diff --git a/daily/us/nyse stocks/1/ab.us.txt b/daily/us/nyse stocks/1/ab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df25e4aaa685af692f0ceaba013b58078f1f01e1
--- /dev/null
+++ b/daily/us/nyse stocks/1/ab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AB.US,D,20050225,000000,18.6762,18.8618,18.4993,18.8618,742397.66127565,0
+AB.US,D,20050228,000000,18.7622,18.9547,18.6356,18.6878,503574.33657781,0
+AB.US,D,20050301,000000,18.7874,18.9343,18.6395,18.681,609776.99826955,0
+AB.US,D,20050302,000000,18.7081,18.7081,18.4085,18.4654,680737.03868478,0
+AB.US,D,20050303,000000,18.4568,18.654,18.4432,18.5177,261729.47690056,0
+AB.US,D,20050304,000000,18.6173,18.9701,18.5931,18.8666,577060.42575022,0
+AB.US,D,20050307,000000,18.7874,19.1537,18.7497,18.9933,756485.40002424,0
+AB.US,D,20050308,000000,19.0155,19.1537,18.9933,19.0735,1045145.9495675,0
+AB.US,D,20050309,000000,18.974,19.1499,18.9256,19.0107,369689.61477512,0
+AB.US,D,20050310,000000,19.0735,19.2156,18.8164,18.8773,599452.47220671,0
+AB.US,D,20050311,000000,18.974,18.974,18.6975,18.7942,512882.02974617,0
+AB.US,D,20050314,000000,18.7874,18.9982,18.7768,18.7806,423286.94905221,0
+AB.US,D,20050315,000000,18.7912,19.1402,18.7912,18.9547,399891.51713526,0
+AB.US,D,20050316,000000,18.8618,18.9391,18.8019,18.8579,252666.94079832,0
+AB.US,D,20050317,000000,18.7806,18.8203,18.3775,18.6037,976436.80272124,0
+AB.US,D,20050318,000000,18.567,18.6453,18.477,18.6356,341247.2574338,0
+AB.US,D,20050321,000000,18.6742,18.6742,18.4384,18.6249,342509.24739439,0
+AB.US,D,20050322,000000,18.5969,18.6356,18.4694,18.6037,417505.58684751,0
+AB.US,D,20050323,000000,18.4384,18.4432,18.1184,18.3021,366662.9077057,0
+AB.US,D,20050324,000000,18.3185,18.5254,18.2769,18.4085,488975.59533697,0
+AB.US,D,20050328,000000,18.3717,18.6037,18.3021,18.4848,653564.94664804,0
+AB.US,D,20050329,000000,18.4848,18.6037,18.1648,18.2296,435621.34929,0
+AB.US,D,20050330,000000,18.1406,18.5177,18.1406,18.451,395611.09544926,0
+AB.US,D,20050331,000000,18.4085,18.7497,18.3185,18.7371,502056.8453711,0
+AB.US,D,20050401,000000,18.7516,18.974,18.567,18.6742,595669.60557894,0
+AB.US,D,20050404,000000,18.6762,18.7912,18.5844,18.7912,358363.77208782,0
+AB.US,D,20050405,000000,18.7912,18.9111,18.6907,18.8724,495272.09770593,0
+AB.US,D,20050406,000000,18.9517,18.9556,18.6598,18.7371,537299.4666476,0
+AB.US,D,20050407,000000,18.6559,18.8579,18.5796,18.8261,217184.3345457,0
+AB.US,D,20050408,000000,18.7719,18.9034,18.7081,18.8019,263738.3166575,0
+AB.US,D,20050411,000000,18.7217,18.8222,18.4819,18.567,656330.98038135,0
+AB.US,D,20050412,000000,18.1609,18.1609,16.8278,17.724,6564543.864488,0
+AB.US,D,20050413,000000,17.5673,17.7472,17.3846,17.7134,1336562.1886639,0
+AB.US,D,20050414,000000,17.696,17.897,17.5152,17.7423,956308.06284982,0
+AB.US,D,20050415,000000,17.6428,17.7839,17.3518,17.3952,860925.41344315,0
+AB.US,D,20050418,000000,17.4223,17.7907,17.2986,17.4688,1250247.2474494,0
+AB.US,D,20050419,000000,17.7839,18.0797,17.7559,17.9859,1309887.6516854,0
+AB.US,D,20050420,000000,18.0459,18.0845,17.84,17.9783,1171730.7835407,0
+AB.US,D,20050421,000000,17.9783,18.0352,17.8806,17.9618,922085.37772179,0
+AB.US,D,20050422,000000,17.9657,17.9657,17.84,17.8951,560952.46864668,0
+AB.US,D,20050425,000000,17.9048,18.2382,17.8806,18.2382,493000.51577686,0
+AB.US,D,20050426,000000,18.1996,18.2731,17.9134,17.9298,614808.4074239,0
+AB.US,D,20050427,000000,17.8806,18.2103,17.8757,18.0198,682248.32338348,0
+AB.US,D,20050428,000000,17.9405,18.1001,17.9222,18.0845,407686.89118691,0
+AB.US,D,20050429,000000,17.8806,17.9424,17.6302,17.8574,886091.76897693,0
+AB.US,D,20050502,000000,17.8806,17.9222,17.6621,17.8525,482933.55979614,0
+AB.US,D,20050503,000000,17.7723,17.8196,17.2948,17.3952,1420365.5629732,0
+AB.US,D,20050504,000000,17.2986,17.8757,17.2241,17.8757,845578.78798797,0
+AB.US,D,20050505,000000,17.577,17.7907,17.4862,17.6824,642237.03512474,0
+AB.US,D,20050506,000000,17.6428,17.9183,17.6428,17.8757,446196.20450894,0
+AB.US,D,20050509,000000,17.8806,17.9811,17.8757,17.9405,219953.471533,0
+AB.US,D,20050510,000000,17.6824,17.9811,17.6824,17.9657,510620.79199712,0
+AB.US,D,20050511,000000,17.9811,18.0304,17.84,17.8806,535530.61186677,0
+AB.US,D,20050512,000000,17.8806,18.0236,17.7839,17.8506,580075.75422164,0
+AB.US,D,20050513,000000,17.84,17.9183,17.5277,17.7472,408192.72158914,0
+AB.US,D,20050516,000000,17.7887,18.2054,17.7587,18.0749,446445.49924706,0
+AB.US,D,20050517,000000,17.9956,18.1861,17.8332,18.0623,417999.00423374,0
+AB.US,D,20050518,000000,18.1542,18.1957,17.9405,18.0797,692312.1761102,0
+AB.US,D,20050519,000000,18.1406,18.1609,17.9859,18.0585,532513.21455936,0
+AB.US,D,20050520,000000,18.1203,18.1609,17.9298,18.0198,526472.21343653,0
+AB.US,D,20050523,000000,17.9405,18.0585,17.8912,18.0585,332941.91530791,0
+AB.US,D,20050524,000000,17.9618,18.2161,17.8806,18.0585,525214.36114795,0
+AB.US,D,20050525,000000,17.9676,18.0198,17.8661,17.9298,213403.53675393,0
+AB.US,D,20050526,000000,17.9859,18.1406,17.84,17.9956,255178.5077035,0
+AB.US,D,20050527,000000,17.897,17.9927,17.7965,17.9676,219953.471533,0
+AB.US,D,20050531,000000,17.9859,18.0585,17.7887,18.042,353074.79285134,0
+AB.US,D,20050601,000000,18.0043,18.4694,18.0043,18.3466,366662.9077057,0
+AB.US,D,20050602,000000,18.3185,18.4258,18.2769,18.4027,212905.98169569,0
+AB.US,D,20050603,000000,18.3775,18.4848,18.2276,18.3185,247132.80449572,0
+AB.US,D,20050606,000000,18.3466,18.4993,18.3107,18.4993,184219.50170627,0
+AB.US,D,20050607,000000,18.5573,18.9072,18.4993,18.8986,496265.13898639,0
+AB.US,D,20050608,000000,18.8918,18.9517,18.5447,18.6249,420025.42909669,0
+AB.US,D,20050609,000000,18.6173,18.7768,18.5969,18.6133,162826.70303825,0
+AB.US,D,20050610,000000,18.5931,18.6037,18.2325,18.4461,327406.74458731,0
+AB.US,D,20050613,000000,18.4384,18.5331,18.2035,18.4027,281362.73054976,0
+AB.US,D,20050614,000000,18.3582,18.477,18.2895,18.3185,429080.72427293,0
+AB.US,D,20050615,000000,18.3185,18.3534,18.0749,18.1078,257193.55396844,0
+AB.US,D,20050616,000000,18.1001,18.1803,18.1001,18.1609,420271.62058081,0
+AB.US,D,20050617,000000,18.1957,18.2238,18.0585,18.1203,237564.43799124,0
+AB.US,D,20050620,000000,18.0845,18.1203,18.042,18.0585,161064.05476542,0
+AB.US,D,20050621,000000,18.0797,18.1126,18.0304,18.0691,401646.92448209,0
+AB.US,D,20050622,000000,18.0517,18.2673,18.0198,18.2238,313569.33499484,0
+AB.US,D,20050623,000000,18.1996,18.4335,18.1996,18.2769,417505.58684751,0
+AB.US,D,20050624,000000,18.2382,18.3185,18.0043,18.2866,348045.45253298,0
+AB.US,D,20050627,000000,18.2382,18.3408,18.2103,18.2866,263239.72718127,0
+AB.US,D,20050628,000000,18.3408,18.4819,18.2161,18.477,328415.30213779,0
+AB.US,D,20050629,000000,18.477,18.6095,18.451,18.5534,503574.33657781,0
+AB.US,D,20050630,000000,18.5969,18.7719,18.567,18.5738,632920.03219438,0
+AB.US,D,20050701,000000,18.5573,18.654,18.477,18.5225,252415.5772242,0
+AB.US,D,20050705,000000,18.6201,18.7545,18.6173,18.7449,566743.1406134,0
+AB.US,D,20050706,000000,18.6249,18.8164,18.4461,18.6356,732331.73971293,0
+AB.US,D,20050707,000000,18.6317,18.6559,18.4548,18.6559,279344.58103081,0
+AB.US,D,20050708,000000,18.6559,18.8337,18.5573,18.8019,503325.0418397,0
+AB.US,D,20050711,000000,18.8261,19.0735,18.8261,19.0329,447702.31711765,0
+AB.US,D,20050712,000000,19.0329,19.0735,18.7826,18.8203,348800.57767334,0
+AB.US,D,20050713,000000,18.7768,19.0697,18.6317,18.9547,511369.71062946,0
+AB.US,D,20050714,000000,18.9547,19.0735,18.9459,18.974,380511.69589618,0
+AB.US,D,20050715,000000,18.9547,18.9547,18.7449,18.7622,295202.20897824,0
+AB.US,D,20050718,000000,18.7768,18.8337,18.5766,18.7768,250151.23622114,0
+AB.US,D,20050719,000000,18.7768,19.1895,18.7768,19.001,464061.6377953,0
+AB.US,D,20050720,000000,18.974,19.1151,18.9111,19.0928,207367.7077211,0
+AB.US,D,20050721,000000,19.1306,19.1741,18.9343,19.0571,264499.64830586,0
+AB.US,D,20050722,000000,19.119,19.2156,18.9933,19.2088,323384.92740144,0
+AB.US,D,20050725,000000,19.204,19.2292,19.0735,19.1741,188245.45656415,0
+AB.US,D,20050726,000000,19.1277,19.1915,19.0329,19.1537,282865.73990446,0
+AB.US,D,20050727,000000,18.477,18.6762,18.3408,18.3408,959576.82373135,0
+AB.US,D,20050728,000000,18.3978,18.477,17.9811,18.1841,976941.59870548,0
+AB.US,D,20050729,000000,18.2624,18.3253,18.0585,18.0923,254173.05340702,0
+AB.US,D,20050801,000000,18.131,18.3659,18.1029,18.3253,314576.85812731,0
+AB.US,D,20050802,000000,18.2769,18.5099,18.2769,18.4568,518926.134123,0
+AB.US,D,20050803,000000,18.2673,18.2673,17.9618,18.0797,249388.87015478,0
+AB.US,D,20050804,000000,17.9811,17.9811,17.7887,17.8477,438134.98503117,0
+AB.US,D,20050805,000000,17.8313,17.8525,17.3469,17.6621,571019.42462739,0
+AB.US,D,20050808,000000,17.6515,17.9956,17.6515,17.926,402906.84560667,0
+AB.US,D,20050809,000000,17.9657,18.1609,17.9405,18.0797,258707.94192115,0
+AB.US,D,20050810,000000,18.2769,18.3205,18.1648,18.3001,426816.38326986,0
+AB.US,D,20050811,000000,18.2586,18.5099,18.2431,18.477,474130.66261202,0
+AB.US,D,20050812,000000,18.4191,18.477,18.3107,18.4568,217435.69811982,0
+AB.US,D,20050815,000000,18.477,18.477,18.3804,18.4384,202834.88804299,0
+AB.US,D,20050816,000000,18.5177,18.5177,18.2382,18.3021,305260.88961495,0
+AB.US,D,20050817,000000,18.2382,18.3659,18.2161,18.2673,423542.45029833,0
+AB.US,D,20050818,000000,18.1996,18.2209,17.9927,18.0797,264752.04629798,0
+AB.US,D,20050819,000000,18.0749,18.1755,17.9899,18.1184,209131.39041193,0
+AB.US,D,20050822,000000,18.1203,18.2731,18.1203,18.2238,601471.65614365,0
+AB.US,D,20050823,000000,18.1996,18.3185,18.1755,18.2238,244361.59867243,0
+AB.US,D,20050824,000000,18.2209,18.2769,18.1436,18.2296,336715.47217367,0
+AB.US,D,20050825,000000,18.1803,18.1803,17.9859,18.042,382523.63890713,0
+AB.US,D,20050826,000000,18.0498,18.0797,17.9579,18.0043,248647.19244843,0
+AB.US,D,20050829,000000,17.9405,17.9811,17.6872,17.9579,351570.74907863,0
+AB.US,D,20050830,000000,17.9222,17.9657,17.6727,17.6776,640216.8167698,0
+AB.US,D,20050831,000000,17.6824,17.7346,17.3924,17.5732,466074.61522425,0
+AB.US,D,20050901,000000,17.4137,17.8216,17.3624,17.5519,520933.93946194,0
+AB.US,D,20050902,000000,17.577,17.6428,17.4842,17.5548,265251.67019222,0
+AB.US,D,20050906,000000,17.5548,17.8525,17.5229,17.7887,611275.86995225,0
+AB.US,D,20050907,000000,17.7587,17.8216,17.6824,17.8216,682505.8934656,0
+AB.US,D,20050908,000000,17.8196,17.8216,17.6824,17.724,458777.83064883,0
+AB.US,D,20050909,000000,17.7094,17.724,17.6166,17.6263,316339.50640013,0
+AB.US,D,20050912,000000,17.5625,17.6263,17.4475,17.52,491988.85497238,0
+AB.US,D,20050913,000000,17.4495,17.6563,17.4088,17.5548,407943.42685103,0
+AB.US,D,20050914,000000,17.5974,18.3301,17.5974,18.1609,1229107.8811915,0
+AB.US,D,20050915,000000,18.1803,18.2586,18.0749,18.0797,595669.60557894,0
+AB.US,D,20050916,000000,18.0797,18.3185,18.0729,18.2538,336976.14550979,0
+AB.US,D,20050919,000000,18.2035,18.249,18.1203,18.1803,343516.77052686,0
+AB.US,D,20050920,000000,18.1203,18.3717,18.0845,18.1252,397623.0384602,0
+AB.US,D,20050921,000000,18.0797,18.1001,17.7008,17.7627,850361.9368222,0
+AB.US,D,20050922,000000,17.7423,17.8806,17.6727,17.7627,606252.7361419,0
+AB.US,D,20050923,000000,17.7008,17.7259,17.6428,17.6824,248143.4308822,0
+AB.US,D,20050926,000000,17.6824,17.9859,17.6515,17.7984,306012.9115013,0
+AB.US,D,20050927,000000,17.724,17.9811,17.6872,17.9811,332694.6894058,0
+AB.US,D,20050928,000000,17.9811,18.2325,17.9811,18.1522,502566.81344534,0
+AB.US,D,20050929,000000,18.2296,18.915,18.2161,18.8135,708670.46236986,0
+AB.US,D,20050930,000000,18.8135,19.0591,18.681,19.0155,506595.87155723,0
+AB.US,D,20051003,000000,19.0735,19.0784,18.9343,19.0329,407686.89118691,0
+AB.US,D,20051004,000000,19.0513,19.1151,18.8773,18.8773,708917.68827197,0
+AB.US,D,20051005,000000,18.8773,18.8773,18.4335,18.5225,801786.70193746,0
+AB.US,D,20051006,000000,18.4993,18.6975,18.4258,18.4654,289911.16090576,0
+AB.US,D,20051007,000000,18.3978,18.5486,18.3205,18.4027,427314.9727461,0
+AB.US,D,20051010,000000,18.5486,18.7768,18.3408,18.7187,261729.47690056,0
+AB.US,D,20051011,000000,18.6356,19.09,18.5931,19.0329,791723.88362875,0
+AB.US,D,20051012,000000,18.9894,18.9933,18.5969,18.683,433360.11154093,0
+AB.US,D,20051013,000000,18.6453,18.7545,18.2769,18.7081,453989.5097246,0
+AB.US,D,20051014,000000,18.6559,18.9547,18.6356,18.7409,498790.15332557,0
+AB.US,D,20051017,000000,18.7409,19.0822,18.7409,19.0697,729810.86304576,0
+AB.US,D,20051018,000000,19.0822,19.1151,18.7622,18.8551,263738.3166575,0
+AB.US,D,20051019,000000,18.6559,19.1151,18.4384,19.1151,367930.0697563,0
+AB.US,D,20051020,000000,19.0329,19.1537,18.6395,18.8135,300730.13877282,0
+AB.US,D,20051021,000000,18.8724,19.0329,18.7449,18.974,261729.47690056,0
+AB.US,D,20051024,000000,18.9778,19.1741,18.9227,19.1567,555915.88740232,0
+AB.US,D,20051025,000000,19.0968,19.2639,18.9933,19.1441,214664.49229652,0
+AB.US,D,20051026,000000,19.1441,19.5578,19.1306,19.3751,438890.11017152,0
+AB.US,D,20051027,000000,19.8672,20.4182,19.8334,20.1485,924847.27378309,0
+AB.US,D,20051028,000000,20.0189,20.5826,19.9668,20.3264,785427.3812598,0
+AB.US,D,20051031,000000,21.1201,21.3753,20.7924,21.0322,1410047.2434183,0
+AB.US,D,20051101,000000,21.0322,21.4439,21.0322,21.2071,905474.69347001,0
+AB.US,D,20051102,000000,21.2602,21.6914,21.2602,21.5726,1041623.7562757,0
+AB.US,D,20051103,000000,21.0012,21.3753,20.9799,21.1597,720496.96336939,0
+AB.US,D,20051104,000000,21.0495,21.5542,21.0495,21.4846,814623.82932347,0
+AB.US,D,20051107,000000,21.4584,21.8451,21.3811,21.6044,494508.69722157,0
+AB.US,D,20051108,000000,21.4584,21.6992,21.4188,21.6373,454747.73811894,0
+AB.US,D,20051109,000000,21.557,21.6557,21.4816,21.5213,248143.4308822,0
+AB.US,D,20051110,000000,21.2815,21.6121,20.92,21.6093,586120.89301646,0
+AB.US,D,20051111,000000,21.5077,21.5967,21.3472,21.4981,344768.41630745,0
+AB.US,D,20051114,000000,21.4981,21.7513,21.2602,21.6962,640476.45568792,0
+AB.US,D,20051115,000000,21.5967,21.6373,21.151,21.24,443428.10193964,0
+AB.US,D,20051116,000000,21.0805,21.2245,21.0602,21.1404,268522.49990975,0
+AB.US,D,20051117,000000,21.239,21.4188,21.1907,21.4188,371447.09095794,0
+AB.US,D,20051118,000000,21.4584,21.6962,21.4584,21.6006,392086.83332161,0
+AB.US,D,20051121,000000,21.4991,21.5213,21.3811,21.4381,530497.13387642,0
+AB.US,D,20051122,000000,21.4584,21.5299,21.4188,21.5175,630156.06729709,0
+AB.US,D,20051123,000000,21.4778,21.6044,21.4584,21.5175,498533.61766145,0
+AB.US,D,20051125,000000,21.5175,21.9553,21.5175,21.9167,185221.85274873,0
+AB.US,D,20051128,000000,22.0152,22.1032,21.6044,21.703,599958.30260895,0
+AB.US,D,20051129,000000,21.7726,21.9273,21.6121,21.7281,343516.77052686,0
+AB.US,D,20051130,000000,21.7948,21.9351,21.5754,21.677,324388.3128619,0
+AB.US,D,20051201,000000,21.6962,21.7774,21.616,21.7562,354082.31598381,0
+AB.US,D,20051202,000000,21.8451,21.8761,21.7108,21.7359,249142.67867067,0
+AB.US,D,20051205,000000,21.7562,21.9553,21.616,21.9515,369427.907021,0
+AB.US,D,20051206,000000,21.9515,22.1719,21.819,21.8819,411959.03752891,0
+AB.US,D,20051207,000000,21.9167,21.9583,21.7774,21.8499,334200.8020145,0
+AB.US,D,20051208,000000,21.9351,22.2338,21.9128,22.1565,777378.57479803,0
+AB.US,D,20051209,000000,22.1525,22.7045,22.1525,22.5218,591154.37100683,0
+AB.US,D,20051212,000000,22.7287,23.2285,22.5943,22.6891,1012923.8288523,0
+AB.US,D,20051213,000000,22.8341,22.9666,22.6059,22.8738,502056.8453711,0
+AB.US,D,20051214,000000,22.7761,23.0351,22.6775,22.6862,368180.39891241,0
+AB.US,D,20051215,000000,22.6823,22.8341,22.3797,22.4619,255178.5077035,0
+AB.US,D,20051216,000000,22.5005,22.5557,22.3633,22.4348,199819.55957157,0
+AB.US,D,20051219,000000,22.433,22.6098,22.4204,22.4783,609271.16786731,0
+AB.US,D,20051220,000000,22.2028,22.4436,21.966,22.2338,1113592.3542415,0
+AB.US,D,20051221,000000,22.1525,22.2879,22.141,22.1796,464061.6377953,0
+AB.US,D,20051222,000000,22.1274,22.3711,22.0801,22.3324,324892.07442814,0
+AB.US,D,20051223,000000,22.3101,22.5586,22.255,22.5586,902702.45322871,0
+AB.US,D,20051227,000000,22.4658,22.5045,22.3324,22.428,239330.18951807,0
+AB.US,D,20051228,000000,22.3894,22.4929,22.3324,22.4929,213914.53924617,0
+AB.US,D,20051229,000000,22.4929,22.5324,22.3711,22.3894,152752.50613153,0
+AB.US,D,20051230,000000,22.3101,22.5035,22.1178,22.4474,241086.63128289,0
+AB.US,D,20060103,000000,22.4561,22.6862,22.3014,22.5005,632171.11356203,0
+AB.US,D,20060104,000000,22.4929,22.6311,22.3401,22.6137,561703.45611503,0
+AB.US,D,20060105,000000,22.6137,22.8882,22.4929,22.5045,419518.56427645,0
+AB.US,D,20060106,000000,22.4929,22.9868,22.4929,22.9868,334962.13366285,0
+AB.US,D,20060109,000000,23.0265,23.739,23.0033,23.6094,621852.7940072,0
+AB.US,D,20060110,000000,23.2904,23.6239,23.2527,23.5631,418513.10997998,0
+AB.US,D,20060111,000000,23.6239,23.9197,23.5901,23.7902,497534.36987299,0
+AB.US,D,20060112,000000,24.9348,25.4143,24.4021,24.4253,2046241.2085842,0
+AB.US,D,20060113,000000,24.2436,24.6882,24.116,24.3576,793987.1902138,0
+AB.US,D,20060117,000000,24.3576,24.5529,24.0532,24.3576,466074.61522425,0
+AB.US,D,20060118,000000,23.9999,24.2794,23.7805,24.174,781902.08471415,0
+AB.US,D,20060119,000000,24.1991,24.4776,24.1237,24.3518,434869.32740364,0
+AB.US,D,20060120,000000,24.6371,24.8285,23.7583,23.8424,898933.03403494,0
+AB.US,D,20060123,000000,23.8424,24.0367,23.7602,23.8424,687788.66619407,0
+AB.US,D,20060124,000000,23.9197,24.3306,23.8801,24.3306,329669.01675438,0
+AB.US,D,20060125,000000,24.4292,24.695,24.2388,24.4369,426307.44961362,0
+AB.US,D,20060126,000000,24.8352,24.9957,24.5162,24.9222,770578.31086285,0
+AB.US,D,20060127,000000,24.8323,24.9522,24.5017,24.7443,982225.40585195,0
+AB.US,D,20060130,000000,24.755,24.9957,24.3257,24.3799,690300.23309925,0
+AB.US,D,20060131,000000,24.2794,24.2794,23.9168,24.0174,654817.62684664,0
+AB.US,D,20060201,000000,24.3412,24.4369,24.1189,24.3016,416494.96046104,0
+AB.US,D,20060202,000000,23.8811,24.0203,23.7226,23.8086,450975.21567118,0
+AB.US,D,20060203,000000,23.7186,23.8801,23.5466,23.6858,246122.17810926,0
+AB.US,D,20060206,000000,23.6625,23.8086,23.6026,23.8037,246373.54168338,0
+AB.US,D,20060207,000000,23.8037,23.9352,23.4499,23.5244,276825.77319963,0
+AB.US,D,20060208,000000,24.059,24.059,23.7651,23.8453,734588.83978999,0
+AB.US,D,20060209,000000,23.8763,24.2339,23.8665,24.1991,570763.92338127,0
+AB.US,D,20060210,000000,24.1682,24.3189,23.9294,24.3189,790463.96250415,0
+AB.US,D,20060213,000000,24.3799,24.7357,24.2987,24.5529,766807.85725108,0
+AB.US,D,20060214,000000,24.5529,24.9715,24.4776,24.6313,536541.23825325,0
+AB.US,D,20060215,000000,24.6371,24.9793,24.5587,24.8149,450975.21567118,0
+AB.US,D,20060216,000000,24.9522,25.0266,24.8285,24.9348,377738.42123688,0
+AB.US,D,20060217,000000,25.0266,25.4462,24.9038,25.3901,591154.37100683,0
+AB.US,D,20060221,000000,25.4268,25.6686,25.3322,25.4384,650284.80716851,0
+AB.US,D,20060222,000000,25.4801,25.7894,25.4558,25.7285,465826.35490414,0
+AB.US,D,20060223,000000,25.7894,25.9411,25.5361,25.7584,507849.58617381,0
+AB.US,D,20060224,000000,25.7323,25.7516,25.4723,25.6299,445441.07936859,0
+AB.US,D,20060227,000000,25.5699,26.4796,25.5699,26.322,398632.63042867,0
+AB.US,D,20060228,000000,26.2409,26.2409,25.2412,25.541,722263.74931422,0
+AB.US,D,20060301,000000,25.4723,26.0263,25.3717,25.8039,441157.55442859,0
+AB.US,D,20060302,000000,25.7488,25.8676,25.2731,25.3949,352575.1689571,0
+AB.US,D,20060303,000000,25.4935,25.5477,25.133,25.1368,506334.16380311,0
+AB.US,D,20060306,000000,25.2354,25.3901,25.2055,25.3118,644508.61705381,0
+AB.US,D,20060307,000000,25.3118,25.3322,24.7483,25.0344,622104.15758132,0
+AB.US,D,20060308,000000,24.9348,25.2877,24.668,25.247,386794.75083113,0
+AB.US,D,20060309,000000,25.2094,25.5033,24.8062,24.8739,404668.4594615,0
+AB.US,D,20060310,000000,24.9348,25.3592,24.9348,25.3592,244863.29140266,0
+AB.US,D,20060313,000000,25.2596,25.5748,25.2354,25.451,468089.66148919,0
+AB.US,D,20060314,000000,25.451,25.7682,25.4317,25.5486,548615.9995729,0
+AB.US,D,20060315,000000,25.8097,26.1345,25.6956,25.9904,616312.4511966,0
+AB.US,D,20060316,000000,26.0321,26.2553,25.947,26.0088,514638.47151099,0
+AB.US,D,20060317,000000,26.0494,26.1519,25.6686,25.6686,275819.28448516,0
+AB.US,D,20060320,000000,25.5486,25.7624,25.5245,25.6628,284373.92134916,0
+AB.US,D,20060321,000000,25.5863,25.7894,25.5187,25.5486,515902.53030759,0
+AB.US,D,20060322,000000,25.5893,25.83,25.5197,25.7207,253419.99710267,0
+AB.US,D,20060323,000000,25.7624,25.7894,25.6424,25.7111,445441.07936859,0
+AB.US,D,20060324,000000,25.6299,25.7043,25.4897,25.5661,315570.93382577,0
+AB.US,D,20060327,000000,25.5486,25.5893,25.3815,25.4723,566743.1406134,0
+AB.US,D,20060328,000000,25.5699,25.7169,25.3901,25.4655,484191.41208474,0
+AB.US,D,20060329,000000,25.4819,25.8522,25.4462,25.7778,331435.8026992,0
+AB.US,D,20060330,000000,25.83,26.2254,25.83,26.18,331184.43912508,0
+AB.US,D,20060331,000000,26.1742,26.4197,26.1693,26.3259,499294.94930981,0
+AB.US,D,20060403,000000,26.4178,26.5753,26.3501,26.5685,578067.9488827,0
+AB.US,D,20060404,000000,26.4671,26.8624,26.3443,26.845,483945.22060062,0
+AB.US,D,20060405,000000,26.9456,27.3159,26.6372,27.3159,1101513.4552498,0
+AB.US,D,20060406,000000,27.3545,27.3545,26.9804,27.2337,501561.35914886,0
+AB.US,D,20060407,000000,27.1302,27.2191,26.8624,27.0287,346531.06458027,0
+AB.US,D,20060410,000000,26.9282,27.0771,26.818,27.0645,329173.53053214,0
+AB.US,D,20060411,000000,26.9214,27.0819,26.8769,26.963,365656.41899123,0
+AB.US,D,20060412,000000,26.9282,27.7963,26.9282,27.7577,1123153.4798199,0
+AB.US,D,20060413,000000,27.834,28.0399,27.5933,27.7847,276317.87396139,0
+AB.US,D,20060417,000000,27.9026,28.0921,27.6455,27.6822,304760.23130271,0
+AB.US,D,20060418,000000,27.775,28.0148,27.6175,27.8156,408443.05074526,0
+AB.US,D,20060419,000000,27.718,28.6538,27.718,28.3145,572278.31133399,0
+AB.US,D,20060420,000000,28.3919,28.4528,27.9567,28.4286,353584.76092557,0
+AB.US,D,20060421,000000,28.6103,28.6103,27.7577,27.8417,593412.50550188,0
+AB.US,D,20060424,000000,27.458,28.0148,27.2598,28.0148,467836.22907907,0
+AB.US,D,20060425,000000,27.9142,28.0341,27.6291,27.718,340244.90639132,0
+AB.US,D,20060426,000000,27.5169,28.4121,27.5034,28.1328,516911.08785805,0
+AB.US,D,20060427,000000,27.5169,27.8601,26.8209,27.1408,841302.50397396,0
+AB.US,D,20060428,000000,27.0394,27.0432,25.5535,25.6105,1341345.3374981,0
+AB.US,D,20060501,000000,25.8097,26.4661,25.8097,26.3646,788705.45190333,0
+AB.US,D,20060502,000000,26.3646,26.3868,25.6299,25.8793,837772.03533831,0
+AB.US,D,20060503,000000,26.0794,26.0872,25.6686,25.8628,383531.16203959,0
+AB.US,D,20060504,000000,25.8484,26.6227,25.6135,26.0165,538301.81769008,0
+AB.US,D,20060505,000000,26.4158,27.4812,26.4158,27.3207,801282.94037122,0
+AB.US,D,20060508,000000,27.3574,27.8108,27.3545,27.7238,557677.50125714,0
+AB.US,D,20060509,000000,27.6455,28.0022,27.575,27.7315,588125.5951014,0
+AB.US,D,20060510,000000,27.4531,27.7354,27.1302,27.1476,356854.55622511,0
+AB.US,D,20060511,000000,27.1283,27.1283,25.9161,26.3607,763282.56070543,0
+AB.US,D,20060512,000000,26.322,26.6188,25.7285,26.0668,859163.79958833,0
+AB.US,D,20060515,000000,25.6686,26.0668,25.3505,25.8367,493505.3117611,0
+AB.US,D,20060516,000000,25.889,26.5058,25.7169,26.3607,429585.52025717,0
+AB.US,D,20060517,000000,26.2824,26.2824,25.5245,25.6424,716474.11176551,0
+AB.US,D,20060518,000000,25.5361,25.6686,25.0673,25.1001,954041.65301076,0
+AB.US,D,20060519,000000,25.191,25.7139,25.0731,25.5574,593412.50550188,0
+AB.US,D,20060522,000000,25.2354,25.8039,24.8739,25.6299,491988.85497238,0
+AB.US,D,20060523,000000,25.6347,25.9943,25.1659,25.1659,255691.57903174,0
+AB.US,D,20060524,000000,24.8739,25.3398,24.4369,24.8942,748431.42147248,0
+AB.US,D,20060525,000000,24.9957,25.5477,24.9348,25.5197,313065.5734286,0
+AB.US,D,20060526,000000,25.5893,25.9161,25.5893,25.83,435375.15780588,0
+AB.US,D,20060530,000000,25.83,25.8348,25.4143,25.4162,352070.37297286,0
+AB.US,D,20060531,000000,25.9943,26.1258,25.5699,25.9411,346030.40626803,0
+AB.US,D,20060601,000000,25.9257,26.0978,25.6608,25.8348,376988.46818654,0
+AB.US,D,20060602,000000,25.9904,26.2611,25.7043,25.9586,267264.64762115,0
+AB.US,D,20060605,000000,25.889,26.0263,25.4723,25.4723,242097.25766937,0
+AB.US,D,20060606,000000,25.5699,25.5699,25.0731,25.3244,254426.48581714,0
+AB.US,D,20060607,000000,25.4037,25.6299,25.0266,25.0266,389315.6274983,0
+AB.US,D,20060608,000000,24.9851,25.0218,23.9652,24.9348,845079.16409373,0
+AB.US,D,20060609,000000,25.0131,25.3051,24.9038,24.9579,291427.61769447,0
+AB.US,D,20060612,000000,24.9579,24.9793,24.2484,24.2909,460538.41008566,0
+AB.US,D,20060613,000000,22.0539,24.059,22.0317,23.3861,2181392.0580195,0
+AB.US,D,20060614,000000,23.2826,23.302,22.7093,22.9153,846584.24228443,0
+AB.US,D,20060615,000000,22.9598,24.1189,22.8582,23.8975,657334.36584181,0
+AB.US,D,20060616,000000,23.9594,23.9594,23.6625,23.7805,370951.60473571,0
+AB.US,D,20060619,000000,23.8608,23.941,23.3648,23.4924,373713.50079701,0
+AB.US,D,20060620,000000,23.3928,23.5408,23.1628,23.3648,349554.66839568,0
+AB.US,D,20060621,000000,23.4257,23.71,23.2904,23.4924,418513.10997998,0
+AB.US,D,20060622,000000,23.5823,23.5823,23.2585,23.4122,282612.30749434,0
+AB.US,D,20060623,000000,23.3136,23.5108,23.2034,23.2247,459782.25052731,0
+AB.US,D,20060626,000000,23.0661,23.1512,22.6484,23.0816,746927.37769976,0
+AB.US,D,20060627,000000,23.0033,23.1377,22.3711,22.5857,768309.83218778,0
+AB.US,D,20060628,000000,22.5634,23.1271,22.5045,23.0545,700116.85992384,0
+AB.US,D,20060629,000000,23.1454,24.0328,23.1241,24.0135,738875.467984,0
+AB.US,D,20060630,000000,24.3189,24.3576,23.941,24.2948,399134.3231589,0
+AB.US,D,20060703,000000,24.2648,24.406,24.2204,24.3189,151748.08625306,0
+AB.US,D,20060705,000000,24.0396,24.2542,23.9294,24.1991,273303.57990798,0
+AB.US,D,20060706,000000,24.2339,24.3983,24.1034,24.2339,280601.3989014,0
+AB.US,D,20060707,000000,24.2774,24.5162,24.1402,24.1402,331184.43912508,0
+AB.US,D,20060710,000000,24.2204,24.4978,23.9951,24.1991,417999.00423374,0
+AB.US,D,20060711,000000,24.1991,24.1991,23.4499,23.6026,780398.04094145,0
+AB.US,D,20060712,000000,23.4441,23.8665,23.1512,23.2189,896914.884516,0
+AB.US,D,20060713,000000,23.1377,23.1377,22.6137,22.6494,891885.54419765,0
+AB.US,D,20060714,000000,22.6494,22.868,22.2927,22.8496,757492.92315672,0
+AB.US,D,20060717,000000,22.808,23.1628,22.7761,22.981,416746.32403516,0
+AB.US,D,20060718,000000,23.0584,23.4228,22.9279,23.3542,686528.74506949,0
+AB.US,D,20060719,000000,23.5533,24.3412,23.504,24.1682,755730.27488389,0
+AB.US,D,20060720,000000,24.2648,24.3896,23.9168,23.9758,477904.21947779,0
+AB.US,D,20060721,000000,24.0396,24.0628,23.7805,23.9294,473375.53747168,0
+AB.US,D,20060724,000000,23.5321,24.3925,23.504,24.3306,442165.07756105,0
+AB.US,D,20060725,000000,24.4127,24.5626,23.6713,23.8288,839285.38887302,0
+AB.US,D,20060726,000000,23.9816,24.059,23.6026,23.9999,576803.8900861,0
+AB.US,D,20060727,000000,24.5375,25.5699,24.5017,25.4655,1253511.870659,0
+AB.US,D,20060728,000000,25.3717,26.6324,25.336,26.5821,1498135.1770856,0
+AB.US,D,20060731,000000,26.2254,26.3743,25.8039,25.83,454747.73811894,0
+AB.US,D,20060801,000000,25.83,25.9161,25.4761,25.8367,344270.86124921,0
+AB.US,D,20060802,000000,25.9383,26.6739,25.8676,26.4284,546600.95330796,0
+AB.US,D,20060803,000000,25.8367,26.3646,25.7971,26.2409,339742.1792431,0
+AB.US,D,20060804,000000,26.3607,26.5801,26.2756,26.4236,358616.17007993,0
+AB.US,D,20060807,000000,26.3066,26.6411,26.2379,26.2583,342258.91823827,0
+AB.US,D,20060808,000000,26.296,26.6024,25.8251,25.8426,363395.18124217,0
+AB.US,D,20060809,000000,25.9237,26.4158,25.9005,25.9325,432098.12158034,0
+AB.US,D,20060810,000000,25.9112,26.1645,25.7285,26.0948,427823.90640234,0
+AB.US,D,20060811,000000,26.2254,26.6324,26.1229,26.4197,372205.31935229,0
+AB.US,D,20060814,000000,26.8412,27.108,26.5821,26.8324,361384.27264923,0
+AB.US,D,20060815,000000,27.022,27.4154,26.8663,27.2066,1118377.5719117,0
+AB.US,D,20060816,000000,27.2066,27.8156,27.2066,27.575,790968.75848839,0
+AB.US,D,20060817,000000,27.6204,27.6774,27.3545,27.4772,359118.89722816,0
+AB.US,D,20060818,000000,27.487,27.5373,27.1999,27.4772,328166.00739967,0
+AB.US,D,20060821,000000,27.2801,27.3265,27.1408,27.2221,455497.6911693,0
+AB.US,D,20060822,000000,27.2907,27.2907,26.7687,26.7725,406677.29921844,0
+AB.US,D,20060823,000000,26.7039,26.7977,26.293,26.3849,458777.83064883,0
+AB.US,D,20060824,000000,26.4835,26.4835,26.0668,26.2205,431597.46326811,0
+AB.US,D,20060825,000000,25.8484,26.2505,25.7652,26.0668,278837.71621057,0
+AB.US,D,20060828,000000,25.9073,26.2205,25.8426,26.209,391075.17251713,0
+AB.US,D,20060829,000000,26.1113,26.2022,25.7285,26.0948,544086.28314879,0
+AB.US,D,20060830,000000,25.9383,26.6005,25.9383,26.4236,415492.60941856,0
+AB.US,D,20060831,000000,26.3897,26.6024,26.3897,26.5058,167100.91821625,0
+AB.US,D,20060901,000000,26.5821,26.7629,26.4236,26.5753,280354.17299929,0
+AB.US,D,20060905,000000,26.6739,26.7039,26.1645,26.2293,292178.60516282,0
+AB.US,D,20060906,000000,26.3094,26.7977,26.3094,26.5058,494257.33364745,0
+AB.US,D,20060907,000000,26.4062,26.5521,26.2022,26.4835,351066.9875124,0
+AB.US,D,20060908,000000,26.4661,26.6276,26.3694,26.5715,299979.15130447,0
+AB.US,D,20060911,000000,26.4158,26.612,26.3529,26.5164,347795.12337686,0
+AB.US,D,20060912,000000,26.5164,26.8015,26.5164,26.7464,389572.16316243,0
+AB.US,D,20060913,000000,26.9601,27.7896,26.9534,27.6735,1085407.5669822,0
+AB.US,D,20060914,000000,27.7712,27.9819,27.5169,27.7026,668914.67535724,0
+AB.US,D,20060915,000000,27.8156,28.2246,27.8156,28.1579,1211489.6738073,0
+AB.US,D,20060918,000000,28.213,28.213,27.341,27.4657,1020982.9794941,0
+AB.US,D,20060919,000000,27.2676,27.2694,26.497,26.5599,1135238.5853196,0
+AB.US,D,20060920,000000,26.5599,27.0887,26.5367,26.8122,676714.18708089,0
+AB.US,D,20060921,000000,26.7929,27.1244,26.6855,26.8827,548871.50081902,0
+AB.US,D,20060922,000000,26.9601,27.0887,26.7851,26.9785,308781.01407059,0
+AB.US,D,20060925,000000,26.9601,27.5643,26.9195,27.3864,538047.35086196,0
+AB.US,D,20060926,000000,27.458,27.7238,27.2801,27.6175,627386.93030979,0
+AB.US,D,20060927,000000,27.6774,27.8553,27.4715,27.807,689293.74438478,0
+AB.US,D,20060928,000000,27.7064,27.7354,27.3786,27.4454,461797.29679225,0
+AB.US,D,20060929,000000,27.4995,27.5672,27.3748,27.4154,326148.89229873,0
+AB.US,D,20061002,000000,27.4956,27.4956,27.1515,27.4154,402158.96139233,0
+AB.US,D,20061003,000000,27.3207,27.4096,27.1283,27.2946,596681.26638342,0
+AB.US,D,20061004,000000,27.1408,27.6832,27.1408,27.4173,449967.69253871,0
+AB.US,D,20061005,000000,27.3458,28.0148,27.2598,28.01,831236.58241125,0
+AB.US,D,20061006,000000,27.9413,27.9413,27.6774,27.6774,279594.91018693,0
+AB.US,D,20061009,000000,27.8553,28.6103,27.7519,28.2923,733084.79601729,0
+AB.US,D,20061010,000000,27.8263,28.8075,27.8156,28.4943,687290.07671784,0
+AB.US,D,20061011,000000,28.4943,29.202,28.1733,29.0018,1446536.3383854,0
+AB.US,D,20061012,000000,29.0018,30.4896,29.0018,30.0536,2649221.0461726,0
+AB.US,D,20061013,000000,29.8863,30.5361,29.8254,30.2363,1238165.2452038,0
+AB.US,D,20061016,000000,30.1368,30.4993,29.7694,30.3059,1838123.5478128,0
+AB.US,D,20061017,000000,29.9618,30.3707,29.8912,30.2141,824939.0456243,0
+AB.US,D,20061018,000000,30.2798,30.7874,30.2624,30.4596,1124411.3321085,0
+AB.US,D,20061019,000000,30.5573,30.5573,29.8023,30.1339,871998.85813834,0
+AB.US,D,20061020,000000,30.1464,30.2015,29.519,29.6022,865707.52785939,0
+AB.US,D,20061023,000000,29.6022,30.2856,29.4146,30.1,674449.84607783,0
+AB.US,D,20061024,000000,29.8023,30.1648,29.7626,30.0285,431084.39193987,0
+AB.US,D,20061025,000000,30.3137,30.4007,29.7027,29.7549,766052.73211072,0
+AB.US,D,20061026,000000,30.1512,30.9933,30.0459,30.6172,1062511.7589595,0
+AB.US,D,20061027,000000,30.6172,30.6172,29.8051,30.3011,702636.70217303,0
+AB.US,D,20061030,000000,30.1184,30.7148,30.0459,30.5669,894654.68118495,0
+AB.US,D,20061031,000000,30.5669,31.2562,30.5573,30.8743,804807.20249888,0
+AB.US,D,20061101,000000,31.0929,31.2901,30.6172,30.6288,1247224.6780521,0
+AB.US,D,20061102,000000,30.1,30.3427,29.6592,30.1686,856898.42416727,0
+AB.US,D,20061103,000000,30.1686,30.42,30.0073,30.1793,736605.95489094,0
+AB.US,D,20061106,000000,30.1986,30.8192,30.1938,30.683,648527.33098569,0
+AB.US,D,20061107,000000,30.5854,31.4428,30.4993,31.2156,1326497.3015192,0
+AB.US,D,20061108,000000,30.942,31.234,30.8347,31.1006,917802.88719978,0
+AB.US,D,20061109,000000,31.0725,31.1382,30.303,30.3774,918057.3540279,0
+AB.US,D,20061110,000000,30.0604,30.477,30.0005,30.2103,995814.55512432,0
+AB.US,D,20061113,000000,30.4993,30.6327,30.2054,30.246,536541.23825325,0
+AB.US,D,20061114,000000,30.0237,30.5369,29.9221,30.4993,313065.5734286,0
+AB.US,D,20061115,000000,30.6974,30.6974,30.2421,30.477,581080.17410011,0
+AB.US,D,20061116,000000,30.5756,31.0338,30.3736,30.9062,491746.80116028,0
+AB.US,D,20061117,000000,31.1054,31.1054,30.7507,30.8986,295448.40046235,0
+AB.US,D,20061120,000000,30.4258,30.7623,30.3591,30.6491,543329.08917243,0
+AB.US,D,20061121,000000,30.1339,30.7651,30.1339,30.5854,385797.57187866,0
+AB.US,D,20061122,000000,30.594,30.6597,30.3223,30.597,329669.01675438,0
+AB.US,D,20061124,000000,30.597,30.6095,30.4616,30.5467,93118.308403605,0
+AB.US,D,20061127,000000,30.5641,30.5641,29.519,29.7636,808333.53346253,0
+AB.US,D,20061128,000000,29.6456,30.0768,29.5374,29.8516,736105.2965787,0
+AB.US,D,20061129,000000,29.9482,30.1406,29.8603,30.0488,399134.3231589,0
+AB.US,D,20061130,000000,30.161,30.597,30.1,30.3958,426307.44961362,0
+AB.US,D,20061201,000000,30.3958,30.597,30.041,30.5882,1556259.1245327,0
+AB.US,D,20061204,000000,30.5012,31.3558,30.5012,31.1151,809586.21366111,0
+AB.US,D,20061205,000000,31.0551,32.1862,31.0513,31.9475,1394951.9815372,0
+AB.US,D,20061206,000000,31.9475,32.948,31.8788,32.0489,1803898.7938487,0
+AB.US,D,20061207,000000,31.6893,32.107,31.5472,31.669,560952.46864668,0
+AB.US,D,20061208,000000,31.7454,31.96,31.3404,31.4747,430594.07780763,0
+AB.US,D,20061211,000000,31.4215,31.4979,31.2089,31.2717,538806.61367431,0
+AB.US,D,20061212,000000,31.3162,31.4853,31.089,31.2795,737114.88854718,0
+AB.US,D,20061213,000000,31.379,31.4041,30.9633,31.1644,369689.61477512,0
+AB.US,D,20061214,000000,31.2368,31.6497,31.0387,31.4516,289408.43375753,0
+AB.US,D,20061215,000000,31.5907,31.7145,31.4312,31.4312,361127.73698511,0
+AB.US,D,20061218,000000,31.4147,31.8295,31.3084,31.4979,385040.37790231,0
+AB.US,D,20061219,000000,31.4979,31.4979,31.2795,31.4003,285884.17162987,0
+AB.US,D,20061220,000000,31.3278,31.4979,31.264,31.3761,359628.8653024,0
+AB.US,D,20061221,000000,31.4979,31.9059,31.3404,31.6893,786685.23354838,0
+AB.US,D,20061222,000000,31.6893,31.7908,31.4341,31.7483,566234.20695716,0
+AB.US,D,20061226,000000,31.7087,31.9475,31.495,31.7087,207367.7077211,0
+AB.US,D,20061227,000000,31.6303,31.9803,31.5704,31.9068,311804.61788601,0
+AB.US,D,20061228,000000,31.8692,31.9697,31.8208,31.9068,173147.09142908,0
+AB.US,D,20061229,000000,31.9281,32.0248,31.8208,31.9475,251910.78123997,0
+AB.US,D,20070103,000000,31.8469,32.3854,31.7483,32.2858,888103.71198788,0
+AB.US,D,20070104,000000,32.192,32.3486,31.7928,32.2858,462799.64783472,0
+AB.US,D,20070105,000000,32.1669,32.1862,31.6806,32.0828,427566.33632022,0
+AB.US,D,20070108,000000,32.0673,32.6715,32.0673,32.5787,684012.00607431,0
+AB.US,D,20070109,000000,32.9287,33.5357,32.5855,33.3443,945484.94731075,0
+AB.US,D,20070110,000000,33.3443,33.8112,32.9402,33.6489,867476.38264022,0
+AB.US,D,20070111,000000,33.6189,34.5895,33.5696,34.517,920068.26262084,0
+AB.US,D,20070112,000000,34.8505,34.9878,34.5189,34.9249,856647.06059315,0
+AB.US,D,20070116,000000,34.691,34.9095,34.5547,34.8089,669413.26483347,0
+AB.US,D,20070117,000000,34.3516,34.9163,34.3516,34.8844,1101765.853242,0
+AB.US,D,20070118,000000,34.8467,35.1357,34.8467,34.9569,963604.84742523,0
+AB.US,D,20070119,000000,34.6708,35.1589,34.6291,34.9095,493000.51577686,0
+AB.US,D,20070122,000000,35.1067,35.1067,34.5634,34.9916,939951.84542616,0
+AB.US,D,20070123,000000,35.068,35.4132,34.7693,35.0439,645514.07135028,0
+AB.US,D,20070124,000000,35.1405,35.5804,35.128,35.5282,570763.92338127,0
+AB.US,D,20070125,000000,37.1078,37.5109,35.6394,35.94,1408790.4255477,0
+AB.US,D,20070126,000000,36.318,36.318,35.5011,36.0203,749945.80942518,0
+AB.US,D,20070129,000000,36.0203,36.2078,35.5688,35.6026,987515.41950643,0
+AB.US,D,20070130,000000,35.6839,35.8424,35.2827,35.5244,1067534.8927699,0
+AB.US,D,20070131,000000,35.5244,35.8743,34.981,35.7999,809586.21366111,0
+AB.US,D,20070201,000000,35.8047,36.318,35.8047,36.1759,1052445.8373968,0
+AB.US,D,20070202,000000,36.1798,36.4031,35.942,36.3741,509603.95910264,0
+AB.US,D,20070205,000000,36.3702,36.6487,36.1141,36.1672,760518.59580813,0
+AB.US,D,20070206,000000,36.4205,36.5046,36.2648,36.3151,467333.50193084,0
+AB.US,D,20070207,000000,36.5597,36.931,36.4205,36.6854,659849.03600099,0
+AB.US,D,20070208,000000,36.7163,36.7463,36.3296,36.6351,605241.07533742,0
+AB.US,D,20070209,000000,36.6351,36.9106,35.8955,36.0406,509860.49476676,0
+AB.US,D,20070212,000000,36.2397,36.3838,35.6771,36.1275,625418.43285487,0
+AB.US,D,20070213,000000,36.3664,36.4156,35.7466,35.795,583375.54764318,0
+AB.US,D,20070214,000000,36.1614,36.7066,35.9612,36.3741,547736.74427249,0
+AB.US,D,20070215,000000,36.9164,37.1436,36.3074,36.6128,573534.09478657,0
+AB.US,D,20070216,000000,36.7501,36.7501,36.0406,36.0676,506849.30396735,0
+AB.US,D,20070220,000000,36.3577,36.9164,36.2001,36.7569,383531.16203959,0
+AB.US,D,20070221,000000,36.5287,36.9242,36.4407,36.5964,546858.52339008,0
+AB.US,D,20070222,000000,36.6815,36.7327,36.3896,36.5549,223720.82189077,0
+AB.US,D,20070223,000000,36.1875,36.3876,35.3996,35.7003,794990.57567428,0
+AB.US,D,20070226,000000,35.3677,35.8617,34.8186,35.1318,688788.94840054,0
+AB.US,D,20070227,000000,32.2858,34.573,31.8816,33.6489,2274248.6586689,0
+AB.US,D,20070228,000000,33.6489,34.1641,33.3134,34.0935,1077358.7605205,0
+AB.US,D,20070301,000000,33.6189,33.6189,32.4328,32.948,1758306.8204773,0
+AB.US,D,20070302,000000,32.9722,33.5048,32.5323,32.6677,770578.31086285,0
+AB.US,D,20070305,000000,32.2761,32.2761,31.4147,31.6893,1372801.9888929,0
+AB.US,D,20070306,000000,31.6893,33.3985,31.6893,33.2824,1178775.170124,0
+AB.US,D,20070307,000000,33.5164,33.5696,32.9847,32.9886,922832.22751814,0
+AB.US,D,20070308,000000,33.5764,34.0404,33.3792,33.7339,703640.0876335,0
+AB.US,D,20070309,000000,33.7755,34.2183,33.6199,34.0761,931642.36562827,0
+AB.US,D,20070312,000000,34.0887,34.1931,33.9765,34.0481,526472.21343653,0
+AB.US,D,20070313,000000,34.0481,34.0481,32.8823,33.0998,811854.69233617,0
+AB.US,D,20070314,000000,32.9083,33.1878,32.1021,32.9238,1151598.9404152,0
+AB.US,D,20070315,000000,32.9799,33.4816,32.8823,33.1674,669662.55957159,0
+AB.US,D,20070316,000000,33.2457,33.2457,32.541,32.7295,663877.05969488,0
+AB.US,D,20070319,000000,33.0795,33.2207,32.9944,33.1317,525465.72472207,0
+AB.US,D,20070320,000000,32.7953,33.2032,32.7508,32.9799,387046.11440524,0
+AB.US,D,20070321,000000,33.2109,34.1564,33.1433,33.8152,892888.92965812,0
+AB.US,D,20070322,000000,34.1729,34.3546,33.6817,33.9765,612798.53324896,0
+AB.US,D,20070323,000000,33.9765,34.6059,33.9765,34.4019,618067.85854343,0
+AB.US,D,20070326,000000,34.4996,34.5015,34.0481,34.1564,1797358.1688317,0
+AB.US,D,20070327,000000,34.4522,34.9539,34.3681,34.8369,705898.22212855,0
+AB.US,D,20070328,000000,34.8409,34.8409,34.2743,34.7558,588628.32224964,0
+AB.US,D,20070329,000000,34.9539,35.5775,34.8737,35.1685,1021491.9131504,0
+AB.US,D,20070330,000000,35.068,35.5146,35.0574,35.1685,575801.53904364,0
+AB.US,D,20070402,000000,35.1685,35.2382,34.7925,35.1589,537793.91845184,0
+AB.US,D,20070403,000000,35.1647,35.7892,35.0158,35.6606,587876.30036329,0
+AB.US,D,20070404,000000,35.9612,36.3045,35.7312,36.3045,536045.75203102,0
+AB.US,D,20070405,000000,36.3219,36.3219,35.6839,35.881,560190.10258032,0
+AB.US,D,20070409,000000,35.9612,36.3229,35.9612,36.1759,404413.99263338,0
+AB.US,D,20070410,000000,36.1759,36.4611,36.1043,36.2445,412473.14327515,0
+AB.US,D,20070411,000000,36.3972,37.0121,36.2397,36.7395,688037.96093219,0
+AB.US,D,20070412,000000,36.5645,36.9793,36.492,36.9793,526219.81544441,0
+AB.US,D,20070413,000000,37.0691,37.2673,36.7356,36.7791,743400.01231811,0
+AB.US,D,20070416,000000,36.6351,37.1726,36.6128,37.0817,409702.97186985,0
+AB.US,D,20070417,000000,36.6921,37.1001,36.6815,36.9164,431348.16852999,0
+AB.US,D,20070418,000000,37.1233,37.4046,36.8835,37.0585,506849.30396735,0
+AB.US,D,20070419,000000,36.5597,37.074,36.52,36.8835,233792.94996148,0
+AB.US,D,20070420,000000,37.0344,37.3137,36.8555,37.2731,255691.57903174,0
+AB.US,D,20070423,000000,37.074,37.7255,37.074,37.1939,317092.56270449,0
+AB.US,D,20070424,000000,37.45,37.45,36.6303,36.8555,524464.40809759,0
+AB.US,D,20070425,000000,37.0537,37.6105,36.6487,36.9474,1081135.4206403,0
+AB.US,D,20070426,000000,36.26,37.5525,35.4857,36.7066,1090945.8409569,0
+AB.US,D,20070427,000000,36.6351,36.8449,36.0057,36.4514,595930.27891506,0
+AB.US,D,20070430,000000,36.1875,36.4708,35.8173,36.1411,467594.17526697,0
+AB.US,D,20070501,000000,35.8502,36.1353,35.3996,35.9023,528733.4511856,0
+AB.US,D,20070502,000000,36.2494,36.6661,36.1353,36.6661,543329.08917243,0
+AB.US,D,20070503,000000,36.4079,36.931,36.26,36.6447,497534.36987299,0
+AB.US,D,20070504,000000,36.8749,36.9753,36.5443,36.6631,764789.70773213,0
+AB.US,D,20070507,000000,36.6854,36.8701,36.4591,36.724,447956.78394577,0
+AB.US,D,20070508,000000,36.3577,36.3934,35.8085,36.1005,601715.77879177,0
+AB.US,D,20070509,000000,35.881,36.0464,35.6867,35.8955,621094.56561285,0
+AB.US,D,20070510,000000,35.1377,36.1083,35.1377,35.3474,1068038.6543362,0
+AB.US,D,20070511,000000,35.1444,35.6906,35.1318,35.5861,532257.71331324,0
+AB.US,D,20070514,000000,35.6867,35.7312,35.33,35.3871,467081.10393872,0
+AB.US,D,20070515,000000,35.2218,35.7622,34.7818,34.9569,549121.82997514,0
+AB.US,D,20070516,000000,34.8854,34.9095,33.993,34.4618,1481768.6154818,0
+AB.US,D,20070517,000000,34.4618,34.9539,34.4618,34.9201,707415.71333527,0
+AB.US,D,20070518,000000,35.5639,35.7805,35.1744,35.7399,760390.32797607,0
+AB.US,D,20070521,000000,35.7747,36.26,35.767,35.8897,772848.85837391,0
+AB.US,D,20070522,000000,35.8452,36.1141,35.7254,35.8173,576299.09410186,0
+AB.US,D,20070523,000000,35.881,36.3577,35.881,35.9023,591908.46172917,0
+AB.US,D,20070524,000000,36.0406,36.0608,35.1792,35.3725,532005.31532112,0
+AB.US,D,20070525,000000,35.3639,35.8897,35.3639,35.5204,394098.77633255,0
+AB.US,D,20070529,000000,34.9878,35.7863,34.9878,35.4044,454005.0259946,0
+AB.US,D,20070530,000000,35.4044,36.0367,35.2827,35.8588,528232.79287336,0
+AB.US,D,20070531,000000,35.7041,36.5761,35.7041,36.3219,350814.58952028,0
+AB.US,D,20070601,000000,36.3296,36.5964,36.288,36.5549,363147.95534005,0
+AB.US,D,20070604,000000,36.5916,36.5916,36.2696,36.4833,292178.60516282,0
+AB.US,D,20070605,000000,35.8617,36.5365,35.7776,35.8424,702382.23534491,0
+AB.US,D,20070606,000000,35.5079,35.6026,35.3474,35.4044,590395.10819447,0
+AB.US,D,20070607,000000,35.4074,35.6278,34.8854,35.0439,696843.96137031,0
+AB.US,D,20070608,000000,35.2014,35.2778,34.5498,34.8157,833000.26510208,0
+AB.US,D,20070611,000000,34.8186,35.9207,34.7287,35.7999,697098.42819843,0
+AB.US,D,20070612,000000,35.7999,36.3896,35.3378,35.8221,922586.03603403,0
+AB.US,D,20070613,000000,36.1207,36.5287,36.1207,36.4379,482682.19622202,0
+AB.US,D,20070614,000000,36.4379,36.5597,36.2571,36.4514,640982.28609016,0
+AB.US,D,20070615,000000,35.9612,36.1411,33.4816,35.0874,7046723.3335619,0
+AB.US,D,20070618,000000,34.7838,34.9569,33.9331,34.3826,1676808.1294732,0
+AB.US,D,20070619,000000,34.1979,35.0709,33.4246,35.0052,2319047.2334339,0
+AB.US,D,20070620,000000,35.7805,35.7805,34.66,34.66,1053437.8442593,0
+AB.US,D,20070621,000000,34.5634,34.984,34.3546,34.6107,840542.20674361,0
+AB.US,D,20070622,000000,34.2406,34.9317,33.79,33.8954,563712.29587197,0
+AB.US,D,20070625,000000,33.7948,34.3826,33.2235,33.5077,794990.57567428,0
+AB.US,D,20070626,000000,33.1916,33.7117,32.9402,33.3792,1346629.1446446,0
+AB.US,D,20070627,000000,33.1404,34.573,33.0998,34.5682,1248486.6680126,0
+AB.US,D,20070628,000000,34.7171,35.2044,34.5547,35.0052,722009.2824861,0
+AB.US,D,20070629,000000,34.8844,35.0477,34.2047,34.6059,757251.9037626,0
+AB.US,D,20070702,000000,34.4706,35.2739,34.3923,35.2314,536541.23825325,0
+AB.US,D,20070703,000000,35.3599,35.6181,35.2218,35.4924,357356.24895534,0
+AB.US,D,20070705,000000,35.6906,35.6906,35.1405,35.2314,327156.4154312,0
+AB.US,D,20070706,000000,34.9675,35.8617,34.8505,35.8173,757492.92315672,0
+AB.US,D,20070709,000000,35.5408,35.999,35.2623,35.2681,756740.90127036,0
+AB.US,D,20070710,000000,35.2459,35.3474,34.4803,34.5895,669413.26483347,0
+AB.US,D,20070711,000000,34.517,35.6394,34.373,35.5031,993301.95380114,0
+AB.US,D,20070712,000000,35.6839,36.2928,35.6181,36.0077,639969.59086769,0
+AB.US,D,20070713,000000,35.7622,36.4234,35.4769,35.5823,591908.46172917,0
+AB.US,D,20070716,000000,35.6045,36.1972,35.5823,35.7109,556674.11579668,0
+AB.US,D,20070717,000000,35.0545,36.1169,34.9675,35.7109,1247224.6780521,0
+AB.US,D,20070718,000000,35.6075,36.2233,34.9675,35.4132,821161.35108653,0
+AB.US,D,20070719,000000,35.4412,35.8859,35.1038,35.3725,561201.7633848,0
+AB.US,D,20070720,000000,35.2537,35.3773,34.2212,34.344,1019471.6947954,0
+AB.US,D,20070723,000000,34.2899,35.4132,34.2899,34.7103,467589.00317696,0
+AB.US,D,20070724,000000,34.3324,34.6107,32.5855,33.178,863446.29011033,0
+AB.US,D,20070725,000000,33.499,34.3169,32.8697,34.1863,1353164.5975716,0
+AB.US,D,20070726,000000,34.0152,34.3516,32.9847,33.4295,2247315.5171904,0
+AB.US,D,20070727,000000,33.7755,34.7596,33.6779,34.0326,1157639.9415381,0
+AB.US,D,20070730,000000,34.3324,34.573,33.9524,34.3604,1487814.7886948,0
+AB.US,D,20070731,000000,34.749,34.9443,33.2032,33.3473,1138512.5182911,0
+AB.US,D,20070801,000000,33.3753,33.5329,32.0209,33.2758,1517258.4626605,0
+AB.US,D,20070802,000000,33.093,33.6228,33.093,33.5908,713702.90594221,0
+AB.US,D,20070803,000000,33.3792,33.7755,32.6474,32.7827,820909.98751241,0
+AB.US,D,20070806,000000,32.6358,34.3324,32.541,34.2318,1054709.1439819,0
+AB.US,D,20070807,000000,33.8354,34.4059,33.5696,34.1254,800276.45165675,0
+AB.US,D,20070808,000000,33.9582,36.2291,33.9582,35.417,1824535.4329584,0
+AB.US,D,20070809,000000,34.023,34.4484,32.0856,32.6861,2879993.4955727,0
+AB.US,D,20070810,000000,32.3854,33.2902,31.7764,33.0031,1711037.0211093,0
+AB.US,D,20070813,000000,33.4778,33.9012,33.3192,33.4207,1093457.4078621,0
+AB.US,D,20070814,000000,33.3521,33.4778,31.7812,31.8604,980972.72565337,0
+AB.US,D,20070815,000000,30.7042,31.7087,30.4161,30.5728,1913870.8747342,0
+AB.US,D,20070816,000000,29.4233,31.7908,28.7398,31.4979,2110917.1596465,0
+AB.US,D,20070817,000000,32.7827,33.3704,31.3596,32.192,1444281.3071443,0
+AB.US,D,20070820,000000,32.543,32.543,31.2919,32.0547,751453.99086989,0
+AB.US,D,20070821,000000,32.1457,32.8185,31.8856,32.7295,602720.19867024,0
+AB.US,D,20070822,000000,33.3309,33.7707,32.4492,32.8997,636198.10283792,0
+AB.US,D,20070823,000000,33.6876,33.6876,32.9432,33.4613,1027777.0369213,0
+AB.US,D,20070824,000000,33.0998,33.8354,32.631,33.5793,821415.81791465,0
+AB.US,D,20070827,000000,33.6914,33.8152,33.0592,33.1674,402906.84560667,0
+AB.US,D,20070828,000000,33.0592,33.0592,31.8469,31.9475,487208.80939215,0
+AB.US,D,20070829,000000,32.2046,32.7905,31.8469,32.1746,744164.44722047,0
+AB.US,D,20070830,000000,31.9475,32.8842,31.6951,32.3447,434609.68848552,0
+AB.US,D,20070831,000000,32.5825,33.3985,32.5082,32.8262,473618.62570178,0
+AB.US,D,20070904,000000,32.5323,33.3792,32.5023,33.0079,571019.42462739,0
+AB.US,D,20070905,000000,32.425,33.1878,32.2761,33.0331,545352.41078137,0
+AB.US,D,20070906,000000,33.0205,33.064,32.5855,32.9983,450468.35085095,0
+AB.US,D,20070907,000000,32.7663,32.9402,32.3332,32.5749,743905.84272035,0
+AB.US,D,20070910,000000,32.5749,32.5787,30.8106,31.464,886844.82528129,0
+AB.US,D,20070911,000000,31.2843,32.4839,31.2843,32.1369,850361.9368222,0
+AB.US,D,20070912,000000,32.2268,32.3525,31.7386,31.9368,337223.37141191,0
+AB.US,D,20070913,000000,31.8169,31.9745,31.3906,31.438,710185.88474056,0
+AB.US,D,20070914,000000,31.0725,32.3728,31.0725,32.3621,569250.56984656,0
+AB.US,D,20070917,000000,32.0248,32.2761,31.6217,31.8169,465826.35490414,0
+AB.US,D,20070918,000000,32.195,33.5164,31.9435,33.2758,1102515.8062922,0
+AB.US,D,20070919,000000,33.499,35.185,33.4178,34.9491,1596776.2431938,0
+AB.US,D,20070920,000000,34.9675,34.9878,33.6469,33.8152,553897.73788337,0
+AB.US,D,20070921,000000,34.0597,34.255,33.5619,33.7668,757492.92315672,0
+AB.US,D,20070924,000000,33.7611,34.6059,33.6054,34.3681,930130.04651156,0
+AB.US,D,20070925,000000,33.8771,34.2773,33.382,33.5077,820909.98751241,0
+AB.US,D,20070926,000000,34.0268,34.2705,33.5503,33.9833,525716.05387818,0
+AB.US,D,20070927,000000,34.2608,34.7558,34.137,34.7287,444182.192662,0
+AB.US,D,20070928,000000,34.5189,35.0574,34.4281,34.9964,464943.99634972,0
+AB.US,D,20071001,000000,34.9916,35.9845,34.9095,35.8743,883073.33725152,0
+AB.US,D,20071002,000000,35.8897,36.3664,35.6945,36.1141,699118.64655338,0
+AB.US,D,20071003,000000,36.1275,36.29,35.7564,36.1972,600211.73501907,0
+AB.US,D,20071004,000000,36.2291,36.3664,35.9439,36.3296,447702.31711765,0
+AB.US,D,20071005,000000,36.3577,36.9009,36.3296,36.7395,437386.06639882,0
+AB.US,D,20071008,000000,36.4379,36.5684,36.2754,36.3876,290157.35238987,0
+AB.US,D,20071009,000000,36.3876,36.5597,35.4373,36.1237,735094.67019223,0
+AB.US,D,20071010,000000,36.1275,36.4205,35.7622,36.3479,543581.48716455,0
+AB.US,D,20071011,000000,36.3702,36.5597,35.7564,36.0957,460787.70482377,0
+AB.US,D,20071012,000000,35.8424,36.1353,35.417,36.0261,434362.4625834,0
+AB.US,D,20071015,000000,36.0648,36.1382,34.8854,35.2382,860166.1506308,0
+AB.US,D,20071016,000000,34.9201,34.9201,34.2134,34.6832,599958.30260895,0
+AB.US,D,20071017,000000,34.8505,35.7466,34.7209,35.0874,756485.40002424,0
+AB.US,D,20071018,000000,34.9491,35.1444,34.1931,34.6804,406195.26043022,0
+AB.US,D,20071019,000000,34.5189,35.011,34.0075,34.1661,550126.24985361,0
+AB.US,D,20071022,000000,34.081,34.5895,33.7755,34.5634,437886.72471105,0
+AB.US,D,20071023,000000,34.5276,35.2739,34.3642,35.2739,487466.37947427,0
+AB.US,D,20071024,000000,35.0844,35.3262,34.1777,35.0371,600211.73501907,0
+AB.US,D,20071025,000000,33.499,34.0114,32.3728,33.1211,1920158.0673412,0
+AB.US,D,20071026,000000,33.5164,33.5164,32.0103,33.3473,1118623.7633958,0
+AB.US,D,20071029,000000,33.2457,33.5126,32.743,33.3259,603981.15421283,0
+AB.US,D,20071030,000000,33.3309,33.5357,32.7827,33.2409,336715.47217367,0
+AB.US,D,20071031,000000,33.4778,34.0597,32.8049,33.9466,691560.15422384,0
+AB.US,D,20071101,000000,32.8668,33.178,31.8836,32.4376,885589.0418287,0
+AB.US,D,20071102,000000,32.5825,32.7827,31.6806,31.9822,599452.47220671,0
+AB.US,D,20071105,000000,31.2717,31.6632,30.9817,31.1779,764314.90986991,0
+AB.US,D,20071106,000000,31.0338,31.3906,30.6172,30.9266,1058241.6814536,0
+AB.US,D,20071107,000000,30.5167,30.8318,29.8912,29.9898,959641.99206537,0
+AB.US,D,20071108,000000,29.9898,30.6627,29.3827,30.4374,1198544.9669493,0
+AB.US,D,20071109,000000,29.7143,30.2586,29.2048,29.6254,1318573.6596354,0
+AB.US,D,20071112,000000,29.5993,30.9459,29.3044,29.8197,1620435.4517008,0
+AB.US,D,20071113,000000,29.8051,32.7228,29.8051,32.4685,1315170.4244139,0
+AB.US,D,20071114,000000,32.5825,32.6193,31.672,31.7347,658952.19559458,0
+AB.US,D,20071115,000000,31.9938,31.9938,30.3059,30.477,861490.20567142,0
+AB.US,D,20071116,000000,30.597,31.0078,29.9221,30.3958,796502.89479098,0
+AB.US,D,20071119,000000,30.0005,30.0005,29.0057,29.3866,1124170.3127144,0
+AB.US,D,20071120,000000,29.6022,29.954,28.5881,29.2957,1272141.7388477,0
+AB.US,D,20071121,000000,29.0057,29.5877,28.3338,28.9225,907736.96563707,0
+AB.US,D,20071123,000000,29.0125,30.71,29.0125,30.5467,652026.76708133,0
+AB.US,D,20071126,000000,30.7912,31.5221,30.5167,30.6172,2023735.3761477,0
+AB.US,D,20071127,000000,31.0657,31.3558,30.4838,31.322,1010159.863955,0
+AB.US,D,20071128,000000,31.4911,32.7827,31.4911,32.4521,1210486.2883468,0
+AB.US,D,20071129,000000,32.5825,32.5825,31.2746,31.9552,511953.12238173,0
+AB.US,D,20071130,000000,32.2887,32.918,32.2471,32.5642,610151.45758572,0
+AB.US,D,20071203,000000,32.9634,32.9634,32.0856,32.5082,533166.96673567,0
+AB.US,D,20071204,000000,32.2809,32.3206,31.7087,31.7966,481928.10549968,0
+AB.US,D,20071205,000000,31.9203,32.31,31.1151,31.2919,823832.21836378,0
+AB.US,D,20071206,000000,31.2717,32.0625,30.6018,31.7251,1116115.2997446,0
+AB.US,D,20071207,000000,31.7087,32.4753,31.4273,31.9726,503574.33657781,0
+AB.US,D,20071210,000000,31.9861,32.8011,31.8237,32.4376,1171744.2309747,0
+AB.US,D,20071211,000000,32.1021,33.1287,31.8208,31.8788,1041282.3983356,0
+AB.US,D,20071212,000000,32.6599,32.8262,31.6999,31.8169,820039.007556,0
+AB.US,D,20071213,000000,31.3955,32.0586,31.029,31.7812,730569.09144011,0
+AB.US,D,20071214,000000,31.466,32.2394,31.3906,31.4612,662125.79002006,0
+AB.US,D,20071217,000000,31.1595,31.3133,30.3059,30.3165,570744.26943927,0
+AB.US,D,20071218,000000,30.39,31.6255,30.39,31.4747,804557.90776076,0
+AB.US,D,20071219,000000,31.757,31.757,30.7303,30.8192,678757.16263184,0
+AB.US,D,20071220,000000,30.915,31.1151,29.9338,30.2025,934820.09772575,0
+AB.US,D,20071221,000000,30.4007,31.6497,30.39,31.5221,778379.8914225,0
+AB.US,D,20071224,000000,31.2156,32.1669,31.2156,31.8005,263984.50814162,0
+AB.US,D,20071226,000000,31.6255,31.902,31.0416,31.7966,337129.23937387,0
+AB.US,D,20071227,000000,31.6303,31.6806,30.9817,31.0387,357814.49612955,0
+AB.US,D,20071228,000000,30.8908,30.9885,30.5205,30.7303,1020753.338698,0
+AB.US,D,20071231,000000,30.7168,30.7168,29.7182,29.8989,1311360.6629181,0
+AB.US,D,20080102,000000,29.9618,29.9618,29.3866,29.7027,1137617.7467207,0
+AB.US,D,20080103,000000,29.7027,30.8425,29.6157,30.6327,946738.66192734,0
+AB.US,D,20080104,000000,30.3165,30.3165,29.3044,29.605,843312.3781489,0
+AB.US,D,20080107,000000,30.1223,30.3958,29.5615,30.2856,1236213.2984369,0
+AB.US,D,20080108,000000,30.2672,30.7719,29.1343,29.2154,774933.21064488,0
+AB.US,D,20080109,000000,29.3691,29.5993,28.6934,29.519,1469903.8410163,0
+AB.US,D,20080110,000000,29.5162,30.9933,29.2154,30.6018,1447254.2244777,0
+AB.US,D,20080111,000000,28.4837,28.7698,26.2698,27.6968,5291952.1538101,0
+AB.US,D,20080114,000000,27.8968,27.9026,26.9011,27.0432,1620719.9166509,0
+AB.US,D,20080115,000000,26.5599,26.9572,25.4462,25.9411,1818257.5501135,0
+AB.US,D,20080116,000000,25.4655,26.3375,25.1745,25.2557,1928854.4194713,0
+AB.US,D,20080117,000000,25.2384,25.6502,24.5626,24.6573,1658566.1680347,0
+AB.US,D,20080118,000000,24.5936,25.102,22.6098,22.9666,5262679.1588144,0
+AB.US,D,20080122,000000,21.588,24.7511,21.3115,24.5704,3920927.2950421,0
+AB.US,D,20080123,000000,24.1324,25.4143,23.3648,25.3051,2237651.9842298,0
+AB.US,D,20080124,000000,25.0373,25.8676,24.5838,25.4617,2494053.1740099,0
+AB.US,D,20080125,000000,26.0088,26.5164,25.0691,25.2026,1695668.6728761,0
+AB.US,D,20080128,000000,24.8623,26.4062,24.8043,26.3317,1329297.4710464,0
+AB.US,D,20080129,000000,26.5444,27.4435,26.4623,27.2694,2210644.3646552,0
+AB.US,D,20080130,000000,26.6401,27.5034,26.3395,26.932,1898207.7173709,0
+AB.US,D,20080131,000000,26.4197,26.9059,25.8484,26.3801,1763948.536252,0
+AB.US,D,20080201,000000,26.9534,27.5073,26.5164,27.3004,1486003.5227758,0
+AB.US,D,20080204,000000,27.0945,27.6097,26.9098,27.1602,1394012.7299928,0
+AB.US,D,20080205,000000,26.6739,27.1805,26.2379,26.4448,1399045.1735651,0
+AB.US,D,20080206,000000,26.9243,26.9243,25.5197,25.5989,842404.15914448,0
+AB.US,D,20080207,000000,25.247,26.9156,25.2103,26.0263,1121345.3171551,0
+AB.US,D,20080208,000000,26.0668,26.265,25.451,25.7323,993377.46631518,0
+AB.US,D,20080211,000000,26.0591,26.0872,25.4317,25.9112,932595.06460671,0
+AB.US,D,20080212,000000,25.9798,26.0263,25.3949,25.7797,1581126.5332644,0
+AB.US,D,20080213,000000,25.9112,26.0165,25.0547,25.3949,1598493.3770745,0
+AB.US,D,20080214,000000,25.541,25.541,24.3896,24.8323,1619849.9711126,0
+AB.US,D,20080215,000000,24.8323,24.9038,24.3354,24.6912,884780.12695232,0
+AB.US,D,20080219,000000,25.2055,25.2055,24.1285,24.1556,818432.55640125,0
+AB.US,D,20080220,000000,23.8665,24.4776,23.504,24.2542,2396201.3688361,0
+AB.US,D,20080221,000000,24.1953,24.7279,24.1953,24.6313,854084.80720594,0
+AB.US,D,20080222,000000,24.7483,25.0218,24.1914,24.9348,2020289.729788,0
+AB.US,D,20080225,000000,24.9522,25.4617,24.6167,25.3766,1085492.3892583,0
+AB.US,D,20080226,000000,26.1413,26.4835,25.7139,26.2553,1834809.2725392,0
+AB.US,D,20080227,000000,26.2727,26.73,25.9044,26.4062,762253.31479495,0
+AB.US,D,20080228,000000,26.3646,26.3646,25.7459,25.8426,526310.84422846,0
+AB.US,D,20080229,000000,25.83,25.9702,24.6573,24.6573,1138951.1115234,0
+AB.US,D,20080303,000000,24.6834,24.8836,24.1324,24.1837,1682983.6049361,0
+AB.US,D,20080304,000000,24.2388,24.5017,23.5321,24.0367,1875459.8311222,0
+AB.US,D,20080305,000000,24.0135,24.3306,23.6026,23.9033,1313040.5577509,0
+AB.US,D,20080306,000000,23.825,23.8288,22.6175,22.6369,1451218.1142556,0
+AB.US,D,20080307,000000,22.6484,23.4403,21.9351,23.2217,1870712.886918,0
+AB.US,D,20080310,000000,23.5321,23.5321,22.7558,23.0497,1690305.2155436,0
+AB.US,D,20080311,000000,23.6413,24.4253,23.3271,24.1092,1512323.2543802,0
+AB.US,D,20080312,000000,24.2388,24.3886,23.5949,23.7902,1210164.5843487,0
+AB.US,D,20080313,000000,23.3397,24.1353,22.7316,23.9516,1201177.5607605,0
+AB.US,D,20080314,000000,24.2794,24.6806,22.8989,23.5369,1735204.1288546,0
+AB.US,D,20080317,000000,22.6369,23.3996,22.1342,23.0062,1579595.5946237,0
+AB.US,D,20080318,000000,23.1241,24.0174,23.0497,23.9923,1289488.9287159,0
+AB.US,D,20080319,000000,23.9516,24.7086,23.6056,23.8811,1161671.068486,0
+AB.US,D,20080320,000000,23.7476,25.7516,23.7226,25.6067,1078770.7410912,0
+AB.US,D,20080324,000000,25.9199,26.8499,25.9199,26.2553,1857299.5887057,0
+AB.US,D,20080325,000000,26.2505,27.0191,25.8628,26.5927,1112347.9493869,0
+AB.US,D,20080326,000000,26.2824,26.3094,25.5119,26.1519,918435.95101609,0
+AB.US,D,20080327,000000,26.2293,26.5869,25.7652,25.889,720112.15987321,0
+AB.US,D,20080328,000000,26.0494,26.0948,24.7859,25.1407,966517.7685146,0
+AB.US,D,20080331,000000,25.3863,25.6889,24.9802,25.1842,784776.73233749,0
+AB.US,D,20080401,000000,25.625,26.8364,25.6202,26.6836,1008029.997292,0
+AB.US,D,20080402,000000,26.9214,26.9214,25.8125,26.1065,1401970.5076705,0
+AB.US,D,20080403,000000,26.0088,26.497,25.83,26.322,968594.87985957,0
+AB.US,D,20080404,000000,26.1906,26.322,24.8043,25.1571,1482994.4008124,0
+AB.US,D,20080407,000000,25.3998,25.5893,25.2847,25.336,1350496.8335484,0
+AB.US,D,20080408,000000,25.3244,25.8165,25.2877,25.3089,1209339.1187843,0
+AB.US,D,20080409,000000,25.4935,25.4935,23.9816,24.0977,1723590.7179631,0
+AB.US,D,20080410,000000,24.2774,24.3538,23.8888,24.1092,1821205.6414148,0
+AB.US,D,20080411,000000,23.8424,24.055,23.6529,23.7651,1302585.69502,0
+AB.US,D,20080414,000000,23.621,23.8801,22.8738,23.0613,1333320.3226503,0
+AB.US,D,20080415,000000,23.3667,23.6848,22.9472,23.2808,871404.06778806,0
+AB.US,D,20080416,000000,23.3648,23.9294,23.2189,23.304,1539666.025387,0
+AB.US,D,20080417,000000,23.2633,23.6355,23.1183,23.3445,1366886.1523481,0
+AB.US,D,20080418,000000,23.9197,24.4021,23.9091,24.1604,1125394.029209,0
+AB.US,D,20080421,000000,24.2484,24.2484,23.3822,23.4577,787962.73977899,0
+AB.US,D,20080422,000000,23.4306,23.5388,23.1454,23.2826,1073978.2824949,0
+AB.US,D,20080423,000000,23.2826,23.2826,22.8931,23.0207,836807.95776185,0
+AB.US,D,20080424,000000,22.9115,24.2107,22.8496,23.8763,2611927.1740011,0
+AB.US,D,20080425,000000,24.0396,24.4408,23.6316,24.3576,1186108.1593294,0
+AB.US,D,20080428,000000,24.5123,25.161,24.4234,25.105,1147464.3716673,0
+AB.US,D,20080429,000000,25.1775,25.3901,24.8942,25.0731,677756.88042538,0
+AB.US,D,20080430,000000,25.1861,25.3901,24.5307,24.6457,868416.66860265,0
+AB.US,D,20080501,000000,24.3141,25.4268,24.2079,25.0547,1524181.8223377,0
+AB.US,D,20080502,000000,25.3322,26.6797,25.2809,25.742,1764399.5425002,0
+AB.US,D,20080505,000000,25.8676,26.0543,25.4462,25.7584,702131.90618879,0
+AB.US,D,20080506,000000,25.2809,26.0369,25.1252,25.9411,530401.96742037,0
+AB.US,D,20080507,000000,25.8039,26.1297,24.8681,25.1368,601500.61984767,0
+AB.US,D,20080508,000000,25.0798,25.4317,24.8469,25.133,873966.32117526,0
+AB.US,D,20080509,000000,25.0344,25.4162,24.8922,25.1987,1224554.3731535,0
+AB.US,D,20080512,000000,25.0615,26.0263,24.9,25.9586,945587.3546928,0
+AB.US,D,20080513,000000,25.7372,26.1065,25.4356,25.5245,662076.13795604,0
+AB.US,D,20080514,000000,25.5245,26.1065,25.3998,25.8348,602490.55787413,0
+AB.US,D,20080515,000000,25.9798,26.3897,25.8764,26.3607,540787.52414524,0
+AB.US,D,20080516,000000,26.4835,26.4835,25.7246,25.8165,1138824.9125273,0
+AB.US,D,20080519,000000,25.83,26.3018,25.6579,26.0339,475283.00426456,0
+AB.US,D,20080520,000000,25.7778,25.8193,25.3089,25.6463,698155.60339493,0
+AB.US,D,20080521,000000,25.7246,25.7894,24.8739,24.9793,795322.62385243,0
+AB.US,D,20080522,000000,24.8198,25.6202,24.7589,25.1368,660615.53973935,0
+AB.US,D,20080523,000000,25.133,25.1987,24.8043,24.9271,489014.903221,0
+AB.US,D,20080527,000000,24.9271,25.5486,24.7443,25.3766,729599.84177365,0
+AB.US,D,20080528,000000,25.5091,25.5091,24.9579,25.017,818587.71910132,0
+AB.US,D,20080529,000000,24.9184,26.0591,24.9184,25.9199,1010590.1818432,0
+AB.US,D,20080530,000000,26.2611,26.5396,25.4819,25.5535,545673.08036152,0
+AB.US,D,20080602,000000,25.6628,25.6628,24.8149,25.3398,563797.11814802,0
+AB.US,D,20080603,000000,25.451,25.83,25.0691,25.2103,621032.50053281,0
+AB.US,D,20080604,000000,25.191,25.625,24.9136,25.3447,596395.76701528,0
+AB.US,D,20080605,000000,25.6019,26.3094,25.4859,26.1906,752068.43516218,0
+AB.US,D,20080606,000000,25.8097,26.2379,25.4935,25.5033,1469640.0644262,0
+AB.US,D,20080609,000000,25.4424,25.7516,24.9464,25.2238,579262.70167326,0
+AB.US,D,20080610,000000,25.0933,25.6105,25.0595,25.3823,721423.80189782,0
+AB.US,D,20080611,000000,25.2354,25.5574,24.2388,24.5336,948797.1537483,0
+AB.US,D,20080612,000000,24.87,25.2557,24.3306,24.4456,719803.90330907,0
+AB.US,D,20080613,000000,24.811,25.2103,24.2794,25.1455,944135.03182011,0
+AB.US,D,20080616,000000,24.9715,25.4462,24.7859,25.3476,532457.35598734,0
+AB.US,D,20080617,000000,25.625,25.7139,24.9377,25.0731,550434.50641775,0
+AB.US,D,20080618,000000,24.8323,25.044,24.4804,24.8227,638686.91254708,0
+AB.US,D,20080619,000000,24.6806,24.9802,24.2987,24.8227,893332.69498032,0
+AB.US,D,20080620,000000,24.5529,24.5964,24.0831,24.1604,809454.84257504,0
+AB.US,D,20080623,000000,24.1034,24.1653,23.5244,23.707,836255.5785496,0
+AB.US,D,20080624,000000,23.4799,23.6413,22.984,23.504,1334081.6542987,0
+AB.US,D,20080625,000000,23.7583,24.0532,23.3571,23.3591,776132.10110744,0
+AB.US,D,20080626,000000,22.6494,23.0778,22.5557,22.7954,1244939.6486889,0
+AB.US,D,20080627,000000,22.7906,22.8534,22.0617,22.6175,1164493.9952093,0
+AB.US,D,20080630,000000,22.808,22.808,21.6557,21.7281,1603096.5371767,0
+AB.US,D,20080701,000000,21.5686,21.8307,20.8436,21.8074,2084123.664598,0
+AB.US,D,20080702,000000,21.7253,22.0028,20.9645,21.0881,1243478.0160543,0
+AB.US,D,20080703,000000,21.1404,21.1868,20.6647,21.0273,654086.29332029,0
+AB.US,D,20080707,000000,21.006,21.2602,20.1359,20.4579,1548738.9056693,0
+AB.US,D,20080708,000000,20.1804,21.2033,19.8179,21.1307,1827967.631884,0
+AB.US,D,20080709,000000,20.9915,21.2206,19.6062,19.8276,1815934.2472844,0
+AB.US,D,20080710,000000,19.7039,20.0586,19.0155,19.1537,3615497.795293,0
+AB.US,D,20080711,000000,19.1373,19.1373,17.1816,18.3504,3262020.6138396,0
+AB.US,D,20080714,000000,18.5003,18.9547,17.724,17.8264,3270064.2482113,0
+AB.US,D,20080715,000000,17.5277,17.8699,17.0328,17.2107,2803100.0335066,0
+AB.US,D,20080716,000000,16.8162,18.915,16.7476,18.7217,1665943.6372141,0
+AB.US,D,20080717,000000,19.6033,20.6918,18.974,20.5149,2530996.3784792,0
+AB.US,D,20080718,000000,20.7673,20.7673,19.5859,20.0548,1007299.6981837,0
+AB.US,D,20080721,000000,20.4443,21.2564,20.1108,20.1301,1767740.7126418,0
+AB.US,D,20080722,000000,19.7299,21.8016,19.5897,21.5271,1296392.6344511,0
+AB.US,D,20080723,000000,21.6595,22.1883,20.9094,21.8441,1902001.9625967,0
+AB.US,D,20080724,000000,20.8639,21.937,19.8672,20.2345,3079239.9875719,0
+AB.US,D,20080725,000000,20.2104,20.6918,19.1693,19.7376,1149680.0950244,0
+AB.US,D,20080728,000000,19.7899,20.1514,19.2156,19.3809,784019.53836114,0
+AB.US,D,20080729,000000,19.5462,20.5787,19.5346,20.4927,930921.37628193,0
+AB.US,D,20080730,000000,20.7962,21.2149,20.6609,20.9451,1793233.9442637,0
+AB.US,D,20080731,000000,20.6647,21.0273,20.1147,20.6425,821942.3366769,0
+AB.US,D,20080801,000000,20.5034,20.9412,20.1794,20.6647,904613.02327561,0
+AB.US,D,20080804,000000,20.8224,21.0099,20.2171,20.484,1223450.6491469,0
+AB.US,D,20080805,000000,20.6029,21.6557,20.5739,21.5367,1377527.2103191,0
+AB.US,D,20080806,000000,21.0602,21.4343,20.9045,21.3666,863885.91776054,0
+AB.US,D,20080807,000000,20.9606,21.0099,20.2645,20.4318,1094650.0918166,0
+AB.US,D,20080808,000000,20.0992,21.7253,20.0992,21.5271,1103903.9952489,0
+AB.US,D,20080811,000000,21.6595,22.2028,21.2748,21.3579,1385151.9054007,0
+AB.US,D,20080812,000000,21.2989,21.3975,20.6918,21.0679,683042.75640785,0
+AB.US,D,20080813,000000,21.0602,21.1771,20.1205,20.3264,1116858.011869,0
+AB.US,D,20080814,000000,20.3631,21.0911,20.0654,21.0176,698782.46070323,0
+AB.US,D,20080815,000000,21.1771,21.5542,20.7875,20.9829,684165.09993838,0
+AB.US,D,20080818,000000,21.2313,21.2313,20.5092,20.6116,593696.97045202,0
+AB.US,D,20080819,000000,20.6647,20.6647,19.9329,20.4318,570839.43589531,0
+AB.US,D,20080820,000000,20.6571,21.1781,20.2694,21.0843,998646.79160964,0
+AB.US,D,20080821,000000,20.7673,20.9683,20.5874,20.7875,642405.64525883,0
+AB.US,D,20080822,000000,21.0602,21.2961,20.6841,21.2458,1018033.8537747,0
+AB.US,D,20080825,000000,21.1259,21.1404,20.6783,20.8735,464194.04329937,0
+AB.US,D,20080826,000000,20.7122,20.8677,20.5352,20.8436,424380.32887873,0
+AB.US,D,20080827,000000,20.7005,21.3308,20.5826,21.1404,450524.20942297,0
+AB.US,D,20080828,000000,21.239,21.8954,20.9645,21.8219,1293045.2578015,0
+AB.US,D,20080829,000000,21.7253,21.8703,21.4942,21.5493,423534.17495433,0
+AB.US,D,20080902,000000,21.6914,21.966,21.3415,21.5754,675885.6182625,0
+AB.US,D,20080903,000000,21.5967,21.7513,21.2342,21.4381,800389.2032188,0
+AB.US,D,20080904,000000,21.4014,21.673,20.4666,20.5787,816666.80487443,0
+AB.US,D,20080905,000000,20.4443,20.7005,19.9871,20.4076,1505726.7707911,0
+AB.US,D,20080908,000000,20.8252,21.56,20.8146,21.4846,1474091.1650823,0
+AB.US,D,20080909,000000,21.5726,21.6373,19.9871,20.1176,1358864.2407543,0
+AB.US,D,20080910,000000,20.049,20.2345,18.7516,19.0368,3008620.2706789,0
+AB.US,D,20080911,000000,18.4819,19.0155,18.1126,18.5766,2760614.4173907,0
+AB.US,D,20080912,000000,18.567,18.7033,17.7984,17.9048,1891079.5429296,0
+AB.US,D,20080915,000000,16.8935,17.4765,16.4266,16.6751,2940944.5074152,0
+AB.US,D,20080916,000000,15.4434,16.6703,15.2462,16.4663,4110369.5732328,0
+AB.US,D,20080917,000000,16.5891,16.5891,12.7144,13.4375,4737416.1800205,0
+AB.US,D,20080918,000000,13.1175,15.8678,12.7724,15.3777,7355081.2706702,0
+AB.US,D,20080919,000000,17.4765,17.4765,15.5778,16.1917,3892564.5878868,0
+AB.US,D,20080922,000000,16.1917,16.5745,15.776,16.1327,1698193.6872152,0
+AB.US,D,20080923,000000,16.1048,16.3812,15.8892,16.3242,997484.1057771,0
+AB.US,D,20080924,000000,16.6586,16.6586,15.9916,16.2913,1056169.7421986,0
+AB.US,D,20080925,000000,15.9964,16.5745,15.9964,16.5368,915242.70264859,0
+AB.US,D,20080926,000000,15.9916,16.0931,15.4985,15.8457,1523247.7428833,0
+AB.US,D,20080929,000000,15.6968,17.2609,13.9083,15.2386,2017747.1303429,0
+AB.US,D,20080930,000000,15.4879,15.5952,14.3163,14.7078,1781723.9751724,0
+AB.US,D,20081001,000000,14.3481,14.702,14.2147,14.3114,1291778.0957509,0
+AB.US,D,20081002,000000,14.5038,15.458,13.7594,13.7894,1094780.4284846,0
+AB.US,D,20081003,000000,13.861,14.5521,13.1687,13.2731,1988821.6997953,0
+AB.US,D,20081006,000000,13.105,13.8077,11.2826,13.8077,4564859.7412697,0
+AB.US,D,20081007,000000,13.8136,14.0987,11.9208,12.2755,1920381.5016292,0
+AB.US,D,20081008,000000,11.7834,12.757,11.3484,12.0406,5280574.5902227,0
+AB.US,D,20081009,000000,12.6351,12.6351,9.24288,9.79488,2436646.078237,0
+AB.US,D,20081010,000000,9.14437,10.4591,7.05256,9.69434,4279594.151604,0
+AB.US,D,20081013,000000,10.9588,11.3804,10.3991,11.186,1867158.6266684,0
+AB.US,D,20081014,000000,11.7631,12.2204,10.9308,11.2991,1869577.0959535,0
+AB.US,D,20081015,000000,11.447,11.447,10.1333,10.1333,1580514.1578081,0
+AB.US,D,20081016,000000,9.99695,10.1333,8.34557,9.63924,2654927.9302812,0
+AB.US,D,20081017,000000,9.46716,10.1487,9.37048,9.64794,1302213.3045398,0
+AB.US,D,20081020,000000,10.0027,10.0027,9.12348,9.46426,1302839.1274301,0
+AB.US,D,20081021,000000,9.39369,9.86259,9.03561,9.08096,1501791.8447172,0
+AB.US,D,20081022,000000,8.97693,9.13963,8.31192,8.51793,1224762.2911715,0
+AB.US,D,20081023,000000,8.25034,8.60242,7.30053,7.91557,2083157.5181855,0
+AB.US,D,20081024,000000,7.1533,8.13994,6.76797,7.82769,1515935.4420378,0
+AB.US,D,20081027,000000,7.55139,7.69824,7.1533,7.1561,1160691.4746395,0
+AB.US,D,20081028,000000,7.35012,7.8767,7.08069,7.80013,1755275.9757359,0
+AB.US,D,20081029,000000,7.8043,8.40328,7.75625,8.1062,1728209.3943353,0
+AB.US,D,20081030,000000,8.34557,8.50661,8.02577,8.45577,1705570.1219767,0
+AB.US,D,20081031,000000,8.47762,9.52807,8.37264,9.31442,1591439.6807292,0
+AB.US,D,20081103,000000,9.49326,9.84609,9.25835,9.67597,1012627.9853042,0
+AB.US,D,20081104,000000,9.85679,10.4542,9.42075,9.45459,1638975.3255235,0
+AB.US,D,20081105,000000,9.18584,9.82772,8.9835,9.22258,1105973.8656679,0
+AB.US,D,20081106,000000,8.99684,9.14814,8.22897,8.37264,1364768.6987011,0
+AB.US,D,20081107,000000,8.42696,8.70538,7.84712,8.07855,963542.78234521,0
+AB.US,D,20081110,000000,8.42696,8.50565,7.57769,7.69428,981758.88333374,0
+AB.US,D,20081111,000000,7.64923,7.78785,7.21759,7.59818,1087051.2571851,0
+AB.US,D,20081112,000000,7.39091,7.47735,6.74273,6.82355,1395392.6436055,0
+AB.US,D,20081113,000000,6.73219,7.53718,6.27735,7.42379,1507615.61806,0
+AB.US,D,20081114,000000,7.27163,7.75625,6.91887,7.03371,1031621.9686291,0
+AB.US,D,20081117,000000,6.80218,7.02569,6.25802,6.29388,1152464.7482816,0
+AB.US,D,20081118,000000,6.21538,6.63484,6.17062,6.33815,1187683.5779442,0
+AB.US,D,20081119,000000,6.3572,6.3572,5.56264,5.61436,1414366.9729883,0
+AB.US,D,20081120,000000,5.54814,5.56264,4.62135,4.70477,2299300.1938047,0
+AB.US,D,20081121,000000,4.9828,5.23666,4.56556,5.18533,1815242.221642,0
+AB.US,D,20081124,000000,5.36408,6.05945,5.32125,5.94141,1801357.2288216,0
+AB.US,D,20081125,000000,6.19053,6.37644,5.70301,6.08303,1291175.0300566,0
+AB.US,D,20081126,000000,5.95707,6.80624,5.83265,6.59647,1136590.5696462,0
+AB.US,D,20081128,000000,6.62923,7.21304,6.56523,6.99688,576663.20923804,0
+AB.US,D,20081201,000000,7.14866,7.14866,6.27735,6.3572,1621470.9041193,0
+AB.US,D,20081202,000000,6.47727,7.30672,6.36696,6.87497,1594931.8758988,0
+AB.US,D,20081203,000000,6.48799,7.98314,6.48336,7.95384,2151605.9916955,0
+AB.US,D,20081204,000000,7.81967,8.39632,7.46034,7.64053,1195230.6916757,0
+AB.US,D,20081205,000000,7.32663,8.14265,6.85593,7.76843,2282506.4175668,0
+AB.US,D,20081208,000000,8.44533,9.33955,8.17078,8.73457,2778880.1704433,0
+AB.US,D,20081209,000000,8.68246,8.68246,7.89207,8.03911,1773493.1111425,0
+AB.US,D,20081210,000000,8.2572,8.73834,7.79202,8.66264,2169957.6014422,0
+AB.US,D,20081211,000000,8.54239,8.62679,7.50074,7.71748,1479330.4922547,0
+AB.US,D,20081212,000000,7.52384,7.70714,7.25568,7.51456,1261677.5663549,0
+AB.US,D,20081215,000000,7.68887,7.69428,7.05711,7.10409,1217520.3307501,0
+AB.US,D,20081216,000000,7.15968,7.84315,7.1533,7.71187,2161659.5002423,0
+AB.US,D,20081217,000000,7.68171,8.22723,7.6182,7.86036,1798895.3139804,0
+AB.US,D,20081218,000000,7.99899,7.99899,7.26786,7.60467,1345105.4469299,0
+AB.US,D,20081219,000000,7.66122,7.749,7.40271,7.62931,2202522.1145154,0
+AB.US,D,20081222,000000,7.52858,7.52858,6.95338,7.05256,2071547.210548,0
+AB.US,D,20081223,000000,7.05256,7.23624,6.95338,7.0021,1390884.6499594,0
+AB.US,D,20081224,000000,7.20424,7.20424,6.91887,7.09239,499417.01063387,0
+AB.US,D,20081226,000000,7.03371,7.26786,6.86076,7.00433,775913.83890934,0
+AB.US,D,20081229,000000,6.92177,6.99688,6.75529,6.8479,1354246.5988002,0
+AB.US,D,20081230,000000,6.80624,7.55139,6.79512,7.50538,2157344.9427623,0
+AB.US,D,20081231,000000,7.6095,8.34557,7.59818,8.26136,2114050.4117699,0
+AB.US,D,20090102,000000,8.33763,8.79683,8.09943,8.44533,1664857.4983137,0
+AB.US,D,20090105,000000,8.44533,8.8152,8.42087,8.75294,1648790.9179301,0
+AB.US,D,20090106,000000,8.82516,9.24771,8.82516,8.95557,2370033.6966779,0
+AB.US,D,20090107,000000,8.80505,8.80505,8.22723,8.28359,1595704.5861452,0
+AB.US,D,20090108,000000,8.17078,8.56839,8.02577,8.51619,793761.6870897,0
+AB.US,D,20090109,000000,8.66632,8.66632,8.1062,8.31192,742650.05926777,0
+AB.US,D,20090112,000000,8.31579,8.32806,7.85137,7.93925,1262253.7371811,0
+AB.US,D,20090113,000000,7.94891,8.15203,7.75044,7.97463,723212.31062066,0
+AB.US,D,20090114,000000,7.87806,7.87806,7.39091,7.53245,1077358.7605205,0
+AB.US,D,20090115,000000,7.39091,7.6761,7.05256,7.30053,1301161.3014333,0
+AB.US,D,20090116,000000,7.68171,7.68171,7.1329,7.4641,1023250.4237512,0
+AB.US,D,20090120,000000,7.12758,7.31136,6.54068,6.57539,1434172.9744436,0
+AB.US,D,20090121,000000,6.70435,7.11366,6.13949,7.04909,1744522.1662029,0
+AB.US,D,20090122,000000,6.66829,7.10409,6.15863,6.44855,2765798.9204091,0
+AB.US,D,20090123,000000,6.21074,6.8479,6.1627,6.77366,877597.12835696,0
+AB.US,D,20090126,000000,6.79512,7.06098,6.79512,7.02569,2334635.9127012,0
+AB.US,D,20090127,000000,7.02569,7.21759,6.66007,7.03661,1245277.9033751,0
+AB.US,D,20090128,000000,7.32026,7.94486,7.29144,7.85543,1502633.8609697,0
+AB.US,D,20090129,000000,7.60002,7.60002,6.98973,7.02569,1196158.5646222,0
+AB.US,D,20090130,000000,7.12459,7.20424,6.68299,6.78749,947067.60685149,0
+AB.US,D,20090202,000000,6.46102,6.71189,6.3223,6.62923,1245756.8389094,0
+AB.US,D,20090203,000000,6.63484,6.90166,6.40679,6.80218,1134092.4501751,0
+AB.US,D,20090204,000000,6.75529,6.88667,6.45707,6.56804,1241845.7044495,0
+AB.US,D,20090205,000000,6.43724,6.89451,6.43724,6.69217,860355.44912489,0
+AB.US,D,20090206,000000,6.71952,7.14199,6.71952,6.89808,1265729.3816627,0
+AB.US,D,20090209,000000,6.98596,7.1329,6.81649,6.97726,692176.66735213,0
+AB.US,D,20090210,000000,7.07258,7.09239,6.17458,6.23481,1600414.2913014,0
+AB.US,D,20090211,000000,6.29388,6.4735,6.05945,6.19963,2117111.2546333,0
+AB.US,D,20090212,000000,6.238,6.238,5.96074,6.19963,1402729.7704828,0
+AB.US,D,20090213,000000,6.2991,6.42477,5.96074,6.04736,1190736.1454636,0
+AB.US,D,20090217,000000,5.96074,5.96074,5.58314,5.62336,1599539.173673,0
+AB.US,D,20090218,000000,5.70301,5.85769,5.41251,5.53934,1642426.1439731,0
+AB.US,D,20090219,000000,5.63003,5.68117,5.12172,5.16571,1568245.9603224,0
+AB.US,D,20090220,000000,5.05077,5.12984,4.65325,5.00214,4326571.210678,0
+AB.US,D,20090223,000000,5.08237,5.11795,4.68892,4.76442,1670010.968792,0
+AB.US,D,20090224,000000,4.76858,5.32125,4.669,5.26586,2294567.7314525,0
+AB.US,D,20090225,000000,5.24488,5.34464,4.84785,5.1484,1151812.0305233,0
+AB.US,D,20090226,000000,5.35354,5.54399,5.01026,5.09001,1229192.7034676,0
+AB.US,D,20090227,000000,4.8838,5.04284,4.74045,4.83585,1195369.3036878,0
+AB.US,D,20090302,000000,4.65325,4.72053,4.39465,4.46638,1409128.6802338,0
+AB.US,D,20090303,000000,4.47421,4.76442,4.18419,4.32726,2141080.7885407,0
+AB.US,D,20090304,000000,4.48233,4.74847,4.33916,4.60955,1460542.3581119,0
+AB.US,D,20090305,000000,4.53782,4.53782,4.05329,4.16833,1548315.8287071,0
+AB.US,D,20090306,000000,4.18023,4.36719,4.10473,4.27168,2118405.311552,0
+AB.US,D,20090309,000000,4.1722,4.33916,4.02129,4.08094,1930509.488272,0
+AB.US,D,20090310,000000,4.3234,4.62937,4.11275,4.56556,1803924.6542988,0
+AB.US,D,20090311,000000,4.64918,5.08614,4.48233,4.87965,3168306.4806676,0
+AB.US,D,20090312,000000,4.85993,5.36011,4.63333,5.30849,1849729.7177782,0
+AB.US,D,20090313,000000,5.39966,5.61436,5.12549,5.25793,1726913.2685807,0
+AB.US,D,20090316,000000,5.29409,5.77755,5.12172,5.13835,2304589.1730412,0
+AB.US,D,20090317,000000,5.16571,5.31739,4.9188,5.29669,1206682.7333591,0
+AB.US,D,20090318,000000,5.32502,5.92826,5.28558,5.64994,2104666.1716695,0
+AB.US,D,20090319,000000,5.82202,5.82202,5.20911,5.24884,1709069.5580723,0
+AB.US,D,20090320,000000,5.21307,5.32125,4.9275,4.97459,925881.69178357,0
+AB.US,D,20090323,000000,5.09001,6.19053,5.09001,6.15863,2356919.3452677,0
+AB.US,D,20090324,000000,5.84415,6.2062,5.65816,5.92526,2220542.7105018,0
+AB.US,D,20090325,000000,6.07288,6.80218,5.91705,6.12064,3618563.8102465,0
+AB.US,D,20090326,000000,6.26197,6.48799,6.15863,6.44855,2018880.8524714,0
+AB.US,D,20090327,000000,6.27493,6.55702,6.17458,6.2062,986472.72616194,0
+AB.US,D,20090330,000000,6.03567,6.03567,5.48782,5.53065,1250451.0277955,0
+AB.US,D,20090331,000000,5.6775,5.9996,5.61843,5.84918,1020667.482004,0
+AB.US,D,20090401,000000,5.71781,6.21925,5.67411,6.0404,1076477.4363841,0
+AB.US,D,20090402,000000,6.30683,6.86647,6.30238,6.48799,2348891.227166,0
+AB.US,D,20090403,000000,6.45252,6.85593,6.43405,6.72794,1959102.8706414,0
+AB.US,D,20090406,000000,6.59647,6.75056,6.42477,6.66007,1859007.4128245,0
+AB.US,D,20090407,000000,6.54068,6.59647,6.3572,6.40283,2550789.9669185,0
+AB.US,D,20090408,000000,6.57539,6.70435,6.29388,6.58496,1342656.9795228,0
+AB.US,D,20090409,000000,6.93394,7.79202,6.87092,7.46787,3590573.4935714,0
+AB.US,D,20090413,000000,7.47735,7.897,7.38705,7.63811,1991291.8899804,0
+AB.US,D,20090414,000000,7.5571,7.85137,7.43065,7.52616,1958879.4363533,0
+AB.US,D,20090415,000000,7.35399,7.66596,7.35399,7.6182,1112170.0294908,0
+AB.US,D,20090416,000000,7.6182,7.70714,7.39875,7.51456,1436618.3385968,0
+AB.US,D,20090417,000000,7.64053,8.12205,7.46787,7.94737,2270259.9428591,0
+AB.US,D,20090420,000000,7.68887,7.68887,7.27626,7.49204,2518158.2166752,0
+AB.US,D,20090421,000000,7.30285,7.78785,7.08949,7.66122,1568335.9546884,0
+AB.US,D,20090422,000000,7.59818,7.77974,7.36376,7.50074,1886560.1706855,0
+AB.US,D,20090423,000000,6.76797,6.95338,6.22572,6.4935,8199542.8872176,0
+AB.US,D,20090424,000000,6.40283,6.60332,6.30964,6.4735,1761739.019403,0
+AB.US,D,20090427,000000,6.23017,6.3572,6.11155,6.28663,2121063.7658132,0
+AB.US,D,20090428,000000,6.2062,6.238,6.01208,6.08303,1762355.5325313,0
+AB.US,D,20090429,000000,6.17458,6.84289,5.98781,6.75056,4231919.8947977,0
+AB.US,D,20090430,000000,6.89808,7.15968,6.85593,6.96237,3695047.6427843,0
+AB.US,D,20090501,000000,7.03661,7.19206,6.80218,7.16364,1618395.5794038,0
+AB.US,D,20090504,000000,7.19206,7.74068,6.98973,7.68887,1693606.0433831,0
+AB.US,D,20090505,000000,7.68171,7.92697,7.50905,7.60467,2776678.9289382,0
+AB.US,D,20090506,000000,7.72763,7.80825,7.47242,7.58243,1354119.3653861,0
+AB.US,D,20090507,000000,7.71187,7.86036,7.04174,7.18926,1759726.0419741,0
+AB.US,D,20090508,000000,7.30672,7.52858,7.05256,7.43065,1554411.6539839,0
+AB.US,D,20090511,000000,7.1561,7.55139,7.1561,7.38705,1558575.1864359,0
+AB.US,D,20090512,000000,7.40658,7.50538,6.85593,7.12459,1839086.5909712,0
+AB.US,D,20090513,000000,7.0021,7.04909,6.65602,6.72794,974618.29587639,0
+AB.US,D,20090514,000000,6.73557,6.97271,6.67467,6.87092,1062019.3759913,0
+AB.US,D,20090515,000000,6.76303,6.89451,6.60052,6.67187,981529.24253762,0
+AB.US,D,20090518,000000,6.79512,7.14489,6.72369,7.08069,1494783.6627639,0
+AB.US,D,20090519,000000,7.06523,7.22271,6.95338,7.05711,1390697.4203012,0
+AB.US,D,20090520,000000,7.12758,7.24011,6.96604,7.12091,2063336.0004602,0
+AB.US,D,20090521,000000,6.95338,7.29608,6.85796,7.25935,2077936.8105371,0
+AB.US,D,20090522,000000,7.32412,7.52858,7.26786,7.34781,993064.03766102,0
+AB.US,D,20090526,000000,7.23257,7.58978,7.23257,7.42379,1097832.9960041,0
+AB.US,D,20090527,000000,7.33949,7.4641,7.27994,7.28758,1356199.5799851,0
+AB.US,D,20090528,000000,7.30285,7.44612,7.24011,7.41045,1387432.7970917,0
+AB.US,D,20090529,000000,7.41982,7.58978,7.32663,7.58243,1131981.2030361,0
+AB.US,D,20090601,000000,7.69428,8.23574,7.69428,8.17339,2112110.878019,0
+AB.US,D,20090602,000000,8.1062,8.22897,7.99135,8.01485,1758695.7616455,0
+AB.US,D,20090603,000000,8.01814,8.01814,7.71748,7.92697,954959.18177719,0
+AB.US,D,20090604,000000,7.90657,8.0828,7.83107,8.01814,920950.62117526,0
+AB.US,D,20090605,000000,8.13414,8.70277,8.04665,8.29394,2677073.7852536,0
+AB.US,D,20090608,000000,8.24599,8.44098,8.04327,8.38065,1160508.3826534,0
+AB.US,D,20090609,000000,8.42087,8.71727,8.38742,8.67793,896880.74872199,0
+AB.US,D,20090610,000000,8.77856,8.85696,8.44098,8.56298,1195637.2179499,0
+AB.US,D,20090611,000000,8.65366,8.94078,8.48371,8.82516,929963.50521348,0
+AB.US,D,20090612,000000,8.78765,8.98834,8.76116,8.93701,1013849.6329628,0
+AB.US,D,20090615,000000,8.856,8.856,8.19736,8.42425,2276314.391416,0
+AB.US,D,20090616,000000,8.42425,8.48729,7.93026,8.14594,1255293.1384558,0
+AB.US,D,20090617,000000,8.11712,8.1905,7.8767,8.01814,475740.21702078,0
+AB.US,D,20090618,000000,8.09943,8.23574,8.02577,8.12205,511226.96094539,0
+AB.US,D,20090619,000000,8.23999,8.34198,7.99899,8.09943,746266.38459746,0
+AB.US,D,20090622,000000,7.96893,8.01069,7.50905,7.52384,1059198.518104,0
+AB.US,D,20090623,000000,7.49204,7.74068,7.41982,7.62206,855152.32658245,0
+AB.US,D,20090624,000000,7.71748,8.04327,7.6182,7.72618,755125.14035361,0
+AB.US,D,20090625,000000,7.749,7.78476,7.51931,7.51931,1115395.3448163,0
+AB.US,D,20090626,000000,7.49513,7.98314,7.46787,7.88299,904668.88184763,0
+AB.US,D,20090629,000000,7.94737,8.05506,7.8359,7.94891,914964.44420645,0
+AB.US,D,20090630,000000,7.99899,8.06174,7.68413,7.98314,856521.89601508,0
+AB.US,D,20090701,000000,7.97898,8.14265,7.94486,8.12205,511175.24004537,0
+AB.US,D,20090702,000000,7.90184,8.02916,7.74068,8.02916,803247.30015414,0
+AB.US,D,20090706,000000,7.897,7.94737,7.51931,7.62206,1303148.4184123,0
+AB.US,D,20090707,000000,7.64923,7.64923,7.35012,7.39566,749308.60793689,0
+AB.US,D,20090708,000000,7.37825,7.5425,7.20424,7.25568,951930.40587176,0
+AB.US,D,20090709,000000,7.32663,7.35012,7.08504,7.1533,961309.47388215,0
+AB.US,D,20090710,000000,7.1561,7.24514,7.11366,7.19206,911772.23025696,0
+AB.US,D,20090713,000000,7.29144,7.45163,7.1359,7.35012,4140545.6151429,0
+AB.US,D,20090714,000000,7.49765,7.75044,7.37825,7.73662,1955422.4113957,0
+AB.US,D,20090715,000000,7.94737,8.38742,7.8043,8.22202,1493053.0814491,0
+AB.US,D,20090716,000000,8.11712,8.40067,7.99135,8.33763,887213.07808946,0
+AB.US,D,20090717,000000,8.27432,8.46196,8.22897,8.40328,671538.99382447,0
+AB.US,D,20090720,000000,8.48371,8.80505,8.42696,8.76473,1640030.431884,0
+AB.US,D,20090721,000000,8.84488,8.93701,8.70538,8.79403,1648967.8034082,0
+AB.US,D,20090722,000000,8.72181,8.90627,8.51619,8.64216,2022543.7266111,0
+AB.US,D,20090723,000000,8.65008,9.16419,8.62224,9.08859,2192447.9176087,0
+AB.US,D,20090724,000000,8.92483,9.15848,8.85967,9.13963,828796.3903481,0
+AB.US,D,20090727,000000,9.15471,9.40239,9.0999,9.31055,992305.80926668,0
+AB.US,D,20090728,000000,9.27865,9.30668,8.90162,8.9807,803870.01979043,0
+AB.US,D,20090729,000000,8.9807,9.0999,8.64737,8.68246,1903153.2698312,0
+AB.US,D,20090730,000000,8.78581,8.90713,8.59624,8.61411,4615313.4792433,0
+AB.US,D,20090731,000000,8.46012,8.48729,7.9116,8.20152,4334871.3807139,0
+AB.US,D,20090803,000000,8.31926,8.3561,8.15203,8.22723,3887390.4290483,0
+AB.US,D,20090804,000000,8.22723,8.4173,8.10195,8.1062,1984874.3607054,0
+AB.US,D,20090805,000000,8.16652,8.53871,8.11442,8.46196,1853038.8209617,0
+AB.US,D,20090806,000000,8.45315,8.59624,8.39274,8.46621,1384361.6100483,0
+AB.US,D,20090807,000000,8.40328,8.63132,8.05506,8.50923,2387951.8852822,0
+AB.US,D,20090810,000000,8.46621,8.50565,8.26822,8.39632,999615.00685809,0
+AB.US,D,20090811,000000,8.31926,8.31926,8.0828,8.21776,994005.35804147,0
+AB.US,D,20090812,000000,8.21776,8.50661,8.18102,8.40067,1501534.2746352,0
+AB.US,D,20090813,000000,8.59894,8.70905,8.40067,8.68246,1218327.1767906,0
+AB.US,D,20090814,000000,8.70905,8.70905,8.54867,8.68246,825084.89856237,0
+AB.US,D,20090817,000000,8.42087,8.42425,8.15203,8.1614,900018.13851745,0
+AB.US,D,20090818,000000,8.1614,8.3822,8.14594,8.19736,699109.33679138,0
+AB.US,D,20090819,000000,8.06174,8.30157,8.06174,8.11442,678644.41106979,0
+AB.US,D,20090820,000000,8.17078,8.49946,8.12728,8.46196,1153017.1274939,0
+AB.US,D,20090821,000000,8.54239,8.74201,8.30573,8.36828,1702883.7384294,0
+AB.US,D,20090824,000000,8.46196,8.56298,8.16652,8.20925,1235429.2095925,0
+AB.US,D,20090825,000000,8.22897,8.46012,8.22897,8.42696,1669017.9275115,0
+AB.US,D,20090826,000000,8.44098,8.46196,8.29829,8.4173,857848.01989171,0
+AB.US,D,20090827,000000,8.45315,8.73834,8.29394,8.70083,1468018.0970014,0
+AB.US,D,20090828,000000,8.82235,8.94078,8.77401,8.92483,1594381.5655226,0
+AB.US,D,20090831,000000,8.882,9.01947,8.74201,9.01666,1172850.0238172,0
+AB.US,D,20090901,000000,8.9286,9.21871,8.72181,8.74201,2087043.8266133,0
+AB.US,D,20090902,000000,8.76116,8.82699,8.50565,8.54867,1600484.6317254,0
+AB.US,D,20090903,000000,8.66632,8.80234,8.58009,8.79403,1333233.4315383,0
+AB.US,D,20090904,000000,8.8152,9.00061,8.72732,8.97422,1161274.8863918,0
+AB.US,D,20090908,000000,9.02808,9.35501,9.02237,9.27865,1377557.2084411,0
+AB.US,D,20090909,000000,9.34825,9.9061,9.21485,9.86062,4846125.2365274,0
+AB.US,D,20090910,000000,9.89637,10.2183,9.74848,10.0085,3076767.7285507,0
+AB.US,D,20090911,000000,10.0365,10.2096,9.50776,9.5735,2113865.2509479,0
+AB.US,D,20090914,000000,9.501,9.90119,9.43913,9.86544,1196571.2974044,0
+AB.US,D,20090915,000000,9.86062,9.93988,9.76201,9.81615,1179229.2796262,0
+AB.US,D,20090916,000000,9.98143,10.2125,9.90796,10.2096,1802239.5873759,0
+AB.US,D,20090917,000000,10.1942,10.4735,9.98536,9.98536,1090577.5881486,0
+AB.US,D,20090918,000000,9.95727,10.2183,9.95727,10.1844,1477002.0173357,0
+AB.US,D,20090921,000000,10.2415,10.2415,9.81615,10.1574,837348.95837611,0
+AB.US,D,20090922,000000,10.2493,10.8873,10.1942,10.8157,2718696.6967571,0
+AB.US,D,20090923,000000,10.8815,11.0516,10.3942,10.4629,2089737.4510866,0
+AB.US,D,20090924,000000,10.5383,10.6272,9.99695,10.2956,1090899.2921468,0
+AB.US,D,20090925,000000,10.2551,10.429,10.0337,10.0916,966027.45438237,0
+AB.US,D,20090928,000000,10.1391,10.5982,10.1391,10.5837,927285.39701023,0
+AB.US,D,20090929,000000,10.5595,10.8283,10.4996,10.7356,1210025.9723366,0
+AB.US,D,20090930,000000,10.7732,10.9839,10.5412,10.8408,1228036.2241431,0
+AB.US,D,20091001,000000,10.7915,11.0168,10.2386,10.2686,1276897.992814,0
+AB.US,D,20091002,000000,10.1149,10.2879,9.69434,9.74267,2087132.7865614,0
+AB.US,D,20091005,000000,9.86062,10.2831,9.84226,10.1535,1461041.9820062,0
+AB.US,D,20091006,000000,10.2879,10.4919,10.2222,10.3575,925893.07038158,0
+AB.US,D,20091007,000000,10.312,10.6775,10.312,10.4697,1041289.6392616,0
+AB.US,D,20091008,000000,10.662,10.8699,10.5547,10.8244,829781.15628456,0
+AB.US,D,20091009,000000,10.7577,11.3658,10.7316,11.1183,1630268.6292135,0
+AB.US,D,20091012,000000,11.2585,11.3658,11.0874,11.2826,1326514.8866252,0
+AB.US,D,20091013,000000,11.2826,11.3203,11.0787,11.127,1870177.0583938,0
+AB.US,D,20091014,000000,11.2343,11.4886,11.2266,11.418,1401284.6885362,0
+AB.US,D,20091015,000000,11.2904,11.4673,11.2073,11.2759,893644.05479847,0
+AB.US,D,20091016,000000,11.2537,11.2537,10.489,10.9462,1891217.1205236,0
+AB.US,D,20091019,000000,10.9221,11.0874,10.6214,10.7133,2516125.5853042,0
+AB.US,D,20091020,000000,10.7356,10.7539,10.489,10.5383,1229005.4738095,0
+AB.US,D,20091021,000000,10.5982,10.9153,10.5383,10.7442,851870.11826692,0
+AB.US,D,20091022,000000,10.7316,11.1289,10.6128,11.1183,1048661.9363511,0
+AB.US,D,20091023,000000,11.1386,11.2266,10.8534,10.9153,846330.80987431,0
+AB.US,D,20091026,000000,10.9037,11.0787,10.7288,10.8244,1111367.3211224,0
+AB.US,D,20091027,000000,10.8873,10.9366,10.5132,10.7356,956758.03468002,0
+AB.US,D,20091028,000000,10.6727,10.7288,9.98143,10.0405,2254852.2867419,0
+AB.US,D,20091029,000000,10.226,10.4919,10.1391,10.4793,1029390.729002,0
+AB.US,D,20091030,000000,10.722,11.3754,10.4832,10.722,3638515.6646399,0
+AB.US,D,20091102,000000,10.7915,10.8312,10.3507,10.5316,2695702.6190243,0
+AB.US,D,20091103,000000,10.4697,10.6436,10.3333,10.4146,1572448.8006583,0
+AB.US,D,20091104,000000,10.5934,10.9269,10.4242,10.7394,2660681.3631999,0
+AB.US,D,20091105,000000,10.6997,10.7394,10.3401,10.4503,1699747.3830519,0
+AB.US,D,20091106,000000,10.3991,10.5412,10.2753,10.4697,1155842.1230532,0
+AB.US,D,20091109,000000,10.5218,10.809,10.4958,10.7288,877463.68843489,0
+AB.US,D,20091110,000000,10.6997,10.8061,10.6272,10.6969,1039957.308877,0
+AB.US,D,20091111,000000,10.722,10.9037,10.6688,10.6891,1321065.5725986,0
+AB.US,D,20091112,000000,10.6485,10.835,10.5982,10.7587,674418.81353782,0
+AB.US,D,20091113,000000,10.7684,10.8612,10.6591,10.7781,1285721.5783581,0
+AB.US,D,20091116,000000,10.8959,10.9173,10.7849,10.8873,1142025.4018207,0
+AB.US,D,20091117,000000,10.835,10.835,10.6649,10.7288,1191258.5265538,0
+AB.US,D,20091118,000000,10.7442,10.8283,10.4793,10.8128,1916602.7726735,0
+AB.US,D,20091119,000000,10.6591,10.7781,10.429,10.6214,639777.18911959,0
+AB.US,D,20091120,000000,10.6591,10.7258,10.3942,10.4503,760071.72723193,0
+AB.US,D,20091123,000000,10.6891,10.6891,10.5316,10.6688,839116.77873894,0
+AB.US,D,20091124,000000,10.6108,10.722,10.5644,10.5818,512958.57667821,0
+AB.US,D,20091125,000000,10.6485,10.6823,10.4919,10.5316,617437.89798113,0
+AB.US,D,20091127,000000,10.2183,10.2415,10.0201,10.1333,532513.21455936,0
+AB.US,D,20091130,000000,10.1844,10.2096,9.97956,10.0511,1067829.7019001,0
+AB.US,D,20091201,000000,10.2193,10.3179,10.0849,10.2125,922337.77571391,0
+AB.US,D,20091202,000000,10.2637,10.5074,10.1671,10.4591,797737.98988356,0
+AB.US,D,20091203,000000,10.4591,10.5934,10.3797,10.4116,634635.09723918,0
+AB.US,D,20091204,000000,10.4996,10.7539,10.4242,10.7356,1054968.7829,0
+AB.US,D,20091207,000000,10.6843,10.7288,10.5132,10.6214,1147089.9123512,0
+AB.US,D,20091208,000000,10.5837,10.6427,10.2792,10.3507,755792.33996392,0
+AB.US,D,20091209,000000,10.3856,10.4958,10.1458,10.2908,724293.27743117,0
+AB.US,D,20091210,000000,10.4116,10.4503,10.2096,10.2521,2448970.1342948,0
+AB.US,D,20091211,000000,10.4793,10.517,10.2493,10.2908,957088.01402218,0
+AB.US,D,20091214,000000,10.3421,10.3691,10.2521,10.3333,1740906.8752912,0
+AB.US,D,20091215,000000,10.2551,10.5547,10.2038,10.5547,2307266.2468264,0
+AB.US,D,20091216,000000,10.5595,10.8679,10.5595,10.7258,1216038.0097554,0
+AB.US,D,20091217,000000,10.6485,10.6485,10.2319,10.3547,1157497.1918541,0
+AB.US,D,20091218,000000,10.4146,10.4503,10.2956,10.3062,1855701.412895,0
+AB.US,D,20091221,000000,10.3082,10.5837,10.2831,10.5799,954127.5097048,0
+AB.US,D,20091222,000000,10.5595,10.6843,10.4503,10.5218,953089.98845031,0
+AB.US,D,20091223,000000,10.4919,10.6262,10.403,10.5818,740721.90411487,0
+AB.US,D,20091224,000000,10.6823,10.749,10.6262,10.749,390207.29581472,0
+AB.US,D,20091228,000000,10.7684,10.7877,10.6021,10.6688,589950.30845426,0
+AB.US,D,20091229,000000,10.6427,10.9897,10.6069,10.9811,936722.39242864,0
+AB.US,D,20091230,000000,10.9269,11.1657,10.9269,11.1532,811103.70486782,0
+AB.US,D,20091231,000000,11.1976,11.3581,11.0458,11.1657,1121802.5299113,0
+AB.US,D,20100104,000000,11.331,11.3658,11.1976,11.2826,1401217.4513662,0
+AB.US,D,20100105,000000,11.2904,11.3349,11.1937,11.273,1437147.960613,0
+AB.US,D,20100106,000000,11.3039,11.3804,11.2411,11.2759,1298520.4322781,0
+AB.US,D,20100107,000000,11.3107,11.4267,11.2073,11.2826,970989.55753069,0
+AB.US,D,20100108,000000,11.2904,11.6752,11.2159,11.6287,1044316.346331,0
+AB.US,D,20100111,000000,11.679,11.9517,11.5862,11.8723,1585394.5419344,0
+AB.US,D,20100112,000000,11.8047,11.9517,11.6056,11.7892,1113203.4130733,0
+AB.US,D,20100113,000000,11.8975,11.9042,11.4257,11.4267,1321001.4386826,0
+AB.US,D,20100114,000000,11.331,11.8289,11.2266,11.709,2201948.0125251,0
+AB.US,D,20100115,000000,11.7429,11.7873,11.4934,11.5243,1619938.9310606,0
+AB.US,D,20100119,000000,11.5746,11.9004,11.4848,11.7554,1351354.3660708,0
+AB.US,D,20100120,000000,11.7554,11.8018,11.5243,11.7873,723664.35128688,0
+AB.US,D,20100121,000000,11.8898,11.9042,11.3261,11.4267,1050766.976982,0
+AB.US,D,20100122,000000,11.477,11.5292,10.9085,11.0748,1500406.7590146,0
+AB.US,D,20100125,000000,11.1009,11.3804,10.7945,11.0197,1351894.3322671,0
+AB.US,D,20100126,000000,11.0265,11.0913,10.6649,10.7288,1114623.6689879,0
+AB.US,D,20100127,000000,10.8244,10.8767,10.429,10.8128,1724616.8606196,0
+AB.US,D,20100128,000000,10.8921,10.8921,10.3547,10.7316,1432387.5689748,0
+AB.US,D,20100129,000000,10.7316,10.809,10.2183,10.226,1981771.106704,0
+AB.US,D,20100201,000000,10.2753,10.6262,10.2753,10.5316,1282663.8387486,0
+AB.US,D,20100202,000000,10.5074,10.7993,10.5074,10.7877,824525.27842411,0
+AB.US,D,20100203,000000,10.7732,10.8873,10.6591,10.7781,597457.07988378,0
+AB.US,D,20100204,000000,10.7288,10.7442,10.2319,10.2715,1018200.3950728,0
+AB.US,D,20100205,000000,10.2551,10.2551,9.93507,10.2222,1659509.5572511,0
+AB.US,D,20100208,000000,10.2125,10.2125,9.95344,9.98143,697813.21103677,0
+AB.US,D,20100209,000000,10.1149,10.1844,9.90796,9.9612,1543262.6967746,0
+AB.US,D,20100210,000000,10.0027,10.1361,9.81132,10.0511,1259901.470648,0
+AB.US,D,20100211,000000,10.0337,10.1603,9.94951,10.1333,1090033.4842804,0
+AB.US,D,20100212,000000,10.2125,10.5567,10.1226,10.5412,1747389.5729003,0
+AB.US,D,20100216,000000,10.6591,10.9173,10.6436,10.7877,1290009.24097,0
+AB.US,D,20100217,000000,10.9037,10.9811,10.7587,10.8408,1090669.6513508,0
+AB.US,D,20100218,000000,10.6378,10.6378,10.3623,10.3759,1519825.8881377,0
+AB.US,D,20100219,000000,10.314,10.6775,10.314,10.6108,937066.85362281,0
+AB.US,D,20100222,000000,10.662,10.6775,10.5258,10.662,636211.55027192,0
+AB.US,D,20100223,000000,10.6436,10.6727,10.3004,10.3266,752209.11601025,0
+AB.US,D,20100224,000000,10.4078,10.6688,10.3623,10.6214,719289.79756282,0
+AB.US,D,20100225,000000,10.4996,10.6128,10.3469,10.6069,496166.86927634,0
+AB.US,D,20100226,000000,10.6823,10.8592,10.5316,10.749,1145393.4668303,0
+AB.US,D,20100301,000000,10.8534,11.07,10.835,10.9085,1049561.8800115,0
+AB.US,D,20100302,000000,10.9897,11.2411,10.9085,11.1657,1282584.1885626,0
+AB.US,D,20100303,000000,11.1686,11.2382,10.9502,10.9975,1163857.828139,0
+AB.US,D,20100304,000000,11.1009,11.127,10.8959,11.012,1030595.8259726,0
+AB.US,D,20100305,000000,11.0265,11.1386,10.9772,11.0168,1584713.89489,0
+AB.US,D,20100308,000000,10.9878,11.0333,10.8844,10.9917,1441902.1457432,0
+AB.US,D,20100309,000000,10.9878,11.2692,10.9462,11.244,1592282.7313996,0
+AB.US,D,20100310,000000,11.301,11.5002,11.0594,11.4431,1572105.3738822,0
+AB.US,D,20100311,000000,11.4229,11.7148,11.3107,11.6539,1453397.6329826,0
+AB.US,D,20100312,000000,11.7225,11.797,11.623,11.6829,1058077.2089915,0
+AB.US,D,20100315,000000,11.7573,11.7573,11.5147,11.6617,761083.3880364,0
+AB.US,D,20100316,000000,11.7254,11.7254,11.6056,11.623,920285.49040094,0
+AB.US,D,20100317,000000,11.709,11.8763,11.6491,11.8569,815235.17036175,0
+AB.US,D,20100318,000000,11.9004,11.9082,11.6403,11.7196,761871.61455276,0
+AB.US,D,20100319,000000,11.7612,11.7612,11.4229,11.4267,1183654.5198322,0
+AB.US,D,20100322,000000,11.4267,11.563,11.2411,11.563,802760.08927591,0
+AB.US,D,20100323,000000,11.5243,11.9555,11.4848,11.9342,1224992.9663856,0
+AB.US,D,20100324,000000,11.9208,12.0406,11.7834,11.941,743960.66687438,0
+AB.US,D,20100325,000000,11.9739,12.174,11.9691,12.0116,936186.5639044,0
+AB.US,D,20100326,000000,12.0551,12.1421,11.941,12.0194,650788.56873475,0
+AB.US,D,20100329,000000,12.1392,12.1614,11.9835,12.1228,743787.9190683,0
+AB.US,D,20100330,000000,12.2204,12.3886,12.1324,12.1392,880596.94055836,0
+AB.US,D,20100331,000000,12.0464,12.35,12.0464,12.1856,539671.38712271,0
+AB.US,D,20100401,000000,12.5365,12.6718,12.4099,12.5897,1956557.1679422,0
+AB.US,D,20100405,000000,12.7028,13.0247,12.6351,13.0141,1701986.898023,0
+AB.US,D,20100406,000000,13.0325,13.075,12.7201,12.9357,944459.83907227,0
+AB.US,D,20100407,000000,12.8343,13.0247,12.6806,12.7385,958282.76681274,0
+AB.US,D,20100408,000000,12.6718,12.7995,12.6099,12.7241,647674.9705533,0
+AB.US,D,20100409,000000,12.7511,12.8188,12.5897,12.697,782158.62037827,0
+AB.US,D,20100412,000000,12.8555,12.8555,12.6593,12.7105,690002.32071511,0
+AB.US,D,20100413,000000,12.7201,13.3601,12.6313,13.2655,1623756.9679003,0
+AB.US,D,20100414,000000,13.4819,13.9083,13.1543,13.4162,1652171.3959556,0
+AB.US,D,20100415,000000,13.4559,13.511,13.1397,13.2084,965295.08643803,0
+AB.US,D,20100416,000000,13.2326,13.2326,12.4766,12.7077,1593611.9585302,0
+AB.US,D,20100419,000000,12.5897,13.0286,12.4031,13.0141,1141291.9994585,0
+AB.US,D,20100420,000000,13.2036,13.3399,13.0112,13.3234,1245899.5885934,0
+AB.US,D,20100421,000000,13.335,13.511,13.1503,13.3196,892563.08798796,0
+AB.US,D,20100422,000000,13.3543,13.3543,13.0721,13.1446,603843.57661877,0
+AB.US,D,20100423,000000,13.2441,13.3399,13.1446,13.2171,801661.5373594,0
+AB.US,D,20100426,000000,13.2084,13.3543,13.0798,13.0992,574849.87448318,0
+AB.US,D,20100427,000000,13.0112,13.0992,12.5365,12.5849,898503.75056475,0
+AB.US,D,20100428,000000,12.6351,12.8313,12.4718,12.5123,971973.28904916,0
+AB.US,D,20100429,000000,12.552,12.9812,12.552,12.7511,1507596.9985359,0
+AB.US,D,20100430,000000,12.8275,12.8401,12.4398,12.4718,892124.49475576,0
+AB.US,D,20100503,000000,12.6129,12.8343,12.5616,12.7927,571395.95277957,0
+AB.US,D,20100504,000000,12.5414,12.5414,11.9797,12.3673,1892672.5466503,0
+AB.US,D,20100505,000000,12.3374,12.3993,12.0358,12.1324,1387326.2520377,0
+AB.US,D,20100506,000000,12.1653,12.35,9.13963,11.6075,2724322.8962618,0
+AB.US,D,20100507,000000,11.6587,11.8202,11.2759,11.6723,1713802.0204246,0
+AB.US,D,20100510,000000,12.2997,12.3412,12.0406,12.1856,1799285.2895666,0
+AB.US,D,20100511,000000,11.9952,12.3625,11.7747,12.0358,1619517.9229344,0
+AB.US,D,20100512,000000,12.0242,12.3335,12.0242,12.2881,1467545.3679752,0
+AB.US,D,20100513,000000,12.1923,12.3093,12.1198,12.1324,615755.93431234,0
+AB.US,D,20100514,000000,12.0194,12.0599,11.6539,11.7805,1177003.2120892,0
+AB.US,D,20100517,000000,11.797,12.0551,11.4577,11.7834,1256475.4782303,0
+AB.US,D,20100518,000000,11.8607,11.9739,11.4886,11.5679,1093870.1406443,0
+AB.US,D,20100519,000000,11.4267,11.5824,11.159,11.2991,1210938.3290131,0
+AB.US,D,20100520,000000,11.0516,11.1067,10.6533,10.9037,2273541.1167566,0
+AB.US,D,20100521,000000,10.6069,11.2759,10.3797,11.2159,1485778.0196517,0
+AB.US,D,20100524,000000,11.0922,11.2759,10.8592,10.8767,884861.84597436,0
+AB.US,D,20100525,000000,10.5316,10.9444,10.3004,10.8496,1746042.7606636,0
+AB.US,D,20100526,000000,11.2933,11.5195,10.9115,10.9608,1987013.5371305,0
+AB.US,D,20100527,000000,11.3349,11.5746,11.1773,11.5679,840712.88571369,0
+AB.US,D,20100528,000000,11.6152,11.7573,11.2778,11.2778,721350.35821979,0
+AB.US,D,20100601,000000,11.244,11.4257,11.159,11.273,921451.2794875,0
+AB.US,D,20100602,000000,11.3387,11.3938,11.159,11.3165,586212.95621851,0
+AB.US,D,20100603,000000,11.4519,11.5002,11.1812,11.3078,540015.84831688,0
+AB.US,D,20100604,000000,11.1348,11.3996,11.0265,11.186,793287.92364548,0
+AB.US,D,20100607,000000,11.2266,11.2266,10.8592,10.9666,1442723.4736355,0
+AB.US,D,20100608,000000,11.0371,11.186,10.6929,11.0033,773512.95473022,0
+AB.US,D,20100609,000000,11.0458,11.1492,10.809,10.8534,1003329.6018978,0
+AB.US,D,20100610,000000,10.8844,11.1976,10.8844,11.127,708950.78964798,0
+AB.US,D,20100611,000000,11.3078,11.4035,11.0265,11.3484,1019621.6854055,0
+AB.US,D,20100614,000000,11.4393,11.507,11.2488,11.3387,683116.20008589,0
+AB.US,D,20100615,000000,11.4982,11.5195,11.301,11.362,586958.77159686,0
+AB.US,D,20100616,000000,11.3861,11.5195,11.3039,11.5195,623219.26018584,0
+AB.US,D,20100617,000000,11.5195,11.6278,11.4519,11.6075,564926.70260455,0
+AB.US,D,20100618,000000,11.679,11.7612,11.5824,11.6829,589244.83537793,0
+AB.US,D,20100621,000000,11.8763,11.8975,11.4064,11.5978,788818.20346538,0
+AB.US,D,20100622,000000,11.7052,11.7892,11.3696,11.4615,526290.15586845,0
+AB.US,D,20100623,000000,11.5147,11.6587,11.3397,11.6461,585249.91306006,0
+AB.US,D,20100624,000000,11.5195,11.5389,11.1657,11.2159,798531.38848993,0
+AB.US,D,20100625,000000,11.2092,11.273,10.9269,11.1222,795789.14637065,0
+AB.US,D,20100628,000000,11.2343,11.2343,10.9366,10.9839,471933.558779,0
+AB.US,D,20100629,000000,10.8612,10.8612,10.373,10.5837,1490112.2310738,0
+AB.US,D,20100630,000000,10.5392,10.7258,10.2444,10.2686,977701.89593583,0
+AB.US,D,20100701,000000,10.1942,10.4078,9.72141,9.99214,1814659.8443077,0
+AB.US,D,20100702,000000,9.99214,10.2,9.86259,10.0289,544670.72931906,0
+AB.US,D,20100706,000000,10.1042,10.403,9.82487,9.89637,794881.96178423,0
+AB.US,D,20100707,000000,9.95344,10.3942,9.93507,10.3179,833948.82640852,0
+AB.US,D,20100708,000000,10.3623,10.8128,10.3623,10.7046,626418.71506134,0
+AB.US,D,20100709,000000,10.6891,10.9772,10.6108,10.9772,804957.19310894,0
+AB.US,D,20100712,000000,10.9366,11.3387,10.6436,11.2826,1061891.1081592,0
+AB.US,D,20100713,000000,11.4741,11.5717,11.3484,11.4431,869919.67795737,0
+AB.US,D,20100714,000000,11.4315,11.447,11.1899,11.3203,520553.27363777,0
+AB.US,D,20100715,000000,11.3658,11.388,11.0787,11.2266,359470.59934833,0
+AB.US,D,20100716,000000,11.0922,11.1734,10.8767,11.0236,407606.20658287,0
+AB.US,D,20100719,000000,11.0265,11.0594,10.5316,10.6688,587168.75845096,0
+AB.US,D,20100720,000000,10.4986,10.7356,10.4078,10.7316,829223.60498231,0
+AB.US,D,20100721,000000,10.8999,10.9153,10.429,10.4919,964740.63838977,0
+AB.US,D,20100722,000000,10.5885,10.955,10.5885,10.8196,888584.7163581,0
+AB.US,D,20100723,000000,10.7945,10.9037,10.5509,10.6262,1345236.8180159,0
+AB.US,D,20100726,000000,10.5799,10.9269,10.547,10.6591,844213.35622732,0
+AB.US,D,20100727,000000,10.633,11.0554,10.633,10.9724,887313.41663551,0
+AB.US,D,20100728,000000,10.8999,11.042,10.749,10.7915,331160.64751108,0
+AB.US,D,20100729,000000,10.7945,11.1222,10.7288,10.8612,626658.70003745,0
+AB.US,D,20100730,000000,10.8157,11.0168,10.489,10.6021,1600972.8770217,0
+AB.US,D,20100802,000000,10.5711,10.8679,10.3401,10.6649,1751567.5872042,0
+AB.US,D,20100803,000000,10.7133,10.722,10.4348,10.4503,1238983.4698422,0
+AB.US,D,20100804,000000,10.5595,10.6649,10.547,10.6108,1406001.6346184,0
+AB.US,D,20100805,000000,10.6843,10.8767,10.5885,10.7684,721654.47711194,0
+AB.US,D,20100806,000000,10.8592,10.8815,10.5112,10.6108,815918.92066007,0
+AB.US,D,20100809,000000,10.6649,11.244,10.6649,11.0845,1181991.1756875,0
+AB.US,D,20100810,000000,10.8592,10.9115,10.6891,10.7075,453375.06543231,0
+AB.US,D,20100811,000000,10.5316,10.6021,10.3333,10.3623,613214.36928515,0
+AB.US,D,20100812,000000,10.2386,10.3421,10.1671,10.3062,642133.59332469,0
+AB.US,D,20100813,000000,10.3227,10.489,10.2415,10.3759,755653.72795185,0
+AB.US,D,20100816,000000,10.2386,10.3691,10.0617,10.1391,1272904.1049141,0
+AB.US,D,20100817,000000,10.1623,10.3691,10.1603,10.2125,960294.70982368,0
+AB.US,D,20100818,000000,10.2879,10.3004,10.1333,10.226,959724.74550542,0
+AB.US,D,20100819,000000,10.226,10.226,9.99695,10.0105,799623.73389844,0
+AB.US,D,20100820,000000,10.0085,10.0733,9.81132,9.93507,992944.04517297,0
+AB.US,D,20100823,000000,9.92152,10.0365,9.88282,9.95344,621171.11254488,0
+AB.US,D,20100824,000000,9.81132,9.94666,9.67114,9.77555,977822.92284189,0
+AB.US,D,20100825,000000,9.67597,9.704,9.4981,9.64794,1216537.6336497,0
+AB.US,D,20100826,000000,9.70787,9.92152,9.5416,9.61507,859781.34713461,0
+AB.US,D,20100827,000000,9.62377,9.83351,9.48842,9.78618,687670.74254202,0
+AB.US,D,20100830,000000,9.83351,9.83351,9.58027,9.68757,615526.29351624,0
+AB.US,D,20100831,000000,9.60734,9.71271,9.33762,9.39853,1065377.0968209,0
+AB.US,D,20100901,000000,9.5416,9.72334,9.48842,9.704,832928.89026004,0
+AB.US,D,20100902,000000,9.71658,9.86062,9.65277,9.73301,1826153.2627112,0
+AB.US,D,20100903,000000,9.83744,9.94666,9.83744,9.93114,1217051.7393959,0
+AB.US,D,20100907,000000,9.94951,9.97564,9.70787,9.73881,1192137.7818543,0
+AB.US,D,20100908,000000,9.83067,9.95344,9.75814,9.78038,667520.27989258,0
+AB.US,D,20100909,000000,9.85679,10.0105,9.80164,9.95727,1070027.840151,0
+AB.US,D,20100910,000000,10.0105,10.0472,9.9061,10.0182,875232.44880785,0
+AB.US,D,20100913,000000,10.2193,10.429,10.2096,10.3691,928798.75054494,0
+AB.US,D,20100914,000000,10.3062,10.4735,10.1333,10.3991,1013782.3957927,0
+AB.US,D,20100915,000000,10.4435,10.4435,10.2637,10.3266,709699.70828034,0
+AB.US,D,20100916,000000,10.3179,10.3179,10.1535,10.2183,573548.57663858,0
+AB.US,D,20100917,000000,10.2879,10.3266,10.1042,10.226,478048.00357986,0
+AB.US,D,20100920,000000,10.2,10.5316,10.1884,10.4735,687870.38521612,0
+AB.US,D,20100921,000000,10.4735,10.4832,10.3227,10.3884,455412.86889326,0
+AB.US,D,20100922,000000,10.3856,10.4348,10.1816,10.2521,369006.8988948,0
+AB.US,D,20100923,000000,10.1391,10.226,9.97564,9.97956,549428.01770328,0
+AB.US,D,20100924,000000,10.1729,10.3333,10.1091,10.2193,809582.07598911,0
+AB.US,D,20100927,000000,10.2038,10.2753,10.1333,10.1671,510779.05795119,0
+AB.US,D,20100928,000000,10.2686,10.4503,10.0791,10.3333,824636.99556816,0
+AB.US,D,20100929,000000,10.3391,10.4214,10.2415,10.3827,498185.01879529,0
+AB.US,D,20100930,000000,10.4503,10.6021,10.4474,10.4958,566654.18066535,0
+AB.US,D,20101001,000000,10.6108,10.7075,10.4958,10.5644,496263.07015039,0
+AB.US,D,20101004,000000,10.5112,10.7075,10.4958,10.4986,717999.87831622,0
+AB.US,D,20101005,000000,10.6272,10.8959,10.5547,10.7684,760603.41808417,0
+AB.US,D,20101006,000000,10.809,10.8312,10.6214,10.7258,461529.38253012,0
+AB.US,D,20101007,000000,10.8534,10.8534,10.633,10.7442,443361.89918761,0
+AB.US,D,20101008,000000,10.6969,10.6997,10.4435,10.633,660147.98280313,0
+AB.US,D,20101011,000000,10.6969,10.7626,10.3266,10.7075,770766.57493893,0
+AB.US,D,20101012,000000,10.722,10.7993,10.576,10.7626,873724.26736314,0
+AB.US,D,20101013,000000,10.9608,10.9608,10.6688,10.8157,1017791.7999626,0
+AB.US,D,20101014,000000,10.7577,10.8196,10.3575,10.6485,1662689.3581846,0
+AB.US,D,20101015,000000,10.4591,10.5711,10.2831,10.429,1516344.0371481,0
+AB.US,D,20101018,000000,10.4503,10.5711,10.3401,10.5711,742339.73386762,0
+AB.US,D,20101019,000000,10.5316,10.6128,10.3507,10.4146,564804.64128048,0
+AB.US,D,20101020,000000,10.3884,10.6021,10.3884,10.4986,653378.75140796,0
+AB.US,D,20101021,000000,10.5112,10.6166,10.3797,10.4378,484959.98465909,0
+AB.US,D,20101022,000000,10.4078,10.5112,10.312,10.4146,845668.78235401,0
+AB.US,D,20101025,000000,10.4435,10.5316,10.3623,10.3759,518866.13787897,0
+AB.US,D,20101026,000000,10.3333,10.5383,10.2831,10.4667,618375.08068957,0
+AB.US,D,20101027,000000,10.4503,10.5509,10.2956,10.4735,586443.63143262,0
+AB.US,D,20101028,000000,10.1168,10.2222,9.73301,9.93988,2770015.2081792,0
+AB.US,D,20101029,000000,9.89736,9.9061,9.45266,9.69627,3317038.2040313,0
+AB.US,D,20101101,000000,9.69144,9.72334,9.53677,9.58027,1601443.5372119,0
+AB.US,D,20101102,000000,9.58027,9.69144,9.58027,9.64794,1535404.223225,0
+AB.US,D,20101103,000000,9.64794,9.73301,9.57833,9.63924,1279206.813791,0
+AB.US,D,20101104,000000,9.65761,9.82487,9.5735,9.74267,2805208.1773916,0
+AB.US,D,20101105,000000,9.79585,10.2493,9.79585,10.0405,1772611.7870061,0
+AB.US,D,20101108,000000,9.95727,10.0511,9.90119,9.95344,1109255.0395654,0
+AB.US,D,20101109,000000,9.94087,10.0675,9.78038,9.80164,981936.80322981,0
+AB.US,D,20101110,000000,9.82002,9.92152,9.65954,9.82772,833640.56984437,0
+AB.US,D,20101111,000000,9.74267,9.76588,9.61217,9.64503,1124991.6406068,0
+AB.US,D,20101112,000000,9.58414,9.78618,9.45846,9.74267,1493986.1264856,0
+AB.US,D,20101115,000000,9.79488,9.89637,9.67984,9.76008,846525.28045841,0
+AB.US,D,20101116,000000,9.65954,9.70787,9.51743,9.55513,1109162.9763634,0
+AB.US,D,20101117,000000,9.52033,9.60153,9.43526,9.49326,727679.96196475,0
+AB.US,D,20101118,000000,9.5648,9.75814,9.51743,9.52033,728569.56144518,0
+AB.US,D,20101119,000000,9.47682,9.64503,9.44492,9.55513,996541.75097866,0
+AB.US,D,20101122,000000,9.47682,9.54837,9.35018,9.37048,1126509.1318135,0
+AB.US,D,20101123,000000,9.29025,9.35501,9.01947,9.0999,1599833.9828032,0
+AB.US,D,20101124,000000,9.17744,9.29895,9.12823,9.28638,975692.0217609,0
+AB.US,D,20101126,000000,9.18584,9.31732,9.14437,9.21485,257513.18913059,0
+AB.US,D,20101129,000000,9.1349,9.29895,9.12348,9.26222,797381.11567339,0
+AB.US,D,20101130,000000,9.14243,9.29604,9.06114,9.12262,764382.14703994,0
+AB.US,D,20101201,000000,9.23031,9.39853,9.167,9.20615,1223725.804335,0
+AB.US,D,20101202,000000,9.20325,9.43043,9.20325,9.40625,1537172.0435878,0
+AB.US,D,20101203,000000,9.31732,9.40915,9.25545,9.35309,786204.22917816,0
+AB.US,D,20101206,000000,9.28638,9.36662,9.27382,9.33279,661099.64736358,0
+AB.US,D,20101207,000000,9.37048,9.43526,9.31925,9.33085,1132988.7261685,0
+AB.US,D,20101208,000000,9.29895,9.41496,9.29895,9.33955,636896.33498824,0
+AB.US,D,20101209,000000,9.39369,9.4981,9.37919,9.39853,938345.3942714,0
+AB.US,D,20101210,000000,9.36082,9.43913,9.33955,9.42559,1064802.9948306,0
+AB.US,D,20101213,000000,9.40239,9.45846,9.20325,9.21871,1711527.3352415,0
+AB.US,D,20101214,000000,9.13963,9.27865,9.11885,9.17173,1261280.3498426,0
+AB.US,D,20101215,000000,9.25158,9.30668,9.13963,9.17173,1161987.6003941,0
+AB.US,D,20101216,000000,9.15848,9.23418,9.04315,9.09516,1337208.6999142,0
+AB.US,D,20101217,000000,9.0999,9.0999,8.94078,8.98834,1209441.5261663,0
+AB.US,D,20101220,000000,8.95847,8.9835,8.82516,8.85967,1472309.8972854,0
+AB.US,D,20101221,000000,8.83705,8.97422,8.80505,8.94078,1408536.9931376,0
+AB.US,D,20101222,000000,8.94078,9.21001,8.93236,9.17936,2088160.9980538,0
+AB.US,D,20101223,000000,9.11034,9.25158,9.10367,9.20325,1124178.5880584,0
+AB.US,D,20101227,000000,9.15095,9.24288,9.11885,9.21485,650427.55685258,0
+AB.US,D,20101228,000000,9.21485,9.21485,9.01096,9.02237,1095776.5730191,0
+AB.US,D,20101229,000000,9.00536,9.09797,9.00536,9.07244,1281817.6848243,0
+AB.US,D,20101230,000000,9.04122,9.13015,8.9807,9.03271,1184850.3070408,0
+AB.US,D,20101231,000000,8.97229,9.29025,8.96021,9.26801,1564649.2889347,0
+AB.US,D,20110103,000000,9.32409,9.60734,9.32409,9.48553,1482365.4746682,0
+AB.US,D,20110104,000000,9.45846,9.5416,9.31732,9.36662,1194925.5383656,0
+AB.US,D,20110105,000000,9.37048,9.46426,9.24288,9.36662,838877.82818082,0
+AB.US,D,20110106,000000,9.37048,9.37048,9.21485,9.23418,1208422.6244359,0
+AB.US,D,20110107,000000,9.26222,9.31925,9.18584,9.22258,1256029.6440722,0
+AB.US,D,20110110,000000,9.22741,9.27382,9.08096,9.19841,811342.65542593,0
+AB.US,D,20110111,000000,9.25158,9.35309,9.21485,9.22258,696929.81806436,0
+AB.US,D,20110112,000000,9.27382,9.45169,9.25835,9.42075,848863.0651395,0
+AB.US,D,20110113,000000,9.39369,9.61507,9.38789,9.58027,1559667.5318443,0
+AB.US,D,20110114,000000,9.33279,9.39369,9.11885,9.25835,2794698.4905067,0
+AB.US,D,20110118,000000,8.95847,9.11885,8.54239,8.79403,4492082.2284275,0
+AB.US,D,20110119,000000,8.69436,8.72732,8.60619,8.67793,1901598.5395765,0
+AB.US,D,20110120,000000,8.62224,8.70083,8.54239,8.61866,1710636.7013431,0
+AB.US,D,20110121,000000,8.65821,8.73834,8.58628,8.62224,1305790.3219854,0
+AB.US,D,20110124,000000,8.64216,8.64216,8.47153,8.48371,1533148.157566,0
+AB.US,D,20110125,000000,8.46196,8.52847,8.39274,8.44958,1393424.1461505,0
+AB.US,D,20110126,000000,8.4173,8.45577,8.3648,8.3822,1416914.7445236,0
+AB.US,D,20110127,000000,8.37264,8.51793,8.34557,8.49434,1636549.6153123,0
+AB.US,D,20110128,000000,8.50661,8.56298,8.31926,8.33763,1348672.1201956,0
+AB.US,D,20110131,000000,8.3271,8.45577,8.3211,8.41652,915257.18450059,0
+AB.US,D,20110201,000000,8.45577,8.52324,8.39274,8.46012,1065862.2388631,0
+AB.US,D,20110202,000000,8.48729,8.53601,8.19736,8.37872,4450743.7818742,0
+AB.US,D,20110203,000000,8.34557,8.38065,8.13994,8.22897,1752171.6873165,0
+AB.US,D,20110204,000000,8.31579,8.46621,8.17774,8.44958,1463036.3399111,0
+AB.US,D,20110207,000000,8.44533,8.67077,8.44533,8.57564,1780654.3869598,0
+AB.US,D,20110208,000000,8.53011,8.70905,8.51793,8.61866,1776688.428346,0
+AB.US,D,20110209,000000,8.54239,8.63481,8.39274,8.47762,702019.15462674,0
+AB.US,D,20110210,000000,8.42425,8.58009,8.42425,8.52847,1181369.4904692,0
+AB.US,D,20110211,000000,8.65366,9.0564,8.62679,8.87562,3700652.1195109,0
+AB.US,D,20110214,000000,8.81877,9.06114,8.78581,9.03561,1932110.7673367,0
+AB.US,D,20110215,000000,9.00816,9.0999,8.94078,8.96959,1031390.258997,0
+AB.US,D,20110216,000000,9.02808,9.0706,8.95847,9.03561,1659928.4965413,0
+AB.US,D,20110218,000000,9.07535,9.35501,9.04315,9.20325,2700264.4024065,0
+AB.US,D,20110222,000000,9.14437,9.15471,8.80505,8.84159,1486684.1698202,0
+AB.US,D,20110223,000000,9.01096,9.02237,8.58628,8.62679,1970017.0149645,0
+AB.US,D,20110224,000000,8.58628,8.77401,8.58628,8.75294,1263549.8629357,0
+AB.US,D,20110225,000000,8.77401,8.8877,8.75294,8.81877,985415.55096545,0
+AB.US,D,20110228,000000,8.81974,9.16612,8.81974,9.04509,1303627.3539464,0
+AB.US,D,20110301,000000,9.04789,9.09236,8.90713,8.92115,957507.98773038,0
+AB.US,D,20110302,000000,8.92483,9.06393,8.92115,8.95373,1233450.3679576,0
+AB.US,D,20110303,000000,9.03938,9.33955,9.02237,9.25545,1323816.0900619,0
+AB.US,D,20110304,000000,9.28638,9.34341,9.11885,9.33279,1729190.0225998,0
+AB.US,D,20110307,000000,9.35018,9.41496,9.12348,9.15471,1211456.5724312,0
+AB.US,D,20110308,000000,9.13963,9.22741,9.06393,9.10367,851914.59824093,0
+AB.US,D,20110309,000000,9.09236,9.11885,8.9807,9.02237,1211997.5730455,0
+AB.US,D,20110310,000000,8.95373,9.00061,8.77401,8.82516,1998635.2233659,0
+AB.US,D,20110311,000000,8.77401,8.86431,8.66632,8.67077,1029779.6701702,0
+AB.US,D,20110314,000000,8.65821,8.67793,8.47762,8.54239,1083975.9324696,0
+AB.US,D,20110315,000000,8.34557,8.42425,8.26822,8.37264,1372288.9175646,0
+AB.US,D,20110316,000000,8.34721,8.42087,8.23236,8.30573,2184932.8708351,0
+AB.US,D,20110317,000000,8.41556,8.46969,8.29984,8.32806,1383669.5844059,0
+AB.US,D,20110318,000000,8.47153,8.60242,8.42696,8.57284,1378629.8999076,0
+AB.US,D,20110321,000000,8.70905,8.73457,8.55041,8.63481,1139826.2291518,0
+AB.US,D,20110322,000000,8.61866,8.68536,8.58009,8.61866,1586883.0694371,0
+AB.US,D,20110323,000000,8.59082,8.63132,8.47153,8.55312,678721.99241983,0
+AB.US,D,20110324,000000,8.61866,8.62224,8.43479,8.50661,843622.70354905,0
+AB.US,D,20110325,000000,8.54867,8.59082,8.48729,8.57284,1574033.5290351,0
+AB.US,D,20110328,000000,8.57284,8.63481,8.53871,8.60619,731156.64086439,0
+AB.US,D,20110329,000000,8.63132,8.65821,8.59624,8.64216,755960.950098,0
+AB.US,D,20110330,000000,8.72181,8.73834,8.63481,8.70083,1311789.9463883,0
+AB.US,D,20110331,000000,8.7018,8.7018,8.64216,8.66352,578414.47891285,0
+AB.US,D,20110401,000000,8.74201,8.85967,8.70538,8.81877,656571.99977546,0
+AB.US,D,20110404,000000,8.84159,8.9807,8.8325,8.91178,2443990.4460404,0
+AB.US,D,20110405,000000,8.91555,8.91932,8.83705,8.87929,749944.77500718,0
+AB.US,D,20110406,000000,9.00536,9.00536,8.87089,8.98834,1016879.4432862,0
+AB.US,D,20110407,000000,8.94813,9.01947,8.91004,8.95286,589842.72898221,0
+AB.US,D,20110408,000000,9.02237,9.03938,8.8877,8.92483,563558.1675899,0
+AB.US,D,20110411,000000,8.90627,8.95557,8.67793,8.71456,1214130.5429625,0
+AB.US,D,20110412,000000,8.5827,8.66536,8.50391,8.60329,2501972.6782216,0
+AB.US,D,20110413,000000,8.65366,8.70538,8.57284,8.61411,843539.950109,0
+AB.US,D,20110414,000000,8.42425,8.66632,8.38742,8.62679,997353.76910903,0
+AB.US,D,20110415,000000,8.63481,8.82235,8.58009,8.70083,777683.72810817,0
+AB.US,D,20110418,000000,8.59894,8.59894,8.46012,8.56298,1113498.2222034,0
+AB.US,D,20110419,000000,8.62679,8.62679,8.42957,8.47936,650121.36912444,0
+AB.US,D,20110420,000000,8.58628,8.59082,8.4173,8.54239,959338.90759123,0
+AB.US,D,20110421,000000,8.54239,8.64216,8.53011,8.59082,593073.21639772,0
+AB.US,D,20110425,000000,8.60619,8.65821,8.51793,8.58009,520553.27363777,0
+AB.US,D,20110426,000000,8.59159,8.78861,8.5827,8.76019,806226.42399554,0
+AB.US,D,20110427,000000,8.78581,8.8152,8.70277,8.80234,515918.04657759,0
+AB.US,D,20110428,000000,8.81877,8.82699,8.75024,8.77401,429861.70986329,0
+AB.US,D,20110429,000000,8.80321,8.83985,8.7018,8.82332,1132894.5941305,0
+AB.US,D,20110502,000000,8.882,9.01947,8.66264,8.70277,1521423.0295305,0
+AB.US,D,20110503,000000,8.67348,8.67348,8.38394,8.46969,2142907.5707295,0
+AB.US,D,20110504,000000,8.50923,8.6989,8.42783,8.69165,1052442.7341428,0
+AB.US,D,20110505,000000,8.65994,8.77401,8.55041,8.66536,1117867.6038375,0
+AB.US,D,20110506,000000,8.80969,8.89409,8.76473,8.84391,1010056.422155,0
+AB.US,D,20110509,000000,8.86161,8.89969,8.75294,8.89409,793363.43615951,0
+AB.US,D,20110510,000000,8.90443,9.01947,8.90443,8.98834,784257.45450125,0
+AB.US,D,20110511,000000,8.89969,9.01193,8.77401,8.80505,919925.51293678,0
+AB.US,D,20110512,000000,8.77024,8.90713,8.5827,8.89969,1696683.4369345,0
+AB.US,D,20110513,000000,8.91932,8.99308,8.78861,8.82796,884227.74774006,0
+AB.US,D,20110516,000000,8.76473,8.81974,8.70538,8.78861,1073763.1235508,0
+AB.US,D,20110517,000000,8.70905,8.79779,8.60784,8.67705,1034809.0104886,0
+AB.US,D,20110518,000000,8.66536,8.69165,8.61509,8.65192,1181439.8308932,0
+AB.US,D,20110519,000000,8.7018,8.82235,8.66536,8.71727,541508.51349158,0
+AB.US,D,20110520,000000,8.74201,8.79779,8.6989,8.71727,569110.9234165,0
+AB.US,D,20110523,000000,8.65192,8.68063,8.54771,8.56839,1294541.0262302,0
+AB.US,D,20110524,000000,8.57284,8.66883,8.41797,8.43131,1587027.8879572,0
+AB.US,D,20110525,000000,8.4375,8.49946,8.30419,8.32545,1456567.0897361,0
+AB.US,D,20110526,000000,8.37872,8.45848,8.29984,8.35166,1068568.2763524,0
+AB.US,D,20110527,000000,8.46969,8.46969,8.31192,8.41797,999698.79471614,0
+AB.US,D,20110531,000000,8.46892,8.59701,8.38065,8.42957,1007328.6618877,0
+AB.US,D,20110601,000000,8.3937,8.42783,8.10871,8.14951,2254391.9707317,0
+AB.US,D,20110602,000000,8.16652,8.17513,7.96893,8.07517,1738745.9760882,0
+AB.US,D,20110603,000000,8.01329,8.08764,7.95539,7.96893,1458673.164785,0
+AB.US,D,20110606,000000,7.92697,8.09857,7.78873,7.83426,2225874.1008763,0
+AB.US,D,20110607,000000,7.85379,7.91557,7.81802,7.83426,1547240.0339866,0
+AB.US,D,20110608,000000,7.81077,7.85379,7.73266,7.78554,1020606.4513419,0
+AB.US,D,20110609,000000,7.77423,7.93925,7.77016,7.87573,593948.33402613,0
+AB.US,D,20110610,000000,7.74155,7.94823,7.74155,7.88153,1206343.4442549,0
+AB.US,D,20110613,000000,7.8506,7.93112,7.79771,7.82692,785440.8286938,0
+AB.US,D,20110614,000000,7.92697,8.01329,7.90338,7.90338,642301.16904078,0
+AB.US,D,20110615,000000,7.81802,7.88637,7.74155,7.74629,872258.49705646,0
+AB.US,D,20110616,000000,7.77558,7.80825,7.61897,7.62622,1027730.4881113,0
+AB.US,D,20110617,000000,7.63956,7.80168,7.63956,7.70085,582766.2754409,0
+AB.US,D,20110620,000000,7.72212,7.78873,7.65638,7.70714,346451.41439423,0
+AB.US,D,20110621,000000,7.70085,7.8913,7.70085,7.85862,1009400.6011427,0
+AB.US,D,20110622,000000,7.86762,7.9116,7.78554,7.85379,757867.38247289,0
+AB.US,D,20110623,000000,7.74629,7.76669,7.58407,7.7285,875858.27169814,0
+AB.US,D,20110624,000000,7.80168,7.80168,7.59113,7.61182,498367.07636338,0
+AB.US,D,20110627,000000,7.58407,7.67137,7.4641,7.62071,1141078.9093503,0
+AB.US,D,20110628,000000,7.66498,7.74155,7.60708,7.69428,607028.54964226,0
+AB.US,D,20110629,000000,7.75625,7.93673,7.7285,7.91557,755122.03709961,0
+AB.US,D,20110630,000000,7.92939,7.99802,7.84654,7.87245,918255.962284,0
+AB.US,D,20110701,000000,7.86606,7.92784,7.76765,7.91885,1000733.2127166,0
+AB.US,D,20110705,000000,7.90096,8.25121,7.76359,7.80013,1038327.0661083,0
+AB.US,D,20110706,000000,7.77558,7.82943,7.68093,7.73836,612409.59208078,0
+AB.US,D,20110707,000000,7.80825,8.15976,7.77558,8.09354,1319728.070124,0
+AB.US,D,20110708,000000,7.98139,8.1178,7.92784,8.1062,877225.77229479,0
+AB.US,D,20110711,000000,7.96893,8.20665,7.93673,8.11442,1506407.4178354,0
+AB.US,D,20110712,000000,8.06338,8.18963,8.01571,8.04916,955834.2994056,0
+AB.US,D,20110713,000000,8.02074,8.08522,7.72212,7.78554,1289234.4618877,0
+AB.US,D,20110714,000000,7.79366,7.85379,7.4641,7.47647,1174841.2784681,0
+AB.US,D,20110715,000000,7.53941,7.58978,7.39566,7.48198,813250.12221883,0
+AB.US,D,20110718,000000,7.42611,7.43297,7.24417,7.26786,1023281.4562912,0
+AB.US,D,20110719,000000,7.29144,7.33649,7.25035,7.30053,734883.64892013,0
+AB.US,D,20110720,000000,7.30053,7.40107,7.28758,7.30285,525923.97189628,0
+AB.US,D,20110721,000000,7.30285,7.58716,7.30285,7.51456,714329.7632505,0
+AB.US,D,20110722,000000,7.47647,7.59818,7.45337,7.53941,572262.79506397,0
+AB.US,D,20110725,000000,7.44554,7.55855,7.38879,7.54937,733756.1332996,0
+AB.US,D,20110726,000000,7.52075,7.58243,7.49204,7.52075,529000.33102972,0
+AB.US,D,20110727,000000,7.49204,7.49513,7.19883,7.21536,1091252.028685,0
+AB.US,D,20110728,000000,7.2288,7.34114,7.16219,7.16219,1280630.1729597,0
+AB.US,D,20110729,000000,7.09172,7.18462,6.64074,6.88513,1646637.2596531,0
+AB.US,D,20110801,000000,6.94825,6.99495,6.68299,6.77009,937830.25410717,0
+AB.US,D,20110802,000000,6.74553,6.74553,6.54329,6.59859,2165668.9044121,0
+AB.US,D,20110803,000000,6.55074,6.74553,6.42796,6.70774,861439.5191894,0
+AB.US,D,20110804,000000,6.65504,6.80286,6.25482,6.28711,2529771.6275666,0
+AB.US,D,20110805,000000,6.34869,6.56523,6.1508,6.50182,2240142.8627751,0
+AB.US,D,20110808,000000,6.25482,6.42796,5.47699,5.85276,3392959.3131769,0
+AB.US,D,20110809,000000,7.60467,7.60467,5.76218,5.94015,2163221.471423,0
+AB.US,D,20110810,000000,5.8487,5.96074,5.58082,5.63389,1626429.9040136,0
+AB.US,D,20110811,000000,5.65439,6.19643,5.65023,6.10169,1096181.0304574,0
+AB.US,D,20110812,000000,6.24129,6.31234,5.89037,5.94015,730438.75477205,0
+AB.US,D,20110815,000000,6.10894,6.1218,5.95707,5.99844,647353.26655514,0
+AB.US,D,20110816,000000,5.99361,6.0436,5.84068,5.8951,550499.67475179,0
+AB.US,D,20110817,000000,5.91521,5.99361,5.84415,5.94392,760126.55138595,0
+AB.US,D,20110818,000000,5.79176,5.99844,5.65864,5.97253,1331976.6136678,0
+AB.US,D,20110819,000000,6.07337,6.07588,5.88234,5.99361,826825.82405718,0
+AB.US,D,20110822,000000,6.15467,6.20504,5.95263,6.0315,747922.48781624,0
+AB.US,D,20110823,000000,6.0436,6.20039,5.98549,6.18811,749354.1223289,0
+AB.US,D,20110824,000000,6.00116,6.3454,6.00116,6.31234,983540.15113057,0
+AB.US,D,20110825,000000,6.3454,6.53179,6.17565,6.27096,577567.29057046,0
+AB.US,D,20110826,000000,6.21277,6.52289,6.09831,6.47997,414022.70143988,0
+AB.US,D,20110829,000000,6.65051,7.08069,6.61318,7.00287,1058468.2189957,0
+AB.US,D,20110830,000000,7.01012,7.13425,6.78826,7.02627,2367134.2230224,0
+AB.US,D,20110831,000000,7.02762,7.14334,6.86357,7.00645,1043249.8613725,0
+AB.US,D,20110901,000000,7.02627,7.02627,6.88223,6.99842,466999.38491668,0
+AB.US,D,20110902,000000,6.92312,7.04116,6.8888,6.92312,694098.61599703,0
+AB.US,D,20110906,000000,6.83631,6.88667,6.6593,6.82858,906005.34990426,0
+AB.US,D,20110907,000000,6.91945,7.02762,6.84337,6.95676,695447.49706966,0
+AB.US,D,20110908,000000,7.01012,7.02627,6.91674,6.98596,856532.2401951,0
+AB.US,D,20110909,000000,6.9239,6.96179,6.73848,6.79242,687088.36520775,0
+AB.US,D,20110912,000000,6.71682,6.84636,6.60961,6.81272,605901.03402173,0
+AB.US,D,20110913,000000,6.88223,6.91945,6.81272,6.86511,835682.51097733,0
+AB.US,D,20110914,000000,6.91172,6.91172,6.69642,6.76797,876449.95879442,0
+AB.US,D,20110915,000000,6.79242,6.86076,6.47997,6.62721,1710439.1275049,0
+AB.US,D,20110916,000000,6.6013,6.69642,6.41471,6.51003,854504.78091414,0
+AB.US,D,20110919,000000,6.40756,6.47727,6.29185,6.37383,543541.14486253,0
+AB.US,D,20110920,000000,6.37111,6.52289,6.37111,6.43657,1437943.4280553,0
+AB.US,D,20110921,000000,6.41878,6.47727,6.05626,6.10169,730562.8849321,0
+AB.US,D,20110922,000000,5.99361,6.00116,5.64617,5.74178,966141.24036242,0
+AB.US,D,20110923,000000,5.7208,5.8951,5.62606,5.80722,1552016.9763128,0
+AB.US,D,20110926,000000,5.83265,5.90661,5.78741,5.8951,1025046.1734,0
+AB.US,D,20110927,000000,6.00589,6.22185,5.9649,6.1218,640564.38121796,0
+AB.US,D,20110928,000000,6.11349,6.14645,5.79176,5.7994,444245.29216003,0
+AB.US,D,20110929,000000,5.94015,6.0436,5.84068,5.98549,443260.52622357,0
+AB.US,D,20110930,000000,5.927,5.93309,5.64143,5.64143,668749.16847716,0
+AB.US,D,20111003,000000,5.63003,5.7006,5.42286,5.43117,763878.3854737,0
+AB.US,D,20111004,000000,5.37239,5.62915,5.19113,5.61272,1168001.7066489,0
+AB.US,D,20111005,000000,5.73907,5.82367,5.5495,5.77668,599169.04167458,0
+AB.US,D,20111006,000000,5.82802,5.83642,5.64249,5.76865,866167.84386961,0
+AB.US,D,20111007,000000,5.77823,5.78199,5.44403,5.51924,627619.6743599,0
+AB.US,D,20111010,000000,5.7208,5.79592,5.62606,5.75416,1054709.1439819,0
+AB.US,D,20111011,000000,5.68291,5.7994,5.66347,5.74526,679014.73271396,0
+AB.US,D,20111012,000000,5.73733,6.01797,5.72477,5.92081,1135567.5302437,0
+AB.US,D,20111013,000000,5.85769,5.85769,5.56777,5.80722,942187.22272521,0
+AB.US,D,20111014,000000,5.87326,5.93203,5.74681,5.91154,454359.83136877,0
+AB.US,D,20111017,000000,5.91086,5.93512,5.77039,5.8372,709574.54370227,0
+AB.US,D,20111018,000000,5.82802,6.13485,5.81583,6.0436,826646.8697431,0
+AB.US,D,20111019,000000,6.00116,6.07337,5.91086,5.96848,520479.82995973,0
+AB.US,D,20111020,000000,5.97679,5.99361,5.77823,5.88707,850099.19465008,0
+AB.US,D,20111021,000000,5.91154,5.97051,5.74236,5.92826,784413.65161932,0
+AB.US,D,20111024,000000,5.94392,6.00589,5.91521,5.99844,763789.42552567,0
+AB.US,D,20111025,000000,5.91637,5.97427,5.78983,5.89037,1055853.2102904,0
+AB.US,D,20111026,000000,6.0086,6.10894,5.62915,5.82802,1457817.7010986,0
+AB.US,D,20111027,000000,5.98781,6.21983,5.85721,6.02967,1220267.7449594,0
+AB.US,D,20111028,000000,5.93638,6.01653,5.81506,5.95001,1035202.0893288,0
+AB.US,D,20111031,000000,5.94247,6.16405,5.81022,5.85817,829817.36091458,0
+AB.US,D,20111101,000000,5.76865,5.78983,5.52369,5.61272,1291587.7628388,0
+AB.US,D,20111102,000000,5.7849,5.7849,5.54118,5.65864,780274.94519938,0
+AB.US,D,20111103,000000,5.77291,5.80616,5.63863,5.71781,841731.78744417,0
+AB.US,D,20111104,000000,5.74681,5.74681,5.61272,5.67275,876703.39120454,0
+AB.US,D,20111107,000000,5.63389,5.70553,5.55743,5.65864,839606.05845316,0
+AB.US,D,20111108,000000,5.64249,5.72206,5.58769,5.67884,1184007.2563704,0
+AB.US,D,20111109,000000,5.47767,5.61272,5.42286,5.44779,1031123.3791528,0
+AB.US,D,20111110,000000,5.50281,5.68339,5.47767,5.55743,1161494.1830079,0
+AB.US,D,20111111,000000,5.59503,5.64249,5.48192,5.58314,822392.30850711,0
+AB.US,D,20111114,000000,5.5495,5.58769,5.48192,5.55743,909137.56760973,0
+AB.US,D,20111115,000000,5.5319,5.66347,5.51199,5.63389,929714.21047537,0
+AB.US,D,20111116,000000,5.59155,5.59155,5.4942,5.54118,924872.0998151,0
+AB.US,D,20111117,000000,5.48192,5.62915,5.48192,5.57028,1173279.3072874,0
+AB.US,D,20111118,000000,5.59155,5.75589,5.56158,5.62915,871828.17916825,0
+AB.US,D,20111121,000000,5.51634,5.60905,5.48618,5.5319,1152603.3602937,0
+AB.US,D,20111122,000000,5.50281,5.52369,5.41058,5.44403,900392.59783364,0
+AB.US,D,20111123,000000,5.45631,5.46975,5.24962,5.32609,1177317.6751613,0
+AB.US,D,20111125,000000,5.35181,5.47767,5.3227,5.37239,345435.61591776,0
+AB.US,D,20111128,000000,5.50281,5.67575,5.39375,5.50658,1017025.2962243,0
+AB.US,D,20111129,000000,5.50281,5.54118,5.40197,5.46056,870626.18545169,0
+AB.US,D,20111130,000000,5.68958,5.68958,5.48618,5.64994,1245967.8601815,0
+AB.US,D,20111201,000000,5.62075,5.64249,5.52765,5.58769,784627.77614542,0
+AB.US,D,20111202,000000,5.64617,5.65864,5.5319,5.55743,1113428.9161974,0
+AB.US,D,20111205,000000,5.64994,5.74681,5.58769,5.65439,1051744.5019926,0
+AB.US,D,20111206,000000,5.64617,5.76015,5.62915,5.67575,958818.59533699,0
+AB.US,D,20111207,000000,5.64994,5.69692,5.58769,5.63863,1102813.7186764,0
+AB.US,D,20111208,000000,5.57947,5.66347,5.49865,5.57483,2089082.6644923,0
+AB.US,D,20111209,000000,5.55743,5.74236,5.54118,5.63863,2054805.1552102,0
+AB.US,D,20111212,000000,5.54631,5.74681,5.52765,5.70968,1649501.5630964,0
+AB.US,D,20111213,000000,5.73086,5.75125,5.50658,5.57947,1580513.1233901,0
+AB.US,D,20111214,000000,5.49023,5.5495,5.39375,5.41464,1108806.1021533,0
+AB.US,D,20111215,000000,5.45254,5.52765,5.39743,5.47767,1448653.7920324,0
+AB.US,D,20111216,000000,5.51992,5.55327,5.35181,5.48618,1296216.7833909,0
+AB.US,D,20111219,000000,5.48192,5.60392,5.22448,5.48192,2032272.4279057,0
+AB.US,D,20111220,000000,5.55743,5.72206,5.55743,5.70553,1456583.640424,0
+AB.US,D,20111221,000000,5.68822,5.69315,5.41464,5.51199,806989.8244799,0
+AB.US,D,20111222,000000,5.51199,5.67575,5.4942,5.63863,1673727.6326677,0
+AB.US,D,20111223,000000,5.62915,5.70553,5.62075,5.70553,827429.92416947,0
+AB.US,D,20111227,000000,5.66754,5.70553,5.55743,5.57483,967499.43119706,0
+AB.US,D,20111228,000000,5.56158,5.59503,5.48192,5.52369,720328.35323531,0
+AB.US,D,20111229,000000,5.52369,5.60905,5.48618,5.56158,822574.36607519,0
+AB.US,D,20111230,000000,5.52436,5.59773,5.48163,5.51237,825596.93547261,0
+AB.US,D,20120103,000000,5.61668,5.70553,5.60905,5.66754,991708.95008039,0
+AB.US,D,20120104,000000,5.67884,6.02155,5.66754,5.94141,1330854.2701372,0
+AB.US,D,20120105,000000,5.94141,6.24902,5.89867,6.23597,1703328.5381696,0
+AB.US,D,20120106,000000,6.22427,6.40157,6.18609,6.27048,1595274.268257,0
+AB.US,D,20120109,000000,6.25685,6.33757,6.19392,6.23993,1446708.0517735,0
+AB.US,D,20120110,000000,6.29117,6.40612,6.27812,6.32887,1699933.5782921,0
+AB.US,D,20120111,000000,6.32887,6.41607,6.16096,6.19847,777535.8063341,0
+AB.US,D,20120112,000000,6.16405,6.19847,5.89993,6.1218,1122873.1525418,0
+AB.US,D,20120113,000000,6.05867,6.10894,6.02155,6.10894,706769.20208496,0
+AB.US,D,20120117,000000,6.07472,6.20242,6.06708,6.16405,856414.31654303,0
+AB.US,D,20120118,000000,6.11852,6.17226,6.07337,6.15158,1068797.9171485,0
+AB.US,D,20120119,000000,6.17226,6.56582,6.16482,6.48799,2193654.0489973,0
+AB.US,D,20120120,000000,6.50182,6.57693,6.35198,6.46963,1128217.9903503,0
+AB.US,D,20120123,000000,6.35787,6.54329,6.28266,6.50182,935186.28169792,0
+AB.US,D,20120124,000000,6.42139,6.45986,6.36329,6.3832,659873.862033,0
+AB.US,D,20120125,000000,6.4792,6.53914,6.23597,6.23993,1191048.5396997,0
+AB.US,D,20120126,000000,6.27812,6.37498,6.26197,6.33419,829434.62625441,0
+AB.US,D,20120127,000000,6.29581,6.36919,6.29581,6.33486,577275.58469432,0
+AB.US,D,20120130,000000,6.30441,6.35787,6.25299,6.28711,797482.48863744,0
+AB.US,D,20120131,000000,6.33545,6.45039,6.30838,6.41143,734715.03878605,0
+AB.US,D,20120201,000000,6.45986,6.52666,6.40612,6.52666,801334.66127124,0
+AB.US,D,20120202,000000,6.51874,6.75452,6.4645,6.74553,1065532.2595209,0
+AB.US,D,20120203,000000,6.82007,7.05633,6.78063,6.95966,1554032.0225777,0
+AB.US,D,20120206,000000,6.93017,6.96962,6.73374,6.89741,688721.71123051,0
+AB.US,D,20120207,000000,6.85351,6.92012,6.78971,6.89084,671740.70533456,0
+AB.US,D,20120208,000000,6.87932,7.0021,6.82626,6.86444,512404.12862995,0
+AB.US,D,20120209,000000,6.88223,7.02627,6.82007,6.95966,1012555.5760442,0
+AB.US,D,20120210,000000,6.84511,6.87449,6.03266,6.04504,3081998.7803793,0
+AB.US,D,20120213,000000,6.07472,6.09261,5.79514,5.93309,2739257.8233528,0
+AB.US,D,20120214,000000,5.9184,5.92207,5.7006,5.79891,2067933.9884723,0
+AB.US,D,20120215,000000,5.87451,5.8837,5.75125,5.75589,1234789.9392682,0
+AB.US,D,20120216,000000,5.76508,5.9184,5.75125,5.87451,1347631.495687,0
+AB.US,D,20120217,000000,5.86611,5.88775,5.69248,5.78576,1715714.6593074,0
+AB.US,D,20120221,000000,5.77668,5.79514,5.59058,5.66213,1571284.0459898,0
+AB.US,D,20120222,000000,5.64568,5.66754,5.52968,5.6367,1610239.19347,0
+AB.US,D,20120223,000000,5.6075,6.05761,5.60286,6.04504,1536985.8483477,0
+AB.US,D,20120224,000000,6.03266,6.03634,5.9386,5.95117,661693.40329586,0
+AB.US,D,20120227,000000,5.74236,5.98549,5.74236,5.95117,822873.31287733,0
+AB.US,D,20120228,000000,5.89993,6.00173,5.8837,5.9476,634252.36257901,0
+AB.US,D,20120229,000000,5.94963,6.01343,5.92449,5.94963,470574.33352636,0
+AB.US,D,20120301,000000,5.95117,6.10778,5.93309,6.07724,879193.23533171,0
+AB.US,D,20120302,000000,6.05761,6.10778,5.94247,6.04871,529936.47932016,0
+AB.US,D,20120305,000000,6.02455,6.26197,5.9184,6.22678,1087119.5287731,0
+AB.US,D,20120306,000000,6.17226,6.17226,6.05761,6.10005,630752.92648336,0
+AB.US,D,20120307,000000,6.15535,6.36454,6.02455,6.32423,888948.83149427,0
+AB.US,D,20120308,000000,6.3428,6.51207,6.32085,6.50781,1017531.1266265,0
+AB.US,D,20120309,000000,6.50781,6.60961,6.4617,6.58912,1192827.7386605,0
+AB.US,D,20120312,000000,6.47436,6.59385,6.41423,6.54465,652779.82338568,0
+AB.US,D,20120313,000000,6.59859,6.67419,6.50452,6.6449,940923.16392861,0
+AB.US,D,20120314,000000,6.59859,6.63204,6.32423,6.41752,746778.4215077,0
+AB.US,D,20120315,000000,6.4096,6.49689,6.36919,6.3892,1006832.1412475,0
+AB.US,D,20120316,000000,6.36454,6.41752,6.31699,6.37644,513259.59231635,0
+AB.US,D,20120319,000000,6.4096,6.48065,6.28711,6.39818,549847.99141148,0
+AB.US,D,20120320,000000,6.35333,6.43995,6.35333,6.42274,538721.79139827,0
+AB.US,D,20120321,000000,6.46683,6.58022,6.42796,6.47436,459629.15666324,0
+AB.US,D,20120322,000000,6.4096,6.42274,6.21538,6.28266,672218.60645078,0
+AB.US,D,20120323,000000,6.27812,6.58496,6.27812,6.55567,739564.39037232,0
+AB.US,D,20120326,000000,6.58912,6.76023,6.52908,6.71615,696755.00142227,0
+AB.US,D,20120327,000000,6.70435,6.73374,6.6534,6.6534,371761.55403009,0
+AB.US,D,20120328,000000,6.6999,6.71615,6.53517,6.6245,324942.76091017,0
+AB.US,D,20120329,000000,6.56523,6.56523,6.43995,6.49689,256166.37689396,0
+AB.US,D,20120330,000000,6.5809,6.69642,6.48799,6.63833,597696.03044188,0
+AB.US,D,20120402,000000,6.59859,6.70774,6.55972,6.63484,535526.47419477,0
+AB.US,D,20120403,000000,6.61144,6.73296,6.57278,6.62034,507134.80333548,0
+AB.US,D,20120404,000000,6.55016,6.60681,6.41511,6.5168,412791.7440193,0
+AB.US,D,20120405,000000,6.50714,6.55634,6.39093,6.43521,245705.30765506,0
+AB.US,D,20120409,000000,6.36454,6.36454,6.23993,6.26536,399757.0427952,0
+AB.US,D,20120410,000000,6.28266,6.44769,6.01478,6.07472,750036.83820923,0
+AB.US,D,20120411,000000,6.13485,6.13833,6.07472,6.11794,251259.09789966,0
+AB.US,D,20120412,000000,6.10778,6.2062,5.95117,6.18096,505693.8590608,0
+AB.US,D,20120413,000000,6.14268,6.39365,5.97611,6.28711,749753.40767709,0
+AB.US,D,20120416,000000,6.3428,6.42274,6.21538,6.27048,229262.19911936,0
+AB.US,D,20120417,000000,6.29185,6.37383,6.16154,6.23877,311967.02151209,0
+AB.US,D,20120418,000000,6.19847,6.24516,6.02455,6.08217,360836.03110897,0
+AB.US,D,20120419,000000,6.07085,6.07724,5.97177,5.99419,254013.75303495,0
+AB.US,D,20120420,000000,6.01343,6.14906,5.97988,6.06138,249305.08229674,0
+AB.US,D,20120423,000000,5.97611,6.00173,5.95117,5.98153,492512.27048064,0
+AB.US,D,20120424,000000,5.99419,6.16405,5.99004,6.07472,307060.77693579,0
+AB.US,D,20120425,000000,6.11794,6.14268,6.03634,6.09261,315847.12343191,0
+AB.US,D,20120426,000000,6.08806,6.09261,6.01092,6.08806,314983.3844015,0
+AB.US,D,20120427,000000,6.08806,6.09696,5.98413,6.00541,306863.2030977,0
+AB.US,D,20120430,000000,5.96848,6.03102,5.84493,5.98733,786281.81052819,0
+AB.US,D,20120501,000000,5.97485,6.06138,5.92449,5.96249,689287.53787678,0
+AB.US,D,20120502,000000,6.10527,6.16607,5.92449,5.9356,517265.89323222,0
+AB.US,D,20120503,000000,5.98413,6.12229,5.88476,5.95397,849450.61456378,0
+AB.US,D,20120504,000000,5.96625,6.02348,5.79766,5.98413,461169.40506596,0
+AB.US,D,20120507,000000,5.9445,6.12615,5.89761,6.08806,418240.02362785,0
+AB.US,D,20120508,000000,6.06708,6.11852,6.01034,6.06708,352459.31414105,0
+AB.US,D,20120509,000000,6.03518,6.21335,6.01343,6.16154,301180.11060303,0
+AB.US,D,20120510,000000,6.21335,6.57278,6.14008,6.41511,790621.19404023,0
+AB.US,D,20120511,000000,6.38107,6.50308,6.29581,6.39093,345425.27173776,0
+AB.US,D,20120514,000000,6.31273,6.46576,6.30045,6.41511,414459.22583608,0
+AB.US,D,20120515,000000,6.37045,6.3948,6.22572,6.31273,422052.88837764,0
+AB.US,D,20120516,000000,6.31273,6.47727,6.23017,6.24844,320348.91057001,0
+AB.US,D,20120517,000000,6.25618,6.31757,6.09261,6.12615,368215.56912442,0
+AB.US,D,20120518,000000,6.11349,6.1364,5.95397,5.96625,304967.1149028,0
+AB.US,D,20120521,000000,5.96625,6.03518,5.87992,5.96625,236514.50372076,0
+AB.US,D,20120522,000000,5.95397,5.98413,5.83227,5.84135,333740.48600429,0
+AB.US,D,20120523,000000,5.7759,5.82802,5.60286,5.77233,447262.68946745,0
+AB.US,D,20120524,000000,5.78934,5.95804,5.78422,5.87509,480247.17624888,0
+AB.US,D,20120525,000000,5.85363,5.87509,5.71074,5.79446,513361.9996984,0
+AB.US,D,20120529,000000,5.84493,5.90535,5.78422,5.84493,206665.33789878,0
+AB.US,D,20120530,000000,5.78422,5.78422,5.66347,5.67933,261827.7466106,0
+AB.US,D,20120531,000000,5.6656,5.6656,5.5727,5.58595,379734.84797782,0
+AB.US,D,20120601,000000,5.5727,5.5727,5.34794,5.38235,488505.96956476,0
+AB.US,D,20120604,000000,5.39521,5.39521,5.23115,5.37269,295469.08882236,0
+AB.US,D,20120605,000000,5.35616,5.49865,5.31787,5.36011,1390567.0836332,0
+AB.US,D,20120606,000000,5.40343,5.51237,5.31787,5.31787,704091.09388171,0
+AB.US,D,20120607,000000,5.39076,5.48618,5.20882,5.2388,953629.95464656,0
+AB.US,D,20120608,000000,5.22622,5.27292,5.10964,5.19606,4655367.17864,0
+AB.US,D,20120611,000000,5.22622,5.23115,5.10964,5.15623,2311711.1409745,0
+AB.US,D,20120612,000000,5.16097,5.18272,5.07019,5.12597,757544.64405674,0
+AB.US,D,20120613,000000,5.03104,5.18668,5.0264,5.13555,1164404.0008432,0
+AB.US,D,20120614,000000,5.16097,5.18272,5.08353,5.11409,832319.61805776,0
+AB.US,D,20120615,000000,5.13072,5.14492,5.07928,5.11737,1073886.2192929,0
+AB.US,D,20120618,000000,5.07928,5.14492,5.00117,5.12172,838638.87762272,0
+AB.US,D,20120619,000000,5.12172,5.24749,5.0874,5.20882,892884.79198612,0
+AB.US,D,20120620,000000,5.20515,5.2388,5.13555,5.21762,540428.58109907,0
+AB.US,D,20120621,000000,5.2388,5.29583,5.18668,5.26954,1168315.1353031,0
+AB.US,D,20120622,000000,5.30346,5.30346,5.19152,5.25203,319757.22347373,0
+AB.US,D,20120625,000000,5.21249,5.32212,5.14743,5.29873,683180.33400192,0
+AB.US,D,20120626,000000,5.30346,5.32967,5.19152,5.20882,265453.3817023,0
+AB.US,D,20120627,000000,5.24749,5.46452,5.21249,5.3781,635247.47269547,0
+AB.US,D,20120628,000000,5.32212,5.38235,5.24305,5.38235,352927.90549527,0
+AB.US,D,20120629,000000,5.45921,5.62027,5.45582,5.49468,747040.12926182,0
+AB.US,D,20120702,000000,5.51682,5.5727,5.45138,5.54273,542578.10170408,0
+AB.US,D,20120703,000000,5.53249,5.6162,5.45708,5.53249,204331.69088969,0
+AB.US,D,20120705,000000,5.52369,5.56332,5.4883,5.55423,519341.97015919,0
+AB.US,D,20120706,000000,5.51682,5.56371,5.48163,5.5379,377644.28919885,0
+AB.US,D,20120709,000000,5.5289,5.54273,5.42469,5.5379,221470.96273971,0
+AB.US,D,20120710,000000,5.49865,5.5813,5.44663,5.49865,381505.77159465,0
+AB.US,D,20120711,000000,5.49023,5.5813,5.36901,5.43861,351953.48373881,0
+AB.US,D,20120712,000000,5.38235,5.4129,5.24749,5.30346,748259.70808439,0
+AB.US,D,20120713,000000,5.33353,5.41851,5.30791,5.37896,570636.68996722,0
+AB.US,D,20120716,000000,5.3781,5.45138,5.34794,5.34794,395162.15803704,0
+AB.US,D,20120717,000000,5.35616,5.46665,5.26006,5.44161,869680.72739925,0
+AB.US,D,20120718,000000,5.40014,5.47187,5.36089,5.43639,582278.03014467,0
+AB.US,D,20120719,000000,5.44326,5.65439,5.41686,5.46452,599886.92776692,0
+AB.US,D,20120720,000000,5.40962,5.57725,5.16725,5.18881,533115.24583565,0
+AB.US,D,20120723,000000,5.08353,5.22622,4.95313,5.17412,758359.76544113,0
+AB.US,D,20120724,000000,5.17663,5.17663,4.95129,5.15352,562640.63882347,0
+AB.US,D,20120725,000000,5.17064,5.24749,5.08353,5.13555,449351.17941042,0
+AB.US,D,20120726,000000,5.21762,5.52049,5.12597,5.20051,652199.51488741,0
+AB.US,D,20120727,000000,5.24179,5.36949,5.19394,5.31284,320814.39867023,0
+AB.US,D,20120730,000000,5.30791,5.33837,5.24305,5.25203,402673.06713857,0
+AB.US,D,20120731,000000,5.25203,5.31787,5.19606,5.24749,406614.19972041,0
+AB.US,D,20120801,000000,5.26006,5.3027,5.20273,5.24633,283636.38131482,0
+AB.US,D,20120802,000000,5.21578,5.49807,5.11012,5.39163,782727.55027854,0
+AB.US,D,20120803,000000,5.33837,5.67353,5.2822,5.32609,757749.45882084,0
+AB.US,D,20120806,000000,5.33353,5.56332,5.31284,5.45708,444011.51369192,0
+AB.US,D,20120807,000000,5.4536,5.5813,5.36514,5.44847,597292.60742169,0
+AB.US,D,20120808,000000,5.42286,5.51992,5.29554,5.32212,379874.49440789,0
+AB.US,D,20120809,000000,5.29109,5.51063,5.26006,5.38409,373080.4369807,0
+AB.US,D,20120810,000000,5.66029,5.90699,5.5727,5.72679,1110874.9381542,0
+AB.US,D,20120813,000000,5.73685,5.75831,5.60334,5.69663,486183.70115367,0
+AB.US,D,20120814,000000,5.70495,5.72679,5.5813,5.61272,865299.9671672,0
+AB.US,D,20120815,000000,5.60334,5.70891,5.55046,5.63911,298386.14758373,0
+AB.US,D,20120816,000000,5.64724,5.71781,5.59813,5.67005,1246150.9521676,0
+AB.US,D,20120817,000000,5.67005,5.69663,5.63911,5.6656,683159.64564191,0
+AB.US,D,20120820,000000,5.65139,5.70495,5.60799,5.6775,708463.57876976,0
+AB.US,D,20120821,000000,5.6775,5.7789,5.64337,5.7006,1424158.7737809,0
+AB.US,D,20120822,000000,5.68175,5.70891,5.62075,5.64337,685083.66312281,0
+AB.US,D,20120823,000000,6.05626,6.05626,5.81941,5.86436,1853263.2896678,0
+AB.US,D,20120824,000000,5.86436,6.02213,5.82367,5.98733,1212261.3496356,0
+AB.US,D,20120827,000000,6.01285,6.08806,6.00338,6.06061,1453477.2831687,0
+AB.US,D,20120828,000000,6.04804,6.29436,6.04804,6.25086,2841045.5890184,0
+AB.US,D,20120829,000000,6.27281,6.35516,6.25086,6.33081,1526932.3398011,0
+AB.US,D,20120830,000000,6.35516,6.51468,6.26846,6.45773,1850148.6570684,0
+AB.US,D,20120831,000000,6.47871,6.49428,6.28663,6.30761,650703.74645871,0
+AB.US,D,20120904,000000,6.31699,6.35516,6.19847,6.27281,566390.40407523,0
+AB.US,D,20120905,000000,6.25994,6.43657,6.25994,6.28131,711197.54554504,0
+AB.US,D,20120906,000000,6.31234,6.42207,6.29968,6.33931,992349.2548227,0
+AB.US,D,20120907,000000,6.32481,6.38253,6.25994,6.31699,370951.60473571,0
+AB.US,D,20120910,000000,6.33081,6.36107,6.28131,6.32172,673911.94871758,0
+AB.US,D,20120911,000000,6.32172,6.51003,6.30761,6.46759,424119.6555426,0
+AB.US,D,20120912,000000,6.5809,6.69217,6.48336,6.49989,1186738.1198917,0
+AB.US,D,20120913,000000,6.48336,6.56523,6.39635,6.56523,1069696.8263909,0
+AB.US,D,20120914,000000,6.60749,6.88948,6.60284,6.85507,1340637.7955858,0
+AB.US,D,20120917,000000,6.84636,6.85796,6.71257,6.74766,382281.58509501,0
+AB.US,D,20120918,000000,6.84636,7.02105,6.78903,6.85081,2085241.8704565,0
+AB.US,D,20120919,000000,6.87208,6.9383,6.75326,6.85507,479696.86587263,0
+AB.US,D,20120920,000000,6.65166,6.75326,6.58631,6.67351,1310695.5321438,0
+AB.US,D,20120921,000000,6.69217,6.85796,6.64306,6.825,686353.9284274,0
+AB.US,D,20120924,000000,6.825,7.01312,6.80015,7.00355,898830.6266529,0
+AB.US,D,20120925,000000,6.99543,7.04473,6.90737,6.92959,449700.81269459,0
+AB.US,D,20120926,000000,6.93394,6.95512,6.76709,6.84085,342565.10596641,0
+AB.US,D,20120927,000000,6.87208,6.94323,6.80508,6.88078,521320.81179413,0
+AB.US,D,20120928,000000,6.89808,6.96518,6.69217,6.78903,384204.56815791,0
+AB.US,D,20121001,000000,6.81079,6.86724,6.73219,6.80015,360857.75388698,0
+AB.US,D,20121002,000000,6.8278,6.88599,6.65669,6.78903,526547.72595057,0
+AB.US,D,20121003,000000,6.78903,6.87208,6.72291,6.85796,775062.51289494,0
+AB.US,D,20121004,000000,6.86222,6.89808,6.70503,6.73219,501379.30158078,0
+AB.US,D,20121005,000000,6.74427,6.88599,6.70832,6.85796,473613.45361178,0
+AB.US,D,20121008,000000,6.8278,6.88599,6.77009,6.85507,366790.14111976,0
+AB.US,D,20121009,000000,6.86222,6.93394,6.825,6.88078,413508.59569364,0
+AB.US,D,20121010,000000,6.89808,6.92959,6.85081,6.87208,421592.57236742,0
+AB.US,D,20121011,000000,6.85796,7.03517,6.85507,7.008,536925.00733143,0
+AB.US,D,20121012,000000,7.00355,7.04473,6.92959,7.03517,471605.64827284,0
+AB.US,D,20121015,000000,7.03517,7.09172,6.99185,7.03942,621590.05183507,0
+AB.US,D,20121016,000000,7.03942,7.19739,7.03942,7.19739,559996.66641423,0
+AB.US,D,20121017,000000,7.20182,7.32577,7.17263,7.28535,496391.33798245,0
+AB.US,D,20121018,000000,7.30739,7.35631,7.28235,7.31194,382663.2853372,0
+AB.US,D,20121019,000000,7.30053,7.30053,7.12614,7.20182,766311.33661084,0
+AB.US,D,20121022,000000,7.21662,7.26853,7.03014,7.066,461246.98641599,0
+AB.US,D,20121023,000000,7.03517,7.04841,6.87749,6.92457,322516.01628103,0
+AB.US,D,20121024,000000,6.95512,7.03942,6.85796,6.85796,534771.34905443,0
+AB.US,D,20121025,000000,7.5484,7.78476,7.30053,7.3509,1807528.5666124,0
+AB.US,D,20121026,000000,7.45415,7.57692,7.32577,7.38802,888994.34588629,0
+AB.US,D,20121031,000000,7.45946,7.61259,7.38802,7.4089,904981.27608378,0
+AB.US,D,20121101,000000,7.41364,7.5571,7.3334,7.40416,647467.05253519,0
+AB.US,D,20121102,000000,7.44003,7.59906,7.40029,7.45066,619445.70332007,0
+AB.US,D,20121105,000000,7.44003,7.50286,7.35989,7.4554,418925.84276218,0
+AB.US,D,20121106,000000,7.48731,7.50761,7.41982,7.49891,942320.66264726,0
+AB.US,D,20121107,000000,7.4089,7.44003,7.29144,7.32026,414968.15949232,0
+AB.US,D,20121108,000000,7.30537,7.42746,7.20182,7.21662,952957.58294625,0
+AB.US,D,20121109,000000,7.18539,7.27472,7.15378,7.2288,472826.26151341,0
+AB.US,D,20121112,000000,7.23488,7.41364,7.14866,7.39643,1220889.4301777,0
+AB.US,D,20121113,000000,7.41982,7.59906,7.32026,7.47116,1113921.2991656,0
+AB.US,D,20121114,000000,7.44003,7.55401,7.27472,7.42746,875710.34992407,0
+AB.US,D,20121115,000000,7.37758,7.47647,7.09027,7.13938,857044.27710534,0
+AB.US,D,20121116,000000,7.15687,7.19739,7.05865,7.18994,462736.54833669,0
+AB.US,D,20121119,000000,7.20618,7.54027,7.20182,7.48731,588373.85542152,0
+AB.US,D,20121120,000000,7.47116,7.7839,7.39643,7.68887,584805.11331985,0
+AB.US,D,20121121,000000,7.77819,8.09943,7.69428,8.09943,2129421.8632571,0
+AB.US,D,20121123,000000,8.10272,8.23236,8.05004,8.211,493331.52953701,0
+AB.US,D,20121126,000000,8.14777,8.21535,8.08522,8.16652,1814392.9644637,0
+AB.US,D,20121127,000000,8.11528,8.18876,8.07101,8.13994,1067632.1280619,0
+AB.US,D,20121128,000000,8.07101,8.14777,8.02161,8.08522,656009.2763832,0
+AB.US,D,20121129,000000,8.11528,8.14777,8.04511,8.07681,583778.97066337,0
+AB.US,D,20121130,000000,8.07101,8.10272,7.87748,7.91324,537017.07053347,0
+AB.US,D,20121203,000000,7.98981,8.09943,7.93112,8.06106,480235.79765088,0
+AB.US,D,20121204,000000,8.02916,8.09943,7.94079,7.99483,208976.22771185,0
+AB.US,D,20121205,000000,7.9522,7.95887,7.73353,7.76591,1901952.3105326,0
+AB.US,D,20121206,000000,7.76591,7.77016,7.46633,7.65232,1516840.5577883,0
+AB.US,D,20121207,000000,7.63811,7.72531,7.46091,7.58165,731769.01632067,0
+AB.US,D,20121210,000000,7.55401,7.63018,7.43616,7.55401,1044556.3313072,0
+AB.US,D,20121211,000000,7.55401,7.62535,7.48731,7.54985,833839.17810047,0
+AB.US,D,20121212,000000,7.75527,7.75527,7.50286,7.63811,1506088.8170912,0
+AB.US,D,20121213,000000,7.60621,7.69824,7.51302,7.65232,1054137.1108276,0
+AB.US,D,20121214,000000,7.74417,7.74417,7.52935,7.56174,890428.04923497,0
+AB.US,D,20121217,000000,7.54985,7.63492,7.42746,7.47116,1139487.9744656,0
+AB.US,D,20121218,000000,7.46633,7.72531,7.45066,7.71497,1143209.8104313,0
+AB.US,D,20121219,000000,7.66982,7.73353,7.58165,7.58978,605346.58597347,0
+AB.US,D,20121220,000000,7.60621,7.75527,7.57692,7.64208,745080.94156891,0
+AB.US,D,20121221,000000,7.55401,7.65803,7.43616,7.52935,970890.25340265,0
+AB.US,D,20121224,000000,7.50761,7.80584,7.42746,7.66199,790632.57263824,0
+AB.US,D,20121226,000000,7.64208,7.70472,7.55401,7.60157,417575.92727154,0
+AB.US,D,20121227,000000,7.59423,7.72154,7.57141,7.63018,383670.80846966,0
+AB.US,D,20121228,000000,7.58165,7.91324,7.52384,7.87022,853759.99995379,0
+AB.US,D,20121231,000000,7.82362,7.9522,7.74812,7.84654,516298.71240177,0
+AB.US,D,20130102,000000,7.9464,8.1121,7.9464,8.09943,922379.15243393,0
+AB.US,D,20130103,000000,8.13414,8.23236,8.0568,8.09943,566969.6781555,0
+AB.US,D,20130104,000000,8.17513,8.45848,8.15705,8.40937,2731907.2490413,0
+AB.US,D,20130107,000000,8.44098,8.72375,8.38143,8.64216,1733468.3754497,0
+AB.US,D,20130108,000000,8.64216,8.66632,8.52943,8.60619,736828.35476104,0
+AB.US,D,20130109,000000,8.60619,8.77401,8.59798,8.71456,1191328.8669778,0
+AB.US,D,20130110,000000,8.75101,8.92579,8.74201,8.80418,749108.96526279,0
+AB.US,D,20130111,000000,8.86991,9.07438,8.82332,8.99492,1329819.8521367,0
+AB.US,D,20130114,000000,8.98456,9.06114,8.93044,8.99868,845130.88499375,0
+AB.US,D,20130115,000000,8.98456,8.99492,8.88858,8.95557,858140.76018585,0
+AB.US,D,20130116,000000,8.93044,9.03465,8.84488,8.96581,645279.25846417,0
+AB.US,D,20130117,000000,8.98456,9.04315,8.96581,9.00816,981536.48346363,0
+AB.US,D,20130118,000000,9.00342,9.01947,8.97693,9.01947,703386.65522338,0
+AB.US,D,20130122,000000,9.06587,9.32602,9.00816,9.24192,741219.45917309,0
+AB.US,D,20130123,000000,9.27285,9.32602,9.1755,9.23224,481621.91777153,0
+AB.US,D,20130124,000000,9.21871,9.30668,9.1377,9.22741,689622.68930894,0
+AB.US,D,20130125,000000,9.24771,9.36855,9.22354,9.28735,658933.57607056,0
+AB.US,D,20130128,000000,9.35695,9.36855,9.11971,9.15095,732160.02632485,0
+AB.US,D,20130129,000000,9.15471,9.25158,9.03842,9.21485,487273.97772618,0
+AB.US,D,20130130,000000,9.20131,9.27285,9.18681,9.22741,631579.42646575,0
+AB.US,D,20130131,000000,9.20131,9.25158,9.11498,9.16516,856084.33720088,0
+AB.US,D,20130201,000000,9.17936,9.27285,9.09323,9.17936,776187.95967947,0
+AB.US,D,20130204,000000,9.1377,9.16041,9.00342,9.06114,526804.26161469,0
+AB.US,D,20130205,000000,9.06114,9.16041,9.01096,9.10937,450461.10992494,0
+AB.US,D,20130206,000000,9.06868,9.19164,9.06868,9.16516,281480.65420181,0
+AB.US,D,20130207,000000,9.17936,9.36372,9.1434,9.22741,639187.57085931,0
+AB.US,D,20130208,000000,9.27768,9.33279,9.20904,9.24771,308254.49530835,0
+AB.US,D,20130211,000000,9.25158,9.87516,9.25158,9.6518,1039089.4321745,0
+AB.US,D,20130212,000000,9.6025,9.65761,9.27285,9.41883,2386751.9604017,0
+AB.US,D,20130213,000000,9.45073,9.47586,9.18681,9.22354,1342827.6584928,0
+AB.US,D,20130214,000000,9.24192,9.53483,9.21485,9.43719,1080751.6515621,0
+AB.US,D,20130215,000000,9.50583,9.64697,9.41883,9.63343,960825.36625793,0
+AB.US,D,20130219,000000,9.68757,10.3401,9.68757,10.2627,2092726.919108,0
+AB.US,D,20130220,000000,10.3739,10.3962,10.0124,10.0704,1758014.0801832,0
+AB.US,D,20130221,000000,10.0704,10.1487,9.87221,10.1487,1564355.5142225,0
+AB.US,D,20130222,000000,10.2627,10.3547,10.0347,10.2541,899396.45329916,0
+AB.US,D,20130225,000000,10.3547,10.3575,10.0888,10.1391,1536412.7807754,0
+AB.US,D,20130226,000000,10.1932,10.2299,10.0037,10.0849,932490.58838866,0
+AB.US,D,20130227,000000,10.0617,10.1613,10.0443,10.1168,623661.99109004,0
+AB.US,D,20130228,000000,10.199,10.5982,10.1487,10.5528,1114261.6226878,0
+AB.US,D,20130301,000000,10.4929,10.6146,10.3962,10.4687,852027.34980299,0
+AB.US,D,20130304,000000,10.4271,10.4929,10.3092,10.3856,846959.73601862,0
+AB.US,D,20130305,000000,10.4832,10.5818,10.4368,10.5296,1033194.2839898,0
+AB.US,D,20130306,000000,10.5383,10.6524,10.401,10.52,895550.48717336,0
+AB.US,D,20130307,000000,10.5142,10.5721,10.3266,10.3547,540885.79385529,0
+AB.US,D,20130308,000000,10.4426,10.4474,10.1826,10.2425,674298.82104976,0
+AB.US,D,20130311,000000,10.4368,10.4368,10.2038,10.2811,431744.35062418,0
+AB.US,D,20130312,000000,10.2202,10.2202,9.87221,9.97082,1045272.1485635,0
+AB.US,D,20130313,000000,10.0124,10.285,9.89932,10.2686,641004.00886817,0
+AB.US,D,20130314,000000,10.3169,10.3227,9.89254,9.98045,1320068.3936462,0
+AB.US,D,20130315,000000,9.91376,10.0974,9.85768,10.0974,931923.72732439,0
+AB.US,D,20130318,000000,10.0201,10.0675,9.85286,9.92348,657178.16872374,0
+AB.US,D,20130319,000000,10.024,10.08,9.73881,9.90315,759484.17780765,0
+AB.US,D,20130320,000000,9.96405,10.0289,9.91376,9.98438,318779.69846327,0
+AB.US,D,20130321,000000,9.94764,9.95147,9.66631,9.71368,409903.64896195,0
+AB.US,D,20130322,000000,9.70885,10.0201,9.65084,9.93409,482425.6605579,0
+AB.US,D,20130325,000000,10.0491,10.1884,9.75814,9.79488,597116.75636162,0
+AB.US,D,20130326,000000,9.80551,9.96405,9.72721,9.96405,360254.6881927,0
+AB.US,D,20130327,000000,9.92348,9.97082,9.83548,9.91867,370342.33253342,0
+AB.US,D,20130328,000000,9.96405,10.0974,9.89254,10.0347,492778.11590676,0
+AB.US,D,20130401,000000,10.1023,10.1709,9.96405,10.0289,398631.59601067,0
+AB.US,D,20130402,000000,10.024,10.1884,9.98045,10.024,586801.54006079,0
+AB.US,D,20130403,000000,10.0888,10.1226,9.58606,9.64503,698751.42816321,0
+AB.US,D,20130404,000000,9.60443,9.77942,9.60443,9.73107,250828.78001146,0
+AB.US,D,20130405,000000,9.67114,9.73398,9.38595,9.54837,532123.23897318,0
+AB.US,D,20130408,000000,9.54063,9.88861,9.41109,9.83548,681019.4347989,0
+AB.US,D,20130409,000000,9.96405,10.1265,9.9061,9.97082,467488.66463092,0
+AB.US,D,20130410,000000,10.0926,10.5248,10.0347,10.431,677420.69457522,0
+AB.US,D,20130411,000000,10.5074,10.5721,10.3643,10.49,567091.73947955,0
+AB.US,D,20130412,000000,10.4368,10.5567,10.401,10.5431,393214.34894214,0
+AB.US,D,20130415,000000,10.5924,10.5924,10.0617,10.0888,851789.43366287,0
+AB.US,D,20130416,000000,10.2463,10.3497,10.1351,10.2956,453908.82512055,0
+AB.US,D,20130417,000000,10.2503,10.2773,10.1932,10.2579,750439.22681141,0
+AB.US,D,20130418,000000,10.3072,10.3072,10.1932,10.2579,352956.86919928,0
+AB.US,D,20130419,000000,10.3547,10.3701,10.2627,10.3497,310478.49400939,0
+AB.US,D,20130422,000000,10.4116,10.4649,10.3092,10.401,381115.79600847,0
+AB.US,D,20130423,000000,10.4735,10.5383,10.3459,10.5074,420454.71256689,0
+AB.US,D,20130424,000000,10.4929,10.52,10.3739,10.4271,355209.83160434,0
+AB.US,D,20130425,000000,10.4271,10.6524,10.3797,10.5431,589257.24839393,0
+AB.US,D,20130426,000000,10.5142,10.9009,10.2956,10.8544,1126500.8564695,0
+AB.US,D,20130429,000000,10.8825,10.955,10.7674,10.9269,576651.83064003,0
+AB.US,D,20130430,000000,10.9462,11.0652,10.809,10.8544,559234.30034788,0
+AB.US,D,20130501,000000,10.835,11.1396,10.7732,11.0275,892581.70751198,0
+AB.US,D,20130502,000000,11.2266,11.3417,10.9588,11.0652,779856.00590919,0
+AB.US,D,20130503,000000,11.3523,11.3764,11.0961,11.1841,841720.40884615,0
+AB.US,D,20130506,000000,11.1792,11.4393,11.1792,11.3987,672613.75412697,0
+AB.US,D,20130507,000000,11.4393,11.8038,11.3987,11.6597,1251104.7799718,0
+AB.US,D,20130508,000000,11.6394,11.826,11.5698,11.7216,777874.06102026,0
+AB.US,D,20130509,000000,11.7216,11.8366,11.6317,11.7612,585781.60391231,0
+AB.US,D,20130510,000000,11.563,11.7892,11.563,11.7612,507003.43224942,0
+AB.US,D,20130513,000000,11.6278,11.711,11.36,11.3929,906476.01009448,0
+AB.US,D,20130514,000000,11.3754,11.5746,11.2169,11.4403,801179.49857117,0
+AB.US,D,20130515,000000,11.4403,11.5321,11.331,11.4896,1279501.6229212,0
+AB.US,D,20130516,000000,11.5263,11.8599,11.4896,11.7399,1361013.7613594,0
+AB.US,D,20130517,000000,11.9014,11.9198,11.7825,11.914,981035.8251514,0
+AB.US,D,20130520,000000,11.9323,12.5017,11.9323,12.2967,1015248.1660994,0
+AB.US,D,20130521,000000,12.3644,12.6642,12.1092,12.5598,1059302.994322,0
+AB.US,D,20130522,000000,12.5945,12.7337,12.1421,12.2078,1079819.6409437,0
+AB.US,D,20130523,000000,12.0328,12.1054,11.8038,11.9719,864422.78070279,0
+AB.US,D,20130524,000000,11.9323,11.9719,11.6838,11.7052,430036.52650538,0
+AB.US,D,20130528,000000,11.8192,12.1691,11.7998,11.9671,1025391.6690122,0
+AB.US,D,20130529,000000,11.8888,12.0947,11.7487,11.8327,394153.60048657,0
+AB.US,D,20130530,000000,11.8134,11.9797,11.7447,11.8975,368469.00153454,0
+AB.US,D,20130531,000000,11.8627,12.0232,11.767,11.767,468390.67712733,0
+AB.US,D,20130603,000000,11.7612,11.8366,11.2768,11.5321,890080.4847868,0
+AB.US,D,20130604,000000,11.5089,11.711,11.2768,11.3069,639027.23606924,0
+AB.US,D,20130605,000000,11.3387,11.3475,10.9578,10.9666,641873.95440657,0
+AB.US,D,20130606,000000,10.9598,11.3155,10.7075,11.1289,1326795.2139033,0
+AB.US,D,20130607,000000,11.1908,11.7825,11.1628,11.3639,1152031.3271394,0
+AB.US,D,20130610,000000,11.4731,11.7892,11.3155,11.679,680171.21203851,0
+AB.US,D,20130611,000000,11.5746,11.6838,11.4199,11.5263,707435.36727728,0
+AB.US,D,20130612,000000,11.6974,11.6974,11.4074,11.4074,384992.79467429,0
+AB.US,D,20130613,000000,11.3716,11.563,11.3523,11.5389,462825.50828474,0
+AB.US,D,20130614,000000,11.4683,11.5533,11.244,11.3069,527999.01440525,0
+AB.US,D,20130617,000000,11.4035,11.5746,11.2217,11.2343,486130.94583564,0
+AB.US,D,20130618,000000,11.2131,11.6056,11.2092,11.5263,591161.61193283,0
+AB.US,D,20130619,000000,11.6104,11.6104,11.1155,11.1289,457244.82317212,0
+AB.US,D,20130620,000000,10.9859,11.0275,10.3875,10.6378,1649327.7808724,0
+AB.US,D,20130621,000000,10.6378,10.6378,9.97279,10.1255,2169745.545752,0
+AB.US,D,20130624,000000,9.98143,9.9998,9.32311,9.43139,2231787.8685851,0
+AB.US,D,20130625,000000,9.51066,9.98536,9.51066,9.86445,1368809.135411,0
+AB.US,D,20130626,000000,9.95727,10.1342,9.88282,9.91474,1254035.2861673,0
+AB.US,D,20130627,000000,9.95246,10.1574,9.8674,10.0916,907435.94999893,0
+AB.US,D,20130628,000000,10.0956,10.1255,9.57833,9.68467,1042302.3344841,0
+AB.US,D,20130701,000000,9.6924,9.92054,9.42172,9.5445,1284830.9444596,0
+AB.US,D,20130702,000000,9.51647,9.76588,9.48746,9.69531,1111185.2635543,0
+AB.US,D,20130703,000000,9.50583,9.63247,9.34728,9.36759,854222.38480001,0
+AB.US,D,20130705,000000,9.35212,9.45266,8.93981,9.1784,1247583.6210982,0
+AB.US,D,20130708,000000,9.16235,9.20517,8.78958,8.93981,1965923.8229366,0
+AB.US,D,20130709,000000,8.98544,9.0271,8.89041,8.93044,2432348.071445,0
+AB.US,D,20130710,000000,8.89795,8.99684,8.73099,8.77759,1376117.2985844,0
+AB.US,D,20130711,000000,8.92579,9.39562,8.86431,9.32311,3103723.6272254,0
+AB.US,D,20130712,000000,9.30281,9.48553,9.24192,9.39562,1039427.6868607,0
+AB.US,D,20130715,000000,9.37242,9.48746,9.26222,9.4575,791397.00754059,0
+AB.US,D,20130716,000000,9.46426,9.61796,9.46426,9.48553,979697.28825877,0
+AB.US,D,20130717,000000,9.51647,9.74364,9.4981,9.52033,684989.53108476,0
+AB.US,D,20130718,000000,9.5561,9.96503,9.46426,9.89932,850328.83544619,0
+AB.US,D,20130719,000000,9.85768,10.1342,9.72818,10.1168,869648.66044123,0
+AB.US,D,20130722,000000,10.1884,10.6456,10.1255,10.5122,952885.17368622,0
+AB.US,D,20130723,000000,10.604,10.6176,10.4929,10.5392,568074.43658001,0
+AB.US,D,20130724,000000,10.52,10.6378,10.3942,10.4262,1011166.3526695,0
+AB.US,D,20130725,000000,10.3778,10.4929,10.3382,10.4242,310022.31567117,0
+AB.US,D,20130726,000000,10.3555,10.4242,10.2319,10.3382,296440.40732482,0
+AB.US,D,20130729,000000,10.3382,10.4407,10.1796,10.3034,397678.89703222,0
+AB.US,D,20130730,000000,10.4126,10.431,10.2483,10.3469,257530.77423659,0
+AB.US,D,20130731,000000,10.3237,10.5489,10.1864,10.3237,663387.77998065,0
+AB.US,D,20130801,000000,10.5673,10.6727,10.3537,10.6272,464725.73415162,0
+AB.US,D,20130802,000000,10.6785,10.6785,10.5248,10.6785,550886.54708397,0
+AB.US,D,20130805,000000,10.5827,10.7993,10.49,10.7539,538104.24385198,0
+AB.US,D,20130806,000000,10.8138,10.8138,10.5248,10.5827,295267.37731227,0
+AB.US,D,20130807,000000,10.6098,10.6785,10.3382,10.6649,431357.47829199,0
+AB.US,D,20130808,000000,10.8196,10.8196,10.4242,10.5402,300449.81149469,0
+AB.US,D,20130809,000000,10.4909,10.5132,10.083,10.3856,510605.2757271,0
+AB.US,D,20130812,000000,10.3285,10.4368,9.84029,9.94951,611843.76543451,0
+AB.US,D,20130813,000000,10.1158,10.1555,9.70787,9.77555,735995.64827065,0
+AB.US,D,20130814,000000,9.81808,9.9447,9.69821,9.704,442882.96365339,0
+AB.US,D,20130815,000000,9.6518,9.65954,9.35212,9.49616,819947.97877196,0
+AB.US,D,20130816,000000,9.47006,9.60443,9.40625,9.53773,653685.97355411,0
+AB.US,D,20130819,000000,9.53773,9.56673,9.34922,9.37822,893683.36268249,0
+AB.US,D,20130820,000000,9.38885,9.70787,9.37242,9.38499,544669.69490106,0
+AB.US,D,20130821,000000,9.43139,9.47586,9.1349,9.17463,640262.33116182,0
+AB.US,D,20130822,000000,9.17463,9.35212,9.13963,9.20615,637504.57277253,0
+AB.US,D,20130823,000000,9.23418,9.37822,9.21001,9.29025,997098.26786291,0
+AB.US,D,20130826,000000,9.37822,9.46619,9.29604,9.32892,370072.34943529,0
+AB.US,D,20130827,000000,9.29025,9.37822,9.12639,9.1349,971868.81283111,0
+AB.US,D,20130828,000000,9.17936,9.44879,9.14911,9.17936,383380.13701152,0
+AB.US,D,20130829,000000,9.24481,9.42075,9.17936,9.33279,834365.69686271,0
+AB.US,D,20130830,000000,9.42945,9.42945,9.11691,9.15384,363834.80889238,0
+AB.US,D,20130903,000000,9.30668,9.42075,9.23418,9.28155,351712.4643447,0
+AB.US,D,20130904,000000,9.40915,9.49616,9.34632,9.42945,627843.108648,0
+AB.US,D,20130905,000000,9.50389,9.58897,9.38885,9.45363,571694.89958171,0
+AB.US,D,20130906,000000,9.55899,9.64697,9.40625,9.47586,641058.8330222,0
+AB.US,D,20130909,000000,9.54739,9.75235,9.54353,9.65954,680205.34783252,0
+AB.US,D,20130910,000000,9.74654,9.79391,9.55513,9.56673,561117.97552676,0
+AB.US,D,20130911,000000,9.5764,9.67501,9.45363,9.55899,441097.55818455,0
+AB.US,D,20130912,000000,9.55899,9.61217,9.42366,9.44879,393048.84206205,0
+AB.US,D,20130913,000000,9.48263,9.5532,9.37822,9.52709,769989.72702056,0
+AB.US,D,20130916,000000,9.69821,9.82772,9.52709,9.5764,825716.92796066,0
+AB.US,D,20130917,000000,9.61796,9.8616,9.5851,9.81808,518361.34189473,0
+AB.US,D,20130918,000000,9.81808,10.2009,9.71271,10.1893,1252141.2668083,0
+AB.US,D,20130919,000000,10.3797,10.5025,10.2763,10.3942,1103760.2111469,0
+AB.US,D,20130920,000000,10.3671,10.4426,9.88282,9.92054,530490.92736842,0
+AB.US,D,20130923,000000,9.92054,10.1555,9.6518,9.66437,541303.69872748,0
+AB.US,D,20130924,000000,9.6518,9.65954,9.34632,9.41689,830081.1375047,0
+AB.US,D,20130925,000000,9.44879,9.47006,9.28735,9.29604,664284.62038707,0
+AB.US,D,20130926,000000,9.34922,9.50389,9.31055,9.46233,449811.49542064,0
+AB.US,D,20130927,000000,9.43139,9.48553,9.24965,9.37822,732509.65960902,0
+AB.US,D,20130930,000000,9.24481,9.42366,9.23418,9.40625,743254.15938004,0
+AB.US,D,20131001,000000,9.44203,9.50389,9.28155,9.28735,594211.07619826,0
+AB.US,D,20131002,000000,9.24481,9.32892,9.23998,9.27768,322421.88424298,0
+AB.US,D,20131003,000000,9.32892,9.42075,9.23418,9.39659,858185.24015987,0
+AB.US,D,20131004,000000,9.40915,9.5851,9.40915,9.43139,370673.34629358,0
+AB.US,D,20131007,000000,9.42945,9.50389,9.37822,9.46233,624848.4685366,0
+AB.US,D,20131008,000000,9.50389,9.5532,9.23418,9.23418,572959.9927963,0
+AB.US,D,20131009,000000,9.33279,9.46619,9.23418,9.37822,876165.49384428,0
+AB.US,D,20131010,000000,9.5793,9.5793,9.38112,9.49616,1048344.370025,0
+AB.US,D,20131011,000000,9.49616,9.6518,9.46619,9.6518,1349608.268486,0
+AB.US,D,20131014,000000,9.56673,9.67501,9.53773,9.67501,1155742.8189252,0
+AB.US,D,20131015,000000,9.67501,9.8451,9.51453,9.56673,316822.57960636,0
+AB.US,D,20131016,000000,9.65761,9.89353,9.47586,9.81808,791987.66021887,0
+AB.US,D,20131017,000000,9.80164,10.1555,9.80164,10.1158,1518931.1165673,0
+AB.US,D,20131018,000000,10.2116,10.227,10.0491,10.1381,655402.07301691,0
+AB.US,D,20131021,000000,10.2048,10.2193,10.0791,10.1826,568927.83143042,0
+AB.US,D,20131022,000000,10.2618,10.3671,10.1661,10.1893,696223.31057002,0
+AB.US,D,20131023,000000,10.1826,10.2338,9.9447,10.024,1075599.2155017,0
+AB.US,D,20131024,000000,10.1574,10.1893,9.71271,10.0163,1275169.4803351,0
+AB.US,D,20131025,000000,10.0675,10.4426,10.0578,10.314,775875.56544332,0
+AB.US,D,20131028,000000,10.3227,10.779,10.2569,10.5518,1818256.5156955,0
+AB.US,D,20131029,000000,10.7268,10.8921,10.6031,10.6031,1314657.3530856,0
+AB.US,D,20131030,000000,10.6224,10.6881,10.4262,10.547,731414.21094651,0
+AB.US,D,20131031,000000,10.5267,10.8119,10.4639,10.7152,790713.25724227,0
+AB.US,D,20131101,000000,10.6669,10.9985,10.6098,10.8341,756860.89375842,0
+AB.US,D,20131104,000000,10.9502,10.9724,10.7336,10.8622,451297.95408734,0
+AB.US,D,20131105,000000,10.8013,10.8515,10.5218,10.6475,636322.23299797,0
+AB.US,D,20131106,000000,10.7384,10.8999,10.6853,10.6997,712054.04364944,0
+AB.US,D,20131107,000000,10.7258,10.8312,10.5122,10.5344,728132.00263097,0
+AB.US,D,20131108,000000,10.5006,10.7336,10.314,10.5074,786153.54269614,0
+AB.US,D,20131111,000000,10.5721,10.7055,10.4455,10.517,662926.42955243,0
+AB.US,D,20131112,000000,10.4348,10.5827,10.3827,10.4262,553820.15653334,0
+AB.US,D,20131113,000000,10.4164,10.4687,10.2956,10.3788,494777.64590169,0
+AB.US,D,20131114,000000,10.3179,10.5373,10.2715,10.3856,505040.1068845,0
+AB.US,D,20131115,000000,10.4164,10.5122,10.2618,10.5006,992274.77672666,0
+AB.US,D,20131118,000000,10.604,10.604,10.3227,10.49,1282388.6835605,0
+AB.US,D,20131119,000000,10.46,10.5885,10.3285,10.3623,472415.59756722,0
+AB.US,D,20131120,000000,10.343,10.4929,10.3179,10.3962,438748.39490546,0
+AB.US,D,20131121,000000,10.4223,10.4793,10.3014,10.3623,1042802.9927964,0
+AB.US,D,20131122,000000,10.4455,10.6098,10.4164,10.5267,1854584.2414545,0
+AB.US,D,20131125,000000,10.604,10.7616,10.5402,10.604,986050.68361775,0
+AB.US,D,20131126,000000,10.5944,10.7684,10.5944,10.6823,684331.64123645,0
+AB.US,D,20131127,000000,10.6765,10.7104,10.5885,10.604,604945.23178928,0
+AB.US,D,20131129,000000,10.6765,10.7915,10.6582,10.6997,642816.30920502,0
+AB.US,D,20131202,000000,10.7684,10.9888,10.6137,10.9859,1232247.3398231,0
+AB.US,D,20131203,000000,10.9772,10.9772,10.7432,10.8013,707939.12884351,0
+AB.US,D,20131204,000000,10.7877,10.9859,10.7055,10.9163,534334.82465822,0
+AB.US,D,20131205,000000,10.8458,11.0159,10.7829,10.8119,601170.64050551,0
+AB.US,D,20131206,000000,10.6765,10.8515,10.4687,10.6823,2849658.1532904,0
+AB.US,D,20131209,000000,10.6765,10.8264,10.6098,10.779,1144545.24407,0
+AB.US,D,20131210,000000,10.7548,10.8689,10.7297,10.8013,838615.0860087,0
+AB.US,D,20131211,000000,10.6949,10.7684,10.4223,10.4841,1059598.8378701,0
+AB.US,D,20131212,000000,10.4348,10.6098,10.3691,10.4493,764640.75154006,0
+AB.US,D,20131213,000000,10.4164,10.5267,10.3227,10.3537,530770.22022855,0
+AB.US,D,20131216,000000,10.3691,10.4929,10.3014,10.314,560452.84475245,0
+AB.US,D,20131217,000000,10.284,10.3102,10.1323,10.2251,528754.1395456,0
+AB.US,D,20131218,000000,10.2154,10.4164,10.083,10.3179,959615.09719737,0
+AB.US,D,20131219,000000,10.2251,10.4068,10.1932,10.3401,712627.1112217,0
+AB.US,D,20131220,000000,10.3227,10.4348,10.2435,10.3691,867792.91454836,0
+AB.US,D,20131223,000000,10.3691,10.4348,10.343,10.3691,841008.72926183,0
+AB.US,D,20131224,000000,10.3962,10.3962,10.1767,10.3072,240574.59437265,0
+AB.US,D,20131226,000000,10.3372,10.3691,10.2715,10.3565,558747.08946965,0
+AB.US,D,20131227,000000,10.3856,10.5006,10.3372,10.4639,957305.24180228,0
+AB.US,D,20131230,000000,10.4542,10.4793,10.284,10.3565,783441.29869886,0
+AB.US,D,20131231,000000,10.3537,10.4068,10.2715,10.2908,484109.6930627,0
+AB.US,D,20140102,000000,10.2715,10.3372,10.1178,10.2802,604785.9314172,0
+AB.US,D,20140103,000000,10.3072,10.5518,10.2493,10.4793,509663.95534666,0
+AB.US,D,20140106,000000,10.5644,10.7297,10.4929,10.5006,652748.79084567,0
+AB.US,D,20140107,000000,10.6098,10.7432,10.5576,10.7152,613835.02008544,0
+AB.US,D,20140108,000000,10.7548,10.8312,10.5518,10.5644,484222.44462475,0
+AB.US,D,20140109,000000,10.5576,10.7297,10.5518,10.633,513968.16864668,0
+AB.US,D,20140110,000000,10.7055,10.8312,10.6186,10.7297,733987.84293171,0
+AB.US,D,20140113,000000,10.7732,11.0053,10.7297,10.8013,1123895.1575263,0
+AB.US,D,20140114,000000,10.8592,10.9588,10.8071,10.9269,506656.90221926,0
+AB.US,D,20140115,000000,10.9588,11.1396,10.8999,11.0245,742809.35963984,0
+AB.US,D,20140116,000000,11.0429,11.1155,10.9888,11.0245,1577631.2348407,0
+AB.US,D,20140117,000000,11.0197,11.0913,10.9269,10.9985,716564.10613155,0
+AB.US,D,20140121,000000,11.0429,11.0913,10.8013,10.9724,587208.06633497,0
+AB.US,D,20140122,000000,10.9859,11.127,10.9502,11.0826,354422.63950597,0
+AB.US,D,20140123,000000,11.0826,11.1155,10.8622,10.8999,542559.48218007,0
+AB.US,D,20140124,000000,10.8515,10.8622,10.6582,10.6717,459984.9964554,0
+AB.US,D,20140127,000000,10.7616,10.7616,10.3691,10.3894,865923.72122149,0
+AB.US,D,20140128,000000,10.3827,10.7055,10.3788,10.6669,399570.84755511,0
+AB.US,D,20140129,000000,10.6186,10.6765,10.402,10.547,463468.91628103,0
+AB.US,D,20140130,000000,10.5799,10.8883,10.547,10.8592,425316.47716916,0
+AB.US,D,20140131,000000,10.7548,10.8737,10.6823,10.7732,800868.13875302,0
+AB.US,D,20140203,000000,10.8013,10.8013,10.1265,10.1603,1306978.868268,0
+AB.US,D,20140204,000000,10.2908,10.5006,10.1574,10.4348,562362.38038134,0
+AB.US,D,20140205,000000,10.4687,10.4735,10.2251,10.4542,499959.04566611,0
+AB.US,D,20140206,000000,10.5344,10.7297,10.4687,10.5518,581091.55269811,0
+AB.US,D,20140207,000000,10.5799,10.7258,10.5122,10.6582,638200.73608685,0
+AB.US,D,20140210,000000,10.6388,10.8312,10.5827,10.7616,604414.57535503,0
+AB.US,D,20140211,000000,10.8119,10.9462,10.7616,10.8071,605772.76618967,0
+AB.US,D,20140212,000000,11.0913,11.5205,10.9221,11.3746,1684430.7557188,0
+AB.US,D,20140213,000000,11.2199,11.3929,11.1638,11.2952,1189292.0979349,0
+AB.US,D,20140214,000000,11.2952,11.5824,11.1203,11.4934,977611.9015698,0
+AB.US,D,20140218,000000,11.5968,12.0551,11.5437,11.9584,1664035.1360033,0
+AB.US,D,20140219,000000,11.9816,12.3895,11.9439,12.3548,2595047.5410692,0
+AB.US,D,20140220,000000,12.2204,12.3209,11.7274,11.9651,1962248.5357809,0
+AB.US,D,20140221,000000,12,12.0889,11.7274,11.8511,869915.54028536,0
+AB.US,D,20140224,000000,11.9701,12.1363,11.8066,12.0763,818013.61711106,0
+AB.US,D,20140225,000000,12.0763,12.2204,11.8743,11.91,553229.50385506,0
+AB.US,D,20140226,000000,11.9526,12.0145,11.8066,11.9052,454700.15489092,0
+AB.US,D,20140227,000000,11.8849,11.9594,11.8356,11.8356,528501.74155348,0
+AB.US,D,20140228,000000,11.8511,12.0763,11.8018,11.9594,637831.44886068,0
+AB.US,D,20140303,000000,11.9265,11.9594,11.5321,11.7477,725515.95950775,0
+AB.US,D,20140304,000000,11.8511,11.9767,11.7128,11.9594,668105.76048086,0
+AB.US,D,20140305,000000,11.9767,12,11.8308,11.9265,534923.4085005,0
+AB.US,D,20140306,000000,11.9362,11.9835,11.7022,11.8163,567314.13934966,0
+AB.US,D,20140307,000000,11.9052,11.9265,11.7022,11.7796,424799.26816892,0
+AB.US,D,20140310,000000,11.7429,11.9594,11.7429,11.8066,549045.28304311,0
+AB.US,D,20140311,000000,11.8163,11.8849,11.5543,11.6133,926055.47400765,0
+AB.US,D,20140312,000000,11.5843,11.9767,11.5485,11.9323,718257.44839834,0
+AB.US,D,20140313,000000,11.9932,12.3209,11.9478,12,959195.12348917,0
+AB.US,D,20140314,000000,11.8975,12.4011,11.826,11.8511,1207509.2333414,0
+AB.US,D,20140317,000000,11.9265,12.5481,11.9004,12.2562,1767440.7314217,0
+AB.US,D,20140318,000000,12.3741,12.6157,12.3055,12.5965,980533.09800316,0
+AB.US,D,20140319,000000,12.6525,12.8091,12.3316,12.4882,860632.67314901,0
+AB.US,D,20140320,000000,12.4089,12.7135,12.4089,12.5984,997530.65458712,0
+AB.US,D,20140321,000000,12.697,12.7918,12.5027,12.7241,793182.41300943,0
+AB.US,D,20140324,000000,12.7666,12.8362,12.1025,12.5075,1065452.6093349,0
+AB.US,D,20140325,000000,12.64,12.7453,12.4089,12.5481,556241.72907248,0
+AB.US,D,20140326,000000,12.5926,12.8091,12.5656,12.5878,693014.54593252,0
+AB.US,D,20140327,000000,12.5926,12.5926,12.2958,12.4157,1033216.0067678,0
+AB.US,D,20140328,000000,12.4562,12.8333,12.3452,12.4718,610855.89624405,0
+AB.US,D,20140331,000000,12.4437,12.7086,12.3248,12.3316,1117211.7828251,0
+AB.US,D,20140401,000000,12.3741,12.5481,12.2958,12.5317,867509.48401623,0
+AB.US,D,20140402,000000,12.522,12.67,12.4775,12.5965,636294.30371196,0
+AB.US,D,20140403,000000,12.6303,12.6303,12.3344,12.465,772756.79517186,0
+AB.US,D,20140404,000000,12.5433,12.8362,12.4312,12.551,1442187.6451113,0
+AB.US,D,20140407,000000,12.4282,12.5965,12.3316,12.3596,1660964.9833777,0
+AB.US,D,20140408,000000,12.4011,12.4949,12.2909,12.4011,1067111.8158077,0
+AB.US,D,20140409,000000,12.5588,12.6303,12.3983,12.5762,462535.8712446,0
+AB.US,D,20140410,000000,12.6216,12.64,12.3344,12.4157,1455294.7555954,0
+AB.US,D,20140411,000000,12.3055,12.4437,12.1363,12.3596,597446.73570377,0
+AB.US,D,20140414,000000,12.4602,12.5762,12.2649,12.4775,482657.37019002,0
+AB.US,D,20140415,000000,12.465,12.5433,12.2262,12.4504,468757.89551751,0
+AB.US,D,20140416,000000,12.5027,12.64,12.4253,12.6274,464040.9494353,0
+AB.US,D,20140417,000000,12.6303,12.6564,12.3142,12.5433,897391.75121423,0
+AB.US,D,20140421,000000,12.4997,12.6854,12.4997,12.6564,460449.45013762,0
+AB.US,D,20140422,000000,12.697,13.1513,12.5433,13.0073,1199124.2410295,0
+AB.US,D,20140423,000000,13.0015,13.1253,12.9165,13.0401,561685.87100902,0
+AB.US,D,20140424,000000,13.1649,13.1784,12.8874,13.0315,348004.07581297,0
+AB.US,D,20140425,000000,12.988,13.1687,12.5588,12.64,843283.41444489,0
+AB.US,D,20140428,000000,12.7135,12.7135,12.3209,12.4282,518562.01898683,0
+AB.US,D,20140429,000000,12.4253,12.7086,12.349,12.6525,591148.16449882,0
+AB.US,D,20140430,000000,12.2098,12.5926,11.8743,12.5588,1274143.3376787,0
+AB.US,D,20140501,000000,12.522,12.5704,12.3316,12.3452,719607.36388897,0
+AB.US,D,20140502,000000,12.3316,12.462,12.202,12.2649,426316.75937564,0
+AB.US,D,20140505,000000,12.2775,12.4562,12.1344,12.2649,733397.19025343,0
+AB.US,D,20140506,000000,12.2504,12.2987,12,12.0696,573031.36763833,0
+AB.US,D,20140507,000000,12.0957,12.1972,11.9865,12.0589,629314.0510447,0
+AB.US,D,20140508,000000,12.0589,12.0589,11.7225,11.797,1004615.3834724,0
+AB.US,D,20140509,000000,11.7796,11.7796,11.418,11.6858,961199.8255741,0
+AB.US,D,20140512,000000,11.7563,11.9158,11.5669,11.8878,521269.0908941,0
+AB.US,D,20140513,000000,11.8443,12.1991,11.8337,12.0831,866181.29130361,0
+AB.US,D,20140514,000000,12.0831,12.1624,11.9158,11.998,317391.50950663,0
+AB.US,D,20140515,000000,11.9913,11.9913,11.3938,11.5369,843417.88878495,0
+AB.US,D,20140516,000000,11.563,11.9913,11.418,11.9816,744790.27011077,0
+AB.US,D,20140519,000000,12.0386,12.1624,11.8878,11.9623,622878.93666368,0
+AB.US,D,20140520,000000,11.9575,12.1344,11.6307,11.7796,740297.79273466,0
+AB.US,D,20140521,000000,11.7912,12.0425,11.7429,11.9816,377261.55453866,0
+AB.US,D,20140522,000000,12.0531,12.0899,11.8182,11.9014,459707.77243127,0
+AB.US,D,20140523,000000,11.9072,11.9072,11.7429,11.8443,546414.75806788,0
+AB.US,D,20140527,000000,11.8511,12.0647,11.8182,11.9816,744385.81267257,0
+AB.US,D,20140528,000000,11.9342,11.9342,11.6906,11.8579,408308.5764052,0
+AB.US,D,20140529,000000,11.8482,11.9439,11.7477,11.9158,541917.10860177,0
+AB.US,D,20140530,000000,11.9526,12.2224,11.9439,12.1663,1210359.0549327,0
+AB.US,D,20140602,000000,12.1779,12.3867,12.1063,12.2977,1324742.9285904,0
+AB.US,D,20140603,000000,12.2542,12.5548,12.234,12.5239,601154.08981751,0
+AB.US,D,20140604,000000,12.4669,12.7318,12.4253,12.67,556422.75222256,0
+AB.US,D,20140605,000000,12.7095,12.9415,12.6051,12.8672,1034979.6894587,0
+AB.US,D,20140606,000000,12.8672,13.0663,12.7666,13.0489,1166720.0627464,0
+AB.US,D,20140609,000000,13.0489,13.0711,12.8748,12.9155,460376.00645958,0
+AB.US,D,20140610,000000,12.87,12.9155,12.6999,12.8672,326821.26399904,0
+AB.US,D,20140611,000000,12.7792,12.8913,12.7676,12.8381,251717.34507387,0
+AB.US,D,20140612,000000,12.901,13.2277,12.3741,12.665,2271271.6036635,0
+AB.US,D,20140613,000000,12.6758,12.8149,12.5656,12.7251,863789.71688649,0
+AB.US,D,20140616,000000,12.6999,12.8672,12.5606,12.6922,705308.60386828,0
+AB.US,D,20140617,000000,12.6554,12.9155,12.6525,12.8043,395346.28444113,0
+AB.US,D,20140618,000000,12.8004,12.9686,12.5984,12.9261,584569.26601574,0
+AB.US,D,20140619,000000,12.9812,13.0992,12.8149,12.9957,628625.12865637,0
+AB.US,D,20140620,000000,13.0083,13.0489,12.5907,12.7975,1531181.728947,0
+AB.US,D,20140623,000000,12.7502,12.901,12.5907,12.8043,520525.34435175,0
+AB.US,D,20140624,000000,12.7975,12.8381,12.4669,12.5105,627767.59613397,0
+AB.US,D,20140625,000000,12.4737,12.6593,12.3953,12.5239,300608.07744877,0
+AB.US,D,20140626,000000,12.5742,12.8323,12.4389,12.7927,361778.38590741,0
+AB.US,D,20140627,000000,12.7878,12.8672,12.7666,12.8004,543996.28878274,0
+AB.US,D,20140630,000000,12.8323,13.0353,12.8004,12.988,415766.7301887,0
+AB.US,D,20140701,000000,13.0411,13.1726,12.9483,13.0711,459859.83187734,0
+AB.US,D,20140702,000000,13.1069,13.1726,12.9764,13.1379,370261.64792939,0
+AB.US,D,20140703,000000,13.1988,13.425,13.1175,13.3331,424142.41273862,0
+AB.US,D,20140707,000000,13.3138,13.3138,13.1262,13.2277,444928.00804034,0
+AB.US,D,20140708,000000,13.2277,13.3234,13.1417,13.2741,544432.81317894,0
+AB.US,D,20140709,000000,13.2877,13.3331,13.1881,13.2229,401686.2323661,0
+AB.US,D,20140710,000000,13.0576,13.0818,12.9638,13.0267,578859.27865307,0
+AB.US,D,20140711,000000,13.192,13.625,13.192,13.4607,1286629.7973625,0
+AB.US,D,20140714,000000,13.6348,13.7256,13.5477,13.6849,645691.99124636,0
+AB.US,D,20140715,000000,13.714,13.8107,13.5989,13.7643,680801.1726008,0
+AB.US,D,20140716,000000,13.8107,13.8871,13.6792,13.86,404696.38874751,0
+AB.US,D,20140717,000000,13.83,13.9151,13.714,13.7488,444733.53745626,0
+AB.US,D,20140718,000000,13.7759,13.9489,13.6995,13.9315,274006.98414831,0
+AB.US,D,20140721,000000,13.86,13.9712,13.8029,13.9093,400215.28996941,0
+AB.US,D,20140722,000000,13.975,14.1403,13.7991,13.7991,585323.35673809,0
+AB.US,D,20140723,000000,13.8445,13.8696,13.4268,13.6995,371165.7292618,0
+AB.US,D,20140724,000000,13.8029,14.0514,13.7488,13.7923,395856.25251537,0
+AB.US,D,20140725,000000,13.714,13.7855,13.4636,13.5246,247638.63489796,0
+AB.US,D,20140728,000000,13.5805,13.6743,13.0886,13.4104,411347.69649062,0
+AB.US,D,20140729,000000,13.3699,13.5438,13.1379,13.2229,728157.86308098,0
+AB.US,D,20140730,000000,13.3988,13.6637,13.075,13.192,462876.19476676,0
+AB.US,D,20140731,000000,13.2441,13.2587,12.6854,13.1175,1420471.0736092,0
+AB.US,D,20140801,000000,13.2374,13.278,12.8323,12.9764,618339.91047755,0
+AB.US,D,20140804,000000,13.0634,13.3631,12.901,13.2819,687094.57171575,0
+AB.US,D,20140805,000000,13.2819,13.393,12.9377,13.0411,671316.59395437,0
+AB.US,D,20140806,000000,13.0025,13.2441,12.8748,13.2006,379923.11205391,0
+AB.US,D,20140807,000000,13.2471,13.423,13.0189,13.073,445741.06058873,0
+AB.US,D,20140808,000000,13.1117,13.1533,12.8371,12.9976,452663.38584797,0
+AB.US,D,20140811,000000,13.0692,13.192,12.8904,12.9068,520661.88752782,0
+AB.US,D,20140812,000000,12.8662,13.0044,12.7656,12.8371,560166.31096632,0
+AB.US,D,20140813,000000,12.9068,13.1988,12.8565,13.073,531216.05438676,0
+AB.US,D,20140814,000000,13.0914,13.1369,12.8565,13.0518,263591.42930143,0
+AB.US,D,20140815,000000,13.1397,13.1668,12.958,13.0189,232629.22971094,0
+AB.US,D,20140818,000000,13.0692,13.2886,13.0441,13.1823,307727.9765461,0
+AB.US,D,20140819,000000,13.2471,13.5188,13.1571,13.3775,500560.0425244,0
+AB.US,D,20140820,000000,13.3775,13.7855,13.3543,13.6627,453375.06543231,0
+AB.US,D,20140821,000000,13.6831,13.8871,13.4819,13.8039,437290.89994277,0
+AB.US,D,20140822,000000,13.3543,14.0388,13.335,13.6705,863418.36082432,0
+AB.US,D,20140825,000000,13.8445,14.033,13.83,13.9827,607198.19419434,0
+AB.US,D,20140826,000000,13.9073,14.065,13.7923,13.9982,370410.60412146,0
+AB.US,D,20140827,000000,13.974,14.0291,13.8512,13.9121,308996.17301469,0
+AB.US,D,20140828,000000,13.9624,14.0291,13.8107,13.9025,309757.50466305,0
+AB.US,D,20140829,000000,13.9325,14.1326,13.8552,14.1229,416310.83405695,0
+AB.US,D,20140902,000000,14.1384,14.1974,13.947,14.0446,453858.13863853,0
+AB.US,D,20140903,000000,14.1277,14.177,13.8396,13.8957,261251.57578434,0
+AB.US,D,20140904,000000,13.8832,13.9528,13.6917,13.7246,397089.27877195,0
+AB.US,D,20140905,000000,13.8512,13.9025,13.6975,13.7294,293607.13642149,0
+AB.US,D,20140908,000000,13.6318,13.7855,13.5951,13.6318,381177.8610885,0
+AB.US,D,20140909,000000,13.6783,13.7643,13.5893,13.6783,337894.70869423,0
+AB.US,D,20140910,000000,13.6783,13.8396,13.5951,13.7991,244745.36775061,0
+AB.US,D,20140911,000000,13.7082,13.8957,13.6783,13.8445,249728.15925894,0
+AB.US,D,20140912,000000,13.7855,14.092,13.7855,14.0388,781262.81438984,0
+AB.US,D,20140915,000000,13.9798,14.0746,13.9624,14.0504,374828.60340152,0
+AB.US,D,20140916,000000,14.0388,14.065,13.9624,13.9905,357993.45044364,0
+AB.US,D,20140917,000000,13.9934,14.0388,13.8957,13.9905,195050.89258934,0
+AB.US,D,20140918,000000,14.0253,14.1722,13.9692,14.1017,291257.97314239,0
+AB.US,D,20140919,000000,14.0959,14.1326,13.8658,14.0253,262990.43244315,0
+AB.US,D,20140922,000000,14.0291,14.0872,13.7179,13.8252,427471.16986417,0
+AB.US,D,20140923,000000,13.8107,13.9692,13.6869,13.8957,366560.50032365,0
+AB.US,D,20140924,000000,13.8957,13.9566,13.7334,13.8396,303356.52607605,0
+AB.US,D,20140925,000000,13.8512,13.8832,13.2838,13.3292,629031.65493056,0
+AB.US,D,20140926,000000,13.335,13.7923,13.335,13.6356,299108.17134806,0
+AB.US,D,20140929,000000,13.4259,13.5951,13.3543,13.5545,231573.08893244,0
+AB.US,D,20140930,000000,13.5805,13.5805,13.279,13.279,251462.87824575,0
+AB.US,D,20141001,000000,13.2751,13.4926,12.7676,13.0441,654154.56490833,0
+AB.US,D,20141002,000000,12.9648,13.0962,12.9648,13.0441,331454.42222322,0
+AB.US,D,20141003,000000,13.0914,13.5148,13.0325,13.305,641071.2460382,0
+AB.US,D,20141006,000000,13.335,13.335,13.0605,13.101,289828.40746572,0
+AB.US,D,20141007,000000,13.0189,13.1166,12.7676,12.8197,503500.89289978,0
+AB.US,D,20141008,000000,12.8517,13.1291,12.7105,13.0962,622567.57684553,0
+AB.US,D,20141009,000000,13.0441,13.0653,12.7695,12.8237,479110.35086635,0
+AB.US,D,20141010,000000,12.8101,12.9918,12.3316,12.3644,890642.17376106,0
+AB.US,D,20141013,000000,12.3452,12.4041,11.8231,11.8463,987817.46956257,0
+AB.US,D,20141014,000000,11.8347,12.2204,11.7573,12.03,520377.42257768,0
+AB.US,D,20141015,000000,11.7477,12.0087,11.4944,11.7177,1340840.5415139,0
+AB.US,D,20141016,000000,11.4886,12.1576,11.4355,12.0657,630368.12298719,0
+AB.US,D,20141017,000000,12.2474,12.7279,12.0976,12.3925,1231512.9030426,0
+AB.US,D,20141020,000000,12.3751,12.8343,12.32,12.8033,680189.83156251,0
+AB.US,D,20141021,000000,12.9435,13.4308,12.9329,13.2838,772835.4109399,0
+AB.US,D,20141022,000000,13.2886,13.5545,13.0247,13.0441,533880.715156,0
+AB.US,D,20141023,000000,13.7797,13.7797,12.8517,13.0141,584749.25474783,0
+AB.US,D,20141024,000000,12.9686,13.3795,12.754,13.3099,291430.72094847,0
+AB.US,D,20141027,000000,13.3099,13.3611,13.1533,13.1823,217491.55669185,0
+AB.US,D,20141028,000000,13.2751,13.6627,13.2229,13.657,483259.4014663,0
+AB.US,D,20141029,000000,13.6356,13.7382,13.3775,13.5032,588604.53063563,0
+AB.US,D,20141030,000000,13.4994,13.7894,13.3747,13.5797,471900.45740298,0
+AB.US,D,20141031,000000,13.742,14.1229,13.5729,13.8165,886416.57622908,0
+AB.US,D,20141103,000000,13.8358,14.0185,13.3012,13.4878,768916.00113607,0
+AB.US,D,20141104,000000,13.4703,13.6241,13.4056,13.5671,351984.51627882,0
+AB.US,D,20141105,000000,13.6348,13.6348,13.509,13.5671,331327.18880915,0
+AB.US,D,20141106,000000,13.6298,13.6298,13.3234,13.3747,512533.43088001,0
+AB.US,D,20141107,000000,13.2655,13.6348,13.2539,13.6348,696582.25361619,0
+AB.US,D,20141110,000000,13.6348,13.7894,13.5729,13.6859,659864.552271,0
+AB.US,D,20141111,000000,13.6348,13.7691,13.509,13.7111,266518.8322428,0
+AB.US,D,20141112,000000,13.5805,13.8561,13.5805,13.8165,246259.75570331,0
+AB.US,D,20141113,000000,13.8841,14.1644,13.8667,14.0243,560964.88166269,0
+AB.US,D,20141114,000000,14.0243,14.0243,13.5032,13.6386,768892.20952205,0
+AB.US,D,20141117,000000,13.6811,13.7584,13.5294,13.6348,257653.86997866,0
+AB.US,D,20141118,000000,13.6348,13.7894,13.5148,13.5294,1342623.8781467,0
+AB.US,D,20141119,000000,13.5032,13.5196,13.3485,13.4336,458537.84567273,0
+AB.US,D,20141120,000000,13.4771,13.7526,13.307,13.7111,380789.95433831,0
+AB.US,D,20141121,000000,13.9083,13.9402,13.742,13.8735,388503.60936793,0
+AB.US,D,20141124,000000,13.9238,14.1694,13.8165,14.0678,413093.79407544,0
+AB.US,D,20141125,000000,14.092,14.1983,13.9885,14.1461,375385.12028578,0
+AB.US,D,20141126,000000,14.178,14.2263,14.0804,14.1413,306780.44965765,0
+AB.US,D,20141128,000000,14.092,14.1384,13.9238,13.9402,98284.191898024,0
+AB.US,D,20141201,000000,13.8667,13.8909,13.539,13.7276,374603.10027742,0
+AB.US,D,20141202,000000,13.7372,13.8561,13.6076,13.6907,439295.60202772,0
+AB.US,D,20141203,000000,13.7276,13.8406,13.6386,13.8406,182657.53052554,0
+AB.US,D,20141204,000000,13.8735,13.8735,13.5032,13.5729,358103.09875169,0
+AB.US,D,20141205,000000,13.5032,13.6647,13.2441,13.4878,1102586.1467163,0
+AB.US,D,20141208,000000,13.3747,13.4819,12.8555,13.0199,1948410.0917704,0
+AB.US,D,20141209,000000,12.32,13.1397,12.1054,13.0576,1188696.2731667,0
+AB.US,D,20141210,000000,12.9106,13.103,12.5433,12.7744,1123257.956038,0
+AB.US,D,20141211,000000,12.8788,13.1813,12.8604,13.0992,1460437.8818939,0
+AB.US,D,20141212,000000,12.9339,13.1194,12.579,12.5897,781198.68047382,0
+AB.US,D,20141215,000000,12.6157,12.7666,12.3344,12.5491,577000.4295062,0
+AB.US,D,20141216,000000,12.462,12.6786,12.3616,12.3761,439386.63081175,0
+AB.US,D,20141217,000000,12.3761,12.8237,12.3344,12.7666,588877.61698776,0
+AB.US,D,20141218,000000,13.0112,13.2713,12.7744,12.9735,676475.23652277,0
+AB.US,D,20141219,000000,12.9842,13.1243,12.7201,12.9155,540748.21626122,0
+AB.US,D,20141222,000000,12.9513,13.0305,12.7579,12.899,432461.20229851,0
+AB.US,D,20141223,000000,12.9387,13.2277,12.8788,13.0827,786899.35807448,0
+AB.US,D,20141224,000000,13.1455,13.4114,13.0634,13.3699,371721.21172807,0
+AB.US,D,20141226,000000,13.3795,13.4994,13.3485,13.453,435595.48883998,0
+AB.US,D,20141229,000000,13.4114,13.5603,13.3699,13.3699,1100499.7256093,0
+AB.US,D,20141230,000000,13.3699,13.5254,13.2713,13.4703,496078.9437463,0
+AB.US,D,20141231,000000,13.6183,13.6811,13.3747,13.4162,594986.88969862,0
+AB.US,D,20150102,000000,13.5805,13.6183,13.307,13.5545,260227.50196385,0
+AB.US,D,20150105,000000,13.4114,13.5545,13.0663,13.0944,993218.1659431,0
+AB.US,D,20150106,000000,13.0894,13.2539,12.7946,12.7946,575306.0528214,0
+AB.US,D,20150107,000000,13.0247,13.162,12.7502,12.9281,537617.03297376,0
+AB.US,D,20150108,000000,12.9996,13.2896,12.99,13.2441,423520.72752033,0
+AB.US,D,20150109,000000,13.2713,13.3747,13.0894,13.3012,391700.99540742,0
+AB.US,D,20150112,000000,13.3166,13.4259,13.1397,13.3485,520425.0058057,0
+AB.US,D,20150113,000000,13.4994,13.5496,13.218,13.3795,401762.77929814,0
+AB.US,D,20150114,000000,13.2441,13.3747,13.1813,13.2896,314754.7780234,0
+AB.US,D,20150115,000000,13.3485,13.3485,13.0663,13.1707,342906.46390658,0
+AB.US,D,20150116,000000,13.1194,13.3824,13.0944,13.3631,271145.78395897,0
+AB.US,D,20150120,000000,13.539,13.539,13.277,13.4926,530369.90046235,0
+AB.US,D,20150121,000000,13.4994,13.654,13.3583,13.6348,359432.32588231,0
+AB.US,D,20150122,000000,13.7372,13.8871,13.5496,13.8358,468376.19527533,0
+AB.US,D,20150123,000000,13.8213,13.8667,13.6907,13.7111,670615.25855003,0
+AB.US,D,20150126,000000,13.6859,13.7063,13.4336,13.5603,490309.9945576,0
+AB.US,D,20150127,000000,13.3312,13.4819,13.307,13.3988,407951.70219504,0
+AB.US,D,20150128,000000,13.5032,13.5032,13.0112,13.0634,387808.4804716,0
+AB.US,D,20150129,000000,13.0894,13.162,12.8188,12.8904,889696.71570862,0
+AB.US,D,20150130,000000,12.8237,12.8507,12.4872,12.5491,1467814.3166553,0
+AB.US,D,20150202,000000,12.5646,12.7744,12.4969,12.6564,1110667.0201361,0
+AB.US,D,20150203,000000,12.6999,12.7241,12.5172,12.5945,1054651.2165739,0
+AB.US,D,20150204,000000,12.552,12.9155,12.5172,12.8371,655107.26388677,0
+AB.US,D,20150205,000000,12.8904,13.0944,12.8555,12.9792,436145.79921624,0
+AB.US,D,20150206,000000,12.9842,13.2238,12.9842,13.1243,474148.24771803,0
+AB.US,D,20150209,000000,13.1862,13.2335,12.8788,12.899,676720.39358889,0
+AB.US,D,20150210,000000,12.9938,13.016,12.8555,12.8836,307299.72749391,0
+AB.US,D,20150211,000000,12.8788,12.99,12.7744,12.9106,509675.33394467,0
+AB.US,D,20150212,000000,13.1988,13.9548,13.0334,13.8667,1122258.7082495,0
+AB.US,D,20150213,000000,13.5545,14.1384,13.453,14.1103,1533530.8922261,0
+AB.US,D,20150217,000000,14.1326,14.3297,14.1287,14.1519,1309639.3913653,0
+AB.US,D,20150218,000000,14.2089,14.2998,14.1384,14.2786,666362.76615004,0
+AB.US,D,20150219,000000,14.3047,14.384,14.1674,14.3201,633440.34444862,0
+AB.US,D,20150220,000000,14.3578,14.4351,14.2872,14.41,480617.49789307,0
+AB.US,D,20150223,000000,14.41,14.4786,14.1722,14.295,503265.04559566,0
+AB.US,D,20150224,000000,14.2998,14.4622,14.2447,14.4265,896324.23183773,0
+AB.US,D,20150225,000000,14.4265,14.6014,14.3472,14.5637,661342.73559369,0
+AB.US,D,20150226,000000,14.7919,15.0906,14.6585,15.0519,1578710.1328153,0
+AB.US,D,20150227,000000,15.0404,15.1999,15.0104,15.1901,788415.8148632,0
+AB.US,D,20150302,000000,15.3255,15.3971,15.2221,15.3893,1003263.3991458,0
+AB.US,D,20150303,000000,15.2743,15.3893,15.0635,15.3129,606367.55653995,0
+AB.US,D,20150304,000000,15.2376,15.2907,15.0935,15.1138,548106.03149866,0
+AB.US,D,20150305,000000,15.1206,15.3323,15.0829,15.1583,630690.86140334,0
+AB.US,D,20150306,000000,15.0993,15.254,15.019,15.0248,465330.8686819,0
+AB.US,D,20150309,000000,15.0993,15.1679,14.7851,14.9563,719496.68116292,0
+AB.US,D,20150310,000000,14.7561,14.9088,14.6054,14.8751,519068.88380707,0
+AB.US,D,20150311,000000,14.9128,15.0065,14.6585,14.9871,494936.94627376,0
+AB.US,D,20150312,000000,15.2066,15.3081,14.8982,14.9813,891453.15747345,0
+AB.US,D,20150313,000000,14.9456,15.1476,14.8615,15.1109,745143.00664893,0
+AB.US,D,20150316,000000,15.2221,15.6436,15.1264,15.6301,762865.69025124,0
+AB.US,D,20150317,000000,15.4434,15.546,15.3855,15.487,769277.01301824,0
+AB.US,D,20150318,000000,15.487,16.1337,15.4696,16.1066,850726.05195837,0
+AB.US,D,20150319,000000,16.0864,16.2671,15.9896,16.1549,570734.95967726,0
+AB.US,D,20150320,000000,16.3038,16.443,16.2807,16.4034,843374.44322893,0
+AB.US,D,20150323,000000,16.4092,16.443,16.0603,16.182,574506.44770703,0
+AB.US,D,20150324,000000,16.1705,16.1705,15.8892,15.9026,401610.71985207,0
+AB.US,D,20150325,000000,15.9587,16.1491,15.8399,15.9703,710637.92540678,0
+AB.US,D,20150326,000000,15.9114,16.0545,15.8785,16.0003,388790.14315406,0
+AB.US,D,20150327,000000,16.1008,16.1395,15.8205,16.1298,399721.87258318,0
+AB.US,D,20150330,000000,16.1337,16.3986,16.0187,16.3657,377853.24163494,0
+AB.US,D,20150331,000000,16.2874,16.3841,16.0709,16.3715,314111.37002709,0
+AB.US,D,20150401,000000,16.4256,16.443,16.2024,16.4034,373322.49079282,0
+AB.US,D,20150402,000000,16.414,16.5465,16.3038,16.3879,424612.03851084,0
+AB.US,D,20150406,000000,16.2671,16.3918,16.1337,16.1975,388410.51174789,0
+AB.US,D,20150407,000000,16.1975,16.3136,16.0603,16.0864,200411.24666785,0
+AB.US,D,20150408,000000,16.1298,16.3715,15.9848,16.3512,296019.39919861,0
+AB.US,D,20150409,000000,16.3918,16.5194,16.3657,16.4682,302356.24386959,0
+AB.US,D,20150410,000000,16.4682,16.6219,16.3918,16.6103,227580.23545057,0
+AB.US,D,20150413,000000,16.5697,16.7814,16.5465,16.6026,388410.51174789,0
+AB.US,D,20150414,000000,16.4469,16.9718,16.443,16.8346,580536.07023185,0
+AB.US,D,20150415,000000,16.8984,16.9129,16.7756,16.8665,639162.74482731,0
+AB.US,D,20150416,000000,16.8598,16.9438,16.7969,16.9033,350544.60642216,0
+AB.US,D,20150417,000000,16.6963,16.9071,16.5388,16.6064,492867.07585479,0
+AB.US,D,20150420,000000,16.7011,16.8935,16.7011,16.7534,249570.92772286,0
+AB.US,D,20150421,000000,16.8123,16.822,16.5388,16.5833,298954.04306599,0
+AB.US,D,20150422,000000,16.5949,16.7931,16.4905,16.6432,285044.22421348,0
+AB.US,D,20150423,000000,16.5581,16.8887,16.5581,16.8346,495502.77292003,0
+AB.US,D,20150424,000000,16.849,16.9177,16.7408,16.8065,409551.94684179,0
+AB.US,D,20150427,000000,16.8065,16.8935,16.5465,16.5949,340897.62414963,0
+AB.US,D,20150428,000000,16.5949,16.7582,16.4905,16.6268,315437.49390371,0
+AB.US,D,20150429,000000,16.5793,16.6741,16.3918,16.4953,425360.95714318,0
+AB.US,D,20150430,000000,16.4953,17.1313,16.4314,16.6268,1009486.4578367,0
+AB.US,D,20150501,000000,16.6915,17.0995,16.562,16.9999,793973.7427798,0
+AB.US,D,20150504,000000,17.1797,17.3624,16.9999,17.1826,1203309.4962594,0
+AB.US,D,20150505,000000,17.1894,17.2377,16.8123,16.8665,679336.43671212,0
+AB.US,D,20150506,000000,17.0019,17.0628,16.5146,16.7205,467448.3223289,0
+AB.US,D,20150507,000000,16.8085,16.9428,16.4527,16.8578,573554.78314658,0
+AB.US,D,20150508,000000,17.0676,17.0946,16.765,16.7708,288262.29861298,0
+AB.US,D,20150511,000000,16.7476,16.9051,16.329,16.415,491775.76486428,0
+AB.US,D,20150512,000000,16.6258,16.6306,16.185,16.4479,459228.83689705,0
+AB.US,D,20150513,000000,16.4102,16.4701,16.1415,16.3029,504970.80087846,0
+AB.US,D,20150514,000000,16.3571,16.621,16.1569,16.5398,344208.79616918,0
+AB.US,D,20150515,000000,16.53,16.7157,16.4392,16.5426,298889.90914996,0
+AB.US,D,20150518,000000,16.5726,16.9979,16.5668,16.7814,665452.47830961,0
+AB.US,D,20150519,000000,16.8424,17.1517,16.7446,17.0386,482524.96468595,0
+AB.US,D,20150520,000000,17.0183,17.1478,16.8239,17.0183,349410.88429362,0
+AB.US,D,20150521,000000,17.0676,17.1313,16.9158,17.0762,334723.18310475,0
+AB.US,D,20150522,000000,17.0676,17.2213,16.9535,17.1207,312612.49834439,0
+AB.US,D,20150526,000000,17.3808,17.4813,16.9535,17.0241,758760.08520731,0
+AB.US,D,20150527,000000,17.1091,17.1575,16.8191,16.9796,483783.85139255,0
+AB.US,D,20150528,000000,16.9197,17.143,16.8424,17.1255,186692.79514543,0
+AB.US,D,20150529,000000,17.1091,17.1313,16.8239,16.8723,239942.56497436,0
+AB.US,D,20150601,000000,17.056,17.2183,17.056,17.1255,447029.94541733,0
+AB.US,D,20150602,000000,17.1159,17.1159,16.8424,16.8955,358486.86782987,0
+AB.US,D,20150603,000000,16.851,17.0618,16.7408,17.0618,420589.18690695,0
+AB.US,D,20150604,000000,17.0502,17.3479,16.6847,16.8365,340301.79938136,0
+AB.US,D,20150605,000000,16.8578,17.0995,16.6789,16.9796,527086.65772882,0
+AB.US,D,20150608,000000,16.8839,16.9612,16.3029,16.4633,411674.57257878,0
+AB.US,D,20150609,000000,16.3879,16.4943,15.9269,15.9577,668991.22228928,0
+AB.US,D,20150610,000000,16.0409,16.2865,15.98,16.2401,697874.2416988,0
+AB.US,D,20150611,000000,16.329,16.765,16.2014,16.6741,467947.94622313,0
+AB.US,D,20150612,000000,16.6741,16.9051,16.4585,16.7157,348486.11460119,0
+AB.US,D,20150615,000000,16.6306,16.6306,16.1936,16.4585,494751.78545168,0
+AB.US,D,20150616,000000,16.4585,16.7582,16.4585,16.6789,371338.47706789,0
+AB.US,D,20150617,000000,16.7011,16.7205,16.4479,16.5562,257412.85058454,0
+AB.US,D,20150618,000000,16.5726,16.7582,16.4633,16.6151,230461.08958192,0
+AB.US,D,20150619,000000,16.6151,16.6258,16.4527,16.4953,223400.15231061,0
+AB.US,D,20150622,000000,16.6789,16.6789,16.3358,16.3657,317070.83992647,0
+AB.US,D,20150623,000000,16.329,16.329,16.0922,16.1415,398781.58662074,0
+AB.US,D,20150624,000000,16.1318,16.2275,15.9269,16.0603,381565.76783867,0
+AB.US,D,20150625,000000,16.0718,16.2333,15.4889,15.6581,931702.36187229,0
+AB.US,D,20150626,000000,15.6696,16.1898,15.6648,16.1898,436579.22035844,0
+AB.US,D,20150629,000000,16.0012,16.0718,15.6203,15.6648,304619.55045465,0
+AB.US,D,20150630,000000,15.7954,16.1028,15.7412,15.8882,256173.61781996,0
+AB.US,D,20150701,000000,16.0882,16.1811,15.8485,15.9008,261684.99692655,0
+AB.US,D,20150702,000000,15.9269,15.9471,15.631,15.7644,220613.4302173,0
+AB.US,D,20150706,000000,15.6049,15.8563,15.545,15.7586,266890.18830498,0
+AB.US,D,20150707,000000,15.7722,15.7906,15.572,15.688,285660.73734177,0
+AB.US,D,20150708,000000,15.6127,15.7586,15.4464,15.4464,254997.48455341,0
+AB.US,D,20150709,000000,15.5981,15.6436,15.3874,15.455,185114.27327668,0
+AB.US,D,20150710,000000,15.5334,15.688,15.4464,15.5527,199984.03203365,0
+AB.US,D,20150713,000000,15.7277,15.7489,15.4686,15.5169,226555.12721209,0
+AB.US,D,20150714,000000,15.4425,15.6049,15.0819,15.1893,796817.35786313,0
+AB.US,D,20150715,000000,15.1747,15.1989,14.6314,14.8653,2081573.8242267,0
+AB.US,D,20150716,000000,14.7919,15.3101,14.7919,15.2318,720007.68365516,0
+AB.US,D,20150717,000000,15.2849,15.4309,15.0645,15.3342,396618.61858172,0
+AB.US,D,20150720,000000,15.4251,15.4967,15.1408,15.2646,207972.84225139,0
+AB.US,D,20150721,000000,15.2318,15.368,15.1893,15.3342,197561.42507652,0
+AB.US,D,20150722,000000,15.3023,15.3101,14.9968,15.0336,251840.44081593,0
+AB.US,D,20150723,000000,15.0645,15.0925,14.7533,14.818,304619.55045465,0
+AB.US,D,20150724,000000,14.7755,14.818,14.1055,14.2457,886908.95919732,0
+AB.US,D,20150727,000000,14.1297,14.3936,13.7478,14.3936,571882.1292398,0
+AB.US,D,20150728,000000,14.5048,14.701,14.2844,14.6662,261873.26100263,0
+AB.US,D,20150729,000000,14.613,14.8441,14.5812,14.7533,493266.36120298,0
+AB.US,D,20150730,000000,14.8827,15.0036,14.5812,14.6227,272651.89656768,0
+AB.US,D,20150731,000000,14.6605,14.8751,14.4902,14.7803,342535.1078444,0
+AB.US,D,20150803,000000,14.7958,15.1564,14.6788,15.1564,503260.90792366,0
+AB.US,D,20150804,000000,15.166,15.7151,15.166,15.6127,582100.11024859,0
+AB.US,D,20150805,000000,15.6832,15.8688,15.2617,15.2695,1041732.3701658,0
+AB.US,D,20150806,000000,15.2646,15.3642,14.9128,15.0771,477431.49045157,0
+AB.US,D,20150807,000000,15.1003,15.4618,15.051,15.3564,425724.03786135,0
+AB.US,D,20150810,000000,15.5111,15.9201,15.3961,15.7519,778171.9734044,0
+AB.US,D,20150811,000000,15.5043,15.9008,15.4985,15.5169,514904.31693711,0
+AB.US,D,20150812,000000,15.368,15.3739,14.9244,15.2695,662154.75372407,0
+AB.US,D,20150813,000000,15.3188,15.5875,15.1534,15.427,548325.32811477,0
+AB.US,D,20150814,000000,15.4879,15.7441,15.4009,15.6532,429560.69422515,0
+AB.US,D,20150817,000000,15.6368,15.8882,15.486,15.8012,352091.06133288,0
+AB.US,D,20150818,000000,15.6455,15.7615,15.4386,15.4947,494422.84052752,0
+AB.US,D,20150819,000000,15.486,15.6252,15.2646,15.3468,478524.87027808,0
+AB.US,D,20150820,000000,15.2414,15.2801,14.8693,14.9466,548872.53523702,0
+AB.US,D,20150821,000000,14.8084,14.8084,14.2399,14.2892,596008.8946831,0
+AB.US,D,20150824,000000,13.5613,13.8087,12.0406,13.7807,1319752.8961561,0
+AB.US,D,20150825,000000,14.1423,14.4168,13.8029,13.9121,459892.93325336,0
+AB.US,D,20150826,000000,14.1867,14.5637,13.9672,14.4932,426272.27940162,0
+AB.US,D,20150827,000000,14.8276,15.0771,14.5261,14.8315,636941.84938026,0
+AB.US,D,20150828,000000,14.7871,15.1718,14.7783,14.9533,356109.77526476,0
+AB.US,D,20150831,000000,14.8084,15.1264,14.7783,14.9621,424628.58919884,0
+AB.US,D,20150901,000000,14.7329,14.7986,14.3356,14.3356,491132.35686799,0
+AB.US,D,20150902,000000,14.4507,14.586,14.0891,14.2573,405440.13528986,0
+AB.US,D,20150903,000000,14.2573,14.3056,14.0378,14.065,450206.64309683,0
+AB.US,D,20150904,000000,13.9556,14.2331,13.7903,13.8696,499173.92240375,0
+AB.US,D,20150908,000000,14.0321,14.5415,13.9614,14.4768,475786.7658308,0
+AB.US,D,20150909,000000,14.6672,14.7928,14.3617,14.4816,328333.58311575,0
+AB.US,D,20150910,000000,14.4371,14.701,14.3724,14.4052,446163.10313292,0
+AB.US,D,20150911,000000,14.2389,14.4265,14.1577,14.4168,371820.51585611,0
+AB.US,D,20150914,000000,14.3898,14.7599,14.3405,14.6884,341127.26494575,0
+AB.US,D,20150915,000000,14.6962,15.0713,14.5337,14.9417,352091.06133288,0
+AB.US,D,20150916,000000,14.9176,15.0114,14.4816,14.9128,458795.41575485,0
+AB.US,D,20150917,000000,14.8595,15.2801,14.8595,15.0626,205529.54693425,0
+AB.US,D,20150918,000000,14.7639,14.9128,14.3994,14.5337,498987.72716367,0
+AB.US,D,20150921,000000,14.5976,14.8489,14.5976,14.7725,137399.67416835,0
+AB.US,D,20150922,000000,14.5028,14.7783,14.41,14.5415,339299.44833888,0
+AB.US,D,20150923,000000,14.5976,14.6614,14.5009,14.5028,186053.52482112,0
+AB.US,D,20150924,000000,14.4207,14.47,14.2457,14.3762,335789.66806324,0
+AB.US,D,20150925,000000,14.556,14.6798,14.3675,14.3946,295445.29720835,0
+AB.US,D,20150928,000000,14.3724,14.3946,13.9556,14.0427,515636.68488146,0
+AB.US,D,20150929,000000,14.065,14.4168,14.0001,14.2138,341127.26494575,0
+AB.US,D,20150930,000000,14.3501,14.6884,14.2969,14.556,329431.10061426,0
+AB.US,D,20151001,000000,14.6121,14.7639,13.8871,14.0001,666541.72046412,0
+AB.US,D,20151002,000000,13.8087,14.3018,13.5468,14.1742,520368.11281568,0
+AB.US,D,20151005,000000,14.2698,14.5802,14.2457,14.5377,448906.37967021,0
+AB.US,D,20151006,000000,14.5377,14.7445,14.4816,14.5637,398682.28249269,0
+AB.US,D,20151007,000000,14.4265,14.8489,14.4265,14.6527,342039.62162217,0
+AB.US,D,20151008,000000,14.7204,14.8209,14.5028,14.6614,333633.94095024,0
+AB.US,D,20151009,000000,14.6614,14.8209,14.5705,14.6227,268590.77149777,0
+AB.US,D,20151012,000000,14.4816,14.6469,14.2331,14.6024,421613.26072743,0
+AB.US,D,20151013,000000,14.4265,14.7397,14.4168,14.5067,446003.80276085,0
+AB.US,D,20151014,000000,14.556,14.7725,14.2457,14.3018,332355.40030163,0
+AB.US,D,20151015,000000,14.3405,14.7281,14.3056,14.7281,276264.08422536,0
+AB.US,D,20151016,000000,14.7116,15.051,14.5028,14.8276,382052.97871691,0
+AB.US,D,20151019,000000,14.6401,14.6401,14.4507,14.5261,725705.25800183,0
+AB.US,D,20151020,000000,14.5028,14.5938,14.3994,14.5028,400398.3819555,0
+AB.US,D,20151021,000000,14.5028,14.6121,14.4207,14.4439,539556.56672466,0
+AB.US,D,20151022,000000,14.3405,15.1506,14.3405,14.9533,543754.23497062,0
+AB.US,D,20151023,000000,15.0626,15.139,14.8412,15.0055,657583.66057993,0
+AB.US,D,20151026,000000,14.9978,15.1602,14.7639,14.8693,519088.53774907,0
+AB.US,D,20151027,000000,14.8412,14.8595,14.6072,14.6343,632370.75623613,0
+AB.US,D,20151028,000000,14.6962,14.7725,14.3724,14.6179,598753.20563839,0
+AB.US,D,20151029,000000,14.6614,14.7919,14.3173,14.4014,599899.34078292,0
+AB.US,D,20151030,000000,14.3849,14.4584,14.1858,14.3173,479809.61743468,0
+AB.US,D,20151102,000000,14.2612,14.6024,14.2321,14.2496,502037.1914291,0
+AB.US,D,20151103,000000,14.2447,14.3849,14.091,14.2012,456262.12607166,0
+AB.US,D,20151104,000000,14.2041,14.2399,13.9614,14.1017,656042.37775921,0
+AB.US,D,20151105,000000,14.091,14.1858,13.9837,14.0716,300042.2508025,0
+AB.US,D,20151106,000000,14.1355,14.2447,14.0049,14.1239,371762.58844809,0
+AB.US,D,20151109,000000,13.9953,14.0716,13.7845,13.9837,327537.08125538,0
+AB.US,D,20151110,000000,13.9498,14.0668,13.7845,14.0011,228310.53455891,0
+AB.US,D,20151111,000000,14.0456,14.1297,13.9305,13.9682,817242.9757007,0
+AB.US,D,20151112,000000,13.8561,14.033,13.8242,13.9063,182289.27771736,0
+AB.US,D,20151113,000000,13.8242,13.9005,13.6348,13.6396,288354.36181503,0
+AB.US,D,20151116,000000,13.6298,13.9354,13.5178,13.8387,294826.71524406,0
+AB.US,D,20151117,000000,13.8561,13.974,13.5129,13.5555,290693.18091412,0
+AB.US,D,20151118,000000,13.5797,13.7498,13.394,13.7236,477115.99296142,0
+AB.US,D,20151119,000000,13.745,14.2698,13.5739,14.2041,440441.73717225,0
+AB.US,D,20151120,000000,14.2979,14.5976,14.1858,14.3501,383811.48931773,0
+AB.US,D,20151123,000000,14.324,14.5106,14.3027,14.3916,397655.10541821,0
+AB.US,D,20151124,000000,14.2805,14.5744,14.2379,14.3463,383274.62637547,0
+AB.US,D,20151125,000000,14.3501,14.498,14.2979,14.3463,427316.0071641,0
+AB.US,D,20151127,000000,14.3463,14.4342,14.1171,14.1171,149207.55564387,0
+AB.US,D,20151130,000000,14.091,14.179,13.5835,13.6298,595044.81710665,0
+AB.US,D,20151201,000000,13.6106,13.7903,12.9223,13.3824,1349354.8360759,0
+AB.US,D,20151202,000000,13.2896,13.4887,12.8429,13.0218,1064276.4760684,0
+AB.US,D,20151203,000000,13.0179,13.3447,12.8507,13.2934,488865.94702892,0
+AB.US,D,20151204,000000,13.2557,13.6396,13.1513,13.5555,610686.25169197,0
+AB.US,D,20151207,000000,13.5042,13.6685,13.1717,13.2673,382916.71774732,0
+AB.US,D,20151208,000000,12.8672,13.1513,12.2939,12.9097,1514450.0177892,0
+AB.US,D,20151209,000000,12.7956,13.5003,12.7956,13.2006,987846.43326659,0
+AB.US,D,20151210,000000,13.0527,13.7392,12.9397,13.5246,1355841.671357,0
+AB.US,D,20151211,000000,13.2896,13.452,12.7908,12.8033,527088.72656482,0
+AB.US,D,20151214,000000,12.7327,12.9349,11.8154,11.9082,1364204.9408908,0
+AB.US,D,20151215,000000,11.8599,12.3644,11.8096,12.2368,1674214.843546,0
+AB.US,D,20151216,000000,12.3093,13.0451,12.2784,12.8874,787761.02826889,0
+AB.US,D,20151217,000000,12.8672,13.1948,12.8275,12.9541,599899.34078292,0
+AB.US,D,20151218,000000,12.9097,13.0547,12.8429,12.9541,404303.30990733,0
+AB.US,D,20151221,000000,12.9628,13.452,12.9628,13.3118,509293.63370249,0
+AB.US,D,20151222,000000,13.3447,13.6444,13.3447,13.538,365375.05729509,0
+AB.US,D,20151223,000000,13.6298,13.9953,13.5496,13.8512,339052.22243677,0
+AB.US,D,20151224,000000,13.9063,13.9431,13.6783,13.829,856682.23080517,0
+AB.US,D,20151228,000000,13.8184,14.0398,13.4685,13.657,437868.10518704,0
+AB.US,D,20151229,000000,13.6957,13.83,13.5739,13.7343,444962.14383436,0
+AB.US,D,20151230,000000,13.6849,13.9798,13.5941,13.6348,504166.02367409,0
+AB.US,D,20151231,000000,13.6396,13.6396,13.2277,13.2673,385362.08190046,0
+AB.US,D,20160104,000000,13.2171,13.3389,12.9425,13.1513,586715.68336675,0
+AB.US,D,20160105,000000,13.0894,13.2393,12.8507,12.8507,364041.69249248,0
+AB.US,D,20160106,000000,12.6825,12.8874,12.5259,12.7762,328217.7282997,0
+AB.US,D,20160107,000000,12.5452,12.6409,12.3644,12.4891,744771.65058676,0
+AB.US,D,20160108,000000,12.5452,12.7009,12.0957,12.1421,344144.66225316,0
+AB.US,D,20160111,000000,12.0677,12.1382,11.4305,11.4664,738779.26710995,0
+AB.US,D,20160112,000000,11.6094,11.7767,11.5079,11.681,291122.46438433,0
+AB.US,D,20160113,000000,11.7883,11.8443,10.8486,11.0159,573446.16925653,0
+AB.US,D,20160114,000000,10.982,11.2991,10.7626,11.2315,651699.89099317,0
+AB.US,D,20160115,000000,10.9095,11.0864,10.6727,10.8196,457824.09725239,0
+AB.US,D,20160119,000000,10.952,11.0033,10.3179,10.3846,774281.52730457,0
+AB.US,D,20160120,000000,10.2222,10.2627,9.8287,10.0946,1217286.552282,0
+AB.US,D,20160121,000000,10.1072,10.5635,10.0355,10.3401,622401.03554746,0
+AB.US,D,20160122,000000,10.5248,11.0101,10.4126,10.9859,392747.82642392,0
+AB.US,D,20160125,000000,10.9569,11.0255,10.5905,10.5905,963726.90874929,0
+AB.US,D,20160126,000000,10.6427,10.7297,10.3623,10.6088,411201.84355255,0
+AB.US,D,20160127,000000,10.6088,10.7191,10.285,10.3846,500217.65016624,0
+AB.US,D,20160128,000000,10.429,10.5905,10.1391,10.1477,419872.33523262,0
+AB.US,D,20160129,000000,10.2028,10.3179,10.1613,10.2569,507984.06051388,0
+AB.US,D,20160201,000000,10.2627,10.4687,10.1391,10.4687,421984.61678961,0
+AB.US,D,20160202,000000,10.3179,10.3469,9.95727,9.99499,421059.84709717,0
+AB.US,D,20160203,000000,10.0946,10.3537,9.90217,10.0742,358045.17134367,0
+AB.US,D,20160204,000000,10.0289,10.1893,9.96601,10.0511,491293.72607606,0
+AB.US,D,20160205,000000,10.0355,10.2367,9.96601,10.0395,346029.37185003,0
+AB.US,D,20160208,000000,9.85866,9.88577,9.21194,9.34728,545889.27372363,0
+AB.US,D,20160209,000000,9.18313,9.67307,9.17936,9.60734,535841.97168492,0
+AB.US,D,20160210,000000,9.68467,9.78038,9.5416,9.61217,360063.32086261,0
+AB.US,D,20160211,000000,8.98921,9.56867,8.98921,9.41302,471836.32348695,0
+AB.US,D,20160212,000000,9.48842,9.71947,8.96021,9.62764,1249836.5835032,0
+AB.US,D,20160216,000000,9.80745,10.3846,9.72334,10.2908,1028382.1714516,0
+AB.US,D,20160217,000000,10.4581,10.7258,10.4204,10.5683,718521.22498846,0
+AB.US,D,20160218,000000,10.7065,10.8883,10.6427,10.8709,806398.13738361,0
+AB.US,D,20160219,000000,10.8506,10.8786,10.6146,10.6833,450796.2613571,0
+AB.US,D,20160222,000000,10.838,10.8408,10.6272,10.7693,258449.33742103,0
+AB.US,D,20160223,000000,10.7239,10.8428,10.4697,10.6427,385555.51806655,0
+AB.US,D,20160224,000000,10.4832,10.9211,10.3401,10.8099,386083.0712468,0
+AB.US,D,20160225,000000,10.8544,11.1406,10.8244,10.9617,447641.28645562,0
+AB.US,D,20160226,000000,11.0835,11.2266,11.0111,11.1502,337138.54913587,0
+AB.US,D,20160229,000000,11.1406,11.4634,10.9955,11.301,346723.46632836,0
+AB.US,D,20160301,000000,11.4219,11.6732,11.4219,11.5234,786521.79550431,0
+AB.US,D,20160302,000000,11.4828,11.8443,11.4828,11.7747,460201.1898175,0
+AB.US,D,20160303,000000,11.7689,12.3055,11.711,12.1518,667031.00017836,0
+AB.US,D,20160304,000000,12.1576,12.6099,12.1576,12.3171,493517.7247771,0
+AB.US,D,20160307,000000,12.2446,12.579,12.2446,12.4079,670268.72851987,0
+AB.US,D,20160308,000000,12.2987,12.5105,12.2474,12.3664,391694.78889942,0
+AB.US,D,20160309,000000,12.4205,12.5974,12.3509,12.5926,337485.07916603,0
+AB.US,D,20160310,000000,12.7646,12.899,12.4562,12.5674,753186.6410207,0
+AB.US,D,20160311,000000,12.7646,12.873,12.6099,12.7173,562906.4842496,0
+AB.US,D,20160314,000000,12.579,12.9406,12.5674,12.665,375593.03830388,0
+AB.US,D,20160315,000000,12.7646,12.8197,12.3877,12.4253,718104.35453427,0
+AB.US,D,20160316,000000,12.3316,12.9571,12.2949,12.871,375624.0708439,0
+AB.US,D,20160317,000000,12.8246,13.308,12.8014,13.1978,665967.61847385,0
+AB.US,D,20160318,000000,13.2934,13.5613,13.2006,13.3505,362702.12118185,0
+AB.US,D,20160321,000000,13.3283,13.4202,13.0605,13.0653,422967.31389007,0
+AB.US,D,20160322,000000,13.0247,13.0634,12.6255,12.985,306093.59610533,0
+AB.US,D,20160323,000000,12.8806,13.0199,12.6825,12.7095,502728.18265342,0
+AB.US,D,20160324,000000,12.6197,12.7289,12.55,12.7231,371316.75428988,0
+AB.US,D,20160328,000000,12.7463,12.9908,12.6371,12.871,315880.22480792,0
+AB.US,D,20160329,000000,12.8546,13.0508,12.5868,12.9696,360121.24827064,0
+AB.US,D,20160330,000000,13.0547,13.1262,12.6496,12.8139,868653.55032477,0
+AB.US,D,20160331,000000,12.8139,13.6019,12.8139,13.3834,616524.5068867,0
+AB.US,D,20160401,000000,13.278,13.9344,13.1397,13.9344,567150.70130559,0
+AB.US,D,20160404,000000,13.9402,14.0021,13.7159,13.7855,552227.15281259,0
+AB.US,D,20160405,000000,13.7111,13.8261,13.4761,13.7159,369090.68675283,0
+AB.US,D,20160406,000000,13.7392,13.8706,13.597,13.7159,422647.67872792,0
+AB.US,D,20160407,000000,13.6356,13.6695,13.2074,13.3457,546571.98960395,0
+AB.US,D,20160408,000000,13.512,13.8155,13.3505,13.4607,296058.70708264,0
+AB.US,D,20160411,000000,13.6076,13.829,13.4819,13.6076,307117.66992582,0
+AB.US,D,20160412,000000,13.6473,13.6821,13.4346,13.5284,607985.3862927,0
+AB.US,D,20160413,000000,13.626,13.7797,13.5845,13.597,441697.52062484,0
+AB.US,D,20160414,000000,13.6076,13.7111,13.512,13.5555,382007.46432489,0
+AB.US,D,20160415,000000,13.5699,13.6657,13.4695,13.5284,257640.42254464,0
+AB.US,D,20160418,000000,13.4414,13.6927,13.3631,13.3834,620274.27213846,0
+AB.US,D,20160419,000000,13.4162,13.7855,13.3747,13.7392,436776.79419653,0
+AB.US,D,20160420,000000,13.7392,14.065,13.6773,13.9498,336869.60045575,0
+AB.US,D,20160421,000000,14.0059,14.0814,13.7749,13.7797,284233.2405011,0
+AB.US,D,20160422,000000,13.7749,13.9498,13.7343,13.8987,283937.39695296,0
+AB.US,D,20160425,000000,13.8155,13.9556,13.7951,13.9402,288213.68096696,0
+AB.US,D,20160426,000000,13.9963,14.0833,13.831,13.8706,254651.98894125,0
+AB.US,D,20160427,000000,13.8658,14.0311,13.7111,13.9808,310176.44395325,0
+AB.US,D,20160428,000000,13.8155,13.8358,13.3699,13.4549,472023.55314503,0
+AB.US,D,20160429,000000,13.3969,13.5699,13.1736,13.4202,461661.78803419,0
+AB.US,D,20160502,000000,13.4259,13.7053,13.3012,13.6212,499639.41050397,0
+AB.US,D,20160503,000000,13.1571,13.5196,12.9957,13.0818,610915.89248808,0
+AB.US,D,20160504,000000,13.015,13.3341,13.0025,13.1687,525690.19342817,0
+AB.US,D,20160505,000000,13.192,13.337,12.901,12.9812,258804.14279519,0
+AB.US,D,20160506,000000,12.8497,13.2906,12.8497,13.2838,264092.08761367,0
+AB.US,D,20160509,000000,13.2906,13.4008,13.104,13.2016,261330.19155238,0
+AB.US,D,20160510,000000,13.2838,13.7845,13.2016,13.4878,531940.1469871,0
+AB.US,D,20160511,000000,13.4134,13.657,13.2992,13.3302,440229.68148215,0
+AB.US,D,20160512,000000,13.3727,13.5352,13.2838,13.337,264419.99811982,0
+AB.US,D,20160513,000000,13.3264,13.4917,12.9513,13.0286,398610.90765066,0
+AB.US,D,20160516,000000,12.9754,13.249,12.9513,12.9513,435779.61524407,0
+AB.US,D,20160517,000000,12.9068,13.2606,12.8971,12.9996,349606.38929571,0
+AB.US,D,20160518,000000,12.9367,13.4192,12.872,13.2557,455744.91707142,0
+AB.US,D,20160519,000000,13.2606,13.308,13.0064,13.1629,400949.72674975,0
+AB.US,D,20160520,000000,13.2683,13.6386,13.2268,13.5042,633331.73055857,0
+AB.US,D,20160523,000000,13.4878,13.6386,13.3206,13.3428,264668.25843994,0
+AB.US,D,20160524,000000,13.4491,13.6348,13.3882,13.5042,699291.39435946,0
+AB.US,D,20160525,000000,13.6038,13.7604,13.5352,13.5912,301802.83023932,0
+AB.US,D,20160526,000000,13.5468,13.6695,13.4539,13.5632,280626.22493341,0
+AB.US,D,20160527,000000,13.5632,13.6502,13.4336,13.6154,315892.63782393,0
+AB.US,D,20160531,000000,13.6743,13.7672,13.5805,13.6695,272729.47791771,0
+AB.US,D,20160601,000000,13.5632,13.7672,13.5178,13.6801,261809.1270866,0
+AB.US,D,20160602,000000,13.6907,13.8077,13.5767,13.7033,219622.45777284,0
+AB.US,D,20160603,000000,13.5709,13.6627,13.4192,13.6444,260097.1652958,0
+AB.US,D,20160606,000000,13.6695,13.9373,13.6695,13.801,316281.57899211,0
+AB.US,D,20160607,000000,13.7951,14.0233,13.6975,13.7266,402503.42258648,0
+AB.US,D,20160608,000000,13.7488,13.861,13.6859,13.7951,324530.02812797,0
+AB.US,D,20160609,000000,13.5284,13.8851,13.5178,13.6859,493035.68598888,0
+AB.US,D,20160610,000000,13.5912,13.6154,13.3292,13.3611,294162.61888774,0
+AB.US,D,20160613,000000,13.4076,13.5873,13.3495,13.4076,319508.96315362,0
+AB.US,D,20160614,000000,13.3138,13.4394,12.9513,13.0576,326924.70579909,0
+AB.US,D,20160615,000000,13.0576,13.3747,13.0054,13.0798,334962.13366285,0
+AB.US,D,20160616,000000,12.9938,13.1687,12.9068,13.104,214889.99542063,0
+AB.US,D,20160617,000000,13.0992,13.4491,13.0798,13.3611,421935.99914358,0
+AB.US,D,20160620,000000,13.5042,13.7662,13.394,13.4008,335603.47282316,0
+AB.US,D,20160621,000000,13.4076,13.5264,13.2731,13.3495,280523.81755136,0
+AB.US,D,20160622,000000,13.3882,13.5487,13.3495,13.5042,244663.64872857,0
+AB.US,D,20160623,000000,13.6348,13.7208,13.4336,13.4936,356896.96736312,0
+AB.US,D,20160624,000000,13.0179,13.2441,12.8497,13.132,516414.56721783,0
+AB.US,D,20160627,000000,12.9367,12.988,12.4959,12.5346,628768.91275844,0
+AB.US,D,20160628,000000,12.6844,12.9513,12.6564,12.901,359552.31837037,0
+AB.US,D,20160629,000000,12.9754,13.3525,12.9754,13.3428,382700.52438521,0
+AB.US,D,20160630,000000,13.3611,13.5873,13.3611,13.5468,367102.53535591,0
+AB.US,D,20160701,000000,13.5468,13.6695,13.4192,13.4695,175314.1971401,0
+AB.US,D,20160705,000000,13.2954,13.4617,13.0537,13.132,272766.71696573,0
+AB.US,D,20160706,000000,13.0992,13.3727,13.0537,13.2731,338425.36512847,0
+AB.US,D,20160707,000000,13.3495,13.5254,13.2268,13.3495,216765.39525551,0
+AB.US,D,20160708,000000,13.4819,13.6038,13.4076,13.4761,306083.25192533,0
+AB.US,D,20160711,000000,13.4936,13.7604,13.4936,13.657,285293.5189516,0
+AB.US,D,20160712,000000,13.8947,13.9412,13.629,13.6801,325465.14200041,0
+AB.US,D,20160713,000000,13.657,13.7382,13.4936,13.6096,237989.58378944,0
+AB.US,D,20160714,000000,13.7556,13.8716,13.539,13.6096,311724.96769997,0
+AB.US,D,20160715,000000,13.6627,13.9315,13.5284,13.7556,288538.48821912,0
+AB.US,D,20160718,000000,13.7266,13.9315,13.7266,13.8494,249969.17865305,0
+AB.US,D,20160719,000000,13.8426,13.9373,13.6232,13.8077,442709.18142931,0
+AB.US,D,20160720,000000,13.8261,14.0746,13.6889,14.0592,241807.62062923,0
+AB.US,D,20160721,000000,13.9412,14.1316,13.9121,13.976,215672.01542899,0
+AB.US,D,20160722,000000,14.033,14.2147,13.9905,14.1964,270044.12878845,0
+AB.US,D,20160725,000000,14.1935,14.354,14.1742,14.3037,214636.56301051,0
+AB.US,D,20160726,000000,14.2728,14.3259,13.9412,14.0185,282178.88635214,0
+AB.US,D,20160727,000000,13.9818,14.1732,13.9818,14.1229,250002.28002907,0
+AB.US,D,20160728,000000,14.2805,14.2805,13.8077,13.9121,600364.82888314,0
+AB.US,D,20160729,000000,13.861,14.1858,13.7468,13.9315,387308.85657736,0
+AB.US,D,20160801,000000,14.033,14.033,13.6907,13.7033,353618.89671959,0
+AB.US,D,20160802,000000,13.6627,13.773,13.0237,13.0537,702054.32483876,0
+AB.US,D,20160803,000000,13.0992,13.0992,12.726,12.785,799206.86344425,0
+AB.US,D,20160804,000000,12.7318,12.985,12.7318,12.9213,479703.07238064,0
+AB.US,D,20160805,000000,12.9271,13.305,12.6071,12.6361,791237.70716852,0
+AB.US,D,20160808,000000,12.7318,13.0527,12.6361,12.9561,421850.14244954,0
+AB.US,D,20160809,000000,12.9425,13.0527,12.8323,12.8323,353559.93489356,0
+AB.US,D,20160810,000000,12.8565,13.0102,12.756,12.7628,448271.24701791,0
+AB.US,D,20160811,000000,12.8139,12.869,12.665,12.7251,473581.38665376,0
+AB.US,D,20160812,000000,12.7009,13.0383,12.666,12.985,412357.2884591,0
+AB.US,D,20160815,000000,13.0634,13.2587,13.0276,13.1465,335330.38647102,0
+AB.US,D,20160816,000000,13.1687,13.2006,12.8614,12.9425,385505.86600253,0
+AB.US,D,20160817,000000,12.9908,13.1117,12.9483,12.9976,200769.15529602,0
+AB.US,D,20160818,000000,12.9696,13.104,12.9696,13.0209,195126.40510338,0
+AB.US,D,20160819,000000,13.016,13.1388,12.9976,13.0325,203060.39116709,0
+AB.US,D,20160822,000000,12.9908,13.0866,12.7676,12.985,409682.28350984,0
+AB.US,D,20160823,000000,13.0325,13.1755,13.0276,13.0325,223167.40826051,0
+AB.US,D,20160824,000000,12.9735,13.1272,12.9097,12.9349,350511.50504614,0
+AB.US,D,20160825,000000,12.8614,13.0276,12.8614,12.9425,277052.31074174,0
+AB.US,D,20160826,000000,13.0044,13.104,12.899,12.9696,481645.70938554,0
+AB.US,D,20160829,000000,13.0044,13.104,12.9397,13.0634,391647.2056714,0
+AB.US,D,20160830,000000,13.0527,13.1397,12.9696,13.016,305045.73067085,0
+AB.US,D,20160831,000000,12.9908,13.0788,12.8768,12.9648,373882.11093108,0
+AB.US,D,20160901,000000,13.0044,13.0634,12.7695,12.785,370168.55030934,0
+AB.US,D,20160902,000000,12.8197,13.0459,12.7695,13.0325,368229.01655844,0
+AB.US,D,20160906,000000,13.0276,13.1755,12.9425,13.074,573351.00280048,0
+AB.US,D,20160907,000000,13.0276,13.1465,13.0276,13.0459,368698.64233066,0
+AB.US,D,20160908,000000,12.9425,13.1166,12.9097,13.0634,292612.02630503,0
+AB.US,D,20160909,000000,13.0276,13.1291,12.9735,13.0209,477312.53238152,0
+AB.US,D,20160912,000000,12.9397,13.1755,12.8913,13.0788,389434.58556837,0
+AB.US,D,20160913,000000,12.8565,13.1166,12.7628,12.985,404873.27422559,0
+AB.US,D,20160914,000000,13.0276,13.074,12.9397,13.0276,296399.0306048,0
+AB.US,D,20160915,000000,13.0276,13.5294,13.0276,13.4607,563308.87285178,0
+AB.US,D,20160916,000000,13.4404,13.5062,13.3292,13.4501,443669.12133376,0
+AB.US,D,20160919,000000,13.5013,13.7488,13.3244,13.4771,507473.05802164,0
+AB.US,D,20160920,000000,13.4549,13.5545,13.3244,13.3785,377076.39371658,0
+AB.US,D,20160921,000000,13.4771,13.6212,13.3863,13.5893,275839.97284517,0
+AB.US,D,20160922,000000,13.6019,13.714,13.5845,13.6724,347578.93001476,0
+AB.US,D,20160923,000000,13.6318,13.7082,13.5893,13.6724,237411.34412717,0
+AB.US,D,20160926,000000,13.6212,13.7082,13.1755,13.1997,309073.75436473,0
+AB.US,D,20160927,000000,13.1755,13.2287,13.0276,13.1804,322672.2133991,0
+AB.US,D,20160928,000000,13.1804,13.3244,13.1687,13.1755,480510.95283901,0
+AB.US,D,20160929,000000,13.1881,13.2248,12.9792,13.0788,442739.17955132,0
+AB.US,D,20160930,000000,13.1581,13.6076,13.1581,13.5013,340235.59662932,0
+AB.US,D,20161003,000000,13.5196,13.7614,13.4066,13.4887,285697.97638979,0
+AB.US,D,20161004,000000,13.4549,13.5254,13.0788,13.1804,248813.73374652,0
+AB.US,D,20161005,000000,13.2171,13.4027,13.2171,13.335,194777.80623721,0
+AB.US,D,20161006,000000,13.2934,13.4134,13.1649,13.3708,167097.81496225,0
+AB.US,D,20161007,000000,13.3872,13.3872,13.0866,13.335,204511.67962177,0
+AB.US,D,20161010,000000,13.3815,13.5158,13.162,13.1755,169588.69350742,0
+AB.US,D,20161011,000000,13.1755,13.2655,12.7927,12.9397,363556.55045024,0
+AB.US,D,20161012,000000,12.8197,13.1465,12.8197,13.1166,220184.14674711,0
+AB.US,D,20161013,000000,12.9696,13.0866,12.7656,12.9397,211752.60562516,0
+AB.US,D,20161014,000000,13.0276,13.1465,12.8768,12.9976,237825.11132737,0
+AB.US,D,20161017,000000,12.9976,13.1166,12.9097,12.9397,201499.45440436,0
+AB.US,D,20161018,000000,13.0276,13.0827,12.9097,12.9097,196722.51207813,0
+AB.US,D,20161019,000000,13.0276,13.1755,12.9696,13.0276,248158.94715221,0
+AB.US,D,20161020,000000,12.9397,13.0866,12.9097,13.0276,293642.3066335,0
+AB.US,D,20161021,000000,12.9696,13.2655,12.9696,12.9976,269026.26147598,0
+AB.US,D,20161024,000000,13.0276,13.1755,12.8507,12.9696,294707.757174,0
+AB.US,D,20161025,000000,12.9696,13.0276,12.7927,12.8768,508457.8239581,0
+AB.US,D,20161026,000000,13.2036,13.5545,13.1465,13.2655,461293.53522601,0
+AB.US,D,20161027,000000,13.3515,13.3515,12.8507,12.8768,359578.17882038,0
+AB.US,D,20161028,000000,12.8507,13.0276,12.8507,12.9097,620794.58439271,0
+AB.US,D,20161031,000000,12.9397,13.0576,12.8043,12.9097,265809.22149447,0
+AB.US,D,20161101,000000,12.9097,12.9397,12.7009,12.7628,376355.40437024,0
+AB.US,D,20161102,000000,12.7009,12.7628,12.553,12.6139,354096.79783581,0
+AB.US,D,20161103,000000,12.6728,12.9135,12.552,12.7028,405785.63090202,0
+AB.US,D,20161104,000000,12.6728,13.0663,12.6139,12.7337,421213.97537924,0
+AB.US,D,20161107,000000,12.8555,13.0576,12.7337,12.7656,311046.38949166,0
+AB.US,D,20161108,000000,12.7028,12.7956,12.6139,12.6429,399355.68861101,0
+AB.US,D,20161109,000000,12.6429,13.1571,12.5548,13.0982,528223.48311135,0
+AB.US,D,20161110,000000,13.219,13.8522,13.1784,13.8522,813829.3962991,0
+AB.US,D,20161111,000000,13.7324,13.9808,13.6106,13.974,566790.72384142,0
+AB.US,D,20161114,000000,14.065,14.5173,14.0041,14.4275,873810.12405719,0
+AB.US,D,20161115,000000,14.3385,14.3675,13.9121,14.0949,409281.96374365,0
+AB.US,D,20161116,000000,13.9431,14.3385,13.9431,14.065,303299.63308603,0
+AB.US,D,20161117,000000,14.2157,14.4275,14.065,14.0949,524164.42687745,0
+AB.US,D,20161118,000000,14.1538,14.3347,14.033,14.0949,342916.80808658,0
+AB.US,D,20161121,000000,14.0949,14.2157,13.9431,14.2157,354459.87855398,0
+AB.US,D,20161122,000000,14.1258,14.4884,13.974,14.3385,594522.4360164,0
+AB.US,D,20161123,000000,14.2157,14.3056,14.033,14.0949,514112.98716675,0
+AB.US,D,20161125,000000,14.0949,14.5173,14.0949,14.4884,275314.48850092,0
+AB.US,D,20161128,000000,14.3385,14.3974,14.0041,14.0041,352078.64831687,0
+AB.US,D,20161129,000000,14.065,14.1858,13.6415,13.7324,476501.54866913,0
+AB.US,D,20161130,000000,13.7614,13.974,13.4897,13.6705,584637.53760377,0
+AB.US,D,20161201,000000,13.6705,14.15,13.6705,13.8522,550964.12843401,0
+AB.US,D,20161202,000000,13.9431,14.0041,13.7352,13.7913,372661.49769051,0
+AB.US,D,20161205,000000,13.7913,14.0311,13.7913,13.8522,348074.416237,0
+AB.US,D,20161206,000000,13.7913,14.0041,13.6705,13.9121,417305.94417341,0
+AB.US,D,20161207,000000,13.8232,14.3675,13.8232,14.2776,417267.6707074,0
+AB.US,D,20161208,000000,13.5206,14.0504,13.3389,13.9121,2100774.6911517,0
+AB.US,D,20161209,000000,13.974,14.1297,13.7324,14.033,1032876.7176637,0
+AB.US,D,20161212,000000,13.9431,14.0949,13.5206,13.8232,986907.18172214,0
+AB.US,D,20161213,000000,13.7324,13.974,13.6705,13.7913,540160.66683695,0
+AB.US,D,20161214,000000,13.7614,13.8522,13.4897,13.6106,708508.05874378,0
+AB.US,D,20161215,000000,13.6106,13.8522,13.4897,13.5496,794760.93487816,0
+AB.US,D,20161216,000000,13.3699,13.7614,13.3699,13.5496,468923.40239758,0
+AB.US,D,20161219,000000,13.5496,13.7614,13.4897,13.7024,434952.08084368,0
+AB.US,D,20161220,000000,13.7024,13.9586,13.7024,13.7024,670959.7197442,0
+AB.US,D,20161221,000000,13.6415,14.0041,13.6415,13.8841,637768.34936265,0
+AB.US,D,20161222,000000,13.9121,14.4275,13.8522,14.1538,1038783.2444464,0
+AB.US,D,20161223,000000,14.2457,14.4884,13.974,14.3385,342383.04839833,0
+AB.US,D,20161227,000000,14.3385,14.5173,14.2457,14.3675,593044.25269371,0
+AB.US,D,20161228,000000,14.3675,14.5792,14.0949,14.2157,529566.15767598,0
+AB.US,D,20161229,000000,14.1858,14.4729,14.1858,14.3385,440587.59011032,0
+AB.US,D,20161230,000000,14.3974,14.4275,14.1674,14.1858,360896.027353,0
+AB.US,D,20170103,000000,14.3675,14.701,14.2457,14.5483,483548.00408843,0
+AB.US,D,20170104,000000,14.701,14.7599,14.5483,14.6082,709037.68076003,0
+AB.US,D,20170105,000000,14.6082,14.7599,14.5173,14.729,398397.81754256,0
+AB.US,D,20170106,000000,14.7599,15.1225,14.701,14.729,814805.88689156,0
+AB.US,D,20170109,000000,14.8519,14.8519,14.3675,14.4275,602828.81256029,0
+AB.US,D,20170110,000000,14.4884,14.5792,13.6705,13.8232,1726758.1058806,0
+AB.US,D,20170111,000000,13.7913,14.0881,13.7614,13.974,403112.69478877,0
+AB.US,D,20170112,000000,13.9121,14.2157,13.7324,14.1858,314600.64974132,0
+AB.US,D,20170113,000000,14.2457,14.5483,14.1858,14.3385,429123.13541095,0
+AB.US,D,20170117,000000,14.3385,14.3675,13.974,14.0041,385342.42795844,0
+AB.US,D,20170118,000000,14.033,14.0997,13.8522,13.9431,327468.80966734,0
+AB.US,D,20170119,000000,13.974,14.0041,13.8841,13.974,225574.49894763,0
+AB.US,D,20170120,000000,13.974,14.0949,13.8841,13.974,289441.53513354,0
+AB.US,D,20170123,000000,13.974,14.0949,13.9431,13.974,299179.5461901,0
+AB.US,D,20170124,000000,14.033,14.2776,14.0041,14.1538,337879.19242422,0
+AB.US,D,20170125,000000,14.2157,14.2969,14.1258,14.1858,441787.51499088,0
+AB.US,D,20170126,000000,14.1858,14.2602,14.0949,14.1258,420961.57738713,0
+AB.US,D,20170127,000000,14.1258,14.1858,13.9431,14.0041,292806.49688911,0
+AB.US,D,20170130,000000,14.0041,14.1964,13.9121,14.0949,424292.40334869,0
+AB.US,D,20170131,000000,14.0949,14.2457,13.974,14.1258,367756.28753221,0
+AB.US,D,20170201,000000,14.1858,14.3056,14.0041,14.065,505860.40035889,0
+AB.US,D,20170202,000000,14.0949,14.3385,14.0949,14.2776,507362.37529559,0
+AB.US,D,20170203,000000,14.4584,14.5009,14.2457,14.3675,604219.07035294,0
+AB.US,D,20170206,000000,14.3974,14.5173,14.1258,14.1858,647075.00811301,0
+AB.US,D,20170207,000000,14.2157,14.2253,14.033,14.065,454600.85076288,0
+AB.US,D,20170208,000000,14.065,14.1838,13.9431,13.974,489471.08155921,0
+AB.US,D,20170209,000000,14.065,14.0949,13.974,14.065,303955.45409834,0
+AB.US,D,20170210,000000,14.1258,14.2776,14.065,14.1538,648628.70394974,0
+AB.US,D,20170213,000000,14.1858,14.4275,14.1858,14.3675,648614.22209773,0
+AB.US,D,20170214,000000,14.8209,15.0635,14.701,14.8209,1090839.2959028,0
+AB.US,D,20170215,000000,14.6401,14.6401,14.2457,14.3056,1637482.6603488,0
+AB.US,D,20170216,000000,14.3675,14.6401,14.3675,14.4275,929460.77806525,0
+AB.US,D,20170217,000000,14.4275,14.701,14.2157,14.6401,692700.08286037,0
+AB.US,D,20170221,000000,14.8209,15.1979,14.729,14.9417,1638671.2066313,0
+AB.US,D,20170222,000000,14.9214,14.9543,14.7667,14.8605,546975.41262414,0
+AB.US,D,20170223,000000,14.8924,14.9543,14.7667,14.8306,360979.81521103,0
+AB.US,D,20170224,000000,14.7667,14.7842,14.6449,14.7368,358103.09875169,0
+AB.US,D,20170227,000000,14.7368,14.7986,14.5502,14.7068,638135.56775282,0
+AB.US,D,20170228,000000,14.7368,14.7667,14.6102,14.7368,386827.85220714,0
+AB.US,D,20170301,000000,14.8605,14.9214,14.5173,14.6102,721787.91703399,0
+AB.US,D,20170302,000000,14.5812,14.6449,14.4884,14.5173,258251.76358293,0
+AB.US,D,20170303,000000,14.5173,14.614,14.2718,14.2718,547494.69046038,0
+AB.US,D,20170306,000000,14.3018,14.4844,14.2718,14.3018,515084.3056692,0
+AB.US,D,20170307,000000,14.2399,14.4884,14.2399,14.3018,545672.04594352,0
+AB.US,D,20170308,000000,14.4245,14.4884,14.2061,14.2399,280686.22117744,0
+AB.US,D,20170309,000000,14.3636,14.4245,14.1452,14.177,424001.73189055,0
+AB.US,D,20170310,000000,14.177,14.3327,14.0852,14.1452,320795.77914622,0
+AB.US,D,20170313,000000,14.1452,14.2061,14.0552,14.1452,417163.19448935,0
+AB.US,D,20170314,000000,14.1143,14.1143,13.9905,14.0224,244288.15499439,0
+AB.US,D,20170315,000000,14.0224,14.1143,13.8967,14.0224,644202.42932566,0
+AB.US,D,20170316,000000,14.0552,14.2399,14.0552,14.0852,515906.66797959,0
+AB.US,D,20170317,000000,14.1452,14.1568,13.8967,13.8967,477465.62624559,0
+AB.US,D,20170320,000000,13.9305,14.0224,13.8338,13.8967,486631.60414788,0
+AB.US,D,20170321,000000,13.9305,14.0224,13.6183,13.6482,465479.82487397,0
+AB.US,D,20170322,000000,13.5545,13.6183,13.4917,13.4917,754077.27491912,0
+AB.US,D,20170323,000000,13.4917,13.6482,13.4617,13.4617,977405.0179697,0
+AB.US,D,20170324,000000,13.4617,13.5545,13.4288,13.4917,313085.22737061,0
+AB.US,D,20170327,000000,13.4917,13.4917,13.2761,13.4288,628259.9791022,0
+AB.US,D,20170328,000000,13.4288,13.8029,13.3988,13.6482,624618.8277405,0
+AB.US,D,20170329,000000,13.6482,13.741,13.5254,13.6482,435626.52138,0
+AB.US,D,20170330,000000,13.6792,14.1143,13.6792,13.9905,377051.56768456,0
+AB.US,D,20170331,000000,13.9905,14.2718,13.8967,14.2061,479371.02420247,0
+AB.US,D,20170403,000000,14.2061,14.2718,13.9905,14.0552,337038.21058982,0
+AB.US,D,20170404,000000,13.8967,14.0552,13.741,14.0224,501953.40357105,0
+AB.US,D,20170405,000000,14.0224,14.2061,13.9596,13.9596,495427.260406,0
+AB.US,D,20170406,000000,13.9305,14.2399,13.8947,14.2061,422039.44094363,0
+AB.US,D,20170407,000000,14.2061,14.268,14.0678,14.0852,754834.46889547,0
+AB.US,D,20170410,000000,14.1143,14.3327,14.064,14.1143,1162513.0847383,0
+AB.US,D,20170411,000000,14.0852,14.1452,13.773,13.8967,1000658.7346206,0
+AB.US,D,20170412,000000,14.3636,14.3946,14.0224,14.2718,991283.80428219,0
+AB.US,D,20170413,000000,14.3018,14.3018,14.1452,14.2718,516545.93830388,0
+AB.US,D,20170417,000000,14.3636,14.3946,14.2718,14.3327,447058.90912135,0
+AB.US,D,20170418,000000,14.3018,14.3636,14.1452,14.3327,335096.60800292,0
+AB.US,D,20170419,000000,14.4245,14.4245,14.177,14.3018,375360.29425377,0
+AB.US,D,20170420,000000,14.3636,14.4245,14.2399,14.3327,327524.66823938,0
+AB.US,D,20170421,000000,14.3636,14.4226,14.2061,14.2399,290755.24599416,0
+AB.US,D,20170424,000000,14.4584,14.4584,14.1452,14.1452,519594.36815131,0
+AB.US,D,20170425,000000,14.2718,14.3018,14.0852,14.177,909065.15834969,0
+AB.US,D,20170426,000000,14.1452,14.3636,14.1143,14.1452,1230049.201572,0
+AB.US,D,20170427,000000,14.3018,14.3018,14.0552,14.177,650201.01931047,0
+AB.US,D,20170428,000000,14.2399,14.2534,14.0552,14.2399,729627.77105967,0
+AB.US,D,20170501,000000,14.2399,14.2718,13.6792,13.773,2170051.7334802,0
+AB.US,D,20170502,000000,13.8029,13.8136,13.3699,13.3988,1950900.9703156,0
+AB.US,D,20170503,000000,13.3988,13.6183,13.2441,13.337,1322498.2415292,0
+AB.US,D,20170504,000000,13.2799,13.4375,12.9648,13.0914,1699970.8173401,0
+AB.US,D,20170505,000000,13.1543,13.3766,13.0585,13.2799,765043.14014225,0
+AB.US,D,20170508,000000,13.3128,13.3437,13.218,13.2481,442975.02685544,0
+AB.US,D,20170509,000000,13.2799,13.4375,13.2481,13.3766,879238.74972373,0
+AB.US,D,20170510,000000,13.3437,13.3766,13.1862,13.2481,1296592.2771252,0
+AB.US,D,20170511,000000,13.218,13.5032,13.218,13.4076,1160544.5872835,0
+AB.US,D,20170512,000000,13.5032,13.5352,13.2799,13.4375,757623.25982477,0
+AB.US,D,20170515,000000,13.4375,13.598,13.3766,13.5032,1079321.0514674,0
+AB.US,D,20170516,000000,13.5671,13.5671,13.4076,13.5032,570181.546047,0
+AB.US,D,20170517,000000,13.4695,13.5671,13.2481,13.3437,979616.60365473,0
+AB.US,D,20170518,000000,13.3437,13.3766,13.0914,13.3437,845793.94693206,0
+AB.US,D,20170519,000000,13.4076,13.4375,13.2799,13.3128,1065887.0648952,0
+AB.US,D,20170522,000000,13.2481,13.425,13.1862,13.3128,1717538.3382423,0
+AB.US,D,20170523,000000,13.3766,13.5671,13.2954,13.4076,1347443.231611,0
+AB.US,D,20170524,000000,13.4076,13.5196,13.2481,13.3128,893298.55918632,0
+AB.US,D,20170525,000000,13.2799,13.6308,13.2799,13.5032,762783.97122919,0
+AB.US,D,20170526,000000,13.4375,13.9151,13.4076,13.8522,809625.52154513,0
+AB.US,D,20170530,000000,13.9151,14.1702,13.8223,14.0726,1279027.859477,0
+AB.US,D,20170531,000000,14.1045,14.44,13.9151,14.3279,1516950.2060963,0
+AB.US,D,20170601,000000,14.3279,14.6788,14.265,14.613,1493841.3079656,0
+AB.US,D,20170602,000000,14.4235,14.5831,14.2979,14.4884,1107738.5827768,0
+AB.US,D,20170605,000000,14.4584,14.5831,14.3463,14.3916,823995.65640786,0
+AB.US,D,20170606,000000,14.2979,14.5831,14.2979,14.4584,516658.68986594,0
+AB.US,D,20170607,000000,14.4584,14.6314,14.3956,14.5502,568836.80264637,0
+AB.US,D,20170608,000000,14.5183,14.7416,14.5183,14.613,480533.71003502,0
+AB.US,D,20170609,000000,14.613,14.9639,14.613,14.7745,780752.84631561,0
+AB.US,D,20170612,000000,14.7416,14.8286,14.6489,14.6788,528495.53504548,0
+AB.US,D,20170613,000000,14.6489,14.935,14.613,14.7745,826578.59815507,0
+AB.US,D,20170614,000000,14.6788,14.935,14.6489,14.8064,477919.73574779,0
+AB.US,D,20170615,000000,14.6788,14.8064,14.5831,14.6788,495462.43061802,0
+AB.US,D,20170616,000000,14.613,14.8064,14.5511,14.8064,308722.05224457,0
+AB.US,D,20170619,000000,14.8064,14.8537,14.7106,14.7745,485499.95085535,0
+AB.US,D,20170620,000000,14.5502,14.9146,14.4884,14.8064,667598.89566062,0
+AB.US,D,20170621,000000,14.7416,14.9146,14.7242,14.8064,487188.12103214,0
+AB.US,D,20170622,000000,14.7745,15.1225,14.7745,14.9011,485717.17863545,0
+AB.US,D,20170623,000000,14.9011,15.0887,14.8364,14.935,368970.69426478,0
+AB.US,D,20170626,000000,15.0268,15.2182,14.935,14.9968,509930.83519079,0
+AB.US,D,20170627,000000,14.9639,15.0935,14.7745,14.7745,424257.23313667,0
+AB.US,D,20170628,000000,14.7745,14.9495,14.7242,14.8364,400385.96893949,0
+AB.US,D,20170629,000000,14.8364,14.9639,14.7745,14.8064,379175.22783956,0
+AB.US,D,20170630,000000,14.7745,15.1853,14.7745,15.0268,364425.46157065,0
+AB.US,D,20170703,000000,14.9968,15.2502,14.9968,15.1225,387666.76520553,0
+AB.US,D,20170705,000000,15.0925,15.2182,14.9968,15.0268,276573.37520751,0
+AB.US,D,20170706,000000,14.935,15.0607,14.935,14.9639,236472.09258273,0
+AB.US,D,20170707,000000,14.9639,15.3458,14.935,15.2502,484854.47402304,0
+AB.US,D,20170710,000000,15.1853,15.4406,15.167,15.2811,494802.47193371,0
+AB.US,D,20170711,000000,15.2811,15.4106,15.1225,15.2502,333853.23756634,0
+AB.US,D,20170712,000000,15.2811,15.5692,15.2811,15.4106,383439.09883756,0
+AB.US,D,20170713,000000,15.4106,15.632,15.3961,15.5991,334897.99974682,0
+AB.US,D,20170714,000000,15.5372,15.6648,15.5372,15.5692,318079.39747695,0
+AB.US,D,20170717,000000,15.4406,15.8205,15.4406,15.7267,441652.00623281,0
+AB.US,D,20170718,000000,15.5692,15.7586,15.5034,15.6648,283071.58908656,0
+AB.US,D,20170719,000000,15.6648,15.8205,15.5692,15.6958,277923.29069815,0
+AB.US,D,20170720,000000,15.5692,15.8079,15.5692,15.6648,308455.17240044,0
+AB.US,D,20170721,000000,15.632,15.7896,15.632,15.7267,198363.09902689,0
+AB.US,D,20170724,000000,15.6648,15.7866,15.632,15.7267,366099.14989543,0
+AB.US,D,20170725,000000,15.7267,15.981,15.6958,15.9481,410360.86171816,0
+AB.US,D,20170726,000000,15.8843,16.0767,15.7896,15.8205,486370.93081176,0
+AB.US,D,20170727,000000,15.9143,16.6161,15.8524,15.9143,521780.09338633,0
+AB.US,D,20170728,000000,15.3458,15.5991,15.0268,15.4106,843957.85498121,0
+AB.US,D,20170731,000000,15.4106,15.7586,15.3768,15.7267,439705.23155591,0
+AB.US,D,20170801,000000,15.7267,15.8843,15.632,15.8524,417254.22327339,0
+AB.US,D,20170802,000000,15.7896,15.8524,15.632,15.7586,420931.57926512,0
+AB.US,D,20170803,000000,15.6223,15.9133,15.5894,15.7519,527743.51315913,0
+AB.US,D,20170804,000000,15.7519,15.8485,15.6716,15.7519,332106.10556352,0
+AB.US,D,20170807,000000,15.6861,16.0429,15.6562,15.979,501252.06816672,0
+AB.US,D,20170808,000000,15.979,16.1076,15.9143,16.0138,458996.09284693,0
+AB.US,D,20170809,000000,15.8794,16.0728,15.7848,15.8166,330611.37155282,0
+AB.US,D,20170810,000000,15.8485,15.8485,15.1689,15.427,667933.01267478,0
+AB.US,D,20170811,000000,15.2337,15.5566,15.0084,15.3961,390929.31957906,0
+AB.US,D,20170814,000000,15.4937,15.7209,15.3961,15.5566,299409.18698621,0
+AB.US,D,20170815,000000,15.5566,15.6107,15.427,15.4608,311767.37883799,0
+AB.US,D,20170816,000000,15.427,15.5257,15.2656,15.2995,245100.17312478,0
+AB.US,D,20170817,000000,15.2018,15.2656,14.9747,15.0084,230441.43563991,0
+AB.US,D,20170818,000000,14.9098,15.137,14.6169,14.9747,396075.54913147,0
+AB.US,D,20170821,000000,14.9417,15.3787,14.9417,15.137,441028.25217852,0
+AB.US,D,20170822,000000,15.0394,15.3652,15.0394,15.2995,373990.72482113,0
+AB.US,D,20170823,000000,15.0703,15.3961,15.0703,15.2656,348901.95063738,0
+AB.US,D,20170824,000000,15.3313,15.3313,15.0703,15.0703,230517.98257195,0
+AB.US,D,20170825,000000,15.1051,15.3913,15.0703,15.137,284412.19481518,0
+AB.US,D,20170828,000000,15.137,15.2337,15.0394,15.1051,236343.82475068,0
+AB.US,D,20170829,000000,14.9098,15.1689,14.9098,15.0394,243294.07929593,0
+AB.US,D,20170830,000000,14.9747,15.1689,14.8451,15.0703,192303.47838005,0
+AB.US,D,20170831,000000,15.0703,15.2995,15.0703,15.2018,230005.94566171,0
+AB.US,D,20170901,000000,15.137,15.3961,15.1051,15.2995,268664.21517581,0
+AB.US,D,20170905,000000,15.137,15.2995,15.0084,15.137,378679.74161733,0
+AB.US,D,20170906,000000,15.1689,15.3313,15.0268,15.2995,408160.65463114,0
+AB.US,D,20170907,000000,15.2656,15.3313,15.0741,15.137,239620.86097621,0
+AB.US,D,20170908,000000,15.0703,15.3652,15.0703,15.1689,240878.71326479,0
+AB.US,D,20170911,000000,15.2337,15.456,15.2337,15.2995,358301.70700779,0
+AB.US,D,20170912,000000,15.3313,15.4608,15.2656,15.3652,281067.92141961,0
+AB.US,D,20170913,000000,15.3652,15.5894,15.3652,15.5566,380712.37298828,0
+AB.US,D,20170914,000000,15.4608,15.6223,15.427,15.4937,284965.60844545,0
+AB.US,D,20170915,000000,15.427,15.7209,15.427,15.6861,480742.66247112,0
+AB.US,D,20170918,000000,15.6861,15.8794,15.6562,15.8485,269120.39351402,0
+AB.US,D,20170919,000000,15.7848,15.9133,15.7209,15.8166,377509.81485878,0
+AB.US,D,20170920,000000,15.7519,15.9133,15.5566,15.7209,327724.31091346,0
+AB.US,D,20170921,000000,15.6562,15.6861,15.4608,15.5257,196952.15287423,0
+AB.US,D,20170922,000000,15.427,15.9636,15.427,15.8794,288486.76731909,0
+AB.US,D,20170925,000000,15.7519,15.9461,15.6861,15.8485,379719.33170782,0
+AB.US,D,20170926,000000,15.8485,15.9636,15.7209,15.7519,285208.69667555,0
+AB.US,D,20170927,000000,15.7848,15.9461,15.7519,15.8485,593085.62941373,0
+AB.US,D,20170928,000000,15.7848,15.8794,15.7519,15.7848,235644.55818235,0
+AB.US,D,20170929,000000,15.7848,15.8485,15.6861,15.7519,256999.08338435,0
+AB.US,D,20171002,000000,15.8166,15.8166,15.5894,15.6223,316337.43756413,0
+AB.US,D,20171003,000000,15.6223,15.9461,15.5894,15.8794,386800.95733913,0
+AB.US,D,20171004,000000,15.8485,16.0429,15.8166,15.979,284373.92134916,0
+AB.US,D,20171005,000000,16.0138,16.1415,15.8794,16.0138,261293.98692236,0
+AB.US,D,20171006,000000,16.0138,16.2024,15.9133,16.0429,196241.50770789,0
+AB.US,D,20171009,000000,16.0138,16.1743,16.0138,16.1415,148694.48431563,0
+AB.US,D,20171010,000000,16.1743,16.3358,16.1076,16.1076,210352.0036525,0
+AB.US,D,20171011,000000,16.1076,16.4972,16.1076,16.3667,305905.33202925,0
+AB.US,D,20171012,000000,16.2391,16.531,16.2391,16.3358,353274.43552543,0
+AB.US,D,20171013,000000,16.2052,16.414,16.1415,16.2052,149388.57879395,0
+AB.US,D,20171016,000000,16.1415,16.3029,16.1415,16.2052,166320.96704389,0
+AB.US,D,20171017,000000,16.2052,16.3029,16.0767,16.2052,232542.33859889,0
+AB.US,D,20171018,000000,16.271,16.4005,16.1415,16.3358,368153.5040444,0
+AB.US,D,20171019,000000,16.3029,16.3358,16.1076,16.271,197826.23608464,0
+AB.US,D,20171020,000000,16.3358,16.4972,16.271,16.4324,426971.54596994,0
+AB.US,D,20171023,000000,16.4324,16.4972,16.271,16.3358,246893.85393762,0
+AB.US,D,20171024,000000,16.4324,16.6606,16.3358,16.5939,433811.11778915,0
+AB.US,D,20171025,000000,16.5939,16.7234,16.4034,16.6925,368109.02407037,0
+AB.US,D,20171026,000000,16.9825,16.9825,16.6606,16.8201,513757.14737458,0
+AB.US,D,20171027,000000,16.9506,17.2435,16.8548,17.0482,560978.32909669,0
+AB.US,D,20171030,000000,17.0618,17.2764,16.8868,16.9187,755244.09842366,0
+AB.US,D,20171031,000000,16.9187,16.9187,16.6925,16.7572,413185.85727749,0
+AB.US,D,20171101,000000,16.7891,16.8548,16.6268,16.7891,208786.92921777,0
+AB.US,D,20171102,000000,16.8201,17.0482,16.8201,16.8868,362686.60491183,0
+AB.US,D,20171103,000000,16.9602,17.1246,16.8598,16.9602,241058.70199688,0
+AB.US,D,20171106,000000,16.9602,16.9922,16.7282,16.8259,200448.48571587,0
+AB.US,D,20171107,000000,16.53,16.8259,16.53,16.53,348660.93124327,0
+AB.US,D,20171108,000000,16.4953,16.5358,15.9026,16.4615,612180.98570267,0
+AB.US,D,20171109,000000,16.3647,16.4296,16.1985,16.3957,312106.66794215,0
+AB.US,D,20171110,000000,16.4953,16.6625,16.3309,16.562,233301.60141125,0
+AB.US,D,20171113,000000,16.53,16.53,16.3309,16.3647,170332.44004976,0
+AB.US,D,20171114,000000,16.3647,16.4953,16.3647,16.3957,281696.84756391,0
+AB.US,D,20171115,000000,16.3647,16.6945,16.2651,16.6625,469751.97121597,0
+AB.US,D,20171116,000000,16.7282,17.0588,16.6286,16.8935,401612.78868807,0
+AB.US,D,20171117,000000,16.9274,16.9893,16.7939,16.7939,206350.87482663,0
+AB.US,D,20171120,000000,16.8259,17.0251,16.7592,16.9602,259159.98258736,0
+AB.US,D,20171121,000000,17.0927,17.1565,16.8598,16.9602,261811.1959226,0
+AB.US,D,20171122,000000,16.9922,17.0588,16.8259,16.8598,220548.26188328,0
+AB.US,D,20171124,000000,16.8935,16.9602,16.6625,16.7282,96661.190055264,0
+AB.US,D,20171127,000000,16.7592,16.9922,15.8727,16.6625,692823.17860243,0
+AB.US,D,20171128,000000,16.6625,16.8935,16.53,16.8598,356556.64384097,0
+AB.US,D,20171129,000000,16.8259,16.9922,16.3957,16.4615,495346.57580196,0
+AB.US,D,20171130,000000,16.53,16.6286,16.3909,16.53,353915.77468573,0
+AB.US,D,20171201,000000,16.53,16.5949,16.099,16.4296,361488.74886727,0
+AB.US,D,20171204,000000,16.562,16.7939,16.562,16.7282,316569.14719624,0
+AB.US,D,20171205,000000,16.7939,16.9274,16.6286,16.7939,439170.43744965,0
+AB.US,D,20171206,000000,16.6625,17.0251,16.6625,16.9602,350343.92933006,0
+AB.US,D,20171207,000000,16.8935,17.289,16.8259,17.1246,352282.42866296,0
+AB.US,D,20171208,000000,17.1904,17.1904,16.8752,17.0927,167543.64912045,0
+AB.US,D,20171211,000000,16.4615,16.7282,16.1656,16.5949,1650961.1268951,0
+AB.US,D,20171212,000000,16.4615,16.6945,16.4296,16.4953,621263.17574692,0
+AB.US,D,20171213,000000,16.4615,16.8598,16.4615,16.562,555686.24660622,0
+AB.US,D,20171214,000000,16.562,16.6286,16.3309,16.4296,498271.90990733,0
+AB.US,D,20171215,000000,16.3957,16.6625,16.3647,16.53,695391.63849763,0
+AB.US,D,20171218,000000,16.6945,17.0588,16.6945,16.9602,483467.3194844,0
+AB.US,D,20171219,000000,16.9922,17.0337,16.6625,16.7939,389151.15503623,0
+AB.US,D,20171220,000000,16.8935,17.0251,16.7592,16.7592,331420.2864292,0
+AB.US,D,20171221,000000,16.7592,16.9757,16.7312,16.8259,246429.4002554,0
+AB.US,D,20171222,000000,16.7592,16.8598,16.7592,16.7939,142460.04702671,0
+AB.US,D,20171226,000000,16.8259,16.9274,16.7282,16.7939,262163.93246077,0
+AB.US,D,20171227,000000,16.8259,16.8259,16.647,16.7282,267945.29466548,0
+AB.US,D,20171228,000000,16.6625,16.7282,16.53,16.5949,264575.16081989,0
+AB.US,D,20171229,000000,16.6286,16.6693,16.4953,16.562,248666.84639045,0
+AB.US,D,20180102,000000,16.562,16.6945,16.4991,16.6625,410872.8986284,0
+AB.US,D,20180103,000000,16.6286,16.8598,16.562,16.8259,329954.51612251,0
+AB.US,D,20180104,000000,16.8598,17.1904,16.8259,17.0927,468558.25284341,0
+AB.US,D,20180105,000000,17.1246,17.3401,17.0927,17.3218,346281.76984215,0
+AB.US,D,20180108,000000,17.3218,17.753,17.3131,17.6534,642704.59206096,0
+AB.US,D,20180109,000000,17.753,18.3804,17.753,18.1831,1521535.7810925,0
+AB.US,D,20180110,000000,18.1174,18.3475,17.8845,17.9183,397970.60290836,0
+AB.US,D,20180111,000000,18.0178,18.0517,17.7878,17.9502,305104.69249687,0
+AB.US,D,20180112,000000,18.0517,18.3147,17.9502,17.9841,419052.04175823,0
+AB.US,D,20180116,000000,17.9502,18.0836,17.6215,17.6863,486145.42768765,0
+AB.US,D,20180117,000000,17.8196,18.015,17.6534,17.8845,281863.38886199,0
+AB.US,D,20180118,000000,17.9502,18.1677,17.7201,17.9502,537973.90718392,0
+AB.US,D,20180119,000000,17.9502,18.217,17.8622,18.1831,359946.43162855,0
+AB.US,D,20180122,000000,18.1174,18.217,17.8845,18.1503,247565.19121993,0
+AB.US,D,20180123,000000,18.1503,18.2354,18.0836,18.1174,235625.93865834,0
+AB.US,D,20180124,000000,18.2498,18.2808,17.9841,18.1174,175152.82793202,0
+AB.US,D,20180125,000000,18.1174,18.2498,17.9841,18.1503,223190.16545651,0
+AB.US,D,20180126,000000,18.0836,18.479,18.0836,18.4133,266158.85477864,0
+AB.US,D,20180129,000000,18.4133,18.5129,18.1503,18.3147,358406.18322584,0
+AB.US,D,20180130,000000,18.1503,18.3147,17.9841,18.2498,399298.79562098,0
+AB.US,D,20180131,000000,18.2498,18.4133,17.9995,18.0517,328758.72891395,0
+AB.US,D,20180201,000000,17.9841,18.2498,17.8845,18.0178,623598.89159202,0
+AB.US,D,20180202,000000,17.8845,17.9183,17.4862,17.5867,452563.04730192,0
+AB.US,D,20180205,000000,17.3218,17.5539,16.3309,16.6286,937589.23471305,0
+AB.US,D,20180206,000000,16.299,17.1904,16.2333,17.0251,534398.95857424,0
+AB.US,D,20180207,000000,17.1246,17.1904,16.9274,16.9274,322149.83230886,0
+AB.US,D,20180208,000000,17.0251,17.0927,16.2651,16.2651,575323.63792741,0
+AB.US,D,20180209,000000,16.3957,16.53,16.1056,16.3957,414406.47051805,0
+AB.US,D,20180212,000000,16.53,16.8935,16.4615,16.7939,435765.13339206,0
+AB.US,D,20180213,000000,17.6534,17.9502,17.3894,17.4214,614884.95435594,0
+AB.US,D,20180214,000000,17.3894,17.6215,17.2561,17.52,821914.40739088,0
+AB.US,D,20180215,000000,17.6863,18.0178,17.6186,17.9183,745219.55358096,0
+AB.US,D,20180216,000000,17.8845,18.1503,17.7201,18.0836,797114.23582927,0
+AB.US,D,20180220,000000,18.3475,18.479,18.3475,18.3475,944447.42605626,0
+AB.US,D,20180221,000000,18.3804,18.6124,18.3147,18.4133,868668.03217677,0
+AB.US,D,20180222,000000,18.5428,18.68,18.4065,18.4413,373860.38815307,0
+AB.US,D,20180223,000000,18.6115,18.6462,18.4065,18.4761,368781.39577069,0
+AB.US,D,20180226,000000,18.5776,18.6115,18.2025,18.4065,534980.30149052,0
+AB.US,D,20180227,000000,18.4413,18.5428,17.9975,18.0314,264291.73028776,0
+AB.US,D,20180228,000000,18.1001,18.2025,17.8274,18.1348,418673.44477006,0
+AB.US,D,20180301,000000,18.1348,18.2025,17.608,17.8961,552443.34617469,0
+AB.US,D,20180302,000000,17.7587,18.0314,17.5548,17.8961,415242.28026245,0
+AB.US,D,20180305,000000,17.8622,18.2364,17.7936,18.1348,485182.3845292,0
+AB.US,D,20180306,000000,18.2025,18.5099,18.1348,18.4413,497370.9318289,0
+AB.US,D,20180307,000000,18.3049,18.6462,18.2364,18.4065,456822.78062791,0
+AB.US,D,20180308,000000,18.5099,18.5428,18.2364,18.4761,436957.81734661,0
+AB.US,D,20180309,000000,18.6462,18.6462,18.4065,18.5776,538384.57113011,0
+AB.US,D,20180312,000000,18.5428,18.6115,18.4413,18.4761,336451.69558355,0
+AB.US,D,20180313,000000,18.4761,18.5245,18.0662,18.2364,591824.67387114,0
+AB.US,D,20180314,000000,18.3408,18.3408,17.8961,17.9657,355408.43986043,0
+AB.US,D,20180315,000000,17.9657,18.0314,17.8274,17.8961,241462.12501708,0
+AB.US,D,20180316,000000,17.7936,18.2731,17.7587,18.1348,353809.22963168,0
+AB.US,D,20180319,000000,18.1348,18.1996,17.7936,18.1001,406368.00823629,0
+AB.US,D,20180320,000000,18.1001,18.1677,17.8961,18.1001,270687.53678476,0
+AB.US,D,20180321,000000,18.0314,18.1783,17.9975,18.0314,229661.48446754,0
+AB.US,D,20180322,000000,17.8622,18.1001,17.5548,17.6573,569344.70188461,0
+AB.US,D,20180323,000000,17.6573,18.045,17.6225,17.7587,550633.11467385,0
+AB.US,D,20180326,000000,18.0314,18.1677,17.8516,18.0662,382237.10512099,0
+AB.US,D,20180327,000000,18.1348,18.1677,17.7587,17.8622,449299.4585104,0
+AB.US,D,20180328,000000,17.8961,17.9975,17.5906,17.9657,499910.4280201,0
+AB.US,D,20180329,000000,18.0314,18.3746,17.9298,18.3049,401927.25176021,0
+AB.US,D,20180402,000000,18.2731,18.3049,17.6911,17.7936,476869.80147731,0
+AB.US,D,20180403,000000,17.9975,18.0662,17.7587,17.9298,334995.23503887,0
+AB.US,D,20180404,000000,17.6911,18.2025,17.6911,18.1677,325451.6945664,0
+AB.US,D,20180405,000000,18.3049,18.4065,18.1677,18.2364,324115.22650978,0
+AB.US,D,20180406,000000,18.1001,18.2025,17.7829,17.9657,501680.31721893,0
+AB.US,D,20180409,000000,18.1677,18.4761,17.9975,18.2364,809214.85759894,0
+AB.US,D,20180410,000000,18.4065,18.5099,18.2364,18.4413,714788.01042472,0
+AB.US,D,20180411,000000,18.2364,18.3746,17.9338,18.0662,409964.67962397,0
+AB.US,D,20180412,000000,18.0662,18.3746,18.0662,18.2731,310050.24495719,0
+AB.US,D,20180413,000000,18.3408,18.3466,18.1001,18.1001,225476.22923758,0
+AB.US,D,20180416,000000,18.2364,18.4065,18.2364,18.3408,310208.51091127,0
+AB.US,D,20180417,000000,18.4065,18.4413,18.0314,18.1677,387679.17822155,0
+AB.US,D,20180418,000000,18.1348,18.2731,18.0662,18.1001,239889.80965633,0
+AB.US,D,20180419,000000,18.0662,18.1677,17.8622,17.9975,323678.70211357,0
+AB.US,D,20180420,000000,18.0314,18.0662,17.725,17.8622,270107.22828648,0
+AB.US,D,20180423,000000,17.8622,18.0314,17.725,17.8961,387008.87535723,0
+AB.US,D,20180424,000000,17.8961,18.1001,17.8622,17.9657,544437.98526894,0
+AB.US,D,20180425,000000,17.9298,18.1677,17.6911,17.7936,490875.82120387,0
+AB.US,D,20180426,000000,17.8961,18.0314,17.6911,17.8961,629224.05667865,0
+AB.US,D,20180427,000000,17.9975,18.3746,17.8961,18.3408,238336.11381961,0
+AB.US,D,20180430,000000,18.4065,18.68,18.3746,18.5428,404348.82429935,0
+AB.US,D,20180501,000000,18.4761,18.5428,18.2364,18.4761,421166.39215122,0
+AB.US,D,20180502,000000,18.5099,18.5979,18.3408,18.4065,494629.72412762,0
+AB.US,D,20180503,000000,18.4065,18.4761,18.0314,18.3408,867340.87388216,0
+AB.US,D,20180504,000000,18.5698,18.71,18.3592,18.6742,440013.48812004,0
+AB.US,D,20180507,000000,18.7458,18.9894,18.6173,18.9208,419838.1994386,0
+AB.US,D,20180508,000000,18.9556,19.0948,18.7806,18.8502,415507.09127058,0
+AB.US,D,20180509,000000,18.9208,18.9208,18.4644,18.6056,607488.86565248,0
+AB.US,D,20180510,000000,18.6742,18.7458,18.5003,18.71,883804.67077787,0
+AB.US,D,20180511,000000,18.7458,18.9556,18.6056,18.884,1001309.3835429,0
+AB.US,D,20180514,000000,18.9208,18.9894,18.7844,18.884,662900.56910242,0
+AB.US,D,20180515,000000,18.884,19.0948,18.8502,18.8502,961690.13970634,0
+AB.US,D,20180516,000000,18.8502,19.2717,18.8502,19.1296,885442.15447264,0
+AB.US,D,20180517,000000,19.2359,19.4448,19.0591,19.4109,506200.72388104,0
+AB.US,D,20180518,000000,19.4815,19.5859,19.3761,19.5163,478556.9372361,0
+AB.US,D,20180521,000000,19.5859,19.9011,19.5588,19.6555,582431.12400874,0
+AB.US,D,20180522,000000,19.7251,20.0422,19.7212,19.9378,727533.07460869,0
+AB.US,D,20180523,000000,19.7251,19.8662,19.4448,19.759,654475.23448848,0
+AB.US,D,20180524,000000,19.7251,19.8662,19.5501,19.7947,675039.46433811,0
+AB.US,D,20180525,000000,19.7947,20.0074,19.7947,19.9011,555757.62144824,0
+AB.US,D,20180529,000000,19.7947,19.8662,19.4767,19.5859,520410.5239537,0
+AB.US,D,20180530,000000,19.6913,20.0074,19.6613,19.9011,314620.30368333,0
+AB.US,D,20180531,000000,19.9378,19.9542,19.6555,19.8662,382236.07070299,0
+AB.US,D,20180601,000000,19.9706,20.2171,19.9378,20.0074,456405.91017372,0
+AB.US,D,20180604,000000,20.1485,20.2529,20.076,20.2171,343505.39192886,0
+AB.US,D,20180605,000000,20.2171,20.2878,19.9378,20.1118,367268.04223598,0
+AB.US,D,20180606,000000,20.1814,20.4966,20.1485,20.4617,622113.46734332,0
+AB.US,D,20180607,000000,20.4617,20.5671,20.1118,20.2529,656977.49163164,0
+AB.US,D,20180608,000000,20.2529,20.5313,20.1118,20.4966,324982.06879418,0
+AB.US,D,20180611,000000,20.4966,20.7266,20.4617,20.6705,334369.41214858,0
+AB.US,D,20180612,000000,20.6705,20.7073,20.3892,20.4966,373629.71293896,0
+AB.US,D,20180613,000000,20.5313,20.8803,20.076,20.5313,961808.06335839,0
+AB.US,D,20180614,000000,20.6367,20.7421,20.3573,20.426,353990.25278176,0
+AB.US,D,20180615,000000,20.426,20.6029,20.3216,20.3922,413599.62447768,0
+AB.US,D,20180618,000000,20.3922,20.6705,20.3573,20.6705,321791.92368069,0
+AB.US,D,20180619,000000,20.5313,20.7073,20.426,20.6367,306033.59986131,0
+AB.US,D,20180620,000000,20.5671,20.6696,20.3922,20.4617,382549.49935713,0
+AB.US,D,20180621,000000,20.4966,20.4966,20.1524,20.2878,440551.3854803,0
+AB.US,D,20180622,000000,20.3573,20.4617,20.2529,20.426,264781.01000199,0
+AB.US,D,20180625,000000,20.3922,20.3922,20.0074,20.2171,308828.59729862,0
+AB.US,D,20180626,000000,20.3216,20.3216,19.8334,20.0422,472115.61634708,0
+AB.US,D,20180627,000000,19.9706,20.1485,19.8334,19.9011,453759.86892848,0
+AB.US,D,20180628,000000,19.8662,20.1485,19.8662,20.1118,401566.23987804,0
+AB.US,D,20180629,000000,20.1485,20.2491,19.9011,20.0074,370339.22927942,0
+AB.US,D,20180702,000000,19.9378,20.2171,19.9011,20.1814,430243.41010548,0
+AB.US,D,20180703,000000,20.1814,20.2878,19.9378,19.9706,275960.99975123,0
+AB.US,D,20180705,000000,20.076,20.3573,19.9706,20.1485,301054.94602498,0
+AB.US,D,20180706,000000,20.2529,20.4617,20.076,20.3922,274806.58926268,0
+AB.US,D,20180709,000000,20.4966,20.6367,20.3922,20.6029,226324.45199798,0
+AB.US,D,20180710,000000,20.7421,20.7779,20.5913,20.7421,404154.35371525,0
+AB.US,D,20180711,000000,20.6705,20.7073,20.3216,20.3922,313385.20859075,0
+AB.US,D,20180712,000000,20.3573,20.4579,20.1118,20.2171,353672.68645562,0
+AB.US,D,20180713,000000,20.1814,20.5313,20.1814,20.3573,207355.2947051,0
+AB.US,D,20180716,000000,20.2878,20.6029,20.2529,20.5313,213729.37842408,0
+AB.US,D,20180717,000000,20.5313,20.7953,20.5313,20.6705,238442.65887366,0
+AB.US,D,20180718,000000,20.6367,21.0931,20.6367,20.9528,269354.17198213,0
+AB.US,D,20180719,000000,20.8803,21.0756,20.8803,21.0224,278732.20557452,0
+AB.US,D,20180720,000000,20.9867,21.0931,20.8455,20.9528,307511.783184,0
+AB.US,D,20180723,000000,21.0931,21.356,20.9867,21.1983,975693.0561789,0
+AB.US,D,20180724,000000,21.3376,21.5125,21.1636,21.2322,410063.98375202,0
+AB.US,D,20180725,000000,21.268,21.3744,21.0224,21.0931,659931.78944103,0
+AB.US,D,20180726,000000,21.3744,21.5842,21.1636,21.3028,463513.39625505,0
+AB.US,D,20180727,000000,21.3744,21.4091,21.1983,21.2322,379254.8780256,0
+AB.US,D,20180730,000000,21.3744,21.4797,21.268,21.3376,673045.10643317,0
+AB.US,D,20180731,000000,21.3744,21.442,21.0582,21.1636,676144.22276262,0
+AB.US,D,20180801,000000,21.2322,21.3744,20.7073,20.8126,672890.9781511,0
+AB.US,D,20180802,000000,20.7421,20.7421,19.8334,19.8334,1301151.9916713,0
+AB.US,D,20180803,000000,19.845,20.3109,19.6362,20.1321,755706.48326988,0
+AB.US,D,20180806,000000,20.1321,20.6338,20.0625,20.4908,360515.36152882,0
+AB.US,D,20180807,000000,20.5623,21.1317,20.4908,20.8136,445745.19826073,0
+AB.US,D,20180808,000000,20.7779,21.2071,20.7402,21.064,289331.88682549,0
+AB.US,D,20180809,000000,21.064,21.241,21.0273,21.0979,324345.90172388,0
+AB.US,D,20180810,000000,21.0273,21.0979,20.8417,21.0273,290834.89618019,0
+AB.US,D,20180813,000000,20.9567,21.2071,20.92,21.064,313746.22047292,0
+AB.US,D,20180814,000000,21.1346,21.4584,21.064,21.3512,406829.35866451,0
+AB.US,D,20180815,000000,21.2777,21.4217,21.1346,21.241,295084.28532618,0
+AB.US,D,20180816,000000,21.3153,21.5658,21.3153,21.4217,416066.71140883,0
+AB.US,D,20180817,000000,21.3512,21.5299,21.3153,21.3153,217379.83954779,0
+AB.US,D,20180820,000000,21.4217,21.6373,21.385,21.4584,292796.15270911,0
+AB.US,D,20180821,000000,21.5658,21.673,21.4584,21.4942,352310.35794898,0
+AB.US,D,20180822,000000,21.4217,21.6006,21.3512,21.5299,249887.45963101,0
+AB.US,D,20180823,000000,21.6006,21.7437,21.2777,21.4584,434564.1740935,0
+AB.US,D,20180824,000000,21.5299,21.7079,21.4584,21.6373,398443.33193458,0
+AB.US,D,20180827,000000,21.673,21.9969,21.673,21.8171,418993.0799322,0
+AB.US,D,20180828,000000,21.8896,21.8896,21.4217,21.6006,481913.62364767,0
+AB.US,D,20180829,000000,21.5299,21.7079,21.2777,21.6373,427747.3594703,0
+AB.US,D,20180830,000000,21.6373,21.673,21.3512,21.4217,286649.64095023,0
+AB.US,D,20180831,000000,21.4217,21.6527,21.3221,21.5299,236464.85165673,0
+AB.US,D,20180904,000000,21.4584,21.6353,21.3153,21.3512,304714.7169107,0
+AB.US,D,20180905,000000,21.3512,21.8529,21.3512,21.7437,366071.22060942,0
+AB.US,D,20180906,000000,21.7079,21.8529,21.6006,21.7437,211165.05620089,0
+AB.US,D,20180907,000000,21.673,21.8171,21.5299,21.6373,231018.64088418,0
+AB.US,D,20180910,000000,21.6373,21.9969,21.6373,21.9234,278123.96779023,0
+AB.US,D,20180911,000000,21.7437,21.8896,21.673,21.7437,244151.61181833,0
+AB.US,D,20180912,000000,21.8171,21.8896,21.7079,21.8171,226930.62094627,0
+AB.US,D,20180913,000000,21.8529,21.8896,21.7823,21.8171,260102.3373858,0
+AB.US,D,20180914,000000,21.8896,22.3787,21.8896,22.1748,687111.12240376,0
+AB.US,D,20180917,000000,22.1748,22.2454,21.7437,21.8171,325403.07692038,0
+AB.US,D,20180918,000000,21.8171,21.8751,21.2071,21.5658,603992.53281084,0
+AB.US,D,20180919,000000,21.6373,22.0327,21.6373,21.8896,238950.55811189,0
+AB.US,D,20180920,000000,22.0327,22.2096,21.9234,21.9583,217788.43465799,0
+AB.US,D,20180921,000000,21.9969,22.0743,21.8171,21.8529,180574.21267256,0
+AB.US,D,20180924,000000,21.8529,21.8896,21.6373,21.7437,235212.17145815,0
+AB.US,D,20180925,000000,21.7437,21.9234,21.7437,21.8171,187833.75819996,0
+AB.US,D,20180926,000000,21.8896,21.9969,21.8171,21.8529,177070.63890492,0
+AB.US,D,20180927,000000,21.9234,22.1748,21.8529,21.8896,230748.65778605,0
+AB.US,D,20180928,000000,21.8171,21.9234,21.7437,21.8171,442194.04126507,0
+AB.US,D,20181001,000000,21.8896,22.3401,21.7939,21.9892,330068.30210257,0
+AB.US,D,20181002,000000,22.0521,22.1487,21.7997,21.8307,351209.73719646,0
+AB.US,D,20181003,000000,21.8529,21.9911,21.7997,21.8374,229441.15343344,0
+AB.US,D,20181004,000000,21.88,22.1168,21.6904,22.1004,328128.76835165,0
+AB.US,D,20181005,000000,22.138,22.3827,21.8954,21.8954,291531.05949452,0
+AB.US,D,20181008,000000,21.7997,21.9157,21.5658,21.6876,302633.46789371,0
+AB.US,D,20181009,000000,21.6219,21.7165,21.558,21.6006,199942.65531363,0
+AB.US,D,20181010,000000,21.6373,21.7379,20.92,20.9712,421591.53794942,0
+AB.US,D,20181011,000000,20.9132,21.0921,20.1321,20.2471,939350.84856788,0
+AB.US,D,20181012,000000,20.5758,21.0147,20.5333,20.92,682962.07180382,0
+AB.US,D,20181015,000000,20.8929,21.5155,20.8571,21.4217,567120.70318357,0
+AB.US,D,20181016,000000,21.4991,21.9535,21.3347,21.8529,978496.32896021,0
+AB.US,D,20181017,000000,21.8896,21.9805,21.6508,21.9583,518347.89446073,0
+AB.US,D,20181018,000000,21.9535,21.9535,21.3724,21.3985,570935.63676936,0
+AB.US,D,20181019,000000,21.442,21.8722,21.2139,21.6798,333570.8414522,0
+AB.US,D,20181022,000000,21.7581,21.7581,21.2216,21.3347,592226.02805532,0
+AB.US,D,20181023,000000,21.0572,21.4855,20.6647,21.241,436286.4800643,0
+AB.US,D,20181024,000000,21.4942,21.6373,20.4327,20.4675,879886.29539203,0
+AB.US,D,20181025,000000,20.6194,21.007,20.4956,20.8659,543782.16425664,0
+AB.US,D,20181026,000000,20.7779,20.8571,20.1824,20.2403,1205839.6826887,0
+AB.US,D,20181029,000000,20.5487,20.8049,20.1176,20.3912,503659.15885385,0
+AB.US,D,20181030,000000,20.3612,21.0215,20.2549,20.6406,510007.38212283,0
+AB.US,D,20181031,000000,20.8833,21.0466,20.598,20.714,753004.58345261,0
+AB.US,D,20181101,000000,21.0495,21.1346,20.8049,20.8929,866482.30694175,0
+AB.US,D,20181102,000000,21.0959,21.2516,20.6647,20.9006,390390.38780081,0
+AB.US,D,20181105,000000,20.9432,21.4131,20.7673,21.2226,340128.01715727,0
+AB.US,D,20181106,000000,21.2071,21.4207,20.9722,21.3308,423808.29572446,0
+AB.US,D,20181107,000000,21.4498,22.0587,21.2873,22.0307,576959.05278617,0
+AB.US,D,20181108,000000,21.9485,22.2366,21.909,22.081,301179.07618503,0
+AB.US,D,20181109,000000,22.0443,22.0675,21.6914,21.9785,309582.68802097,0
+AB.US,D,20181112,000000,21.8974,21.9621,21.5667,21.7059,456800.02343191,0
+AB.US,D,20181113,000000,21.8383,22.108,21.6343,22.0665,500555.9048524,0
+AB.US,D,20181114,000000,22.199,22.3005,21.7948,22.0501,278478.7731644,0
+AB.US,D,20181115,000000,21.9699,22.0587,21.5986,21.8316,633390.6923846,0
+AB.US,D,20181116,000000,21.8181,21.8219,21.2226,21.7571,376186.79423616,0
+AB.US,D,20181119,000000,21.7495,21.8693,21.4343,21.5165,283695.34314085,0
+AB.US,D,20181120,000000,21.5165,21.7997,21.1201,21.5367,448567.09056605,0
+AB.US,D,20181121,000000,21.7059,22.1757,21.6035,21.9273,362370.07300369,0
+AB.US,D,20181123,000000,21.8683,22.2521,21.7939,22.0056,183840.90471808,0
+AB.US,D,20181126,000000,22.2859,22.4619,21.9341,21.9573,371811.20609411,0
+AB.US,D,20181127,000000,21.9041,21.9785,21.7736,21.9041,280867.24432752,0
+AB.US,D,20181128,000000,21.9621,22.1168,21.6982,22.081,390079.02798266,0
+AB.US,D,20181129,000000,22.0152,22.3662,22.0152,22.0365,404261.9331873,0
+AB.US,D,20181130,000000,22.0152,22.3971,22.0152,22.1689,334407.6856146,0
+AB.US,D,20181203,000000,22.4338,22.6765,22.139,22.6378,514191.60293479,0
+AB.US,D,20181204,000000,22.6765,22.6765,21.8316,21.9988,402910.98327867,0
+AB.US,D,20181206,000000,20.6348,21.1482,18.9904,20.2539,3151510.6355938,0
+AB.US,D,20181207,000000,20.3631,20.9142,20.3631,20.6696,678073.41233352,0
+AB.US,D,20181210,000000,20.1804,20.4531,18.9904,19.8933,2010161.7431453,0
+AB.US,D,20181211,000000,19.8933,20.3603,19.5472,19.5859,1455858.5134057,0
+AB.US,D,20181212,000000,19.5859,20.1572,19.5781,19.9977,1101210.3707757,0
+AB.US,D,20181213,000000,19.9155,20.3052,19.7406,20.2171,733564.76596951,0
+AB.US,D,20181214,000000,19.9001,20.2539,19.1895,19.3374,949320.56925655,0
+AB.US,D,20181217,000000,19.2204,19.6739,18.4626,18.6027,1464543.4869378,0
+AB.US,D,20181218,000000,18.6549,19.4902,18.6549,18.9189,715600.0285551,0
+AB.US,D,20181219,000000,18.7351,19.4254,18.4258,18.4335,805493.02163319,0
+AB.US,D,20181220,000000,18.3456,18.7497,18.0585,18.3089,830916.94724909,0
+AB.US,D,20181221,000000,18.2209,18.8802,17.7627,17.8246,1014645.1004051,0
+AB.US,D,20181224,000000,17.6128,17.752,17.1275,17.3779,883597.78717777,0
+AB.US,D,20181226,000000,17.3779,18.8676,17.3779,18.8445,951223.89837743,0
+AB.US,D,20181227,000000,18.7187,19.1383,18.1629,19.1238,809846.88699723,0
+AB.US,D,20181228,000000,19.2853,19.8421,19.2853,19.6816,875260.37809387,0
+AB.US,D,20181231,000000,19.6816,20.2674,19.6816,20.049,795589.50369655,0
+AB.US,D,20190102,000000,19.7851,20.5836,19.7474,20.0113,1171800.0895468,0
+AB.US,D,20190103,000000,19.9813,20.5439,19.7909,20.1572,725234.59781161,0
+AB.US,D,20190104,000000,20.5024,21.0388,20.4733,20.6194,686944.58110568,0
+AB.US,D,20190107,000000,20.6126,20.9432,20.3998,20.5168,671186.2572863,0
+AB.US,D,20190108,000000,20.7082,20.8745,20.3998,20.6194,677756.88042538,0
+AB.US,D,20190109,000000,20.687,21.4285,20.5758,20.5922,662151.65047007,0
+AB.US,D,20190110,000000,20.5922,20.7885,20.5168,20.6647,742963.48792191,0
+AB.US,D,20190111,000000,20.628,20.9548,20.4888,20.8929,671066.26479825,0
+AB.US,D,20190114,000000,20.8562,21.2361,20.6696,20.7885,621081.11817883,0
+AB.US,D,20190115,000000,20.6503,21.1665,20.6503,21.1646,306659.4227516,0
+AB.US,D,20190116,000000,21.2428,21.7736,21.2428,21.6257,509398.10992054,0
+AB.US,D,20190117,000000,21.6112,21.9273,21.4131,21.6846,506564.83901721,0
+AB.US,D,20190118,000000,21.8974,22.1613,21.7939,22.081,534177.59312214,0
+AB.US,D,20190122,000000,21.6469,22.0723,21.5734,21.6469,619548.11070212,0
+AB.US,D,20190123,000000,21.7137,21.9041,21.5667,21.8741,349107.79981948,0
+AB.US,D,20190124,000000,21.8316,22.199,21.8316,22.022,366458.0929416,0
+AB.US,D,20190125,000000,22.199,22.4609,22.0723,22.1264,465519.132758,0
+AB.US,D,20190128,000000,22.0897,22.3198,22.0897,22.2492,264978.58384008,0
+AB.US,D,20190129,000000,22.2859,22.3817,22.108,22.1168,248437.20559433,0
+AB.US,D,20190130,000000,22.1264,22.3063,21.9418,22.0365,476270.87345502,0
+AB.US,D,20190131,000000,22.0723,22.5005,22.0152,22.3739,602260.91707802,0
+AB.US,D,20190201,000000,22.3739,22.6108,22.3739,22.4929,429304.15856103,0
+AB.US,D,20190204,000000,22.4831,22.7045,22.4058,22.4406,369700.99337312,0
+AB.US,D,20190205,000000,22.5122,22.5624,21.9863,22.0723,617674.77970324,0
+AB.US,D,20190206,000000,22.0152,22.1264,21.9573,21.994,430885.78368377,0
+AB.US,D,20190207,000000,21.9485,22.108,21.7649,22.0897,329822.11061845,0
+AB.US,D,20190208,000000,22.0152,22.5122,21.7939,22.3817,434951.04642568,0
+AB.US,D,20190211,000000,22.3971,22.8708,22.3817,22.8602,570634.62113122,0
+AB.US,D,20190212,000000,22.9095,23.0555,22.6601,22.8708,575711.54467759,0
+AB.US,D,20190213,000000,22.1535,22.9975,22.0152,22.5286,765520.00684047,0
+AB.US,D,20190214,000000,21.9863,22.1535,21.5734,21.8974,1245973.0322714,0
+AB.US,D,20190215,000000,21.9785,22.1757,21.9273,22.0152,615808.68963036,0
+AB.US,D,20190219,000000,22.0501,22.2947,21.8316,22.1332,822160.598875,0
+AB.US,D,20190220,000000,22.108,22.2125,22.0192,22.1912,510757.33517317,0
+AB.US,D,20190221,000000,22.2569,22.4213,22.199,22.3585,596540.58553535,0
+AB.US,D,20190222,000000,22.1961,22.4571,22.1497,22.2396,411049.78410648,0
+AB.US,D,20190225,000000,22.2618,22.3517,21.9321,21.9409,329106.29336211,0
+AB.US,D,20190226,000000,21.8886,22.0056,21.5416,21.6624,405415.30925785,0
+AB.US,D,20190227,000000,21.587,21.8712,21.5125,21.79,267097.07190507,0
+AB.US,D,20190228,000000,21.6624,21.879,21.6624,21.8345,213859.71509215,0
+AB.US,D,20190301,000000,21.9553,22.2164,21.6992,22.1497,400972.48394577,0
+AB.US,D,20190304,000000,22.2705,22.4638,22.0916,22.3585,474553.73957422,0
+AB.US,D,20190305,000000,22.3063,22.3739,22.022,22.2927,349100.55889348,0
+AB.US,D,20190306,000000,22.3585,22.3903,22.1352,22.3662,263406.26847935,0
+AB.US,D,20190307,000000,22.3449,22.3662,21.6992,21.7379,541785.7375157,0
+AB.US,D,20190308,000000,21.5948,22.3585,21.5948,21.7379,461018.38003789,0
+AB.US,D,20190311,000000,21.7379,22.113,21.7379,21.79,315720.92443584,0
+AB.US,D,20190312,000000,21.7756,21.9437,21.7437,21.7948,210696.46484667,0
+AB.US,D,20190313,000000,21.8345,22.0597,21.82,21.8423,263244.89927127,0
+AB.US,D,20190314,000000,21.8499,22.1565,21.793,21.8423,211098.85344886,0
+AB.US,D,20190315,000000,21.8132,21.9737,21.7523,21.9012,362197.32519761,0
+AB.US,D,20190318,000000,21.9409,22.0907,21.9012,22.0317,242197.59621542,0
+AB.US,D,20190319,000000,22.1419,22.2164,21.7668,21.79,233414.3529733,0
+AB.US,D,20190320,000000,21.79,21.8557,21.5503,21.617,286184.15285001,0
+AB.US,D,20190321,000000,21.5503,21.79,21.3628,21.6469,316686.0364303,0
+AB.US,D,20190322,000000,21.5416,21.6209,20.5469,20.8533,683528.93286808,0
+AB.US,D,20190325,000000,20.7789,20.8224,20.5159,20.6647,294671.55254398,0
+AB.US,D,20190326,000000,20.8001,21.1674,20.7112,21.1375,270029.64693645,0
+AB.US,D,20190327,000000,21.1298,21.3985,21.1201,21.3482,209682.73520619,0
+AB.US,D,20190328,000000,21.3917,21.6856,21.3628,21.677,265497.86167632,0
+AB.US,D,20190329,000000,21.7832,21.7832,21.4081,21.6547,244260.22570838,0
+AB.US,D,20190401,000000,21.7948,21.909,21.6992,21.79,249898.83822902,0
+AB.US,D,20190402,000000,21.8886,21.8954,21.4836,21.5812,181007.63381476,0
+AB.US,D,20190403,000000,21.7379,21.994,21.6112,21.8277,196012.90132979,0
+AB.US,D,20190404,000000,21.8645,22.0443,21.7349,21.9988,204400.99689572,0
+AB.US,D,20190405,000000,22.111,22.1651,21.994,22.1023,155651.97978688,0
+AB.US,D,20190408,000000,22.0443,22.0974,21.9476,21.9776,118068.47057529,0
+AB.US,D,20190409,000000,21.879,21.9689,21.677,21.7523,303704.09052422,0
+AB.US,D,20190410,000000,21.82,22.0365,21.7581,22.0056,305223.65056693,0
+AB.US,D,20190411,000000,21.9321,22.1565,21.82,21.9853,293220.26408931,0
+AB.US,D,20190412,000000,22.1719,22.2096,21.9321,22.0829,207524.93925717,0
+AB.US,D,20190415,000000,22.0365,22.1352,21.9689,22.0317,204728.90740187,0
+AB.US,D,20190416,000000,22.1873,22.3739,22.0597,22.314,347078.27170253,0
+AB.US,D,20190417,000000,22.4638,22.5238,22.1912,22.4426,257426.29801854,0
+AB.US,D,20190418,000000,22.4871,22.4967,22.3372,22.4571,218301.50598623,0
+AB.US,D,20190422,000000,22.5093,22.5238,22.2589,22.2927,320631.30668414,0
+AB.US,D,20190423,000000,22.3014,22.6292,22.2038,22.5692,429428.28872109,0
+AB.US,D,20190424,000000,22.5915,22.6668,22.3662,22.4967,329004.92039806,0
+AB.US,D,20190425,000000,22.2038,22.3014,21.5503,21.79,568535.78700823,0
+AB.US,D,20190426,000000,21.6247,21.9427,21.6247,21.8423,360856.71946898,0
+AB.US,D,20190429,000000,21.8954,22.111,21.7668,21.879,523015.18847891,0
+AB.US,D,20190430,000000,21.994,22.1352,21.6856,22.1196,363075.54608002,0
+AB.US,D,20190501,000000,22.111,22.3449,22.0365,22.1419,278081.55665222,0
+AB.US,D,20190502,000000,22.255,22.2705,21.9776,22.111,339687.35508907,0
+AB.US,D,20190503,000000,22.111,22.3943,22.0356,22.3401,261782.23221858,0
+AB.US,D,20190506,000000,22.0501,22.3711,21.7321,22.3169,360019.87530659,0
+AB.US,D,20190507,000000,22.0907,22.2879,21.5792,21.617,757264.31677861,0
+AB.US,D,20190508,000000,21.617,22.0907,21.4121,21.9525,305917.74504526,0
+AB.US,D,20190509,000000,21.7978,22.1506,21.5339,22.0974,306328.40899145,0
+AB.US,D,20190510,000000,22.0974,22.4087,21.7842,22.3711,290365.27040797,0
+AB.US,D,20190513,000000,21.9747,22.0733,21.7978,21.9824,245223.26886683,0
+AB.US,D,20190514,000000,22.111,22.4851,22.111,22.3034,406650.40435042,0
+AB.US,D,20190515,000000,22.1574,22.2966,21.9302,22.0733,280083.15548315,0
+AB.US,D,20190516,000000,22.1796,22.4252,22.0395,22.3623,225908.61596179,0
+AB.US,D,20190517,000000,22.3256,22.5624,22.0733,22.0974,227836.77111469,0
+AB.US,D,20190520,000000,22.0587,22.111,21.8539,21.8992,193199.28436847,0
+AB.US,D,20190521,000000,21.8751,22.2357,21.8751,22.1352,206281.56882059,0
+AB.US,D,20190522,000000,22.0036,22.1236,21.8229,21.8441,164788.99398517,0
+AB.US,D,20190523,000000,21.7446,21.8229,21.356,21.5261,180779.02743665,0
+AB.US,D,20190524,000000,21.5261,21.8229,21.4981,21.7601,174622.17149777,0
+AB.US,D,20190528,000000,21.7601,21.7601,21.3047,21.3337,185146.3402347,0
+AB.US,D,20190529,000000,21.2042,21.4807,21.0292,21.3869,266408.14951675,0
+AB.US,D,20190530,000000,21.5,21.6595,21.0602,21.18,166263.03963586,0
+AB.US,D,20190531,000000,20.9693,21.1143,20.3593,20.7247,377383.61586272,0
+AB.US,D,20190603,000000,20.8088,21.0534,20.7314,20.9228,152965.59623964,0
+AB.US,D,20190604,000000,21.1143,21.5183,21.0901,21.4343,172924.69155897,0
+AB.US,D,20190605,000000,21.4488,21.5483,21.1762,21.4565,162480.17300808,0
+AB.US,D,20190606,000000,21.4265,21.5,21.1424,21.4391,213124.2438938,0
+AB.US,D,20190607,000000,21.3869,21.6006,21.3337,21.3424,266988.45801502,0
+AB.US,D,20190610,000000,21.4197,21.7784,21.3869,21.5561,310965.70488761,0
+AB.US,D,20190611,000000,21.4952,21.6904,21.2293,21.3947,446649.27959316,0
+AB.US,D,20190612,000000,21.8152,22.0733,21.472,22.0036,596556.10180535,0
+AB.US,D,20190613,000000,22.082,22.7751,22.0298,22.7384,709538.33907226,0
+AB.US,D,20190614,000000,22.7751,22.8438,22.4252,22.5324,306807.34452567,0
+AB.US,D,20190617,000000,22.546,22.5624,22.0907,22.0907,256927.70854232,0
+AB.US,D,20190618,000000,22.2038,22.5228,22.14,22.3623,195193.6422734,0
+AB.US,D,20190619,000000,22.3034,22.4474,22.0356,22.2647,332606.76387575,0
+AB.US,D,20190620,000000,22.4087,22.7065,22.1796,22.401,330073.47419257,0
+AB.US,D,20190621,000000,22.2783,22.6079,22.2783,22.5083,141274.60399815,0
+AB.US,D,20190624,000000,22.5083,22.5925,22.1796,22.3256,194155.08660092,0
+AB.US,D,20190625,000000,22.3565,22.3565,21.9215,21.9592,110307.23231766,0
+AB.US,D,20190626,000000,21.9215,22.2357,21.8838,22.0665,159958.26192291,0
+AB.US,D,20190627,000000,22.2038,22.2182,21.9215,22.1661,143573.08079523,0
+AB.US,D,20190628,000000,22.3334,22.6601,22.1196,22.6524,286855.49013233,0
+AB.US,D,20190701,000000,22.868,22.981,22.6843,22.7906,329162.15193414,0
+AB.US,D,20190702,000000,22.8283,22.9424,22.6765,22.7384,219970.02222101,0
+AB.US,D,20190703,000000,22.7297,23.0951,22.721,23.0951,213729.37842408,0
+AB.US,D,20190705,000000,23.0951,23.2102,22.6843,23.0255,268306.30654765,0
+AB.US,D,20190708,000000,22.9115,23.2102,22.7829,23.0255,193111.35883843,0
+AB.US,D,20190709,000000,22.9965,23.1395,22.8428,22.9269,311130.1773497,0
+AB.US,D,20190710,000000,22.9656,23.2479,22.7152,23.1493,280209.35447922,0
+AB.US,D,20190711,000000,23.2024,23.591,23.1715,23.4074,312992.12975057,0
+AB.US,D,20190712,000000,23.4373,23.591,23.0951,23.2391,267624.62508532,0
+AB.US,D,20190715,000000,23.2247,23.3397,22.868,23.2179,235446.98434425,0
+AB.US,D,20190716,000000,23.2846,23.5369,23.2401,23.4615,245490.14871095,0
+AB.US,D,20190717,000000,23.3629,23.4461,23.0351,23.2179,235659.04003435,0
+AB.US,D,20190718,000000,23.2179,23.3397,23.0255,23.2391,284746.31182934,0
+AB.US,D,20190719,000000,23.2247,23.3706,22.9965,23.0351,111762.65844434,0
+AB.US,D,20190722,000000,22.9656,23.0951,22.6997,22.7829,227196.46637239,0
+AB.US,D,20190723,000000,22.6765,22.9742,22.6378,22.8728,194358.86694702,0
+AB.US,D,20190724,000000,22.868,22.981,22.7065,22.721,226412.37752803,0
+AB.US,D,20190725,000000,22.7065,22.864,22.0298,22.2415,480518.19376502,0
+AB.US,D,20190726,000000,22.2415,22.7829,22.2415,22.6688,243524.75451003,0
+AB.US,D,20190729,000000,22.7674,22.7674,22.3885,22.4851,316094.34933402,0
+AB.US,D,20190730,000000,22.7906,22.7973,22.2569,22.7906,319217.25727748,0
+AB.US,D,20190731,000000,22.7829,23.2179,22.6011,22.9965,368213.50028842,0
+AB.US,D,20190801,000000,23.0197,23.0497,22.3885,22.4174,714975.24008281,0
+AB.US,D,20190802,000000,22.4629,22.7045,22.1274,22.315,205895.73090642,0
+AB.US,D,20190805,000000,21.9814,21.9814,20.8234,21.0041,682610.36968365,0
+AB.US,D,20190806,000000,21.0959,21.966,21.0959,21.8712,251372.88387971,0
+AB.US,D,20190807,000000,21.5241,21.8423,21.2903,21.7571,297277.25148721,0
+AB.US,D,20190808,000000,21.7639,22.1042,21.6237,21.7639,303032.7532419,0
+AB.US,D,20190809,000000,21.617,21.7639,21.4614,21.5464,212579.10560754,0
+AB.US,D,20190812,000000,21.3686,21.5561,20.8649,20.948,332348.15937563,0
+AB.US,D,20190813,000000,20.9326,21.3782,20.8861,21.3144,360549.49732284,0
+AB.US,D,20190814,000000,20.9238,21.0621,20.5826,20.599,344346.37376325,0
+AB.US,D,20190815,000000,20.6802,20.9171,20.4279,20.4976,333895.64870436,0
+AB.US,D,20190816,000000,20.5913,21.1414,20.5052,21.0041,204559.26284979,0
+AB.US,D,20190819,000000,21.0041,21.4536,21.0041,21.2602,319151.05452545,0
+AB.US,D,20190820,000000,21.2903,21.617,21.1211,21.3686,253951.68795492,0
+AB.US,D,20190821,000000,21.5628,21.9988,21.5628,21.7726,292325.49251889,0
+AB.US,D,20190822,000000,22.0597,22.1371,21.9118,22.1042,332496.0811497,0
+AB.US,D,20190823,000000,22.0134,22.401,21.469,21.5319,301292.86216508,0
+AB.US,D,20190826,000000,21.7475,21.966,21.6702,21.8423,195951.87066776,0
+AB.US,D,20190827,000000,21.8345,22.0849,21.6006,21.9118,238060.95863148,0
+AB.US,D,20190828,000000,21.9505,22.2212,21.8113,22.0511,256648.41568218,0
+AB.US,D,20190829,000000,22.1757,22.3092,22.0926,22.2154,145809.49251228,0
+AB.US,D,20190830,000000,22.315,22.401,21.9351,21.9737,173537.06701526,0
+AB.US,D,20190903,000000,21.7726,21.9814,21.6102,21.9118,160064.80697696,0
+AB.US,D,20190904,000000,22.2308,22.3787,22.0356,22.2212,201992.87179058,0
+AB.US,D,20190905,000000,22.4338,22.6881,22.3875,22.5721,241121.80149491,0
+AB.US,D,20190906,000000,22.5344,22.6823,22.2541,22.3701,194394.03715903,0
+AB.US,D,20190909,000000,22.5045,22.8447,22.4629,22.8447,150542.9892825,0
+AB.US,D,20190910,000000,22.8447,23.0129,22.5663,22.7278,190727.02534732,0
+AB.US,D,20190911,000000,22.5257,23.1782,22.4629,23.1164,289947.36553578,0
+AB.US,D,20190912,000000,23.1164,23.388,22.9385,23.2962,503507.09940778,0
+AB.US,D,20190913,000000,23.3735,23.4267,22.6659,22.9694,397977.84383437,0
+AB.US,D,20190916,000000,22.9133,23.2391,22.8447,23.0468,240678.0361727,0
+AB.US,D,20190917,000000,22.9443,23.2643,22.8738,22.9066,230393.85241189,0
+AB.US,D,20190918,000000,22.9617,23.1387,22.8061,22.9443,138838.54960701,0
+AB.US,D,20190919,000000,22.8447,23.04,22.7983,22.8447,110521.35684376,0
+AB.US,D,20190920,000000,22.8061,22.9762,22.7586,22.8138,95321.618744637,0
+AB.US,D,20190923,000000,22.7278,23.0778,22.6881,22.7586,185152.5467427,0
+AB.US,D,20190924,000000,22.8612,22.9249,22.2067,22.3875,283611.55528281,0
+AB.US,D,20190925,000000,22.315,22.5875,22.2618,22.5489,146697.02315669,0
+AB.US,D,20190926,000000,22.6436,22.9443,22.4561,22.9066,199626.12340548,0
+AB.US,D,20190927,000000,23.0613,23.0613,22.429,22.8283,225275.5521455,0
+AB.US,D,20190930,000000,22.954,22.954,22.6262,22.8061,151667.40164902,0
+AB.US,D,20191001,000000,22.8447,22.8447,22.3923,22.6175,183312.31711984,0
+AB.US,D,20191002,000000,22.3401,22.4571,21.8016,22.0201,255675.02834372,0
+AB.US,D,20191003,000000,21.9283,22.2763,21.8345,22.2212,207538.38669119,0
+AB.US,D,20191004,000000,22.0743,22.4252,22.0675,22.3014,175787.96058432,0
+AB.US,D,20191007,000000,22.1448,22.517,22.0743,22.4484,187875.13491997,0
+AB.US,D,20191008,000000,22.1835,22.4706,22.1042,22.1226,134761.90826711,0
+AB.US,D,20191009,000000,22.1603,22.3014,21.9505,22.2009,171514.77982431,0
+AB.US,D,20191010,000000,22.2009,22.401,22.1525,22.3546,202953.84611304,0
+AB.US,D,20191011,000000,22.4561,22.5866,22.113,22.1371,275353.79638494,0
+AB.US,D,20191014,000000,22.1226,22.2773,21.8712,21.8906,292662.71278705,0
+AB.US,D,20191015,000000,21.819,21.9583,21.6469,21.7726,340596.60851149,0
+AB.US,D,20191016,000000,21.6944,21.9283,21.586,21.586,297742.73958743,0
+AB.US,D,20191017,000000,21.7571,21.9467,21.1588,21.3985,1103875.0315449,0
+AB.US,D,20191018,000000,21.4449,21.9283,21.4449,21.819,440768.6132604,0
+AB.US,D,20191021,000000,21.9283,22.1603,21.819,22.0134,531078.47679269,0
+AB.US,D,20191022,000000,22.0036,22.1525,21.6237,21.6335,455976.62670352,0
+AB.US,D,20191023,000000,21.6335,22.0172,21.6237,21.8809,578413.44449485,0
+AB.US,D,20191024,000000,22.0201,23.0613,21.8499,22.7278,751493.29875391,0
+AB.US,D,20191025,000000,22.751,22.8738,22.2067,22.3875,574527.13606704,0
+AB.US,D,20191028,000000,22.4967,22.6881,22.3875,22.6436,386046.86661678,0
+AB.US,D,20191029,000000,22.6881,23.1638,22.6175,23.04,531644.30343896,0
+AB.US,D,20191030,000000,23.07,23.0854,22.7432,22.8061,693678.64228883,0
+AB.US,D,20191031,000000,22.7664,22.9133,22.3875,22.8138,395173.53663505,0
+AB.US,D,20191101,000000,22.9163,23.1387,22.9163,23.0758,364071.69061448,0
+AB.US,D,20191104,000000,23.2111,23.3058,23.0361,23.1705,341395.17920787,0
+AB.US,D,20191105,000000,23.186,23.5823,23.186,23.4577,470378.82852427,0
+AB.US,D,20191106,000000,23.4393,23.6471,23.3774,23.5195,336898.56415976,0
+AB.US,D,20191107,000000,23.6316,23.6394,23.4286,23.4789,136815.22799806,0
+AB.US,D,20191108,000000,23.5195,23.5998,23.2063,23.3058,398689.52341869,0
+AB.US,D,20191111,000000,23.2585,23.3377,23.1463,23.2662,192664.49026222,0
+AB.US,D,20191112,000000,23.3136,23.7418,23.2256,23.5282,513685.77253255,0
+AB.US,D,20191113,000000,23.504,23.767,23.3445,23.679,429587.58909317,0
+AB.US,D,20191114,000000,23.7418,23.7496,23.4876,23.7022,179461.17890404,0
+AB.US,D,20191115,000000,23.7022,23.8144,23.4644,23.5823,234972.18648203,0
+AB.US,D,20191118,000000,23.504,23.5998,23.2189,23.3852,254610.61222123,0
+AB.US,D,20191119,000000,23.504,23.5282,23.2894,23.3774,197099.0402303,0
+AB.US,D,20191120,000000,23.3136,23.4084,23.0836,23.2662,164460.04906102,0
+AB.US,D,20191121,000000,23.2507,23.3793,23.0439,23.2111,158932.11926643,0
+AB.US,D,20191122,000000,23.2662,23.4084,23.1,23.186,129778.08234077,0
+AB.US,D,20191125,000000,23.2333,23.3058,22.9085,22.9955,341999.27932015,0
+AB.US,D,20191126,000000,23.0361,23.1473,22.8283,22.8689,301396.30396513,0
+AB.US,D,20191127,000000,22.8844,23.0361,22.7751,22.9327,202672.48441691,0
+AB.US,D,20191129,000000,23.1638,23.3619,22.9724,23.0043,224720.06967923,0
+AB.US,D,20191202,000000,23.0043,23.0207,22.5073,22.7171,396511.03910967,0
+AB.US,D,20191203,000000,22.5112,22.8756,22.3913,22.5518,447063.04679335,0
+AB.US,D,20191204,000000,22.5112,22.8534,22.5112,22.7819,356318.72770085,0
+AB.US,D,20191205,000000,22.7093,22.9085,22.5518,22.7586,431026.46453184,0
+AB.US,D,20191206,000000,22.9085,23.3445,22.9085,23.2817,396771.71244579,0
+AB.US,D,20191209,000000,22.9482,23.1463,22.5905,22.7654,1284073.7504833,0
+AB.US,D,20191210,000000,22.6301,22.9636,22.6214,22.8283,489512.45827923,0
+AB.US,D,20191211,000000,22.6301,22.9085,22.6301,22.8689,427894.24682637,0
+AB.US,D,20191212,000000,22.9085,23.9816,22.8931,23.9739,1274568.4834768,0
+AB.US,D,20191213,000000,24.0203,24.2194,23.7757,24.1556,1884535.8146584,0
+AB.US,D,20191216,000000,24.0203,24.552,23.9159,24.0039,618738.16140774,0
+AB.US,D,20191217,000000,23.9159,24.1402,23.6625,23.9478,410609.12203828,0
+AB.US,D,20191218,000000,23.7022,23.9961,23.6867,23.8288,464640.91187558,0
+AB.US,D,20191219,000000,23.8453,23.9632,23.7418,23.8288,227649.54145661,0
+AB.US,D,20191220,000000,23.8221,23.9159,23.7022,23.8066,266259.19332468,0
+AB.US,D,20191223,000000,23.9342,23.938,23.7341,23.9013,230621.42437199,0
+AB.US,D,20191224,000000,23.9013,23.9739,23.8637,23.941,58212.90739526,0
+AB.US,D,20191226,000000,23.9816,24.1643,23.9468,24.0039,226884.07213625,0
+AB.US,D,20191227,000000,24.2194,24.2194,23.7583,23.7805,188082.01852007,0
+AB.US,D,20191230,000000,23.7805,24.059,23.6723,24.0203,319777.91183375,0
+AB.US,D,20191231,000000,24.1083,24.1237,23.9159,24.028,229972.84428569,0
+AB.US,D,20200102,000000,24.0203,24.1083,23.9478,24.0039,354073.00622181,0
+AB.US,D,20200103,000000,23.941,24.0522,23.8221,23.9816,314402.04148523,0
+AB.US,D,20200106,000000,23.8288,24.2107,23.8221,24.1083,368566.23682659,0
+AB.US,D,20200107,000000,24.1402,24.7908,24.0831,24.7743,616486.23342068,0
+AB.US,D,20200108,000000,24.7347,25.4414,24.6158,25.219,776690.68682771,0
+AB.US,D,20200109,000000,25.3312,25.4027,25.0769,25.1803,412683.13012925,0
+AB.US,D,20200110,000000,25.2113,25.4404,25.1194,25.3138,354212.65265187,0
+AB.US,D,20200113,000000,25.4897,25.7672,25.4249,25.7131,685891.54358118,0
+AB.US,D,20200114,000000,25.8068,25.8068,25.6328,25.7033,530059.57506221,0
+AB.US,D,20200115,000000,25.744,25.9818,25.7352,25.9344,322939.09324323,0
+AB.US,D,20200116,000000,26.0455,26.2592,25.9431,26.2515,345697.32367188,0
+AB.US,D,20200117,000000,26.3627,26.498,26.0842,26.292,313313.83374872,0
+AB.US,D,20200121,000000,26.2196,26.2756,25.9257,26.1876,474396.50803815,0
+AB.US,D,20200122,000000,26.2834,26.6014,26.2399,26.3936,649142.80969598,0
+AB.US,D,20200123,000000,26.4903,26.7909,26.1325,26.7841,352490.34668106,0
+AB.US,D,20200124,000000,26.7987,26.9572,26.4738,26.6962,212600.82838556,0
+AB.US,D,20200127,000000,26.2437,26.5927,26.2041,26.5376,227945.38500474,0
+AB.US,D,20200128,000000,26.672,26.7841,26.5783,26.7764,339516.67611898,0
+AB.US,D,20200129,000000,26.935,27.0703,26.8083,26.8228,253150.01400455,0
+AB.US,D,20200130,000000,26.759,26.8692,26.4032,26.6401,219649.35264086,0
+AB.US,D,20200131,000000,26.5783,26.5783,25.9654,26.0059,234109.48186962,0
+AB.US,D,20200203,000000,25.974,26.584,25.9499,26.3936,327404.67575131,0
+AB.US,D,20200204,000000,26.6014,27.048,26.4197,26.9426,252496.26182824,0
+AB.US,D,20200205,000000,27.1564,27.3159,27.0297,27.2443,176606.1852227,0
+AB.US,D,20200206,000000,27.3555,27.4589,27.1728,27.2849,344044.32370711,0
+AB.US,D,20200207,000000,27.2849,27.372,27.0452,27.2366,271078.54678894,0
+AB.US,D,20200210,000000,27.2037,27.6812,27.1408,27.5778,235804.89297242,0
+AB.US,D,20200211,000000,27.7286,28.1328,27.4589,27.689,405408.06833184,0
+AB.US,D,20200212,000000,27.7122,28.125,26.8547,27.8079,813737.33309705,0
+AB.US,D,20200213,000000,27.9897,27.9897,27.3555,27.4347,580426.4219238,0
+AB.US,D,20200214,000000,27.2201,27.5537,27.164,27.3313,495342.43812995,0
+AB.US,D,20200218,000000,27.601,28.2767,27.4502,28.0603,943825.74083797,0
+AB.US,D,20200219,000000,28.125,28.3657,28.1095,28.3396,579252.35749325,0
+AB.US,D,20200220,000000,28.2923,28.6335,28.1511,28.444,904519.92565556,0
+AB.US,D,20200221,000000,28.2632,28.3368,27.6861,27.7363,652926.71074175,0
+AB.US,D,20200224,000000,26.9224,27.0857,25.8716,26.8566,768432.92792984,0
+AB.US,D,20200225,000000,26.8566,27.2801,25.7672,26.3124,1068546.5535744,0
+AB.US,D,20200226,000000,26.3124,26.5483,25.9702,26.0678,555355.23284606,0
+AB.US,D,20200227,000000,25.541,25.6125,24.3915,24.8168,1247272.26128,0
+AB.US,D,20200228,000000,24.0434,24.8391,23.1,24.7337,1919169.1637327,0
+AB.US,D,20200302,000000,24.726,26.6711,24.726,26.5483,1167567.2510888,0
+AB.US,D,20200303,000000,26.7513,26.9224,25.2132,25.6608,1135436.1591577,0
+AB.US,D,20200304,000000,26.0765,26.6062,25.7923,26.5879,769724.91601244,0
+AB.US,D,20200305,000000,26.3124,26.3124,25.1484,25.337,773186.07864206,0
+AB.US,D,20200306,000000,24.2794,24.986,24.0763,24.8168,846217.02389426,0
+AB.US,D,20200309,000000,23.0758,23.1395,21.7571,22.3759,1603559.9564409,0
+AB.US,D,20200310,000000,23.5949,24.116,22.7045,24.0522,1043255.0334626,0
+AB.US,D,20200311,000000,23.3677,23.4383,21.6363,21.6431,1043143.3163184,0
+AB.US,D,20200312,000000,19.7648,19.8372,15.5508,18.3494,2296035.5705951,0
+AB.US,D,20200313,000000,19.496,19.9271,17.1004,19.6506,1495142.6058101,0
+AB.US,D,20200316,000000,16.2671,19.2524,16.2265,16.242,1017602.5014685,0
+AB.US,D,20200317,000000,16.3821,16.8288,14.7551,15.2995,2895587.3469299,0
+AB.US,D,20200318,000000,14.1201,14.527,11.794,11.9236,2159577.2168073,0
+AB.US,D,20200319,000000,11.794,16.3493,10.7693,15.6977,2736130.7777373,0
+AB.US,D,20200320,000000,15.8514,16.2352,13.8281,13.8764,1655472.2237952,0
+AB.US,D,20200323,000000,12.4853,12.8255,11.4026,12.4534,1621932.2545475,0
+AB.US,D,20200324,000000,13.015,15.6484,13.0064,13.7546,1801446.1887695,0
+AB.US,D,20200325,000000,14.2912,15.4628,13.4452,14.6575,1475678.996713,0
+AB.US,D,20200326,000000,15.3564,16.8365,15.0568,16.0815,1454842.7149292,0
+AB.US,D,20200327,000000,15.5827,15.9491,15.1284,15.226,799259.61876227,0
+AB.US,D,20200330,000000,15.0887,15.3488,14.2486,15.2917,747298.73376195,0
+AB.US,D,20200331,000000,15.226,15.5885,14.934,15.1206,347242.74416461,0
+AB.US,D,20200401,000000,14.5367,14.7475,13.5583,13.8019,480053.7400828,0
+AB.US,D,20200402,000000,13.7787,15.226,13.7314,15.0384,683631.34025013,0
+AB.US,D,20200403,000000,14.9649,15.0703,14.0311,14.1026,395244.91147708,0
+AB.US,D,20200406,000000,15.3159,15.6474,14.7958,15.2018,585500.24221617,0
+AB.US,D,20200407,000000,15.455,16.763,15.455,16.3821,934646.31550167,0
+AB.US,D,20200408,000000,16.6326,17.4794,16.4054,17.0077,698879.69599527,0
+AB.US,D,20200409,000000,17.2183,18.7642,17.0898,17.8622,1065401.9228529,0
+AB.US,D,20200413,000000,17.4485,17.7192,16.1531,16.4615,912430.12010526,0
+AB.US,D,20200414,000000,16.414,17.6583,16.414,16.968,722667.1723344,0
+AB.US,D,20200415,000000,16.3571,16.6326,16.0429,16.242,529431.68333592,0
+AB.US,D,20200416,000000,16.2188,16.502,15.7267,16.1521,523716.52388325,0
+AB.US,D,20200417,000000,16.8452,17.3527,16.6422,16.7398,658126.73003019,0
+AB.US,D,20200420,000000,16.3078,17.1614,16.2835,16.3821,446123.79524891,0
+AB.US,D,20200421,000000,16.2671,16.4392,15.5594,15.7461,548537.38380487,0
+AB.US,D,20200422,000000,16.0225,16.2024,15.7103,15.9896,250109.85950112,0
+AB.US,D,20200423,000000,15.9896,16.853,15.8785,15.9413,503661.22768985,0
+AB.US,D,20200424,000000,15.9674,16.7553,15.9674,16.3821,393076.77134807,0
+AB.US,D,20200427,000000,16.2671,17.1381,16.2671,17.1217,495971.36427425,0
+AB.US,D,20200428,000000,17.8941,18.5776,17.5838,18.072,1142772.2516172,0
+AB.US,D,20200429,000000,18.2354,19.0968,18.2354,18.7884,956372.19676585,0
+AB.US,D,20200430,000000,18.7071,19.1228,18.2276,19.0503,843546.15661702,0
+AB.US,D,20200501,000000,18.2837,18.5399,17.461,17.6911,643817.62582949,0
+AB.US,D,20200504,000000,17.6331,18.3746,17.3451,18.334,321097.82920236,0
+AB.US,D,20200505,000000,19.0088,19.0619,18.041,18.1049,437664.32484095,0
+AB.US,D,20200506,000000,18.3011,18.4712,17.4707,17.813,382339.51250304,0
+AB.US,D,20200507,000000,18.3408,18.9266,18.0082,18.3814,447861.61748972,0
+AB.US,D,20200508,000000,18.8763,19.0861,18.6588,19.0861,242612.39783361,0
+AB.US,D,20200511,000000,18.8337,19.1402,18.508,18.8415,289681.52010965,0
+AB.US,D,20200512,000000,18.9004,19.0435,17.8999,17.9454,409635.73469982,0
+AB.US,D,20200513,000000,18.0304,18.0672,17.2764,17.7036,473434.4992977,0
+AB.US,D,20200514,000000,17.2842,18.0903,16.7747,18.0392,570392.5673191,0
+AB.US,D,20200515,000000,17.7887,18.5109,17.5026,17.8042,414738.51869621,0
+AB.US,D,20200518,000000,18.4993,19.2775,18.2731,19.0861,772332.68379167,0
+AB.US,D,20200519,000000,18.8763,20.0306,18.7081,19.1519,534064.84156009,0
+AB.US,D,20200520,000000,19.4785,20.2152,19.4785,19.8314,374120.02707119,0
+AB.US,D,20200521,000000,19.8798,20.5864,19.7686,20.0209,516965.91201208,0
+AB.US,D,20200522,000000,19.8218,20.3651,19.7464,20.3138,418460.35466196,0
+AB.US,D,20200526,000000,20.8697,21.7552,20.8262,20.8697,624389.18694438,0
+AB.US,D,20200527,000000,21.3454,21.9312,21.2584,21.8229,642931.12960307,0
+AB.US,D,20200528,000000,22.3662,22.3913,20.9258,21.1356,438032.57764912,0
+AB.US,D,20200529,000000,20.9258,21.4623,20.3825,20.9026,611338.96945028,0
+AB.US,D,20200601,000000,20.9761,21.7948,20.8513,21.3859,414628.87038816,0
+AB.US,D,20200602,000000,21.5029,21.9225,21.5029,21.763,380823.05571433,0
+AB.US,D,20200603,000000,22.2657,22.6843,21.9737,22.0404,557315.45495697,0
+AB.US,D,20200604,000000,21.9737,22.2038,21.3802,21.9988,356365.27651088,0
+AB.US,D,20200605,000000,22.9356,23.1541,21.9148,22.0152,705881.67144055,0
+AB.US,D,20200608,000000,22.6166,22.751,21.9641,22.3334,570636.68996722,0
+AB.US,D,20200609,000000,22.1815,22.6717,21.6295,22.2405,551668.56709233,0
+AB.US,D,20200610,000000,22.4831,22.4831,21.6054,21.9737,394746.32200085,0
+AB.US,D,20200611,000000,21.0602,21.5299,20.2152,20.5082,800619.87843292,0
+AB.US,D,20200612,000000,20.9761,21.5125,20.834,21.27,384769.36038617,0
+AB.US,D,20200615,000000,20.6928,21.9737,20.4318,21.6295,317746.31488079,0
+AB.US,D,20200616,000000,22.6021,22.6021,21.7948,22.3063,364297.1937386,0
+AB.US,D,20200617,000000,22.6021,22.8853,22.3711,22.5015,509080.54359439,0
+AB.US,D,20200618,000000,22.4,23.1279,22.1999,23.1028,636010.87317983,0
+AB.US,D,20200619,000000,23.4364,23.4461,22.2067,22.315,495495.53199403,0
+AB.US,D,20200622,000000,22.315,22.5422,22.0858,22.2657,391901.67249952,0
+AB.US,D,20200623,000000,22.6929,22.8099,21.8557,21.8712,552280.94254862,0
+AB.US,D,20200624,000000,21.6624,21.7185,20.9094,20.9693,927660.8907444,0
+AB.US,D,20200625,000000,20.8697,21.6131,20.718,21.587,547793.63726252,0
+AB.US,D,20200626,000000,21.3714,21.47,20.8262,21.1849,312526.64165035,0
+AB.US,D,20200629,000000,21.152,22.1565,21.1007,22.1245,351737.29037671,0
+AB.US,D,20200630,000000,21.9737,22.8612,21.9737,22.8022,346862.07834042,0
+AB.US,D,20200701,000000,22.634,22.6843,21.9476,22.2821,243406.83085798,0
+AB.US,D,20200702,000000,22.6021,23.0023,22.2917,22.3246,260712.64400609,0
+AB.US,D,20200706,000000,22.7007,22.8254,22.3749,22.4503,197942.09090069,0
+AB.US,D,20200707,000000,22.3913,22.6436,22.0404,22.1815,214265.20694834,0
+AB.US,D,20200708,000000,22.3913,22.8756,22.2579,22.8534,180198.71893838,0
+AB.US,D,20200709,000000,22.9259,22.9356,22.0559,22.4503,129860.83578081,0
+AB.US,D,20200710,000000,22.4338,22.9259,22.3334,22.5248,170232.10150371,0
+AB.US,D,20200713,000000,23.1279,23.1279,22.634,22.6591,704274.1858678,0
+AB.US,D,20200714,000000,22.8853,23.4296,22.6843,23.33,686009.46723325,0
+AB.US,D,20200715,000000,23.622,24.0995,23.5301,23.9749,734993.29722818,0
+AB.US,D,20200716,000000,23.9323,24.2165,23.6974,23.9139,221390.27813567,0
+AB.US,D,20200717,000000,23.8801,23.9981,23.3629,23.6549,308096.22935428,0
+AB.US,D,20200720,000000,23.6549,23.7109,23.3533,23.4712,325661.6814205,0
+AB.US,D,20200721,000000,23.7737,24.3083,23.6635,24.1498,278053.62736621,0
+AB.US,D,20200722,000000,24.1904,24.5269,24.116,24.2407,310039.90077718,0
+AB.US,D,20200723,000000,23.4364,24.2552,23.3126,23.9236,452422.36645385,0
+AB.US,D,20200724,000000,23.504,23.9749,23.504,23.6307,249954.69680105,0
+AB.US,D,20200727,000000,23.8308,24.1324,23.5301,23.9478,250911.53345149,0
+AB.US,D,20200728,000000,24.0067,24.376,23.8569,23.9236,259412.38057948,0
+AB.US,D,20200729,000000,24.1662,24.5345,24.0793,24.4998,357068.68075121,0
+AB.US,D,20200730,000000,24.3905,24.6042,24.0744,24.4002,307804.52347813,0
+AB.US,D,20200731,000000,24.5027,24.6255,23.7583,24.289,374458.28175735,0
+AB.US,D,20200803,000000,24.1179,24.263,23.7767,24.1344,443377.41545763,0
+AB.US,D,20200804,000000,24.1344,24.289,23.5118,23.6056,335126.60612494,0
+AB.US,D,20200805,000000,23.7679,23.8879,23.4421,23.7844,354540.56315802,0
+AB.US,D,20200806,000000,23.7767,23.8965,23.3483,23.4335,268409.74834769,0
+AB.US,D,20200807,000000,23.3407,24.0097,23.3058,24.0067,257313.54645649,0
+AB.US,D,20200810,000000,24.1953,24.3229,24.0338,24.1614,158281.47034412,0
+AB.US,D,20200811,000000,24.375,24.6477,24.3065,24.4002,279792.48402502,0
+AB.US,D,20200812,000000,24.4611,24.7946,24.1227,24.7425,384215.94675592,0
+AB.US,D,20200813,000000,24.7946,25.4859,24.725,25.1784,477497.6932036,0
+AB.US,D,20200814,000000,24.8971,25.221,24.811,24.8535,372868.3812906,0
+AB.US,D,20200817,000000,24.9396,25.016,24.4524,24.5964,227692.98701262,0
+AB.US,D,20200818,000000,24.494,24.7598,24.1101,24.4002,304067.17124239,0
+AB.US,D,20200819,000000,24.4427,24.6989,24.289,24.4341,238973.3153079,0
+AB.US,D,20200820,000000,24.4611,24.4766,23.9468,24.0831,324716.22336805,0
+AB.US,D,20200821,000000,24.144,24.7762,24.0831,24.494,288899.50010129,0
+AB.US,D,20200824,000000,24.7086,24.9812,24.5027,24.8198,253941.34377492,0
+AB.US,D,20200825,000000,24.8014,24.8652,24.2658,24.6409,243977.82959425,0
+AB.US,D,20200826,000000,24.6564,24.6989,24.1953,24.289,266126.78782062,0
+AB.US,D,20200827,000000,24.2378,24.6409,24.1778,24.4002,311368.0934898,0
+AB.US,D,20200828,000000,24.5123,24.7685,24.1344,24.7598,242447.92537154,0
+AB.US,D,20200831,000000,24.7946,24.7946,24.2977,24.3567,237866.48804739,0
+AB.US,D,20200901,000000,24.2813,24.5742,24.1015,24.5123,250281.5728892,0
+AB.US,D,20200902,000000,24.5365,24.7946,24.3065,24.7173,260132.33550782,0
+AB.US,D,20200903,000000,24.6225,24.7685,24.0812,24.2301,417467.31338149,0
+AB.US,D,20200904,000000,24.3654,24.5287,23.4267,24.0241,381264.75220054,0
+AB.US,D,20200908,000000,23.7168,23.7168,22.9636,23.0661,434805.19348761,0
+AB.US,D,20200909,000000,23.418,23.418,22.9733,23.2373,490024.49518946,0
+AB.US,D,20200910,000000,23.4683,23.4683,22.7674,22.9472,512273.79196189,0
+AB.US,D,20200911,000000,23.0419,23.4605,22.7336,23.2633,562606.50302946,0
+AB.US,D,20200914,000000,23.5195,23.6132,23.1686,23.3407,397640.6235662,0
+AB.US,D,20200915,000000,23.391,23.6316,23.2285,23.5543,306961.47280774,0
+AB.US,D,20200916,000000,23.476,24.2039,23.4519,23.853,556778.59201473,0
+AB.US,D,20200917,000000,23.7168,23.9981,23.4837,23.7767,371893.95953414,0
+AB.US,D,20200918,000000,23.8443,24.0241,23.6432,23.7254,934766.30798973,0
+AB.US,D,20200921,000000,24.0154,24.0241,22.8622,23.2034,602036.44837192,0
+AB.US,D,20200922,000000,23.1947,23.5118,23.0323,23.3996,433361.14595893,0
+AB.US,D,20200923,000000,23.3407,23.5697,22.9984,23.0922,276791.63740562,0
+AB.US,D,20200924,000000,22.9636,23.1009,22.5112,22.9559,547002.30749215,0
+AB.US,D,20200925,000000,22.7422,23.5543,22.6736,23.4084,367513.1993021,0
+AB.US,D,20200928,000000,23.4944,23.7679,22.952,23.4683,609592.87186546,0
+AB.US,D,20200929,000000,23.4683,23.4683,22.8689,23.1096,357849.66634157,0
+AB.US,D,20200930,000000,23.0323,23.5717,23.0323,23.1183,435516.87307195,0
+AB.US,D,20201001,000000,23.1183,23.2208,22.6736,22.9289,549488.01394731,0
+AB.US,D,20201002,000000,22.6562,23.2972,22.6562,23.0497,315311.29490765,0
+AB.US,D,20201005,000000,23.0758,23.4421,23.0419,23.3745,434512.45319347,0
+AB.US,D,20201006,000000,23.4257,24.2813,23.3146,23.6132,604189.07223093,0
+AB.US,D,20201007,000000,23.9052,24.2127,23.6655,24.0241,378566.99005527,0
+AB.US,D,20201008,000000,24.5365,25.5119,24.3654,25.4259,1147775.7314855,0
+AB.US,D,20201009,000000,25.4781,25.9644,25.1649,25.8696,600814.80071334,0
+AB.US,D,20201012,000000,28.1975,28.6402,26.5637,27.3159,1939562.7146122,0
+AB.US,D,20201013,000000,27.6755,27.7595,27.022,27.6755,861441.5880254,0
+AB.US,D,20201014,000000,27.7006,28.4169,27.7006,28.1975,752119.1216442,0
+AB.US,D,20201015,000000,27.9655,28.5977,27.7257,28.359,549870.74860749,0
+AB.US,D,20201016,000000,28.5136,28.6325,28.1095,28.1791,413876.84850181,0
+AB.US,D,20201019,000000,28.0767,28.4963,27.7006,27.8621,504307.73894016,0
+AB.US,D,20201020,000000,27.9132,28.2478,27.8195,28.1791,403093.04084676,0
+AB.US,D,20201021,000000,28.2816,28.3754,27.6146,27.6407,460141.19357348,0
+AB.US,D,20201022,000000,27.3584,27.9567,27.1448,27.4966,601430.27942363,0
+AB.US,D,20201023,000000,27.8465,27.8795,26.5637,26.9746,836993.11858395,0
+AB.US,D,20201026,000000,26.5889,26.7174,25.8454,26.3076,1014951.2881333,0
+AB.US,D,20201027,000000,26.4525,26.4796,25.5806,26.033,729117.80298543,0
+AB.US,D,20201028,000000,25.6482,25.8281,25.2731,25.2983,798771.37346605,0
+AB.US,D,20201029,000000,25.5719,25.6646,24.9909,25.5544,926855.07912202,0
+AB.US,D,20201030,000000,25.7652,25.7652,25.0382,25.4317,664196.69485703,0
+AB.US,D,20201102,000000,25.7131,25.8744,25.2654,25.5544,533242.4792497,0
+AB.US,D,20201103,000000,25.8087,26.3646,25.6289,26.1403,539520.36209464,0
+AB.US,D,20201104,000000,26.4381,26.5695,25.7207,26.4815,496390.30356444,0
+AB.US,D,20201105,000000,26.6913,27.3043,26.6575,26.9977,776856.19370778,0
+AB.US,D,20201106,000000,26.9108,26.9108,26.2805,26.3694,455952.83508952,0
+AB.US,D,20201109,000000,27.1476,27.7161,26.7715,26.9977,864574.84014886,0
+AB.US,D,20201110,000000,27.1302,28.0747,27.1129,27.9007,427168.08539003,0
+AB.US,D,20201111,000000,27.8485,27.9172,27.3584,27.7248,363265.87899211,0
+AB.US,D,20201112,000000,27.7866,27.9607,27.0326,27.4706,448089.18944983,0
+AB.US,D,20201113,000000,27.5672,27.8553,27.4898,27.69,356339.41606087,0
+AB.US,D,20201116,000000,28.1463,28.2671,27.777,28.0138,397052.03972393,0
+AB.US,D,20201117,000000,27.7866,27.9007,27.1834,27.3235,560805.58129061,0
+AB.US,D,20201118,000000,27.5507,28.1607,27.4251,27.4706,333017.42782195,0
+AB.US,D,20201119,000000,27.4706,27.777,27.2269,27.7345,208601.76839568,0
+AB.US,D,20201120,000000,27.5053,27.8098,27.3922,27.7248,209776.86724423,0
+AB.US,D,20201123,000000,27.9529,28.2226,27.7064,27.7421,308873.07727264,0
+AB.US,D,20201124,000000,28.0226,28.2323,27.6639,28.1366,364475.11363468,0
+AB.US,D,20201125,000000,28.0061,28.2855,27.6455,27.9084,349545.35863368,0
+AB.US,D,20201127,000000,27.9607,28.3647,27.9607,28.3203,120099.03311024,0
+AB.US,D,20201130,000000,28.3368,28.4334,27.7866,27.892,287912.66532883,0
+AB.US,D,20201201,000000,28.1366,28.7051,28.0061,28.5291,303283.08239802,0
+AB.US,D,20201202,000000,28.5909,29.1691,28.443,28.9844,312856.6209925,0
+AB.US,D,20201203,000000,29.1343,30.0179,29.1343,29.5721,761084.4224544,0
+AB.US,D,20201204,000000,29.3798,29.5819,29.055,29.2387,372243.59281831,0
+AB.US,D,20201207,000000,29.0375,29.0994,28.5474,28.6876,479858.23508071,0
+AB.US,D,20201208,000000,28.4334,29.4852,28.2767,28.9931,386287.88601089,0
+AB.US,D,20201209,000000,28.5997,28.7669,27.3187,27.4454,1516168.186088,0
+AB.US,D,20201210,000000,27.3235,28.5736,27.2878,28.0312,777356.85202002,0
+AB.US,D,20201211,000000,27.8823,28.7746,27.7963,28.0931,519471.27240926,0
+AB.US,D,20201214,000000,28.0931,28.3811,27.8737,28.0573,453332.65429429,0
+AB.US,D,20201215,000000,28.3125,28.5291,28.0061,28.4083,357148.33093724,0
+AB.US,D,20201216,000000,28.5658,29.1517,28.4528,28.9496,642322.89181878,0
+AB.US,D,20201217,000000,28.9496,29.5625,28.9255,29.4669,448996.37403625,0
+AB.US,D,20201218,000000,29.4059,29.5819,29.0211,29.4146,392874.02541997,0
+AB.US,D,20201221,000000,29.2657,29.4146,28.8974,29.3353,217009.51790362,0
+AB.US,D,20201222,000000,29.2464,29.4581,29.0028,29.2038,285715.56149579,0
+AB.US,D,20201223,000000,29.1855,29.5625,29.0463,29.2126,289874.95627575,0
+AB.US,D,20201224,000000,29.0994,29.3441,28.9158,29.2038,76258.32941371,0
+AB.US,D,20201228,000000,29.2387,29.432,28.9593,28.9931,335448.31012309,0
+AB.US,D,20201229,000000,29.2387,29.2387,28.6624,28.7669,243804.04737017,0
+AB.US,D,20201230,000000,28.9255,29.2029,28.879,29.0811,217654.99473592,0
+AB.US,D,20201231,000000,29.1691,29.6157,28.9255,29.5529,303492.03483412,0
+AB.US,D,20210104,000000,29.7559,29.7559,28.7398,29.0994,389958.00107661,0
+AB.US,D,20210105,000000,29.2038,29.4669,28.969,29.0463,188474.06294226,0
+AB.US,D,20210106,000000,29.1952,30.6298,29.1952,30.0536,696769.48327428,0
+AB.US,D,20210107,000000,30.4113,31.2514,29.8941,30.6046,469287.51753375,0
+AB.US,D,20210108,000000,30.797,30.9014,30.3059,30.5351,463514.43067305,0
+AB.US,D,20210111,000000,30.2895,30.8144,30.1938,30.6916,225998.61032783,0
+AB.US,D,20210112,000000,31.322,31.5675,31.0677,31.4186,393874.30762644,0
+AB.US,D,20210113,000000,31.5327,31.672,31.3664,31.4448,288420.56456706,0
+AB.US,D,20210114,000000,31.4524,31.8111,31.0416,31.0513,407384.84113077,0
+AB.US,D,20210115,000000,30.7449,30.9546,30.0352,30.7535,341281.39322782,0
+AB.US,D,20210119,000000,31.0155,31.672,30.9885,31.5482,352717.91864117,0
+AB.US,D,20210120,000000,31.699,31.8111,31.3578,31.7067,285287.31244359,0
+AB.US,D,20210121,000000,31.7067,31.9,31.1374,31.1644,314185.84812313,0
+AB.US,D,20210122,000000,30.9981,31.6275,30.9807,31.5327,329922.4491645,0
+AB.US,D,20210125,000000,32.0054,32.3805,31.5047,32.0305,672625.13272498,0
+AB.US,D,20210126,000000,32.7228,33.3095,32.425,32.9402,776094.86205942,0
+AB.US,D,20210127,000000,32.7749,33.0998,31.5047,32.0305,1029735.1901962,0
+AB.US,D,20210128,000000,31.9523,32.7663,31.6023,32.2665,767909.51242159,0
+AB.US,D,20210129,000000,32.2665,32.3052,30.711,30.9362,812393.62411442,0
+AB.US,D,20210201,000000,31.1731,31.8305,30.9885,31.6101,737311.42796727,0
+AB.US,D,20210202,000000,32.7749,33.0195,31.7947,32.2848,795257.4555184,0
+AB.US,D,20210203,000000,32.9151,32.9586,32.2848,32.3979,774247.39151056,0
+AB.US,D,20210204,000000,32.8088,33.2467,32.6502,33.1346,455561.82508533,0
+AB.US,D,20210205,000000,33.6228,33.9379,33.3443,33.6663,570952.18745736,0
+AB.US,D,20210208,000000,34.1661,34.5847,33.965,34.5702,521806.98825435,0
+AB.US,D,20210209,000000,34.3759,34.7007,33.8422,33.8857,490216.89693756,0
+AB.US,D,20210210,000000,34.0877,34.227,32.3554,32.4589,1017480.4401445,0
+AB.US,D,20210211,000000,33.6934,33.8771,32.3979,33.8683,712649.86841772,0
+AB.US,D,20210212,000000,33.0814,33.6064,32.6251,32.9586,682179.01737745,0
+AB.US,D,20210216,000000,33.5976,34.0781,33.3878,33.5793,751540.88198193,0
+AB.US,D,20210217,000000,33.9727,34.1913,33.5184,33.7108,825054.90044035,0
+AB.US,D,20210218,000000,33.3443,33.6064,32.7314,33.1588,1069407.1893508,0
+AB.US,D,20210219,000000,33.9234,33.9234,32.9886,33.2758,543023.93586228,0
+AB.US,D,20210222,000000,33.2313,33.4642,32.1717,33.0698,392186.13744965,0
+AB.US,D,20210223,000000,32.8456,32.9625,31.8401,32.5033,683872.35964424,0
+AB.US,D,20210224,000000,32.3332,33.385,32.3332,32.8456,455823.53283945,0
+AB.US,D,20210225,000000,32.8456,33.3038,32.6657,32.7546,551796.8349244,0
+AB.US,D,20210226,000000,32.9344,33.1336,32.1737,32.8368,406174.5720702,0
+AB.US,D,20210301,000000,33.4478,34.0046,33.2313,33.501,776980.32386785,0
+AB.US,D,20210302,000000,33.5908,33.906,33.4111,33.7068,365802.2719293,0
+AB.US,D,20210303,000000,33.878,34.2115,33.5764,33.9408,486411.27311378,0
+AB.US,D,20210304,000000,34.1477,34.2734,32.3873,32.747,1065164.0067128,0
+AB.US,D,20210305,000000,33.2225,33.7194,32.423,33.5812,559039.82976379,0
+AB.US,D,20210308,000000,33.9505,34.2656,33.6585,33.878,585278.87676407,0
+AB.US,D,20210309,000000,34.1206,34.4435,33.7668,33.9601,478834.16126023,0
+AB.US,D,20210310,000000,34.0124,34.8476,34.0124,34.8476,481981.8952357,0
+AB.US,D,20210311,000000,34.984,35.2517,34.8311,35.0004,392174.75885165,0
+AB.US,D,20210312,000000,35.2797,35.2797,34.6407,34.6688,476226.39348101,0
+AB.US,D,20210315,000000,35.5127,35.5669,34.8379,35.4499,1019083.7880452,0
+AB.US,D,20210316,000000,35.6113,35.6645,35.0729,35.2072,831744.48164948,0
+AB.US,D,20210317,000000,35.3339,36.2754,35.096,36.259,642430.47129083,0
+AB.US,D,20210318,000000,36.3741,37.3456,36.1778,37.2634,682756.22262172,0
+AB.US,D,20210319,000000,37.4171,38.5579,37.3418,38.0455,725760.08215585,0
+AB.US,D,20210322,000000,38.0455,38.3694,37.4713,37.6067,534538.60500431,0
+AB.US,D,20210323,000000,37.4355,37.5149,36.2948,36.698,580076.78863964,0
+AB.US,D,20210324,000000,37.0034,37.5429,35.8356,35.9255,525608.47440613,0
+AB.US,D,20210325,000000,35.5031,35.8356,34.892,35.3967,749897.19177916,0
+AB.US,D,20210326,000000,35.1802,35.6036,34.9018,35.5224,541987.4490258,0
+AB.US,D,20210329,000000,35.1976,35.5224,34.7316,34.9646,409214.72657363,0
+AB.US,D,20210330,000000,34.9742,35.7022,34.9742,35.6935,285420.75236565,0
+AB.US,D,20210331,000000,35.9168,36.3393,35.7564,35.9168,427751.4971423,0
+AB.US,D,20210401,000000,36.0145,36.7714,35.9255,36.7714,393958.09548448,0
+AB.US,D,20210405,000000,37.2007,37.3089,36.8062,37.1658,468925.47123358,0
+AB.US,D,20210406,000000,36.8062,37.1658,36.3247,36.6002,441576.49371878,0
+AB.US,D,20210407,000000,36.6447,36.7385,36.3577,36.4465,216560.58049141,0
+AB.US,D,20210408,000000,36.4465,36.6447,36.3296,36.5365,243997.48353626,0
+AB.US,D,20210409,000000,36.5008,36.6447,35.8452,36.1866,403444.74296692,0
+AB.US,D,20210412,000000,36.1508,36.2745,35.8143,36.1508,314251.01645716,0
+AB.US,D,20210413,000000,36.1508,36.6805,35.8724,36.3664,559776.33538013,0
+AB.US,D,20210414,000000,36.2213,36.6554,35.999,36.2407,433812.15220715,0
+AB.US,D,20210415,000000,36.1604,36.4465,35.5494,35.8182,582901.78419896,0
+AB.US,D,20210416,000000,35.8626,36.259,35.8085,36.0338,291843.45373067,0
+AB.US,D,20210419,000000,36.0338,36.1073,35.7186,35.7466,327261.92606724,0
+AB.US,D,20210420,000000,35.5669,35.97,35.5398,35.8085,300585.32025276,0
+AB.US,D,20210421,000000,35.8182,36.5896,35.6935,36.5451,431866.41194823,0
+AB.US,D,20210422,000000,36.5549,37.3901,36.4746,37.3002,411232.87609257,0
+AB.US,D,20210423,000000,37.452,38.0281,37.3727,37.9112,341736.53714802,0
+AB.US,D,20210426,000000,37.9653,38.4139,37.9653,38.2882,365580.90647719,0
+AB.US,D,20210427,000000,38.5212,38.7368,38.0823,38.5937,275242.07924089,0
+AB.US,D,20210428,000000,38.6875,38.8895,37.2287,37.5883,496848.55073866,0
+AB.US,D,20210429,000000,38.0002,38.2979,37.5429,38.1992,412520.72650317,0
+AB.US,D,20210430,000000,37.7323,38.9524,37.7323,38.7193,683299.29207197,0
+AB.US,D,20210503,000000,38.9968,40.4083,38.7735,40.039,698979.00012331,0
+AB.US,D,20210504,000000,40.0573,40.3724,39.3758,39.7789,592933.56996766,0
+AB.US,D,20210505,000000,40.2284,40.7224,40.1733,40.5513,449000.51170825,0
+AB.US,D,20210506,000000,41.1807,42.1406,40.152,41.5847,843798.55460913,0
+AB.US,D,20210507,000000,40.8443,41.4997,40.2584,40.7892,806152.98031751,0
+AB.US,D,20210510,000000,40.6247,41.6756,40.6247,40.9815,740445.71450873,0
+AB.US,D,20210511,000000,40.2313,40.2313,39.1796,39.72,705571.3460404,0
+AB.US,D,20210512,000000,39.6832,39.9384,38.0649,38.1287,567141.39154357,0
+AB.US,D,20210513,000000,38.12,39.5914,38.0291,39.4086,424106.2081086,0
+AB.US,D,20210514,000000,39.7827,41.1459,39.7827,40.56,354829.16578015,0
+AB.US,D,20210517,000000,40.4962,40.5426,39.5643,39.9306,432909.10529272,0
+AB.US,D,20210518,000000,39.8659,40.3415,39.7827,39.7827,279065.28817068,0
+AB.US,D,20210519,000000,39.2984,39.7827,38.9823,39.5739,270904.76456486,0
+AB.US,D,20210520,000000,39.8572,40.1492,39.4183,39.6745,416893.21139122,0
+AB.US,D,20210521,000000,40.0312,40.7669,39.7751,40.6886,351622.46997865,0
+AB.US,D,20210524,000000,40.6798,40.9264,40.4508,40.5243,328598.39412387,0
+AB.US,D,20210525,000000,40.7341,41.1092,39.9384,39.9384,415029.19015434,0
+AB.US,D,20210526,000000,40.1588,40.5513,39.7296,40.4962,250943.60040951,0
+AB.US,D,20210527,000000,41.1188,41.3827,40.907,41.1913,296019.39919861,0
+AB.US,D,20210528,000000,41.1004,41.6756,41.0076,41.1633,224676.62412321,0
+AB.US,D,20210601,000000,41.7133,41.7133,40.8075,41.2551,283713.96266485,0
+AB.US,D,20210602,000000,41.1188,41.2551,40.7794,41.1459,228385.01265495,0
+AB.US,D,20210603,000000,41.0356,42.0149,40.8616,41.4929,341710.67669802,0
+AB.US,D,20210604,000000,41.6302,41.6302,40.8713,41.2184,185213.57740473,0
+AB.US,D,20210607,000000,41.4745,41.548,40.9535,41.1265,342421.32186435,0
+AB.US,D,20210608,000000,41.0356,41.9415,41.0096,41.9231,323736.6295216,0
+AB.US,D,20210609,000000,41.9037,42.507,41.5963,42.2431,321966.74032277,0
+AB.US,D,20210610,000000,42.3523,42.507,41.3469,41.5945,317211.52077454,0
+AB.US,D,20210611,000000,41.9686,41.9772,41.6021,41.9588,210730.60064068,0
+AB.US,D,20210614,000000,42.0507,42.072,41.2831,41.6021,240386.33029657,0
+AB.US,D,20210615,000000,41.7684,41.8206,41.2551,41.4571,169639.37998944,0
+AB.US,D,20210616,000000,41.3102,41.5945,41.1092,41.4474,172849.17904494,0
+AB.US,D,20210617,000000,40.9998,41.3643,40.4962,40.8162,310758.82128752,0
+AB.US,D,20210618,000000,40.6509,40.8287,39.5179,39.5459,354168.17267785,0
+AB.US,D,20210621,000000,39.4811,40.7708,39.1437,40.4604,279612.49529293,0
+AB.US,D,20210622,000000,40.6345,41.2377,40.2797,41.0811,205187.15457608,0
+AB.US,D,20210623,000000,40.9535,41.3827,40.9535,41.2638,149621.32284407,0
+AB.US,D,20210624,000000,41.4204,42.5525,41.2735,41.9135,338009.52909228,0
+AB.US,D,20210625,000000,41.9686,42.2643,41.7297,42.0149,153346.26206381,0
+AB.US,D,20210628,000000,42.0149,42.6897,41.3469,42.681,213781.0993241,0
+AB.US,D,20210629,000000,42.4809,42.8637,41.9318,42.1783,229534.25105349,0
+AB.US,D,20210630,000000,41.9956,42.681,41.7394,42.5621,328244.6231677,0
+AB.US,D,20210701,000000,42.6897,42.8183,42.2798,42.7545,104613.79564299,0
+AB.US,D,20210702,000000,42.8183,42.9652,42.4625,42.8831,89513.361671917,0
+AB.US,D,20210706,000000,42.9652,43.292,42.1087,43.2301,275786.18310914,0
+AB.US,D,20210707,000000,42.8831,43.0841,41.7326,41.8864,428360.76934459,0
+AB.US,D,20210708,000000,41.1633,41.3827,40.5329,41.0269,499640.44492197,0
+AB.US,D,20210709,000000,41.1362,42.4529,41.1362,42.3156,208697.96926973,0
+AB.US,D,20210712,000000,42.507,42.9923,42.2343,42.6365,200716.39997799,0
+AB.US,D,20210713,000000,42.828,42.828,41.6021,41.7945,228987.04393123,0
+AB.US,D,20210714,000000,42.0604,42.2034,41.3005,41.8129,124740.46667842,0
+AB.US,D,20210715,000000,41.6756,41.9714,41.3005,41.5847,102086.71246781,0
+AB.US,D,20210716,000000,41.9772,41.9772,41.2735,41.2831,150344.3810264,0
+AB.US,D,20210719,000000,40.8162,40.8896,39.8746,40.5426,420380.23447086,0
+AB.US,D,20210720,000000,41.1188,41.5354,40.6886,41.2184,204778.55946589,0
+AB.US,D,20210721,000000,41.5945,42.2798,41.2735,42.0768,263440.40427337,0
+AB.US,D,20210722,000000,42.1155,42.1415,41.5751,41.8864,194022.68109685,0
+AB.US,D,20210723,000000,42.2334,42.6897,42.0604,42.6172,199378.89750337,0
+AB.US,D,20210726,000000,42.7361,43.3307,42.507,43.2572,242769.62936968,0
+AB.US,D,20210727,000000,43.2107,43.2398,42.2798,42.5901,180863.8497127,0
+AB.US,D,20210728,000000,42.4712,42.7903,41.8496,42.4809,220073.46402105,0
+AB.US,D,20210729,000000,43.4215,44.135,42.5263,44.0431,461245.95199799,0
+AB.US,D,20210730,000000,43.9242,44.6367,43.7058,44.1253,309374.77000288,0
+AB.US,D,20210802,000000,45.1501,45.295,44.7933,44.977,344477.74484931,0
+AB.US,D,20210803,000000,45.1587,46.0181,44.656,45.9176,282980.56030251,0
+AB.US,D,20210804,000000,45.9176,46.8118,45.442,45.8809,352474.83041106,0
+AB.US,D,20210805,000000,46.1468,46.7954,45.7446,46.3836,494473.52700955,0
+AB.US,D,20210806,000000,46.5605,46.7867,46.2163,46.5237,215266.5235728,0
+AB.US,D,20210809,000000,46.3091,46.4667,45.3782,45.3782,346901.38622444,0
+AB.US,D,20210810,000000,45.3782,46.2908,45.3782,46.2908,264920.65643205,0
+AB.US,D,20210811,000000,46.3091,46.6088,46.1322,46.4397,224832.82124128,0
+AB.US,D,20210812,000000,46.5141,46.691,45.8993,46.5508,243059.26640981,0
+AB.US,D,20210813,000000,46.5411,47.2342,46.5335,47.156,259977.17280775,0
+AB.US,D,20210816,000000,46.9607,47.2961,46.5886,47.0352,183881.2470201,0
+AB.US,D,20210817,000000,46.5335,47.2218,45.4535,45.5745,483305.95027633,0
+AB.US,D,20210818,000000,45.3975,46.7654,45.3318,46.4299,245055.69315075,0
+AB.US,D,20210819,000000,46.2628,47.2585,46.0762,46.8312,375787.50888798,0
+AB.US,D,20210820,000000,46.5411,47.8365,46.5411,47.2769,324671.74339403,0
+AB.US,D,20210823,000000,47.4634,47.6935,47.0158,47.3696,488151.16419059,0
+AB.US,D,20210824,000000,47.185,48.115,47.185,47.6403,369270.67548492,0
+AB.US,D,20210825,000000,47.6123,47.9942,47.2681,47.2681,263564.53443342,0
+AB.US,D,20210826,000000,47.129,47.5668,47.0815,47.2585,245557.38588099,0
+AB.US,D,20210827,000000,47.5939,48.4968,47.3232,48.4408,337108.55101386,0
+AB.US,D,20210830,000000,48.6264,49.0092,48.403,48.5799,170400.7116378,0
+AB.US,D,20210831,000000,48.7859,48.8903,48.403,48.7482,148642.76341561,0
+AB.US,D,20210901,000000,48.7482,48.7482,48.403,48.6264,167518.82308845,0
+AB.US,D,20210902,000000,48.8226,48.8594,48.1469,48.2174,154756.17379847,0
+AB.US,D,20210903,000000,48.171,48.4408,47.5001,47.9013,256212.92570398,0
+AB.US,D,20210907,000000,47.7061,47.9574,47.3232,47.4731,192746.20928426,0
+AB.US,D,20210908,000000,47.2401,47.6403,46.9336,47.1657,204232.38676164,0
+AB.US,D,20210909,000000,47.0158,48.376,46.8022,47.7524,350031.53509391,0
+AB.US,D,20210910,000000,48.2358,48.8594,48.0966,48.2078,308411.72684442,0
+AB.US,D,20210913,000000,48.403,48.9067,48.1363,48.3286,170912.74854804,0
+AB.US,D,20210914,000000,48.6264,48.7665,47.1463,47.445,272784.30207174,0
+AB.US,D,20210915,000000,47.2961,48.6777,47.2961,48.4224,167387.45200238,0
+AB.US,D,20210916,000000,48.6176,48.6176,47.9487,48.1894,119759.74400609,0
+AB.US,D,20210917,000000,48.1053,48.5799,47.9477,48.4591,149629.59818807,0
+AB.US,D,20210920,000000,47.1009,47.4267,43.6284,44.9403,1045261.8043835,0
+AB.US,D,20210921,000000,45.6015,46.7654,45.2429,46.2357,397484.42644813,0
+AB.US,D,20210922,000000,46.6349,47.6403,46.6349,47.3058,235505.94617028,0
+AB.US,D,20210923,000000,47.4827,48.5799,47.4827,48.3847,244785.71005263,0
+AB.US,D,20210924,000000,48.403,48.6264,48.1343,48.5713,136768.67918804,0
+AB.US,D,20210927,000000,48.5056,48.869,47.9661,48.0966,225556.91384162,0
+AB.US,D,20210928,000000,47.5843,47.7195,46.1699,46.2908,405231.18285376,0
+AB.US,D,20210929,000000,46.5335,46.5798,45.7687,46.3565,262382.19465887,0
+AB.US,D,20210930,000000,46.5411,46.9887,45.8625,46.1506,338276.4089364,0
+AB.US,D,20211001,000000,46.1051,47.5659,45.9089,47.2769,179804.60568019,0
+AB.US,D,20211004,000000,46.9046,47.3522,46.3275,46.8485,212725.99296361,0
+AB.US,D,20211005,000000,46.8863,47.4538,46.5798,47.0815,167534.33935845,0
+AB.US,D,20211006,000000,46.7181,46.9791,46.197,46.5972,224160.44954097,0
+AB.US,D,20211007,000000,47.008,47.4953,46.7122,46.7374,230557.29045597,0
+AB.US,D,20211008,000000,47.0912,47.8075,46.7471,47.1927,240326.33405254,0
+AB.US,D,20211011,000000,47.65,47.65,46.4764,46.4764,247778.28132803,0
+AB.US,D,20211012,000000,46.5411,46.8118,46.0114,46.0955,232727.49942098,0
+AB.US,D,20211013,000000,46.3091,46.8583,46.2579,46.7181,272056.0717994,0
+AB.US,D,20211014,000000,47.2401,48.7202,47.0168,48.6176,247129.70124172,0
+AB.US,D,20211015,000000,48.4881,49.0092,48.376,48.5529,200338.83740781,0
+AB.US,D,20211018,000000,48.5529,48.9444,48.316,48.6921,139938.13594153,0
+AB.US,D,20211019,000000,48.9154,49.3205,48.6312,49.1484,151852.56247111,0
+AB.US,D,20211020,000000,49.1948,49.9392,49.1107,49.5389,173103.64587306,0
+AB.US,D,20211021,000000,49.5389,50.4516,49.3437,50.0136,239453.28526013,0
+AB.US,D,20211022,000000,50.4042,51.4569,50.1886,51.1399,258159.70038089,0
+AB.US,D,20211025,000000,50.992,52.3319,50.4516,51.7547,466502.86427646,0
+AB.US,D,20211026,000000,51.7547,52.2854,51.2152,51.6899,273204.27577993,0
+AB.US,D,20211027,000000,51.7083,52.2391,51.196,51.8852,216346.45596531,0
+AB.US,D,20211028,000000,52.3599,53.5606,51.6706,51.978,358838.56995004,0
+AB.US,D,20211029,000000,52.1182,52.5503,52.0438,52.4894,227154.05523437,0
+AB.US,D,20211101,000000,52.9554,53.5606,52.0805,52.6393,374764.46948549,0
+AB.US,D,20211102,000000,53.2444,53.2628,51.95,52.2391,283974.63600098,0
+AB.US,D,20211103,000000,52.1269,52.5735,51.95,52.4431,236934.47742895,0
+AB.US,D,20211104,000000,52.5455,53.1739,52.3966,52.9274,254311.66541909,0
+AB.US,D,20211105,000000,53.3817,53.5325,52.4072,53.5229,286483.09965215,0
+AB.US,D,20211108,000000,53.5229,54.1851,53.2019,53.4378,186711.41466943,0
+AB.US,D,20211109,000000,53.1642,53.6843,53.0598,53.5141,143993.05450343,0
+AB.US,D,20211110,000000,53.1168,53.2116,51.5565,52.1047,234057.7609696,0
+AB.US,D,20211111,000000,52.2748,52.6527,51.9152,52.5116,143887.54386738,0
+AB.US,D,20211112,000000,53.1642,53.4378,52.7669,53.315,156080.22883909,0
+AB.US,D,20211115,000000,53.4378,53.4378,52.53,52.9467,150956.75648269,0
+AB.US,D,20211116,000000,52.6064,53.315,52.5774,53.1072,117518.16019903,0
+AB.US,D,20211117,000000,53.1072,53.315,52.0573,52.2177,146050.51190639,0
+AB.US,D,20211118,000000,52.3415,52.5445,51.5469,51.8214,135894.59597763,0
+AB.US,D,20211119,000000,51.424,51.6126,50.4119,50.526,260660.92310606,0
+AB.US,D,20211122,000000,50.7716,51.5276,50.4593,50.9321,247011.77758967,0
+AB.US,D,20211123,000000,51.5188,52.124,50.9697,51.9442,259714.43063561,0
+AB.US,D,20211124,000000,52.3599,52.6344,52.152,52.5213,200982.24540412,0
+AB.US,D,20211126,000000,51.1689,51.9065,50.4023,51.2346,205371.28098017,0
+AB.US,D,20211129,000000,51.3671,51.6329,49.6936,50.2322,376280.9262742,0
+AB.US,D,20211130,000000,50.0997,50.2698,47.3861,47.3957,662483.69864823,0
+AB.US,D,20211201,000000,48.2281,48.7192,46.8756,47.2342,395135.26316903,0
+AB.US,D,20211202,000000,47.1492,48.9087,46.7712,48.0387,302336.58992758,0
+AB.US,D,20211203,000000,48.6158,48.6158,47.3386,48.0289,306335.64991745,0
+AB.US,D,20211206,000000,48.4833,50.119,47.9062,49.5892,287894.04580481,0
+AB.US,D,20211207,000000,49.9392,50.5163,49.3243,50.0059,466916.63147665,0
+AB.US,D,20211208,000000,49.6463,49.9295,48.7095,48.9657,198496.53894895,0
+AB.US,D,20211209,000000,47.329,48.1237,46.809,47.1405,1109601.5695956,0
+AB.US,D,20211210,000000,46.8659,48.4495,46.8659,48.171,403609.215429,0
+AB.US,D,20211213,000000,47.9439,48.0483,46.9134,46.9414,429128.30750095,0
+AB.US,D,20211214,000000,46.809,47.1879,45.1075,45.731,576990.08532619,0
+AB.US,D,20211215,000000,45.6082,45.7687,44.1804,45.2583,670090.80862379,0
+AB.US,D,20211216,000000,45.8161,46.3362,45.0205,45.2206,367468.71932808,0
+AB.US,D,20211217,000000,44.1234,45.0688,43.5085,44.5013,493581.85869313,0
+AB.US,D,20211220,000000,43.7357,43.8778,41.8448,43.0648,582754.89684289,0
+AB.US,D,20211221,000000,43.5656,44.2751,43.4524,44.133,284863.2010634,0
+AB.US,D,20211222,000000,44.2935,45.3811,44.0026,45.1732,292385.48876292,0
+AB.US,D,20211223,000000,45.3337,46.6872,45.3337,46.3081,317240.48447856,0
+AB.US,D,20211227,000000,47.1212,47.1589,45.9109,46.1187,239604.3102882,0
+AB.US,D,20211228,000000,46.1854,46.4029,45.9766,46.3652,150588.50367452,0
+AB.US,D,20211229,000000,46.0055,46.2985,45.7214,46.1091,224127.34816495,0
+AB.US,D,20211230,000000,46.1091,46.9036,46.1091,46.3459,186651.41842541,0
+AB.US,D,20211231,000000,46.488,46.6862,46.1564,46.1854,169195.61466723,0
+AB.US,D,20220103,000000,46.3459,47.0264,45.9582,46.0713,260049.58206778,0
+AB.US,D,20220104,000000,45.8064,46.3971,45.5038,45.5609,377153.97506661,0
+AB.US,D,20220105,000000,45.5038,45.9766,44.1137,44.2751,390364.5273508,0
+AB.US,D,20220106,000000,44.2848,44.8233,43.9813,44.3602,304583.34582463,0
+AB.US,D,20220107,000000,44.5207,46.1477,44.2316,45.9766,278307.05977633,0
+AB.US,D,20220110,000000,45.4004,47.5089,45.4004,47.1879,387929.50737765,0
+AB.US,D,20220111,000000,47.2817,48.7762,47.0555,48.3315,285180.76738954,0
+AB.US,D,20220112,000000,49.2209,49.6647,48.0193,48.3886,289159.13901941,0
+AB.US,D,20220113,000000,48.7008,49.306,47.7079,47.764,250631.20617337,0
+AB.US,D,20220114,000000,47.7079,48.0666,47.1492,47.679,254585.78618921,0
+AB.US,D,20220118,000000,47.651,48.7008,47.2342,47.764,323718.00999759,0
+AB.US,D,20220119,000000,48.1237,48.9792,47.4334,47.4991,370678.51838358,0
+AB.US,D,20220120,000000,47.8588,49.0353,47.0361,47.0361,382024.01501289,0
+AB.US,D,20220121,000000,46.6678,46.7432,44.483,45.2389,672096.54512673,0
+AB.US,D,20220124,000000,44.2374,44.4452,41.1545,43.2253,1176659.785313,0
+AB.US,D,20220125,000000,43.1209,43.4524,41.7704,42.6385,505870.74453889,0
+AB.US,D,20220126,000000,43.6507,45.618,43.0552,43.6323,500389.36355432,0
+AB.US,D,20220127,000000,44.2278,45.0408,42.7525,43.698,530247.8391383,0
+AB.US,D,20220128,000000,43.9533,43.9629,41.9869,43.1209,419470.98104843,0
+AB.US,D,20220131,000000,42.8947,44.6434,42.8657,44.3979,538726.96348827,0
+AB.US,D,20220201,000000,45.2389,46.081,44.6724,45.9388,437492.61145287,0
+AB.US,D,20220202,000000,46.3179,46.3362,44.7759,44.9654,375297.19475574,0
+AB.US,D,20220203,000000,44.1137,44.6251,43.3007,43.3007,408242.37365317,0
+AB.US,D,20220204,000000,43.3103,44.8049,43.2156,44.1234,378218.39118911,0
+AB.US,D,20220207,000000,44.3225,44.8987,43.6603,44.02,396363.1173356,0
+AB.US,D,20220208,000000,44.3979,46.0713,44.076,45.4188,371561.91135599,0
+AB.US,D,20220209,000000,45.9388,47.0458,45.9109,46.809,333752.89902029,0
+AB.US,D,20220210,000000,46.5818,48.2745,46.4029,46.6011,465286.38870788,0
+AB.US,D,20220211,000000,48.0666,48.171,45.8635,46.4686,605375.54967749,0
+AB.US,D,20220214,000000,45.9582,46.3265,44.0673,44.1234,997415.83418907,0
+AB.US,D,20220215,000000,44.8706,45.41,44.5584,44.975,497344.0369609,0
+AB.US,D,20220216,000000,44.9364,45.3376,44.6724,45.1829,627099.36210566,0
+AB.US,D,20220217,000000,45.1539,45.3337,43.67,44.0102,601423.03849763,0
+AB.US,D,20220218,000000,42.6201,43.4235,42.3455,42.5447,485268.24122324,0
+AB.US,D,20220222,000000,41.7974,42.3078,39.1215,39.9248,1091928.5380573,0
+AB.US,D,20220223,000000,40.5494,41.1158,39.8302,39.9442,471086.3704366,0
+AB.US,D,20220224,000000,37.9575,41.5229,37.5796,41.4949,786163.88687614,0
+AB.US,D,20220225,000000,41.5799,43.2349,41.5045,43.1586,505052.5199005,0
+AB.US,D,20220228,000000,42.3832,42.9981,41.9502,42.4026,339176.35259683,0
+AB.US,D,20220301,000000,41.9009,42.3553,40.7669,41.0221,306097.73377734,0
+AB.US,D,20220302,000000,40.9371,43.2533,40.9371,42.3746,361549.7795293,0
+AB.US,D,20220303,000000,42.7805,43.0552,41.7598,41.9579,290545.25914006,0
+AB.US,D,20220304,000000,41.4282,41.6079,40.587,40.8703,352849.28972723,0
+AB.US,D,20220307,000000,40.6528,40.7998,38.1713,38.7338,740641.21951083,0
+AB.US,D,20220308,000000,39.5092,41.343,38.8837,40.4826,589131.04939788,0
+AB.US,D,20220309,000000,41.7877,42.7525,41.6553,42.4403,437662.25600495,0
+AB.US,D,20220310,000000,42.4403,42.6955,41.7598,41.9299,421006.05736115,0
+AB.US,D,20220311,000000,42.185,42.507,41.4474,41.4571,222705.02341429,0
+AB.US,D,20220314,000000,41.4668,41.8264,40.0196,40.1327,536634.3358733,0
+AB.US,D,20220315,000000,40.2845,41.1256,40.1704,40.5203,419957.15750866,0
+AB.US,D,20220316,000000,41.2957,42.3649,40.8519,42.1377,529180.3197618,0
+AB.US,D,20220317,000000,42.7148,43.9629,42.1377,43.6129,660995.17114553,0
+AB.US,D,20220318,000000,43.376,44.4356,43.3384,44.0479,408942.6746395,0
+AB.US,D,20220321,000000,44.2558,44.5584,43.6235,43.9813,331964.39029745,0
+AB.US,D,20220322,000000,44.0286,44.6812,43.7637,44.4356,268616.63194779,0
+AB.US,D,20220323,000000,43.5849,43.8739,42.8298,43.2156,403956.77987716,0
+AB.US,D,20220324,000000,43.2156,43.7357,42.9507,43.2349,215975.09990314,0
+AB.US,D,20220325,000000,43.5656,43.698,43.1344,43.5752,163440.11291253,0
+AB.US,D,20220328,000000,43.6323,43.6786,42.9033,43.5752,225057.28994739,0
+AB.US,D,20220329,000000,44.1234,44.7952,43.9861,44.3602,283015.73051453,0
+AB.US,D,20220330,000000,44.568,45.1056,44.2181,44.5207,256037.07464389,0
+AB.US,D,20220331,000000,44.7759,45.2303,44.455,44.4636,288334.70787302,0
+AB.US,D,20220401,000000,44.5013,45.2487,44.3506,45.2303,271715.74827724,0
+AB.US,D,20220404,000000,45.325,46.7615,44.511,44.9654,498891.52628962,0
+AB.US,D,20220405,000000,45.1926,45.3811,44.4163,44.6812,196117.37754784,0
+AB.US,D,20220406,000000,44.2558,45.1829,43.783,45.0408,303653.40404219,0
+AB.US,D,20220407,000000,45.1636,45.8354,44.9461,45.3811,361508.40280929,0
+AB.US,D,20220408,000000,45.5232,45.6837,44.7576,44.9364,267309.12759517,0
+AB.US,D,20220411,000000,44.5961,45.1539,44.4452,44.7101,177833.00497127,0
+AB.US,D,20220412,000000,44.7005,45.0176,43.3577,43.7637,277804.33262809,0
+AB.US,D,20220413,000000,43.7357,44.1427,43.3674,43.6507,196931.46451422,0
+AB.US,D,20220414,000000,43.5472,43.9349,42.3272,42.3746,346817.59836641,0
+AB.US,D,20220418,000000,42.1,42.421,40.1143,40.1801,712269.20259353,0
+AB.US,D,20220419,000000,39.9442,42.2605,39.9442,41.75,469513.02065786,0
+AB.US,D,20220420,000000,41.9482,42.1948,41.6456,41.8351,247031.43153168,0
+AB.US,D,20220421,000000,42.2508,42.362,40.674,40.7291,334162.52854848,0
+AB.US,D,20220422,000000,40.6625,40.7524,39.7741,39.9346,415677.77024065,0
+AB.US,D,20220425,000000,39.8591,40.0292,36.9647,38.4216,2353941.2558443,0
+AB.US,D,20220426,000000,38.2795,38.4593,36.9038,37.0498,762774.66146719,0
+AB.US,D,20220427,000000,37.3437,38.1016,37.1069,37.4568,473554.49178575,0
+AB.US,D,20220428,000000,37.9015,38.3124,36.7473,37.8348,536149.19383106,0
+AB.US,D,20220429,000000,37.7788,39.5275,37.6269,37.6463,481412.96533544,0
+AB.US,D,20220502,000000,37.769,38.2138,36.5771,37.5612,657376.77697983,0
+AB.US,D,20220503,000000,37.5892,39.0828,37.2963,37.9962,758210.80924906,0
+AB.US,D,20220504,000000,38.2795,40.0196,37.9489,39.6223,604222.17360694,0
+AB.US,D,20220505,000000,39.5179,39.5179,38.1094,39.0171,610647.97822596,0
+AB.US,D,20220506,000000,38.5047,39.1525,37.4606,38.5724,519337.83248719,0
+AB.US,D,20220509,000000,37.7797,38.4369,37.2159,37.306,524777.83675174,0
+AB.US,D,20220510,000000,37.8281,38.2824,36.9773,38.0794,641826.37117855,0
+AB.US,D,20220511,000000,37.8184,38.0943,35.4112,35.6529,946401.44165917,0
+AB.US,D,20220512,000000,35.1116,36.1266,34.0288,35.3339,733579.24782151,0
+AB.US,D,20220513,000000,35.9622,37.4192,35.9332,36.929,515448.42080537,0
+AB.US,D,20220516,000000,36.3393,37.1272,35.9236,36.581,525928.10956828,0
+AB.US,D,20220517,000000,37.2287,38.7077,37.2287,38.234,402886.15724667,0
+AB.US,D,20220518,000000,37.9441,38.3887,37.3157,37.712,412276.60385506,0
+AB.US,D,20220519,000000,37.1514,37.6153,36.958,37.2673,366535.67429164,0
+AB.US,D,20220520,000000,37.567,38.089,37.0546,37.7507,431274.72485196,0
+AB.US,D,20220523,000000,37.9441,39.6068,37.9441,38.4081,470665.3623104,0
+AB.US,D,20220524,000000,38.4468,38.7271,37.4471,38.3114,404738.79988553,0
+AB.US,D,20220525,000000,38.1471,39.9741,38.1084,39.6841,428057.68487045,0
+AB.US,D,20220526,000000,40.3706,41.1633,40.1192,40.8635,510287.70940095,0
+AB.US,D,20220527,000000,41.2793,42.478,41.2309,41.4726,379344.87239163,0
+AB.US,D,20220531,000000,41.4726,41.4726,40.3514,41.1246,292390.66085292,0
+AB.US,D,20220601,000000,41.1342,41.5693,40.5155,40.7089,255616.0665177,0
+AB.US,D,20220602,000000,40.7958,42.0192,40.6717,41.9077,205376.45307017,0
+AB.US,D,20220603,000000,41.7626,41.9221,41.1826,41.2793,252215.9345501,0
+AB.US,D,20220606,000000,41.3759,42.1976,41.2793,41.9269,227644.3693666,0
+AB.US,D,20220607,000000,41.9077,42.8647,41.5693,42.7777,361950.09929549,0
+AB.US,D,20220608,000000,42.1686,42.7487,41.4823,41.6562,259117.57144934,0
+AB.US,D,20220609,000000,41.3276,42.2073,41.1439,41.4146,235947.64265649,0
+AB.US,D,20220610,000000,41.0086,41.8109,40.4576,41.5693,453620.22249842,0
+AB.US,D,20220613,000000,39.9839,40.5445,38.7174,39.2008,563140.2627177,0
+AB.US,D,20220614,000000,39.0944,40.1288,38.7464,39.0075,374936.18287357,0
+AB.US,D,20220615,000000,39.6649,40.7185,39.2008,40.0032,398770.20802273,0
+AB.US,D,20220616,000000,39.1621,39.5751,37.9054,39.0461,508350.24448605,0
+AB.US,D,20220617,000000,38.8528,39.8581,38.7368,38.7368,277560.20997998,0
+AB.US,D,20220621,000000,39.7325,40.3036,39.5102,40.0225,318901.75978734,0
+AB.US,D,20220622,000000,39.7132,40.1965,39.1621,39.6455,297982.72456353,0
+AB.US,D,20220623,000000,39.6358,40.8926,39.6164,40.4962,311286.37446777,0
+AB.US,D,20220624,000000,40.9216,41.9939,40.9216,41.7143,271625.7539112,0
+AB.US,D,20220627,000000,41.84,41.8592,40.9603,41.3082,234511.87047181,0
+AB.US,D,20220628,000000,41.8013,41.9656,40.999,41.3663,194069.22990688,0
+AB.US,D,20220629,000000,41.0956,41.5983,39.9741,40.3899,377934.96065698,0
+AB.US,D,20220630,000000,39.7035,40.5736,39.2926,40.1965,330765.49983489,0
+AB.US,D,20220701,000000,40.1192,40.8297,39.7228,40.7475,208596.59630568,0
+AB.US,D,20220705,000000,40.2642,40.6992,39.0267,40.4285,342324.08657231,0
+AB.US,D,20220706,000000,40.3222,40.7089,39.3265,39.7809,263138.35421722,0
+AB.US,D,20220707,000000,39.8775,40.5929,39.8775,40.5252,251578.73306181,0
+AB.US,D,20220708,000000,40.6025,40.6025,39.7615,40.0805,117113.70276084,0
+AB.US,D,20220711,000000,39.6841,39.9644,39.2588,39.6551,197951.40066269,0
+AB.US,D,20220712,000000,39.6358,39.9887,39.3942,39.6455,218683.2062284,0
+AB.US,D,20220713,000000,39.6068,39.9981,39.0654,39.4231,185535.28140288,0
+AB.US,D,20220714,000000,38.6787,39.2395,38.5627,39.0848,161601.95212567,0
+AB.US,D,20220715,000000,39.6068,39.9276,38.9496,39.6649,207795.95677331,0
+AB.US,D,20220718,000000,39.7711,40.2835,38.5821,38.5821,382046.77220891,0
+AB.US,D,20220719,000000,38.7851,39.8002,38.7851,39.7422,307971.06477621,0
+AB.US,D,20220720,000000,39.8388,41.115,39.7711,40.6219,369873.7411792,0
+AB.US,D,20220721,000000,40.7185,40.932,39.9452,40.7958,246191.48411529,0
+AB.US,D,20220722,000000,40.9892,41.0375,39.8195,40.1965,168423.93883886,0
+AB.US,D,20220725,000000,40.8443,40.8443,39.8292,40.4092,203134.86926313,0
+AB.US,D,20220726,000000,40.2255,40.2255,39.7025,39.8775,161561.60982366,0
+AB.US,D,20220727,000000,40.1578,40.4671,39.7228,40.2642,162788.42957223,0
+AB.US,D,20220728,000000,40.7669,41.4241,40.1192,41.1052,322247.06760091,0
+AB.US,D,20220729,000000,40.8926,43.3191,40.7475,42.594,538621.45285222,0
+AB.US,D,20220801,000000,42.2944,42.9759,41.8496,42.5457,420314.03171883,0
+AB.US,D,20220802,000000,42.5457,43.1063,41.782,42.5263,251914.91891197,0
+AB.US,D,20220803,000000,43.0774,44.1697,42.739,43.7637,392095.10866561,0
+AB.US,D,20220804,000000,43.4738,44.2278,43.3851,43.6187,278552.21684244,0
+AB.US,D,20220805,000000,44.1,44.1,42.9141,43.1964,235512.20862391,0
+AB.US,D,20220808,000000,43.383,43.8053,42.6464,43.4321,269299.20408979,0
+AB.US,D,20220809,000000,43.216,43.4125,42.2633,42.558,236812.37415683,0
+AB.US,D,20220810,000000,43.0785,43.9429,42.9901,43.3535,321468.72790089,0
+AB.US,D,20220811,000000,43.6482,44.3554,43.3437,43.5303,253137.24037048,0
+AB.US,D,20220812,000000,43.6875,44.6009,43.658,44.3063,195533.90023268,0
+AB.US,D,20220815,000000,44.3554,44.5322,43.95,43.992,153207.75964183,0
+AB.US,D,20220816,000000,43.9036,44.4585,43.8348,43.992,267784.21089246,0
+AB.US,D,20220817,000000,43.8053,44.0312,43.1545,43.9134,138784.78004956,0
+AB.US,D,20220818,000000,44.2277,44.2571,43.275,43.9134,266858.72109652,0
+AB.US,D,20220819,000000,43.4125,43.8937,42.9754,43.5893,237155.48753553,0
+AB.US,D,20220822,000000,42.9508,43.1276,42.5874,42.7544,188685.88662703,0
+AB.US,D,20220823,000000,42.5874,43.3437,42.5874,43.0491,157745.61224968,0
+AB.US,D,20220824,000000,43.1276,43.5107,42.8821,43.3437,155638.0612292,0
+AB.US,D,20220825,000000,43.4616,44.375,43.4517,43.9723,264871.31066562,0
+AB.US,D,20220826,000000,44.0018,44.1687,42.6955,43.0196,252116.04535911,0
+AB.US,D,20220829,000000,42.2437,42.9705,42.116,42.7839,269281.89569977,0
+AB.US,D,20220830,000000,43.0982,43.1473,42.0865,43.0982,190679.40590147,0
+AB.US,D,20220831,000000,43.1178,43.4723,42.2741,42.3124,132030.43537815,0
+AB.US,D,20220901,000000,41.9883,42.2339,40.8949,42.2339,274262.63946409,0
+AB.US,D,20220902,000000,42.2339,43.1767,41.841,42.224,278344.3650878,0
+AB.US,D,20220906,000000,42.224,42.5973,41.3597,41.8901,228461.58504093,0
+AB.US,D,20220907,000000,41.5463,41.9343,41.3794,41.7919,228174.46939467,0
+AB.US,D,20220908,000000,41.4088,42.7151,41.3204,42.7151,153427.67800918,0
+AB.US,D,20220909,000000,42.8428,43.4125,42.8428,43.1964,173105.28118438,0
+AB.US,D,20220912,000000,43.0098,43.6875,42.6365,42.941,211924.94558465,0
+AB.US,D,20220913,000000,42.2142,42.2535,41.507,41.7329,210712.34014244,0
+AB.US,D,20220914,000000,41.6445,42.4696,40.9865,41.6642,355617.16327608,0
+AB.US,D,20220915,000000,41.6151,42.5088,41.5954,41.7624,201914.5873077,0
+AB.US,D,20220916,000000,41.1633,41.2517,40.7409,41.2222,153926.56689809,0
+AB.US,D,20220919,000000,40.79,41.6249,40.7704,41.5169,119971.57823493,0
+AB.US,D,20220920,000000,41.0945,41.2691,40.2204,40.6624,267041.98640265,0
+AB.US,D,20220921,000000,40.9374,41.124,40.0534,40.0534,223906.42404306,0
+AB.US,D,20220922,000000,39.8864,39.8864,38.59,38.8453,397088.06577166,0
+AB.US,D,20220923,000000,38.3149,38.4917,36.7401,37.5587,583935.19049388,0
+AB.US,D,20220926,000000,36.8417,37.6667,36.3751,36.8515,391600.28799372,0
+AB.US,D,20220927,000000,37.0774,37.3671,36.164,36.5765,424799.8163394,0
+AB.US,D,20220928,000000,36.5077,36.7435,36.1247,36.2524,282073.8140675,0
+AB.US,D,20220929,000000,35.7613,35.8497,34.7202,35.0246,355463.42404705,0
+AB.US,D,20220930,000000,34.8969,35.1916,34.2782,34.4353,289315.84808133,0
+AB.US,D,20221003,000000,34.6907,36.0363,34.2684,35.2505,510102.68935785,0
+AB.US,D,20221004,000000,35.9675,36.6338,35.9606,36.1836,283203.95012196,0
+AB.US,D,20221005,000000,35.6631,36.0756,35.2309,35.447,239193.80499591,0
+AB.US,D,20221006,000000,35.2702,35.7219,34.7938,34.9461,187476.33560659,0
+AB.US,D,20221007,000000,34.4943,34.671,34.067,34.5925,288413.77551894,0
+AB.US,D,20221010,000000,34.4746,34.6661,33.4139,33.5415,365397.42177978,0
+AB.US,D,20221011,000000,33.3746,33.7314,32.6478,32.6674,397239.76871952,0
+AB.US,D,20221012,000000,32.5201,32.6379,30.9289,31.7343,797264.15195159,0
+AB.US,D,20221013,000000,31.1057,32.7263,30.7521,32.3924,390903.87983043,0
+AB.US,D,20221014,000000,32.7165,32.9817,31.7834,31.8718,346057.84128032,0
+AB.US,D,20221017,000000,32.7165,33.8165,32.2745,33.6201,395557.8004655,0
+AB.US,D,20221018,000000,34.3273,34.7987,33.7282,33.8853,463245.82314328,0
+AB.US,D,20221019,000000,33.4237,34.0621,33.0014,33.4924,384308.36509101,0
+AB.US,D,20221020,000000,33.5808,33.5808,32.9915,33.0996,265862.97959989,0
+AB.US,D,20221021,000000,33.0406,34.4059,32.9522,34.3862,275455.9002351,0
+AB.US,D,20221024,000000,34.4943,34.6318,33.9148,34.2389,239389.28798911,0
+AB.US,D,20221025,000000,34.2684,35.0148,34.2684,34.9559,223451.31519951,0
+AB.US,D,20221026,000000,35.1229,35.771,35.0443,35.1523,276559.56463423,0
+AB.US,D,20221027,000000,35.5943,35.9403,34.73,34.8773,231253.32653762,0
+AB.US,D,20221028,000000,34.8773,36.7434,34.7889,36.5863,369124.8344783,0
+AB.US,D,20221031,000000,36.4684,37.8435,36.4684,36.9595,484881.31067228,0
+AB.US,D,20221101,000000,37.598,37.6471,36.6789,36.989,284793.26758232,0
+AB.US,D,20221102,000000,36.9792,37.1953,35.8988,36.4095,311950.13152872,0
+AB.US,D,20221103,000000,35.9577,36.4487,35.28,35.28,404085.74604399,0
+AB.US,D,20221104,000000,35.81,36.66,35.41,36.6,238913,0
+AB.US,D,20221107,000000,36.6,36.92,36.0501,36.54,195042,0
+AB.US,D,20221108,000000,36.42,37.1808,36.23,36.77,252648,0
+AB.US,D,20221109,000000,36.5,36.6399,35.2801,35.39,235278,0
+AB.US,D,20221110,000000,36.78,37.5,36.78,37.4,583821,0
+AB.US,D,20221111,000000,37.1,39.26,36.97,39.24,781137,0
+AB.US,D,20221114,000000,38.97,40.3,38.25,40.03,559046,0
+AB.US,D,20221115,000000,40.53,40.99,40.33,40.52,341071,0
+AB.US,D,20221116,000000,40,40.39,39.42,40.2,186500,0
+AB.US,D,20221117,000000,39.64,39.93,39.36,39.79,132935,0
+AB.US,D,20221118,000000,39.9,40.0909,39.275,39.4,228932,0
+AB.US,D,20221121,000000,39.3,40.09,39.16,40,314043,0
+AB.US,D,20221122,000000,40,41.58,39.78,41.17,490270,0
+AB.US,D,20221123,000000,41.29,41.775,40.79,40.93,336041,0
+AB.US,D,20221125,000000,40.64,41.49,40.58,41.11,103590,0
+AB.US,D,20221128,000000,40.54,41.1,39.82,40.01,214260,0
+AB.US,D,20221129,000000,40.01,40.66,39.8801,40.36,196153,0
+AB.US,D,20221130,000000,39.98,40.41,39.06,40.35,278262,0
+AB.US,D,20221201,000000,40.21,40.82,40.05,40.7,343733,0
+AB.US,D,20221202,000000,40.02,40.53,39.7809,40.48,264114,0
+AB.US,D,20221205,000000,40.02,40.1236,39.495,39.87,278853,0
+AB.US,D,20221206,000000,39.68,39.9999,39.185,39.48,335279,0
+AB.US,D,20221207,000000,38.61,39.38,38.41,39.36,484059,0
+AB.US,D,20221208,000000,39.38,39.74,38.8739,39.2,200143,0
+AB.US,D,20221209,000000,38,38.88,37.25,38.54,1351458,0
+AB.US,D,20221212,000000,38.15,38.9,37.835,38.84,459738,0
+AB.US,D,20221213,000000,39.4,40.2,38.85,39.51,1011028,0
+AB.US,D,20221214,000000,39.45,39.8079,38.05,39.24,512654,0
+AB.US,D,20221215,000000,38.59,38.59,37.995,38.17,471459,0
+AB.US,D,20221216,000000,37.58,38.19,36.9,37.68,608659,0
+AB.US,D,20221219,000000,37.49,37.6499,35.97,36.3,365180,0
+AB.US,D,20221220,000000,35.85,36.585,35.8,36.05,255188,0
+AB.US,D,20221221,000000,36.05,36.8,35.95,35.95,342681,0
+AB.US,D,20221222,000000,35.5,35.58,34.37,34.82,503874,0
+AB.US,D,20221223,000000,34.48,34.75,34.08,34.27,415793,0
+AB.US,D,20221227,000000,33.91,34.3,33.51,34.08,470936,0
+AB.US,D,20221228,000000,33.86,34.1,32.93,33.13,469500,0
+AB.US,D,20221229,000000,33.1,34.7,33.1,34.36,448068,0
+AB.US,D,20221230,000000,33.9,34.5,33.75,34.37,402827,0
+AB.US,D,20230103,000000,34.73,35.36,34.43,35.33,306747,0
+AB.US,D,20230104,000000,35.37,36.085,35.17,35.89,334380,0
+AB.US,D,20230105,000000,35.61,35.6999,35.26,35.52,160892,0
+AB.US,D,20230106,000000,35.5,37.26,35.37,36.96,349073,0
+AB.US,D,20230109,000000,37,37.1,36.3401,36.54,421246,0
+AB.US,D,20230110,000000,36.32,38.03,36.28,37.94,272692,0
+AB.US,D,20230111,000000,38.22,38.75,37.96,38.63,184726,0
+AB.US,D,20230112,000000,39,39.48,38.1807,39,231432,0
+AB.US,D,20230113,000000,38.95,39.2,38.01,39.03,262613,0
+AB.US,D,20230117,000000,39.03,39.03,38.07,38.41,212481,0
+AB.US,D,20230118,000000,38.35,38.45,37.6,38.11,208142,0
+AB.US,D,20230119,000000,37.76,37.83,36.35,36.48,220529,0
+AB.US,D,20230120,000000,36.48,37.44,36.12,37.37,126129,0
+AB.US,D,20230123,000000,37.59,38.36,37.45,38.08,192811,0
+AB.US,D,20230124,000000,37.67,38.515,37.67,38.17,214564,0
+AB.US,D,20230125,000000,37.75,37.9115,37.3,37.53,138663,0
+AB.US,D,20230126,000000,37.79,38.29,37.63,38.24,140136,0
+AB.US,D,20230127,000000,37.8,38.59,37.7419,37.86,215727,0
+AB.US,D,20230130,000000,37.88,38.105,37.25,37.46,219745,0
+AB.US,D,20230131,000000,37.54,38,37.22,37.91,150153,0
+AB.US,D,20230201,000000,37.71,38.86,37.6,38.58,190439,0
+AB.US,D,20230202,000000,38.88,39.94,38.88,39.55,345292,0
+AB.US,D,20230203,000000,39.25,40.065,39.1,39.26,284379,0
+AB.US,D,20230206,000000,39.01,39.432,38.57,38.71,157573,0
+AB.US,D,20230207,000000,38.71,39.84,38.71,39.73,190940,0
+AB.US,D,20230208,000000,39.38,39.93,39.06,39.79,210380,0
+AB.US,D,20230209,000000,40.05,40.5455,39.705,40.03,425829,0
+AB.US,D,20230210,000000,39.09,40.15,38.2603,39.38,427416,0
+AB.US,D,20230213,000000,39.94,40.5699,39.84,40.39,459722,0
+AB.US,D,20230214,000000,40.31,42,40.215,41.53,490679,0
+AB.US,D,20230215,000000,41.57,41.95,40.78,41.93,605162,0
+AB.US,D,20230216,000000,41.9,41.98,40.83,40.85,392213,0
+AB.US,D,20230217,000000,40.13,40.63,40.05,40.44,241822,0
+AB.US,D,20230221,000000,40,40.2799,39.16,39.3,291691,0
+AB.US,D,20230222,000000,39.25,39.5,38.7,38.77,185007,0
+AB.US,D,20230223,000000,38.86,39.63,38.761,39.53,284996,0
+AB.US,D,20230224,000000,38.61,39.32,38.61,39.23,165995,0
+AB.US,D,20230227,000000,39.5,39.73,38.18,38.67,369561,0
+AB.US,D,20230228,000000,38.49,39.39,38.3896,38.84,255213,0
+AB.US,D,20230301,000000,38.7,39.25,38.3424,38.94,221900,0
+AB.US,D,20230302,000000,38.52,38.69,37.88,38.01,232515,0
+AB.US,D,20230303,000000,38.25,39.15,38.22,39.11,309329,0
+AB.US,D,20230306,000000,39.17,39.25,38.33,38.61,244517,0
+AB.US,D,20230307,000000,38.48,38.65,37.65,37.66,173429,0
+AB.US,D,20230308,000000,37.7,37.9353,37.25,37.55,163666,0
+AB.US,D,20230309,000000,37.81,37.99,36.71,36.74,171774,0
+AB.US,D,20230310,000000,36.5,37.49,35.61,36.87,372580,0
+AB.US,D,20230313,000000,35.88,36.85,35.67,36.01,297791,0
+AB.US,D,20230314,000000,36.89,37.2256,35.7,35.71,277507,0
+AB.US,D,20230315,000000,35,35.31,34.6801,35.08,456854,0
+AB.US,D,20230316,000000,35.78,35.8799,35.045,35.31,382814,0
+AB.US,D,20230317,000000,34.85,35.345,34.77,34.98,515590,0
+AB.US,D,20230320,000000,34.93,35.8196,34.93,35.13,554069,0
+AB.US,D,20230321,000000,35.87,35.9031,35.27,35.46,360579,0
+AB.US,D,20230322,000000,35.31,35.53,33.86,33.93,441558,0
+AB.US,D,20230323,000000,33.99,34.76,33.67,33.67,480497,0
+AB.US,D,20230324,000000,33.61,33.985,33.14,33.49,459522,0
+AB.US,D,20230327,000000,33.77,35.205,33.77,34.86,388843,0
+AB.US,D,20230328,000000,34.71,35.775,34.7,35.43,315929,0
+AB.US,D,20230329,000000,35.89,35.96,35.28,35.69,213350,0
+AB.US,D,20230330,000000,35.6,36.57,35.6,35.95,131141,0
+AB.US,D,20230331,000000,36.27,36.6,35.95,36.56,139762,0
+AB.US,D,20230403,000000,36.32,36.5082,35.57,35.7,259107,0
+AB.US,D,20230404,000000,35.58,35.8526,34.39,34.81,240531,0
+AB.US,D,20230405,000000,34.47,34.6999,33.9,34.12,171346,0
+AB.US,D,20230406,000000,34.01,34.6,33.86,34.11,258935,0
+AB.US,D,20230410,000000,33.86,34.57,33.8551,34.21,584268,0
+AB.US,D,20230411,000000,34.16,35.6,34.16,35.51,234562,0
+AB.US,D,20230412,000000,35.77,35.98,34.141,34.2,265489,0
+AB.US,D,20230413,000000,34.2,35.47,34.2,35.03,302898,0
+AB.US,D,20230414,000000,35.22,36.58,35.22,36.47,309169,0
+AB.US,D,20230417,000000,36.5,37,36.265,36.78,242851,0
+AB.US,D,20230418,000000,36.72,36.877,35.9101,36.18,242269,0
+AB.US,D,20230419,000000,35.89,36.24,35.51,35.67,248170,0
+AB.US,D,20230420,000000,35.35,36.97,35.35,36.35,286439,0
+AB.US,D,20230421,000000,36.4,36.73,35.82,36.09,220130,0
+AB.US,D,20230424,000000,35.88,36.13,35.41,35.55,165383,0
+AB.US,D,20230425,000000,35.1,35.47,34.4,34.45,230331,0
+AB.US,D,20230426,000000,34.4,34.74,33.55,34.1,340972,0
+AB.US,D,20230427,000000,34.1,35.75,33.2,34.91,355429,0
+AB.US,D,20230428,000000,34.99,35.55,34.59,34.96,255188,0
+AB.US,D,20230501,000000,35,35.3317,34.48,34.55,178894,0
+AB.US,D,20230502,000000,34.31,34.5099,33.665,33.7,310000,0
+AB.US,D,20230503,000000,33.78,34.48,33.44,33.56,167493,0
+AB.US,D,20230504,000000,33.63,33.98,32.58,33.19,317886,0
+AB.US,D,20230505,000000,33,33.86,32.9345,33.79,339780,0
+AB.US,D,20230508,000000,33.79,34.66,33.6,34.41,264706,0
+AB.US,D,20230509,000000,34.23,34.29,33.41,33.89,187175,0
+AB.US,D,20230510,000000,34.13,34.99,33.1107,34.86,466344,0
+AB.US,D,20230511,000000,34.72,35.075,34.43,34.78,194382,0
+AB.US,D,20230512,000000,34.76,35.15,34,34.17,565070,0
+AB.US,D,20230515,000000,34.16,34.69,33.91,34.07,210928,0
+AB.US,D,20230516,000000,33.9,34.1693,33.36,33.37,193056,0
+AB.US,D,20230517,000000,33.74,33.99,33.56,33.89,224391,0
+AB.US,D,20230518,000000,33.85,35.02,33.85,34.89,244966,0
+AB.US,D,20230519,000000,35.09,35.2704,34.3,34.42,132751,0
+AB.US,D,20230522,000000,34.25,35,34.25,34.67,99422,0
+AB.US,D,20230523,000000,34.51,35.59,34.09,34.14,217447,0
+AB.US,D,20230524,000000,33.61,34.2482,33.46,33.89,249772,0
+AB.US,D,20230525,000000,34.27,34.5,33.21,33.41,265829,0
+AB.US,D,20230526,000000,33.45,34.86,33.4026,34.34,213741,0
+AB.US,D,20230530,000000,34.55,34.8058,34.1,34.78,205224,0
+AB.US,D,20230531,000000,34.67,34.83,34.03,34.77,198046,0
+AB.US,D,20230601,000000,34.77,35.35,34.7,35.21,145118,0
+AB.US,D,20230602,000000,35.5,35.84,35.23,35.5,195278,0
+AB.US,D,20230605,000000,35.37,35.52,34.62,34.75,279417,0
+AB.US,D,20230606,000000,34.76,35.34,34.6983,34.98,194698,0
+AB.US,D,20230607,000000,34.89,35.0485,34.44,34.59,191187,0
+AB.US,D,20230608,000000,34.62,34.778,34.07,34.69,161179,0
+AB.US,D,20230609,000000,34.57,34.76,34.2201,34.35,121413,0
+AB.US,D,20230612,000000,34.28,34.32,33.66,33.7,256936,0
+AB.US,D,20230613,000000,33.75,34.38,33.69,34.13,237651,0
+AB.US,D,20230614,000000,34.15,34.5,33.77,33.98,160220,0
+AB.US,D,20230615,000000,33.78,34.41,33.755,34.35,271166,0
+AB.US,D,20230616,000000,34.2,34.22,33.32,33.46,309293,0
+AB.US,D,20230620,000000,33.25,33.27,32.61,32.75,495539,0
+AB.US,D,20230621,000000,32.65,32.76,32.14,32.47,397291,0
+AB.US,D,20230622,000000,32.28,32.61,31.86,32.04,415195,0
+AB.US,D,20230623,000000,31.99,32.25,31.55,31.77,378465,0
+AB.US,D,20230626,000000,31.6,32.2592,31.6,31.94,213857,0
+AB.US,D,20230627,000000,32.02,32.17,31.6746,31.78,222908,0
+AB.US,D,20230628,000000,31.65,31.74,31.18,31.48,524961,0
+AB.US,D,20230629,000000,31.5,31.9,31.19,31.49,311075,0
+AB.US,D,20230630,000000,31.7,32.21,31.4,32.16,541046,0
+AB.US,D,20230703,000000,32.03,32.74,31.9792,32.64,160555,0
+AB.US,D,20230705,000000,32.22,32.63,32,32,277504,0
+AB.US,D,20230706,000000,31.66,31.9499,31.235,31.57,232901,0
+AB.US,D,20230707,000000,31.41,31.9,31.41,31.54,206454,0
+AB.US,D,20230710,000000,31.36,31.84,31.29,31.68,682290,0
+AB.US,D,20230711,000000,31.79,32.1,31.43,31.78,400011,0
+AB.US,D,20230712,000000,31.99,32.89,31.9631,32.46,296049,0
+AB.US,D,20230713,000000,32.72,34.53,32.72,34.24,492484,0
+AB.US,D,20230714,000000,34.7,34.7,33.27,33.62,384034,0
+AB.US,D,20230717,000000,33.44,33.9,33.07,33.79,222740,0
+AB.US,D,20230718,000000,33.79,34.325,33.79,34.09,177184,0
+AB.US,D,20230719,000000,34.3,34.64,33.7,33.92,252743,0
+AB.US,D,20230720,000000,34,34.1213,33.72,33.87,117218,0
+AB.US,D,20230721,000000,33.9,34.01,33.5,33.6,158100,0
+AB.US,D,20230724,000000,33.6,34.21,33.6,34.01,170176,0
+AB.US,D,20230725,000000,34.04,34.48,33.86,34.2,181425,0
+AB.US,D,20230726,000000,34.2,34.4159,33.8,33.81,276768,0
+AB.US,D,20230727,000000,34.19,34.25,32.91,32.91,683254,0
+AB.US,D,20230728,000000,33.08,33.15,32.25,32.54,480009,0
+AB.US,D,20230731,000000,32.18,33.18,32.08,32.19,305592,0
+AB.US,D,20230801,000000,32.4,33.11,32.35,33.08,253991,0
+AB.US,D,20230802,000000,32.86,33.1,32.18,32.6,298951,0
+AB.US,D,20230803,000000,32.35,32.6099,32.2,32.45,196551,0
+AB.US,D,20230804,000000,31.77,32.075,31.49,31.59,212931,0
+AB.US,D,20230807,000000,31.65,31.75,30.86,31.04,353412,0
+AB.US,D,20230808,000000,30.39,30.82,29.14,30.34,574054,0
+AB.US,D,20230809,000000,30.12,30.393,29.21,29.4,529021,0
+AB.US,D,20230810,000000,29.85,30.11,29.4,29.41,394933,0
+AB.US,D,20230811,000000,29.22,30.375,29.2001,30.13,262224,0
+AB.US,D,20230814,000000,30,30.15,29.48,29.95,360239,0
+AB.US,D,20230815,000000,29.95,29.95,29.05,29.23,342412,0
+AB.US,D,20230816,000000,29.11,29.84,29.11,29.6,231093,0
+AB.US,D,20230817,000000,29.89,30.56,29.76,30.11,393955,0
+AB.US,D,20230818,000000,29.81,31.04,29.75,30.71,348064,0
+AB.US,D,20230821,000000,30.54,31.275,30.12,30.2,367525,0
+AB.US,D,20230822,000000,30.51,30.51,29.41,29.58,375810,0
+AB.US,D,20230823,000000,29.55,30.58,29.55,30.33,234819,0
+AB.US,D,20230824,000000,30.29,31.07,30.01,30.04,244220,0
+AB.US,D,20230825,000000,30.06,30.8438,30.06,30.37,195763,0
+AB.US,D,20230828,000000,30.4,31.42,30.4,31.03,277163,0
+AB.US,D,20230829,000000,31.26,31.95,31.21,31.56,269295,0
+AB.US,D,20230830,000000,31.28,31.9,31.13,31.16,242703,0
+AB.US,D,20230831,000000,31.26,31.46,30.91,30.97,252292,0
+AB.US,D,20230901,000000,31.07,31.69,31.07,31.21,428802,0
+AB.US,D,20230905,000000,32.07,32.69,31.13,32.25,672315,0
+AB.US,D,20230906,000000,32.4,32.66,31.96,32.25,462460,0
+AB.US,D,20230907,000000,32.22,32.7,32.175,32.6,379390,0
+AB.US,D,20230908,000000,32.68,32.68,31.85,31.97,351637,0
+AB.US,D,20230911,000000,32.07,32.61,31.9871,32,207328,0
+AB.US,D,20230912,000000,31.71,32.49,31.71,32.23,263115,0
+AB.US,D,20230913,000000,32.23,32.45,31.88,31.88,230560,0
+AB.US,D,20230914,000000,31.99,32.39,31.92,32.29,321181,0
+AB.US,D,20230915,000000,32.33,32.95,31.96,32.94,513226,0
+AB.US,D,20230918,000000,32.74,33.03,31.895,32.31,360350,0
+AB.US,D,20230919,000000,32.47,32.7899,32.17,32.17,223334,0
+AB.US,D,20230920,000000,32.27,32.51,32,32,202160,0
+AB.US,D,20230921,000000,31.85,32.39,31.56,31.86,225581,0
+AB.US,D,20230922,000000,31.94,32.2,31.27,31.32,203196,0
+AB.US,D,20230925,000000,31.1,31.6,31.03,31.37,186750,0
+AB.US,D,20230926,000000,31.07,31.4299,30.84,30.88,222009,0
+AB.US,D,20230927,000000,30.99,31.03,30.67,30.84,195305,0
+AB.US,D,20230928,000000,30.6,31.11,30.585,30.62,327307,0
+AB.US,D,20230929,000000,30.74,31.1,30.32,30.35,305136,0
+AB.US,D,20231002,000000,30.35,30.79,30.3132,30.38,213117,0
+AB.US,D,20231003,000000,30.68,30.72,30.03,30.13,366210,0
+AB.US,D,20231004,000000,30.24,30.745,29.91,30.57,186967,0
+AB.US,D,20231005,000000,30.46,31.05,30.46,30.95,234229,0
+AB.US,D,20231006,000000,30.7,31.08,30.18,30.92,400949,0
+AB.US,D,20231009,000000,30.6,31.18,30.38,30.98,325460,0
+AB.US,D,20231010,000000,30.98,31.25,30.4,30.45,281762,0
+AB.US,D,20231011,000000,30.49,30.71,30.02,30.54,229875,0
+AB.US,D,20231012,000000,30.39,30.495,29.85,29.94,213314,0
+AB.US,D,20231013,000000,29.95,30.17,29.08,29.4,265829,0
+AB.US,D,20231016,000000,29.5,30,29.4124,29.67,111393,0
+AB.US,D,20231017,000000,29.58,29.99,29.47,29.92,144317,0
+AB.US,D,20231018,000000,29.85,29.85,29.35,29.38,124054,0
+AB.US,D,20231019,000000,29.24,29.4099,28.73,29.31,394828,0
+AB.US,D,20231020,000000,29.16,29.16,28.57,29.03,257637,0
+AB.US,D,20231023,000000,29.25,29.25,28.51,28.89,503100,0
+AB.US,D,20231024,000000,29.07,29.52,28.705,28.89,318390,0
+AB.US,D,20231025,000000,28.91,29.2399,28.035,28.4,417470,0
+AB.US,D,20231026,000000,28.33,28.5971,27.5777,28.55,530059,0
+AB.US,D,20231027,000000,28.75,29.91,28.41,28.52,536361,0
+AB.US,D,20231030,000000,28.5,29.17,28.5,28.62,409839,0
+AB.US,D,20231031,000000,28.75,29,28.4405,28.73,476535,0
+AB.US,D,20231101,000000,28.78,28.96,28.22,28.39,419761,0
+AB.US,D,20231102,000000,28.74,29.14,28.56,28.89,520962,0
+AB.US,D,20231103,000000,29,29.08,28.34,28.4,392825,0
+AB.US,D,20231106,000000,28.35,28.495,27.95,28.32,343045,0
+AB.US,D,20231107,000000,28.13,28.31,27.8,27.8,303963,0
+AB.US,D,20231108,000000,27.85,27.96,27.51,27.71,387562,0
+AB.US,D,20231109,000000,27.66,27.7,27.01,27.16,531087,0
+AB.US,D,20231110,000000,27.1,27.18,26.55,26.62,504913,0
+AB.US,D,20231113,000000,26.62,26.735,25.83,26.08,423363,0
+AB.US,D,20231114,000000,26.3,27.46,26.18,27.39,826826,0
+AB.US,D,20231115,000000,27.3,27.6997,27.16,27.4,497455,0
+AB.US,D,20231116,000000,27.4,28.16,27.4,28.09,486224,0
+AB.US,D,20231117,000000,28.17,28.4899,27.995,28.06,360091,0
+AB.US,D,20231120,000000,28.03,28.87,27.9493,28.54,330116,0
+AB.US,D,20231121,000000,28.32,28.52,28,28.2,354056,0
+AB.US,D,20231122,000000,28.49,28.49,27.8902,28.01,257127,0
+AB.US,D,20231124,000000,27.78,28.99,27.78,28.39,215242,0
+AB.US,D,20231127,000000,28.35,28.35,27.58,27.86,376400,0
+AB.US,D,20231128,000000,27.86,28.68,27.7101,28.26,358466,0
+AB.US,D,20231129,000000,28.26,28.75,28.0983,28.58,315419,0
+AB.US,D,20231130,000000,28.65,29.1,28.57,28.95,357896,0
+AB.US,D,20231201,000000,28.95,29.4981,28.7301,29.09,782114,0
+AB.US,D,20231204,000000,28.99,29.31,28.46,28.46,390312,0
+AB.US,D,20231205,000000,28.55,28.75,28.02,28.43,423834,0
+AB.US,D,20231206,000000,28.43,29.02,28.34,28.42,511188,0
+AB.US,D,20231207,000000,28.5,29.58,28.5,29.4,536355,0
+AB.US,D,20231208,000000,29.29,30.5,29.29,30.03,447661,0
+AB.US,D,20231211,000000,28.68,30.48,28.68,29.82,991744,0
+AB.US,D,20231212,000000,29.67,30.985,29.59,30.56,684546,0
+AB.US,D,20231213,000000,30.52,31.28,30.16,30.81,452486,0
+AB.US,D,20231214,000000,30.93,32.87,30.93,31.87,1169121,0
+AB.US,D,20231215,000000,31.8,32.2,31.4401,32.02,738297,0
+AB.US,D,20231218,000000,32.17,32.36,31.65,32.21,552908,0
+AB.US,D,20231219,000000,32.25,32.95,32.04,32.75,570652,0
+AB.US,D,20231220,000000,32.75,32.92,31.55,31.62,663833,0
+AB.US,D,20231221,000000,31.75,32.24,30.9401,31.17,359843,0
+AB.US,D,20231222,000000,30.96,32.3,30.95,31.78,471038,0
+AB.US,D,20231226,000000,31.92,31.9381,31.18,31.45,332241,0
+AB.US,D,20231227,000000,31.23,31.86,31.2,31.33,282958,0
+AB.US,D,20231228,000000,31.07,31.54,30.93,31.37,352029,0
+AB.US,D,20231229,000000,31.13,31.51,30.7701,31.03,495416,0
+AB.US,D,20240102,000000,30.92,31,30.41,30.75,261148,0
+AB.US,D,20240103,000000,30.41,30.71,30.1,30.37,238725,0
+AB.US,D,20240104,000000,30.77,31.38,30.6794,31.05,343528,0
+AB.US,D,20240105,000000,31.36,31.43,30.72,31.1,238957,0
+AB.US,D,20240108,000000,31.2,31.53,30.83,31.25,464912,0
+AB.US,D,20240109,000000,31.3,31.75,31.23,31.55,488102,0
+AB.US,D,20240110,000000,31.61,31.85,31.4,31.84,202836,0
+AB.US,D,20240111,000000,32,33.3,31.955,32.84,503224,0
+AB.US,D,20240112,000000,33,33.28,32.795,33.19,404249,0
+AB.US,D,20240116,000000,32.84,33.3,32.76,32.94,282038,0
+AB.US,D,20240117,000000,32.4,32.924,32,32.53,334731,0
+AB.US,D,20240118,000000,32.67,32.955,32.4,32.86,209958,0
+AB.US,D,20240119,000000,32.77,33.61,32.555,33.57,229831,0
+AB.US,D,20240122,000000,33.61,33.99,33.38,33.65,341860,0
+AB.US,D,20240123,000000,33.45,33.825,33.2775,33.49,267460,0
+AB.US,D,20240124,000000,33.84,34.41,33.6,33.75,436351,0
+AB.US,D,20240125,000000,33.94,34.33,33.55,34.01,255595,0
+AB.US,D,20240126,000000,34.26,34.47,33.6401,33.75,290694,0
+AB.US,D,20240129,000000,33.75,33.85,32.92,33.32,462455,0
+AB.US,D,20240130,000000,33.39,34.12,33.3,33.96,328379,0
+AB.US,D,20240131,000000,33.84,33.84,33.27,33.55,251934,0
+AB.US,D,20240201,000000,34.05,34.2499,33.25,33.72,285579,0
+AB.US,D,20240202,000000,33.64,33.84,33.13,33.41,278165,0
+AB.US,D,20240205,000000,33.25,33.89,33,33.52,329184,0
+AB.US,D,20240206,000000,33.59,34.0414,32.86,32.95,511913,0
+AB.US,D,20240207,000000,34.09,34.75,32.26,33.15,842272,0
+AB.US,D,20240208,000000,33.15,33.48,32.59,32.9,426301,0
+AB.US,D,20240209,000000,32.94,33.49,32.85,33.21,289294,0
+AB.US,D,20240212,000000,33.36,34.47,33.36,34.16,431124,0
+AB.US,D,20240213,000000,33.22,34.08,33.22,33.44,496663,0
+AB.US,D,20240214,000000,33.61,33.91,33.15,33.56,432484,0
+AB.US,D,20240215,000000,33.89,34.2199,33.6296,33.71,376294,0
+AB.US,D,20240216,000000,32.8,33.23,32.61,32.61,284546,0
+AB.US,D,20240220,000000,32.7,33.4,32.545,32.59,259932,0
+AB.US,D,20240221,000000,32.43,32.8599,32.3301,32.55,132102,0
+AB.US,D,20240222,000000,32.87,33.72,32.6201,33.58,448075,0
+AB.US,D,20240223,000000,33.59,34.18,33.42,33.95,570963,0
+AB.US,D,20240226,000000,34.1,34.1183,33.2301,33.51,221268,0
+AB.US,D,20240227,000000,33.5,34,33.4036,33.75,233315,0
+AB.US,D,20240228,000000,33.59,33.9454,33.18,33.18,257211,0
+AB.US,D,20240229,000000,33.2,33.2,31.76,31.77,748962,0
+AB.US,D,20240301,000000,31.76,32.77,31.38,32.58,529284,0
+AB.US,D,20240304,000000,32.6,33.3,32.6,32.93,323936,0
+AB.US,D,20240305,000000,32.99,33.67,32.89,33.61,292844,0
+AB.US,D,20240306,000000,33.6,33.88,33.22,33.84,307043,0
+AB.US,D,20240307,000000,33.41,34.11,32.9101,34,433062,0
+AB.US,D,20240308,000000,34.12,34.131,33.395,33.83,357626,0
+AB.US,D,20240311,000000,33.85,33.94,33.5375,33.62,199701,0
+AB.US,D,20240312,000000,33.8,34.15,33.68,33.92,431431,0
+AB.US,D,20240313,000000,33.74,34.34,33.6601,34.1,362083,0
+AB.US,D,20240314,000000,34.14,34.22,33.05,33.37,459803,0
+AB.US,D,20240315,000000,33.55,33.9742,33.1303,33.29,242292,0
+AB.US,D,20240318,000000,33.37,33.77,33.2,33.48,183248,0
+AB.US,D,20240319,000000,33.31,33.93,33.25,33.64,350453,0
+AB.US,D,20240320,000000,33.62,34.6,33.37,34.48,358079,0
+AB.US,D,20240321,000000,34.5,35.43,34.23,34.64,377835,0
+AB.US,D,20240322,000000,34.64,34.64,33.6,33.84,241280,0
+AB.US,D,20240325,000000,33.83,33.99,33.36,33.76,196824,0
+AB.US,D,20240326,000000,33.99,34.3983,33.8474,34.2,259194,0
+AB.US,D,20240327,000000,34.21,34.9,34.1601,34.75,350881,0
+AB.US,D,20240328,000000,34.8,35.325,34.71,34.74,230255,0
+AB.US,D,20240401,000000,34.74,34.92,34.33,34.42,228144,0
+AB.US,D,20240402,000000,34.25,34.88,34.1,34.61,387135,0
+AB.US,D,20240403,000000,34.18,34.93,34.02,34.72,387634,0
+AB.US,D,20240404,000000,34.25,34.64,33.89,34.04,452253,0
+AB.US,D,20240405,000000,34.12,34.66,34.02,34.3,212943,0
+AB.US,D,20240408,000000,34.3,35.03,34.2107,34.98,674825,0
+AB.US,D,20240409,000000,34.99,35.1,34.1,34.47,211418,0
+AB.US,D,20240410,000000,34.02,34.275,33.11,33.26,371692,0
+AB.US,D,20240411,000000,33.5,33.7,32.8,33.09,310760,0
+AB.US,D,20240412,000000,33,33.52,32.735,33.15,292249,0
+AB.US,D,20240415,000000,32.87,33.37,32.29,32.47,315495,0
+AB.US,D,20240416,000000,32.4,33.24,32.3339,32.68,329642,0
+AB.US,D,20240417,000000,32.93,33.32,32.31,32.45,201452,0
+AB.US,D,20240418,000000,32.65,32.9405,32.32,32.47,148445,0
+AB.US,D,20240419,000000,32.46,33.38,32.46,33.06,206942,0
+AB.US,D,20240422,000000,33.09,33.73,33,33.65,224300,0
+AB.US,D,20240423,000000,33.75,33.8,33.23,33.5,423983,0
+AB.US,D,20240424,000000,33.45,34.16,33.3497,33.52,319321,0
+AB.US,D,20240425,000000,33.4,33.93,32.53,33.71,410184,0
+AB.US,D,20240426,000000,33.49,34.18,32.8,33.56,609313,0
+AB.US,D,20240429,000000,33.35,34.15,33.26,34.1,391264,0
+AB.US,D,20240430,000000,34,34.18,32.9206,33.49,435618,0
+AB.US,D,20240501,000000,33.55,33.71,32.71,33.11,356161,0
+AB.US,D,20240502,000000,33.4,33.49,32.56,33.28,320728,0
+AB.US,D,20240503,000000,32.82,33.7,32.7,33.16,244564,0
+AB.US,D,20240506,000000,33.29,33.4,32.8,33.13,269097,0
+AB.US,D,20240507,000000,33,33.0021,32.31,32.65,282055,0
+AB.US,D,20240508,000000,32.37,32.64,32.22,32.34,194429,0
+AB.US,D,20240509,000000,32.36,33.07,32.26,33.01,190322,0
+AB.US,D,20240510,000000,33.11,33.1344,32.58,32.58,239560,0
+AB.US,D,20240513,000000,32.58,33.04,32.58,32.65,197236,0
+AB.US,D,20240514,000000,32.87,33.69,32.79,33.52,254308,0
+AB.US,D,20240515,000000,33.72,34.23,33.57,34.18,365723,0
+AB.US,D,20240516,000000,34.2,34.52,33.95,33.96,297182,0
+AB.US,D,20240517,000000,34,34.173,33.7,33.85,187283,0
+AB.US,D,20240520,000000,33.85,34.1052,33.6802,33.91,201614,0
+AB.US,D,20240521,000000,33.78,34.3599,33.78,33.97,297145,0
+AB.US,D,20240522,000000,33.97,34.71,33.59,34.06,414673,0
+AB.US,D,20240523,000000,34.22,34.54,33.33,33.37,354754,0
+AB.US,D,20240524,000000,33.59,34,33.53,33.74,119297,0
+AB.US,D,20240528,000000,33.77,34.0999,33.25,33.5,182949,0
+AB.US,D,20240529,000000,33,33.259,32.75,32.86,151244,0
+AB.US,D,20240530,000000,33.01,33.42,33.01,33.32,207461,0
+AB.US,D,20240531,000000,33.42,33.88,33.34,33.55,129514,0
+AB.US,D,20240603,000000,33.74,34.25,33.5601,34.1,213230,0
+AB.US,D,20240604,000000,34.04,34.105,33.5505,33.77,165361,0
+AB.US,D,20240605,000000,33.58,34.19,33.42,33.87,263637,0
+AB.US,D,20240606,000000,33.66,34.049,33.51,33.51,96810,0
+AB.US,D,20240607,000000,33.47,33.83,33.31,33.39,126876,0
+AB.US,D,20240610,000000,33.06,33.4499,32.8001,33.21,196331,0
+AB.US,D,20240611,000000,32.75,33.05,32.47,32.47,282665,0
+AB.US,D,20240612,000000,32.98,33.7,32.7103,32.93,212512,0
+AB.US,D,20240613,000000,33,33.41,32.81,33.24,152875,0
+AB.US,D,20240614,000000,32.92,33.219,32.81,33.01,150560,0
+AB.US,D,20240617,000000,33,33.3,32.55,33.08,208073,0
+AB.US,D,20240618,000000,32.88,33.45,32.88,33.4,168432,0
+AB.US,D,20240620,000000,33.23,34,33.23,33.97,189247,0
+AB.US,D,20240621,000000,33.74,34.12,33.41,33.52,181804,0
+AB.US,D,20240624,000000,33.52,34.14,33.51,33.72,178410,0
+AB.US,D,20240625,000000,33.7,33.89,33.6,33.76,110280,0
+AB.US,D,20240626,000000,33.51,33.75,33.1,33.22,296034,0
+AB.US,D,20240627,000000,33.25,33.74,33.01,33.5,317285,0
+AB.US,D,20240628,000000,33.48,33.97,33.48,33.79,119708,0
+AB.US,D,20240701,000000,33.87,33.99,33.425,33.49,146164,0
+AB.US,D,20240702,000000,33.45,34,33.31,33.53,158006,0
+AB.US,D,20240703,000000,33.4,34.03,33.4,33.89,126356,0
+AB.US,D,20240705,000000,33.76,34.12,33.57,33.79,193440,0
+AB.US,D,20240708,000000,33.8,34.1097,33.62,33.68,162840,0
+AB.US,D,20240709,000000,33.68,34.22,33.62,34.01,336547,0
+AB.US,D,20240710,000000,33.94,34.2,33.65,33.82,446243,0
+AB.US,D,20240711,000000,33.72,34.2205,33.57,33.97,312391,0
+AB.US,D,20240712,000000,33.83,34.17,33.69,33.83,253239,0
+AB.US,D,20240715,000000,33.75,34.04,33.63,33.74,266677,0
+AB.US,D,20240716,000000,33.93,33.9313,33.47,33.74,557297,0
+AB.US,D,20240717,000000,33.72,34.1,33.67,33.76,234101,0
+AB.US,D,20240718,000000,33.74,34.01,33.58,33.6,238152,0
+AB.US,D,20240719,000000,33.61,34.027,33.51,33.82,251956,0
+AB.US,D,20240722,000000,34.06,34.41,33.7811,34.33,251353,0
+AB.US,D,20240723,000000,34.19,34.92,34.19,34.8,236373,0
+AB.US,D,20240724,000000,34.8,35.32,34.03,34.05,606381,0
+AB.US,D,20240725,000000,34.1,34.93,34,34.42,376315,0
+AB.US,D,20240726,000000,34.44,35.45,34.3657,34.97,691198,0
+AB.US,D,20240729,000000,34.98,35.5,34.52,34.69,482571,0
+AB.US,D,20240730,000000,34.82,35.46,34.3,34.74,437145,0
+AB.US,D,20240731,000000,35,35.5,34.9732,35.29,376767,0
+AB.US,D,20240801,000000,35.4,35.67,34.58,35.39,527598,0
+AB.US,D,20240802,000000,35.25,35.25,34.06,34.16,452567,0
+AB.US,D,20240805,000000,32.42,32.74,30.57,31.87,884443,0
+AB.US,D,20240806,000000,31.81,32.9,31.81,32.74,286293,0
+AB.US,D,20240807,000000,33.3,33.63,32.7,32.88,350814,0
+AB.US,D,20240808,000000,33.2,33.32,32.595,33.08,244890,0
+AB.US,D,20240809,000000,33.2,33.4799,33,33.29,188062,0
+AB.US,D,20240812,000000,33.28,33.45,33,33.29,150588,0
+AB.US,D,20240813,000000,33.44,33.9591,33.39,33.6,360496,0
+AB.US,D,20240814,000000,33.76,34.4422,33.705,34.16,360225,0
+AB.US,D,20240815,000000,34.74,35.06,34.47,34.63,482536,0
+AB.US,D,20240816,000000,34.52,35.05,34.52,34.76,328794,0
+AB.US,D,20240819,000000,34.83,34.96,34.38,34.58,450306,0
+AB.US,D,20240820,000000,34.45,34.68,34.31,34.34,219440,0
+AB.US,D,20240821,000000,34.53,35.07,34.1501,35.07,265107,0
+AB.US,D,20240822,000000,34.94,35.1,34.67,34.75,197188,0
+AB.US,D,20240823,000000,34.99,35.5,34.8513,34.96,359249,0
+AB.US,D,20240826,000000,34.97,35.15,34.55,34.93,208923,0
+AB.US,D,20240827,000000,34.81,34.94,34.63,34.77,136359,0
+AB.US,D,20240828,000000,34.75,34.8059,34.22,34.34,142909,0
+AB.US,D,20240829,000000,34.52,34.7092,34.14,34.24,183134,0
+AB.US,D,20240830,000000,34.42,34.48,34.1,34.44,177883,0
+AB.US,D,20240903,000000,34.05,34.21,33.55,33.66,211458,0
+AB.US,D,20240904,000000,33.49,33.96,33.41,33.68,139789,0
+AB.US,D,20240905,000000,33.77,33.8,33.3,33.58,159614,0
+AB.US,D,20240906,000000,33.6,33.7898,33.01,33.08,163199,0
+AB.US,D,20240909,000000,33.12,33.76,33.09,33.34,155651,0
+AB.US,D,20240910,000000,33.31,33.67,32.93,33.63,161049,0
+AB.US,D,20240911,000000,33.41,33.86,33.195,33.83,190076,0
+AB.US,D,20240912,000000,33.89,34.28,33.68,34.21,181941,0
+AB.US,D,20240913,000000,34.23,34.75,34,34.54,183372,0
+AB.US,D,20240916,000000,34.12,34.65,34.11,34.52,186463,0
+AB.US,D,20240917,000000,34.6,34.65,34.38,34.52,229761,0
+AB.US,D,20240918,000000,34.6,34.8,34.33,34.6,392951,0
+AB.US,D,20240919,000000,34.98,35.3,34.83,35.15,273063,0
+AB.US,D,20240920,000000,35.01,35.235,34.8,34.95,216939,0
+AB.US,D,20240923,000000,35,35.14,34.57,34.75,319987,0
+AB.US,D,20240924,000000,34.66,35.06,34.58,34.9,157925,0
+AB.US,D,20240925,000000,35.03,35.11,34.71,34.78,203449,0
+AB.US,D,20240926,000000,34.95,35.05,34.68,34.69,168171,0
+AB.US,D,20240927,000000,35,35.1,34.8,35.01,174344,0
+AB.US,D,20240930,000000,35.05,35.06,34.44,34.89,168437,0
+AB.US,D,20241001,000000,34.82,34.8499,34.39,34.6,160470,0
+AB.US,D,20241002,000000,34.6,34.915,34.5,34.77,86222,0
+AB.US,D,20241003,000000,34.71,34.9,34.51,34.85,131479,0
+AB.US,D,20241004,000000,35,35.3328,34.66,34.71,178188,0
+AB.US,D,20241007,000000,34.94,34.98,34.45,34.69,108936,0
+AB.US,D,20241008,000000,34.81,34.9212,34.48,34.59,172400,0
+AB.US,D,20241009,000000,34.6,34.93,34.56,34.73,126221,0
+AB.US,D,20241010,000000,34.74,35.8326,34.6,35.2,385538,0
+AB.US,D,20241011,000000,34.99,35.7,34.99,35.37,209151,0
+AB.US,D,20241014,000000,35.7,36.2,35.485,36.11,320223,0
+AB.US,D,20241015,000000,36.26,36.85,36.2393,36.67,300076,0
+AB.US,D,20241016,000000,36.95,37.97,36.66,37.72,461320,0
+AB.US,D,20241017,000000,38,38.45,37.7701,38.41,435278,0
+AB.US,D,20241018,000000,38.5,38.96,38.5,38.69,270905,0
+AB.US,D,20241021,000000,38.59,38.7,37.76,37.83,394192,0
+AB.US,D,20241022,000000,37.84,38.11,37.7201,37.91,146764,0
+AB.US,D,20241023,000000,37.95,38.1,37.3,37.65,293361,0
+AB.US,D,20241024,000000,37.66,38.5,37.56,38.36,533468,0
+AB.US,D,20241025,000000,38.36,38.7099,38.065,38.38,433342,0
+AB.US,D,20241028,000000,38.45,38.73,37.89,37.99,373120,0
+AB.US,D,20241029,000000,38,38.27,37.59,37.59,193612,0
+AB.US,D,20241030,000000,37.65,37.9389,37.16,37.29,165561,0
+AB.US,D,20241031,000000,37.17,37.4399,36.92,37.05,204152,0
+AB.US,D,20241101,000000,37.34,37.8,37.14,37.43,313544,0
+AB.US,D,20241104,000000,36.6,37.14,35.96,36.11,322488,0
+AB.US,D,20241105,000000,36,36.57,36,36.49,175886,0
+AB.US,D,20241106,000000,37.21,38.33,37.18,38.21,637639,0
+AB.US,D,20241107,000000,38.24,38.2885,37.5101,37.55,233728,0
+AB.US,D,20241108,000000,37.55,37.85,36.68,36.71,439832,0
+AB.US,D,20241111,000000,37.125,37.4301,36.41,36.49,294166,0
+AB.US,D,20241112,000000,36.5,36.6713,35.55,36.18,281154,0
+AB.US,D,20241113,000000,36.12,36.2613,35.66,35.79,356999,0
+AB.US,D,20241114,000000,36.03,37.065,35.82,37.03,406292,0
+AB.US,D,20241115,000000,36.9052,37.13,36.4002,36.57,266288,0
+AB.US,D,20241118,000000,36.75,37.1,36.616,36.64,316742,0
+AB.US,D,20241119,000000,36.65,36.79,36.22,36.5,249491,0
+AB.US,D,20241120,000000,36.65,37.22,36.48,37.17,310220,0
+AB.US,D,20241121,000000,37.22,37.38,36.66,36.72,332603,0
+AB.US,D,20241122,000000,36.8,36.98,35.26,35.58,733011,0
+AB.US,D,20241125,000000,35.71,36.3,35.22,35.3,457866,0
+AB.US,D,20241126,000000,35.37,35.89,35.1006,35.79,431353,0
+AB.US,D,20241127,000000,35.97,36.7,35.94,36.67,282123,0
+AB.US,D,20241129,000000,36.615,36.63,36.2,36.27,134259,0
+AB.US,D,20241202,000000,36.27,36.49,35.92,36.39,268857,0
+AB.US,D,20241203,000000,36.4,36.67,35.85,35.85,291112,0
+AB.US,D,20241204,000000,35.95,36.28,35.74,36,207378,0
+AB.US,D,20241205,000000,35.9,36.34,35.61,35.8,247707,0
+AB.US,D,20241206,000000,35.96,36.1753,35.45,35.6,253814,0
+AB.US,D,20241209,000000,34.5309,36.42,34.5309,36.32,865306,0
+AB.US,D,20241210,000000,35.99,36.45,35.7,35.81,409285,0
+AB.US,D,20241211,000000,35.885,36.585,35.82,36.19,298565,0
+AB.US,D,20241212,000000,36.01,36.47,36,36.17,210647,0
+AB.US,D,20241213,000000,36.435,36.435,35.613,35.95,241244,0
+AB.US,D,20241216,000000,35.78,36.49,35.66,35.67,294670,0
+AB.US,D,20241217,000000,35.5,35.77,35.19,35.45,968197,0
+AB.US,D,20241218,000000,35.5501,36.09,34.6865,34.69,407817,0
+AB.US,D,20241219,000000,34.855,35.96,34.6215,35.52,593386,0
+AB.US,D,20241220,000000,35.365,37.77,35.365,37.26,1302432,0
+AB.US,D,20241223,000000,37.27,37.37,36.27,36.49,484227,0
+AB.US,D,20241224,000000,36.13,36.9898,36,36.8,243105,0
+AB.US,D,20241226,000000,36.8,37.45,36.73,37.41,233822,0
+AB.US,D,20241227,000000,37.365,37.77,37.06,37.24,314160,0
+AB.US,D,20241230,000000,36.8736,37.14,36.3101,36.46,407944,0
+AB.US,D,20241231,000000,36.46,37.1,36.46,37.09,382122,0
+AB.US,D,20250102,000000,36.96,37.41,36.8,37.06,674572,0
+AB.US,D,20250103,000000,37.25,37.95,37.12,37.71,576256,0
+AB.US,D,20250106,000000,37.89,37.9496,37.05,37.11,246207,0
+AB.US,D,20250107,000000,37.175,37.34,36.08,36.19,335674,0
+AB.US,D,20250108,000000,36.07,36.93,35.9,36.87,206060,0
+AB.US,D,20250110,000000,36.5912,36.6782,35.4,35.43,336389,0
+AB.US,D,20250113,000000,35.15,35.81,35.13,35.68,230395,0
+AB.US,D,20250114,000000,36.05,36.07,35.2,35.33,463782,0
+AB.US,D,20250115,000000,35.74,36.13,35.4688,35.97,343396,0
+AB.US,D,20250116,000000,36.3,36.94,36.0157,36.77,262809,0
+AB.US,D,20250117,000000,36.96,38.32,36.82,38.3,621593,0
+AB.US,D,20250121,000000,38.78,40.8,38.51,39.79,1679079,0
+AB.US,D,20250122,000000,39.91,40.38,39.4001,40.37,551876,0
+AB.US,D,20250123,000000,40.45,40.5,39.8404,40.21,435341,0
+AB.US,D,20250124,000000,40.53,40.86,40.26,40.73,375932,0
+AB.US,D,20250127,000000,40.34,40.6,39.26,39.96,760993,0
+AB.US,D,20250128,000000,39.86,40.4999,39.7433,40.2,288597,0
+AB.US,D,20250129,000000,40.1,40.4999,39.25,39.44,380031,0
+AB.US,D,20250130,000000,39.85,40.46,39.61,39.83,613355,0
+AB.US,D,20250131,000000,40.16,40.44,39.74,40.06,434394,0
+AB.US,D,20250203,000000,39.17,40.19,38.65,38.76,599456,0
+AB.US,D,20250204,000000,38.79,39.45,38.57,39.17,416299,0
+AB.US,D,20250205,000000,39.39,39.89,38.795,39.89,473441,0
+AB.US,D,20250206,000000,40.75,41.37,35.93,36.04,2712403,0
+AB.US,D,20250207,000000,36.78,37.3931,36.31,36.86,1432585,0
+AB.US,D,20250210,000000,36.85,37.05,35.55,35.98,1940055,0
+AB.US,D,20250211,000000,35.73,36.02,35.53,35.68,675691,0
+AB.US,D,20250212,000000,35.56,35.56,34.47,35,980052,0
+AB.US,D,20250213,000000,35.24,36.05,35.23,35.95,957260,0
+AB.US,D,20250214,000000,36.115,37.16,36.05,37.08,764783,0
+AB.US,D,20250218,000000,36.05,36.67,35.725,36.09,587979,0
+AB.US,D,20250219,000000,35.97,36.43,35.75,36.17,414845,0
+AB.US,D,20250220,000000,35.925,36.215,35.61,36.13,541214,0
+AB.US,D,20250221,000000,36.145,36.235,35.4,35.73,442669,0
+AB.US,D,20250224,000000,37.92,38.36,37.56,37.59,2432624,0
+AB.US,D,20250225,000000,37.7668,37.7668,37.33,37.66,1610070,0
+AB.US,D,20250226,000000,37.8,37.94,37.49,37.53,862510,0
+AB.US,D,20250227,000000,37.53,37.69,37.26,37.41,629553,0
+AB.US,D,20250228,000000,37.2977,37.99,37.27,37.66,627024,0
+AB.US,D,20250303,000000,37.75,38.22,37.54,38.11,743520,0
+AB.US,D,20250304,000000,37.85,38.17,37.59,37.93,661919,0
+AB.US,D,20250305,000000,38.065,38.3,37.92,38.2,797898,0
+AB.US,D,20250306,000000,37.95,38.25,37.75,37.78,883784,0
+AB.US,D,20250307,000000,37.78,38.036,37.63,37.81,285659,0
+AB.US,D,20250310,000000,37.75,37.8,36.39,36.78,872175,0
+AB.US,D,20250311,000000,36.98,37.2064,36.58,36.87,727013,0
+AB.US,D,20250312,000000,37.1,37.14,36.63,36.87,1007175,0
+AB.US,D,20250313,000000,37.115,37.3299,36.41,36.57,857465,0
+AB.US,D,20250314,000000,36.85,37.2612,36.85,37.07,928960,0
+AB.US,D,20250317,000000,37.215,37.85,37.1,37.61,1069424,0
+AB.US,D,20250318,000000,37.74,37.95,37.44,37.8,1624457,0
+AB.US,D,20250319,000000,37.78,38.24,37.739,38.01,1844770,0
+AB.US,D,20250320,000000,38,38.15,37.98,38.12,843657,0
+AB.US,D,20250321,000000,38,38.115,37.77,38.03,1491955,0
+AB.US,D,20250324,000000,38.46,38.47,38.03,38.22,2132762,0
+AB.US,D,20250325,000000,38.3,38.515,38.3,38.38,813533,0
+AB.US,D,20250326,000000,38.4,38.45,38.31,38.35,740972,0
+AB.US,D,20250327,000000,38.4,38.48,38.31,38.37,634484,0
+AB.US,D,20250328,000000,38.31,38.43,38.2,38.37,844499,0
+AB.US,D,20250331,000000,38.32,38.3799,38.2,38.31,626352,0
+AB.US,D,20250401,000000,38.328,38.47,38.25,38.47,1377080,0
+AB.US,D,20250402,000000,38.47,39.49,38.36,39.01,674867,0
+AB.US,D,20250403,000000,37.29,38.23,37.1,37.9,636002,0
+AB.US,D,20250404,000000,37.45,37.545,35.7778,36.17,933466,0
+AB.US,D,20250407,000000,35.2,35.4,32.5023,34.15,1378802,0
+AB.US,D,20250408,000000,34.84,35.04,32.7201,33,1142604,0
+AB.US,D,20250409,000000,32.6,36.25,32.28,35.9,788067,0
+AB.US,D,20250410,000000,36.09,36.16,34.55,35.71,414233,0
+AB.US,D,20250411,000000,35.878,37.585,35.63,37.36,546507,0
+AB.US,D,20250414,000000,37.65,38.01,37.4,37.77,291693,0
+AB.US,D,20250415,000000,38,38,37.05,37.19,378615,0
+AB.US,D,20250416,000000,36.75,37.44,36.63,36.95,260952,0
+AB.US,D,20250417,000000,37.165,37.9226,36.9,36.9,359271,0
+AB.US,D,20250421,000000,36.76,36.9,35.75,36.1,279920,0
+AB.US,D,20250422,000000,36.6026,37.23,36.6026,37,197500,0
+AB.US,D,20250423,000000,37.775,38.315,36.655,36.83,552607,0
+AB.US,D,20250424,000000,36.6,38.11,36.57,37.82,244854,0
+AB.US,D,20250425,000000,37.85,38.0473,37.47,37.64,144094,0
+AB.US,D,20250428,000000,37.9062,38.85,37.9062,38.67,202495,0
+AB.US,D,20250429,000000,38.79,39.8,38.78,39.23,493007,0
+AB.US,D,20250430,000000,39.175,39.6799,38.6,39.4,258957,0
+AB.US,D,20250501,000000,39.668,41.25,39.668,40.82,728061,0
+AB.US,D,20250502,000000,40.99,41.86,40.66,41.77,507534,0
+AB.US,D,20250505,000000,40.89,41.575,40.4002,40.8,276226,0
+AB.US,D,20250506,000000,40.4,40.75,40.04,40.17,355681,0
+AB.US,D,20250507,000000,40.52,41.35,40.38,41.07,289246,0
+AB.US,D,20250508,000000,41.1167,41.49,40.8,40.9,264838,0
+AB.US,D,20250509,000000,40.75,40.93,40.51,40.76,135346,0
+AB.US,D,20250512,000000,41.25,41.475,40.741,40.87,213118,0
+AB.US,D,20250513,000000,41.09,41.09,40.6,40.91,169116,0
+AB.US,D,20250514,000000,40.9,40.9,39.7,39.82,198231,0
+AB.US,D,20250515,000000,39.66,40.67,39.54,40.44,309094,0
+AB.US,D,20250516,000000,40.525,41,40.27,40.73,279349,0
+AB.US,D,20250519,000000,40.51,40.88,40.1,40.85,157264,0
+AB.US,D,20250520,000000,40.09,40.98,40.09,40.58,185630,0
+AB.US,D,20250521,000000,40.775,41,39.82,39.98,350279,0
+AB.US,D,20250522,000000,40,40.2399,38.83,38.84,390504,0
+AB.US,D,20250523,000000,38.805,39.63,38.7916,39.14,193839,0
+AB.US,D,20250527,000000,39.46,40.24,39.143,39.84,235648,0
+AB.US,D,20250528,000000,39.85,40.2,39.5101,39.63,86444,0
+AB.US,D,20250529,000000,39.4,40.23,39.4,40.16,136819,0
+AB.US,D,20250530,000000,40.25,40.25,39.83,39.95,836008,0
+AB.US,D,20250602,000000,39.85,40.05,39.25,40.01,166333,0
+AB.US,D,20250603,000000,39.92,40.52,39.68,40.38,113692,0
+AB.US,D,20250604,000000,40.42,40.42,39.9611,39.98,211390,0
+AB.US,D,20250605,000000,40.035,40.18,39.53,39.57,118841,0
+AB.US,D,20250606,000000,39.67,40.15,39.595,40.09,151153,0
+AB.US,D,20250609,000000,40.15,40.99,40.0119,40.72,150291,0
+AB.US,D,20250610,000000,40.5904,40.99,40.33,40.39,180912,0
+AB.US,D,20250611,000000,40.4,40.62,40.295,40.42,151828,0
+AB.US,D,20250612,000000,40.35,40.55,40.07,40.2,101976,0
+AB.US,D,20250613,000000,40.02,40.29,39.27,39.41,205351,0
+AB.US,D,20250616,000000,39.685,40,39.4101,39.8,93079,0
+AB.US,D,20250617,000000,39.75,39.84,39.4,39.42,61061,0
+AB.US,D,20250618,000000,39.4292,40.07,39.38,39.88,86170,0
+AB.US,D,20250620,000000,40.53,40.83,40.1285,40.26,469042,0
+AB.US,D,20250623,000000,40.3,40.76,39.6315,39.9,192581,0
+AB.US,D,20250624,000000,40,40.665,39.97,40.39,121561,0
+AB.US,D,20250625,000000,40.275,40.7299,40.17,40.49,176460,0
+AB.US,D,20250626,000000,40.4,41,40.3,40.9,156664,0
+AB.US,D,20250627,000000,40.7124,41,40.185,40.46,212260,0
+AB.US,D,20250630,000000,40.2,40.94,40.1,40.83,150792,0
+AB.US,D,20250701,000000,40.8,40.9,40.39,40.45,123708,0
+AB.US,D,20250702,000000,40.59,41.24,40.3632,41.24,197565,0
+AB.US,D,20250703,000000,41.0426,41.4,40.99,41.1,157739,0
+AB.US,D,20250707,000000,41.055,41.77,41,41.49,188991,0
+AB.US,D,20250708,000000,41.655,41.99,40.6,40.69,217190,0
+AB.US,D,20250709,000000,40.8591,41.41,40.805,41.12,103537,0
+AB.US,D,20250710,000000,41.16,41.79,41.08,41.67,140757,0
+AB.US,D,20250711,000000,41.5,41.5699,41.115,41.38,147194,0
+AB.US,D,20250714,000000,41.05,41.63,40.87,41.11,260188,0
+AB.US,D,20250715,000000,41.141,41.2475,40.35,40.45,175644,0
+AB.US,D,20250716,000000,40.49,41.32,40.4654,40.89,172157,0
+AB.US,D,20250717,000000,41.0495,41.36,40.85,40.94,167378,0
+AB.US,D,20250718,000000,40.888,41.476,40.888,41.21,162243,0
+AB.US,D,20250721,000000,41.21,41.83,41.0724,41.49,175808,0
+AB.US,D,20250722,000000,41.5,42.2,41.2535,42.02,239328,0
+AB.US,D,20250723,000000,42,42.6,41.76,41.77,160558,0
+AB.US,D,20250724,000000,41.81,43.0999,41.66,42.77,177592,0
+AB.US,D,20250725,000000,43.1999,43.3,42.58,42.88,185027,0
+AB.US,D,20250728,000000,42.95,42.965,42.25,42.39,189432,0
+AB.US,D,20250729,000000,42.31,42.57,42.05,42.13,106193,0
+AB.US,D,20250730,000000,41.78,41.98,40.01,41.39,260647,0
+AB.US,D,20250731,000000,41.3,41.9434,40.69,40.79,211198,0
+AB.US,D,20250801,000000,40.6,41,40.2533,40.62,160088,0
+AB.US,D,20250804,000000,40.01,40.33,39.7412,40.28,152410,0
+AB.US,D,20250805,000000,40.31,40.33,39.75,39.9,232941,0
+AB.US,D,20250806,000000,40.21,40.365,39.8894,40.23,69886,0
+AB.US,D,20250807,000000,40.26,40.3965,39.935,40.09,220187,0
+AB.US,D,20250808,000000,40.3291,40.8,40.0953,40.4,247941,0
+AB.US,D,20250811,000000,40.52,40.6999,39.75,39.75,150657,0
+AB.US,D,20250812,000000,40.1,40.23,39.59,40.11,214493,0
+AB.US,D,20250813,000000,40.175,41.27,40.17,41.07,201965,0
+AB.US,D,20250814,000000,41.05,41.6,40.965,41.22,258965,0
+AB.US,D,20250815,000000,41.12,41.3754,40.3,40.46,163005,0
+AB.US,D,20250818,000000,40.46,40.9699,40.15,40.41,100929,0
+AB.US,D,20250819,000000,40.54,40.6427,38.86,39.83,315441,0
+AB.US,D,20250820,000000,39.55,40,39.55,39.87,119145,0
+AB.US,D,20250821,000000,39.81,39.88,39.35,39.53,85078,0
+AB.US,D,20250822,000000,39.6499,40.24,39.4481,40.2,151560,0
+AB.US,D,20250825,000000,40.4,40.4,39.83,40.13,143025,0
+AB.US,D,20250826,000000,39.98,40.03,39.58,39.7,180873,0
+AB.US,D,20250827,000000,39.775,40.03,39.56,40,129252,0
+AB.US,D,20250828,000000,40.02,40.18,39.65,39.73,104032,0
+AB.US,D,20250829,000000,39.79,39.82,39.51,39.58,107039,0
+AB.US,D,20250902,000000,39.5,39.5207,38.86,39.32,169785,0
+AB.US,D,20250903,000000,39.475,39.55,38.98,39.55,202922,0
+AB.US,D,20250904,000000,39.51,39.63,38.96,39.44,172740,0
+AB.US,D,20250905,000000,39.4399,39.6,38.7,38.82,214714,0
+AB.US,D,20250908,000000,38.87,39.13,38.32,38.51,154679,0
+AB.US,D,20250909,000000,38.26,38.52,37.58,38.02,393858,0
+AB.US,D,20250910,000000,38.06,38.25,37.6,37.76,203298,0
+AB.US,D,20250911,000000,37.93,38.52,37.78,38.36,224897,0
+AB.US,D,20250912,000000,38.35,38.5299,37.86,37.93,164893,0
+AB.US,D,20250915,000000,38,38.2992,37.9,37.94,140675,0
+AB.US,D,20250916,000000,38.095,38.19,37.8,38.15,125799,0
+AB.US,D,20250917,000000,38.15,38.5334,38.02,38.25,136476,0
+AB.US,D,20250918,000000,38.3272,38.8693,38.2,38.81,104135,0
+AB.US,D,20250919,000000,38.8,39.09,38.5,39.08,146508,0
+AB.US,D,20250922,000000,38.83,39.14,38.7035,38.84,139883,0
+AB.US,D,20250923,000000,38.8,38.9228,38.02,38.19,224348,0
+AB.US,D,20250924,000000,38.06,38.3482,37.75,37.84,146105,0
+AB.US,D,20250925,000000,37.75,38.07,37.63,38.07,161655,0
+AB.US,D,20250926,000000,37.975,38.18,37.7501,37.9,144477,0
+AB.US,D,20250929,000000,37.9255,38.2188,37.8,37.88,100757,0
+AB.US,D,20250930,000000,38.125,38.35,37.63,38.22,123103,0
+AB.US,D,20251001,000000,38.03,38.1654,37.25,37.26,201028,0
+AB.US,D,20251002,000000,37.27,37.9001,37.2524,37.57,210457,0
+AB.US,D,20251003,000000,37.8,38.47,37.6101,38.42,128513,0
+AB.US,D,20251006,000000,38.305,38.9,38.1984,38.45,146833,0
+AB.US,D,20251007,000000,38.3753,38.7768,38.259,38.44,116435,0
+AB.US,D,20251008,000000,38.505,38.86,38.32,38.62,86033,0
+AB.US,D,20251009,000000,38.6201,38.8599,38.0312,38.13,116761,0
+AB.US,D,20251010,000000,38.2,38.5,38.03,38.18,181619,0
+AB.US,D,20251013,000000,38.22,38.99,38.22,38.68,133241,0
+AB.US,D,20251014,000000,38.715,39.59,38.59,39.54,153370,0
+AB.US,D,20251015,000000,39.8699,39.8699,39.54,39.76,140557,0
+AB.US,D,20251016,000000,39.65,39.94,39.48,39.65,165829,0
+AB.US,D,20251017,000000,39.6,39.65,39.0107,39.21,146038,0
+AB.US,D,20251020,000000,39.235,39.655,39.0278,39.56,151463,0
+AB.US,D,20251021,000000,39.225,40.19,39.16,40.07,215522,0
+AB.US,D,20251022,000000,40.105,40.195,39.32,39.35,323123,0
+AB.US,D,20251023,000000,39.6,39.61,39.01,39.31,96615,0
+AB.US,D,20251024,000000,39.54,39.84,39.4,39.6,110237,0
+AB.US,D,20251027,000000,39.865,40.32,39.86,40.06,159710,0
+AB.US,D,20251028,000000,40.13,40.78,40,40.4,190372,0
+AB.US,D,20251029,000000,40.26,40.5499,39.8,40.01,170346,0
+AB.US,D,20251030,000000,39.7,40.2799,39.41,39.75,230144,0
+AB.US,D,20251031,000000,39.77,40.37,39.6,40.22,201160,0
+AB.US,D,20251103,000000,39.06,39.78,39.057,39.57,161754,0
+AB.US,D,20251104,000000,39.45,39.6,39.1295,39.22,163911,0
+AB.US,D,20251105,000000,39.1321,39.77,39.11,39.62,210174,0
+AB.US,D,20251106,000000,39.68,39.82,39.456,39.66,123329,0
+AB.US,D,20251107,000000,39.42,39.81,39.01,39.14,169823,0
+AB.US,D,20251110,000000,39.4045,39.49,39.05,39.39,112661,0
+AB.US,D,20251111,000000,39.345,39.85,39.22,39.69,179882,0
+AB.US,D,20251112,000000,39.77,39.87,39.71,39.73,128473,0
+AB.US,D,20251113,000000,39.68,39.83,39.42,39.71,125196,0
+AB.US,D,20251114,000000,39.3,39.8,39.2559,39.34,128131,0
+AB.US,D,20251117,000000,39.24,39.52,38.885,38.92,171409,0
+AB.US,D,20251118,000000,38.83,39.27,38.54,39.13,155970,0
+AB.US,D,20251119,000000,39.25,39.5,39.1301,39.42,199544,0
+AB.US,D,20251120,000000,39.4,39.94,38.51,38.51,550320,0
+AB.US,D,20251121,000000,38.77,39.75,38.68,39.48,141823,0
+AB.US,D,20251124,000000,39.6,40.25,39.4577,40.18,141195,0
+AB.US,D,20251125,000000,40.25,41.21,40.25,41.07,222748,0
+AB.US,D,20251126,000000,40.9402,41.5,40.91,41.1,157748,0
+AB.US,D,20251128,000000,40.81,41.51,40.8,41.31,71232,0
+AB.US,D,20251201,000000,41.12,41.67,40.93,41.43,153584,0
+AB.US,D,20251202,000000,41.67,41.78,41.43,41.69,159214,0
+AB.US,D,20251203,000000,41.6495,41.937,41.01,41.01,181856,0
+AB.US,D,20251204,000000,41,41.81,40.9275,41.58,173063,0
+AB.US,D,20251205,000000,41.7012,42.8,41.64,42.8,312137,0
+AB.US,D,20251208,000000,42.03,42.71,41.85,41.88,145354,0
+AB.US,D,20251209,000000,41.03,41.7913,40.26,40.59,678626,0
+AB.US,D,20251210,000000,40.5,41.22,40.5,41.11,374586,0
+AB.US,D,20251211,000000,41.09,41.3705,40.48,40.66,221447,0
+AB.US,D,20251212,000000,40.53,40.79,39.75,39.96,179700,0
+AB.US,D,20251215,000000,39.95,40.535,39.89,39.92,170674,0
+AB.US,D,20251216,000000,39.96,40.31,39.79,39.85,182701,0
+AB.US,D,20251217,000000,39.85,40.135,39.04,39.36,198711,0
+AB.US,D,20251218,000000,39.42,39.7,39.1837,39.22,150762,0
+AB.US,D,20251219,000000,39.645,39.95,38.9,39.31,203955,0
+AB.US,D,20251222,000000,39.7499,39.7499,38.88,39.07,220172,0
+AB.US,D,20251223,000000,38.995,39.025,38.7055,38.84,141593,0
+AB.US,D,20251224,000000,38.9,39.2399,38.6,39.02,66350,0
+AB.US,D,20251226,000000,38.87,39.295,38.82,39.17,121369,0
+AB.US,D,20251229,000000,38.4,39.28,38.4,39.19,161305,0
+AB.US,D,20251230,000000,39.1,39.27,38.8801,39.04,102176,0
+AB.US,D,20251231,000000,39.07,39.07,38.48,38.48,156878,0
+AB.US,D,20260102,000000,38.45,38.845,38.2589,38.64,170761,0
+AB.US,D,20260105,000000,38.38,39.61,38.31,39.29,229051,0
+AB.US,D,20260106,000000,39.36,39.7787,39.11,39.59,108571,0
+AB.US,D,20260107,000000,39.56,39.8999,38.7671,38.96,183433,0
+AB.US,D,20260108,000000,38.77,38.885,38.3301,38.4,230031,0
+AB.US,D,20260109,000000,38.655,38.87,38.3,38.31,177501,0
+AB.US,D,20260112,000000,38.18,38.565,38.02,38.47,232922,0
+AB.US,D,20260113,000000,38.41,38.5,37.93,37.94,232506,0
+AB.US,D,20260114,000000,37.94,39.09,37.94,38.91,330771,0
+AB.US,D,20260115,000000,38.97,39.58,38.9,39.25,279815,0
+AB.US,D,20260116,000000,39.35,40.27,39.155,40.17,561202,0
+AB.US,D,20260120,000000,39.85,40.3704,39.43,39.9,316847,0
+AB.US,D,20260121,000000,40.02,40.6,40.02,40.36,270631,0
+AB.US,D,20260122,000000,40.51,40.72,39.45,39.73,287245,0
+AB.US,D,20260123,000000,39.51,39.52,38.55,38.96,286986,0
+AB.US,D,20260126,000000,39.155,42.19,39.0101,41.88,1630757,0
+AB.US,D,20260127,000000,43.1267,43.9299,41.6,42.32,831034,0
+AB.US,D,20260128,000000,43.36,44.1099,42.57,42.57,718272,0
+AB.US,D,20260129,000000,43,43.3399,41.02,41.29,629948,0
+AB.US,D,20260130,000000,41.555,42.65,41.555,42.54,516559,0
+AB.US,D,20260202,000000,43.025,43.2599,41.765,41.88,553787,0
+AB.US,D,20260203,000000,42.483,42.498,41.14,41.36,369370,0
+AB.US,D,20260204,000000,41.94,43,41.26,42.45,1001183,0
+AB.US,D,20260205,000000,42.355,43.7899,41.91,42.36,809391,0
+AB.US,D,20260206,000000,42.87,43,39.36,39.43,1304893,0
+AB.US,D,20260209,000000,40.1,40.69,39.3901,39.71,795444,0
+AB.US,D,20260210,000000,39.86,40.2427,39.36,39.91,742669,0
+AB.US,D,20260211,000000,39.98,40.29,39.39,40.28,401733,0
+AB.US,D,20260212,000000,40.25,40.72,39.5901,40.52,449912,0
+AB.US,D,20260213,000000,40.7,41.3407,40.3,40.84,369672,0
+AB.US,D,20260217,000000,41.5,41.68,40.94,41.43,438571,0
+AB.US,D,20260218,000000,41.39,41.65,40.69,41.09,449422,0
diff --git a/daily/us/nyse stocks/1/abev.us.txt b/daily/us/nyse stocks/1/abev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..970a131850fcb4695edb43c6ece5a29c59ddb0fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/abev.us.txt	
@@ -0,0 +1,4596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABEV.US,D,20071112,000000,2.3216,2.3698,2.2186,2.22,40561820,0
+ABEV.US,D,20071113,000000,2.2764,2.3671,2.2764,2.3241,25700276,0
+ABEV.US,D,20071114,000000,2.3838,2.467,2.3629,2.4017,49834286,0
+ABEV.US,D,20071115,000000,2.3757,2.4403,2.3236,2.3554,14764627,0
+ABEV.US,D,20071116,000000,2.3942,2.4106,2.3557,2.3948,23688325,0
+ABEV.US,D,20071119,000000,2.4114,2.4114,2.2821,2.2991,19651275,0
+ABEV.US,D,20071120,000000,2.2994,2.355,2.2588,2.3024,11500858,0
+ABEV.US,D,20071121,000000,2.3121,2.3121,2.1611,2.1906,26922929,0
+ABEV.US,D,20071123,000000,2.238,2.2507,2.2057,2.2134,11442208,0
+ABEV.US,D,20071126,000000,2.2105,2.2264,2.1035,2.1064,26751122,0
+ABEV.US,D,20071127,000000,2.146,2.2426,2.1098,2.2262,42548957,0
+ABEV.US,D,20071128,000000,2.2828,2.4193,2.2478,2.4057,42645724,0
+ABEV.US,D,20071129,000000,2.4057,2.4291,2.35,2.3708,23685858,0
+ABEV.US,D,20071130,000000,2.3948,2.4294,2.3701,2.4053,27603257,0
+ABEV.US,D,20071203,000000,2.3708,2.4787,2.3708,2.465,20530783,0
+ABEV.US,D,20071204,000000,2.4215,2.4283,2.3607,2.3972,21659390,0
+ABEV.US,D,20071205,000000,2.4395,2.448,2.3918,2.4057,22827418,0
+ABEV.US,D,20071206,000000,2.426,2.4593,2.3969,2.4591,50653765,0
+ABEV.US,D,20071207,000000,2.4945,2.4945,2.4057,2.4393,16419198,0
+ABEV.US,D,20071210,000000,2.4399,2.4674,2.4336,2.4492,16537624,0
+ABEV.US,D,20071211,000000,2.4362,2.4834,2.313,2.328,21510151,0
+ABEV.US,D,20071212,000000,2.3569,2.4536,2.3569,2.4005,22977594,0
+ABEV.US,D,20071213,000000,2.3682,2.3844,2.3395,2.377,17926686,0
+ABEV.US,D,20071214,000000,2.3319,2.346,2.2764,2.2963,26011490,0
+ABEV.US,D,20071217,000000,2.2584,2.2616,2.2114,2.2245,25967164,0
+ABEV.US,D,20071218,000000,2.2868,2.2944,2.2168,2.2677,19203370,0
+ABEV.US,D,20071219,000000,2.2665,2.3057,2.2528,2.2618,20810907,0
+ABEV.US,D,20071220,000000,2.271,2.3118,2.271,2.2935,20787999,0
+ABEV.US,D,20071221,000000,2.3238,2.3274,2.2806,2.3102,21692479,0
+ABEV.US,D,20071224,000000,2.3097,2.3663,2.2998,2.364,3830064,0
+ABEV.US,D,20071226,000000,2.3196,2.3611,2.3196,2.3549,10300899,0
+ABEV.US,D,20071227,000000,2.3587,2.3587,2.3084,2.3199,10625282,0
+ABEV.US,D,20071228,000000,2.3466,2.359,2.3164,2.3319,16609948,0
+ABEV.US,D,20071231,000000,2.3143,2.335,2.2755,2.2755,12124470,0
+ABEV.US,D,20080102,000000,2.3203,2.3545,2.308,2.322,21862535,0
+ABEV.US,D,20080103,000000,2.3405,2.3976,2.322,2.3894,15958869,0
+ABEV.US,D,20080104,000000,2.3395,2.364,2.3053,2.3057,22968727,0
+ABEV.US,D,20080107,000000,2.3091,2.3674,2.306,2.3283,22175961,0
+ABEV.US,D,20080108,000000,2.3549,2.3792,2.279,2.2806,19735026,0
+ABEV.US,D,20080109,000000,2.3077,2.3184,2.2467,2.3184,18947413,0
+ABEV.US,D,20080110,000000,2.2877,2.4989,2.2792,2.4631,41516716,0
+ABEV.US,D,20080111,000000,2.4026,2.4257,2.3674,2.3808,23954649,0
+ABEV.US,D,20080114,000000,2.3897,2.4026,2.3388,2.3746,23345956,0
+ABEV.US,D,20080115,000000,2.3643,2.3643,2.2684,2.2842,25181015,0
+ABEV.US,D,20080116,000000,2.2746,2.2981,2.2048,2.2092,30437598,0
+ABEV.US,D,20080117,000000,2.2311,2.2618,2.0467,2.0647,45286810,0
+ABEV.US,D,20080118,000000,2.111,2.219,2.094,2.1621,34717154,0
+ABEV.US,D,20080122,000000,2.0911,2.1617,2.0846,2.1164,43669569,0
+ABEV.US,D,20080123,000000,2.0814,2.1906,2.0498,2.1769,37304863,0
+ABEV.US,D,20080124,000000,2.1783,2.2799,2.1775,2.1971,31966032,0
+ABEV.US,D,20080125,000000,2.2004,2.239,2.092,2.144,20199503,0
+ABEV.US,D,20080128,000000,2.1786,2.3077,2.1648,2.307,25998221,0
+ABEV.US,D,20080129,000000,2.3036,2.3036,2.2489,2.2636,12804331,0
+ABEV.US,D,20080130,000000,2.2528,2.3388,2.2258,2.2602,16442484,0
+ABEV.US,D,20080131,000000,2.2504,2.2971,2.1916,2.2752,36144168,0
+ABEV.US,D,20080201,000000,2.288,2.4436,2.2663,2.426,30882566,0
+ABEV.US,D,20080204,000000,2.4503,2.4503,2.3984,2.4186,10621975,0
+ABEV.US,D,20080205,000000,2.362,2.3792,2.3249,2.3249,17374183,0
+ABEV.US,D,20080206,000000,2.3414,2.372,2.306,2.3114,20643998,0
+ABEV.US,D,20080207,000000,2.3124,2.4287,2.3027,2.4064,25376514,0
+ABEV.US,D,20080208,000000,2.3617,2.4122,2.3438,2.3708,29005366,0
+ABEV.US,D,20080211,000000,2.3226,2.4771,2.3226,2.4607,19825641,0
+ABEV.US,D,20080212,000000,2.4777,2.5302,2.4759,2.5172,21078511,0
+ABEV.US,D,20080213,000000,2.5669,2.5761,2.5059,2.5382,19012965,0
+ABEV.US,D,20080214,000000,2.5152,2.5207,2.403,2.4167,32520189,0
+ABEV.US,D,20080215,000000,2.4102,2.43,2.3671,2.4129,17378742,0
+ABEV.US,D,20080219,000000,2.5136,2.5136,2.4421,2.4596,14658680,0
+ABEV.US,D,20080220,000000,2.4336,2.5182,2.4232,2.5036,18148998,0
+ABEV.US,D,20080221,000000,2.5317,2.5626,2.4746,2.4828,16132021,0
+ABEV.US,D,20080222,000000,2.5292,2.5753,2.4856,2.5753,14551986,0
+ABEV.US,D,20080225,000000,2.5564,2.6109,2.5269,2.6061,15769863,0
+ABEV.US,D,20080226,000000,2.5986,2.7273,2.5832,2.7039,25777065,0
+ABEV.US,D,20080227,000000,2.6891,2.7804,2.6825,2.7392,26070922,0
+ABEV.US,D,20080228,000000,2.8381,2.8444,2.7799,2.8262,19694259,0
+ABEV.US,D,20080229,000000,2.7437,2.7668,2.6097,2.6103,34520533,0
+ABEV.US,D,20080303,000000,2.6271,2.7301,2.6189,2.7284,26160162,0
+ABEV.US,D,20080304,000000,2.7028,2.7155,2.6097,2.6755,17152744,0
+ABEV.US,D,20080305,000000,2.6925,2.7061,2.6381,2.672,24895961,0
+ABEV.US,D,20080306,000000,2.6608,2.6717,2.5423,2.5439,21851049,0
+ABEV.US,D,20080307,000000,2.5179,2.5629,2.4755,2.4863,19982372,0
+ABEV.US,D,20080310,000000,2.4635,2.5022,2.4222,2.4316,15715458,0
+ABEV.US,D,20080311,000000,2.455,2.551,2.455,2.5482,22538711,0
+ABEV.US,D,20080312,000000,2.5629,2.5662,2.5143,2.5338,16319122,0
+ABEV.US,D,20080313,000000,2.4852,2.5629,2.4552,2.5613,22890503,0
+ABEV.US,D,20080314,000000,2.5617,2.5811,2.4792,2.5136,15139232,0
+ABEV.US,D,20080317,000000,2.4931,2.5254,2.446,2.4834,22460736,0
+ABEV.US,D,20080318,000000,2.5461,2.6508,2.5299,2.6404,22527036,0
+ABEV.US,D,20080319,000000,2.6439,2.653,2.4503,2.4503,22285404,0
+ABEV.US,D,20080320,000000,2.4938,2.4938,2.4017,2.4629,23317303,0
+ABEV.US,D,20080324,000000,2.5101,2.5986,2.4989,2.5425,16373624,0
+ABEV.US,D,20080325,000000,2.583,2.5943,2.5414,2.5761,18108204,0
+ABEV.US,D,20080326,000000,2.5757,2.5887,2.5336,2.5639,9664709,0
+ABEV.US,D,20080327,000000,2.5544,2.5662,2.4916,2.5014,16468954,0
+ABEV.US,D,20080328,000000,2.4732,2.4954,2.4291,2.4387,10111203,0
+ABEV.US,D,20080331,000000,2.4316,2.4815,2.3834,2.4203,18757190,0
+ABEV.US,D,20080401,000000,2.4835,2.5329,2.45,2.5087,24638660,0
+ABEV.US,D,20080402,000000,2.5336,2.5651,2.5131,2.5405,13157276,0
+ABEV.US,D,20080403,000000,2.5275,2.5949,2.5251,2.5789,12273429,0
+ABEV.US,D,20080404,000000,2.6039,2.6039,2.5469,2.5651,12012600,0
+ABEV.US,D,20080407,000000,2.5631,2.6003,2.5098,2.5346,12657498,0
+ABEV.US,D,20080408,000000,2.4931,2.5203,2.4808,2.491,11396446,0
+ABEV.US,D,20080409,000000,2.5168,2.5414,2.4871,2.5122,10304519,0
+ABEV.US,D,20080410,000000,2.5115,2.5821,2.4867,2.5733,26785460,0
+ABEV.US,D,20080411,000000,2.5694,2.5694,2.4777,2.4841,15119940,0
+ABEV.US,D,20080414,000000,2.4774,2.5251,2.4771,2.5059,17253505,0
+ABEV.US,D,20080415,000000,2.4989,2.5155,2.4852,2.5131,9922420,0
+ABEV.US,D,20080416,000000,2.5662,2.5772,2.5408,2.5533,14487375,0
+ABEV.US,D,20080417,000000,2.5131,2.5458,2.4707,2.4844,19042617,0
+ABEV.US,D,20080418,000000,2.4848,2.4879,2.4496,2.4599,27801377,0
+ABEV.US,D,20080421,000000,2.4803,2.4803,2.3772,2.4186,28541421,0
+ABEV.US,D,20080422,000000,2.4456,2.4456,2.396,2.4076,14937333,0
+ABEV.US,D,20080423,000000,2.416,2.4228,2.3466,2.3685,16011688,0
+ABEV.US,D,20080424,000000,2.3798,2.3851,2.3207,2.3578,40913956,0
+ABEV.US,D,20080425,000000,2.3708,2.3866,2.3371,2.3593,15475727,0
+ABEV.US,D,20080428,000000,2.3593,2.3932,2.3497,2.3676,16411612,0
+ABEV.US,D,20080429,000000,2.3549,2.3698,2.2454,2.2591,22356325,0
+ABEV.US,D,20080430,000000,2.245,2.3698,2.245,2.3484,53997002,0
+ABEV.US,D,20080501,000000,2.371,2.472,2.356,2.4686,31628973,0
+ABEV.US,D,20080502,000000,2.5172,2.5401,2.4558,2.528,34373415,0
+ABEV.US,D,20080505,000000,2.5461,2.5806,2.4852,2.5359,20576702,0
+ABEV.US,D,20080506,000000,2.5285,2.5363,2.4897,2.5198,22724969,0
+ABEV.US,D,20080507,000000,2.5378,2.5429,2.4306,2.4346,28271098,0
+ABEV.US,D,20080508,000000,2.3844,2.4599,2.3671,2.4193,30513791,0
+ABEV.US,D,20080509,000000,2.3838,2.4023,2.356,2.3739,18972665,0
+ABEV.US,D,20080512,000000,2.3953,2.4582,2.3814,2.4507,41005911,0
+ABEV.US,D,20080513,000000,2.4526,2.4954,2.4225,2.4755,15453504,0
+ABEV.US,D,20080514,000000,2.478,2.4974,2.4701,2.4774,12191584,0
+ABEV.US,D,20080515,000000,2.495,2.5258,2.4668,2.5215,17473727,0
+ABEV.US,D,20080516,000000,2.5285,2.5423,2.5067,2.5165,40338038,0
+ABEV.US,D,20080519,000000,2.5482,2.685,2.446,2.4574,40241493,0
+ABEV.US,D,20080520,000000,2.4255,2.446,2.3899,2.4387,33781453,0
+ABEV.US,D,20080521,000000,2.4267,2.4316,2.3603,2.3704,34378378,0
+ABEV.US,D,20080522,000000,2.3704,2.4014,2.3232,2.36,11338511,0
+ABEV.US,D,20080523,000000,2.3701,2.3841,2.2994,2.3152,44484652,0
+ABEV.US,D,20080527,000000,2.319,2.319,2.2616,2.2682,47230439,0
+ABEV.US,D,20080528,000000,2.2919,2.2919,2.2183,2.2385,62180191,0
+ABEV.US,D,20080529,000000,2.2444,2.288,2.2064,2.2203,47753346,0
+ABEV.US,D,20080530,000000,2.2493,2.2572,2.1998,2.1998,39296029,0
+ABEV.US,D,20080602,000000,2.2147,2.2153,2.1493,2.1739,29077692,0
+ABEV.US,D,20080603,000000,2.1539,2.1913,2.1219,2.1247,25614216,0
+ABEV.US,D,20080604,000000,2.1151,2.166,2.0823,2.1185,25298103,0
+ABEV.US,D,20080605,000000,2.1503,2.19,2.1265,2.19,24348860,0
+ABEV.US,D,20080606,000000,2.1783,2.1786,2.1221,2.1254,28644680,0
+ABEV.US,D,20080609,000000,2.1116,2.1525,2.1084,2.1257,19359791,0
+ABEV.US,D,20080610,000000,2.1143,2.1143,2.0483,2.0799,37617668,0
+ABEV.US,D,20080611,000000,2.0802,2.0977,2.0372,2.0631,32384591,0
+ABEV.US,D,20080612,000000,2.0814,2.3476,2.047,2.2423,184648119,0
+ABEV.US,D,20080613,000000,2.2254,2.2605,2.1779,2.2048,44988617,0
+ABEV.US,D,20080616,000000,2.2268,2.2842,2.1866,2.1998,19222945,0
+ABEV.US,D,20080617,000000,2.2232,2.2271,2.1509,2.1739,20042489,0
+ABEV.US,D,20080618,000000,2.1471,2.15,2.0762,2.1141,31116458,0
+ABEV.US,D,20080619,000000,2.1131,2.1783,2.102,2.1485,26103822,0
+ABEV.US,D,20080620,000000,2.1481,2.1522,2.0961,2.1007,29750373,0
+ABEV.US,D,20080623,000000,2.0836,2.1578,2.0729,2.1047,13649911,0
+ABEV.US,D,20080624,000000,2.1054,2.1116,2.0248,2.094,20023852,0
+ABEV.US,D,20080625,000000,2.0901,2.1273,2.0833,2.1067,15242772,0
+ABEV.US,D,20080626,000000,2.0793,2.0877,2.0333,2.046,18916790,0
+ABEV.US,D,20080627,000000,2.0441,2.0698,2.0216,2.0263,10169237,0
+ABEV.US,D,20080630,000000,2.0216,2.0492,2.0181,2.0295,8132776,0
+ABEV.US,D,20080701,000000,1.983,2.0064,1.9448,1.9706,27752743,0
+ABEV.US,D,20080702,000000,1.9693,1.98,1.92,1.9237,22432676,0
+ABEV.US,D,20080703,000000,1.9205,1.9398,1.9152,1.9152,20061222,0
+ABEV.US,D,20080707,000000,1.8591,1.9016,1.8474,1.8906,32720248,0
+ABEV.US,D,20080708,000000,1.8762,1.906,1.8619,1.8962,21660044,0
+ABEV.US,D,20080709,000000,1.9016,1.9128,1.8437,1.8602,21357948,0
+ABEV.US,D,20080710,000000,1.8606,1.8995,1.8071,1.8917,32339706,0
+ABEV.US,D,20080711,000000,1.9066,1.9377,1.8829,1.8878,29192436,0
+ABEV.US,D,20080714,000000,1.999,2.0401,1.9606,1.9837,29561208,0
+ABEV.US,D,20080715,000000,1.9527,2.0447,1.92,1.9737,31884718,0
+ABEV.US,D,20080716,000000,1.9515,2.0035,1.922,1.9783,38186902,0
+ABEV.US,D,20080717,000000,2.0279,2.0375,1.9793,1.9858,31524593,0
+ABEV.US,D,20080718,000000,1.9963,2.0035,1.9305,1.9555,18544678,0
+ABEV.US,D,20080721,000000,1.9684,1.9861,1.9117,1.9348,26330974,0
+ABEV.US,D,20080722,000000,1.8889,1.8975,1.8486,1.8821,18688296,0
+ABEV.US,D,20080723,000000,1.8755,1.9406,1.867,1.9132,17628054,0
+ABEV.US,D,20080724,000000,1.9273,1.978,1.8792,1.8829,16511160,0
+ABEV.US,D,20080725,000000,1.8942,1.9082,1.853,1.8537,18808477,0
+ABEV.US,D,20080728,000000,1.8717,1.8749,1.8275,1.8362,12772306,0
+ABEV.US,D,20080729,000000,1.8266,1.8367,1.7965,1.8367,14068938,0
+ABEV.US,D,20080730,000000,1.8277,1.9135,1.8277,1.8959,15380428,0
+ABEV.US,D,20080731,000000,1.8522,1.9152,1.8522,1.8972,16563940,0
+ABEV.US,D,20080801,000000,1.881,1.9092,1.8749,1.881,15687178,0
+ABEV.US,D,20080804,000000,1.8617,1.9534,1.848,1.9183,31402294,0
+ABEV.US,D,20080805,000000,1.9158,2.0653,1.9158,2.0181,37183592,0
+ABEV.US,D,20080806,000000,2.0437,2.1106,1.9811,2.0854,38665392,0
+ABEV.US,D,20080807,000000,2.0495,2.0823,2.0263,2.0333,14027391,0
+ABEV.US,D,20080808,000000,1.9813,2.0547,1.9772,2.0379,11061044,0
+ABEV.US,D,20080811,000000,2.0599,2.0716,2.007,2.024,13147879,0
+ABEV.US,D,20080812,000000,2.0208,2.0366,1.9543,1.968,21154115,0
+ABEV.US,D,20080813,000000,1.9807,1.9888,1.9392,1.9888,18259157,0
+ABEV.US,D,20080814,000000,1.9729,2.009,1.9587,1.9933,14648815,0
+ABEV.US,D,20080815,000000,2.0049,2.0556,1.9458,1.9701,16395536,0
+ABEV.US,D,20080818,000000,1.9686,1.9752,1.9317,1.937,11431407,0
+ABEV.US,D,20080819,000000,1.8995,1.9542,1.8966,1.9408,17271361,0
+ABEV.US,D,20080820,000000,1.957,1.978,1.9441,1.978,17255350,0
+ABEV.US,D,20080821,000000,1.948,1.9877,1.9473,1.9858,9874160,0
+ABEV.US,D,20080822,000000,2.0024,2.0024,1.969,1.9769,6778271,0
+ABEV.US,D,20080825,000000,1.9877,1.993,1.9476,1.9549,9335801,0
+ABEV.US,D,20080826,000000,1.9609,1.9816,1.9425,1.9655,9028521,0
+ABEV.US,D,20080827,000000,1.974,1.9754,1.947,1.9733,16043025,0
+ABEV.US,D,20080828,000000,1.9763,2.0176,1.9594,2.0123,12249363,0
+ABEV.US,D,20080829,000000,2.0017,2.0153,1.9698,1.9827,11316032,0
+ABEV.US,D,20080902,000000,1.9377,1.9733,1.9377,1.9524,15247079,0
+ABEV.US,D,20080903,000000,1.9507,1.9643,1.9135,1.9348,20063436,0
+ABEV.US,D,20080904,000000,1.9125,1.9606,1.8586,1.8652,58206103,0
+ABEV.US,D,20080905,000000,1.8707,1.8707,1.8128,1.8595,22594555,0
+ABEV.US,D,20080908,000000,1.922,1.9244,1.8395,1.8656,14900592,0
+ABEV.US,D,20080909,000000,1.8356,1.8949,1.8254,1.8266,34573314,0
+ABEV.US,D,20080910,000000,1.8437,1.9009,1.8327,1.8917,33127100,0
+ABEV.US,D,20080911,000000,1.8564,1.9331,1.8514,1.8983,36571031,0
+ABEV.US,D,20080912,000000,1.8906,1.9072,1.8719,1.898,37958879,0
+ABEV.US,D,20080915,000000,1.7923,1.8781,1.7902,1.7998,31152700,0
+ABEV.US,D,20080916,000000,1.7009,1.7522,1.6817,1.7465,38930251,0
+ABEV.US,D,20080917,000000,1.7087,1.7087,1.6071,1.6096,36190741,0
+ABEV.US,D,20080918,000000,1.6681,1.6773,1.5347,1.6556,37293811,0
+ABEV.US,D,20080919,000000,1.7473,2.195,1.7473,1.8666,43244986,0
+ABEV.US,D,20080922,000000,1.881,1.8836,1.8277,1.8598,17703562,0
+ABEV.US,D,20080923,000000,1.8486,1.8514,1.7391,1.7444,16638262,0
+ABEV.US,D,20080924,000000,1.7883,1.7927,1.7526,1.7654,11616014,0
+ABEV.US,D,20080925,000000,1.8014,1.8742,1.8001,1.8633,15096653,0
+ABEV.US,D,20080926,000000,1.8028,1.8419,1.7817,1.799,15445073,0
+ABEV.US,D,20080929,000000,1.6916,1.6954,1.5431,1.5816,30439626,0
+ABEV.US,D,20080930,000000,1.6546,1.7495,1.615,1.7495,28735701,0
+ABEV.US,D,20081001,000000,1.7524,1.792,1.7123,1.7839,18560848,0
+ABEV.US,D,20081002,000000,1.7469,1.8286,1.6017,1.616,23532218,0
+ABEV.US,D,20081003,000000,1.6375,1.6805,1.5648,1.6096,33071847,0
+ABEV.US,D,20081006,000000,1.534,1.534,1.3578,1.4915,42145941,0
+ABEV.US,D,20081007,000000,1.4839,1.5136,1.3183,1.3295,37293158,0
+ABEV.US,D,20081008,000000,1.1955,1.3127,1.1709,1.2637,86866515,0
+ABEV.US,D,20081009,000000,1.3865,1.4732,1.1759,1.2107,50838717,0
+ABEV.US,D,20081010,000000,0.9725,1.2681,0.9629,1.24,54156544,0
+ABEV.US,D,20081013,000000,1.4281,1.5272,1.3663,1.525,59851097,0
+ABEV.US,D,20081014,000000,1.5769,1.5941,1.4704,1.5326,48602734,0
+ABEV.US,D,20081015,000000,1.4567,1.4593,1.233,1.2485,46619467,0
+ABEV.US,D,20081016,000000,1.3083,1.3542,1.208,1.3506,60868110,0
+ABEV.US,D,20081017,000000,1.3509,1.5685,1.3225,1.4738,77255528,0
+ABEV.US,D,20081020,000000,1.5083,1.5692,1.4998,1.5692,26445591,0
+ABEV.US,D,20081021,000000,1.5066,1.5507,1.4406,1.4456,31429792,0
+ABEV.US,D,20081022,000000,1.3374,1.3513,1.0988,1.1727,54786457,0
+ABEV.US,D,20081023,000000,1.1712,1.265,1.1353,1.2271,51359288,0
+ABEV.US,D,20081024,000000,1.1268,1.2385,1.1188,1.1694,36699983,0
+ABEV.US,D,20081027,000000,1.1882,1.2711,1.1482,1.2,27158946,0
+ABEV.US,D,20081028,000000,1.3029,1.448,1.2766,1.448,68807915,0
+ABEV.US,D,20081029,000000,1.4163,1.5111,1.3842,1.429,80880881,0
+ABEV.US,D,20081030,000000,1.4724,1.5114,1.3705,1.3934,56082654,0
+ABEV.US,D,20081031,000000,1.3596,1.3861,1.3292,1.3617,48050416,0
+ABEV.US,D,20081103,000000,1.3659,1.3957,1.3527,1.3822,32827062,0
+ABEV.US,D,20081104,000000,1.4156,1.4449,1.4018,1.4433,68260657,0
+ABEV.US,D,20081105,000000,1.3993,1.4127,1.3289,1.3319,27476744,0
+ABEV.US,D,20081106,000000,1.3802,1.4096,1.3513,1.3556,32798845,0
+ABEV.US,D,20081107,000000,1.4236,1.5211,1.4236,1.5208,40838664,0
+ABEV.US,D,20081110,000000,1.5211,1.5622,1.4575,1.4947,30638681,0
+ABEV.US,D,20081111,000000,1.4394,1.4929,1.4193,1.4742,65359021,0
+ABEV.US,D,20081112,000000,1.4113,1.4313,1.3233,1.3809,51270168,0
+ABEV.US,D,20081113,000000,1.3979,1.6435,1.3971,1.6157,71378960,0
+ABEV.US,D,20081114,000000,1.5094,1.6017,1.4845,1.4924,51850139,0
+ABEV.US,D,20081117,000000,1.4805,1.5338,1.4445,1.4445,32266413,0
+ABEV.US,D,20081118,000000,1.4596,1.5027,1.4201,1.4968,32481984,0
+ABEV.US,D,20081119,000000,1.442,1.457,1.3312,1.332,32628659,0
+ABEV.US,D,20081120,000000,1.3122,1.4273,1.2343,1.2798,39879964,0
+ABEV.US,D,20081121,000000,1.3635,1.5264,1.3289,1.4865,60297219,0
+ABEV.US,D,20081124,000000,1.4387,1.468,1.4018,1.4445,41524113,0
+ABEV.US,D,20081125,000000,1.4529,1.4641,1.3456,1.3839,51613313,0
+ABEV.US,D,20081126,000000,1.3489,1.4011,1.3266,1.4008,49891031,0
+ABEV.US,D,20081128,000000,1.3931,1.4156,1.3647,1.3927,12742370,0
+ABEV.US,D,20081201,000000,1.3032,1.3201,1.2475,1.2591,32627817,0
+ABEV.US,D,20081202,000000,1.2985,1.3119,1.2529,1.3067,26257803,0
+ABEV.US,D,20081203,000000,1.2851,1.2997,1.2159,1.2569,30660629,0
+ABEV.US,D,20081204,000000,1.2384,1.2644,1.1888,1.2159,22063246,0
+ABEV.US,D,20081205,000000,1.1807,1.3207,1.1594,1.3193,41959370,0
+ABEV.US,D,20081208,000000,1.3183,1.3488,1.2915,1.3386,41665485,0
+ABEV.US,D,20081209,000000,1.3181,1.383,1.313,1.3365,32803465,0
+ABEV.US,D,20081210,000000,1.3629,1.4211,1.3427,1.4169,37354997,0
+ABEV.US,D,20081211,000000,1.4226,1.5164,1.4159,1.4278,37374846,0
+ABEV.US,D,20081212,000000,1.4163,1.476,1.3858,1.4637,28313302,0
+ABEV.US,D,20081215,000000,1.4305,1.4604,1.4142,1.435,18997512,0
+ABEV.US,D,20081216,000000,1.4661,1.5699,1.465,1.5632,32642552,0
+ABEV.US,D,20081217,000000,1.4788,1.4886,1.4263,1.4461,31772721,0
+ABEV.US,D,20081218,000000,1.4626,1.4902,1.4064,1.4214,30671364,0
+ABEV.US,D,20081219,000000,1.4452,1.4567,1.3802,1.3887,42776514,0
+ABEV.US,D,20081222,000000,1.3748,1.3901,1.3264,1.3456,24894746,0
+ABEV.US,D,20081223,000000,1.3584,1.3626,1.3177,1.3299,24469318,0
+ABEV.US,D,20081224,000000,1.3253,1.3686,1.3225,1.3537,11108304,0
+ABEV.US,D,20081226,000000,1.356,1.356,1.3406,1.3479,17376898,0
+ABEV.US,D,20081229,000000,1.3168,1.3427,1.3086,1.339,19041461,0
+ABEV.US,D,20081230,000000,1.4066,1.411,1.3824,1.4053,19543832,0
+ABEV.US,D,20081231,000000,1.4378,1.4518,1.3963,1.4195,12366887,0
+ABEV.US,D,20090102,000000,1.4,1.4808,1.3931,1.4732,16120874,0
+ABEV.US,D,20090105,000000,1.4532,1.5124,1.4452,1.4552,24188196,0
+ABEV.US,D,20090106,000000,1.4954,1.5097,1.4538,1.4968,30191688,0
+ABEV.US,D,20090107,000000,1.4754,1.4754,1.4171,1.4474,26773161,0
+ABEV.US,D,20090108,000000,1.4259,1.4348,1.3913,1.4166,27166563,0
+ABEV.US,D,20090109,000000,1.4409,1.4413,1.3975,1.4201,22073859,0
+ABEV.US,D,20090112,000000,1.3861,1.4035,1.3719,1.3861,18476410,0
+ABEV.US,D,20090113,000000,1.377,1.4226,1.3674,1.3923,16234251,0
+ABEV.US,D,20090114,000000,1.3598,1.367,1.3119,1.3456,27394680,0
+ABEV.US,D,20090115,000000,1.3359,1.3448,1.2991,1.3382,44371589,0
+ABEV.US,D,20090116,000000,1.3643,1.3696,1.3181,1.3589,16987684,0
+ABEV.US,D,20090120,000000,1.341,1.341,1.2409,1.2473,22705023,0
+ABEV.US,D,20090121,000000,1.2939,1.3334,1.2516,1.3299,28864743,0
+ABEV.US,D,20090122,000000,1.2987,1.3341,1.2812,1.3225,27228240,0
+ABEV.US,D,20090123,000000,1.281,1.3417,1.274,1.3116,29588021,0
+ABEV.US,D,20090126,000000,1.3116,1.3261,1.2847,1.2945,21310345,0
+ABEV.US,D,20090127,000000,1.3063,1.3257,1.2931,1.3105,19080698,0
+ABEV.US,D,20090128,000000,1.3485,1.35,1.3002,1.3168,40354489,0
+ABEV.US,D,20090129,000000,1.3164,1.3295,1.3003,1.3095,20484086,0
+ABEV.US,D,20090130,000000,1.3143,1.3278,1.2975,1.3067,19820801,0
+ABEV.US,D,20090202,000000,1.2766,1.3108,1.2677,1.3022,20681274,0
+ABEV.US,D,20090203,000000,1.3029,1.3748,1.2911,1.3626,23658609,0
+ABEV.US,D,20090204,000000,1.3667,1.4159,1.352,1.3638,24124488,0
+ABEV.US,D,20090205,000000,1.3556,1.3913,1.3408,1.3815,14626716,0
+ABEV.US,D,20090206,000000,1.3945,1.4482,1.3872,1.4398,24497663,0
+ABEV.US,D,20090209,000000,1.4294,1.4626,1.411,1.4302,19467638,0
+ABEV.US,D,20090210,000000,1.4254,1.4433,1.3904,1.4073,27403606,0
+ABEV.US,D,20090211,000000,1.4198,1.4601,1.3975,1.4325,24325137,0
+ABEV.US,D,20090212,000000,1.4035,1.4529,1.3963,1.4477,16414762,0
+ABEV.US,D,20090213,000000,1.4601,1.4607,1.4043,1.4171,21046175,0
+ABEV.US,D,20090217,000000,1.3858,1.3858,1.3337,1.3394,30108903,0
+ABEV.US,D,20090218,000000,1.3471,1.3752,1.3189,1.3696,22786527,0
+ABEV.US,D,20090219,000000,1.3692,1.3842,1.3315,1.3427,17077489,0
+ABEV.US,D,20090220,000000,1.3018,1.3479,1.2952,1.332,24394901,0
+ABEV.US,D,20090223,000000,1.3552,1.3552,1.2815,1.296,19068621,0
+ABEV.US,D,20090224,000000,1.3011,1.3282,1.2681,1.3246,11662085,0
+ABEV.US,D,20090225,000000,1.306,1.3629,1.2708,1.3374,19386260,0
+ABEV.US,D,20090226,000000,1.3596,1.3781,1.3464,1.3496,20713765,0
+ABEV.US,D,20090227,000000,1.3147,1.3289,1.2871,1.2962,27831595,0
+ABEV.US,D,20090302,000000,1.2637,1.2711,1.1812,1.1888,38842412,0
+ABEV.US,D,20090303,000000,1.2118,1.2128,1.1735,1.1947,37805271,0
+ABEV.US,D,20090304,000000,1.2253,1.2576,1.2155,1.2409,21295517,0
+ABEV.US,D,20090305,000000,1.2322,1.2755,1.2216,1.2573,23970627,0
+ABEV.US,D,20090306,000000,1.2819,1.3295,1.2802,1.3164,29854689,0
+ABEV.US,D,20090309,000000,1.2927,1.3289,1.2652,1.2815,19445010,0
+ABEV.US,D,20090310,000000,1.3098,1.3596,1.3098,1.346,17769927,0
+ABEV.US,D,20090311,000000,1.3626,1.3796,1.3404,1.3529,18985931,0
+ABEV.US,D,20090312,000000,1.3537,1.4014,1.3427,1.3984,26720999,0
+ABEV.US,D,20090313,000000,1.4014,1.424,1.3849,1.4096,28006897,0
+ABEV.US,D,20090316,000000,1.4183,1.4485,1.4008,1.403,12387079,0
+ABEV.US,D,20090317,000000,1.3849,1.4236,1.3849,1.4236,12373784,0
+ABEV.US,D,20090318,000000,1.4183,1.4792,1.3975,1.4688,31663123,0
+ABEV.US,D,20090319,000000,1.5027,1.5027,1.4529,1.4826,28162285,0
+ABEV.US,D,20090320,000000,1.473,1.5097,1.4587,1.4929,29245565,0
+ABEV.US,D,20090323,000000,1.5195,1.5921,1.5136,1.5863,39008725,0
+ABEV.US,D,20090324,000000,1.5498,1.5635,1.5356,1.5573,28574662,0
+ABEV.US,D,20090325,000000,1.5644,1.5997,1.5469,1.5728,26719534,0
+ABEV.US,D,20090326,000000,1.5689,1.608,1.551,1.606,26455020,0
+ABEV.US,D,20090327,000000,1.5616,1.5873,1.557,1.5728,29158536,0
+ABEV.US,D,20090330,000000,1.5265,1.5421,1.4889,1.5149,21751129,0
+ABEV.US,D,20090331,000000,1.5264,1.5669,1.5149,1.5297,24534340,0
+ABEV.US,D,20090401,000000,1.515,1.5803,1.5122,1.5743,16975787,0
+ABEV.US,D,20090402,000000,1.6362,1.6759,1.6167,1.6335,21268952,0
+ABEV.US,D,20090403,000000,1.6566,1.7046,1.6244,1.6954,25995006,0
+ABEV.US,D,20090406,000000,1.6649,1.7132,1.6583,1.7104,23167130,0
+ABEV.US,D,20090407,000000,1.6958,1.6958,1.6578,1.6618,16993175,0
+ABEV.US,D,20090408,000000,1.6659,1.6659,1.5662,1.5806,49921844,0
+ABEV.US,D,20090409,000000,1.6401,1.689,1.625,1.6615,33771936,0
+ABEV.US,D,20090413,000000,1.6539,1.6931,1.6247,1.6814,16881925,0
+ABEV.US,D,20090414,000000,1.6548,1.6994,1.6493,1.6631,35430408,0
+ABEV.US,D,20090415,000000,1.651,1.6783,1.6435,1.6728,21125303,0
+ABEV.US,D,20090416,000000,1.694,1.705,1.6678,1.697,16033877,0
+ABEV.US,D,20090417,000000,1.7,1.7,1.6697,1.6876,13719957,0
+ABEV.US,D,20090420,000000,1.6397,1.6397,1.6141,1.6244,18506877,0
+ABEV.US,D,20090421,000000,1.6253,1.6898,1.6017,1.6831,16914514,0
+ABEV.US,D,20090422,000000,1.6593,1.7084,1.658,1.6869,19024230,0
+ABEV.US,D,20090423,000000,1.697,1.7314,1.6817,1.7195,21676087,0
+ABEV.US,D,20090424,000000,1.7338,1.7532,1.7173,1.724,24128420,0
+ABEV.US,D,20090427,000000,1.6902,1.732,1.6817,1.6846,30244096,0
+ABEV.US,D,20090428,000000,1.6808,1.7526,1.6659,1.7415,20464766,0
+ABEV.US,D,20090429,000000,1.7639,1.8063,1.7623,1.7973,23849954,0
+ABEV.US,D,20090430,000000,1.8022,1.868,1.7893,1.8059,26312493,0
+ABEV.US,D,20090501,000000,1.8261,1.874,1.8041,1.8656,14318065,0
+ABEV.US,D,20090504,000000,1.8724,1.9212,1.8537,1.9186,20661513,0
+ABEV.US,D,20090505,000000,1.9346,1.9377,1.8619,1.8796,27544823,0
+ABEV.US,D,20090506,000000,1.9055,1.911,1.877,1.8825,33432038,0
+ABEV.US,D,20090507,000000,1.9444,1.9676,1.8871,1.9023,33952298,0
+ABEV.US,D,20090508,000000,1.9511,1.9743,1.9167,1.9652,21701496,0
+ABEV.US,D,20090511,000000,1.9305,1.9635,1.9275,1.9429,22568769,0
+ABEV.US,D,20090512,000000,1.9701,1.9701,1.8871,1.8999,24092338,0
+ABEV.US,D,20090513,000000,1.8764,1.8807,1.8266,1.8327,15846278,0
+ABEV.US,D,20090514,000000,1.8433,1.881,1.8334,1.8749,10250333,0
+ABEV.US,D,20090515,000000,1.877,1.8821,1.8399,1.8526,13308325,0
+ABEV.US,D,20090518,000000,1.8913,1.9626,1.8913,1.9555,11704164,0
+ABEV.US,D,20090519,000000,1.9534,2.0172,1.9414,1.9965,16449380,0
+ABEV.US,D,20090520,000000,2.0181,2.0393,1.9884,1.9936,14476291,0
+ABEV.US,D,20090521,000000,1.969,1.9969,1.9612,1.9901,11245244,0
+ABEV.US,D,20090522,000000,2.0157,2.0283,1.9884,2.0164,10363490,0
+ABEV.US,D,20090526,000000,1.969,2.0473,1.9615,2.041,25136408,0
+ABEV.US,D,20090527,000000,2.0659,2.0688,2.0064,2.0147,20743855,0
+ABEV.US,D,20090528,000000,2.0437,2.074,2.0197,2.0733,14888919,0
+ABEV.US,D,20090529,000000,2.1475,2.1578,2.0747,2.0982,20727813,0
+ABEV.US,D,20090601,000000,2.1402,2.1866,2.1351,2.1722,17026357,0
+ABEV.US,D,20090602,000000,2.1698,2.1971,2.1284,2.1339,27934883,0
+ABEV.US,D,20090603,000000,2.1141,2.1182,2.0547,2.0702,23566678,0
+ABEV.US,D,20090604,000000,2.0836,2.1157,2.0796,2.1035,17457591,0
+ABEV.US,D,20090605,000000,2.1235,2.1284,2.0589,2.0729,19169101,0
+ABEV.US,D,20090608,000000,2.0608,2.0881,2.0512,2.0669,16248043,0
+ABEV.US,D,20090609,000000,2.125,2.1345,2.0993,2.1009,13822463,0
+ABEV.US,D,20090610,000000,2.1325,2.1393,2.0854,2.1191,14251920,0
+ABEV.US,D,20090611,000000,2.1102,2.1709,2.1102,2.1393,16523020,0
+ABEV.US,D,20090612,000000,2.1185,2.1359,2.0986,2.1354,15603958,0
+ABEV.US,D,20090615,000000,2.1129,2.1129,2.0599,2.0826,22568678,0
+ABEV.US,D,20090616,000000,2.1129,2.1137,2.0453,2.0467,24631103,0
+ABEV.US,D,20090617,000000,2.0379,2.0968,2.0247,2.0864,27380820,0
+ABEV.US,D,20090618,000000,2.071,2.1037,2.0603,2.0826,20499476,0
+ABEV.US,D,20090619,000000,2.1335,2.1354,2.0868,2.0951,23889784,0
+ABEV.US,D,20090622,000000,2.0647,2.0682,1.994,1.9956,20410794,0
+ABEV.US,D,20090623,000000,2.0153,2.0351,1.9893,2.0229,15413205,0
+ABEV.US,D,20090624,000000,2.053,2.0568,2.0187,2.0349,19577078,0
+ABEV.US,D,20090625,000000,2.0416,2.13,2.0416,2.1204,20262964,0
+ABEV.US,D,20090626,000000,2.12,2.1363,2.1068,2.1307,14811570,0
+ABEV.US,D,20090629,000000,2.1426,2.1426,2.0676,2.0719,19197567,0
+ABEV.US,D,20090630,000000,2.103,2.103,2.0582,2.077,20111445,0
+ABEV.US,D,20090701,000000,2.1116,2.1141,2.0688,2.0819,21970446,0
+ABEV.US,D,20090702,000000,2.0751,2.0758,2.0372,2.0625,20075550,0
+ABEV.US,D,20090706,000000,2.014,2.0817,2.0096,2.0807,16715614,0
+ABEV.US,D,20090707,000000,2.0729,2.0814,2.0194,2.0197,10837640,0
+ABEV.US,D,20090708,000000,2.0366,2.0547,2.0067,2.033,41667701,0
+ABEV.US,D,20090709,000000,2.0846,2.0965,2.0252,2.0453,11555486,0
+ABEV.US,D,20090710,000000,2.0179,2.0271,1.9908,2.022,17789717,0
+ABEV.US,D,20090713,000000,2.02,2.0537,1.9848,2.0492,12511628,0
+ABEV.US,D,20090714,000000,2.0716,2.0716,2.0406,2.0625,10717835,0
+ABEV.US,D,20090715,000000,2.0925,2.1843,2.0807,2.1793,22359693,0
+ABEV.US,D,20090716,000000,2.1589,2.222,2.1467,2.2069,15113137,0
+ABEV.US,D,20090717,000000,2.2108,2.2344,2.2048,2.219,20326919,0
+ABEV.US,D,20090720,000000,2.2416,2.2735,2.2394,2.2691,19311846,0
+ABEV.US,D,20090721,000000,2.2755,2.2967,2.2196,2.255,17379364,0
+ABEV.US,D,20090722,000000,2.2245,2.2293,2.1779,2.1862,19820617,0
+ABEV.US,D,20090723,000000,2.199,2.3017,2.195,2.2693,24598111,0
+ABEV.US,D,20090724,000000,2.2346,2.2655,2.2137,2.2386,26415629,0
+ABEV.US,D,20090727,000000,2.2618,2.2703,2.2423,2.2687,21022107,0
+ABEV.US,D,20090728,000000,2.2605,2.2851,2.2426,2.2665,16481281,0
+ABEV.US,D,20090729,000000,2.2334,2.238,2.2168,2.2341,21452999,0
+ABEV.US,D,20090730,000000,2.2838,2.2931,2.2687,2.2778,15575306,0
+ABEV.US,D,20090731,000000,2.2696,2.2828,2.2457,2.253,18003599,0
+ABEV.US,D,20090803,000000,2.3241,2.3998,2.3158,2.3676,25839184,0
+ABEV.US,D,20090804,000000,2.3663,2.4045,2.3511,2.4014,20456934,0
+ABEV.US,D,20090805,000000,2.3899,2.4007,2.3565,2.398,17036784,0
+ABEV.US,D,20090806,000000,2.3944,2.4007,2.3361,2.3623,13938961,0
+ABEV.US,D,20090807,000000,2.3932,2.4049,2.3581,2.3627,13087918,0
+ABEV.US,D,20090810,000000,2.3497,2.3704,2.3388,2.3581,9830835,0
+ABEV.US,D,20090811,000000,2.3311,2.3381,2.2938,2.3256,11956381,0
+ABEV.US,D,20090812,000000,2.3232,2.3838,2.3207,2.3676,11315320,0
+ABEV.US,D,20090813,000000,2.3816,2.4038,2.3431,2.3742,12025144,0
+ABEV.US,D,20090814,000000,2.3753,2.4026,2.3435,2.4026,22942912,0
+ABEV.US,D,20090817,000000,2.3186,2.3685,2.3013,2.3561,14567436,0
+ABEV.US,D,20090818,000000,2.348,2.369,2.3378,2.349,7987348,0
+ABEV.US,D,20090819,000000,2.3292,2.3838,2.3196,2.3816,15343190,0
+ABEV.US,D,20090820,000000,2.3531,2.4228,2.3494,2.4175,10622070,0
+ABEV.US,D,20090821,000000,2.4316,2.4902,2.4312,2.4821,21267014,0
+ABEV.US,D,20090824,000000,2.5019,2.5108,2.4294,2.4496,16210464,0
+ABEV.US,D,20090825,000000,2.4962,2.4982,2.4225,2.43,13706004,0
+ABEV.US,D,20090826,000000,2.4197,2.4487,2.4119,2.4448,9368072,0
+ABEV.US,D,20090827,000000,2.4283,2.4302,2.3786,2.4215,10605245,0
+ABEV.US,D,20090828,000000,2.4369,2.4503,2.3969,2.4072,8789944,0
+ABEV.US,D,20090831,000000,2.3814,2.3925,2.3674,2.3891,13637172,0
+ABEV.US,D,20090901,000000,2.3841,2.4114,2.3003,2.3137,21733118,0
+ABEV.US,D,20090902,000000,2.2802,2.3528,2.2591,2.3222,13016498,0
+ABEV.US,D,20090903,000000,2.3541,2.3685,2.3149,2.3667,11163739,0
+ABEV.US,D,20090904,000000,2.3629,2.3987,2.36,2.3863,10376281,0
+ABEV.US,D,20090908,000000,2.4336,2.4387,2.3995,2.4148,15029635,0
+ABEV.US,D,20090909,000000,2.4355,2.4425,2.4061,2.4125,15752387,0
+ABEV.US,D,20090910,000000,2.4125,2.4555,2.3949,2.45,18339908,0
+ABEV.US,D,20090911,000000,2.4586,2.4586,2.426,2.4316,24506243,0
+ABEV.US,D,20090914,000000,2.4197,2.4787,2.4172,2.4729,20512057,0
+ABEV.US,D,20090915,000000,2.4884,2.5401,2.4787,2.5361,22317364,0
+ABEV.US,D,20090916,000000,2.5482,2.5733,2.5237,2.5715,23735707,0
+ABEV.US,D,20090917,000000,2.5398,2.5677,2.5378,2.5504,17211150,0
+ABEV.US,D,20090918,000000,2.5655,2.5655,2.5469,2.5607,19182306,0
+ABEV.US,D,20090921,000000,2.5496,2.5629,2.5237,2.5607,12052645,0
+ABEV.US,D,20090922,000000,2.5772,2.5897,2.5582,2.5818,16947163,0
+ABEV.US,D,20090923,000000,2.5836,2.6074,2.5619,2.5698,19352173,0
+ABEV.US,D,20090924,000000,2.6016,2.6016,2.5416,2.556,10613923,0
+ABEV.US,D,20090925,000000,2.5389,2.551,2.5091,2.5378,10845726,0
+ABEV.US,D,20090928,000000,2.5557,2.5766,2.5439,2.5763,9975265,0
+ABEV.US,D,20090929,000000,2.5897,2.5914,2.5607,2.5772,7147579,0
+ABEV.US,D,20090930,000000,2.5998,2.6439,2.5549,2.6351,17558568,0
+ABEV.US,D,20091001,000000,2.6939,2.7021,2.6137,2.6671,33189497,0
+ABEV.US,D,20091002,000000,2.6117,2.7042,2.6039,2.6961,32297126,0
+ABEV.US,D,20091005,000000,2.7088,2.7888,2.6978,2.7781,20422376,0
+ABEV.US,D,20091006,000000,2.7934,2.8915,2.7934,2.8618,20924778,0
+ABEV.US,D,20091007,000000,2.8493,2.8671,2.8051,2.8414,14568627,0
+ABEV.US,D,20091008,000000,2.8706,2.9097,2.8606,2.8985,12986717,0
+ABEV.US,D,20091009,000000,2.8866,2.9154,2.8772,2.9139,8626503,0
+ABEV.US,D,20091012,000000,2.9136,2.9891,2.9136,2.9541,11697797,0
+ABEV.US,D,20091013,000000,2.9679,2.9823,2.8987,2.9549,14627525,0
+ABEV.US,D,20091014,000000,3.0066,3.038,2.9962,3.0207,18660172,0
+ABEV.US,D,20091015,000000,3.0032,3.0478,2.9906,3.0422,14401876,0
+ABEV.US,D,20091016,000000,3.0111,3.0392,2.9839,3.0124,16614289,0
+ABEV.US,D,20091019,000000,3.0189,3.0969,3.0171,3.0891,19419505,0
+ABEV.US,D,20091020,000000,3.0303,3.0695,2.9457,3.0095,30587554,0
+ABEV.US,D,20091021,000000,3.0242,3.0751,2.9891,2.998,17867473,0
+ABEV.US,D,20091022,000000,2.9976,3.0814,2.982,3.067,19590530,0
+ABEV.US,D,20091023,000000,3.1157,3.1235,3.0435,3.0637,17170476,0
+ABEV.US,D,20091026,000000,3.0955,3.0987,3.0083,3.0283,17407988,0
+ABEV.US,D,20091027,000000,3.0265,3.0342,2.9605,2.9692,17122125,0
+ABEV.US,D,20091028,000000,2.9624,2.9809,2.8166,2.8231,25663819,0
+ABEV.US,D,20091029,000000,2.8831,3.0557,2.8778,3.0493,24293329,0
+ABEV.US,D,20091030,000000,3.0491,3.067,2.857,2.8857,29523750,0
+ABEV.US,D,20091102,000000,2.91,2.9447,2.8463,2.8981,20863161,0
+ABEV.US,D,20091103,000000,2.8835,2.9494,2.8337,2.9296,22494977,0
+ABEV.US,D,20091104,000000,2.9833,3.0236,2.9432,2.9598,19688765,0
+ABEV.US,D,20091105,000000,2.9835,3.0795,2.9654,3.0787,17205904,0
+ABEV.US,D,20091106,000000,3.0625,3.0976,3.0167,3.0873,21569553,0
+ABEV.US,D,20091109,000000,3.1245,3.2411,3.1157,3.1978,28787956,0
+ABEV.US,D,20091110,000000,3.1832,3.2359,3.1631,3.2281,30029401,0
+ABEV.US,D,20091111,000000,3.2707,3.3186,3.2538,3.2558,27118740,0
+ABEV.US,D,20091112,000000,3.2243,3.2305,3.0715,3.082,32149890,0
+ABEV.US,D,20091113,000000,3.0757,3.1467,3.0689,3.1265,17756564,0
+ABEV.US,D,20091116,000000,3.1693,3.2435,3.1529,3.2386,33318386,0
+ABEV.US,D,20091117,000000,3.2406,3.285,3.204,3.2749,29865647,0
+ABEV.US,D,20091118,000000,3.2732,3.285,3.1914,3.2127,38491091,0
+ABEV.US,D,20091119,000000,3.2038,3.2075,3.1026,3.1396,27702675,0
+ABEV.US,D,20091120,000000,3.1186,3.1533,3.0945,3.1486,12505010,0
+ABEV.US,D,20091123,000000,3.2063,3.2288,3.1329,3.1654,19648686,0
+ABEV.US,D,20091124,000000,3.1601,3.1749,3.1157,3.1574,12126968,0
+ABEV.US,D,20091125,000000,3.1946,3.1972,3.1259,3.1538,16897938,0
+ABEV.US,D,20091127,000000,3.078,3.1835,3.0757,3.1549,11705068,0
+ABEV.US,D,20091130,000000,3.1592,3.1631,3.0877,3.1511,18396158,0
+ABEV.US,D,20091201,000000,3.1989,3.2163,3.1716,3.1922,13252390,0
+ABEV.US,D,20091202,000000,3.1866,3.2394,3.1825,3.191,14627243,0
+ABEV.US,D,20091203,000000,3.1716,3.205,3.1439,3.1538,17649905,0
+ABEV.US,D,20091204,000000,3.1882,3.1965,3.1085,3.1633,21141250,0
+ABEV.US,D,20091207,000000,3.165,3.2189,3.1499,3.1891,17241457,0
+ABEV.US,D,20091208,000000,3.1569,3.1882,3.085,3.1092,16732910,0
+ABEV.US,D,20091209,000000,3.1127,3.1388,3.0719,3.1117,22524037,0
+ABEV.US,D,20091210,000000,3.1098,3.1394,3.0481,3.067,15755040,0
+ABEV.US,D,20091211,000000,3.0803,3.1157,3.0803,3.1113,11809514,0
+ABEV.US,D,20091214,000000,3.1318,3.1619,3.1235,3.1569,14307228,0
+ABEV.US,D,20091215,000000,3.1303,3.1601,3.1228,3.1346,11602901,0
+ABEV.US,D,20091216,000000,3.1457,3.1673,3.1104,3.1108,7864081,0
+ABEV.US,D,20091217,000000,3.1072,3.119,3.0586,3.0614,12540192,0
+ABEV.US,D,20091218,000000,3.0548,3.0842,3.0358,3.0607,15250981,0
+ABEV.US,D,20091221,000000,3.0816,3.1033,3.0122,3.0226,12907871,0
+ABEV.US,D,20091222,000000,3.0656,3.1085,3.0557,3.0997,10152534,0
+ABEV.US,D,20091223,000000,3.0912,3.117,3.06,3.0922,6898952,0
+ABEV.US,D,20091224,000000,3.0969,3.1249,3.0966,3.1239,1483642,0
+ABEV.US,D,20091228,000000,3.1777,3.1777,3.1499,3.1732,13523146,0
+ABEV.US,D,20091229,000000,3.1766,3.2726,3.1677,3.2376,13909523,0
+ABEV.US,D,20091230,000000,3.2394,3.2761,3.2334,3.2569,6838643,0
+ABEV.US,D,20091231,000000,3.2787,3.2787,3.2356,3.2383,4722619,0
+ABEV.US,D,20100104,000000,3.2838,3.3659,3.2546,3.3582,18520020,0
+ABEV.US,D,20100105,000000,3.3172,3.3579,3.2981,3.3327,14919136,0
+ABEV.US,D,20100106,000000,3.3213,3.3678,3.3072,3.3503,7883060,0
+ABEV.US,D,20100107,000000,3.3189,3.3281,3.2888,3.3163,9056175,0
+ABEV.US,D,20100108,000000,3.3093,3.3694,3.3062,3.356,10565008,0
+ABEV.US,D,20100111,000000,3.3399,3.3537,3.2919,3.3168,11190398,0
+ABEV.US,D,20100112,000000,3.2821,3.3359,3.2637,3.3309,9921204,0
+ABEV.US,D,20100113,000000,3.3499,3.364,3.3081,3.3537,8829836,0
+ABEV.US,D,20100114,000000,3.3312,3.4437,3.3305,3.3984,14874532,0
+ABEV.US,D,20100115,000000,3.4018,3.4147,3.313,3.3446,14864694,0
+ABEV.US,D,20100119,000000,3.3043,3.3948,3.3016,3.3645,11009851,0
+ABEV.US,D,20100120,000000,3.3058,3.3118,3.2255,3.2664,15769146,0
+ABEV.US,D,20100121,000000,3.3009,3.3277,3.1396,3.1848,21380548,0
+ABEV.US,D,20100122,000000,3.1746,3.2036,3.1127,3.1646,24911413,0
+ABEV.US,D,20100125,000000,3.2163,3.2245,3.1429,3.1978,12941210,0
+ABEV.US,D,20100126,000000,3.119,3.1477,3.0856,3.1036,14553829,0
+ABEV.US,D,20100127,000000,3.0778,3.1026,3.0258,3.0685,17672378,0
+ABEV.US,D,20100128,000000,3.0877,3.0891,3.0467,3.0614,14251734,0
+ABEV.US,D,20100129,000000,3.0922,3.0922,2.9437,2.9654,20573644,0
+ABEV.US,D,20100201,000000,3.0095,3.0571,2.9883,3.0546,14398222,0
+ABEV.US,D,20100202,000000,3.1011,3.1399,3.0593,3.1313,11431281,0
+ABEV.US,D,20100203,000000,3.1489,3.1489,3.0834,3.1135,11783044,0
+ABEV.US,D,20100204,000000,3.0591,3.0834,2.9303,2.9375,20195537,0
+ABEV.US,D,20100205,000000,2.9572,2.9598,2.8072,2.8991,35636677,0
+ABEV.US,D,20100208,000000,2.9233,2.9233,2.8479,2.8547,10274773,0
+ABEV.US,D,20100209,000000,2.9284,2.9787,2.9077,2.9216,18094435,0
+ABEV.US,D,20100210,000000,2.9272,2.9752,2.8835,2.9197,14520087,0
+ABEV.US,D,20100211,000000,2.9292,3.0076,2.8991,2.9962,12386174,0
+ABEV.US,D,20100212,000000,2.9281,2.973,2.9063,2.9584,9801241,0
+ABEV.US,D,20100216,000000,2.9192,3.074,2.9192,3.0355,14759098,0
+ABEV.US,D,20100217,000000,3.0548,3.1837,3.0548,3.1777,31181290,0
+ABEV.US,D,20100218,000000,3.1638,3.2251,3.1585,3.2229,13735094,0
+ABEV.US,D,20100219,000000,3.1728,3.2325,3.1716,3.2107,15783600,0
+ABEV.US,D,20100222,000000,3.2322,3.2334,3.1647,3.1719,15644350,0
+ABEV.US,D,20100223,000000,3.1549,3.1708,3.077,3.1104,13870442,0
+ABEV.US,D,20100224,000000,3.1132,3.1373,3.0834,3.1186,7814917,0
+ABEV.US,D,20100225,000000,3.0582,3.1303,3.0355,3.1265,13250672,0
+ABEV.US,D,20100226,000000,3.1394,3.1394,3.0778,3.1059,9723676,0
+ABEV.US,D,20100301,000000,3.146,3.1854,3.1249,3.1605,11130498,0
+ABEV.US,D,20100302,000000,3.1918,3.2155,3.156,3.1961,15545991,0
+ABEV.US,D,20100303,000000,3.2313,3.2791,3.204,3.2201,10250333,0
+ABEV.US,D,20100304,000000,3.2182,3.2182,3.1228,3.1529,11283635,0
+ABEV.US,D,20100305,000000,3.167,3.1766,3.108,3.1235,17816717,0
+ABEV.US,D,20100308,000000,3.1318,3.1426,3.0929,3.1085,12557456,0
+ABEV.US,D,20100309,000000,3.1001,3.1135,3.092,3.1039,18737932,0
+ABEV.US,D,20100310,000000,3.1108,3.1305,3.0842,3.1076,17981345,0
+ABEV.US,D,20100311,000000,3.1098,3.12,3.0904,3.1055,12828833,0
+ABEV.US,D,20100312,000000,3.1082,3.1146,3.0817,3.0934,12766719,0
+ABEV.US,D,20100315,000000,3.098,3.1019,3.0588,3.0757,10472301,0
+ABEV.US,D,20100316,000000,3.0631,3.1059,3.0629,3.1039,17689515,0
+ABEV.US,D,20100317,000000,3.1135,3.1183,3.0936,3.1068,17413079,0
+ABEV.US,D,20100318,000000,3.1068,3.1076,3.0653,3.0711,12292500,0
+ABEV.US,D,20100319,000000,3.0496,3.0496,2.98,2.9943,17325489,0
+ABEV.US,D,20100322,000000,2.9794,2.9888,2.9634,2.9845,19308192,0
+ABEV.US,D,20100323,000000,2.9935,2.9965,2.9476,2.973,17797272,0
+ABEV.US,D,20100324,000000,2.973,2.973,2.9363,2.9418,14738182,0
+ABEV.US,D,20100325,000000,2.9579,2.9734,2.9201,2.9313,15523111,0
+ABEV.US,D,20100326,000000,2.9403,2.9519,2.9143,2.9237,21583193,0
+ABEV.US,D,20100329,000000,2.9618,2.9661,2.9124,2.9528,20911979,0
+ABEV.US,D,20100330,000000,2.9669,2.9876,2.9559,2.9724,18215203,0
+ABEV.US,D,20100331,000000,2.9756,2.98,2.9346,2.9366,25048513,0
+ABEV.US,D,20100401,000000,2.974,2.9744,2.9397,2.9502,24153737,0
+ABEV.US,D,20100405,000000,2.9764,2.9975,2.9681,2.9951,15918512,0
+ABEV.US,D,20100406,000000,2.9912,3.0157,2.9794,3.0115,21720632,0
+ABEV.US,D,20100407,000000,3.0095,3.0095,2.9575,2.9692,14051174,0
+ABEV.US,D,20100408,000000,2.9681,2.9858,2.9531,2.9826,21722878,0
+ABEV.US,D,20100409,000000,3.0029,3.0299,2.9796,3.0254,16128027,0
+ABEV.US,D,20100412,000000,3.038,3.082,3.0226,3.0723,19354576,0
+ABEV.US,D,20100413,000000,3.0539,3.1011,3.0506,3.085,21340527,0
+ABEV.US,D,20100414,000000,3.1029,3.1585,3.1029,3.1574,21511771,0
+ABEV.US,D,20100415,000000,3.1209,3.2024,3.1183,3.1777,15457968,0
+ABEV.US,D,20100416,000000,3.1442,3.179,3.1095,3.1186,12447578,0
+ABEV.US,D,20100419,000000,3.0897,3.1268,3.0787,3.1146,12086670,0
+ABEV.US,D,20100420,000000,3.1203,3.1557,3.1124,3.1284,8909060,0
+ABEV.US,D,20100421,000000,3.1095,3.1183,3.0442,3.0776,12741308,0
+ABEV.US,D,20100422,000000,3.1033,3.1489,3.0553,3.1429,14940797,0
+ABEV.US,D,20100423,000000,3.1262,3.1877,3.1262,3.1828,12878465,0
+ABEV.US,D,20100426,000000,3.195,3.2182,3.1866,3.2038,10857647,0
+ABEV.US,D,20100427,000000,3.1837,3.1939,3.0942,3.0969,14013812,0
+ABEV.US,D,20100428,000000,3.1218,3.1348,3.039,3.0614,14532789,0
+ABEV.US,D,20100429,000000,3.1005,3.1511,3.0955,3.135,17337974,0
+ABEV.US,D,20100430,000000,3.1262,3.1702,3.1146,3.1333,11637459,0
+ABEV.US,D,20100503,000000,3.1837,3.2243,3.1363,3.1647,11951478,0
+ABEV.US,D,20100504,000000,3.1293,3.142,3.0565,3.1104,20938421,0
+ABEV.US,D,20100505,000000,3.061,3.1305,3.0459,3.0679,25803689,0
+ABEV.US,D,20100506,000000,3.0355,3.0726,2.855,2.9794,38152941,0
+ABEV.US,D,20100507,000000,2.9898,3.0463,2.9296,2.9796,32484449,0
+ABEV.US,D,20100510,000000,3.1303,3.1727,3.1047,3.1661,22247570,0
+ABEV.US,D,20100511,000000,3.1442,3.2163,3.136,3.1633,21625866,0
+ABEV.US,D,20100512,000000,3.197,3.2453,3.1943,3.2251,18076174,0
+ABEV.US,D,20100513,000000,3.2359,3.2469,3.1972,3.2138,17233063,0
+ABEV.US,D,20100514,000000,3.2007,3.2007,3.1063,3.1483,15936398,0
+ABEV.US,D,20100517,000000,3.1493,3.1802,3.0847,3.1529,19159613,0
+ABEV.US,D,20100518,000000,3.2187,3.2208,3.1063,3.1241,14684399,0
+ABEV.US,D,20100519,000000,3.0591,3.1135,3.0235,3.0955,34291101,0
+ABEV.US,D,20100520,000000,3.0092,3.0236,2.9296,2.9477,35679541,0
+ABEV.US,D,20100521,000000,2.9021,3.0695,2.8874,3.0478,34294066,0
+ABEV.US,D,20100524,000000,3.0231,3.0891,3.0129,3.0307,24272602,0
+ABEV.US,D,20100525,000000,2.9422,3.0736,2.9292,3.0689,51315933,0
+ABEV.US,D,20100526,000000,3.0653,3.1348,3.0101,3.0388,32329278,0
+ABEV.US,D,20100527,000000,3.0761,3.1225,3.074,3.1206,29692311,0
+ABEV.US,D,20100528,000000,3.0945,3.1206,3.0617,3.0865,24122615,0
+ABEV.US,D,20100601,000000,3.0493,3.1095,3.0275,3.0323,22956238,0
+ABEV.US,D,20100602,000000,3.0671,3.128,3.0399,3.128,19431368,0
+ABEV.US,D,20100603,000000,3.1517,3.1743,3.0757,3.1366,18087913,0
+ABEV.US,D,20100604,000000,3.0748,3.0795,3.0323,3.0728,35481822,0
+ABEV.US,D,20100607,000000,3.0639,3.0987,3.0525,3.0639,25738951,0
+ABEV.US,D,20100608,000000,3.0706,3.1339,3.0685,3.1168,33759982,0
+ABEV.US,D,20100609,000000,3.1329,3.1749,3.108,3.1179,26730928,0
+ABEV.US,D,20100610,000000,3.1569,3.2419,3.1569,3.2362,22614782,0
+ABEV.US,D,20100611,000000,3.2084,3.2486,3.2004,3.2369,16076147,0
+ABEV.US,D,20100614,000000,3.2486,3.2677,3.2154,3.2383,15027513,0
+ABEV.US,D,20100615,000000,3.251,3.3338,3.2271,3.3265,17488896,0
+ABEV.US,D,20100616,000000,3.2891,3.3638,3.2757,3.3429,13363731,0
+ABEV.US,D,20100617,000000,3.3474,3.3618,3.32,3.3507,16671539,0
+ABEV.US,D,20100618,000000,3.3638,3.3889,3.3487,3.3563,16247109,0
+ABEV.US,D,20100621,000000,3.4217,3.4578,3.4198,3.4564,27255990,0
+ABEV.US,D,20100622,000000,3.4613,3.5023,3.4185,3.4226,26064084,0
+ABEV.US,D,20100623,000000,3.4178,3.4493,3.3681,3.4409,20338066,0
+ABEV.US,D,20100624,000000,3.416,3.4258,3.353,3.3567,14993364,0
+ABEV.US,D,20100625,000000,3.3598,3.4116,3.3579,3.4011,10148848,0
+ABEV.US,D,20100628,000000,3.3988,3.4662,3.3722,3.4636,19064127,0
+ABEV.US,D,20100629,000000,3.4005,3.4068,3.3277,3.3414,31872075,0
+ABEV.US,D,20100630,000000,3.3448,3.3476,3.2225,3.2359,27937911,0
+ABEV.US,D,20100701,000000,3.2596,3.2679,3.1571,3.2411,40766028,0
+ABEV.US,D,20100702,000000,3.2633,3.3197,3.2561,3.2954,21187541,0
+ABEV.US,D,20100706,000000,3.3347,3.393,3.3043,3.3292,27087337,0
+ABEV.US,D,20100707,000000,3.3464,3.3728,3.3356,3.369,12198262,0
+ABEV.US,D,20100708,000000,3.3948,3.3948,3.3528,3.3821,22838310,0
+ABEV.US,D,20100709,000000,3.3966,3.4277,3.3863,3.4215,14109640,0
+ABEV.US,D,20100712,000000,3.4038,3.4149,3.3288,3.3598,11866384,0
+ABEV.US,D,20100713,000000,3.3956,3.408,3.369,3.3821,19619249,0
+ABEV.US,D,20100714,000000,3.3696,3.4002,3.353,3.3843,10848815,0
+ABEV.US,D,20100715,000000,3.4007,3.4147,3.3388,3.4096,25391374,0
+ABEV.US,D,20100716,000000,3.3863,3.4277,3.3863,3.4138,27732392,0
+ABEV.US,D,20100719,000000,3.4156,3.4405,3.3988,3.4208,18367252,0
+ABEV.US,D,20100720,000000,3.3926,3.4342,3.3807,3.4304,16323367,0
+ABEV.US,D,20100721,000000,3.4573,3.4573,3.3805,3.4058,21574233,0
+ABEV.US,D,20100722,000000,3.4597,3.5168,3.4416,3.5131,20059444,0
+ABEV.US,D,20100723,000000,3.4741,3.5142,3.4603,3.4794,22913102,0
+ABEV.US,D,20100726,000000,3.4517,3.4635,3.4205,3.4613,17892383,0
+ABEV.US,D,20100727,000000,3.498,3.498,3.4437,3.4552,12267374,0
+ABEV.US,D,20100728,000000,3.4701,3.5036,3.4375,3.4859,12167956,0
+ABEV.US,D,20100729,000000,3.5458,3.5458,3.4548,3.4983,15024206,0
+ABEV.US,D,20100730,000000,3.4972,3.5338,3.4649,3.499,15308883,0
+ABEV.US,D,20100802,000000,3.5558,3.6071,3.3621,3.4999,59880661,0
+ABEV.US,D,20100803,000000,3.5076,3.5076,3.4559,3.4823,25537491,0
+ABEV.US,D,20100804,000000,3.4785,3.499,3.451,3.4782,20905926,0
+ABEV.US,D,20100805,000000,3.4755,3.4755,3.4277,3.4524,13756380,0
+ABEV.US,D,20100806,000000,3.4222,3.4222,3.3635,3.3919,20429991,0
+ABEV.US,D,20100809,000000,3.393,3.4262,3.3896,3.3972,14421696,0
+ABEV.US,D,20100810,000000,3.3739,3.3977,3.3493,3.3885,11531390,0
+ABEV.US,D,20100811,000000,3.3511,3.3712,3.3142,3.3259,11615235,0
+ABEV.US,D,20100812,000000,3.2841,3.3621,3.2831,3.346,9866170,0
+ABEV.US,D,20100813,000000,3.3488,3.3798,3.315,3.3417,14864386,0
+ABEV.US,D,20100816,000000,3.3611,3.4679,3.3432,3.4337,18932337,0
+ABEV.US,D,20100817,000000,3.469,3.5351,3.4499,3.5036,27195406,0
+ABEV.US,D,20100818,000000,3.4983,3.5382,3.4879,3.5342,30849821,0
+ABEV.US,D,20100819,000000,3.4967,3.5594,3.4904,3.5455,33662434,0
+ABEV.US,D,20100820,000000,3.5375,3.5375,3.4782,3.5245,18831481,0
+ABEV.US,D,20100823,000000,3.5375,3.5649,3.4698,3.4925,28665746,0
+ABEV.US,D,20100824,000000,3.4472,3.501,3.436,3.4833,22295484,0
+ABEV.US,D,20100825,000000,3.4514,3.4517,3.3671,3.4364,20684799,0
+ABEV.US,D,20100826,000000,3.4246,3.4621,3.4123,3.4153,15874000,0
+ABEV.US,D,20100827,000000,3.4493,3.4797,3.4275,3.4785,13923474,0
+ABEV.US,D,20100830,000000,3.4808,3.4957,3.4499,3.4528,11682063,0
+ABEV.US,D,20100831,000000,3.4652,3.5837,3.4652,3.5461,18789932,0
+ABEV.US,D,20100901,000000,3.5879,3.6596,3.5682,3.6165,21899244,0
+ABEV.US,D,20100902,000000,3.6022,3.657,3.5961,3.6267,17382519,0
+ABEV.US,D,20100903,000000,3.6299,3.6536,3.5938,3.6066,15374809,0
+ABEV.US,D,20100907,000000,3.5793,3.6639,3.5793,3.6312,10490905,0
+ABEV.US,D,20100908,000000,3.6322,3.7018,3.6233,3.6812,22418315,0
+ABEV.US,D,20100909,000000,3.6883,3.6988,3.6584,3.6818,12846628,0
+ABEV.US,D,20100910,000000,3.6981,3.7134,3.6388,3.6951,15508848,0
+ABEV.US,D,20100913,000000,3.7109,3.7405,3.7005,3.7146,20887198,0
+ABEV.US,D,20100914,000000,3.7247,3.829,3.7067,3.8104,19305447,0
+ABEV.US,D,20100915,000000,3.7523,3.8542,3.7523,3.8491,15153526,0
+ABEV.US,D,20100916,000000,3.8491,3.8788,3.809,3.8734,13357521,0
+ABEV.US,D,20100917,000000,3.8765,3.894,3.8075,3.847,14714239,0
+ABEV.US,D,20100920,000000,3.8675,3.924,3.8417,3.8893,13151062,0
+ABEV.US,D,20100921,000000,3.839,3.8561,3.7896,3.8395,18231125,0
+ABEV.US,D,20100922,000000,3.8529,3.8962,3.8513,3.8681,21169221,0
+ABEV.US,D,20100923,000000,3.8557,3.9208,3.8395,3.8605,13038132,0
+ABEV.US,D,20100924,000000,3.8669,3.9244,3.827,3.8392,19624430,0
+ABEV.US,D,20100927,000000,3.8424,3.9147,3.8323,3.8803,19807441,0
+ABEV.US,D,20100928,000000,3.9145,3.9491,3.8316,3.9416,21032376,0
+ABEV.US,D,20100929,000000,3.9291,4.0031,3.9218,3.9689,17141039,0
+ABEV.US,D,20100930,000000,3.9554,3.9821,3.9291,3.9606,19494546,0
+ABEV.US,D,20101001,000000,4.0038,4.0372,3.9787,4.0027,17567030,0
+ABEV.US,D,20101004,000000,3.9988,4.0523,3.9984,4.0333,15749606,0
+ABEV.US,D,20101005,000000,4.0737,4.149,4.0652,4.1343,31574787,0
+ABEV.US,D,20101006,000000,4.1528,4.1822,4.1228,4.1615,24813743,0
+ABEV.US,D,20101007,000000,4.183,4.1838,4.1288,4.1626,23759151,0
+ABEV.US,D,20101008,000000,4.1842,4.2605,4.1807,4.25,18045863,0
+ABEV.US,D,20101011,000000,4.2916,4.2916,4.2458,4.2727,10777207,0
+ABEV.US,D,20101012,000000,4.2735,4.3446,4.2446,4.3428,19858538,0
+ABEV.US,D,20101013,000000,4.3579,4.4873,4.3579,4.4758,35765221,0
+ABEV.US,D,20101014,000000,4.4622,4.5018,4.4445,4.4884,27096422,0
+ABEV.US,D,20101015,000000,4.4853,4.5352,4.4614,4.4895,28590771,0
+ABEV.US,D,20101018,000000,4.5026,4.5482,4.4534,4.5128,26559061,0
+ABEV.US,D,20101019,000000,4.4463,4.477,4.3938,4.409,26693655,0
+ABEV.US,D,20101020,000000,4.438,4.4994,4.4261,4.4661,17379022,0
+ABEV.US,D,20101021,000000,4.4595,4.5215,4.4344,4.475,27730770,0
+ABEV.US,D,20101022,000000,4.4754,4.5162,4.4532,4.5132,33446893,0
+ABEV.US,D,20101025,000000,4.5152,4.5982,4.498,4.5763,30659658,0
+ABEV.US,D,20101026,000000,4.5328,4.5446,4.3718,4.3839,32509606,0
+ABEV.US,D,20101027,000000,4.364,4.3755,4.2731,4.2817,36296560,0
+ABEV.US,D,20101028,000000,4.3388,4.3683,4.3204,4.3391,20174404,0
+ABEV.US,D,20101029,000000,4.356,4.4658,4.356,4.4608,25376237,0
+ABEV.US,D,20101101,000000,4.5277,4.536,4.432,4.4795,15057665,0
+ABEV.US,D,20101102,000000,4.5136,4.5186,4.4267,4.4511,12430192,0
+ABEV.US,D,20101103,000000,4.5052,4.5052,4.4065,4.4801,15524302,0
+ABEV.US,D,20101104,000000,4.5132,4.6225,4.5121,4.5602,15930715,0
+ABEV.US,D,20101105,000000,4.564,4.602,4.5485,4.5978,11231228,0
+ABEV.US,D,20101108,000000,4.5705,4.6568,4.5705,4.6235,17180747,0
+ABEV.US,D,20101109,000000,4.6267,4.6295,4.438,4.4719,24619182,0
+ABEV.US,D,20101110,000000,4.4715,4.4902,4.3613,4.4417,20829013,0
+ABEV.US,D,20101111,000000,4.4167,4.4392,4.3966,4.427,14315037,0
+ABEV.US,D,20101112,000000,4.3918,4.4741,4.3595,4.3929,23025039,0
+ABEV.US,D,20101115,000000,4.4082,4.4935,4.4082,4.4566,12826834,0
+ABEV.US,D,20101116,000000,4.3929,4.4227,4.2919,4.3154,20937204,0
+ABEV.US,D,20101117,000000,4.3351,4.468,4.3351,4.427,17274889,0
+ABEV.US,D,20101118,000000,4.4731,4.5599,4.465,4.5328,10361081,0
+ABEV.US,D,20101119,000000,4.5219,4.5803,4.4935,4.5759,13633243,0
+ABEV.US,D,20101122,000000,4.5709,4.6152,4.5291,4.6031,13396160,0
+ABEV.US,D,20101123,000000,4.5753,4.5811,4.4521,4.4761,17245327,0
+ABEV.US,D,20101124,000000,4.5252,4.5602,4.4914,4.5248,19011405,0
+ABEV.US,D,20101126,000000,4.4687,4.5387,4.4499,4.4578,8054242,0
+ABEV.US,D,20101129,000000,4.4631,4.4631,4.3485,4.43,16354488,0
+ABEV.US,D,20101130,000000,4.4161,4.498,4.3275,4.3454,31292697,0
+ABEV.US,D,20101201,000000,4.4356,4.4386,4.3583,4.3881,16310536,0
+ABEV.US,D,20101202,000000,4.427,4.4691,4.3907,4.4687,13643228,0
+ABEV.US,D,20101203,000000,4.4661,4.5971,4.4562,4.5917,10901130,0
+ABEV.US,D,20101206,000000,4.552,4.5887,4.5377,4.5497,11531763,0
+ABEV.US,D,20101207,000000,4.582,4.5914,4.4888,4.5009,14521210,0
+ABEV.US,D,20101208,000000,4.5328,4.5562,4.5043,4.5152,9635429,0
+ABEV.US,D,20101209,000000,4.5155,4.5216,4.4152,4.4705,13395884,0
+ABEV.US,D,20101210,000000,4.4668,4.5381,4.4622,4.5269,11473144,0
+ABEV.US,D,20101213,000000,4.5373,4.5781,4.5298,4.5592,11067316,0
+ABEV.US,D,20101214,000000,4.5391,4.602,4.5332,4.5796,11257008,0
+ABEV.US,D,20101215,000000,4.5799,4.697,4.5799,4.626,18530505,0
+ABEV.US,D,20101216,000000,4.6583,4.6911,4.6503,4.6852,13435557,0
+ABEV.US,D,20101217,000000,4.6483,4.6552,4.6016,4.6456,16948787,0
+ABEV.US,D,20101220,000000,4.704,4.7388,4.6146,4.6791,13613480,0
+ABEV.US,D,20101221,000000,4.7449,4.9267,4.7449,4.8984,25975967,0
+ABEV.US,D,20101222,000000,4.847,4.8703,4.7351,4.8681,21024419,0
+ABEV.US,D,20101223,000000,4.8053,4.9053,4.7975,4.867,9251300,0
+ABEV.US,D,20101227,000000,4.8145,4.9158,4.8076,4.9045,8247214,0
+ABEV.US,D,20101228,000000,4.863,4.8679,4.7815,4.8102,8332089,0
+ABEV.US,D,20101229,000000,4.8551,4.9578,4.8183,4.8856,12112971,0
+ABEV.US,D,20101230,000000,4.9097,5.0665,4.9063,4.9847,15818024,0
+ABEV.US,D,20101231,000000,5.1017,5.1255,4.9641,4.9703,9844837,0
+ABEV.US,D,20110103,000000,5.0474,5.1081,5.0455,5.0922,14914260,0
+ABEV.US,D,20110104,000000,5.1002,5.1081,4.9529,4.9994,20814025,0
+ABEV.US,D,20110105,000000,5.0007,5.0007,4.8805,4.8984,19706124,0
+ABEV.US,D,20110106,000000,4.8536,4.9127,4.8372,4.8935,15918385,0
+ABEV.US,D,20110107,000000,4.9207,4.9429,4.7941,4.8372,15218133,0
+ABEV.US,D,20110110,000000,4.8021,4.8245,4.7719,4.8038,22412456,0
+ABEV.US,D,20110111,000000,4.8215,4.8679,4.7877,4.836,20001882,0
+ABEV.US,D,20110112,000000,4.7669,4.7669,4.6852,4.6996,32242314,0
+ABEV.US,D,20110113,000000,4.6996,4.727,4.653,4.6823,15417541,0
+ABEV.US,D,20110114,000000,4.6611,4.6611,4.4931,4.498,38960512,0
+ABEV.US,D,20110118,000000,4.5331,4.5597,4.421,4.4466,50124393,0
+ABEV.US,D,20110119,000000,4.4306,4.4643,4.3954,4.4403,34572095,0
+ABEV.US,D,20110120,000000,4.4836,4.4867,4.3664,4.3698,27648569,0
+ABEV.US,D,20110121,000000,4.4273,4.432,4.2769,4.3377,39649159,0
+ABEV.US,D,20110124,000000,4.3297,4.4078,4.3232,4.397,12563136,0
+ABEV.US,D,20110125,000000,4.4291,4.4545,4.2931,4.4499,13917482,0
+ABEV.US,D,20110126,000000,4.4801,4.5524,4.477,4.5282,28185214,0
+ABEV.US,D,20110127,000000,4.5395,4.5747,4.4353,4.4434,23746831,0
+ABEV.US,D,20110128,000000,4.4532,4.4721,4.2302,4.333,24206729,0
+ABEV.US,D,20110131,000000,4.3456,4.3664,4.2385,4.2769,29453820,0
+ABEV.US,D,20110201,000000,4.3377,4.3442,4.2527,4.3265,22837687,0
+ABEV.US,D,20110202,000000,4.3151,4.3987,4.2912,4.3522,13275569,0
+ABEV.US,D,20110203,000000,4.3297,4.3377,4.2479,4.3123,13349409,0
+ABEV.US,D,20110204,000000,4.2895,4.2931,4.1935,4.2561,15524186,0
+ABEV.US,D,20110207,000000,4.2353,4.2688,4.208,4.2624,19465749,0
+ABEV.US,D,20110208,000000,4.2931,4.3123,4.2688,4.3025,19224600,0
+ABEV.US,D,20110209,000000,4.2848,4.3008,4.1554,4.1887,24439852,0
+ABEV.US,D,20110210,000000,4.1695,4.1695,4.099,4.1086,23881961,0
+ABEV.US,D,20110211,000000,4.1646,4.2688,4.1373,4.2368,26185461,0
+ABEV.US,D,20110214,000000,4.2864,4.2931,4.1906,4.24,19618841,0
+ABEV.US,D,20110215,000000,4.2592,4.3348,4.2446,4.2882,16346941,0
+ABEV.US,D,20110216,000000,4.3137,4.3938,4.3025,4.3587,16274684,0
+ABEV.US,D,20110217,000000,4.3633,4.4418,4.3587,4.4243,12915568,0
+ABEV.US,D,20110218,000000,4.3938,4.4962,4.3938,4.488,13502426,0
+ABEV.US,D,20110222,000000,4.3921,4.4194,4.3071,4.3137,23616187,0
+ABEV.US,D,20110223,000000,4.3279,4.3488,4.2097,4.2271,24368491,0
+ABEV.US,D,20110224,000000,4.2561,4.2577,4.2047,4.2097,14649108,0
+ABEV.US,D,20110225,000000,4.2479,4.2479,4.192,4.2446,8690025,0
+ABEV.US,D,20110228,000000,4.2527,4.333,4.2527,4.3265,14408666,0
+ABEV.US,D,20110301,000000,4.3535,4.4065,4.3522,4.397,19000526,0
+ABEV.US,D,20110302,000000,4.3855,4.5651,4.3855,4.5651,31774781,0
+ABEV.US,D,20110303,000000,4.5412,4.5619,4.4449,4.5172,19796437,0
+ABEV.US,D,20110304,000000,4.5412,4.5412,4.4306,4.4946,11937282,0
+ABEV.US,D,20110307,000000,4.4801,4.4801,4.389,4.4482,9512952,0
+ABEV.US,D,20110308,000000,4.4337,4.5186,4.397,4.4836,6426780,0
+ABEV.US,D,20110309,000000,4.4754,4.4853,4.4178,4.4643,9008724,0
+ABEV.US,D,20110310,000000,4.3535,4.4194,4.3025,4.3987,13372292,0
+ABEV.US,D,20110311,000000,4.3855,4.4515,4.3826,4.4482,11043752,0
+ABEV.US,D,20110314,000000,4.4258,4.4595,4.3794,4.4532,14831955,0
+ABEV.US,D,20110315,000000,4.28,4.3826,4.28,4.3602,15124740,0
+ABEV.US,D,20110316,000000,4.3808,4.3808,4.2047,4.2462,18443775,0
+ABEV.US,D,20110317,000000,4.2882,4.3265,4.1838,4.2111,15659834,0
+ABEV.US,D,20110318,000000,4.2688,4.3025,4.2111,4.2882,15592315,0
+ABEV.US,D,20110321,000000,4.3587,4.3712,4.3183,4.3474,7309849,0
+ABEV.US,D,20110322,000000,4.3587,4.3954,4.3105,4.3873,14161752,0
+ABEV.US,D,20110323,000000,4.3826,4.421,4.3572,4.413,9495845,0
+ABEV.US,D,20110324,000000,4.4371,4.4482,4.3651,4.3841,13484902,0
+ABEV.US,D,20110325,000000,4.3938,4.4194,4.3572,4.3727,8977373,0
+ABEV.US,D,20110328,000000,4.3602,4.3651,4.2624,4.2882,21968952,0
+ABEV.US,D,20110329,000000,4.2931,4.3828,4.2831,4.3572,16844142,0
+ABEV.US,D,20110330,000000,4.389,4.5205,4.3873,4.5121,21917074,0
+ABEV.US,D,20110331,000000,4.5395,4.5524,4.5139,4.5345,22239498,0
+ABEV.US,D,20110401,000000,4.5763,4.7076,4.5506,4.6645,15337688,0
+ABEV.US,D,20110404,000000,4.6884,4.7014,4.6405,4.6626,11045951,0
+ABEV.US,D,20110405,000000,4.6771,4.7173,4.666,4.7062,14039995,0
+ABEV.US,D,20110406,000000,4.7156,4.722,4.6548,4.674,10569508,0
+ABEV.US,D,20110407,000000,4.6965,4.719,4.6515,4.6836,11131508,0
+ABEV.US,D,20110408,000000,4.7109,4.7415,4.6583,4.7076,10717545,0
+ABEV.US,D,20110411,000000,4.7093,4.7301,4.6611,4.6884,9268469,0
+ABEV.US,D,20110412,000000,4.6566,4.6771,4.6022,4.6229,9830925,0
+ABEV.US,D,20110413,000000,4.666,4.6901,4.5989,4.6229,9857847,0
+ABEV.US,D,20110414,000000,4.626,4.7796,4.6246,4.7767,13912765,0
+ABEV.US,D,20110415,000000,4.7781,4.8183,4.7637,4.8135,13761264,0
+ABEV.US,D,20110418,000000,4.7348,4.8021,4.7109,4.8006,15796997,0
+ABEV.US,D,20110419,000000,4.8487,4.9799,4.8438,4.9799,14048692,0
+ABEV.US,D,20110420,000000,5.009,5.0153,4.9239,4.9897,13782862,0
+ABEV.US,D,20110421,000000,5.0202,5.0922,5.0007,5.089,8019563,0
+ABEV.US,D,20110425,000000,5.0408,5.0794,5.0345,5.0748,9938151,0
+ABEV.US,D,20110426,000000,5.0794,5.1771,5.0648,5.174,15288827,0
+ABEV.US,D,20110427,000000,5.1977,5.2013,5.1031,5.1771,15840272,0
+ABEV.US,D,20110428,000000,5.1002,5.1771,5.0954,5.169,27311356,0
+ABEV.US,D,20110429,000000,5.1255,5.2364,5.1132,5.2187,17720249,0
+ABEV.US,D,20110502,000000,5.2013,5.302,5.1803,5.2668,22871796,0
+ABEV.US,D,20110503,000000,5.1803,5.2524,5.1116,5.1132,15736266,0
+ABEV.US,D,20110504,000000,5.1227,5.1433,5.0216,5.0408,16737025,0
+ABEV.US,D,20110505,000000,5.0007,5.2378,4.988,5.1369,23270217,0
+ABEV.US,D,20110506,000000,5.254,5.2757,5.1947,5.2557,24374300,0
+ABEV.US,D,20110509,000000,5.2557,5.3243,5.1657,5.1787,12923710,0
+ABEV.US,D,20110510,000000,5.1609,5.2088,5.1499,5.1818,10029966,0
+ABEV.US,D,20110511,000000,5.1482,5.1531,5.0585,5.0777,14436986,0
+ABEV.US,D,20110512,000000,5.0553,5.0807,4.988,5.0648,12762302,0
+ABEV.US,D,20110513,000000,5.0585,5.097,4.9479,4.996,14650636,0
+ABEV.US,D,20110516,000000,4.9769,5.0408,4.9465,4.9529,9723395,0
+ABEV.US,D,20110517,000000,4.9304,5.0617,4.9158,5.0537,17640313,0
+ABEV.US,D,20110518,000000,5.0713,5.1081,5.0072,5.0377,15197631,0
+ABEV.US,D,20110519,000000,5.0377,5.0455,4.988,5.0216,12743336,0
+ABEV.US,D,20110520,000000,5.009,5.0184,4.9398,4.9814,12067110,0
+ABEV.US,D,20110523,000000,4.8904,4.9654,4.8742,4.9498,8326765,0
+ABEV.US,D,20110524,000000,4.9654,4.9654,4.9127,4.9304,8849645,0
+ABEV.US,D,20110525,000000,4.9111,5.0055,4.8969,4.9398,14569295,0
+ABEV.US,D,20110526,000000,4.9544,4.9914,4.9176,4.9591,10252453,0
+ABEV.US,D,20110527,000000,5.0202,5.0872,5.0138,5.0489,9189674,0
+ABEV.US,D,20110531,000000,5.089,5.0922,4.996,5.0523,17328378,0
+ABEV.US,D,20110601,000000,5.017,5.0455,4.9641,4.9722,11353059,0
+ABEV.US,D,20110602,000000,4.9897,5.0296,4.9447,5.004,8930196,0
+ABEV.US,D,20110603,000000,4.9654,5.1305,4.9544,5.1002,11829821,0
+ABEV.US,D,20110606,000000,5.0985,5.1275,5.0231,5.0296,9372125,0
+ABEV.US,D,20110607,000000,5.0455,5.1227,5.0455,5.0617,8837733,0
+ABEV.US,D,20110608,000000,5.0794,5.1465,5.0455,5.1255,11512545,0
+ABEV.US,D,20110609,000000,5.1754,5.2157,5.1369,5.1866,9039167,0
+ABEV.US,D,20110610,000000,5.1836,5.1963,5.0553,5.0729,10003965,0
+ABEV.US,D,20110613,000000,5.0585,5.0915,5.0072,5.0328,8232000,0
+ABEV.US,D,20110614,000000,5.0713,5.1386,5.0455,5.1178,11199912,0
+ABEV.US,D,20110615,000000,5.068,5.0939,5.0153,5.044,8742973,0
+ABEV.US,D,20110616,000000,5.0055,5.0296,4.9176,4.9722,13087835,0
+ABEV.US,D,20110617,000000,5.017,5.0523,4.9498,4.9831,12295591,0
+ABEV.US,D,20110620,000000,4.9931,5.1098,4.9847,5.0939,8990324,0
+ABEV.US,D,20110621,000000,5.1275,5.2157,5.1109,5.1866,11979211,0
+ABEV.US,D,20110622,000000,5.1754,5.2619,5.1609,5.1625,10900835,0
+ABEV.US,D,20110623,000000,5.1323,5.1323,5.0249,5.1292,7921599,0
+ABEV.US,D,20110624,000000,5.1531,5.1754,5.0777,5.0922,8868038,0
+ABEV.US,D,20110627,000000,5.1067,5.2157,5.097,5.174,9096912,0
+ABEV.US,D,20110628,000000,5.2043,5.302,5.1947,5.2957,9453803,0
+ABEV.US,D,20110629,000000,5.2892,5.3965,5.254,5.3593,16581637,0
+ABEV.US,D,20110630,000000,5.3902,5.4141,5.358,5.4029,12897131,0
+ABEV.US,D,20110701,000000,5.4029,5.5071,5.35,5.4945,13093455,0
+ABEV.US,D,20110705,000000,5.4701,5.539,5.4237,5.5246,18377310,0
+ABEV.US,D,20110706,000000,5.502,5.5549,5.4798,5.5214,19765498,0
+ABEV.US,D,20110707,000000,5.483,5.512,5.3935,5.4288,17998854,0
+ABEV.US,D,20110708,000000,5.3661,5.3708,5.2668,5.294,20364317,0
+ABEV.US,D,20110711,000000,5.2088,5.2316,5.0807,5.1369,20139291,0
+ABEV.US,D,20110712,000000,5.1449,5.188,5.0697,5.0761,13016309,0
+ABEV.US,D,20110713,000000,5.1081,5.1499,5.0121,5.0922,19867342,0
+ABEV.US,D,20110714,000000,5.1323,5.1354,5.0489,5.0954,16058707,0
+ABEV.US,D,20110715,000000,5.1149,5.1338,5.0084,5.0296,19094205,0
+ABEV.US,D,20110718,000000,4.9654,5.0394,4.9352,5.028,10932595,0
+ABEV.US,D,20110719,000000,5.0697,5.1609,5.0489,5.1499,13800548,0
+ABEV.US,D,20110720,000000,5.1482,5.2282,5.1067,5.1098,13680824,0
+ABEV.US,D,20110721,000000,5.1305,5.1515,5.044,5.1098,15316112,0
+ABEV.US,D,20110722,000000,5.1081,5.1561,5.1002,5.121,10402509,0
+ABEV.US,D,20110725,000000,5.0842,5.1178,5.0184,5.0489,11172163,0
+ABEV.US,D,20110726,000000,4.9847,5.0105,4.9224,4.9737,22088618,0
+ABEV.US,D,20110727,000000,4.9207,4.9207,4.8087,4.8422,31090332,0
+ABEV.US,D,20110728,000000,4.836,4.9015,4.8053,4.8805,25487371,0
+ABEV.US,D,20110729,000000,4.8551,4.8725,4.7652,4.8087,33959925,0
+ABEV.US,D,20110801,000000,4.8839,4.8969,4.7719,4.8038,25167283,0
+ABEV.US,D,20110802,000000,4.8598,4.8696,4.7975,4.8021,19991920,0
+ABEV.US,D,20110803,000000,4.7719,4.852,4.7253,4.8487,23074583,0
+ABEV.US,D,20110804,000000,4.7796,4.8313,4.6244,4.626,39074400,0
+ABEV.US,D,20110805,000000,4.6454,4.8215,4.5381,4.7524,38553642,0
+ABEV.US,D,20110808,000000,4.6197,4.6566,4.4612,4.4818,35539372,0
+ABEV.US,D,20110809,000000,4.5252,4.7253,4.4898,4.7253,44287250,0
+ABEV.US,D,20110810,000000,4.6131,4.7062,4.5457,4.5558,26865245,0
+ABEV.US,D,20110811,000000,4.6566,4.9498,4.626,4.8536,31379332,0
+ABEV.US,D,20110812,000000,4.8696,5.0474,4.8598,5.0138,28078113,0
+ABEV.US,D,20110815,000000,5.1017,5.174,5.0825,5.1724,20438663,0
+ABEV.US,D,20110816,000000,5.1002,5.3067,5.0859,5.2811,33557081,0
+ABEV.US,D,20110817,000000,5.3037,5.358,5.2652,5.318,19953514,0
+ABEV.US,D,20110818,000000,5.1449,5.214,5.0825,5.1977,28211785,0
+ABEV.US,D,20110819,000000,5.1657,5.4221,5.1418,5.3053,34021180,0
+ABEV.US,D,20110822,000000,5.3593,5.382,5.2476,5.2635,17349773,0
+ABEV.US,D,20110823,000000,5.2702,5.467,5.2428,5.467,22574951,0
+ABEV.US,D,20110824,000000,5.355,5.4685,5.31,5.3997,24615263,0
+ABEV.US,D,20110825,000000,5.3771,5.4109,5.3388,5.3661,17716369,0
+ABEV.US,D,20110826,000000,5.3371,5.3439,5.2236,5.3342,19144364,0
+ABEV.US,D,20110829,000000,5.4094,5.502,5.3935,5.4991,17962619,0
+ABEV.US,D,20110830,000000,5.483,5.6028,5.4494,5.5583,15815635,0
+ABEV.US,D,20110831,000000,5.5822,5.7363,5.5565,5.7088,38324074,0
+ABEV.US,D,20110901,000000,5.7987,5.8145,5.5968,5.6077,38950591,0
+ABEV.US,D,20110902,000000,5.5085,5.5373,5.4557,5.5166,21983461,0
+ABEV.US,D,20110906,000000,5.3455,5.3693,5.2923,5.355,27228660,0
+ABEV.US,D,20110907,000000,5.4094,5.4237,5.355,5.4062,14136195,0
+ABEV.US,D,20110908,000000,5.3965,5.4221,5.3388,5.35,19820841,0
+ABEV.US,D,20110909,000000,5.2524,5.2702,5.1562,5.188,20826582,0
+ABEV.US,D,20110912,000000,5.1275,5.186,5.0572,5.1499,22357467,0
+ABEV.US,D,20110913,000000,5.1914,5.2013,5.0906,5.1754,12133317,0
+ABEV.US,D,20110914,000000,5.2013,5.273,5.1255,5.2316,21229493,0
+ABEV.US,D,20110915,000000,5.3067,5.3483,5.2201,5.2797,14258211,0
+ABEV.US,D,20110916,000000,5.2988,5.31,5.2217,5.2282,21034743,0
+ABEV.US,D,20110919,000000,5.1098,5.1914,5.06,5.1643,18046944,0
+ABEV.US,D,20110920,000000,5.1531,5.2619,5.1193,5.1932,17676137,0
+ABEV.US,D,20110921,000000,5.1674,5.1803,4.9914,4.9945,22591803,0
+ABEV.US,D,20110922,000000,4.7815,4.9271,4.6771,4.8277,34391817,0
+ABEV.US,D,20110923,000000,4.7928,4.9785,4.7877,4.9513,24511522,0
+ABEV.US,D,20110926,000000,4.9737,4.9994,4.8135,4.9799,15924056,0
+ABEV.US,D,20110927,000000,5.0713,5.0842,4.9847,5.0055,21064463,0
+ABEV.US,D,20110928,000000,5.004,5.0777,4.9544,4.9654,21579342,0
+ABEV.US,D,20110929,000000,5.0072,5.0777,4.9158,4.9865,19932231,0
+ABEV.US,D,20110930,000000,4.9447,4.9544,4.852,4.9097,27717018,0
+ABEV.US,D,20111003,000000,4.8453,4.8969,4.7637,4.7928,26645313,0
+ABEV.US,D,20111004,000000,4.7331,4.9045,4.7317,4.8793,34401908,0
+ABEV.US,D,20111005,000000,4.8904,5.0433,4.8616,5.0267,24935339,0
+ABEV.US,D,20111006,000000,5.0922,5.2105,5.06,5.1241,25904726,0
+ABEV.US,D,20111007,000000,5.174,5.3053,5.1255,5.1338,20640403,0
+ABEV.US,D,20111010,000000,5.2957,5.2971,5.1963,5.2105,15075373,0
+ABEV.US,D,20111011,000000,5.1818,5.2602,5.1403,5.2251,11776793,0
+ABEV.US,D,20111012,000000,5.2717,5.31,5.1465,5.2524,17336457,0
+ABEV.US,D,20111013,000000,5.273,5.3005,5.2157,5.2652,14500876,0
+ABEV.US,D,20111014,000000,5.3228,5.3342,5.2364,5.2909,13933702,0
+ABEV.US,D,20111017,000000,5.2861,5.3742,5.2282,5.2394,13735475,0
+ABEV.US,D,20111018,000000,5.2428,5.3902,5.2282,5.3612,14923092,0
+ABEV.US,D,20111019,000000,5.3804,5.4453,5.355,5.3725,16346348,0
+ABEV.US,D,20111020,000000,5.3902,5.4198,5.2892,5.3325,17169539,0
+ABEV.US,D,20111021,000000,5.4013,5.4637,5.3593,5.3661,19047619,0
+ABEV.US,D,20111024,000000,5.3974,5.4701,5.3693,5.4288,17712990,0
+ABEV.US,D,20111025,000000,5.4207,5.4207,5.326,5.3789,15533328,0
+ABEV.US,D,20111026,000000,5.4462,5.4767,5.3439,5.4157,16645687,0
+ABEV.US,D,20111027,000000,5.5518,5.5727,5.3997,5.4237,34110811,0
+ABEV.US,D,20111028,000000,5.4352,5.5358,5.4237,5.5246,17136021,0
+ABEV.US,D,20111031,000000,5.4894,5.502,5.3965,5.4013,13297443,0
+ABEV.US,D,20111101,000000,5.2602,5.4383,5.2316,5.3902,15466659,0
+ABEV.US,D,20111102,000000,5.4685,5.496,5.3725,5.4288,10632064,0
+ABEV.US,D,20111103,000000,5.4574,5.4574,5.3693,5.4157,14025034,0
+ABEV.US,D,20111104,000000,5.3758,5.3997,5.3267,5.3325,11436580,0
+ABEV.US,D,20111107,000000,5.3708,5.3868,5.3005,5.355,11846091,0
+ABEV.US,D,20111108,000000,5.3405,5.3997,5.2957,5.3965,11993069,0
+ABEV.US,D,20111109,000000,5.2876,5.3574,5.2717,5.302,22548808,0
+ABEV.US,D,20111110,000000,5.3531,5.363,5.2644,5.3132,18161813,0
+ABEV.US,D,20111111,000000,5.3902,5.4608,5.3661,5.4269,11460806,0
+ABEV.US,D,20111114,000000,5.3483,5.4047,5.3243,5.3693,16699927,0
+ABEV.US,D,20111115,000000,5.3693,5.4412,5.3228,5.4317,11482749,0
+ABEV.US,D,20111116,000000,5.3646,5.4484,5.3291,5.3358,21176213,0
+ABEV.US,D,20111117,000000,5.3612,5.4094,5.2702,5.3147,10380921,0
+ABEV.US,D,20111118,000000,5.3147,5.3243,5.2282,5.257,13304556,0
+ABEV.US,D,20111121,000000,5.1914,5.1963,5.0954,5.1369,15684955,0
+ABEV.US,D,20111122,000000,5.1465,5.1657,5.0761,5.1116,11871663,0
+ABEV.US,D,20111123,000000,5.0859,5.0954,5.0153,5.0505,13808771,0
+ABEV.US,D,20111125,000000,5.0202,5.0939,5.0184,5.0474,8016034,0
+ABEV.US,D,20111128,000000,5.1482,5.1977,5.1255,5.1963,14109966,0
+ABEV.US,D,20111129,000000,5.2331,5.318,5.214,5.31,16314464,0
+ABEV.US,D,20111130,000000,5.4991,5.5149,5.4013,5.5072,21922422,0
+ABEV.US,D,20111201,000000,5.5006,5.6028,5.4782,5.5549,16134718,0
+ABEV.US,D,20111202,000000,5.6623,5.6749,5.5214,5.5276,19520523,0
+ABEV.US,D,20111205,000000,5.6,5.6544,5.5743,5.616,14777957,0
+ABEV.US,D,20111206,000000,5.5952,5.6433,5.571,5.6224,7459901,0
+ABEV.US,D,20111207,000000,5.6093,5.7587,5.5855,5.7471,15288020,0
+ABEV.US,D,20111208,000000,5.6512,5.7455,5.6238,5.6846,16565928,0
+ABEV.US,D,20111209,000000,5.6784,5.7665,5.6749,5.757,13741901,0
+ABEV.US,D,20111212,000000,5.6734,5.6831,5.6063,5.6369,12147556,0
+ABEV.US,D,20111213,000000,5.6734,5.6926,5.6063,5.6446,14239102,0
+ABEV.US,D,20111214,000000,5.6093,5.6478,5.59,5.6077,14669073,0
+ABEV.US,D,20111215,000000,5.6846,5.7363,5.6478,5.7169,12768332,0
+ABEV.US,D,20111216,000000,5.7665,5.824,5.7225,5.752,22678178,0
+ABEV.US,D,20111219,000000,5.7665,5.8658,5.72,5.7264,15625189,0
+ABEV.US,D,20111220,000000,5.8319,5.8709,5.7994,5.8081,16766916,0
+ABEV.US,D,20111221,000000,5.8064,5.8195,5.72,5.7696,13028672,0
+ABEV.US,D,20111222,000000,5.7904,5.7904,5.7054,5.744,15809891,0
+ABEV.US,D,20111223,000000,5.7696,5.7873,5.7103,5.7647,10999250,0
+ABEV.US,D,20111227,000000,5.795,5.8032,5.7408,5.7873,8970552,0
+ABEV.US,D,20111228,000000,5.7747,5.7763,5.6983,5.7121,8668226,0
+ABEV.US,D,20111229,000000,5.7294,5.8064,5.7294,5.797,8483077,0
+ABEV.US,D,20111230,000000,5.7824,5.8292,5.76,5.7809,6995012,0
+ABEV.US,D,20120103,000000,5.8995,5.9521,5.8097,5.8224,21545689,0
+ABEV.US,D,20120104,000000,5.8003,5.8097,5.6208,5.6319,22643209,0
+ABEV.US,D,20120105,000000,5.5968,5.6093,5.5549,5.5727,15724220,0
+ABEV.US,D,20120106,000000,5.6093,5.6208,5.5149,5.523,11940161,0
+ABEV.US,D,20120109,000000,5.5549,5.6208,5.5518,5.5743,19019429,0
+ABEV.US,D,20120110,000000,5.6561,5.6802,5.6144,5.6734,16145996,0
+ABEV.US,D,20120111,000000,5.6749,5.7137,5.6734,5.7039,8720560,0
+ABEV.US,D,20120112,000000,5.7505,5.8018,5.7354,5.7665,14565276,0
+ABEV.US,D,20120113,000000,5.7363,5.7713,5.6913,5.7537,10805713,0
+ABEV.US,D,20120117,000000,5.8336,5.8913,5.8179,5.8387,18159342,0
+ABEV.US,D,20120118,000000,5.8689,5.9667,5.8529,5.9667,18715236,0
+ABEV.US,D,20120119,000000,5.9764,6.0068,5.9538,5.9796,15463362,0
+ABEV.US,D,20120120,000000,5.9875,5.9875,5.9042,5.9187,13561609,0
+ABEV.US,D,20120123,000000,5.9427,5.9635,5.8802,5.898,15644350,0
+ABEV.US,D,20120124,000000,5.8932,5.9699,5.8848,5.9299,16066699,0
+ABEV.US,D,20120125,000000,5.9475,5.9475,5.8442,5.9427,13705121,0
+ABEV.US,D,20120126,000000,5.9618,5.9796,5.9187,5.9443,15816051,0
+ABEV.US,D,20120127,000000,5.9699,5.9764,5.8578,5.8913,14857452,0
+ABEV.US,D,20120130,000000,5.8003,5.8689,5.7137,5.8641,11034053,0
+ABEV.US,D,20120131,000000,5.9057,5.9074,5.8114,5.8292,21798544,0
+ABEV.US,D,20120201,000000,5.9187,6.034,5.9106,5.997,17950258,0
+ABEV.US,D,20120202,000000,6.0324,6.0707,6.0068,6.0197,16034106,0
+ABEV.US,D,20120203,000000,6.1333,6.1558,6.0629,6.0707,20254408,0
+ABEV.US,D,20120206,000000,6.0563,6.0707,5.9699,5.9941,16289830,0
+ABEV.US,D,20120207,000000,6.0484,6.0581,5.9618,5.9764,12711272,0
+ABEV.US,D,20120208,000000,6.0036,6.0121,5.8995,5.9264,10526322,0
+ABEV.US,D,20120209,000000,5.9427,5.9796,5.8674,5.978,15586990,0
+ABEV.US,D,20120210,000000,5.9378,5.9699,5.9315,5.9653,12009239,0
+ABEV.US,D,20120213,000000,6.0099,6.0869,6.0036,6.0771,9929737,0
+ABEV.US,D,20120214,000000,6.0611,6.0724,5.9667,6.0403,15758883,0
+ABEV.US,D,20120215,000000,6.0693,6.0755,5.9299,5.9683,12756038,0
+ABEV.US,D,20120216,000000,6.0484,6.1653,6.0372,6.1637,16924236,0
+ABEV.US,D,20120217,000000,6.1637,6.2496,6.1575,6.2007,14799065,0
+ABEV.US,D,20120221,000000,6.2295,6.2454,6.0595,6.0983,10167893,0
+ABEV.US,D,20120222,000000,6.1315,6.2037,6.042,6.1828,22173766,0
+ABEV.US,D,20120223,000000,6.2165,6.2215,6.1108,6.1575,12654468,0
+ABEV.US,D,20120224,000000,6.2584,6.3704,6.2183,6.34,16847761,0
+ABEV.US,D,20120227,000000,6.3081,6.4467,6.284,6.4054,15664579,0
+ABEV.US,D,20120228,000000,6.4856,6.513,6.4488,6.4777,10572008,0
+ABEV.US,D,20120229,000000,6.4968,6.5097,6.4071,6.4089,10976712,0
+ABEV.US,D,20120301,000000,6.3993,6.4104,6.3271,6.3976,16534502,0
+ABEV.US,D,20120302,000000,6.3513,6.4009,6.3271,6.383,9915989,0
+ABEV.US,D,20120305,000000,6.3799,6.3927,6.3151,6.3735,8775754,0
+ABEV.US,D,20120306,000000,6.3193,6.3193,6.2309,6.2647,10309484,0
+ABEV.US,D,20120307,000000,6.2857,6.4249,6.2789,6.4009,11894772,0
+ABEV.US,D,20120308,000000,6.4985,6.5433,6.4457,6.5225,14387879,0
+ABEV.US,D,20120309,000000,6.5372,6.6074,6.5257,6.5691,8963475,0
+ABEV.US,D,20120312,000000,6.5257,6.622,6.5139,6.6169,10018081,0
+ABEV.US,D,20120313,000000,6.6169,6.678,6.5739,6.6747,12774757,0
+ABEV.US,D,20120314,000000,6.6187,6.7033,6.5925,6.6041,18860659,0
+ABEV.US,D,20120315,000000,6.6074,6.622,6.5433,6.5672,12572383,0
+ABEV.US,D,20120316,000000,6.5863,6.6074,6.5289,6.5463,13631210,0
+ABEV.US,D,20120319,000000,6.5147,6.622,6.5,6.6138,8097677,0
+ABEV.US,D,20120320,000000,6.5915,6.6571,6.5739,6.638,10738062,0
+ABEV.US,D,20120321,000000,6.6637,6.702,6.6282,6.6828,13126148,0
+ABEV.US,D,20120322,000000,6.5915,6.8172,6.5881,6.7853,18219868,0
+ABEV.US,D,20120323,000000,6.7741,6.8477,6.6874,6.8412,13234450,0
+ABEV.US,D,20120326,000000,6.851,7.0672,6.843,7.0641,18814354,0
+ABEV.US,D,20120327,000000,7.1121,7.1247,6.9134,6.9358,18061910,0
+ABEV.US,D,20120328,000000,6.9565,6.966,6.5915,6.6249,38665223,0
+ABEV.US,D,20120329,000000,6.6187,6.7007,6.5178,6.6715,31090862,0
+ABEV.US,D,20120330,000000,6.7501,6.7596,6.5272,6.6187,35323695,0
+ABEV.US,D,20120402,000000,6.6265,6.7356,6.6123,6.7213,23056787,0
+ABEV.US,D,20120403,000000,6.7453,6.8334,6.6923,6.7386,15397230,0
+ABEV.US,D,20120404,000000,6.6475,6.6475,6.5082,6.5543,26007785,0
+ABEV.US,D,20120405,000000,6.5241,6.5433,6.4583,6.4968,24059151,0
+ABEV.US,D,20120409,000000,6.4136,6.5835,6.4136,6.5403,13419069,0
+ABEV.US,D,20120410,000000,6.5803,6.5915,6.5225,6.5561,19697304,0
+ABEV.US,D,20120411,000000,6.6154,6.7564,6.5948,6.7501,19346988,0
+ABEV.US,D,20120412,000000,6.7789,6.8477,6.7588,6.846,15351418,0
+ABEV.US,D,20120413,000000,6.7994,6.8734,6.7596,6.843,14571920,0
+ABEV.US,D,20120416,000000,6.8972,6.9134,6.7181,6.7994,14402729,0
+ABEV.US,D,20120417,000000,6.8558,6.8911,6.7853,6.8637,13624364,0
+ABEV.US,D,20120418,000000,6.8396,6.8991,6.8238,6.8991,21047727,0
+ABEV.US,D,20120419,000000,6.9342,6.995,6.8862,6.939,21995777,0
+ABEV.US,D,20120420,000000,6.9455,7.1489,6.9373,7.0768,28537813,0
+ABEV.US,D,20120423,000000,7.0161,7.0161,6.8142,6.9712,24076748,0
+ABEV.US,D,20120424,000000,7.0143,7.0241,6.8797,6.915,18381308,0
+ABEV.US,D,20120425,000000,7.0128,7.0415,6.9759,6.9938,13900254,0
+ABEV.US,D,20120426,000000,6.939,6.9805,6.9117,6.939,16936464,0
+ABEV.US,D,20120427,000000,6.9471,7.0182,6.942,6.9505,16826707,0
+ABEV.US,D,20120430,000000,6.8653,6.907,6.6828,6.7243,29112339,0
+ABEV.US,D,20120501,000000,6.7484,6.7965,6.6796,6.7547,14471634,0
+ABEV.US,D,20120502,000000,6.6874,6.7291,6.6555,6.7033,26926895,0
+ABEV.US,D,20120503,000000,6.7325,6.7709,6.6841,6.7547,20895286,0
+ABEV.US,D,20120504,000000,6.6956,6.7533,6.5386,6.5579,24363723,0
+ABEV.US,D,20120507,000000,6.5561,6.702,6.5561,6.6859,14363195,0
+ABEV.US,D,20120508,000000,6.6458,6.6555,6.5336,6.5655,17872695,0
+ABEV.US,D,20120509,000000,6.3942,6.465,6.2934,6.3848,20570726,0
+ABEV.US,D,20120510,000000,6.4362,6.4872,6.3431,6.372,17861454,0
+ABEV.US,D,20120511,000000,6.34,6.4104,6.295,6.3126,15040672,0
+ABEV.US,D,20120514,000000,6.1798,6.2454,6.1315,6.2133,17127687,0
+ABEV.US,D,20120515,000000,6.1972,6.2873,6.194,6.2133,16288306,0
+ABEV.US,D,20120516,000000,6.2998,6.3046,6.1412,6.2086,21712580,0
+ABEV.US,D,20120517,000000,6.2052,6.2321,6.143,6.1925,24930038,0
+ABEV.US,D,20120518,000000,6.1893,6.2263,6.0693,6.1207,20999590,0
+ABEV.US,D,20120521,000000,6.0724,6.124,5.9796,6.018,19897026,0
+ABEV.US,D,20120522,000000,5.9555,6.1084,5.9074,6.013,24725198,0
+ABEV.US,D,20120523,000000,6.0036,6.0068,5.8255,5.9234,19297855,0
+ABEV.US,D,20120524,000000,5.9891,6.0324,5.9187,5.9957,18378174,0
+ABEV.US,D,20120525,000000,6.0213,6.1077,5.9764,6.0806,17351116,0
+ABEV.US,D,20120529,000000,6.1477,6.1958,6.0948,6.1298,16648269,0
+ABEV.US,D,20120530,000000,6.0534,6.1272,6.0468,6.0789,20251749,0
+ABEV.US,D,20120531,000000,5.9299,6.1477,5.925,6.143,38235341,0
+ABEV.US,D,20120601,000000,5.9635,6.0578,5.7647,5.7809,41379293,0
+ABEV.US,D,20120604,000000,5.7553,5.8032,5.6768,5.701,34088148,0
+ABEV.US,D,20120605,000000,5.7455,5.8032,5.7153,5.7578,27586851,0
+ABEV.US,D,20120606,000000,5.8211,5.978,5.76,5.9714,34382536,0
+ABEV.US,D,20120607,000000,6.0724,6.0724,5.9604,5.9957,17768473,0
+ABEV.US,D,20120608,000000,5.9234,5.9604,5.917,5.9538,16445299,0
+ABEV.US,D,20120611,000000,5.9905,6.0113,5.7679,5.7763,16341284,0
+ABEV.US,D,20120612,000000,5.8081,5.8738,5.7763,5.8658,22999675,0
+ABEV.US,D,20120613,000000,5.7728,5.8896,5.7696,5.8179,19123138,0
+ABEV.US,D,20120614,000000,5.8179,5.9395,5.797,5.9091,14810129,0
+ABEV.US,D,20120615,000000,5.9139,5.9365,5.7921,5.8448,28485276,0
+ABEV.US,D,20120618,000000,5.9025,6.0324,5.8802,6.0147,16433111,0
+ABEV.US,D,20120619,000000,6.1108,6.3029,6.1061,6.2295,26968330,0
+ABEV.US,D,20120620,000000,6.2438,6.2438,6.05,6.1494,20408040,0
+ABEV.US,D,20120621,000000,6.1523,6.1913,6.013,6.0225,17832034,0
+ABEV.US,D,20120622,000000,6.0036,6.0324,5.8179,5.8611,27764396,0
+ABEV.US,D,20120625,000000,5.8448,5.9635,5.8434,5.9299,15237897,0
+ABEV.US,D,20120626,000000,5.9203,5.9395,5.8563,5.9187,13862661,0
+ABEV.US,D,20120627,000000,5.9315,5.9411,5.8179,5.8448,16404104,0
+ABEV.US,D,20120628,000000,5.8353,5.8593,5.7763,5.8195,22194791,0
+ABEV.US,D,20120629,000000,6.0372,6.1893,6.0372,6.1394,32189541,0
+ABEV.US,D,20120702,000000,6.1653,6.2183,6.0932,6.1222,11912530,0
+ABEV.US,D,20120703,000000,6.1863,6.1958,6.0755,6.1958,10073846,0
+ABEV.US,D,20120705,000000,6.1972,6.2118,6.0611,6.159,11509526,0
+ABEV.US,D,20120706,000000,6.1333,6.1333,6.0019,6.0516,10015422,0
+ABEV.US,D,20120709,000000,6.0197,6.0932,5.9618,6.0053,7283260,0
+ABEV.US,D,20120710,000000,6.0356,6.0611,5.9378,5.9653,9217982,0
+ABEV.US,D,20120711,000000,6.0004,6.0389,5.925,5.9618,11097870,0
+ABEV.US,D,20120712,000000,5.8817,5.9299,5.8674,5.9042,12869656,0
+ABEV.US,D,20120713,000000,5.8754,5.9346,5.8738,5.8882,11063152,0
+ABEV.US,D,20120716,000000,5.9025,5.917,5.8464,5.8625,9023026,0
+ABEV.US,D,20120717,000000,5.9025,5.9042,5.8195,5.8705,9358268,0
+ABEV.US,D,20120718,000000,5.8464,5.9875,5.8319,5.9667,11259801,0
+ABEV.US,D,20120719,000000,6.0068,6.0547,5.9346,6.0068,12436732,0
+ABEV.US,D,20120720,000000,5.9571,6.0004,5.9122,5.9891,13700198,0
+ABEV.US,D,20120723,000000,5.8738,5.9507,5.8114,5.9315,9938527,0
+ABEV.US,D,20120724,000000,5.9443,5.9521,5.8274,5.8773,9524448,0
+ABEV.US,D,20120725,000000,5.8864,5.898,5.7888,5.795,12452596,0
+ABEV.US,D,20120726,000000,5.9378,6.1315,5.9264,6.1108,22477747,0
+ABEV.US,D,20120727,000000,6.1637,6.383,6.1445,6.3799,19710883,0
+ABEV.US,D,20120730,000000,6.2279,6.3321,6.2165,6.3017,13708396,0
+ABEV.US,D,20120731,000000,6.2902,6.3417,6.1653,6.1748,36296567,0
+ABEV.US,D,20120801,000000,6.2359,6.3558,6.2022,6.2375,13607297,0
+ABEV.US,D,20120802,000000,6.194,6.2823,6.0324,6.0468,14394561,0
+ABEV.US,D,20120803,000000,6.215,6.2678,6.1285,6.1619,16056646,0
+ABEV.US,D,20120806,000000,6.1958,6.3088,6.1814,6.2934,9423830,0
+ABEV.US,D,20120807,000000,6.2934,6.3513,6.2502,6.2678,7399526,0
+ABEV.US,D,20120808,000000,6.1893,6.2133,6.1412,6.1606,9920592,0
+ABEV.US,D,20120809,000000,6.1782,6.1863,6.1348,6.1508,10047195,0
+ABEV.US,D,20120810,000000,6.1348,6.1463,6.0821,6.1207,13376247,0
+ABEV.US,D,20120813,000000,6.1207,6.1285,6.022,6.0806,8230628,0
+ABEV.US,D,20120814,000000,6.1028,6.1494,6.0484,6.0724,8561383,0
+ABEV.US,D,20120815,000000,6.0534,6.0983,6.0449,6.0789,4117157,0
+ABEV.US,D,20120816,000000,6.1045,6.1272,6.0292,6.1172,8833821,0
+ABEV.US,D,20120817,000000,6.1121,6.1285,6.0629,6.0899,11512125,0
+ABEV.US,D,20120820,000000,6.0886,6.0899,6.0213,6.0707,8621801,0
+ABEV.US,D,20120821,000000,6.0806,6.1061,5.9018,5.9074,14534511,0
+ABEV.US,D,20120822,000000,5.8864,5.978,5.8641,5.9571,10963159,0
+ABEV.US,D,20120823,000000,5.9346,5.9827,5.9139,5.981,9869964,0
+ABEV.US,D,20120824,000000,5.9731,6.0547,5.9667,6.0068,7369090,0
+ABEV.US,D,20120827,000000,5.9859,6.0068,5.9507,5.9905,10509638,0
+ABEV.US,D,20120828,000000,5.9941,6.0213,5.925,5.9507,8107361,0
+ABEV.US,D,20120829,000000,5.9264,5.9264,5.8211,5.8913,7872475,0
+ABEV.US,D,20120830,000000,5.8593,5.9061,5.8274,5.8913,12250052,0
+ABEV.US,D,20120831,000000,5.9378,6.0468,5.9203,6.0242,10924337,0
+ABEV.US,D,20120904,000000,6.0019,6.0164,5.8947,5.9042,9953686,0
+ABEV.US,D,20120905,000000,5.9346,5.9491,5.8593,5.9091,7193852,0
+ABEV.US,D,20120906,000000,5.9411,6.1139,5.933,6.0755,13319970,0
+ABEV.US,D,20120907,000000,6.1222,6.2197,6.1045,6.1272,9040404,0
+ABEV.US,D,20120910,000000,6.1061,6.1523,5.9391,5.9746,17146384,0
+ABEV.US,D,20120911,000000,6.0019,6.0581,5.9604,6.0435,9548656,0
+ABEV.US,D,20120912,000000,6.0693,6.0983,5.9011,5.981,16709474,0
+ABEV.US,D,20120913,000000,5.9588,6.1254,5.9315,6.1222,13732885,0
+ABEV.US,D,20120914,000000,6.1189,6.2472,6.0899,6.1298,18048572,0
+ABEV.US,D,20120917,000000,6.1108,6.194,6.1028,6.1394,12071892,0
+ABEV.US,D,20120918,000000,6.1494,6.1637,6.0435,6.0724,9706503,0
+ABEV.US,D,20120919,000000,6.0595,6.1108,6.0468,6.0806,11454799,0
+ABEV.US,D,20120920,000000,6.0389,6.1179,6.0292,6.0965,12586694,0
+ABEV.US,D,20120921,000000,6.1222,6.1925,6.1158,6.154,14995661,0
+ABEV.US,D,20120924,000000,6.1333,6.1716,6.1189,6.1463,11940642,0
+ABEV.US,D,20120925,000000,6.1879,6.2126,6.1092,6.1139,10327640,0
+ABEV.US,D,20120926,000000,6.1619,6.1637,6.0676,6.0965,9211233,0
+ABEV.US,D,20120927,000000,6.1298,6.1845,6.0836,6.1845,9272852,0
+ABEV.US,D,20120928,000000,6.1348,6.1958,6.0396,6.1285,19776446,0
+ABEV.US,D,20121001,000000,6.2165,6.2678,6.2086,6.2438,15640545,0
+ABEV.US,D,20121002,000000,6.2711,6.3289,6.2647,6.3159,13017027,0
+ABEV.US,D,20121003,000000,6.3238,6.3255,6.2823,6.3159,9340074,0
+ABEV.US,D,20121004,000000,6.3366,6.3952,6.3143,6.3866,8923349,0
+ABEV.US,D,20121005,000000,6.4218,6.4856,6.412,6.4441,9575503,0
+ABEV.US,D,20121008,000000,6.4441,6.6138,6.4362,6.5897,13205010,0
+ABEV.US,D,20121009,000000,6.5803,6.5835,6.3815,6.3881,12625979,0
+ABEV.US,D,20121010,000000,6.457,6.457,6.3608,6.4009,11884518,0
+ABEV.US,D,20121011,000000,6.4472,6.4744,6.412,6.4136,9778901,0
+ABEV.US,D,20121012,000000,6.4374,6.4907,6.3304,6.3622,5907036,0
+ABEV.US,D,20121015,000000,6.4168,6.5355,6.3927,6.5162,12463707,0
+ABEV.US,D,20121016,000000,6.5595,6.6059,6.5305,6.5672,17369966,0
+ABEV.US,D,20121017,000000,6.6059,6.6412,6.5691,6.6169,13973988,0
+ABEV.US,D,20121018,000000,6.6138,6.7356,6.5819,6.7007,11475120,0
+ABEV.US,D,20121019,000000,6.7369,6.7466,6.6041,6.622,12629331,0
+ABEV.US,D,20121022,000000,6.6154,6.6747,6.6027,6.6506,10093060,0
+ABEV.US,D,20121023,000000,6.5706,6.5835,6.517,6.5208,10390186,0
+ABEV.US,D,20121024,000000,6.5579,6.5786,6.465,6.473,11814014,0
+ABEV.US,D,20121025,000000,6.5257,6.5312,6.4521,6.4713,13451744,0
+ABEV.US,D,20121026,000000,6.4392,6.5065,6.4024,6.4839,9128520,0
+ABEV.US,D,20121031,000000,6.6345,6.6475,6.4872,6.5336,13580051,0
+ABEV.US,D,20121101,000000,6.5543,6.5934,6.4888,6.5336,11745050,0
+ABEV.US,D,20121102,000000,6.5994,6.6282,6.5097,6.5706,8987826,0
+ABEV.US,D,20121105,000000,6.5208,6.5579,6.4923,6.5561,9182129,0
+ABEV.US,D,20121106,000000,6.5241,6.5753,6.4665,6.5531,6295634,0
+ABEV.US,D,20121107,000000,6.5208,6.5433,6.457,6.4985,11986125,0
+ABEV.US,D,20121108,000000,6.4907,6.5289,6.3622,6.4054,12747113,0
+ABEV.US,D,20121109,000000,6.34,6.372,6.3029,6.3222,12723753,0
+ABEV.US,D,20121112,000000,6.3271,6.3496,6.2663,6.2967,8067875,0
+ABEV.US,D,20121113,000000,6.2647,6.3649,6.2309,6.311,11643366,0
+ABEV.US,D,20121114,000000,6.3513,6.3591,6.2359,6.2533,7283818,0
+ABEV.US,D,20121115,000000,6.2967,6.3273,6.215,6.2934,9660990,0
+ABEV.US,D,20121116,000000,6.412,6.4633,6.3686,6.4521,13072889,0
+ABEV.US,D,20121119,000000,6.4681,6.5257,6.4296,6.4583,12190446,0
+ABEV.US,D,20121120,000000,6.4263,6.4777,6.4218,6.4472,5039707,0
+ABEV.US,D,20121121,000000,6.4441,6.5241,6.4313,6.5097,6339573,0
+ABEV.US,D,20121123,000000,6.465,6.5819,6.4598,6.5498,4155522,0
+ABEV.US,D,20121126,000000,6.5934,6.5994,6.5111,6.5803,10229574,0
+ABEV.US,D,20121127,000000,6.5948,6.6089,6.5336,6.5515,11947772,0
+ABEV.US,D,20121128,000000,6.5225,6.6059,6.4968,6.5561,9360040,0
+ABEV.US,D,20121129,000000,6.5065,6.5641,6.4598,6.5272,12893581,0
+ABEV.US,D,20121130,000000,6.5819,6.6811,6.5579,6.6651,21729652,0
+ABEV.US,D,20121203,000000,6.6989,6.7806,6.6763,6.7325,15790779,0
+ABEV.US,D,20121204,000000,6.7661,6.7661,6.5848,6.5948,14114000,0
+ABEV.US,D,20121205,000000,6.6665,6.7133,6.6345,6.694,11319996,0
+ABEV.US,D,20121206,000000,6.6889,6.7965,6.6747,6.7837,8903898,0
+ABEV.US,D,20121207,000000,6.8142,6.8142,6.7213,6.7741,8684686,0
+ABEV.US,D,20121210,000000,6.7181,6.8719,6.7181,6.782,11412864,0
+ABEV.US,D,20121211,000000,6.8301,6.8316,6.7661,6.7994,11562062,0
+ABEV.US,D,20121212,000000,6.8059,6.8109,6.7404,6.7709,22648548,0
+ABEV.US,D,20121213,000000,6.8252,6.8334,6.7596,6.7806,15275423,0
+ABEV.US,D,20121214,000000,6.7581,6.79,6.6665,6.7453,22679004,0
+ABEV.US,D,20121217,000000,6.7547,6.777,6.7027,6.7581,15181921,0
+ABEV.US,D,20121218,000000,6.7516,6.8477,6.7386,6.8396,9350955,0
+ABEV.US,D,20121219,000000,6.8366,6.9117,6.8238,6.8574,11175487,0
+ABEV.US,D,20121220,000000,6.835,6.8621,6.694,6.71,14598633,0
+ABEV.US,D,20121221,000000,6.6394,6.6889,6.6301,6.6796,20155646,0
+ABEV.US,D,20121224,000000,6.6841,6.7421,6.6684,6.7213,1672220,0
+ABEV.US,D,20121226,000000,6.7709,6.7724,6.6651,6.6796,13659772,0
+ABEV.US,D,20121227,000000,6.6828,6.7369,6.6282,6.7162,7542200,0
+ABEV.US,D,20121228,000000,6.7231,6.7386,6.6874,6.7231,9545224,0
+ABEV.US,D,20121231,000000,6.6684,6.7301,6.6475,6.7258,7227398,0
+ABEV.US,D,20130102,000000,6.7369,6.8181,6.7007,6.7484,10224174,0
+ABEV.US,D,20130103,000000,6.7613,6.835,6.7291,6.8091,8954847,0
+ABEV.US,D,20130104,000000,6.8014,6.8316,6.7629,6.7994,9516028,0
+ABEV.US,D,20130107,000000,6.835,6.846,6.7728,6.7806,11145661,0
+ABEV.US,D,20130108,000000,6.8238,6.8334,6.7629,6.782,10753121,0
+ABEV.US,D,20130109,000000,6.8188,6.8797,6.7885,6.8446,16290043,0
+ABEV.US,D,20130110,000000,6.894,6.915,6.8014,6.8831,17068522,0
+ABEV.US,D,20130111,000000,6.8831,6.8894,6.803,6.8077,12080937,0
+ABEV.US,D,20130114,000000,6.8607,6.9134,6.8283,6.9134,7431655,0
+ABEV.US,D,20130115,000000,6.9007,6.9983,6.8844,6.9983,7566228,0
+ABEV.US,D,20130116,000000,6.9325,7.0815,6.9278,7.0606,9967867,0
+ABEV.US,D,20130117,000000,7.0897,7.2162,7.0846,7.1795,10072895,0
+ABEV.US,D,20130118,000000,7.171,7.2179,7.1537,7.2162,15597929,0
+ABEV.US,D,20130122,000000,7.1936,7.2402,7.1687,7.2289,6591629,0
+ABEV.US,D,20130123,000000,7.2226,7.2642,7.2095,7.2372,6523792,0
+ABEV.US,D,20130124,000000,7.2675,7.3068,7.2497,7.2932,10824821,0
+ABEV.US,D,20130125,000000,7.298,7.3428,7.2947,7.3314,5945896,0
+ABEV.US,D,20130128,000000,7.2914,7.3187,7.2321,7.2786,12193949,0
+ABEV.US,D,20130129,000000,7.3236,7.4676,7.3173,7.4676,11560336,0
+ABEV.US,D,20130130,000000,7.3539,7.5207,7.3539,7.5031,20074505,0
+ABEV.US,D,20130131,000000,7.4821,7.556,7.3236,7.5382,17854893,0
+ABEV.US,D,20130201,000000,7.5238,7.535,7.431,7.4756,16554845,0
+ABEV.US,D,20130204,000000,7.4597,7.5395,7.442,7.4914,10737650,0
+ABEV.US,D,20130205,000000,7.5463,7.5493,7.4241,7.4614,11440667,0
+ABEV.US,D,20130206,000000,7.4181,7.4566,7.3906,7.45,12580613,0
+ABEV.US,D,20130207,000000,7.5412,7.5447,7.3972,7.4514,8843504,0
+ABEV.US,D,20130208,000000,7.3906,7.5089,7.3906,7.4867,12330086,0
+ABEV.US,D,20130211,000000,7.4867,7.4964,7.4244,7.442,4018486,0
+ABEV.US,D,20130212,000000,7.4035,7.4676,7.368,7.4196,3911312,0
+ABEV.US,D,20130213,000000,7.4914,7.5059,7.3889,7.5047,13157358,0
+ABEV.US,D,20130214,000000,7.4806,7.5047,7.4438,7.4949,11104212,0
+ABEV.US,D,20130215,000000,7.4467,7.4688,7.4019,7.4566,7938491,0
+ABEV.US,D,20130219,000000,7.4899,7.5539,7.4821,7.5238,10960465,0
+ABEV.US,D,20130220,000000,7.4964,7.5478,7.4531,7.4821,20790307,0
+ABEV.US,D,20130221,000000,7.4196,7.4196,7.205,7.2706,13335139,0
+ABEV.US,D,20130222,000000,7.2914,7.3653,7.2593,7.3653,11443945,0
+ABEV.US,D,20130225,000000,7.2963,7.2995,7.0712,7.0786,24902177,0
+ABEV.US,D,20130226,000000,7.1568,7.2111,7.0992,7.181,11239475,0
+ABEV.US,D,20130227,000000,7.0574,7.0657,6.9903,7.027,16110926,0
+ABEV.US,D,20130228,000000,6.9791,7.1563,6.9775,7.109,28966084,0
+ABEV.US,D,20130301,000000,7.0801,7.2289,7.0786,7.2242,11429547,0
+ABEV.US,D,20130304,000000,7.16,7.201,7.1392,7.192,8646388,0
+ABEV.US,D,20130305,000000,7.2146,7.3033,7.2146,7.2675,10566661,0
+ABEV.US,D,20130306,000000,7.2402,7.3619,7.2226,7.3428,9610704,0
+ABEV.US,D,20130307,000000,7.3075,7.3283,7.2184,7.2386,7613484,0
+ABEV.US,D,20130308,000000,7.2338,7.3314,7.2338,7.2625,11130753,0
+ABEV.US,D,20130311,000000,7.3027,7.3121,7.2481,7.2723,8280224,0
+ABEV.US,D,20130312,000000,7.2386,7.2531,7.088,7.1071,10004106,0
+ABEV.US,D,20130313,000000,7.1378,7.1471,7.0143,7.0175,10892402,0
+ABEV.US,D,20130314,000000,7.003,7.0801,7.003,7.072,6824759,0
+ABEV.US,D,20130315,000000,7.072,7.0801,6.8719,6.8719,13870591,0
+ABEV.US,D,20130318,000000,6.8238,6.9407,6.7932,6.894,11173630,0
+ABEV.US,D,20130319,000000,6.9087,6.923,6.851,6.9101,7562432,0
+ABEV.US,D,20130320,000000,6.902,6.923,6.8774,6.8862,8735713,0
+ABEV.US,D,20130321,000000,6.8831,6.9244,6.8077,6.843,9463129,0
+ABEV.US,D,20130322,000000,6.8238,6.8542,6.7115,6.7981,13202884,0
+ABEV.US,D,20130325,000000,6.7741,6.859,6.6363,6.6506,13227272,0
+ABEV.US,D,20130326,000000,6.6394,6.7436,6.6282,6.6989,10482158,0
+ABEV.US,D,20130327,000000,6.6588,6.7154,6.5706,6.7033,13819323,0
+ABEV.US,D,20130328,000000,6.702,6.7853,6.661,6.7806,13567466,0
+ABEV.US,D,20130401,000000,6.7341,6.7596,6.7133,6.7291,6300173,0
+ABEV.US,D,20130402,000000,6.7436,6.7581,6.6956,6.7274,6626983,0
+ABEV.US,D,20130403,000000,6.6828,6.7007,6.5403,6.5418,16345354,0
+ABEV.US,D,20130404,000000,6.5835,6.6618,6.5289,6.6249,10704581,0
+ABEV.US,D,20130405,000000,6.5948,6.6923,6.5372,6.6731,11241241,0
+ABEV.US,D,20130408,000000,6.6796,6.6956,6.6107,6.6169,8251672,0
+ABEV.US,D,20130409,000000,6.6588,6.6665,6.5978,6.6475,7289140,0
+ABEV.US,D,20130410,000000,6.6637,6.7932,6.6637,6.7386,9072050,0
+ABEV.US,D,20130411,000000,6.6971,6.7084,6.5724,6.644,12373596,0
+ABEV.US,D,20130412,000000,6.5724,6.7643,6.4968,6.5655,18383240,0
+ABEV.US,D,20130415,000000,6.4839,6.4856,6.2694,6.2711,20055605,0
+ABEV.US,D,20130416,000000,6.3657,6.3942,6.3073,6.3657,32542664,0
+ABEV.US,D,20130417,000000,6.3591,6.3942,6.276,6.3017,19661276,0
+ABEV.US,D,20130418,000000,6.34,6.3815,6.2873,6.2902,14777903,0
+ABEV.US,D,20130419,000000,6.3349,6.383,6.2902,6.3657,10217618,0
+ABEV.US,D,20130422,000000,6.3447,6.3481,6.2725,6.276,13961227,0
+ABEV.US,D,20130423,000000,6.3143,6.4427,6.2998,6.4054,16808713,0
+ABEV.US,D,20130424,000000,6.4183,6.4362,6.3304,6.3513,17221855,0
+ABEV.US,D,20130425,000000,6.3366,6.4249,6.2934,6.3126,16598008,0
+ABEV.US,D,20130426,000000,6.2725,6.2998,6.2223,6.2663,11109357,0
+ABEV.US,D,20130429,000000,6.2807,6.2807,6.1653,6.2502,16853144,0
+ABEV.US,D,20130430,000000,6.1315,6.7309,6.1237,6.7309,48630733,0
+ABEV.US,D,20130501,000000,6.6747,6.7501,6.5225,6.5418,16595498,0
+ABEV.US,D,20130502,000000,6.5612,6.5706,6.4521,6.5,18162948,0
+ABEV.US,D,20130503,000000,6.5097,6.6699,6.4872,6.6555,23285818,0
+ABEV.US,D,20130506,000000,6.644,6.6555,6.5753,6.5994,13722079,0
+ABEV.US,D,20130507,000000,6.6315,6.6874,6.6034,6.6506,12730514,0
+ABEV.US,D,20130508,000000,6.6555,6.6811,6.5934,6.6041,15734366,0
+ABEV.US,D,20130509,000000,6.6747,6.8334,6.6315,6.7436,25736316,0
+ABEV.US,D,20130510,000000,6.7147,6.7981,6.6859,6.7965,18244779,0
+ABEV.US,D,20130513,000000,6.9087,6.9439,6.8412,6.878,15463777,0
+ABEV.US,D,20130514,000000,6.8621,6.9534,6.8526,6.9278,13963045,0
+ABEV.US,D,20130515,000000,6.923,6.9983,6.9198,6.984,14285901,0
+ABEV.US,D,20130516,000000,6.9869,6.9983,6.9166,6.923,16758683,0
+ABEV.US,D,20130517,000000,6.9296,6.9325,6.8035,6.878,16294425,0
+ABEV.US,D,20130520,000000,6.9198,6.9296,6.7994,6.8109,10655995,0
+ABEV.US,D,20130521,000000,6.8668,6.907,6.7356,6.7789,17443714,0
+ABEV.US,D,20130522,000000,6.7789,6.7994,6.6282,6.6475,13094254,0
+ABEV.US,D,20130523,000000,6.5948,6.7196,6.5835,6.71,16200071,0
+ABEV.US,D,20130524,000000,6.7421,6.7445,6.6363,6.678,13664431,0
+ABEV.US,D,20130528,000000,6.6555,6.7581,6.6458,6.702,10941562,0
+ABEV.US,D,20130529,000000,6.5994,6.6684,6.4041,6.4505,14541566,0
+ABEV.US,D,20130530,000000,6.4409,6.457,6.311,6.3126,13403142,0
+ABEV.US,D,20130531,000000,6.2967,6.2967,6.0581,6.0983,34946750,0
+ABEV.US,D,20130603,000000,6.1315,6.1814,6.0789,6.0948,33433999,0
+ABEV.US,D,20130604,000000,6.1139,6.1291,5.9395,5.981,31025846,0
+ABEV.US,D,20130605,000000,5.981,6.0068,5.8848,5.8882,19992830,0
+ABEV.US,D,20130606,000000,5.9538,6.0389,5.9203,6.0389,28709813,0
+ABEV.US,D,20130607,000000,5.9746,6.0516,5.8689,5.9281,23828332,0
+ABEV.US,D,20130610,000000,5.9234,5.9891,5.8399,5.8529,21155773,0
+ABEV.US,D,20130611,000000,5.7616,5.8195,5.6865,5.7809,22970152,0
+ABEV.US,D,20130612,000000,5.7921,5.824,5.7231,5.7488,22505366,0
+ABEV.US,D,20130613,000000,5.7088,5.7713,5.7026,5.7537,18325413,0
+ABEV.US,D,20130614,000000,5.8773,5.9571,5.8498,5.8932,26972920,0
+ABEV.US,D,20130617,000000,5.9139,5.9832,5.7906,5.8292,20030355,0
+ABEV.US,D,20130618,000000,5.7839,5.8403,5.7026,5.7424,20642170,0
+ABEV.US,D,20130619,000000,5.757,5.8064,5.5537,5.59,19295429,0
+ABEV.US,D,20130620,000000,5.4894,5.5214,5.358,5.4029,52034949,0
+ABEV.US,D,20130621,000000,5.5101,5.5984,5.4029,5.5806,47817065,0
+ABEV.US,D,20130624,000000,5.4288,5.6168,5.4189,5.5276,34499604,0
+ABEV.US,D,20130625,000000,5.5518,5.6654,5.4368,5.6224,27698431,0
+ABEV.US,D,20130626,000000,5.7103,5.837,5.7026,5.8081,30387593,0
+ABEV.US,D,20130627,000000,5.8464,5.9705,5.824,5.9443,38312499,0
+ABEV.US,D,20130628,000000,5.7153,6.0996,5.7137,5.9827,44878283,0
+ABEV.US,D,20130701,000000,6.0225,6.0662,5.9891,6.0213,24962431,0
+ABEV.US,D,20130702,000000,5.9731,6.0372,5.7873,5.8418,25003804,0
+ABEV.US,D,20130703,000000,5.797,5.8464,5.7294,5.7824,15252329,0
+ABEV.US,D,20130705,000000,5.7264,5.7937,5.6942,5.7888,10682008,0
+ABEV.US,D,20130708,000000,5.9091,5.9203,5.7921,5.8018,8126584,0
+ABEV.US,D,20130709,000000,5.8274,5.917,5.8097,5.8403,8673251,0
+ABEV.US,D,20130710,000000,5.8274,5.925,5.8097,5.8498,15495042,0
+ABEV.US,D,20130711,000000,5.9011,5.9218,5.8224,5.8641,15472077,0
+ABEV.US,D,20130712,000000,5.8211,5.8738,5.7856,5.8292,15050813,0
+ABEV.US,D,20130715,000000,5.8464,5.9987,5.8387,5.9875,18074585,0
+ABEV.US,D,20130716,000000,5.978,5.9843,5.8292,5.8674,8847354,0
+ABEV.US,D,20130717,000000,5.9122,5.9264,5.837,5.8788,13297987,0
+ABEV.US,D,20130718,000000,5.8738,5.8802,5.7763,5.7904,12334748,0
+ABEV.US,D,20130719,000000,5.7394,5.7587,5.7071,5.7281,8773096,0
+ABEV.US,D,20130722,000000,5.752,5.8848,5.7424,5.8833,10246563,0
+ABEV.US,D,20130723,000000,5.933,5.9699,5.8882,5.9457,14448021,0
+ABEV.US,D,20130724,000000,5.9203,5.9411,5.757,5.795,12265952,0
+ABEV.US,D,20130725,000000,5.7696,5.8418,5.7537,5.8162,10771419,0
+ABEV.US,D,20130726,000000,5.8003,5.849,5.737,5.8211,9186817,0
+ABEV.US,D,20130729,000000,5.8003,5.8464,5.744,5.752,10789088,0
+ABEV.US,D,20130730,000000,5.7537,5.797,5.7026,5.7728,10813930,0
+ABEV.US,D,20130731,000000,5.9011,6.0771,5.8641,6.0516,29461073,0
+ABEV.US,D,20130801,000000,6.0948,6.2472,6.0907,6.1637,40137060,0
+ABEV.US,D,20130802,000000,6.0534,6.1863,6.05,6.1494,24974176,0
+ABEV.US,D,20130805,000000,6.0724,6.0771,5.9653,6.0085,13147053,0
+ABEV.US,D,20130806,000000,6.0449,6.0468,5.9346,5.9764,14894138,0
+ABEV.US,D,20130807,000000,5.9475,5.9922,5.9281,5.9281,12111491,0
+ABEV.US,D,20130808,000000,5.9891,6.0534,5.9346,6.0274,17754570,0
+ABEV.US,D,20130809,000000,6.0356,6.0645,5.9987,6.0099,10221262,0
+ABEV.US,D,20130812,000000,6.0147,6.0707,5.9042,5.9457,10214228,0
+ABEV.US,D,20130813,000000,5.9218,6.0147,5.9139,5.9843,10970233,0
+ABEV.US,D,20130814,000000,6.0147,6.0242,5.9299,5.9443,13853606,0
+ABEV.US,D,20130815,000000,5.8274,5.9941,5.7921,5.9411,18148774,0
+ABEV.US,D,20130816,000000,5.9011,5.9514,5.8588,5.8658,15605295,0
+ABEV.US,D,20130819,000000,5.8529,5.8882,5.7345,5.7424,14900262,0
+ABEV.US,D,20130820,000000,5.7327,5.7408,5.5565,5.5583,36892959,0
+ABEV.US,D,20130821,000000,5.491,5.5373,5.4094,5.4368,20240519,0
+ABEV.US,D,20130822,000000,5.4397,5.5198,5.4029,5.4574,19402087,0
+ABEV.US,D,20130823,000000,5.5727,5.6224,5.5149,5.6176,17688042,0
+ABEV.US,D,20130826,000000,5.576,5.5775,5.4221,5.4462,15245497,0
+ABEV.US,D,20130827,000000,5.3708,5.4637,5.326,5.4541,20119006,0
+ABEV.US,D,20130828,000000,5.4991,5.5406,5.4167,5.4862,15092232,0
+ABEV.US,D,20130829,000000,5.5006,5.6561,5.491,5.6015,14702338,0
+ABEV.US,D,20130830,000000,5.5806,5.6015,5.4438,5.571,21036454,0
+ABEV.US,D,20130903,000000,5.6126,5.6384,5.4718,5.5373,15734840,0
+ABEV.US,D,20130904,000000,5.4608,5.5214,5.4462,5.502,17885637,0
+ABEV.US,D,20130905,000000,5.5101,5.6431,5.4814,5.6384,18495088,0
+ABEV.US,D,20130906,000000,5.7121,5.7587,5.6526,5.6671,12402663,0
+ABEV.US,D,20130909,000000,5.7054,5.7937,5.6591,5.7921,19359373,0
+ABEV.US,D,20130910,000000,5.8387,5.898,5.8018,5.8788,21119279,0
+ABEV.US,D,20130911,000000,5.8545,5.9635,5.7631,5.9604,15701906,0
+ABEV.US,D,20130912,000000,5.9475,5.9555,5.873,5.9427,17691157,0
+ABEV.US,D,20130913,000000,5.933,5.9538,5.9091,5.9299,8570641,0
+ABEV.US,D,20130916,000000,5.9538,5.9891,5.9057,5.9378,7408842,0
+ABEV.US,D,20130917,000000,5.9905,6.0307,5.978,5.9843,10515465,0
+ABEV.US,D,20130918,000000,6.013,6.2663,5.9475,6.2309,16996296,0
+ABEV.US,D,20130919,000000,6.2133,6.2887,6.2007,6.284,13083845,0
+ABEV.US,D,20130920,000000,6.3095,6.3622,6.207,6.263,22043219,0
+ABEV.US,D,20130923,000000,6.2295,6.2887,6.2263,6.2502,10933001,0
+ABEV.US,D,20130924,000000,6.295,6.295,6.2406,6.2502,9514679,0
+ABEV.US,D,20130925,000000,6.2165,6.2321,6.1575,6.1798,12680657,0
+ABEV.US,D,20130926,000000,6.2711,6.3081,6.2406,6.2487,15722330,0
+ABEV.US,D,20130927,000000,6.2321,6.2406,6.1782,6.1925,11893320,0
+ABEV.US,D,20130930,000000,6.1893,6.1958,6.1254,6.143,13139507,0
+ABEV.US,D,20131001,000000,6.1412,6.1606,6.0739,6.1445,14190715,0
+ABEV.US,D,20131002,000000,6.1619,6.1958,6.094,6.1913,8035519,0
+ABEV.US,D,20131003,000000,6.143,6.1653,6.0676,6.159,13419063,0
+ABEV.US,D,20131004,000000,6.1158,6.207,6.1012,6.1732,8930363,0
+ABEV.US,D,20131007,000000,6.1606,6.1879,6.1222,6.1315,18859428,0
+ABEV.US,D,20131008,000000,6.1508,6.1637,6.0085,6.0372,13640800,0
+ABEV.US,D,20131009,000000,6.0707,6.0886,5.997,6.0468,9822933,0
+ABEV.US,D,20131010,000000,6.1394,6.1782,6.0932,6.1702,9598046,0
+ABEV.US,D,20131011,000000,6.1732,6.2022,6.1222,6.1972,7341999,0
+ABEV.US,D,20131014,000000,6.1669,6.3126,6.154,6.2773,6988854,0
+ABEV.US,D,20131015,000000,6.3029,6.3366,6.2279,6.2375,11837203,0
+ABEV.US,D,20131016,000000,6.2599,6.3017,6.1972,6.2245,9338284,0
+ABEV.US,D,20131017,000000,6.2725,6.3591,6.2599,6.3481,7123516,0
+ABEV.US,D,20131018,000000,6.3657,6.383,6.3037,6.3417,8548512,0
+ABEV.US,D,20131021,000000,6.3686,6.3704,6.2725,6.3304,8992683,0
+ABEV.US,D,20131022,000000,6.3289,6.4553,6.3207,6.4263,10946517,0
+ABEV.US,D,20131023,000000,6.3175,6.3207,6.1606,6.207,17448463,0
+ABEV.US,D,20131024,000000,6.1748,6.2007,6.1237,6.2007,37327439,0
+ABEV.US,D,20131025,000000,6.1619,6.2857,6.1619,6.2599,26796852,0
+ABEV.US,D,20131028,000000,6.2022,6.276,6.1798,6.2615,9809625,0
+ABEV.US,D,20131029,000000,6.2309,6.2309,6.1748,6.1814,9065833,0
+ABEV.US,D,20131030,000000,6.1925,6.2118,6.0948,6.1366,16798747,0
+ABEV.US,D,20131031,000000,6.0629,6.1207,5.9281,5.9588,34789484,0
+ABEV.US,D,20131101,000000,5.9264,6.0036,5.9264,5.9843,11399411,0
+ABEV.US,D,20131104,000000,5.9475,5.9699,5.9057,5.9365,8607096,0
+ABEV.US,D,20131105,000000,5.8195,5.8274,5.7217,5.7587,19318023,0
+ABEV.US,D,20131106,000000,5.8514,5.9315,5.8498,5.8947,14352575,0
+ABEV.US,D,20131107,000000,5.8848,5.9273,5.8464,5.898,27869950,0
+ABEV.US,D,20131108,000000,5.8705,6.0629,5.8563,5.9588,85054490,0
+ABEV.US,D,20131111,000000,6.0068,6.0068,5.6461,5.7824,3878008,0
+ABEV.US,D,20131112,000000,5.8224,5.9746,5.7424,5.9106,8564728,0
+ABEV.US,D,20131113,000000,5.8305,5.8947,5.7987,5.8387,6851618,0
+ABEV.US,D,20131114,000000,5.9106,6.0547,5.8064,5.9827,7334966,0
+ABEV.US,D,20131115,000000,5.9667,6.199,5.9264,6.0225,7919071,0
+ABEV.US,D,20131118,000000,6.1108,6.2391,6.0468,6.143,11212909,0
+ABEV.US,D,20131119,000000,6.2711,6.2873,5.9905,6.0789,10653493,0
+ABEV.US,D,20131120,000000,6.0629,6.1913,6.0307,6.0789,6578260,0
+ABEV.US,D,20131121,000000,5.9507,6.0307,5.8947,5.9346,6782403,0
+ABEV.US,D,20131122,000000,6.0225,6.143,5.9987,6.0547,7460641,0
+ABEV.US,D,20131125,000000,6.0547,6.0948,5.9427,5.9987,4786524,0
+ABEV.US,D,20131126,000000,5.9987,6.1828,5.9427,6.1669,8238069,0
+ABEV.US,D,20131127,000000,6.0707,6.0789,5.9427,6.0307,8685344,0
+ABEV.US,D,20131129,000000,5.9667,6.0628,5.9588,6.0547,4663858,0
+ABEV.US,D,20131202,000000,5.9746,6.0307,5.8387,5.8625,7259349,0
+ABEV.US,D,20131203,000000,5.8145,5.8788,5.6942,5.8464,10548518,0
+ABEV.US,D,20131204,000000,5.6784,5.7264,5.5342,5.6784,17528182,0
+ABEV.US,D,20131205,000000,5.6144,5.7987,5.5984,5.7587,8758840,0
+ABEV.US,D,20131206,000000,5.7345,5.7824,5.6942,5.7345,7966186,0
+ABEV.US,D,20131209,000000,5.7185,5.8625,5.7185,5.8145,9548535,0
+ABEV.US,D,20131210,000000,5.8305,5.8705,5.7505,5.8224,7782434,0
+ABEV.US,D,20131211,000000,5.7987,5.8145,5.7026,5.7345,8521775,0
+ABEV.US,D,20131212,000000,5.7026,5.7264,5.6144,5.6704,9620335,0
+ABEV.US,D,20131213,000000,5.6784,5.6865,5.5422,5.5503,9060112,0
+ABEV.US,D,20131216,000000,5.5822,5.7424,5.5743,5.6384,10370315,0
+ABEV.US,D,20131217,000000,5.7103,5.7103,5.5743,5.6544,10334213,0
+ABEV.US,D,20131218,000000,5.6784,5.9187,5.4062,5.7987,12031553,0
+ABEV.US,D,20131219,000000,5.7185,5.7904,5.6224,5.7026,11779332,0
+ABEV.US,D,20131220,000000,5.6942,5.7185,5.6301,5.7026,12160998,0
+ABEV.US,D,20131223,000000,5.7185,5.7824,5.6942,5.7185,7451746,0
+ABEV.US,D,20131224,000000,5.5743,5.7505,5.5422,5.7264,4859437,0
+ABEV.US,D,20131226,000000,5.7747,5.7987,5.7103,5.7345,4334653,0
+ABEV.US,D,20131227,000000,5.7587,5.9106,5.7424,5.9025,8697882,0
+ABEV.US,D,20131230,000000,5.8464,5.9025,5.8305,5.9025,4697776,0
+ABEV.US,D,20131231,000000,5.9264,5.9264,5.7665,5.8864,4819848,0
+ABEV.US,D,20140102,000000,5.8305,5.8464,5.7665,5.8305,6547862,0
+ABEV.US,D,20140103,000000,5.7747,5.7904,5.6704,5.7185,8040906,0
+ABEV.US,D,20140106,000000,5.6544,5.6623,5.5662,5.59,8007440,0
+ABEV.US,D,20140107,000000,5.8305,5.8788,5.7665,5.8064,24336094,0
+ABEV.US,D,20140108,000000,5.7987,5.8625,5.7747,5.8064,9022523,0
+ABEV.US,D,20140109,000000,5.7824,5.7904,5.6544,5.6704,20380743,0
+ABEV.US,D,20140110,000000,5.6942,5.8625,5.6784,5.8464,17027645,0
+ABEV.US,D,20140113,000000,5.8387,5.8625,5.7747,5.7987,13008217,0
+ABEV.US,D,20140114,000000,5.7904,5.8705,5.7665,5.8224,11385072,0
+ABEV.US,D,20140115,000000,5.8448,5.9259,5.8041,5.8041,9423572,0
+ABEV.US,D,20140116,000000,5.8205,5.8367,5.6986,5.7394,7697254,0
+ABEV.US,D,20140117,000000,5.7394,5.78,5.7066,5.7472,6251140,0
+ABEV.US,D,20140121,000000,5.796,5.8852,5.7394,5.8205,15302640,0
+ABEV.US,D,20140122,000000,5.8287,5.8612,5.7879,5.8287,13373311,0
+ABEV.US,D,20140123,000000,5.8612,5.8691,5.5686,5.6824,25283269,0
+ABEV.US,D,20140124,000000,5.496,5.5851,5.3742,5.4553,37288443,0
+ABEV.US,D,20140127,000000,5.4553,5.4716,5.3415,5.3982,11584819,0
+ABEV.US,D,20140128,000000,5.4553,5.5122,5.3742,5.4227,14063761,0
+ABEV.US,D,20140129,000000,5.3252,5.4307,5.2279,5.301,13771944,0
+ABEV.US,D,20140130,000000,5.382,5.3982,5.2524,5.3252,8708424,0
+ABEV.US,D,20140131,000000,5.1872,5.4307,5.1629,5.309,14901979,0
+ABEV.US,D,20140203,000000,5.3173,5.3173,5.0576,5.0576,11217996,0
+ABEV.US,D,20140204,000000,5.1304,5.2602,5.1062,5.1792,17950734,0
+ABEV.US,D,20140205,000000,5.236,5.2443,5.1146,5.2036,18682514,0
+ABEV.US,D,20140206,000000,5.2443,5.5122,5.236,5.4227,16522028,0
+ABEV.US,D,20140207,000000,5.5039,5.5769,5.4066,5.5202,25258246,0
+ABEV.US,D,20140210,000000,5.5202,5.5202,5.3742,5.4389,8506720,0
+ABEV.US,D,20140211,000000,5.4227,5.6176,5.4147,5.5769,12635477,0
+ABEV.US,D,20140212,000000,5.5122,5.5281,5.3496,5.4553,10300262,0
+ABEV.US,D,20140213,000000,5.3252,5.5686,5.309,5.5444,12151456,0
+ABEV.US,D,20140214,000000,5.6013,5.6659,5.5686,5.6093,9164782,0
+ABEV.US,D,20140218,000000,5.5281,5.6093,5.4389,5.4553,11237667,0
+ABEV.US,D,20140219,000000,5.3902,5.5122,5.366,5.4716,12142070,0
+ABEV.US,D,20140220,000000,5.5361,5.723,5.5281,5.6582,16384929,0
+ABEV.US,D,20140221,000000,5.6582,5.796,5.6338,5.6907,11311524,0
+ABEV.US,D,20140224,000000,5.7472,5.8041,5.6659,5.7066,7227813,0
+ABEV.US,D,20140225,000000,5.7066,5.8287,5.6824,5.6986,10293526,0
+ABEV.US,D,20140226,000000,5.78,5.8528,5.723,5.7472,9870186,0
+ABEV.US,D,20140227,000000,5.8205,5.9178,5.7394,5.8691,8504761,0
+ABEV.US,D,20140228,000000,5.8528,5.8936,5.7719,5.8448,13719511,0
+ABEV.US,D,20140303,000000,5.796,5.8205,5.6255,5.7472,7312219,0
+ABEV.US,D,20140304,000000,5.78,5.9828,5.7635,5.8287,7056993,0
+ABEV.US,D,20140305,000000,5.8612,5.9016,5.7394,5.8691,9302594,0
+ABEV.US,D,20140306,000000,5.9016,5.9746,5.8367,5.8852,20606035,0
+ABEV.US,D,20140307,000000,5.8287,5.8612,5.7394,5.8041,9904986,0
+ABEV.US,D,20140310,000000,5.8122,5.8122,5.6659,5.723,7601509,0
+ABEV.US,D,20140311,000000,5.7879,5.8287,5.6419,5.6741,6350389,0
+ABEV.US,D,20140312,000000,5.6907,5.7394,5.65,5.7394,8895926,0
+ABEV.US,D,20140313,000000,5.7879,5.796,5.6255,5.6419,8833834,0
+ABEV.US,D,20140314,000000,5.6093,5.6907,5.5851,5.6255,8450406,0
+ABEV.US,D,20140317,000000,5.6338,5.7556,5.6255,5.7311,10036888,0
+ABEV.US,D,20140318,000000,5.7066,5.8041,5.6986,5.78,10063471,0
+ABEV.US,D,20140319,000000,5.7066,5.8448,5.6986,5.7719,12509874,0
+ABEV.US,D,20140320,000000,5.7635,5.8448,5.6986,5.8122,9013280,0
+ABEV.US,D,20140321,000000,5.796,5.9746,5.78,5.8041,14352689,0
+ABEV.US,D,20140324,000000,5.8205,5.8612,5.78,5.8122,11495479,0
+ABEV.US,D,20140325,000000,5.8852,5.9096,5.8122,5.8528,9959429,0
+ABEV.US,D,20140326,000000,5.8612,5.9016,5.796,5.8287,16823030,0
+ABEV.US,D,20140327,000000,5.9096,6.0804,5.8776,6.0476,11910290,0
+ABEV.US,D,20140328,000000,6.064,6.153,6.0233,6.0557,9815867,0
+ABEV.US,D,20140331,000000,6.0476,6.0885,5.9991,6.0153,8628978,0
+ABEV.US,D,20140401,000000,6.0233,6.0885,6.0153,6.0885,8294761,0
+ABEV.US,D,20140402,000000,6.0965,6.1937,6.0885,6.153,10088988,0
+ABEV.US,D,20140403,000000,6.1831,6.1917,6.0604,6.1341,11001422,0
+ABEV.US,D,20140404,000000,6.2651,6.2978,6.1015,6.1261,21848248,0
+ABEV.US,D,20140407,000000,6.1669,6.208,6.1096,6.1669,18021278,0
+ABEV.US,D,20140408,000000,6.216,6.2405,6.1341,6.1831,20305208,0
+ABEV.US,D,20140409,000000,6.1749,6.2569,6.0933,6.208,11573722,0
+ABEV.US,D,20140410,000000,6.216,6.3143,6.1749,6.2489,13671406,0
+ABEV.US,D,20140411,000000,6.1997,6.3959,6.1669,6.3795,16411477,0
+ABEV.US,D,20140414,000000,6.3959,6.4042,6.3143,6.355,9938055,0
+ABEV.US,D,20140415,000000,6.3306,6.347,6.1589,6.2978,12387669,0
+ABEV.US,D,20140416,000000,6.3386,6.347,6.2569,6.3222,11712114,0
+ABEV.US,D,20140417,000000,6.3143,6.3632,6.2733,6.355,11082967,0
+ABEV.US,D,20140421,000000,6.3795,7.0912,6.2978,6.3795,7504944,0
+ABEV.US,D,20140422,000000,6.3386,6.4695,6.2896,6.4613,11889686,0
+ABEV.US,D,20140423,000000,6.4285,6.4452,6.355,6.4285,11408699,0
+ABEV.US,D,20140424,000000,6.4531,6.4531,6.2896,6.3878,12129853,0
+ABEV.US,D,20140425,000000,6.355,6.3632,6.216,6.2733,11719351,0
+ABEV.US,D,20140428,000000,6.2896,6.3306,6.2405,6.2978,10845657,0
+ABEV.US,D,20140429,000000,6.3632,6.3795,6.232,6.2489,13001129,0
+ABEV.US,D,20140430,000000,6.0034,6.0198,5.8642,5.9298,48482105,0
+ABEV.US,D,20140501,000000,5.979,5.979,5.799,5.8479,13213280,0
+ABEV.US,D,20140502,000000,5.8888,5.9954,5.8314,5.9215,33317825,0
+ABEV.US,D,20140505,000000,5.8888,6.0113,5.8807,5.9869,14086590,0
+ABEV.US,D,20140506,000000,5.9705,6.1178,5.946,6.0604,16283128,0
+ABEV.US,D,20140507,000000,6.0113,6.036,5.8971,5.9542,15131530,0
+ABEV.US,D,20140508,000000,6.0113,6.0688,5.9624,6.0034,12551427,0
+ABEV.US,D,20140509,000000,5.979,6.0769,5.9298,6.0441,9388534,0
+ABEV.US,D,20140512,000000,6.0933,6.1341,6.0852,6.1261,9891631,0
+ABEV.US,D,20140513,000000,6.1178,6.2651,6.0604,6.0852,19058997,0
+ABEV.US,D,20140514,000000,6.1261,6.1589,6.0852,6.1178,9605595,0
+ABEV.US,D,20140515,000000,6.1015,6.1178,5.9954,6.036,5609112,0
+ABEV.US,D,20140516,000000,6.1015,6.1096,6.0034,6.0525,10227295,0
+ABEV.US,D,20140519,000000,6.0113,6.0852,5.9954,6.0852,6187403,0
+ABEV.US,D,20140520,000000,6.0277,6.1425,5.9705,5.979,8732296,0
+ABEV.US,D,20140521,000000,6.0034,6.0933,5.9869,6.0604,6497595,0
+ABEV.US,D,20140522,000000,6.1261,6.1425,6.1015,6.1341,6521562,0
+ABEV.US,D,20140523,000000,6.0933,6.1096,6.0441,6.0525,4312296,0
+ABEV.US,D,20140527,000000,6.0441,6.0688,5.8153,5.8153,27852307,0
+ABEV.US,D,20140528,000000,5.8398,5.9052,5.8069,5.8642,8479097,0
+ABEV.US,D,20140529,000000,5.8971,5.9298,5.8726,5.8888,7379960,0
+ABEV.US,D,20140530,000000,5.8642,5.8888,5.7581,5.7581,15574972,0
+ABEV.US,D,20140602,000000,5.7745,5.8398,5.7581,5.799,11483621,0
+ABEV.US,D,20140603,000000,5.8398,5.8888,5.8069,5.8314,11558573,0
+ABEV.US,D,20140604,000000,5.8398,5.8479,5.7251,5.7416,6192274,0
+ABEV.US,D,20140605,000000,5.8071,5.8564,5.7337,5.7501,9696285,0
+ABEV.US,D,20140606,000000,5.881,5.9217,5.8564,5.8728,9009251,0
+ABEV.US,D,20140609,000000,5.8974,6.0115,5.889,5.9956,9951245,0
+ABEV.US,D,20140610,000000,5.9054,5.9792,5.8974,5.93,9499144,0
+ABEV.US,D,20140611,000000,5.9626,5.9872,5.8234,5.8401,10650627,0
+ABEV.US,D,20140612,000000,5.881,5.9462,5.8317,5.8401,4133512,0
+ABEV.US,D,20140613,000000,5.881,5.881,5.7664,5.7992,8133463,0
+ABEV.US,D,20140616,000000,5.8155,5.8401,5.7011,5.7254,16396359,0
+ABEV.US,D,20140617,000000,5.6518,5.6764,5.5701,5.6764,10069787,0
+ABEV.US,D,20140618,000000,5.6764,5.8071,5.6518,5.7992,12309345,0
+ABEV.US,D,20140619,000000,5.8071,5.8155,5.7337,5.8071,13030939,0
+ABEV.US,D,20140620,000000,5.7909,5.8401,5.7664,5.8317,9471084,0
+ABEV.US,D,20140623,000000,5.8482,5.8482,5.7337,5.7584,7007919,0
+ABEV.US,D,20140624,000000,5.7175,5.7501,5.7011,5.7254,24178312,0
+ABEV.US,D,20140625,000000,5.7909,5.8155,5.7175,5.7501,27975505,0
+ABEV.US,D,20140626,000000,5.7254,5.8071,5.7175,5.7992,8829895,0
+ABEV.US,D,20140627,000000,5.7827,5.8071,5.7175,5.7418,9106965,0
+ABEV.US,D,20140630,000000,5.7584,5.7664,5.7175,5.7584,8648659,0
+ABEV.US,D,20140701,000000,5.7992,5.881,5.7909,5.8728,8501458,0
+ABEV.US,D,20140702,000000,5.8564,5.881,5.8071,5.8401,18369627,0
+ABEV.US,D,20140703,000000,5.7827,5.889,5.7748,5.881,4602989,0
+ABEV.US,D,20140707,000000,5.9217,5.93,5.8482,5.8728,7028338,0
+ABEV.US,D,20140708,000000,5.8974,5.9054,5.8317,5.8482,4996179,0
+ABEV.US,D,20140709,000000,5.8482,5.9054,5.7664,5.8234,21154151,0
+ABEV.US,D,20140710,000000,5.8155,5.8317,5.7175,5.7501,18739989,0
+ABEV.US,D,20140711,000000,5.7175,5.7664,5.7011,5.7418,11810397,0
+ABEV.US,D,20140714,000000,5.7584,5.7584,5.6844,5.7418,20448101,0
+ABEV.US,D,20140715,000000,5.7254,5.7418,5.6602,5.7418,29938672,0
+ABEV.US,D,20140716,000000,5.7827,5.881,5.7664,5.8728,29850355,0
+ABEV.US,D,20140717,000000,5.8564,5.93,5.7909,5.8317,13686536,0
+ABEV.US,D,20140718,000000,5.93,6.0691,5.8974,6.0279,18434552,0
+ABEV.US,D,20140721,000000,6.0606,6.1834,6.0279,6.1591,16841436,0
+ABEV.US,D,20140722,000000,6.1343,6.1507,6.0771,6.118,9749936,0
+ABEV.US,D,20140723,000000,6.0855,6.1099,6.0115,6.0528,16865575,0
+ABEV.US,D,20140724,000000,6.0936,6.1507,6.0528,6.1428,12762065,0
+ABEV.US,D,20140725,000000,6.0936,6.1343,6.0528,6.0771,20425655,0
+ABEV.US,D,20140728,000000,6.0691,6.1017,6.0279,6.0606,10664511,0
+ABEV.US,D,20140729,000000,6.0236,6.123,5.9825,6.0403,13897337,0
+ABEV.US,D,20140730,000000,6.0403,6.0568,5.9579,5.9992,17185386,0
+ABEV.US,D,20140731,000000,5.8092,5.8177,5.6607,5.6855,32473624,0
+ABEV.US,D,20140801,000000,5.6855,5.7351,5.636,5.6937,16981256,0
+ABEV.US,D,20140804,000000,5.7101,5.7267,5.5947,5.6774,25036590,0
+ABEV.US,D,20140805,000000,5.6196,5.6607,5.4793,5.5039,35217363,0
+ABEV.US,D,20140806,000000,5.5039,5.6278,5.405,5.5781,36723703,0
+ABEV.US,D,20140807,000000,5.6114,5.6524,5.5451,5.5537,14418735,0
+ABEV.US,D,20140808,000000,5.5287,5.6442,5.5205,5.6278,27225130,0
+ABEV.US,D,20140811,000000,5.6774,5.7516,5.6524,5.7267,16421809,0
+ABEV.US,D,20140812,000000,5.6855,5.7432,5.6524,5.7185,11416174,0
+ABEV.US,D,20140813,000000,5.7516,5.7678,5.5369,5.6278,20127795,0
+ABEV.US,D,20140814,000000,5.636,5.6855,5.6196,5.6855,6266953,0
+ABEV.US,D,20140815,000000,5.7267,5.7678,5.6196,5.7599,11678994,0
+ABEV.US,D,20140818,000000,5.7927,5.8669,5.7599,5.8589,16865773,0
+ABEV.US,D,20140819,000000,5.8339,5.9579,5.8339,5.933,12772400,0
+ABEV.US,D,20140820,000000,5.933,5.9741,5.8918,5.9579,9002883,0
+ABEV.US,D,20140821,000000,5.9413,5.9413,5.8505,5.8918,9839163,0
+ABEV.US,D,20140822,000000,5.8669,5.8834,5.7927,5.8339,8676489,0
+ABEV.US,D,20140825,000000,5.9083,5.9825,5.8834,5.9741,8226218,0
+ABEV.US,D,20140826,000000,6.0236,6.0321,5.9247,5.9741,8199351,0
+ABEV.US,D,20140827,000000,6.0073,6.0815,5.9662,6.0485,13072181,0
+ABEV.US,D,20140828,000000,6.0073,6.0568,5.9247,5.9905,10067580,0
+ABEV.US,D,20140829,000000,5.9992,6.0236,5.9413,6.0156,8498544,0
+ABEV.US,D,20140902,000000,5.7842,5.8589,5.7842,5.8422,19382292,0
+ABEV.US,D,20140903,000000,5.9495,5.9741,5.8669,5.9579,13098092,0
+ABEV.US,D,20140904,000000,5.933,5.9905,5.9083,5.9741,11971915,0
+ABEV.US,D,20140905,000000,5.9741,5.9741,5.8505,5.8753,6605178,0
+ABEV.US,D,20140908,000000,5.8834,5.9,5.7101,5.7351,24259684,0
+ABEV.US,D,20140909,000000,5.6524,5.6855,5.6114,5.636,17987167,0
+ABEV.US,D,20140910,000000,5.6278,5.7021,5.5781,5.6937,16927497,0
+ABEV.US,D,20140911,000000,5.6937,5.7927,5.6774,5.6937,17034851,0
+ABEV.US,D,20140912,000000,5.5451,5.6278,5.4462,5.4793,32020712,0
+ABEV.US,D,20140915,000000,5.4872,5.6278,5.4872,5.6114,12563586,0
+ABEV.US,D,20140916,000000,5.6524,5.8505,5.6196,5.7432,19312763,0
+ABEV.US,D,20140917,000000,5.7351,5.7678,5.5537,5.5864,19477597,0
+ABEV.US,D,20140918,000000,5.5369,5.7185,5.5369,5.6278,33258361,0
+ABEV.US,D,20140919,000000,5.6689,5.7351,5.6027,5.7021,34626011,0
+ABEV.US,D,20140922,000000,5.5947,5.6855,5.5699,5.6607,18397471,0
+ABEV.US,D,20140923,000000,5.6114,5.6607,5.5287,5.5947,15577881,0
+ABEV.US,D,20140924,000000,5.5618,5.7101,5.5123,5.6774,14624707,0
+ABEV.US,D,20140925,000000,5.6196,5.6442,5.5287,5.5864,15656040,0
+ABEV.US,D,20140926,000000,5.5537,5.6442,5.5039,5.6027,11956295,0
+ABEV.US,D,20140929,000000,5.3389,5.4462,5.306,5.4213,33021904,0
+ABEV.US,D,20140930,000000,5.3885,5.471,5.3636,5.405,20494461,0
+ABEV.US,D,20141001,000000,5.3555,5.38,5.1327,5.1986,36025436,0
+ABEV.US,D,20141002,000000,5.1656,5.2976,5.0995,5.2976,23457427,0
+ABEV.US,D,20141003,000000,5.2069,5.4462,5.2069,5.4131,33186080,0
+ABEV.US,D,20141006,000000,5.7185,5.7516,5.5864,5.6278,42105705,0
+ABEV.US,D,20141007,000000,5.7101,5.7432,5.6196,5.6524,26324944,0
+ABEV.US,D,20141008,000000,5.7185,5.7351,5.5039,5.5864,24212807,0
+ABEV.US,D,20141009,000000,5.5947,5.6442,5.5123,5.5287,11698433,0
+ABEV.US,D,20141010,000000,5.5287,5.5369,5.3555,5.3555,12619152,0
+ABEV.US,D,20141013,000000,5.5451,5.6442,5.471,5.5123,21580712,0
+ABEV.US,D,20141014,000000,5.5123,5.6027,5.471,5.5537,15702033,0
+ABEV.US,D,20141015,000000,5.4131,5.4131,5.2317,5.3389,22463632,0
+ABEV.US,D,20141016,000000,5.1821,5.3389,5.1573,5.2153,22197679,0
+ABEV.US,D,20141017,000000,5.2728,5.5123,5.2399,5.4872,19677739,0
+ABEV.US,D,20141020,000000,5.3636,5.3966,5.281,5.3555,14255773,0
+ABEV.US,D,20141021,000000,5.1573,5.3469,5.1243,5.2153,24810387,0
+ABEV.US,D,20141022,000000,5.2234,5.2976,5.1078,5.1741,14940547,0
+ABEV.US,D,20141023,000000,5.0336,5.0666,4.9015,5.0171,28694857,0
+ABEV.US,D,20141024,000000,5.0831,5.3307,5.0666,5.2646,29666902,0
+ABEV.US,D,20141027,000000,5.0004,5.1409,5.0004,5.1243,39839765,0
+ABEV.US,D,20141028,000000,5.2102,5.3525,5.1937,5.2858,13777649,0
+ABEV.US,D,20141029,000000,5.4197,5.4448,5.2689,5.3944,18511476,0
+ABEV.US,D,20141030,000000,5.4111,5.4952,5.3944,5.4698,17514933,0
+ABEV.US,D,20141031,000000,5.3274,5.5957,5.3274,5.5957,26676334,0
+ABEV.US,D,20141103,000000,5.4367,5.4784,5.3444,5.403,24411208,0
+ABEV.US,D,20141104,000000,5.3862,5.4952,5.3274,5.4867,24315814,0
+ABEV.US,D,20141105,000000,5.4197,5.5202,5.3862,5.4867,26600593,0
+ABEV.US,D,20141106,000000,5.3695,5.403,5.2941,5.3108,23089433,0
+ABEV.US,D,20141107,000000,5.3609,5.4448,5.3274,5.3777,15121321,0
+ABEV.US,D,20141110,000000,5.4367,5.4531,5.336,5.3525,7185490,0
+ABEV.US,D,20141111,000000,5.227,5.2604,5.1767,5.2604,10323008,0
+ABEV.US,D,20141112,000000,5.2774,5.4531,5.2689,5.3862,40807562,0
+ABEV.US,D,20141113,000000,5.3695,5.403,5.1682,5.227,23641828,0
+ABEV.US,D,20141114,000000,5.1349,5.1599,5.0762,5.118,14920496,0
+ABEV.US,D,20141117,000000,5.1853,5.2019,5.0931,5.1433,13770761,0
+ABEV.US,D,20141118,000000,5.1937,5.2522,5.1517,5.2102,11613149,0
+ABEV.US,D,20141119,000000,5.3525,5.4111,5.2439,5.3862,16547777,0
+ABEV.US,D,20141120,000000,5.403,5.5285,5.2858,5.336,14614495,0
+ABEV.US,D,20141121,000000,5.5202,5.7462,5.4867,5.6543,27172149,0
+ABEV.US,D,20141124,000000,5.6794,5.6961,5.5202,5.5539,19353760,0
+ABEV.US,D,20141125,000000,5.6376,5.6376,5.5119,5.5119,11852293,0
+ABEV.US,D,20141126,000000,5.5539,5.5957,5.5285,5.5539,8482997,0
+ABEV.US,D,20141128,000000,5.4867,5.5119,5.4367,5.4867,8900286,0
+ABEV.US,D,20141201,000000,5.336,5.3609,5.1853,5.2186,23586327,0
+ABEV.US,D,20141202,000000,5.1937,5.2186,5.0846,5.1098,19831136,0
+ABEV.US,D,20141203,000000,5.227,5.2354,5.1264,5.1433,20605226,0
+ABEV.US,D,20141204,000000,5.0931,5.1098,5.0177,5.0678,18448335,0
+ABEV.US,D,20141205,000000,5.0931,5.1937,5.0762,5.1349,11375714,0
+ABEV.US,D,20141208,000000,5.118,5.1349,5.0177,5.0177,20928059,0
+ABEV.US,D,20141209,000000,5.0177,5.0931,4.9508,5.0594,24497113,0
+ABEV.US,D,20141210,000000,5.0594,5.0931,5.0007,5.0512,14868958,0
+ABEV.US,D,20141211,000000,4.959,5.0678,4.9508,5.0092,15247811,0
+ABEV.US,D,20141212,000000,4.959,4.9756,4.8668,4.9088,12981182,0
+ABEV.US,D,20141215,000000,4.9339,4.9339,4.6741,4.8165,18907978,0
+ABEV.US,D,20141216,000000,4.6826,4.9004,4.6575,4.758,21168065,0
+ABEV.US,D,20141217,000000,4.7745,5.0177,4.758,4.892,23435109,0
+ABEV.US,D,20141218,000000,4.9926,5.0678,4.959,5.0262,22181765,0
+ABEV.US,D,20141219,000000,5.0262,5.0678,4.9756,5.0344,23515383,0
+ABEV.US,D,20141222,000000,5.0427,5.1433,5.0427,5.0931,12491424,0
+ABEV.US,D,20141223,000000,5.0931,5.1098,5.0007,5.0846,8774966,0
+ABEV.US,D,20141224,000000,5.118,5.1517,5.0594,5.1013,3857337,0
+ABEV.US,D,20141226,000000,5.0846,5.1517,5.0594,5.0594,6316725,0
+ABEV.US,D,20141229,000000,5.0762,5.1599,5.0762,5.1599,14160097,0
+ABEV.US,D,20141230,000000,5.1433,5.2354,5.1433,5.1853,15983998,0
+ABEV.US,D,20141231,000000,5.1853,5.2354,5.1349,5.2102,12193048,0
+ABEV.US,D,20150102,000000,5.1436,5.1521,4.941,5.0171,24279447,0
+ABEV.US,D,20150105,000000,4.8569,4.9329,4.8063,4.9243,20805034,0
+ABEV.US,D,20150106,000000,4.9329,5.1352,4.9243,5.1099,26674622,0
+ABEV.US,D,20150107,000000,5.1857,5.2364,5.1182,5.1942,27784000,0
+ABEV.US,D,20150108,000000,5.1829,5.276,5.1656,5.2419,12743882,0
+ABEV.US,D,20150109,000000,5.2843,5.3605,5.2673,5.3182,17364105,0
+ABEV.US,D,20150112,000000,5.2843,5.369,5.2673,5.352,11189913,0
+ABEV.US,D,20150113,000000,5.3944,5.4792,5.3265,5.3944,16397049,0
+ABEV.US,D,20150114,000000,5.369,5.4453,5.369,5.4284,13198405,0
+ABEV.US,D,20150115,000000,5.4371,5.4621,5.369,5.386,16190562,0
+ABEV.US,D,20150116,000000,5.4707,5.5302,5.4536,5.5302,9636947,0
+ABEV.US,D,20150120,000000,5.4113,5.5046,5.403,5.4962,13277552,0
+ABEV.US,D,20150121,000000,5.5215,5.6061,5.4962,5.5722,12873216,0
+ABEV.US,D,20150122,000000,5.6824,5.7589,5.5979,5.7078,14340248,0
+ABEV.US,D,20150123,000000,5.6061,5.64,5.5552,5.6061,10007013,0
+ABEV.US,D,20150126,000000,5.5552,5.5892,5.5302,5.5892,8051212,0
+ABEV.US,D,20150127,000000,5.5302,5.5979,5.5302,5.5892,13445750,0
+ABEV.US,D,20150128,000000,5.5806,5.6484,5.5132,5.5639,12713611,0
+ABEV.US,D,20150129,000000,5.6148,5.7839,5.6148,5.7669,29138957,0
+ABEV.US,D,20150130,000000,5.5722,5.6572,5.5302,5.5722,15470400,0
+ABEV.US,D,20150202,000000,5.4873,5.5302,5.403,5.5046,12427151,0
+ABEV.US,D,20150203,000000,5.5302,5.5722,5.4873,5.5132,15870950,0
+ABEV.US,D,20150204,000000,5.3605,5.4621,5.3438,5.3944,18097873,0
+ABEV.US,D,20150205,000000,5.3605,5.5302,5.3182,5.5302,16525577,0
+ABEV.US,D,20150206,000000,5.352,5.4792,5.3438,5.4453,16545433,0
+ABEV.US,D,20150209,000000,5.4113,5.5722,5.4113,5.5302,14935448,0
+ABEV.US,D,20150210,000000,5.403,5.4371,5.352,5.4284,12242610,0
+ABEV.US,D,20150211,000000,5.2928,5.352,5.2251,5.3265,12888276,0
+ABEV.US,D,20150212,000000,5.403,5.4621,5.3605,5.4536,13022188,0
+ABEV.US,D,20150213,000000,5.403,5.4621,5.3438,5.3944,6897681,0
+ABEV.US,D,20150217,000000,5.403,5.4536,5.3353,5.4284,6918362,0
+ABEV.US,D,20150218,000000,5.4536,5.4792,5.3944,5.4453,5908165,0
+ABEV.US,D,20150219,000000,5.4199,5.4453,5.369,5.3944,5108635,0
+ABEV.US,D,20150220,000000,5.352,5.403,5.3097,5.386,8961246,0
+ABEV.US,D,20150223,000000,5.4453,5.4621,5.3774,5.4536,19471458,0
+ABEV.US,D,20150224,000000,5.4536,5.5806,5.3944,5.5215,12510747,0
+ABEV.US,D,20150225,000000,5.4284,5.4453,5.352,5.3944,11661362,0
+ABEV.US,D,20150226,000000,5.3605,5.4199,5.3265,5.3944,14844265,0
+ABEV.US,D,20150227,000000,5.4371,5.5979,5.4371,5.4621,19440574,0
+ABEV.US,D,20150302,000000,5.4083,5.4254,5.3233,5.3573,10441938,0
+ABEV.US,D,20150303,000000,5.3233,5.4422,5.3062,5.3658,13398215,0
+ABEV.US,D,20150304,000000,5.2297,5.2892,5.1191,5.2381,19003729,0
+ABEV.US,D,20150305,000000,5.2297,5.2806,5.1533,5.2211,18022498,0
+ABEV.US,D,20150306,000000,5.1019,5.1446,5.0512,5.0852,11366255,0
+ABEV.US,D,20150309,000000,5,5.0342,4.9578,4.9743,13631532,0
+ABEV.US,D,20150310,000000,4.9578,5,4.8723,4.8723,15948080,0
+ABEV.US,D,20150311,000000,4.813,4.9492,4.813,4.9405,12695455,0
+ABEV.US,D,20150312,000000,4.9743,5,4.813,4.864,14807034,0
+ABEV.US,D,20150313,000000,4.7283,4.7874,4.6854,4.7366,11235954,0
+ABEV.US,D,20150316,000000,4.8303,4.8555,4.7451,4.7451,9449184,0
+ABEV.US,D,20150317,000000,4.7194,4.8216,4.711,4.796,12672407,0
+ABEV.US,D,20150318,000000,4.7874,4.9578,4.7451,4.8894,14629693,0
+ABEV.US,D,20150319,000000,4.8386,4.8555,4.7532,4.7789,12116289,0
+ABEV.US,D,20150320,000000,4.8894,5,4.864,4.9492,13317193,0
+ABEV.US,D,20150323,000000,4.9578,5.1108,4.9492,5.0852,21250072,0
+ABEV.US,D,20150324,000000,5.1362,5.1362,5.0171,5.0512,11017928,0
+ABEV.US,D,20150325,000000,5.1019,5.1108,4.8981,4.9151,13647878,0
+ABEV.US,D,20150326,000000,4.9066,4.9151,4.796,4.8216,19506694,0
+ABEV.US,D,20150327,000000,4.796,4.8555,4.762,4.813,9704250,0
+ABEV.US,D,20150330,000000,4.8303,4.9322,4.813,4.9066,11361549,0
+ABEV.US,D,20150331,000000,4.9151,4.9492,4.864,4.8981,13566262,0
+ABEV.US,D,20150401,000000,5.0427,5.1191,4.9492,5.0342,28160447,0
+ABEV.US,D,20150402,000000,5.1278,5.1871,5.0512,5.1362,26504321,0
+ABEV.US,D,20150406,000000,5.2211,5.3318,5.2211,5.2638,17580213,0
+ABEV.US,D,20150407,000000,5.2638,5.3486,5.2381,5.2977,17507050,0
+ABEV.US,D,20150408,000000,5.4339,5.4422,5.3404,5.4083,26336626,0
+ABEV.US,D,20150409,000000,5.4254,5.4848,5.3486,5.3745,19006594,0
+ABEV.US,D,20150410,000000,5.3486,5.4165,5.3318,5.3997,9043000,0
+ABEV.US,D,20150413,000000,5.3826,5.4165,5.3062,5.3233,8236045,0
+ABEV.US,D,20150414,000000,5.3404,5.3658,5.2977,5.3147,11735155,0
+ABEV.US,D,20150415,000000,5.3486,5.3658,5.2806,5.3404,22988134,0
+ABEV.US,D,20150416,000000,5.3486,5.3914,5.3233,5.3745,19280372,0
+ABEV.US,D,20150417,000000,5.3318,5.3486,5.2806,5.3147,12609492,0
+ABEV.US,D,20150420,000000,5.3233,5.3573,5.2638,5.2723,13718802,0
+ABEV.US,D,20150421,000000,5.2723,5.3233,5.2468,5.2977,11397376,0
+ABEV.US,D,20150422,000000,5.3062,5.3658,5.2977,5.3404,15701880,0
+ABEV.US,D,20150423,000000,5.3147,5.4083,5.2977,5.3826,29654753,0
+ABEV.US,D,20150424,000000,5.4083,5.4764,5.3826,5.4422,26920852,0
+ABEV.US,D,20150427,000000,5.4764,5.5273,5.4339,5.4595,12641715,0
+ABEV.US,D,20150428,000000,5.5273,5.5359,5.4509,5.4678,10952662,0
+ABEV.US,D,20150429,000000,5.4339,5.4848,5.3997,5.4165,8538742,0
+ABEV.US,D,20150430,000000,5.3658,5.3826,5.3062,5.3826,17239062,0
+ABEV.US,D,20150501,000000,5.3914,5.3997,5.3062,5.3658,5419236,0
+ABEV.US,D,20150504,000000,5.3404,5.3826,5.3062,5.3318,7674284,0
+ABEV.US,D,20150505,000000,5.3147,5.4509,5.3062,5.4339,15521555,0
+ABEV.US,D,20150506,000000,5.6293,5.638,5.4509,5.4848,19986353,0
+ABEV.US,D,20150507,000000,5.5016,5.5359,5.4422,5.5102,14308867,0
+ABEV.US,D,20150508,000000,5.5531,5.6805,5.5273,5.672,23634593,0
+ABEV.US,D,20150511,000000,5.6209,5.638,5.5016,5.5273,6609440,0
+ABEV.US,D,20150512,000000,5.5102,5.5531,5.4678,5.4764,20012092,0
+ABEV.US,D,20150513,000000,5.4934,5.5016,5.3914,5.4339,13230525,0
+ABEV.US,D,20150514,000000,5.4848,5.5613,5.4764,5.5016,14939448,0
+ABEV.US,D,20150515,000000,5.5102,5.6036,5.4678,5.5613,14358858,0
+ABEV.US,D,20150518,000000,5.5273,5.5273,5.4083,5.4254,12604189,0
+ABEV.US,D,20150519,000000,5.3997,5.4254,5.3573,5.3573,12653472,0
+ABEV.US,D,20150520,000000,5.3404,5.3486,5.2806,5.2892,15400432,0
+ABEV.US,D,20150521,000000,5.2723,5.2892,5.2297,5.2381,45731839,0
+ABEV.US,D,20150522,000000,5.2468,5.2553,5.1278,5.1533,26606280,0
+ABEV.US,D,20150526,000000,5.1191,5.1278,4.9831,4.9831,13693601,0
+ABEV.US,D,20150527,000000,4.9322,5,4.8723,4.9743,28389643,0
+ABEV.US,D,20150528,000000,4.8981,4.9743,4.8723,4.9578,13578907,0
+ABEV.US,D,20150529,000000,4.9492,4.9743,4.8723,4.8894,22416522,0
+ABEV.US,D,20150601,000000,4.966,5,4.9236,4.9578,12320908,0
+ABEV.US,D,20150602,000000,4.9957,5.0555,4.9701,5.0298,12829247,0
+ABEV.US,D,20150603,000000,5.0641,5.0641,4.9616,4.9957,23214043,0
+ABEV.US,D,20150604,000000,4.9957,5.013,4.936,4.9701,8670195,0
+ABEV.US,D,20150605,000000,4.9701,5.0555,4.9105,5.0555,15956525,0
+ABEV.US,D,20150608,000000,5.141,5.141,5.081,5.0898,11477629,0
+ABEV.US,D,20150609,000000,5.081,5.107,5.0555,5.081,18865809,0
+ABEV.US,D,20150610,000000,5.1923,5.2263,5.107,5.1496,11582070,0
+ABEV.US,D,20150611,000000,5.1239,5.1496,5.0726,5.1326,12754954,0
+ABEV.US,D,20150612,000000,5.141,5.141,5.0898,5.0898,10661572,0
+ABEV.US,D,20150615,000000,5.0641,5.0726,5.0215,5.0471,10796586,0
+ABEV.US,D,20150616,000000,5.0983,5.2009,5.0726,5.158,12554347,0
+ABEV.US,D,20150617,000000,5.1239,5.2178,5.0898,5.2092,13103654,0
+ABEV.US,D,20150618,000000,5.2009,5.2774,5.1838,5.2436,12470739,0
+ABEV.US,D,20150619,000000,5.1838,5.2009,5.1496,5.1838,12044621,0
+ABEV.US,D,20150622,000000,5.2862,5.3033,5.2349,5.252,11258536,0
+ABEV.US,D,20150623,000000,5.2604,5.2691,5.2178,5.252,6567299,0
+ABEV.US,D,20150624,000000,5.252,5.2947,5.2009,5.2092,6029279,0
+ABEV.US,D,20150625,000000,5.2092,5.2092,5.1153,5.1665,8243020,0
+ABEV.US,D,20150626,000000,5.1752,5.252,5.158,5.2263,9343628,0
+ABEV.US,D,20150629,000000,5.1496,5.2009,5.1326,5.1923,8303445,0
+ABEV.US,D,20150630,000000,5.2436,5.2691,5.1838,5.2092,23599129,0
+ABEV.US,D,20150701,000000,5.2263,5.252,5.1665,5.1923,11622715,0
+ABEV.US,D,20150702,000000,5.2436,5.2436,5.2009,5.2436,21098076,0
+ABEV.US,D,20150706,000000,5.158,5.2178,5.1496,5.2009,9647384,0
+ABEV.US,D,20150707,000000,5.1496,5.1752,5.0641,5.1326,15651830,0
+ABEV.US,D,20150708,000000,5.0641,5.0983,5.0215,5.0298,14906500,0
+ABEV.US,D,20150709,000000,5.0983,5.1665,5.0726,5.0726,6970398,0
+ABEV.US,D,20150710,000000,5.141,5.2774,5.1326,5.2604,18373432,0
+ABEV.US,D,20150713,000000,5.2774,5.3287,5.2691,5.3203,12797562,0
+ABEV.US,D,20150714,000000,5.3118,5.3631,5.2862,5.3033,14524818,0
+ABEV.US,D,20150715,000000,5.2862,5.3372,5.2691,5.3372,16681622,0
+ABEV.US,D,20150716,000000,5.3631,5.38,5.2691,5.3033,16992961,0
+ABEV.US,D,20150717,000000,5.3118,5.3203,5.2092,5.2604,16742367,0
+ABEV.US,D,20150720,000000,5.2178,5.252,5.1665,5.2436,16284867,0
+ABEV.US,D,20150721,000000,5.252,5.2774,5.2178,5.2436,13259748,0
+ABEV.US,D,20150722,000000,5.2092,5.2349,5.0983,5.1326,13909173,0
+ABEV.US,D,20150723,000000,5.0044,5.0471,4.9444,4.9616,13937512,0
+ABEV.US,D,20150724,000000,4.9275,4.9275,4.7995,4.8249,35225288,0
+ABEV.US,D,20150727,000000,4.791,4.8164,4.7056,4.7483,31519128,0
+ABEV.US,D,20150728,000000,4.7483,4.7737,4.62,4.7483,57410742,0
+ABEV.US,D,20150729,000000,4.7483,4.8335,4.714,4.7824,26224877,0
+ABEV.US,D,20150730,000000,4.791,4.8082,4.7224,4.7737,22490493,0
+ABEV.US,D,20150731,000000,4.8335,4.859,4.7824,4.8508,15183907,0
+ABEV.US,D,20150803,000000,4.8249,4.859,4.791,4.8335,8280763,0
+ABEV.US,D,20150804,000000,4.7824,4.8678,4.7824,4.8508,12656924,0
+ABEV.US,D,20150805,000000,4.8082,4.8848,4.7995,4.8678,15571973,0
+ABEV.US,D,20150806,000000,4.8249,4.8335,4.7309,4.7565,12992314,0
+ABEV.US,D,20150807,000000,4.7056,4.7483,4.6883,4.714,10283692,0
+ABEV.US,D,20150810,000000,4.7398,4.842,4.7309,4.8335,16705013,0
+ABEV.US,D,20150811,000000,4.7824,4.7824,4.6883,4.7565,9333410,0
+ABEV.US,D,20150812,000000,4.6798,4.6798,4.5942,4.637,21733690,0
+ABEV.US,D,20150813,000000,4.62,4.637,4.5005,4.5091,23633610,0
+ABEV.US,D,20150814,000000,4.5434,4.5861,4.5176,4.5602,19291013,0
+ABEV.US,D,20150817,000000,4.5602,4.5942,4.5091,4.526,19351322,0
+ABEV.US,D,20150818,000000,4.5176,4.7224,4.4919,4.6029,23315100,0
+ABEV.US,D,20150819,000000,4.5687,4.5774,4.4065,4.432,30741362,0
+ABEV.US,D,20150820,000000,4.4065,4.5517,4.3894,4.526,23743446,0
+ABEV.US,D,20150821,000000,4.432,4.4494,4.3723,4.3723,17694377,0
+ABEV.US,D,20150824,000000,4.1332,4.3212,4.0307,4.2869,26271805,0
+ABEV.US,D,20150825,000000,4.4065,4.4408,4.3297,4.3297,31080240,0
+ABEV.US,D,20150826,000000,4.3639,4.4748,4.338,4.4578,26219840,0
+ABEV.US,D,20150827,000000,4.5005,4.637,4.5005,4.5861,18249776,0
+ABEV.US,D,20150828,000000,4.526,4.5687,4.4919,4.5602,14564340,0
+ABEV.US,D,20150831,000000,4.3212,4.5176,4.2955,4.5005,21341758,0
+ABEV.US,D,20150901,000000,4.3639,4.432,4.2955,4.3297,24322617,0
+ABEV.US,D,20150902,000000,4.2955,4.3639,4.2614,4.3469,31762341,0
+ABEV.US,D,20150903,000000,4.2785,4.4836,4.2614,4.4408,33801372,0
+ABEV.US,D,20150904,000000,4.4408,4.4494,4.3297,4.3469,11341445,0
+ABEV.US,D,20150908,000000,4.4836,4.5091,4.3469,4.3809,12666293,0
+ABEV.US,D,20150909,000000,4.4252,4.4423,4.3305,4.3305,15307172,0
+ABEV.US,D,20150910,000000,4.1927,4.3477,4.1841,4.2788,17327153,0
+ABEV.US,D,20150911,000000,4.227,4.2442,4.1496,4.1582,15264892,0
+ABEV.US,D,20150914,000000,4.2014,4.227,4.1582,4.2188,38101427,0
+ABEV.US,D,20150915,000000,4.2099,4.2529,4.1841,4.2188,20388116,0
+ABEV.US,D,20150916,000000,4.3045,4.3908,4.2958,4.339,55132332,0
+ABEV.US,D,20150917,000000,4.2788,4.4165,4.2529,4.3132,24574783,0
+ABEV.US,D,20150918,000000,4.2616,4.339,4.2014,4.2099,23027956,0
+ABEV.US,D,20150921,000000,4.2014,4.2357,4.141,4.1669,11676883,0
+ABEV.US,D,20150922,000000,4.0892,4.1323,4.0463,4.1067,16318064,0
+ABEV.US,D,20150923,000000,4.0892,4.1067,3.9516,3.9516,17576945,0
+ABEV.US,D,20150924,000000,3.8225,4.1067,3.7967,4.0809,24534857,0
+ABEV.US,D,20150925,000000,4.141,4.2701,4.0892,4.1927,24214008,0
+ABEV.US,D,20150928,000000,4.1582,4.1669,4.0378,4.0549,24848068,0
+ABEV.US,D,20150929,000000,4.0206,4.1582,3.9776,4.1153,16519245,0
+ABEV.US,D,20150930,000000,4.2357,4.2616,4.1756,4.2188,18340193,0
+ABEV.US,D,20151001,000000,4.2188,4.2616,4.1496,4.2442,15025499,0
+ABEV.US,D,20151002,000000,4.1927,4.3908,4.1756,4.3821,13986731,0
+ABEV.US,D,20151005,000000,4.4252,4.5025,4.4076,4.4767,12649016,0
+ABEV.US,D,20151006,000000,4.494,4.537,4.3908,4.4076,17308167,0
+ABEV.US,D,20151007,000000,4.4856,4.537,4.3994,4.4337,16433638,0
+ABEV.US,D,20151008,000000,4.4423,4.4856,4.3564,4.4337,47330357,0
+ABEV.US,D,20151009,000000,4.4856,4.563,4.4337,4.494,14168510,0
+ABEV.US,D,20151012,000000,4.4767,4.5112,4.3734,4.3908,20031253,0
+ABEV.US,D,20151013,000000,4.3477,4.3734,4.0809,4.1067,84654712,0
+ABEV.US,D,20151014,000000,4.1669,4.2099,4.0549,4.1237,56769062,0
+ABEV.US,D,20151015,000000,4.1323,4.3305,4.0549,4.3132,61226605,0
+ABEV.US,D,20151016,000000,4.3045,4.3477,4.1841,4.2958,19127841,0
+ABEV.US,D,20151019,000000,4.2099,4.2958,4.1756,4.2701,12187151,0
+ABEV.US,D,20151020,000000,4.2701,4.3003,4.2188,4.2874,8385236,0
+ABEV.US,D,20151021,000000,4.2874,4.2958,4.1927,4.2357,21481708,0
+ABEV.US,D,20151022,000000,4.2616,4.3477,4.2442,4.3045,51339194,0
+ABEV.US,D,20151023,000000,4.322,4.365,4.3132,4.339,13985802,0
+ABEV.US,D,20151026,000000,4.365,4.3734,4.2701,4.2788,18175722,0
+ABEV.US,D,20151027,000000,4.3045,4.3734,4.2442,4.3305,34329545,0
+ABEV.US,D,20151028,000000,4.3045,4.3477,4.1927,4.2099,20332594,0
+ABEV.US,D,20151029,000000,4.1927,4.2616,4.141,4.1927,15695825,0
+ABEV.US,D,20151030,000000,4.227,4.2701,4.1669,4.1927,21686489,0
+ABEV.US,D,20151102,000000,4.2357,4.3045,4.2014,4.2616,24371894,0
+ABEV.US,D,20151103,000000,4.2874,4.4683,4.2874,4.4511,22844200,0
+ABEV.US,D,20151104,000000,4.4511,4.4767,4.3132,4.3564,17344206,0
+ABEV.US,D,20151105,000000,4.3994,4.4076,4.3305,4.3564,19008781,0
+ABEV.US,D,20151106,000000,4.3045,4.3132,4.227,4.2874,16683022,0
+ABEV.US,D,20151109,000000,4.2788,4.2874,4.1582,4.1582,11083892,0
+ABEV.US,D,20151110,000000,4.1582,4.2874,4.0981,4.2357,15460961,0
+ABEV.US,D,20151111,000000,4.3564,4.3564,4.2357,4.322,17130216,0
+ABEV.US,D,20151112,000000,4.2442,4.339,4.227,4.2616,21897079,0
+ABEV.US,D,20151113,000000,4.2357,4.322,4.2188,4.2442,18081985,0
+ABEV.US,D,20151116,000000,4.2357,4.3132,4.2099,4.2788,19421824,0
+ABEV.US,D,20151117,000000,4.2958,4.3305,4.2529,4.3132,15297533,0
+ABEV.US,D,20151118,000000,4.3132,4.4165,4.3132,4.4165,23870422,0
+ABEV.US,D,20151119,000000,4.4337,4.4423,4.3908,4.4252,32933599,0
+ABEV.US,D,20151120,000000,4.4337,4.5454,4.4165,4.4511,24543771,0
+ABEV.US,D,20151123,000000,4.4252,4.4511,4.339,4.3564,14393735,0
+ABEV.US,D,20151124,000000,4.3477,4.3908,4.322,4.3564,14077562,0
+ABEV.US,D,20151125,000000,4.227,4.2874,4.2099,4.2701,11722883,0
+ABEV.US,D,20151127,000000,4.3132,4.3132,4.2099,4.2188,9274927,0
+ABEV.US,D,20151130,000000,4.1067,4.1756,4.0981,4.1067,52353340,0
+ABEV.US,D,20151201,000000,4.1153,4.1927,4.1067,4.141,23282203,0
+ABEV.US,D,20151202,000000,4.1496,4.1582,4.0635,4.1496,23446119,0
+ABEV.US,D,20151203,000000,4.2874,4.3045,4.2014,4.2616,18091280,0
+ABEV.US,D,20151204,000000,4.2357,4.3305,4.1927,4.1927,17368218,0
+ABEV.US,D,20151207,000000,4.2701,4.2874,4.1756,4.2014,16803241,0
+ABEV.US,D,20151208,000000,4.1323,4.1496,4.0463,4.141,20532747,0
+ABEV.US,D,20151209,000000,4.2188,4.2874,4.1582,4.2099,25207246,0
+ABEV.US,D,20151210,000000,4.1582,4.1927,4.0463,4.0463,14372478,0
+ABEV.US,D,20151211,000000,4.0549,4.0549,3.9776,3.9776,32706871,0
+ABEV.US,D,20151214,000000,3.9776,4.0206,3.9429,3.9516,20161367,0
+ABEV.US,D,20151215,000000,4.0291,4.0378,3.926,3.926,12760952,0
+ABEV.US,D,20151216,000000,3.8915,4.0892,3.8311,4.0722,19732424,0
+ABEV.US,D,20151217,000000,4.1067,4.1323,3.9345,3.9776,18859176,0
+ABEV.US,D,20151218,000000,3.926,3.9602,3.8225,3.8225,49583405,0
+ABEV.US,D,20151221,000000,3.8828,3.9345,3.8138,3.8311,14110783,0
+ABEV.US,D,20151222,000000,3.834,3.912,3.7993,3.8947,16246678,0
+ABEV.US,D,20151223,000000,3.9033,3.9814,3.8947,3.9814,18597667,0
+ABEV.US,D,20151224,000000,3.9726,4.0074,3.9381,3.9641,4182363,0
+ABEV.US,D,20151228,000000,3.9814,4.0682,3.9683,4.0508,14900370,0
+ABEV.US,D,20151229,000000,4.0682,4.0897,4.0247,4.0593,13048039,0
+ABEV.US,D,20151230,000000,3.9468,3.9899,3.8686,3.8686,17810738,0
+ABEV.US,D,20151231,000000,3.8775,3.912,3.8513,3.8686,8076726,0
+ABEV.US,D,20160104,000000,3.721,3.7558,3.6606,3.7038,23630187,0
+ABEV.US,D,20160105,000000,3.7038,3.7731,3.6952,3.7558,20666881,0
+ABEV.US,D,20160106,000000,3.7125,3.7645,3.6864,3.7125,13264605,0
+ABEV.US,D,20160107,000000,3.6431,3.6606,3.565,3.565,15133276,0
+ABEV.US,D,20160108,000000,3.6691,3.6691,3.6083,3.6259,13788536,0
+ABEV.US,D,20160111,000000,3.6864,3.7038,3.5477,3.565,24040968,0
+ABEV.US,D,20160112,000000,3.6345,3.6516,3.5738,3.6431,23903890,0
+ABEV.US,D,20160113,000000,3.7125,3.7383,3.5822,3.5911,20204475,0
+ABEV.US,D,20160114,000000,3.5911,3.6776,3.5477,3.6691,36004571,0
+ABEV.US,D,20160115,000000,3.4869,3.5477,3.3917,3.5217,23408408,0
+ABEV.US,D,20160119,000000,3.5389,3.5997,3.5303,3.5822,10787816,0
+ABEV.US,D,20160120,000000,3.5303,3.5389,3.4089,3.4955,14070568,0
+ABEV.US,D,20160121,000000,3.4002,3.4435,3.3482,3.3654,29998087,0
+ABEV.US,D,20160122,000000,3.4525,3.565,3.4262,3.565,27706345,0
+ABEV.US,D,20160125,000000,3.5477,3.5911,3.5043,3.5477,13727948,0
+ABEV.US,D,20160126,000000,3.5303,3.6083,3.5043,3.6083,19945584,0
+ABEV.US,D,20160127,000000,3.6431,3.7905,3.6259,3.7558,25751533,0
+ABEV.US,D,20160128,000000,3.8254,3.8859,3.7645,3.8167,25095180,0
+ABEV.US,D,20160129,000000,3.912,4.0593,3.8775,4.0508,22120988,0
+ABEV.US,D,20160201,000000,3.9055,4.0536,3.8793,4.0362,22956670,0
+ABEV.US,D,20160202,000000,3.9751,3.9839,3.8618,3.8618,21853561,0
+ABEV.US,D,20160203,000000,3.9491,4.0622,3.8444,4.0449,22849558,0
+ABEV.US,D,20160204,000000,4.1407,4.2018,4.0798,4.1321,21320025,0
+ABEV.US,D,20160205,000000,4.1233,4.1298,3.9925,4.01,17607816,0
+ABEV.US,D,20160208,000000,3.9665,4.0011,3.9228,3.9751,12347489,0
+ABEV.US,D,20160209,000000,3.9315,3.9839,3.8444,3.8793,19368177,0
+ABEV.US,D,20160210,000000,3.9579,3.9665,3.8358,3.9143,16480199,0
+ABEV.US,D,20160211,000000,3.8793,3.888,3.8182,3.8705,9482544,0
+ABEV.US,D,20160212,000000,3.8793,3.9315,3.8705,3.9143,9471276,0
+ABEV.US,D,20160216,000000,3.888,3.9055,3.8182,3.8531,16545446,0
+ABEV.US,D,20160217,000000,3.9143,4.0536,3.9055,3.9925,19398222,0
+ABEV.US,D,20160218,000000,3.9491,3.9665,3.8924,3.9315,11033918,0
+ABEV.US,D,20160219,000000,3.888,3.9665,3.8793,3.9228,5894594,0
+ABEV.US,D,20160222,000000,4.0622,4.1407,4.0362,4.0973,15650843,0
+ABEV.US,D,20160223,000000,4.0276,4.0449,3.9445,3.9839,15567537,0
+ABEV.US,D,20160224,000000,3.9055,3.9839,3.8618,3.9665,15300149,0
+ABEV.US,D,20160225,000000,3.9055,3.9315,3.8358,3.888,10061926,0
+ABEV.US,D,20160226,000000,3.9315,3.9315,3.7921,3.8095,8899961,0
+ABEV.US,D,20160229,000000,3.9055,3.9055,3.7747,3.7832,13926127,0
+ABEV.US,D,20160301,000000,3.8269,4.0362,3.8269,4.0276,24932296,0
+ABEV.US,D,20160302,000000,4.01,4.0667,3.9665,4.0536,19715097,0
+ABEV.US,D,20160303,000000,4.1147,4.2195,4.0884,4.2195,19533974,0
+ABEV.US,D,20160304,000000,4.3587,4.4373,4.3412,4.4285,42194477,0
+ABEV.US,D,20160307,000000,4.3674,4.4545,4.3501,4.3936,25098246,0
+ABEV.US,D,20160308,000000,4.3936,4.4023,4.3063,4.3587,22297820,0
+ABEV.US,D,20160309,000000,4.4721,4.4808,4.3501,4.3587,30172486,0
+ABEV.US,D,20160310,000000,4.376,4.4634,4.289,4.446,37200958,0
+ABEV.US,D,20160311,000000,4.4545,4.4808,4.3239,4.3501,31531869,0
+ABEV.US,D,20160314,000000,4.2977,4.3501,4.2499,4.2802,17359970,0
+ABEV.US,D,20160315,000000,4.1844,4.2802,4.1494,4.2018,24047078,0
+ABEV.US,D,20160316,000000,4.1321,4.2105,4.0362,4.1931,19334814,0
+ABEV.US,D,20160317,000000,4.4023,4.4285,4.3063,4.4023,33224275,0
+ABEV.US,D,20160318,000000,4.4808,4.4895,4.3936,4.4373,28247129,0
+ABEV.US,D,20160321,000000,4.4023,4.4982,4.3847,4.4808,22865960,0
+ABEV.US,D,20160322,000000,4.446,4.5156,4.4109,4.4895,29887014,0
+ABEV.US,D,20160323,000000,4.4545,4.4982,4.4373,4.4545,21403503,0
+ABEV.US,D,20160324,000000,4.4285,4.4939,4.4198,4.4634,33693051,0
+ABEV.US,D,20160328,000000,4.5591,4.6117,4.5243,4.5939,14174450,0
+ABEV.US,D,20160329,000000,4.5855,4.6375,4.5418,4.5939,27738027,0
+ABEV.US,D,20160330,000000,4.629,4.6724,4.5505,4.5679,19215427,0
+ABEV.US,D,20160331,000000,4.5679,4.5939,4.4895,4.5156,18873396,0
+ABEV.US,D,20160401,000000,4.4721,4.6027,4.4327,4.5679,18006660,0
+ABEV.US,D,20160404,000000,4.4895,4.507,4.4198,4.446,16668275,0
+ABEV.US,D,20160405,000000,4.4109,4.4373,4.3501,4.4373,11688343,0
+ABEV.US,D,20160406,000000,4.376,4.4109,4.3239,4.4023,7976285,0
+ABEV.US,D,20160407,000000,4.4023,4.4242,4.3239,4.3674,11591271,0
+ABEV.US,D,20160408,000000,4.4721,4.4808,4.3936,4.446,16267265,0
+ABEV.US,D,20160411,000000,4.5243,4.5331,4.446,4.507,17615687,0
+ABEV.US,D,20160412,000000,4.4808,4.5418,4.4198,4.5331,13933896,0
+ABEV.US,D,20160413,000000,4.5505,4.5939,4.5201,4.5679,23045054,0
+ABEV.US,D,20160414,000000,4.5505,4.6637,4.5156,4.6464,15904463,0
+ABEV.US,D,20160415,000000,4.6027,4.6637,4.5939,4.6551,16754587,0
+ABEV.US,D,20160418,000000,4.5505,4.6202,4.5243,4.5591,21529940,0
+ABEV.US,D,20160419,000000,4.5855,4.6987,4.5766,4.69,13284957,0
+ABEV.US,D,20160420,000000,4.6551,4.7161,4.629,4.6987,19718109,0
+ABEV.US,D,20160421,000000,4.7423,4.7466,4.629,4.6987,14679151,0
+ABEV.US,D,20160422,000000,4.6027,4.7031,4.5939,4.6464,13277580,0
+ABEV.US,D,20160425,000000,4.6724,4.6814,4.629,4.6724,5260829,0
+ABEV.US,D,20160426,000000,4.6987,4.7335,4.6595,4.7248,25332776,0
+ABEV.US,D,20160427,000000,4.7335,4.7772,4.69,4.751,16992256,0
+ABEV.US,D,20160428,000000,4.751,4.8382,4.751,4.8208,15137484,0
+ABEV.US,D,20160429,000000,4.8643,4.8816,4.7685,4.8729,21224280,0
+ABEV.US,D,20160502,000000,4.8297,4.8555,4.7945,4.8382,12562066,0
+ABEV.US,D,20160503,000000,4.7074,4.7945,4.6814,4.751,18985005,0
+ABEV.US,D,20160504,000000,4.7074,4.8033,4.6814,4.7772,15301148,0
+ABEV.US,D,20160505,000000,4.786,4.786,4.6589,4.6637,14921930,0
+ABEV.US,D,20160506,000000,4.6637,4.69,4.6202,4.6464,22845389,0
+ABEV.US,D,20160509,000000,4.629,4.6464,4.4764,4.6375,20560744,0
+ABEV.US,D,20160510,000000,4.6987,4.751,4.6724,4.7335,11939589,0
+ABEV.US,D,20160511,000000,4.7945,4.8033,4.6987,4.7423,12806187,0
+ABEV.US,D,20160512,000000,4.7161,4.8033,4.6464,4.7945,32305800,0
+ABEV.US,D,20160513,000000,4.7423,4.7685,4.5939,4.6027,14252087,0
+ABEV.US,D,20160516,000000,4.5939,4.6551,4.5939,4.6375,7955882,0
+ABEV.US,D,20160517,000000,4.5855,4.6202,4.5418,4.5939,13676222,0
+ABEV.US,D,20160518,000000,4.5156,4.5766,4.446,4.4808,14189095,0
+ABEV.US,D,20160519,000000,4.446,4.5331,4.4327,4.5243,21485943,0
+ABEV.US,D,20160520,000000,4.5418,4.581,4.5331,4.5505,9463602,0
+ABEV.US,D,20160523,000000,4.4634,4.4982,4.4373,4.446,14314181,0
+ABEV.US,D,20160524,000000,4.4895,4.5331,4.4721,4.5243,9216588,0
+ABEV.US,D,20160525,000000,4.5505,4.6464,4.5418,4.5939,50406227,0
+ABEV.US,D,20160526,000000,4.6375,4.6724,4.6246,4.6375,7153849,0
+ABEV.US,D,20160527,000000,4.6027,4.6724,4.5722,4.6637,30735166,0
+ABEV.US,D,20160531,000000,4.6202,4.6551,4.5505,4.5855,30669584,0
+ABEV.US,D,20160601,000000,4.5679,4.69,4.507,4.69,18407679,0
+ABEV.US,D,20160602,000000,4.6202,4.6724,4.6027,4.6724,13069488,0
+ABEV.US,D,20160603,000000,4.7423,4.8119,4.7248,4.8119,23430852,0
+ABEV.US,D,20160606,000000,4.8208,4.8468,4.7945,4.8297,10147447,0
+ABEV.US,D,20160607,000000,4.786,4.8208,4.7685,4.7945,11717970,0
+ABEV.US,D,20160608,000000,4.8729,4.9864,4.8382,4.9514,19265674,0
+ABEV.US,D,20160609,000000,4.9253,4.9426,4.8643,4.9164,10637054,0
+ABEV.US,D,20160610,000000,4.8208,4.8208,4.7161,4.7161,8441487,0
+ABEV.US,D,20160613,000000,4.69,4.7423,4.6814,4.7161,9209872,0
+ABEV.US,D,20160614,000000,4.69,4.7248,4.5766,4.629,16849528,0
+ABEV.US,D,20160615,000000,4.6464,4.6768,4.5722,4.6202,12022628,0
+ABEV.US,D,20160616,000000,4.5855,4.6987,4.5418,4.69,7750554,0
+ABEV.US,D,20160617,000000,4.7074,4.7335,4.6637,4.7074,10648697,0
+ABEV.US,D,20160620,000000,4.7772,4.8468,4.7161,4.751,11584172,0
+ABEV.US,D,20160621,000000,4.7945,4.8033,4.7161,4.7335,9740000,0
+ABEV.US,D,20160622,000000,4.751,4.7685,4.6724,4.6814,13339964,0
+ABEV.US,D,20160623,000000,4.751,4.8297,4.7423,4.8297,6213463,0
+ABEV.US,D,20160624,000000,4.6464,4.7685,4.6375,4.751,12657516,0
+ABEV.US,D,20160627,000000,4.7335,4.8208,4.6987,4.7685,30467226,0
+ABEV.US,D,20160628,000000,4.8643,4.9471,4.8555,4.8993,26957667,0
+ABEV.US,D,20160629,000000,5.0039,5.1346,5.0039,5.0911,16303909,0
+ABEV.US,D,20160630,000000,5.1083,5.187,5.0823,5.1521,11091852,0
+ABEV.US,D,20160701,000000,5.178,5.187,5.117,5.1521,11722574,0
+ABEV.US,D,20160705,000000,5.0386,5.0911,5.0127,5.0648,14603666,0
+ABEV.US,D,20160706,000000,5.0299,5.0386,4.9426,5.0127,9456914,0
+ABEV.US,D,20160707,000000,5.0127,5.0213,4.934,4.9426,11876079,0
+ABEV.US,D,20160708,000000,5.0561,5.187,5.0343,5.1433,17812492,0
+ABEV.US,D,20160711,000000,5.1257,5.1301,5.0561,5.0823,12781164,0
+ABEV.US,D,20160712,000000,5.13,5.1829,5.1038,5.1127,8209735,0
+ABEV.US,D,20160713,000000,5.0863,5.1038,5.0426,5.0863,7758553,0
+ABEV.US,D,20160714,000000,5.1564,5.1916,5.1038,5.1564,13887649,0
+ABEV.US,D,20160715,000000,5.1038,5.1127,5.0249,5.0688,8913437,0
+ABEV.US,D,20160718,000000,5.0599,5.1346,5.0512,5.1127,11644903,0
+ABEV.US,D,20160719,000000,5.0775,5.1214,5.0688,5.1214,9791533,0
+ABEV.US,D,20160720,000000,5.13,5.1564,5.095,5.1388,9808472,0
+ABEV.US,D,20160721,000000,5.1214,5.1478,5.0775,5.1214,7866961,0
+ABEV.US,D,20160722,000000,5.1214,5.2003,5.0775,5.1829,12467177,0
+ABEV.US,D,20160725,000000,5.1127,5.1741,5.1038,5.1388,6952750,0
+ABEV.US,D,20160726,000000,5.1388,5.209,5.1346,5.1653,7060983,0
+ABEV.US,D,20160727,000000,5.1653,5.1916,5.1038,5.1564,8391184,0
+ABEV.US,D,20160728,000000,5.1388,5.1697,5.1214,5.1478,5363716,0
+ABEV.US,D,20160729,000000,5.1082,5.1214,5.0259,5.0688,38733986,0
+ABEV.US,D,20160801,000000,5.0074,5.1127,4.981,5.0863,17341878,0
+ABEV.US,D,20160802,000000,5.1038,5.1214,5.0161,5.0426,20401283,0
+ABEV.US,D,20160803,000000,4.9986,5.0512,4.9637,5.0249,33409155,0
+ABEV.US,D,20160804,000000,5.0161,5.1478,5.0161,5.1388,21708020,0
+ABEV.US,D,20160805,000000,5.2003,5.288,5.1478,5.288,26849544,0
+ABEV.US,D,20160808,000000,5.2705,5.3493,5.266,5.3493,27640574,0
+ABEV.US,D,20160809,000000,5.3319,5.3933,5.3144,5.3758,17656962,0
+ABEV.US,D,20160810,000000,5.3933,5.4021,5.3319,5.3407,14782124,0
+ABEV.US,D,20160811,000000,5.3669,5.4458,5.3582,5.4458,17657571,0
+ABEV.US,D,20160812,000000,5.4195,5.4985,5.4064,5.4373,19961244,0
+ABEV.US,D,20160815,000000,5.4634,5.5247,5.4373,5.4985,14673409,0
+ABEV.US,D,20160816,000000,5.4897,5.5424,5.4547,5.5074,13890468,0
+ABEV.US,D,20160817,000000,5.4373,5.4985,5.3933,5.4809,25554716,0
+ABEV.US,D,20160818,000000,5.4373,5.4547,5.3844,5.3933,14757707,0
+ABEV.US,D,20160819,000000,5.3933,5.4547,5.3493,5.4195,12083971,0
+ABEV.US,D,20160822,000000,5.4108,5.4108,5.3144,5.3493,8833013,0
+ABEV.US,D,20160823,000000,5.3933,5.4195,5.3144,5.3231,12949797,0
+ABEV.US,D,20160824,000000,5.288,5.3493,5.2705,5.3231,7445264,0
+ABEV.US,D,20160825,000000,5.3407,5.3669,5.2178,5.2266,23552051,0
+ABEV.US,D,20160826,000000,5.2529,5.3144,5.1214,5.1388,27625775,0
+ABEV.US,D,20160829,000000,5.1564,5.2354,5.1214,5.2178,44805761,0
+ABEV.US,D,20160830,000000,5.1829,5.209,5.1388,5.2003,12397456,0
+ABEV.US,D,20160831,000000,5.1916,5.2136,5.13,5.2003,22880863,0
+ABEV.US,D,20160901,000000,5.1388,5.3407,5.1388,5.3407,33670502,0
+ABEV.US,D,20160902,000000,5.3844,5.4021,5.3056,5.3758,17441966,0
+ABEV.US,D,20160906,000000,5.3669,5.4809,5.3407,5.4809,24739429,0
+ABEV.US,D,20160907,000000,5.4547,5.4809,5.3933,5.4373,11747926,0
+ABEV.US,D,20160908,000000,5.4634,5.4809,5.3844,5.4723,24266416,0
+ABEV.US,D,20160909,000000,5.3231,5.3493,5.2529,5.2529,24943877,0
+ABEV.US,D,20160912,000000,5.2354,5.3407,5.2178,5.3319,32117781,0
+ABEV.US,D,20160913,000000,5.2178,5.2529,5.0688,5.1038,34903705,0
+ABEV.US,D,20160914,000000,5.0688,5.209,5.0688,5.1564,31044663,0
+ABEV.US,D,20160915,000000,5.1829,5.2442,5.13,5.2354,14309002,0
+ABEV.US,D,20160916,000000,5.1741,5.2003,5.1214,5.1741,16868382,0
+ABEV.US,D,20160919,000000,5.2266,5.2354,5.1564,5.1829,12800596,0
+ABEV.US,D,20160920,000000,5.2354,5.2529,5.1916,5.2178,9513573,0
+ABEV.US,D,20160921,000000,5.2529,5.3231,5.1916,5.2968,16605472,0
+ABEV.US,D,20160922,000000,5.3493,5.4021,5.3187,5.3407,9752082,0
+ABEV.US,D,20160923,000000,5.3493,5.3758,5.3056,5.3231,8734408,0
+ABEV.US,D,20160926,000000,5.2705,5.2968,5.2442,5.2705,9618878,0
+ABEV.US,D,20160927,000000,5.3056,5.3407,5.2529,5.3407,9354239,0
+ABEV.US,D,20160928,000000,5.3407,5.4108,5.3056,5.3933,6466558,0
+ABEV.US,D,20160929,000000,5.3669,5.4021,5.2529,5.288,12917989,0
+ABEV.US,D,20160930,000000,5.3493,5.3933,5.3056,5.3407,9864911,0
+ABEV.US,D,20161003,000000,5.3407,5.3844,5.3231,5.3758,11549259,0
+ABEV.US,D,20161004,000000,5.3319,5.3669,5.2266,5.2266,14652354,0
+ABEV.US,D,20161005,000000,5.3144,5.3493,5.2791,5.3231,5965431,0
+ABEV.US,D,20161006,000000,5.2791,5.3493,5.2616,5.3319,7121777,0
+ABEV.US,D,20161007,000000,5.3758,5.3758,5.2705,5.3144,16278308,0
+ABEV.US,D,20161010,000000,5.3493,5.3758,5.3319,5.3493,5322798,0
+ABEV.US,D,20161011,000000,5.3319,5.3582,5.2616,5.2968,18515172,0
+ABEV.US,D,20161012,000000,5.2968,5.3319,5.2222,5.2529,12707431,0
+ABEV.US,D,20161013,000000,5.2266,5.3056,5.1829,5.2791,18020210,0
+ABEV.US,D,20161014,000000,5.2968,5.3582,5.288,5.3407,16599402,0
+ABEV.US,D,20161017,000000,5.3144,5.3933,5.3056,5.3319,10524149,0
+ABEV.US,D,20161018,000000,5.3844,5.4283,5.3582,5.3669,14307974,0
+ABEV.US,D,20161019,000000,5.3933,5.4373,5.3669,5.4373,12611090,0
+ABEV.US,D,20161020,000000,5.4108,5.4809,5.4021,5.4634,7873544,0
+ABEV.US,D,20161021,000000,5.4195,5.5074,5.4064,5.4897,31474131,0
+ABEV.US,D,20161024,000000,5.5424,5.5598,5.4897,5.4897,10223163,0
+ABEV.US,D,20161025,000000,5.4897,5.4985,5.4547,5.4634,11554180,0
+ABEV.US,D,20161026,000000,5.4373,5.5074,5.4195,5.4547,15198192,0
+ABEV.US,D,20161027,000000,5.4547,5.4678,5.3758,5.4021,14570978,0
+ABEV.US,D,20161028,000000,5.2178,5.2968,5.1829,5.2003,39864581,0
+ABEV.US,D,20161031,000000,5.209,5.2266,5.1388,5.1741,21366388,0
+ABEV.US,D,20161101,000000,5.1487,5.162,4.9806,4.9806,31184726,0
+ABEV.US,D,20161102,000000,4.9719,4.9984,4.8744,4.91,17122647,0
+ABEV.US,D,20161103,000000,5.016,5.0206,4.8393,4.8393,45808641,0
+ABEV.US,D,20161104,000000,4.8657,4.8878,4.7861,4.8038,37931943,0
+ABEV.US,D,20161107,000000,4.9453,4.9674,4.91,4.9277,16900323,0
+ABEV.US,D,20161108,000000,4.9187,5.0249,4.8657,5.0072,19499830,0
+ABEV.US,D,20161109,000000,4.8214,4.9408,4.8214,4.8479,24321566,0
+ABEV.US,D,20161110,000000,4.6621,4.7241,4.5649,4.6976,37643415,0
+ABEV.US,D,20161111,000000,4.5562,4.618,4.4543,4.5294,34392967,0
+ABEV.US,D,20161114,000000,4.4234,4.4675,4.3879,4.432,42620717,0
+ABEV.US,D,20161115,000000,4.5208,4.5826,4.4854,4.5649,13633782,0
+ABEV.US,D,20161116,000000,4.5117,4.6004,4.5117,4.5736,25102186,0
+ABEV.US,D,20161117,000000,4.5562,4.6004,4.5029,4.5117,15218636,0
+ABEV.US,D,20161118,000000,4.5562,4.5604,4.4147,4.4764,29096506,0
+ABEV.US,D,20161121,000000,4.5384,4.5913,4.5294,4.5826,12165892,0
+ABEV.US,D,20161122,000000,4.6445,4.6532,4.4764,4.4764,26542790,0
+ABEV.US,D,20161123,000000,4.3968,4.5736,4.3968,4.5736,24015229,0
+ABEV.US,D,20161125,000000,4.4234,4.4649,4.3703,4.3879,8272717,0
+ABEV.US,D,20161128,000000,4.4411,4.5562,4.4234,4.5208,25074207,0
+ABEV.US,D,20161129,000000,4.4675,4.494,4.3791,4.4147,44903276,0
+ABEV.US,D,20161130,000000,4.5562,4.5604,4.41,4.4147,33920262,0
+ABEV.US,D,20161201,000000,4.2818,4.3438,4.1933,4.2109,57976617,0
+ABEV.US,D,20161202,000000,4.1933,4.2553,4.1578,4.2287,40869979,0
+ABEV.US,D,20161205,000000,4.2287,4.2818,4.2022,4.2643,14950366,0
+ABEV.US,D,20161206,000000,4.2375,4.326,4.1933,4.2906,24174399,0
+ABEV.US,D,20161207,000000,4.3171,4.3525,4.2862,4.3438,19636052,0
+ABEV.US,D,20161208,000000,4.326,4.3351,4.2643,4.2906,14866464,0
+ABEV.US,D,20161209,000000,4.2996,4.3879,4.2906,4.326,22234310,0
+ABEV.US,D,20161212,000000,4.3351,4.3438,4.2109,4.2643,28037385,0
+ABEV.US,D,20161213,000000,4.2996,4.3305,4.2462,4.3171,34546821,0
+ABEV.US,D,20161214,000000,4.2643,4.3615,4.2022,4.2287,63927149,0
+ABEV.US,D,20161215,000000,4.2462,4.3083,4.2197,4.2553,57260401,0
+ABEV.US,D,20161216,000000,4.3171,4.3615,4.273,4.3438,29717569,0
+ABEV.US,D,20161219,000000,4.3171,4.326,4.2375,4.2818,18587188,0
+ABEV.US,D,20161220,000000,4.2553,4.3042,4.2109,4.273,17245824,0
+ABEV.US,D,20161221,000000,4.3438,4.3438,4.2818,4.2818,12139419,0
+ABEV.US,D,20161222,000000,4.2769,4.3039,4.2321,4.2678,13754776,0
+ABEV.US,D,20161223,000000,4.3394,4.3663,4.3126,4.3484,6675966,0
+ABEV.US,D,20161227,000000,4.3933,4.4021,4.3529,4.3752,8938783,0
+ABEV.US,D,20161228,000000,4.3842,4.42,4.3484,4.3933,11939685,0
+ABEV.US,D,20161229,000000,4.4289,4.4468,4.4053,4.4289,12761784,0
+ABEV.US,D,20161230,000000,4.4378,4.4468,4.3752,4.3933,9414489,0
+ABEV.US,D,20170103,000000,4.5274,4.5452,4.4916,4.5363,18200687,0
+ABEV.US,D,20170104,000000,4.5542,4.5856,4.5274,4.572,13264534,0
+ABEV.US,D,20170105,000000,4.581,4.6437,4.5632,4.6167,10097294,0
+ABEV.US,D,20170106,000000,4.5899,4.6078,4.5185,4.5542,19013569,0
+ABEV.US,D,20170109,000000,4.6257,4.6346,4.581,4.5899,16590474,0
+ABEV.US,D,20170110,000000,4.6167,4.6257,4.5274,4.5274,15631097,0
+ABEV.US,D,20170111,000000,4.4916,4.6257,4.4557,4.6257,21793622,0
+ABEV.US,D,20170112,000000,4.6883,4.76,4.6614,4.6973,25163292,0
+ABEV.US,D,20170113,000000,4.6706,4.751,4.6346,4.751,19541728,0
+ABEV.US,D,20170117,000000,4.6795,4.7868,4.6437,4.7777,19580644,0
+ABEV.US,D,20170118,000000,4.7242,4.8494,4.7242,4.751,18767256,0
+ABEV.US,D,20170119,000000,4.8406,4.8494,4.7777,4.7957,15197467,0
+ABEV.US,D,20170120,000000,4.8406,4.8673,4.7868,4.8582,11093805,0
+ABEV.US,D,20170123,000000,4.8494,4.912,4.8136,4.9031,10807227,0
+ABEV.US,D,20170124,000000,4.8505,4.9132,4.8414,4.8774,14234706,0
+ABEV.US,D,20170125,000000,4.9132,4.9401,4.8952,4.9223,10628228,0
+ABEV.US,D,20170126,000000,4.8864,4.8952,4.8323,4.8864,11049068,0
+ABEV.US,D,20170127,000000,4.8864,4.9223,4.8055,4.8952,16360205,0
+ABEV.US,D,20170130,000000,4.8952,4.9132,4.8099,4.8505,13202695,0
+ABEV.US,D,20170131,000000,4.8505,4.8774,4.8099,4.8414,9956040,0
+ABEV.US,D,20170201,000000,4.9132,4.9401,4.8505,4.9223,13578114,0
+ABEV.US,D,20170202,000000,4.9313,4.9401,4.8684,4.8952,9486026,0
+ABEV.US,D,20170203,000000,4.9223,4.9761,4.9043,4.9313,10275308,0
+ABEV.US,D,20170206,000000,4.9132,4.9313,4.8684,4.9043,9161513,0
+ABEV.US,D,20170207,000000,4.8774,4.9223,4.8323,4.8414,12296540,0
+ABEV.US,D,20170208,000000,4.8505,4.8684,4.7965,4.8414,17437247,0
+ABEV.US,D,20170209,000000,4.8593,4.8774,4.7965,4.7965,21063483,0
+ABEV.US,D,20170210,000000,4.8414,4.9401,4.819,4.9043,10020225,0
+ABEV.US,D,20170213,000000,4.9223,4.9717,4.9088,4.9132,8131109,0
+ABEV.US,D,20170214,000000,4.9672,5.0482,4.9536,5.0301,13379394,0
+ABEV.US,D,20170215,000000,5.0841,5.2816,5.075,5.2456,32769819,0
+ABEV.US,D,20170216,000000,5.2368,5.2547,5.1918,5.2187,17182898,0
+ABEV.US,D,20170217,000000,5.1378,5.1918,5.1288,5.1378,15362549,0
+ABEV.US,D,20170221,000000,5.1738,5.2187,5.1378,5.2097,14593901,0
+ABEV.US,D,20170222,000000,5.2905,5.3174,5.2368,5.3086,18502048,0
+ABEV.US,D,20170223,000000,5.3893,5.3984,5.2727,5.2816,12549949,0
+ABEV.US,D,20170224,000000,5.1738,5.2187,5.1288,5.1288,16040054,0
+ABEV.US,D,20170227,000000,5.1469,5.1738,5.0931,5.1559,5099744,0
+ABEV.US,D,20170228,000000,5.1378,5.1378,5.0841,5.1109,6086537,0
+ABEV.US,D,20170301,000000,5.1378,5.1963,5.0974,5.1648,15388980,0
+ABEV.US,D,20170302,000000,4.9582,5.0031,4.8593,4.8684,28361433,0
+ABEV.US,D,20170303,000000,4.8684,4.9806,4.8593,4.9761,28589373,0
+ABEV.US,D,20170306,000000,4.9852,4.9852,4.8593,4.9043,19085782,0
+ABEV.US,D,20170307,000000,4.9132,4.9223,4.8144,4.8323,31407532,0
+ABEV.US,D,20170308,000000,4.7696,4.8593,4.7607,4.8505,30764800,0
+ABEV.US,D,20170309,000000,4.8414,4.8908,4.8144,4.8233,34813213,0
+ABEV.US,D,20170310,000000,4.9223,4.9313,4.8864,4.9043,23138013,0
+ABEV.US,D,20170313,000000,4.9223,4.9493,4.8999,4.9223,7413881,0
+ABEV.US,D,20170314,000000,4.8774,4.9043,4.7965,4.7965,10091966,0
+ABEV.US,D,20170315,000000,4.8505,4.9672,4.8055,4.9493,17891388,0
+ABEV.US,D,20170316,000000,4.9493,4.9941,4.9223,4.9672,11272648,0
+ABEV.US,D,20170317,000000,4.9941,5.0211,4.9132,4.9493,23922347,0
+ABEV.US,D,20170320,000000,4.9582,5.1559,4.9357,5.1288,22896767,0
+ABEV.US,D,20170321,000000,5.1288,5.1288,5.0211,5.0211,17812219,0
+ABEV.US,D,20170322,000000,5.0031,5.039,4.9493,4.9672,15215068,0
+ABEV.US,D,20170323,000000,4.9582,5.0031,4.9401,4.9672,25170086,0
+ABEV.US,D,20170324,000000,4.9941,5.0482,4.9627,5.039,18604262,0
+ABEV.US,D,20170327,000000,4.9941,5.066,4.9806,5.0571,13892016,0
+ABEV.US,D,20170328,000000,5.075,5.109,5.0526,5.0931,10611391,0
+ABEV.US,D,20170329,000000,5.0931,5.1918,5.0931,5.1828,13738162,0
+ABEV.US,D,20170330,000000,5.1559,5.2231,5.1378,5.2007,23032631,0
+ABEV.US,D,20170331,000000,5.1648,5.2277,5.1198,5.1738,21757443,0
+ABEV.US,D,20170403,000000,5.2007,5.2187,5.1559,5.1828,12588256,0
+ABEV.US,D,20170404,000000,5.1288,5.2007,5.1109,5.1918,9730431,0
+ABEV.US,D,20170405,000000,5.2007,5.2231,5.1019,5.1378,17297377,0
+ABEV.US,D,20170406,000000,5.0931,5.1738,5.0571,5.075,19001391,0
+ABEV.US,D,20170407,000000,5.1378,5.1738,5.0886,5.1109,12625796,0
+ABEV.US,D,20170410,000000,5.1288,5.1559,5.075,5.1288,12769418,0
+ABEV.US,D,20170411,000000,5.0301,5.0482,4.9401,5.0031,23655192,0
+ABEV.US,D,20170412,000000,5.0301,5.0571,4.9852,5.0571,18850102,0
+ABEV.US,D,20170413,000000,5.0301,5.0841,5.0211,5.0482,16162024,0
+ABEV.US,D,20170417,000000,5.1019,5.2187,5.0931,5.2097,14189471,0
+ABEV.US,D,20170418,000000,5.2007,5.2637,5.1918,5.2007,16683823,0
+ABEV.US,D,20170419,000000,5.1738,5.1918,5.1198,5.1288,14746865,0
+ABEV.US,D,20170420,000000,5.1109,5.1738,5.0482,5.0482,35074537,0
+ABEV.US,D,20170421,000000,5.075,5.1198,5.0211,5.066,21654501,0
+ABEV.US,D,20170424,000000,5.1469,5.2007,5.1198,5.1198,21216446,0
+ABEV.US,D,20170425,000000,5.0841,5.2187,5.075,5.1918,32025201,0
+ABEV.US,D,20170426,000000,5.1378,5.1469,5.0482,5.1019,31825891,0
+ABEV.US,D,20170427,000000,5.1109,5.1288,5.0436,5.1019,27174448,0
+ABEV.US,D,20170428,000000,5.0571,5.1648,5.0571,5.1469,28596240,0
+ABEV.US,D,20170501,000000,5.1738,5.2277,5.1288,5.1828,25319094,0
+ABEV.US,D,20170502,000000,5.1648,5.2727,5.1559,5.2637,34002838,0
+ABEV.US,D,20170503,000000,5.2368,5.2779,5.1918,5.2456,31768246,0
+ABEV.US,D,20170504,000000,5.2727,5.4073,5.2368,5.3356,70923154,0
+ABEV.US,D,20170505,000000,5.3445,5.3624,5.3086,5.3174,29278517,0
+ABEV.US,D,20170508,000000,5.2951,5.3086,5.2456,5.2816,27905267,0
+ABEV.US,D,20170509,000000,5.2816,5.3624,5.259,5.3356,33089292,0
+ABEV.US,D,20170510,000000,5.3984,5.4521,5.3714,5.4073,27565637,0
+ABEV.US,D,20170511,000000,5.4431,5.56,5.4254,5.524,61387118,0
+ABEV.US,D,20170512,000000,5.596,5.659,5.5512,5.623,36282996,0
+ABEV.US,D,20170515,000000,5.6409,5.7036,5.6048,5.6858,53492024,0
+ABEV.US,D,20170516,000000,5.7219,5.7352,5.6498,5.7129,31244834,0
+ABEV.US,D,20170517,000000,5.6946,5.7129,5.5779,5.596,32372882,0
+ABEV.US,D,20170518,000000,5.2547,5.3893,4.9313,4.9401,88808907,0
+ABEV.US,D,20170519,000000,5.0931,5.0931,5.0121,5.0841,51729377,0
+ABEV.US,D,20170522,000000,5.066,5.1288,4.9941,5.0571,41972423,0
+ABEV.US,D,20170523,000000,5.1109,5.1918,5.1019,5.1738,25863902,0
+ABEV.US,D,20170524,000000,5.2007,5.2097,5.1378,5.1559,30610249,0
+ABEV.US,D,20170525,000000,5.1648,5.1872,5.0931,5.1378,22609840,0
+ABEV.US,D,20170526,000000,5.1559,5.2277,5.1378,5.1828,16640850,0
+ABEV.US,D,20170530,000000,5.1559,5.1738,5.1378,5.1378,41006431,0
+ABEV.US,D,20170531,000000,5.1738,5.2007,5.1198,5.1288,48990256,0
+ABEV.US,D,20170601,000000,5.1828,5.1828,5.0841,5.0841,76219971,0
+ABEV.US,D,20170602,000000,5.1559,5.1602,5.0301,5.0931,93061220,0
+ABEV.US,D,20170605,000000,5.075,5.1469,5.0482,5.1378,41582217,0
+ABEV.US,D,20170606,000000,5.1378,5.2187,5.1288,5.1828,31052058,0
+ABEV.US,D,20170607,000000,5.1828,5.2277,5.0841,5.1109,46038971,0
+ABEV.US,D,20170608,000000,5.0841,5.0931,5.0211,5.0571,31851206,0
+ABEV.US,D,20170609,000000,5.0211,5.0301,4.8817,4.9132,34321313,0
+ABEV.US,D,20170612,000000,4.8505,4.9132,4.8414,4.8774,27826553,0
+ABEV.US,D,20170613,000000,4.8952,4.9672,4.8684,4.9582,23134060,0
+ABEV.US,D,20170614,000000,4.9852,5.0121,4.8864,4.9401,34576554,0
+ABEV.US,D,20170615,000000,4.9223,4.9313,4.8684,4.8952,14539636,0
+ABEV.US,D,20170616,000000,4.9132,4.9132,4.7875,4.7965,85926177,0
+ABEV.US,D,20170619,000000,4.7965,4.8774,4.7607,4.8505,39770603,0
+ABEV.US,D,20170620,000000,4.8414,4.9132,4.8233,4.8323,75643731,0
+ABEV.US,D,20170621,000000,4.8505,4.9043,4.8233,4.8684,43121838,0
+ABEV.US,D,20170622,000000,4.8864,4.9132,4.8505,4.8774,29272843,0
+ABEV.US,D,20170623,000000,4.8684,4.9132,4.8505,4.8864,22361586,0
+ABEV.US,D,20170626,000000,4.94,5.0218,4.9311,4.9763,41703502,0
+ABEV.US,D,20170627,000000,4.94,4.9901,4.8946,4.9492,45249126,0
+ABEV.US,D,20170628,000000,4.9855,5.0489,4.9311,5.0036,28364454,0
+ABEV.US,D,20170629,000000,5.0036,5.0127,4.922,4.9582,31174297,0
+ABEV.US,D,20170630,000000,4.9855,5.0308,4.9628,4.9763,23200543,0
+ABEV.US,D,20170703,000000,5.0218,5.0398,4.9492,4.9582,13807646,0
+ABEV.US,D,20170705,000000,4.94,5.0036,4.94,4.9763,40487208,0
+ABEV.US,D,20170706,000000,4.9582,4.9673,4.8314,4.8405,41080728,0
+ABEV.US,D,20170707,000000,4.9039,4.9855,4.9039,4.94,29754172,0
+ABEV.US,D,20170710,000000,4.9763,5.0852,4.9582,5.067,41403044,0
+ABEV.US,D,20170711,000000,5.076,5.1666,5.067,5.1124,45161100,0
+ABEV.US,D,20170712,000000,5.203,5.2572,5.1576,5.2393,27650258,0
+ABEV.US,D,20170713,000000,5.2483,5.2572,5.203,5.2211,11738095,0
+ABEV.US,D,20170714,000000,5.2845,5.3208,5.2756,5.3026,8969030,0
+ABEV.US,D,20170717,000000,5.3026,5.3479,5.2936,5.33,12566436,0
+ABEV.US,D,20170718,000000,5.3208,5.3525,5.2845,5.3389,8280876,0
+ABEV.US,D,20170719,000000,5.3572,5.3842,5.3208,5.3842,10805466,0
+ABEV.US,D,20170720,000000,5.4024,5.4205,5.3572,5.3842,18577933,0
+ABEV.US,D,20170721,000000,5.4114,5.4205,5.3662,5.3842,14138363,0
+ABEV.US,D,20170724,000000,5.4114,5.4114,5.3572,5.3662,10120284,0
+ABEV.US,D,20170725,000000,5.4024,5.4386,5.3479,5.3662,14409326,0
+ABEV.US,D,20170726,000000,5.33,5.4024,5.3208,5.3842,10719466,0
+ABEV.US,D,20170727,000000,5.4476,5.5474,5.4205,5.4657,20836683,0
+ABEV.US,D,20170728,000000,5.4386,5.5202,5.4143,5.484,16246471,0
+ABEV.US,D,20170731,000000,5.5565,5.5837,5.4965,5.5111,21455392,0
+ABEV.US,D,20170801,000000,5.5111,5.5837,5.5111,5.5383,12740517,0
+ABEV.US,D,20170802,000000,5.5202,5.6201,5.5158,5.611,21296971,0
+ABEV.US,D,20170803,000000,5.5928,5.6017,5.5474,5.5747,14877442,0
+ABEV.US,D,20170804,000000,5.5565,5.5747,5.502,5.5474,11836282,0
+ABEV.US,D,20170807,000000,5.5383,5.6017,5.5202,5.5747,12507106,0
+ABEV.US,D,20170808,000000,5.5747,5.6381,5.5474,5.5837,23287063,0
+ABEV.US,D,20170809,000000,5.502,5.5747,5.4931,5.5474,26121189,0
+ABEV.US,D,20170810,000000,5.502,5.5474,5.484,5.484,17147581,0
+ABEV.US,D,20170811,000000,5.5294,5.5747,5.4975,5.5474,12799057,0
+ABEV.US,D,20170814,000000,5.5383,5.6201,5.5202,5.5474,24197999,0
+ABEV.US,D,20170815,000000,5.5565,5.6201,5.5474,5.611,15546698,0
+ABEV.US,D,20170816,000000,5.6291,5.6743,5.5928,5.6471,16810053,0
+ABEV.US,D,20170817,000000,5.6201,5.6563,5.6017,5.611,16048135,0
+ABEV.US,D,20170818,000000,5.6291,5.6653,5.5747,5.6471,17140187,0
+ABEV.US,D,20170821,000000,5.6381,5.6832,5.5837,5.6017,10030891,0
+ABEV.US,D,20170822,000000,5.6653,5.6923,5.5747,5.5837,14717233,0
+ABEV.US,D,20170823,000000,5.6471,5.7105,5.6201,5.7016,11143425,0
+ABEV.US,D,20170824,000000,5.7016,5.7105,5.6471,5.6563,13448670,0
+ABEV.US,D,20170825,000000,5.6653,5.7071,5.6381,5.6653,10827282,0
+ABEV.US,D,20170828,000000,5.6743,5.6743,5.6291,5.6471,9861353,0
+ABEV.US,D,20170829,000000,5.611,5.6743,5.611,5.6471,10649992,0
+ABEV.US,D,20170830,000000,5.6563,5.6743,5.6017,5.6563,18054563,0
+ABEV.US,D,20170831,000000,5.7016,5.7016,5.6698,5.6743,10513479,0
+ABEV.US,D,20170901,000000,5.7287,5.7468,5.6563,5.6563,16272341,0
+ABEV.US,D,20170905,000000,5.7196,5.7468,5.6698,5.7016,26172218,0
+ABEV.US,D,20170906,000000,5.7468,5.8647,5.7468,5.8464,16617459,0
+ABEV.US,D,20170907,000000,5.8375,5.8737,5.8285,5.8556,10900583,0
+ABEV.US,D,20170908,000000,5.8556,5.8691,5.7832,5.8285,17818712,0
+ABEV.US,D,20170911,000000,5.8828,5.9553,5.8601,5.8737,15475214,0
+ABEV.US,D,20170912,000000,5.9644,6.1184,5.9462,6.0549,36126977,0
+ABEV.US,D,20170913,000000,6.0459,6.1184,6.0096,6.0642,22588194,0
+ABEV.US,D,20170914,000000,6.0369,6.1548,6.0188,6.1093,16912374,0
+ABEV.US,D,20170915,000000,6.1004,6.1819,6.0731,6.1729,30044838,0
+ABEV.US,D,20170918,000000,6.1639,6.1729,6.0686,6.0731,20259346,0
+ABEV.US,D,20170919,000000,6.1184,6.1684,6.1011,6.1366,21774667,0
+ABEV.US,D,20170920,000000,6.1457,6.1819,6.0821,6.1819,22007489,0
+ABEV.US,D,20170921,000000,6.2092,6.2183,6.0912,6.1093,21374745,0
+ABEV.US,D,20170922,000000,6.1548,6.2183,6.1321,6.2092,13366998,0
+ABEV.US,D,20170925,000000,6.1639,6.1729,6.0912,6.1184,22671279,0
+ABEV.US,D,20170926,000000,6.1184,6.1276,5.9915,6.0188,37104412,0
+ABEV.US,D,20170927,000000,5.9735,6.0007,5.8828,5.9735,20911180,0
+ABEV.US,D,20170928,000000,5.9553,5.9915,5.9281,5.9462,14896152,0
+ABEV.US,D,20170929,000000,6.0188,6.0278,5.9373,5.9735,35362987,0
+ABEV.US,D,20171002,000000,5.901,5.9281,5.842,5.901,37183177,0
+ABEV.US,D,20171003,000000,5.9191,6.1457,5.9191,6.1276,25836332,0
+ABEV.US,D,20171004,000000,6.1457,6.1722,6.0549,6.0549,19245419,0
+ABEV.US,D,20171005,000000,6.1366,6.1819,6.0549,6.0549,23240295,0
+ABEV.US,D,20171006,000000,6.0007,6.0096,5.9462,5.9915,17362461,0
+ABEV.US,D,20171009,000000,5.9553,5.9915,5.9553,5.9553,5747900,0
+ABEV.US,D,20171010,000000,6.0731,6.1911,6.0369,6.1093,50938926,0
+ABEV.US,D,20171011,000000,6.1639,6.1729,6.0912,6.1548,29034474,0
+ABEV.US,D,20171012,000000,6.1093,6.1774,6.1093,6.1548,15428640,0
+ABEV.US,D,20171013,000000,6.3542,6.3723,6.2906,6.3269,39786418,0
+ABEV.US,D,20171016,000000,6.2453,6.2906,6.1729,6.2001,20024865,0
+ABEV.US,D,20171017,000000,6.1819,6.2001,6.1276,6.1911,11572281,0
+ABEV.US,D,20171018,000000,6.1729,6.2001,6.1548,6.1819,12438857,0
+ABEV.US,D,20171019,000000,6.1184,6.2001,6.0912,6.1819,12331068,0
+ABEV.US,D,20171020,000000,6.1819,6.1819,6.0459,6.0821,30289505,0
+ABEV.US,D,20171023,000000,6.0459,6.0504,5.8828,5.91,31810825,0
+ABEV.US,D,20171024,000000,5.9281,5.9373,5.8828,5.9191,19117633,0
+ABEV.US,D,20171025,000000,5.9191,5.9281,5.7559,5.8737,27274057,0
+ABEV.US,D,20171026,000000,5.8102,5.8737,5.7287,5.7287,17485443,0
+ABEV.US,D,20171027,000000,5.8102,5.8737,5.774,5.7922,24046607,0
+ABEV.US,D,20171030,000000,5.7649,5.787,5.7196,5.7559,29746813,0
+ABEV.US,D,20171031,000000,5.7287,5.8278,5.7016,5.7377,24505417,0
+ABEV.US,D,20171101,000000,5.7832,5.8464,5.7016,5.7016,22726900,0
+ABEV.US,D,20171102,000000,5.7196,5.7287,5.6291,5.6923,22964687,0
+ABEV.US,D,20171103,000000,5.7105,5.7287,5.5474,5.5928,48261863,0
+ABEV.US,D,20171106,000000,5.6381,5.7016,5.5974,5.6563,27660629,0
+ABEV.US,D,20171107,000000,5.5474,5.5656,5.5474,5.5474,33547609,0
+ABEV.US,D,20171108,000000,5.6201,5.6381,5.484,5.6017,59163077,0
+ABEV.US,D,20171109,000000,5.5474,5.611,5.5233,5.5928,16574476,0
+ABEV.US,D,20171110,000000,5.5383,5.5747,5.502,5.5474,22160000,0
+ABEV.US,D,20171113,000000,5.4931,5.57,5.4657,5.5474,16304462,0
+ABEV.US,D,20171114,000000,5.5565,5.57,5.484,5.4931,14884687,0
+ABEV.US,D,20171115,000000,5.484,5.5111,5.4561,5.484,9562558,0
+ABEV.US,D,20171116,000000,5.5928,5.6563,5.5429,5.5928,17558405,0
+ABEV.US,D,20171117,000000,5.6201,5.6923,5.5747,5.6563,18888472,0
+ABEV.US,D,20171120,000000,5.6381,5.6923,5.6017,5.6832,9223087,0
+ABEV.US,D,20171121,000000,5.7016,5.7922,5.7016,5.7559,42477138,0
+ABEV.US,D,20171122,000000,5.774,5.8194,5.7559,5.8013,14808741,0
+ABEV.US,D,20171124,000000,5.7468,5.7922,5.7377,5.7832,6782942,0
+ABEV.US,D,20171127,000000,5.7287,5.8013,5.7105,5.7649,13270726,0
+ABEV.US,D,20171128,000000,5.7832,5.8828,5.774,5.8285,27030810,0
+ABEV.US,D,20171129,000000,5.7922,5.8102,5.6832,5.7105,16451506,0
+ABEV.US,D,20171130,000000,5.6923,5.7196,5.5747,5.611,23677752,0
+ABEV.US,D,20171201,000000,5.6291,5.6789,5.6064,5.6381,15788207,0
+ABEV.US,D,20171204,000000,5.6653,5.7468,5.6471,5.6923,11302636,0
+ABEV.US,D,20171205,000000,5.8013,5.8285,5.6878,5.7105,24779448,0
+ABEV.US,D,20171206,000000,5.7377,5.7832,5.6653,5.7468,14627603,0
+ABEV.US,D,20171207,000000,5.5474,5.701,5.5383,5.6291,19846310,0
+ABEV.US,D,20171208,000000,5.7105,5.7559,5.6869,5.7559,18626270,0
+ABEV.US,D,20171211,000000,5.7377,5.7832,5.7332,5.7468,11478321,0
+ABEV.US,D,20171212,000000,5.7016,5.91,5.6832,5.8647,31893281,0
+ABEV.US,D,20171213,000000,5.8647,5.8918,5.6743,5.7196,20387474,0
+ABEV.US,D,20171214,000000,5.6653,5.6919,5.6201,5.6381,8646999,0
+ABEV.US,D,20171215,000000,5.6743,5.7001,5.6381,5.6471,13023704,0
+ABEV.US,D,20171218,000000,5.7016,5.7649,5.6878,5.7196,9010985,0
+ABEV.US,D,20171219,000000,5.7013,5.7259,5.6462,5.6922,8394424,0
+ABEV.US,D,20171220,000000,5.6922,5.7472,5.6828,5.7287,10722964,0
+ABEV.US,D,20171221,000000,5.7013,5.8114,5.6922,5.7472,12377666,0
+ABEV.US,D,20171222,000000,5.7196,5.7931,5.7196,5.7563,10120236,0
+ABEV.US,D,20171226,000000,5.7931,5.8665,5.738,5.8298,9600184,0
+ABEV.US,D,20171227,000000,5.8849,5.9216,5.8391,5.8482,12144848,0
+ABEV.US,D,20171228,000000,5.9125,5.9125,5.8206,5.8941,10690815,0
+ABEV.US,D,20171229,000000,5.9033,6.0318,5.9015,5.9308,25276420,0
+ABEV.US,D,20180102,000000,6.0044,6.0869,5.9904,6.0685,17636608,0
+ABEV.US,D,20180103,000000,6.1236,6.1832,6.0776,6.1052,15235944,0
+ABEV.US,D,20180104,000000,6.1329,6.1651,6.0501,6.0961,11659141,0
+ABEV.US,D,20180105,000000,6.0869,6.142,6.05,6.1236,15508213,0
+ABEV.US,D,20180108,000000,6.0869,6.1098,6.05,6.0776,11872640,0
+ABEV.US,D,20180109,000000,6.0592,6.0934,6.0318,6.041,9204995,0
+ABEV.US,D,20180110,000000,6.0685,6.1144,6.0226,6.0685,8989707,0
+ABEV.US,D,20180111,000000,6.0869,6.2154,6.0776,6.2154,12559631,0
+ABEV.US,D,20180112,000000,6.1511,6.2337,6.0961,6.1236,28188586,0
+ABEV.US,D,20180116,000000,6.1604,6.2246,6.142,6.1969,17122888,0
+ABEV.US,D,20180117,000000,6.2062,6.2521,6.1787,6.2246,15747401,0
+ABEV.US,D,20180118,000000,6.2521,6.2761,6.1924,6.2062,16550665,0
+ABEV.US,D,20180119,000000,6.2246,6.3073,6.2062,6.2981,15599553,0
+ABEV.US,D,20180122,000000,6.2521,6.2604,6.2062,6.2429,13646828,0
+ABEV.US,D,20180123,000000,6.1604,6.2154,6.1052,6.1604,17484228,0
+ABEV.US,D,20180124,000000,6.2705,6.3347,6.1816,6.3073,37011651,0
+ABEV.US,D,20180125,000000,6.3347,6.4265,6.2613,6.2613,23349693,0
+ABEV.US,D,20180126,000000,6.2889,6.3714,6.2797,6.3347,27037043,0
+ABEV.US,D,20180129,000000,6.2797,6.3164,6.2348,6.2613,16404267,0
+ABEV.US,D,20180130,000000,6.2797,6.3073,6.2429,6.2797,14220344,0
+ABEV.US,D,20180131,000000,6.3531,6.3899,6.2705,6.3073,23051741,0
+ABEV.US,D,20180201,000000,6.3994,6.4822,6.3624,6.3994,32512666,0
+ABEV.US,D,20180202,000000,6.2519,6.2888,6.16,6.2151,20274053,0
+ABEV.US,D,20180205,000000,6.1784,6.2233,6.0219,6.0586,24159596,0
+ABEV.US,D,20180206,000000,6.0219,6.1657,6.0041,6.1323,31173567,0
+ABEV.US,D,20180207,000000,6.1046,6.2104,6.0219,6.0219,26213333,0
+ABEV.US,D,20180208,000000,6.0954,6.1138,5.9389,5.9481,28348324,0
+ABEV.US,D,20180209,000000,6.0403,6.0677,5.8561,6.0219,27944595,0
+ABEV.US,D,20180212,000000,6.0586,6.1875,6.0403,6.1506,19234202,0
+ABEV.US,D,20180213,000000,6.1231,6.16,6.1046,6.1415,13843203,0
+ABEV.US,D,20180214,000000,6.0954,6.3532,6.0586,6.3256,19175871,0
+ABEV.US,D,20180215,000000,6.3073,6.3532,6.275,6.3348,16598888,0
+ABEV.US,D,20180216,000000,6.2335,6.4086,6.2335,6.3532,18945840,0
+ABEV.US,D,20180220,000000,6.3532,6.3902,6.3532,6.3532,18584360,0
+ABEV.US,D,20180221,000000,6.3994,6.4086,6.2427,6.2704,35212321,0
+ABEV.US,D,20180222,000000,6.2981,6.3348,6.2462,6.2796,20122462,0
+ABEV.US,D,20180223,000000,6.3164,6.344,6.1646,6.1875,24674025,0
+ABEV.US,D,20180226,000000,6.16,6.2888,6.1415,6.2796,13801046,0
+ABEV.US,D,20180227,000000,6.2796,6.2981,6.1966,6.2427,12005772,0
+ABEV.US,D,20180228,000000,6.2427,6.3256,6.2104,6.2151,24259075,0
+ABEV.US,D,20180301,000000,6.3256,6.3716,6.1875,6.2704,21309863,0
+ABEV.US,D,20180302,000000,6.1966,6.3532,6.1506,6.3348,17719056,0
+ABEV.US,D,20180305,000000,6.3256,6.4177,6.2888,6.3348,27010010,0
+ABEV.US,D,20180306,000000,6.3902,6.5283,6.3716,6.5098,33975891,0
+ABEV.US,D,20180307,000000,6.4729,6.5328,6.3994,6.5005,37155258,0
+ABEV.US,D,20180308,000000,6.5098,6.5927,6.4637,6.5374,33983169,0
+ABEV.US,D,20180309,000000,6.5927,6.6479,6.5557,6.5743,16698969,0
+ABEV.US,D,20180312,000000,6.6111,6.7677,6.5927,6.7216,31610437,0
+ABEV.US,D,20180313,000000,6.7399,6.8089,6.6662,6.7031,26567870,0
+ABEV.US,D,20180314,000000,6.7677,6.8412,6.7308,6.8043,21787616,0
+ABEV.US,D,20180315,000000,6.7216,6.7621,6.6111,6.6295,25203397,0
+ABEV.US,D,20180316,000000,6.6479,6.6571,6.5649,6.5649,15301546,0
+ABEV.US,D,20180319,000000,6.5098,6.6203,6.5005,6.6018,15566340,0
+ABEV.US,D,20180320,000000,6.6018,6.6203,6.5283,6.5283,13990908,0
+ABEV.US,D,20180321,000000,6.5743,6.7308,6.5374,6.6847,26829323,0
+ABEV.US,D,20180322,000000,6.6203,6.6755,6.5589,6.6111,12153352,0
+ABEV.US,D,20180323,000000,6.6111,6.6844,6.5743,6.5835,16074684,0
+ABEV.US,D,20180326,000000,6.6662,6.6939,6.5374,6.6295,23436046,0
+ABEV.US,D,20180327,000000,6.5743,6.6295,6.5098,6.5189,16403547,0
+ABEV.US,D,20180328,000000,6.5374,6.5649,6.4685,6.5466,23448666,0
+ABEV.US,D,20180329,000000,6.5927,6.7124,6.5835,6.6939,16540669,0
+ABEV.US,D,20180402,000000,6.6295,6.6939,6.5374,6.5466,12401597,0
+ABEV.US,D,20180403,000000,6.6203,6.6571,6.5466,6.6111,20778042,0
+ABEV.US,D,20180404,000000,6.5283,6.6662,6.5005,6.6387,17625956,0
+ABEV.US,D,20180405,000000,6.7399,6.7677,6.5835,6.5927,21739119,0
+ABEV.US,D,20180406,000000,6.3994,6.4315,6.2104,6.3164,47454228,0
+ABEV.US,D,20180409,000000,6.2888,6.3256,6.2196,6.2519,36305525,0
+ABEV.US,D,20180410,000000,6.2612,6.4086,6.2335,6.3902,35168791,0
+ABEV.US,D,20180411,000000,6.3902,6.5053,6.3808,6.4454,24152032,0
+ABEV.US,D,20180412,000000,6.4177,6.4454,6.2243,6.2335,31118858,0
+ABEV.US,D,20180413,000000,6.2704,6.2843,6.16,6.2151,18090822,0
+ABEV.US,D,20180416,000000,6.2427,6.2612,6.1138,6.1415,26173544,0
+ABEV.US,D,20180417,000000,6.1784,6.2519,6.1138,6.2243,32243847,0
+ABEV.US,D,20180418,000000,6.2427,6.3763,6.2427,6.3348,31135881,0
+ABEV.US,D,20180419,000000,6.2612,6.344,6.2335,6.344,26214283,0
+ABEV.US,D,20180420,000000,6.2704,6.2981,6.2243,6.2704,20163001,0
+ABEV.US,D,20180423,000000,6.2243,6.2519,6.16,6.2151,11889767,0
+ABEV.US,D,20180424,000000,6.1966,6.2612,6.1323,6.16,16433735,0
+ABEV.US,D,20180425,000000,6.0862,6.1046,6.022,6.0862,19369988,0
+ABEV.US,D,20180426,000000,6.077,6.1692,6.077,6.1323,14356995,0
+ABEV.US,D,20180427,000000,6.2059,6.2151,6.1323,6.1692,14902592,0
+ABEV.US,D,20180430,000000,6.1415,6.1875,6.0862,6.0954,12817067,0
+ABEV.US,D,20180501,000000,6.077,6.16,5.9857,6.0493,8591024,0
+ABEV.US,D,20180502,000000,6.0034,6.0126,5.81,5.8467,30504130,0
+ABEV.US,D,20180503,000000,5.8652,5.9112,5.8193,5.8376,17468268,0
+ABEV.US,D,20180504,000000,5.81,5.9112,5.7916,5.8285,23778430,0
+ABEV.US,D,20180507,000000,5.8193,5.8607,5.7271,5.7638,16465637,0
+ABEV.US,D,20180508,000000,5.7916,5.8422,5.7226,5.7638,31535095,0
+ABEV.US,D,20180509,000000,5.6443,5.6812,5.543,5.5614,55434269,0
+ABEV.US,D,20180510,000000,5.6443,5.6648,5.566,5.6166,34186023,0
+ABEV.US,D,20180511,000000,5.5799,5.612,5.5154,5.543,14767902,0
+ABEV.US,D,20180514,000000,5.5891,5.5891,5.4693,5.4785,19940079,0
+ABEV.US,D,20180515,000000,5.3773,5.3864,5.3036,5.3588,19067159,0
+ABEV.US,D,20180516,000000,5.3588,5.4142,5.2944,5.3404,25856344,0
+ABEV.US,D,20180517,000000,5.3129,5.3129,5.1884,5.2115,29560348,0
+ABEV.US,D,20180518,000000,5.1103,5.1194,4.9536,5.0734,84112471,0
+ABEV.US,D,20180521,000000,5.1286,5.1286,4.9813,5.0273,31445759,0
+ABEV.US,D,20180522,000000,5.0549,5.1286,5.0136,5.0826,31330514,0
+ABEV.US,D,20180523,000000,5.0642,5.101,5.0403,5.0734,25463572,0
+ABEV.US,D,20180524,000000,5.0549,5.1194,4.9998,5.1103,21057810,0
+ABEV.US,D,20180525,000000,5.0826,5.0918,4.9813,5.0181,19052454,0
+ABEV.US,D,20180529,000000,4.8617,4.9076,4.7511,4.788,31379005,0
+ABEV.US,D,20180530,000000,4.7972,4.8984,4.7696,4.8433,31664998,0
+ABEV.US,D,20180531,000000,4.8524,4.88,4.8064,4.8433,12237281,0
+ABEV.US,D,20180601,000000,4.8984,4.9261,4.8248,4.8524,25822493,0
+ABEV.US,D,20180604,000000,4.9536,4.9722,4.8893,4.9167,20936378,0
+ABEV.US,D,20180605,000000,4.88,4.8984,4.7511,4.7604,34369313,0
+ABEV.US,D,20180606,000000,4.7236,4.7557,4.6498,4.6683,25736935,0
+ABEV.US,D,20180607,000000,4.5855,4.6498,4.4196,4.4656,106486701,0
+ABEV.US,D,20180608,000000,4.6037,4.7143,4.5532,4.6867,36820619,0
+ABEV.US,D,20180611,000000,4.7052,4.7786,4.6406,4.6774,26585713,0
+ABEV.US,D,20180612,000000,4.6683,4.7291,4.6406,4.6498,25453373,0
+ABEV.US,D,20180613,000000,4.6774,4.7097,4.5671,4.6037,33769078,0
+ABEV.US,D,20180614,000000,4.6498,4.7604,4.5945,4.613,54828887,0
+ABEV.US,D,20180615,000000,4.6037,4.6223,4.5211,4.5855,47295690,0
+ABEV.US,D,20180618,000000,4.539,4.6411,4.4925,4.6318,39606244,0
+ABEV.US,D,20180619,000000,4.5482,4.7153,4.539,4.6411,41042851,0
+ABEV.US,D,20180620,000000,4.6875,4.6876,4.539,4.539,27986636,0
+ABEV.US,D,20180621,000000,4.539,4.5761,4.4647,4.474,25299857,0
+ABEV.US,D,20180622,000000,4.539,4.5761,4.4463,4.4647,22708920,0
+ABEV.US,D,20180625,000000,4.5297,4.5297,4.4647,4.4925,26498850,0
+ABEV.US,D,20180626,000000,4.4925,4.5018,4.3812,4.409,33864722,0
+ABEV.US,D,20180627,000000,4.3626,4.4276,4.2744,4.2977,60318384,0
+ABEV.US,D,20180628,000000,4.3349,4.3998,4.3162,4.3533,34018655,0
+ABEV.US,D,20180629,000000,4.3718,4.4276,4.2977,4.2977,24720779,0
+ABEV.US,D,20180702,000000,4.2697,4.3533,4.2512,4.3162,28090125,0
+ABEV.US,D,20180703,000000,4.3533,4.409,4.3255,4.3533,29433549,0
+ABEV.US,D,20180705,000000,4.3162,4.3812,4.279,4.3812,41280977,0
+ABEV.US,D,20180706,000000,4.2977,4.3718,4.2702,4.3162,31683539,0
+ABEV.US,D,20180709,000000,4.3533,4.3904,4.3069,4.3349,28207186,0
+ABEV.US,D,20180710,000000,4.3718,4.4554,4.3442,4.4554,40500865,0
+ABEV.US,D,20180711,000000,4.4183,4.4322,4.2697,4.279,30854001,0
+ABEV.US,D,20180712,000000,4.3533,4.409,4.3255,4.3718,35973643,0
+ABEV.US,D,20180713,000000,4.3812,4.4647,4.3395,4.4647,26008734,0
+ABEV.US,D,20180716,000000,4.4554,4.5761,4.4463,4.5669,36832475,0
+ABEV.US,D,20180717,000000,4.5669,4.6502,4.5297,4.6411,38200829,0
+ABEV.US,D,20180718,000000,4.6039,4.6226,4.4925,4.5111,41171803,0
+ABEV.US,D,20180719,000000,4.4183,4.5297,4.409,4.5111,35800515,0
+ABEV.US,D,20180720,000000,4.6875,4.7061,4.5669,4.5761,40196989,0
+ABEV.US,D,20180723,000000,4.5761,4.6039,4.5247,4.5482,24656797,0
+ABEV.US,D,20180724,000000,4.6318,4.6968,4.5761,4.6318,31661795,0
+ABEV.US,D,20180725,000000,4.7153,4.7524,4.6411,4.7246,31798789,0
+ABEV.US,D,20180726,000000,4.9104,4.938,4.8175,4.9289,60524009,0
+ABEV.US,D,20180727,000000,4.9846,5.0495,4.8918,4.901,42383675,0
+ABEV.US,D,20180730,000000,4.8918,4.9104,4.8545,4.8731,34059400,0
+ABEV.US,D,20180731,000000,4.8545,4.8638,4.7339,4.771,27828491,0
+ABEV.US,D,20180801,000000,4.7803,4.8638,4.771,4.7896,20200918,0
+ABEV.US,D,20180802,000000,4.7246,4.7896,4.7153,4.7246,26424591,0
+ABEV.US,D,20180803,000000,4.771,4.8824,4.7556,4.8175,28948095,0
+ABEV.US,D,20180806,000000,4.799,4.8083,4.7524,4.7617,36414239,0
+ABEV.US,D,20180807,000000,4.799,4.8175,4.6875,4.6875,43650862,0
+ABEV.US,D,20180808,000000,4.6875,4.7896,4.6782,4.7339,44724082,0
+ABEV.US,D,20180809,000000,4.6968,4.7246,4.655,4.6875,46088475,0
+ABEV.US,D,20180810,000000,4.5761,4.6039,4.5297,4.5482,58045086,0
+ABEV.US,D,20180813,000000,4.4554,4.5761,4.4463,4.539,33669769,0
+ABEV.US,D,20180814,000000,4.5855,4.669,4.5622,4.6502,37335146,0
+ABEV.US,D,20180815,000000,4.5855,4.669,4.539,4.6226,47251931,0
+ABEV.US,D,20180816,000000,4.6411,4.6502,4.4972,4.5111,32748540,0
+ABEV.US,D,20180817,000000,4.4554,4.5808,4.3765,4.5575,55733399,0
+ABEV.US,D,20180820,000000,4.539,4.5575,4.4601,4.5111,42144224,0
+ABEV.US,D,20180821,000000,4.5018,4.5018,4.3672,4.3812,30369916,0
+ABEV.US,D,20180822,000000,4.3442,4.3718,4.279,4.3349,40044833,0
+ABEV.US,D,20180823,000000,4.3533,4.3998,4.2512,4.2605,48965214,0
+ABEV.US,D,20180824,000000,4.3349,4.3626,4.279,4.3255,35525354,0
+ABEV.US,D,20180827,000000,4.3533,4.4182,4.3442,4.3533,26064618,0
+ABEV.US,D,20180828,000000,4.3255,4.3442,4.2697,4.279,27252934,0
+ABEV.US,D,20180829,000000,4.3069,4.3904,4.2977,4.3626,23193417,0
+ABEV.US,D,20180830,000000,4.2884,4.3069,4.1676,4.2512,27740379,0
+ABEV.US,D,20180831,000000,4.2512,4.3255,4.1956,4.3162,40994909,0
+ABEV.US,D,20180904,000000,4.1305,4.1305,4.0099,4.0192,44417031,0
+ABEV.US,D,20180905,000000,4.0284,4.1214,4.0099,4.0841,34181191,0
+ABEV.US,D,20180906,000000,4.1214,4.148,4.0192,4.1214,42873278,0
+ABEV.US,D,20180907,000000,4.2235,4.2299,4.1305,4.1769,17079321,0
+ABEV.US,D,20180910,000000,4.1492,4.1769,4.1121,4.1398,25249915,0
+ABEV.US,D,20180911,000000,4.0378,4.0749,3.9728,4.0655,25651010,0
+ABEV.US,D,20180912,000000,4.0934,4.1769,4.0841,4.1398,33405534,0
+ABEV.US,D,20180913,000000,4.0841,4.1305,4.047,4.0655,30945124,0
+ABEV.US,D,20180914,000000,4.1121,4.1121,4.0007,4.0563,28574056,0
+ABEV.US,D,20180917,000000,4.0563,4.1492,4.0378,4.1305,26214940,0
+ABEV.US,D,20180918,000000,4.1492,4.2744,4.1305,4.2327,37841031,0
+ABEV.US,D,20180919,000000,4.2048,4.2744,4.1676,4.242,40697677,0
+ABEV.US,D,20180920,000000,4.2884,4.2977,4.242,4.2884,24490208,0
+ABEV.US,D,20180921,000000,4.2884,4.409,4.279,4.3442,33747381,0
+ABEV.US,D,20180924,000000,4.2977,4.3023,4.1584,4.1769,36377420,0
+ABEV.US,D,20180925,000000,4.0934,4.2141,4.0934,4.2048,27435155,0
+ABEV.US,D,20180926,000000,4.242,4.3718,4.2141,4.3069,24870258,0
+ABEV.US,D,20180927,000000,4.3349,4.4322,4.2884,4.2977,32588406,0
+ABEV.US,D,20180928,000000,4.2235,4.2884,4.2048,4.242,19240945,0
+ABEV.US,D,20181001,000000,4.2605,4.2933,4.242,4.279,16216941,0
+ABEV.US,D,20181002,000000,4.3533,4.3533,4.2697,4.3162,30958981,0
+ABEV.US,D,20181003,000000,4.4463,4.4647,4.2837,4.3255,38549112,0
+ABEV.US,D,20181004,000000,4.3069,4.3162,4.1584,4.2512,26362603,0
+ABEV.US,D,20181005,000000,4.2884,4.293,4.1956,4.2697,26971712,0
+ABEV.US,D,20181008,000000,4.4833,4.4925,4.3998,4.4463,47925919,0
+ABEV.US,D,20181009,000000,4.4463,4.4693,4.3533,4.3626,46097958,0
+ABEV.US,D,20181010,000000,4.3162,4.3162,4.2235,4.2235,29549619,0
+ABEV.US,D,20181011,000000,4.2235,4.279,4.1305,4.1398,28976227,0
+ABEV.US,D,20181012,000000,4.1862,4.2884,4.1862,4.2605,18888505,0
+ABEV.US,D,20181015,000000,4.2048,4.2884,4.1769,4.1769,27582005,0
+ABEV.US,D,20181016,000000,4.2697,4.3626,4.2605,4.3162,36506109,0
+ABEV.US,D,20181017,000000,4.2605,4.3626,4.242,4.279,28404591,0
+ABEV.US,D,20181018,000000,4.279,4.2837,4.1305,4.1305,26792176,0
+ABEV.US,D,20181019,000000,4.1956,4.2327,4.1121,4.1862,24595105,0
+ABEV.US,D,20181022,000000,4.242,4.2605,4.1306,4.1862,35436300,0
+ABEV.US,D,20181023,000000,4.1305,4.1862,4.0841,4.1398,41786252,0
+ABEV.US,D,20181024,000000,4.1398,4.1492,3.8893,3.9077,51136950,0
+ABEV.US,D,20181025,000000,3.685,3.7685,3.5828,3.7501,82467994,0
+ABEV.US,D,20181026,000000,3.7685,3.8985,3.685,3.8336,47773648,0
+ABEV.US,D,20181029,000000,3.9449,3.9727,3.7871,3.8243,41990790,0
+ABEV.US,D,20181030,000000,3.8707,4.0007,3.8637,3.982,57023339,0
+ABEV.US,D,20181031,000000,4.0007,4.0563,3.9267,4.0192,40331668,0
+ABEV.US,D,20181101,000000,4.0655,4.0934,3.9913,4.0749,32952765,0
+ABEV.US,D,20181102,000000,4.0841,4.1584,4.0749,4.1398,22615441,0
+ABEV.US,D,20181105,000000,4.0841,4.1121,4.0053,4.0655,30370822,0
+ABEV.US,D,20181106,000000,4.0007,4.1305,3.9913,4.1121,45708349,0
+ABEV.US,D,20181107,000000,4.0841,4.1121,4.0099,4.0563,29217400,0
+ABEV.US,D,20181108,000000,3.982,4.0099,3.8289,3.8613,31478366,0
+ABEV.US,D,20181109,000000,3.9171,3.9728,3.8522,3.9357,40018658,0
+ABEV.US,D,20181112,000000,3.9171,3.9449,3.8522,3.8893,14314874,0
+ABEV.US,D,20181113,000000,3.8522,3.8522,3.7593,3.815,22316743,0
+ABEV.US,D,20181114,000000,3.8613,3.9171,3.8289,3.8985,28623434,0
+ABEV.US,D,20181115,000000,3.9171,3.9635,3.8893,3.9264,18803763,0
+ABEV.US,D,20181116,000000,3.9542,4.0749,3.9449,4.0378,23635995,0
+ABEV.US,D,20181119,000000,4.0007,4.0284,3.9077,4.0007,19953344,0
+ABEV.US,D,20181120,000000,3.9357,3.9728,3.8613,3.8799,20789727,0
+ABEV.US,D,20181121,000000,3.9171,3.982,3.8893,3.9542,18902866,0
+ABEV.US,D,20181123,000000,3.9542,3.9542,3.8707,3.8707,12985440,0
+ABEV.US,D,20181126,000000,3.8428,3.866,3.7501,3.7685,23598640,0
+ABEV.US,D,20181127,000000,3.7779,3.9589,3.7501,3.9171,29361982,0
+ABEV.US,D,20181128,000000,3.9357,4.0007,3.8428,4.0007,29347830,0
+ABEV.US,D,20181129,000000,3.9635,4.0284,3.931,3.9913,38925853,0
+ABEV.US,D,20181130,000000,3.9542,4.0099,3.9191,3.9635,23411918,0
+ABEV.US,D,20181203,000000,4.0378,4.0563,3.9681,4.0099,23785950,0
+ABEV.US,D,20181204,000000,4.0284,4.0934,3.9542,3.9635,25326617,0
+ABEV.US,D,20181206,000000,3.8336,3.8965,3.7779,3.8707,32374619,0
+ABEV.US,D,20181207,000000,3.8336,3.8893,3.7685,3.7871,20805867,0
+ABEV.US,D,20181210,000000,3.7501,3.7593,3.6757,3.7315,18155951,0
+ABEV.US,D,20181211,000000,3.7779,3.8103,3.7221,3.7315,25184946,0
+ABEV.US,D,20181212,000000,3.8336,3.8613,3.7779,3.7964,26123258,0
+ABEV.US,D,20181213,000000,3.8428,3.8893,3.8056,3.8522,22300326,0
+ABEV.US,D,20181214,000000,3.815,3.8892,3.7501,3.7501,17370488,0
+ABEV.US,D,20181217,000000,3.7964,3.815,3.7408,3.7593,17367250,0
+ABEV.US,D,20181218,000000,3.7779,3.7779,3.7129,3.7221,16318482,0
+ABEV.US,D,20181219,000000,3.7693,3.8356,3.6466,3.675,19649969,0
+ABEV.US,D,20181220,000000,3.7598,3.7787,3.6513,3.7032,21388759,0
+ABEV.US,D,20181221,000000,3.6371,3.675,3.5993,3.6276,23194591,0
+ABEV.US,D,20181224,000000,3.6466,3.675,3.6088,3.6088,7949669,0
+ABEV.US,D,20181226,000000,3.5615,3.6843,3.5615,3.6843,19859000,0
+ABEV.US,D,20181227,000000,3.6466,3.6938,3.6088,3.6938,16487196,0
+ABEV.US,D,20181228,000000,3.675,3.7741,3.675,3.6843,12226211,0
+ABEV.US,D,20181231,000000,3.6561,3.7127,3.6181,3.7032,11506371,0
+ABEV.US,D,20190102,000000,3.7787,4.0041,3.7506,3.9677,21777710,0
+ABEV.US,D,20190103,000000,4.0244,4.0528,3.9395,4.0055,22508998,0
+ABEV.US,D,20190104,000000,4.0528,4.1945,4.0339,4.1756,27132436,0
+ABEV.US,D,20190107,000000,4.1661,4.1849,4.0762,4.1094,31297336,0
+ABEV.US,D,20190108,000000,4.1756,4.2039,4.0528,4.0906,30585087,0
+ABEV.US,D,20190109,000000,4.1189,4.2039,4.1001,4.1473,27755153,0
+ABEV.US,D,20190110,000000,4.1189,4.289,4.1189,4.2512,42845419,0
+ABEV.US,D,20190111,000000,4.289,4.393,4.2795,4.374,48555300,0
+ABEV.US,D,20190114,000000,4.4024,4.4402,4.3646,4.4117,36431216,0
+ABEV.US,D,20190115,000000,4.4402,4.4873,4.4306,4.4684,43825507,0
+ABEV.US,D,20190116,000000,4.4496,4.4968,4.4024,4.4306,27351078,0
+ABEV.US,D,20190117,000000,4.393,4.4968,4.374,4.4779,25470223,0
+ABEV.US,D,20190118,000000,4.4873,4.5015,4.4212,4.4873,18846694,0
+ABEV.US,D,20190122,000000,4.4591,4.4827,4.2843,4.3174,28766893,0
+ABEV.US,D,20190123,000000,4.2985,4.3079,4.2134,4.289,29098249,0
+ABEV.US,D,20190124,000000,4.2419,4.3079,4.2134,4.2323,31337309,0
+ABEV.US,D,20190125,000000,4.3174,4.3361,4.2419,4.2795,19628710,0
+ABEV.US,D,20190128,000000,4.3551,4.4779,4.3361,4.4684,31177821,0
+ABEV.US,D,20190129,000000,4.5063,4.5252,4.4306,4.4873,39853675,0
+ABEV.US,D,20190130,000000,4.5157,4.5723,4.4212,4.5535,23835419,0
+ABEV.US,D,20190131,000000,4.5912,4.6101,4.5015,4.5441,19496752,0
+ABEV.US,D,20190201,000000,4.5346,4.6669,4.5205,4.6574,24433782,0
+ABEV.US,D,20190204,000000,4.6008,4.7236,4.5818,4.6952,28813380,0
+ABEV.US,D,20190205,000000,4.7802,4.818,4.6857,4.7519,31354221,0
+ABEV.US,D,20190206,000000,4.648,4.7207,4.5818,4.6101,23765184,0
+ABEV.US,D,20190207,000000,4.648,4.7613,4.6101,4.7424,84932729,0
+ABEV.US,D,20190208,000000,4.7519,4.7708,4.5157,4.5346,99705333,0
+ABEV.US,D,20190211,000000,4.563,4.6857,4.5346,4.6574,60425146,0
+ABEV.US,D,20190212,000000,4.7236,4.7519,4.6574,4.7047,30554262,0
+ABEV.US,D,20190213,000000,4.6385,4.6716,4.5582,4.5912,63761612,0
+ABEV.US,D,20190214,000000,4.5535,4.7047,4.5324,4.6763,58059617,0
+ABEV.US,D,20190215,000000,4.7141,4.7329,4.6291,4.6763,23250399,0
+ABEV.US,D,20190219,000000,4.5912,4.6763,4.5818,4.6101,20030902,0
+ABEV.US,D,20190220,000000,4.5912,4.648,4.5535,4.563,21085513,0
+ABEV.US,D,20190221,000000,4.5535,4.6008,4.507,4.6008,25532955,0
+ABEV.US,D,20190222,000000,4.563,4.5818,4.5252,4.5723,23263468,0
+ABEV.US,D,20190225,000000,4.6196,4.6291,4.5677,4.5818,15852555,0
+ABEV.US,D,20190226,000000,4.6101,4.648,4.563,4.6008,28852854,0
+ABEV.US,D,20190227,000000,4.6008,4.648,4.5723,4.6196,32157958,0
+ABEV.US,D,20190228,000000,4.4024,4.4212,4.27,4.2795,58656756,0
+ABEV.US,D,20190301,000000,4.2039,4.2512,4.1094,4.1473,64065204,0
+ABEV.US,D,20190304,000000,4.1283,4.1756,4.0812,4.1379,31497010,0
+ABEV.US,D,20190305,000000,4.1094,4.1897,4.0812,4.1379,13658876,0
+ABEV.US,D,20190306,000000,4.1473,4.1756,3.9962,3.9962,31429802,0
+ABEV.US,D,20190307,000000,4.0339,4.0812,3.9772,4.0244,25456676,0
+ABEV.US,D,20190308,000000,4.0339,4.0622,3.9772,4.0055,17558855,0
+ABEV.US,D,20190311,000000,4.0528,4.2086,4.0528,4.1849,29450402,0
+ABEV.US,D,20190312,000000,4.1849,4.2606,4.1473,4.1661,26244842,0
+ABEV.US,D,20190313,000000,4.1568,4.1661,4.0906,4.1379,22995240,0
+ABEV.US,D,20190314,000000,4.0812,4.1379,4.0339,4.0528,24899671,0
+ABEV.US,D,20190315,000000,4.0906,4.1189,4.0339,4.0812,56475868,0
+ABEV.US,D,20190318,000000,4.1473,4.3079,4.1379,4.2795,35501848,0
+ABEV.US,D,20190319,000000,4.2795,4.3361,4.2512,4.2795,25949945,0
+ABEV.US,D,20190320,000000,4.2419,4.3361,4.2039,4.2606,25388135,0
+ABEV.US,D,20190321,000000,4.2419,4.2795,4.0858,4.2134,52548432,0
+ABEV.US,D,20190322,000000,4.0528,4.096,3.9962,4.0433,57482094,0
+ABEV.US,D,20190325,000000,3.9962,4.0812,3.9802,4.0339,25871578,0
+ABEV.US,D,20190326,000000,4.0528,4.1849,3.9631,4.1379,57527630,0
+ABEV.US,D,20190327,000000,4.015,4.0812,3.9395,3.9677,43955013,0
+ABEV.US,D,20190328,000000,3.9489,4.1001,3.9347,4.0528,39965509,0
+ABEV.US,D,20190329,000000,4.0717,4.1283,4.0339,4.0622,22598525,0
+ABEV.US,D,20190401,000000,4.1094,4.1568,4.0812,4.1001,15628113,0
+ABEV.US,D,20190402,000000,4.1473,4.1849,4.0812,4.1094,27782370,0
+ABEV.US,D,20190403,000000,4.1473,4.2134,4.0953,4.1189,22197441,0
+ABEV.US,D,20190404,000000,4.1189,4.2606,4.1142,4.2512,21521465,0
+ABEV.US,D,20190405,000000,4.289,4.3079,4.2229,4.2419,21988344,0
+ABEV.US,D,20190408,000000,4.2323,4.2606,4.1756,4.2419,16783983,0
+ABEV.US,D,20190409,000000,4.2323,4.3173,4.2134,4.3079,33355908,0
+ABEV.US,D,20190410,000000,4.2985,4.3174,4.2606,4.289,26643387,0
+ABEV.US,D,20190411,000000,4.289,4.3222,4.1756,4.2039,24952416,0
+ABEV.US,D,20190412,000000,4.1756,4.2669,4.1105,4.1661,31858116,0
+ABEV.US,D,20190415,000000,4.2039,4.2323,4.1756,4.2323,25822333,0
+ABEV.US,D,20190416,000000,4.2134,4.289,4.1945,4.2134,14604370,0
+ABEV.US,D,20190417,000000,4.2229,4.2229,4.0528,4.1001,18179373,0
+ABEV.US,D,20190418,000000,4.0622,4.1189,4.0339,4.1189,26234516,0
+ABEV.US,D,20190422,000000,4.0906,4.2323,4.0858,4.1849,25603122,0
+ABEV.US,D,20190423,000000,4.2134,4.289,4.2134,4.2512,21425424,0
+ABEV.US,D,20190424,000000,4.1945,4.2182,4.1094,4.2039,22985542,0
+ABEV.US,D,20190425,000000,4.2323,4.3835,4.1945,4.3646,27075851,0
+ABEV.US,D,20190426,000000,4.3456,4.4024,4.3174,4.3646,17051205,0
+ABEV.US,D,20190429,000000,4.393,4.4402,4.3646,4.4212,27615452,0
+ABEV.US,D,20190430,000000,4.4402,4.4684,4.3456,4.4496,27031860,0
+ABEV.US,D,20190501,000000,4.4402,4.4968,4.3782,4.393,13920314,0
+ABEV.US,D,20190502,000000,4.3551,4.4212,4.2795,4.3079,25070517,0
+ABEV.US,D,20190503,000000,4.3174,4.3314,4.2419,4.3174,26800597,0
+ABEV.US,D,20190506,000000,4.2606,4.3456,4.2419,4.2985,17310139,0
+ABEV.US,D,20190507,000000,4.2512,4.2512,4.0717,4.2229,50126307,0
+ABEV.US,D,20190508,000000,4.2512,4.3266,4.2419,4.3079,52236616,0
+ABEV.US,D,20190509,000000,4.2134,4.2512,4.1568,4.1756,28250469,0
+ABEV.US,D,20190510,000000,4.1756,4.2039,4.0812,4.1379,20808994,0
+ABEV.US,D,20190513,000000,4.0528,4.0812,4.015,4.0528,39787026,0
+ABEV.US,D,20190514,000000,4.0528,4.0622,3.9816,4.0339,36359074,0
+ABEV.US,D,20190515,000000,3.9299,3.9677,3.9063,3.9111,24190914,0
+ABEV.US,D,20190516,000000,3.8733,3.9584,3.8638,3.9111,34087381,0
+ABEV.US,D,20190517,000000,3.8828,3.9395,3.7883,3.826,40288404,0
+ABEV.US,D,20190520,000000,3.7978,3.8544,3.7787,3.8167,40168165,0
+ABEV.US,D,20190521,000000,3.8638,4.015,3.826,3.9772,20506850,0
+ABEV.US,D,20190522,000000,4.015,4.0622,3.9867,4.015,38364805,0
+ABEV.US,D,20190523,000000,3.9867,4.0812,3.9772,4.0244,24333054,0
+ABEV.US,D,20190524,000000,4.015,4.0433,3.9489,4.0244,21333767,0
+ABEV.US,D,20190528,000000,4.0528,4.1283,4.0244,4.0244,20695989,0
+ABEV.US,D,20190529,000000,4.0717,4.1341,4.0528,4.0906,21134599,0
+ABEV.US,D,20190530,000000,4.1001,4.1849,4.0952,4.1283,20651742,0
+ABEV.US,D,20190531,000000,4.1283,4.2419,4.1189,4.2229,27179070,0
+ABEV.US,D,20190603,000000,4.2419,4.2606,4.1945,4.2323,27332622,0
+ABEV.US,D,20190604,000000,4.2419,4.27,4.2134,4.2512,21995040,0
+ABEV.US,D,20190605,000000,4.27,4.2985,4.2134,4.2134,23619596,0
+ABEV.US,D,20190606,000000,4.27,4.3361,4.2606,4.289,17073404,0
+ABEV.US,D,20190607,000000,4.289,4.3551,4.289,4.289,14405165,0
+ABEV.US,D,20190610,000000,4.2985,4.3646,4.289,4.3079,16203004,0
+ABEV.US,D,20190611,000000,4.3266,4.393,4.2937,4.3551,27849066,0
+ABEV.US,D,20190612,000000,4.3266,4.3835,4.27,4.289,18742798,0
+ABEV.US,D,20190613,000000,4.3646,4.4117,4.3456,4.3835,18094498,0
+ABEV.US,D,20190614,000000,4.3551,4.393,4.2606,4.2606,26082300,0
+ABEV.US,D,20190617,000000,4.2795,4.3551,4.2748,4.2985,27114391,0
+ABEV.US,D,20190618,000000,4.3456,4.4402,4.3456,4.4306,17520365,0
+ABEV.US,D,20190619,000000,4.4117,4.4968,4.3974,4.4873,30756277,0
+ABEV.US,D,20190620,000000,4.5252,4.596,4.5157,4.5535,14718745,0
+ABEV.US,D,20190621,000000,4.5441,4.5912,4.5299,4.5441,33651154,0
+ABEV.US,D,20190624,000000,4.5346,4.5723,4.5157,4.5535,16903724,0
+ABEV.US,D,20190625,000000,4.5063,4.5535,4.4402,4.4873,25383592,0
+ABEV.US,D,20190626,000000,4.4779,4.5063,4.4024,4.4402,28674631,0
+ABEV.US,D,20190627,000000,4.4024,4.4496,4.3456,4.4496,28260453,0
+ABEV.US,D,20190628,000000,4.4684,4.4873,4.393,4.4117,21984117,0
+ABEV.US,D,20190701,000000,4.4779,4.4779,4.3456,4.374,30272701,0
+ABEV.US,D,20190702,000000,4.393,4.5015,4.3314,4.4402,30857771,0
+ABEV.US,D,20190703,000000,4.4779,4.6008,4.4779,4.5535,26792597,0
+ABEV.US,D,20190705,000000,4.6385,4.7047,4.595,4.6952,34506471,0
+ABEV.US,D,20190708,000000,4.7236,4.7329,4.6196,4.6669,31821745,0
+ABEV.US,D,20190709,000000,4.6385,4.7141,4.6267,4.6857,14887799,0
+ABEV.US,D,20190710,000000,4.7897,4.7897,4.7047,4.7708,38636822,0
+ABEV.US,D,20190711,000000,4.7992,4.8086,4.6433,4.6763,29005871,0
+ABEV.US,D,20190712,000000,4.6291,4.6526,4.563,4.5723,53597294,0
+ABEV.US,D,20190715,000000,4.5912,4.6291,4.5346,4.563,30719990,0
+ABEV.US,D,20190716,000000,4.5818,4.5912,4.4968,4.5157,19668609,0
+ABEV.US,D,20190717,000000,4.5063,4.563,4.4779,4.4779,15571671,0
+ABEV.US,D,20190718,000000,4.4968,4.6148,4.4873,4.5818,17279185,0
+ABEV.US,D,20190719,000000,4.648,4.6574,4.5346,4.5346,24008062,0
+ABEV.US,D,20190722,000000,4.5818,4.5912,4.4968,4.5063,21596427,0
+ABEV.US,D,20190723,000000,4.5441,4.5723,4.5063,4.5252,17695256,0
+ABEV.US,D,20190724,000000,4.5252,4.5535,4.4591,4.4684,19511986,0
+ABEV.US,D,20190725,000000,4.8086,4.9077,4.7613,4.8747,56553196,0
+ABEV.US,D,20190726,000000,4.9125,4.9785,4.8558,4.9504,22886180,0
+ABEV.US,D,20190729,000000,4.9408,5.1298,4.9125,5.1015,37492849,0
+ABEV.US,D,20190730,000000,5.1203,5.1486,5.0164,5.0259,30366816,0
+ABEV.US,D,20190731,000000,5.0259,5.0636,4.8795,4.9785,34891930,0
+ABEV.US,D,20190801,000000,4.988,5.1015,4.9598,4.9974,36644117,0
+ABEV.US,D,20190802,000000,4.988,5.0164,4.9219,4.9504,21006027,0
+ABEV.US,D,20190805,000000,4.8653,4.8842,4.7708,4.8086,25259473,0
+ABEV.US,D,20190806,000000,4.8368,4.8842,4.7519,4.8653,25963354,0
+ABEV.US,D,20190807,000000,4.7708,4.9278,4.7472,4.9219,28996159,0
+ABEV.US,D,20190808,000000,4.8368,4.8842,4.7992,4.818,51054506,0
+ABEV.US,D,20190809,000000,4.8274,4.8368,4.7708,4.7708,29128802,0
+ABEV.US,D,20190812,000000,4.6008,4.6291,4.5535,4.6055,26978823,0
+ABEV.US,D,20190813,000000,4.563,4.6669,4.5441,4.6008,27052868,0
+ABEV.US,D,20190814,000000,4.5063,4.5346,4.4024,4.4212,27343133,0
+ABEV.US,D,20190815,000000,4.4684,4.4779,4.3361,4.3835,36093938,0
+ABEV.US,D,20190816,000000,4.4212,4.4779,4.3976,4.4402,22494355,0
+ABEV.US,D,20190819,000000,4.4873,4.4968,4.4069,4.4117,21843021,0
+ABEV.US,D,20190820,000000,4.393,4.4684,4.3788,4.4024,18024067,0
+ABEV.US,D,20190821,000000,4.4402,4.4496,4.3835,4.393,23779044,0
+ABEV.US,D,20190822,000000,4.393,4.4117,4.2419,4.3361,37016729,0
+ABEV.US,D,20190823,000000,4.3079,4.3266,4.1379,4.1756,42499073,0
+ABEV.US,D,20190826,000000,4.1849,4.2134,4.0812,4.1283,19219478,0
+ABEV.US,D,20190827,000000,4.1379,4.2039,4.0717,4.1283,32906925,0
+ABEV.US,D,20190828,000000,4.1094,4.1568,4.0717,4.1473,23533204,0
+ABEV.US,D,20190829,000000,4.1473,4.2323,4.1331,4.2323,25275850,0
+ABEV.US,D,20190830,000000,4.2419,4.3174,4.2419,4.289,29710340,0
+ABEV.US,D,20190903,000000,4.1849,4.289,4.1661,4.1945,31019580,0
+ABEV.US,D,20190904,000000,4.2512,4.3456,4.2512,4.3266,20393901,0
+ABEV.US,D,20190905,000000,4.374,4.4069,4.3079,4.3266,19483505,0
+ABEV.US,D,20190906,000000,4.374,4.4024,4.3079,4.3551,18174712,0
+ABEV.US,D,20190909,000000,4.3266,4.3788,4.3266,4.3456,13105706,0
+ABEV.US,D,20190910,000000,4.3361,4.4117,4.289,4.3456,20756673,0
+ABEV.US,D,20190911,000000,4.4024,4.4967,4.3551,4.393,22635458,0
+ABEV.US,D,20190912,000000,4.4779,4.5346,4.4402,4.5252,34720204,0
+ABEV.US,D,20190913,000000,4.5063,4.5441,4.393,4.4024,25356293,0
+ABEV.US,D,20190916,000000,4.3835,4.4591,4.374,4.4306,11501231,0
+ABEV.US,D,20190917,000000,4.4024,4.5205,4.393,4.5063,14318049,0
+ABEV.US,D,20190918,000000,4.4779,4.5063,4.4024,4.4212,56842268,0
+ABEV.US,D,20190919,000000,4.4591,4.4922,4.3835,4.3835,34517142,0
+ABEV.US,D,20190920,000000,4.3835,4.4117,4.3266,4.374,26030874,0
+ABEV.US,D,20190923,000000,4.3788,4.4402,4.374,4.393,22627008,0
+ABEV.US,D,20190924,000000,4.4024,4.4117,4.3174,4.3835,31408984,0
+ABEV.US,D,20190925,000000,4.3551,4.4684,4.3551,4.4684,24458472,0
+ABEV.US,D,20190926,000000,4.4779,4.4968,4.4069,4.4212,21487117,0
+ABEV.US,D,20190927,000000,4.4212,4.4543,4.393,4.4306,13624520,0
+ABEV.US,D,20190930,000000,4.4591,4.4591,4.3551,4.3646,14923433,0
+ABEV.US,D,20191001,000000,4.3646,4.4306,4.3266,4.4117,28535699,0
+ABEV.US,D,20191002,000000,4.3646,4.3835,4.289,4.289,21804101,0
+ABEV.US,D,20191003,000000,4.289,4.3361,4.2653,4.2795,18993221,0
+ABEV.US,D,20191004,000000,4.3174,4.5157,4.2985,4.4873,32052882,0
+ABEV.US,D,20191007,000000,4.4591,4.4779,4.3266,4.3266,14351886,0
+ABEV.US,D,20191008,000000,4.3456,4.3551,4.27,4.289,23507768,0
+ABEV.US,D,20191009,000000,4.289,4.3456,4.289,4.3079,15615555,0
+ABEV.US,D,20191010,000000,4.289,4.289,4.1897,4.2229,23117442,0
+ABEV.US,D,20191011,000000,4.2512,4.3456,4.2419,4.2985,20105500,0
+ABEV.US,D,20191014,000000,4.289,4.3079,4.2512,4.3079,10246583,0
+ABEV.US,D,20191015,000000,4.2985,4.3361,4.27,4.27,11203112,0
+ABEV.US,D,20191016,000000,4.2606,4.2985,4.2371,4.27,17404026,0
+ABEV.US,D,20191017,000000,4.3174,4.3266,4.2419,4.2419,11045011,0
+ABEV.US,D,20191018,000000,4.27,4.3126,4.2512,4.27,6149958,0
+ABEV.US,D,20191021,000000,4.2606,4.3361,4.2464,4.3266,13443865,0
+ABEV.US,D,20191022,000000,4.3551,4.4278,4.3266,4.3361,19269192,0
+ABEV.US,D,20191023,000000,4.3079,4.3835,4.3079,4.3646,11680647,0
+ABEV.US,D,20191024,000000,4.4496,4.5441,4.4496,4.4684,32499715,0
+ABEV.US,D,20191025,000000,4.2323,4.2606,4.1379,4.1849,51404260,0
+ABEV.US,D,20191028,000000,4.1945,4.1992,4.0812,4.1283,28313352,0
+ABEV.US,D,20191029,000000,4.1283,4.1804,4.1094,4.1189,17726051,0
+ABEV.US,D,20191030,000000,4.0812,4.1283,4.0433,4.1189,18957005,0
+ABEV.US,D,20191031,000000,4.1283,4.1473,4.0433,4.0717,27296376,0
+ABEV.US,D,20191101,000000,4.1094,4.1283,4.0622,4.0906,18542631,0
+ABEV.US,D,20191104,000000,4.1189,4.1568,4.1047,4.1189,7503107,0
+ABEV.US,D,20191105,000000,4.1189,4.1804,4.1094,4.1473,16239750,0
+ABEV.US,D,20191106,000000,4.0433,4.0812,4.0008,4.0244,12463679,0
+ABEV.US,D,20191107,000000,4.0292,4.0528,4.0055,4.0244,16648176,0
+ABEV.US,D,20191108,000000,3.9584,3.9867,3.8733,3.8923,23346975,0
+ABEV.US,D,20191111,000000,3.9111,4.0055,3.9016,3.9584,13290435,0
+ABEV.US,D,20191112,000000,3.9016,3.9252,3.8828,3.9016,11712046,0
+ABEV.US,D,20191113,000000,3.8828,3.9299,3.8733,3.9204,14953271,0
+ABEV.US,D,20191114,000000,3.9111,3.9677,3.9016,3.9204,23891136,0
+ABEV.US,D,20191115,000000,3.9395,3.9772,3.9204,3.9677,4592620,0
+ABEV.US,D,20191118,000000,3.9395,3.9489,3.9016,3.9016,9654038,0
+ABEV.US,D,20191119,000000,3.9204,3.9677,3.8875,3.9677,13350092,0
+ABEV.US,D,20191120,000000,3.9299,4.0198,3.9299,3.9772,11389350,0
+ABEV.US,D,20191121,000000,4.0055,4.0528,3.9677,4.0433,15605390,0
+ABEV.US,D,20191122,000000,4.0622,4.1189,4.0528,4.0717,28145114,0
+ABEV.US,D,20191125,000000,4.0433,4.1001,4.0339,4.0622,16800525,0
+ABEV.US,D,20191126,000000,3.9772,4.0055,3.9159,3.9867,28156111,0
+ABEV.US,D,20191127,000000,3.9677,3.9962,3.9204,3.9962,16537967,0
+ABEV.US,D,20191129,000000,4.0244,4.0528,3.9584,3.9772,10380425,0
+ABEV.US,D,20191202,000000,4.0244,4.0433,3.9867,4.0055,9865227,0
+ABEV.US,D,20191203,000000,3.9962,4.0244,3.9677,4.0055,17448868,0
+ABEV.US,D,20191204,000000,4.0339,4.1568,4.0339,4.0812,16998129,0
+ABEV.US,D,20191205,000000,4.0622,4.0906,4.0244,4.0812,14436743,0
+ABEV.US,D,20191206,000000,4.1379,4.2039,4.1001,4.2039,11872825,0
+ABEV.US,D,20191209,000000,4.1379,4.2134,4.1189,4.1849,13621603,0
+ABEV.US,D,20191210,000000,4.2039,4.2134,4.1379,4.1568,16298731,0
+ABEV.US,D,20191211,000000,4.2039,4.2229,4.1473,4.2039,12131640,0
+ABEV.US,D,20191212,000000,4.2134,4.3174,4.2134,4.3174,15826390,0
+ABEV.US,D,20191213,000000,4.3174,4.374,4.3079,4.3266,10158160,0
+ABEV.US,D,20191216,000000,4.4212,4.4591,4.393,4.4117,15700717,0
+ABEV.US,D,20191217,000000,4.4212,4.4306,4.3551,4.3646,24399373,0
+ABEV.US,D,20191218,000000,4.4117,4.4306,4.3646,4.4212,24746151,0
+ABEV.US,D,20191219,000000,4.3835,4.4306,4.374,4.4306,19383239,0
+ABEV.US,D,20191220,000000,4.3727,4.45,4.3727,4.4114,8841955,0
+ABEV.US,D,20191223,000000,4.45,4.4693,4.421,4.421,6210890,0
+ABEV.US,D,20191224,000000,4.4306,4.4306,4.4018,4.4018,2933996,0
+ABEV.US,D,20191226,000000,4.4597,4.5465,4.4452,4.5465,6854128,0
+ABEV.US,D,20191227,000000,4.5562,4.5813,4.5273,4.5465,11282882,0
+ABEV.US,D,20191230,000000,4.5562,4.5755,4.4885,4.4885,9256235,0
+ABEV.US,D,20191231,000000,4.4789,4.5079,4.4597,4.4982,4288086,0
+ABEV.US,D,20200102,000000,4.5079,4.5659,4.5079,4.5659,10528115,0
+ABEV.US,D,20200103,000000,4.4789,4.5339,4.4693,4.5079,9057043,0
+ABEV.US,D,20200106,000000,4.45,4.5273,4.4306,4.4597,13308439,0
+ABEV.US,D,20200107,000000,4.4403,4.5368,4.4162,4.4693,14278528,0
+ABEV.US,D,20200108,000000,4.4693,4.5273,4.4306,4.4789,18937577,0
+ABEV.US,D,20200109,000000,4.4114,4.421,4.3534,4.421,30890049,0
+ABEV.US,D,20200110,000000,4.4789,4.4982,4.3921,4.45,24932882,0
+ABEV.US,D,20200113,000000,4.3921,4.4982,4.3824,4.4403,24937047,0
+ABEV.US,D,20200114,000000,4.4789,4.4885,4.3969,4.421,36803010,0
+ABEV.US,D,20200115,000000,4.3727,4.4018,4.2955,4.3051,18808870,0
+ABEV.US,D,20200116,000000,4.3439,4.3583,4.2763,4.2859,17270509,0
+ABEV.US,D,20200117,000000,4.3148,4.3342,4.2665,4.2763,31875357,0
+ABEV.US,D,20200121,000000,4.2665,4.3245,4.2569,4.2569,27040331,0
+ABEV.US,D,20200122,000000,4.3245,4.3727,4.3245,4.3727,14905565,0
+ABEV.US,D,20200123,000000,4.3086,4.3631,4.2859,4.2955,24254480,0
+ABEV.US,D,20200124,000000,4.3534,4.3727,4.3051,4.3534,8267780,0
+ABEV.US,D,20200127,000000,4.2618,4.2859,4.2086,4.228,24757178,0
+ABEV.US,D,20200128,000000,4.2376,4.3342,4.2184,4.3245,13230138,0
+ABEV.US,D,20200129,000000,4.2763,4.2859,4.1218,4.1218,12650403,0
+ABEV.US,D,20200130,000000,4.0928,4.1218,4.0205,4.1218,23660440,0
+ABEV.US,D,20200131,000000,4.0543,4.0831,3.9867,4.0156,12141321,0
+ABEV.US,D,20200203,000000,4.059,4.1206,3.977,3.9867,33490670,0
+ABEV.US,D,20200204,000000,4.0349,4.0543,3.9384,3.948,29198496,0
+ABEV.US,D,20200205,000000,4.0252,4.0543,3.8804,3.9288,42056912,0
+ABEV.US,D,20200206,000000,3.9288,3.9288,3.7551,3.7551,28342066,0
+ABEV.US,D,20200207,000000,3.7839,3.813,3.726,3.7646,79219538,0
+ABEV.US,D,20200210,000000,3.7551,3.7646,3.6681,3.6777,31276081,0
+ABEV.US,D,20200211,000000,3.7453,3.7551,3.6681,3.6777,22513733,0
+ABEV.US,D,20200212,000000,3.6584,3.7164,3.6295,3.6392,54229247,0
+ABEV.US,D,20200213,000000,3.6488,3.673,3.5812,3.5812,16503344,0
+ABEV.US,D,20200214,000000,3.6102,3.6874,3.5716,3.6584,23283316,0
+ABEV.US,D,20200218,000000,3.6198,3.6198,3.504,3.504,24933470,0
+ABEV.US,D,20200219,000000,3.533,3.5426,3.504,3.5426,14507739,0
+ABEV.US,D,20200220,000000,3.5523,3.5812,3.5233,3.5619,33227696,0
+ABEV.US,D,20200221,000000,3.475,3.5523,3.4653,3.5426,38570174,0
+ABEV.US,D,20200224,000000,3.4653,3.504,3.4461,3.4557,42322965,0
+ABEV.US,D,20200225,000000,3.475,3.5137,3.4461,3.4847,33350731,0
+ABEV.US,D,20200226,000000,3.4557,3.5426,3.4123,3.4461,68877034,0
+ABEV.US,D,20200227,000000,3.0599,3.2241,3.0599,3.1372,114927379,0
+ABEV.US,D,20200228,000000,3.002,3.1178,2.9923,3.0986,43846738,0
+ABEV.US,D,20200302,000000,3.1565,3.2144,3.1372,3.1951,43268492,0
+ABEV.US,D,20200303,000000,3.1662,3.2627,3.142,3.1662,45613930,0
+ABEV.US,D,20200304,000000,3.1662,3.282,3.1614,3.282,56336285,0
+ABEV.US,D,20200305,000000,3.1227,3.2241,3.1227,3.1951,68856008,0
+ABEV.US,D,20200306,000000,3.1372,3.2434,3.1276,3.2144,87169831,0
+ABEV.US,D,20200309,000000,2.9441,3.1372,2.9441,2.9731,82851557,0
+ABEV.US,D,20200310,000000,2.9828,3.0374,2.8428,3.0117,62187932,0
+ABEV.US,D,20200311,000000,2.9441,2.9635,2.6545,2.7511,39159002,0
+ABEV.US,D,20200312,000000,1.9692,2.6304,1.9692,2.5194,46209426,0
+ABEV.US,D,20200313,000000,2.7318,2.809,2.4519,2.5483,41675541,0
+ABEV.US,D,20200316,000000,2.1912,2.3215,2.0368,2.0368,27360793,0
+ABEV.US,D,20200317,000000,2.2298,2.3167,2.0948,2.2202,78859427,0
+ABEV.US,D,20200318,000000,2.0464,2.1043,1.9692,2.0464,47603996,0
+ABEV.US,D,20200319,000000,2.0464,2.3167,1.9306,2.2588,22642510,0
+ABEV.US,D,20200320,000000,2.3264,2.4228,2.2685,2.3167,47395413,0
+ABEV.US,D,20200323,000000,2.2588,2.3264,2.1236,2.1719,40159894,0
+ABEV.US,D,20200324,000000,2.307,2.4132,2.1622,2.1719,30174026,0
+ABEV.US,D,20200325,000000,2.1815,2.3456,2.1169,2.2877,28198866,0
+ABEV.US,D,20200326,000000,2.3167,2.5918,2.3167,2.5483,58582338,0
+ABEV.US,D,20200327,000000,2.3167,2.5387,2.2926,2.4228,22648885,0
+ABEV.US,D,20200330,000000,2.4132,2.4519,2.3649,2.394,20271599,0
+ABEV.US,D,20200331,000000,2.2685,2.3167,2.2202,2.2202,29262707,0
+ABEV.US,D,20200401,000000,2.1719,2.2202,2.1429,2.1719,30270289,0
+ABEV.US,D,20200402,000000,2.1333,2.2782,2.1333,2.2298,24753818,0
+ABEV.US,D,20200403,000000,2.1429,2.1622,2.0561,2.1043,29030109,0
+ABEV.US,D,20200406,000000,2.2008,2.3361,2.1429,2.1527,28541915,0
+ABEV.US,D,20200407,000000,2.4132,2.4164,2.2782,2.2877,23113340,0
+ABEV.US,D,20200408,000000,2.3456,2.3553,2.254,2.3264,20154283,0
+ABEV.US,D,20200409,000000,2.3746,2.394,2.3167,2.3167,24855502,0
+ABEV.US,D,20200413,000000,2.2588,2.2877,2.2394,2.2782,31279280,0
+ABEV.US,D,20200414,000000,2.3167,2.3553,2.2685,2.2782,20014384,0
+ABEV.US,D,20200415,000000,2.2298,2.2491,2.1622,2.2106,25034939,0
+ABEV.US,D,20200416,000000,2.2298,2.2298,2.114,2.1236,21962320,0
+ABEV.US,D,20200417,000000,2.1912,2.1912,2.1236,2.1429,13956412,0
+ABEV.US,D,20200420,000000,2.1236,2.1719,2.085,2.1622,21165259,0
+ABEV.US,D,20200421,000000,2.1043,2.1912,2.1043,2.1527,22348562,0
+ABEV.US,D,20200422,000000,2.114,2.1333,2.085,2.0948,17307186,0
+ABEV.US,D,20200423,000000,2.0948,2.1236,2.0368,2.0464,28597038,0
+ABEV.US,D,20200424,000000,1.9885,1.9981,1.834,1.9306,63153538,0
+ABEV.US,D,20200427,000000,1.9885,2.0464,1.9692,2.0078,29362327,0
+ABEV.US,D,20200428,000000,2.085,2.114,2.0368,2.0561,58497484,0
+ABEV.US,D,20200429,000000,2.1043,2.1527,2.0754,2.114,51425588,0
+ABEV.US,D,20200430,000000,2.0657,2.085,2.0174,2.0754,25620005,0
+ABEV.US,D,20200501,000000,2.0948,2.0948,2.0174,2.0174,19480595,0
+ABEV.US,D,20200504,000000,1.9595,2.085,1.9499,2.0754,26227297,0
+ABEV.US,D,20200505,000000,2.1043,2.1285,2.0657,2.0754,23884295,0
+ABEV.US,D,20200506,000000,2.0754,2.0754,1.9885,2.0271,32974196,0
+ABEV.US,D,20200507,000000,2.0271,2.0561,1.9065,1.9306,53780976,0
+ABEV.US,D,20200508,000000,2.0174,2.0754,2.0078,2.0754,19358883,0
+ABEV.US,D,20200511,000000,2.0754,2.0899,1.9981,2.0174,22149678,0
+ABEV.US,D,20200512,000000,2.0368,2.085,1.9402,1.9499,25832972,0
+ABEV.US,D,20200513,000000,1.9692,1.9789,1.834,1.8727,39650494,0
+ABEV.US,D,20200514,000000,1.9016,1.9789,1.8437,1.9692,32619650,0
+ABEV.US,D,20200515,000000,1.9499,2.0078,1.9113,1.9499,32778700,0
+ABEV.US,D,20200518,000000,2.0271,2.114,2.0078,2.0561,44124810,0
+ABEV.US,D,20200519,000000,2.0754,2.085,2.0174,2.0174,34129205,0
+ABEV.US,D,20200520,000000,2.0464,2.1043,2.0174,2.0948,31152895,0
+ABEV.US,D,20200521,000000,2.114,2.1527,2.0368,2.0561,38382889,0
+ABEV.US,D,20200522,000000,2.0754,2.1043,2.0271,2.0657,16532350,0
+ABEV.US,D,20200526,000000,2.2588,2.3167,2.2202,2.2685,44225259,0
+ABEV.US,D,20200527,000000,2.4132,2.5002,2.3361,2.5002,52450339,0
+ABEV.US,D,20200528,000000,2.4615,2.4615,2.2877,2.2974,49674631,0
+ABEV.US,D,20200529,000000,2.2877,2.307,2.1815,2.2298,62584372,0
+ABEV.US,D,20200601,000000,2.2588,2.3167,2.2298,2.2877,52193260,0
+ABEV.US,D,20200602,000000,2.3553,2.4856,2.3167,2.4228,44911345,0
+ABEV.US,D,20200603,000000,2.5581,2.6448,2.5387,2.5677,37685953,0
+ABEV.US,D,20200604,000000,2.5483,2.5773,2.5002,2.5483,29897061,0
+ABEV.US,D,20200605,000000,2.7028,2.7994,2.6739,2.7222,52044360,0
+ABEV.US,D,20200608,000000,2.838,2.9152,2.809,2.8959,56838185,0
+ABEV.US,D,20200609,000000,2.8186,2.8476,2.7703,2.8186,34664681,0
+ABEV.US,D,20200610,000000,2.8476,2.8765,2.7076,2.7222,40812638,0
+ABEV.US,D,20200611,000000,2.5581,2.5918,2.5002,2.5483,34669082,0
+ABEV.US,D,20200612,000000,2.616,2.6545,2.5194,2.616,45756358,0
+ABEV.US,D,20200615,000000,2.4808,2.558,2.4277,2.5194,29706864,0
+ABEV.US,D,20200616,000000,2.6062,2.616,2.4519,2.4711,41954453,0
+ABEV.US,D,20200617,000000,2.5098,2.6062,2.4905,2.5483,34628184,0
+ABEV.US,D,20200618,000000,2.5098,2.5435,2.4519,2.5002,30781179,0
+ABEV.US,D,20200619,000000,2.5098,2.5581,2.4904,2.5098,46452334,0
+ABEV.US,D,20200622,000000,2.5387,2.6448,2.5387,2.616,48520225,0
+ABEV.US,D,20200623,000000,2.6545,2.7028,2.616,2.6256,26210054,0
+ABEV.US,D,20200624,000000,2.5773,2.5966,2.4615,2.5002,30246143,0
+ABEV.US,D,20200625,000000,2.529,2.616,2.529,2.5869,48521965,0
+ABEV.US,D,20200626,000000,2.5483,2.5581,2.4615,2.4615,25610003,0
+ABEV.US,D,20200629,000000,2.5098,2.5966,2.4808,2.5869,34740349,0
+ABEV.US,D,20200630,000000,2.5773,2.6448,2.5194,2.5483,34606361,0
+ABEV.US,D,20200701,000000,2.5677,2.6739,2.5677,2.6352,26105815,0
+ABEV.US,D,20200702,000000,2.6739,2.7028,2.5387,2.5677,23757965,0
+ABEV.US,D,20200706,000000,2.616,2.6352,2.5773,2.5966,24200906,0
+ABEV.US,D,20200707,000000,2.6062,2.6641,2.5763,2.616,42983084,0
+ABEV.US,D,20200708,000000,2.6545,2.7124,2.6062,2.7124,34596644,0
+ABEV.US,D,20200709,000000,2.7318,2.7559,2.6545,2.6836,39695226,0
+ABEV.US,D,20200710,000000,2.6545,2.7366,2.6401,2.7318,28799188,0
+ABEV.US,D,20200713,000000,2.7222,2.7222,2.5194,2.5194,65031376,0
+ABEV.US,D,20200714,000000,2.4904,2.5387,2.4325,2.529,51460069,0
+ABEV.US,D,20200715,000000,2.5773,2.6256,2.5628,2.5966,31933826,0
+ABEV.US,D,20200716,000000,2.5677,2.6111,2.529,2.5581,41926800,0
+ABEV.US,D,20200717,000000,2.5773,2.5869,2.5002,2.5194,48877611,0
+ABEV.US,D,20200720,000000,2.529,2.6062,2.529,2.5677,37473985,0
+ABEV.US,D,20200721,000000,2.616,2.7703,2.6043,2.7607,54775202,0
+ABEV.US,D,20200722,000000,2.809,2.8862,2.7703,2.7994,54232206,0
+ABEV.US,D,20200723,000000,2.7897,2.7994,2.6836,2.6932,22506715,0
+ABEV.US,D,20200724,000000,2.7028,2.7752,2.6545,2.7703,32195390,0
+ABEV.US,D,20200727,000000,2.7897,2.8959,2.7703,2.8862,49988624,0
+ABEV.US,D,20200728,000000,2.838,2.8814,2.8186,2.8282,36731456,0
+ABEV.US,D,20200729,000000,2.8814,2.9056,2.7994,2.7994,33738679,0
+ABEV.US,D,20200730,000000,2.8959,2.9538,2.7415,2.7415,40232640,0
+ABEV.US,D,20200731,000000,2.6932,2.6932,2.5677,2.5869,27076001,0
+ABEV.US,D,20200803,000000,2.5387,2.5581,2.4904,2.4904,36075630,0
+ABEV.US,D,20200804,000000,2.4711,2.5002,2.4084,2.4422,40627520,0
+ABEV.US,D,20200805,000000,2.4808,2.5002,2.3795,2.4035,47980472,0
+ABEV.US,D,20200806,000000,2.3746,2.4325,2.3553,2.4035,42263545,0
+ABEV.US,D,20200807,000000,2.3649,2.4132,2.3553,2.3746,27901947,0
+ABEV.US,D,20200810,000000,2.4132,2.4228,2.3264,2.3456,16504701,0
+ABEV.US,D,20200811,000000,2.3843,2.4422,2.3746,2.394,34927638,0
+ABEV.US,D,20200812,000000,2.4035,2.4228,2.3167,2.4035,26155960,0
+ABEV.US,D,20200813,000000,2.4132,2.4519,2.3843,2.3843,16873008,0
+ABEV.US,D,20200814,000000,2.394,2.4181,2.3456,2.3649,15822047,0
+ABEV.US,D,20200817,000000,2.3553,2.3843,2.2491,2.2782,23038414,0
+ABEV.US,D,20200818,000000,2.3456,2.3649,2.3022,2.307,17810421,0
+ABEV.US,D,20200819,000000,2.3264,2.3361,2.2491,2.2588,19888043,0
+ABEV.US,D,20200820,000000,2.1912,2.2782,2.1622,2.2588,22245718,0
+ABEV.US,D,20200821,000000,2.23,2.2491,2.1912,2.2491,12377710,0
+ABEV.US,D,20200824,000000,2.2491,2.2685,2.2202,2.2491,12197559,0
+ABEV.US,D,20200825,000000,2.2298,2.2491,2.2008,2.2394,27012210,0
+ABEV.US,D,20200826,000000,2.2394,2.2684,2.1575,2.2106,34895042,0
+ABEV.US,D,20200827,000000,2.2298,2.2351,2.1767,2.2106,28027718,0
+ABEV.US,D,20200828,000000,2.2491,2.2974,2.2202,2.2974,22134747,0
+ABEV.US,D,20200831,000000,2.2491,2.2588,2.1719,2.1719,21171096,0
+ABEV.US,D,20200901,000000,2.2685,2.2974,2.2491,2.2685,29497193,0
+ABEV.US,D,20200902,000000,2.2782,2.3264,2.2588,2.2974,17616956,0
+ABEV.US,D,20200903,000000,2.3407,2.4035,2.2877,2.3264,28622577,0
+ABEV.US,D,20200904,000000,2.3264,2.3456,2.2685,2.2877,15692573,0
+ABEV.US,D,20200908,000000,2.2491,2.2733,2.2202,2.2394,17890549,0
+ABEV.US,D,20200909,000000,2.2782,2.2782,2.2298,2.2491,18433890,0
+ABEV.US,D,20200910,000000,2.2588,2.3264,2.2491,2.2491,29429741,0
+ABEV.US,D,20200911,000000,2.2491,2.2782,2.1815,2.2106,17890936,0
+ABEV.US,D,20200914,000000,2.2491,2.3167,2.2202,2.307,20265365,0
+ABEV.US,D,20200915,000000,2.307,2.3843,2.2926,2.3553,22087129,0
+ABEV.US,D,20200916,000000,2.3553,2.3649,2.3312,2.3361,14120616,0
+ABEV.US,D,20200917,000000,2.307,2.4615,2.2974,2.4519,36496167,0
+ABEV.US,D,20200918,000000,2.4035,2.4228,2.307,2.307,33378807,0
+ABEV.US,D,20200921,000000,2.2588,2.3022,2.2202,2.2782,13926554,0
+ABEV.US,D,20200922,000000,2.2782,2.307,2.2588,2.2782,8819288,0
+ABEV.US,D,20200923,000000,2.2394,2.2491,2.1622,2.1622,17065065,0
+ABEV.US,D,20200924,000000,2.1719,2.2685,2.1333,2.2298,22209649,0
+ABEV.US,D,20200925,000000,2.2106,2.2588,2.1719,2.2491,18373814,0
+ABEV.US,D,20200928,000000,2.2491,2.2685,2.1333,2.1527,45277015,0
+ABEV.US,D,20200929,000000,2.1429,2.2008,2.114,2.114,34555023,0
+ABEV.US,D,20200930,000000,2.1527,2.2008,2.1429,2.1815,24616423,0
+ABEV.US,D,20201001,000000,2.1527,2.1961,2.1381,2.1815,18948159,0
+ABEV.US,D,20201002,000000,2.1719,2.2202,2.1429,2.1622,19964171,0
+ABEV.US,D,20201005,000000,2.1622,2.2394,2.1622,2.2394,16738985,0
+ABEV.US,D,20201006,000000,2.307,2.4228,2.3022,2.3361,32184423,0
+ABEV.US,D,20201007,000000,2.3361,2.4132,2.3312,2.3456,30440473,0
+ABEV.US,D,20201008,000000,2.3361,2.4035,2.3167,2.3746,20277390,0
+ABEV.US,D,20201009,000000,2.394,2.4519,2.3649,2.3843,22593073,0
+ABEV.US,D,20201012,000000,2.394,2.4374,2.3649,2.4325,10236902,0
+ABEV.US,D,20201013,000000,2.394,2.4228,2.3553,2.4035,14094640,0
+ABEV.US,D,20201014,000000,2.4035,2.4422,2.3891,2.4228,25437106,0
+ABEV.US,D,20201015,000000,2.3553,2.3746,2.3361,2.3361,10592728,0
+ABEV.US,D,20201016,000000,2.3167,2.3264,2.2588,2.2685,13890437,0
+ABEV.US,D,20201019,000000,2.307,2.3553,2.2782,2.2877,10823408,0
+ABEV.US,D,20201020,000000,2.3264,2.3456,2.307,2.3361,22968544,0
+ABEV.US,D,20201021,000000,2.307,2.3649,2.2974,2.3264,20431646,0
+ABEV.US,D,20201022,000000,2.3264,2.3649,2.3022,2.3649,19890102,0
+ABEV.US,D,20201023,000000,2.3649,2.4228,2.3456,2.4228,26279111,0
+ABEV.US,D,20201026,000000,2.4228,2.4904,2.4132,2.4711,37899821,0
+ABEV.US,D,20201027,000000,2.4422,2.4519,2.3361,2.3553,32515858,0
+ABEV.US,D,20201028,000000,2.2877,2.2974,2.2298,2.2491,24757657,0
+ABEV.US,D,20201029,000000,2.2491,2.2685,2.1236,2.1815,36713651,0
+ABEV.US,D,20201030,000000,2.1622,2.1622,2.0561,2.0657,38166919,0
+ABEV.US,D,20201102,000000,2.1043,2.1323,2.0657,2.1043,20581170,0
+ABEV.US,D,20201103,000000,2.1527,2.1961,2.1429,2.1719,35206927,0
+ABEV.US,D,20201104,000000,2.2106,2.2298,2.1719,2.1719,23464415,0
+ABEV.US,D,20201105,000000,2.2782,2.3456,2.2588,2.3456,20979570,0
+ABEV.US,D,20201106,000000,2.3361,2.4132,2.3264,2.394,24860591,0
+ABEV.US,D,20201109,000000,2.5387,2.5773,2.4856,2.5677,59851096,0
+ABEV.US,D,20201110,000000,2.5966,2.7703,2.5869,2.7607,62629655,0
+ABEV.US,D,20201111,000000,2.6836,2.7318,2.6641,2.6932,29695357,0
+ABEV.US,D,20201112,000000,2.6545,2.6739,2.5773,2.616,22023650,0
+ABEV.US,D,20201113,000000,2.5966,2.7028,2.5869,2.7028,27674947,0
+ABEV.US,D,20201116,000000,2.7222,2.7703,2.6836,2.7703,19796054,0
+ABEV.US,D,20201117,000000,2.7318,2.8669,2.7222,2.809,27197173,0
+ABEV.US,D,20201118,000000,2.7994,2.8042,2.6739,2.6739,30617241,0
+ABEV.US,D,20201119,000000,2.6932,2.7511,2.675,2.7028,20867605,0
+ABEV.US,D,20201120,000000,2.6448,2.6739,2.5966,2.5966,17173261,0
+ABEV.US,D,20201123,000000,2.616,2.6448,2.5773,2.6448,23761743,0
+ABEV.US,D,20201124,000000,2.6739,2.7415,2.6641,2.6836,31525649,0
+ABEV.US,D,20201125,000000,2.6448,2.6932,2.6401,2.6641,15970456,0
+ABEV.US,D,20201127,000000,2.616,2.6641,2.6062,2.6352,7727056,0
+ABEV.US,D,20201130,000000,2.616,2.6234,2.5387,2.5677,18728389,0
+ABEV.US,D,20201201,000000,2.6256,2.7607,2.5966,2.7607,26970738,0
+ABEV.US,D,20201202,000000,2.7124,2.7897,2.6932,2.7801,36855028,0
+ABEV.US,D,20201203,000000,2.7028,2.8282,2.7028,2.7897,29312904,0
+ABEV.US,D,20201204,000000,2.7703,2.8282,2.7511,2.809,29886114,0
+ABEV.US,D,20201207,000000,2.8669,2.9344,2.8282,2.8476,27325009,0
+ABEV.US,D,20201208,000000,2.8573,2.9152,2.838,2.8573,22659442,0
+ABEV.US,D,20201209,000000,2.8765,2.92,2.8299,2.8862,21070573,0
+ABEV.US,D,20201210,000000,2.9344,3.0696,2.9249,3.0407,39412373,0
+ABEV.US,D,20201211,000000,2.9923,3.0214,2.9441,3.0214,33744206,0
+ABEV.US,D,20201214,000000,2.9731,2.9923,2.9056,2.9152,20376558,0
+ABEV.US,D,20201215,000000,2.9441,3.0117,2.9344,2.9923,14616293,0
+ABEV.US,D,20201216,000000,2.9731,3.0502,2.9538,3.0502,21499350,0
+ABEV.US,D,20201217,000000,3.0599,3.089,3.0502,3.0793,17661767,0
+ABEV.US,D,20201218,000000,3.098,3.1277,3.0685,3.0882,18413057,0
+ABEV.US,D,20201221,000000,3.0092,3.0289,2.9402,2.9994,21963707,0
+ABEV.US,D,20201222,000000,2.9894,3.0487,2.9796,2.9894,15381415,0
+ABEV.US,D,20201223,000000,3.0092,3.0289,2.9747,2.9796,13012372,0
+ABEV.US,D,20201224,000000,3.0092,3.0191,2.9599,3.0092,3971890,0
+ABEV.US,D,20201228,000000,2.9796,3.0143,2.9599,2.9894,11642671,0
+ABEV.US,D,20201229,000000,3.0388,3.0783,3.0191,3.0783,20397435,0
+ABEV.US,D,20201230,000000,3.0586,3.0783,3.0092,3.0092,9790492,0
+ABEV.US,D,20201231,000000,3.0092,3.0289,2.9796,3.0191,3957437,0
+ABEV.US,D,20210104,000000,3.0289,3.0487,2.9007,2.95,28225283,0
+ABEV.US,D,20210105,000000,2.8711,3.0191,2.8613,3.0191,80628621,0
+ABEV.US,D,20210106,000000,2.9402,3.0487,2.9254,3.0289,47126103,0
+ABEV.US,D,20210107,000000,2.9994,3.0191,2.9402,2.95,29373003,0
+ABEV.US,D,20210108,000000,3.0289,3.0882,2.9894,3.0289,28097009,0
+ABEV.US,D,20210111,000000,2.9697,2.9994,2.9105,2.9204,19094928,0
+ABEV.US,D,20210112,000000,2.9697,3.1572,2.9599,3.1474,22436748,0
+ABEV.US,D,20210113,000000,3.0388,3.0574,2.9796,3.0388,23439608,0
+ABEV.US,D,20210114,000000,3.0834,3.1578,3.0735,3.1528,13302325,0
+ABEV.US,D,20210115,000000,3.0735,3.1033,3.0041,3.024,22290823,0
+ABEV.US,D,20210119,000000,3.0537,3.0636,2.9992,3.0438,22413679,0
+ABEV.US,D,20210120,000000,3.0735,3.0735,2.9942,3.014,17721769,0
+ABEV.US,D,20210121,000000,3.024,3.024,2.8851,2.9149,19712062,0
+ABEV.US,D,20210122,000000,2.8455,2.8752,2.7265,2.7761,34541855,0
+ABEV.US,D,20210125,000000,2.8058,2.8257,2.7505,2.8257,22467365,0
+ABEV.US,D,20210126,000000,2.8752,2.9149,2.8581,2.8752,28271680,0
+ABEV.US,D,20210127,000000,2.8455,2.9049,2.8157,2.8356,26798074,0
+ABEV.US,D,20210128,000000,2.8653,2.9248,2.8504,2.8752,27259964,0
+ABEV.US,D,20210129,000000,2.8356,2.8455,2.7513,2.7662,26461771,0
+ABEV.US,D,20210201,000000,2.8356,2.8851,2.7761,2.8752,15897957,0
+ABEV.US,D,20210202,000000,2.9645,2.9843,2.8653,2.8951,31013299,0
+ABEV.US,D,20210203,000000,2.9446,2.9843,2.8963,2.9347,19280367,0
+ABEV.US,D,20210204,000000,2.8951,2.905,2.8455,2.8851,14633074,0
+ABEV.US,D,20210205,000000,2.9149,2.9446,2.8752,2.8951,15440188,0
+ABEV.US,D,20210208,000000,2.7959,2.8455,2.7662,2.8058,35513564,0
+ABEV.US,D,20210209,000000,2.7463,2.8157,2.7364,2.786,18375522,0
+ABEV.US,D,20210210,000000,2.7959,2.8257,2.7662,2.8058,16083991,0
+ABEV.US,D,20210211,000000,2.7959,2.8405,2.7563,2.8058,17138597,0
+ABEV.US,D,20210212,000000,2.7563,2.7959,2.7364,2.7662,11868176,0
+ABEV.US,D,20210216,000000,2.7761,2.8653,2.7761,2.8554,19007570,0
+ABEV.US,D,20210217,000000,2.8356,2.8554,2.778,2.8455,26847439,0
+ABEV.US,D,20210218,000000,2.7662,2.786,2.7265,2.7364,26110774,0
+ABEV.US,D,20210219,000000,2.7265,2.7959,2.7166,2.786,33025826,0
+ABEV.US,D,20210222,000000,2.6571,2.7364,2.6274,2.6769,39619761,0
+ABEV.US,D,20210223,000000,2.6769,2.7463,2.6373,2.7364,26292804,0
+ABEV.US,D,20210224,000000,2.6968,2.7364,2.667,2.7067,15192366,0
+ABEV.US,D,20210225,000000,2.6472,2.6869,2.5778,2.5976,34420574,0
+ABEV.US,D,20210226,000000,2.6075,2.6175,2.5133,2.5282,39165289,0
+ABEV.US,D,20210301,000000,2.5183,2.558,2.4687,2.4786,18725661,0
+ABEV.US,D,20210302,000000,2.3993,2.5183,2.3609,2.4985,48701738,0
+ABEV.US,D,20210303,000000,2.4291,2.558,2.3795,2.5282,50606290,0
+ABEV.US,D,20210304,000000,2.5877,2.6571,2.5679,2.6373,56714290,0
+ABEV.US,D,20210305,000000,2.6571,2.7067,2.6472,2.6869,40210000,0
+ABEV.US,D,20210308,000000,2.6373,2.6869,2.5282,2.5381,40693793,0
+ABEV.US,D,20210309,000000,2.548,2.6373,2.5332,2.6175,20190566,0
+ABEV.US,D,20210310,000000,2.667,2.7166,2.6026,2.6869,31211450,0
+ABEV.US,D,20210311,000000,2.7364,2.7563,2.7067,2.7265,14415336,0
+ABEV.US,D,20210312,000000,2.7067,2.7563,2.6968,2.7265,16057036,0
+ABEV.US,D,20210315,000000,2.6869,2.7363,2.6769,2.7166,11692092,0
+ABEV.US,D,20210316,000000,2.7166,2.7563,2.667,2.6869,11927624,0
+ABEV.US,D,20210317,000000,2.667,2.7761,2.6274,2.7662,18737357,0
+ABEV.US,D,20210318,000000,2.7463,2.7959,2.7364,2.7364,12140411,0
+ABEV.US,D,20210319,000000,2.7662,2.8653,2.757,2.8455,21126472,0
+ABEV.US,D,20210322,000000,2.8157,2.8554,2.786,2.8554,25654006,0
+ABEV.US,D,20210323,000000,2.8157,2.8356,2.7365,2.7463,19950454,0
+ABEV.US,D,20210324,000000,2.7265,2.7563,2.629,2.6472,17410644,0
+ABEV.US,D,20210325,000000,2.6373,2.6869,2.6274,2.6571,18468361,0
+ABEV.US,D,20210326,000000,2.6769,2.7067,2.6274,2.6571,11684095,0
+ABEV.US,D,20210329,000000,2.6274,2.6769,2.5976,2.6769,16105640,0
+ABEV.US,D,20210330,000000,2.6769,2.7364,2.6472,2.7166,11417483,0
+ABEV.US,D,20210331,000000,2.6968,2.7563,2.6819,2.7166,11951000,0
+ABEV.US,D,20210401,000000,2.7067,2.7067,2.6274,2.6472,15118747,0
+ABEV.US,D,20210405,000000,2.6769,2.7364,2.6769,2.6968,18959530,0
+ABEV.US,D,20210406,000000,2.6968,2.7761,2.6968,2.7364,12306920,0
+ABEV.US,D,20210407,000000,2.7463,2.7711,2.6869,2.6968,13652684,0
+ABEV.US,D,20210408,000000,2.7364,2.8157,2.7166,2.786,44928691,0
+ABEV.US,D,20210409,000000,2.7662,2.786,2.7166,2.7463,18206652,0
+ABEV.US,D,20210412,000000,2.7563,2.7563,2.7067,2.7166,14075226,0
+ABEV.US,D,20210413,000000,2.7067,2.786,2.6869,2.7463,23235257,0
+ABEV.US,D,20210414,000000,2.7563,2.8058,2.7463,2.7959,24821480,0
+ABEV.US,D,20210415,000000,2.8257,2.8554,2.7959,2.8257,14391616,0
+ABEV.US,D,20210416,000000,2.786,2.8653,2.7761,2.8554,12776303,0
+ABEV.US,D,20210419,000000,2.8157,2.9,2.8074,2.8356,23490145,0
+ABEV.US,D,20210420,000000,2.8356,2.8752,2.8058,2.8157,17606978,0
+ABEV.US,D,20210421,000000,2.8356,2.905,2.8257,2.8752,10712401,0
+ABEV.US,D,20210422,000000,2.905,2.9347,2.8604,2.9248,23049057,0
+ABEV.US,D,20210423,000000,2.9248,2.9446,2.8752,2.8951,17396289,0
+ABEV.US,D,20210426,000000,2.8951,2.901,2.8455,2.8455,14741519,0
+ABEV.US,D,20210427,000000,2.8058,2.8455,2.7959,2.7959,11914772,0
+ABEV.US,D,20210428,000000,2.8455,2.8554,2.8058,2.8257,11293069,0
+ABEV.US,D,20210429,000000,2.8455,2.8921,2.8455,2.8653,11253237,0
+ABEV.US,D,20210430,000000,2.8653,2.8653,2.7488,2.7563,12720107,0
+ABEV.US,D,20210503,000000,2.7563,2.7761,2.7067,2.7265,18168241,0
+ABEV.US,D,20210504,000000,2.7067,2.7166,2.667,2.6968,12814307,0
+ABEV.US,D,20210505,000000,2.7265,2.781,2.7265,2.7662,10058024,0
+ABEV.US,D,20210506,000000,3.0339,3.0934,2.9545,3.0934,67363025,0
+ABEV.US,D,20210507,000000,3.1033,3.1281,3.0636,3.0934,19272689,0
+ABEV.US,D,20210510,000000,3.0934,3.1925,3.0884,3.1826,20797720,0
+ABEV.US,D,20210511,000000,3.1033,3.252,3.1033,3.2421,28306077,0
+ABEV.US,D,20210512,000000,3.2123,3.2867,3.1826,3.1925,33475052,0
+ABEV.US,D,20210513,000000,3.2024,3.2619,3.1528,3.1925,20179588,0
+ABEV.US,D,20210514,000000,3.2421,3.3016,3.2421,3.2817,19528323,0
+ABEV.US,D,20210517,000000,3.2371,3.3412,3.2322,3.3115,20475489,0
+ABEV.US,D,20210518,000000,3.3115,3.3511,3.2817,3.3016,20090389,0
+ABEV.US,D,20210519,000000,3.3016,3.3412,3.2817,3.3214,22051398,0
+ABEV.US,D,20210520,000000,3.3115,3.3412,3.2817,3.3214,17700003,0
+ABEV.US,D,20210521,000000,3.3214,3.3214,3.2222,3.2718,51157075,0
+ABEV.US,D,20210524,000000,3.2916,3.3214,3.2718,3.3016,21152454,0
+ABEV.US,D,20210525,000000,3.3313,3.3412,3.2718,3.2718,23896837,0
+ABEV.US,D,20210526,000000,3.2916,3.3214,3.252,3.2619,18137390,0
+ABEV.US,D,20210527,000000,3.2718,3.371,3.252,3.3412,33580764,0
+ABEV.US,D,20210528,000000,3.3412,3.4404,3.3313,3.4304,21542363,0
+ABEV.US,D,20210601,000000,3.48,3.6585,3.4701,3.6287,42270045,0
+ABEV.US,D,20210602,000000,3.6188,3.8568,3.6139,3.7775,69659045,0
+ABEV.US,D,20210603,000000,3.7576,3.7775,3.6981,3.7576,14438554,0
+ABEV.US,D,20210604,000000,3.7874,3.8469,3.7378,3.8369,27525480,0
+ABEV.US,D,20210607,000000,3.8171,3.9063,3.7775,3.8667,23312863,0
+ABEV.US,D,20210608,000000,3.8469,3.9163,3.8369,3.8667,34524674,0
+ABEV.US,D,20210609,000000,3.8766,3.8964,3.7576,3.7576,39593838,0
+ABEV.US,D,20210610,000000,3.7775,3.832,3.7477,3.7675,18017299,0
+ABEV.US,D,20210611,000000,3.7775,3.7824,3.6585,3.7081,22440200,0
+ABEV.US,D,20210614,000000,3.7279,3.827,3.718,3.7973,9301929,0
+ABEV.US,D,20210615,000000,3.7973,3.8022,3.7378,3.7874,15479865,0
+ABEV.US,D,20210616,000000,3.7874,3.8328,3.7081,3.7576,23293251,0
+ABEV.US,D,20210617,000000,3.827,3.8469,3.711,3.7279,34987250,0
+ABEV.US,D,20210618,000000,3.7477,3.7675,3.6486,3.6585,33832503,0
+ABEV.US,D,20210621,000000,3.6684,3.718,3.6387,3.6882,26597045,0
+ABEV.US,D,20210622,000000,3.6585,3.6585,3.5792,3.6287,35610425,0
+ABEV.US,D,20210623,000000,3.6287,3.6783,3.5395,3.5593,30394431,0
+ABEV.US,D,20210624,000000,3.5693,3.6089,3.5494,3.6089,19899014,0
+ABEV.US,D,20210625,000000,3.599,3.6064,3.3908,3.4106,42488428,0
+ABEV.US,D,20210628,000000,3.48,3.5395,3.4106,3.4999,28189034,0
+ABEV.US,D,20210629,000000,3.4899,3.4921,3.371,3.4602,41871735,0
+ABEV.US,D,20210630,000000,3.4205,3.4602,3.361,3.4106,26706472,0
+ABEV.US,D,20210701,000000,3.4007,3.4205,3.3511,3.3511,26706243,0
+ABEV.US,D,20210702,000000,3.4404,3.4602,3.3809,3.4007,16805509,0
+ABEV.US,D,20210706,000000,3.4007,3.4156,3.2916,3.3313,23009732,0
+ABEV.US,D,20210707,000000,3.371,3.3809,3.2916,3.3412,23144822,0
+ABEV.US,D,20210708,000000,3.2916,3.3065,3.2322,3.2916,12810558,0
+ABEV.US,D,20210709,000000,3.3115,3.3412,3.3016,3.3313,21547794,0
+ABEV.US,D,20210712,000000,3.2817,3.3809,3.252,3.3809,16479342,0
+ABEV.US,D,20210713,000000,3.3511,3.4304,3.3363,3.4106,30800545,0
+ABEV.US,D,20210714,000000,3.4999,3.5197,3.4404,3.4404,22048633,0
+ABEV.US,D,20210715,000000,3.4503,3.4552,3.3412,3.371,19675318,0
+ABEV.US,D,20210716,000000,3.4106,3.4205,3.3412,3.361,38316080,0
+ABEV.US,D,20210719,000000,3.252,3.2768,3.1459,3.1826,36163207,0
+ABEV.US,D,20210720,000000,3.1429,3.2123,3.133,3.1727,27639408,0
+ABEV.US,D,20210721,000000,3.2024,3.252,3.1578,3.2322,25679169,0
+ABEV.US,D,20210722,000000,3.2322,3.2322,3.1727,3.1826,12888615,0
+ABEV.US,D,20210723,000000,3.2123,3.2322,3.1429,3.1628,14271188,0
+ABEV.US,D,20210726,000000,3.1628,3.252,3.1528,3.2222,20155250,0
+ABEV.US,D,20210727,000000,3.2222,3.2222,3.1727,3.2123,11409689,0
+ABEV.US,D,20210728,000000,3.2123,3.3016,3.1826,3.2916,33389552,0
+ABEV.US,D,20210729,000000,3.2123,3.3561,3.1925,3.3016,37191905,0
+ABEV.US,D,20210730,000000,3.2916,3.3313,3.133,3.1429,22675327,0
+ABEV.US,D,20210802,000000,3.2123,3.2817,3.2024,3.2024,21282826,0
+ABEV.US,D,20210803,000000,3.133,3.252,3.0834,3.2222,28552674,0
+ABEV.US,D,20210804,000000,3.2222,3.2371,3.1033,3.133,20797977,0
+ABEV.US,D,20210805,000000,3.2222,3.2421,3.118,3.1429,24472325,0
+ABEV.US,D,20210806,000000,3.1528,3.2123,3.1181,3.1925,19585068,0
+ABEV.US,D,20210809,000000,3.2222,3.252,3.1727,3.1826,36697587,0
+ABEV.US,D,20210810,000000,3.1628,3.1875,3.133,3.1727,27215624,0
+ABEV.US,D,20210811,000000,3.1429,3.1727,3.0963,3.1231,13351077,0
+ABEV.US,D,20210812,000000,3.1231,3.1528,3.0834,3.0934,14208663,0
+ABEV.US,D,20210813,000000,3.0735,3.1082,3.0339,3.0934,14660964,0
+ABEV.US,D,20210816,000000,3.0834,3.0934,3.024,3.0339,18313119,0
+ABEV.US,D,20210817,000000,3.014,3.0537,2.9744,3.0339,20897807,0
+ABEV.US,D,20210818,000000,3.014,3.0834,2.9844,2.9942,25850780,0
+ABEV.US,D,20210819,000000,2.9843,3.1082,2.9744,3.0834,45359724,0
+ABEV.US,D,20210820,000000,3.0636,3.1826,3.0339,3.1628,32428281,0
+ABEV.US,D,20210823,000000,3.1628,3.1826,3.1281,3.1528,15226007,0
+ABEV.US,D,20210824,000000,3.1826,3.3016,3.1776,3.2421,18603144,0
+ABEV.US,D,20210825,000000,3.2421,3.2916,3.2222,3.2916,16411542,0
+ABEV.US,D,20210826,000000,3.252,3.252,3.1776,3.1826,22867804,0
+ABEV.US,D,20210827,000000,3.1975,3.2123,3.1628,3.2024,29088064,0
+ABEV.US,D,20210830,000000,3.1727,3.2481,3.1529,3.2421,13722046,0
+ABEV.US,D,20210831,000000,3.2322,3.2619,3.1826,3.2322,18569037,0
+ABEV.US,D,20210901,000000,3.2421,3.2966,3.2123,3.252,25899710,0
+ABEV.US,D,20210902,000000,3.1727,3.1925,3.1033,3.1231,27852968,0
+ABEV.US,D,20210903,000000,3.1429,3.1628,3.1033,3.1132,27461209,0
+ABEV.US,D,20210907,000000,3.1528,3.2222,3.1132,3.1727,28914740,0
+ABEV.US,D,20210908,000000,3.1528,3.1727,2.9843,3.014,37616092,0
+ABEV.US,D,20210909,000000,2.9942,3.0636,2.9446,3.024,48441587,0
+ABEV.US,D,20210910,000000,3.1033,3.1132,2.9843,2.9843,29439000,0
+ABEV.US,D,20210913,000000,3.0735,3.1102,3.0339,3.0438,26381828,0
+ABEV.US,D,20210914,000000,3.0735,3.1201,3.0438,3.0537,22166846,0
+ABEV.US,D,20210915,000000,3.024,3.0636,2.9744,3.0041,20847428,0
+ABEV.US,D,20210916,000000,2.9645,3.0537,2.9248,3.0041,28698562,0
+ABEV.US,D,20210917,000000,2.9248,2.9347,2.8257,2.9347,41446517,0
+ABEV.US,D,20210920,000000,2.8951,2.905,2.8157,2.8752,32771779,0
+ABEV.US,D,20210921,000000,2.8951,2.9545,2.8752,2.8951,21609503,0
+ABEV.US,D,20210922,000000,2.9248,2.9446,2.8851,2.8951,17873702,0
+ABEV.US,D,20210923,000000,2.8951,2.9545,2.8951,2.9248,42300001,0
+ABEV.US,D,20210924,000000,2.8951,2.9149,2.8554,2.8951,20728036,0
+ABEV.US,D,20210927,000000,2.8951,2.9099,2.8405,2.8554,35909843,0
+ABEV.US,D,20210928,000000,2.8653,2.8653,2.7463,2.7662,26246850,0
+ABEV.US,D,20210929,000000,2.7959,2.8356,2.7711,2.7761,24322057,0
+ABEV.US,D,20210930,000000,2.786,2.8058,2.7265,2.7364,53428731,0
+ABEV.US,D,20211001,000000,2.7761,2.7959,2.7181,2.7563,35895457,0
+ABEV.US,D,20211004,000000,2.6769,2.7463,2.6769,2.7166,19685204,0
+ABEV.US,D,20211005,000000,2.6869,2.7463,2.6571,2.7067,21057301,0
+ABEV.US,D,20211006,000000,2.7067,2.7265,2.6472,2.6869,19181261,0
+ABEV.US,D,20211007,000000,2.6769,2.6968,2.6571,2.6571,15054611,0
+ABEV.US,D,20211008,000000,2.7067,2.7523,2.6769,2.7166,18616021,0
+ABEV.US,D,20211011,000000,2.7166,2.7364,2.6769,2.6769,10697235,0
+ABEV.US,D,20211012,000000,2.7067,2.7339,2.6769,2.6769,12527802,0
+ABEV.US,D,20211013,000000,2.6968,2.7632,2.6869,2.7364,23416576,0
+ABEV.US,D,20211014,000000,2.7414,2.7662,2.7166,2.7463,12871809,0
+ABEV.US,D,20211015,000000,2.7364,2.7959,2.7265,2.7662,17922039,0
+ABEV.US,D,20211018,000000,2.7166,2.7761,2.6968,2.7662,15975022,0
+ABEV.US,D,20211019,000000,2.6918,2.7067,2.6274,2.6472,21462641,0
+ABEV.US,D,20211020,000000,2.667,2.7364,2.667,2.7067,20908652,0
+ABEV.US,D,20211021,000000,2.6472,2.6571,2.548,2.6075,23847947,0
+ABEV.US,D,20211022,000000,2.5431,2.6274,2.4786,2.5976,46724072,0
+ABEV.US,D,20211025,000000,2.6274,2.7067,2.6274,2.6968,25762204,0
+ABEV.US,D,20211026,000000,2.6571,2.6869,2.6373,2.6769,24925565,0
+ABEV.US,D,20211027,000000,2.7364,2.7528,2.6571,2.6571,29924037,0
+ABEV.US,D,20211028,000000,2.8653,2.9347,2.8058,2.9149,52756234,0
+ABEV.US,D,20211029,000000,2.9347,2.9843,2.8851,2.9347,42295678,0
+ABEV.US,D,20211101,000000,2.9248,3.0339,2.9248,3.024,21776469,0
+ABEV.US,D,20211102,000000,3.0041,3.024,2.9446,2.9744,18859215,0
+ABEV.US,D,20211103,000000,3.014,3.1528,3.0041,3.1132,35693113,0
+ABEV.US,D,20211104,000000,3.1181,3.1294,3.0636,3.1132,28729758,0
+ABEV.US,D,20211105,000000,3.1628,3.1925,3.1281,3.1925,28526421,0
+ABEV.US,D,20211108,000000,3.1429,3.1727,3.1033,3.1231,27013203,0
+ABEV.US,D,20211109,000000,3.1727,3.2319,3.1528,3.1727,29620641,0
+ABEV.US,D,20211110,000000,3.2024,3.2322,3.1429,3.1528,34289738,0
+ABEV.US,D,20211111,000000,3.1925,3.2421,3.1628,3.1628,22190956,0
+ABEV.US,D,20211112,000000,3.1925,3.1975,3.0963,3.1132,43608668,0
+ABEV.US,D,20211115,000000,3.1231,3.1628,3.1033,3.1132,14640613,0
+ABEV.US,D,20211116,000000,3.1132,3.1528,3.0934,3.0934,23057393,0
+ABEV.US,D,20211117,000000,3.1033,3.1231,3.0684,3.1033,22464409,0
+ABEV.US,D,20211118,000000,3.0934,3.1033,3.0537,3.0834,28942342,0
+ABEV.US,D,20211119,000000,3.1033,3.1132,3.0339,3.0339,22666478,0
+ABEV.US,D,20211122,000000,3.0537,3.0735,3.014,3.014,28486116,0
+ABEV.US,D,20211123,000000,3.014,3.0339,2.9645,3.024,37920407,0
+ABEV.US,D,20211124,000000,2.9744,3.0339,2.9655,3.0041,18805874,0
+ABEV.US,D,20211126,000000,2.9446,2.9645,2.905,2.9248,17310827,0
+ABEV.US,D,20211129,000000,2.9347,2.9446,2.8455,2.8752,26911941,0
+ABEV.US,D,20211130,000000,2.8455,2.8752,2.7761,2.7959,35446031,0
+ABEV.US,D,20211201,000000,2.7959,2.8356,2.7166,2.7265,33497640,0
+ABEV.US,D,20211202,000000,2.7761,2.8257,2.7412,2.786,29815421,0
+ABEV.US,D,20211203,000000,2.8058,2.8257,2.7563,2.7959,25798079,0
+ABEV.US,D,20211206,000000,2.7959,2.8405,2.7761,2.7959,23530829,0
+ABEV.US,D,20211207,000000,2.8157,2.8455,2.8108,2.8356,16554744,0
+ABEV.US,D,20211208,000000,2.8653,2.8901,2.8157,2.8455,26248932,0
+ABEV.US,D,20211209,000000,2.8257,2.8306,2.7563,2.7563,25372823,0
+ABEV.US,D,20211210,000000,2.7959,2.8257,2.7761,2.786,14487202,0
+ABEV.US,D,20211213,000000,2.7959,2.8058,2.7563,2.7761,23084719,0
+ABEV.US,D,20211214,000000,2.8504,2.8653,2.7761,2.8058,19016343,0
+ABEV.US,D,20211215,000000,2.786,2.786,2.7166,2.7761,19607269,0
+ABEV.US,D,20211216,000000,2.7662,2.8257,2.7464,2.7662,18267436,0
+ABEV.US,D,20211217,000000,2.7711,2.7959,2.7463,2.786,16317056,0
+ABEV.US,D,20211220,000000,2.67,2.68,2.62,2.66,15144636,0
+ABEV.US,D,20211221,000000,2.66,2.69,2.6433,2.66,15879090,0
+ABEV.US,D,20211222,000000,2.65,2.73,2.64,2.73,26079694,0
+ABEV.US,D,20211223,000000,2.7,2.75,2.69,2.74,16973287,0
+ABEV.US,D,20211227,000000,2.74,2.76,2.725,2.74,6117270,0
+ABEV.US,D,20211228,000000,2.725,2.76,2.7104,2.73,9174165,0
+ABEV.US,D,20211229,000000,2.72,2.73,2.685,2.71,9035782,0
+ABEV.US,D,20211230,000000,2.75,2.78,2.745,2.76,8389879,0
+ABEV.US,D,20211231,000000,2.76,2.8,2.76,2.8,6036386,0
+ABEV.US,D,20220103,000000,2.72,2.72,2.68,2.72,23987047,0
+ABEV.US,D,20220104,000000,2.66,2.73,2.655,2.71,17761689,0
+ABEV.US,D,20220105,000000,2.67,2.71,2.62,2.63,20800292,0
+ABEV.US,D,20220106,000000,2.63,2.64,2.58,2.6,14208920,0
+ABEV.US,D,20220107,000000,2.6,2.625,2.57,2.59,14488867,0
+ABEV.US,D,20220110,000000,2.56,2.61,2.53,2.6,18405769,0
+ABEV.US,D,20220111,000000,2.6,2.66,2.57,2.65,18964567,0
+ABEV.US,D,20220112,000000,2.67,2.72,2.66,2.69,28516334,0
+ABEV.US,D,20220113,000000,2.7,2.73,2.675,2.72,16944952,0
+ABEV.US,D,20220114,000000,2.71,2.75,2.695,2.75,10849401,0
+ABEV.US,D,20220118,000000,2.64,2.65,2.6,2.61,17332745,0
+ABEV.US,D,20220119,000000,2.66,2.68,2.63,2.65,27178382,0
+ABEV.US,D,20220120,000000,2.69,2.71,2.65,2.65,18879167,0
+ABEV.US,D,20220121,000000,2.665,2.75,2.66,2.67,23004558,0
+ABEV.US,D,20220124,000000,2.68,2.7,2.64,2.69,27978993,0
+ABEV.US,D,20220125,000000,2.67,2.79,2.66,2.79,31879763,0
+ABEV.US,D,20220126,000000,2.8,2.83,2.72,2.75,46485170,0
+ABEV.US,D,20220127,000000,2.78,2.87,2.78,2.83,29826950,0
+ABEV.US,D,20220128,000000,2.82,2.82,2.74,2.77,28171165,0
+ABEV.US,D,20220131,000000,2.77,2.8456,2.77,2.83,14314930,0
+ABEV.US,D,20220201,000000,2.84,2.86,2.8,2.82,12292212,0
+ABEV.US,D,20220202,000000,2.8,2.8,2.7101,2.76,13040836,0
+ABEV.US,D,20220203,000000,2.75,2.76,2.71,2.71,17951686,0
+ABEV.US,D,20220204,000000,2.68,2.73,2.665,2.71,16433580,0
+ABEV.US,D,20220207,000000,2.7,2.74,2.69,2.72,16655432,0
+ABEV.US,D,20220208,000000,2.69,2.7299,2.685,2.71,21206794,0
+ABEV.US,D,20220209,000000,2.725,2.81,2.7126,2.78,28005136,0
+ABEV.US,D,20220210,000000,2.79,2.84,2.78,2.81,30575999,0
+ABEV.US,D,20220211,000000,2.85,2.9176,2.825,2.85,27925682,0
+ABEV.US,D,20220214,000000,2.87,2.9,2.83,2.9,33498707,0
+ABEV.US,D,20220215,000000,2.97,3.03,2.93,2.95,38618210,0
+ABEV.US,D,20220216,000000,2.93,2.94,2.885,2.94,18249039,0
+ABEV.US,D,20220217,000000,2.88,2.89,2.84,2.86,17709305,0
+ABEV.US,D,20220218,000000,2.88,2.9,2.85,2.88,15327156,0
+ABEV.US,D,20220222,000000,2.9,2.93,2.88,2.89,19762177,0
+ABEV.US,D,20220223,000000,3.01,3.03,2.94,2.96,16907559,0
+ABEV.US,D,20220224,000000,2.78,2.89,2.75,2.88,49896677,0
+ABEV.US,D,20220225,000000,2.885,2.9699,2.885,2.96,35697795,0
+ABEV.US,D,20220228,000000,2.92,2.93,2.87,2.93,17996539,0
+ABEV.US,D,20220301,000000,2.91,2.94,2.82,2.82,28290810,0
+ABEV.US,D,20220302,000000,2.84,2.89,2.805,2.85,36509760,0
+ABEV.US,D,20220303,000000,2.83,2.85,2.78,2.82,21421521,0
+ABEV.US,D,20220304,000000,2.74,2.78,2.71,2.73,48903254,0
+ABEV.US,D,20220307,000000,2.695,2.71,2.61,2.62,43541610,0
+ABEV.US,D,20220308,000000,2.65,2.7,2.61,2.64,43837123,0
+ABEV.US,D,20220309,000000,2.73,2.79,2.71,2.77,17745386,0
+ABEV.US,D,20220310,000000,2.65,2.67,2.61,2.67,23738545,0
+ABEV.US,D,20220311,000000,2.67,2.68,2.59,2.6,22138464,0
+ABEV.US,D,20220314,000000,2.61,2.645,2.58,2.62,27252568,0
+ABEV.US,D,20220315,000000,2.62,2.66,2.59,2.62,28274271,0
+ABEV.US,D,20220316,000000,2.64,2.71,2.63,2.7,22085846,0
+ABEV.US,D,20220317,000000,2.72,2.79,2.69,2.77,17338739,0
+ABEV.US,D,20220318,000000,2.75,2.84,2.745,2.84,18240914,0
+ABEV.US,D,20220321,000000,2.86,2.89,2.84,2.86,17109406,0
+ABEV.US,D,20220322,000000,2.9,2.9398,2.88,2.9,18844570,0
+ABEV.US,D,20220323,000000,2.89,2.9365,2.86,2.92,22149841,0
+ABEV.US,D,20220324,000000,2.92,2.98,2.895,2.92,21677761,0
+ABEV.US,D,20220325,000000,2.93,3,2.905,3,26355345,0
+ABEV.US,D,20220328,000000,3,3.08,2.975,3.06,27942056,0
+ABEV.US,D,20220329,000000,3.16,3.19,3.13,3.18,20505133,0
+ABEV.US,D,20220330,000000,3.16,3.175,3.13,3.14,13625085,0
+ABEV.US,D,20220331,000000,3.17,3.26,3.16,3.23,23582261,0
+ABEV.US,D,20220401,000000,3.25,3.29,3.19,3.29,22548573,0
+ABEV.US,D,20220404,000000,3.3,3.31,3.24,3.28,16319661,0
+ABEV.US,D,20220405,000000,3.25,3.2755,3.2,3.2,16753589,0
+ABEV.US,D,20220406,000000,3.17,3.18,3.12,3.14,34587118,0
+ABEV.US,D,20220407,000000,3.12,3.16,3.11,3.14,19996785,0
+ABEV.US,D,20220408,000000,3.14,3.14,3.0688,3.12,23878786,0
+ABEV.US,D,20220411,000000,3.16,3.25,3.14,3.24,24921712,0
+ABEV.US,D,20220412,000000,3.31,3.315,3.17,3.21,28086517,0
+ABEV.US,D,20220413,000000,3.14,3.16,3.08,3.14,22766997,0
+ABEV.US,D,20220414,000000,3.1,3.1,3.05,3.1,16902011,0
+ABEV.US,D,20220418,000000,3.11,3.14,3.09,3.11,18033967,0
+ABEV.US,D,20220419,000000,3.11,3.13,3.07,3.13,20420733,0
+ABEV.US,D,20220420,000000,3.14,3.22,3.13,3.18,13623830,0
+ABEV.US,D,20220421,000000,3.19,3.23,3.11,3.11,14511656,0
+ABEV.US,D,20220422,000000,3.09,3.1,3.01,3.02,28162623,0
+ABEV.US,D,20220425,000000,3.03,3.08,3,3.06,28423980,0
+ABEV.US,D,20220426,000000,3.01,3.01,2.92,2.92,18109945,0
+ABEV.US,D,20220427,000000,2.91,2.95,2.89,2.92,25964107,0
+ABEV.US,D,20220428,000000,2.9,2.97,2.87,2.95,27522026,0
+ABEV.US,D,20220429,000000,2.98,3.02,2.9,2.91,30378267,0
+ABEV.US,D,20220502,000000,2.87,2.89,2.78,2.82,34277311,0
+ABEV.US,D,20220503,000000,2.87,2.88,2.79,2.83,30971878,0
+ABEV.US,D,20220504,000000,2.78,2.9,2.755,2.89,35739782,0
+ABEV.US,D,20220505,000000,2.77,2.79,2.67,2.71,36920389,0
+ABEV.US,D,20220506,000000,2.65,2.71,2.62,2.62,30264913,0
+ABEV.US,D,20220509,000000,2.6,2.67,2.59,2.61,38321362,0
+ABEV.US,D,20220510,000000,2.67,2.69,2.61,2.64,29751117,0
+ABEV.US,D,20220511,000000,2.65,2.755,2.6304,2.66,44501172,0
+ABEV.US,D,20220512,000000,2.66,2.8,2.65,2.78,51463624,0
+ABEV.US,D,20220513,000000,2.8,2.88,2.78,2.86,23440473,0
+ABEV.US,D,20220516,000000,2.85,2.92,2.84,2.89,26222916,0
+ABEV.US,D,20220517,000000,2.94,2.99,2.92,2.94,30461496,0
+ABEV.US,D,20220518,000000,2.91,2.94,2.8,2.8,49194017,0
+ABEV.US,D,20220519,000000,2.84,2.86,2.81,2.82,31659136,0
+ABEV.US,D,20220520,000000,2.83,2.86,2.79,2.82,36230513,0
+ABEV.US,D,20220523,000000,2.85,2.9,2.84,2.9,25222085,0
+ABEV.US,D,20220524,000000,2.87,2.9,2.83,2.89,33850893,0
+ABEV.US,D,20220525,000000,2.85,2.9,2.83,2.87,34872588,0
+ABEV.US,D,20220526,000000,2.88,2.97,2.86,2.94,25090094,0
+ABEV.US,D,20220527,000000,2.94,3,2.93,2.96,21964647,0
+ABEV.US,D,20220531,000000,2.97,2.985,2.92,2.96,24248900,0
+ABEV.US,D,20220601,000000,2.95,2.95,2.89,2.93,39422524,0
+ABEV.US,D,20220602,000000,2.91,2.94,2.8648,2.93,27072768,0
+ABEV.US,D,20220603,000000,2.92,2.9499,2.89,2.89,23934854,0
+ABEV.US,D,20220606,000000,2.915,2.93,2.86,2.88,18501447,0
+ABEV.US,D,20220607,000000,2.81,2.81,2.74,2.79,35196587,0
+ABEV.US,D,20220608,000000,2.8,2.82,2.77,2.78,31982646,0
+ABEV.US,D,20220609,000000,2.75,2.78,2.71,2.71,29476617,0
+ABEV.US,D,20220610,000000,2.65,2.7,2.61,2.67,50055991,0
+ABEV.US,D,20220613,000000,2.61,2.62,2.53,2.55,66179806,0
+ABEV.US,D,20220614,000000,2.545,2.57,2.48,2.51,36940715,0
+ABEV.US,D,20220615,000000,2.54,2.57,2.4901,2.54,41195029,0
+ABEV.US,D,20220616,000000,2.49,2.5,2.42,2.45,27465383,0
+ABEV.US,D,20220617,000000,2.46,2.52,2.44,2.49,33629968,0
+ABEV.US,D,20220621,000000,2.49,2.54,2.47,2.51,29142832,0
+ABEV.US,D,20220622,000000,2.49,2.56,2.49,2.53,22880638,0
+ABEV.US,D,20220623,000000,2.53,2.54,2.5,2.52,36052623,0
+ABEV.US,D,20220624,000000,2.52,2.59,2.51,2.57,35700199,0
+ABEV.US,D,20220627,000000,2.58,2.62,2.57,2.59,29885506,0
+ABEV.US,D,20220628,000000,2.6,2.62,2.5,2.51,31647103,0
+ABEV.US,D,20220629,000000,2.53,2.6,2.5,2.58,95793448,0
+ABEV.US,D,20220630,000000,2.53,2.55,2.5,2.51,27500477,0
+ABEV.US,D,20220701,000000,2.48,2.57,2.47,2.56,21925663,0
+ABEV.US,D,20220705,000000,2.52,2.58,2.5,2.56,38929268,0
+ABEV.US,D,20220706,000000,2.59,2.61,2.55,2.59,36028146,0
+ABEV.US,D,20220707,000000,2.59,2.64,2.575,2.63,26502294,0
+ABEV.US,D,20220708,000000,2.63,2.68,2.62,2.68,29100283,0
+ABEV.US,D,20220711,000000,2.64,2.64,2.56,2.57,28985483,0
+ABEV.US,D,20220712,000000,2.47,2.54,2.46,2.51,32763484,0
+ABEV.US,D,20220713,000000,2.6,2.708,2.59,2.66,49881172,0
+ABEV.US,D,20220714,000000,2.65,2.72,2.61,2.69,52029119,0
+ABEV.US,D,20220715,000000,2.68,2.71,2.65,2.65,32876075,0
+ABEV.US,D,20220718,000000,2.67,2.72,2.63,2.64,34625700,0
+ABEV.US,D,20220719,000000,2.67,2.72,2.64,2.65,36816622,0
+ABEV.US,D,20220720,000000,2.64,2.66,2.55,2.59,48392504,0
+ABEV.US,D,20220721,000000,2.57,2.63,2.555,2.61,31266486,0
+ABEV.US,D,20220722,000000,2.62,2.66,2.59,2.61,25361423,0
+ABEV.US,D,20220725,000000,2.65,2.71,2.645,2.69,19529904,0
+ABEV.US,D,20220726,000000,2.7,2.74,2.675,2.72,32240042,0
+ABEV.US,D,20220727,000000,2.76,2.83,2.72,2.83,36323462,0
+ABEV.US,D,20220728,000000,2.865,2.9,2.78,2.88,41008320,0
+ABEV.US,D,20220729,000000,2.88,2.905,2.82,2.82,50263810,0
+ABEV.US,D,20220801,000000,2.79,2.8499,2.75,2.77,43896218,0
+ABEV.US,D,20220802,000000,2.76,2.79,2.73,2.73,25128485,0
+ABEV.US,D,20220803,000000,2.74,2.75,2.68,2.72,40360034,0
+ABEV.US,D,20220804,000000,2.74,2.78,2.71,2.78,27368378,0
+ABEV.US,D,20220805,000000,2.77,2.815,2.76,2.76,43798100,0
+ABEV.US,D,20220808,000000,2.81,2.86,2.79,2.85,22449603,0
+ABEV.US,D,20220809,000000,2.85,2.8699,2.8,2.82,19919552,0
+ABEV.US,D,20220810,000000,2.88,2.96,2.87,2.95,29022993,0
+ABEV.US,D,20220811,000000,2.94,2.955,2.87,2.9,20368953,0
+ABEV.US,D,20220812,000000,2.93,2.97,2.91,2.96,17985450,0
+ABEV.US,D,20220815,000000,2.94,3,2.92,3,34619999,0
+ABEV.US,D,20220816,000000,2.96,2.99,2.95,2.97,22021679,0
+ABEV.US,D,20220817,000000,2.93,2.99,2.92,2.98,40492586,0
+ABEV.US,D,20220818,000000,3,3.05,2.98,3.03,26681790,0
+ABEV.US,D,20220819,000000,3.05,3.055,2.95,2.99,33415635,0
+ABEV.US,D,20220822,000000,2.97,2.97,2.92,2.94,28408826,0
+ABEV.US,D,20220823,000000,2.96,3.01,2.95,2.98,16559976,0
+ABEV.US,D,20220824,000000,3.02,3.08,3,3.04,30903595,0
+ABEV.US,D,20220825,000000,3.04,3.08,3.0201,3.04,16495204,0
+ABEV.US,D,20220826,000000,3.07,3.08,3.01,3.03,30971539,0
+ABEV.US,D,20220829,000000,3.02,3.08,3.01,3.04,23343722,0
+ABEV.US,D,20220830,000000,3.05,3.07,2.95,2.95,28691076,0
+ABEV.US,D,20220831,000000,2.93,2.98,2.89,2.9,23077341,0
+ABEV.US,D,20220901,000000,2.9,2.92,2.85,2.88,34612275,0
+ABEV.US,D,20220902,000000,2.93,3,2.92,2.93,21163546,0
+ABEV.US,D,20220906,000000,2.95,2.96,2.901,2.93,25041119,0
+ABEV.US,D,20220907,000000,2.92,2.98,2.92,2.98,14799416,0
+ABEV.US,D,20220908,000000,2.97,2.975,2.89,2.92,22334771,0
+ABEV.US,D,20220909,000000,2.95,3.02,2.94,3,9843125,0
+ABEV.US,D,20220912,000000,3.01,3.05,3,3.03,12191003,0
+ABEV.US,D,20220913,000000,2.99,3.03,2.93,2.94,38486390,0
+ABEV.US,D,20220914,000000,2.94,2.955,2.9,2.92,14726191,0
+ABEV.US,D,20220915,000000,2.92,2.92,2.86,2.87,16732551,0
+ABEV.US,D,20220916,000000,2.85,2.885,2.81,2.83,33513751,0
+ABEV.US,D,20220919,000000,2.84,2.97,2.83,2.96,17857700,0
+ABEV.US,D,20220920,000000,2.94,3.015,2.91,3,41027101,0
+ABEV.US,D,20220921,000000,3,3.02,2.94,2.95,31717052,0
+ABEV.US,D,20220922,000000,2.97,3.02,2.93,2.99,46529385,0
+ABEV.US,D,20220923,000000,2.92,2.93,2.86,2.88,39915350,0
+ABEV.US,D,20220926,000000,2.83,2.8776,2.77,2.8,36231920,0
+ABEV.US,D,20220927,000000,2.85,2.88,2.81,2.83,33028207,0
+ABEV.US,D,20220928,000000,2.85,2.92,2.83,2.9,38927703,0
+ABEV.US,D,20220929,000000,2.87,2.89,2.82,2.86,46118918,0
+ABEV.US,D,20220930,000000,2.85,2.88,2.815,2.83,28473136,0
+ABEV.US,D,20221003,000000,2.93,3.11,2.91,3.11,31063698,0
+ABEV.US,D,20221004,000000,3.15,3.16,3.06,3.1,33031955,0
+ABEV.US,D,20221005,000000,3.06,3.095,2.99,3.07,66769947,0
+ABEV.US,D,20221006,000000,3.05,3.09,3.035,3.05,38643983,0
+ABEV.US,D,20221007,000000,2.96,2.96,2.89,2.89,33749833,0
+ABEV.US,D,20221010,000000,2.91,2.94,2.87,2.89,23891318,0
+ABEV.US,D,20221011,000000,2.88,2.89,2.79,2.8,27728890,0
+ABEV.US,D,20221012,000000,2.8,2.81,2.75,2.79,12448471,0
+ABEV.US,D,20221013,000000,2.73,2.85,2.72,2.83,25779429,0
+ABEV.US,D,20221014,000000,2.82,2.825,2.74,2.74,23398986,0
+ABEV.US,D,20221017,000000,2.77,2.82,2.76,2.79,15363134,0
+ABEV.US,D,20221018,000000,2.81,2.84,2.77,2.8,18917481,0
+ABEV.US,D,20221019,000000,2.79,2.83,2.76,2.76,37919253,0
+ABEV.US,D,20221020,000000,2.8,2.8799,2.795,2.83,40145249,0
+ABEV.US,D,20221021,000000,2.83,2.94,2.8217,2.94,35941177,0
+ABEV.US,D,20221024,000000,2.86,2.8757,2.8,2.83,31494930,0
+ABEV.US,D,20221025,000000,2.79,2.81,2.76,2.77,31908800,0
+ABEV.US,D,20221026,000000,2.76,2.8,2.74,2.8,31789698,0
+ABEV.US,D,20221027,000000,2.9,2.96,2.84,2.89,39648038,0
+ABEV.US,D,20221028,000000,2.865,2.94,2.86,2.93,30866898,0
+ABEV.US,D,20221031,000000,2.93,3.05,2.92,3.04,43040487,0
+ABEV.US,D,20221101,000000,3.05,3.0899,3,3.06,32104500,0
+ABEV.US,D,20221102,000000,3.02,3.05,2.97,2.97,12166510,0
+ABEV.US,D,20221103,000000,2.97,3.09,2.96,3.08,30652394,0
+ABEV.US,D,20221104,000000,3.15,3.24,3.14,3.24,47683592,0
+ABEV.US,D,20221107,000000,3.21,3.22,3.13,3.13,29987128,0
+ABEV.US,D,20221108,000000,3.14,3.22,3.13,3.2,32263632,0
+ABEV.US,D,20221109,000000,3.19,3.22,3.12,3.15,32806966,0
+ABEV.US,D,20221110,000000,3.01,3.03,2.91,2.93,53025241,0
+ABEV.US,D,20221111,000000,2.96,3.005,2.93,2.99,26890410,0
+ABEV.US,D,20221114,000000,2.95,3.01,2.92,2.97,21104721,0
+ABEV.US,D,20221115,000000,3.03,3.04,2.98,3,14482823,0
+ABEV.US,D,20221116,000000,2.91,2.935,2.82,2.83,39748475,0
+ABEV.US,D,20221117,000000,2.75,2.83,2.75,2.82,26287531,0
+ABEV.US,D,20221118,000000,2.89,2.927,2.86,2.87,34901249,0
+ABEV.US,D,20221121,000000,2.9,2.948,2.86,2.92,19433870,0
+ABEV.US,D,20221122,000000,2.94,2.94,2.85,2.87,43557943,0
+ABEV.US,D,20221123,000000,2.86,2.93,2.85,2.92,19894251,0
+ABEV.US,D,20221125,000000,2.93,2.95,2.89,2.91,8475611,0
+ABEV.US,D,20221128,000000,2.93,2.95,2.91,2.93,13677416,0
+ABEV.US,D,20221129,000000,2.97,2.98,2.92,2.92,24456937,0
+ABEV.US,D,20221130,000000,2.95,3.05,2.94,3.05,26714923,0
+ABEV.US,D,20221201,000000,3.04,3.0877,3.03,3.08,39390304,0
+ABEV.US,D,20221202,000000,3.09,3.16,3.08,3.1,62146226,0
+ABEV.US,D,20221205,000000,3.045,3.05,2.99,3.01,29352897,0
+ABEV.US,D,20221206,000000,3.02,3.06,2.99,3,21769891,0
+ABEV.US,D,20221207,000000,3.03,3.0575,3.01,3.03,8996770,0
+ABEV.US,D,20221208,000000,3.01,3.02,2.96,2.97,13592473,0
+ABEV.US,D,20221209,000000,2.95,2.97,2.92,2.92,16430657,0
+ABEV.US,D,20221212,000000,2.85,2.87,2.8,2.87,24610253,0
+ABEV.US,D,20221213,000000,2.9,2.94,2.85,2.85,71171630,0
+ABEV.US,D,20221214,000000,2.76,2.86,2.73,2.85,53823357,0
+ABEV.US,D,20221215,000000,2.81,2.855,2.7721,2.8,28000348,0
+ABEV.US,D,20221216,000000,2.79,2.82,2.76,2.76,23367510,0
+ABEV.US,D,20221219,000000,2.8,2.89,2.78,2.85,33141784,0
+ABEV.US,D,20221220,000000,2.75,2.8,2.75,2.76,12795451,0
+ABEV.US,D,20221221,000000,2.73,2.77,2.72,2.75,20335231,0
+ABEV.US,D,20221222,000000,2.75,2.77,2.7219,2.76,11960149,0
+ABEV.US,D,20221223,000000,2.82,2.85,2.805,2.81,10219451,0
+ABEV.US,D,20221227,000000,2.725,2.76,2.71,2.72,15878567,0
+ABEV.US,D,20221228,000000,2.76,2.79,2.7324,2.75,18334777,0
+ABEV.US,D,20221229,000000,2.78,2.79,2.73,2.75,11113652,0
+ABEV.US,D,20221230,000000,2.73,2.78,2.72,2.72,6640718,0
+ABEV.US,D,20230103,000000,2.67,2.69,2.58,2.59,50074317,0
+ABEV.US,D,20230104,000000,2.59,2.65,2.58,2.61,25771636,0
+ABEV.US,D,20230105,000000,2.63,2.66,2.62,2.64,23601544,0
+ABEV.US,D,20230106,000000,2.67,2.72,2.65,2.71,13126476,0
+ABEV.US,D,20230109,000000,2.68,2.73,2.6701,2.72,15844257,0
+ABEV.US,D,20230110,000000,2.75,2.78,2.71,2.76,19909891,0
+ABEV.US,D,20230111,000000,2.7,2.74,2.665,2.72,32105646,0
+ABEV.US,D,20230112,000000,2.705,2.77,2.66,2.74,34392436,0
+ABEV.US,D,20230113,000000,2.695,2.74,2.68,2.71,30224210,0
+ABEV.US,D,20230117,000000,2.66,2.73,2.65,2.72,43180580,0
+ABEV.US,D,20230118,000000,2.75,2.76,2.64,2.65,21824106,0
+ABEV.US,D,20230119,000000,2.63,2.65,2.6,2.6,27426926,0
+ABEV.US,D,20230120,000000,2.58,2.62,2.56,2.6,17740313,0
+ABEV.US,D,20230123,000000,2.56,2.607,2.55,2.57,29984547,0
+ABEV.US,D,20230124,000000,2.585,2.63,2.575,2.63,15615185,0
+ABEV.US,D,20230125,000000,2.63,2.69,2.62,2.68,28129492,0
+ABEV.US,D,20230126,000000,2.7,2.705,2.64,2.68,28767544,0
+ABEV.US,D,20230127,000000,2.67,2.69,2.64,2.65,14107325,0
+ABEV.US,D,20230130,000000,2.66,2.67,2.61,2.62,17063579,0
+ABEV.US,D,20230131,000000,2.65,2.69,2.64,2.66,26509795,0
+ABEV.US,D,20230201,000000,2.59,2.63,2.5,2.59,95144741,0
+ABEV.US,D,20230202,000000,2.63,2.64,2.56,2.58,45247961,0
+ABEV.US,D,20230203,000000,2.54,2.57,2.49,2.51,33203765,0
+ABEV.US,D,20230206,000000,2.51,2.53,2.48,2.5,48072940,0
+ABEV.US,D,20230207,000000,2.47,2.5,2.45,2.49,32424943,0
+ABEV.US,D,20230208,000000,2.51,2.53,2.47,2.5,22706942,0
+ABEV.US,D,20230209,000000,2.49,2.5,2.43,2.45,31123372,0
+ABEV.US,D,20230210,000000,2.43,2.45,2.4,2.44,21535657,0
+ABEV.US,D,20230213,000000,2.48,2.52,2.4725,2.51,10837020,0
+ABEV.US,D,20230214,000000,2.55,2.56,2.47,2.49,28393163,0
+ABEV.US,D,20230215,000000,2.5,2.539,2.48,2.52,13010548,0
+ABEV.US,D,20230216,000000,2.49,2.5,2.445,2.5,21219112,0
+ABEV.US,D,20230217,000000,2.49,2.54,2.48,2.52,11354400,0
+ABEV.US,D,20230221,000000,2.52,2.55,2.5,2.52,24748966,0
+ABEV.US,D,20230222,000000,2.54,2.56,2.51,2.54,31602559,0
+ABEV.US,D,20230223,000000,2.58,2.59,2.53,2.58,18087369,0
+ABEV.US,D,20230224,000000,2.52,2.565,2.51,2.55,32153982,0
+ABEV.US,D,20230227,000000,2.56,2.58,2.54,2.57,13393637,0
+ABEV.US,D,20230228,000000,2.57,2.59,2.54,2.55,34164608,0
+ABEV.US,D,20230301,000000,2.58,2.589,2.54,2.58,15423677,0
+ABEV.US,D,20230302,000000,2.51,2.545,2.495,2.52,29163739,0
+ABEV.US,D,20230303,000000,2.52,2.53,2.48,2.52,63051840,0
+ABEV.US,D,20230306,000000,2.52,2.62,2.52,2.61,24846270,0
+ABEV.US,D,20230307,000000,2.59,2.605,2.54,2.57,11776099,0
+ABEV.US,D,20230308,000000,2.6,2.64,2.5866,2.63,21866691,0
+ABEV.US,D,20230309,000000,2.66,2.67,2.62,2.62,14157329,0
+ABEV.US,D,20230310,000000,2.59,2.6384,2.57,2.58,13539519,0
+ABEV.US,D,20230313,000000,2.57,2.61,2.56,2.56,12873301,0
+ABEV.US,D,20230314,000000,2.62,2.68,2.61,2.65,27304384,0
+ABEV.US,D,20230315,000000,2.62,2.66,2.61,2.65,12863685,0
+ABEV.US,D,20230316,000000,2.67,2.72,2.66,2.71,13299741,0
+ABEV.US,D,20230317,000000,2.65,2.71,2.65,2.69,16728451,0
+ABEV.US,D,20230320,000000,2.68,2.7,2.6517,2.68,26649534,0
+ABEV.US,D,20230321,000000,2.68,2.685,2.63,2.63,13958114,0
+ABEV.US,D,20230322,000000,2.64,2.68,2.61,2.63,20009173,0
+ABEV.US,D,20230323,000000,2.67,2.675,2.56,2.59,24670983,0
+ABEV.US,D,20230324,000000,2.6,2.66,2.57,2.63,18549967,0
+ABEV.US,D,20230327,000000,2.65,2.68,2.64,2.66,13130291,0
+ABEV.US,D,20230328,000000,2.68,2.89,2.68,2.78,62541337,0
+ABEV.US,D,20230329,000000,2.8,2.886,2.78,2.86,20947042,0
+ABEV.US,D,20230330,000000,2.895,2.91,2.85,2.87,13286409,0
+ABEV.US,D,20230331,000000,2.85,2.865,2.77,2.82,27607750,0
+ABEV.US,D,20230403,000000,2.76,2.82,2.755,2.81,15132584,0
+ABEV.US,D,20230404,000000,2.84,2.86,2.78,2.82,19317577,0
+ABEV.US,D,20230405,000000,2.85,2.87,2.78,2.82,16550242,0
+ABEV.US,D,20230406,000000,2.85,2.87,2.8,2.84,19583471,0
+ABEV.US,D,20230410,000000,2.82,2.84,2.795,2.82,12889256,0
+ABEV.US,D,20230411,000000,2.92,2.95,2.9,2.91,15673334,0
+ABEV.US,D,20230412,000000,2.95,3,2.95,2.97,19121035,0
+ABEV.US,D,20230413,000000,2.94,2.96,2.92,2.93,11298214,0
+ABEV.US,D,20230414,000000,2.915,2.97,2.91,2.94,12787074,0
+ABEV.US,D,20230417,000000,2.95,2.97,2.93,2.95,8836655,0
+ABEV.US,D,20230418,000000,2.92,2.96,2.89,2.92,9485583,0
+ABEV.US,D,20230419,000000,2.86,2.88,2.84,2.85,8994257,0
+ABEV.US,D,20230420,000000,2.86,2.9182,2.86,2.88,10228211,0
+ABEV.US,D,20230421,000000,2.89,2.89,2.815,2.83,7288399,0
+ABEV.US,D,20230424,000000,2.88,2.88,2.82,2.82,24349878,0
+ABEV.US,D,20230425,000000,2.77,2.81,2.76,2.79,16844071,0
+ABEV.US,D,20230426,000000,2.78,2.81,2.77,2.77,17581933,0
+ABEV.US,D,20230427,000000,2.8,2.805,2.77,2.8,12815373,0
+ABEV.US,D,20230428,000000,2.77,2.81,2.77,2.8,17819732,0
+ABEV.US,D,20230501,000000,2.79,2.83,2.79,2.79,4765339,0
+ABEV.US,D,20230502,000000,2.8,2.81,2.76,2.8,20977832,0
+ABEV.US,D,20230503,000000,2.84,2.91,2.84,2.88,18940757,0
+ABEV.US,D,20230504,000000,2.97,2.98,2.855,2.91,18169190,0
+ABEV.US,D,20230505,000000,2.88,2.93,2.85,2.89,14471597,0
+ABEV.US,D,20230508,000000,2.89,2.91,2.86,2.87,12173992,0
+ABEV.US,D,20230509,000000,2.86,2.9,2.85,2.86,11007120,0
+ABEV.US,D,20230510,000000,2.875,2.9,2.85,2.88,14269046,0
+ABEV.US,D,20230511,000000,2.88,2.92,2.87,2.9,22658186,0
+ABEV.US,D,20230512,000000,2.89,2.93,2.88,2.91,15427208,0
+ABEV.US,D,20230515,000000,2.94,2.97,2.92,2.96,9221084,0
+ABEV.US,D,20230516,000000,2.98,2.99,2.93,2.94,8687615,0
+ABEV.US,D,20230517,000000,2.95,2.95,2.9,2.91,9675379,0
+ABEV.US,D,20230518,000000,2.91,2.91,2.85,2.9,18159107,0
+ABEV.US,D,20230519,000000,2.91,2.9154,2.86,2.88,12237766,0
+ABEV.US,D,20230522,000000,2.94,2.94,2.89,2.89,15018606,0
+ABEV.US,D,20230523,000000,2.89,2.93,2.87,2.88,10658193,0
+ABEV.US,D,20230524,000000,2.92,2.96,2.91,2.94,14061489,0
+ABEV.US,D,20230525,000000,2.92,2.95,2.9,2.91,18283103,0
+ABEV.US,D,20230526,000000,2.94,2.95,2.89,2.91,10736630,0
+ABEV.US,D,20230530,000000,2.89,2.89,2.81,2.83,20891639,0
+ABEV.US,D,20230531,000000,2.81,2.8199,2.76,2.79,19068444,0
+ABEV.US,D,20230601,000000,2.81,2.84,2.79,2.82,14191327,0
+ABEV.US,D,20230602,000000,2.86,2.9199,2.844,2.9,14976431,0
+ABEV.US,D,20230605,000000,2.9,2.92,2.88,2.88,8344071,0
+ABEV.US,D,20230606,000000,2.89,3,2.885,2.98,22366649,0
+ABEV.US,D,20230607,000000,3,3.025,2.96,2.99,13914635,0
+ABEV.US,D,20230608,000000,2.97,3.02,2.96,3,4646847,0
+ABEV.US,D,20230609,000000,3.02,3.1,3.01,3.1,15043375,0
+ABEV.US,D,20230612,000000,3.07,3.1,3.03,3.08,17659369,0
+ABEV.US,D,20230613,000000,3.09,3.13,3.07,3.1,13214099,0
+ABEV.US,D,20230614,000000,3.12,3.16,3.0725,3.14,17622332,0
+ABEV.US,D,20230615,000000,3.14,3.155,3.09,3.13,15677077,0
+ABEV.US,D,20230616,000000,3.09,3.1499,3.08,3.09,20357317,0
+ABEV.US,D,20230620,000000,3.12,3.13,3.1,3.11,14211254,0
+ABEV.US,D,20230621,000000,3.13,3.19,3.1125,3.19,15233857,0
+ABEV.US,D,20230622,000000,3.18,3.23,3.16,3.22,17416095,0
+ABEV.US,D,20230623,000000,3.22,3.23,3.2,3.2,10130710,0
+ABEV.US,D,20230626,000000,3.22,3.22,3.15,3.19,12337121,0
+ABEV.US,D,20230627,000000,3.21,3.21,3.13,3.19,19716583,0
+ABEV.US,D,20230628,000000,3.15,3.15,3.09,3.1,21844857,0
+ABEV.US,D,20230629,000000,3.1,3.13,3.09,3.1,11113457,0
+ABEV.US,D,20230630,000000,3.12,3.19,3.12,3.18,10169748,0
+ABEV.US,D,20230703,000000,3.18,3.2,3.17,3.18,4319863,0
+ABEV.US,D,20230705,000000,3.1,3.13,3.08,3.13,6981639,0
+ABEV.US,D,20230706,000000,3.07,3.08,2.98,3,17369435,0
+ABEV.US,D,20230707,000000,3.04,3.05,3.01,3.03,7821208,0
+ABEV.US,D,20230710,000000,3.12,3.14,3.03,3.05,13328334,0
+ABEV.US,D,20230711,000000,2.97,3,2.9401,3,15806064,0
+ABEV.US,D,20230712,000000,3.02,3.05,3.02,3.02,8131475,0
+ABEV.US,D,20230713,000000,3.05,3.07,3.04,3.06,10646700,0
+ABEV.US,D,20230714,000000,3.03,3.06,3.0112,3.04,10735093,0
+ABEV.US,D,20230717,000000,3.025,3.05,2.99,3.04,16989017,0
+ABEV.US,D,20230718,000000,3.04,3.08,3.01,3.02,20834430,0
+ABEV.US,D,20230719,000000,3.02,3.0399,2.99,3.02,13256243,0
+ABEV.US,D,20230720,000000,3.03,3.1,2.995,3.09,25911599,0
+ABEV.US,D,20230721,000000,3.13,3.21,3.12,3.16,22744128,0
+ABEV.US,D,20230724,000000,3.18,3.22,3.14,3.15,20481915,0
+ABEV.US,D,20230725,000000,3.12,3.15,3.1,3.14,10791724,0
+ABEV.US,D,20230726,000000,3.14,3.155,3.11,3.14,10852619,0
+ABEV.US,D,20230727,000000,3.14,3.15,3.055,3.07,13193503,0
+ABEV.US,D,20230728,000000,3.1,3.14,3.085,3.13,7882898,0
+ABEV.US,D,20230731,000000,3.15,3.16,3.085,3.12,17738195,0
+ABEV.US,D,20230801,000000,3.06,3.11,3.05,3.1,16885556,0
+ABEV.US,D,20230802,000000,3.11,3.128,3.09,3.09,9950176,0
+ABEV.US,D,20230803,000000,3.08,3.11,2.94,2.95,23072588,0
+ABEV.US,D,20230804,000000,2.99,3.04,2.97,2.98,13265163,0
+ABEV.US,D,20230807,000000,2.97,2.975,2.935,2.96,8171521,0
+ABEV.US,D,20230808,000000,2.93,2.96,2.92,2.94,8490029,0
+ABEV.US,D,20230809,000000,2.92,2.93,2.89,2.91,12669070,0
+ABEV.US,D,20230810,000000,2.95,2.98,2.91,2.92,6822347,0
+ABEV.US,D,20230811,000000,2.91,2.93,2.89,2.9,8226338,0
+ABEV.US,D,20230814,000000,2.87,2.89,2.8301,2.86,8667795,0
+ABEV.US,D,20230815,000000,2.86,2.86,2.815,2.82,7848875,0
+ABEV.US,D,20230816,000000,2.83,2.86,2.824,2.84,8816971,0
+ABEV.US,D,20230817,000000,2.85,2.87,2.8,2.83,16876558,0
+ABEV.US,D,20230818,000000,2.82,2.87,2.815,2.86,6939584,0
+ABEV.US,D,20230821,000000,2.84,2.865,2.83,2.85,5699379,0
+ABEV.US,D,20230822,000000,2.87,2.92,2.86,2.88,10423955,0
+ABEV.US,D,20230823,000000,2.92,2.95,2.9,2.93,8893114,0
+ABEV.US,D,20230824,000000,2.93,2.94,2.87,2.87,7073132,0
+ABEV.US,D,20230825,000000,2.85,2.87,2.775,2.86,22352676,0
+ABEV.US,D,20230828,000000,2.83,2.9,2.8,2.88,11871997,0
+ABEV.US,D,20230829,000000,2.88,2.92,2.875,2.9,7273783,0
+ABEV.US,D,20230830,000000,2.91,2.92,2.88,2.88,7615169,0
+ABEV.US,D,20230831,000000,2.85,2.85,2.76,2.77,21106105,0
+ABEV.US,D,20230901,000000,2.82,2.83,2.75,2.77,6865382,0
+ABEV.US,D,20230905,000000,2.77,2.82,2.75,2.78,9342957,0
+ABEV.US,D,20230906,000000,2.8,2.81,2.77,2.77,13907562,0
+ABEV.US,D,20230907,000000,2.77,2.77,2.73,2.74,4661006,0
+ABEV.US,D,20230908,000000,2.75,2.76,2.72,2.72,9417867,0
+ABEV.US,D,20230911,000000,2.75,2.79,2.75,2.78,7540390,0
+ABEV.US,D,20230912,000000,2.75,2.75,2.72,2.73,8301899,0
+ABEV.US,D,20230913,000000,2.76,2.78,2.74,2.74,28396436,0
+ABEV.US,D,20230914,000000,2.75,2.77,2.72,2.73,19488178,0
+ABEV.US,D,20230915,000000,2.75,2.77,2.72,2.73,19021061,0
+ABEV.US,D,20230918,000000,2.73,2.75,2.72,2.73,13955970,0
+ABEV.US,D,20230919,000000,2.75,2.76,2.73,2.73,12436203,0
+ABEV.US,D,20230920,000000,2.75,2.77,2.73,2.73,7632208,0
+ABEV.US,D,20230921,000000,2.69,2.7,2.6419,2.65,14422925,0
+ABEV.US,D,20230922,000000,2.67,2.67,2.63,2.63,11873205,0
+ABEV.US,D,20230925,000000,2.63,2.66,2.61,2.62,14225478,0
+ABEV.US,D,20230926,000000,2.6,2.6259,2.57,2.57,26623886,0
+ABEV.US,D,20230927,000000,2.59,2.59,2.51,2.53,29839671,0
+ABEV.US,D,20230928,000000,2.54,2.58,2.525,2.56,29250420,0
+ABEV.US,D,20230929,000000,2.61,2.61,2.57,2.58,15264491,0
+ABEV.US,D,20231002,000000,2.57,2.576,2.53,2.55,11026809,0
+ABEV.US,D,20231003,000000,2.56,2.59,2.5,2.5,12136944,0
+ABEV.US,D,20231004,000000,2.51,2.5573,2.505,2.55,12380464,0
+ABEV.US,D,20231005,000000,2.54,2.54,2.47,2.49,20539152,0
+ABEV.US,D,20231006,000000,2.46,2.5599,2.43,2.54,21619098,0
+ABEV.US,D,20231009,000000,2.52,2.55,2.51,2.53,3917563,0
+ABEV.US,D,20231010,000000,2.56,2.605,2.55,2.6,6020510,0
+ABEV.US,D,20231011,000000,2.61,2.61,2.57,2.6,7103906,0
+ABEV.US,D,20231012,000000,2.68,2.72,2.54,2.54,5687278,0
+ABEV.US,D,20231013,000000,2.55,2.575,2.51,2.55,12535789,0
+ABEV.US,D,20231016,000000,2.55,2.57,2.53,2.56,8242225,0
+ABEV.US,D,20231017,000000,2.52,2.57,2.51,2.52,8776214,0
+ABEV.US,D,20231018,000000,2.51,2.51,2.44,2.45,9106096,0
+ABEV.US,D,20231019,000000,2.46,2.505,2.45,2.45,8849025,0
+ABEV.US,D,20231020,000000,2.45,2.48,2.4416,2.46,6304510,0
+ABEV.US,D,20231023,000000,2.45,2.49,2.445,2.45,6495044,0
+ABEV.US,D,20231024,000000,2.46,2.5,2.45,2.5,14970578,0
+ABEV.US,D,20231025,000000,2.48,2.5,2.46,2.46,10474463,0
+ABEV.US,D,20231026,000000,2.48,2.535,2.48,2.5,14251044,0
+ABEV.US,D,20231027,000000,2.53,2.53,2.425,2.44,9261379,0
+ABEV.US,D,20231030,000000,2.465,2.48,2.42,2.43,11550498,0
+ABEV.US,D,20231031,000000,2.515,2.53,2.48,2.53,15994171,0
+ABEV.US,D,20231101,000000,2.53,2.59,2.52,2.58,17322143,0
+ABEV.US,D,20231102,000000,2.6,2.63,2.59,2.61,7193933,0
+ABEV.US,D,20231103,000000,2.67,2.72,2.65,2.7,23938553,0
+ABEV.US,D,20231106,000000,2.71,2.77,2.71,2.75,27468273,0
+ABEV.US,D,20231107,000000,2.76,2.78,2.75,2.77,9414646,0
+ABEV.US,D,20231108,000000,2.78,2.79,2.7419,2.76,10373733,0
+ABEV.US,D,20231109,000000,2.73,2.76,2.7006,2.71,9885955,0
+ABEV.US,D,20231110,000000,2.72,2.73,2.7,2.72,5993087,0
+ABEV.US,D,20231113,000000,2.68,2.76,2.68,2.74,14582949,0
+ABEV.US,D,20231114,000000,2.8,2.8282,2.79,2.8,6123477,0
+ABEV.US,D,20231115,000000,2.78,2.83,2.78,2.8,6045944,0
+ABEV.US,D,20231116,000000,2.79,2.82,2.78,2.79,14480488,0
+ABEV.US,D,20231117,000000,2.77,2.79,2.75,2.77,19032678,0
+ABEV.US,D,20231120,000000,2.77,2.8,2.77,2.78,5345454,0
+ABEV.US,D,20231121,000000,2.78,2.7841,2.72,2.73,9911494,0
+ABEV.US,D,20231122,000000,2.76,2.78,2.73,2.76,12675597,0
+ABEV.US,D,20231124,000000,2.74,2.76,2.73,2.75,9544533,0
+ABEV.US,D,20231127,000000,2.74,2.78,2.72,2.76,9796355,0
+ABEV.US,D,20231128,000000,2.78,2.82,2.77,2.79,6458833,0
+ABEV.US,D,20231129,000000,2.76,2.77,2.71,2.72,9262838,0
+ABEV.US,D,20231130,000000,2.72,2.78,2.71,2.74,19360084,0
+ABEV.US,D,20231201,000000,2.81,2.87,2.8,2.85,8473059,0
+ABEV.US,D,20231204,000000,2.83,2.85,2.82,2.82,9295626,0
+ABEV.US,D,20231205,000000,2.84,2.9,2.8313,2.87,8602319,0
+ABEV.US,D,20231206,000000,2.85,2.86,2.82,2.83,6098526,0
+ABEV.US,D,20231207,000000,2.89,2.89,2.84,2.84,5484224,0
+ABEV.US,D,20231208,000000,2.86,2.92,2.86,2.89,7909751,0
+ABEV.US,D,20231211,000000,2.86,2.9,2.855,2.89,8328639,0
+ABEV.US,D,20231212,000000,2.89,2.89,2.84,2.85,4826493,0
+ABEV.US,D,20231213,000000,2.87,2.98,2.87,2.96,12754662,0
+ABEV.US,D,20231214,000000,2.92,2.95,2.91,2.91,15270634,0
+ABEV.US,D,20231215,000000,2.91,2.92,2.87,2.88,9296696,0
+ABEV.US,D,20231218,000000,2.91,2.95,2.89,2.95,6964784,0
+ABEV.US,D,20231219,000000,2.98,3,2.97,2.98,9883516,0
+ABEV.US,D,20231220,000000,2.96,2.97,2.9,2.9,8283465,0
+ABEV.US,D,20231221,000000,2.94,2.94,2.9,2.92,5077338,0
+ABEV.US,D,20231222,000000,2.79,2.83,2.78,2.81,7502464,0
+ABEV.US,D,20231226,000000,2.81,2.84,2.81,2.83,3383430,0
+ABEV.US,D,20231227,000000,2.81,2.85,2.81,2.84,5165141,0
+ABEV.US,D,20231228,000000,2.84,2.84,2.81,2.82,6784353,0
+ABEV.US,D,20231229,000000,2.8,2.82,2.8,2.8,2003427,0
+ABEV.US,D,20240102,000000,2.78,2.8,2.76,2.76,6389981,0
+ABEV.US,D,20240103,000000,2.75,2.7783,2.74,2.75,9008039,0
+ABEV.US,D,20240104,000000,2.72,2.78,2.72,2.76,9229193,0
+ABEV.US,D,20240105,000000,2.78,2.8,2.76,2.78,10125640,0
+ABEV.US,D,20240108,000000,2.76,2.81,2.76,2.79,6167649,0
+ABEV.US,D,20240109,000000,2.76,2.775,2.74,2.74,4660334,0
+ABEV.US,D,20240110,000000,2.79,2.82,2.77,2.81,12996058,0
+ABEV.US,D,20240111,000000,2.8,2.8,2.76,2.77,5009881,0
+ABEV.US,D,20240112,000000,2.8,2.82,2.75,2.77,7751121,0
+ABEV.US,D,20240116,000000,2.745,2.75,2.69,2.69,5278553,0
+ABEV.US,D,20240117,000000,2.71,2.73,2.69,2.69,7541245,0
+ABEV.US,D,20240118,000000,2.67,2.7,2.66,2.7,6762955,0
+ABEV.US,D,20240119,000000,2.7,2.71,2.67,2.7,6367338,0
+ABEV.US,D,20240122,000000,2.67,2.7,2.63,2.65,9289984,0
+ABEV.US,D,20240123,000000,2.67,2.69,2.63,2.67,9503403,0
+ABEV.US,D,20240124,000000,2.71,2.71,2.64,2.64,9615056,0
+ABEV.US,D,20240125,000000,2.67,2.68,2.65,2.67,6721673,0
+ABEV.US,D,20240126,000000,2.67,2.69,2.67,2.68,3737963,0
+ABEV.US,D,20240129,000000,2.67,2.67,2.64,2.67,5234627,0
+ABEV.US,D,20240130,000000,2.64,2.65,2.61,2.63,6632930,0
+ABEV.US,D,20240131,000000,2.65,2.66,2.61,2.62,8409060,0
+ABEV.US,D,20240201,000000,2.61,2.65,2.6,2.64,8960795,0
+ABEV.US,D,20240202,000000,2.62,2.64,2.595,2.63,7237231,0
+ABEV.US,D,20240205,000000,2.62,2.63,2.59,2.6,7559375,0
+ABEV.US,D,20240206,000000,2.63,2.66,2.6215,2.65,11107781,0
+ABEV.US,D,20240207,000000,2.63,2.64,2.5706,2.59,27160650,0
+ABEV.US,D,20240208,000000,2.58,2.59,2.56,2.56,8667632,0
+ABEV.US,D,20240209,000000,2.57,2.59,2.545,2.58,7027213,0
+ABEV.US,D,20240212,000000,2.58,2.62,2.57,2.6,6022266,0
+ABEV.US,D,20240213,000000,2.59,2.6,2.5,2.54,5800152,0
+ABEV.US,D,20240214,000000,2.52,2.58,2.52,2.56,8893000,0
+ABEV.US,D,20240215,000000,2.57,2.59,2.56,2.56,8326476,0
+ABEV.US,D,20240216,000000,2.55,2.57,2.54,2.55,8479845,0
+ABEV.US,D,20240220,000000,2.61,2.63,2.56,2.56,24204251,0
+ABEV.US,D,20240221,000000,2.58,2.6,2.56,2.6,12866661,0
+ABEV.US,D,20240222,000000,2.58,2.61,2.57,2.59,9525031,0
+ABEV.US,D,20240223,000000,2.59,2.595,2.55,2.56,10464101,0
+ABEV.US,D,20240226,000000,2.58,2.6099,2.58,2.59,6457729,0
+ABEV.US,D,20240227,000000,2.65,2.68,2.64,2.66,13832834,0
+ABEV.US,D,20240228,000000,2.68,2.72,2.6643,2.69,13557658,0
+ABEV.US,D,20240229,000000,2.5099,2.53,2.46,2.49,26744288,0
+ABEV.US,D,20240301,000000,2.5,2.51,2.44,2.48,40186295,0
+ABEV.US,D,20240304,000000,2.48,2.52,2.475,2.5,9388903,0
+ABEV.US,D,20240305,000000,2.55,2.57,2.53,2.55,15138968,0
+ABEV.US,D,20240306,000000,2.56,2.575,2.52,2.54,13487699,0
+ABEV.US,D,20240307,000000,2.55,2.55,2.51,2.55,7125245,0
+ABEV.US,D,20240308,000000,2.51,2.58,2.51,2.56,52537529,0
+ABEV.US,D,20240311,000000,2.56,2.575,2.53,2.55,5940452,0
+ABEV.US,D,20240312,000000,2.56,2.57,2.53,2.56,14797860,0
+ABEV.US,D,20240313,000000,2.56,2.57,2.52,2.53,14407672,0
+ABEV.US,D,20240314,000000,2.54,2.545,2.52,2.52,10962006,0
+ABEV.US,D,20240315,000000,2.52,2.53,2.49,2.5,13811999,0
+ABEV.US,D,20240318,000000,2.5,2.51,2.47,2.51,12176392,0
+ABEV.US,D,20240319,000000,2.47,2.49,2.46,2.47,18617570,0
+ABEV.US,D,20240320,000000,2.47,2.5,2.46,2.5,7377890,0
+ABEV.US,D,20240321,000000,2.5,2.51,2.48,2.49,17703186,0
+ABEV.US,D,20240322,000000,2.49,2.5,2.46,2.47,6530252,0
+ABEV.US,D,20240325,000000,2.49,2.49,2.45,2.45,9875398,0
+ABEV.US,D,20240326,000000,2.48,2.49,2.45,2.47,8367664,0
+ABEV.US,D,20240327,000000,2.46,2.48,2.45,2.48,14230188,0
+ABEV.US,D,20240328,000000,2.47,2.5,2.47,2.48,13814573,0
+ABEV.US,D,20240401,000000,2.46,2.47,2.41,2.42,14239529,0
+ABEV.US,D,20240402,000000,2.43,2.45,2.41,2.41,10069309,0
+ABEV.US,D,20240403,000000,2.41,2.46,2.37,2.45,16325375,0
+ABEV.US,D,20240404,000000,2.47,2.51,2.44,2.45,22665628,0
+ABEV.US,D,20240405,000000,2.45,2.45,2.36,2.41,28583761,0
+ABEV.US,D,20240408,000000,2.4,2.42,2.38,2.41,10259497,0
+ABEV.US,D,20240409,000000,2.44,2.46,2.43,2.45,7459864,0
+ABEV.US,D,20240410,000000,2.41,2.42,2.37,2.38,10715254,0
+ABEV.US,D,20240411,000000,2.38,2.41,2.37,2.4,15099683,0
+ABEV.US,D,20240412,000000,2.37,2.37,2.33,2.35,9752566,0
+ABEV.US,D,20240415,000000,2.32,2.34,2.3,2.32,15963398,0
+ABEV.US,D,20240416,000000,2.27,2.29,2.2501,2.26,14382740,0
+ABEV.US,D,20240417,000000,2.28,2.28,2.24,2.26,15315931,0
+ABEV.US,D,20240418,000000,2.26,2.29,2.23,2.28,18909212,0
+ABEV.US,D,20240419,000000,2.28,2.3,2.27,2.295,13709023,0
+ABEV.US,D,20240422,000000,2.3,2.33,2.28,2.3,12017362,0
+ABEV.US,D,20240423,000000,2.29,2.31,2.28,2.3,8800683,0
+ABEV.US,D,20240424,000000,2.3,2.34,2.29,2.32,13313518,0
+ABEV.US,D,20240425,000000,2.31,2.32,2.29,2.3,10349382,0
+ABEV.US,D,20240426,000000,2.33,2.35,2.32,2.33,5890772,0
+ABEV.US,D,20240429,000000,2.33,2.36,2.32,2.36,6642257,0
+ABEV.US,D,20240430,000000,2.36,2.37,2.32,2.32,11247104,0
+ABEV.US,D,20240501,000000,2.34,2.37,2.31,2.34,5716580,0
+ABEV.US,D,20240502,000000,2.39,2.44,2.375,2.41,15459041,0
+ABEV.US,D,20240503,000000,2.44,2.45,2.41,2.43,5538814,0
+ABEV.US,D,20240506,000000,2.42,2.45,2.41,2.44,9697115,0
+ABEV.US,D,20240507,000000,2.46,2.47,2.44,2.46,9782471,0
+ABEV.US,D,20240508,000000,2.36,2.39,2.32,2.37,14939651,0
+ABEV.US,D,20240509,000000,2.34,2.355,2.32,2.34,7472475,0
+ABEV.US,D,20240510,000000,2.34,2.34,2.315,2.32,16006759,0
+ABEV.US,D,20240513,000000,2.34,2.35,2.3,2.33,14476936,0
+ABEV.US,D,20240514,000000,2.35,2.38,2.34,2.36,10184732,0
+ABEV.US,D,20240515,000000,2.37,2.41,2.35,2.39,16056092,0
+ABEV.US,D,20240516,000000,2.41,2.43,2.37,2.39,10319023,0
+ABEV.US,D,20240517,000000,2.4,2.42,2.3725,2.42,12964903,0
+ABEV.US,D,20240520,000000,2.38,2.41,2.34,2.34,22083730,0
+ABEV.US,D,20240521,000000,2.38,2.385,2.32,2.32,30837451,0
+ABEV.US,D,20240522,000000,2.32,2.33,2.28,2.3,48089046,0
+ABEV.US,D,20240523,000000,2.32,2.32,2.28,2.28,17663448,0
+ABEV.US,D,20240524,000000,2.29,2.305,2.28,2.29,7588210,0
+ABEV.US,D,20240528,000000,2.27,2.27,2.22,2.23,15592997,0
+ABEV.US,D,20240529,000000,2.18,2.22,2.17,2.2,16162954,0
+ABEV.US,D,20240530,000000,2.22,2.25,2.2,2.21,10945941,0
+ABEV.US,D,20240531,000000,2.21,2.23,2.17,2.22,23228370,0
+ABEV.US,D,20240603,000000,2.2,2.2155,2.18,2.19,14372648,0
+ABEV.US,D,20240604,000000,2.19,2.22,2.173,2.21,13919627,0
+ABEV.US,D,20240605,000000,2.22,2.23,2.17,2.2,25893424,0
+ABEV.US,D,20240606,000000,2.21,2.25,2.19,2.24,14828081,0
+ABEV.US,D,20240607,000000,2.21,2.22,2.16,2.17,21049121,0
+ABEV.US,D,20240610,000000,2.15,2.16,2.12,2.15,24156639,0
+ABEV.US,D,20240611,000000,2.15,2.165,2.12,2.13,18738657,0
+ABEV.US,D,20240612,000000,2.14,2.14,2.07,2.08,35127625,0
+ABEV.US,D,20240613,000000,2.05,2.08,2.05,2.07,22182471,0
+ABEV.US,D,20240614,000000,2.05,2.11,2.045,2.11,20650454,0
+ABEV.US,D,20240617,000000,2.09,2.0999,2.075,2.08,18527672,0
+ABEV.US,D,20240618,000000,2.08,2.11,2.06,2.08,34172058,0
+ABEV.US,D,20240620,000000,2.09,2.1093,2.05,2.08,22011117,0
+ABEV.US,D,20240621,000000,2.07,2.1,2.05,2.08,21612888,0
+ABEV.US,D,20240624,000000,2.1,2.12,2.08,2.1,17067831,0
+ABEV.US,D,20240625,000000,2.08,2.11,2.08,2.1,25161969,0
+ABEV.US,D,20240626,000000,2.06,2.11,2.05,2.1,24165330,0
+ABEV.US,D,20240627,000000,2.08,2.1075,2.07,2.09,21461231,0
+ABEV.US,D,20240628,000000,2.07,2.0894,2.01,2.05,35972876,0
+ABEV.US,D,20240701,000000,2.06,2.07,2.03,2.04,17360753,0
+ABEV.US,D,20240702,000000,2.04,2.06,2.02,2.06,20111117,0
+ABEV.US,D,20240703,000000,2.07,2.09,2.06,2.08,14228479,0
+ABEV.US,D,20240705,000000,2.09,2.09,2.05,2.07,28156814,0
+ABEV.US,D,20240708,000000,2.06,2.08,2.05,2.06,9848205,0
+ABEV.US,D,20240709,000000,2.07,2.09,2.06,2.08,11045901,0
+ABEV.US,D,20240710,000000,2.1,2.13,2.09,2.12,18067864,0
+ABEV.US,D,20240711,000000,2.14,2.17,2.1201,2.14,32931776,0
+ABEV.US,D,20240712,000000,2.15,2.16,2.12,2.15,17546510,0
+ABEV.US,D,20240715,000000,2.15,2.15,2.12,2.14,13061649,0
+ABEV.US,D,20240716,000000,2.15,2.18,2.14,2.18,15808105,0
+ABEV.US,D,20240717,000000,2.16,2.2,2.15,2.18,20829042,0
+ABEV.US,D,20240718,000000,2.15,2.16,2.09,2.1,24449171,0
+ABEV.US,D,20240719,000000,2.13,2.14,2.11,2.11,16107886,0
+ABEV.US,D,20240722,000000,2.13,2.15,2.11,2.13,15133480,0
+ABEV.US,D,20240723,000000,2.13,2.14,2.11,2.12,7993397,0
+ABEV.US,D,20240724,000000,2.1,2.13,2.1,2.1,15456826,0
+ABEV.US,D,20240725,000000,2.11,2.13,2.09,2.1,14877056,0
+ABEV.US,D,20240726,000000,2.11,2.12,2.09,2.11,11078691,0
+ABEV.US,D,20240729,000000,2.11,2.12,2.083,2.11,23702202,0
+ABEV.US,D,20240730,000000,2.09,2.1,2.08,2.09,13081812,0
+ABEV.US,D,20240731,000000,2.06,2.08,2.05,2.06,60961286,0
+ABEV.US,D,20240801,000000,2.1,2.11,2.05,2.05,18646135,0
+ABEV.US,D,20240802,000000,2.06,2.09,2.05,2.07,19422522,0
+ABEV.US,D,20240805,000000,2.02,2.1,2.02,2.09,25281795,0
+ABEV.US,D,20240806,000000,2.1,2.16,2.1,2.13,16304579,0
+ABEV.US,D,20240807,000000,2.17,2.26,2.15,2.24,64585929,0
+ABEV.US,D,20240808,000000,2.23,2.27,2.21,2.25,27870463,0
+ABEV.US,D,20240809,000000,2.26,2.28,2.25,2.27,11299445,0
+ABEV.US,D,20240812,000000,2.29,2.3,2.25,2.26,21073267,0
+ABEV.US,D,20240813,000000,2.28,2.33,2.28,2.33,18279884,0
+ABEV.US,D,20240814,000000,2.32,2.35,2.31,2.32,17360216,0
+ABEV.US,D,20240815,000000,2.35,2.43,2.335,2.41,92199626,0
+ABEV.US,D,20240816,000000,2.46,2.47,2.39,2.39,27738723,0
+ABEV.US,D,20240819,000000,2.4,2.44,2.39,2.42,30750519,0
+ABEV.US,D,20240820,000000,2.39,2.4,2.37,2.37,22764308,0
+ABEV.US,D,20240821,000000,2.39,2.4,2.33,2.36,32674000,0
+ABEV.US,D,20240822,000000,2.34,2.36,2.32,2.33,33948022,0
+ABEV.US,D,20240823,000000,2.38,2.41,2.35,2.4,36623041,0
+ABEV.US,D,20240826,000000,2.39,2.42,2.375,2.39,27666994,0
+ABEV.US,D,20240827,000000,2.38,2.39,2.35,2.37,27717319,0
+ABEV.US,D,20240828,000000,2.35,2.357,2.3,2.34,24947327,0
+ABEV.US,D,20240829,000000,2.28,2.31,2.27,2.28,13185951,0
+ABEV.US,D,20240830,000000,2.25,2.29,2.25,2.27,23910695,0
+ABEV.US,D,20240903,000000,2.29,2.305,2.26,2.27,21464753,0
+ABEV.US,D,20240904,000000,2.3,2.33,2.28,2.32,18953850,0
+ABEV.US,D,20240905,000000,2.32,2.34,2.31,2.32,12439806,0
+ABEV.US,D,20240906,000000,2.34,2.36,2.31,2.33,31629561,0
+ABEV.US,D,20240909,000000,2.33,2.38,2.31,2.37,64254901,0
+ABEV.US,D,20240910,000000,2.35,2.38,2.34,2.37,49069667,0
+ABEV.US,D,20240911,000000,2.36,2.365,2.31,2.33,31766313,0
+ABEV.US,D,20240912,000000,2.29,2.31,2.26,2.3,45259497,0
+ABEV.US,D,20240913,000000,2.33,2.34,2.2922,2.31,16220562,0
+ABEV.US,D,20240916,000000,2.32,2.3499,2.31,2.33,20245321,0
+ABEV.US,D,20240917,000000,2.35,2.38,2.34,2.37,22573897,0
+ABEV.US,D,20240918,000000,2.37,2.43,2.37,2.39,19636193,0
+ABEV.US,D,20240919,000000,2.43,2.43,2.37,2.39,28648262,0
+ABEV.US,D,20240920,000000,2.37,2.38,2.3,2.3,14338623,0
+ABEV.US,D,20240923,000000,2.31,2.32,2.29,2.31,14551507,0
+ABEV.US,D,20240924,000000,2.36,2.37,2.3201,2.33,28081222,0
+ABEV.US,D,20240925,000000,2.36,2.38,2.31,2.33,28728072,0
+ABEV.US,D,20240926,000000,2.36,2.37,2.35,2.36,10628612,0
+ABEV.US,D,20240927,000000,2.36,2.41,2.36,2.4,58614407,0
+ABEV.US,D,20240930,000000,2.39,2.44,2.385,2.44,37343800,0
+ABEV.US,D,20241001,000000,2.48,2.53,2.47,2.5,51018668,0
+ABEV.US,D,20241002,000000,2.54,2.56,2.52,2.56,84412821,0
+ABEV.US,D,20241003,000000,2.49,2.5,2.46,2.48,49295846,0
+ABEV.US,D,20241004,000000,2.44,2.49,2.44,2.47,43086797,0
+ABEV.US,D,20241007,000000,2.45,2.46,2.4,2.41,21801174,0
+ABEV.US,D,20241008,000000,2.38,2.395,2.35,2.37,25477228,0
+ABEV.US,D,20241009,000000,2.35,2.38,2.33,2.36,26769718,0
+ABEV.US,D,20241010,000000,2.37,2.38,2.35,2.36,13815062,0
+ABEV.US,D,20241011,000000,2.33,2.345,2.29,2.31,16885437,0
+ABEV.US,D,20241014,000000,2.32,2.34,2.3,2.34,13731568,0
+ABEV.US,D,20241015,000000,2.31,2.31,2.27,2.28,15648982,0
+ABEV.US,D,20241016,000000,2.28,2.32,2.27,2.3,18239041,0
+ABEV.US,D,20241017,000000,2.28,2.31,2.27,2.3,17166606,0
+ABEV.US,D,20241018,000000,2.305,2.31,2.27,2.28,12524415,0
+ABEV.US,D,20241021,000000,2.27,2.29,2.26,2.29,22784323,0
+ABEV.US,D,20241022,000000,2.28,2.29,2.25,2.27,28933307,0
+ABEV.US,D,20241023,000000,2.26,2.27,2.23,2.25,13198381,0
+ABEV.US,D,20241024,000000,2.25,2.29,2.235,2.27,20158584,0
+ABEV.US,D,20241025,000000,2.26,2.28,2.25,2.25,14546246,0
+ABEV.US,D,20241028,000000,2.29,2.3,2.27,2.28,17416613,0
+ABEV.US,D,20241029,000000,2.28,2.3,2.25,2.28,20162010,0
+ABEV.US,D,20241030,000000,2.27,2.28,2.24,2.27,16625581,0
+ABEV.US,D,20241031,000000,2.22,2.24,2.18,2.18,18915804,0
+ABEV.US,D,20241101,000000,2.18,2.19,2.14,2.15,19147092,0
+ABEV.US,D,20241104,000000,2.18,2.22,2.17,2.21,20246093,0
+ABEV.US,D,20241105,000000,2.21,2.22,2.18,2.22,14676187,0
+ABEV.US,D,20241106,000000,2.18,2.22,2.14,2.21,26797225,0
+ABEV.US,D,20241107,000000,2.24,2.25,2.21,2.23,26292590,0
+ABEV.US,D,20241108,000000,2.17,2.2,2.15,2.17,31442549,0
+ABEV.US,D,20241111,000000,2.145,2.21,2.14,2.2,23894577,0
+ABEV.US,D,20241112,000000,2.155,2.22,2.15,2.22,30148868,0
+ABEV.US,D,20241113,000000,2.195,2.22,2.18,2.22,25057320,0
+ABEV.US,D,20241114,000000,2.24,2.24,2.2,2.21,25345666,0
+ABEV.US,D,20241115,000000,2.215,2.22,2.19,2.21,6376062,0
+ABEV.US,D,20241118,000000,2.21,2.23,2.16,2.18,24277666,0
+ABEV.US,D,20241119,000000,2.19,2.21,2.17,2.18,20313801,0
+ABEV.US,D,20241120,000000,2.185,2.185,2.16,2.17,3217976,0
+ABEV.US,D,20241121,000000,2.14,2.17,2.14,2.15,22454797,0
+ABEV.US,D,20241122,000000,2.17,2.2,2.16,2.19,12429315,0
+ABEV.US,D,20241125,000000,2.2,2.21,2.17,2.17,14838415,0
+ABEV.US,D,20241126,000000,2.185,2.21,2.17,2.19,13571511,0
+ABEV.US,D,20241127,000000,2.185,2.2,2.13,2.15,36086075,0
+ABEV.US,D,20241129,000000,2.065,2.14,2.05,2.12,29058230,0
+ABEV.US,D,20241202,000000,2.13,2.2,2.1,2.19,56432151,0
+ABEV.US,D,20241203,000000,2.23,2.31,2.21,2.31,34886922,0
+ABEV.US,D,20241204,000000,2.305,2.33,2.25,2.26,47783248,0
+ABEV.US,D,20241205,000000,2.34,2.39,2.32,2.34,30422347,0
+ABEV.US,D,20241206,000000,2.36,2.365,2.27,2.29,39898195,0
+ABEV.US,D,20241209,000000,2.29,2.33,2.29,2.3,22494184,0
+ABEV.US,D,20241210,000000,2.34,2.34,2.31,2.32,14851655,0
+ABEV.US,D,20241211,000000,2.295,2.3,2.22,2.27,39610386,0
+ABEV.US,D,20241212,000000,2.21,2.22,2.17,2.18,42277279,0
+ABEV.US,D,20241213,000000,2.175,2.19,2.14,2.14,23440280,0
+ABEV.US,D,20241216,000000,2.15,2.16,2.07,2.08,23888671,0
+ABEV.US,D,20241217,000000,2.09,2.14,2.07,2.12,35940760,0
+ABEV.US,D,20241218,000000,2.08,2.09,2.01,2.02,30654521,0
+ABEV.US,D,20241219,000000,2.085,2.09,2.02,2.03,31840256,0
+ABEV.US,D,20241220,000000,2.05,2.07,2.03,2.06,27792202,0
+ABEV.US,D,20241223,000000,1.97,1.98,1.88,1.9,69589774,0
+ABEV.US,D,20241224,000000,1.92,1.92,1.89,1.9,10209136,0
+ABEV.US,D,20241226,000000,1.9102,1.9102,1.88,1.89,37196399,0
+ABEV.US,D,20241227,000000,1.9,1.91,1.86,1.87,61269859,0
+ABEV.US,D,20241230,000000,1.89,1.89,1.85,1.85,59595782,0
+ABEV.US,D,20241231,000000,1.85,1.86,1.82,1.85,31068351,0
+ABEV.US,D,20250102,000000,1.86,1.86,1.81,1.83,60767740,0
+ABEV.US,D,20250103,000000,1.83,1.84,1.76,1.77,52310692,0
+ABEV.US,D,20250106,000000,1.825,1.825,1.78,1.79,79501838,0
+ABEV.US,D,20250107,000000,1.83,1.87,1.81,1.85,56421232,0
+ABEV.US,D,20250108,000000,1.85,1.85,1.79,1.84,34736777,0
+ABEV.US,D,20250110,000000,1.835,1.84,1.77,1.78,44186656,0
+ABEV.US,D,20250113,000000,1.785,1.82,1.78,1.79,48819082,0
+ABEV.US,D,20250114,000000,1.8098,1.83,1.79,1.8,39167733,0
+ABEV.US,D,20250115,000000,1.84,1.86,1.8,1.85,51485123,0
+ABEV.US,D,20250116,000000,1.8222,1.83,1.79,1.81,42444457,0
+ABEV.US,D,20250117,000000,1.8,1.8,1.77,1.78,37337023,0
+ABEV.US,D,20250121,000000,1.79,1.83,1.785,1.82,23017096,0
+ABEV.US,D,20250122,000000,1.82,1.825,1.79,1.8,24832231,0
+ABEV.US,D,20250123,000000,1.83,1.84,1.81,1.82,52143183,0
+ABEV.US,D,20250124,000000,1.83,1.83,1.79,1.79,68887996,0
+ABEV.US,D,20250127,000000,1.815,1.84,1.8,1.83,134955553,0
+ABEV.US,D,20250128,000000,1.835,1.87,1.83,1.85,73765323,0
+ABEV.US,D,20250129,000000,1.8593,1.86,1.805,1.82,47626403,0
+ABEV.US,D,20250130,000000,1.83,1.86,1.82,1.86,32251276,0
+ABEV.US,D,20250131,000000,1.88,1.89,1.85,1.85,15387840,0
+ABEV.US,D,20250203,000000,1.84,1.87,1.81,1.84,35069030,0
+ABEV.US,D,20250204,000000,1.8399,1.866,1.82,1.84,30439024,0
+ABEV.US,D,20250205,000000,1.825,1.84,1.8,1.83,38532242,0
+ABEV.US,D,20250206,000000,1.845,1.86,1.83,1.84,38289551,0
+ABEV.US,D,20250207,000000,1.845,1.86,1.82,1.84,47944565,0
+ABEV.US,D,20250210,000000,1.86,1.9,1.84,1.86,29579027,0
+ABEV.US,D,20250211,000000,1.86,1.87,1.83,1.85,22468790,0
+ABEV.US,D,20250212,000000,1.86,1.87,1.84,1.84,17520626,0
+ABEV.US,D,20250213,000000,1.85,1.88,1.84,1.87,11286360,0
+ABEV.US,D,20250214,000000,1.9,1.92,1.88,1.9,39017754,0
+ABEV.US,D,20250218,000000,1.9,1.93,1.9,1.91,12337428,0
+ABEV.US,D,20250219,000000,1.9,1.9,1.88,1.89,12928524,0
+ABEV.US,D,20250220,000000,1.895,1.92,1.89,1.91,10212410,0
+ABEV.US,D,20250221,000000,1.91,1.93,1.9,1.92,17750443,0
+ABEV.US,D,20250224,000000,1.9187,1.92,1.88,1.9,21040989,0
+ABEV.US,D,20250225,000000,1.89,1.91,1.87,1.89,21291434,0
+ABEV.US,D,20250226,000000,1.97,2,1.945,1.99,26710303,0
+ABEV.US,D,20250227,000000,2.03,2.13,2.015,2.11,40318476,0
+ABEV.US,D,20250228,000000,2.08,2.09,2.03,2.07,37294241,0
+ABEV.US,D,20250303,000000,2.07,2.11,2.06,2.08,13139587,0
+ABEV.US,D,20250304,000000,2.07,2.1,2.06,2.09,15933825,0
+ABEV.US,D,20250305,000000,2.115,2.2,2.11,2.19,42515325,0
+ABEV.US,D,20250306,000000,2.19,2.21,2.17,2.21,16046264,0
+ABEV.US,D,20250307,000000,2.18,2.24,2.17,2.23,21844824,0
+ABEV.US,D,20250310,000000,2.22,2.25,2.19,2.23,24227710,0
+ABEV.US,D,20250311,000000,2.195,2.2,2.15,2.19,23265640,0
+ABEV.US,D,20250312,000000,2.175,2.22,2.17,2.2,27606124,0
+ABEV.US,D,20250313,000000,2.19,2.25,2.19,2.24,34819985,0
+ABEV.US,D,20250314,000000,2.29,2.32,2.28,2.3,52519326,0
+ABEV.US,D,20250317,000000,2.33,2.37,2.31,2.34,54372584,0
+ABEV.US,D,20250318,000000,2.32,2.36,2.28,2.35,34314264,0
+ABEV.US,D,20250319,000000,2.355,2.38,2.33,2.37,38015313,0
+ABEV.US,D,20250320,000000,2.355,2.36,2.32,2.35,15333250,0
+ABEV.US,D,20250321,000000,2.34,2.36,2.32,2.36,13850108,0
+ABEV.US,D,20250324,000000,2.33,2.36,2.29,2.3,41801395,0
+ABEV.US,D,20250325,000000,2.3,2.36,2.3,2.33,18650579,0
+ABEV.US,D,20250326,000000,2.285,2.31,2.26,2.31,19833056,0
+ABEV.US,D,20250327,000000,2.29,2.31,2.28,2.31,13036148,0
+ABEV.US,D,20250328,000000,2.27,2.29,2.25,2.28,43341449,0
+ABEV.US,D,20250331,000000,2.315,2.35,2.3,2.33,23382053,0
+ABEV.US,D,20250401,000000,2.3125,2.35,2.3,2.34,22031181,0
+ABEV.US,D,20250402,000000,2.345,2.365,2.32,2.36,16034410,0
+ABEV.US,D,20250403,000000,2.41,2.47,2.4,2.42,48158547,0
+ABEV.US,D,20250404,000000,2.35,2.36,2.3,2.31,48506806,0
+ABEV.US,D,20250407,000000,2.16,2.29,2.16,2.22,42883389,0
+ABEV.US,D,20250408,000000,2.24,2.25,2.14,2.15,39242662,0
+ABEV.US,D,20250409,000000,2.145,2.32,2.14,2.3,31757271,0
+ABEV.US,D,20250410,000000,2.27,2.29,2.22,2.26,29167191,0
+ABEV.US,D,20250411,000000,2.26,2.2786,2.23,2.25,23886457,0
+ABEV.US,D,20250414,000000,2.28,2.31,2.26,2.29,21577046,0
+ABEV.US,D,20250415,000000,2.285,2.31,2.27,2.28,13849218,0
+ABEV.US,D,20250416,000000,2.265,2.36,2.26,2.33,71290269,0
+ABEV.US,D,20250417,000000,2.33,2.41,2.31,2.4,72209085,0
+ABEV.US,D,20250421,000000,2.4,2.42,2.36,2.4,34104179,0
+ABEV.US,D,20250422,000000,2.38,2.46,2.37,2.43,52052376,0
+ABEV.US,D,20250423,000000,2.45,2.49,2.42,2.45,61475130,0
+ABEV.US,D,20250424,000000,2.451,2.47,2.44,2.46,47967909,0
+ABEV.US,D,20250425,000000,2.47,2.47,2.43,2.47,50321385,0
+ABEV.US,D,20250428,000000,2.465,2.51,2.45,2.49,31596272,0
+ABEV.US,D,20250429,000000,2.475,2.57,2.47,2.54,46631280,0
+ABEV.US,D,20250430,000000,2.53,2.586,2.515,2.53,70835515,0
+ABEV.US,D,20250501,000000,2.525,2.53,2.48,2.49,21625974,0
+ABEV.US,D,20250502,000000,2.53,2.54,2.48,2.49,32569077,0
+ABEV.US,D,20250505,000000,2.485,2.49,2.45,2.46,27992224,0
+ABEV.US,D,20250506,000000,2.45,2.49,2.445,2.49,19626524,0
+ABEV.US,D,20250507,000000,2.46,2.5,2.44,2.5,32673880,0
+ABEV.US,D,20250508,000000,2.59,2.635,2.51,2.53,38048530,0
+ABEV.US,D,20250509,000000,2.53,2.54,2.505,2.53,19610475,0
+ABEV.US,D,20250512,000000,2.5,2.51,2.47,2.5,15759053,0
+ABEV.US,D,20250513,000000,2.52,2.54,2.51,2.52,31289574,0
+ABEV.US,D,20250514,000000,2.56,2.56,2.52,2.53,15060534,0
+ABEV.US,D,20250515,000000,2.53,2.56,2.515,2.54,22397208,0
+ABEV.US,D,20250516,000000,2.53,2.56,2.51,2.55,18752837,0
+ABEV.US,D,20250519,000000,2.53,2.57,2.5112,2.55,16941182,0
+ABEV.US,D,20250520,000000,2.52,2.54,2.5,2.52,18501422,0
+ABEV.US,D,20250521,000000,2.52,2.52,2.48,2.51,23090833,0
+ABEV.US,D,20250522,000000,2.5,2.55,2.49,2.51,21079907,0
+ABEV.US,D,20250523,000000,2.455,2.53,2.45,2.52,22743154,0
+ABEV.US,D,20250527,000000,2.525,2.54,2.49,2.51,30897135,0
+ABEV.US,D,20250528,000000,2.48,2.5,2.46,2.48,16470785,0
+ABEV.US,D,20250529,000000,2.48,2.5,2.47,2.49,23181765,0
+ABEV.US,D,20250530,000000,2.46,2.465,2.43,2.44,23103444,0
+ABEV.US,D,20250602,000000,2.46,2.48,2.42,2.44,16338621,0
+ABEV.US,D,20250603,000000,2.46,2.49,2.44,2.48,20491930,0
+ABEV.US,D,20250604,000000,2.505,2.51,2.46,2.47,21481402,0
+ABEV.US,D,20250605,000000,2.4999,2.5,2.45,2.46,26089078,0
+ABEV.US,D,20250606,000000,2.47,2.51,2.45,2.49,30157243,0
+ABEV.US,D,20250609,000000,2.485,2.49,2.46,2.48,25795293,0
+ABEV.US,D,20250610,000000,2.5,2.52,2.44,2.45,40891993,0
+ABEV.US,D,20250611,000000,2.43,2.49,2.43,2.48,38871349,0
+ABEV.US,D,20250612,000000,2.46,2.48,2.44,2.45,27463921,0
+ABEV.US,D,20250613,000000,2.435,2.44,2.415,2.44,49322083,0
+ABEV.US,D,20250616,000000,2.46,2.48,2.43,2.43,46236420,0
+ABEV.US,D,20250617,000000,2.455,2.46,2.39,2.4,40188468,0
+ABEV.US,D,20250618,000000,2.415,2.42,2.39,2.41,32371466,0
+ABEV.US,D,20250620,000000,2.41,2.42,2.38,2.39,23374443,0
+ABEV.US,D,20250623,000000,2.41,2.44,2.4,2.42,28113192,0
+ABEV.US,D,20250624,000000,2.445,2.45,2.4,2.4,50637475,0
+ABEV.US,D,20250625,000000,2.38,2.385,2.3,2.32,63093173,0
+ABEV.US,D,20250626,000000,2.36,2.39,2.35,2.37,31129079,0
+ABEV.US,D,20250627,000000,2.35,2.38,2.33,2.36,38587372,0
+ABEV.US,D,20250630,000000,2.3594,2.42,2.35,2.41,48241210,0
+ABEV.US,D,20250701,000000,2.4,2.42,2.37,2.42,26804195,0
+ABEV.US,D,20250702,000000,2.43,2.51,2.42,2.49,36013358,0
+ABEV.US,D,20250703,000000,2.465,2.49,2.45,2.47,8251170,0
+ABEV.US,D,20250707,000000,2.43,2.44,2.39,2.39,27386751,0
+ABEV.US,D,20250708,000000,2.39,2.42,2.38,2.41,32683229,0
+ABEV.US,D,20250709,000000,2.41,2.42,2.36,2.4,51165426,0
+ABEV.US,D,20250710,000000,2.35,2.37,2.33,2.34,20097182,0
+ABEV.US,D,20250711,000000,2.335,2.37,2.32,2.35,26830285,0
+ABEV.US,D,20250714,000000,2.37,2.4,2.33,2.34,48874142,0
+ABEV.US,D,20250715,000000,2.3465,2.36,2.32,2.35,41841113,0
+ABEV.US,D,20250716,000000,2.39,2.44,2.36,2.42,62131094,0
+ABEV.US,D,20250717,000000,2.395,2.41,2.37,2.38,22282294,0
+ABEV.US,D,20250718,000000,2.39,2.39,2.33,2.35,26994041,0
+ABEV.US,D,20250721,000000,2.355,2.37,2.33,2.37,31773006,0
+ABEV.US,D,20250722,000000,2.37,2.39,2.36,2.38,23272950,0
+ABEV.US,D,20250723,000000,2.38,2.44,2.38,2.43,18102121,0
+ABEV.US,D,20250724,000000,2.38,2.42,2.38,2.42,11058413,0
+ABEV.US,D,20250725,000000,2.4107,2.42,2.38,2.39,15919347,0
+ABEV.US,D,20250728,000000,2.35,2.36,2.29,2.3,28633645,0
+ABEV.US,D,20250729,000000,2.305,2.34,2.3,2.34,19376593,0
+ABEV.US,D,20250730,000000,2.33,2.36,2.3,2.3,42685742,0
+ABEV.US,D,20250731,000000,2.17,2.22,2.15,2.18,70657543,0
+ABEV.US,D,20250801,000000,2.235,2.24,2.16,2.18,39754870,0
+ABEV.US,D,20250804,000000,2.22,2.24,2.2,2.21,16012723,0
+ABEV.US,D,20250805,000000,2.2,2.24,2.19,2.21,30867786,0
+ABEV.US,D,20250806,000000,2.23,2.27,2.22,2.26,37804036,0
+ABEV.US,D,20250807,000000,2.2584,2.3,2.25,2.28,24908780,0
+ABEV.US,D,20250808,000000,2.28,2.2801,2.26,2.26,14595370,0
+ABEV.US,D,20250811,000000,2.24,2.25,2.22,2.24,24960453,0
+ABEV.US,D,20250812,000000,2.245,2.27,2.23,2.24,33759635,0
+ABEV.US,D,20250813,000000,2.19,2.22,2.18,2.21,22201198,0
+ABEV.US,D,20250814,000000,2.19,2.2,2.17,2.18,15313929,0
+ABEV.US,D,20250815,000000,2.18,2.22,2.18,2.19,14515922,0
+ABEV.US,D,20250818,000000,2.185,2.22,2.18,2.19,13228937,0
+ABEV.US,D,20250819,000000,2.15,2.18,2.15,2.17,29168723,0
+ABEV.US,D,20250820,000000,2.165,2.2,2.16,2.19,16368231,0
+ABEV.US,D,20250821,000000,2.175,2.19,2.16,2.19,14014763,0
+ABEV.US,D,20250822,000000,2.1808,2.24,2.18,2.23,16213101,0
+ABEV.US,D,20250825,000000,2.22,2.23,2.2,2.2,14712176,0
+ABEV.US,D,20250826,000000,2.22,2.22,2.18,2.2,30245515,0
+ABEV.US,D,20250827,000000,2.2,2.22,2.18,2.21,34046053,0
+ABEV.US,D,20250828,000000,2.215,2.25,2.2,2.23,30687392,0
+ABEV.US,D,20250829,000000,2.2484,2.27,2.23,2.24,26810041,0
+ABEV.US,D,20250902,000000,2.19,2.22,2.18,2.19,30552820,0
+ABEV.US,D,20250903,000000,2.15,2.17,2.11,2.15,60316633,0
+ABEV.US,D,20250904,000000,2.1651,2.2,2.16,2.19,28328392,0
+ABEV.US,D,20250905,000000,2.255,2.26,2.21,2.23,37929858,0
+ABEV.US,D,20250908,000000,2.225,2.23,2.17,2.2,71328423,0
+ABEV.US,D,20250909,000000,2.21,2.24,2.2,2.22,66028288,0
+ABEV.US,D,20250910,000000,2.25,2.27,2.24,2.26,41055716,0
+ABEV.US,D,20250911,000000,2.2601,2.3,2.25,2.29,36907540,0
+ABEV.US,D,20250912,000000,2.28,2.31,2.27,2.3,38457509,0
+ABEV.US,D,20250915,000000,2.315,2.35,2.31,2.33,40685138,0
+ABEV.US,D,20250916,000000,2.345,2.38,2.33,2.36,42342436,0
+ABEV.US,D,20250917,000000,2.3592,2.4,2.355,2.36,41235334,0
+ABEV.US,D,20250918,000000,2.34,2.35,2.29,2.3,44834692,0
+ABEV.US,D,20250919,000000,2.305,2.32,2.27,2.3,50256676,0
+ABEV.US,D,20250922,000000,2.28,2.29,2.27,2.27,27338298,0
+ABEV.US,D,20250923,000000,2.285,2.34,2.28,2.32,57483250,0
+ABEV.US,D,20250924,000000,2.31,2.32,2.28,2.29,35177662,0
+ABEV.US,D,20250925,000000,2.275,2.33,2.27,2.3,47390239,0
+ABEV.US,D,20250926,000000,2.285,2.31,2.27,2.3,26937420,0
+ABEV.US,D,20250929,000000,2.315,2.33,2.28,2.29,43648798,0
+ABEV.US,D,20250930,000000,2.28,2.285,2.22,2.23,49283734,0
+ABEV.US,D,20251001,000000,2.225,2.24,2.19,2.21,49824204,0
+ABEV.US,D,20251002,000000,2.22,2.24,2.17,2.19,57601251,0
+ABEV.US,D,20251003,000000,2.175,2.2,2.17,2.17,28175901,0
+ABEV.US,D,20251006,000000,2.2,2.21,2.16,2.18,32518901,0
+ABEV.US,D,20251007,000000,2.18,2.18,2.14,2.16,39676493,0
+ABEV.US,D,20251008,000000,2.165,2.19,2.145,2.17,42572939,0
+ABEV.US,D,20251009,000000,2.1892,2.19,2.13,2.15,59739030,0
+ABEV.US,D,20251010,000000,2.15,2.16,2.11,2.11,59933409,0
+ABEV.US,D,20251013,000000,2.14,2.16,2.12,2.14,28801417,0
+ABEV.US,D,20251014,000000,2.11,2.17,2.1,2.16,30125028,0
+ABEV.US,D,20251015,000000,2.16,2.19,2.15,2.17,30103538,0
+ABEV.US,D,20251016,000000,2.17,2.23,2.16,2.23,26545963,0
+ABEV.US,D,20251017,000000,2.2019,2.27,2.2019,2.25,38702090,0
+ABEV.US,D,20251020,000000,2.28,2.29,2.25,2.27,28865054,0
+ABEV.US,D,20251021,000000,2.2499,2.25,2.21,2.22,55592364,0
+ABEV.US,D,20251022,000000,2.205,2.23,2.18,2.2,51906184,0
+ABEV.US,D,20251023,000000,2.22,2.22,2.18,2.21,61317754,0
+ABEV.US,D,20251024,000000,2.22,2.24,2.18,2.19,67435522,0
+ABEV.US,D,20251027,000000,2.245,2.25,2.2,2.22,87810023,0
+ABEV.US,D,20251028,000000,2.205,2.215,2.19,2.21,36054776,0
+ABEV.US,D,20251029,000000,2.215,2.23,2.18,2.18,78378772,0
+ABEV.US,D,20251030,000000,2.26,2.325,2.24,2.3,129866890,0
+ABEV.US,D,20251031,000000,2.32,2.36,2.29,2.31,38027637,0
+ABEV.US,D,20251103,000000,2.36,2.37,2.34,2.35,30177177,0
+ABEV.US,D,20251104,000000,2.355,2.4,2.35,2.39,25447751,0
+ABEV.US,D,20251105,000000,2.41,2.43,2.4,2.42,26431843,0
+ABEV.US,D,20251106,000000,2.4294,2.43,2.395,2.4,28746864,0
+ABEV.US,D,20251107,000000,2.42,2.44,2.41,2.43,38793720,0
+ABEV.US,D,20251110,000000,2.45,2.4596,2.43,2.44,22336410,0
+ABEV.US,D,20251111,000000,2.51,2.54,2.5,2.53,21364851,0
+ABEV.US,D,20251112,000000,2.5202,2.54,2.52,2.53,27053394,0
+ABEV.US,D,20251113,000000,2.5296,2.56,2.52,2.52,25906610,0
+ABEV.US,D,20251114,000000,2.55,2.5899,2.54,2.55,27283400,0
+ABEV.US,D,20251117,000000,2.55,2.57,2.53,2.54,25450514,0
+ABEV.US,D,20251118,000000,2.55,2.55,2.52,2.53,42095039,0
+ABEV.US,D,20251119,000000,2.54,2.545,2.455,2.47,90189431,0
+ABEV.US,D,20251120,000000,2.475,2.49,2.42,2.43,45052651,0
+ABEV.US,D,20251121,000000,2.44,2.5,2.43,2.48,38507618,0
+ABEV.US,D,20251124,000000,2.505,2.5399,2.49,2.52,38693664,0
+ABEV.US,D,20251125,000000,2.51,2.53,2.5,2.51,15615634,0
+ABEV.US,D,20251126,000000,2.5,2.52,2.48,2.51,28516980,0
+ABEV.US,D,20251128,000000,2.53,2.56,2.53,2.54,11064345,0
+ABEV.US,D,20251201,000000,2.54,2.57,2.54,2.57,18810584,0
+ABEV.US,D,20251202,000000,2.62,2.63,2.55,2.58,38633711,0
+ABEV.US,D,20251203,000000,2.585,2.62,2.58,2.62,19328487,0
+ABEV.US,D,20251204,000000,2.6084,2.61,2.57,2.58,18796491,0
+ABEV.US,D,20251205,000000,2.585,2.6,2.45,2.46,58623817,0
+ABEV.US,D,20251208,000000,2.5,2.5,2.45,2.47,36051092,0
+ABEV.US,D,20251209,000000,2.44,2.49,2.44,2.47,36252663,0
+ABEV.US,D,20251210,000000,2.4,2.46,2.39,2.45,51782768,0
+ABEV.US,D,20251211,000000,2.455,2.53,2.455,2.5,26153732,0
+ABEV.US,D,20251212,000000,2.53,2.5566,2.5,2.55,26077022,0
+ABEV.US,D,20251215,000000,2.568,2.6,2.56,2.59,20838800,0
+ABEV.US,D,20251216,000000,2.565,2.57,2.53,2.55,55522661,0
+ABEV.US,D,20251217,000000,2.51,2.53,2.49,2.52,22641042,0
+ABEV.US,D,20251218,000000,2.5,2.53,2.48,2.48,43111521,0
+ABEV.US,D,20251219,000000,2.4901,2.51,2.48,2.49,29901643,0
+ABEV.US,D,20251222,000000,2.3,2.34,2.28,2.3,40459668,0
+ABEV.US,D,20251223,000000,2.34,2.4,2.34,2.37,48393599,0
+ABEV.US,D,20251224,000000,2.39,2.39,2.354,2.37,11541215,0
+ABEV.US,D,20251226,000000,2.39,2.44,2.39,2.43,31253056,0
+ABEV.US,D,20251229,000000,2.39,2.43,2.38,2.42,21664553,0
+ABEV.US,D,20251230,000000,2.5,2.503,2.48,2.48,26025829,0
+ABEV.US,D,20251231,000000,2.48,2.48,2.45,2.47,18068026,0
+ABEV.US,D,20260102,000000,2.49,2.5,2.44,2.47,24167313,0
+ABEV.US,D,20260105,000000,2.48,2.52,2.45,2.51,33657574,0
+ABEV.US,D,20260106,000000,2.51,2.54,2.5,2.51,31313006,0
+ABEV.US,D,20260107,000000,2.5,2.51,2.48,2.51,23749226,0
+ABEV.US,D,20260108,000000,2.46,2.51,2.4549,2.5,24252189,0
+ABEV.US,D,20260109,000000,2.53,2.57,2.53,2.56,18215742,0
+ABEV.US,D,20260112,000000,2.55,2.58,2.545,2.57,14804624,0
+ABEV.US,D,20260113,000000,2.56,2.58,2.54,2.57,15950911,0
+ABEV.US,D,20260114,000000,2.58,2.61,2.58,2.61,18377861,0
+ABEV.US,D,20260115,000000,2.59,2.6,2.57,2.6,14824086,0
+ABEV.US,D,20260116,000000,2.58,2.6,2.56,2.59,15283856,0
+ABEV.US,D,20260120,000000,2.58,2.62,2.57,2.6,30745267,0
+ABEV.US,D,20260121,000000,2.62,2.66,2.6,2.65,31117445,0
+ABEV.US,D,20260122,000000,2.68,2.76,2.67,2.74,25959782,0
+ABEV.US,D,20260123,000000,2.74,2.81,2.71,2.78,25889013,0
+ABEV.US,D,20260126,000000,2.775,2.82,2.75,2.8,26489585,0
+ABEV.US,D,20260127,000000,2.84,2.86,2.82,2.83,22046465,0
+ABEV.US,D,20260128,000000,2.855,2.87,2.79,2.83,31324671,0
+ABEV.US,D,20260129,000000,2.825,2.84,2.77,2.8,36189141,0
+ABEV.US,D,20260130,000000,2.81,2.83,2.76,2.78,29534062,0
+ABEV.US,D,20260202,000000,2.815,2.85,2.81,2.83,18626315,0
+ABEV.US,D,20260203,000000,2.88,2.92,2.85,2.9,27661967,0
+ABEV.US,D,20260204,000000,2.895,2.92,2.86,2.9,34427374,0
+ABEV.US,D,20260205,000000,2.9,2.9299,2.88,2.91,52696216,0
+ABEV.US,D,20260206,000000,2.93,2.94,2.9,2.94,28358726,0
+ABEV.US,D,20260209,000000,2.92,2.95,2.88246,2.94,19279755,0
+ABEV.US,D,20260210,000000,2.95,3.03,2.94,3,22358179,0
+ABEV.US,D,20260211,000000,3.03,3.06,3.01,3.05,23176836,0
+ABEV.US,D,20260212,000000,3.155,3.23,3.1301,3.2,36485615,0
+ABEV.US,D,20260213,000000,3.11,3.14,3.07,3.11,20791609,0
+ABEV.US,D,20260217,000000,3.105,3.11,3.04,3.08,16087979,0
+ABEV.US,D,20260218,000000,3.07,3.13,3.041,3.05,24890492,0
diff --git a/daily/us/nyse stocks/1/acgr.us.txt b/daily/us/nyse stocks/1/acgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5940a3351855811f7e9537d141682190559a89ab
--- /dev/null
+++ b/daily/us/nyse stocks/1/acgr.us.txt	
@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGR.US,D,20210702,000000,40.1574,40.1574,40.1574,40.1574,114.19477878913,0
+ACGR.US,D,20210706,000000,40.3475,40.3475,40.3475,40.3475,6.0634395817238,0
+ACGR.US,D,20210707,000000,40.5247,40.5247,40.5247,40.5247,28.296051381378,0
+ACGR.US,D,20210708,000000,40.0378,40.2555,40.0378,40.2107,1112.6411632464,0
+ACGR.US,D,20210709,000000,40.305,40.5305,40.305,40.5305,331.46803046757,0
+ACGR.US,D,20210712,000000,40.6632,40.6632,40.6632,40.6632,1.0105732636206,0
+ACGR.US,D,20210713,000000,40.7303,40.7303,40.6185,40.6185,2539.5706114786,0
+ACGR.US,D,20210714,000000,40.6936,40.6936,40.6936,40.6936,2.0211465272413,0
+ACGR.US,D,20210715,000000,40.4433,40.4433,40.4433,40.4433,64.676688871721,0
+ACGR.US,D,20210716,000000,40.1871,40.1871,40.1871,40.1871,8.0845861089652,0
+ACGR.US,D,20210719,000000,39.543,39.7101,39.543,39.7101,409.28217176636,0
+ACGR.US,D,20210720,000000,40.3485,40.3485,40.3485,40.3485,148.55426975224,0
+ACGR.US,D,20210721,000000,40.6205,40.6205,40.6205,40.6205,2.0211465272413,0
+ACGR.US,D,20210722,000000,40.9451,40.9451,40.9451,40.9451,8.0845861089652,0
+ACGR.US,D,20210723,000000,41.528,41.528,41.528,41.528,8.0845861089652,0
+ACGR.US,D,20210726,000000,41.4982,41.4982,41.4982,41.4982,8.0845861089652,0
+ACGR.US,D,20210727,000000,41.0816,41.0816,41.0816,41.0816,1.0105732636206,0
+ACGR.US,D,20210728,000000,41.2539,41.2539,41.2539,41.2539,7.0740128453444,0
+ACGR.US,D,20210729,000000,41.2755,41.2755,41.2755,41.2755,8.0845861089652,0
+ACGR.US,D,20210730,000000,41.0371,41.047,40.9548,40.9548,203.12522598775,0
+ACGR.US,D,20210802,000000,40.9065,40.9065,40.9065,40.9065,8.0845861089652,0
+ACGR.US,D,20210803,000000,41.1064,41.2042,41.1064,41.2042,121.26879163448,0
+ACGR.US,D,20210804,000000,41.2795,41.2795,41.2795,41.2795,5.0528663181032,0
+ACGR.US,D,20210805,000000,41.5545,41.5545,41.5545,41.5545,11.116305899827,0
+ACGR.US,D,20210806,000000,41.3725,41.5505,41.3725,41.5505,790.26829215135,0
+ACGR.US,D,20210809,000000,41.1756,41.4318,41.1756,41.344,1367.3056256787,0
+ACGR.US,D,20210810,000000,41.3241,41.3241,41.1192,41.1192,101.05732636206,0
+ACGR.US,D,20210811,000000,41.1192,41.1192,41.1192,41.1192,8.0845861089652,0
+ACGR.US,D,20210812,000000,41.3527,41.3527,41.3527,41.3527,2.0211465272413,0
+ACGR.US,D,20210813,000000,41.4933,41.4933,41.4933,41.4933,8.0845861089652,0
+ACGR.US,D,20210816,000000,41.5574,41.619,41.5574,41.619,111.16305899827,0
+ACGR.US,D,20210817,000000,41.22,41.22,41.22,41.22,13.137452427068,0
+ACGR.US,D,20210818,000000,41.1559,41.1559,40.8835,40.8835,328.43631067671,0
+ACGR.US,D,20210819,000000,41.0599,41.0599,41.0599,41.0599,54.570956235515,0
+ACGR.US,D,20210820,000000,41.5211,41.5923,41.412,41.5923,430.5042103024,0
+ACGR.US,D,20210823,000000,42.0355,42.0752,42.0355,42.0752,299.12968603171,0
+ACGR.US,D,20210824,000000,42.194,42.194,42.1366,42.1366,350.66892247636,0
+ACGR.US,D,20210825,000000,42.1741,42.184,42.1591,42.184,976.21377265754,0
+ACGR.US,D,20210826,000000,42.0158,42.0158,41.9446,41.9446,499.2231922286,0
+ACGR.US,D,20210827,000000,42.3523,42.3622,42.3345,42.3395,1009.562690357,0
+ACGR.US,D,20210830,000000,42.6985,42.8085,42.6819,42.8085,1108.5988701919,0
+ACGR.US,D,20210831,000000,42.7479,42.7578,42.6809,42.6809,1006.5309705662,0
+ACGR.US,D,20210901,000000,42.7837,42.7837,42.7837,42.7837,51.539236444653,0
+ACGR.US,D,20210902,000000,42.8203,42.8203,42.8203,42.8203,84.888154144134,0
+ACGR.US,D,20210903,000000,42.9913,42.9913,42.9913,42.9913,46.48637012655,0
+ACGR.US,D,20210907,000000,42.9694,42.9694,42.9694,42.9694,99.036179834823,0
+ACGR.US,D,20210908,000000,42.7967,42.7967,42.7967,42.7967,23.243185063274,0
+ACGR.US,D,20210909,000000,42.6481,42.6481,42.6481,42.6481,33.348917699481,0
+ACGR.US,D,20210910,000000,42.6095,42.6095,42.281,42.281,303.17197908619,0
+ACGR.US,D,20210913,000000,42.0158,42.2039,42.0158,42.2039,126.32165795258,0
+ACGR.US,D,20210914,000000,42.2284,42.2284,42.2284,42.2284,1.0105732636206,0
+ACGR.US,D,20210915,000000,42.5887,42.5887,42.5887,42.5887,23.243185063274,0
+ACGR.US,D,20210916,000000,42.6551,42.6551,42.6551,42.6551,23.243185063274,0
+ACGR.US,D,20210917,000000,42.1681,42.1681,42.1681,42.1681,23.243185063274,0
+ACGR.US,D,20210920,000000,41.3212,41.3212,41.3212,41.3212,13.137452427068,0
+ACGR.US,D,20210921,000000,41.4527,41.4527,41.4527,41.4527,23.243185063274,0
+ACGR.US,D,20210922,000000,41.7328,41.7951,41.7328,41.7951,101.05732636206,0
+ACGR.US,D,20210923,000000,42.269,42.269,42.269,42.269,2.0211465272413,0
+ACGR.US,D,20210924,000000,42.2138,42.2138,42.2138,42.2138,3.0317197908619,0
+ACGR.US,D,20210927,000000,41.7408,41.7408,41.7408,41.7408,1.0105732636206,0
+ACGR.US,D,20210928,000000,40.5008,40.5008,40.5008,40.5008,3.0317197908619,0
+ACGR.US,D,20210929,000000,40.385,40.385,40.385,40.385,3.0317197908619,0
+ACGR.US,D,20210930,000000,40.1734,40.1734,40.1734,40.1734,141.48025690689,0
+ACGR.US,D,20211001,000000,39.998,40.5542,39.998,40.5542,166.74458849741,0
+ACGR.US,D,20211004,000000,39.5527,39.6399,39.5527,39.6399,285.99223360464,0
+ACGR.US,D,20211005,000000,40.2435,40.2435,40.2435,40.2435,1.0105732636206,0
+ACGR.US,D,20211006,000000,40.4888,40.4888,40.4888,40.4888,10.105732636206,0
+ACGR.US,D,20211007,000000,40.9233,40.9233,40.9233,40.9233,12.126879163448,0
+ACGR.US,D,20211008,000000,40.7671,40.7671,40.7671,40.7671,10.105732636206,0
+ACGR.US,D,20211011,000000,40.5365,40.5365,40.5365,40.5365,2.0211465272413,0
+ACGR.US,D,20211012,000000,40.5474,40.5474,40.5474,40.5474,50.528663181032,0
+ACGR.US,D,20211013,000000,40.8806,40.8806,40.8806,40.8806,50.528663181032,0
+ACGR.US,D,20211014,000000,41.6951,41.6951,41.6951,41.6951,9.0951593725858,0
+ACGR.US,D,20211015,000000,41.8278,42.0771,41.8278,42.0771,101.05732636206,0
+ACGR.US,D,20211018,000000,42.2928,42.5006,42.2928,42.5006,101.05732636206,0
+ACGR.US,D,20211019,000000,42.735,42.735,42.735,42.735,1.0105732636206,0
+ACGR.US,D,20211020,000000,42.5678,42.5678,42.5678,42.5678,32.338344435861,0
+ACGR.US,D,20211021,000000,42.9163,42.9163,42.9163,42.9163,2.0211465272413,0
+ACGR.US,D,20211022,000000,42.9362,42.9362,42.7996,42.7996,214.24153188757,0
+ACGR.US,D,20211025,000000,43.1102,43.1102,43.1102,43.1102,2.0211465272413,0
+ACGR.US,D,20211026,000000,43.3012,43.3012,43.3012,43.3012,31.32777117224,0
+ACGR.US,D,20211027,000000,43.4348,43.4348,43.4348,43.4348,7.0740128453444,0
+ACGR.US,D,20211028,000000,43.8346,43.8631,43.805,43.8631,202.11465272413,0
+ACGR.US,D,20211029,000000,43.7255,44.165,43.7255,44.165,7011.357303,0
+ACGR.US,D,20211101,000000,44.4082,44.4082,44.0502,44.0502,288.01338013189,0
+ACGR.US,D,20211102,000000,44.9429,44.9429,44.7409,44.7409,133.39567079792,0
+ACGR.US,D,20211103,000000,44.7449,45.1365,44.7449,45.1365,607.35453143601,0
+ACGR.US,D,20211104,000000,45.2596,45.6801,45.2596,45.6801,231.42127736913,0
+ACGR.US,D,20211105,000000,45.7038,45.7038,45.6583,45.6583,102.06789962569,0
+ACGR.US,D,20211108,000000,45.8325,45.8767,45.8116,45.8116,714.4752973798,0
+ACGR.US,D,20211109,000000,45.5552,45.5552,45.4266,45.5278,917.60052336754,0
+ACGR.US,D,20211110,000000,45.4813,45.4813,44.8834,44.91,786.22599909686,0
+ACGR.US,D,20211111,000000,45.0912,45.1012,44.9834,44.9834,1992.8504758599,0
+ACGR.US,D,20211112,000000,45.1504,45.5503,45.1012,45.5357,538.6355495098,0
+ACGR.US,D,20211115,000000,45.5258,45.5552,45.4524,45.4524,606.34395817238,0
+ACGR.US,D,20211116,000000,45.7829,46.0601,45.7829,46.0342,628.57656997204,0
+ACGR.US,D,20211117,000000,45.8424,46.0302,45.8424,45.8895,699.31669842548,0
+ACGR.US,D,20211118,000000,46.149,46.2173,46.0995,46.2173,830.69122269617,0
+ACGR.US,D,20211119,000000,46.8418,46.8418,46.3134,46.3134,3861.4004402945,0
+ACGR.US,D,20211122,000000,46.6339,46.6339,45.7136,45.7136,210.1992388331,0
+ACGR.US,D,20211123,000000,45.385,45.385,45.385,45.385,2.0211465272413,0
+ACGR.US,D,20211124,000000,45.6723,45.6723,45.6723,45.6723,4.0422930544825,0
+ACGR.US,D,20211126,000000,45.1704,45.1704,44.7242,44.7242,1033.8164486839,0
+ACGR.US,D,20211129,000000,45.3387,45.684,45.1953,45.6009,4350.5178998869,0
+ACGR.US,D,20211130,000000,44.8686,44.8686,44.8686,44.8686,3.0317197908619,0
+ACGR.US,D,20211201,000000,44.2512,44.2512,44.2512,44.2512,38.401784017584,0
+ACGR.US,D,20211202,000000,44.5696,44.5696,44.5696,44.5696,22.232611799654,0
+ACGR.US,D,20211203,000000,43.6764,43.8,43.6764,43.8,483.05402001067,0
+ACGR.US,D,20211206,000000,44.1709,44.2175,44.1611,44.2175,234.45299715999,0
+ACGR.US,D,20211207,000000,45.5751,45.5751,45.4831,45.4831,417.36675787532,0
+ACGR.US,D,20211208,000000,45.8825,45.8825,45.8825,45.8825,69.729555189824,0
+ACGR.US,D,20211209,000000,45.6743,45.6939,45.2998,45.2998,458.80026168377,0
+ACGR.US,D,20211210,000000,45.6703,45.6703,45.6703,45.6703,15.15859895431,0
+ACGR.US,D,20211213,000000,45.1345,45.1345,45.1345,45.1345,78.82471456241,0
+ACGR.US,D,20211214,000000,44.4064,44.4064,44.4064,44.4064,12.126879163448,0
+ACGR.US,D,20211215,000000,45.4664,45.4664,45.4664,45.4664,20.211465272413,0
+ACGR.US,D,20211216,000000,45.1211,45.4564,44.3094,44.4451,5350.9854308713,0
+ACGR.US,D,20211217,000000,44.1047,44.1047,44.1047,44.1047,51.539236444653,0
+ACGR.US,D,20211220,000000,43.5268,43.5268,43.5268,43.5268,151.5859895431,0
+ACGR.US,D,20211221,000000,44.5647,44.5647,44.5647,44.5647,1.0105732636206,0
+ACGR.US,D,20211222,000000,45.2003,45.2003,45.2003,45.2003,9.0951593725858,0
+ACGR.US,D,20211223,000000,45.5592,45.5592,45.5592,45.5592,38.401784017584,0
+ACGR.US,D,20211227,000000,46.2153,46.2153,46.2153,46.2153,1.0105732636206,0
+ACGR.US,D,20211228,000000,45.9838,45.9838,45.9838,45.9838,2.0211465272413,0
+ACGR.US,D,20211229,000000,46.0332,46.0332,46.0332,46.0332,20.211465272413,0
+ACGR.US,D,20211230,000000,46.1094,46.1094,45.8464,45.8464,508.31835160119,0
+ACGR.US,D,20211231,000000,45.7929,45.8325,45.5552,45.5552,916.58995010392,0
+ACGR.US,D,20220103,000000,45.6743,45.8721,45.6146,45.8581,607.35453143601,0
+ACGR.US,D,20220104,000000,45.3742,45.3742,45.3742,45.3742,52.549809708273,0
+ACGR.US,D,20220105,000000,43.9918,43.9918,43.9918,43.9918,48.507516653791,0
+ACGR.US,D,20220106,000000,43.8641,43.874,43.7772,43.7772,652.83032829894,0
+ACGR.US,D,20220107,000000,43.3379,43.3379,43.3379,43.3379,7.0740128453444,0
+ACGR.US,D,20220110,000000,43.1816,43.1816,43.1816,43.1816,3.0317197908619,0
+ACGR.US,D,20220111,000000,43.6695,43.6695,43.6695,43.6695,71.750701717066,0
+ACGR.US,D,20220112,000000,43.9732,43.9732,43.9305,43.9305,104.08904615292,0
+ACGR.US,D,20220113,000000,42.7578,42.7578,42.7578,42.7578,11.116305899827,0
+ACGR.US,D,20220114,000000,42.6284,42.9173,42.6284,42.9173,1372.3584919968,0
+ACGR.US,D,20220118,000000,41.9532,41.9532,41.9532,41.9532,11.116305899827,0
+ACGR.US,D,20220119,000000,41.6319,41.6319,41.6319,41.6319,24.253758326896,0
+ACGR.US,D,20220120,000000,41.5399,41.5399,41.1163,41.1163,742.77134876117,0
+ACGR.US,D,20220121,000000,40.868,40.8875,40.2236,40.2236,1015.6261299387,0
+ACGR.US,D,20220124,000000,38.9393,40.291,38.5631,40.291,851.9132612322,0
+ACGR.US,D,20220125,000000,39.0779,39.3509,39.058,39.3509,575.01618700015,0
+ACGR.US,D,20220126,000000,39.3806,39.3806,39.3806,39.3806,2.0211465272413,0
+ACGR.US,D,20220127,000000,39.1698,39.1698,39.1698,39.1698,1.0105732636206,0
+ACGR.US,D,20220128,000000,40.3948,40.3948,40.3948,40.3948,1.0105732636206,0
+ACGR.US,D,20220131,000000,41.343,41.6141,41.343,41.6141,173.81860134275,0
+ACGR.US,D,20220201,000000,41.9139,41.9139,41.9139,41.9139,5.0528663181032,0
+ACGR.US,D,20220202,000000,42.1396,42.1396,42.1396,42.1396,9.0951593725858,0
+ACGR.US,D,20220203,000000,40.6946,40.6946,40.6946,40.6946,5.0528663181032,0
+ACGR.US,D,20220204,000000,41.143,41.143,41.143,41.143,20.211465272413,0
+ACGR.US,D,20220207,000000,40.6877,40.6877,40.6877,40.6877,8.0845861089652,0
+ACGR.US,D,20220208,000000,41.2499,41.2499,41.2499,41.2499,2.0211465272413,0
+ACGR.US,D,20220209,000000,42.0019,42.0019,42.0019,42.0019,2.0211465272413,0
+ACGR.US,D,20220210,000000,41.1499,41.1499,41.1499,41.1499,25.264331590516,0
+ACGR.US,D,20220211,000000,40.0189,40.0189,40.0189,40.0189,24.253758326896,0
+ACGR.US,D,20220214,000000,40,40,40,40,25.264331590516,0
+ACGR.US,D,20220215,000000,40.8661,40.8661,40.8661,40.8661,1.0105732636206,0
+ACGR.US,D,20220216,000000,40.9105,40.9105,40.9105,40.9105,25.264331590516,0
+ACGR.US,D,20220217,000000,39.7111,39.7111,39.7111,39.7111,25.264331590516,0
+ACGR.US,D,20220218,000000,39.0679,39.2213,39.0679,39.2213,202.11465272413,0
+ACGR.US,D,20220222,000000,38.7215,38.9194,38.6802,38.6802,849.89211470496,0
+ACGR.US,D,20220223,000000,37.7479,37.7479,37.7479,37.7479,25.264331590516,0
+ACGR.US,D,20220224,000000,38.9959,38.9959,38.9959,38.9959,49.518089917411,0
+ACGR.US,D,20220225,000000,39.433,39.613,39.433,39.613,126.32165795258,0
+ACGR.US,D,20220228,000000,39.433,39.6746,39.433,39.6746,102.06789962569,0
+ACGR.US,D,20220301,000000,39.0947,39.0947,39.0947,39.0947,25.264331590516,0
+ACGR.US,D,20220302,000000,39.8142,39.8142,39.8142,39.8142,25.264331590516,0
+ACGR.US,D,20220303,000000,39.2114,39.2114,39.2114,39.2114,38.401784017584,0
+ACGR.US,D,20220304,000000,38.6158,38.6158,38.6158,38.6158,2.0211465272413,0
+ACGR.US,D,20220307,000000,37.1186,37.1186,37.1186,37.1186,1.0105732636206,0
+ACGR.US,D,20220308,000000,37.159,37.7617,36.5455,36.876,2335.4348122273,0
+ACGR.US,D,20220309,000000,38.2437,38.2437,38.2437,38.2437,6.0634395817238,0
+ACGR.US,D,20220310,000000,38.0034,38.0034,38.0034,38.0034,4.0422930544825,0
+ACGR.US,D,20220311,000000,37.2284,37.2284,37.2284,37.2284,13.137452427068,0
+ACGR.US,D,20220314,000000,36.7633,36.783,36.6834,36.6834,1088.3874049194,0
+ACGR.US,D,20220315,000000,37.8398,37.8398,37.8398,37.8398,25.264331590516,0
+ACGR.US,D,20220316,000000,38.8008,39.0156,38.8008,39.0156,582.09019984549,0
+ACGR.US,D,20220317,000000,39.5024,39.5894,39.4855,39.5894,1061.1019268016,0
+ACGR.US,D,20220318,000000,39.7595,40.4988,39.7498,40.4988,2235.3880591289,0
+ACGR.US,D,20220321,000000,40.4325,40.5512,40.0437,40.3465,1064.1336465925,0
+ACGR.US,D,20220322,000000,41.0238,41.0238,41.0238,41.0238,1.0105732636206,0
+ACGR.US,D,20220323,000000,40.5443,40.7789,40.381,40.381,919.62166989478,0
+ACGR.US,D,20220324,000000,40.8183,41.0585,40.7789,41.0585,1845.3067793713,0
+ACGR.US,D,20220325,000000,41.0619,41.0619,40.6107,40.9887,545.70956235515,0
+ACGR.US,D,20220328,000000,41.2932,41.5955,41.2834,41.5955,946.90714801254,0
+ACGR.US,D,20220329,000000,42.3254,42.3254,42.3254,42.3254,3.0317197908619,0
+ACGR.US,D,20220330,000000,42.0554,42.0554,41.825,41.825,918.61109663117,0
+ACGR.US,D,20220331,000000,41.5309,41.5505,41.2861,41.2861,475.98000716533,0
+ACGR.US,D,20220401,000000,41.1252,41.3308,41.1252,41.3308,449.70510231118,0
+ACGR.US,D,20220404,000000,41.5211,41.9959,41.5211,41.9837,773.08854666979,0
+ACGR.US,D,20220405,000000,41.5803,41.5803,41.2148,41.2148,325.40459088585,0
+ACGR.US,D,20220406,000000,40.445,40.445,40.1852,40.2967,832.71236922341,0
+ACGR.US,D,20220407,000000,40.6106,40.6107,40.4239,40.4239,299.12968603171,0
+ACGR.US,D,20220408,000000,39.9735,40.0763,39.9638,39.9638,641.71402239911,0
+ACGR.US,D,20220411,000000,39.0435,39.0435,39.0435,39.0435,21.222038536034,0
+ACGR.US,D,20220412,000000,38.9581,38.9581,38.8195,38.851,1315.7663892341,0
+ACGR.US,D,20220413,000000,39.344,39.5486,39.344,39.5486,2412.2383802625,0
+ACGR.US,D,20220414,000000,39.2104,39.2104,38.7616,38.7616,543.6884158279,0
+ACGR.US,D,20220418,000000,38.6681,38.6681,38.6681,38.6681,236.47414368723,0
+ACGR.US,D,20220419,000000,39.3835,39.5914,39.3241,39.5038,1583.5683040935,0
+ACGR.US,D,20220420,000000,39.6903,39.6903,39.3222,39.3222,285.99223360464,0
+ACGR.US,D,20220421,000000,38.5506,38.5506,38.5506,38.5506,3.0317197908619,0
+ACGR.US,D,20220422,000000,37.919,37.919,37.4859,37.4859,1274.3328854257,0
+ACGR.US,D,20220425,000000,37.8398,37.8796,37.8395,37.879,8077.5120961198,0
+ACGR.US,D,20220426,000000,36.5165,36.5165,36.5165,36.5165,53.560382971894,0
+ACGR.US,D,20220427,000000,36.7169,36.7169,36.7169,36.7169,3.0317197908619,0
+ACGR.US,D,20220428,000000,37.4243,37.9782,37.4243,37.7757,611.39682449049,0
+ACGR.US,D,20220429,000000,36.2639,36.2639,36.2639,36.2639,3.0317197908619,0
+ACGR.US,D,20220502,000000,36.7067,36.7067,36.7067,36.7067,4588.0026168377,0
+ACGR.US,D,20220503,000000,36.6296,36.6296,36.6296,36.6296,6.0634395817238,0
+ACGR.US,D,20220504,000000,36.5436,37.6784,36.5436,37.6784,414.33503808447,0
+ACGR.US,D,20220505,000000,35.7727,35.7727,35.7727,35.7727,379.97554712136,0
+ACGR.US,D,20220506,000000,35.5243,35.5936,35.2472,35.3673,3771.4594198322,0
+ACGR.US,D,20220509,000000,33.836,33.836,33.836,33.836,37.391210753964,0
+ACGR.US,D,20220510,000000,34.149,34.5348,33.9648,34.1575,1630.0546742201,0
+ACGR.US,D,20220511,000000,33.2055,33.2055,33.2055,33.2055,15.15859895431,0
+ACGR.US,D,20220512,000000,33.2583,33.387,33.101,33.101,1578.5154377754,0
+ACGR.US,D,20220513,000000,34.2928,34.2928,34.2928,34.2928,6.0634395817238,0
+ACGR.US,D,20220516,000000,33.9478,33.9478,33.9478,33.9478,1.0105732636206,0
+ACGR.US,D,20220517,000000,34.7535,34.7535,34.7535,34.7535,10.105732636206,0
+ACGR.US,D,20220518,000000,33.3475,33.3475,33.1084,33.1084,1278.3751784801,0
+ACGR.US,D,20220519,000000,33.1891,33.1891,33.0835,33.0835,679.10523315307,0
+ACGR.US,D,20220520,000000,32.9474,32.9474,32.9474,32.9474,3.0317197908619,0
+ACGR.US,D,20220523,000000,33.0803,33.6161,33.0803,33.6161,341.57376310378,0
+ACGR.US,D,20220524,000000,32.8724,32.9133,32.6647,32.9133,646.76688871721,0
+ACGR.US,D,20220525,000000,33.4166,33.4254,33.3809,33.3809,693.25325884376,0
+ACGR.US,D,20220526,000000,34.149,34.3864,34.149,34.2527,1850.3596456894,0
+ACGR.US,D,20220527,000000,35.3395,35.3395,35.3395,35.3395,10.105732636206,0
+ACGR.US,D,20220531,000000,35.2042,35.2042,35.2042,35.2042,11.116305899827,0
+ACGR.US,D,20220601,000000,35.1583,35.1583,35.0205,35.0205,138.44853711602,0
+ACGR.US,D,20220602,000000,35.99,35.99,35.99,35.99,1.0105732636206,0
+ACGR.US,D,20220603,000000,35.1674,35.1674,35.1674,35.1674,51.539236444653,0
+ACGR.US,D,20220606,000000,35.3305,35.3305,35.3305,35.3305,1.0105732636206,0
+ACGR.US,D,20220607,000000,35.669,35.669,35.669,35.669,1.0105732636206,0
+ACGR.US,D,20220608,000000,35.3373,35.3373,35.3373,35.3373,86.909300671375,0
+ACGR.US,D,20220609,000000,34.4788,34.4788,34.4788,34.4788,28.296051381378,0
+ACGR.US,D,20220610,000000,33.2165,33.2165,33.2165,33.2165,6.0634395817238,0
+ACGR.US,D,20220613,000000,31.6629,31.6629,31.6629,31.6629,3.0317197908619,0
+ACGR.US,D,20220614,000000,31.6123,31.6123,31.6123,31.6123,1.0105732636206,0
+ACGR.US,D,20220615,000000,32.3483,32.3483,32.3483,32.3483,4.0422930544825,0
+ACGR.US,D,20220616,000000,31.0259,31.0259,31.0259,31.0259,16.169172217931,0
+ACGR.US,D,20220617,000000,31.4002,31.4002,31.4002,31.4002,60.634395817238,0
+ACGR.US,D,20220621,000000,32.3179,32.3179,32.1714,32.1714,1546.6369806708,0
+ACGR.US,D,20220622,000000,32.2281,32.2281,32.2281,32.2281,4.0382166597149,0
+ACGR.US,D,20220623,000000,32.7036,32.7036,32.7036,32.7036,278.63694952033,0
+ACGR.US,D,20220624,000000,33.8551,33.8551,33.8551,33.8551,96.917199833158,0
+ACGR.US,D,20220627,000000,33.5912,33.5912,33.5912,33.5912,59.563695730795,0
+ACGR.US,D,20220628,000000,32.643,32.643,32.643,32.643,1226.6083103884,0
+ACGR.US,D,20220629,000000,32.7293,32.7293,32.7293,32.7293,17.162420803788,0
+ACGR.US,D,20220630,000000,32.4004,32.4004,32.2252,32.2252,153.45223306917,0
+ACGR.US,D,20220701,000000,32.5414,32.5414,32.5414,32.5414,89.850320678657,0
+ACGR.US,D,20220705,000000,32.9106,32.9106,32.9106,32.9106,113.07006647202,0
+ACGR.US,D,20220706,000000,33.0741,33.3512,32.948,33.0893,3220.4777861226,0
+ACGR.US,D,20220707,000000,33.4802,33.8071,33.4802,33.7702,1790.9490885836,0
+ACGR.US,D,20220708,000000,33.7971,33.8664,33.7811,33.7811,302.86624947862,0
+ACGR.US,D,20220711,000000,33.2821,33.3512,33.1766,33.1766,201.91083298575,0
+ACGR.US,D,20220712,000000,32.9254,32.9254,32.7216,32.7216,115.08917480187,0
+ACGR.US,D,20220713,000000,32.8362,32.8362,32.621,32.6963,783.41403198469,0
+ACGR.US,D,20220714,000000,32.6758,32.6758,32.6758,32.6758,10.095541649287,0
+ACGR.US,D,20220715,000000,33.2673,33.2673,33.2673,33.2673,27.257962453076,0
+ACGR.US,D,20220718,000000,33.0012,33.0012,33.0012,33.0012,10.095541649287,0
+ACGR.US,D,20220719,000000,33.9458,34.018,33.906,34.018,354.35351188998,0
+ACGR.US,D,20220720,000000,34.4436,34.4436,34.4436,34.4436,15.143312473931,0
+ACGR.US,D,20220721,000000,34.9325,34.9325,34.9325,34.9325,15.143312473931,0
+ACGR.US,D,20220722,000000,34.4275,34.4275,34.4275,34.4275,15.143312473931,0
+ACGR.US,D,20220725,000000,34.3191,34.3191,34.3191,34.3191,15.143312473931,0
+ACGR.US,D,20220726,000000,33.729,33.729,33.729,33.729,15.143312473931,0
+ACGR.US,D,20220727,000000,34.986,34.986,34.986,34.986,15.143312473931,0
+ACGR.US,D,20220728,000000,35.4991,35.4991,35.4991,35.4991,15.143312473931,0
+ACGR.US,D,20220729,000000,36.1879,36.1879,36.1879,36.1879,15.143312473931,0
+ACGR.US,D,20220801,000000,36.0894,36.0894,36.0894,36.0894,6.0573249895724,0
+ACGR.US,D,20220802,000000,35.9592,35.9592,35.9592,35.9592,3.0286624947862,0
+ACGR.US,D,20220803,000000,36.6381,36.6381,36.6381,36.6381,3.0286624947862,0
+ACGR.US,D,20220804,000000,36.7234,36.7234,36.7234,36.7234,3.0286624947862,0
+ACGR.US,D,20220805,000000,36.5962,36.5962,36.5962,36.5962,165.56688304831,0
+ACGR.US,D,20220808,000000,36.4469,36.4469,36.4469,36.4469,3.0286624947862,0
+ACGR.US,D,20220809,000000,36.0296,36.0296,36.0296,36.0296,84.802549854013,0
+ACGR.US,D,20220810,000000,37.0218,37.0218,37.0218,37.0218,3.0286624947862,0
+ACGR.US,D,20220811,000000,36.8743,36.8743,36.8743,36.8743,3.0286624947862,0
+ACGR.US,D,20220812,000000,37.1649,37.5709,37.1649,37.5709,369.49682436391,0
+ACGR.US,D,20220815,000000,37.7691,37.8484,37.7691,37.7894,334.16242859141,0
+ACGR.US,D,20220816,000000,37.5709,37.7916,37.5709,37.7916,100.95541649287,0
+ACGR.US,D,20220817,000000,37.6205,37.6205,37.4614,37.4614,132.25159560566,0
+ACGR.US,D,20220818,000000,37.5089,37.5089,37.5089,37.5089,3.0286624947862,0
+ACGR.US,D,20220819,000000,36.9013,36.9013,36.9013,36.9013,3.0286624947862,0
+ACGR.US,D,20220822,000000,35.9631,35.9631,35.9631,35.9631,3.0286624947862,0
+ACGR.US,D,20220823,000000,35.8944,35.8944,35.8944,35.8944,35.334395772505,0
+ACGR.US,D,20220824,000000,36.0094,36.0094,36.0094,36.0094,35.334395772505,0
+ACGR.US,D,20220825,000000,36.5231,36.5231,36.5231,36.5231,35.334395772505,0
+ACGR.US,D,20220826,000000,35.1633,35.1633,35.1633,35.1633,35.334395772505,0
+ACGR.US,D,20220829,000000,34.8435,34.8435,34.8435,34.8435,9.0859874843585,0
+ACGR.US,D,20220830,000000,34.4283,34.4283,34.4283,34.4283,28.267516618004,0
+ACGR.US,D,20220831,000000,34.3913,34.3913,34.228,34.228,388.67835349756,0
+ACGR.US,D,20220901,000000,34.0505,34.0505,34.0505,34.0505,13.124204144073,0
+ACGR.US,D,20220902,000000,33.6376,33.6376,33.6376,33.6376,6.0573249895724,0
+ACGR.US,D,20220906,000000,33.5297,33.5297,33.478,33.478,204.93949548053,0
+ACGR.US,D,20220907,000000,34.2427,34.2427,34.1786,34.1786,117.10828313173,0
+ACGR.US,D,20220908,000000,34.3448,34.3448,34.3448,34.3448,1.0095541649287,0
+ACGR.US,D,20220909,000000,35.0889,35.0889,35.0889,35.0889,6.0573249895724,0
+ACGR.US,D,20220912,000000,35.4802,35.4802,35.4802,35.4802,6.0573249895724,0
+ACGR.US,D,20220913,000000,34.2427,34.2427,33.7522,33.7522,1.0095541649287,0
+ACGR.US,D,20220914,000000,33.8718,33.8718,33.8718,33.8718,16.15286663886,0
+ACGR.US,D,20220915,000000,33.4071,33.4071,33.4071,33.4071,6.0573249895724,0
+ACGR.US,D,20220916,000000,33.1176,33.1176,33.1176,33.1176,6.0573249895724,0
+ACGR.US,D,20220919,000000,33.3199,33.3199,33.3199,33.3199,10.095541649287,0
+ACGR.US,D,20220920,000000,32.9913,32.9913,32.9913,32.9913,6.0483213223647,0
+ACGR.US,D,20220921,000000,32.5012,32.5012,32.5012,32.5012,6.0483213223647,0
+ACGR.US,D,20220922,000000,32.1279,32.1279,32.1279,32.1279,3.0241606611823,0
+ACGR.US,D,20220923,000000,31.4469,31.5444,31.4469,31.5444,2084.6547491084,0
+ACGR.US,D,20220926,000000,31.3927,31.3927,31.3927,31.3927,76.612070083286,0
+ACGR.US,D,20220927,000000,31.3828,31.3828,31.3828,31.3828,2.0161071074549,0
+ACGR.US,D,20220928,000000,32.0517,32.0517,32.0517,32.0517,2.0161071074549,0
+ACGR.US,D,20220929,000000,31.2653,31.2653,31.2653,31.2653,2.0161071074549,0
+ACGR.US,D,20220930,000000,30.7392,30.7392,30.7392,30.7392,24.193285289459,0
+ACGR.US,D,20221003,000000,31.4694,31.4694,31.4694,31.4694,5.0402677686372,0
+ACGR.US,D,20221004,000000,32.4877,32.4877,32.4877,32.4877,36.289927934188,0
+ACGR.US,D,20221005,000000,31.9626,32.4884,31.9428,32.4686,3428.390136227,0
+ACGR.US,D,20221006,000000,32.3146,32.3146,32.3146,32.3146,1.0080535537274,0
+ACGR.US,D,20221007,000000,31.1626,31.1626,31.1626,31.1626,1.0080535537274,0
+ACGR.US,D,20221010,000000,30.8578,30.8578,30.8578,30.8578,2.0161071074549,0
+ACGR.US,D,20221011,000000,30.5106,30.5106,30.5106,30.5106,2.0161071074549,0
+ACGR.US,D,20221012,000000,30.5185,30.5185,30.5185,30.5185,2.0161071074549,0
+ACGR.US,D,20221013,000000,31.2305,31.2305,31.2305,31.2305,50.402677686372,0
+ACGR.US,D,20221014,000000,30.315,30.315,30.315,30.315,1.0080535537274,0
+ACGR.US,D,20221017,000000,31.264,31.264,31.264,31.264,1.0080535537274,0
+ACGR.US,D,20221018,000000,31.6058,31.6058,31.6058,31.6058,6.0483213223647,0
+ACGR.US,D,20221019,000000,31.4019,31.4019,31.4019,31.4019,1.0080535537274,0
+ACGR.US,D,20221020,000000,31.2926,31.2926,31.2926,31.2926,1.0080535537274,0
+ACGR.US,D,20221021,000000,32.1015,32.1113,32.0628,32.0628,961.68309025598,0
+ACGR.US,D,20221024,000000,32.4715,32.4715,32.4715,32.4715,170.36105057994,0
+ACGR.US,D,20221025,000000,33.0978,33.0978,33.0978,33.0978,1.0080535537274,0
+ACGR.US,D,20221026,000000,32.5379,32.5478,32.4487,32.4487,411.2858499208,0
+ACGR.US,D,20221027,000000,32.4089,32.4289,32.1237,32.1237,414.31001058198,0
+ACGR.US,D,20221028,000000,32.8937,32.8937,32.8937,32.8937,44.354356364007,0
+ACGR.US,D,20221031,000000,32.5657,32.5657,32.5657,32.5657,15.120803305912,0
+ACGR.US,D,20221101,000000,32.2778,32.2778,32.2778,32.2778,44.354356364007,0
+ACGR.US,D,20221102,000000,32.2404,32.2404,31.2582,31.2881,2580.6170975423,0
+ACGR.US,D,20221103,000000,30.7711,30.7711,30.7711,30.7711,25.201338843186,0
+ACGR.US,D,20221104,000000,31.1003,31.1003,31.1003,31.1003,44.354356364007,0
+ACGR.US,D,20221107,000000,31.5262,31.5262,31.5094,31.5094,403.22142149098,0
+ACGR.US,D,20221108,000000,31.9725,31.9825,31.5856,31.7245,874.99048463542,0
+ACGR.US,D,20221109,000000,30.912,30.912,30.912,30.912,44.354356364007,0
+ACGR.US,D,20221110,000000,33.1336,33.1336,33.1336,33.1336,25.201338843186,0
+ACGR.US,D,20221111,000000,33.5917,33.5917,33.5917,33.5917,2.0161071074549,0
+ACGR.US,D,20221114,000000,33.2268,33.2268,33.2268,33.2268,25.201338843186,0
+ACGR.US,D,20221115,000000,33.6078,33.6078,33.6078,33.6078,31.249660165551,0
+ACGR.US,D,20221116,000000,33.4407,33.4607,33.3183,33.3183,1145.1488370344,0
+ACGR.US,D,20221117,000000,32.9149,33.1431,32.9149,33.1136,325.60129785396,0
+ACGR.US,D,20221118,000000,33.1927,33.2224,33.1927,33.2155,201.61071074549,0
+ACGR.US,D,20221121,000000,32.958,32.958,32.958,32.958,35.28187438046,0
+ACGR.US,D,20221122,000000,33.4556,33.4556,33.4556,33.4556,1.0080535537274,0
+ACGR.US,D,20221123,000000,33.7923,33.7923,33.7923,33.7923,3.0241606611823,0
+ACGR.US,D,20221125,000000,33.7107,33.7107,33.7107,33.7107,110.88589091002,0
+ACGR.US,D,20221128,000000,33.2068,33.2068,33.2068,33.2068,25.201338843186,0
+ACGR.US,D,20221129,000000,32.9838,32.9838,32.9838,32.9838,32.257713719278,0
+ACGR.US,D,20221130,000000,34.2736,34.2736,34.2736,34.2736,6.0483213223647,0
+ACGR.US,D,20221201,000000,34.4584,34.4584,34.4584,34.4584,5.0402677686372,0
+ACGR.US,D,20221202,000000,34.3441,34.3441,34.3441,34.3441,5.0402677686372,0
+ACGR.US,D,20221205,000000,33.7191,33.7191,33.7191,33.7191,3.0241606611823,0
+ACGR.US,D,20221206,000000,33.1359,33.1359,33.1359,33.1359,5.0402677686372,0
+ACGR.US,D,20221207,000000,33.0699,33.0699,33.0699,33.0699,71.571802314648,0
+ACGR.US,D,20221208,000000,33.4128,33.4128,33.4128,33.4128,5.0402677686372,0
+ACGR.US,D,20221209,000000,33.1507,33.1507,33.1507,33.1507,1.0080535537274,0
+ACGR.US,D,20221212,000000,33.6424,33.6424,33.6424,33.6424,1.0080535537274,0
+ACGR.US,D,20221213,000000,34.0221,34.0221,34.0221,34.0221,1.0080535537274,0
+ACGR.US,D,20221214,000000,33.8588,33.8588,33.8588,33.8588,1.0080535537274,0
+ACGR.US,D,20221215,000000,32.8164,32.8164,32.8164,32.8164,2.0131536755276,0
+ACGR.US,D,20221216,000000,32.4444,32.4444,32.4444,32.4444,2.0131536755276,0
+ACGR.US,D,20221219,000000,31.9794,31.9794,31.9794,31.9794,2.0131536755276,0
+ACGR.US,D,20221220,000000,31.9969,31.9969,31.9969,31.9969,2.0131536755276,0
+ACGR.US,D,20221221,000000,32.4665,32.4665,32.4665,32.4665,162.05887087998,0
+ACGR.US,D,20221222,000000,31.7816,31.7816,31.7816,31.7816,32.210458808442,0
+ACGR.US,D,20221223,000000,31.8993,31.8993,31.8993,31.8993,2.0131536755276,0
+ACGR.US,D,20221227,000000,31.6037,31.6037,31.6037,31.6037,3.0197305132915,0
+ACGR.US,D,20221228,000000,31.2356,31.2356,31.2356,31.2356,3.0197305132915,0
+ACGR.US,D,20221229,000000,31.954,31.954,31.954,31.954,20.131536755276,0
+ACGR.US,D,20221230,000000,31.8303,31.8303,31.8303,31.8303,2.0131536755276,0
+ACGR.US,D,20230103,000000,31.6202,31.6202,31.6202,31.6202,3.0197305132915,0
+ACGR.US,D,20230104,000000,31.6419,31.7113,31.6419,31.7113,332.17035646206,0
+ACGR.US,D,20230105,000000,31.2644,31.2743,31.1144,31.1144,289.89412927598,0
+ACGR.US,D,20230106,000000,31.8301,31.8301,31.8301,31.8301,20.131536755276,0
+ACGR.US,D,20230109,000000,32.0936,32.0936,32.0936,32.0936,3.0197305132915,0
+ACGR.US,D,20230110,000000,32.2777,32.2966,32.2777,32.2966,312.03881970678,0
+ACGR.US,D,20230111,000000,32.8864,32.8864,32.8864,32.8864,1.0065768377638,0
+ACGR.US,D,20230112,000000,33.0835,33.0835,33.0835,33.0835,3.0197305132915,0
+ACGR.US,D,20230113,000000,33.2982,33.2982,33.2982,33.2982,10.065768377638,0
+ACGR.US,D,20230117,000000,33.3505,33.3505,33.3505,33.3505,3.0197305132915,0
+ACGR.US,D,20230118,000000,32.9138,32.9138,32.9138,32.9138,9.0591915398744,0
+ACGR.US,D,20230119,000000,32.6447,32.6447,32.6447,32.6447,7.0460378643468,0
+ACGR.US,D,20230120,000000,33.4032,33.4032,33.4032,33.4032,8.0526147021106,0
+ACGR.US,D,20230123,000000,33.9179,33.9179,33.9179,33.9179,9.0591915398744,0
+ACGR.US,D,20230124,000000,32.079,33.826,32.079,33.826,13264.669568052,0
+ACGR.US,D,20230125,000000,33.7742,33.7742,33.7742,33.7742,22.144690430804,0
+ACGR.US,D,20230126,000000,34.2605,34.2605,34.2605,34.2605,1.0065768377638,0
+ACGR.US,D,20230127,000000,34.5167,34.5167,34.5167,34.5167,1.0065768377638,0
+ACGR.US,D,20230130,000000,33.9412,33.9412,33.9412,33.9412,1.0065768377638,0
+ACGR.US,D,20230131,000000,34.499,34.499,34.499,34.499,1.0065768377638,0
+ACGR.US,D,20230201,000000,35.0623,35.0623,35.0623,35.0623,1.0065768377638,0
+ACGR.US,D,20230202,000000,35.7449,35.8061,35.7449,35.8061,102.67083745191,0
+ACGR.US,D,20230203,000000,35.3633,35.3633,35.3633,35.3633,1.0065768377638,0
+ACGR.US,D,20230206,000000,35.0794,35.0794,35.0347,35.0347,330.15720278653,0
+ACGR.US,D,20230207,000000,35.6994,35.6994,35.6994,35.6994,1.0065768377638,0
+ACGR.US,D,20230208,000000,35.5362,35.6159,35.2296,35.2296,874.71527201676,0
+ACGR.US,D,20230209,000000,35.0303,35.0303,35.0303,35.0303,50.328841888191,0
+ACGR.US,D,20230210,000000,34.8111,34.8872,34.8111,34.8872,260.70340098083,0
+ACGR.US,D,20230213,000000,35.3798,35.3798,35.3798,35.3798,73.480109156759,0
+ACGR.US,D,20230214,000000,34.8111,35.6411,34.8111,35.6411,76.49983967005,0
+ACGR.US,D,20230215,000000,35.7297,35.7297,35.7297,35.7297,50.328841888191,0
+ACGR.US,D,20230216,000000,35.1721,35.1721,35.1721,35.1721,50.328841888191,0
+ACGR.US,D,20230217,000000,34.9206,34.9206,34.9206,34.9206,1.0065768377638,0
+ACGR.US,D,20230221,000000,34.1571,34.1571,34.1571,34.1571,1.0065768377638,0
+ACGR.US,D,20230222,000000,34.081,34.081,34.081,34.081,1.0065768377638,0
+ACGR.US,D,20230223,000000,34.4577,34.4577,34.4577,34.4577,50.328841888191,0
+ACGR.US,D,20230224,000000,33.95,33.95,33.95,33.95,65.427494454648,0
+ACGR.US,D,20230227,000000,34.1638,34.1638,34.1638,34.1638,8.0526147021106,0
+ACGR.US,D,20230228,000000,34.1485,34.1485,34.1485,34.1485,50.328841888191,0
+ACGR.US,D,20230301,000000,34.8111,34.8111,33.8621,33.8621,3.0197305132915,0
+ACGR.US,D,20230302,000000,34.1895,34.1895,34.1895,34.1895,50.328841888191,0
+ACGR.US,D,20230303,000000,34.6123,34.8162,34.6123,34.8162,156.01940985339,0
+ACGR.US,D,20230306,000000,34.8579,34.8579,34.8579,34.8579,8.0526147021106,0
+ACGR.US,D,20230307,000000,34.424,34.424,34.424,34.424,2.0131536755276,0
+ACGR.US,D,20230308,000000,34.3937,34.5179,34.3937,34.5179,2013.1536755276,0
+ACGR.US,D,20230309,000000,34.8211,34.8211,33.9957,33.9957,704.60378643468,0
+ACGR.US,D,20230310,000000,33.8474,33.9567,33.4193,33.4193,452.95957699372,0
+ACGR.US,D,20230313,000000,33.4601,33.9567,33.4601,33.626,360.35450791945,0
+ACGR.US,D,20230314,000000,34.3542,34.3542,34.2835,34.2835,101.66426061415,0
+ACGR.US,D,20230315,000000,34.1757,34.1757,34.1757,34.1757,30.197305132915,0
+ACGR.US,D,20230316,000000,35.0999,35.0999,35.0999,35.0999,60.394610265829,0
+ACGR.US,D,20230317,000000,34.9338,34.9338,34.9338,34.9338,3.0197305132915,0
+ACGR.US,D,20230320,000000,35.1037,35.1037,35.1037,35.1037,1.0065768377638,0
+ACGR.US,D,20230321,000000,35.6235,35.6235,35.6235,35.6235,7.0460378643468,0
+ACGR.US,D,20230322,000000,35.2382,35.2382,35.2382,35.2382,1.0065768377638,0
+ACGR.US,D,20230323,000000,35.51,35.51,35.51,35.51,2.0104747527009,0
+ACGR.US,D,20230324,000000,35.4634,35.4634,35.4634,35.4634,2.0104747527009,0
+ACGR.US,D,20230327,000000,35.4119,35.4119,35.4119,35.4119,1.0052373763504,0
+ACGR.US,D,20230328,000000,35.234,35.234,35.234,35.234,16.083798021607,0
+ACGR.US,D,20230329,000000,35.7837,35.7837,35.7837,35.7837,52.272343570223,0
+ACGR.US,D,20230330,000000,36.0516,36.0516,36.0516,36.0516,1.0052373763504,0
+ACGR.US,D,20230331,000000,36.6294,36.6294,36.6294,36.6294,1.0052373763504,0
+ACGR.US,D,20230403,000000,36.7148,36.7148,36.7148,36.7148,2.0104747527009,0
+ACGR.US,D,20230404,000000,36.5141,36.5141,36.5141,36.5141,1.0052373763504,0
+ACGR.US,D,20230405,000000,36.1403,36.195,36.0511,36.195,4260.1960009732,0
+ACGR.US,D,20230406,000000,36.3554,36.3554,36.3554,36.3554,58.303767828326,0
+ACGR.US,D,20230410,000000,36.3482,36.3482,36.3482,36.3482,12.062848516205,0
+ACGR.US,D,20230411,000000,36.2065,36.2065,36.2065,36.2065,12.062848516205,0
+ACGR.US,D,20230412,000000,36.1806,36.1806,36.0124,36.0124,112.58658615125,0
+ACGR.US,D,20230413,000000,36.7101,36.7101,36.7101,36.7101,1.0052373763504,0
+ACGR.US,D,20230414,000000,36.6074,36.6074,36.6074,36.6074,9.047136387154,0
+ACGR.US,D,20230417,000000,36.6164,36.6164,36.6164,36.6164,40.209495054018,0
+ACGR.US,D,20230418,000000,36.7106,36.7106,36.7106,36.7106,40.209495054018,0
+ACGR.US,D,20230419,000000,36.4847,36.6452,36.4847,36.6452,105.5499245168,0
+ACGR.US,D,20230420,000000,36.4626,36.4626,36.4626,36.4626,2.0104747527009,0
+ACGR.US,D,20230421,000000,36.5406,36.5406,36.5406,36.5406,1.0052373763504,0
+ACGR.US,D,20230424,000000,36.4306,36.4306,36.4306,36.4306,1.0052373763504,0
+ACGR.US,D,20230425,000000,35.7447,35.7447,35.7447,35.7447,1.0052373763504,0
+ACGR.US,D,20230426,000000,35.9828,35.9828,35.9828,35.9828,1.0052373763504,0
+ACGR.US,D,20230427,000000,36.7263,36.7263,36.7263,36.7263,1.0052373763504,0
+ACGR.US,D,20230428,000000,36.9854,36.9854,36.9854,36.9854,1.0052373763504,0
+ACGR.US,D,20230501,000000,37.0259,37.0759,37.0259,37.0459,5811.2772726819,0
+ACGR.US,D,20230502,000000,36.812,36.812,36.812,36.812,465.42490525025,0
+ACGR.US,D,20230503,000000,36.9912,36.9962,36.6033,36.6033,229.1941218079,0
+ACGR.US,D,20230504,000000,36.3652,36.3652,36.3652,36.3652,1.0052373763504,0
+ACGR.US,D,20230505,000000,37.1,37.1,37.1,37.1,1.0052373763504,0
+ACGR.US,D,20230508,000000,37.2742,37.2742,37.2742,37.2742,1.0052373763504,0
+ACGR.US,D,20230509,000000,37.1554,37.1554,37.1104,37.1104,151.79084382892,0
+ACGR.US,D,20230510,000000,37.2151,37.4704,37.1355,37.4704,603.14242581027,0
+ACGR.US,D,20230511,000000,37.3942,37.5332,37.394,37.4706,7908.2024397489,0
+ACGR.US,D,20230512,000000,37.3706,37.3706,37.3706,37.3706,14.073323268906,0
+ACGR.US,D,20230515,000000,37.4776,37.4776,37.4776,37.4776,1.0052373763504,0
+ACGR.US,D,20230516,000000,37.4633,37.4633,37.4633,37.4633,1.0052373763504,0
+ACGR.US,D,20230517,000000,37.9114,37.9652,37.8965,37.9652,2289.9307433263,0
+ACGR.US,D,20230518,000000,38.3092,38.5298,38.3092,38.5298,108.56563664585,0
+ACGR.US,D,20230519,000000,38.4486,38.4486,38.3591,38.3691,3719.3782924966,0
+ACGR.US,D,20230522,000000,38.3492,38.4223,38.3492,38.4223,124.64943466745,0
+ACGR.US,D,20230523,000000,37.9911,37.9911,37.633,37.8835,3480.1317969252,0
+ACGR.US,D,20230524,000000,37.643,37.643,37.6127,37.6127,2030.5795002279,0
+ACGR.US,D,20230525,000000,38.4481,38.4481,38.4481,38.4481,3.0157121290513,0
+ACGR.US,D,20230526,000000,39.1435,39.1435,39.1435,39.1435,1.0052373763504,0
+ACGR.US,D,20230530,000000,39.2346,39.2842,39.0777,39.0777,705.67663819801,0
+ACGR.US,D,20230531,000000,38.9062,38.9062,38.819,38.819,1005.2373763504,0
+ACGR.US,D,20230601,000000,38.767,39.2046,38.7571,39.2046,620.23146120822,0
+ACGR.US,D,20230602,000000,39.3837,39.712,39.3837,39.6495,69872.039555367,0
+ACGR.US,D,20230605,000000,39.702,39.7917,39.6383,39.6383,412.14732430368,0
+ACGR.US,D,20230606,000000,39.702,39.7497,39.702,39.7497,403.10018791653,0
+ACGR.US,D,20230607,000000,39.3439,39.3439,39.0773,39.0773,301.57121290513,0
+ACGR.US,D,20230608,000000,39.3042,39.4461,39.3042,39.4461,279.45599062542,0
+ACGR.US,D,20230609,000000,39.7917,39.7917,39.5256,39.5256,105.5499245168,0
+ACGR.US,D,20230612,000000,40.0647,40.0647,40.0647,40.0647,18.094272774308,0
+ACGR.US,D,20230613,000000,40.09,40.3169,40.09,40.3169,1057.5097199207,0
+ACGR.US,D,20230614,000000,40.4183,40.4183,40.3288,40.4057,1786.3068177747,0
+ACGR.US,D,20230615,000000,40.6174,40.9755,40.6174,40.9755,178.93225299038,0
+ACGR.US,D,20230616,000000,40.7964,40.8262,40.7498,40.7498,1120.8396746307,0
+ACGR.US,D,20230620,000000,40.5795,40.6962,40.5795,40.6962,124.55145131113,0
+ACGR.US,D,20230621,000000,40.4999,40.4999,40.3,40.3,794.51772570247,0
+ACGR.US,D,20230622,000000,40.0419,40.6494,40.0419,40.6494,297.31636764593,0
+ACGR.US,D,20230623,000000,40.4402,40.4402,40.3494,40.3494,504.23248837249,0
+ACGR.US,D,20230626,000000,39.8705,39.8705,39.8705,39.8705,29.128968451797,0
+ACGR.US,D,20230627,000000,40.4036,40.4036,40.4036,40.4036,164.72933883085,0
+ACGR.US,D,20230628,000000,40.3956,40.3956,40.3956,40.3956,52.231253775636,0
+ACGR.US,D,20230629,000000,40.4783,40.4783,40.4783,40.4783,1.004447187993,0
+ACGR.US,D,20230630,000000,41.113,41.113,41.113,41.113,1.004447187993,0
+ACGR.US,D,20230703,000000,41.0277,41.0994,41.0077,41.0994,7352.5534161088,0
+ACGR.US,D,20230705,000000,41.1271,41.147,41.1073,41.1351,605.68165435978,0
+ACGR.US,D,20230706,000000,40.6792,40.8434,40.6792,40.8434,1242.5011715474,0
+ACGR.US,D,20230707,000000,40.8285,40.9081,40.7014,40.7014,2442.815561199,0
+ACGR.US,D,20230710,000000,40.6455,40.6455,40.6455,40.6455,20.08894375986,0
+ACGR.US,D,20230711,000000,40.8662,40.8662,40.8662,40.8662,3.013341563979,0
+ACGR.US,D,20230712,000000,41.3063,41.3063,41.2535,41.2535,366.62322361745,0
+ACGR.US,D,20230713,000000,41.8937,41.9124,41.8937,41.9124,281.24521263804,0
+ACGR.US,D,20230714,000000,42.2921,42.2921,42.046,42.046,344.5253854816,0
+ACGR.US,D,20230717,000000,42.252,42.3518,42.2421,42.3483,29864.223793408,0
+ACGR.US,D,20230718,000000,42.3576,42.7242,42.3576,42.7242,1003.442740805,0
+ACGR.US,D,20230719,000000,42.8892,42.9092,42.7321,42.7321,608.69499592376,0
+ACGR.US,D,20230720,000000,42.5706,42.5706,41.8758,41.8758,931.12254326952,0
+ACGR.US,D,20230721,000000,42.1625,42.1625,41.866,41.866,505.23693556048,0
+ACGR.US,D,20230724,000000,41.9634,41.9634,41.9137,41.9251,366.62322361745,0
+ACGR.US,D,20230725,000000,42.2352,42.2352,42.2352,42.2352,1.004447187993,0
+ACGR.US,D,20230726,000000,41.9434,42.2421,41.9434,42.0958,800.54440883043,0
+ACGR.US,D,20230727,000000,42.5408,42.5507,41.8908,41.8908,707.13082034708,0
+ACGR.US,D,20230728,000000,42.5606,42.5806,42.4313,42.4514,1365.0437284825,0
+ACGR.US,D,20230731,000000,42.4906,42.4906,42.4906,42.4906,32.142310015776,0
+ACGR.US,D,20230801,000000,42.3715,42.4347,42.3715,42.4347,794.51772570247,0
+ACGR.US,D,20230802,000000,41.5864,41.5864,41.5864,41.5864,65.289067219546,0
+ACGR.US,D,20230803,000000,41.4756,41.605,41.4756,41.5336,244.0806666823,0
+ACGR.US,D,20230804,000000,41.3379,41.3379,41.3379,41.3379,1.004447187993,0
+ACGR.US,D,20230807,000000,41.4257,41.6659,41.4257,41.6659,604.67720717179,0
+ACGR.US,D,20230808,000000,41.4756,41.5032,41.4756,41.5032,1055.6739945807,0
+ACGR.US,D,20230809,000000,41.3163,41.3363,41.0375,41.0375,428.89894927301,0
+ACGR.US,D,20230810,000000,41.6746,41.6746,41.0973,41.147,26933.246898845,0
+ACGR.US,D,20230811,000000,41.0574,41.0574,40.9081,40.9115,31976.576229757,0
+ACGR.US,D,20230814,000000,41.2963,41.3238,41.2266,41.3238,634.81062281158,0
+ACGR.US,D,20230815,000000,41.0073,41.0073,41.0073,41.0073,1.004447187993,0
+ACGR.US,D,20230816,000000,40.6924,40.6924,40.6924,40.6924,99.440271611308,0
+ACGR.US,D,20230817,000000,40.3317,40.3317,40.3317,40.3317,252.11624418625,0
+ACGR.US,D,20230818,000000,40.175,40.175,40.175,40.175,4.017788751972,0
+ACGR.US,D,20230821,000000,40.5496,40.8067,40.5496,40.8067,508.25027712446,0
+ACGR.US,D,20230822,000000,40.9578,40.9578,40.7388,40.7488,521.30809056837,0
+ACGR.US,D,20230823,000000,41.346,41.3463,41.3163,41.319,361.60098767748,0
+ACGR.US,D,20230824,000000,40.656,40.656,40.656,40.656,15.066707819895,0
+ACGR.US,D,20230825,000000,40.9138,40.9138,40.9138,40.9138,15.066707819895,0
+ACGR.US,D,20230828,000000,41.1605,41.1605,41.1605,41.1605,1.004447187993,0
+ACGR.US,D,20230829,000000,41.8339,41.8925,41.8339,41.8925,504.23248837249,0
+ACGR.US,D,20230830,000000,42.1295,42.1295,42.1295,42.1295,1.004447187993,0
+ACGR.US,D,20230831,000000,42.2446,42.2446,42.2446,42.2446,13.057813443909,0
+ACGR.US,D,20230901,000000,42.1925,42.2744,42.1227,42.2744,63621.684887477,0
+ACGR.US,D,20230905,000000,42.3195,42.3195,42.3195,42.3195,7.0311303159511,0
+ACGR.US,D,20230906,000000,41.9665,41.9665,41.9665,41.9665,48.213465023664,0
+ACGR.US,D,20230907,000000,41.829,41.829,41.829,41.829,1.004447187993,0
+ACGR.US,D,20230908,000000,41.9235,41.9235,41.7991,41.7991,301.3341563979,0
+ACGR.US,D,20230911,000000,42.2301,42.2301,42.2301,42.2301,17.075602195881,0
+ACGR.US,D,20230912,000000,41.8937,41.8937,41.8047,41.8047,3538.6674432994,0
+ACGR.US,D,20230913,000000,41.9467,41.9467,41.9467,41.9467,17.075602195881,0
+ACGR.US,D,20230914,000000,41.9334,42.1774,41.9334,42.1774,486.15243898862,0
+ACGR.US,D,20230915,000000,41.6448,41.6846,41.4794,41.4794,3327.7335338208,0
+ACGR.US,D,20230918,000000,41.5551,41.5551,41.5056,41.5056,321.42310015776,0
+ACGR.US,D,20230919,000000,41.4064,41.4064,41.4064,41.4064,5.022235939965,0
+ACGR.US,D,20230920,000000,40.9092,40.9092,40.9092,40.9092,3.013341563979,0
+ACGR.US,D,20230921,000000,40.6,40.6,40.1039,40.1039,771.46308248438,0
+ACGR.US,D,20230922,000000,40.4505,40.4505,40.0916,40.1015,689.20043909853,0
+ACGR.US,D,20230925,000000,40.1118,40.2084,40.1118,40.2084,196.62778175154,0
+ACGR.US,D,20230926,000000,39.77,39.77,39.6283,39.6283,259.82956874311,0
+ACGR.US,D,20230927,000000,39.6922,39.6922,39.6922,39.6922,85.272252290211,0
+ACGR.US,D,20230928,000000,39.7526,39.9726,39.7526,39.9726,303.9704993404,0
+ACGR.US,D,20230929,000000,39.9448,39.9448,39.9448,39.9448,152.48685115426,0
+ACGR.US,D,20231002,000000,40.2843,40.2843,40.2843,40.2843,152.48685115426,0
+ACGR.US,D,20231003,000000,39.5334,39.563,39.5334,39.563,250.80074203003,0
+ACGR.US,D,20231004,000000,40.1491,40.1491,40.1491,40.1491,78.24983151337,0
+ACGR.US,D,20231005,000000,40.0811,40.0811,40.0811,40.0811,3.0096089043604,0
+ACGR.US,D,20231006,000000,40.7831,40.7831,40.7831,40.7831,152.48685115426,0
+ACGR.US,D,20231009,000000,40.9266,40.9266,40.9266,40.9266,35.112103884204,0
+ACGR.US,D,20231010,000000,41.2835,41.2835,41.2036,41.2036,424.35485551481,0
+ACGR.US,D,20231011,000000,41.3077,41.5312,41.3077,41.5312,268.85839545619,0
+ACGR.US,D,20231012,000000,41.3681,41.3681,41.3681,41.3681,15.048044521802,0
+ACGR.US,D,20231013,000000,41.5171,43.1968,40.8093,40.9302,4788.2877668374,0
+ACGR.US,D,20231016,000000,41.4266,41.4266,41.4266,41.4266,42.134524661045,0
+ACGR.US,D,20231017,000000,41.1482,41.2771,41.1482,41.2771,250.80074203003,0
+ACGR.US,D,20231018,000000,41.0187,41.0187,40.6199,40.6443,467.49258314398,0
+ACGR.US,D,20231019,000000,40.605,40.605,40.3549,40.3549,1056.3727254305,0
+ACGR.US,D,20231020,000000,39.8176,39.9202,39.783,39.783,418.33563770609,0
+ACGR.US,D,20231023,000000,39.8518,39.8518,39.8518,39.8518,19.060856394282,0
+ACGR.US,D,20231024,000000,40.0816,40.237,40.0707,40.237,814.60081011354,0
+ACGR.US,D,20231025,000000,39.329,39.3888,39.329,39.3888,507.62070186878,0
+ACGR.US,D,20231026,000000,39.4537,39.4537,38.7438,38.7438,384.22673679001,0
+ACGR.US,D,20231027,000000,38.7944,38.7944,38.7944,38.7944,97.310687907652,0
+ACGR.US,D,20231030,000000,39.3921,39.3921,39.3921,39.3921,154.4932570905,0
+ACGR.US,D,20231031,000000,39.6103,39.6103,39.6103,39.6103,10.032029681201,0
+ACGR.US,D,20231101,000000,39.8822,40.2245,39.8822,40.2245,459.46695939902,0
+ACGR.US,D,20231102,000000,40.8641,40.9108,40.8641,40.9108,290.92886075484,0
+ACGR.US,D,20231103,000000,41.2415,41.2415,41.2415,41.2415,1.0032029681201,0
+ACGR.US,D,20231106,000000,41.4399,41.4399,41.4399,41.4399,34.108900916084,0
+ACGR.US,D,20231107,000000,41.7861,41.8129,41.7861,41.8129,1610.1407638328,0
+ACGR.US,D,20231108,000000,42.0123,42.0123,42.0123,42.0123,1.0032029681201,0
+ACGR.US,D,20231109,000000,41.6786,41.6786,41.6786,41.6786,148.47403928178,0
+ACGR.US,D,20231110,000000,42.4869,42.4869,42.4869,42.4869,11.035232649321,0
+ACGR.US,D,20231113,000000,42.458,42.458,42.458,42.458,2.0064059362403,0
+ACGR.US,D,20231114,000000,43.1757,43.1757,43.1757,43.1757,56.179366214727,0
+ACGR.US,D,20231115,000000,43.1044,43.1044,43.1044,43.1044,10.032029681201,0
+ACGR.US,D,20231116,000000,43.2568,43.2568,43.2568,43.2568,3.0096089043604,0
+ACGR.US,D,20231117,000000,43.2414,43.2805,43.2414,43.2805,353.12744477828,0
+ACGR.US,D,20231120,000000,43.6503,43.6924,43.6503,43.6903,6509.7840601315,0
+ACGR.US,D,20231121,000000,43.6402,43.6452,43.6402,43.6452,103.32990571637,0
+ACGR.US,D,20231122,000000,43.8519,43.8519,43.8519,43.8519,6.0192178087208,0
+ACGR.US,D,20231124,000000,43.8127,43.8127,43.8127,43.8127,4.0128118724805,0
+ACGR.US,D,20231127,000000,43.7703,43.7703,43.7703,43.7703,43.137727629165,0
+ACGR.US,D,20231128,000000,43.8324,43.8324,43.8324,43.8324,8.025623744961,0
+ACGR.US,D,20231129,000000,44.019,44.019,43.8176,43.8176,418.33563770609,0
+ACGR.US,D,20231130,000000,43.7598,43.8421,43.6103,43.8421,405.29399912053,0
+ACGR.US,D,20231201,000000,43.9811,43.9811,43.9811,43.9811,7.0224207768409,0
+ACGR.US,D,20231204,000000,43.6103,43.6103,43.4908,43.5929,1982.3290650054,0
+ACGR.US,D,20231205,000000,43.6603,43.7798,43.6603,43.7417,3539.3000715278,0
+ACGR.US,D,20231206,000000,44.0988,44.0988,43.5729,43.5729,1490.7596106265,0
+ACGR.US,D,20231207,000000,44.0982,44.0982,44.0982,44.0982,19.060856394282,0
+ACGR.US,D,20231208,000000,44.298,44.328,44.288,44.3066,2038.5084312201,0
+ACGR.US,D,20231211,000000,44.2681,44.3979,44.2681,44.3979,6086.4324075848,0
+ACGR.US,D,20231212,000000,44.318,44.6176,44.318,44.6176,2783.8882365333,0
+ACGR.US,D,20231213,000000,45.0485,45.0485,45.0485,45.0485,3.0096089043604,0
+ACGR.US,D,20231214,000000,44.8961,44.9061,44.8809,44.8809,617.973028362,0
+ACGR.US,D,20231215,000000,45.0258,45.0692,45.0059,45.0692,350.11783587392,0
+ACGR.US,D,20231218,000000,45.3452,45.3452,45.3452,45.3452,5.0118545757963,0
+ACGR.US,D,20231219,000000,45.4692,45.5057,45.4692,45.5057,195.46232845605,0
+ACGR.US,D,20231220,000000,45.6794,45.6964,45.047,45.047,2876.8045265071,0
+ACGR.US,D,20231221,000000,45.5103,45.5103,45.5103,45.5103,59.139883994396,0
+ACGR.US,D,20231222,000000,45.542,45.6118,45.4133,45.5044,14456.193338427,0
+ACGR.US,D,20231226,000000,45.6504,45.6504,45.6504,45.6504,91.215753279492,0
+ACGR.US,D,20231227,000000,45.6718,45.6842,45.6718,45.6842,284.67333990523,0
+ACGR.US,D,20231228,000000,45.8015,45.8015,45.7699,45.7715,4962.7384009535,0
+ACGR.US,D,20231229,000000,45.5421,45.6817,45.4322,45.5949,1624.8432534731,0
+ACGR.US,D,20240102,000000,45.1929,45.1929,44.7439,44.884,1179.7905671424,0
+ACGR.US,D,20240103,000000,44.4897,44.4897,44.4897,44.4897,11.026080066752,0
+ACGR.US,D,20240104,000000,44.3333,44.3333,44.3333,44.3333,70.165964061148,0
+ACGR.US,D,20240105,000000,44.3948,44.3948,44.3449,44.3549,5852.8437736149,0
+ACGR.US,D,20240108,000000,45.1429,45.2409,45.1429,45.2409,130.3082189707,0
+ACGR.US,D,20240109,000000,45.4176,45.4176,45.4038,45.4038,125.29636439491,0
+ACGR.US,D,20240110,000000,45.2925,45.9261,45.2925,45.8562,5778.6683258931,0
+ACGR.US,D,20240111,000000,45.9919,45.9919,45.9919,45.9919,168.39831374675,0
+ACGR.US,D,20240112,000000,46.0149,46.0707,45.981,46.0022,2024.7892486217,0
+ACGR.US,D,20240116,000000,45.8911,45.9642,45.8911,45.9642,455.0763954823,0
+ACGR.US,D,20240117,000000,45.8371,45.8371,45.8371,45.8371,6.0142254909555,0
+ACGR.US,D,20240118,000000,46.367,46.367,46.367,46.367,13.03082189707,0
+ACGR.US,D,20240119,000000,46.9787,47.0241,46.9387,47.0241,710.68097884791,0
+ACGR.US,D,20240122,000000,47.2555,47.2879,47.1791,47.1791,20866.35534087,0
+ACGR.US,D,20240123,000000,47.1681,47.2979,47.1382,47.2979,3133.4114807878,0
+ACGR.US,D,20240124,000000,47.8067,47.8067,47.5066,47.5066,769.82086284231,0
+ACGR.US,D,20240125,000000,47.5572,47.6071,47.5473,47.6071,1245.947047543,0
+ACGR.US,D,20240126,000000,47.3976,47.7567,47.3777,47.5972,36490.310795457,0
+ACGR.US,D,20240129,000000,47.7667,48.2057,47.7667,48.2057,2893.8448320648,0
+ACGR.US,D,20240130,000000,48.056,48.056,47.9263,47.9361,875.06980893403,0
+ACGR.US,D,20240131,000000,47.1184,47.248,46.9287,46.9287,1348.1888808892,0
+ACGR.US,D,20240201,000000,47.3378,47.601,47.3178,47.601,613.45100007746,0
+ACGR.US,D,20240202,000000,48.6946,48.6946,48.657,48.657,342.81085298446,0
+ACGR.US,D,20240205,000000,48.3454,48.6748,48.3454,48.6748,795.88250663645,0
+ACGR.US,D,20240206,000000,48.4451,48.539,48.4451,48.539,335.79425657835,0
+ACGR.US,D,20240207,000000,49.2021,49.2021,49.2021,49.2021,89.211011449174,0
+ACGR.US,D,20240208,000000,49.2831,49.2958,49.2632,49.2958,818.93703768511,0
+ACGR.US,D,20240209,000000,49.8419,49.8805,49.8419,49.8805,327.77528925708,0
+ACGR.US,D,20240212,000000,49.5357,49.5357,49.5357,49.5357,130.3082189707,0
+ACGR.US,D,20240213,000000,48.6896,49.0736,48.6548,48.8436,935.21206384358,0
+ACGR.US,D,20240214,000000,49.4228,49.4926,49.4228,49.4926,227.53819774115,0
+ACGR.US,D,20240215,000000,49.6823,49.6823,49.2632,49.5526,615.45574190778,0
+ACGR.US,D,20240216,000000,49.5106,49.5106,49.1976,49.1976,543.28503601632,0
+ACGR.US,D,20240220,000000,48.8043,48.8043,48.5794,48.5794,236.55953597758,0
+ACGR.US,D,20240221,000000,48.1857,48.4701,48.1857,48.4701,404.95784972434,0
+ACGR.US,D,20240222,000000,50.051,50.051,50.051,50.051,25.059272878981,0
+ACGR.US,D,20240223,000000,50.3905,50.3905,50.0872,50.0872,330.78240200255,0
+ACGR.US,D,20240226,000000,50.3806,50.3806,49.9635,49.9635,2025.7916195369,0
+ACGR.US,D,20240227,000000,49.9416,49.9462,49.742,49.9462,892.11011449174,0
+ACGR.US,D,20240228,000000,49.6723,49.74,49.6723,49.74,141.33429903745,0
+ACGR.US,D,20240229,000000,50.1212,50.1749,49.9416,50.1749,963.27844946804,0
+ACGR.US,D,20240301,000000,50.4304,50.627,50.4304,50.627,1768.1822943409,0
+ACGR.US,D,20240304,000000,50.4803,50.64,50.4299,50.4299,2540.0078990135,0
+ACGR.US,D,20240305,000000,49.8868,49.8868,49.6264,49.6264,496.17360300383,0
+ACGR.US,D,20240306,000000,50.0514,50.0514,49.8419,49.8663,577.36564713173,0
+ACGR.US,D,20240307,000000,50.4304,50.6,50.4304,50.5767,1650.9048972673,0
+ACGR.US,D,20240308,000000,51.019,51.019,50.0873,50.0873,521.23287588281,0
+ACGR.US,D,20240311,000000,49.7796,49.7796,49.7796,49.7796,273.64725983848,0
+ACGR.US,D,20240312,000000,50.7167,50.7167,50.7167,50.7167,100.23709151593,0
+ACGR.US,D,20240313,000000,50.5352,50.6959,50.5352,50.5551,2515.9509970497,0
+ACGR.US,D,20240314,000000,50.58,50.58,50.5483,50.5483,230.54531048663,0
+ACGR.US,D,20240315,000000,49.9721,49.9721,49.9721,49.9721,6.0142254909555,0
+ACGR.US,D,20240318,000000,50.4001,50.4001,50.4001,50.4001,20.047418303185,0
+ACGR.US,D,20240319,000000,50.7112,50.7112,50.7112,50.7112,43.101949351848,0
+ACGR.US,D,20240320,000000,50.6999,51.1404,50.6999,51.1404,604.42966184103,0
+ACGR.US,D,20240321,000000,51.2243,51.2243,51.2243,51.2243,89.157758108696,0
+ACGR.US,D,20240322,000000,51.299,51.3418,51.289,51.3418,343.60798911554,0
+ACGR.US,D,20240325,000000,51.0589,51.0589,51.0589,51.0589,35.062039705667,0
+ACGR.US,D,20240326,000000,51.1793,51.2193,50.8872,50.8872,366.64875806498,0
+ACGR.US,D,20240327,000000,50.765,50.9476,50.765,50.9476,1114.9728626402,0
+ACGR.US,D,20240328,000000,50.9298,50.9702,50.9298,50.9702,518.91818764387,0
+ACGR.US,D,20240401,000000,50.78,50.8952,50.78,50.8952,958.69634280924,0
+ACGR.US,D,20240402,000000,50.3907,50.489,50.3907,50.489,2172.8446891883,0
+ACGR.US,D,20240403,000000,50.6103,50.6103,50.4694,50.4694,357.6328049978,0
+ACGR.US,D,20240404,000000,49.7699,49.7699,49.7699,49.7699,28.049631764534,0
+ACGR.US,D,20240405,000000,49.8816,50.4873,49.8816,50.4873,216.38287361212,0
+ACGR.US,D,20240408,000000,50.4706,50.4707,50.4592,50.4592,223.39528155325,0
+ACGR.US,D,20240409,000000,50.4439,50.4439,50.4439,50.4439,4.0070902520762,0
+ACGR.US,D,20240410,000000,50.186,50.186,50.0212,50.1619,926.63962079263,0
+ACGR.US,D,20240411,000000,50.74,50.7989,50.74,50.7989,777.37550890279,0
+ACGR.US,D,20240412,000000,50.0589,50.0589,50.0589,50.0589,16.028361008305,0
+ACGR.US,D,20240415,000000,49.2207,49.2207,49.2207,49.2207,33.058494579629,0
+ACGR.US,D,20240416,000000,49.284,49.284,49.284,49.284,34.060267142648,0
+ACGR.US,D,20240417,000000,48.9034,48.9034,48.8552,48.8552,274.48568226722,0
+ACGR.US,D,20240418,000000,48.6086,48.6086,48.6086,48.6086,8.0141805041525,0
+ACGR.US,D,20240419,000000,47.6713,47.6713,47.6713,47.6713,226.40059924231,0
+ACGR.US,D,20240422,000000,48.0847,48.0847,48.0847,48.0847,130.23043319248,0
+ACGR.US,D,20240423,000000,48.8035,48.8035,48.8004,48.8004,622.10076163484,0
+ACGR.US,D,20240424,000000,48.8225,48.8225,48.8225,48.8225,3.0053176890572,0
+ACGR.US,D,20240425,000000,48.4558,48.4558,48.4558,48.4558,1.0017725630191,0
+ACGR.US,D,20240426,000000,49.3716,49.3716,49.3716,49.3716,2.0035451260381,0
+ACGR.US,D,20240429,000000,49.3405,49.3405,49.3405,49.3405,83.147122730582,0
+ACGR.US,D,20240430,000000,48.5994,48.5994,48.5994,48.5994,32.05672201661,0
+ACGR.US,D,20240501,000000,48.2944,48.4042,48.1646,48.241,10396.395659012,0
+ACGR.US,D,20240502,000000,48.6538,48.865,48.6538,48.7721,583.03163167709,0
+ACGR.US,D,20240503,000000,49.6919,49.6919,49.6047,49.6047,298.52822377968,0
+ACGR.US,D,20240506,000000,50.2442,50.2442,50.2442,50.2442,232.41123462042,0
+ACGR.US,D,20240507,000000,50.3008,50.3108,50.3008,50.302,303.53708659478,0
+ACGR.US,D,20240508,000000,50.2011,50.2187,50.2011,50.2187,129.22866062946,0
+ACGR.US,D,20240509,000000,50.2011,50.3515,50.2011,50.3515,401.71079777064,0
+ACGR.US,D,20240510,000000,50.3639,50.4872,50.3639,50.4872,231.4094620574,0
+ACGR.US,D,20240513,000000,50.5074,50.5074,50.5074,50.5074,2.0035451260381,0
+ACGR.US,D,20240514,000000,50.4916,50.7843,50.4916,50.7843,310.54949453591,0
+ACGR.US,D,20240515,000000,51.1194,51.5885,51.1194,51.5678,3100.486082544,0
+ACGR.US,D,20240516,000000,51.4911,51.4911,51.4911,51.4911,6.0106353781144,0
+ACGR.US,D,20240517,000000,51.6784,51.6784,51.369,51.4046,363.64344037592,0
+ACGR.US,D,20240520,000000,51.5386,51.5888,51.5386,51.5888,186.32969672155,0
+ACGR.US,D,20240521,000000,51.9878,51.9878,51.4988,51.7683,3545.2731005245,0
+ACGR.US,D,20240522,000000,51.4288,51.5885,51.4287,51.5885,319.56544760308,0
+ACGR.US,D,20240523,000000,51.5486,51.5486,51.5486,51.5486,119.21093499927,0
+ACGR.US,D,20240524,000000,51.7899,51.7899,51.7899,51.7899,144.25524907474,0
+ACGR.US,D,20240528,000000,51.9851,52.0314,51.9779,52.0314,1109.9639998251,0
+ACGR.US,D,20240529,000000,51.8281,51.938,51.8219,51.8219,7566.388168483,0
+ACGR.US,D,20240530,000000,51.4588,51.4588,50.9496,50.9496,306.54240428383,0
+ACGR.US,D,20240531,000000,51.1194,51.6285,50.5903,51.1194,7076.5213851666,0
+ACGR.US,D,20240603,000000,51.4688,51.4688,50.9797,51.3366,8141.4056196559,0
+ACGR.US,D,20240604,000000,51.349,51.6484,51.349,51.5912,377.66825625819,0
+ACGR.US,D,20240605,000000,52.5206,52.5206,52.5206,52.5206,4.0070902520762,0
+ACGR.US,D,20240606,000000,52.6067,52.6467,52.604,52.604,431.76397466122,0
+ACGR.US,D,20240607,000000,52.6267,52.6767,52.467,52.5687,4413.809912662,0
+ACGR.US,D,20240610,000000,52.6167,52.702,52.6167,52.702,305.54063172081,0
+ACGR.US,D,20240611,000000,53.1003,53.1003,53.1003,53.1003,54.095718403029,0
+ACGR.US,D,20240612,000000,53.9244,53.9244,53.852,53.852,844.49427062507,0
+ACGR.US,D,20240613,000000,53.9044,53.9594,53.8943,53.9594,203.35983029287,0
+ACGR.US,D,20240614,000000,54.3537,54.3537,53.8101,54.0097,2469.369367842,0
+ACGR.US,D,20240617,000000,54.0242,54.6232,54.0242,54.5354,3007.3212341832,0
+ACGR.US,D,20240618,000000,54.6431,54.6431,54.4136,54.5273,600.06176524842,0
+ACGR.US,D,20240620,000000,54.3137,54.3237,54.2687,54.2687,704.2461118024,0
+ACGR.US,D,20240621,000000,54.204,54.204,54.204,54.204,168.2977905872,0
+ACGR.US,D,20240624,000000,53.7457,53.7457,53.7457,53.7457,13.013953588019,0
+ACGR.US,D,20240625,000000,54.2321,54.2321,54.2321,54.2321,52.055814352076,0
+ACGR.US,D,20240626,000000,54.3124,54.4146,54.272,54.4146,1703.8268466776,0
+ACGR.US,D,20240627,000000,54.7066,54.7066,54.7066,54.7066,12.012880235095,0
+ACGR.US,D,20240628,000000,54.6314,55.1309,54.6288,54.6288,928.99607151398,0
+ACGR.US,D,20240701,000000,54.941,54.941,54.5215,54.6254,2011.1563660254,0
+ACGR.US,D,20240702,000000,54.7612,55.0295,54.7611,55.0295,361.38748040576,0
+ACGR.US,D,20240703,000000,55.1209,55.3719,55.1209,55.3719,276.29624540718,0
+ACGR.US,D,20240705,000000,56.057,56.057,56.057,56.057,60.064401175473,0
+ACGR.US,D,20240708,000000,56.0488,56.0488,56.0488,56.0488,37.039714058208,0
+ACGR.US,D,20240709,000000,56.1198,56.2396,56.0159,56.0159,664.7127063419,0
+ACGR.US,D,20240710,000000,56.4095,56.6022,56.4095,56.6022,988.05939933653,0
+ACGR.US,D,20240711,000000,57.0388,57.0388,55.6814,55.6814,35375.930145648,0
+ACGR.US,D,20240712,000000,55.91,56.2096,55.8815,55.982,9459.142111784,0
+ACGR.US,D,20240715,000000,56.2896,56.4793,56.1198,56.2196,3135.3617413597,0
+ACGR.US,D,20240716,000000,56.2336,56.2336,56.0398,56.1159,466.50018246284,0
+ACGR.US,D,20240717,000000,54.6285,54.6513,54.3217,54.3417,37559.271128376,0
+ACGR.US,D,20240718,000000,53.995,54.0411,53.995,54.0411,217.23291758463,0
+ACGR.US,D,20240719,000000,53.5963,53.5963,53.5963,53.5963,125.13416911557,0
+ACGR.US,D,20240722,000000,54.46,54.46,54.46,54.46,2.0021467058491,0
+ACGR.US,D,20240723,000000,54.3602,54.3602,54.3602,54.3602,7.0075134704718,0
+ACGR.US,D,20240724,000000,52.5436,52.5536,52.3871,52.3871,1372.4715668596,0
+ACGR.US,D,20240725,000000,51.9732,51.9732,51.9732,51.9732,23.024687117265,0
+ACGR.US,D,20240726,000000,52.2793,52.2793,52.2793,52.2793,90.096601763209,0
+ACGR.US,D,20240729,000000,52.4186,52.4186,52.4186,52.4186,82.088014939813,0
+ACGR.US,D,20240730,000000,51.869,51.869,51.869,51.869,109.11699546878,0
+ACGR.US,D,20240731,000000,53.1349,53.2832,53.113,53.2832,839.9005431037,0
+ACGR.US,D,20240801,000000,52.2459,52.2459,52.2459,52.2459,80.085868233964,0
+ACGR.US,D,20240802,000000,51.0002,51.0291,51.0002,51.0291,535.57424381463,0
+ACGR.US,D,20240805,000000,49.2771,49.4469,49.2771,49.4469,2223.3839168454,0
+ACGR.US,D,20240806,000000,50.0202,50.0202,50.0202,50.0202,140.15026940944,0
+ACGR.US,D,20240807,000000,50.8254,50.8254,49.4833,49.4833,410.44007469906,0
+ACGR.US,D,20240808,000000,50.8389,50.8389,50.8389,50.8389,57.061181116699,0
+ACGR.US,D,20240809,000000,51.2233,51.2233,51.2233,51.2233,385.41324087595,0
+ACGR.US,D,20240812,000000,51.255,51.2903,51.255,51.2903,210.22540411415,0
+ACGR.US,D,20240813,000000,52.3838,52.4459,52.3838,52.4459,318.34132623001,0
+ACGR.US,D,20240814,000000,52.7644,52.7644,52.7644,52.7644,398.42719446397,0
+ACGR.US,D,20240815,000000,53.7523,53.7623,53.7523,53.7623,9397.0755639027,0
+ACGR.US,D,20240816,000000,53.7223,53.8244,53.6654,53.8244,618.66333210737,0
+ACGR.US,D,20240819,000000,54.2618,54.4794,54.2618,54.4794,1489.5971491517,0
+ACGR.US,D,20240820,000000,54.5315,54.5315,54.4715,54.4815,2907.1170168929,0
+ACGR.US,D,20240821,000000,54.6813,54.7548,54.6114,54.7548,684.73417340039,0
+ACGR.US,D,20240822,000000,54.8212,54.8212,53.9072,53.9072,102.1094819983,0
+ACGR.US,D,20240823,000000,54.4316,54.5252,54.4316,54.5252,266.28551187793,0
+ACGR.US,D,20240826,000000,54.1346,54.1346,54.1346,54.1346,4.0042934116982,0
+ACGR.US,D,20240827,000000,54.3083,54.3083,54.3083,54.3083,42.045080822831,0
+ACGR.US,D,20240828,000000,53.8211,53.8211,53.8211,53.8211,20.021467058491,0
+ACGR.US,D,20240829,000000,53.4392,53.4392,53.4392,53.4392,91.097675116134,0
+ACGR.US,D,20240830,000000,54.1953,54.1953,54.1953,54.1953,158.16958976208,0
+ACGR.US,D,20240903,000000,52.5459,52.5459,52.5459,52.5459,39.041860764057,0
+ACGR.US,D,20240904,000000,52.0242,52.3938,52.0242,52.3138,10194.931026184,0
+ACGR.US,D,20240905,000000,52.4077,52.4077,52.2538,52.2538,330.3542064651,0
+ACGR.US,D,20240906,000000,51.3549,51.3729,51.1851,51.1851,3959.2451108166,0
+ACGR.US,D,20240909,000000,51.8452,51.8452,51.8452,51.8452,126.13524246849,0
+ACGR.US,D,20240910,000000,52.6135,52.6135,52.2294,52.2294,2488.6683553704,0
+ACGR.US,D,20240911,000000,53.4104,53.4104,53.4104,53.4104,32.034347293586,0
+ACGR.US,D,20240912,000000,53.8522,53.9358,53.8288,53.9358,845.90698322124,0
+ACGR.US,D,20240913,000000,54.3034,54.3034,54.3034,54.3034,237.25438464312,0
+ACGR.US,D,20240916,000000,53.9421,54.1261,53.9421,54.1261,451.48408216897,0
+ACGR.US,D,20240917,000000,53.9421,54.0724,53.9421,54.0724,153.16422299746,0
+ACGR.US,D,20240918,000000,53.9266,53.9266,53.9266,53.9266,183.19642358519,0
+ACGR.US,D,20240919,000000,55.0964,55.0964,55.0964,55.0964,14.015026940944,0
+ACGR.US,D,20240920,000000,55.0509,55.0509,55.022,55.022,1409.5112809178,0
+ACGR.US,D,20240923,000000,54.9422,54.9816,54.8323,54.9816,646.4444821088,0
+ACGR.US,D,20240924,000000,55.0681,55.0681,55.0681,55.0681,7.0048163696,0
+ACGR.US,D,20240925,000000,55.167,55.1704,55.167,55.1704,321.2208649488,0
+ACGR.US,D,20240926,000000,55.4419,55.4718,55.4277,55.4277,1101.7575461328,0
+ACGR.US,D,20240927,000000,55.6017,55.6017,55.0821,55.0845,623.4286568944,0
+ACGR.US,D,20241001,000000,54.611,54.611,54.611,54.611,75.05160396,0
+ACGR.US,D,20241002,000000,54.7573,54.7573,54.6706,54.6706,1870.2859706832,0
+ACGR.US,D,20241003,000000,54.5915,54.5915,54.5915,54.5915,112.0770619136,0
+ACGR.US,D,20241004,000000,55.0721,55.2233,54.9423,55.2233,320.220176896,0
+ACGR.US,D,20241007,000000,54.6134,54.6134,54.6134,54.6134,5.003440264,0
+ACGR.US,D,20241008,000000,55.3719,55.4724,55.3719,55.4724,864.5944776192,0
+ACGR.US,D,20241009,000000,55.8315,55.9485,55.8315,55.9485,2226.53091748,0
+ACGR.US,D,20241010,000000,55.7416,55.818,55.7416,55.818,2754.8942093584,0
+ACGR.US,D,20241011,000000,56.0314,56.0887,55.9965,56.0887,2355.6196762912,0
+ACGR.US,D,20241014,000000,56.5311,56.5413,56.5311,56.5413,1787.2288623008,0
+ACGR.US,D,20241015,000000,55.6974,55.6974,55.6974,55.6974,91.0626128048,0
+ACGR.US,D,20241016,000000,55.6817,55.8284,55.6817,55.8284,563.3873737264,0
+ACGR.US,D,20241017,000000,56.2513,56.2513,55.9589,55.9589,443.3048073904,0
+ACGR.US,D,20241018,000000,56.2813,56.2813,56.227,56.227,1067.7341523376,0
+ACGR.US,D,20241021,000000,55.9215,56.2193,55.9214,56.2193,477.3282011856,0
+ACGR.US,D,20241022,000000,56.354,56.3803,56.354,56.3803,419.2882941232,0
+ACGR.US,D,20241023,000000,56.1114,56.1114,55.4319,55.6054,1202.8270394656,0
+ACGR.US,D,20241024,000000,55.8632,55.8632,55.8632,55.8632,128.0880707584,0
+ACGR.US,D,20241025,000000,56.1063,56.1063,56.1063,56.1063,62.0426592736,0
+ACGR.US,D,20241028,000000,56.246,56.246,56.246,56.246,109.0749977552,0
+ACGR.US,D,20241029,000000,56.7597,56.7597,56.7597,56.7597,76.0522920128,0
+ACGR.US,D,20241030,000000,56.7709,56.7709,56.3159,56.3159,556.3825573568,0
+ACGR.US,D,20241031,000000,55.6817,55.6817,54.7973,54.7973,618.4252166304,0
+ACGR.US,D,20241101,000000,55.0721,55.1221,55.0507,55.0507,2401.65132672,0
+ACGR.US,D,20241104,000000,55.0321,55.0321,54.8223,54.8223,4703.23384816,0
+ACGR.US,D,20241105,000000,55.4419,55.4419,55.4419,55.4419,100.06880528,0
+ACGR.US,D,20241106,000000,56.8109,56.8509,56.8109,56.8509,200.13761056,0
+ACGR.US,D,20241107,000000,57.7503,57.7503,57.7503,57.7503,100.06880528,0
+ACGR.US,D,20241108,000000,57.9501,57.9502,57.8402,57.8402,4202.88982176,0
+ACGR.US,D,20241111,000000,57.7115,57.7115,57.6004,57.7115,2701.85774256,0
+ACGR.US,D,20241112,000000,57.7479,57.7479,57.7479,57.7479,100.06880528,0
+ACGR.US,D,20241113,000000,57.9152,57.9152,57.7308,57.7308,500.3440264,0
+ACGR.US,D,20241114,000000,57.4491,57.4491,57.4491,57.4491,100.06880528,0
+ACGR.US,D,20241115,000000,57.0008,57.0008,56.2606,56.2606,1100.75685808,0
+ACGR.US,D,20241118,000000,56.4911,56.5211,56.4911,56.5211,500.3440264,0
+ACGR.US,D,20241119,000000,56.9524,56.9524,56.9524,56.9524,100.06880528,0
+ACGR.US,D,20241120,000000,56.4112,56.8712,56.4111,56.8712,500.3440264,0
+ACGR.US,D,20241121,000000,57.0598,57.0598,57.0598,57.0598,100.06880528,0
+ACGR.US,D,20241122,000000,56.9608,57.115,56.9108,57.115,8605.91725408,0
+ACGR.US,D,20241125,000000,57.1914,57.1914,57.1914,57.1914,395.271780856,0
+ACGR.US,D,20241126,000000,57.6722,57.6722,57.6722,57.6722,24.0165132672,0
+ACGR.US,D,20241127,000000,57.1046,57.1466,57.1007,57.1466,500.3440264,0
+ACGR.US,D,20241129,000000,57.7097,57.7097,57.7097,57.7097,100.06880528,0
+ACGR.US,D,20241202,000000,58.2599,58.2599,58.2199,58.2199,1200.82566336,0
+ACGR.US,D,20241203,000000,58.4841,58.4841,58.4841,58.4841,100.06880528,0
+ACGR.US,D,20241204,000000,59.4288,59.4288,59.4288,59.4288,100.06880528,0
+ACGR.US,D,20241205,000000,59.4491,59.4491,59.1893,59.1893,500.3440264,0
+ACGR.US,D,20241206,000000,59.6233,59.6233,59.6233,59.6233,100.06880528,0
+ACGR.US,D,20241209,000000,59.0757,59.0757,59.0757,59.0757,100.06880528,0
+ACGR.US,D,20241210,000000,59.1614,59.1614,59.1614,59.1614,100.06880528,0
+ACGR.US,D,20241211,000000,59.7799,60.1307,59.7799,60.1307,2001.3761056,0
+ACGR.US,D,20241212,000000,59.7189,59.8588,59.6973,59.6973,13409.21990752,0
+ACGR.US,D,20241213,000000,59.4691,59.5999,59.4691,59.5999,400.27522112,0
+ACGR.US,D,20241216,000000,59.9488,60.2535,59.8638,60.1698,2201.51371616,0
+ACGR.US,D,20241217,000000,59.74,59.9595,59.74,59.9595,200,0
+ACGR.US,D,20241218,000000,60.05,60.05,58.05,58.2348,2300,0
+ACGR.US,D,20241219,000000,58.1016,58.1016,58.1,58.1016,200,0
+ACGR.US,D,20241220,000000,59.04,59.04,58.5269,58.5269,1500,0
+ACGR.US,D,20241223,000000,58.73,59.1954,58.73,59.1954,1800,0
+ACGR.US,D,20241224,000000,59.6733,59.8081,59.6733,59.8081,600,0
+ACGR.US,D,20241226,000000,59.65,59.99,59.65,59.8479,400,0
+ACGR.US,D,20241227,000000,58.6513,58.9792,58.6513,58.9792,900,0
+ACGR.US,D,20241230,000000,57.965,58.75,57.965,58.3641,1475,0
+ACGR.US,D,20241231,000000,58.3471,58.3471,57.7516,57.7516,2314,0
+ACGR.US,D,20250102,000000,57.95,58.08,57.55,57.6627,943,0
+ACGR.US,D,20250103,000000,58.41,58.5449,58.3909,58.5449,2723,0
+ACGR.US,D,20250106,000000,59.19,59.2222,59.19,59.2222,635,0
+ACGR.US,D,20250107,000000,58.6951,58.6951,58.237,58.237,918,0
+ACGR.US,D,20250108,000000,57.99,58.27,57.99,58.2317,1351,0
+ACGR.US,D,20250110,000000,57.51,57.72,57.377,57.377,4493,0
+ACGR.US,D,20250113,000000,56.64,57.0463,56.64,57.0463,792,0
+ACGR.US,D,20250114,000000,57.3599,57.3599,56.58,56.8285,7080,0
+ACGR.US,D,20250115,000000,57.98,58.14,57.58,58.0965,2041,0
+ACGR.US,D,20250117,000000,58.5,58.5,58.3988,58.3988,289,0
+ACGR.US,D,20250121,000000,58.63,58.95,58.6,58.8758,11203,0
+ACGR.US,D,20250122,000000,59.82,60.665,59.57,59.57,25044,0
+ACGR.US,D,20250123,000000,59.64,59.9041,59.64,59.9041,239,0
+ACGR.US,D,20250124,000000,59.9386,59.94,59.8011,59.8011,3345,0
+ACGR.US,D,20250127,000000,58.0625,58.12,57.77,57.9969,1893,0
+ACGR.US,D,20250128,000000,58.935,59.11,58.935,58.998,375,0
+ACGR.US,D,20250129,000000,58.75,58.75,58.6874,58.6874,318,0
+ACGR.US,D,20250130,000000,58.64,58.7487,58.64,58.7487,680,0
+ACGR.US,D,20250203,000000,57.9624,57.9624,57.14,57.7565,1100,0
+ACGR.US,D,20250204,000000,58.08,58.2862,58.08,58.2862,211,0
+ACGR.US,D,20250205,000000,58.09,58.4265,58.09,58.4265,305,0
+ACGR.US,D,20250206,000000,58.62,58.7885,58.62,58.7885,725,0
+ACGR.US,D,20250207,000000,58.29,58.29,58.1476,58.1476,546,0
+ACGR.US,D,20250211,000000,58.644,58.644,58.5034,58.5034,176,0
+ACGR.US,D,20250212,000000,57.91,58.4116,57.91,58.4116,744,0
+ACGR.US,D,20250213,000000,58.84,59.0566,58.84,59.0566,1201,0
+ACGR.US,D,20250218,000000,58.76,58.9637,58.76,58.9637,485,0
+ACGR.US,D,20250219,000000,58.65,58.9901,58.65,58.9901,738,0
+ACGR.US,D,20250221,000000,58.412,58.412,57.3176,57.3176,1388,0
+ACGR.US,D,20250224,000000,56.61,57.03,56.61,56.93,544,0
+ACGR.US,D,20250226,000000,56.59,56.87,56.4126,56.4126,1922,0
+ACGR.US,D,20250227,000000,56.05,56.05,54.9564,54.9564,351,0
+ACGR.US,D,20250228,000000,55.44,55.7614,55.44,55.7614,547,0
+ACGR.US,D,20250303,000000,56,56,54.37,54.37,692,0
+ACGR.US,D,20250304,000000,53.68,54.7,53.51,54.3358,2939,0
+ACGR.US,D,20250305,000000,54.1,54.9902,54.1,54.9902,1514,0
+ACGR.US,D,20250306,000000,53.57,53.57,53.22,53.3963,2452,0
+ACGR.US,D,20250307,000000,53.21,53.7191,53.13,53.7191,1006,0
+ACGR.US,D,20250310,000000,51.69,51.8925,51.11,51.4933,2306,0
+ACGR.US,D,20250312,000000,51.99,52.1119,51.79,52.1119,938,0
+ACGR.US,D,20250313,000000,51.4,51.4,50.9509,50.9509,5470,0
+ACGR.US,D,20250314,000000,52.21,52.3204,52.21,52.3204,448,0
+ACGR.US,D,20250317,000000,52.75,52.76,52.5305,52.5305,2234,0
+ACGR.US,D,20250318,000000,51.52,51.81,51.52,51.64,3110,0
+ACGR.US,D,20250321,000000,52.14,52.43,52.09,52.43,12887,0
+ACGR.US,D,20250324,000000,53.57,53.64,53.55,53.59,1426,0
+ACGR.US,D,20250325,000000,53.645,53.76,53.645,53.7481,447,0
+ACGR.US,D,20250326,000000,53.1077,53.1077,52.47,52.62,2154,0
+ACGR.US,D,20250402,000000,51.71,51.8635,51.71,51.8635,299,0
+ACGR.US,D,20250403,000000,49.46,49.46,48.9818,48.9818,525,0
+ACGR.US,D,20250404,000000,47.33,47.33,46.1344,46.1344,3732,0
+ACGR.US,D,20250407,000000,47.14,47.45,46.12,46.1468,1921,0
+ACGR.US,D,20250408,000000,48.095,48.15,45.363,45.363,831,0
+ACGR.US,D,20250409,000000,45.52,50.566,45.52,50.566,470,0
+ACGR.US,D,20250410,000000,49.07,49.27,48.7944,48.7944,678,0
+ACGR.US,D,20250411,000000,49.17,49.65,49.17,49.6156,1275,0
+ACGR.US,D,20250414,000000,49.886,49.95,49.83,49.8343,917,0
+ACGR.US,D,20250415,000000,49.72,49.8334,49.7199,49.8334,284,0
+ACGR.US,D,20250417,000000,48.2758,48.2758,48.2518,48.2518,208,0
+ACGR.US,D,20250421,000000,46.97,46.97,46.65,46.968,482,0
+ACGR.US,D,20250422,000000,47.78,48.32,47.78,48.186,1652,0
+ACGR.US,D,20250423,000000,50.08,50.2479,49.4373,49.4373,535,0
+ACGR.US,D,20250424,000000,50.49,50.8807,50.49,50.8807,250,0
+ACGR.US,D,20250425,000000,51.67,51.7,51.67,51.7,1368,0
+ACGR.US,D,20250429,000000,51.94,51.9876,51.94,51.9876,206,0
+ACGR.US,D,20250501,000000,52.8313,52.8313,52.6989,52.6989,114,0
+ACGR.US,D,20250507,000000,52.747,52.9964,52.747,52.9964,245,0
+ACGR.US,D,20250509,000000,53.62,53.62,53.2924,53.2924,328,0
+ACGR.US,D,20250512,000000,55.12,55.4458,55.12,55.4458,370,0
+ACGR.US,D,20250513,000000,56.1849,56.3393,56.1849,56.3393,120,0
+ACGR.US,D,20250520,000000,56.65,56.65,56.6363,56.6363,131,0
+ACGR.US,D,20250523,000000,55.19,55.47,55.19,55.3538,1231,0
+ACGR.US,D,20250527,000000,56.51,56.5927,56.51,56.5927,108,0
+ACGR.US,D,20250528,000000,56.7754,56.7754,56.2391,56.2391,159,0
+ACGR.US,D,20250616,000000,57.8722,57.8722,57.8289,57.8289,216,0
+ACGR.US,D,20250618,000000,57.57,57.57,57.1759,57.1759,147,0
+ACGR.US,D,20250620,000000,56.77,56.8735,56.77,56.8735,889,0
+ACGR.US,D,20250624,000000,58.37,58.48,58.3222,58.3222,1807,0
+ACGR.US,D,20250626,000000,59.02,59.0516,59.02,59.0516,233,0
+ACGR.US,D,20250627,000000,59.4,59.4,59.3979,59.3979,307,0
+ACGR.US,D,20250701,000000,59.36,59.43,59.3067,59.3067,1187,0
+ACGR.US,D,20250702,000000,59.15,59.6459,59.15,59.6459,2211,0
+ACGR.US,D,20250709,000000,60.24,60.2911,60.21,60.2911,597,0
+ACGR.US,D,20250710,000000,60.1952,60.1952,60.0857,60.0857,1583,0
+ACGR.US,D,20250718,000000,60.84,60.8686,60.67,60.8686,1050,0
+ACGR.US,D,20250723,000000,60.78,61.1082,60.78,61.1082,122,0
+ACGR.US,D,20250724,000000,61.35,61.4772,61.35,61.4772,106,0
+ACGR.US,D,20250725,000000,61.77,61.8166,61.765,61.8166,489,0
+ACGR.US,D,20250728,000000,61.8,61.9656,61.8,61.9656,127,0
+ACGR.US,D,20250730,000000,61.78,61.82,61.54,61.7,1115,0
+ACGR.US,D,20250806,000000,61.44,62.0477,61.44,62.0477,107,0
+ACGR.US,D,20250807,000000,62.3,62.3,61.7325,61.7325,204,0
+ACGR.US,D,20250811,000000,62.4,62.4001,61.9893,61.9893,472,0
+ACGR.US,D,20250813,000000,62.78,62.9149,62.78,62.9149,104,0
+ACGR.US,D,20250815,000000,62.66,62.705,62.66,62.705,149,0
+ACGR.US,D,20250825,000000,62.7,62.7,62.4123,62.4123,1167,0
+ACGR.US,D,20250827,000000,62.72,62.8897,62.72,62.8897,165,0
+ACGR.US,D,20250829,000000,62.74,62.74,62.6544,62.6637,3559,0
+ACGR.US,D,20250903,000000,62.42,62.7113,62.365,62.7113,1920,0
+ACGR.US,D,20250904,000000,63.12,63.12,63.115,63.115,167,0
+ACGR.US,D,20250905,000000,63.195,63.2409,63.195,63.2409,216,0
+ACGR.US,D,20250910,000000,63.9456,63.9456,63.8388,63.8388,179,0
+ACGR.US,D,20250911,000000,64.3128,64.3128,64.3083,64.3083,256,0
+ACGR.US,D,20250917,000000,64.65,64.65,64.6089,64.6089,445,0
+ACGR.US,D,20250918,000000,65.01,65.01,64.8989,64.8989,362,0
+ACGR.US,D,20250923,000000,65.12,65.1782,65.12,65.1782,402,0
+ACGR.US,D,20250924,000000,64.78,64.8012,64.78,64.8012,291,0
+ACGR.US,D,20250930,000000,64.94,65.2083,64.94,65.2083,604,0
+ACGR.US,D,20251003,000000,65.91,65.9101,65.6273,65.6273,399,0
+ACGR.US,D,20251009,000000,66.0215,66.0413,66.0215,66.0413,321,0
+ACGR.US,D,20251013,000000,65.3548,65.3548,65.3545,65.3545,387,0
+ACGR.US,D,20251021,000000,65.53,65.85,65.53,65.7975,4752,0
+ACGR.US,D,20251023,000000,65.69,65.7878,65.69,65.7878,142,0
+ACGR.US,D,20251024,000000,66.4,66.4,66.23,66.23,572,0
+ACGR.US,D,20251027,000000,66.96,67.3913,66.96,67.3913,1068,0
+ACGR.US,D,20251028,000000,67.7198,67.8155,67.7198,67.8155,364,0
+ACGR.US,D,20251030,000000,67.93,67.94,67.5503,67.5503,1549,0
+ACGR.US,D,20251031,000000,67.66,67.69,67.5199,67.5199,5807,0
+ACGR.US,D,20251103,000000,67.74,67.74,67.704,67.704,112,0
+ACGR.US,D,20251104,000000,67.23,67.23,66.6423,66.6423,114,0
+ACGR.US,D,20251105,000000,66.95,66.95,66.85,66.8524,1134,0
+ACGR.US,D,20251106,000000,65.6525,65.74,65.6525,65.74,414,0
+ACGR.US,D,20251107,000000,65.01,65.3617,65.01,65.3617,514,0
+ACGR.US,D,20251117,000000,64.65,64.8554,64.65,64.8554,924,0
+ACGR.US,D,20251120,000000,64.1749,64.1749,63.3061,63.3061,195,0
+ACGR.US,D,20251121,000000,63.3,63.7166,63.2999,63.7166,1336,0
+ACGR.US,D,20251124,000000,65,65.2347,65,65.2347,401,0
+ACGR.US,D,20251211,000000,66.15,66.8803,66.15,66.8803,46060,0
+ACGR.US,D,20251215,000000,65.25,65.25,65.2302,65.2302,900,0
+ACGR.US,D,20251216,000000,65.08,65.4632,65.08,65.4632,770,0
+ACGR.US,D,20251218,000000,64.97,65.03,64.97,65.0164,456,0
+ACGR.US,D,20251219,000000,65.37,65.7924,65.3699,65.7924,239,0
+ACGR.US,D,20251224,000000,66.69,66.826,66.69,66.825,870,0
+ACGR.US,D,20251226,000000,66.95,66.95,66.8628,66.8628,3364,0
+ACGR.US,D,20251230,000000,66.6,66.6,66.5018,66.5018,111,0
+ACGR.US,D,20251231,000000,66.46,66.46,66.044,66.044,2267,0
+ACGR.US,D,20260102,000000,66.32,66.32,65.6186,65.6186,871,0
+ACGR.US,D,20260105,000000,65.875,65.875,65.8717,65.8717,1020,0
+ACGR.US,D,20260107,000000,66.74,67.1284,66.6849,66.6849,338,0
+ACGR.US,D,20260108,000000,66.12,66.1431,65.94,66.1431,3338,0
+ACGR.US,D,20260112,000000,66.72,66.73,66.5625,66.5625,538,0
+ACGR.US,D,20260120,000000,64.13,64.13,63.6512,63.6512,245,0
+ACGR.US,D,20260121,000000,63.65,64.45,63.65,64.185,1495,0
+ACGR.US,D,20260122,000000,64.55,64.74,64.55,64.7364,695,0
+ACGR.US,D,20260123,000000,64.94,65.3299,64.94,65.045,419,0
+ACGR.US,D,20260126,000000,65.67,65.67,65.5555,65.5555,1019,0
+ACGR.US,D,20260128,000000,65.89,66.0467,65.74,66.0467,2863,0
+ACGR.US,D,20260129,000000,64.56,65.1239,64.56,65.1239,1251,0
+ACGR.US,D,20260202,000000,64.95,65,64.92,65,973,0
+ACGR.US,D,20260203,000000,63.65,63.6637,63.65,63.6637,6942,0
+ACGR.US,D,20260206,000000,63.04,63.4536,63.04,63.4536,3057,0
+ACGR.US,D,20260209,000000,64.1,64.1249,64.0661,64.0661,478,0
+ACGR.US,D,20260210,000000,63.98,63.98,63.8215,63.8215,198,0
+ACGR.US,D,20260211,000000,63.73,63.74,63.7055,63.7055,1705,0
+ACGR.US,D,20260218,000000,63.31,63.327,63.19,63.19,1328,0
diff --git a/daily/us/nyse stocks/1/acr_d.us.txt b/daily/us/nyse stocks/1/acr_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be6af2f02c08f821e9859c6b93eb8be0b20f7903
--- /dev/null
+++ b/daily/us/nyse stocks/1/acr_d.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACR_D.US,D,20210602,000000,25.01,25.01,24.97,24.99,43795,0
+ACR_D.US,D,20210603,000000,24.98,24.98,24.9,24.926,9734,0
+ACR_D.US,D,20210604,000000,24.9899,24.9899,24.92,24.98,26870,0
+ACR_D.US,D,20210607,000000,24.97,24.97,24.85,24.87,29499,0
+ACR_D.US,D,20210608,000000,24.93,24.93,24.83,24.89,17820,0
+ACR_D.US,D,20210609,000000,24.95,24.95,24.88,24.92,19542,0
+ACR_D.US,D,20210610,000000,24.95,25.3173,24.9,25.05,32754,0
+ACR_D.US,D,20210611,000000,25.3,25.3,25.025,25.03,26313,0
+ACR_D.US,D,20210614,000000,25.14,25.14,24.93,25.04,10363,0
+ACR_D.US,D,20210615,000000,25.06,25.06,24.8,24.94,16345,0
+ACR_D.US,D,20210616,000000,24.94,25.03,24.9,24.95,17899,0
+ACR_D.US,D,20210617,000000,24.95,25.09,24.95,25.0001,8680,0
+ACR_D.US,D,20210618,000000,25.09,25.675,25.038,25.06,40227,0
+ACR_D.US,D,20210621,000000,25.38,25.39,25.36,25.3605,4255,0
+ACR_D.US,D,20210622,000000,25.4,25.4,25.28,25.28,4990,0
+ACR_D.US,D,20210623,000000,25.35,25.35,25.178,25.34,8277,0
+ACR_D.US,D,20210624,000000,25.34,25.4,25.3121,25.32,50935,0
+ACR_D.US,D,20210625,000000,25.38,25.4,25.34,25.4,800,0
+ACR_D.US,D,20210628,000000,25.46,25.49,25.15,25.22,69339,0
+ACR_D.US,D,20210629,000000,25.09,25.12,24.93,25.12,223628,0
+ACR_D.US,D,20210630,000000,24.85,25,24.77,25,98099,0
+ACR_D.US,D,20210701,000000,25,25.17,24.97,25.16,63438,0
+ACR_D.US,D,20210702,000000,25.2,25.2,25.05,25.07,26279,0
+ACR_D.US,D,20210706,000000,25.12,25.12,24.9615,25.02,40455,0
+ACR_D.US,D,20210707,000000,25.02,25.07,24.9,25.05,31528,0
+ACR_D.US,D,20210708,000000,24.89,25.03,24.89,25.02,19259,0
+ACR_D.US,D,20210709,000000,25.02,25.1,25.01,25.09,37634,0
+ACR_D.US,D,20210712,000000,25.09,25.34,25.0504,25.27,71568,0
+ACR_D.US,D,20210713,000000,25.3,25.34,25.1,25.18,17533,0
+ACR_D.US,D,20210714,000000,25.1229,25.4,25.1229,25.25,139809,0
+ACR_D.US,D,20210715,000000,25.1948,25.3,25.17,25.27,2414,0
+ACR_D.US,D,20210716,000000,25.34,25.34,25.15,25.3,24681,0
+ACR_D.US,D,20210719,000000,25.14,25.27,25.14,25.23,24360,0
+ACR_D.US,D,20210720,000000,25.38,25.38,25.25,25.35,124504,0
+ACR_D.US,D,20210721,000000,25.3,25.34,25.25,25.25,85252,0
+ACR_D.US,D,20210722,000000,25.25,25.32,25.2,25.28,7449,0
+ACR_D.US,D,20210723,000000,25.24,25.32,25.24,25.27,5625,0
+ACR_D.US,D,20210726,000000,25.2868,25.2868,25.185,25.2,8026,0
+ACR_D.US,D,20210727,000000,25.2,25.2,25.1,25.15,17968,0
+ACR_D.US,D,20210728,000000,25.29,25.29,25.2,25.23,12885,0
+ACR_D.US,D,20210729,000000,25.19,25.245,25.15,25.23,105207,0
+ACR_D.US,D,20210730,000000,25.25,25.29,25.12,25.13,460069,0
+ACR_D.US,D,20210802,000000,25.22,25.22,25.18,25.19,25018,0
+ACR_D.US,D,20210803,000000,25.2,25.2,25.11,25.11,58452,0
+ACR_D.US,D,20210804,000000,25.13,25.2699,24.82,25.04,58384,0
+ACR_D.US,D,20210805,000000,25.08,25.24,25.06,25.18,15551,0
+ACR_D.US,D,20210806,000000,25.19,25.19,25.115,25.16,11678,0
+ACR_D.US,D,20210809,000000,25.18,25.18,25.12,25.15,8707,0
+ACR_D.US,D,20210810,000000,25.11,25.1795,24.81,25.07,17386,0
+ACR_D.US,D,20210811,000000,25,25.08,25,25.08,3145,0
+ACR_D.US,D,20210812,000000,25.09,25.5,25.06,25.265,31813,0
+ACR_D.US,D,20210813,000000,25.34,25.34,25.27,25.3005,13637,0
+ACR_D.US,D,20210816,000000,25.3001,25.32,25.235,25.32,6885,0
+ACR_D.US,D,20210817,000000,25.35,25.35,25.1011,25.1817,5319,0
+ACR_D.US,D,20210818,000000,25.1599,25.26,25.14,25.26,1167,0
+ACR_D.US,D,20210819,000000,25.32,25.32,25.26,25.26,3339,0
+ACR_D.US,D,20210820,000000,25.298,25.298,25.19,25.28,4004,0
+ACR_D.US,D,20210823,000000,25.2199,25.28,25.2194,25.2799,3527,0
+ACR_D.US,D,20210824,000000,25.235,25.29,25.1901,25.25,2723,0
+ACR_D.US,D,20210825,000000,25.3,25.3,25.24,25.24,2004,0
+ACR_D.US,D,20210826,000000,25.2531,25.29,24.97,25.17,25026,0
+ACR_D.US,D,20210827,000000,25.22,25.3,25.2197,25.3,7140,0
+ACR_D.US,D,20210830,000000,25.23,25.38,25.1901,25.25,19104,0
+ACR_D.US,D,20210831,000000,25.3292,25.34,25.21,25.25,6488,0
+ACR_D.US,D,20210901,000000,25.3694,25.3694,25.15,25.29,7244,0
+ACR_D.US,D,20210902,000000,25.26,25.5296,25.26,25.49,7317,0
+ACR_D.US,D,20210903,000000,25.45,25.54,25.42,25.42,4705,0
+ACR_D.US,D,20210907,000000,25.54,25.54,25.35,25.35,8050,0
+ACR_D.US,D,20210908,000000,25.405,25.57,25.405,25.55,6864,0
+ACR_D.US,D,20210909,000000,25.55,25.7382,25.5351,25.713,8418,0
+ACR_D.US,D,20210910,000000,25.7,25.7135,25.6565,25.71,1851,0
+ACR_D.US,D,20210913,000000,25.6,25.78,25.6,25.78,7493,0
+ACR_D.US,D,20210914,000000,25.79,25.8,25.64,25.64,1149,0
+ACR_D.US,D,20210915,000000,25.64,25.64,25.45,25.6346,52453,0
+ACR_D.US,D,20210916,000000,25.515,25.6,25.49,25.6,3284,0
+ACR_D.US,D,20210917,000000,25.57,25.68,25.53,25.53,1192,0
+ACR_D.US,D,20210920,000000,25.53,25.53,25.34,25.34,2548,0
+ACR_D.US,D,20210921,000000,25.43,25.53,25.37,25.4654,6630,0
+ACR_D.US,D,20210922,000000,25.48,25.5,25.46,25.5,7019,0
+ACR_D.US,D,20210923,000000,25.505,25.52,25.49,25.51,3795,0
+ACR_D.US,D,20210924,000000,25.5999,25.5999,25.5999,25.5999,800,0
+ACR_D.US,D,20210927,000000,25.52,25.52,25.4,25.45,6150,0
+ACR_D.US,D,20210928,000000,25.5001,25.8924,25.46,25.8534,45629,0
+ACR_D.US,D,20210929,000000,25.84,25.97,25.75,25.93,2572,0
+ACR_D.US,D,20210930,000000,25.54,25.63,25.4,25.63,3065,0
+ACR_D.US,D,20211001,000000,25.5111,25.5111,25.5111,25.5111,262,0
+ACR_D.US,D,20211004,000000,25.5,25.5,25.2384,25.24,3765,0
+ACR_D.US,D,20211005,000000,25.5599,25.5599,25.18,25.19,11959,0
+ACR_D.US,D,20211006,000000,25.17,25.3929,25.06,25.35,4292,0
+ACR_D.US,D,20211007,000000,25.3972,25.46,25.3972,25.4,5012,0
+ACR_D.US,D,20211008,000000,25.55,25.55,25.21,25.2868,1941,0
+ACR_D.US,D,20211011,000000,25.32,25.51,25.2126,25.5098,1637,0
+ACR_D.US,D,20211012,000000,25.46,25.47,25.4214,25.47,4228,0
+ACR_D.US,D,20211013,000000,25.6,25.65,25.54,25.65,2711,0
+ACR_D.US,D,20211014,000000,25.6001,25.8,25.6001,25.8,4226,0
+ACR_D.US,D,20211015,000000,25.7,25.7,25.65,25.65,1579,0
+ACR_D.US,D,20211018,000000,25.7,25.7,25.7,25.7,901,0
+ACR_D.US,D,20211019,000000,25.72,25.7201,25.7,25.7,1592,0
+ACR_D.US,D,20211020,000000,25.455,25.71,25.455,25.71,922,0
+ACR_D.US,D,20211021,000000,25.6001,25.66,25.6001,25.66,576,0
+ACR_D.US,D,20211025,000000,25.6006,25.63,25.55,25.55,4493,0
+ACR_D.US,D,20211026,000000,25.4,25.59,25.305,25.35,1776,0
+ACR_D.US,D,20211027,000000,25.44,25.69,25.44,25.588,2002,0
+ACR_D.US,D,20211028,000000,25.59,25.6,25.59,25.6,1021,0
+ACR_D.US,D,20211029,000000,25.62,25.77,25.62,25.77,1572,0
+ACR_D.US,D,20211101,000000,25.695,25.91,25.695,25.9,2969,0
+ACR_D.US,D,20211102,000000,25.9,25.95,25.888,25.95,1242,0
+ACR_D.US,D,20211103,000000,25.8,25.96,25.8,25.96,1528,0
+ACR_D.US,D,20211104,000000,25.945,26,25.9261,26,2438,0
+ACR_D.US,D,20211105,000000,26,26,25.95,25.95,3191,0
+ACR_D.US,D,20211108,000000,25.98,25.98,25.92,25.92,243,0
+ACR_D.US,D,20211109,000000,25.9,25.9,25.8,25.9,1910,0
+ACR_D.US,D,20211110,000000,25.87,26,25.7,25.7255,3912,0
+ACR_D.US,D,20211111,000000,25.38,25.56,25.38,25.55,3790,0
+ACR_D.US,D,20211112,000000,25.63,25.63,25.56,25.57,1969,0
+ACR_D.US,D,20211115,000000,25.4699,25.4699,25.24,25.28,2438,0
+ACR_D.US,D,20211116,000000,25.2845,25.459,25.25,25.459,2699,0
+ACR_D.US,D,20211117,000000,25.43,25.43,25.22,25.29,1529,0
+ACR_D.US,D,20211118,000000,25.26,25.37,25.26,25.37,2437,0
+ACR_D.US,D,20211119,000000,25.57,25.57,25.3337,25.3337,624,0
+ACR_D.US,D,20211122,000000,25.2328,25.37,25.2328,25.36,10366,0
+ACR_D.US,D,20211123,000000,25.3,25.3,25.2,25.2,9703,0
+ACR_D.US,D,20211124,000000,25.24,25.24,25.21,25.24,8163,0
+ACR_D.US,D,20211126,000000,25.24,25.24,25.17,25.17,700,0
+ACR_D.US,D,20211129,000000,25.2,25.2,25.11,25.2,44747,0
+ACR_D.US,D,20211130,000000,25.43,25.43,25.2,25.28,4631,0
+ACR_D.US,D,20211201,000000,25.7982,25.7982,25.21,25.21,1324,0
+ACR_D.US,D,20211202,000000,25.577,25.707,25.31,25.433,1632,0
+ACR_D.US,D,20211203,000000,25.5,25.6,25.12,25.15,3317,0
+ACR_D.US,D,20211206,000000,25.41,25.41,25.15,25.22,5211,0
+ACR_D.US,D,20211207,000000,25.41,25.41,25.15,25.17,14923,0
+ACR_D.US,D,20211208,000000,25.16,25.18,25.16,25.17,2539,0
+ACR_D.US,D,20211209,000000,25.18,25.2,25.1,25.18,12959,0
+ACR_D.US,D,20211210,000000,25.17,25.18,25.12,25.1401,1895,0
+ACR_D.US,D,20211213,000000,25.18,25.18,25.1,25.1,8840,0
+ACR_D.US,D,20211214,000000,25.1,25.19,25.08,25.1301,9164,0
+ACR_D.US,D,20211215,000000,25.05,25.06,25.03,25.05,12140,0
+ACR_D.US,D,20211216,000000,25.18,25.18,25.1172,25.135,1983,0
+ACR_D.US,D,20211217,000000,25.18,25.2,25.15,25.18,14131,0
+ACR_D.US,D,20211220,000000,25.18,25.18,25.02,25.18,12735,0
+ACR_D.US,D,20211221,000000,25.18,25.18,25.12,25.17,2483,0
+ACR_D.US,D,20211222,000000,25.185,25.2,25.11,25.15,5101,0
+ACR_D.US,D,20211223,000000,25.2,25.2,25.175,25.175,41592,0
+ACR_D.US,D,20211227,000000,25.2,25.2544,25.19,25.22,17416,0
+ACR_D.US,D,20211228,000000,25.32,25.35,25.285,25.285,1851,0
+ACR_D.US,D,20211229,000000,25.32,25.36,25.3,25.3,5494,0
+ACR_D.US,D,20211230,000000,25.34,25.39,25.34,25.39,4753,0
+ACR_D.US,D,20211231,000000,24.96,25.2722,24.96,25.18,12396,0
+ACR_D.US,D,20220103,000000,25.16,25.16,25.1,25.13,7422,0
+ACR_D.US,D,20220104,000000,25.08,25.08,24.96,24.96,8665,0
+ACR_D.US,D,20220105,000000,24.9,25.0606,24.9,24.9614,7597,0
+ACR_D.US,D,20220106,000000,24.91,25.21,24.9,25.175,21539,0
+ACR_D.US,D,20220107,000000,25.0699,25.15,25.02,25.04,5210,0
+ACR_D.US,D,20220110,000000,25.05,25.12,25.05,25.12,6818,0
+ACR_D.US,D,20220111,000000,25.1387,25.21,25.05,25.05,6461,0
+ACR_D.US,D,20220112,000000,25.08,25.14,25.06,25.1,9318,0
+ACR_D.US,D,20220113,000000,25.12,25.2006,25.07,25.15,11486,0
+ACR_D.US,D,20220114,000000,25.19,25.2,25.11,25.16,3756,0
+ACR_D.US,D,20220118,000000,25.0853,25.1107,25.06,25.06,1894,0
+ACR_D.US,D,20220119,000000,25.09,25.09,25.05,25.05,6791,0
+ACR_D.US,D,20220120,000000,25.14,25.21,25.14,25.16,2540,0
+ACR_D.US,D,20220121,000000,25.15,25.3699,25.1,25.1,3712,0
+ACR_D.US,D,20220124,000000,25.08,25.2627,25.04,25.04,17956,0
+ACR_D.US,D,20220125,000000,25.0791,25.2135,25.0791,25.2135,1812,0
+ACR_D.US,D,20220126,000000,25.4013,25.4013,25.1001,25.12,2900,0
+ACR_D.US,D,20220127,000000,25.1856,25.1856,25,25,9634,0
+ACR_D.US,D,20220128,000000,25,25.4,24.98,25.32,9505,0
+ACR_D.US,D,20220131,000000,25.25,25.3595,25.25,25.2834,1515,0
+ACR_D.US,D,20220201,000000,25.38,25.38,25.05,25.05,4664,0
+ACR_D.US,D,20220202,000000,25.12,25.12,25,25,4582,0
+ACR_D.US,D,20220203,000000,25,25.0456,24.91,24.98,2861,0
+ACR_D.US,D,20220204,000000,24.98,24.98,24.85,24.875,4364,0
+ACR_D.US,D,20220207,000000,24.85,24.85,23.91,24.4501,21028,0
+ACR_D.US,D,20220208,000000,24.5,24.55,24.385,24.55,9278,0
+ACR_D.US,D,20220209,000000,24.5,24.84,24.5,24.77,2698,0
+ACR_D.US,D,20220210,000000,24.5388,24.8,24.48,24.7394,9865,0
+ACR_D.US,D,20220211,000000,24.61,24.7095,24.55,24.65,6393,0
+ACR_D.US,D,20220214,000000,24.53,24.87,24.5,24.51,5799,0
+ACR_D.US,D,20220215,000000,24.56,24.69,24.36,24.45,11675,0
+ACR_D.US,D,20220216,000000,24.56,24.64,24.4,24.4,3672,0
+ACR_D.US,D,20220217,000000,24.5926,24.65,24.4002,24.4002,2988,0
+ACR_D.US,D,20220218,000000,24.6236,25.5,24.565,24.97,14384,0
+ACR_D.US,D,20220222,000000,24.99,25.2,24.76,24.76,6574,0
+ACR_D.US,D,20220223,000000,24.6,24.61,24.6,24.605,3147,0
+ACR_D.US,D,20220224,000000,24.76,24.76,24.45,24.5,9851,0
+ACR_D.US,D,20220225,000000,24.61,24.6332,24.44,24.47,6459,0
+ACR_D.US,D,20220228,000000,24.57,24.57,24.4,24.4,4543,0
+ACR_D.US,D,20220301,000000,24.796,24.8,24.605,24.605,3203,0
+ACR_D.US,D,20220302,000000,24.45,24.4899,24.45,24.45,4030,0
+ACR_D.US,D,20220303,000000,24.74,24.75,24.6,24.6052,9240,0
+ACR_D.US,D,20220304,000000,24.4,24.49,24.23,24.25,4430,0
+ACR_D.US,D,20220307,000000,24.44,24.44,23.8,23.84,6509,0
+ACR_D.US,D,20220308,000000,23.6681,23.9199,23.59,23.59,3497,0
+ACR_D.US,D,20220309,000000,24.37,24.74,24.35,24.74,2014,0
+ACR_D.US,D,20220310,000000,24.72,24.72,24.39,24.65,3811,0
+ACR_D.US,D,20220311,000000,24.39,24.72,24.39,24.67,3759,0
+ACR_D.US,D,20220314,000000,24.71,24.71,24.23,24.23,4946,0
+ACR_D.US,D,20220315,000000,24.3,24.3,24.3,24.3,537,0
+ACR_D.US,D,20220316,000000,24.63,24.65,24.3701,24.4961,2769,0
+ACR_D.US,D,20220317,000000,24.65,25.2,24.595,25.2,2883,0
+ACR_D.US,D,20220318,000000,24.99,25.19,24.97,25.16,3726,0
+ACR_D.US,D,20220321,000000,25.34,25.405,25.1,25.1,2845,0
+ACR_D.US,D,20220322,000000,25.16,25.16,25.16,25.16,301,0
+ACR_D.US,D,20220323,000000,25.2,25.2,24.77,24.77,1421,0
+ACR_D.US,D,20220324,000000,24.8899,25,24.8899,24.9,1410,0
+ACR_D.US,D,20220325,000000,25.06,25.3152,25.04,25.3152,1353,0
+ACR_D.US,D,20220328,000000,24.75,24.84,24.75,24.84,800,0
+ACR_D.US,D,20220329,000000,25.35,25.4,25,25,761,0
+ACR_D.US,D,20220330,000000,25,25.2311,24.83,24.9199,6968,0
+ACR_D.US,D,20220331,000000,24.49,24.7349,24.25,24.73,8793,0
+ACR_D.US,D,20220401,000000,24.69,24.745,24.69,24.71,873,0
+ACR_D.US,D,20220404,000000,24.7,24.79,24.2301,24.5,5303,0
+ACR_D.US,D,20220405,000000,24.495,24.5,24.3,24.3,4135,0
+ACR_D.US,D,20220406,000000,24.125,24.5875,24,24.5875,3002,0
+ACR_D.US,D,20220407,000000,24.78,24.78,24.78,24.78,310,0
+ACR_D.US,D,20220408,000000,24.56,24.56,24.56,24.56,442,0
+ACR_D.US,D,20220411,000000,24.0132,24.0132,24.0132,24.0132,899,0
+ACR_D.US,D,20220412,000000,24.1645,24.325,24.16,24.16,684,0
+ACR_D.US,D,20220413,000000,24.1601,24.17,24.14,24.17,2985,0
+ACR_D.US,D,20220418,000000,23.96,23.96,23.96,23.96,688,0
+ACR_D.US,D,20220419,000000,23.9728,24.04,23.5305,23.58,4350,0
+ACR_D.US,D,20220420,000000,23.53,24.44,23.53,24.41,1006,0
+ACR_D.US,D,20220421,000000,24.46,24.46,24.21,24.21,1708,0
+ACR_D.US,D,20220422,000000,23.85,23.85,23.2,23.2401,3822,0
+ACR_D.US,D,20220426,000000,24.3,24.3027,23.85,23.9,9526,0
+ACR_D.US,D,20220427,000000,23.616,24.1,23.616,24.1,1355,0
+ACR_D.US,D,20220428,000000,23.93,24,23.82,23.96,1963,0
+ACR_D.US,D,20220429,000000,24.2,24.26,23.8832,24.24,23339,0
+ACR_D.US,D,20220502,000000,23.98,23.98,23.8,23.98,1411,0
+ACR_D.US,D,20220503,000000,23.85,23.85,23.85,23.85,1013,0
+ACR_D.US,D,20220504,000000,23.98,23.98,23.98,23.98,282,0
+ACR_D.US,D,20220505,000000,23.98,23.98,23.9633,23.9633,524,0
+ACR_D.US,D,20220506,000000,24.012,24.025,23.31,23.6,6180,0
+ACR_D.US,D,20220509,000000,23.66,23.66,22.3374,22.3374,9563,0
+ACR_D.US,D,20220510,000000,23.5143,23.6199,22.36,23.02,4325,0
+ACR_D.US,D,20220511,000000,22.01,22.55,21.02,21.02,6687,0
+ACR_D.US,D,20220512,000000,21.5,21.705,20.9,21.32,17655,0
+ACR_D.US,D,20220513,000000,22.5099,22.5099,22.5099,22.5099,1408,0
+ACR_D.US,D,20220516,000000,22.19,22.2,21.75,21.75,2015,0
+ACR_D.US,D,20220517,000000,22.08,22.13,21.6,21.6,4286,0
+ACR_D.US,D,20220518,000000,22.06,22.06,21.5001,21.5001,931,0
+ACR_D.US,D,20220519,000000,21.69,21.8,21.3701,21.4174,1814,0
+ACR_D.US,D,20220520,000000,21.0601,21.56,21.01,21.2038,6073,0
+ACR_D.US,D,20220523,000000,21.6,21.6,21.56,21.56,467,0
+ACR_D.US,D,20220524,000000,21.84,21.9099,21,21.9099,420,0
+ACR_D.US,D,20220525,000000,22.1113,22.1113,22.1113,22.1113,417,0
+ACR_D.US,D,20220526,000000,22.07,22.47,21.91,22.46,3223,0
+ACR_D.US,D,20220527,000000,22.47,22.47,22,22.35,2215,0
+ACR_D.US,D,20220531,000000,22.04,22.05,22.0035,22.05,744,0
+ACR_D.US,D,20220601,000000,22,22.05,21.81,22.05,2599,0
+ACR_D.US,D,20220602,000000,21.78,22.1,21.78,22.1,2910,0
+ACR_D.US,D,20220603,000000,22.05,22.05,22.0499,22.0499,1134,0
+ACR_D.US,D,20220606,000000,22.2178,22.4487,22.05,22.09,11317,0
+ACR_D.US,D,20220607,000000,21.68,22.15,21.68,22.02,5729,0
+ACR_D.US,D,20220608,000000,22.0501,22.2477,22,22.055,2901,0
+ACR_D.US,D,20220609,000000,22.05,22.15,21.9429,22.15,8520,0
+ACR_D.US,D,20220610,000000,22.05,22.05,21.42,21.6,18061,0
+ACR_D.US,D,20220613,000000,21.71,21.71,21,21,4621,0
+ACR_D.US,D,20220614,000000,21.18,21.5,20.64,21,14033,0
+ACR_D.US,D,20220615,000000,20.65,21.5,20.6,21.25,10761,0
+ACR_D.US,D,20220616,000000,21.25,21.3,20.3,20.3595,7093,0
+ACR_D.US,D,20220617,000000,20.79,20.79,20.3001,20.41,6184,0
+ACR_D.US,D,20220621,000000,20.67,20.94,20.42,20.6,2374,0
+ACR_D.US,D,20220622,000000,20.695,21,20.695,20.88,5430,0
+ACR_D.US,D,20220623,000000,21,21,20.8,20.81,1830,0
+ACR_D.US,D,20220624,000000,20.75,21,20.75,21,1069,0
+ACR_D.US,D,20220627,000000,20.6644,21.15,20.6644,21.15,757,0
+ACR_D.US,D,20220628,000000,21,21,20.49,20.69,7188,0
+ACR_D.US,D,20220629,000000,20.93,20.93,20.4,20.4,2277,0
+ACR_D.US,D,20220630,000000,19.9001,19.9001,19.04,19.24,6032,0
+ACR_D.US,D,20220701,000000,19.24,19.4784,19.215,19.31,3465,0
+ACR_D.US,D,20220705,000000,19.35,19.85,19.19,19.2,5189,0
+ACR_D.US,D,20220706,000000,19.46,19.85,19.3001,19.575,2598,0
+ACR_D.US,D,20220707,000000,19.58,19.98,19.0778,19.45,4682,0
+ACR_D.US,D,20220708,000000,19.4,19.99,19.4,19.89,1767,0
+ACR_D.US,D,20220711,000000,20.15,20.6,20.15,20.15,2589,0
+ACR_D.US,D,20220712,000000,20.7625,20.7625,20.15,20.15,2118,0
+ACR_D.US,D,20220713,000000,20.15,20.15,20.15,20.15,297,0
+ACR_D.US,D,20220714,000000,20,20,20,20,922,0
+ACR_D.US,D,20220715,000000,19.94,19.94,19.8546,19.8546,902,0
+ACR_D.US,D,20220718,000000,19.51,19.51,19,19.4,13128,0
+ACR_D.US,D,20220719,000000,19.61,19.61,19.01,19.3,1871,0
+ACR_D.US,D,20220720,000000,19.1999,19.2,18.83,18.9,4664,0
+ACR_D.US,D,20220721,000000,18.8,18.85,17.9173,18.1,7066,0
+ACR_D.US,D,20220722,000000,18.5,18.5,18.1,18.1,7144,0
+ACR_D.US,D,20220725,000000,17.85,18.85,17.85,18.25,5467,0
+ACR_D.US,D,20220726,000000,18.25,18.9,18.25,18.7,8821,0
+ACR_D.US,D,20220727,000000,18.9,18.9,18.9,18.9,668,0
+ACR_D.US,D,20220728,000000,18.75,18.9281,18.25,18.7849,19879,0
+ACR_D.US,D,20220729,000000,18.875,19.73,18.75,19.73,17330,0
+ACR_D.US,D,20220801,000000,19.73,20.2,19.72,20.1785,5765,0
+ACR_D.US,D,20220802,000000,20.19,21,20,20.25,10013,0
+ACR_D.US,D,20220803,000000,20.25,20.3,20.24,20.25,2753,0
+ACR_D.US,D,20220804,000000,20.5,20.5,20.5,20.5,3240,0
+ACR_D.US,D,20220805,000000,20.72,21.55,20.72,21.55,8453,0
+ACR_D.US,D,20220808,000000,21.72,21.85,21.72,21.8499,3675,0
+ACR_D.US,D,20220809,000000,21.8,22.04,21.74,21.74,5785,0
+ACR_D.US,D,20220810,000000,21.8,22.5799,21.7999,22.09,7059,0
+ACR_D.US,D,20220811,000000,22.12,22.38,22.12,22.38,2827,0
+ACR_D.US,D,20220812,000000,22.92,22.95,22.65,22.7,5844,0
+ACR_D.US,D,20220815,000000,22.73,23.45,22.3,22.45,14199,0
+ACR_D.US,D,20220816,000000,22.8,23.4,22,22.21,4249,0
+ACR_D.US,D,20220817,000000,22.02,22.1,21.6,21.85,8151,0
+ACR_D.US,D,20220818,000000,22,22.0963,21.6,21.9,18644,0
+ACR_D.US,D,20220819,000000,22.55,22.55,22,22.25,1740,0
+ACR_D.US,D,20220822,000000,22.34,22.6999,22.34,22.6999,426,0
+ACR_D.US,D,20220823,000000,22.78,22.78,21.97,22.1,4746,0
+ACR_D.US,D,20220824,000000,21.99,22.35,21.75,22.01,6020,0
+ACR_D.US,D,20220825,000000,22.04,22.37,22.04,22.15,1926,0
+ACR_D.US,D,20220826,000000,21.41,22.0398,21.41,22.0398,1475,0
+ACR_D.US,D,20220829,000000,21.79,22.6,21.69,22,9069,0
+ACR_D.US,D,20220830,000000,21.87,22.02,21.87,21.87,6869,0
+ACR_D.US,D,20220831,000000,22.07,22.07,21.12,21.33,11741,0
+ACR_D.US,D,20220901,000000,21.8,21.8,20.9,20.9,5346,0
+ACR_D.US,D,20220902,000000,21.27,21.27,20.8,20.85,2789,0
+ACR_D.US,D,20220906,000000,20.9999,20.9999,20.69,20.8612,12778,0
+ACR_D.US,D,20220907,000000,20.84,20.85,20.75,20.75,2677,0
+ACR_D.US,D,20220908,000000,20.95,20.95,20.95,20.95,522,0
+ACR_D.US,D,20220909,000000,21.1,21.2,21.1,21.18,1293,0
+ACR_D.US,D,20220912,000000,21.2,21.57,21,21,3300,0
+ACR_D.US,D,20220913,000000,21,21.45,20.67,20.71,145,0
+ACR_D.US,D,20220915,000000,20.75,20.8,20.75,20.8,1286,0
+ACR_D.US,D,20220916,000000,20.5,20.5,20.5,20.5,189,0
+ACR_D.US,D,20220919,000000,20.51,21.5,20.4,20.4,4868,0
+ACR_D.US,D,20220920,000000,20.4,20.6929,20.3,20.52,6158,0
+ACR_D.US,D,20220921,000000,20.5,20.8,20.3,20.5,4717,0
+ACR_D.US,D,20220922,000000,20.5,20.58,20.3,20.55,7128,0
+ACR_D.US,D,20220923,000000,20.2,20.2,20.1,20.13,3654,0
+ACR_D.US,D,20220926,000000,20.1,20.11,19.7,19.97,10690,0
+ACR_D.US,D,20220927,000000,20.14,20.14,19.85,19.9581,1497,0
+ACR_D.US,D,20220928,000000,20.11,20.13,20.07,20.07,3798,0
+ACR_D.US,D,20220929,000000,19.96,20,19.77,19.77,7864,0
+ACR_D.US,D,20220930,000000,19.46,20.15,19.075,19.69,48348,0
+ACR_D.US,D,20221003,000000,19.5,20.1,19.5,20.01,6003,0
+ACR_D.US,D,20221004,000000,20.01,20.5999,19.95,20.33,7942,0
+ACR_D.US,D,20221005,000000,19.9,20.195,19.85,20.195,7469,0
+ACR_D.US,D,20221006,000000,20.615,20.615,19.75,19.75,1050,0
+ACR_D.US,D,20221007,000000,19.75,19.75,19.2018,19.59,4442,0
+ACR_D.US,D,20221010,000000,19.3786,19.56,19,19,5388,0
+ACR_D.US,D,20221011,000000,18.75,18.75,18.75,18.75,315,0
+ACR_D.US,D,20221012,000000,18.8,19.95,18.8,19.47,2239,0
+ACR_D.US,D,20221013,000000,19.37,19.3897,18.85,19.3897,1308,0
+ACR_D.US,D,20221014,000000,19.55,19.9235,19.54,19.829,8346,0
+ACR_D.US,D,20221017,000000,19.5,19.5,19.3,19.3,2332,0
+ACR_D.US,D,20221018,000000,19.3,19.7695,19.2,19.39,6069,0
+ACR_D.US,D,20221019,000000,19.66,19.7081,18.9901,19.2506,3245,0
+ACR_D.US,D,20221020,000000,19.47,19.47,18.9,18.9,2063,0
+ACR_D.US,D,20221021,000000,18.85,19.239,18.8,19.02,2757,0
+ACR_D.US,D,20221024,000000,18.98,18.98,18.82,18.9,3682,0
+ACR_D.US,D,20221025,000000,18.85,19.08,18.8,19.04,7482,0
+ACR_D.US,D,20221026,000000,18.965,19.02,18.92,19.02,1204,0
+ACR_D.US,D,20221027,000000,18.83,19.05,18.82,18.83,2882,0
+ACR_D.US,D,20221028,000000,18.91,19,18.57,18.99,17056,0
+ACR_D.US,D,20221031,000000,19.215,19.22,18.61,18.69,16455,0
+ACR_D.US,D,20221101,000000,18.87,19.18,18.8,19.0604,10690,0
+ACR_D.US,D,20221102,000000,19.02,19.05,18.9791,18.9791,1058,0
+ACR_D.US,D,20221103,000000,18.795,18.85,18.7864,18.7864,1394,0
+ACR_D.US,D,20221104,000000,18.79,18.805,18.43,18.43,4427,0
+ACR_D.US,D,20221107,000000,18.56,18.7635,18.56,18.7635,463,0
+ACR_D.US,D,20221108,000000,18.8,19,18.8,18.91,5958,0
+ACR_D.US,D,20221109,000000,18.87,18.96,18.68,18.92,4207,0
+ACR_D.US,D,20221110,000000,19.1,19.34,19.05,19.13,13334,0
+ACR_D.US,D,20221111,000000,19.22,19.45,19.21,19.21,1874,0
+ACR_D.US,D,20221114,000000,19.17,19.555,18.73,18.75,3808,0
+ACR_D.US,D,20221115,000000,18.75,19.14,18.75,18.96,4322,0
+ACR_D.US,D,20221116,000000,18.76,18.951,18.56,18.94,7067,0
+ACR_D.US,D,20221117,000000,18.75,18.75,18.56,18.56,891,0
+ACR_D.US,D,20221118,000000,18.56,18.75,18.56,18.56,1138,0
+ACR_D.US,D,20221121,000000,18.88,18.88,18.5,18.5,3485,0
+ACR_D.US,D,20221122,000000,18.54,19.14,18.54,18.85,3945,0
+ACR_D.US,D,20221123,000000,18.85,18.99,18.85,18.85,2717,0
+ACR_D.US,D,20221128,000000,18.99,19.0781,18.75,18.8724,3909,0
+ACR_D.US,D,20221129,000000,19.06,19.06,18.8099,18.85,13959,0
+ACR_D.US,D,20221130,000000,19.0499,19.0499,18.86,18.9,25638,0
+ACR_D.US,D,20221201,000000,19.06,19.24,19.05,19.22,6815,0
+ACR_D.US,D,20221202,000000,19.25,19.25,19.025,19.1,2754,0
+ACR_D.US,D,20221205,000000,18.98,19.0999,18.98,18.99,9396,0
+ACR_D.US,D,20221206,000000,19.1,19.1,18.8801,18.99,2562,0
+ACR_D.US,D,20221207,000000,18.99,19.062,18.95,18.99,5367,0
+ACR_D.US,D,20221208,000000,18.95,19.24,18.82,18.82,13114,0
+ACR_D.US,D,20221209,000000,18.9907,18.9907,18.99,18.99,761,0
+ACR_D.US,D,20221212,000000,18.82,18.8221,18.5201,18.5715,8814,0
+ACR_D.US,D,20221213,000000,18.88,19.0791,18.56,18.73,12560,0
+ACR_D.US,D,20221214,000000,18.75,18.8,18.6242,18.8,8019,0
+ACR_D.US,D,20221215,000000,18.8947,18.9,18.65,18.65,1921,0
+ACR_D.US,D,20221216,000000,18.81,19.25,18.81,19.018,2136,0
+ACR_D.US,D,20221219,000000,19,19.0799,18.78,19,3171,0
+ACR_D.US,D,20221220,000000,18.99,18.99,18.94,18.94,5379,0
+ACR_D.US,D,20221221,000000,18.89,18.99,18.89,18.99,822,0
+ACR_D.US,D,20221222,000000,18.8298,18.8298,18.55,18.55,3305,0
+ACR_D.US,D,20221223,000000,18.54,18.95,18.54,18.6501,3127,0
+ACR_D.US,D,20221227,000000,19.0359,19.0359,18.66,18.7674,2729,0
+ACR_D.US,D,20221228,000000,18.8,18.8,18.62,18.7,1888,0
+ACR_D.US,D,20221229,000000,18.38,18.65,18.12,18.55,3485,0
+ACR_D.US,D,20221230,000000,18.455,18.455,17.85,17.85,17548,0
+ACR_D.US,D,20230103,000000,17.88,18.03,17.8,18.03,5823,0
+ACR_D.US,D,20230104,000000,18.05,18.2563,18.05,18.2563,2648,0
+ACR_D.US,D,20230105,000000,18.19,18.19,18.18,18.18,710,0
+ACR_D.US,D,20230106,000000,18.35,18.8764,18.26,18.7,5688,0
+ACR_D.US,D,20230109,000000,19,19.25,18.97,19.24,10411,0
+ACR_D.US,D,20230110,000000,19.365,19.365,19.24,19.29,2160,0
+ACR_D.US,D,20230111,000000,19.5001,19.5001,18.88,18.93,8755,0
+ACR_D.US,D,20230112,000000,19.5,20.25,19.4,19.5999,21295,0
+ACR_D.US,D,20230113,000000,19.45,19.85,19.45,19.645,2894,0
+ACR_D.US,D,20230117,000000,19.79,21.33,19.79,20.5685,18896,0
+ACR_D.US,D,20230118,000000,20.84,20.84,20.273,20.55,1634,0
+ACR_D.US,D,20230119,000000,20.34,20.5361,20.25,20.5361,2392,0
+ACR_D.US,D,20230120,000000,20.25,20.41,20.25,20.32,2227,0
+ACR_D.US,D,20230123,000000,20.39,20.47,20.39,20.47,346,0
+ACR_D.US,D,20230124,000000,20.6,20.68,20.585,20.68,1062,0
+ACR_D.US,D,20230125,000000,20.6465,20.7499,20.6465,20.6994,2121,0
+ACR_D.US,D,20230126,000000,20.75,20.75,20.625,20.7,2044,0
+ACR_D.US,D,20230127,000000,20.7,20.75,20.65,20.705,7959,0
+ACR_D.US,D,20230130,000000,20.74,20.9001,20.67,20.9,4277,0
+ACR_D.US,D,20230131,000000,21.155,21.21,21.12,21.12,3093,0
+ACR_D.US,D,20230201,000000,20.96,21.12,20.8668,20.8668,4473,0
+ACR_D.US,D,20230202,000000,21.02,21.3477,21.02,21.3477,4330,0
+ACR_D.US,D,20230203,000000,21.07,21.3,20.941,21.2799,1948,0
+ACR_D.US,D,20230206,000000,21.2,21.21,20.91,20.93,4430,0
+ACR_D.US,D,20230207,000000,20.99,21,20.59,20.6062,8497,0
+ACR_D.US,D,20230208,000000,20.88,20.88,20.56,20.5601,978,0
+ACR_D.US,D,20230209,000000,20.92,20.92,20.57,20.6,1544,0
+ACR_D.US,D,20230210,000000,20.56,20.6359,20.22,20.4,5399,0
+ACR_D.US,D,20230213,000000,20.47,20.5399,20.35,20.52,2048,0
+ACR_D.US,D,20230214,000000,20.16,20.29,20.16,20.29,2691,0
+ACR_D.US,D,20230215,000000,20.29,20.36,20.2005,20.201,2326,0
+ACR_D.US,D,20230216,000000,20.26,20.26,20.26,20.26,563,0
+ACR_D.US,D,20230217,000000,20.45,21.13,20.3133,21,8707,0
+ACR_D.US,D,20230221,000000,20.9,20.95,20.77,20.78,17989,0
+ACR_D.US,D,20230222,000000,20.78,20.8716,20.5315,20.627,5838,0
+ACR_D.US,D,20230223,000000,20.54,20.68,20.54,20.65,4580,0
+ACR_D.US,D,20230224,000000,20.545,20.545,20.4701,20.54,1305,0
+ACR_D.US,D,20230227,000000,20.5253,20.5253,19.73,19.82,18397,0
+ACR_D.US,D,20230228,000000,19.9,20.05,19.83,19.99,23893,0
+ACR_D.US,D,20230301,000000,19.98,20.01,19.67,19.99,10993,0
+ACR_D.US,D,20230302,000000,19.99,19.99,19.67,19.76,4548,0
+ACR_D.US,D,20230303,000000,19.7,19.98,19.6881,19.8768,6884,0
+ACR_D.US,D,20230306,000000,19.78,19.97,19.78,19.9,8632,0
+ACR_D.US,D,20230307,000000,19.905,19.9899,19.8762,19.8762,1030,0
+ACR_D.US,D,20230308,000000,19.95,19.99,19.935,19.97,2498,0
+ACR_D.US,D,20230309,000000,19.98,19.98,19.98,19.98,1861,0
+ACR_D.US,D,20230310,000000,19.82,19.92,19.75,19.86,5292,0
+ACR_D.US,D,20230313,000000,19.33,19.4948,18.7696,19.1024,9658,0
+ACR_D.US,D,20230314,000000,19.08,19.29,19.08,19.1712,1469,0
+ACR_D.US,D,20230315,000000,19.1996,19.1996,18.6,19.12,8636,0
+ACR_D.US,D,20230316,000000,19.17,19.99,19.14,19.89,5984,0
+ACR_D.US,D,20230317,000000,19.79,19.79,19.284,19.37,3106,0
+ACR_D.US,D,20230320,000000,19.43,19.43,19.25,19.3,2132,0
+ACR_D.US,D,20230321,000000,19.7,19.865,19.51,19.79,5579,0
+ACR_D.US,D,20230322,000000,19.88,19.88,19.46,19.67,4940,0
+ACR_D.US,D,20230323,000000,19.76,19.76,19.3,19.48,4433,0
+ACR_D.US,D,20230324,000000,19.76,19.8396,18.96,18.96,5191,0
+ACR_D.US,D,20230327,000000,19,19.46,19,19.28,6419,0
+ACR_D.US,D,20230328,000000,19.28,19.3,19.1006,19.2,2249,0
+ACR_D.US,D,20230329,000000,19.2,19.2,18.9,18.9,1554,0
+ACR_D.US,D,20230330,000000,19.3532,19.3532,18.9,19.31,4190,0
+ACR_D.US,D,20230331,000000,18.86,19.575,18.86,19.45,12451,0
+ACR_D.US,D,20230403,000000,19.215,19.215,19.16,19.16,1153,0
+ACR_D.US,D,20230404,000000,19.25,19.5899,19.14,19.14,768,0
+ACR_D.US,D,20230405,000000,19.2,19.2,19.1,19.1,406,0
+ACR_D.US,D,20230406,000000,19.19,19.193,18.4,18.45,11523,0
+ACR_D.US,D,20230410,000000,18.73,18.8234,18.44,18.795,989,0
+ACR_D.US,D,20230411,000000,18.82,18.82,18.68,18.72,1769,0
+ACR_D.US,D,20230412,000000,18.87,18.87,18.87,18.87,706,0
+ACR_D.US,D,20230413,000000,18.94,18.94,18.66,18.75,984,0
+ACR_D.US,D,20230414,000000,18.61,18.8,18.5,18.8,2103,0
+ACR_D.US,D,20230417,000000,18.89,18.89,18,18.045,11534,0
+ACR_D.US,D,20230418,000000,18.7778,18.7778,18.03,18.03,1624,0
+ACR_D.US,D,20230419,000000,18,18.2647,18,18.09,3688,0
+ACR_D.US,D,20230420,000000,18.25,18.5,18.25,18.35,389,0
+ACR_D.US,D,20230421,000000,18.35,18.35,18.1708,18.275,7853,0
+ACR_D.US,D,20230424,000000,18.4388,18.61,18.42,18.6,1958,0
+ACR_D.US,D,20230425,000000,18.25,18.263,18.25,18.263,1258,0
+ACR_D.US,D,20230426,000000,18.3,18.4105,18.3,18.4105,1180,0
+ACR_D.US,D,20230427,000000,18.4766,18.4766,18,18,4710,0
+ACR_D.US,D,20230428,000000,18.4275,18.78,18.1,18.78,10128,0
+ACR_D.US,D,20230501,000000,18.75,18.76,18.75,18.76,2044,0
+ACR_D.US,D,20230502,000000,18.3088,18.4,18.3088,18.4,1492,0
+ACR_D.US,D,20230503,000000,18.26,18.26,17.9216,18.165,5892,0
+ACR_D.US,D,20230504,000000,17.9,18.18,17.35,17.35,15574,0
+ACR_D.US,D,20230505,000000,17.35,17.7128,17.25,17.3,3430,0
+ACR_D.US,D,20230508,000000,17.46,17.4713,17.46,17.4713,373,0
+ACR_D.US,D,20230509,000000,17.45,17.45,17.2,17.2,6195,0
+ACR_D.US,D,20230510,000000,17.2,17.45,17.2,17.2,1056,0
+ACR_D.US,D,20230511,000000,17.15,17.16,17.01,17.1497,13429,0
+ACR_D.US,D,20230512,000000,17.18,17.29,17.05,17.19,1186,0
+ACR_D.US,D,20230515,000000,17.3018,17.3039,16.97,17,8824,0
+ACR_D.US,D,20230516,000000,17.02,17.05,16.92,17.05,3955,0
+ACR_D.US,D,20230517,000000,17.07,17.07,16.96,17.01,2841,0
+ACR_D.US,D,20230518,000000,17.05,17.0899,16.95,17.08,12808,0
+ACR_D.US,D,20230519,000000,17.08,17.12,17.0286,17.1,53141,0
+ACR_D.US,D,20230522,000000,17.4,17.4,16.98,17.055,3329,0
+ACR_D.US,D,20230523,000000,17.08,17.1,16.95,16.95,10226,0
+ACR_D.US,D,20230524,000000,17,17.4,16.75,17.35,13003,0
+ACR_D.US,D,20230525,000000,17.3,17.4,17.05,17.4,3487,0
+ACR_D.US,D,20230526,000000,17.13,17.27,17.13,17.23,2604,0
+ACR_D.US,D,20230530,000000,17.4,17.4,17,17.38,12193,0
+ACR_D.US,D,20230531,000000,17.4,18.51,17.4,18.51,16607,0
+ACR_D.US,D,20230601,000000,18.3,18.85,18.3,18.58,8817,0
+ACR_D.US,D,20230602,000000,18.7027,18.76,18.08,18.7,3685,0
+ACR_D.US,D,20230605,000000,18.73,18.85,18.6855,18.76,1767,0
+ACR_D.US,D,20230606,000000,18.85,19.075,18.85,18.91,2828,0
+ACR_D.US,D,20230607,000000,18.75,18.94,18.75,18.9,2439,0
+ACR_D.US,D,20230608,000000,18.75,19.11,18.75,19,3111,0
+ACR_D.US,D,20230609,000000,19.1,19.15,18.7514,19.039,13633,0
+ACR_D.US,D,20230612,000000,19.37,19.37,18.9001,19.1,2944,0
+ACR_D.US,D,20230613,000000,19.1,19.49,19.1,19.35,15426,0
+ACR_D.US,D,20230614,000000,19.35,19.35,19.055,19.21,10958,0
+ACR_D.US,D,20230615,000000,19.35,19.99,19.2787,19.805,7625,0
+ACR_D.US,D,20230616,000000,19.45,19.99,19.45,19.725,2606,0
+ACR_D.US,D,20230620,000000,19.65,19.654,19.39,19.55,5470,0
+ACR_D.US,D,20230621,000000,19.46,19.7003,19.46,19.57,1266,0
+ACR_D.US,D,20230622,000000,19.5803,19.5803,19.58,19.58,1331,0
+ACR_D.US,D,20230623,000000,19.7576,19.8,19.3701,19.5626,2784,0
+ACR_D.US,D,20230626,000000,19.5601,19.99,19.5601,19.65,3842,0
+ACR_D.US,D,20230627,000000,19.825,19.99,19.66,19.67,4574,0
+ACR_D.US,D,20230628,000000,19.6244,19.76,19.5,19.5,2775,0
+ACR_D.US,D,20230629,000000,19.54,19.83,19.54,19.74,2683,0
+ACR_D.US,D,20230630,000000,19.5,21.13,19.5,20.9,49357,0
+ACR_D.US,D,20230703,000000,20.75,21.05,20.58,20.95,8200,0
+ACR_D.US,D,20230705,000000,20.79,20.98,20.69,20.7,7343,0
+ACR_D.US,D,20230706,000000,20.48,20.51,20.15,20.255,4381,0
+ACR_D.US,D,20230707,000000,20.25,20.41,20.25,20.35,2800,0
+ACR_D.US,D,20230710,000000,20.32,20.35,19.56,19.73,8560,0
+ACR_D.US,D,20230711,000000,20.1,20.15,19.69,19.69,8397,0
+ACR_D.US,D,20230712,000000,19.99,19.99,19.8,19.8,348,0
+ACR_D.US,D,20230713,000000,19.82,20.795,19.72,20.03,7545,0
+ACR_D.US,D,20230714,000000,20.04,20.7899,19.55,19.55,2430,0
+ACR_D.US,D,20230717,000000,19.82,20.14,19.52,19.8,2526,0
+ACR_D.US,D,20230718,000000,20.1,20.46,20.08,20.11,8054,0
+ACR_D.US,D,20230719,000000,19.43,20.1706,19.43,19.9827,3364,0
+ACR_D.US,D,20230720,000000,19.62,20,19.615,19.81,11406,0
+ACR_D.US,D,20230721,000000,20.15,20.15,19.7575,20,3909,0
+ACR_D.US,D,20230725,000000,20,20,19.9801,19.9801,1574,0
+ACR_D.US,D,20230726,000000,20.24,20.24,20.0001,20.0001,3746,0
+ACR_D.US,D,20230727,000000,21.08,21.08,20.41,20.41,464,0
+ACR_D.US,D,20230728,000000,20.8,21,20.05,20.72,8702,0
+ACR_D.US,D,20230731,000000,20.97,21.5,20.52,20.75,1212,0
+ACR_D.US,D,20230801,000000,20.41,20.65,20,20.5608,3135,0
+ACR_D.US,D,20230802,000000,20.06,20.3,20,20.3,1637,0
+ACR_D.US,D,20230803,000000,20.8,20.8,20.38,20.58,4075,0
+ACR_D.US,D,20230804,000000,20.6,20.79,20.6,20.79,1167,0
+ACR_D.US,D,20230807,000000,20.59,20.59,20.59,20.59,2400,0
+ACR_D.US,D,20230808,000000,20.69,20.995,20.34,20.38,7606,0
+ACR_D.US,D,20230809,000000,20.43,21.14,20.37,20.755,6798,0
+ACR_D.US,D,20230810,000000,20.87,20.9899,20.54,20.565,6285,0
+ACR_D.US,D,20230811,000000,20.75,20.75,20.71,20.71,591,0
+ACR_D.US,D,20230814,000000,20.65,20.65,20.24,20.24,790,0
+ACR_D.US,D,20230815,000000,20.46,20.46,20.36,20.36,468,0
+ACR_D.US,D,20230816,000000,20.5811,20.5811,20.5811,20.5811,617,0
+ACR_D.US,D,20230817,000000,20.52,20.52,20.3,20.3,996,0
+ACR_D.US,D,20230818,000000,20.2727,20.4339,20.2727,20.4339,500,0
+ACR_D.US,D,20230821,000000,20.43,20.43,20.2592,20.34,1985,0
+ACR_D.US,D,20230822,000000,20.3183,20.3183,19.95,20.3082,3773,0
+ACR_D.US,D,20230823,000000,20.1527,20.3037,19.9541,20,13271,0
+ACR_D.US,D,20230824,000000,19.95,19.9542,19.95,19.9542,1393,0
+ACR_D.US,D,20230825,000000,19.9767,19.9767,19.5,19.55,4396,0
+ACR_D.US,D,20230828,000000,19.55,19.571,19.5,19.5001,4692,0
+ACR_D.US,D,20230829,000000,20.15,20.24,19.57,19.6,27654,0
+ACR_D.US,D,20230830,000000,19.5,19.825,19.4,19.53,6252,0
+ACR_D.US,D,20230831,000000,19.75,19.75,19.4,19.4,3371,0
+ACR_D.US,D,20230901,000000,19.747,19.79,19.65,19.75,5542,0
+ACR_D.US,D,20230905,000000,19.45,19.45,19.3,19.3,1963,0
+ACR_D.US,D,20230906,000000,19.25,19.66,19.25,19.3738,1387,0
+ACR_D.US,D,20230908,000000,19.8174,19.8174,19.4,19.4,1572,0
+ACR_D.US,D,20230911,000000,19.8254,19.8254,19.54,19.66,748,0
+ACR_D.US,D,20230912,000000,19.51,19.76,19.51,19.7586,2923,0
+ACR_D.US,D,20230913,000000,19.61,19.7199,19.13,19.7199,10291,0
+ACR_D.US,D,20230914,000000,19.51,19.6726,19.475,19.6428,1362,0
+ACR_D.US,D,20230915,000000,19.56,19.56,19.29,19.45,3570,0
+ACR_D.US,D,20230918,000000,19.45,19.45,19.2,19.21,5347,0
+ACR_D.US,D,20230919,000000,19.21,19.49,19.12,19.12,11152,0
+ACR_D.US,D,20230920,000000,19.3,19.49,19.1,19.1,6217,0
+ACR_D.US,D,20230921,000000,19.11,19.16,19,19.11,7201,0
+ACR_D.US,D,20230922,000000,19.08,19.17,19.05,19.0914,1165,0
+ACR_D.US,D,20230925,000000,19.2551,19.27,19.05,19.1999,3142,0
+ACR_D.US,D,20230926,000000,19.06,19.1899,19.05,19.1899,1224,0
+ACR_D.US,D,20230927,000000,19.3004,19.3004,19,19.04,3807,0
+ACR_D.US,D,20230928,000000,19.05,19.19,18.9,19,13362,0
+ACR_D.US,D,20230929,000000,18.69,18.69,18.3,18.32,6771,0
+ACR_D.US,D,20231002,000000,18.32,18.5582,18.25,18.25,1554,0
+ACR_D.US,D,20231003,000000,18.2317,18.2317,17.96,17.96,4251,0
+ACR_D.US,D,20231004,000000,18.01,18.26,17.9,17.93,6130,0
+ACR_D.US,D,20231005,000000,17.93,18.4,17.75,17.81,7291,0
+ACR_D.US,D,20231006,000000,17.7001,18.09,17.7001,18,3219,0
+ACR_D.US,D,20231009,000000,18.1,18.92,17.9,18,42110,0
+ACR_D.US,D,20231010,000000,18,18.52,18,18.18,6561,0
+ACR_D.US,D,20231011,000000,18.28,18.2899,18.1635,18.2,9143,0
+ACR_D.US,D,20231012,000000,18.17,18.2293,17.83,17.83,11745,0
+ACR_D.US,D,20231013,000000,17.83,17.95,17.69,17.76,12755,0
+ACR_D.US,D,20231016,000000,17.81,18.36,17.81,17.935,4493,0
+ACR_D.US,D,20231017,000000,17.93,18.38,17.7006,17.82,17806,0
+ACR_D.US,D,20231018,000000,18.1684,18.39,18,18.28,11112,0
+ACR_D.US,D,20231019,000000,18.14,18.9994,18.13,18.5736,27584,0
+ACR_D.US,D,20231020,000000,18.45,18.5846,18.45,18.55,9750,0
+ACR_D.US,D,20231023,000000,18.39,18.9,18.14,18.14,1901,0
+ACR_D.US,D,20231024,000000,18.56,18.9,18.23,18.69,9184,0
+ACR_D.US,D,20231025,000000,18.66,19.24,18.66,18.8,13755,0
+ACR_D.US,D,20231026,000000,19.02,19.25,18.5273,18.75,8632,0
+ACR_D.US,D,20231027,000000,18.64,18.65,18.25,18.64,3098,0
+ACR_D.US,D,20231030,000000,18.46,18.85,18.42,18.56,3317,0
+ACR_D.US,D,20231031,000000,18.56,19.39,18.56,19.1,10597,0
+ACR_D.US,D,20231101,000000,19.23,19.5,18.9292,19.3,5659,0
+ACR_D.US,D,20231102,000000,19.31,19.75,19.29,19.75,4220,0
+ACR_D.US,D,20231103,000000,20.0968,20.4,20.0968,20.4,5191,0
+ACR_D.US,D,20231106,000000,20.38,20.38,20.075,20.37,4663,0
+ACR_D.US,D,20231107,000000,20,20.3425,20,20.3,1894,0
+ACR_D.US,D,20231108,000000,20.36,20.3783,20.01,20.03,2177,0
+ACR_D.US,D,20231109,000000,20.02,20.2,19.7,19.77,8193,0
+ACR_D.US,D,20231110,000000,19.71,19.8606,19.7,19.7101,1506,0
+ACR_D.US,D,20231113,000000,19.75,20.25,19.75,20.18,2464,0
+ACR_D.US,D,20231114,000000,20.4,20.4,20.2,20.2,718,0
+ACR_D.US,D,20231115,000000,20.25,20.32,20.1701,20.32,2719,0
+ACR_D.US,D,20231116,000000,20.39,20.39,19.75,19.89,5198,0
+ACR_D.US,D,20231117,000000,19.88,19.92,19.78,19.8,3128,0
+ACR_D.US,D,20231120,000000,20,20.0347,19.8,20.0347,863,0
+ACR_D.US,D,20231121,000000,20.133,20.187,20,20.16,6333,0
+ACR_D.US,D,20231122,000000,20.1881,20.32,20.06,20.15,4138,0
+ACR_D.US,D,20231124,000000,19.8592,20.21,19.8592,20.15,950,0
+ACR_D.US,D,20231127,000000,20.1,20.1305,19.9149,19.96,1978,0
+ACR_D.US,D,20231128,000000,20.108,20.19,19.91,20.075,4510,0
+ACR_D.US,D,20231129,000000,20.12,20.12,20.1,20.1,2059,0
+ACR_D.US,D,20231130,000000,20.11,20.96,20.11,20.62,17197,0
+ACR_D.US,D,20231201,000000,20.0001,20.6199,20.0001,20.6199,1095,0
+ACR_D.US,D,20231204,000000,20.4789,20.5555,20.31,20.31,3743,0
+ACR_D.US,D,20231205,000000,20.5,20.5,20.4,20.4,1980,0
+ACR_D.US,D,20231206,000000,20.5,20.97,20.34,20.34,5313,0
+ACR_D.US,D,20231207,000000,20.66,20.8,20.16,20.7,9167,0
+ACR_D.US,D,20231208,000000,20.66,20.75,20.2,20.4996,3375,0
+ACR_D.US,D,20231211,000000,20.38,20.95,20.38,20.62,1685,0
+ACR_D.US,D,20231212,000000,20.74,20.74,20.63,20.7399,2960,0
+ACR_D.US,D,20231213,000000,20.73,20.75,20.568,20.75,2411,0
+ACR_D.US,D,20231214,000000,20.8789,20.91,20.7896,20.85,5538,0
+ACR_D.US,D,20231215,000000,20.8751,21.1955,20.8751,21,3415,0
+ACR_D.US,D,20231218,000000,21,21,20.8,21,3081,0
+ACR_D.US,D,20231219,000000,21.12,21.49,21.0084,21.48,6787,0
+ACR_D.US,D,20231220,000000,21.5,21.5,21.1501,21.3499,1426,0
+ACR_D.US,D,20231221,000000,21.35,21.5,21.3,21.5,3875,0
+ACR_D.US,D,20231222,000000,21.65,21.74,21.6,21.6011,2911,0
+ACR_D.US,D,20231226,000000,21.67,21.8,21.67,21.8,2268,0
+ACR_D.US,D,20231227,000000,21.7601,22.19,21.7601,22.19,3554,0
+ACR_D.US,D,20231228,000000,22.11,22.27,21.9501,22.27,2111,0
+ACR_D.US,D,20231229,000000,22.15,22.2,21.8,21.8,3383,0
+ACR_D.US,D,20240102,000000,21.86,21.86,21.645,21.67,1278,0
+ACR_D.US,D,20240103,000000,21.3,21.6199,21.18,21.6199,1453,0
+ACR_D.US,D,20240104,000000,21.51,21.6,21.39,21.6,2772,0
+ACR_D.US,D,20240105,000000,21.39,21.4624,21.39,21.4624,271,0
+ACR_D.US,D,20240108,000000,21.345,21.35,21.2585,21.3106,3051,0
+ACR_D.US,D,20240109,000000,21.28,21.28,21.27,21.27,2245,0
+ACR_D.US,D,20240110,000000,21.42,21.43,21.31,21.31,986,0
+ACR_D.US,D,20240111,000000,21.495,21.495,21.495,21.495,681,0
+ACR_D.US,D,20240112,000000,21.5,21.55,21.5,21.55,102591,0
+ACR_D.US,D,20240116,000000,21.55,21.79,21.549,21.79,1863,0
+ACR_D.US,D,20240117,000000,21.9799,21.9847,21.78,21.79,3443,0
+ACR_D.US,D,20240118,000000,21.79,21.79,21.65,21.65,1626,0
+ACR_D.US,D,20240119,000000,21.59,21.8301,21.59,21.7914,4434,0
+ACR_D.US,D,20240122,000000,21.9,22.11,21.9,22.11,1266,0
+ACR_D.US,D,20240123,000000,22.15,22.59,22.01,22.25,3171,0
+ACR_D.US,D,20240124,000000,22.37,23.16,22.37,22.94,9769,0
+ACR_D.US,D,20240125,000000,22.7272,23.25,22.7,23.25,11721,0
+ACR_D.US,D,20240126,000000,23.25,23.25,23,23,2948,0
+ACR_D.US,D,20240129,000000,23.12,23.1284,23,23.0001,1370,0
+ACR_D.US,D,20240130,000000,23.1497,23.15,23.1,23.1,1141,0
+ACR_D.US,D,20240131,000000,23.1,23.1,21.92,21.99,1365,0
+ACR_D.US,D,20240201,000000,22.13,22.47,21.17,21.35,56593,0
+ACR_D.US,D,20240202,000000,21.98,21.98,21.64,21.8999,1757,0
+ACR_D.US,D,20240205,000000,21.72,21.91,21.5,21.52,3608,0
+ACR_D.US,D,20240206,000000,21.3982,21.49,21.25,21.34,4161,0
+ACR_D.US,D,20240207,000000,21.5,21.75,21.25,21.614,3833,0
+ACR_D.US,D,20240208,000000,21.6,21.6,21.1701,21.45,1987,0
+ACR_D.US,D,20240209,000000,21.76,21.76,21.25,21.481,4681,0
+ACR_D.US,D,20240212,000000,21.565,21.568,21.37,21.51,2614,0
+ACR_D.US,D,20240213,000000,21.41,21.76,21.38,21.76,17347,0
+ACR_D.US,D,20240214,000000,22.1,22.11,21.93,21.98,1898,0
+ACR_D.US,D,20240215,000000,22.22,22.22,21.84,22.06,3501,0
+ACR_D.US,D,20240216,000000,22.1,22.1,22.1,22.1,545,0
+ACR_D.US,D,20240220,000000,22.1,22.4,21.97,22.4,3130,0
+ACR_D.US,D,20240221,000000,22.1,22.46,21.77,22.36,3091,0
+ACR_D.US,D,20240222,000000,22.4499,22.4499,22.01,22.285,1022,0
+ACR_D.US,D,20240223,000000,22.2801,22.49,22.262,22.49,4461,0
+ACR_D.US,D,20240226,000000,22.6,22.96,22.6,22.96,473,0
+ACR_D.US,D,20240227,000000,22.96,22.96,22.3501,22.9,3843,0
+ACR_D.US,D,20240228,000000,22.92,22.94,22.6,22.68,4579,0
+ACR_D.US,D,20240229,000000,22.75,22.75,21.58,21.83,16735,0
+ACR_D.US,D,20240301,000000,22,22.5744,21.67,21.98,10532,0
+ACR_D.US,D,20240304,000000,21.905,22.35,21.9,22.01,3008,0
+ACR_D.US,D,20240305,000000,22,22.3398,22,22.33,3868,0
+ACR_D.US,D,20240306,000000,22.178,22.343,22.0005,22.0889,3649,0
+ACR_D.US,D,20240307,000000,22.405,22.47,22,22.42,6169,0
+ACR_D.US,D,20240308,000000,22.42,22.48,22.12,22.46,5436,0
+ACR_D.US,D,20240311,000000,22.63,22.8,22.51,22.51,3280,0
+ACR_D.US,D,20240312,000000,22.48,22.56,22.31,22.5001,5713,0
+ACR_D.US,D,20240313,000000,22.32,22.8151,22.31,22.35,11514,0
+ACR_D.US,D,20240314,000000,22.35,22.35,21.97,21.98,8123,0
+ACR_D.US,D,20240315,000000,22.08,22.2,21.82,21.97,1915,0
+ACR_D.US,D,20240318,000000,21.94,22.18,21.94,22.18,2208,0
+ACR_D.US,D,20240319,000000,22.15,22.85,22.15,22.7121,5377,0
+ACR_D.US,D,20240320,000000,22.6,22.87,22.51,22.7,6870,0
+ACR_D.US,D,20240321,000000,22.74,22.77,22.64,22.64,6560,0
+ACR_D.US,D,20240322,000000,22.72,22.85,22.25,22.44,3821,0
+ACR_D.US,D,20240325,000000,22.707,22.7857,22.45,22.45,4441,0
+ACR_D.US,D,20240326,000000,22.88,22.89,22.65,22.65,2943,0
+ACR_D.US,D,20240327,000000,22.78,22.9,22.78,22.79,4020,0
+ACR_D.US,D,20240328,000000,22.69,22.95,21.51,21.51,40336,0
+ACR_D.US,D,20240401,000000,21.86,22.115,21.55,21.76,22173,0
+ACR_D.US,D,20240402,000000,21.5,21.9,21.5,21.7,8692,0
+ACR_D.US,D,20240403,000000,21.79,21.79,21.5973,21.61,1581,0
+ACR_D.US,D,20240404,000000,21.65,21.65,21.4,21.4,5221,0
+ACR_D.US,D,20240405,000000,21.31,21.605,21.31,21.45,3502,0
+ACR_D.US,D,20240408,000000,21.46,21.58,21.45,21.58,2361,0
+ACR_D.US,D,20240409,000000,21.58,21.58,21.135,21.46,21897,0
+ACR_D.US,D,20240410,000000,21.3,21.31,21.1,21.12,5913,0
+ACR_D.US,D,20240411,000000,21.05,21.26,21.03,21.14,3626,0
+ACR_D.US,D,20240412,000000,21.15,21.15,21.05,21.06,2784,0
+ACR_D.US,D,20240415,000000,21.18,21.18,20.18,20.6,9901,0
+ACR_D.US,D,20240416,000000,20.74,21.4631,20.1,20.36,6060,0
+ACR_D.US,D,20240417,000000,20.34,20.4,20.25,20.36,2382,0
+ACR_D.US,D,20240418,000000,20.2,20.88,20.2,20.35,5936,0
+ACR_D.US,D,20240419,000000,20.39,20.785,20.39,20.48,2739,0
+ACR_D.US,D,20240422,000000,20.72,20.87,20.63,20.87,3924,0
+ACR_D.US,D,20240423,000000,20.87,20.99,20.8,20.8,2373,0
+ACR_D.US,D,20240424,000000,20.69,20.84,20.5,20.54,8305,0
+ACR_D.US,D,20240425,000000,20.46,20.5816,20.46,20.5816,733,0
+ACR_D.US,D,20240426,000000,20.65,20.9206,20.58,20.58,960,0
+ACR_D.US,D,20240429,000000,21.3,21.3,20.4854,20.6,2223,0
+ACR_D.US,D,20240430,000000,20.97,21,20.35,20.35,7514,0
+ACR_D.US,D,20240501,000000,20.48,21.0139,20.17,20.35,9913,0
+ACR_D.US,D,20240502,000000,20.9,20.9,20.25,20.629,10101,0
+ACR_D.US,D,20240503,000000,20.735,21.13,20.735,21,2382,0
+ACR_D.US,D,20240506,000000,21.27,21.27,21.01,21.16,1356,0
+ACR_D.US,D,20240507,000000,21.28,21.29,20.8788,21.24,2248,0
+ACR_D.US,D,20240508,000000,21.24,21.24,20.7001,20.73,3155,0
+ACR_D.US,D,20240509,000000,20.86,21.1,20.86,21.1,3661,0
+ACR_D.US,D,20240510,000000,20.75,20.9292,20.37,20.7,11353,0
+ACR_D.US,D,20240513,000000,20.8456,20.86,20.8456,20.86,1374,0
+ACR_D.US,D,20240514,000000,20.7563,21.2,20.7563,21,5234,0
+ACR_D.US,D,20240515,000000,20.96,21.01,20.74,20.87,9405,0
+ACR_D.US,D,20240516,000000,20.93,20.93,20.74,20.8,19469,0
+ACR_D.US,D,20240517,000000,20.81,20.85,20.8,20.8,7564,0
+ACR_D.US,D,20240520,000000,20.81,20.9,20.78,20.8,4622,0
+ACR_D.US,D,20240521,000000,20.89,20.89,20.7375,20.8498,7552,0
+ACR_D.US,D,20240522,000000,20.96,21.12,20.56,20.8199,5516,0
+ACR_D.US,D,20240523,000000,21.07,21.1,20.75,20.75,5240,0
+ACR_D.US,D,20240524,000000,20.75,20.82,20.7,20.76,9486,0
+ACR_D.US,D,20240528,000000,20.6836,20.88,20.6836,20.73,13910,0
+ACR_D.US,D,20240529,000000,20.57,21.0532,20.57,21.0532,3594,0
+ACR_D.US,D,20240530,000000,20.81,20.83,20.65,20.72,11930,0
+ACR_D.US,D,20240531,000000,20.8,20.925,20.67,20.69,8692,0
+ACR_D.US,D,20240603,000000,20.74,21.05,20.74,20.9,3281,0
+ACR_D.US,D,20240604,000000,21.05,21.17,20.7883,21.17,3816,0
+ACR_D.US,D,20240605,000000,20.9456,21.71,20.9456,21.58,18022,0
+ACR_D.US,D,20240606,000000,21.45,21.75,21.27,21.75,6097,0
+ACR_D.US,D,20240607,000000,21.6,21.72,21.6,21.63,1029,0
+ACR_D.US,D,20240610,000000,21.75,21.8,21.75,21.8,832,0
+ACR_D.US,D,20240611,000000,21.8,21.8,21.79,21.79,1577,0
+ACR_D.US,D,20240612,000000,21.82,22.065,21.5,21.84,8289,0
+ACR_D.US,D,20240613,000000,21.8,21.9144,21.65,21.65,2528,0
+ACR_D.US,D,20240614,000000,21.23,21.65,21.23,21.65,2516,0
+ACR_D.US,D,20240617,000000,21.65,21.6644,21.55,21.66,1576,0
+ACR_D.US,D,20240618,000000,21.7764,21.8,21.5,21.61,739,0
+ACR_D.US,D,20240620,000000,21.75,21.97,21.75,21.8,10777,0
+ACR_D.US,D,20240621,000000,21.69,21.75,21.5,21.75,3531,0
+ACR_D.US,D,20240624,000000,21.78,22.01,21.78,21.8962,2356,0
+ACR_D.US,D,20240625,000000,21.89,21.89,21.75,21.8879,2947,0
+ACR_D.US,D,20240626,000000,21.88,22.0107,21.81,21.81,9273,0
+ACR_D.US,D,20240627,000000,21.78,22,21.4901,21.79,19182,0
+ACR_D.US,D,20240628,000000,21.6,21.79,21.49,21.71,5700,0
+ACR_D.US,D,20240701,000000,21.4,21.4,21,21,4317,0
+ACR_D.US,D,20240702,000000,20.98,21.45,20.98,21.44,3132,0
+ACR_D.US,D,20240703,000000,21.4241,21.4241,21.3608,21.3608,1689,0
+ACR_D.US,D,20240705,000000,21.42,21.44,21.4,21.41,2510,0
+ACR_D.US,D,20240708,000000,21.48,21.48,21.2,21.2621,3643,0
+ACR_D.US,D,20240709,000000,21.0001,21.45,21.0001,21.45,2337,0
+ACR_D.US,D,20240710,000000,21.48,21.48,21.25,21.44,1082,0
+ACR_D.US,D,20240711,000000,21.4478,21.53,21.4478,21.53,1715,0
+ACR_D.US,D,20240712,000000,21.55,21.6,21.45,21.45,1886,0
+ACR_D.US,D,20240715,000000,21.64,21.64,21.4999,21.5,2710,0
+ACR_D.US,D,20240716,000000,21.5176,21.7,21.5176,21.6788,2970,0
+ACR_D.US,D,20240717,000000,21.7,21.7,21.6875,21.6946,2930,0
+ACR_D.US,D,20240718,000000,21.6453,21.82,21.6453,21.8,3176,0
+ACR_D.US,D,20240719,000000,21.8,21.96,21.8,21.95,2092,0
+ACR_D.US,D,20240722,000000,22.14,22.3401,22.14,22.3401,1794,0
+ACR_D.US,D,20240723,000000,22.46,22.65,22.35,22.5558,4928,0
+ACR_D.US,D,20240724,000000,22.44,22.58,22.4,22.5799,4517,0
+ACR_D.US,D,20240725,000000,22.7097,22.77,22.7,22.7095,2391,0
+ACR_D.US,D,20240726,000000,22.75,22.775,22.64,22.68,4200,0
+ACR_D.US,D,20240729,000000,22.7325,22.7325,22.08,22.08,6023,0
+ACR_D.US,D,20240730,000000,22.15,22.2716,22.12,22.2699,4641,0
+ACR_D.US,D,20240731,000000,22.3,24.05,22.3,23.9,68326,0
+ACR_D.US,D,20240801,000000,23.86,24.46,23.78,23.91,52847,0
+ACR_D.US,D,20240802,000000,23.89,24.49,23.62,23.98,8333,0
+ACR_D.US,D,20240805,000000,23.97,24.33,23.8,23.86,4815,0
+ACR_D.US,D,20240806,000000,23.81,24.15,23.65,23.99,10108,0
+ACR_D.US,D,20240807,000000,23.99,23.99,22.36,22.87,30053,0
+ACR_D.US,D,20240808,000000,22.78,23.11,22.65,22.97,2619,0
+ACR_D.US,D,20240809,000000,22.6,22.99,22.57,22.99,3863,0
+ACR_D.US,D,20240812,000000,22.99,22.99,22.69,22.69,763,0
+ACR_D.US,D,20240813,000000,22.68,22.68,22.51,22.6635,2471,0
+ACR_D.US,D,20240814,000000,22.6799,22.6799,22.5001,22.6,1483,0
+ACR_D.US,D,20240815,000000,22.6676,22.68,22.5,22.642,1792,0
+ACR_D.US,D,20240816,000000,22.68,22.87,22.68,22.87,4787,0
+ACR_D.US,D,20240819,000000,22.87,22.8799,22.6,22.61,1815,0
+ACR_D.US,D,20240820,000000,22.64,22.8198,22.6,22.725,4493,0
+ACR_D.US,D,20240821,000000,22.8165,23.25,22.8165,23.25,2694,0
+ACR_D.US,D,20240822,000000,23.25,23.97,23.2499,23.6,8283,0
+ACR_D.US,D,20240823,000000,23.7,23.7,23.5901,23.6,2768,0
+ACR_D.US,D,20240826,000000,23.6,23.643,23.03,23.21,4775,0
+ACR_D.US,D,20240827,000000,23.26,23.46,22.86,23.4291,3968,0
+ACR_D.US,D,20240828,000000,23.09,23.4,23.09,23.4,3328,0
+ACR_D.US,D,20240829,000000,23.395,23.4,23.0901,23.4,2374,0
+ACR_D.US,D,20240830,000000,23.6,23.6388,23.11,23.28,2768,0
+ACR_D.US,D,20240903,000000,23.32,23.3298,23.206,23.31,1285,0
+ACR_D.US,D,20240904,000000,23.31,23.31,22.89,23.11,9754,0
+ACR_D.US,D,20240905,000000,23.19,23.1999,22.92,23.01,11651,0
+ACR_D.US,D,20240906,000000,22.8501,23.0699,22.66,22.66,7343,0
+ACR_D.US,D,20240909,000000,22.72,23.07,22.719,23.07,1111,0
+ACR_D.US,D,20240910,000000,22.67,22.835,22.67,22.74,12264,0
+ACR_D.US,D,20240911,000000,22.7,22.75,22.7,22.75,684,0
+ACR_D.US,D,20240912,000000,22.8,22.9753,22.675,22.8,12974,0
+ACR_D.US,D,20240913,000000,22.88,22.88,22.78,22.8499,7833,0
+ACR_D.US,D,20240916,000000,22.83,23.06,22.83,22.94,9995,0
+ACR_D.US,D,20240917,000000,22.97,23,22.88,22.99,14367,0
+ACR_D.US,D,20240918,000000,22.97,23.1188,22.88,23,18813,0
+ACR_D.US,D,20240919,000000,23.08,23.43,23.02,23.4,21618,0
+ACR_D.US,D,20240920,000000,23.4,23.575,23.3399,23.5,16608,0
+ACR_D.US,D,20240923,000000,23.48,23.4993,23.37,23.4,5040,0
+ACR_D.US,D,20240924,000000,23.4,23.49,23.18,23.46,5698,0
+ACR_D.US,D,20240925,000000,23.49,23.5,23.26,23.5,5796,0
+ACR_D.US,D,20240926,000000,23.48,23.48,23.3155,23.39,2877,0
+ACR_D.US,D,20240927,000000,23.42,23.47,23.39,23.39,3396,0
+ACR_D.US,D,20240930,000000,23.45,23.45,23.38,23.38,2970,0
+ACR_D.US,D,20241001,000000,23.01,23.048,22.7741,23.01,8891,0
+ACR_D.US,D,20241002,000000,22.99,23.1299,22.9,23.02,3208,0
+ACR_D.US,D,20241003,000000,23.09,23.19,23.08,23.1532,3762,0
+ACR_D.US,D,20241004,000000,23.16,23.16,23.105,23.1398,1180,0
+ACR_D.US,D,20241007,000000,23.14,23.1619,22.99,23.1619,3314,0
+ACR_D.US,D,20241008,000000,22.99,23.1,22.99,23.09,2109,0
+ACR_D.US,D,20241009,000000,23.09,23.09,23.0025,23.08,2250,0
+ACR_D.US,D,20241010,000000,23.0784,23.0784,23.0784,23.0784,676,0
+ACR_D.US,D,20241011,000000,23,23.13,23,23.13,8887,0
+ACR_D.US,D,20241014,000000,23.06,23.06,22.99,22.99,2291,0
+ACR_D.US,D,20241015,000000,23.01,23.15,22.9663,23.15,4684,0
+ACR_D.US,D,20241016,000000,23.05,23.3575,23.05,23.1,7111,0
+ACR_D.US,D,20241017,000000,23.18,23.255,23.05,23.255,32081,0
+ACR_D.US,D,20241018,000000,23.11,23.35,23.11,23.35,11817,0
+ACR_D.US,D,20241021,000000,23.28,23.32,23.08,23.3185,3106,0
+ACR_D.US,D,20241022,000000,23.12,23.2522,23.12,23.2522,683,0
+ACR_D.US,D,20241023,000000,23.24,23.24,22.9,23.1,6332,0
+ACR_D.US,D,20241024,000000,23.1,23.1,22.97,22.97,1288,0
+ACR_D.US,D,20241025,000000,23.1398,23.14,22.91,23.1099,5060,0
+ACR_D.US,D,20241028,000000,23.14,23.14,22.73,22.8173,2023,0
+ACR_D.US,D,20241029,000000,22.97,23.12,22.88,23.1,6695,0
+ACR_D.US,D,20241030,000000,23.1799,23.1799,22.9,23.1399,3428,0
+ACR_D.US,D,20241031,000000,23.24,23.24,23.14,23.23,1749,0
+ACR_D.US,D,20241101,000000,23.03,23.08,23.03,23.08,2532,0
+ACR_D.US,D,20241104,000000,23.04,23.05,22.9,22.9,3133,0
+ACR_D.US,D,20241105,000000,23.1786,23.24,23.13,23.24,5313,0
+ACR_D.US,D,20241106,000000,23.0496,23.24,23.0496,23.24,790,0
+ACR_D.US,D,20241107,000000,23.32,23.32,23.1784,23.28,2272,0
+ACR_D.US,D,20241108,000000,23.3,23.3,23.28,23.28,2563,0
+ACR_D.US,D,20241111,000000,23.1119,23.2799,22.95,23.0094,1167,0
+ACR_D.US,D,20241112,000000,23.2985,23.2985,23.01,23.2985,1694,0
+ACR_D.US,D,20241113,000000,23.3,23.48,23.1613,23.45,8963,0
+ACR_D.US,D,20241114,000000,23.4,23.4,23.07,23.07,7159,0
+ACR_D.US,D,20241115,000000,23.08,23.211,23.08,23.1501,2926,0
+ACR_D.US,D,20241118,000000,23.19,23.29,23.19,23.29,1154,0
+ACR_D.US,D,20241119,000000,23.15,23.3,23.1,23.2808,2799,0
+ACR_D.US,D,20241120,000000,23.16,23.2799,22.51,23.08,14782,0
+ACR_D.US,D,20241121,000000,23.13,23.165,22.93,22.93,6430,0
+ACR_D.US,D,20241122,000000,23.1,23.14,22.8,22.8,6570,0
+ACR_D.US,D,20241125,000000,22.96,22.96,22.76,22.7754,5264,0
+ACR_D.US,D,20241126,000000,22.928,22.93,22.13,22.4,28828,0
+ACR_D.US,D,20241127,000000,22.7597,22.7597,22.7597,22.7597,540,0
+ACR_D.US,D,20241129,000000,22.8,22.8,22.7782,22.8,954,0
+ACR_D.US,D,20241202,000000,22.7911,22.82,22.6291,22.75,2990,0
+ACR_D.US,D,20241203,000000,22.8328,23.08,22.8328,22.8559,2404,0
+ACR_D.US,D,20241204,000000,23.0519,23.0519,23.05,23.05,653,0
+ACR_D.US,D,20241205,000000,22.87,23.1,22.87,22.99,4576,0
+ACR_D.US,D,20241206,000000,22.9948,22.9948,22.9948,22.9948,490,0
+ACR_D.US,D,20241209,000000,22.975,22.975,22.93,22.975,717,0
+ACR_D.US,D,20241210,000000,23,23.09,23,23.062,1424,0
+ACR_D.US,D,20241211,000000,22.8723,23.1093,22.8723,23,2372,0
+ACR_D.US,D,20241212,000000,23.05,23.06,22.985,22.985,8185,0
+ACR_D.US,D,20241213,000000,23,23.06,22.9563,23.04,3472,0
+ACR_D.US,D,20241216,000000,23.0337,23.1,23.0337,23.1,2240,0
+ACR_D.US,D,20241217,000000,23.09,23.1,23.0899,23.0899,6212,0
+ACR_D.US,D,20241218,000000,23.1,23.1,23.04,23.05,3545,0
+ACR_D.US,D,20241219,000000,22.96,23.05,22.8885,23.05,6868,0
+ACR_D.US,D,20241220,000000,22.93,22.94,22.84,22.93,3013,0
+ACR_D.US,D,20241223,000000,22.94,23.0499,22.8,22.8,1993,0
+ACR_D.US,D,20241224,000000,22.96,22.98,22.96,22.98,1921,0
+ACR_D.US,D,20241226,000000,22.8575,22.86,22.61,22.68,4465,0
+ACR_D.US,D,20241227,000000,22.78,23.05,22.7,23.05,9255,0
+ACR_D.US,D,20241230,000000,22.92,22.95,22.875,22.95,1976,0
+ACR_D.US,D,20241231,000000,22.95,22.98,21.75,22.03,46330,0
+ACR_D.US,D,20250102,000000,22.009,22.12,21.85,22.02,8617,0
+ACR_D.US,D,20250103,000000,22.03,22.2177,22,22.11,11530,0
+ACR_D.US,D,20250106,000000,22.19,22.225,21.64,22.02,9055,0
+ACR_D.US,D,20250107,000000,21.85,21.98,21.72,21.98,6815,0
+ACR_D.US,D,20250108,000000,22.0949,22.3757,21.91,22.2163,2960,0
+ACR_D.US,D,20250110,000000,22.14,22.31,22,22.02,2270,0
+ACR_D.US,D,20250113,000000,22.02,22.26,22,22,3765,0
+ACR_D.US,D,20250114,000000,22,22.118,21.92,22.0799,2303,0
+ACR_D.US,D,20250115,000000,22.0223,22.395,22.0223,22.36,12458,0
+ACR_D.US,D,20250116,000000,22.03,22.35,22.03,22.27,3853,0
+ACR_D.US,D,20250117,000000,22.155,22.2881,22.04,22.19,2345,0
+ACR_D.US,D,20250121,000000,22.18,22.26,22.0587,22.22,4773,0
+ACR_D.US,D,20250122,000000,22.21,22.4,22.1901,22.3188,22510,0
+ACR_D.US,D,20250123,000000,22.3879,22.4,22.19,22.19,3649,0
+ACR_D.US,D,20250124,000000,22.16,22.2,22.06,22.1,5680,0
+ACR_D.US,D,20250127,000000,22.1,22.1299,22.04,22.1299,2904,0
+ACR_D.US,D,20250128,000000,22.1,22.27,22.1,22.2675,2296,0
+ACR_D.US,D,20250129,000000,22.06,22.27,21.86,21.86,7296,0
+ACR_D.US,D,20250130,000000,22.0906,22.1,22,22.0899,7806,0
+ACR_D.US,D,20250131,000000,22.015,22.08,21.91,22,2373,0
+ACR_D.US,D,20250203,000000,22.1,22.1,21.88,22,3570,0
+ACR_D.US,D,20250204,000000,22,22,21.817,21.95,7482,0
+ACR_D.US,D,20250205,000000,21.95,22.3,21.95,22.3,1778,0
+ACR_D.US,D,20250206,000000,22.34,22.35,22.34,22.35,946,0
+ACR_D.US,D,20250207,000000,22.35,22.366,22.13,22.13,988,0
+ACR_D.US,D,20250210,000000,22.15,22.37,21.9001,21.9001,8909,0
+ACR_D.US,D,20250211,000000,21.9001,22.2697,21.8312,21.9,16381,0
+ACR_D.US,D,20250212,000000,22,22.3,21.8763,22.15,24278,0
+ACR_D.US,D,20250213,000000,21.8809,22.2,21.8809,22.072,1540,0
+ACR_D.US,D,20250214,000000,22.1,22.208,22.1,22.1214,1436,0
+ACR_D.US,D,20250218,000000,22.156,22.18,22.0197,22.1608,5262,0
+ACR_D.US,D,20250219,000000,22.02,22.18,21.77,21.9466,11680,0
+ACR_D.US,D,20250220,000000,21.95,22.4,21.95,22.3,11076,0
+ACR_D.US,D,20250221,000000,22.4,22.46,21.9,21.93,39083,0
+ACR_D.US,D,20250224,000000,22.072,22.13,21.85,22.13,5213,0
+ACR_D.US,D,20250225,000000,22.1,22.16,21.96,22.15,12395,0
+ACR_D.US,D,20250226,000000,22.35,22.4,22.035,22.07,16058,0
+ACR_D.US,D,20250227,000000,22.15,22.28,21.91,21.91,22038,0
+ACR_D.US,D,20250228,000000,22.07,22.08,21.94,21.95,8992,0
+ACR_D.US,D,20250303,000000,22.07,22.125,21.9,21.95,33241,0
+ACR_D.US,D,20250304,000000,21.92,21.92,21.75,21.8999,17657,0
+ACR_D.US,D,20250305,000000,21.8727,22.2399,21.8102,21.87,12709,0
+ACR_D.US,D,20250306,000000,21.92,22.13,21.92,21.96,4397,0
+ACR_D.US,D,20250307,000000,21.93,21.93,21.93,21.93,391,0
+ACR_D.US,D,20250310,000000,22,22.13,21.945,22.13,6298,0
+ACR_D.US,D,20250311,000000,22.2,22.2,21.86,22.03,17892,0
+ACR_D.US,D,20250312,000000,22.125,22.43,22,22.4299,7823,0
+ACR_D.US,D,20250313,000000,22.4121,22.49,22.28,22.4084,23384,0
+ACR_D.US,D,20250314,000000,22.46,22.46,22.46,22.46,445,0
+ACR_D.US,D,20250317,000000,22.46,22.5,22.41,22.48,9352,0
+ACR_D.US,D,20250318,000000,22.4,22.49,22.3,22.4179,7458,0
+ACR_D.US,D,20250319,000000,22.41,22.5,22.37,22.4499,8139,0
+ACR_D.US,D,20250320,000000,22.3867,22.45,22.3801,22.45,3036,0
+ACR_D.US,D,20250321,000000,22.41,22.45,22.38,22.45,1258,0
+ACR_D.US,D,20250324,000000,22.45,22.45,22.4,22.41,7054,0
+ACR_D.US,D,20250325,000000,22.41,22.44,22.41,22.4299,2205,0
+ACR_D.US,D,20250326,000000,22.48,22.49,22.4199,22.42,14706,0
+ACR_D.US,D,20250327,000000,22.45,22.48,22.42,22.48,4026,0
+ACR_D.US,D,20250328,000000,22.48,22.48,22.46,22.4736,11829,0
+ACR_D.US,D,20250331,000000,22.46,22.46,21.75,21.82,52472,0
+ACR_D.US,D,20250401,000000,21.33,21.8699,21.33,21.66,11769,0
+ACR_D.US,D,20250402,000000,21.66,21.7737,21.45,21.64,8203,0
+ACR_D.US,D,20250403,000000,21.32,21.51,20.52,21.38,8138,0
+ACR_D.US,D,20250404,000000,21.05,21.38,18.36,19.356,50700,0
+ACR_D.US,D,20250407,000000,19.01,19.8473,18.53,18.53,17535,0
+ACR_D.US,D,20250408,000000,19.04,19.31,18.43,18.5247,12798,0
+ACR_D.US,D,20250409,000000,18.56,19.27,18.12,19.14,11885,0
+ACR_D.US,D,20250410,000000,19.38,19.38,18.73,18.88,10002,0
+ACR_D.US,D,20250411,000000,18.78,18.8999,18.4361,18.457,3932,0
+ACR_D.US,D,20250414,000000,18.6112,19.2135,18.6112,19.08,4675,0
+ACR_D.US,D,20250415,000000,19.13,19.443,19.0076,19.13,8188,0
+ACR_D.US,D,20250416,000000,19.31,19.48,19.25,19.48,6055,0
+ACR_D.US,D,20250417,000000,19.2421,19.77,19.2421,19.5,2946,0
+ACR_D.US,D,20250421,000000,19.5275,19.74,19.3884,19.51,9022,0
+ACR_D.US,D,20250422,000000,19.72,20.26,19.54,20.26,8534,0
+ACR_D.US,D,20250423,000000,20.365,20.5561,20.26,20.5408,4087,0
+ACR_D.US,D,20250424,000000,20.5247,20.88,20.385,20.7,4822,0
+ACR_D.US,D,20250425,000000,20.86,20.86,20.5405,20.79,1241,0
+ACR_D.US,D,20250428,000000,20.8162,20.86,20.6474,20.81,1639,0
+ACR_D.US,D,20250429,000000,21.0507,21.4085,20.1,20.73,22778,0
+ACR_D.US,D,20250430,000000,20.66,20.85,20.37,20.45,6597,0
+ACR_D.US,D,20250501,000000,20.55,21.2,20.55,21.2,6747,0
+ACR_D.US,D,20250502,000000,20.99,21.0728,20.9359,21.0005,5718,0
+ACR_D.US,D,20250505,000000,20.89,21.196,20.76,20.9,9451,0
+ACR_D.US,D,20250506,000000,20.9979,21.2022,20.7988,20.8132,5699,0
+ACR_D.US,D,20250507,000000,20.89,21.22,20.8835,20.9489,14232,0
+ACR_D.US,D,20250508,000000,21.1,21.2276,20.85,20.95,5314,0
+ACR_D.US,D,20250509,000000,21.13,21.13,20.75,20.825,3303,0
+ACR_D.US,D,20250512,000000,20.87,20.96,20.85,20.96,3444,0
+ACR_D.US,D,20250513,000000,21.0932,21.4068,21.09,21.35,7045,0
+ACR_D.US,D,20250514,000000,21.01,21.3495,20.92,20.92,20232,0
+ACR_D.US,D,20250515,000000,21.05,21.11,20.9591,20.99,4134,0
+ACR_D.US,D,20250516,000000,21.02,21.0591,20.911,20.99,3539,0
+ACR_D.US,D,20250519,000000,21,21.11,20.78,20.78,7216,0
+ACR_D.US,D,20250520,000000,20.78,21.1215,20.78,21,13925,0
+ACR_D.US,D,20250521,000000,20.955,21.2,20.8004,20.83,14677,0
+ACR_D.US,D,20250522,000000,20.89,21.185,20.81,20.9699,5380,0
+ACR_D.US,D,20250523,000000,21.01,21.38,20.9086,21.18,4172,0
+ACR_D.US,D,20250527,000000,21.03,21.17,21.03,21.09,5137,0
+ACR_D.US,D,20250528,000000,20.97,21.1381,20.97,21.085,1026,0
+ACR_D.US,D,20250529,000000,21.08,21.1457,20.85,21.1457,1634,0
+ACR_D.US,D,20250530,000000,21.11,21.445,21.1024,21.34,4350,0
+ACR_D.US,D,20250602,000000,21.3,21.305,20.99,21.1169,9738,0
+ACR_D.US,D,20250603,000000,21.1989,21.1989,21.11,21.11,704,0
+ACR_D.US,D,20250604,000000,21.175,21.175,21.11,21.11,693,0
+ACR_D.US,D,20250605,000000,21.22,21.25,21.22,21.2333,1592,0
+ACR_D.US,D,20250609,000000,21.29,21.3539,21.176,21.176,6220,0
+ACR_D.US,D,20250610,000000,21.4,21.4961,21.1886,21.3695,7526,0
+ACR_D.US,D,20250611,000000,21.2001,21.55,21.2001,21.47,8405,0
+ACR_D.US,D,20250612,000000,21.55,22.25,21.5,22.21,19438,0
+ACR_D.US,D,20250613,000000,22,22.25,22,22.24,5186,0
+ACR_D.US,D,20250616,000000,22,22.3,22,22.3,3304,0
+ACR_D.US,D,20250617,000000,22.3069,22.405,22.1771,22.38,25352,0
+ACR_D.US,D,20250618,000000,22.2,22.39,22.2,22.39,3606,0
+ACR_D.US,D,20250620,000000,22.37,22.41,22.26,22.41,10623,0
+ACR_D.US,D,20250623,000000,22.4,22.41,22.29,22.35,4557,0
+ACR_D.US,D,20250624,000000,22.44,22.47,22.4115,22.449,7464,0
+ACR_D.US,D,20250625,000000,22.28,22.4,22.1052,22.4,9228,0
+ACR_D.US,D,20250626,000000,22.44,22.4455,22.32,22.4455,2161,0
+ACR_D.US,D,20250627,000000,22.45,22.5,22.3077,22.4289,6716,0
+ACR_D.US,D,20250630,000000,22.498,22.498,22.0668,22.08,28829,0
+ACR_D.US,D,20250701,000000,21.8,22.18,21.65,22.005,19305,0
+ACR_D.US,D,20250702,000000,22.1038,22.16,22.08,22.13,9232,0
+ACR_D.US,D,20250703,000000,22.16,22.19,22.15,22.17,3564,0
+ACR_D.US,D,20250707,000000,22.17,22.2,22.08,22.1735,10331,0
+ACR_D.US,D,20250708,000000,22.1234,22.2,22.1234,22.1655,19065,0
+ACR_D.US,D,20250709,000000,22.0495,22.17,22.0495,22.16,3490,0
+ACR_D.US,D,20250710,000000,22.1013,22.24,22.1013,22.15,16939,0
+ACR_D.US,D,20250711,000000,22.13,22.2294,21.95,22.02,18788,0
+ACR_D.US,D,20250714,000000,22.01,22.18,21.94,22.18,3659,0
+ACR_D.US,D,20250715,000000,22.16,22.16,21.88,21.8927,5146,0
+ACR_D.US,D,20250716,000000,22.157,22.19,21.86,22.19,6148,0
+ACR_D.US,D,20250717,000000,22.01,22.1747,22.01,22.1195,2987,0
+ACR_D.US,D,20250718,000000,21.8001,22.2193,21.8001,22.2193,2442,0
+ACR_D.US,D,20250721,000000,22.56,22.56,22.02,22.08,1021,0
+ACR_D.US,D,20250722,000000,22.12,22.6,22.12,22.3,27323,0
+ACR_D.US,D,20250723,000000,22.016,22.358,21.97,22.29,3160,0
+ACR_D.US,D,20250724,000000,22.03,22.25,21.91,22.04,8261,0
+ACR_D.US,D,20250725,000000,22,22.3499,21.96,22.03,10704,0
+ACR_D.US,D,20250728,000000,22,22.1595,21.9701,22.1595,4200,0
+ACR_D.US,D,20250729,000000,22.03,22.2,22.03,22.14,2232,0
+ACR_D.US,D,20250730,000000,22.1373,22.2,22.115,22.1329,8493,0
+ACR_D.US,D,20250731,000000,22.23,22.35,22.13,22.13,30960,0
+ACR_D.US,D,20250801,000000,22.04,22.1299,21.93,22.04,6384,0
+ACR_D.US,D,20250804,000000,22.05,22.095,21.94,21.94,7272,0
+ACR_D.US,D,20250805,000000,22.1175,22.1236,21.9,21.9,4773,0
+ACR_D.US,D,20250806,000000,21.97,21.97,21.8754,21.88,2076,0
+ACR_D.US,D,20250807,000000,21.89,22.0139,21.85,21.85,6401,0
+ACR_D.US,D,20250808,000000,21.8,21.89,21.72,21.78,4299,0
+ACR_D.US,D,20250811,000000,21.855,21.88,21.82,21.8567,2234,0
+ACR_D.US,D,20250812,000000,21.875,21.94,21.78,21.78,7621,0
+ACR_D.US,D,20250813,000000,21.855,21.9391,21.78,21.93,5309,0
+ACR_D.US,D,20250814,000000,21.92,22.11,21.85,22.11,5025,0
+ACR_D.US,D,20250815,000000,22.0545,22.25,22.0545,22.2401,1198,0
+ACR_D.US,D,20250818,000000,22.05,22.23,22.05,22.2,4362,0
+ACR_D.US,D,20250819,000000,22.2,22.3,22.2,22.24,4708,0
+ACR_D.US,D,20250820,000000,22.185,22.28,22.185,22.28,646,0
+ACR_D.US,D,20250821,000000,22.15,22.33,22.1,22.1,11939,0
+ACR_D.US,D,20250822,000000,22.25,22.34,22.1,22.29,4094,0
+ACR_D.US,D,20250825,000000,22.28,22.3,22.2445,22.3,2415,0
+ACR_D.US,D,20250826,000000,22.325,22.35,22.31,22.34,4108,0
+ACR_D.US,D,20250827,000000,22.35,22.35,22.34,22.34,6401,0
+ACR_D.US,D,20250828,000000,22.251,22.35,22.251,22.3,1842,0
+ACR_D.US,D,20250829,000000,22.5923,22.63,22.25,22.4,5011,0
+ACR_D.US,D,20250902,000000,22.25,22.36,22.085,22.25,6481,0
+ACR_D.US,D,20250903,000000,22.185,22.3386,22.18,22.3112,3003,0
+ACR_D.US,D,20250904,000000,22.33,22.35,22.2969,22.35,3603,0
+ACR_D.US,D,20250905,000000,22.38,22.38,22.38,22.38,708,0
+ACR_D.US,D,20250908,000000,22.43,22.43,22.38,22.405,5042,0
+ACR_D.US,D,20250909,000000,22.425,22.45,22.4163,22.44,4809,0
+ACR_D.US,D,20250910,000000,22.4,22.51,22.4,22.5,12502,0
+ACR_D.US,D,20250911,000000,22.5,22.58,22.475,22.58,12850,0
+ACR_D.US,D,20250912,000000,22.49,22.57,22.49,22.55,2735,0
+ACR_D.US,D,20250915,000000,22.535,22.57,22.535,22.545,1862,0
+ACR_D.US,D,20250916,000000,22.5614,22.6,22.55,22.59,15820,0
+ACR_D.US,D,20250917,000000,22.592,22.63,22.48,22.5999,12019,0
+ACR_D.US,D,20250918,000000,22.6282,22.6282,22.45,22.61,13254,0
+ACR_D.US,D,20250919,000000,22.5794,22.63,22.5794,22.61,1994,0
+ACR_D.US,D,20250922,000000,22.4998,22.62,22.42,22.61,4146,0
+ACR_D.US,D,20250923,000000,22.59,22.61,22.51,22.5947,5531,0
+ACR_D.US,D,20250924,000000,22.6,22.6,22.48,22.58,3144,0
+ACR_D.US,D,20250925,000000,22.5149,22.54,22.46,22.54,1584,0
+ACR_D.US,D,20250926,000000,22.5239,22.615,22.39,22.61,4178,0
+ACR_D.US,D,20250929,000000,22.6143,22.6143,22.53,22.59,2261,0
+ACR_D.US,D,20250930,000000,22.5467,22.68,22.24,22.31,20488,0
+ACR_D.US,D,20251001,000000,22.0757,22.145,22.05,22.12,9011,0
+ACR_D.US,D,20251002,000000,22.05,22.136,21.95,22.05,5587,0
+ACR_D.US,D,20251003,000000,21.93,22.0254,21.93,22.01,1792,0
+ACR_D.US,D,20251006,000000,21.95,22.1,21.94,21.98,3627,0
+ACR_D.US,D,20251007,000000,22.03,22.1,21.55,21.87,20237,0
+ACR_D.US,D,20251008,000000,22,22.1,21.5,21.68,14521,0
+ACR_D.US,D,20251009,000000,21.53,21.6568,21.28,21.33,9703,0
+ACR_D.US,D,20251010,000000,21.47,21.718,21.25,21.25,5348,0
+ACR_D.US,D,20251013,000000,21.51,21.8,21.38,21.68,5019,0
+ACR_D.US,D,20251014,000000,21.69,21.91,21.69,21.9078,1443,0
+ACR_D.US,D,20251015,000000,21.8,21.91,21.8,21.865,1440,0
+ACR_D.US,D,20251016,000000,21.88,21.88,21.85,21.8701,2546,0
+ACR_D.US,D,20251017,000000,21.79,21.8101,21.73,21.73,3533,0
+ACR_D.US,D,20251020,000000,21.65,21.7,21.64,21.7,6764,0
+ACR_D.US,D,20251021,000000,21.63,21.67,21.63,21.67,843,0
+ACR_D.US,D,20251022,000000,21.63,21.8601,21.63,21.85,5847,0
+ACR_D.US,D,20251023,000000,21.65,21.9101,21.65,21.91,5104,0
+ACR_D.US,D,20251024,000000,21.96,21.96,21.8696,21.8696,1243,0
+ACR_D.US,D,20251027,000000,21.861,21.9582,21.81,21.9582,1202,0
+ACR_D.US,D,20251028,000000,21.97,22.07,21.9601,22.07,4985,0
+ACR_D.US,D,20251029,000000,22.05,22.1,21.9833,22.0657,15509,0
+ACR_D.US,D,20251030,000000,22.04,22.04,21.88,21.92,5789,0
+ACR_D.US,D,20251031,000000,21.9,22.1,21.9,22.1,4087,0
+ACR_D.US,D,20251103,000000,22.02,22.084,22.02,22.06,1301,0
+ACR_D.US,D,20251104,000000,22.0705,22.17,22.011,22.17,7350,0
+ACR_D.US,D,20251105,000000,22.15,22.19,22.15,22.1899,6303,0
+ACR_D.US,D,20251107,000000,22.1999,22.1999,22.03,22.13,1247,0
+ACR_D.US,D,20251110,000000,22.0774,22.2,22.0774,22.2,1829,0
+ACR_D.US,D,20251111,000000,22.2,22.2,22.1586,22.1586,3226,0
+ACR_D.US,D,20251112,000000,22.15,22.2,22.14,22.167,5950,0
+ACR_D.US,D,20251113,000000,22.11,22.13,22.06,22.06,2381,0
+ACR_D.US,D,20251114,000000,22.01,22.0966,21.81,22.06,2491,0
+ACR_D.US,D,20251117,000000,22.02,22.12,21.93,22,4455,0
+ACR_D.US,D,20251118,000000,22,22.08,21.95,22,3833,0
+ACR_D.US,D,20251119,000000,22.093,22.093,21.97,22.093,962,0
+ACR_D.US,D,20251120,000000,22.01,22.03,21.95,21.95,1601,0
+ACR_D.US,D,20251121,000000,21.98,22.035,21.92,21.997,3940,0
+ACR_D.US,D,20251124,000000,21.92,22.0548,21.92,21.95,5881,0
+ACR_D.US,D,20251125,000000,22.02,22.02,21.93,22,3168,0
+ACR_D.US,D,20251126,000000,22.05,22.05,21.95,22.02,1653,0
+ACR_D.US,D,20251128,000000,21.9975,22.05,21.96,22.05,2459,0
+ACR_D.US,D,20251201,000000,22.0671,22.1,22,22.07,2858,0
+ACR_D.US,D,20251202,000000,22.01,22.17,21.98,22.17,4267,0
+ACR_D.US,D,20251203,000000,22.19,22.23,22.0131,22.05,13213,0
+ACR_D.US,D,20251204,000000,22.125,22.195,21.98,22.195,6415,0
+ACR_D.US,D,20251208,000000,22.04,22.17,22.01,22.11,2550,0
+ACR_D.US,D,20251209,000000,22.11,22.16,22.05,22.1319,9488,0
+ACR_D.US,D,20251210,000000,22.0301,22.21,22.01,22.144,3335,0
+ACR_D.US,D,20251211,000000,22.19,22.26,22.04,22.13,13574,0
+ACR_D.US,D,20251212,000000,22.2015,22.26,22.13,22.25,2078,0
+ACR_D.US,D,20251215,000000,22.19,22.26,22.13,22.26,7195,0
+ACR_D.US,D,20251216,000000,22.2384,22.26,22.19,22.19,1322,0
+ACR_D.US,D,20251217,000000,22.1501,22.2427,22.15,22.22,2186,0
+ACR_D.US,D,20251218,000000,22.26,22.26,22.23,22.2599,1167,0
+ACR_D.US,D,20251219,000000,22.2,22.2,22.2,22.2,385,0
+ACR_D.US,D,20251222,000000,22.2065,22.2113,22.1775,22.2113,3317,0
+ACR_D.US,D,20251223,000000,22.23,22.26,22.13,22.2184,4495,0
+ACR_D.US,D,20251224,000000,22.24,22.3,22.15,22.3,5024,0
+ACR_D.US,D,20251226,000000,22.1702,22.3799,22.16,22.344,5237,0
+ACR_D.US,D,20251229,000000,22.2301,22.295,22.18,22.1999,7265,0
+ACR_D.US,D,20251230,000000,22.33,22.37,22.16,22.3054,2012,0
+ACR_D.US,D,20251231,000000,22.27,22.4215,22.16,22.16,23313,0
+ACR_D.US,D,20260102,000000,21.88,21.93,21.84,21.89,2681,0
+ACR_D.US,D,20260105,000000,21.8675,21.9696,21.85,21.94,3571,0
+ACR_D.US,D,20260106,000000,21.77,21.94,21.77,21.77,6147,0
+ACR_D.US,D,20260107,000000,21.79,21.902,21.79,21.8932,893,0
+ACR_D.US,D,20260108,000000,21.67,21.8634,21.67,21.8634,1257,0
+ACR_D.US,D,20260109,000000,21.81,21.92,21.7428,21.82,1988,0
+ACR_D.US,D,20260112,000000,21.8463,21.89,21.78,21.89,2360,0
+ACR_D.US,D,20260113,000000,21.91,21.98,21.902,21.94,2177,0
+ACR_D.US,D,20260114,000000,21.9,21.98,21.9,21.98,1858,0
+ACR_D.US,D,20260115,000000,21.9445,22,21.92,21.92,3648,0
+ACR_D.US,D,20260116,000000,21.985,21.985,21.92,21.9666,1503,0
+ACR_D.US,D,20260120,000000,22,22,21.92,21.92,3437,0
+ACR_D.US,D,20260121,000000,21.97,22.07,21.97,22.0246,9466,0
+ACR_D.US,D,20260122,000000,22.0365,22.0365,21.9812,22.03,2836,0
+ACR_D.US,D,20260123,000000,22.05,22.07,22.02,22.02,2358,0
+ACR_D.US,D,20260126,000000,22.15,22.19,21.96,22.04,2923,0
+ACR_D.US,D,20260127,000000,22.09,22.09,21.96,22.0561,5249,0
+ACR_D.US,D,20260128,000000,22.07,22.1,22.015,22.0803,4093,0
+ACR_D.US,D,20260129,000000,22.02,22.22,22.02,22.05,2339,0
+ACR_D.US,D,20260130,000000,22.02,22.12,21.95,22.05,8678,0
+ACR_D.US,D,20260202,000000,22,22.13,22,22.05,11806,0
+ACR_D.US,D,20260203,000000,22.113,22.1199,22.05,22.099,1333,0
+ACR_D.US,D,20260204,000000,22.06,22.12,22.06,22.09,1033,0
+ACR_D.US,D,20260205,000000,22.03,22.0788,22.01,22.01,2688,0
+ACR_D.US,D,20260206,000000,22.03,22.03,22,22.03,635,0
+ACR_D.US,D,20260209,000000,21.9801,22.17,21.9801,21.99,823,0
+ACR_D.US,D,20260210,000000,22.09,22.09,21.98,22.07,733,0
+ACR_D.US,D,20260211,000000,22.072,22.1367,21.99,22.1367,4253,0
+ACR_D.US,D,20260212,000000,22.05,22.1126,22.05,22.0851,2517,0
+ACR_D.US,D,20260213,000000,22.02,22.12,22.02,22.09,1653,0
+ACR_D.US,D,20260217,000000,22.105,22.2,22.01,22.2,8509,0
+ACR_D.US,D,20260218,000000,22.0442,22.1999,22.0442,22.155,1039,0
diff --git a/daily/us/nyse stocks/1/acva.us.txt b/daily/us/nyse stocks/1/acva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64f55ec70e01d27cb4a4092a70a848426a1ddf54
--- /dev/null
+++ b/daily/us/nyse stocks/1/acva.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACVA.US,D,20210324,000000,32,34.5,29,31.25,11332729,0
+ACVA.US,D,20210325,000000,30.237,34.9913,26.49,30,3092769,0
+ACVA.US,D,20210326,000000,30.11,31.9999,29,30.27,1067886,0
+ACVA.US,D,20210329,000000,30,33.7314,29.795,32.36,1517464,0
+ACVA.US,D,20210330,000000,33,35.78,32.4001,33.48,1988807,0
+ACVA.US,D,20210331,000000,33.19,35,33.01,34.61,443453,0
+ACVA.US,D,20210401,000000,34.34,35.39,32.5,33.9,549063,0
+ACVA.US,D,20210405,000000,34.35,34.5,30.88,32.05,972015,0
+ACVA.US,D,20210406,000000,32.06,33.4,32,32.19,251960,0
+ACVA.US,D,20210407,000000,32.39,32.8444,30.36,30.67,367399,0
+ACVA.US,D,20210408,000000,30.72,31.74,30.44,31.74,265228,0
+ACVA.US,D,20210409,000000,31.55,31.6941,30.9205,31.4,203085,0
+ACVA.US,D,20210412,000000,31.47,32.84,30.89,31.94,307608,0
+ACVA.US,D,20210413,000000,31.89,34.38,31.89,33.8,308655,0
+ACVA.US,D,20210414,000000,33.87,35.6047,33.0101,35.15,293849,0
+ACVA.US,D,20210415,000000,34.6918,37.7699,34.205,36.83,459167,0
+ACVA.US,D,20210416,000000,36.19,37.18,35.03,37.04,264816,0
+ACVA.US,D,20210419,000000,36.04,36.56,33.465,34.81,870834,0
+ACVA.US,D,20210420,000000,35.11,36.145,31.84,33.41,527604,0
+ACVA.US,D,20210421,000000,33.01,34.275,31.92,34.06,236484,0
+ACVA.US,D,20210422,000000,34.25,34.96,32.19,33.27,304199,0
+ACVA.US,D,20210423,000000,33.13,35.08,33.0356,34.92,152599,0
+ACVA.US,D,20210426,000000,35.01,35.34,33.25,33.46,192938,0
+ACVA.US,D,20210427,000000,33.96,35.7285,33.71,33.91,231660,0
+ACVA.US,D,20210428,000000,34.14,35.7,33.71,34.53,228976,0
+ACVA.US,D,20210429,000000,34.73,35,33.58,34.75,217471,0
+ACVA.US,D,20210430,000000,34.1,34.685,33.33,33.99,445044,0
+ACVA.US,D,20210503,000000,34.36,34.88,33.58,34.19,209143,0
+ACVA.US,D,20210504,000000,34.27,34.34,32.58,33.08,276435,0
+ACVA.US,D,20210505,000000,33.1,33.86,32.7503,33.45,121729,0
+ACVA.US,D,20210506,000000,33.16,33.4,32.3142,33,275869,0
+ACVA.US,D,20210507,000000,32.91,33.37,32.47,33.08,371069,0
+ACVA.US,D,20210510,000000,33.05,34.99,32.7,33.75,907303,0
+ACVA.US,D,20210511,000000,33.27,34.82,33.05,33.51,1143277,0
+ACVA.US,D,20210512,000000,33.39,33.53,29,30.1,1729563,0
+ACVA.US,D,20210513,000000,30.69,31.97,28.76,29.06,1147059,0
+ACVA.US,D,20210514,000000,28.03,29.49,25.62,28.45,1451095,0
+ACVA.US,D,20210517,000000,28.69,30.095,27.9302,28.08,768755,0
+ACVA.US,D,20210518,000000,27.8,28.31,26.32,27,1874728,0
+ACVA.US,D,20210519,000000,26.5,28.655,25.44,28.24,1344857,0
+ACVA.US,D,20210520,000000,27.96,28.48,26.64,27.13,997637,0
+ACVA.US,D,20210521,000000,27.21,27.53,26.02,26.24,556922,0
+ACVA.US,D,20210524,000000,26,26.77,25.51,25.57,1733109,0
+ACVA.US,D,20210525,000000,25.57,26.38,24.12,25.9,1918622,0
+ACVA.US,D,20210526,000000,25.79,26.55,25.05,26.01,773772,0
+ACVA.US,D,20210527,000000,25.94,26.38,25.23,26.02,297154,0
+ACVA.US,D,20210528,000000,26.13,26.9999,25.51,25.92,385404,0
+ACVA.US,D,20210601,000000,26.07,26.175,25.5,25.99,338972,0
+ACVA.US,D,20210602,000000,25.88,25.93,25.5,25.56,381801,0
+ACVA.US,D,20210603,000000,25.46,25.9,24.3,25.51,691473,0
+ACVA.US,D,20210604,000000,25.7,26.86,25.51,26.2,475100,0
+ACVA.US,D,20210607,000000,25.75,26.1268,25.06,25.69,504678,0
+ACVA.US,D,20210608,000000,25.68,25.68,23.72,23.9,1166523,0
+ACVA.US,D,20210609,000000,23.9,24.4799,22.66,22.83,695681,0
+ACVA.US,D,20210610,000000,23.03,24.115,22.77,24.1,425840,0
+ACVA.US,D,20210611,000000,24.11,24.5,23.64,24.29,1289311,0
+ACVA.US,D,20210614,000000,24.25,25,24.25,24.5,1156559,0
+ACVA.US,D,20210615,000000,24.37,24.47,23.09,23.84,752477,0
+ACVA.US,D,20210616,000000,23.76,24.49,23.22,24.42,879915,0
+ACVA.US,D,20210617,000000,24.42,24.86,23.69,24.07,537575,0
+ACVA.US,D,20210618,000000,23.3,24.14,23.12,23.93,1389435,0
+ACVA.US,D,20210621,000000,24.29,24.29,23.63,24.06,657992,0
+ACVA.US,D,20210622,000000,24.05,24.47,23.38,24.17,520762,0
+ACVA.US,D,20210623,000000,24.12,24.38,23.8505,23.95,564785,0
+ACVA.US,D,20210624,000000,23.99,24.51,23.67,24.07,879347,0
+ACVA.US,D,20210625,000000,24.06,24.745,23.6,24.65,806830,0
+ACVA.US,D,20210628,000000,24.6,24.63,23.315,23.99,563434,0
+ACVA.US,D,20210629,000000,24.2,25.13,23.55,24.94,677634,0
+ACVA.US,D,20210630,000000,24.62,25.97,24.365,25.63,526664,0
+ACVA.US,D,20210701,000000,25.71,25.71,24.51,24.86,486940,0
+ACVA.US,D,20210702,000000,24.87,25.28,24.36,25.18,516423,0
+ACVA.US,D,20210706,000000,24.9,24.94,23.4,23.79,702242,0
+ACVA.US,D,20210707,000000,23.8,23.93,23.45,23.59,293319,0
+ACVA.US,D,20210708,000000,23.08,23.4381,22.95,23.17,236001,0
+ACVA.US,D,20210709,000000,23.28,23.71,22.95,23.36,257916,0
+ACVA.US,D,20210712,000000,23.07,23.99,22.81,23.78,299223,0
+ACVA.US,D,20210713,000000,24,24,22.95,23.03,689417,0
+ACVA.US,D,20210714,000000,23.24,23.248,21.79,21.84,592148,0
+ACVA.US,D,20210715,000000,21.81,22.2,19.96,20.09,796070,0
+ACVA.US,D,20210716,000000,20.03,21.69,20.03,21.46,1016912,0
+ACVA.US,D,20210719,000000,21.17,22.29,20.85,21.45,315339,0
+ACVA.US,D,20210720,000000,21.58,22.23,21.08,21.77,665704,0
+ACVA.US,D,20210721,000000,21.89,22.28,21.33,21.43,573085,0
+ACVA.US,D,20210722,000000,21.4,22.13,21.07,22.05,305576,0
+ACVA.US,D,20210723,000000,22.03,23.15,21.5796,22.93,449996,0
+ACVA.US,D,20210726,000000,22.92,22.96,22.0314,22.8,526889,0
+ACVA.US,D,20210727,000000,22.77,22.94,21.9193,22.87,288033,0
+ACVA.US,D,20210728,000000,22.87,23.6399,22.8501,23.19,524552,0
+ACVA.US,D,20210729,000000,23.4,23.54,23.08,23.18,372923,0
+ACVA.US,D,20210730,000000,23.18,23.4,22.89,23.16,302713,0
+ACVA.US,D,20210802,000000,23.43,23.92,23.06,23.09,411061,0
+ACVA.US,D,20210803,000000,23.3,23.34,22.765,23.03,529457,0
+ACVA.US,D,20210804,000000,23.31,24.19,22.89,23.74,482906,0
+ACVA.US,D,20210805,000000,23.72,24.02,23.36,23.95,203570,0
+ACVA.US,D,20210806,000000,23.78,24.15,23.67,23.71,133023,0
+ACVA.US,D,20210809,000000,23.71,24.1,23.35,23.68,163361,0
+ACVA.US,D,20210810,000000,23.77,24.17,23.44,23.9,602004,0
+ACVA.US,D,20210811,000000,23.94,24.77,23.5357,24.6,590478,0
+ACVA.US,D,20210812,000000,24.45,24.88,21.03,21.85,1605997,0
+ACVA.US,D,20210813,000000,22.72,23.21,21.71,21.86,772077,0
+ACVA.US,D,20210816,000000,21.71,21.84,20.82,21.06,975001,0
+ACVA.US,D,20210817,000000,20.73,21,20.01,20.56,582100,0
+ACVA.US,D,20210818,000000,21.05,21.05,19.76,19.81,518391,0
+ACVA.US,D,20210819,000000,19.55,19.61,18.2,18.73,1041731,0
+ACVA.US,D,20210820,000000,18.64,19.0661,18.18,18.51,593286,0
+ACVA.US,D,20210823,000000,19.1,19.99,18.72,19.75,1173090,0
+ACVA.US,D,20210824,000000,19.7,20.65,19.51,20.29,784315,0
+ACVA.US,D,20210825,000000,20.3,20.34,19.12,19.55,995668,0
+ACVA.US,D,20210826,000000,19.32,20.08,18.8,19.01,617831,0
+ACVA.US,D,20210827,000000,19.07,19.32,18.68,19,493107,0
+ACVA.US,D,20210830,000000,18.99,20.31,18.75,20.16,682812,0
+ACVA.US,D,20210831,000000,20.1,21.22,19.88,20.41,885076,0
+ACVA.US,D,20210901,000000,20.39,20.695,19.87,20.1,1228458,0
+ACVA.US,D,20210902,000000,19.91,20.48,19.72,20.13,1449135,0
+ACVA.US,D,20210903,000000,20,20.33,19.65,20.03,1172638,0
+ACVA.US,D,20210907,000000,19.9,20.85,19.62,20,850382,0
+ACVA.US,D,20210908,000000,19.75,20.19,19.18,20.08,1163697,0
+ACVA.US,D,20210909,000000,19.77,20.815,19.77,20.35,995367,0
+ACVA.US,D,20210910,000000,20.41,20.5,19.571,19.87,1451353,0
+ACVA.US,D,20210913,000000,19.4045,19.88,19.16,19.27,1599413,0
+ACVA.US,D,20210914,000000,19.16,20.04,19.02,20,940931,0
+ACVA.US,D,20210915,000000,19.93,20.055,19.35,19.89,1572116,0
+ACVA.US,D,20210916,000000,19.84,21.15,19.84,21.09,1441505,0
+ACVA.US,D,20210917,000000,21.19,21.3118,19.68,19.98,4120173,0
+ACVA.US,D,20210920,000000,19.74,20.06,19.02,19.6,1780588,0
+ACVA.US,D,20210921,000000,19.53,19.85,18.74,18.74,1597158,0
+ACVA.US,D,20210922,000000,18.96,18.96,17.85,18.34,9990101,0
+ACVA.US,D,20210923,000000,18.51,18.685,18.2,18.49,2188358,0
+ACVA.US,D,20210924,000000,18.39,19.57,18.31,19.39,1518533,0
+ACVA.US,D,20210927,000000,19.28,19.77,19.28,19.72,1401425,0
+ACVA.US,D,20210928,000000,19.72,19.87,18.2,18.49,1641302,0
+ACVA.US,D,20210929,000000,18.6,19.2599,17.96,17.98,722564,0
+ACVA.US,D,20210930,000000,18.01,18.19,17.61,17.89,614668,0
+ACVA.US,D,20211001,000000,18.06,18.2499,17.4001,17.81,1201340,0
+ACVA.US,D,20211004,000000,17.64,17.73,16.56,16.63,970339,0
+ACVA.US,D,20211005,000000,16.77,17.05,16.15,16.74,1569291,0
+ACVA.US,D,20211006,000000,16.6,17.23,16.35,17.12,1399360,0
+ACVA.US,D,20211007,000000,17.27,18.36,17.13,18.29,1556844,0
+ACVA.US,D,20211008,000000,18.28,19.23,18.08,18.96,754103,0
+ACVA.US,D,20211011,000000,19.185,19.185,18.55,18.9,517588,0
+ACVA.US,D,20211012,000000,18.99,19.25,18.86,19.22,769353,0
+ACVA.US,D,20211013,000000,19.25,19.58,19.1,19.56,568472,0
+ACVA.US,D,20211014,000000,19.77,20.51,19.55,20.32,862097,0
+ACVA.US,D,20211015,000000,20.4,21.19,20.156,20.64,768167,0
+ACVA.US,D,20211018,000000,20.59,20.66,19.2,19.68,850334,0
+ACVA.US,D,20211019,000000,19.9998,20.26,19.345,19.91,742199,0
+ACVA.US,D,20211020,000000,19.93,20.39,19.31,19.85,390096,0
+ACVA.US,D,20211021,000000,19.84,20.69,19.82,20.64,774279,0
+ACVA.US,D,20211022,000000,20.5,20.58,19.74,19.9,453776,0
+ACVA.US,D,20211025,000000,19.56,20.27,19.44,19.5,349200,0
+ACVA.US,D,20211026,000000,19.61,19.61,18.96,19.16,391315,0
+ACVA.US,D,20211027,000000,19.16,19.31,18.4,18.43,477661,0
+ACVA.US,D,20211028,000000,18.47,19.39,18.29,19.26,506437,0
+ACVA.US,D,20211029,000000,19.82,20.075,19.29,19.47,610100,0
+ACVA.US,D,20211101,000000,19.29,19.59,18.93,19.48,557136,0
+ACVA.US,D,20211102,000000,19.51,19.78,18.98,19.7,412261,0
+ACVA.US,D,20211103,000000,19.58,20.58,19.58,20.24,608433,0
+ACVA.US,D,20211104,000000,20.32,20.655,19.52,20,1070941,0
+ACVA.US,D,20211105,000000,20.18,20.55,19.7,19.93,626352,0
+ACVA.US,D,20211108,000000,20,20.43,19.82,20.14,738455,0
+ACVA.US,D,20211109,000000,19.89,20.3,19.7,19.78,1354103,0
+ACVA.US,D,20211110,000000,19.5,19.92,18.905,19.18,1188129,0
+ACVA.US,D,20211111,000000,19.5,20.13,18.64,18.94,4195742,0
+ACVA.US,D,20211112,000000,18.97,20.38,18.97,20.15,1944868,0
+ACVA.US,D,20211115,000000,19.75,20.47,19.725,20.44,1375033,0
+ACVA.US,D,20211116,000000,20.37,21.14,19.4,21,1332772,0
+ACVA.US,D,20211117,000000,20.78,22.09,20.7,22.08,1657249,0
+ACVA.US,D,20211118,000000,22.23,22.329,21.39,21.66,894695,0
+ACVA.US,D,20211119,000000,21.7,22.82,21.4,21.65,1319087,0
+ACVA.US,D,20211122,000000,21.68,22.5,21.39,21.95,1063032,0
+ACVA.US,D,20211123,000000,21.95,22.16,20.31,20.94,1377931,0
+ACVA.US,D,20211124,000000,20.34,21.57,20.28,21.53,690542,0
+ACVA.US,D,20211126,000000,20.89,21.38,20.845,21.13,485128,0
+ACVA.US,D,20211129,000000,21.11,21.51,20.6669,21.36,1021186,0
+ACVA.US,D,20211130,000000,21.28,21.49,20.62,21.18,2625028,0
+ACVA.US,D,20211201,000000,21.22,21.35,20.38,20.62,1929273,0
+ACVA.US,D,20211202,000000,20.53,22.07,20.34,21.97,1377047,0
+ACVA.US,D,20211203,000000,22.02,22.14,20.51,21.43,1357402,0
+ACVA.US,D,20211206,000000,21.44,22.27,20.641,21.14,1961983,0
+ACVA.US,D,20211207,000000,20.74,20.96,19.28,19.8,3213929,0
+ACVA.US,D,20211208,000000,19.76,20.76,19.41,20.68,1398498,0
+ACVA.US,D,20211209,000000,20.64,20.81,19.78,19.84,1038968,0
+ACVA.US,D,20211210,000000,19.4,20.05,19.25,19.65,955849,0
+ACVA.US,D,20211213,000000,19.62,20.24,19.37,19.58,836464,0
+ACVA.US,D,20211214,000000,19.235,19.84,18.61,19.13,1000317,0
+ACVA.US,D,20211215,000000,18.94,18.98,17.05,18.03,4175360,0
+ACVA.US,D,20211216,000000,17.97,18.34,16.69,17.12,2905554,0
+ACVA.US,D,20211217,000000,17.02,18.3,16.7,17.99,5825622,0
+ACVA.US,D,20211220,000000,17.96,18.085,17.16,17.44,2207037,0
+ACVA.US,D,20211221,000000,17.48,18.47,17.48,18.05,1988917,0
+ACVA.US,D,20211222,000000,17.99,18.4,17.78,18.33,1054209,0
+ACVA.US,D,20211223,000000,18.41,19.03,18.14,18.96,894457,0
+ACVA.US,D,20211227,000000,19.1,19.185,18.76,18.82,564788,0
+ACVA.US,D,20211228,000000,18.84,19.15,18.76,18.91,348081,0
+ACVA.US,D,20211229,000000,18.91,19.02,18.25,18.55,500049,0
+ACVA.US,D,20211230,000000,18.64,19.35,18.64,19.05,673743,0
+ACVA.US,D,20211231,000000,19.09,19.355,18.835,18.84,350070,0
+ACVA.US,D,20220103,000000,18.73,19.365,18.45,19.3,347716,0
+ACVA.US,D,20220104,000000,19.42,19.73,18.345,18.69,696783,0
+ACVA.US,D,20220105,000000,18.58,18.78,17.5,17.52,743340,0
+ACVA.US,D,20220106,000000,17.375,17.88,16.63,17.53,690159,0
+ACVA.US,D,20220107,000000,17.94,18.5,17.36,17.84,537888,0
+ACVA.US,D,20220110,000000,17.43,18.02,17.12,17.97,638433,0
+ACVA.US,D,20220111,000000,18.01,18.3,17.29,18.14,602223,0
+ACVA.US,D,20220112,000000,18.13,18.35,17.44,17.77,370772,0
+ACVA.US,D,20220113,000000,17.97,17.98,16.85,16.92,661948,0
+ACVA.US,D,20220114,000000,16.54,16.98,15.4,15.68,1125370,0
+ACVA.US,D,20220118,000000,15.58,16.45,15.34,16.05,804949,0
+ACVA.US,D,20220119,000000,16.05,16.49,15.65,15.67,458703,0
+ACVA.US,D,20220120,000000,15.88,16.825,15.87,15.92,553516,0
+ACVA.US,D,20220121,000000,15.86,15.9,14.78,15,850157,0
+ACVA.US,D,20220124,000000,14.69,15.03,13.51,15.01,2642703,0
+ACVA.US,D,20220125,000000,14.55,14.99,13.54,14.29,1940060,0
+ACVA.US,D,20220126,000000,14.65,14.81,13.12,13.23,2329791,0
+ACVA.US,D,20220127,000000,13.36,13.7899,12.14,12.32,2066503,0
+ACVA.US,D,20220128,000000,12.37,12.7367,11.78,12.63,2246830,0
+ACVA.US,D,20220131,000000,12.55,13.53,12.55,13.26,2017755,0
+ACVA.US,D,20220201,000000,13.36,13.52,12.99,13.34,1240585,0
+ACVA.US,D,20220202,000000,13.35,13.495,12.17,12.17,1002843,0
+ACVA.US,D,20220203,000000,12,12.205,11.5,11.58,1906570,0
+ACVA.US,D,20220204,000000,11.6,11.9399,11.42,11.69,1534442,0
+ACVA.US,D,20220207,000000,11.69,12.08,11.38,11.48,1695432,0
+ACVA.US,D,20220208,000000,11.48,11.64,11.1,11.39,2632756,0
+ACVA.US,D,20220209,000000,11.42,11.89,11.21,11.64,1717588,0
+ACVA.US,D,20220210,000000,11.52,12.26,11.33,11.46,2004250,0
+ACVA.US,D,20220211,000000,11.43,11.74,10.47,10.51,1693338,0
+ACVA.US,D,20220214,000000,10.48,10.705,10.3,10.42,1731659,0
+ACVA.US,D,20220215,000000,10.68,11.26,10.64,11.22,2073969,0
+ACVA.US,D,20220216,000000,11.11,11.23,10.86,11.12,1215920,0
+ACVA.US,D,20220217,000000,12.3,13.69,11.89,12.52,4827716,0
+ACVA.US,D,20220218,000000,12.15,12.86,12.03,12.64,2871900,0
+ACVA.US,D,20220222,000000,12.53,12.9,12.205,12.74,2507755,0
+ACVA.US,D,20220223,000000,12.74,13.1,12.33,12.53,2123544,0
+ACVA.US,D,20220224,000000,12.03,13.46,11.9298,13.33,2026031,0
+ACVA.US,D,20220225,000000,13.01,13.53,12.82,13.07,4031861,0
+ACVA.US,D,20220228,000000,13.03,13.42,12.83,13.19,2974594,0
+ACVA.US,D,20220301,000000,13.51,13.95,13.1,13.52,1895755,0
+ACVA.US,D,20220302,000000,13.93,14.41,13.795,14.11,2141447,0
+ACVA.US,D,20220303,000000,14,14.13,13.2,13.24,1765226,0
+ACVA.US,D,20220304,000000,13.12,13.57,12.31,12.49,740971,0
+ACVA.US,D,20220307,000000,12.63,12.95,11.56,11.66,1143879,0
+ACVA.US,D,20220308,000000,11.64,12.3,11.24,11.8,967400,0
+ACVA.US,D,20220309,000000,12.09,13,12,12.55,864172,0
+ACVA.US,D,20220310,000000,12.23,12.95,12.12,12.83,776214,0
+ACVA.US,D,20220311,000000,12.83,13.12,12.44,12.48,599085,0
+ACVA.US,D,20220314,000000,12.37,12.79,12.14,12.23,1213451,0
+ACVA.US,D,20220315,000000,12.37,13.1,12.31,12.91,810348,0
+ACVA.US,D,20220316,000000,13.06,13.63,12.98,13.6,1247919,0
+ACVA.US,D,20220317,000000,13.71,14.21,13.32,13.9,1169421,0
+ACVA.US,D,20220318,000000,13.68,14.545,13.44,14.34,1165102,0
+ACVA.US,D,20220321,000000,14.03,14.47,13.88,14.2,1089425,0
+ACVA.US,D,20220322,000000,14.19,14.74,14.02,14.48,1392604,0
+ACVA.US,D,20220323,000000,14.4,14.84,14.125,14.32,768410,0
+ACVA.US,D,20220324,000000,14.43,14.8,13.89,14.75,829356,0
+ACVA.US,D,20220325,000000,14.84,14.84,13.98,14.14,730888,0
+ACVA.US,D,20220328,000000,14.15,14.38,13.78,14.33,960461,0
+ACVA.US,D,20220329,000000,14.6,15.51,14.54,15.33,834828,0
+ACVA.US,D,20220330,000000,15.15,15.48,14.91,15.12,688695,0
+ACVA.US,D,20220331,000000,15.15,15.188,14.63,14.81,866533,0
+ACVA.US,D,20220401,000000,14.86,15.5,14.86,15.15,796628,0
+ACVA.US,D,20220404,000000,15.25,15.7,14.9,15.56,636840,0
+ACVA.US,D,20220405,000000,15.46,15.5,14.835,15.04,784325,0
+ACVA.US,D,20220406,000000,14.69,15.15,14.425,15,659891,0
+ACVA.US,D,20220407,000000,14.9,15.16,14.39,14.7,565762,0
+ACVA.US,D,20220408,000000,14.59,15.025,14.36,14.54,545925,0
+ACVA.US,D,20220411,000000,14.19,14.7,14.05,14.42,894666,0
+ACVA.US,D,20220412,000000,14.57,14.66,13.87,13.95,807090,0
+ACVA.US,D,20220413,000000,14.04,14.37,14,14.29,496585,0
+ACVA.US,D,20220414,000000,14.23,14.385,13.76,14,575794,0
+ACVA.US,D,20220418,000000,13.88,13.91,13.45,13.77,604242,0
+ACVA.US,D,20220419,000000,13.72,14.46,13.5,14.13,754389,0
+ACVA.US,D,20220420,000000,14.46,14.46,13.86,13.92,740861,0
+ACVA.US,D,20220421,000000,14.08,14.475,13.5,13.59,631171,0
+ACVA.US,D,20220422,000000,13.57,13.92,13.55,13.69,436214,0
+ACVA.US,D,20220425,000000,13.7,14.43,13.56,14.43,632788,0
+ACVA.US,D,20220426,000000,14.24,14.59,14.04,14.15,688803,0
+ACVA.US,D,20220427,000000,14.12,14.58,13.91,14.33,947590,0
+ACVA.US,D,20220428,000000,14.53,14.8,13.95,14.53,969758,0
+ACVA.US,D,20220429,000000,14.42,14.75,13.2401,13.35,1400684,0
+ACVA.US,D,20220502,000000,13.26,13.275,12.48,12.91,1754929,0
+ACVA.US,D,20220503,000000,12.86,13.12,12.25,12.33,1444212,0
+ACVA.US,D,20220504,000000,12.45,12.74,11.875,12.67,1421204,0
+ACVA.US,D,20220505,000000,12.34,12.48,11.71,11.97,1484335,0
+ACVA.US,D,20220506,000000,11.95,11.95,10.83,11.12,1695826,0
+ACVA.US,D,20220509,000000,10.92,11.09,9.95,10,1364473,0
+ACVA.US,D,20220510,000000,10.22,10.88,8.55,8.88,2033335,0
+ACVA.US,D,20220511,000000,8.88,9.13,8.19,8.2,1759830,0
+ACVA.US,D,20220512,000000,8.38,9.2,7.52,8.25,4212074,0
+ACVA.US,D,20220513,000000,8.63,9.215,8.63,8.94,2161109,0
+ACVA.US,D,20220516,000000,8.72,9.2,8.47,8.48,1328282,0
+ACVA.US,D,20220517,000000,8.61,8.86,8.01,8.4,2896203,0
+ACVA.US,D,20220518,000000,8.11,8.39,7.55,7.77,2106703,0
+ACVA.US,D,20220519,000000,7.69,8.19,7.65,8.06,1198604,0
+ACVA.US,D,20220520,000000,8.12,8.34,7.875,8.12,1181720,0
+ACVA.US,D,20220523,000000,8.22,8.265,7.825,8.05,1736722,0
+ACVA.US,D,20220524,000000,7.92,7.92,7.47,7.56,2395070,0
+ACVA.US,D,20220525,000000,7.5,8.05,7.45,8.01,1437702,0
+ACVA.US,D,20220526,000000,8.03,8.48,8.02,8.27,1166644,0
+ACVA.US,D,20220527,000000,8.4,8.735,8.4,8.69,1590974,0
+ACVA.US,D,20220531,000000,8.66,8.77,8.3,8.44,1606197,0
+ACVA.US,D,20220601,000000,8.52,8.77,8.395,8.61,1340026,0
+ACVA.US,D,20220602,000000,8.59,9.1,8.59,9.02,1308871,0
+ACVA.US,D,20220603,000000,8.81,8.99,8.37,8.52,1220071,0
+ACVA.US,D,20220606,000000,8.78,9.02,8.53,8.58,1678090,0
+ACVA.US,D,20220607,000000,8.48,8.62,8.23,8.54,1854857,0
+ACVA.US,D,20220608,000000,8.51,8.68,8.33,8.38,1159363,0
+ACVA.US,D,20220609,000000,8.35,8.35,7.54,7.56,2103743,0
+ACVA.US,D,20220610,000000,7.38,7.515,7.08,7.27,2619474,0
+ACVA.US,D,20220613,000000,6.98,7.16,6.68,6.82,4373160,0
+ACVA.US,D,20220614,000000,7.06,7.11,6.67,6.93,1867153,0
+ACVA.US,D,20220615,000000,6.94,7.48,6.91,7.22,1708411,0
+ACVA.US,D,20220616,000000,6.92,7.13,6.78,6.83,2129146,0
+ACVA.US,D,20220617,000000,6.85,7.36,6.85,7.25,2950173,0
+ACVA.US,D,20220621,000000,7.35,7.58,7.08,7.13,1812371,0
+ACVA.US,D,20220622,000000,7.04,7.34,6.99,7.14,1364875,0
+ACVA.US,D,20220623,000000,7.22,7.32,7.04,7.23,1450424,0
+ACVA.US,D,20220624,000000,7.26,7.45,6.92,6.96,16964120,0
+ACVA.US,D,20220627,000000,7.09,7.27,6.635,6.86,2308405,0
+ACVA.US,D,20220628,000000,6.86,6.91,6.545,6.61,1603984,0
+ACVA.US,D,20220629,000000,6.59,6.68,6.32,6.47,1461812,0
+ACVA.US,D,20220630,000000,6.36,6.57,6.1,6.54,2237116,0
+ACVA.US,D,20220701,000000,6.56,6.605,6.245,6.49,1714389,0
+ACVA.US,D,20220705,000000,6.33,6.94,6.125,6.91,1080949,0
+ACVA.US,D,20220706,000000,6.95,7.02,6.77,6.82,884031,0
+ACVA.US,D,20220707,000000,6.86,7.21,6.86,7.2,710986,0
+ACVA.US,D,20220708,000000,7.12,7.4842,7.1,7.23,725073,0
+ACVA.US,D,20220711,000000,7.13,7.1613,6.77,6.85,783006,0
+ACVA.US,D,20220712,000000,6.85,6.92,6.58,6.68,878205,0
+ACVA.US,D,20220713,000000,6.54,6.6,6.35,6.49,760672,0
+ACVA.US,D,20220714,000000,6.45,6.47,6.28,6.35,653508,0
+ACVA.US,D,20220715,000000,6.53,6.68,6.31,6.68,1150944,0
+ACVA.US,D,20220718,000000,6.79,7.1788,6.76,6.78,1000383,0
+ACVA.US,D,20220719,000000,6.89,7.33,6.78,7.2,918550,0
+ACVA.US,D,20220720,000000,7.21,7.53,7.18,7.33,643030,0
+ACVA.US,D,20220721,000000,7.26,7.65,7.2001,7.64,739398,0
+ACVA.US,D,20220722,000000,7.64,7.66,7.125,7.16,818349,0
+ACVA.US,D,20220725,000000,7.17,7.17,6.93,7,548654,0
+ACVA.US,D,20220726,000000,6.93,6.975,6.78,6.91,653705,0
+ACVA.US,D,20220727,000000,7.07,7.07,6.77,6.91,988473,0
+ACVA.US,D,20220728,000000,6.94,7.305,6.81,7.28,877772,0
+ACVA.US,D,20220729,000000,7.28,7.42,6.98,7.39,730799,0
+ACVA.US,D,20220801,000000,7.31,7.395,7.085,7.29,1086529,0
+ACVA.US,D,20220802,000000,7.18,7.66,7.125,7.23,1135999,0
+ACVA.US,D,20220803,000000,7.31,7.6,7.21,7.49,1196638,0
+ACVA.US,D,20220804,000000,7.64,7.74,7.49,7.66,540417,0
+ACVA.US,D,20220805,000000,7.48,7.74,7.32,7.64,842843,0
+ACVA.US,D,20220808,000000,7.77,8.165,7.77,7.93,1041692,0
+ACVA.US,D,20220809,000000,7.8,7.85,6.94,6.965,1608962,0
+ACVA.US,D,20220810,000000,7.38,7.695,7.28,7.59,2021266,0
+ACVA.US,D,20220811,000000,7.6,9.08,7.49,8.63,3146050,0
+ACVA.US,D,20220812,000000,8.81,9.38,8.68,9.26,1648488,0
+ACVA.US,D,20220815,000000,9.13,9.17,8.61,8.62,1507243,0
+ACVA.US,D,20220816,000000,8.53,8.965,8.42,8.81,1231007,0
+ACVA.US,D,20220817,000000,8.64,8.775,8.36,8.64,1259660,0
+ACVA.US,D,20220818,000000,8.56,8.71,8.25,8.69,1509523,0
+ACVA.US,D,20220819,000000,8.51,8.56,7.95,8.05,1102390,0
+ACVA.US,D,20220822,000000,7.84,7.93,7.48,7.91,1538081,0
+ACVA.US,D,20220823,000000,7.93,8.54,7.92,8.43,1421928,0
+ACVA.US,D,20220824,000000,8.43,8.85,8.41,8.74,976262,0
+ACVA.US,D,20220825,000000,8.95,9.18,8.735,8.83,868042,0
+ACVA.US,D,20220826,000000,8.73,9,8.37,8.39,865440,0
+ACVA.US,D,20220829,000000,8.27,8.53,8.27,8.39,1116882,0
+ACVA.US,D,20220830,000000,8.51,8.72,8.35,8.42,1201134,0
+ACVA.US,D,20220831,000000,8.52,8.89,8.43,8.51,998579,0
+ACVA.US,D,20220901,000000,8.17,8.41,8.01,8.39,1001077,0
+ACVA.US,D,20220902,000000,8.59,8.63,8.22,8.4,1007464,0
+ACVA.US,D,20220906,000000,8.57,8.57,8.35,8.41,877129,0
+ACVA.US,D,20220907,000000,8.6,9.42,8.505,9.13,1873963,0
+ACVA.US,D,20220908,000000,9.08,9.15,8.91,9.12,617994,0
+ACVA.US,D,20220909,000000,9.2,9.58,9.2,9.42,931184,0
+ACVA.US,D,20220912,000000,9.57,9.89,9.54,9.77,1197902,0
+ACVA.US,D,20220913,000000,9.29,9.595,9.22,9.29,1430068,0
+ACVA.US,D,20220914,000000,9.2,9.2,8.73,9,1858465,0
+ACVA.US,D,20220915,000000,8.84,9.305,8.81,9.2,1630124,0
+ACVA.US,D,20220916,000000,8.88,8.97,8.35,8.48,1921143,0
+ACVA.US,D,20220919,000000,8.241,8.545,8.07,8.48,1283293,0
+ACVA.US,D,20220920,000000,8.35,8.52,8.17,8.47,1015231,0
+ACVA.US,D,20220921,000000,8.58,8.8725,8.32,8.66,1211354,0
+ACVA.US,D,20220922,000000,8.61,8.61,8.05,8.3,1727306,0
+ACVA.US,D,20220923,000000,8.09,8.3,8.01,8.25,2014827,0
+ACVA.US,D,20220926,000000,8.14,8.5,8.035,8.09,1193060,0
+ACVA.US,D,20220927,000000,8.28,8.37,8.14,8.16,1577666,0
+ACVA.US,D,20220928,000000,8.24,9.03,8.2,8.89,1344736,0
+ACVA.US,D,20220929,000000,8.59,8.63,7.385,7.82,2469941,0
+ACVA.US,D,20220930,000000,7.74,8.11,7.15,7.19,2133989,0
+ACVA.US,D,20221003,000000,7.19,7.745,7.015,7.68,2545975,0
+ACVA.US,D,20221004,000000,7.97,8.44,7.965,8.4,1220301,0
+ACVA.US,D,20221005,000000,8.15,8.51,7.985,8.5,1149726,0
+ACVA.US,D,20221006,000000,8.44,9.0201,8.44,8.79,1836128,0
+ACVA.US,D,20221007,000000,8.59,8.9,8.33,8.58,1697537,0
+ACVA.US,D,20221010,000000,8.59,8.72,8.38,8.65,850270,0
+ACVA.US,D,20221011,000000,8.6,8.79,8.21,8.5,1067841,0
+ACVA.US,D,20221012,000000,8.52,8.715,8.395,8.6,712309,0
+ACVA.US,D,20221013,000000,8.22,8.735,8.05,8.72,1253900,0
+ACVA.US,D,20221014,000000,8.87,8.96,8.35,8.49,707471,0
+ACVA.US,D,20221017,000000,8.8,8.97,8.565,8.71,919927,0
+ACVA.US,D,20221018,000000,8.93,9.07,8.71,8.87,855779,0
+ACVA.US,D,20221019,000000,8.66,8.89,8.23,8.29,1049456,0
+ACVA.US,D,20221020,000000,8.26,8.875,8.26,8.58,1120083,0
+ACVA.US,D,20221021,000000,8.58,8.62,8.12,8.36,1472029,0
+ACVA.US,D,20221024,000000,8.35,8.365,8.025,8.2,886109,0
+ACVA.US,D,20221025,000000,8.11,9.11,8.11,8.97,1270842,0
+ACVA.US,D,20221026,000000,8.95,9.06,8.54,8.76,930431,0
+ACVA.US,D,20221027,000000,8.82,9.12,8.78,8.99,849444,0
+ACVA.US,D,20221028,000000,8.98,9.03,8.64,8.98,938988,0
+ACVA.US,D,20221031,000000,8.95,9.33,8.84,9.12,1034380,0
+ACVA.US,D,20221101,000000,9.4,9.525,9,9.04,1079435,0
+ACVA.US,D,20221102,000000,8.92,8.95,8.12,8.22,1440899,0
+ACVA.US,D,20221103,000000,8.12,8.32,7.69,7.7,985037,0
+ACVA.US,D,20221104,000000,7.85,7.91,7.08,7.33,1464903,0
+ACVA.US,D,20221107,000000,7.46,7.65,6.88,6.96,1552634,0
+ACVA.US,D,20221108,000000,7.03,7.04,6.69,6.98,1442200,0
+ACVA.US,D,20221109,000000,6.81,6.88,6.51,6.66,1368385,0
+ACVA.US,D,20221110,000000,7.16,8.34,7.02,8.31,3119014,0
+ACVA.US,D,20221111,000000,8.35,9.105,8.35,8.85,1143867,0
+ACVA.US,D,20221114,000000,8.66,9.075,8.55,8.6,1071887,0
+ACVA.US,D,20221115,000000,8.95,9.11,8.675,8.74,1360731,0
+ACVA.US,D,20221116,000000,8.63,8.78,8.43,8.61,801405,0
+ACVA.US,D,20221117,000000,8.32,8.78,8.27,8.64,1265613,0
+ACVA.US,D,20221118,000000,8.81,8.81,7.91,7.98,1522337,0
+ACVA.US,D,20221121,000000,7.9,8.06,7.5,7.68,874624,0
+ACVA.US,D,20221122,000000,7.665,7.92,7.43,7.8,1056954,0
+ACVA.US,D,20221123,000000,7.99,7.99,7.73,7.78,945442,0
+ACVA.US,D,20221125,000000,7.67,7.85,7.58,7.83,323150,0
+ACVA.US,D,20221128,000000,7.74,7.95,7.53,7.69,781866,0
+ACVA.US,D,20221129,000000,7.63,7.93,7.63,7.78,969790,0
+ACVA.US,D,20221130,000000,7.83,8.91,7.755,8.84,1637758,0
+ACVA.US,D,20221201,000000,8.81,9.17,8.81,8.88,812668,0
+ACVA.US,D,20221202,000000,8.61,8.815,8.36,8.69,920625,0
+ACVA.US,D,20221205,000000,8.63,8.93,8.32,8.39,898068,0
+ACVA.US,D,20221206,000000,8.45,8.54,8.36,8.46,674679,0
+ACVA.US,D,20221207,000000,8.37,8.9,8.3,8.79,1097088,0
+ACVA.US,D,20221208,000000,8.84,9.16,8.7,8.82,1095675,0
+ACVA.US,D,20221209,000000,8.72,8.92,8.615,8.83,761532,0
+ACVA.US,D,20221212,000000,8.82,9.03,8.67,8.83,1108659,0
+ACVA.US,D,20221213,000000,9.31,9.5,8.65,8.89,2668361,0
+ACVA.US,D,20221214,000000,8.87,9.23,8.8475,8.95,1811377,0
+ACVA.US,D,20221215,000000,8.75,8.965,8.73,8.91,795343,0
+ACVA.US,D,20221216,000000,8.7,9.008,8.685,8.75,1908002,0
+ACVA.US,D,20221219,000000,8.75,8.75,8.39,8.4,1138897,0
+ACVA.US,D,20221220,000000,8.36,8.85,8.36,8.75,605810,0
+ACVA.US,D,20221221,000000,8.76,8.88,8.28,8.34,1882866,0
+ACVA.US,D,20221222,000000,8.18,8.18,7.415,7.93,1449988,0
+ACVA.US,D,20221223,000000,7.92,7.92,7.68,7.81,591136,0
+ACVA.US,D,20221227,000000,7.66,7.8,7.33,7.61,1182491,0
+ACVA.US,D,20221228,000000,7.59,7.64,7.19,7.38,1083694,0
+ACVA.US,D,20221229,000000,7.39,8.035,7.24,8.02,1122072,0
+ACVA.US,D,20221230,000000,7.84,8.25,7.8,8.21,1053706,0
+ACVA.US,D,20230103,000000,8.36,8.55,7.85,7.93,865135,0
+ACVA.US,D,20230104,000000,8.09,8.61,7.97,8.59,942559,0
+ACVA.US,D,20230105,000000,8.54,8.795,8.26,8.58,1009033,0
+ACVA.US,D,20230106,000000,8.63,9.045,8.45,8.77,630471,0
+ACVA.US,D,20230109,000000,8.86,9,8.34,8.4,571197,0
+ACVA.US,D,20230110,000000,8.32,8.59,8.18,8.51,684322,0
+ACVA.US,D,20230111,000000,8.57,9.075,8.49,8.97,1162863,0
+ACVA.US,D,20230112,000000,9.03,9.235,8.6385,9.21,767323,0
+ACVA.US,D,20230113,000000,9.01,9.48,8.86,9.13,849423,0
+ACVA.US,D,20230117,000000,9.13,9.31,8.97,9.2,559873,0
+ACVA.US,D,20230118,000000,9.37,9.57,9,9.09,911373,0
+ACVA.US,D,20230119,000000,8.93,9.01,8.84,8.88,431681,0
+ACVA.US,D,20230120,000000,8.99,9.04,8.73,8.98,690169,0
+ACVA.US,D,20230123,000000,9.02,9.07,8.915,8.97,501931,0
+ACVA.US,D,20230124,000000,8.88,9.28,8.88,9.24,880761,0
+ACVA.US,D,20230125,000000,9.07,9.6909,9.02,9.63,749108,0
+ACVA.US,D,20230126,000000,9.74,9.82,9.18,9.66,1342552,0
+ACVA.US,D,20230127,000000,9.56,10.21,9.55,9.91,1165147,0
+ACVA.US,D,20230130,000000,9.81,10.19,9.45,9.47,1079667,0
+ACVA.US,D,20230131,000000,9.6,9.85,9.505,9.8,808687,0
+ACVA.US,D,20230201,000000,9.8,10.46,9.54,10.29,1322463,0
+ACVA.US,D,20230202,000000,10.5,11.08,10.49,11.07,2547374,0
+ACVA.US,D,20230203,000000,10.78,11.5,10.75,11.16,1068633,0
+ACVA.US,D,20230206,000000,11.1,11.225,10.67,10.78,779428,0
+ACVA.US,D,20230207,000000,10.72,10.73,10.13,10.37,907142,0
+ACVA.US,D,20230208,000000,10.26,10.48,10.18,10.38,638688,0
+ACVA.US,D,20230209,000000,10.54,10.59,9.64,9.8,662037,0
+ACVA.US,D,20230210,000000,10.575,10.575,9.57,9.71,564414,0
+ACVA.US,D,20230213,000000,9.65,10.305,9.55,10.3,1075876,0
+ACVA.US,D,20230214,000000,10.19,11.225,9.9701,11.05,1420756,0
+ACVA.US,D,20230215,000000,10.99,11.51,10.8,11.32,2156086,0
+ACVA.US,D,20230216,000000,11,11.24,10.43,11.02,1449312,0
+ACVA.US,D,20230217,000000,11.12,11.31,10.83,11.15,1239157,0
+ACVA.US,D,20230221,000000,11,11.53,10.4,10.52,1597969,0
+ACVA.US,D,20230222,000000,10.62,11.01,10.41,10.86,1430920,0
+ACVA.US,D,20230223,000000,11.84,13.2385,11.8,12.68,4898081,0
+ACVA.US,D,20230224,000000,12.35,12.54,11.79,12.03,2242076,0
+ACVA.US,D,20230227,000000,12.22,12.48,11.91,12.19,1328432,0
+ACVA.US,D,20230228,000000,12.1,12.535,12.1,12.24,1071144,0
+ACVA.US,D,20230301,000000,12.13,12.28,11.69,11.83,1354435,0
+ACVA.US,D,20230302,000000,11.7,12.17,11.672,12,849120,0
+ACVA.US,D,20230303,000000,12.12,12.33,11.92,12.22,782215,0
+ACVA.US,D,20230306,000000,12.32,12.55,12.07,12.18,825782,0
+ACVA.US,D,20230307,000000,12.22,12.6675,12.13,12.53,775936,0
+ACVA.US,D,20230308,000000,12.63,12.92,12.51,12.88,951079,0
+ACVA.US,D,20230309,000000,12.9,13.12,12.44,12.48,945536,0
+ACVA.US,D,20230310,000000,12.48,12.68,12.03,12.56,1020169,0
+ACVA.US,D,20230313,000000,12.37,12.58,12.04,12.24,943256,0
+ACVA.US,D,20230314,000000,12.64,12.9,12.445,12.74,991331,0
+ACVA.US,D,20230315,000000,12.38,12.64,12.26,12.62,729111,0
+ACVA.US,D,20230316,000000,12.54,13.145,12.52,12.68,975846,0
+ACVA.US,D,20230317,000000,12.58,12.99,12.47,12.86,1079600,0
+ACVA.US,D,20230320,000000,12.82,13.03,12.67,12.86,834127,0
+ACVA.US,D,20230321,000000,13,13.23,12.87,13.1,1333251,0
+ACVA.US,D,20230322,000000,13.14,13.14,12.62,12.63,804358,0
+ACVA.US,D,20230323,000000,12.73,12.96,12.61,12.81,693413,0
+ACVA.US,D,20230324,000000,12.82,12.82,12.22,12.47,905857,0
+ACVA.US,D,20230327,000000,12.6,12.6407,12.31,12.41,631120,0
+ACVA.US,D,20230328,000000,12.33,12.33,11.81,11.95,777017,0
+ACVA.US,D,20230329,000000,12.09,12.37,11.9,12.34,1082711,0
+ACVA.US,D,20230330,000000,12.44,12.725,12.4,12.57,865849,0
+ACVA.US,D,20230331,000000,12.67,12.94,12.51,12.91,1327842,0
+ACVA.US,D,20230403,000000,12.86,12.93,12.46,12.75,938733,0
+ACVA.US,D,20230404,000000,12.71,12.775,12.32,12.55,926422,0
+ACVA.US,D,20230405,000000,12.45,12.45,12.015,12.21,774292,0
+ACVA.US,D,20230406,000000,12.13,12.23,11.9,12.2,651141,0
+ACVA.US,D,20230410,000000,12.05,12.25,11.84,12.24,1057285,0
+ACVA.US,D,20230411,000000,12.34,12.36,11.91,12.2,1099833,0
+ACVA.US,D,20230412,000000,12.35,12.35,12.04,12.1,539901,0
+ACVA.US,D,20230413,000000,12.24,12.425,12.13,12.29,747987,0
+ACVA.US,D,20230414,000000,12.22,12.35,11.91,11.98,626729,0
+ACVA.US,D,20230417,000000,12,12.08,11.87,11.93,428401,0
+ACVA.US,D,20230418,000000,11.95,12.1,11.87,11.95,562575,0
+ACVA.US,D,20230419,000000,11.82,11.82,11.6214,11.78,808047,0
+ACVA.US,D,20230420,000000,11.61,11.79,11.58,11.77,788556,0
+ACVA.US,D,20230421,000000,11.76,11.83,11.62,11.81,514625,0
+ACVA.US,D,20230424,000000,11.83,12.4,11.78,12.32,565628,0
+ACVA.US,D,20230425,000000,12.21,12.43,11.93,12.17,988317,0
+ACVA.US,D,20230426,000000,12.22,12.4,11.94,12.15,1107111,0
+ACVA.US,D,20230427,000000,12.3,12.86,12.15,12.81,1455753,0
+ACVA.US,D,20230428,000000,12.79,13.17,12.69,13.03,1185404,0
+ACVA.US,D,20230501,000000,12.93,13.53,12.93,13.47,1948271,0
+ACVA.US,D,20230502,000000,13.4,13.48,13.105,13.36,1612968,0
+ACVA.US,D,20230503,000000,13.44,14.25,13.322,13.53,1737283,0
+ACVA.US,D,20230504,000000,13.51,13.64,13.26,13.39,1409136,0
+ACVA.US,D,20230505,000000,13.54,14.09,13.54,13.73,2064699,0
+ACVA.US,D,20230508,000000,13.63,13.84,13.295,13.35,2134650,0
+ACVA.US,D,20230509,000000,13.3,13.54,13.19,13.43,1694285,0
+ACVA.US,D,20230510,000000,13.48,13.89,13.39,13.66,1630203,0
+ACVA.US,D,20230511,000000,14.74,17.04,14.34,16.45,8128926,0
+ACVA.US,D,20230512,000000,16.43,16.58,15.81,16.15,3288053,0
+ACVA.US,D,20230515,000000,16.25,17.115,15.84,16.99,2604434,0
+ACVA.US,D,20230516,000000,16.83,16.84,16,16.37,1749479,0
+ACVA.US,D,20230517,000000,16.54,17.04,16.23,16.86,1645599,0
+ACVA.US,D,20230518,000000,16.6,17.32,16.6,17.28,1675447,0
+ACVA.US,D,20230519,000000,17.32,17.72,17.23,17.52,1466305,0
+ACVA.US,D,20230522,000000,17.58,17.97,17.5,17.8,1517865,0
+ACVA.US,D,20230523,000000,17.8,18.02,17.295,17.66,1275836,0
+ACVA.US,D,20230524,000000,17.63,17.8,17.29,17.3,1015581,0
+ACVA.US,D,20230525,000000,17.4,17.405,16.94,16.97,926754,0
+ACVA.US,D,20230526,000000,17.01,17.17,16.78,16.91,993911,0
+ACVA.US,D,20230530,000000,17.24,17.69,17.08,17.15,1482966,0
+ACVA.US,D,20230531,000000,17.13,17.43,16.62,17.04,1963956,0
+ACVA.US,D,20230601,000000,17.04,17.4,16.755,17.04,1728819,0
+ACVA.US,D,20230602,000000,17.26,17.485,16.74,17.48,1887959,0
+ACVA.US,D,20230605,000000,17.482,17.94,17.4788,17.71,1327045,0
+ACVA.US,D,20230606,000000,17.71,18.33,17.32,18,1655232,0
+ACVA.US,D,20230607,000000,18.19,18.34,17.72,17.92,1006928,0
+ACVA.US,D,20230608,000000,17.93,18.38,17.81,18.26,1612774,0
+ACVA.US,D,20230609,000000,18.29,18.59,17.46,17.59,1381758,0
+ACVA.US,D,20230612,000000,17.68,18.17,17.54,17.95,1337250,0
+ACVA.US,D,20230613,000000,18.06,18.21,17.85,17.96,983987,0
+ACVA.US,D,20230614,000000,17.65,17.945,17.37,17.6,994366,0
+ACVA.US,D,20230615,000000,17.42,18.025,17.159,17.89,1509156,0
+ACVA.US,D,20230616,000000,18,18.04,17.57,17.72,1749450,0
+ACVA.US,D,20230620,000000,18.06,18.4471,17.65,17.93,1583965,0
+ACVA.US,D,20230621,000000,17.81,18,17.51,17.83,1018415,0
+ACVA.US,D,20230622,000000,17.66,17.93,17.35,17.71,1097718,0
+ACVA.US,D,20230623,000000,17.49,17.55,17.05,17.17,4140617,0
+ACVA.US,D,20230626,000000,17.1304,17.35,16.64,16.69,1087726,0
+ACVA.US,D,20230627,000000,16.88,17.05,16.71,16.8,1051327,0
+ACVA.US,D,20230628,000000,16.72,17.19,16.69,17.11,1089099,0
+ACVA.US,D,20230629,000000,17.11,17.78,17.1,17.59,1000042,0
+ACVA.US,D,20230630,000000,17.76,17.92,17.23,17.27,1186119,0
+ACVA.US,D,20230703,000000,17.26,17.27,16.55,16.64,722095,0
+ACVA.US,D,20230705,000000,16.52,16.7,16.18,16.49,2006273,0
+ACVA.US,D,20230706,000000,16.18,16.19,15.83,15.92,1172023,0
+ACVA.US,D,20230707,000000,16.01,16.44,16.01,16.28,1360119,0
+ACVA.US,D,20230710,000000,16.23,16.96,16.23,16.88,1513888,0
+ACVA.US,D,20230711,000000,16.91,17.56,16.9,17.52,1378991,0
+ACVA.US,D,20230712,000000,17.85,18.47,17.57,17.9,5728381,0
+ACVA.US,D,20230713,000000,17.65,18.19,17.17,17.77,2508623,0
+ACVA.US,D,20230714,000000,17.75,17.945,17.26,17.36,1354430,0
+ACVA.US,D,20230717,000000,17.4,17.77,17.3,17.68,686547,0
+ACVA.US,D,20230718,000000,17.73,18.45,17.73,18.32,1797111,0
+ACVA.US,D,20230719,000000,18.47,18.68,17.24,17.4,1648130,0
+ACVA.US,D,20230720,000000,17.47,17.87,17.19,17.66,1244148,0
+ACVA.US,D,20230721,000000,17.8,18.005,16.755,16.83,1488030,0
+ACVA.US,D,20230724,000000,16.81,17.005,16.69,16.9,595849,0
+ACVA.US,D,20230725,000000,17.03,17.16,16.45,16.48,927199,0
+ACVA.US,D,20230726,000000,16.43,16.638,16.25,16.355,895545,0
+ACVA.US,D,20230727,000000,16.64,16.64,16.08,16.16,792268,0
+ACVA.US,D,20230728,000000,16.42,16.7,16.15,16.55,728861,0
+ACVA.US,D,20230731,000000,16.55,17.51,16.5,17.49,1057300,0
+ACVA.US,D,20230801,000000,17.32,17.81,17.13,17.64,928330,0
+ACVA.US,D,20230802,000000,17.38,17.38,16.78,17.06,733746,0
+ACVA.US,D,20230803,000000,16.95,17.35,16.73,16.84,1400152,0
+ACVA.US,D,20230804,000000,16.94,17.09,16.52,16.54,1247079,0
+ACVA.US,D,20230807,000000,16.6,16.6298,15.96,16.18,1713015,0
+ACVA.US,D,20230808,000000,17.2,17.2,15.9127,16.65,2906849,0
+ACVA.US,D,20230809,000000,16.71,17.2,16.38,16.65,2018026,0
+ACVA.US,D,20230810,000000,16.65,16.76,15.47,15.82,3073677,0
+ACVA.US,D,20230811,000000,15.5,16.01,15.47,15.88,1244212,0
+ACVA.US,D,20230814,000000,15.78,16.16,15.61,15.87,1115472,0
+ACVA.US,D,20230815,000000,15.76,15.98,15.53,15.58,1056441,0
+ACVA.US,D,20230816,000000,15.55,15.655,15.14,15.16,766149,0
+ACVA.US,D,20230817,000000,15.32,15.35,14.91,15.17,1232588,0
+ACVA.US,D,20230818,000000,14.91,15.63,14.7,15.56,1126188,0
+ACVA.US,D,20230821,000000,15.53,15.74,15.5,15.55,745247,0
+ACVA.US,D,20230822,000000,15.69,15.84,15.23,15.27,1007163,0
+ACVA.US,D,20230823,000000,15.35,16.07,15.33,15.94,1247137,0
+ACVA.US,D,20230824,000000,15.97,15.99,15.39,15.47,843260,0
+ACVA.US,D,20230825,000000,15.48,15.79,15.34,15.58,996581,0
+ACVA.US,D,20230828,000000,15.69,16.03,15.56,15.66,928290,0
+ACVA.US,D,20230829,000000,15.73,16.245,15.45,16.08,887014,0
+ACVA.US,D,20230830,000000,16.05,16.62,15.97,16.48,1190718,0
+ACVA.US,D,20230831,000000,16.53,16.9,16.37,16.81,693542,0
+ACVA.US,D,20230901,000000,16.92,17.11,16.72,16.87,586222,0
+ACVA.US,D,20230905,000000,16.8,17.2,16.6102,16.9,801456,0
+ACVA.US,D,20230906,000000,16.96,17.11,16.27,16.61,592778,0
+ACVA.US,D,20230907,000000,16.37,17.28,16.29,16.96,1106527,0
+ACVA.US,D,20230908,000000,16.91,16.97,16.34,16.35,516636,0
+ACVA.US,D,20230911,000000,16.52,16.67,16.135,16.26,448934,0
+ACVA.US,D,20230912,000000,16.14,16.42,16.03,16.19,890667,0
+ACVA.US,D,20230913,000000,16.11,16.15,15.37,15.5,1105785,0
+ACVA.US,D,20230914,000000,15.57,16,15.52,15.68,738320,0
+ACVA.US,D,20230915,000000,15.64,15.71,15.1,15.6,3201931,0
+ACVA.US,D,20230918,000000,15.52,15.82,15.47,15.55,763601,0
+ACVA.US,D,20230919,000000,15.29,15.61,15.29,15.5,857077,0
+ACVA.US,D,20230920,000000,15.57,15.7,15.17,15.2,505125,0
+ACVA.US,D,20230921,000000,15.11,15.11,14.5,14.53,815548,0
+ACVA.US,D,20230922,000000,14.57,14.74,14.455,14.59,773909,0
+ACVA.US,D,20230925,000000,14.43,14.83,14.39,14.665,507873,0
+ACVA.US,D,20230926,000000,14.5,14.74,14.24,14.49,978586,0
+ACVA.US,D,20230927,000000,14.66,15.17,14.64,15.08,1162060,0
+ACVA.US,D,20230928,000000,15.01,15.46,14.86,15.41,887842,0
+ACVA.US,D,20230929,000000,15.52,16.02,15,15.18,1038411,0
+ACVA.US,D,20231002,000000,15.12,15.215,14.88,15.05,990632,0
+ACVA.US,D,20231003,000000,14.95,15.17,14.335,14.48,761457,0
+ACVA.US,D,20231004,000000,14.55,14.74,14.4,14.63,567496,0
+ACVA.US,D,20231005,000000,14.55,14.78,14.21,14.44,640341,0
+ACVA.US,D,20231006,000000,14.23,14.58,13.97,14.36,999440,0
+ACVA.US,D,20231009,000000,14.18,14.71,13.86,14.69,841951,0
+ACVA.US,D,20231010,000000,14.63,15.23,14.63,15.15,1020974,0
+ACVA.US,D,20231011,000000,15.28,15.44,15.03,15.37,884165,0
+ACVA.US,D,20231012,000000,15.4,15.47,14.48,14.64,951768,0
+ACVA.US,D,20231013,000000,14.66,14.66,13.72,13.78,627816,0
+ACVA.US,D,20231016,000000,14.24,14.74,14.16,14.43,732906,0
+ACVA.US,D,20231017,000000,14.23,15.01,14.14,14.77,884079,0
+ACVA.US,D,20231018,000000,14.68,14.78,14.4,14.48,511633,0
+ACVA.US,D,20231019,000000,14.48,14.62,14.04,14.12,683864,0
+ACVA.US,D,20231020,000000,14.12,14.13,13.83,14.08,797132,0
+ACVA.US,D,20231023,000000,13.98,14.2,13.71,13.97,753601,0
+ACVA.US,D,20231024,000000,14.23,14.37,14.015,14.2,612454,0
+ACVA.US,D,20231025,000000,13.96,14.06,12.99,13.23,1289317,0
+ACVA.US,D,20231026,000000,13.22,13.6,13.005,13.35,968218,0
+ACVA.US,D,20231027,000000,13.44,13.5,12.92,13.08,703425,0
+ACVA.US,D,20231030,000000,13.29,13.54,12.93,13.44,569111,0
+ACVA.US,D,20231031,000000,13.49,13.57,13.22,13.33,667708,0
+ACVA.US,D,20231101,000000,13.38,13.47,13.01,13.44,689079,0
+ACVA.US,D,20231102,000000,13.8,14.17,13.79,13.82,909172,0
+ACVA.US,D,20231103,000000,14.21,14.78,13.87,14.71,1168812,0
+ACVA.US,D,20231106,000000,14.8,14.91,14.08,14.22,2240835,0
+ACVA.US,D,20231107,000000,13.43,14.64,13.05,14.16,1925859,0
+ACVA.US,D,20231108,000000,14.16,14.33,13.93,14.18,1622631,0
+ACVA.US,D,20231109,000000,14.28,14.3482,13.95,14,626975,0
+ACVA.US,D,20231110,000000,14.07,14.225,13.901,14.03,532297,0
+ACVA.US,D,20231113,000000,13.98,14.22,13.81,14.05,575683,0
+ACVA.US,D,20231114,000000,14.75,15.385,14.44,15.36,1458988,0
+ACVA.US,D,20231115,000000,15.37,16.23,15.35,15.72,1692441,0
+ACVA.US,D,20231116,000000,15.42,15.665,15.14,15.45,813495,0
+ACVA.US,D,20231117,000000,15.62,15.8,15.17,15.58,863806,0
+ACVA.US,D,20231120,000000,15.66,15.73,15.375,15.61,544119,0
+ACVA.US,D,20231121,000000,15.41,15.525,15.2583,15.36,375959,0
+ACVA.US,D,20231122,000000,15.59,15.87,15.21,15.27,377447,0
+ACVA.US,D,20231124,000000,15.2,15.611,15.15,15.59,193422,0
+ACVA.US,D,20231127,000000,15.52,15.53,14.855,14.87,762249,0
+ACVA.US,D,20231128,000000,14.84,15.01,14.69,14.96,677169,0
+ACVA.US,D,20231129,000000,15.21,15.57,15.05,15.54,963316,0
+ACVA.US,D,20231130,000000,15.69,15.82,15.39,15.63,1050064,0
+ACVA.US,D,20231201,000000,15.57,15.88,15.48,15.78,878244,0
+ACVA.US,D,20231204,000000,15.62,15.93,15.48,15.66,591038,0
+ACVA.US,D,20231205,000000,15.49,15.555,15.22,15.45,912442,0
+ACVA.US,D,20231206,000000,15.67,15.67,14.39,14.46,923568,0
+ACVA.US,D,20231207,000000,14.51,14.51,14.12,14.27,914899,0
+ACVA.US,D,20231208,000000,14.25,14.5,14.08,14.35,1537900,0
+ACVA.US,D,20231211,000000,14.26,14.41,13.79,14.38,945962,0
+ACVA.US,D,20231212,000000,14.35,14.41,13.38,13.5,1458163,0
+ACVA.US,D,20231213,000000,13.48,14.72,13.41,14.54,1459364,0
+ACVA.US,D,20231214,000000,14.75,15.51,14.63,15.35,1428564,0
+ACVA.US,D,20231215,000000,15.44,15.44,14.28,14.54,2112326,0
+ACVA.US,D,20231218,000000,14.51,15,14.51,14.8,1121636,0
+ACVA.US,D,20231219,000000,14.96,15.02,14.7035,14.89,686792,0
+ACVA.US,D,20231220,000000,14.89,14.94,14.59,14.65,895158,0
+ACVA.US,D,20231221,000000,14.9,15.1,14.7,15.03,920959,0
+ACVA.US,D,20231222,000000,15.04,15.535,14.95,15.22,877569,0
+ACVA.US,D,20231226,000000,15.33,15.505,15.01,15.36,1052491,0
+ACVA.US,D,20231227,000000,15.41,15.62,15.26,15.49,721503,0
+ACVA.US,D,20231228,000000,15.39,15.67,15.35,15.5,447598,0
+ACVA.US,D,20231229,000000,15.37,15.53,14.915,15.15,1396771,0
+ACVA.US,D,20240102,000000,14.87,15.08,14.65,14.89,1428080,0
+ACVA.US,D,20240103,000000,14.57,14.69,14.28,14.34,1336857,0
+ACVA.US,D,20240104,000000,14.33,14.39,13.83,13.83,1398834,0
+ACVA.US,D,20240105,000000,13.67,13.84,13.3925,13.42,1686713,0
+ACVA.US,D,20240108,000000,13.38,13.77,13.165,13.76,801449,0
+ACVA.US,D,20240109,000000,13.49,13.71,13.27,13.48,509966,0
+ACVA.US,D,20240110,000000,14,14.61,13.68,14.51,1513447,0
+ACVA.US,D,20240111,000000,14.38,14.5,14.0118,14.05,1025752,0
+ACVA.US,D,20240112,000000,14.31,14.41,13.87,14.01,788186,0
+ACVA.US,D,20240116,000000,13.72,13.925,13.65,13.86,528888,0
+ACVA.US,D,20240117,000000,13.57,13.75,13.4,13.685,616321,0
+ACVA.US,D,20240118,000000,13.78,13.93,13.63,13.87,577557,0
+ACVA.US,D,20240119,000000,14.02,14.1,13.451,13.66,1099459,0
+ACVA.US,D,20240122,000000,13.93,14.14,13.845,14.06,880207,0
+ACVA.US,D,20240123,000000,14.25,14.44,13.975,14.06,765129,0
+ACVA.US,D,20240124,000000,14.31,14.31,13.475,13.5,1088870,0
+ACVA.US,D,20240125,000000,13.84,13.84,13.335,13.47,1243800,0
+ACVA.US,D,20240126,000000,13.56,13.59,13.26,13.45,1299836,0
+ACVA.US,D,20240129,000000,13.43,13.89,13.34,13.89,883798,0
+ACVA.US,D,20240130,000000,13.77,13.81,13.35,13.37,615579,0
+ACVA.US,D,20240131,000000,13.4,13.55,12.95,12.97,1048586,0
+ACVA.US,D,20240201,000000,13.11,13.4,13.01,13.33,894450,0
+ACVA.US,D,20240202,000000,13.05,13.74,12.84,13.6,895019,0
+ACVA.US,D,20240205,000000,13.38,14.03,13.37,13.9,801630,0
+ACVA.US,D,20240206,000000,13.8,14.235,13.77,14.14,1017497,0
+ACVA.US,D,20240207,000000,14.28,14.63,14.1142,14.34,965781,0
+ACVA.US,D,20240208,000000,14.32,14.66,14.22,14.39,610820,0
+ACVA.US,D,20240209,000000,14.44,14.64,14.26,14.49,609890,0
+ACVA.US,D,20240212,000000,14.4,14.83,14.4,14.54,827975,0
+ACVA.US,D,20240213,000000,14.18,14.18,13.525,13.66,1105474,0
+ACVA.US,D,20240214,000000,14.02,14.27,13.59,13.88,831846,0
+ACVA.US,D,20240215,000000,14.04,14.45,13.87,14.44,1170754,0
+ACVA.US,D,20240216,000000,14.39,14.39,13.965,14.29,883770,0
+ACVA.US,D,20240220,000000,13.99,14.305,13.89,14.04,1439345,0
+ACVA.US,D,20240221,000000,13.9,14.16,13.66,14,1925346,0
+ACVA.US,D,20240222,000000,16.26,17.06,15.81,16.41,3628909,0
+ACVA.US,D,20240223,000000,16.5,16.75,16.2,16.52,3213849,0
+ACVA.US,D,20240226,000000,16.41,16.715,16.04,16.39,2643636,0
+ACVA.US,D,20240227,000000,16.54,17.75,16.36,17.56,1720536,0
+ACVA.US,D,20240228,000000,17.41,18.1099,17.35,17.74,1633559,0
+ACVA.US,D,20240229,000000,18.03,18.47,17.46,17.75,1316164,0
+ACVA.US,D,20240301,000000,17.8,18.01,17.72,17.89,736507,0
+ACVA.US,D,20240304,000000,18,18.75,17.86,18.6,3400914,0
+ACVA.US,D,20240305,000000,18.43,18.92,18.32,18.68,4860377,0
+ACVA.US,D,20240306,000000,18.79,19.06,18.125,18.155,1752157,0
+ACVA.US,D,20240307,000000,18.33,18.37,17.64,18,944000,0
+ACVA.US,D,20240308,000000,18.25,18.67,17.831,17.92,1072161,0
+ACVA.US,D,20240311,000000,17.77,17.95,17.18,17.24,566069,0
+ACVA.US,D,20240312,000000,17.23,17.77,17.11,17.61,707459,0
+ACVA.US,D,20240313,000000,17.51,17.965,17.49,17.6,1972837,0
+ACVA.US,D,20240314,000000,17.47,17.55,17.055,17.35,1214332,0
+ACVA.US,D,20240315,000000,17.18,17.76,17.18,17.68,1308856,0
+ACVA.US,D,20240318,000000,17.66,18.47,17.62,18.42,1109290,0
+ACVA.US,D,20240319,000000,18.4,18.58,18.16,18.45,1311047,0
+ACVA.US,D,20240320,000000,18.39,19,18.29,18.91,820680,0
+ACVA.US,D,20240321,000000,18.95,19.33,18.83,19.04,1920380,0
+ACVA.US,D,20240322,000000,19.08,19.25,18.82,19.15,938728,0
+ACVA.US,D,20240325,000000,19.14,19.54,18.61,18.79,820672,0
+ACVA.US,D,20240326,000000,18.9,18.97,18.54,18.55,656693,0
+ACVA.US,D,20240327,000000,18.83,18.94,18.59,18.86,768584,0
+ACVA.US,D,20240328,000000,18.86,19.195,18.715,18.77,779082,0
+ACVA.US,D,20240401,000000,18.83,18.83,18.26,18.28,1160495,0
+ACVA.US,D,20240402,000000,17.9,18.26,17.65,18.24,1217906,0
+ACVA.US,D,20240403,000000,18.01,18.58,17.95,18.51,1563660,0
+ACVA.US,D,20240404,000000,18.72,18.98,18.31,18.35,1635868,0
+ACVA.US,D,20240405,000000,18.24,18.6,17.78,18.41,756741,0
+ACVA.US,D,20240408,000000,18.51,18.6,18.095,18.34,526374,0
+ACVA.US,D,20240409,000000,18.5,18.72,17.81,18.65,881304,0
+ACVA.US,D,20240410,000000,17.89,18.45,17.78,17.96,676816,0
+ACVA.US,D,20240411,000000,17.95,18.62,17.72,18.24,1701540,0
+ACVA.US,D,20240412,000000,18.02,18.1,17.49,17.7,869419,0
+ACVA.US,D,20240415,000000,17.88,17.88,16.92,16.96,632908,0
+ACVA.US,D,20240416,000000,16.82,17.385,16.75,17.29,628253,0
+ACVA.US,D,20240417,000000,17.39,17.91,17.35,17.8,1053162,0
+ACVA.US,D,20240418,000000,17.79,18.21,17.18,17.3,1128556,0
+ACVA.US,D,20240419,000000,17.18,17.46,16.97,17.315,631839,0
+ACVA.US,D,20240422,000000,17.4,17.56,17.11,17.5,555956,0
+ACVA.US,D,20240423,000000,17.66,18.54,17.65,18.35,1082912,0
+ACVA.US,D,20240424,000000,18.33,18.33,17.93,17.96,494422,0
+ACVA.US,D,20240425,000000,17.7,18.06,17.35,17.72,582768,0
+ACVA.US,D,20240426,000000,17.78,18.4,17.63,18.09,787737,0
+ACVA.US,D,20240429,000000,18.12,18.32,17.74,17.83,785561,0
+ACVA.US,D,20240430,000000,17.71,17.86,17.39,17.45,795724,0
+ACVA.US,D,20240501,000000,17.48,17.66,16.9,16.91,780354,0
+ACVA.US,D,20240502,000000,17.22,17.4,17.03,17.38,1038456,0
+ACVA.US,D,20240503,000000,17.83,17.9999,17.535,17.81,1130764,0
+ACVA.US,D,20240506,000000,17.83,18.15,17.775,18.1,642974,0
+ACVA.US,D,20240507,000000,18.17,18.28,17.735,17.76,666915,0
+ACVA.US,D,20240508,000000,17.37,17.43,17,17.32,1369817,0
+ACVA.US,D,20240509,000000,16.37,17.605,15.436,17.47,1807176,0
+ACVA.US,D,20240510,000000,17.47,17.91,16.86,17.29,976001,0
+ACVA.US,D,20240513,000000,17.34,17.89,17.11,17.41,1219272,0
+ACVA.US,D,20240514,000000,17.59,17.845,17.37,17.76,1484235,0
+ACVA.US,D,20240515,000000,18.1441,19.11,18,19.02,1586346,0
+ACVA.US,D,20240516,000000,18.97,19.07,18.19,18.23,1649191,0
+ACVA.US,D,20240517,000000,18.23,18.85,18.21,18.62,1202378,0
+ACVA.US,D,20240520,000000,18.55,18.77,18.4,18.76,992811,0
+ACVA.US,D,20240521,000000,18.66,19.23,18.63,18.88,2117631,0
+ACVA.US,D,20240522,000000,18.82,18.98,18.38,18.44,1380107,0
+ACVA.US,D,20240523,000000,18.57,18.75,18.2501,18.68,915540,0
+ACVA.US,D,20240524,000000,18.84,19.11,18.64,19.09,778058,0
+ACVA.US,D,20240528,000000,19.25,19.62,18.51,18.67,867810,0
+ACVA.US,D,20240529,000000,18.36,18.48,17.67,17.86,1416095,0
+ACVA.US,D,20240530,000000,17.89,18.23,17.82,18.06,756739,0
+ACVA.US,D,20240531,000000,18.03,18.29,17.61,17.85,923175,0
+ACVA.US,D,20240603,000000,17.85,18.04,17.61,17.81,947380,0
+ACVA.US,D,20240604,000000,17.72,17.73,17.111,17.53,692288,0
+ACVA.US,D,20240605,000000,17.5,17.77,17.39,17.75,848714,0
+ACVA.US,D,20240606,000000,17.68,18.04,17.6,17.67,440676,0
+ACVA.US,D,20240607,000000,17.49,18.11,17.4,17.83,734158,0
+ACVA.US,D,20240610,000000,18.1,18.455,18,18.36,1207653,0
+ACVA.US,D,20240611,000000,18.2,18.4,17.99,18.08,1096860,0
+ACVA.US,D,20240612,000000,18.77,19.09,18.5405,18.9,954688,0
+ACVA.US,D,20240613,000000,18.81,18.87,18.155,18.24,728808,0
+ACVA.US,D,20240614,000000,17.87,18.22,17.49,17.69,503092,0
+ACVA.US,D,20240617,000000,17.62,18.07,17.6,17.87,908489,0
+ACVA.US,D,20240618,000000,17.86,18.095,17.5,17.71,850781,0
+ACVA.US,D,20240620,000000,17.87,18.09,17.24,17.69,1607354,0
+ACVA.US,D,20240621,000000,17.6,17.91,17.36,17.74,2341732,0
+ACVA.US,D,20240624,000000,17.69,18.235,17.59,18.18,795296,0
+ACVA.US,D,20240625,000000,18.17,18.305,17.655,17.86,728998,0
+ACVA.US,D,20240626,000000,17.75,18.07,17.55,18.01,857246,0
+ACVA.US,D,20240627,000000,18.07,18.24,17.705,18.23,847838,0
+ACVA.US,D,20240628,000000,18.33,18.44,18.05,18.25,3911270,0
+ACVA.US,D,20240701,000000,18.19,18.3,17.44,17.5,858897,0
+ACVA.US,D,20240702,000000,17.6,18.04,17.46,17.97,673984,0
+ACVA.US,D,20240703,000000,17.92,18.12,17.74,17.78,360923,0
+ACVA.US,D,20240705,000000,17.73,18.07,17.44,18.04,828350,0
+ACVA.US,D,20240708,000000,18.21,18.29,17.87,17.88,716525,0
+ACVA.US,D,20240709,000000,17.79,18.04,17.41,17.47,550643,0
+ACVA.US,D,20240710,000000,17.49,17.7,16.69,16.8,1203954,0
+ACVA.US,D,20240711,000000,17.24,17.47,16.84,16.96,1668324,0
+ACVA.US,D,20240712,000000,17.32,17.49,17.13,17.37,1353147,0
+ACVA.US,D,20240715,000000,17.62,18.28,17.62,17.99,1259536,0
+ACVA.US,D,20240716,000000,18.32,19.4,18.15,19.32,1635652,0
+ACVA.US,D,20240717,000000,19.05,19.63,18.625,18.83,1710125,0
+ACVA.US,D,20240718,000000,18.73,18.91,18.1,18.37,1237552,0
+ACVA.US,D,20240719,000000,18.42,18.96,18.23,18.41,886996,0
+ACVA.US,D,20240722,000000,18.56,18.68,18.2,18.53,1130330,0
+ACVA.US,D,20240723,000000,18.4,18.94,18.36,18.6,896774,0
+ACVA.US,D,20240724,000000,18.43,18.58,17.51,17.7,717000,0
+ACVA.US,D,20240725,000000,17.72,17.85,17.33,17.47,1181497,0
+ACVA.US,D,20240726,000000,17.75,17.875,17.35,17.62,1066881,0
+ACVA.US,D,20240729,000000,17.62,17.895,17.01,17.03,692321,0
+ACVA.US,D,20240730,000000,17.28,17.58,16.78,16.94,796446,0
+ACVA.US,D,20240731,000000,17.14,17.67,16.9,17.08,861913,0
+ACVA.US,D,20240801,000000,17.1,17.365,16.045,16.32,1211351,0
+ACVA.US,D,20240802,000000,15.85,15.95,15.43,15.88,1279464,0
+ACVA.US,D,20240805,000000,14.94,15.32,14.76,15.15,1404685,0
+ACVA.US,D,20240806,000000,15.21,15.46,14.82,15.09,1207514,0
+ACVA.US,D,20240807,000000,15.66,15.83,14.79,14.83,1802416,0
+ACVA.US,D,20240808,000000,16.4,18.08,15.57,18.05,2589172,0
+ACVA.US,D,20240809,000000,17.99,18.4,17.635,17.79,1755761,0
+ACVA.US,D,20240812,000000,17.82,18.06,17.48,17.71,1690204,0
+ACVA.US,D,20240813,000000,17.91,18.4693,17.72,18.35,1988049,0
+ACVA.US,D,20240814,000000,18.4,18.72,18.05,18.16,1224682,0
+ACVA.US,D,20240815,000000,18.58,19,18.39,19,2366916,0
+ACVA.US,D,20240816,000000,18.95,19.16,18.55,18.57,1121948,0
+ACVA.US,D,20240819,000000,18.54,18.81,18.411,18.62,1004575,0
+ACVA.US,D,20240820,000000,18.7,19.085,18.62,18.92,1891469,0
+ACVA.US,D,20240821,000000,18.94,18.94,18.4544,18.66,1531494,0
+ACVA.US,D,20240822,000000,18.64,18.91,18.19,18.26,679518,0
+ACVA.US,D,20240823,000000,18.48,18.96,18.315,18.96,1889235,0
+ACVA.US,D,20240826,000000,19.08,19.86,18.995,19.28,1810302,0
+ACVA.US,D,20240827,000000,18.9,19.17,18.42,18.57,1144040,0
+ACVA.US,D,20240828,000000,18.5,18.535,18.26,18.45,803317,0
+ACVA.US,D,20240829,000000,18.6,18.615,18.1902,18.27,726923,0
+ACVA.US,D,20240830,000000,18.42,18.78,18.29,18.71,967058,0
+ACVA.US,D,20240903,000000,18.78,18.78,18.05,18.15,2014567,0
+ACVA.US,D,20240904,000000,18.14,18.27,17.75,17.99,1303673,0
+ACVA.US,D,20240905,000000,17.92,18.39,17.795,18.27,1377432,0
+ACVA.US,D,20240906,000000,18.33,18.45,17.75,18.16,2443166,0
+ACVA.US,D,20240909,000000,18.26,19.31,18.2166,19.25,3592795,0
+ACVA.US,D,20240910,000000,19.26,19.4,18.94,19.36,2863960,0
+ACVA.US,D,20240911,000000,19.27,19.765,19.0602,19.68,1527441,0
+ACVA.US,D,20240912,000000,19.84,20.17,19.56,19.94,1931323,0
+ACVA.US,D,20240913,000000,20,20.79,19.78,19.87,2044961,0
+ACVA.US,D,20240916,000000,19.84,20.045,19.48,19.95,1048248,0
+ACVA.US,D,20240917,000000,20.27,20.49,19.96,20.35,1417243,0
+ACVA.US,D,20240918,000000,20.39,20.82,20.18,20.25,1449788,0
+ACVA.US,D,20240919,000000,20.78,21.015,20.51,20.67,1463825,0
+ACVA.US,D,20240920,000000,20.61,20.94,20.4,20.75,2603348,0
+ACVA.US,D,20240923,000000,20.84,20.99,20.65,20.74,971815,0
+ACVA.US,D,20240924,000000,20.76,21.09,20.59,20.92,820575,0
+ACVA.US,D,20240925,000000,20.92,21.0599,20.5684,20.75,658958,0
+ACVA.US,D,20240926,000000,21.1,21.105,20.72,20.74,1499024,0
+ACVA.US,D,20240927,000000,20.66,20.8,20.25,20.46,884014,0
+ACVA.US,D,20240930,000000,20.26,20.51,19.93,20.33,841431,0
+ACVA.US,D,20241001,000000,20.28,20.28,19.73,19.77,1208514,0
+ACVA.US,D,20241002,000000,19.67,19.83,19.33,19.56,735803,0
+ACVA.US,D,20241003,000000,19.27,19.59,19.06,19.07,1077648,0
+ACVA.US,D,20241004,000000,19.46,19.47,18.95,19.21,988582,0
+ACVA.US,D,20241007,000000,18.98,19.1,18.5,18.74,1048265,0
+ACVA.US,D,20241008,000000,18.87,19.2,18.69,18.98,680365,0
+ACVA.US,D,20241009,000000,18.91,19.03,18.72,18.74,799006,0
+ACVA.US,D,20241010,000000,18.4,18.475,17.69,18.05,1452046,0
+ACVA.US,D,20241011,000000,17.855,18.875,17.855,18.74,1318153,0
+ACVA.US,D,20241014,000000,18.73,18.85,18.275,18.75,830740,0
+ACVA.US,D,20241015,000000,18.78,19.03,18.36,18.86,1029141,0
+ACVA.US,D,20241016,000000,19.11,19.38,18.74,19.26,754444,0
+ACVA.US,D,20241017,000000,19.32,19.4031,18.78,19.2,402459,0
+ACVA.US,D,20241018,000000,19.46,19.52,19.05,19.05,447409,0
+ACVA.US,D,20241021,000000,18.96,19.05,18.59,18.59,658217,0
+ACVA.US,D,20241022,000000,18.62,18.64,18.355,18.56,734872,0
+ACVA.US,D,20241023,000000,17.63,18.49,17.63,17.92,613637,0
+ACVA.US,D,20241024,000000,18.05,18.145,17.58,17.75,1337983,0
+ACVA.US,D,20241025,000000,17.91,18.0158,17.48,17.56,856009,0
+ACVA.US,D,20241028,000000,17.86,17.8926,17.49,17.66,1148736,0
+ACVA.US,D,20241029,000000,17.5,17.92,17.41,17.82,970176,0
+ACVA.US,D,20241030,000000,17.81,18.29,17.66,17.71,776405,0
+ACVA.US,D,20241031,000000,17.55,17.605,17.23,17.29,1027082,0
+ACVA.US,D,20241101,000000,17.42,17.555,16.92,17.04,931329,0
+ACVA.US,D,20241104,000000,16.94,17.5,16.85,17.25,971496,0
+ACVA.US,D,20241105,000000,17.19,17.73,17.13,17.71,790213,0
+ACVA.US,D,20241106,000000,18.92,19.215,18.73,19.14,2702147,0
+ACVA.US,D,20241107,000000,19.32,20.2,19.07,19.5,2361064,0
+ACVA.US,D,20241108,000000,20.45,21.22,19.31,20.13,3406375,0
+ACVA.US,D,20241111,000000,20.45,21.305,20.07,21.1,2624541,0
+ACVA.US,D,20241112,000000,20.98,21.17,20.39,20.7,3651828,0
+ACVA.US,D,20241113,000000,20.9,20.97,20.25,20.37,1486088,0
+ACVA.US,D,20241114,000000,20.275,20.36,19.675,20.02,1847207,0
+ACVA.US,D,20241115,000000,20.01,20.76,19.845,20.72,1925300,0
+ACVA.US,D,20241118,000000,20.85,22.23,20.72,21.99,3275368,0
+ACVA.US,D,20241119,000000,21.93,21.955,21.44,21.46,2343503,0
+ACVA.US,D,20241120,000000,21.35,21.54,21.05,21.37,980700,0
+ACVA.US,D,20241121,000000,21.51,22.22,21.1201,21.54,2310526,0
+ACVA.US,D,20241122,000000,21.67,22.16,21.55,21.97,1841741,0
+ACVA.US,D,20241125,000000,22.4,23.456,22.3925,22.96,3699664,0
+ACVA.US,D,20241126,000000,22.61,22.82,22.01,22.39,1645958,0
+ACVA.US,D,20241127,000000,22.74,22.84,22.25,22.71,647974,0
+ACVA.US,D,20241129,000000,22.95,23.0076,22.5,22.62,569768,0
+ACVA.US,D,20241202,000000,22.78,23.27,22.62,23.17,1255246,0
+ACVA.US,D,20241203,000000,22.95,23.045,22.48,22.83,1126464,0
+ACVA.US,D,20241204,000000,23.07,23.3,22.34,22.59,1468551,0
+ACVA.US,D,20241205,000000,22.5,22.79,21.882,21.94,984201,0
+ACVA.US,D,20241206,000000,22.13,22.43,21.93,22.34,1228294,0
+ACVA.US,D,20241209,000000,22.47,22.79,22.03,22.15,1066214,0
+ACVA.US,D,20241210,000000,22,22.15,21.165,21.35,1289680,0
+ACVA.US,D,20241211,000000,21.69,21.95,21.33,21.65,1179921,0
+ACVA.US,D,20241212,000000,21.28,22,20.8,20.94,911775,0
+ACVA.US,D,20241213,000000,20.9,21.12,20.26,20.3,952239,0
+ACVA.US,D,20241216,000000,20.33,21.38,20.26,21.23,1045535,0
+ACVA.US,D,20241217,000000,21,21.43,20.99,21.08,1203956,0
+ACVA.US,D,20241218,000000,21.31,21.78,19.825,20.21,1914585,0
+ACVA.US,D,20241219,000000,20.45,21,19.82,20.94,1913703,0
+ACVA.US,D,20241220,000000,20.56,22,20.56,21.89,4195956,0
+ACVA.US,D,20241223,000000,22.255,22.255,21,21.42,1012685,0
+ACVA.US,D,20241224,000000,21.54,21.7,21.17,21.67,290949,0
+ACVA.US,D,20241226,000000,21.67,22.18,21.58,22.12,770595,0
+ACVA.US,D,20241227,000000,21.9,21.99,20.8,21.8,1172143,0
+ACVA.US,D,20241230,000000,21.41,22,21.1101,21.9,689477,0
+ACVA.US,D,20241231,000000,22.03,22.17,21.315,21.6,1259213,0
+ACVA.US,D,20250102,000000,21.77,22.07,20.785,20.94,1006232,0
+ACVA.US,D,20250103,000000,21.15,21.27,20.74,21.02,880563,0
+ACVA.US,D,20250106,000000,21.06,21.395,20.84,21.11,1248593,0
+ACVA.US,D,20250107,000000,21.11,21.49,20.13,20.3,1120303,0
+ACVA.US,D,20250108,000000,20.08,21.36,19.9303,21.14,1422317,0
+ACVA.US,D,20250110,000000,20.51,20.93,20.24,20.75,1317060,0
+ACVA.US,D,20250113,000000,20.33,20.92,20.33,20.78,1620717,0
+ACVA.US,D,20250114,000000,21.09,21.22,20.74,21,1029332,0
+ACVA.US,D,20250115,000000,21.66,22,21.13,21.26,959598,0
+ACVA.US,D,20250116,000000,21.25,21.59,21.23,21.37,1422671,0
+ACVA.US,D,20250117,000000,21.72,21.72,21.13,21.53,1157557,0
+ACVA.US,D,20250121,000000,21.75,22.28,21.58,22.25,746775,0
+ACVA.US,D,20250122,000000,22.23,22.47,21.39,21.44,856570,0
+ACVA.US,D,20250123,000000,21.32,22.25,21.3,22.09,1551257,0
+ACVA.US,D,20250124,000000,21.98,22.0643,21.34,21.39,1174137,0
+ACVA.US,D,20250127,000000,20.82,21.5,20.56,21.11,1224069,0
+ACVA.US,D,20250128,000000,21.02,21.39,20.79,21.34,946883,0
+ACVA.US,D,20250129,000000,21.33,21.57,20.9001,21.44,857911,0
+ACVA.US,D,20250130,000000,21.63,21.995,21.36,21.69,1125107,0
+ACVA.US,D,20250131,000000,21.69,21.83,20.88,21.16,1356261,0
+ACVA.US,D,20250203,000000,20.54,20.815,20.1846,20.46,1190173,0
+ACVA.US,D,20250204,000000,20.44,20.9,20.116,20.86,1290608,0
+ACVA.US,D,20250205,000000,20.95,21.4,20.66,20.84,1743190,0
+ACVA.US,D,20250206,000000,20.94,21.18,20.75,20.97,1118079,0
+ACVA.US,D,20250207,000000,20.98,21.36,20.78,21.17,885950,0
+ACVA.US,D,20250210,000000,21.5,21.8,21.17,21.6,1448033,0
+ACVA.US,D,20250211,000000,21.44,21.61,20.93,21.42,1370678,0
+ACVA.US,D,20250212,000000,21,21.81,21,21.47,799803,0
+ACVA.US,D,20250213,000000,21.65,22.09,21.52,21.59,786533,0
+ACVA.US,D,20250214,000000,21.75,22.0795,21.42,21.595,1029510,0
+ACVA.US,D,20250218,000000,21.34,21.5,20.66,21,2391019,0
+ACVA.US,D,20250219,000000,20.75,21.03,20.51,20.65,2499444,0
+ACVA.US,D,20250220,000000,18.5,20.26,18.4,18.59,7740275,0
+ACVA.US,D,20250221,000000,18.95,19.345,17.56,17.585,3568249,0
+ACVA.US,D,20250224,000000,17.63,17.79,17.0104,17.31,2484193,0
+ACVA.US,D,20250225,000000,17.18,17.31,16.45,16.46,2816559,0
+ACVA.US,D,20250226,000000,16.45,17.12,16.31,16.45,1893855,0
+ACVA.US,D,20250227,000000,16.56,16.9,16.07,16.09,2118521,0
+ACVA.US,D,20250228,000000,15.94,16.41,15.775,16.06,2136804,0
+ACVA.US,D,20250303,000000,16.14,16.26,15.19,15.21,1992016,0
+ACVA.US,D,20250304,000000,14.81,15.1,14.25,14.83,2724082,0
+ACVA.US,D,20250305,000000,14.85,15.59,14.63,15.21,2908435,0
+ACVA.US,D,20250306,000000,14.83,15.26,14.03,14.17,2210453,0
+ACVA.US,D,20250307,000000,14.12,14.205,13.02,14.11,3177079,0
+ACVA.US,D,20250310,000000,13.76,13.88,12.96,13.1,2885060,0
+ACVA.US,D,20250311,000000,13.25,13.89,12.77,13.78,4009723,0
+ACVA.US,D,20250312,000000,14.66,14.7,14.01,14.28,5226182,0
+ACVA.US,D,20250313,000000,14.3,14.315,13.59,14,4138642,0
+ACVA.US,D,20250314,000000,14.16,14.815,14.16,14.31,3272416,0
+ACVA.US,D,20250317,000000,14.22,15,14.14,14.71,2868106,0
+ACVA.US,D,20250318,000000,14.53,14.74,13.91,14.1,2747920,0
+ACVA.US,D,20250319,000000,14.25,15.01,14.05,14.61,3259582,0
+ACVA.US,D,20250320,000000,15.14,15.83,14.89,15.69,5773509,0
+ACVA.US,D,20250321,000000,15.42,15.8,15.08,15.31,4988165,0
+ACVA.US,D,20250324,000000,16.01,16.04,15.77,16.01,1672001,0
+ACVA.US,D,20250325,000000,16,16.38,15.91,16.36,1784741,0
+ACVA.US,D,20250326,000000,15.28,15.98,15.23,15.28,2260290,0
+ACVA.US,D,20250327,000000,15.11,15.42,14,14.6,3417075,0
+ACVA.US,D,20250328,000000,14.5,14.54,13.78,14.13,2260636,0
+ACVA.US,D,20250331,000000,13.87,14.11,13.49,14.09,3177086,0
+ACVA.US,D,20250401,000000,14.07,14.62,13.765,14.47,2331906,0
+ACVA.US,D,20250402,000000,14.145,15.45,14.11,15.13,1648720,0
+ACVA.US,D,20250403,000000,14.08,14.27,13.53,13.59,2263868,0
+ACVA.US,D,20250404,000000,13.04,13.37,11.88,13.31,4864319,0
+ACVA.US,D,20250407,000000,12.68,14.13,12.425,13.39,4524115,0
+ACVA.US,D,20250408,000000,13.8,13.95,12.58,12.82,2484706,0
+ACVA.US,D,20250409,000000,12.81,14.88,12.55,14.51,4013313,0
+ACVA.US,D,20250410,000000,13.87,14.07,13.18,13.99,4599405,0
+ACVA.US,D,20250411,000000,13.965,14.365,13.89,14.27,3084969,0
+ACVA.US,D,20250414,000000,14.6,14.605,13.95,14.34,2001255,0
+ACVA.US,D,20250415,000000,14.34,14.69,14,14.3,2453166,0
+ACVA.US,D,20250416,000000,14.05,14.195,13.85,14.08,1095999,0
+ACVA.US,D,20250417,000000,14.11,14.34,13.98,14.31,2255728,0
+ACVA.US,D,20250421,000000,14.08,14.165,13.63,13.91,2824026,0
+ACVA.US,D,20250422,000000,14.19,14.49,13.9,14.31,1556964,0
+ACVA.US,D,20250423,000000,14.93,15.25,14.37,14.44,1246208,0
+ACVA.US,D,20250424,000000,14.44,14.9,14.42,14.84,2759931,0
+ACVA.US,D,20250425,000000,14.795,14.945,14.63,14.8,1040538,0
+ACVA.US,D,20250428,000000,14.67,15.15,14.41,14.75,1477952,0
+ACVA.US,D,20250429,000000,14.73,15.2,14.6475,14.97,1387258,0
+ACVA.US,D,20250430,000000,14.52,14.775,14.03,14.69,1650296,0
+ACVA.US,D,20250501,000000,14.91,15.16,14.65,14.96,2005134,0
+ACVA.US,D,20250502,000000,15.195,15.42,14.91,15.23,1396759,0
+ACVA.US,D,20250505,000000,15.025,15.621,15,15.38,1445386,0
+ACVA.US,D,20250506,000000,15.23,15.52,15.13,15.44,1220035,0
+ACVA.US,D,20250507,000000,15.47,15.785,15.43,15.71,3093343,0
+ACVA.US,D,20250508,000000,16.69,17,16.06,16.38,3789424,0
+ACVA.US,D,20250509,000000,16.54,16.95,16.51,16.67,2550545,0
+ACVA.US,D,20250512,000000,17.53,17.54,16.5,16.8,3181593,0
+ACVA.US,D,20250513,000000,16.95,17.18,16.61,16.92,1696854,0
+ACVA.US,D,20250514,000000,16.96,17.27,16.81,16.83,1413111,0
+ACVA.US,D,20250515,000000,16.73,16.98,16.485,16.93,2164322,0
+ACVA.US,D,20250516,000000,16.935,17.15,16.89,17.04,2016052,0
+ACVA.US,D,20250519,000000,16.78,17.14,16.74,16.87,1462069,0
+ACVA.US,D,20250520,000000,16.87,16.92,16.66,16.75,1332557,0
+ACVA.US,D,20250521,000000,16.499,16.7658,16.28,16.33,1280692,0
+ACVA.US,D,20250522,000000,16.23,16.89,16.23,16.76,1380773,0
+ACVA.US,D,20250523,000000,16.499,16.7,16.36,16.52,1475466,0
+ACVA.US,D,20250527,000000,16.8,17.06,16.62,16.89,2159016,0
+ACVA.US,D,20250528,000000,16.885,17.01,16.68,16.72,1544900,0
+ACVA.US,D,20250529,000000,16.87,16.88,16.215,16.29,1761949,0
+ACVA.US,D,20250530,000000,16.275,16.53,16.1,16.38,2349645,0
+ACVA.US,D,20250602,000000,16.31,16.4,15.94,16.17,1218695,0
+ACVA.US,D,20250603,000000,16.03,16.525,15.94,16.34,1398776,0
+ACVA.US,D,20250604,000000,16.4,16.48,16.16,16.42,1206080,0
+ACVA.US,D,20250605,000000,16.36,16.59,16.27,16.31,897099,0
+ACVA.US,D,20250606,000000,16.61,16.61,16.29,16.54,1259045,0
+ACVA.US,D,20250609,000000,16.65,16.78,16.49,16.69,1006740,0
+ACVA.US,D,20250610,000000,16.87,16.93,16.61,16.69,1068980,0
+ACVA.US,D,20250611,000000,16.73,17.16,16.7,16.89,1743942,0
+ACVA.US,D,20250612,000000,16.75,16.81,16.35,16.42,1308714,0
+ACVA.US,D,20250613,000000,16.025,16.135,15.31,15.39,1437565,0
+ACVA.US,D,20250616,000000,15.72,15.92,15.5,15.72,1768167,0
+ACVA.US,D,20250617,000000,15.605,15.64,15.21,15.29,1011723,0
+ACVA.US,D,20250618,000000,15.195,15.78,15.12,15.54,1506786,0
+ACVA.US,D,20250620,000000,15.7575,15.88,15.595,15.65,2038503,0
+ACVA.US,D,20250623,000000,15.42,15.895,15.295,15.86,911724,0
+ACVA.US,D,20250624,000000,16.03,16.26,15.76,16.2,1661122,0
+ACVA.US,D,20250625,000000,16.25,16.3,15.7,15.7,935396,0
+ACVA.US,D,20250626,000000,15.96,15.96,15.61,15.68,1344986,0
+ACVA.US,D,20250627,000000,15.765,16.21,15.6,16.08,4780764,0
+ACVA.US,D,20250630,000000,16.21,16.53,16.03,16.22,1550551,0
+ACVA.US,D,20250701,000000,16.085,16.65,15.89,16.48,2432704,0
+ACVA.US,D,20250702,000000,16.48,16.83,16.4,16.63,2463497,0
+ACVA.US,D,20250703,000000,16.67,16.76,16.46,16.51,914142,0
+ACVA.US,D,20250707,000000,16.31,16.68,16.01,16.1,1464617,0
+ACVA.US,D,20250708,000000,16.33,16.4,15.91,16.19,2104114,0
+ACVA.US,D,20250709,000000,16.39,16.52,16.13,16.51,838959,0
+ACVA.US,D,20250710,000000,16.53,16.745,16.42,16.52,885933,0
+ACVA.US,D,20250711,000000,16.44,16.44,16.02,16.1,938174,0
+ACVA.US,D,20250714,000000,16.06,16.46,16.0214,16.33,1754786,0
+ACVA.US,D,20250715,000000,16.325,16.43,15.86,15.86,1017324,0
+ACVA.US,D,20250716,000000,15.975,16.23,15.21,15.32,3159568,0
+ACVA.US,D,20250717,000000,15.31,15.48,15.03,15.36,2257715,0
+ACVA.US,D,20250718,000000,15.48,15.48,14.93,15.1,1433428,0
+ACVA.US,D,20250721,000000,15.24,15.27,14.92,14.95,1975836,0
+ACVA.US,D,20250722,000000,15,15.3,14.72,15.08,1688967,0
+ACVA.US,D,20250723,000000,14.98,15.315,14.87,15.24,1260932,0
+ACVA.US,D,20250724,000000,15.06,15.22,14.63,14.63,1198290,0
+ACVA.US,D,20250725,000000,14.81,14.91,14.505,14.58,1519141,0
+ACVA.US,D,20250728,000000,14.67,14.78,14.33,14.45,1424443,0
+ACVA.US,D,20250729,000000,14.455,14.54,14.09,14.09,1836684,0
+ACVA.US,D,20250730,000000,14.18,14.3,13.98,14.11,2070855,0
+ACVA.US,D,20250731,000000,14.03,14.335,14.005,14.21,2742544,0
+ACVA.US,D,20250801,000000,13.94,14,13.4,13.51,3570154,0
+ACVA.US,D,20250804,000000,13.665,13.9099,13.6,13.8,3776734,0
+ACVA.US,D,20250805,000000,13.905,14.16,13.835,14.15,2217387,0
+ACVA.US,D,20250806,000000,14.16,14.75,14.16,14.33,2103773,0
+ACVA.US,D,20250807,000000,14.51,14.65,13.725,14.05,2027497,0
+ACVA.US,D,20250808,000000,14.105,14.28,13.595,13.62,2320571,0
+ACVA.US,D,20250811,000000,13.63,13.9,13.275,13.35,2149430,0
+ACVA.US,D,20250812,000000,11.295,11.35,10.26,11.17,10436614,0
+ACVA.US,D,20250813,000000,11.315,11.615,11.01,11.57,5403262,0
+ACVA.US,D,20250814,000000,11.29,11.58,11.21,11.29,2650001,0
+ACVA.US,D,20250815,000000,11.365,11.84,11.27,11.71,2948051,0
+ACVA.US,D,20250818,000000,11.75,11.8893,11.56,11.58,3077974,0
+ACVA.US,D,20250819,000000,11.66,11.7,11.33,11.51,1775252,0
+ACVA.US,D,20250820,000000,11.61,11.61,11.23,11.38,1542343,0
+ACVA.US,D,20250821,000000,11.28,11.54,11.17,11.47,1808887,0
+ACVA.US,D,20250822,000000,11.63,12.21,11.5,12.15,2276737,0
+ACVA.US,D,20250825,000000,12.05,12.1,11.59,11.59,2313392,0
+ACVA.US,D,20250826,000000,11.605,11.77,11.5,11.55,2734783,0
+ACVA.US,D,20250827,000000,11.59,11.59,11.39,11.51,1852691,0
+ACVA.US,D,20250828,000000,11.56,11.775,11.54,11.69,2220043,0
+ACVA.US,D,20250829,000000,11.725,11.9,11.581,11.66,3179619,0
+ACVA.US,D,20250902,000000,11.461,11.71,11.38,11.62,2415836,0
+ACVA.US,D,20250903,000000,11.62,11.64,11.19,11.25,3070210,0
+ACVA.US,D,20250904,000000,11.331,11.69,11.19,11.66,1714692,0
+ACVA.US,D,20250905,000000,11.755,11.91,11.48,11.81,2527490,0
+ACVA.US,D,20250908,000000,11.855,11.86,11.195,11.21,2776324,0
+ACVA.US,D,20250909,000000,11.2,11.2125,10.94,10.98,4351185,0
+ACVA.US,D,20250910,000000,10.91,11.0221,10.36,10.43,4533351,0
+ACVA.US,D,20250911,000000,10.53,10.53,10.13,10.33,12547711,0
+ACVA.US,D,20250912,000000,10.37,10.37,9.995,10.01,3196595,0
+ACVA.US,D,20250915,000000,10.125,10.235,9.99,10.08,2515319,0
+ACVA.US,D,20250916,000000,10.1247,10.1247,9.845,10.04,2977302,0
+ACVA.US,D,20250917,000000,10.14,10.595,10.035,10.25,3643888,0
+ACVA.US,D,20250918,000000,10.44,10.535,10.31,10.34,2826375,0
+ACVA.US,D,20250919,000000,10.47,10.54,10.22,10.4,3204042,0
+ACVA.US,D,20250922,000000,10.28,10.55,10.24,10.33,2259072,0
+ACVA.US,D,20250923,000000,10.41,10.53,10.13,10.13,1810178,0
+ACVA.US,D,20250924,000000,10.11,10.24,10,10.2,2029529,0
+ACVA.US,D,20250925,000000,10.09,10.13,9.855,9.97,2380152,0
+ACVA.US,D,20250926,000000,9.975,10.14,9.695,9.76,2346216,0
+ACVA.US,D,20250929,000000,9.865,9.87,9.64,9.82,2515051,0
+ACVA.US,D,20250930,000000,9.81,9.97,9.56,9.91,2702961,0
+ACVA.US,D,20251001,000000,9.78,10.17,9.735,10.07,3088174,0
+ACVA.US,D,20251002,000000,10,10.18,9.91,10.1,2069728,0
+ACVA.US,D,20251003,000000,10.02,10.41,9.99,10.12,1968285,0
+ACVA.US,D,20251006,000000,10.125,10.1767,9.55,9.69,2953534,0
+ACVA.US,D,20251007,000000,9.62,9.7,9.05,9.3,3236377,0
+ACVA.US,D,20251008,000000,9.57,9.59,9.27,9.38,2572263,0
+ACVA.US,D,20251009,000000,9.3,9.385,9.035,9.07,3345086,0
+ACVA.US,D,20251010,000000,9.1,9.1762,8.47,8.47,3019132,0
+ACVA.US,D,20251013,000000,8.5,8.61,8.36,8.49,3861805,0
+ACVA.US,D,20251014,000000,8.3698,8.9,8.33,8.81,3590261,0
+ACVA.US,D,20251015,000000,8.85,8.96,8.545,8.74,2248419,0
+ACVA.US,D,20251016,000000,8.75,8.89,8.575,8.67,2115032,0
+ACVA.US,D,20251017,000000,8.6,8.7817,8.44,8.58,1999658,0
+ACVA.US,D,20251020,000000,8.7,9.2,8.6201,9.09,1822832,0
+ACVA.US,D,20251021,000000,9.19,9.65,9.08,9.65,2750063,0
+ACVA.US,D,20251022,000000,9.57,9.57,9.21,9.33,1630282,0
+ACVA.US,D,20251023,000000,9.32,9.45,9.205,9.36,1539554,0
+ACVA.US,D,20251024,000000,9.4835,9.57,9.41,9.51,1299895,0
+ACVA.US,D,20251027,000000,9.56,9.64,9.41,9.47,1861083,0
+ACVA.US,D,20251028,000000,9.47,9.47,9.13,9.16,1698557,0
+ACVA.US,D,20251029,000000,8.99,9.1985,8.82,8.92,2446996,0
+ACVA.US,D,20251030,000000,8.755,8.99,8.755,8.9,2018574,0
+ACVA.US,D,20251031,000000,8.925,9.12,8.83,9.07,2623008,0
+ACVA.US,D,20251103,000000,8.99,9.431,8.99,9.39,4108622,0
+ACVA.US,D,20251104,000000,9.2101,9.365,8.89,8.95,3135480,0
+ACVA.US,D,20251105,000000,8.85,9.0738,8.075,8.15,8023940,0
+ACVA.US,D,20251106,000000,5.88,6.5,4.95,5.09,31093433,0
+ACVA.US,D,20251107,000000,5.09,5.43,5.09,5.4,11908790,0
+ACVA.US,D,20251110,000000,5.51,5.71,5.455,5.58,9809425,0
+ACVA.US,D,20251111,000000,5.678,5.73,5.465,5.49,3812062,0
+ACVA.US,D,20251112,000000,5.515,5.61,5.34,5.49,17148064,0
+ACVA.US,D,20251113,000000,5.92,6.38,5.89,6.37,9150012,0
+ACVA.US,D,20251114,000000,6.2,6.33,5.9907,6.24,5448208,0
+ACVA.US,D,20251117,000000,6.24,6.65,6.12,6.3,5040122,0
+ACVA.US,D,20251118,000000,6.245,6.58,6.16,6.54,3549304,0
+ACVA.US,D,20251119,000000,6.51,6.725,6.37,6.64,4048514,0
+ACVA.US,D,20251120,000000,6.62,6.78,6.49,6.64,3634711,0
+ACVA.US,D,20251121,000000,6.63,6.925,6.58,6.75,3377323,0
+ACVA.US,D,20251124,000000,6.78,7.17,6.675,7.12,4202121,0
+ACVA.US,D,20251125,000000,7.165,7.625,7.15,7.59,4175994,0
+ACVA.US,D,20251126,000000,7.56,7.865,7.43,7.73,3352954,0
+ACVA.US,D,20251128,000000,7.735,7.905,7.6855,7.85,2067191,0
+ACVA.US,D,20251201,000000,7.74,8.015,7.7,7.74,2454070,0
+ACVA.US,D,20251202,000000,7.73,7.8,7.64,7.7,2284453,0
+ACVA.US,D,20251203,000000,7.74,8,7.73,7.9,1980189,0
+ACVA.US,D,20251204,000000,8.0032,8.06,7.78,7.89,2565771,0
+ACVA.US,D,20251205,000000,7.87,8.23,7.863,8.15,3299691,0
+ACVA.US,D,20251208,000000,8.15,8.28,8.005,8.12,2082168,0
+ACVA.US,D,20251209,000000,8.02,8.26,8,8.07,2000948,0
+ACVA.US,D,20251210,000000,8.085,8.365,8.01,8.26,2717086,0
+ACVA.US,D,20251211,000000,8.16,8.35,8.02,8.1,3016492,0
+ACVA.US,D,20251212,000000,8.24,8.31,7.98,7.99,2734173,0
+ACVA.US,D,20251215,000000,7.94,8.14,7.81,7.81,3758130,0
+ACVA.US,D,20251216,000000,7.8,8.175,7.78,8,3583944,0
+ACVA.US,D,20251217,000000,7.91,8.1,7.66,7.72,2712248,0
+ACVA.US,D,20251218,000000,8.15,8.19,7.88,7.93,3485611,0
+ACVA.US,D,20251219,000000,7.905,7.94,7.72,7.8,2831960,0
+ACVA.US,D,20251222,000000,7.775,8.265,7.74,8.21,3365290,0
+ACVA.US,D,20251223,000000,8.13,8.29,7.98,8.15,2753241,0
+ACVA.US,D,20251224,000000,8.2,8.3156,8.13,8.26,941423,0
+ACVA.US,D,20251226,000000,8.17,8.315,8.16,8.26,1266108,0
+ACVA.US,D,20251229,000000,8.152,8.33,8.152,8.27,1338843,0
+ACVA.US,D,20251230,000000,8.21,8.33,8.125,8.14,1427408,0
+ACVA.US,D,20251231,000000,8.13,8.165,8.02,8.02,1376753,0
+ACVA.US,D,20260102,000000,8.12,8.51,8.05,8.29,3937357,0
+ACVA.US,D,20260105,000000,8.25,8.705,8.1,8.61,3635940,0
+ACVA.US,D,20260106,000000,8.6147,8.615,8.425,8.55,2188203,0
+ACVA.US,D,20260107,000000,8.61,8.61,8.435,8.47,1321988,0
+ACVA.US,D,20260108,000000,8.32,9.04,8.3,8.73,2790193,0
+ACVA.US,D,20260109,000000,8.79,8.87,8.4,8.78,2404314,0
+ACVA.US,D,20260112,000000,8.74,9.07,8.62,8.77,2653263,0
+ACVA.US,D,20260113,000000,8.78,8.835,8.63,8.74,1550586,0
+ACVA.US,D,20260114,000000,8.87,8.99,8.61,8.84,2114005,0
+ACVA.US,D,20260115,000000,8.85,9.065,8.71,8.98,1765341,0
+ACVA.US,D,20260116,000000,8.91,8.95,8.71,8.74,1528220,0
+ACVA.US,D,20260120,000000,8.5,8.7,8.38,8.47,2015531,0
+ACVA.US,D,20260121,000000,8.47,8.58,8.1,8.47,3033268,0
+ACVA.US,D,20260122,000000,8.59,8.8,8.54,8.62,2170361,0
+ACVA.US,D,20260123,000000,8.71,8.745,8.42,8.5,2019305,0
+ACVA.US,D,20260126,000000,8.52,8.605,8.31,8.6,1639137,0
+ACVA.US,D,20260127,000000,8.605,8.605,8.155,8.35,2524379,0
+ACVA.US,D,20260128,000000,8.39,8.5,7.97,8.04,1618640,0
+ACVA.US,D,20260129,000000,8.15,8.16,7.82,7.88,1700089,0
+ACVA.US,D,20260130,000000,7.68,7.915,7.68,7.81,1596329,0
+ACVA.US,D,20260202,000000,7.78,7.87,7.6,7.62,6428566,0
+ACVA.US,D,20260203,000000,7.62,7.72,7.355,7.47,2553189,0
+ACVA.US,D,20260204,000000,7.4,7.61,7.2125,7.53,4968057,0
+ACVA.US,D,20260205,000000,7.505,7.58,7.015,7.05,2619694,0
+ACVA.US,D,20260206,000000,7.05,7.425,7.01,7.37,2639037,0
+ACVA.US,D,20260209,000000,7.31,7.41,7.12,7.3,1840923,0
+ACVA.US,D,20260210,000000,7.36,7.6,7.215,7.29,2062200,0
+ACVA.US,D,20260211,000000,7.5,7.54,7.155,7.2,3535482,0
+ACVA.US,D,20260212,000000,7.2,7.21,6.18,6.51,6956581,0
+ACVA.US,D,20260213,000000,6.76,6.91,6.54,6.61,2612579,0
+ACVA.US,D,20260217,000000,6.59,6.86,6.31,6.43,3692406,0
+ACVA.US,D,20260218,000000,6.5,6.794,6.43,6.68,3076781,0
diff --git a/daily/us/nyse stocks/1/agm_e.us.txt b/daily/us/nyse stocks/1/agm_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3b74b18add623a2b1906deefba1a270c11765ad
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm_e.us.txt	
@@ -0,0 +1,1378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_E.US,D,20200528,000000,25.16,25.17,24.99,24.99,72913,0
+AGM_E.US,D,20200529,000000,25,25,24.895,24.95,53291,0
+AGM_E.US,D,20200601,000000,24.99,25.05,24.9,25.05,51269,0
+AGM_E.US,D,20200602,000000,25.25,25.5,25.1,25.45,57868,0
+AGM_E.US,D,20200603,000000,25.5,25.55,25.35,25.55,43142,0
+AGM_E.US,D,20200604,000000,25.5,25.625,25.464,25.59,27971,0
+AGM_E.US,D,20200605,000000,25.69,25.8,25.51,25.75,42295,0
+AGM_E.US,D,20200608,000000,25.85,25.95,25.77,25.89,14646,0
+AGM_E.US,D,20200609,000000,25.9,25.9,25.805,25.86,14050,0
+AGM_E.US,D,20200610,000000,25.9,25.9,25.68,25.8225,21446,0
+AGM_E.US,D,20200611,000000,25.57,25.71,25.57,25.6,10054,0
+AGM_E.US,D,20200612,000000,25.8,25.845,25.3,25.78,9685,0
+AGM_E.US,D,20200615,000000,25.38,25.8,25.38,25.8,9095,0
+AGM_E.US,D,20200616,000000,25.9,25.9,25.7,25.75,23375,0
+AGM_E.US,D,20200617,000000,25.7,25.85,25.32,25.32,42233,0
+AGM_E.US,D,20200618,000000,25.43,25.48,25.345,25.44,49589,0
+AGM_E.US,D,20200619,000000,25.5,25.56,25.49,25.55,8937,0
+AGM_E.US,D,20200622,000000,25.5,25.55,25.4,25.55,11813,0
+AGM_E.US,D,20200623,000000,25.64,25.65,25.57,25.6,20743,0
+AGM_E.US,D,20200624,000000,25.55,25.65,25.31,25.5,10469,0
+AGM_E.US,D,20200625,000000,25.65,25.65,25.6,25.6,14304,0
+AGM_E.US,D,20200626,000000,25.645,25.65,25.36,25.65,6056,0
+AGM_E.US,D,20200629,000000,25.65,25.65,25.3,25.65,9954,0
+AGM_E.US,D,20200630,000000,25.65,25.65,25.45,25.6,32757,0
+AGM_E.US,D,20200701,000000,25.3,25.55,25.225,25.55,15026,0
+AGM_E.US,D,20200702,000000,25.6,25.6,25.4,25.51,6304,0
+AGM_E.US,D,20200706,000000,25.6,25.7,25.425,25.58,14300,0
+AGM_E.US,D,20200707,000000,25.5,25.6,25.4238,25.6,11984,0
+AGM_E.US,D,20200708,000000,25.6,25.6,25.46,25.5,21815,0
+AGM_E.US,D,20200709,000000,25.5,25.5383,25.325,25.45,66048,0
+AGM_E.US,D,20200710,000000,25.45,25.65,25.3477,25.65,15142,0
+AGM_E.US,D,20200713,000000,25.6,25.8,25.5362,25.782,10550,0
+AGM_E.US,D,20200714,000000,25.83,26,25.83,25.83,7505,0
+AGM_E.US,D,20200715,000000,26,26.25,25.775,26.005,11886,0
+AGM_E.US,D,20200716,000000,25.9998,26.2,25.94,26.07,5650,0
+AGM_E.US,D,20200717,000000,26.17,26.2,26.17,26.2,2172,0
+AGM_E.US,D,20200720,000000,26.18,26.3454,26.0521,26.2475,10320,0
+AGM_E.US,D,20200721,000000,26.33,26.4,25.9,26.25,17523,0
+AGM_E.US,D,20200722,000000,26.3663,26.55,26.2,26.2,16159,0
+AGM_E.US,D,20200723,000000,26.4,26.45,26.365,26.399,2172,0
+AGM_E.US,D,20200724,000000,26.55,26.75,26.4425,26.4425,4248,0
+AGM_E.US,D,20200727,000000,26.52,26.8,26.52,26.655,7989,0
+AGM_E.US,D,20200728,000000,26.65,27.075,26.55,26.975,14878,0
+AGM_E.US,D,20200729,000000,27.2,27.5,27,27.19,5147,0
+AGM_E.US,D,20200730,000000,26.84,27,26.76,26.9787,5065,0
+AGM_E.US,D,20200731,000000,26.96,27.17,26.88,27.099,6770,0
+AGM_E.US,D,20200803,000000,27,27.17,26.52,26.54,13951,0
+AGM_E.US,D,20200804,000000,26.99,26.99,26.58,26.58,2061,0
+AGM_E.US,D,20200805,000000,26.682,26.99,26.58,26.65,5863,0
+AGM_E.US,D,20200806,000000,26.55,26.7327,26.55,26.55,1870,0
+AGM_E.US,D,20200807,000000,26.93,26.93,26.55,26.55,1136,0
+AGM_E.US,D,20200810,000000,26.99,26.99,26.56,26.56,344,0
+AGM_E.US,D,20200811,000000,26.99,26.99,26.97,26.98,2006,0
+AGM_E.US,D,20200812,000000,26.99,26.99,26.99,26.99,1742,0
+AGM_E.US,D,20200813,000000,26.75,26.98,26.62,26.67,6920,0
+AGM_E.US,D,20200814,000000,27,27,26.67,26.67,2195,0
+AGM_E.US,D,20200817,000000,26.66,26.71,26.66,26.71,966,0
+AGM_E.US,D,20200818,000000,26.67,26.805,26.67,26.803,2465,0
+AGM_E.US,D,20200819,000000,26.71,26.95,26.71,26.848,7964,0
+AGM_E.US,D,20200821,000000,26.98,27,26.74,26.74,4457,0
+AGM_E.US,D,20200824,000000,26.95,27,26.94,27,2925,0
+AGM_E.US,D,20200825,000000,27,27,26.73,26.99,6774,0
+AGM_E.US,D,20200826,000000,26.885,27,26.793,27,8957,0
+AGM_E.US,D,20200827,000000,27,27,26.8501,26.8501,2133,0
+AGM_E.US,D,20200828,000000,26.93,26.93,26.93,26.93,300,0
+AGM_E.US,D,20200831,000000,26.99,26.99,26.99,26.99,133,0
+AGM_E.US,D,20200901,000000,26.99,26.99,26.75,26.8333,2633,0
+AGM_E.US,D,20200902,000000,26.77,26.78,26.64,26.65,10349,0
+AGM_E.US,D,20200903,000000,26.77,26.8,26.7,26.8,750,0
+AGM_E.US,D,20200904,000000,26.695,26.695,26.695,26.695,250,0
+AGM_E.US,D,20200908,000000,26.74,26.74,26.6501,26.6501,790,0
+AGM_E.US,D,20200909,000000,26.72,26.74,26.67,26.74,1200,0
+AGM_E.US,D,20200910,000000,26.7095,26.7216,26.65,26.7216,550,0
+AGM_E.US,D,20200911,000000,26.72,26.74,26.72,26.74,466,0
+AGM_E.US,D,20200914,000000,26.74,26.7401,26.7,26.7,1504,0
+AGM_E.US,D,20200916,000000,26.79,26.79,26.66,26.66,1350,0
+AGM_E.US,D,20200917,000000,26.7499,26.7499,26.7499,26.7499,165,0
+AGM_E.US,D,20200918,000000,26.745,26.745,26.745,26.745,293,0
+AGM_E.US,D,20200921,000000,26.65,26.92,26.65,26.92,4405,0
+AGM_E.US,D,20200922,000000,26.85,26.92,26.69,26.9199,11642,0
+AGM_E.US,D,20200923,000000,26.93,27,26.69,26.7,12812,0
+AGM_E.US,D,20200924,000000,26.69,26.74,26.675,26.74,1395,0
+AGM_E.US,D,20200925,000000,27.08,27.08,26.885,26.9546,874,0
+AGM_E.US,D,20200928,000000,27.1,27.1,26.75,26.854,6942,0
+AGM_E.US,D,20200929,000000,27.07,27.08,26.76,26.77,2965,0
+AGM_E.US,D,20200930,000000,26.82,27.06,26.82,27.06,2404,0
+AGM_E.US,D,20201001,000000,26.72,26.98,26.5357,26.98,4686,0
+AGM_E.US,D,20201002,000000,26.92,26.95,26.8702,26.8702,1000,0
+AGM_E.US,D,20201005,000000,26.96,26.9643,26.96,26.96,1380,0
+AGM_E.US,D,20201008,000000,26.75,27.21,26.75,27.21,1887,0
+AGM_E.US,D,20201013,000000,27.2,27.2,26.97,27.09,6467,0
+AGM_E.US,D,20201014,000000,26.78,26.81,26.78,26.81,1400,0
+AGM_E.US,D,20201015,000000,27.19,27.19,26.76,26.9,991,0
+AGM_E.US,D,20201016,000000,26.93,26.93,26.77,26.79,2990,0
+AGM_E.US,D,20201019,000000,26.79,27.39,26.79,27.39,3922,0
+AGM_E.US,D,20201020,000000,27.35,27.5,27.35,27.5,3754,0
+AGM_E.US,D,20201021,000000,27.2137,27.49,26.9675,27.2,1748,0
+AGM_E.US,D,20201022,000000,27.22,27.23,26.77,26.86,5727,0
+AGM_E.US,D,20201023,000000,26.95,27.22,26.95,27.21,3964,0
+AGM_E.US,D,20201026,000000,26.81,27.06,26.81,27.06,2374,0
+AGM_E.US,D,20201027,000000,27.03,27.125,27,27,3295,0
+AGM_E.US,D,20201028,000000,27.27,27.3,26.75,26.75,3076,0
+AGM_E.US,D,20201029,000000,26.75,26.75,26.28,26.45,6101,0
+AGM_E.US,D,20201030,000000,26.34,26.34,26.32,26.32,2907,0
+AGM_E.US,D,20201102,000000,26.45,26.65,26.45,26.47,6332,0
+AGM_E.US,D,20201103,000000,26.4995,26.71,26.4995,26.5333,2705,0
+AGM_E.US,D,20201104,000000,26.629,26.86,26.629,26.86,2303,0
+AGM_E.US,D,20201105,000000,26.91,27.05,26.81,27.04,6070,0
+AGM_E.US,D,20201106,000000,27.08,27.08,26.7,26.7,269,0
+AGM_E.US,D,20201109,000000,26.63,27.1307,26.58,27.13,3622,0
+AGM_E.US,D,20201110,000000,27.13,27.13,27.13,27.13,390,0
+AGM_E.US,D,20201111,000000,27.24,27.24,27.22,27.24,631,0
+AGM_E.US,D,20201112,000000,26.916,27.014,26.916,27.014,900,0
+AGM_E.US,D,20201113,000000,27.023,27.24,27,27,5491,0
+AGM_E.US,D,20201116,000000,27.09,27.18,26.9,26.9,23230,0
+AGM_E.US,D,20201117,000000,27.18,27.18,26.94,27.035,26074,0
+AGM_E.US,D,20201118,000000,26.95,27.16,26.94,27.01,25962,0
+AGM_E.US,D,20201119,000000,27.16,27.16,26.9,27.05,17421,0
+AGM_E.US,D,20201120,000000,27.09,27.09,26.92,27.08,16917,0
+AGM_E.US,D,20201123,000000,27,27.15,26.83,26.87,7393,0
+AGM_E.US,D,20201124,000000,26.96,27.15,26.91,26.92,8531,0
+AGM_E.US,D,20201125,000000,27.04,27.1499,26.89,26.89,18122,0
+AGM_E.US,D,20201127,000000,26.9,26.99,26.89,26.97,4494,0
+AGM_E.US,D,20201130,000000,26.87,26.99,26.86,26.89,5143,0
+AGM_E.US,D,20201201,000000,26.92,26.985,26.86,26.9,8154,0
+AGM_E.US,D,20201202,000000,26.86,26.95,26.86,26.88,11664,0
+AGM_E.US,D,20201203,000000,26.9,27.12,26.886,26.97,18148,0
+AGM_E.US,D,20201204,000000,26.98,27.25,26.98,27.1688,9781,0
+AGM_E.US,D,20201207,000000,27.09,27.34,26.785,26.785,18793,0
+AGM_E.US,D,20201208,000000,26.93,27.16,26.89,26.89,26643,0
+AGM_E.US,D,20201209,000000,26.97,27.0276,26.89,26.89,7151,0
+AGM_E.US,D,20201210,000000,26.989,26.99,26.81,26.81,5076,0
+AGM_E.US,D,20201211,000000,26.835,26.98,26.74,26.74,22010,0
+AGM_E.US,D,20201214,000000,26.74,26.95,26.58,26.63,21876,0
+AGM_E.US,D,20201215,000000,26.66,26.75,26.64,26.64,13391,0
+AGM_E.US,D,20201216,000000,26.735,26.84,26.7,26.83,12421,0
+AGM_E.US,D,20201217,000000,26.75,26.9,26.686,26.8,2850,0
+AGM_E.US,D,20201218,000000,26.9,26.9,26.78,26.78,5799,0
+AGM_E.US,D,20201221,000000,26.72,26.96,26.71,26.72,15999,0
+AGM_E.US,D,20201222,000000,26.72,26.91,26.72,26.73,11173,0
+AGM_E.US,D,20201223,000000,26.92,26.95,26.785,26.79,9274,0
+AGM_E.US,D,20201224,000000,26.91,26.92,26.8,26.82,9139,0
+AGM_E.US,D,20201228,000000,26.83,26.93,26.79,26.85,16929,0
+AGM_E.US,D,20201229,000000,26.9133,27,26.89,26.92,8375,0
+AGM_E.US,D,20201230,000000,26.97,27.08,26.93,27.08,7117,0
+AGM_E.US,D,20201231,000000,26.79,26.99,26.77,26.87,9803,0
+AGM_E.US,D,20210104,000000,26.93,26.99,26.68,26.96,3990,0
+AGM_E.US,D,20210105,000000,26.96,27.14,26.81,27.0001,11002,0
+AGM_E.US,D,20210106,000000,27,27,26.66,26.9,10385,0
+AGM_E.US,D,20210107,000000,26.71,27.05,26.71,27.05,11389,0
+AGM_E.US,D,20210108,000000,26.83,27,26.83,26.99,1970,0
+AGM_E.US,D,20210111,000000,27,27.29,26.8,26.9507,18417,0
+AGM_E.US,D,20210112,000000,27.02,27.17,26.69,26.69,7070,0
+AGM_E.US,D,20210113,000000,26.91,27.12,26.91,27.03,1216,0
+AGM_E.US,D,20210114,000000,27.13,27.23,26.935,27.002,9675,0
+AGM_E.US,D,20210115,000000,27.02,27.02,27,27,2319,0
+AGM_E.US,D,20210119,000000,26.86,27.1,26.7,26.8,8997,0
+AGM_E.US,D,20210120,000000,27.13,27.2,26.95,27.2,3831,0
+AGM_E.US,D,20210121,000000,27.19,27.19,27.06,27.06,640,0
+AGM_E.US,D,20210122,000000,27.125,27.125,26.82,26.83,8735,0
+AGM_E.US,D,20210125,000000,27.05,27.165,26.84,27.165,6978,0
+AGM_E.US,D,20210126,000000,27.03,27.18,26.85,26.85,19734,0
+AGM_E.US,D,20210127,000000,26.94,26.94,26.77,26.79,2430,0
+AGM_E.US,D,20210128,000000,26.96,27.06,26.92,27.02,5972,0
+AGM_E.US,D,20210129,000000,27.02,27.1885,26.99,27.14,28416,0
+AGM_E.US,D,20210201,000000,27,27,27,27,3166,0
+AGM_E.US,D,20210202,000000,27.22,27.55,27.0577,27.55,16365,0
+AGM_E.US,D,20210203,000000,27.2001,27.22,26.9101,26.93,6158,0
+AGM_E.US,D,20210205,000000,27.17,27.17,27.17,27.17,1140,0
+AGM_E.US,D,20210208,000000,27.005,27.02,26.89,27.02,4385,0
+AGM_E.US,D,20210209,000000,26.92,27.19,26.92,27.19,1824,0
+AGM_E.US,D,20210210,000000,27.17,27.2,27,27.1402,10450,0
+AGM_E.US,D,20210211,000000,27.1,27.14,27.1,27.14,2421,0
+AGM_E.US,D,20210212,000000,27.07,27.2,27.07,27.13,6391,0
+AGM_E.US,D,20210216,000000,27.47,27.47,27.385,27.47,3173,0
+AGM_E.US,D,20210217,000000,26.75,27.47,26.75,27.47,8435,0
+AGM_E.US,D,20210218,000000,27.47,27.47,27.15,27.43,2326,0
+AGM_E.US,D,20210219,000000,27.0236,27.0236,27,27,656,0
+AGM_E.US,D,20210222,000000,27.45,27.45,27.315,27.315,1200,0
+AGM_E.US,D,20210223,000000,27.39,27.39,26.75,27.0055,6767,0
+AGM_E.US,D,20210225,000000,26.9975,26.9975,26.75,26.9,7100,0
+AGM_E.US,D,20210226,000000,26.7,26.89,26.7,26.89,200,0
+AGM_E.US,D,20210302,000000,26.8,26.945,26.79,26.9016,6138,0
+AGM_E.US,D,20210303,000000,26.76,26.76,26.73,26.73,1090,0
+AGM_E.US,D,20210304,000000,26.9,26.9,26.66,26.68,6076,0
+AGM_E.US,D,20210305,000000,26.695,26.87,26.55,26.55,2970,0
+AGM_E.US,D,20210308,000000,26.695,26.78,26.695,26.73,3100,0
+AGM_E.US,D,20210309,000000,26.9,26.9,26.876,26.876,701,0
+AGM_E.US,D,20210310,000000,26.83,26.895,26.75,26.77,14820,0
+AGM_E.US,D,20210311,000000,26.79,26.88,26.7617,26.82,1935,0
+AGM_E.US,D,20210312,000000,26.69,26.97,26.69,26.97,2450,0
+AGM_E.US,D,20210315,000000,26.99,27,26.95,26.95,1020,0
+AGM_E.US,D,20210316,000000,26.99,27,26.75,27,3074,0
+AGM_E.US,D,20210317,000000,27.1,27.18,27.1,27.18,584,0
+AGM_E.US,D,20210318,000000,27.1639,27.18,27.1639,27.18,200,0
+AGM_E.US,D,20210319,000000,27.18,27.18,27.1392,27.1392,200,0
+AGM_E.US,D,20210322,000000,27.17,27.36,27.16,27.36,2290,0
+AGM_E.US,D,20210323,000000,27.2584,27.2584,27.18,27.18,1183,0
+AGM_E.US,D,20210324,000000,27.04,27.22,26.98,27.22,7578,0
+AGM_E.US,D,20210325,000000,27.01,27.1,26.98,27.1,2639,0
+AGM_E.US,D,20210326,000000,26.91,27.07,26.86,27.0599,4225,0
+AGM_E.US,D,20210330,000000,27,27.06,27,27.02,2143,0
+AGM_E.US,D,20210331,000000,26.93,27.116,26.93,27.116,1700,0
+AGM_E.US,D,20210401,000000,26.93,26.93,26.93,26.93,200,0
+AGM_E.US,D,20210405,000000,26.81,26.94,26.81,26.889,3482,0
+AGM_E.US,D,20210406,000000,27.07,27.36,26.95,26.97,4801,0
+AGM_E.US,D,20210407,000000,26.97,27,26.97,26.97,1300,0
+AGM_E.US,D,20210408,000000,27.1035,27.1035,26.95,26.95,2880,0
+AGM_E.US,D,20210409,000000,27.25,27.28,26.82,26.94,14553,0
+AGM_E.US,D,20210412,000000,27.05,27.09,26.88,26.88,7302,0
+AGM_E.US,D,20210413,000000,26.95,27.05,26.89,27.05,2454,0
+AGM_E.US,D,20210414,000000,27.01,27.05,26.9014,26.91,3020,0
+AGM_E.US,D,20210415,000000,26.99,27.01,26.99,27,1299,0
+AGM_E.US,D,20210416,000000,27.04,27.05,27.04,27.05,400,0
+AGM_E.US,D,20210419,000000,27.05,27.18,27.05,27.1475,1924,0
+AGM_E.US,D,20210420,000000,27,27.15,27,27.0001,5906,0
+AGM_E.US,D,20210421,000000,27.16,27.49,27.13,27.22,8211,0
+AGM_E.US,D,20210422,000000,27.44,27.44,27.37,27.37,1307,0
+AGM_E.US,D,20210423,000000,27.44,27.44,27.26,27.26,694,0
+AGM_E.US,D,20210426,000000,27.35,27.44,27.35,27.35,2596,0
+AGM_E.US,D,20210427,000000,27.35,27.47,27.35,27.39,7003,0
+AGM_E.US,D,20210430,000000,27.425,27.85,27.425,27.8,2919,0
+AGM_E.US,D,20210503,000000,28.5,28.5,28.5,28.5,300,0
+AGM_E.US,D,20210504,000000,27.6,27.6,27.41,27.4259,891,0
+AGM_E.US,D,20210505,000000,27.42,27.7,27.41,27.7,530,0
+AGM_E.US,D,20210506,000000,27.695,27.695,27.39,27.39,1305,0
+AGM_E.US,D,20210507,000000,27.33,27.4975,27.02,27.06,2394,0
+AGM_E.US,D,20210510,000000,27.1,27.1,27.07,27.07,697,0
+AGM_E.US,D,20210511,000000,27.02,27.02,27,27,786,0
+AGM_E.US,D,20210513,000000,26.83,27.22,26.83,27.21,4334,0
+AGM_E.US,D,20210514,000000,27.08,27.21,26.77,26.89,20522,0
+AGM_E.US,D,20210517,000000,26.82,27.03,26.39,26.57,42746,0
+AGM_E.US,D,20210518,000000,26.54,26.645,26.51,26.64,35141,0
+AGM_E.US,D,20210519,000000,26.51,26.61,26.45,26.54,11850,0
+AGM_E.US,D,20210520,000000,26.48,26.61,26.45,26.56,26414,0
+AGM_E.US,D,20210521,000000,26.56,26.6082,26.38,26.43,89037,0
+AGM_E.US,D,20210524,000000,26.44,26.59,26.4,26.5,8084,0
+AGM_E.US,D,20210525,000000,26.45,26.59,26.45,26.55,7006,0
+AGM_E.US,D,20210526,000000,26.53,26.59,26.52,26.59,6680,0
+AGM_E.US,D,20210527,000000,26.505,26.68,26.48,26.66,15106,0
+AGM_E.US,D,20210528,000000,26.67,26.75,26.56,26.61,51403,0
+AGM_E.US,D,20210601,000000,26.7,26.76,26.59,26.73,13425,0
+AGM_E.US,D,20210602,000000,26.74,26.93,26.74,26.92,29975,0
+AGM_E.US,D,20210603,000000,26.86,26.9,26.83,26.9,6679,0
+AGM_E.US,D,20210604,000000,26.93,27,26.88,26.97,6685,0
+AGM_E.US,D,20210607,000000,26.84,26.99,26.84,26.93,3091,0
+AGM_E.US,D,20210608,000000,26.98,27.03,26.85,27.01,13514,0
+AGM_E.US,D,20210609,000000,27.05,27.05,26.916,27,11709,0
+AGM_E.US,D,20210610,000000,27.07,27.12,26.9,27.09,19366,0
+AGM_E.US,D,20210611,000000,27.1,27.1,27.05,27.09,5325,0
+AGM_E.US,D,20210614,000000,27.04,27.14,27.02,27.14,6991,0
+AGM_E.US,D,20210615,000000,27.14,27.15,27.02,27.14,5201,0
+AGM_E.US,D,20210616,000000,27.14,27.21,26.95,27.2,10756,0
+AGM_E.US,D,20210617,000000,27.2,27.21,27.1,27.21,7986,0
+AGM_E.US,D,20210618,000000,27.15,27.21,27.11,27.21,3000,0
+AGM_E.US,D,20210621,000000,27.23,27.23,27.12,27.2,2762,0
+AGM_E.US,D,20210622,000000,27.15,27.37,27.15,27.35,3086,0
+AGM_E.US,D,20210623,000000,27.23,27.46,27.23,27.46,4896,0
+AGM_E.US,D,20210624,000000,27.3,27.45,27.3,27.45,1023,0
+AGM_E.US,D,20210625,000000,27.25,27.44,27.23,27.42,2549,0
+AGM_E.US,D,20210628,000000,27.43,27.43,27.25,27.34,696,0
+AGM_E.US,D,20210629,000000,27.335,27.34,27.335,27.34,403,0
+AGM_E.US,D,20210630,000000,27.35,27.35,27.35,27.35,130,0
+AGM_E.US,D,20210701,000000,27.17,27.17,27.1,27.12,4216,0
+AGM_E.US,D,20210702,000000,27.17,27.26,27.17,27.24,2724,0
+AGM_E.US,D,20210706,000000,26.88,27.17,26.88,27.12,2553,0
+AGM_E.US,D,20210707,000000,27.13,27.13,27.08,27.0815,3278,0
+AGM_E.US,D,20210708,000000,26.95,27.3,26.95,27.2032,4043,0
+AGM_E.US,D,20210709,000000,27.04,27.05,26.95,26.9901,4297,0
+AGM_E.US,D,20210712,000000,27.06,27.196,27.06,27.196,910,0
+AGM_E.US,D,20210713,000000,27.0928,27.12,27.01,27.12,426,0
+AGM_E.US,D,20210714,000000,26.92,27.06,26.92,27.06,1735,0
+AGM_E.US,D,20210715,000000,26.9999,26.9999,26.99,26.99,2000,0
+AGM_E.US,D,20210716,000000,26.99,26.99,26.8419,26.91,638,0
+AGM_E.US,D,20210719,000000,26.91,26.92,26.7101,26.92,2832,0
+AGM_E.US,D,20210720,000000,26.9,26.98,26.8,26.98,1516,0
+AGM_E.US,D,20210721,000000,26.92,26.95,26.85,26.9499,700,0
+AGM_E.US,D,20210722,000000,26.79,26.97,26.78,26.97,2049,0
+AGM_E.US,D,20210726,000000,26.99,27,26.99,27,1000,0
+AGM_E.US,D,20210727,000000,26.88,26.93,26.88,26.92,1495,0
+AGM_E.US,D,20210728,000000,27.0328,27.0328,27.0328,27.0328,680,0
+AGM_E.US,D,20210730,000000,27.14,27.19,27.14,27.19,1720,0
+AGM_E.US,D,20210802,000000,27.16,27.18,27.04,27.17,3965,0
+AGM_E.US,D,20210803,000000,27.18,27.3,27.1247,27.3,1779,0
+AGM_E.US,D,20210804,000000,27.29,27.32,27.25,27.25,4464,0
+AGM_E.US,D,20210805,000000,27.25,27.25,27.25,27.25,125,0
+AGM_E.US,D,20210809,000000,27.25,27.25,27.25,27.25,600,0
+AGM_E.US,D,20210810,000000,27.05,27.22,26.98,26.98,2902,0
+AGM_E.US,D,20210811,000000,26.95,26.96,26.91,26.91,1850,0
+AGM_E.US,D,20210812,000000,27.1951,27.2,26.91,26.91,3314,0
+AGM_E.US,D,20210817,000000,27.115,27.115,26.81,26.885,3561,0
+AGM_E.US,D,20210819,000000,26.93,26.93,26.815,26.87,1230,0
+AGM_E.US,D,20210823,000000,27.1199,27.12,27.035,27.12,2173,0
+AGM_E.US,D,20210824,000000,27.12,27.18,27.1,27.1,1313,0
+AGM_E.US,D,20210825,000000,26.98,27.18,26.98,27.18,1134,0
+AGM_E.US,D,20210826,000000,27.09,27.1,26.83,27.04,7803,0
+AGM_E.US,D,20210827,000000,26.9,26.92,26.83,26.92,7579,0
+AGM_E.US,D,20210830,000000,26.9,26.97,26.84,26.94,11994,0
+AGM_E.US,D,20210831,000000,26.89,27.08,26.78,26.81,21126,0
+AGM_E.US,D,20210901,000000,26.82,27.14,26.82,27.07,8264,0
+AGM_E.US,D,20210902,000000,27.005,27.14,27.005,27.1,2537,0
+AGM_E.US,D,20210903,000000,26.97,27.18,26.97,27.17,1963,0
+AGM_E.US,D,20210907,000000,26.96,27.17,26.96,27.15,1949,0
+AGM_E.US,D,20210908,000000,27.15,27.1535,26.92,27.0411,5050,0
+AGM_E.US,D,20210909,000000,27.05,27.05,27,27,440,0
+AGM_E.US,D,20210910,000000,27,27,27,27,115,0
+AGM_E.US,D,20210913,000000,27.11,27.1242,27.11,27.12,1200,0
+AGM_E.US,D,20210914,000000,27,27,26.93,26.96,2824,0
+AGM_E.US,D,20210915,000000,27.04,27.04,26.94,26.94,980,0
+AGM_E.US,D,20210916,000000,27.0687,27.126,27.05,27.05,1006,0
+AGM_E.US,D,20210917,000000,27,27.1,27,27.1,1249,0
+AGM_E.US,D,20210920,000000,26.99,26.99,26.87,26.87,1200,0
+AGM_E.US,D,20210921,000000,26.8,27.17,26.8,27.15,4100,0
+AGM_E.US,D,20210922,000000,26.91,27.18,26.91,27.18,2705,0
+AGM_E.US,D,20210923,000000,26.93,27.2,26.93,27.2,2537,0
+AGM_E.US,D,20210924,000000,27.02,27.02,26.85,26.85,2322,0
+AGM_E.US,D,20210927,000000,27,27.13,26.9,26.9,7655,0
+AGM_E.US,D,20210928,000000,27.1,27.18,26.8,27.03,4517,0
+AGM_E.US,D,20210929,000000,27.19,27.25,27.135,27.2,4111,0
+AGM_E.US,D,20210930,000000,26.95,27.06,26.85,27.06,3040,0
+AGM_E.US,D,20211001,000000,27.06,27.25,27.004,27.25,13774,0
+AGM_E.US,D,20211004,000000,27.2499,27.34,26.84,27.27,29747,0
+AGM_E.US,D,20211005,000000,27.17,27.24,26.99,27.24,1100,0
+AGM_E.US,D,20211006,000000,26.94,26.94,26.7701,26.7701,669,0
+AGM_E.US,D,20211007,000000,26.9,27.05,26.9,27.05,700,0
+AGM_E.US,D,20211008,000000,27.18,27.18,26.92,26.9368,1581,0
+AGM_E.US,D,20211011,000000,27.18,27.18,27.11,27.1695,362,0
+AGM_E.US,D,20211012,000000,27.091,27.091,27.01,27.01,1489,0
+AGM_E.US,D,20211013,000000,27.0776,27.185,27.01,27.13,850,0
+AGM_E.US,D,20211014,000000,27.5,27.5,27.3073,27.3073,1556,0
+AGM_E.US,D,20211015,000000,27.22,27.23,27.2,27.2,1298,0
+AGM_E.US,D,20211018,000000,27.04,27.12,27.04,27.12,367,0
+AGM_E.US,D,20211019,000000,27.47,27.48,26.87,26.87,663,0
+AGM_E.US,D,20211020,000000,26.92,27.05,26.92,27.03,1100,0
+AGM_E.US,D,20211021,000000,27.01,27.01,27.01,27.01,475,0
+AGM_E.US,D,20211022,000000,27.0101,27.0101,27.0101,27.0101,368,0
+AGM_E.US,D,20211026,000000,26.91,26.984,26.9,26.984,1600,0
+AGM_E.US,D,20211027,000000,26.82,26.91,26.82,26.9,2374,0
+AGM_E.US,D,20211028,000000,26.94,27.08,26.885,27.08,4570,0
+AGM_E.US,D,20211029,000000,27.08,27.36,27.07,27.2,2277,0
+AGM_E.US,D,20211101,000000,27,27.15,26.9339,27.14,11145,0
+AGM_E.US,D,20211103,000000,27.33,27.33,27.04,27.09,2209,0
+AGM_E.US,D,20211105,000000,27.25,27.25,27.1916,27.24,610,0
+AGM_E.US,D,20211108,000000,27.2346,27.32,27.23,27.32,1601,0
+AGM_E.US,D,20211109,000000,27.2079,27.34,27.175,27.3272,3765,0
+AGM_E.US,D,20211110,000000,27.13,27.15,27.05,27.15,2017,0
+AGM_E.US,D,20211111,000000,27.14,27.14,27.14,27.14,442,0
+AGM_E.US,D,20211112,000000,27.2699,27.2699,27.2699,27.2699,262,0
+AGM_E.US,D,20211115,000000,26.91,26.93,26.83,26.83,1937,0
+AGM_E.US,D,20211116,000000,26.7701,27.11,26.77,27.11,3084,0
+AGM_E.US,D,20211117,000000,26.88,26.9999,26.76,26.9999,4149,0
+AGM_E.US,D,20211118,000000,26.92,26.92,26.76,26.84,2759,0
+AGM_E.US,D,20211119,000000,26.84,26.9,26.76,26.765,2361,0
+AGM_E.US,D,20211122,000000,26.85,26.85,26.76,26.76,883,0
+AGM_E.US,D,20211123,000000,26.71,26.71,26.46,26.46,2638,0
+AGM_E.US,D,20211124,000000,26.48,26.75,26.48,26.59,2671,0
+AGM_E.US,D,20211129,000000,26.42,26.635,26.41,26.52,1595,0
+AGM_E.US,D,20211130,000000,26.46,26.65,26.46,26.5,1525,0
+AGM_E.US,D,20211201,000000,26.66,26.66,26.52,26.56,1567,0
+AGM_E.US,D,20211203,000000,26.75,26.75,26.75,26.75,118,0
+AGM_E.US,D,20211206,000000,26.85,26.9,26.735,26.8,4887,0
+AGM_E.US,D,20211207,000000,26.98,27.27,26.98,27.27,2717,0
+AGM_E.US,D,20211208,000000,27.12,27.39,27.12,27.39,20032,0
+AGM_E.US,D,20211209,000000,27.22,27.305,27.22,27.305,525,0
+AGM_E.US,D,20211210,000000,27.39,27.39,27,27,1632,0
+AGM_E.US,D,20211213,000000,27.39,27.39,27.1127,27.38,5645,0
+AGM_E.US,D,20211214,000000,26.92,27.39,26.92,27.39,1280,0
+AGM_E.US,D,20211215,000000,27.025,27.35,27.025,27.35,850,0
+AGM_E.US,D,20211216,000000,27.0492,27.0492,26.9022,26.9022,271,0
+AGM_E.US,D,20211217,000000,26.95,26.97,26.85,26.874,3205,0
+AGM_E.US,D,20211220,000000,27.19,27.24,27.19,27.24,1000,0
+AGM_E.US,D,20211221,000000,26.91,27.0139,26.895,26.94,2200,0
+AGM_E.US,D,20211222,000000,27.07,27.24,27.07,27.24,1670,0
+AGM_E.US,D,20211223,000000,26.99,26.99,26.97,26.97,400,0
+AGM_E.US,D,20211227,000000,27.085,27.1396,27.085,27.1396,847,0
+AGM_E.US,D,20211228,000000,26.84,26.84,26.82,26.82,1530,0
+AGM_E.US,D,20211229,000000,26.88,27.2364,26.87,26.99,1150,0
+AGM_E.US,D,20211230,000000,27.121,27.1536,26.94,27.03,3704,0
+AGM_E.US,D,20211231,000000,26.93,26.93,26.6801,26.6801,1183,0
+AGM_E.US,D,20220103,000000,26.76,26.76,26.65,26.71,2015,0
+AGM_E.US,D,20220104,000000,26.65,26.6826,26.62,26.63,2615,0
+AGM_E.US,D,20220105,000000,26.7129,26.775,26.55,26.55,8819,0
+AGM_E.US,D,20220106,000000,26.38,26.59,26.36,26.4,3200,0
+AGM_E.US,D,20220110,000000,26.44,26.44,26.43,26.44,1205,0
+AGM_E.US,D,20220111,000000,26.44,26.47,26.11,26.47,13046,0
+AGM_E.US,D,20220112,000000,26.45,26.6,26.32,26.6,1303,0
+AGM_E.US,D,20220113,000000,26.45,26.59,26.32,26.4,5063,0
+AGM_E.US,D,20220114,000000,26.55,26.55,26.55,26.55,745,0
+AGM_E.US,D,20220118,000000,26.325,26.4099,26.2212,26.23,6304,0
+AGM_E.US,D,20220119,000000,26.2994,26.2994,26.2994,26.2994,530,0
+AGM_E.US,D,20220121,000000,26.21,26.34,26.08,26.34,3080,0
+AGM_E.US,D,20220124,000000,26.2,26.2,25.8601,25.95,2105,0
+AGM_E.US,D,20220125,000000,25.96,26.25,25.96,26.095,6814,0
+AGM_E.US,D,20220126,000000,26.24,26.25,26.15,26.23,3674,0
+AGM_E.US,D,20220127,000000,25.97,26.025,25.75,25.77,6978,0
+AGM_E.US,D,20220128,000000,25.886,25.886,25.71,25.71,1190,0
+AGM_E.US,D,20220131,000000,25.92,25.92,25.5,25.57,3867,0
+AGM_E.US,D,20220201,000000,25.65,26.35,25.65,26.0055,8900,0
+AGM_E.US,D,20220202,000000,26.0768,26.2425,25.989,25.989,2725,0
+AGM_E.US,D,20220203,000000,25.9695,25.9695,25.78,25.78,2175,0
+AGM_E.US,D,20220204,000000,25.99,26,25.42,25.42,1720,0
+AGM_E.US,D,20220207,000000,25.89,25.89,25.695,25.695,632,0
+AGM_E.US,D,20220208,000000,25.45,25.7,25.45,25.65,6563,0
+AGM_E.US,D,20220209,000000,25.55,25.649,25.425,25.53,4736,0
+AGM_E.US,D,20220210,000000,25.35,25.35,25.1489,25.19,6073,0
+AGM_E.US,D,20220211,000000,25.15,25.2399,25.085,25.19,2990,0
+AGM_E.US,D,20220214,000000,25.1,25.21,24.85,24.85,11664,0
+AGM_E.US,D,20220215,000000,24.85,25.5,24.85,25.5,2153,0
+AGM_E.US,D,20220216,000000,25.6,25.6,25.6,25.6,1000,0
+AGM_E.US,D,20220217,000000,25.65,25.65,25.2917,25.32,3383,0
+AGM_E.US,D,20220222,000000,25.35,25.35,25.12,25.24,4368,0
+AGM_E.US,D,20220223,000000,25.67,25.69,25.1,25.1,4027,0
+AGM_E.US,D,20220224,000000,25.36,25.65,25.36,25.65,450,0
+AGM_E.US,D,20220225,000000,25.26,25.65,25.26,25.65,1405,0
+AGM_E.US,D,20220228,000000,25.62,25.62,25.62,25.62,405,0
+AGM_E.US,D,20220301,000000,25.3,25.36,25.2532,25.36,2685,0
+AGM_E.US,D,20220302,000000,25.4418,25.65,25.33,25.65,976,0
+AGM_E.US,D,20220303,000000,25.37,25.63,25.37,25.62,4549,0
+AGM_E.US,D,20220304,000000,25.11,25.11,25.11,25.11,347,0
+AGM_E.US,D,20220307,000000,25.12,25.35,25.1,25.3499,6070,0
+AGM_E.US,D,20220308,000000,25.14,25.14,25.12,25.12,1540,0
+AGM_E.US,D,20220309,000000,25.19,25.19,25.19,25.19,100,0
+AGM_E.US,D,20220310,000000,25.22,25.22,25.1401,25.1401,1107,0
+AGM_E.US,D,20220311,000000,25.17,25.25,25,25,3744,0
+AGM_E.US,D,20220314,000000,24.92,25.23,24.91,24.92,2425,0
+AGM_E.US,D,20220315,000000,24.93,25.29,24.93,25,8609,0
+AGM_E.US,D,20220316,000000,25.29,25.29,25.095,25.095,2436,0
+AGM_E.US,D,20220317,000000,25.145,25.77,25.145,25.65,15594,0
+AGM_E.US,D,20220318,000000,25.485,25.505,25.35,25.37,9792,0
+AGM_E.US,D,20220321,000000,25.29,25.4947,25.26,25.4257,3300,0
+AGM_E.US,D,20220322,000000,25.243,25.25,25.24,25.25,2415,0
+AGM_E.US,D,20220323,000000,25.36,25.36,25.1658,25.17,2426,0
+AGM_E.US,D,20220324,000000,25.1,25.15,25.0508,25.15,5535,0
+AGM_E.US,D,20220325,000000,25.0523,25.1,24.85,25,4622,0
+AGM_E.US,D,20220328,000000,25.145,25.33,25.01,25.25,1365,0
+AGM_E.US,D,20220329,000000,25.04,25.77,25.02,25.55,14564,0
+AGM_E.US,D,20220330,000000,25.43,25.77,25.4,25.4,3834,0
+AGM_E.US,D,20220331,000000,25.18,25.18,25.1,25.15,7645,0
+AGM_E.US,D,20220401,000000,25.065,25.13,24.9395,25.13,8061,0
+AGM_E.US,D,20220404,000000,25.13,25.13,24.6816,25.13,9537,0
+AGM_E.US,D,20220405,000000,25.0699,25.0699,24.91,24.95,7331,0
+AGM_E.US,D,20220406,000000,24.85,24.9,24.72,24.79,8001,0
+AGM_E.US,D,20220407,000000,25.1498,25.15,24.88,25.15,1446,0
+AGM_E.US,D,20220408,000000,25.15,25.17,24.98,25.0026,7784,0
+AGM_E.US,D,20220412,000000,25.3,25.3,25.3,25.3,765,0
+AGM_E.US,D,20220413,000000,25.175,25.1768,25.02,25.1768,2500,0
+AGM_E.US,D,20220414,000000,24.76,25.04,24.74,24.74,4885,0
+AGM_E.US,D,20220418,000000,24.76,24.76,24.76,24.76,629,0
+AGM_E.US,D,20220419,000000,24.76,24.76,24.71,24.71,1389,0
+AGM_E.US,D,20220420,000000,24.85,24.85,24.52,24.63,2848,0
+AGM_E.US,D,20220421,000000,24.514,24.514,24.514,24.514,405,0
+AGM_E.US,D,20220422,000000,24.46,24.46,24.2,24.2,666,0
+AGM_E.US,D,20220425,000000,24,24,23.64,23.75,1762,0
+AGM_E.US,D,20220426,000000,23.77,24.1999,23.7001,23.7001,6955,0
+AGM_E.US,D,20220427,000000,23.65,23.65,23.5,23.5,3992,0
+AGM_E.US,D,20220428,000000,23.22,23.53,22.75,23.5,4918,0
+AGM_E.US,D,20220429,000000,23.5,23.55,23.0565,23.22,3026,0
+AGM_E.US,D,20220502,000000,23.48,24.5,22.89,23.35,1720,0
+AGM_E.US,D,20220503,000000,22.94,23.3,22.85,22.99,1661,0
+AGM_E.US,D,20220504,000000,23.25,23.7012,23.25,23.3,3005,0
+AGM_E.US,D,20220506,000000,23.63,23.63,22.86,23.2,4726,0
+AGM_E.US,D,20220509,000000,23.01,23.01,22.07,22.43,6720,0
+AGM_E.US,D,20220510,000000,22.53,22.61,22.16,22.59,4261,0
+AGM_E.US,D,20220511,000000,22.645,23.04,22.1379,22.42,3305,0
+AGM_E.US,D,20220512,000000,22.21,23.1035,22.09,22.75,5803,0
+AGM_E.US,D,20220513,000000,22.45,22.8299,22.45,22.625,4988,0
+AGM_E.US,D,20220516,000000,22.45,22.76,22.25,22.3,7268,0
+AGM_E.US,D,20220517,000000,22.65,22.65,22.33,22.33,6015,0
+AGM_E.US,D,20220518,000000,22.56,22.72,22.4389,22.4389,3463,0
+AGM_E.US,D,20220519,000000,22.43,22.43,22.31,22.35,6939,0
+AGM_E.US,D,20220520,000000,22.37,22.56,22.3,22.56,10110,0
+AGM_E.US,D,20220523,000000,22.61,23.08,22.56,23.05,4100,0
+AGM_E.US,D,20220524,000000,22.81,23.03,22.8,22.855,2800,0
+AGM_E.US,D,20220525,000000,23.1,23.42,23.06,23.11,10527,0
+AGM_E.US,D,20220526,000000,23.88,23.9,23.5,23.52,2025,0
+AGM_E.US,D,20220527,000000,23.75,24.06,23.6,24.06,4999,0
+AGM_E.US,D,20220531,000000,24,24.05,23.83,23.83,2373,0
+AGM_E.US,D,20220601,000000,23.92,24.36,23.9,24.06,9232,0
+AGM_E.US,D,20220602,000000,24.3,24.3,24.05,24.05,2074,0
+AGM_E.US,D,20220603,000000,24.05,24.0501,24.05,24.0501,324,0
+AGM_E.US,D,20220606,000000,24.2,24.34,24.05,24.33,17015,0
+AGM_E.US,D,20220607,000000,24.33,24.33,24.2542,24.265,3155,0
+AGM_E.US,D,20220608,000000,24.37,24.38,24.35,24.38,1810,0
+AGM_E.US,D,20220609,000000,24.35,24.35,24.25,24.25,1472,0
+AGM_E.US,D,20220610,000000,25.2,25.2,24.49,24.695,4424,0
+AGM_E.US,D,20220613,000000,24.51,24.51,23.83,24.17,9424,0
+AGM_E.US,D,20220614,000000,25.35,25.35,23.71,23.7401,7327,0
+AGM_E.US,D,20220615,000000,24.05,24.78,23.5801,23.5901,4704,0
+AGM_E.US,D,20220616,000000,23.59,24.2,23,23,5484,0
+AGM_E.US,D,20220617,000000,23.73,23.96,23.1,23.52,7572,0
+AGM_E.US,D,20220621,000000,23.73,23.85,23.51,23.85,6810,0
+AGM_E.US,D,20220622,000000,24.115,24.38,23.81,23.89,5318,0
+AGM_E.US,D,20220623,000000,24.66,24.77,23.77,24.7,10174,0
+AGM_E.US,D,20220624,000000,24.69,25.33,24.49,24.7,4853,0
+AGM_E.US,D,20220627,000000,24.7,24.94,24.495,24.72,4967,0
+AGM_E.US,D,20220628,000000,24.26,24.98,24.26,24.855,7836,0
+AGM_E.US,D,20220629,000000,24.84,25.07,24.4826,25.07,2060,0
+AGM_E.US,D,20220630,000000,24.78,25.2522,24.72,25.14,1763,0
+AGM_E.US,D,20220701,000000,24.75,25.34,24.65,24.9,3559,0
+AGM_E.US,D,20220705,000000,24.5058,24.91,24.5058,24.91,1213,0
+AGM_E.US,D,20220706,000000,24.9,25.4632,24.7,25.41,3565,0
+AGM_E.US,D,20220707,000000,25.7,25.7,24.4506,24.5,13752,0
+AGM_E.US,D,20220708,000000,24,24.95,24,24.4686,1414,0
+AGM_E.US,D,20220711,000000,24.38,24.38,24.205,24.2193,2206,0
+AGM_E.US,D,20220712,000000,24.25,25.38,24.1,24.6,10510,0
+AGM_E.US,D,20220713,000000,25.2,25.2,24.8777,24.8777,387,0
+AGM_E.US,D,20220714,000000,24.5,24.5,23.28,24.1101,4129,0
+AGM_E.US,D,20220715,000000,24.45,24.7,24.45,24.45,1381,0
+AGM_E.US,D,20220718,000000,24.172,24.6334,23.6,23.61,7070,0
+AGM_E.US,D,20220719,000000,23.86,23.9,23.66,23.66,3345,0
+AGM_E.US,D,20220720,000000,23.75,24,23.69,23.95,1896,0
+AGM_E.US,D,20220721,000000,23.96,23.99,23.96,23.99,2001,0
+AGM_E.US,D,20220722,000000,24.25,24.5,24.06,24.06,1872,0
+AGM_E.US,D,20220725,000000,24.4853,24.4853,24.02,24.02,1440,0
+AGM_E.US,D,20220726,000000,24.41,24.4944,24.05,24.31,7906,0
+AGM_E.US,D,20220727,000000,24.31,24.31,24.31,24.31,1005,0
+AGM_E.US,D,20220728,000000,23.85,24.125,23.84,24.09,2856,0
+AGM_E.US,D,20220729,000000,24.24,24.9001,24.24,24.72,6153,0
+AGM_E.US,D,20220803,000000,24.7,25.47,24.65,25.0254,3545,0
+AGM_E.US,D,20220804,000000,25.03,25.09,24.65,24.9,4119,0
+AGM_E.US,D,20220805,000000,25.9399,25.95,25.1,25.1,5770,0
+AGM_E.US,D,20220808,000000,25.1,25.1,24.72,24.72,6770,0
+AGM_E.US,D,20220809,000000,24.06,25.24,24.06,24.72,4728,0
+AGM_E.US,D,20220810,000000,25.37,25.49,24.9,25.25,7514,0
+AGM_E.US,D,20220812,000000,25.67,25.67,24.9001,25.001,1369,0
+AGM_E.US,D,20220815,000000,24.9001,25,24.4893,24.86,4240,0
+AGM_E.US,D,20220816,000000,24.82,24.92,24.15,24.74,3542,0
+AGM_E.US,D,20220817,000000,24.85,24.85,24.85,24.85,658,0
+AGM_E.US,D,20220818,000000,24.6,24.9,24.6,24.9,582,0
+AGM_E.US,D,20220819,000000,24.712,24.8,24.5,24.8,2830,0
+AGM_E.US,D,20220822,000000,24.75,24.85,24.7,24.7001,1654,0
+AGM_E.US,D,20220823,000000,24.7,24.75,23.76,24.12,6611,0
+AGM_E.US,D,20220824,000000,24.44,24.5,24.2,24.2,2200,0
+AGM_E.US,D,20220826,000000,23.95,24.8181,23.95,24.25,2650,0
+AGM_E.US,D,20220829,000000,24.26,24.74,24.24,24.59,6153,0
+AGM_E.US,D,20220830,000000,24.05,24.05,24.05,24.05,426,0
+AGM_E.US,D,20220831,000000,23.87,24.39,23.87,24.39,2014,0
+AGM_E.US,D,20220902,000000,24.84,24.85,24.84,24.85,400,0
+AGM_E.US,D,20220906,000000,24.8,24.85,23.6823,24.85,2969,0
+AGM_E.US,D,20220907,000000,23.56,24.6743,23.56,24.35,1510,0
+AGM_E.US,D,20220908,000000,24.37,24.63,23.64,24.06,5027,0
+AGM_E.US,D,20220909,000000,24.25,24.25,23.88,23.88,704,0
+AGM_E.US,D,20220912,000000,23.9,23.99,23.7345,23.99,1460,0
+AGM_E.US,D,20220913,000000,23.7,24.19,23.14,24.18,3319,0
+AGM_E.US,D,20220914,000000,24.17,24.18,24.16,24.18,626,0
+AGM_E.US,D,20220915,000000,23.63,24.18,23.35,23.67,4198,0
+AGM_E.US,D,20220916,000000,23.3,23.5935,23.3,23.5935,475,0
+AGM_E.US,D,20220919,000000,23.38,23.5,23.25,23.5,2182,0
+AGM_E.US,D,20220920,000000,23.4195,23.6,23.1,23.1,2631,0
+AGM_E.US,D,20220921,000000,23.45,23.45,23.45,23.45,100,0
+AGM_E.US,D,20220922,000000,23.25,23.51,23.25,23.51,2201,0
+AGM_E.US,D,20220923,000000,23.86,24.17,22.81,23.11,3916,0
+AGM_E.US,D,20220926,000000,22.5,22.92,22.315,22.3412,5654,0
+AGM_E.US,D,20220927,000000,23.4999,23.4999,22.8,22.8,351,0
+AGM_E.US,D,20220928,000000,23.15,23.375,23.15,23.3562,1915,0
+AGM_E.US,D,20220929,000000,23.12,23.15,22.12,22.625,1590,0
+AGM_E.US,D,20220930,000000,23.15,23.47,22.6529,23.3,1538,0
+AGM_E.US,D,20221004,000000,22.8,23.97,22.8,23.97,2502,0
+AGM_E.US,D,20221005,000000,22.32,23.48,22.32,23.31,1403,0
+AGM_E.US,D,20221006,000000,22.885,22.885,22.4355,22.4355,1000,0
+AGM_E.US,D,20221010,000000,23.57,23.57,22.38,22.88,1357,0
+AGM_E.US,D,20221011,000000,23.2499,23.2499,22.35,22.6631,1104,0
+AGM_E.US,D,20221012,000000,22.35,22.35,21.78,21.78,1953,0
+AGM_E.US,D,20221013,000000,21.8,21.8,20.76,21.6,4066,0
+AGM_E.US,D,20221014,000000,21.65,21.65,21.01,21.43,3863,0
+AGM_E.US,D,20221017,000000,21,21.8,21,21.8,3443,0
+AGM_E.US,D,20221019,000000,21.73,21.73,20.7701,20.78,4479,0
+AGM_E.US,D,20221020,000000,20.59,21.66,20.59,21.21,8013,0
+AGM_E.US,D,20221021,000000,21,21,20.85,20.96,2357,0
+AGM_E.US,D,20221024,000000,21,21.1062,20.75,20.774,1405,0
+AGM_E.US,D,20221025,000000,20.94,21.15,20.8,21,1455,0
+AGM_E.US,D,20221026,000000,20.82,20.85,20.8,20.85,2300,0
+AGM_E.US,D,20221027,000000,20.83,21.315,20.83,20.99,2389,0
+AGM_E.US,D,20221028,000000,20.98,21,20.98,21,1299,0
+AGM_E.US,D,20221031,000000,21.01,21.0225,20.87,20.88,1864,0
+AGM_E.US,D,20221101,000000,20.85,20.85,20.61,20.61,440,0
+AGM_E.US,D,20221102,000000,20.8,20.8,20.57,20.57,2421,0
+AGM_E.US,D,20221103,000000,20.57,20.65,20.33,20.52,3669,0
+AGM_E.US,D,20221104,000000,20.73,20.73,20.23,20.25,7974,0
+AGM_E.US,D,20221107,000000,20.58,20.58,20.33,20.4,501,0
+AGM_E.US,D,20221108,000000,20.395,22.25,20.39,21.56,15987,0
+AGM_E.US,D,20221109,000000,21.06,21.64,21,21.12,4218,0
+AGM_E.US,D,20221110,000000,21.36,21.77,20.86,21.5,2292,0
+AGM_E.US,D,20221111,000000,21.45,21.48,21.35,21.48,2370,0
+AGM_E.US,D,20221114,000000,22,22.08,21,21.03,4482,0
+AGM_E.US,D,20221115,000000,21.6181,22.12,21,21.35,4219,0
+AGM_E.US,D,20221116,000000,21.35,21.8,21.16,21.8,12293,0
+AGM_E.US,D,20221117,000000,21.6,21.97,21.13,21.23,15746,0
+AGM_E.US,D,20221118,000000,21.57,21.57,21.35,21.35,3000,0
+AGM_E.US,D,20221121,000000,21.3638,21.45,21.3638,21.43,671,0
+AGM_E.US,D,20221122,000000,21.57,21.57,21.16,21.34,2555,0
+AGM_E.US,D,20221125,000000,21.32,21.4892,21.28,21.44,2821,0
+AGM_E.US,D,20221128,000000,21.49,21.95,21.25,21.49,5216,0
+AGM_E.US,D,20221129,000000,21.93,21.93,21.85,21.85,1853,0
+AGM_E.US,D,20221130,000000,21.5,21.92,21.4,21.92,3801,0
+AGM_E.US,D,20221201,000000,21.99,22.52,21.82,22.52,9667,0
+AGM_E.US,D,20221202,000000,22.1,22.1501,22.1,22.1499,9348,0
+AGM_E.US,D,20221205,000000,22.15,22.58,22.15,22.35,5316,0
+AGM_E.US,D,20221206,000000,22.3551,22.5293,22.15,22.15,2013,0
+AGM_E.US,D,20221207,000000,22.2,22.58,22.19,22.58,2517,0
+AGM_E.US,D,20221208,000000,22.6,23.01,22.6,23.01,2056,0
+AGM_E.US,D,20221209,000000,23,23,22.5,22.5,1708,0
+AGM_E.US,D,20221212,000000,22.43,22.43,22.12,22.18,2811,0
+AGM_E.US,D,20221213,000000,22.7,22.74,22.7,22.74,800,0
+AGM_E.US,D,20221214,000000,22.41,22.7695,22.35,22.7695,4101,0
+AGM_E.US,D,20221215,000000,22.39,22.6,22.39,22.6,1140,0
+AGM_E.US,D,20221216,000000,22.6,22.96,22.41,22.41,3518,0
+AGM_E.US,D,20221219,000000,24.2399,24.2399,23.2,23.2494,518,0
+AGM_E.US,D,20221220,000000,22.935,22.935,22.55,22.55,975,0
+AGM_E.US,D,20221221,000000,22.44,22.85,22.44,22.5,2610,0
+AGM_E.US,D,20221222,000000,22.5,22.5,21.82,22.25,4808,0
+AGM_E.US,D,20221223,000000,23.1899,23.1899,23.1899,23.1899,1289,0
+AGM_E.US,D,20221227,000000,22.51,22.92,22.51,22.92,801,0
+AGM_E.US,D,20221228,000000,22.58,22.58,22.1001,22.2,1092,0
+AGM_E.US,D,20221229,000000,23.2499,23.2499,22.05,22.1,4375,0
+AGM_E.US,D,20221230,000000,21.73,21.96,21.1,21.565,5890,0
+AGM_E.US,D,20230103,000000,21.6,21.88,21.6,21.75,486,0
+AGM_E.US,D,20230104,000000,21.37,21.8374,21.37,21.5755,2731,0
+AGM_E.US,D,20230105,000000,21.51,22.025,21.51,21.6,2772,0
+AGM_E.US,D,20230106,000000,21.89,22.315,21.89,21.99,5035,0
+AGM_E.US,D,20230109,000000,22.0347,22.5,22.02,22.02,1785,0
+AGM_E.US,D,20230110,000000,22.48,22.5,22.03,22.15,4325,0
+AGM_E.US,D,20230111,000000,22.35,22.55,22.35,22.3985,3628,0
+AGM_E.US,D,20230112,000000,22.64,23.42,22.54,23.23,8553,0
+AGM_E.US,D,20230113,000000,23.36,23.9899,23.36,23.5,2624,0
+AGM_E.US,D,20230117,000000,22.85,23.9699,22.85,23.52,4339,0
+AGM_E.US,D,20230118,000000,24,24,24,24,709,0
+AGM_E.US,D,20230119,000000,23.2,23.7,23.02,23.4595,4158,0
+AGM_E.US,D,20230120,000000,23.5,23.5,23.35,23.43,2306,0
+AGM_E.US,D,20230123,000000,23.405,24.25,23.405,23.98,9041,0
+AGM_E.US,D,20230125,000000,23.66,23.66,23.1495,23.605,1033,0
+AGM_E.US,D,20230126,000000,23.91,24.18,23.9099,24.12,7890,0
+AGM_E.US,D,20230127,000000,24.23,24.35,23.3,24.0625,10860,0
+AGM_E.US,D,20230130,000000,23.72,24.25,23.72,24.25,7386,0
+AGM_E.US,D,20230131,000000,24.24,24.38,23.99,24.3,27020,0
+AGM_E.US,D,20230201,000000,24.48,24.48,24.18,24.18,1201,0
+AGM_E.US,D,20230202,000000,24.25,24.3636,24.18,24.3636,1101,0
+AGM_E.US,D,20230203,000000,24.3,24.5,23.508,24.052,23138,0
+AGM_E.US,D,20230206,000000,24,24.23,23.5,23.52,3072,0
+AGM_E.US,D,20230207,000000,24.195,24.74,23.8,23.85,3844,0
+AGM_E.US,D,20230208,000000,23.65,24.1042,23.5,23.6993,4416,0
+AGM_E.US,D,20230209,000000,23.55,23.8,23.31,23.31,3421,0
+AGM_E.US,D,20230210,000000,23.4,24.4299,23.0513,23.4,4803,0
+AGM_E.US,D,20230213,000000,23.85,24,23.7,24,741,0
+AGM_E.US,D,20230214,000000,23.8,24.43,23.8,24.43,8043,0
+AGM_E.US,D,20230215,000000,24.97,24.97,24,24,3365,0
+AGM_E.US,D,20230216,000000,23.91,24.05,23.58,23.69,6815,0
+AGM_E.US,D,20230217,000000,24.25,24.25,24.25,24.25,500,0
+AGM_E.US,D,20230221,000000,23.74,24.29,23.4601,23.91,8924,0
+AGM_E.US,D,20230222,000000,23.77,23.9,23.47,23.47,2752,0
+AGM_E.US,D,20230223,000000,23.75,23.8,23.3,23.8,2575,0
+AGM_E.US,D,20230224,000000,23.25,23.75,23.25,23.7499,1301,0
+AGM_E.US,D,20230227,000000,23.95,23.95,23.95,23.95,150,0
+AGM_E.US,D,20230228,000000,23.6,23.9899,23.286,23.286,1160,0
+AGM_E.US,D,20230301,000000,23.7499,23.7499,23.5,23.5001,369,0
+AGM_E.US,D,20230303,000000,23.4,23.66,23.4,23.6,3114,0
+AGM_E.US,D,20230306,000000,23.555,23.655,23.55,23.655,4050,0
+AGM_E.US,D,20230307,000000,23.74,23.74,23.4,23.6,3996,0
+AGM_E.US,D,20230308,000000,23.41,23.69,23.41,23.6,5100,0
+AGM_E.US,D,20230309,000000,23.54,23.54,23.54,23.54,211,0
+AGM_E.US,D,20230310,000000,23.39,23.4615,23.2001,23.38,913,0
+AGM_E.US,D,20230313,000000,23.34,23.625,23.3001,23.3001,6394,0
+AGM_E.US,D,20230314,000000,23.23,23.4669,23.2,23.22,2400,0
+AGM_E.US,D,20230315,000000,23.15,23.15,23.1,23.1295,899,0
+AGM_E.US,D,20230316,000000,23.35,23.5999,23.35,23.5999,2100,0
+AGM_E.US,D,20230317,000000,23.25,23.31,23.25,23.27,1127,0
+AGM_E.US,D,20230320,000000,23.0001,23.7475,23.0001,23.7,2665,0
+AGM_E.US,D,20230322,000000,23.62,23.62,23.62,23.62,150,0
+AGM_E.US,D,20230324,000000,23.01,23.01,23,23,414,0
+AGM_E.US,D,20230327,000000,23.75,24.4964,23.34,24.4964,3800,0
+AGM_E.US,D,20230328,000000,24.379,24.379,24.379,24.379,453,0
+AGM_E.US,D,20230329,000000,24.5,24.5,23.0401,23.0401,472,0
+AGM_E.US,D,20230330,000000,23.84,23.84,23.84,23.84,406,0
+AGM_E.US,D,20230331,000000,22.5401,24,22.5401,23.74,2627,0
+AGM_E.US,D,20230403,000000,23.52,24.5,23.06,24.5,2531,0
+AGM_E.US,D,20230405,000000,22.85,23.92,22.85,23.77,2307,0
+AGM_E.US,D,20230406,000000,24.29,24.29,23.349,24.2037,1708,0
+AGM_E.US,D,20230410,000000,23.2337,24.2,23.2337,23.7491,1131,0
+AGM_E.US,D,20230411,000000,23.77,23.77,23.77,23.77,210,0
+AGM_E.US,D,20230412,000000,24.4999,24.4999,23.4,23.86,2567,0
+AGM_E.US,D,20230413,000000,24.18,24.18,24.17,24.17,301,0
+AGM_E.US,D,20230414,000000,23.45,23.67,23.15,23.67,2451,0
+AGM_E.US,D,20230417,000000,23.54,23.9699,23.32,23.75,2375,0
+AGM_E.US,D,20230419,000000,24,24,23.65,23.9421,970,0
+AGM_E.US,D,20230420,000000,23.6016,24,23.6001,24,930,0
+AGM_E.US,D,20230421,000000,23.85,24.3299,23.61,23.61,1115,0
+AGM_E.US,D,20230424,000000,23.61,23.6101,23.61,23.6101,477,0
+AGM_E.US,D,20230425,000000,23.61,23.6783,23.15,23.15,3060,0
+AGM_E.US,D,20230426,000000,23.35,23.35,22.94,22.94,3390,0
+AGM_E.US,D,20230427,000000,22.88,22.99,22.76,22.99,1202,0
+AGM_E.US,D,20230428,000000,22.91,23.57,22.9,23.38,5190,0
+AGM_E.US,D,20230501,000000,23.55,23.73,23.305,23.51,4620,0
+AGM_E.US,D,20230502,000000,23.65,24,23.55,23.75,2674,0
+AGM_E.US,D,20230503,000000,23.74,24.17,23.1001,23.1001,2755,0
+AGM_E.US,D,20230504,000000,22.89,23.605,22.86,23.3,3538,0
+AGM_E.US,D,20230505,000000,22.92,23.77,22.61,22.8001,8877,0
+AGM_E.US,D,20230508,000000,23,23,22.815,23,2226,0
+AGM_E.US,D,20230509,000000,23.01,23.01,22.6912,22.78,3550,0
+AGM_E.US,D,20230510,000000,22.81,23.43,22.78,23,1706,0
+AGM_E.US,D,20230511,000000,22.72,23.53,22.72,22.81,941,0
+AGM_E.US,D,20230512,000000,22.75,23.23,22.64,23.22,3513,0
+AGM_E.US,D,20230515,000000,23,23.3499,22.77,22.82,2798,0
+AGM_E.US,D,20230516,000000,22.72,23,22.72,23,6992,0
+AGM_E.US,D,20230517,000000,23,23.4,22.95,23.2,18755,0
+AGM_E.US,D,20230518,000000,23.2,23.45,23.2,23.45,2470,0
+AGM_E.US,D,20230519,000000,23.618,23.74,23.19,23.285,2826,0
+AGM_E.US,D,20230522,000000,23.45,23.72,22.51,23,4802,0
+AGM_E.US,D,20230523,000000,22.73,22.75,22.5,22.6001,7238,0
+AGM_E.US,D,20230524,000000,22.5,23.5,22.5,23,1722,0
+AGM_E.US,D,20230526,000000,23.5699,23.5699,22.52,22.83,3161,0
+AGM_E.US,D,20230530,000000,22.83,22.83,22.26,22.8,5433,0
+AGM_E.US,D,20230531,000000,22.6,22.77,22.58,22.77,1882,0
+AGM_E.US,D,20230601,000000,22.72,23.09,22.46,23.0615,3357,0
+AGM_E.US,D,20230602,000000,22.85,23.25,22.67,22.96,5850,0
+AGM_E.US,D,20230605,000000,22.97,23.24,22.97,23.15,3305,0
+AGM_E.US,D,20230606,000000,22.83,23.64,22.66,23.5,5521,0
+AGM_E.US,D,20230607,000000,23.49,23.97,23.27,23.67,4461,0
+AGM_E.US,D,20230608,000000,23.94,24.06,23.6,23.6,9657,0
+AGM_E.US,D,20230609,000000,23.8,23.9077,23.8,23.9077,2108,0
+AGM_E.US,D,20230612,000000,24.0156,24.0156,24.0156,24.0156,228,0
+AGM_E.US,D,20230613,000000,23.835,23.835,23.61,23.61,1161,0
+AGM_E.US,D,20230614,000000,23.6,23.6,23.35,23.35,920,0
+AGM_E.US,D,20230615,000000,23.45,23.45,23.26,23.26,1389,0
+AGM_E.US,D,20230616,000000,23.26,23.337,23.25,23.25,2912,0
+AGM_E.US,D,20230620,000000,23.25,23.26,23.1,23.1,905,0
+AGM_E.US,D,20230621,000000,23.3,23.3,22.63,22.63,1387,0
+AGM_E.US,D,20230622,000000,22.67,22.71,22.6006,22.64,2156,0
+AGM_E.US,D,20230623,000000,22.75,22.75,22.75,22.75,321,0
+AGM_E.US,D,20230626,000000,23.14,23.14,23.14,23.14,155,0
+AGM_E.US,D,20230627,000000,23.17,23.3799,22.78,23.3799,3328,0
+AGM_E.US,D,20230628,000000,23.2865,23.2865,23.2865,23.2865,220,0
+AGM_E.US,D,20230629,000000,22.84,22.9,22.81,22.9,2042,0
+AGM_E.US,D,20230630,000000,22.47,23.21,22.47,22.9001,2959,0
+AGM_E.US,D,20230703,000000,22.92,23.31,22.92,23.31,4160,0
+AGM_E.US,D,20230705,000000,23.2,23.6299,23.1,23.55,1715,0
+AGM_E.US,D,20230706,000000,23.33,23.33,23.1,23.1,1879,0
+AGM_E.US,D,20230707,000000,23.37,23.37,22.84,23.35,7009,0
+AGM_E.US,D,20230710,000000,23.4926,23.5599,23.49,23.52,3916,0
+AGM_E.US,D,20230711,000000,23.4,23.52,23.25,23.26,2661,0
+AGM_E.US,D,20230712,000000,23.0925,23.0925,23.0925,23.0925,175,0
+AGM_E.US,D,20230713,000000,23.49,23.49,23.0329,23.47,1002,0
+AGM_E.US,D,20230714,000000,23.25,23.25,23.08,23.08,428,0
+AGM_E.US,D,20230717,000000,23.08,23.4659,22.86,22.8701,1809,0
+AGM_E.US,D,20230718,000000,23.46,23.5,22.98,23.25,3066,0
+AGM_E.US,D,20230719,000000,23.5,23.5,23.3,23.3,2417,0
+AGM_E.US,D,20230720,000000,23.45,23.63,23.45,23.55,5766,0
+AGM_E.US,D,20230721,000000,24.06,24.06,23.46,23.5,2697,0
+AGM_E.US,D,20230724,000000,23.5,23.5399,23.25,23.5399,1033,0
+AGM_E.US,D,20230725,000000,23.545,23.59,23.46,23.59,927,0
+AGM_E.US,D,20230726,000000,23.24,23.3,23.1,23.1,1763,0
+AGM_E.US,D,20230727,000000,23.2,24.0499,23.11,23.11,1671,0
+AGM_E.US,D,20230728,000000,23.3878,23.3878,23.3878,23.3878,620,0
+AGM_E.US,D,20230731,000000,23.39,23.84,23.39,23.84,439,0
+AGM_E.US,D,20230801,000000,23.15,23.15,23.15,23.15,155,0
+AGM_E.US,D,20230802,000000,23.39,23.39,22.9253,23,1129,0
+AGM_E.US,D,20230803,000000,23.455,23.8499,23.05,23.1,2800,0
+AGM_E.US,D,20230804,000000,23.8,24.06,23.07,23.18,6646,0
+AGM_E.US,D,20230807,000000,23.2999,23.2999,23.12,23.29,1031,0
+AGM_E.US,D,20230808,000000,23.3,23.3,23.08,23.1,2007,0
+AGM_E.US,D,20230809,000000,23.0601,23.18,23.06,23.06,3125,0
+AGM_E.US,D,20230810,000000,23.06,23.0999,22.69,22.69,2353,0
+AGM_E.US,D,20230814,000000,23.0836,23.0836,23.0836,23.0836,100,0
+AGM_E.US,D,20230815,000000,22.8463,22.8463,22.61,22.61,850,0
+AGM_E.US,D,20230816,000000,22.61,22.61,22.51,22.51,2251,0
+AGM_E.US,D,20230817,000000,22.56,22.56,22.56,22.56,174,0
+AGM_E.US,D,20230818,000000,22.7575,22.7575,22.675,22.675,260,0
+AGM_E.US,D,20230821,000000,22.45,22.45,21.53,21.8,21709,0
+AGM_E.US,D,20230822,000000,22.1,22.71,21.85,22.47,5050,0
+AGM_E.US,D,20230823,000000,22.67,22.82,22.14,22.44,5028,0
+AGM_E.US,D,20230824,000000,22.44,22.44,22.13,22.13,438,0
+AGM_E.US,D,20230825,000000,22.0101,22.6799,22.0101,22.3,3337,0
+AGM_E.US,D,20230828,000000,22.6925,22.88,22.56,22.88,10964,0
+AGM_E.US,D,20230829,000000,22.9,23.2299,22.9,23.2299,3061,0
+AGM_E.US,D,20230830,000000,22.9107,22.98,22.9107,22.98,551,0
+AGM_E.US,D,20230831,000000,22.4224,22.4224,22.4224,22.4224,250,0
+AGM_E.US,D,20230901,000000,23.1999,23.1999,22.42,22.42,898,0
+AGM_E.US,D,20230905,000000,23.15,23.26,22.65,22.9,2760,0
+AGM_E.US,D,20230906,000000,22.42,23.27,22.42,23.27,1280,0
+AGM_E.US,D,20230907,000000,22.65,23.2892,22.6383,23.1303,2701,0
+AGM_E.US,D,20230908,000000,22.66,22.683,22.66,22.683,376,0
+AGM_E.US,D,20230912,000000,22.7355,23.17,22.7355,23.17,483,0
+AGM_E.US,D,20230913,000000,22.79,22.79,22.47,22.47,807,0
+AGM_E.US,D,20230915,000000,23.1899,23.1899,23.1899,23.1899,254,0
+AGM_E.US,D,20230918,000000,22.7775,23.2899,22.7775,22.7814,2531,0
+AGM_E.US,D,20230919,000000,22.9,23.28,22.78,22.78,1151,0
+AGM_E.US,D,20230920,000000,23,23.3,22.9,23.0101,2725,0
+AGM_E.US,D,20230921,000000,22.8587,23.2259,22.8587,23.2259,290,0
+AGM_E.US,D,20230922,000000,22.8438,23.2899,22.8438,22.9087,2115,0
+AGM_E.US,D,20230925,000000,22.975,24.16,22.81,24.16,4797,0
+AGM_E.US,D,20230926,000000,23.51,23.58,22.8101,23.58,2243,0
+AGM_E.US,D,20230927,000000,23.7,24.05,22.77,22.77,16271,0
+AGM_E.US,D,20230928,000000,23.8899,23.8899,22.53,22.53,4892,0
+AGM_E.US,D,20230929,000000,22.4,22.47,22.24,22.28,5014,0
+AGM_E.US,D,20231002,000000,22.15,22.25,22,22,2367,0
+AGM_E.US,D,20231003,000000,21.85,21.85,21.5848,21.6,5056,0
+AGM_E.US,D,20231004,000000,21.52,21.52,21.33,21.33,2313,0
+AGM_E.US,D,20231005,000000,21.02,21.02,20.31,20.82,5242,0
+AGM_E.US,D,20231006,000000,20.58,21.75,20.5,21.75,9912,0
+AGM_E.US,D,20231009,000000,21.3001,21.895,21.3001,21.895,805,0
+AGM_E.US,D,20231010,000000,22.0899,22.0899,21.6701,21.6701,1606,0
+AGM_E.US,D,20231012,000000,21.915,21.915,21.6,21.6,990,0
+AGM_E.US,D,20231013,000000,21.86,21.86,21.7529,21.7529,389,0
+AGM_E.US,D,20231016,000000,21.9699,21.9699,21.9699,21.9699,1076,0
+AGM_E.US,D,20231017,000000,21.7,21.7,21.7,21.7,131,0
+AGM_E.US,D,20231018,000000,21.65,21.95,21.5,21.95,766,0
+AGM_E.US,D,20231019,000000,21.29,21.92,21.29,21.5481,2300,0
+AGM_E.US,D,20231020,000000,21.5001,21.5001,20.83,20.83,3464,0
+AGM_E.US,D,20231023,000000,21.1402,21.1402,21.1402,21.1402,511,0
+AGM_E.US,D,20231024,000000,21.14,21.46,20.64,21.46,2861,0
+AGM_E.US,D,20231025,000000,20.75,20.86,20.67,20.86,2292,0
+AGM_E.US,D,20231026,000000,20.85,20.93,20.7588,20.85,1263,0
+AGM_E.US,D,20231027,000000,20.73,20.8,20.73,20.8,1003,0
+AGM_E.US,D,20231030,000000,21.06,21.06,21.06,21.06,226,0
+AGM_E.US,D,20231031,000000,20.9,21.0514,20.9,21.02,1734,0
+AGM_E.US,D,20231101,000000,21.18,21.18,21.18,21.18,530,0
+AGM_E.US,D,20231102,000000,21.21,21.45,21.21,21.4,1310,0
+AGM_E.US,D,20231103,000000,21.5,21.76,21.47,21.76,1536,0
+AGM_E.US,D,20231106,000000,21.67,21.6899,21.4589,21.5498,1230,0
+AGM_E.US,D,20231107,000000,21.89,22,21.76,21.76,380,0
+AGM_E.US,D,20231108,000000,21.52,21.52,21.52,21.52,226,0
+AGM_E.US,D,20231109,000000,21.53,21.98,21.53,21.755,1601,0
+AGM_E.US,D,20231110,000000,21.12,21.58,21.12,21.58,289,0
+AGM_E.US,D,20231113,000000,21.58,21.915,21.5634,21.7693,1807,0
+AGM_E.US,D,20231114,000000,21.84,22.02,21.84,22.02,1141,0
+AGM_E.US,D,20231115,000000,21.81,21.88,21.81,21.88,312,0
+AGM_E.US,D,20231116,000000,22.3941,22.3941,22.0891,22.26,2985,0
+AGM_E.US,D,20231117,000000,22.26,22.3026,21.81,21.81,5921,0
+AGM_E.US,D,20231120,000000,22,22.1,21.71,21.8601,2392,0
+AGM_E.US,D,20231121,000000,22.08,22.3499,21.8,22.2999,2429,0
+AGM_E.US,D,20231122,000000,22.2,22.2,21.87,21.99,2360,0
+AGM_E.US,D,20231124,000000,22.1,22.1,21.9,22.08,1875,0
+AGM_E.US,D,20231127,000000,22.47,22.47,21.75,21.9,3453,0
+AGM_E.US,D,20231128,000000,21.9,22.29,21.8601,22.19,1460,0
+AGM_E.US,D,20231129,000000,22.6,22.65,22.3,22.6499,3837,0
+AGM_E.US,D,20231130,000000,22.45,22.64,22.37,22.6299,6892,0
+AGM_E.US,D,20231201,000000,22.35,22.65,22.2,22.63,3077,0
+AGM_E.US,D,20231204,000000,22.79,23,22.79,23,3170,0
+AGM_E.US,D,20231205,000000,23.01,23.5199,23.01,23.5199,4418,0
+AGM_E.US,D,20231206,000000,22.674,23.45,22.674,23,4526,0
+AGM_E.US,D,20231207,000000,22.9997,22.9997,22.35,22.35,1510,0
+AGM_E.US,D,20231208,000000,23,23.24,22.6,22.61,6060,0
+AGM_E.US,D,20231211,000000,22.61,22.85,22.61,22.83,2212,0
+AGM_E.US,D,20231212,000000,22.5,22.5,22.09,22.09,1816,0
+AGM_E.US,D,20231213,000000,22.15,22.47,21.95,22.4,15663,0
+AGM_E.US,D,20231214,000000,22.51,22.74,22.51,22.5888,8689,0
+AGM_E.US,D,20231215,000000,23.04,23.37,22.77,22.81,7966,0
+AGM_E.US,D,20231218,000000,22.51,23.11,22.5,22.7,6162,0
+AGM_E.US,D,20231219,000000,23.037,23.037,22.9,22.9,429,0
+AGM_E.US,D,20231220,000000,23.11,23.11,22.9,22.9,2019,0
+AGM_E.US,D,20231221,000000,23.033,23.1,23.033,23.1,1640,0
+AGM_E.US,D,20231222,000000,23.1299,23.1299,22.95,22.95,3441,0
+AGM_E.US,D,20231226,000000,22.78,23.4,22.78,23.22,21718,0
+AGM_E.US,D,20231227,000000,23,23.1899,22.931,23,3899,0
+AGM_E.US,D,20231228,000000,23.165,23.315,22.89,23.255,6120,0
+AGM_E.US,D,20231229,000000,23.09,23.258,23.09,23.09,1149,0
+AGM_E.US,D,20240102,000000,23.3,23.9914,23.3,23.99,6476,0
+AGM_E.US,D,20240103,000000,23.5,24.2,23.1,23.9,10269,0
+AGM_E.US,D,20240104,000000,23.9,23.9,23.9,23.9,458,0
+AGM_E.US,D,20240105,000000,23.72,24.14,23.72,24.14,1134,0
+AGM_E.US,D,20240108,000000,24.18,24.18,23.52,23.78,3475,0
+AGM_E.US,D,20240109,000000,24.1599,24.1599,24.1599,24.1599,926,0
+AGM_E.US,D,20240110,000000,24.06,24.1134,23.75,23.95,9228,0
+AGM_E.US,D,20240111,000000,23.75,23.75,23.7,23.7499,4135,0
+AGM_E.US,D,20240112,000000,23.83,24.1299,23.37,23.37,12022,0
+AGM_E.US,D,20240116,000000,23.7,24.0699,23.4,23.87,2117,0
+AGM_E.US,D,20240117,000000,23.55,23.9899,23.55,23.8644,2435,0
+AGM_E.US,D,20240118,000000,23.735,23.735,23.7,23.7,517,0
+AGM_E.US,D,20240119,000000,23.5,23.9399,23.41,23.695,4163,0
+AGM_E.US,D,20240122,000000,23.7,23.7,23.7,23.7,817,0
+AGM_E.US,D,20240123,000000,23.65,23.8399,23.65,23.8399,1323,0
+AGM_E.US,D,20240124,000000,23.78,23.8299,23.65,23.65,1897,0
+AGM_E.US,D,20240125,000000,23.74,23.74,23.74,23.74,100,0
+AGM_E.US,D,20240126,000000,23.9,24.0499,23.9,24.03,2843,0
+AGM_E.US,D,20240129,000000,24.05,24.12,23.6701,24.1,4399,0
+AGM_E.US,D,20240130,000000,24.1,24.1,24.06,24.0821,2105,0
+AGM_E.US,D,20240131,000000,24.08,24.15,24.08,24.08,15493,0
+AGM_E.US,D,20240201,000000,24.515,24.515,24.0801,24.15,2462,0
+AGM_E.US,D,20240202,000000,24.9299,24.9299,23.804,23.94,4548,0
+AGM_E.US,D,20240205,000000,23.94,23.94,23.7655,23.9,1376,0
+AGM_E.US,D,20240206,000000,24.5,24.5,24.1,24.1,1231,0
+AGM_E.US,D,20240207,000000,24.05,24.05,24.05,24.05,130,0
+AGM_E.US,D,20240208,000000,23.76,24,23.76,23.9999,1750,0
+AGM_E.US,D,20240209,000000,23.82,24.1495,23.82,24.1,991,0
+AGM_E.US,D,20240212,000000,23.8,24.84,23.8,24.1,2966,0
+AGM_E.US,D,20240213,000000,23.85,23.97,23.85,23.85,981,0
+AGM_E.US,D,20240214,000000,24.12,24.12,24.1199,24.1199,500,0
+AGM_E.US,D,20240215,000000,24.09,24.09,24.09,24.09,253,0
+AGM_E.US,D,20240216,000000,23.95,23.95,23.74,23.77,2003,0
+AGM_E.US,D,20240221,000000,23.81,23.98,23.76,23.98,2630,0
+AGM_E.US,D,20240222,000000,23.741,24.1274,23.741,23.7701,2925,0
+AGM_E.US,D,20240223,000000,24.0175,24.07,23.84,23.94,2149,0
+AGM_E.US,D,20240226,000000,24,24.12,23.95,24.1,1860,0
+AGM_E.US,D,20240227,000000,24.09,24.1299,23.7975,24.0275,4016,0
+AGM_E.US,D,20240228,000000,23.96,23.96,23.8101,23.8101,444,0
+AGM_E.US,D,20240229,000000,23.8,24.2,23.8,24.15,14635,0
+AGM_E.US,D,20240301,000000,24.15,24.27,24.15,24.15,9618,0
+AGM_E.US,D,20240304,000000,23.97,24,23.96,24,2212,0
+AGM_E.US,D,20240306,000000,23.9,24.22,23.9,24.04,4884,0
+AGM_E.US,D,20240307,000000,23.95,24.1501,23.95,23.9827,3935,0
+AGM_E.US,D,20240308,000000,24.7799,24.7799,24.15,24.15,6008,0
+AGM_E.US,D,20240311,000000,24.02,24.3699,24.0172,24.03,5265,0
+AGM_E.US,D,20240312,000000,24.04,24.08,24,24.05,2040,0
+AGM_E.US,D,20240313,000000,23.99,24.1499,23.98,24.02,2163,0
+AGM_E.US,D,20240314,000000,24.02,24.13,23.51,23.51,8494,0
+AGM_E.US,D,20240315,000000,23.6129,23.89,23.6129,23.89,1723,0
+AGM_E.US,D,20240318,000000,23.88,24.15,23.88,23.93,23726,0
+AGM_E.US,D,20240319,000000,24.28,24.29,23.9101,23.9101,22791,0
+AGM_E.US,D,20240320,000000,24.1,24.319,24.09,24.09,2908,0
+AGM_E.US,D,20240321,000000,24.15,24.15,24.0944,24.0944,7325,0
+AGM_E.US,D,20240322,000000,24.08,24.4,23.98,23.98,11042,0
+AGM_E.US,D,20240325,000000,24.0699,24.77,24.05,24.05,23813,0
+AGM_E.US,D,20240326,000000,24.6441,24.81,24.53,24.58,7351,0
+AGM_E.US,D,20240327,000000,24.2774,24.2774,24.11,24.11,5028,0
+AGM_E.US,D,20240328,000000,24.02,24.16,24.02,24.0201,2988,0
+AGM_E.US,D,20240401,000000,23.95,23.95,23.73,23.73,1500,0
+AGM_E.US,D,20240402,000000,23.56,24.2,23.56,24.15,4950,0
+AGM_E.US,D,20240403,000000,23.65,23.65,23.65,23.65,133,0
+AGM_E.US,D,20240404,000000,23.81,24,23.8,23.88,6934,0
+AGM_E.US,D,20240405,000000,23.69,23.99,23.69,23.74,1790,0
+AGM_E.US,D,20240408,000000,24.02,24.02,23.76,23.76,1051,0
+AGM_E.US,D,20240409,000000,23.77,23.77,23.6,23.75,8442,0
+AGM_E.US,D,20240410,000000,23.45,23.585,23.45,23.585,969,0
+AGM_E.US,D,20240411,000000,23.5122,23.5122,23.35,23.35,2430,0
+AGM_E.US,D,20240412,000000,23.59,23.59,23.06,23.195,3189,0
+AGM_E.US,D,20240415,000000,23.39,23.39,22.8,22.8,2467,0
+AGM_E.US,D,20240416,000000,23.045,23.045,23.045,23.045,141,0
+AGM_E.US,D,20240417,000000,23.05,23.4,23,23.1,3591,0
+AGM_E.US,D,20240418,000000,23.1842,23.1842,23.05,23.05,1594,0
+AGM_E.US,D,20240419,000000,22.98,23.1691,22.7901,23.14,4250,0
+AGM_E.US,D,20240422,000000,23.1,23.1,22.82,22.84,2057,0
+AGM_E.US,D,20240423,000000,23.08,23.25,23.08,23.1234,1569,0
+AGM_E.US,D,20240424,000000,23,23.09,22.93,22.95,698,0
+AGM_E.US,D,20240425,000000,22.82,23.0399,22.8,22.8,2809,0
+AGM_E.US,D,20240426,000000,23.05,23.12,22.8165,22.8165,3713,0
+AGM_E.US,D,20240429,000000,22.89,22.96,22.44,22.84,4943,0
+AGM_E.US,D,20240430,000000,22.76,22.9055,22.56,22.69,4902,0
+AGM_E.US,D,20240501,000000,22.7,22.725,22.39,22.71,3570,0
+AGM_E.US,D,20240502,000000,23,23.06,22.775,22.88,8930,0
+AGM_E.US,D,20240503,000000,22.89,23.2,22.84,23.2,5319,0
+AGM_E.US,D,20240506,000000,23.1403,23.1403,23.01,23.13,741,0
+AGM_E.US,D,20240507,000000,23.2517,23.265,23.13,23.13,4609,0
+AGM_E.US,D,20240508,000000,23.14,23.37,23.14,23.1538,1846,0
+AGM_E.US,D,20240509,000000,23.1,23.21,23,23,2827,0
+AGM_E.US,D,20240510,000000,22.8,23.09,22.77,22.85,3096,0
+AGM_E.US,D,20240513,000000,23.0839,23.37,22.85,23.3,5272,0
+AGM_E.US,D,20240514,000000,22.87,23.3,22.86,23.25,1602,0
+AGM_E.US,D,20240515,000000,23.09,23.2136,23.09,23.15,1952,0
+AGM_E.US,D,20240516,000000,23.065,23.07,23.065,23.07,339,0
+AGM_E.US,D,20240517,000000,23.24,23.3595,23.24,23.3595,1071,0
+AGM_E.US,D,20240520,000000,23.28,23.38,23.24,23.38,1832,0
+AGM_E.US,D,20240522,000000,23.23,23.23,23.06,23.165,572,0
+AGM_E.US,D,20240524,000000,23.15,23.2499,23,23,1830,0
+AGM_E.US,D,20240528,000000,23,23,22.77,22.7701,378,0
+AGM_E.US,D,20240529,000000,22.77,22.8387,22.69,22.69,1909,0
+AGM_E.US,D,20240530,000000,22.75,22.75,22.72,22.72,876,0
+AGM_E.US,D,20240531,000000,22.71,22.83,22.7,22.83,821,0
+AGM_E.US,D,20240603,000000,22.8,23.09,22.739,22.739,26474,0
+AGM_E.US,D,20240604,000000,22.75,23.0132,22.7236,22.88,8244,0
+AGM_E.US,D,20240605,000000,22.88,23.1399,22.76,22.84,8305,0
+AGM_E.US,D,20240606,000000,22.9,22.99,22.85,22.955,4724,0
+AGM_E.US,D,20240607,000000,22.9,23.0892,22.88,22.94,6869,0
+AGM_E.US,D,20240610,000000,22.93,23.13,22.65,23.12,10173,0
+AGM_E.US,D,20240611,000000,23.07,23.53,23.07,23.53,10148,0
+AGM_E.US,D,20240612,000000,23.42,23.66,23.42,23.66,1219,0
+AGM_E.US,D,20240613,000000,23.4365,23.45,23.1,23.165,3470,0
+AGM_E.US,D,20240614,000000,23.2,23.2,23.11,23.11,1712,0
+AGM_E.US,D,20240617,000000,23.12,23.49,23.12,23.18,1849,0
+AGM_E.US,D,20240618,000000,23.45,23.67,23.42,23.6162,2062,0
+AGM_E.US,D,20240620,000000,23.64,23.69,23.56,23.69,1216,0
+AGM_E.US,D,20240621,000000,23.71,23.71,23.5,23.55,1676,0
+AGM_E.US,D,20240624,000000,23.55,23.55,23.55,23.55,247,0
+AGM_E.US,D,20240625,000000,23.58,23.58,23.58,23.58,804,0
+AGM_E.US,D,20240626,000000,23.59,23.5976,23.45,23.5976,1550,0
+AGM_E.US,D,20240627,000000,23.6275,23.69,23.45,23.4756,5170,0
+AGM_E.US,D,20240628,000000,23.59,23.59,23.5492,23.5492,1012,0
+AGM_E.US,D,20240701,000000,23.58,23.71,23.58,23.67,1537,0
+AGM_E.US,D,20240702,000000,23.19,23.38,23.1,23.11,2537,0
+AGM_E.US,D,20240703,000000,23.39,23.48,23.39,23.48,799,0
+AGM_E.US,D,20240708,000000,23.48,23.48,23.27,23.27,3882,0
+AGM_E.US,D,20240709,000000,23.3,23.3,23.2,23.2,1537,0
+AGM_E.US,D,20240710,000000,23.45,23.48,23.12,23.36,2599,0
+AGM_E.US,D,20240711,000000,23.28,23.66,23.27,23.27,1651,0
+AGM_E.US,D,20240712,000000,23.6598,23.6598,23.25,23.61,892,0
+AGM_E.US,D,20240715,000000,23.53,23.66,23.53,23.66,2391,0
+AGM_E.US,D,20240716,000000,23.93,23.93,23.93,23.93,231,0
+AGM_E.US,D,20240717,000000,23.82,23.8899,23.75,23.75,2889,0
+AGM_E.US,D,20240718,000000,23.9099,23.9099,23.77,23.9,2082,0
+AGM_E.US,D,20240719,000000,23.76,23.91,23.76,23.8,1476,0
+AGM_E.US,D,20240722,000000,23.78,24.44,23.78,23.85,2238,0
+AGM_E.US,D,20240723,000000,23.77,23.89,23.77,23.8401,953,0
+AGM_E.US,D,20240724,000000,24.05,24.05,23.75,24.001,4105,0
+AGM_E.US,D,20240725,000000,24.45,24.45,24.09,24.09,4032,0
+AGM_E.US,D,20240726,000000,23.9201,24.025,23.9201,24.025,852,0
+AGM_E.US,D,20240729,000000,23.75,23.75,23.71,23.71,787,0
+AGM_E.US,D,20240730,000000,23.65,23.65,23.28,23.28,11496,0
+AGM_E.US,D,20240731,000000,23.3601,23.55,23.3601,23.4001,3596,0
+AGM_E.US,D,20240801,000000,23.52,23.52,23.52,23.52,513,0
+AGM_E.US,D,20240802,000000,23.5,23.6599,23.5,23.5501,4262,0
+AGM_E.US,D,20240805,000000,23.49,23.5,23.345,23.345,4583,0
+AGM_E.US,D,20240806,000000,23.47,23.74,23.47,23.74,988,0
+AGM_E.US,D,20240808,000000,23.5,23.57,23.5,23.57,520,0
+AGM_E.US,D,20240809,000000,23.8,23.8,23.45,23.4748,4942,0
+AGM_E.US,D,20240812,000000,23.48,23.5511,23.48,23.55,6303,0
+AGM_E.US,D,20240813,000000,23.59,23.77,23.59,23.6499,6517,0
+AGM_E.US,D,20240814,000000,23.5021,23.99,23.5021,23.73,8030,0
+AGM_E.US,D,20240815,000000,23.82,23.89,23.82,23.83,1132,0
+AGM_E.US,D,20240816,000000,23.85,24.0396,23.85,24.0396,4066,0
+AGM_E.US,D,20240819,000000,24.04,24.16,24,24.1,6540,0
+AGM_E.US,D,20240820,000000,24.21,24.2836,24.17,24.28,12860,0
+AGM_E.US,D,20240821,000000,24.17,24.38,24.13,24.13,9633,0
+AGM_E.US,D,20240822,000000,24,24.2,24,24.06,10524,0
+AGM_E.US,D,20240823,000000,24.1,24.125,24,24.075,10743,0
+AGM_E.US,D,20240826,000000,23.96,24.35,23.96,24.0948,4413,0
+AGM_E.US,D,20240827,000000,24.15,24.22,24.08,24.08,3362,0
+AGM_E.US,D,20240828,000000,24.11,24.3699,24.05,24.0799,6811,0
+AGM_E.US,D,20240829,000000,24.03,24.19,24.03,24.072,5709,0
+AGM_E.US,D,20240830,000000,24.03,24.1794,23.93,24.08,9540,0
+AGM_E.US,D,20240903,000000,24.07,24.0836,24.05,24.05,1614,0
+AGM_E.US,D,20240904,000000,24.01,24.16,24,24.0001,14399,0
+AGM_E.US,D,20240905,000000,24,24.05,24,24,7215,0
+AGM_E.US,D,20240906,000000,24.2248,24.2248,24.05,24.05,3531,0
+AGM_E.US,D,20240909,000000,24,24.2299,24,24.05,43457,0
+AGM_E.US,D,20240910,000000,24.17,24.2499,24.05,24.05,7288,0
+AGM_E.US,D,20240911,000000,24.15,24.16,24.087,24.087,4822,0
+AGM_E.US,D,20240912,000000,24.25,24.25,24.08,24.08,13549,0
+AGM_E.US,D,20240913,000000,24.21,24.23,24.06,24.12,10879,0
+AGM_E.US,D,20240916,000000,24.15,24.18,24.09,24.09,16044,0
+AGM_E.US,D,20240917,000000,24.28,24.3265,24.06,24.0836,63898,0
+AGM_E.US,D,20240918,000000,24.15,24.3683,24.081,24.125,11116,0
+AGM_E.US,D,20240919,000000,24.12,24.37,24.12,24.205,8792,0
+AGM_E.US,D,20240920,000000,24.21,24.33,24.15,24.32,6740,0
+AGM_E.US,D,20240923,000000,24.34,24.37,24.235,24.3,7282,0
+AGM_E.US,D,20240924,000000,24.49,24.49,24.25,24.35,14626,0
+AGM_E.US,D,20240925,000000,24.41,24.41,24.3,24.35,7442,0
+AGM_E.US,D,20240926,000000,24.36,24.41,24.21,24.35,11820,0
+AGM_E.US,D,20240927,000000,24.3393,24.74,24.3393,24.48,26601,0
+AGM_E.US,D,20240930,000000,24.5999,24.6,24.3356,24.3999,15938,0
+AGM_E.US,D,20241001,000000,24.12,24.136,23.87,23.8701,37266,0
+AGM_E.US,D,20241002,000000,23.8601,24.1,23.8601,24.03,15950,0
+AGM_E.US,D,20241003,000000,24.03,24.24,24.02,24.1178,18357,0
+AGM_E.US,D,20241004,000000,24.2299,24.2299,24.2199,24.22,3544,0
+AGM_E.US,D,20241007,000000,24.22,24.4,24.05,24.05,9306,0
+AGM_E.US,D,20241008,000000,24.25,24.35,24.0201,24.1,7728,0
+AGM_E.US,D,20241009,000000,24.03,24.1503,24.01,24.05,12993,0
+AGM_E.US,D,20241010,000000,24.01,24.095,23.92,23.92,10319,0
+AGM_E.US,D,20241011,000000,23.97,24.1999,23.95,24,8932,0
+AGM_E.US,D,20241014,000000,24,24.17,24,24.17,10221,0
+AGM_E.US,D,20241015,000000,24.18,24.26,24.11,24.11,18062,0
+AGM_E.US,D,20241016,000000,24.23,24.2999,23.98,24.04,16287,0
+AGM_E.US,D,20241017,000000,24.03,24.2,24.03,24.08,13056,0
+AGM_E.US,D,20241018,000000,24.1,24.18,24.0601,24.12,4489,0
+AGM_E.US,D,20241021,000000,24.1565,24.1565,23.94,24,5901,0
+AGM_E.US,D,20241022,000000,23.95,24.12,23.94,24,85660,0
+AGM_E.US,D,20241023,000000,24,24,23.8,23.9,3471,0
+AGM_E.US,D,20241024,000000,23.9725,23.9815,23.91,23.91,2253,0
+AGM_E.US,D,20241025,000000,23.95,23.98,23.9497,23.98,1094,0
+AGM_E.US,D,20241028,000000,24.09,24.09,23.91,23.91,3209,0
+AGM_E.US,D,20241029,000000,23.96,24.0066,23.9101,23.9907,2000,0
+AGM_E.US,D,20241030,000000,24.0994,24.0994,23.9101,24,2751,0
+AGM_E.US,D,20241031,000000,23.85,23.99,23.8019,23.895,11806,0
+AGM_E.US,D,20241101,000000,23.9022,23.9022,23.9022,23.9022,552,0
+AGM_E.US,D,20241104,000000,23.945,24.08,23.9,23.98,8192,0
+AGM_E.US,D,20241105,000000,24,24.0799,23.9,23.91,20117,0
+AGM_E.US,D,20241106,000000,23.9,24,23.7982,23.8494,25655,0
+AGM_E.US,D,20241107,000000,23.85,23.99,23.82,23.85,7352,0
+AGM_E.US,D,20241108,000000,23.8,23.9999,23.8,23.85,24377,0
+AGM_E.US,D,20241111,000000,23.88,23.88,23.8132,23.8132,5607,0
+AGM_E.US,D,20241112,000000,23.78,23.79,23.53,23.54,5593,0
+AGM_E.US,D,20241113,000000,23.91,23.92,23.3899,23.5172,10587,0
+AGM_E.US,D,20241114,000000,23.5999,23.6499,23.43,23.6499,2968,0
+AGM_E.US,D,20241115,000000,23.43,23.5,23.26,23.5,5136,0
+AGM_E.US,D,20241118,000000,23.43,23.49,23.3844,23.45,5061,0
+AGM_E.US,D,20241119,000000,23.49,23.5958,23.4,23.4101,6137,0
+AGM_E.US,D,20241120,000000,23.4,23.4,23.24,23.4,5600,0
+AGM_E.US,D,20241121,000000,23.32,23.37,23.26,23.32,1354,0
+AGM_E.US,D,20241122,000000,23.405,23.5501,23.35,23.4912,5673,0
+AGM_E.US,D,20241125,000000,23.5001,23.775,23.42,23.4982,2306,0
+AGM_E.US,D,20241126,000000,23.29,23.45,23.26,23.35,4190,0
+AGM_E.US,D,20241127,000000,23.33,23.4499,23.21,23.4499,1237,0
+AGM_E.US,D,20241129,000000,23.35,23.7099,23.35,23.7099,1609,0
+AGM_E.US,D,20241202,000000,23.4,23.71,23.32,23.4,2281,0
+AGM_E.US,D,20241203,000000,23.4,23.6,23.3,23.3,4622,0
+AGM_E.US,D,20241204,000000,23.3001,23.349,23.11,23.11,3046,0
+AGM_E.US,D,20241205,000000,23.4299,23.4326,23.225,23.235,5651,0
+AGM_E.US,D,20241206,000000,23.3359,23.4741,23.28,23.37,1626,0
+AGM_E.US,D,20241209,000000,23.4799,23.4799,23.186,23.43,6495,0
+AGM_E.US,D,20241210,000000,23.2,23.4299,23.1528,23.33,1782,0
+AGM_E.US,D,20241211,000000,23.3635,23.46,23.13,23.13,4254,0
+AGM_E.US,D,20241212,000000,23.25,23.3007,23.14,23.14,2172,0
+AGM_E.US,D,20241213,000000,23.1201,23.1999,23.11,23.1999,4681,0
+AGM_E.US,D,20241216,000000,23.1931,23.25,23.15,23.15,2814,0
+AGM_E.US,D,20241217,000000,23.23,23.23,23.23,23.23,305,0
+AGM_E.US,D,20241218,000000,23.3399,23.3399,23,23.2,6423,0
+AGM_E.US,D,20241219,000000,23.1,23.1,22.71,23,8051,0
+AGM_E.US,D,20241220,000000,22.92,23,22.91,22.92,5961,0
+AGM_E.US,D,20241223,000000,22.9832,23.07,22.94,22.94,3026,0
+AGM_E.US,D,20241224,000000,22.89,22.91,22.66,22.66,2042,0
+AGM_E.US,D,20241226,000000,22.5001,22.575,22.5,22.575,7319,0
+AGM_E.US,D,20241227,000000,22.6,22.6299,22.5,22.5999,1806,0
+AGM_E.US,D,20241230,000000,22.5324,22.6999,22.2234,22.2234,5633,0
+AGM_E.US,D,20241231,000000,22.33,22.33,22.33,22.33,759,0
+AGM_E.US,D,20250102,000000,22.285,22.285,22.15,22.15,696,0
+AGM_E.US,D,20250103,000000,22.18,22.71,22.18,22.37,2935,0
+AGM_E.US,D,20250106,000000,22.75,22.75,22.2,22.4475,3273,0
+AGM_E.US,D,20250107,000000,22.52,22.56,22.15,22.39,17683,0
+AGM_E.US,D,20250108,000000,22.32,22.5,22.25,22.5,4441,0
+AGM_E.US,D,20250110,000000,22.49,22.52,22.31,22.31,1217,0
+AGM_E.US,D,20250113,000000,22.32,22.32,22.07,22.07,1250,0
+AGM_E.US,D,20250114,000000,22.1,22.1,22.1,22.1,100,0
+AGM_E.US,D,20250115,000000,22.31,22.5,22.22,22.46,6464,0
+AGM_E.US,D,20250116,000000,22.68,22.68,22.41,22.44,4000,0
+AGM_E.US,D,20250117,000000,22.68,22.6973,22.6,22.6,2702,0
+AGM_E.US,D,20250121,000000,22.73,22.8142,22.7,22.8,5289,0
+AGM_E.US,D,20250122,000000,22.69,22.75,22.54,22.65,3135,0
+AGM_E.US,D,20250123,000000,22.59,22.75,22.57,22.75,1358,0
+AGM_E.US,D,20250124,000000,22.625,22.8625,22.52,22.8466,6731,0
+AGM_E.US,D,20250127,000000,22.86,22.97,22.84,22.96,2806,0
+AGM_E.US,D,20250128,000000,23.0278,23.24,22.84,23,2732,0
+AGM_E.US,D,20250129,000000,23.17,23.17,23,23.14,1345,0
+AGM_E.US,D,20250130,000000,23.15,23.17,22.99,22.99,4962,0
+AGM_E.US,D,20250131,000000,23.0899,23.0899,22.69,22.69,1686,0
+AGM_E.US,D,20250203,000000,22.58,22.7,22.55,22.7,3085,0
+AGM_E.US,D,20250204,000000,22.51,22.7546,22.51,22.53,2670,0
+AGM_E.US,D,20250205,000000,22.64,22.74,22.62,22.74,788,0
+AGM_E.US,D,20250206,000000,22.7,22.91,22.7,22.7273,5358,0
+AGM_E.US,D,20250207,000000,22.72,22.84,22.7,22.79,2180,0
+AGM_E.US,D,20250210,000000,22.9,22.91,22.75,22.75,3606,0
+AGM_E.US,D,20250211,000000,22.7,22.877,22.59,22.61,3739,0
+AGM_E.US,D,20250212,000000,22.51,22.53,22.42,22.5,3676,0
+AGM_E.US,D,20250213,000000,22.5001,22.7702,22.5001,22.66,1439,0
+AGM_E.US,D,20250218,000000,22.87,22.87,22.6859,22.6859,2572,0
+AGM_E.US,D,20250219,000000,22.8219,22.8219,22.81,22.81,681,0
+AGM_E.US,D,20250220,000000,22.46,22.63,22.46,22.46,784,0
+AGM_E.US,D,20250221,000000,22.675,22.75,22.675,22.75,406,0
+AGM_E.US,D,20250224,000000,22.695,22.695,22.695,22.695,211,0
+AGM_E.US,D,20250225,000000,22.7,22.87,22.6999,22.78,3102,0
+AGM_E.US,D,20250226,000000,22.75,22.875,22.75,22.85,1538,0
+AGM_E.US,D,20250227,000000,22.9799,22.9799,22.9,22.9,763,0
+AGM_E.US,D,20250228,000000,22.99,22.99,22.9025,22.9025,343,0
+AGM_E.US,D,20250303,000000,22.875,22.9324,22.75,22.75,3873,0
+AGM_E.US,D,20250304,000000,22.7,22.7,22.5,22.67,3273,0
+AGM_E.US,D,20250305,000000,22.657,22.657,22.5398,22.5398,1006,0
+AGM_E.US,D,20250306,000000,22.49,22.49,22.4,22.4,1775,0
+AGM_E.US,D,20250307,000000,22.42,22.42,22.22,22.38,6162,0
+AGM_E.US,D,20250310,000000,22.25,22.36,22.23,22.26,3955,0
+AGM_E.US,D,20250311,000000,22.28,22.34,22.28,22.34,530,0
+AGM_E.US,D,20250312,000000,22.35,22.35,22.3,22.3,732,0
+AGM_E.US,D,20250313,000000,22.48,22.48,22.48,22.48,161,0
+AGM_E.US,D,20250314,000000,22.5002,22.5002,22.3201,22.3201,1716,0
+AGM_E.US,D,20250317,000000,22.63,22.71,22.4301,22.4701,5080,0
+AGM_E.US,D,20250318,000000,22.7,22.7,22.54,22.5835,1358,0
+AGM_E.US,D,20250319,000000,22.65,22.7,22.65,22.7,2677,0
+AGM_E.US,D,20250321,000000,22.75,22.75,22.75,22.75,208,0
+AGM_E.US,D,20250324,000000,22.8399,22.8399,22.8069,22.8069,650,0
+AGM_E.US,D,20250327,000000,22.76,22.77,22.695,22.7175,1240,0
+AGM_E.US,D,20250328,000000,22.69,22.72,22.6,22.6,671,0
+AGM_E.US,D,20250331,000000,22.6762,22.6762,22.55,22.6001,1240,0
+AGM_E.US,D,20250401,000000,22.59,22.5907,22.06,22.3,3710,0
+AGM_E.US,D,20250402,000000,22.2,22.3,22.14,22.14,2735,0
+AGM_E.US,D,20250403,000000,21.92,22.18,21.74,22.11,3456,0
+AGM_E.US,D,20250404,000000,22.64,22.64,22,22.5,1026,0
+AGM_E.US,D,20250407,000000,22.37,22.37,21.6601,21.6601,1481,0
+AGM_E.US,D,20250408,000000,21.8,21.8,21.66,21.66,4334,0
+AGM_E.US,D,20250409,000000,21.9001,21.9001,21.54,21.7755,1881,0
+AGM_E.US,D,20250410,000000,21.825,21.9278,21.6,21.91,2323,0
+AGM_E.US,D,20250411,000000,21.8346,21.8346,21.42,21.5432,2829,0
+AGM_E.US,D,20250414,000000,21.96,21.96,21.64,21.83,2017,0
+AGM_E.US,D,20250415,000000,21.76,21.914,21.76,21.9,6674,0
+AGM_E.US,D,20250416,000000,21.94,22.17,21.71,21.71,2668,0
+AGM_E.US,D,20250417,000000,22.1875,22.1875,21.805,21.89,2212,0
+AGM_E.US,D,20250421,000000,21.7794,22.0226,21.7794,22.0226,1975,0
+AGM_E.US,D,20250422,000000,21.84,22.18,21.84,21.91,4528,0
+AGM_E.US,D,20250423,000000,22.09,22.2135,21.98,22,3653,0
+AGM_E.US,D,20250424,000000,22.01,22.09,22,22.03,3513,0
+AGM_E.US,D,20250425,000000,22.05,22.18,22,22.1,3864,0
+AGM_E.US,D,20250428,000000,22.025,22.08,22.025,22.06,1038,0
+AGM_E.US,D,20250429,000000,22.09,22.1,22.02,22.1,763,0
+AGM_E.US,D,20250430,000000,22.02,22.1262,22.02,22.1262,1488,0
+AGM_E.US,D,20250501,000000,22.06,22.25,22.02,22.25,1795,0
+AGM_E.US,D,20250502,000000,22.2,22.25,22.2,22.2,728,0
+AGM_E.US,D,20250505,000000,22.15,22.2399,22.1,22.2399,1377,0
+AGM_E.US,D,20250506,000000,22.25,22.25,21.98,21.98,3642,0
+AGM_E.US,D,20250507,000000,22.04,22.1,21.9824,22,1880,0
+AGM_E.US,D,20250508,000000,22.3999,22.3999,22.24,22.24,1104,0
+AGM_E.US,D,20250509,000000,22.05,22.08,21.79,22.08,4699,0
+AGM_E.US,D,20250512,000000,21.9,22.16,21.9,21.95,906,0
+AGM_E.US,D,20250513,000000,22,22,21.8,21.8,1192,0
+AGM_E.US,D,20250514,000000,22,22,21.75,21.77,8273,0
+AGM_E.US,D,20250515,000000,22.0258,22.0499,22.0258,22.0499,640,0
+AGM_E.US,D,20250516,000000,22.0646,22.0646,21.8,21.8,4451,0
+AGM_E.US,D,20250519,000000,21.85,21.85,21.72,21.72,1372,0
+AGM_E.US,D,20250520,000000,21.7594,21.8,21.7594,21.8,1587,0
+AGM_E.US,D,20250521,000000,21.89,21.89,21.595,21.595,3599,0
+AGM_E.US,D,20250522,000000,21.59,21.7,21.59,21.63,4602,0
+AGM_E.US,D,20250523,000000,21.63,21.63,21.63,21.63,670,0
+AGM_E.US,D,20250527,000000,21.695,21.89,21.695,21.82,355,0
+AGM_E.US,D,20250528,000000,21.59,21.59,21.59,21.59,1108,0
+AGM_E.US,D,20250529,000000,21.61,21.7297,21.5,21.5,3746,0
+AGM_E.US,D,20250530,000000,21.58,21.58,21.32,21.35,6634,0
+AGM_E.US,D,20250602,000000,21.3,21.4,21.29,21.2901,4979,0
+AGM_E.US,D,20250603,000000,21.351,21.4,21.2724,21.3001,2268,0
+AGM_E.US,D,20250604,000000,21.4,21.49,21.4,21.4,6019,0
+AGM_E.US,D,20250605,000000,21.38,21.42,21.32,21.32,6768,0
+AGM_E.US,D,20250606,000000,21.3,21.3958,21.28,21.3958,1739,0
+AGM_E.US,D,20250609,000000,21.3501,21.4553,21.32,21.3301,1013,0
+AGM_E.US,D,20250610,000000,21.476,21.476,21.31,21.3241,1708,0
+AGM_E.US,D,20250611,000000,21.4223,21.46,21.3259,21.45,2856,0
+AGM_E.US,D,20250612,000000,21.51,21.52,21.5096,21.5096,888,0
+AGM_E.US,D,20250613,000000,21.4,21.4,21.26,21.35,927,0
+AGM_E.US,D,20250616,000000,21.36,21.36,21.355,21.355,1873,0
+AGM_E.US,D,20250617,000000,21.3568,21.3704,21.2501,21.3704,3825,0
+AGM_E.US,D,20250618,000000,21.3699,21.3699,21.28,21.2901,2647,0
+AGM_E.US,D,20250620,000000,21.34,21.34,21.29,21.34,541,0
+AGM_E.US,D,20250623,000000,21.32,21.38,21.31,21.38,1504,0
+AGM_E.US,D,20250624,000000,21.46,21.55,21.46,21.54,1565,0
+AGM_E.US,D,20250625,000000,21.5,21.55,21.5,21.5,2736,0
+AGM_E.US,D,20250626,000000,21.5398,21.57,21.5001,21.57,3978,0
+AGM_E.US,D,20250627,000000,21.5899,21.5899,21.4,21.4,2750,0
+AGM_E.US,D,20250630,000000,21.4675,21.5695,21.39,21.5695,2386,0
+AGM_E.US,D,20250701,000000,21.2168,21.38,21.17,21.38,6355,0
+AGM_E.US,D,20250702,000000,21.38,21.41,21.3,21.41,2624,0
+AGM_E.US,D,20250703,000000,21.35,21.44,21.35,21.44,3837,0
+AGM_E.US,D,20250707,000000,21.3949,21.3949,21.31,21.365,2053,0
+AGM_E.US,D,20250708,000000,21.4018,21.46,21.3729,21.45,3423,0
+AGM_E.US,D,20250709,000000,21.54,21.65,21.42,21.6419,6779,0
+AGM_E.US,D,20250710,000000,21.64,21.64,21.62,21.62,1317,0
+AGM_E.US,D,20250711,000000,21.7,21.7,21.4,21.48,6655,0
+AGM_E.US,D,20250714,000000,21.48,21.54,21.24,21.4,7920,0
+AGM_E.US,D,20250715,000000,21.38,21.65,21.35,21.4,29640,0
+AGM_E.US,D,20250716,000000,21.3435,21.44,21.24,21.26,1352,0
+AGM_E.US,D,20250717,000000,21.4321,21.4321,21.3154,21.4068,2401,0
+AGM_E.US,D,20250718,000000,21.45,21.58,21.4,21.58,8768,0
+AGM_E.US,D,20250721,000000,21.5096,21.65,21.42,21.581,7097,0
+AGM_E.US,D,20250722,000000,21.58,21.58,21.52,21.52,2132,0
+AGM_E.US,D,20250723,000000,21.52,21.6499,21.46,21.5588,4539,0
+AGM_E.US,D,20250724,000000,21.56,21.7139,21.56,21.7139,2275,0
+AGM_E.US,D,20250725,000000,21.71,21.74,21.55,21.57,2923,0
+AGM_E.US,D,20250728,000000,21.52,21.56,21.5058,21.5058,2197,0
+AGM_E.US,D,20250729,000000,21.4741,21.57,21.45,21.513,3973,0
+AGM_E.US,D,20250730,000000,21.5101,21.575,21.51,21.575,2568,0
+AGM_E.US,D,20250731,000000,21.5932,21.64,21.51,21.64,6647,0
+AGM_E.US,D,20250801,000000,21.655,21.7,21.51,21.67,2302,0
+AGM_E.US,D,20250804,000000,21.7501,21.8,21.67,21.7999,8209,0
+AGM_E.US,D,20250805,000000,21.8,21.99,21.8,21.95,3770,0
+AGM_E.US,D,20250806,000000,21.9092,21.9899,21.6856,21.9899,3720,0
+AGM_E.US,D,20250807,000000,21.87,21.99,21.87,21.92,5618,0
+AGM_E.US,D,20250808,000000,22.0012,22.0141,22,22,1760,0
+AGM_E.US,D,20250811,000000,21.7001,21.85,21.7,21.85,2916,0
+AGM_E.US,D,20250812,000000,21.8462,21.8832,21.8462,21.8462,989,0
+AGM_E.US,D,20250813,000000,21.9347,21.9999,21.84,21.9184,2921,0
+AGM_E.US,D,20250814,000000,21.8059,21.8059,21.8059,21.8059,261,0
+AGM_E.US,D,20250815,000000,22.0522,22.08,21.9,21.9002,5414,0
+AGM_E.US,D,20250818,000000,21.9201,22.11,21.9201,22.01,3323,0
+AGM_E.US,D,20250819,000000,21.95,22.01,21.95,21.98,1892,0
+AGM_E.US,D,20250820,000000,22.15,22.15,22.025,22.025,1916,0
+AGM_E.US,D,20250821,000000,22.05,22.29,22,22.29,7580,0
+AGM_E.US,D,20250822,000000,22.32,22.43,22.28,22.43,2585,0
+AGM_E.US,D,20250825,000000,22.5792,22.5792,22.34,22.4699,3870,0
+AGM_E.US,D,20250826,000000,22.43,22.47,22.4,22.4,5991,0
+AGM_E.US,D,20250827,000000,22.3872,22.3872,22.31,22.3206,2828,0
+AGM_E.US,D,20250828,000000,22.4599,22.75,22.42,22.7,6170,0
+AGM_E.US,D,20250829,000000,22.65,22.68,22.65,22.67,2526,0
+AGM_E.US,D,20250902,000000,22.5,22.59,22.4,22.585,3224,0
+AGM_E.US,D,20250903,000000,22.5457,22.7001,22.5,22.5,11600,0
+AGM_E.US,D,20250904,000000,22.45,22.584,22.26,22.26,2201,0
+AGM_E.US,D,20250905,000000,22.592,22.592,22.2701,22.31,912,0
+AGM_E.US,D,20250908,000000,22.5,22.68,22.3758,22.5,2287,0
+AGM_E.US,D,20250909,000000,22.62,22.7299,22.2,22.475,13752,0
+AGM_E.US,D,20250910,000000,22.46,22.7024,22.46,22.49,1561,0
+AGM_E.US,D,20250911,000000,22.705,22.7299,22.51,22.72,5811,0
+AGM_E.US,D,20250912,000000,22.572,23.1,22.5,22.8088,4793,0
+AGM_E.US,D,20250915,000000,23,23.24,22.74,22.9848,2366,0
+AGM_E.US,D,20250916,000000,23.1762,23.21,23,23.1995,8595,0
+AGM_E.US,D,20250917,000000,23.28,23.28,22.91,23,6275,0
+AGM_E.US,D,20250918,000000,23.3,23.3,22.89,22.97,10172,0
+AGM_E.US,D,20250919,000000,22.89,22.9,22.8,22.8,3538,0
+AGM_E.US,D,20250922,000000,22.74,23.0152,22.68,22.8,8519,0
+AGM_E.US,D,20250923,000000,22.965,23.05,22.64,22.75,3969,0
+AGM_E.US,D,20250924,000000,22.66,22.79,22.62,22.665,5904,0
+AGM_E.US,D,20250925,000000,22.64,22.82,22.64,22.7401,3000,0
+AGM_E.US,D,20250926,000000,22.88,22.88,22.7,22.75,4710,0
+AGM_E.US,D,20250929,000000,22.93,22.93,22.28,22.47,12149,0
+AGM_E.US,D,20250930,000000,22.52,22.6848,22.52,22.529,3082,0
+AGM_E.US,D,20251001,000000,22.32,22.36,22.24,22.336,1673,0
+AGM_E.US,D,20251002,000000,22.32,22.6299,22.3,22.6,8953,0
+AGM_E.US,D,20251003,000000,22.4956,22.6,22.27,22.6,4348,0
+AGM_E.US,D,20251006,000000,22.58,22.5802,22.58,22.5802,1167,0
+AGM_E.US,D,20251007,000000,22.43,22.59,22.3,22.47,4906,0
+AGM_E.US,D,20251008,000000,22.48,22.53,22.22,22.4,5918,0
+AGM_E.US,D,20251009,000000,22.45,22.45,22.3001,22.35,1632,0
+AGM_E.US,D,20251010,000000,22.4095,22.4095,22.0172,22.08,3206,0
+AGM_E.US,D,20251013,000000,22.25,22.25,22.0301,22.1537,7040,0
+AGM_E.US,D,20251014,000000,22.25,22.3,22.1112,22.15,4063,0
+AGM_E.US,D,20251015,000000,22.12,22.315,22.12,22.3,2053,0
+AGM_E.US,D,20251016,000000,22.3,22.4899,22.09,22.09,4947,0
+AGM_E.US,D,20251017,000000,22.21,22.2777,22.05,22.2703,3536,0
+AGM_E.US,D,20251021,000000,22.19,22.31,22.19,22.2001,1491,0
+AGM_E.US,D,20251022,000000,22.19,22.3899,22.1401,22.2432,4733,0
+AGM_E.US,D,20251023,000000,22.3359,22.3359,22.1701,22.28,5277,0
+AGM_E.US,D,20251024,000000,22.2148,22.2148,22.21,22.21,688,0
+AGM_E.US,D,20251027,000000,22.23,22.35,22.22,22.23,2488,0
+AGM_E.US,D,20251028,000000,22.24,22.3599,22.1871,22.1871,4301,0
+AGM_E.US,D,20251029,000000,22.2,22.26,22.12,22.1575,4118,0
+AGM_E.US,D,20251030,000000,22.14,22.15,21.93,21.93,4481,0
+AGM_E.US,D,20251031,000000,22.06,22.06,21.76,21.8209,3235,0
+AGM_E.US,D,20251103,000000,21.866,21.866,21.63,21.73,7259,0
+AGM_E.US,D,20251104,000000,21.72,21.8213,21.72,21.75,828,0
+AGM_E.US,D,20251105,000000,21.6704,21.8434,21.6704,21.7501,2168,0
+AGM_E.US,D,20251106,000000,21.73,21.73,21.7222,21.7222,1085,0
+AGM_E.US,D,20251107,000000,21.72,21.9,21.61,21.78,4381,0
+AGM_E.US,D,20251110,000000,21.9899,21.9899,21.7,21.72,4658,0
+AGM_E.US,D,20251111,000000,21.7,21.898,21.7,21.73,5868,0
+AGM_E.US,D,20251112,000000,21.72,21.9199,21.71,21.91,3680,0
+AGM_E.US,D,20251113,000000,21.73,21.9,21.7,21.7025,1390,0
+AGM_E.US,D,20251114,000000,21.64,21.8278,21.62,21.62,1951,0
+AGM_E.US,D,20251117,000000,21.76,21.76,21.6201,21.6201,2192,0
+AGM_E.US,D,20251118,000000,21.64,21.64,21.5453,21.62,3745,0
+AGM_E.US,D,20251119,000000,21.5944,21.7,21.58,21.58,1612,0
+AGM_E.US,D,20251120,000000,21.78,21.78,21.32,21.58,5557,0
+AGM_E.US,D,20251121,000000,21.5,21.7,21.34,21.59,6324,0
+AGM_E.US,D,20251124,000000,21.66,21.68,21.48,21.615,5833,0
+AGM_E.US,D,20251125,000000,21.5,21.63,21.37,21.53,3144,0
+AGM_E.US,D,20251126,000000,21.5,21.67,21.42,21.5505,1350,0
+AGM_E.US,D,20251128,000000,21.4501,21.68,21.45,21.65,3215,0
+AGM_E.US,D,20251201,000000,21.456,21.66,21.4,21.6,2364,0
+AGM_E.US,D,20251202,000000,21.51,21.66,21.51,21.51,4323,0
+AGM_E.US,D,20251203,000000,21.51,21.67,21.48,21.51,11258,0
+AGM_E.US,D,20251204,000000,21.42,21.66,21.4,21.62,3132,0
+AGM_E.US,D,20251205,000000,21.5999,21.64,21.52,21.58,3125,0
+AGM_E.US,D,20251208,000000,21.4001,21.55,21.4,21.4,4186,0
+AGM_E.US,D,20251209,000000,21.5776,21.679,21.4,21.42,5953,0
+AGM_E.US,D,20251210,000000,21.54,21.5955,21.41,21.5955,5135,0
+AGM_E.US,D,20251211,000000,21.51,21.62,21.45,21.45,6527,0
+AGM_E.US,D,20251212,000000,21.36,21.5,21.31,21.405,4664,0
+AGM_E.US,D,20251215,000000,21.4,21.4,21.3,21.3,8645,0
+AGM_E.US,D,20251216,000000,21.3,21.3136,21.22,21.25,4392,0
+AGM_E.US,D,20251217,000000,21.23,21.46,21.23,21.28,7299,0
+AGM_E.US,D,20251218,000000,21.28,21.56,21.28,21.4266,1748,0
+AGM_E.US,D,20251219,000000,21.3096,21.42,21.2601,21.36,13978,0
+AGM_E.US,D,20251222,000000,21.42,21.42,21.13,21.14,15606,0
+AGM_E.US,D,20251223,000000,21.18,21.232,20.89,20.95,35342,0
+AGM_E.US,D,20251224,000000,20.9901,21.115,20.92,20.94,7056,0
+AGM_E.US,D,20251226,000000,21,21.08,20.94,21.0216,8899,0
+AGM_E.US,D,20251229,000000,21.0387,21.134,21.03,21.05,6535,0
+AGM_E.US,D,20251230,000000,21.05,21.2,20.9801,21.2,13552,0
+AGM_E.US,D,20251231,000000,21.1,21.17,21,21.17,8786,0
+AGM_E.US,D,20260102,000000,20.99,21.5399,20.99,21,6728,0
+AGM_E.US,D,20260105,000000,21.0905,21.15,21.0701,21.15,8017,0
+AGM_E.US,D,20260106,000000,21.16,21.32,21.05,21.32,16439,0
+AGM_E.US,D,20260107,000000,21.35,21.55,21.11,21.13,15211,0
+AGM_E.US,D,20260108,000000,21.27,21.29,21.22,21.27,2943,0
+AGM_E.US,D,20260109,000000,21.3895,21.41,21.2901,21.2901,1271,0
+AGM_E.US,D,20260112,000000,21.28,21.39,21.28,21.29,3908,0
+AGM_E.US,D,20260113,000000,21.355,21.4,21.35,21.36,1658,0
+AGM_E.US,D,20260114,000000,21.5199,21.5199,21.31,21.5,4116,0
+AGM_E.US,D,20260115,000000,21.516,21.66,21.37,21.6327,4872,0
+AGM_E.US,D,20260116,000000,21.47,21.62,21.47,21.55,1181,0
+AGM_E.US,D,20260120,000000,21.41,21.41,21.305,21.31,9353,0
+AGM_E.US,D,20260121,000000,21.445,21.48,21.33,21.48,1371,0
+AGM_E.US,D,20260122,000000,21.58,21.64,21.39,21.64,3377,0
+AGM_E.US,D,20260123,000000,21.65,21.81,21.5,21.81,2961,0
+AGM_E.US,D,20260126,000000,21.87,21.87,21.3,21.4201,6095,0
+AGM_E.US,D,20260127,000000,21.48,21.69,21.42,21.6,2218,0
+AGM_E.US,D,20260128,000000,21.55,21.61,21.51,21.61,3130,0
+AGM_E.US,D,20260129,000000,21.6001,21.66,21.6001,21.66,1540,0
+AGM_E.US,D,20260130,000000,21.65,21.68,21.548,21.6795,4053,0
+AGM_E.US,D,20260202,000000,21.75,21.8499,21.75,21.7702,1159,0
+AGM_E.US,D,20260203,000000,21.7365,21.7365,21.6,21.65,3338,0
+AGM_E.US,D,20260204,000000,21.74,21.85,21.65,21.65,3338,0
+AGM_E.US,D,20260205,000000,21.83,21.83,21.675,21.75,789,0
+AGM_E.US,D,20260206,000000,21.86,21.89,21.6056,21.7164,1103,0
+AGM_E.US,D,20260209,000000,21.7047,21.75,21.57,21.7,2827,0
+AGM_E.US,D,20260211,000000,21.78,21.78,21.7,21.73,2724,0
+AGM_E.US,D,20260212,000000,21.8399,21.8399,21.6201,21.64,1630,0
+AGM_E.US,D,20260213,000000,21.75,21.75,21.63,21.74,797,0
+AGM_E.US,D,20260217,000000,21.9168,21.92,21.65,21.92,6516,0
+AGM_E.US,D,20260218,000000,21.97,22.19,21.92,22.18,6187,0
diff --git a/daily/us/nyse stocks/1/ahl_d.us.txt b/daily/us/nyse stocks/1/ahl_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df10b1441dd1de4091d4d01e9f0e1adabf1539ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahl_d.us.txt	
@@ -0,0 +1,2364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_D.US,D,20160923,000000,25.25,25.4,25.25,25.38,202442,0
+AHL_D.US,D,20160926,000000,25.36,25.48,25.36,25.47,249584,0
+AHL_D.US,D,20160927,000000,25.42,25.75,25.4,25.67,264658,0
+AHL_D.US,D,20160928,000000,25.67,25.85,25.66,25.77,299624,0
+AHL_D.US,D,20160929,000000,25.78,25.87,25.62,25.77,217149,0
+AHL_D.US,D,20160930,000000,25.82,26.17,25.7501,26.09,364431,0
+AHL_D.US,D,20161003,000000,26.08,26.08,25.85,25.93,201326,0
+AHL_D.US,D,20161004,000000,25.95,25.95,25.58,25.63,125755,0
+AHL_D.US,D,20161005,000000,25.75,25.76,25.67,25.74,139775,0
+AHL_D.US,D,20161006,000000,25.75,25.77,25.54,25.61,190218,0
+AHL_D.US,D,20161007,000000,25.68,25.75,25.59,25.71,222405,0
+AHL_D.US,D,20161010,000000,25.81,25.99,25.81,25.9,246928,0
+AHL_D.US,D,20161011,000000,25.88,25.88,25.5,25.52,157234,0
+AHL_D.US,D,20161012,000000,25.59,25.59,25.37,25.39,257282,0
+AHL_D.US,D,20161013,000000,25.39,25.53,25.31,25.45,123614,0
+AHL_D.US,D,20161014,000000,25.5,25.58,25.37,25.41,86764,0
+AHL_D.US,D,20161017,000000,25.44,25.49,25.38,25.38,62839,0
+AHL_D.US,D,20161018,000000,25.45,25.52,25.38,25.42,196944,0
+AHL_D.US,D,20161019,000000,25.5,25.68,25.43,25.6,152030,0
+AHL_D.US,D,20161020,000000,25.61,25.68,25.57,25.61,217333,0
+AHL_D.US,D,20161021,000000,25.64,25.68,25.37,25.58,1049990,0
+AHL_D.US,D,20161024,000000,25.57,25.65,25.48,25.5,57470,0
+AHL_D.US,D,20161025,000000,25.53,25.74,25.41,25.72,59489,0
+AHL_D.US,D,20161026,000000,25.74,25.88,25.69,25.88,70623,0
+AHL_D.US,D,20161027,000000,25.85,25.88,25.69,25.85,157882,0
+AHL_D.US,D,20161028,000000,25.87,25.87,25.73,25.83,80286,0
+AHL_D.US,D,20161031,000000,25.86,25.86,25.57,25.57,53245,0
+AHL_D.US,D,20161101,000000,25.61,25.62,25.28,25.28,36850,0
+AHL_D.US,D,20161102,000000,25.37,25.44,25.08,25.11,46691,0
+AHL_D.US,D,20161103,000000,25.2,25.2,24.9,25.05,39189,0
+AHL_D.US,D,20161104,000000,25.12,25.19,25.08,25.12,30567,0
+AHL_D.US,D,20161107,000000,25.21,25.3019,25.02,25.18,34008,0
+AHL_D.US,D,20161108,000000,25.2,25.2,25.15,25.19,27187,0
+AHL_D.US,D,20161109,000000,24.98,25.15,24.24,24.51,86012,0
+AHL_D.US,D,20161110,000000,24.62,24.655,23.58,23.95,159667,0
+AHL_D.US,D,20161111,000000,24.19,24.39,23.6465,24.29,49521,0
+AHL_D.US,D,20161114,000000,24.12,24.12,21.96,22.41,149032,0
+AHL_D.US,D,20161115,000000,22.92,23.2045,22.72,22.94,68779,0
+AHL_D.US,D,20161116,000000,23.24,23.29,23.08,23.2,104857,0
+AHL_D.US,D,20161117,000000,23.29,23.29,22.82,23.09,137033,0
+AHL_D.US,D,20161118,000000,23.18,23.38,23.0001,23.15,96460,0
+AHL_D.US,D,20161121,000000,23.26,23.96,23.2365,23.83,88014,0
+AHL_D.US,D,20161122,000000,23.8,24,23.7,23.89,86363,0
+AHL_D.US,D,20161123,000000,23.73,23.73,22.781,23.46,40540,0
+AHL_D.US,D,20161125,000000,23.63,23.63,23.21,23.21,21872,0
+AHL_D.US,D,20161128,000000,23.4,23.46,22.9244,23.14,29285,0
+AHL_D.US,D,20161129,000000,23.11,23.28,22.8,23.01,28368,0
+AHL_D.US,D,20161130,000000,23.12,23.12,22.8,22.86,43411,0
+AHL_D.US,D,20161201,000000,22.85,22.8782,22.1429,22.28,74977,0
+AHL_D.US,D,20161202,000000,22.48,22.48,22.17,22.37,35813,0
+AHL_D.US,D,20161205,000000,22.51,22.51,22.1,22.16,71023,0
+AHL_D.US,D,20161206,000000,22.18,22.33,22.16,22.2428,46420,0
+AHL_D.US,D,20161207,000000,22.38,22.73,22.3675,22.45,27490,0
+AHL_D.US,D,20161208,000000,22.5,22.6799,22.46,22.46,64746,0
+AHL_D.US,D,20161209,000000,22.53,22.65,22.5,22.57,63568,0
+AHL_D.US,D,20161212,000000,22.6,22.6399,22.2,22.34,65199,0
+AHL_D.US,D,20161213,000000,22.1,22.1,21.61,21.7,117299,0
+AHL_D.US,D,20161214,000000,21.87,21.87,21.6294,21.64,83747,0
+AHL_D.US,D,20161215,000000,21.54,21.74,21.36,21.46,148938,0
+AHL_D.US,D,20161216,000000,21.54,21.67,21.46,21.65,48549,0
+AHL_D.US,D,20161219,000000,21.8,21.9,21.69,21.76,99709,0
+AHL_D.US,D,20161220,000000,21.79,21.869,21.72,21.83,126193,0
+AHL_D.US,D,20161221,000000,21.89,22.03,21.83,21.9,74404,0
+AHL_D.US,D,20161222,000000,21.96,22.09,21.96,22.03,76879,0
+AHL_D.US,D,20161223,000000,22.12,22.18,21.98,22.05,72995,0
+AHL_D.US,D,20161227,000000,22.04,22.08,21.81,22.01,83216,0
+AHL_D.US,D,20161228,000000,22,22.0455,21.77,21.98,127544,0
+AHL_D.US,D,20161229,000000,22.02,22.1,22,22.09,105728,0
+AHL_D.US,D,20161230,000000,22.08,22.3,22.08,22.17,76528,0
+AHL_D.US,D,20170103,000000,22.23,22.52,22.1332,22.52,65816,0
+AHL_D.US,D,20170104,000000,22.54,22.98,22.54,22.92,55554,0
+AHL_D.US,D,20170105,000000,23,23.14,22.72,22.89,41093,0
+AHL_D.US,D,20170106,000000,22.89,23.21,22.85,23.04,63420,0
+AHL_D.US,D,20170109,000000,23.1,23.27,23.05,23.06,33731,0
+AHL_D.US,D,20170110,000000,23.22,23.22,23.08,23.15,33676,0
+AHL_D.US,D,20170111,000000,23.19,23.22,23.08,23.21,42884,0
+AHL_D.US,D,20170112,000000,23.27,23.29,23.13,23.16,34919,0
+AHL_D.US,D,20170113,000000,23.23,23.26,23.14,23.19,61510,0
+AHL_D.US,D,20170117,000000,23.2,23.38,23.15,23.2101,39488,0
+AHL_D.US,D,20170118,000000,23.16,23.2999,23.16,23.19,29918,0
+AHL_D.US,D,20170119,000000,23.19,23.19,22.74,22.9107,112451,0
+AHL_D.US,D,20170120,000000,22.93,22.96,22.71,22.95,33487,0
+AHL_D.US,D,20170123,000000,22.94,23.08,22.87,23.02,74976,0
+AHL_D.US,D,20170124,000000,23.06,23.14,22.99,22.99,55339,0
+AHL_D.US,D,20170125,000000,22.99,22.99,22.85,22.91,47613,0
+AHL_D.US,D,20170126,000000,22.96,23.06,22.8879,22.99,40653,0
+AHL_D.US,D,20170127,000000,23.08,23.08,22.95,23.04,17642,0
+AHL_D.US,D,20170130,000000,23.06,23.06,22.9315,22.9574,29108,0
+AHL_D.US,D,20170131,000000,22.97,23,22.9,23,92922,0
+AHL_D.US,D,20170201,000000,23.03,23.03,22.92,22.99,25488,0
+AHL_D.US,D,20170202,000000,22.92,23.05,22.92,23.04,41098,0
+AHL_D.US,D,20170203,000000,23.14,23.33,23.1101,23.25,62877,0
+AHL_D.US,D,20170206,000000,23.29,23.45,23.26,23.3301,39472,0
+AHL_D.US,D,20170207,000000,23.45,23.625,23.38,23.55,36944,0
+AHL_D.US,D,20170208,000000,23.55,23.75,23.4862,23.7,34536,0
+AHL_D.US,D,20170209,000000,23.68,23.79,23.6632,23.71,48015,0
+AHL_D.US,D,20170210,000000,23.71,23.73,23.6401,23.72,46589,0
+AHL_D.US,D,20170213,000000,23.72,23.79,23.69,23.75,44346,0
+AHL_D.US,D,20170214,000000,23.75,23.75,23.5501,23.64,67330,0
+AHL_D.US,D,20170215,000000,23.59,23.74,23.5501,23.704,38594,0
+AHL_D.US,D,20170216,000000,23.72,23.72,23.59,23.61,45269,0
+AHL_D.US,D,20170217,000000,23.7,23.7002,23.61,23.6662,22621,0
+AHL_D.US,D,20170221,000000,23.68,23.71,23.4601,23.55,113749,0
+AHL_D.US,D,20170222,000000,23.5,23.61,23.5,23.54,36022,0
+AHL_D.US,D,20170223,000000,23.59,23.76,23.54,23.62,59638,0
+AHL_D.US,D,20170224,000000,23.7,23.85,23.7,23.75,47000,0
+AHL_D.US,D,20170227,000000,23.8,23.86,23.75,23.81,40890,0
+AHL_D.US,D,20170228,000000,23.82,23.82,23.57,23.65,91511,0
+AHL_D.US,D,20170301,000000,23.6,23.61,23.49,23.59,32556,0
+AHL_D.US,D,20170302,000000,23.6,23.66,23.47,23.47,25455,0
+AHL_D.US,D,20170303,000000,23.59,23.59,23.43,23.48,64228,0
+AHL_D.US,D,20170306,000000,23.51,23.53,23.46,23.53,54928,0
+AHL_D.US,D,20170307,000000,23.53,23.55,23.46,23.48,25856,0
+AHL_D.US,D,20170308,000000,23.36,23.43,23.27,23.35,34569,0
+AHL_D.US,D,20170309,000000,23.37,23.37,23.1,23.16,40312,0
+AHL_D.US,D,20170310,000000,23.18,23.36,23.17,23.2403,25742,0
+AHL_D.US,D,20170313,000000,23,23,22.8984,22.95,27380,0
+AHL_D.US,D,20170314,000000,22.97,22.98,22.8991,22.9251,17722,0
+AHL_D.US,D,20170315,000000,22.95,23.3,22.95,23.24,54397,0
+AHL_D.US,D,20170316,000000,23.29,23.47,23.29,23.34,42581,0
+AHL_D.US,D,20170317,000000,23.47,23.5,23.3774,23.49,27695,0
+AHL_D.US,D,20170320,000000,23.5,23.5,23.42,23.45,27703,0
+AHL_D.US,D,20170321,000000,23.48,23.5,23.4,23.48,34012,0
+AHL_D.US,D,20170322,000000,23.45,23.49,23.42,23.45,32513,0
+AHL_D.US,D,20170323,000000,23.48,23.57,23.45,23.48,43259,0
+AHL_D.US,D,20170324,000000,23.51,23.68,23.51,23.62,40968,0
+AHL_D.US,D,20170327,000000,23.58,23.69,23.44,23.58,52266,0
+AHL_D.US,D,20170328,000000,23.7,23.74,23.61,23.61,31320,0
+AHL_D.US,D,20170329,000000,23.64,23.7,23.63,23.64,32372,0
+AHL_D.US,D,20170330,000000,23.69,23.87,23.66,23.7799,22682,0
+AHL_D.US,D,20170331,000000,23.76,23.95,23.71,23.95,56345,0
+AHL_D.US,D,20170403,000000,23.95,24.14,23.9,24.02,44239,0
+AHL_D.US,D,20170404,000000,24.04,24.18,23.98,24.05,42321,0
+AHL_D.US,D,20170405,000000,24.05,24.08,23.93,24.02,29932,0
+AHL_D.US,D,20170406,000000,24.05,24.16,23.94,24.13,41696,0
+AHL_D.US,D,20170407,000000,24.15,24.1899,24.06,24.0748,16353,0
+AHL_D.US,D,20170410,000000,24.12,24.23,24.07,24.09,31038,0
+AHL_D.US,D,20170411,000000,24.1,24.1394,24.05,24.12,21738,0
+AHL_D.US,D,20170412,000000,24.12,24.12,24.04,24.07,19735,0
+AHL_D.US,D,20170413,000000,24.15,24.15,24.1,24.12,23676,0
+AHL_D.US,D,20170417,000000,24.14,24.28,24.14,24.26,31360,0
+AHL_D.US,D,20170418,000000,24.26,24.2752,24.11,24.17,38264,0
+AHL_D.US,D,20170419,000000,24.24,24.24,24.1301,24.18,24229,0
+AHL_D.US,D,20170420,000000,24.2,24.2,24.14,24.19,27113,0
+AHL_D.US,D,20170421,000000,24.19,24.27,24.19,24.22,34786,0
+AHL_D.US,D,20170424,000000,24.24,24.37,24.18,24.27,48919,0
+AHL_D.US,D,20170425,000000,24.26,24.36,24.26,24.32,34080,0
+AHL_D.US,D,20170426,000000,24.31,24.47,24.25,24.45,49829,0
+AHL_D.US,D,20170427,000000,24.51,24.51,24.2601,24.4,37186,0
+AHL_D.US,D,20170428,000000,24.4,24.43,24.3501,24.4,29543,0
+AHL_D.US,D,20170501,000000,24.41,24.48,24.3821,24.48,28623,0
+AHL_D.US,D,20170502,000000,24.4,24.45,24.37,24.45,28821,0
+AHL_D.US,D,20170503,000000,24.43,24.45,24.37,24.45,24888,0
+AHL_D.US,D,20170504,000000,24.43,24.45,24.3549,24.4399,33558,0
+AHL_D.US,D,20170505,000000,24.4,24.4654,24.385,24.41,53891,0
+AHL_D.US,D,20170508,000000,24.45,24.49,24.42,24.49,69718,0
+AHL_D.US,D,20170509,000000,24.5,24.7,24.5,24.64,44238,0
+AHL_D.US,D,20170510,000000,24.62,24.78,24.56,24.63,37118,0
+AHL_D.US,D,20170511,000000,24.55,24.65,24.531,24.55,41602,0
+AHL_D.US,D,20170512,000000,24.64,24.722,24.56,24.61,38444,0
+AHL_D.US,D,20170515,000000,24.63,24.73,24.61,24.663,41754,0
+AHL_D.US,D,20170516,000000,24.71,24.71,24.53,24.6375,117000,0
+AHL_D.US,D,20170517,000000,24.62,24.97,24.55,24.86,82057,0
+AHL_D.US,D,20170518,000000,24.85,24.89,24.7001,24.8399,27842,0
+AHL_D.US,D,20170519,000000,24.88,24.9,24.73,24.8,35603,0
+AHL_D.US,D,20170522,000000,24.8,24.9,24.8,24.83,31958,0
+AHL_D.US,D,20170523,000000,24.95,24.97,24.85,24.9449,46028,0
+AHL_D.US,D,20170524,000000,24.95,25.04,24.87,24.99,134046,0
+AHL_D.US,D,20170525,000000,24.99,25.29,24.98,25.1,91309,0
+AHL_D.US,D,20170526,000000,25.1,25.22,25.1,25.15,54297,0
+AHL_D.US,D,20170530,000000,25.2,25.25,25.118,25.23,37125,0
+AHL_D.US,D,20170531,000000,25.25,25.46,25.17,25.26,60139,0
+AHL_D.US,D,20170601,000000,25.26,25.4316,25.26,25.37,42987,0
+AHL_D.US,D,20170602,000000,25.38,25.64,25.27,25.5,48194,0
+AHL_D.US,D,20170605,000000,25.55,25.73,25.54,25.55,53797,0
+AHL_D.US,D,20170606,000000,25.55,25.6299,25.55,25.61,27215,0
+AHL_D.US,D,20170607,000000,25.61,25.7,25.53,25.7,187764,0
+AHL_D.US,D,20170608,000000,25.69,25.7,25.58,25.7,33538,0
+AHL_D.US,D,20170609,000000,25.7,25.79,25.69,25.7101,27007,0
+AHL_D.US,D,20170612,000000,25.69,25.87,25.62,25.86,57681,0
+AHL_D.US,D,20170613,000000,25.55,25.65,25.4,25.5,94465,0
+AHL_D.US,D,20170614,000000,25.5,25.57,25.47,25.49,25257,0
+AHL_D.US,D,20170615,000000,25.55,25.6,25.48,25.53,36605,0
+AHL_D.US,D,20170616,000000,25.58,25.58,25.43,25.43,19031,0
+AHL_D.US,D,20170619,000000,25.49,25.49,25.37,25.39,25788,0
+AHL_D.US,D,20170620,000000,25.39,25.4,25.275,25.29,38693,0
+AHL_D.US,D,20170621,000000,25.28,25.389,25.28,25.32,22524,0
+AHL_D.US,D,20170622,000000,25.32,25.4599,25.25,25.34,81168,0
+AHL_D.US,D,20170623,000000,25.35,25.4836,25.29,25.44,41686,0
+AHL_D.US,D,20170626,000000,25.46,25.59,25.4458,25.5599,38827,0
+AHL_D.US,D,20170627,000000,25.54,25.65,25.45,25.6,71304,0
+AHL_D.US,D,20170628,000000,25.61,25.719,25.484,25.63,72531,0
+AHL_D.US,D,20170629,000000,25.72,25.72,25.55,25.62,49361,0
+AHL_D.US,D,20170630,000000,25.75,25.85,25.7392,25.85,38339,0
+AHL_D.US,D,20170703,000000,25.85,25.85,25.7,25.78,8674,0
+AHL_D.US,D,20170705,000000,25.74,25.8,25.7,25.78,54963,0
+AHL_D.US,D,20170706,000000,25.74,25.82,25.7,25.7999,37904,0
+AHL_D.US,D,20170707,000000,25.76,25.8,25.6453,25.7899,20359,0
+AHL_D.US,D,20170710,000000,25.76,25.76,25.53,25.67,34429,0
+AHL_D.US,D,20170711,000000,25.67,25.6701,25.54,25.5899,24384,0
+AHL_D.US,D,20170712,000000,25.6,25.65,25.42,25.42,38164,0
+AHL_D.US,D,20170713,000000,25.5,25.5,25.29,25.31,38628,0
+AHL_D.US,D,20170714,000000,25.37,25.4,25.34,25.35,36792,0
+AHL_D.US,D,20170717,000000,25.4,25.5,25.4,25.4772,35508,0
+AHL_D.US,D,20170718,000000,25.5,25.68,25.45,25.58,36167,0
+AHL_D.US,D,20170719,000000,25.61,25.66,25.51,25.52,36062,0
+AHL_D.US,D,20170720,000000,25.54,25.64,25.5301,25.568,40269,0
+AHL_D.US,D,20170721,000000,25.6,25.74,25.58,25.74,47197,0
+AHL_D.US,D,20170724,000000,25.69,25.81,25.69,25.751,61335,0
+AHL_D.US,D,20170725,000000,25.76,25.79,25.67,25.77,59033,0
+AHL_D.US,D,20170726,000000,25.77,25.81,25.7,25.8,31639,0
+AHL_D.US,D,20170727,000000,25.8,25.81,25.67,25.78,60605,0
+AHL_D.US,D,20170728,000000,25.78,25.9,25.72,25.88,35403,0
+AHL_D.US,D,20170731,000000,25.8,26.08,25.8,26.08,142762,0
+AHL_D.US,D,20170801,000000,26,26.08,25.97,26.06,18882,0
+AHL_D.US,D,20170802,000000,26.07,26.08,25.91,25.92,22371,0
+AHL_D.US,D,20170803,000000,25.99,26.05,25.91,26.03,19252,0
+AHL_D.US,D,20170804,000000,26.04,26.04,25.92,25.93,14103,0
+AHL_D.US,D,20170807,000000,25.92,25.92,25.85,25.8899,21355,0
+AHL_D.US,D,20170808,000000,25.93,25.93,25.84,25.84,12619,0
+AHL_D.US,D,20170809,000000,25.89,25.89,25.79,25.8499,6042,0
+AHL_D.US,D,20170810,000000,25.85,25.85,25.53,25.53,23721,0
+AHL_D.US,D,20170811,000000,25.48,25.52,25.311,25.36,21650,0
+AHL_D.US,D,20170814,000000,25.55,25.75,25.486,25.66,30383,0
+AHL_D.US,D,20170815,000000,25.67,25.72,25.54,25.68,14523,0
+AHL_D.US,D,20170816,000000,25.7,25.75,25.61,25.72,15191,0
+AHL_D.US,D,20170817,000000,25.68,25.69,25.61,25.66,27344,0
+AHL_D.US,D,20170818,000000,25.77,25.77,25.6702,25.75,6609,0
+AHL_D.US,D,20170821,000000,25.75,25.7907,25.6907,25.7907,7153,0
+AHL_D.US,D,20170822,000000,25.8,25.81,25.7,25.77,20118,0
+AHL_D.US,D,20170823,000000,25.79,25.84,25.74,25.83,11310,0
+AHL_D.US,D,20170824,000000,25.8,25.86,25.751,25.82,9465,0
+AHL_D.US,D,20170825,000000,25.8,25.89,25.8,25.89,29081,0
+AHL_D.US,D,20170828,000000,25.85,25.93,25.8,25.93,165209,0
+AHL_D.US,D,20170829,000000,25.89,25.98,25.8,25.8,154785,0
+AHL_D.US,D,20170830,000000,25.88,25.9411,25.77,25.83,172959,0
+AHL_D.US,D,20170831,000000,25.9,25.9,25.712,25.85,38282,0
+AHL_D.US,D,20170901,000000,25.85,25.879,25.83,25.8408,18548,0
+AHL_D.US,D,20170905,000000,25.95,25.95,25.78,25.9,19330,0
+AHL_D.US,D,20170906,000000,25.93,25.93,25.8,25.87,47325,0
+AHL_D.US,D,20170907,000000,25.9,25.9,25.06,25.15,169771,0
+AHL_D.US,D,20170908,000000,25.21,25.21,23.71,24.09,548596,0
+AHL_D.US,D,20170911,000000,24.81,25.03,24.71,24.99,273220,0
+AHL_D.US,D,20170912,000000,25.12,25.26,25.06,25.24,91471,0
+AHL_D.US,D,20170913,000000,25.31,25.37,25.25,25.2699,170864,0
+AHL_D.US,D,20170914,000000,24.96,25.096,24.96,24.98,62935,0
+AHL_D.US,D,20170915,000000,25.08,25.12,24.97,25,58265,0
+AHL_D.US,D,20170918,000000,25.09,25.09,24.95,25,64778,0
+AHL_D.US,D,20170919,000000,25.04,25.04,24.87,24.87,72669,0
+AHL_D.US,D,20170920,000000,24.95,25.03,24.87,24.9199,71839,0
+AHL_D.US,D,20170921,000000,24.95,25.1,24.95,25.09,47125,0
+AHL_D.US,D,20170922,000000,25.08,25.21,25.08,25.16,22459,0
+AHL_D.US,D,20170925,000000,25.18,25.3999,25.18,25.25,40641,0
+AHL_D.US,D,20170926,000000,25.25,25.45,25.2499,25.28,16891,0
+AHL_D.US,D,20170927,000000,25.28,25.3399,25.0201,25.2,37533,0
+AHL_D.US,D,20170928,000000,25.18,25.25,25.01,25.13,30704,0
+AHL_D.US,D,20170929,000000,25.09,25.2487,25.03,25.09,39108,0
+AHL_D.US,D,20171002,000000,25.11,25.39,25.11,25.2001,41390,0
+AHL_D.US,D,20171003,000000,25.25,25.3,25.223,25.27,28483,0
+AHL_D.US,D,20171004,000000,25.34,25.34,25.12,25.14,25543,0
+AHL_D.US,D,20171005,000000,25.17,25.28,25.16,25.18,20855,0
+AHL_D.US,D,20171006,000000,25.24,25.24,24.8465,24.97,23941,0
+AHL_D.US,D,20171009,000000,24.98,25.09,24.85,24.94,12842,0
+AHL_D.US,D,20171010,000000,24.99,25.1841,24.81,24.99,19220,0
+AHL_D.US,D,20171011,000000,25.07,25.3,24.991,25.3,35680,0
+AHL_D.US,D,20171012,000000,25.25,25.4352,25.25,25.36,25116,0
+AHL_D.US,D,20171013,000000,25.46,25.46,25.25,25.29,20133,0
+AHL_D.US,D,20171016,000000,25.29,25.3,25.11,25.14,18853,0
+AHL_D.US,D,20171017,000000,25.2,25.3789,25.2,25.29,20094,0
+AHL_D.US,D,20171018,000000,25.41,25.41,25.116,25.14,18115,0
+AHL_D.US,D,20171019,000000,25.19,25.2996,25.12,25.18,16173,0
+AHL_D.US,D,20171020,000000,25.21,25.39,25.17,25.39,17336,0
+AHL_D.US,D,20171023,000000,25.39,25.4461,25.36,25.44,15512,0
+AHL_D.US,D,20171024,000000,25.41,25.54,25.3594,25.49,28390,0
+AHL_D.US,D,20171025,000000,25.47,25.49,25.1239,25.41,26824,0
+AHL_D.US,D,20171026,000000,25.47,25.49,25.3481,25.49,15421,0
+AHL_D.US,D,20171027,000000,25.48,25.48,25.3898,25.4,10321,0
+AHL_D.US,D,20171030,000000,25.44,25.44,25.28,25.38,9206,0
+AHL_D.US,D,20171031,000000,25.39,25.4528,25.2472,25.33,15820,0
+AHL_D.US,D,20171101,000000,25.45,25.49,25.4,25.46,13090,0
+AHL_D.US,D,20171102,000000,25.46,25.53,25.3764,25.39,16701,0
+AHL_D.US,D,20171103,000000,25.47,25.47,25.3803,25.45,15559,0
+AHL_D.US,D,20171106,000000,25.43,25.43,25.26,25.27,9733,0
+AHL_D.US,D,20171107,000000,25.39,25.43,25.29,25.43,7335,0
+AHL_D.US,D,20171108,000000,25.35,25.42,25.3,25.3,18615,0
+AHL_D.US,D,20171109,000000,25.27,25.3801,25.27,25.38,11640,0
+AHL_D.US,D,20171110,000000,25.38,25.38,25.31,25.38,12820,0
+AHL_D.US,D,20171113,000000,25.38,25.38,25.29,25.3,12032,0
+AHL_D.US,D,20171114,000000,25.4,25.4,25.175,25.35,28556,0
+AHL_D.US,D,20171115,000000,25.35,25.35,25.19,25.31,17193,0
+AHL_D.US,D,20171116,000000,25.25,25.39,25.25,25.27,21005,0
+AHL_D.US,D,20171117,000000,25.31,25.39,25.27,25.39,23060,0
+AHL_D.US,D,20171120,000000,25.39,25.47,25.3,25.4,52295,0
+AHL_D.US,D,20171121,000000,25.49,25.54,25.35,25.47,88211,0
+AHL_D.US,D,20171122,000000,25.48,25.7,25.48,25.69,11903,0
+AHL_D.US,D,20171124,000000,25.59,25.74,25.59,25.74,16187,0
+AHL_D.US,D,20171127,000000,25.7,25.74,25.61,25.61,18532,0
+AHL_D.US,D,20171128,000000,25.65,25.8,25.6,25.76,17576,0
+AHL_D.US,D,20171129,000000,25.85,25.85,25.57,25.7,9730,0
+AHL_D.US,D,20171130,000000,25.7,26.29,25.7,26.11,44370,0
+AHL_D.US,D,20171201,000000,26.08,26.42,25.97,26.38,44926,0
+AHL_D.US,D,20171204,000000,26.3,26.3,26.0601,26.17,44414,0
+AHL_D.US,D,20171205,000000,26.17,26.25,26.1,26.22,18403,0
+AHL_D.US,D,20171206,000000,26.21,26.4,26.1101,26.38,50571,0
+AHL_D.US,D,20171207,000000,26.36,26.6,26.25,26.48,57117,0
+AHL_D.US,D,20171208,000000,26.32,26.39,26.18,26.21,35469,0
+AHL_D.US,D,20171211,000000,26.28,26.38,26.19,26.19,19668,0
+AHL_D.US,D,20171212,000000,26.19,26.2606,26.025,26.06,10867,0
+AHL_D.US,D,20171213,000000,26.03,26.2,25.89,26.05,13107,0
+AHL_D.US,D,20171214,000000,25.9,25.91,25.5996,25.87,20799,0
+AHL_D.US,D,20171215,000000,25.89,25.97,25.8604,25.97,10574,0
+AHL_D.US,D,20171218,000000,25.95,25.96,25.76,25.96,12621,0
+AHL_D.US,D,20171219,000000,26.05,26.1499,25.9,26.01,11707,0
+AHL_D.US,D,20171220,000000,26,26.01,25.8931,26.01,11401,0
+AHL_D.US,D,20171221,000000,26.12,26.13,25.63,25.85,15684,0
+AHL_D.US,D,20171222,000000,25.79,25.95,25.72,25.87,5236,0
+AHL_D.US,D,20171226,000000,25.88,25.88,25.69,25.72,9082,0
+AHL_D.US,D,20171227,000000,25.93,25.93,25.7,25.89,13775,0
+AHL_D.US,D,20171228,000000,25.89,25.89,25.7,25.7,10969,0
+AHL_D.US,D,20171229,000000,25.7,25.8051,25.55,25.78,37121,0
+AHL_D.US,D,20180102,000000,25.84,25.84,25.05,25.12,27641,0
+AHL_D.US,D,20180103,000000,25.33,25.48,25.187,25.44,21450,0
+AHL_D.US,D,20180104,000000,25.45,25.45,25.235,25.3,11719,0
+AHL_D.US,D,20180105,000000,25.31,25.42,25.31,25.41,15920,0
+AHL_D.US,D,20180108,000000,25.41,25.51,25.4,25.5,47297,0
+AHL_D.US,D,20180109,000000,25.5,25.55,25.26,25.38,8939,0
+AHL_D.US,D,20180110,000000,25.47,25.49,25.25,25.45,21590,0
+AHL_D.US,D,20180111,000000,25.46,25.52,25.26,25.35,21551,0
+AHL_D.US,D,20180112,000000,25.3,25.3415,25.1001,25.2352,25123,0
+AHL_D.US,D,20180116,000000,25.27,25.3104,25.11,25.11,24959,0
+AHL_D.US,D,20180117,000000,25.09,25.15,25.02,25.05,20827,0
+AHL_D.US,D,20180118,000000,25.05,25.05,24.8,24.84,56389,0
+AHL_D.US,D,20180119,000000,24.88,24.9696,24.8,24.8,41614,0
+AHL_D.US,D,20180122,000000,25,25,24.8,24.82,25506,0
+AHL_D.US,D,20180123,000000,24.8,24.9254,24.8,24.83,25051,0
+AHL_D.US,D,20180124,000000,24.88,24.93,24.83,24.84,24872,0
+AHL_D.US,D,20180125,000000,24.86,24.86,24.75,24.77,27748,0
+AHL_D.US,D,20180126,000000,24.82,24.82,23.85,24.4,85237,0
+AHL_D.US,D,20180129,000000,24.4,24.43,23.9496,24.37,57076,0
+AHL_D.US,D,20180130,000000,24.34,24.6002,24.19,24.29,51469,0
+AHL_D.US,D,20180131,000000,24.5,24.74,24.46,24.69,40872,0
+AHL_D.US,D,20180201,000000,24.69,24.75,24.5,24.63,11582,0
+AHL_D.US,D,20180202,000000,24.59,24.59,24.12,24.46,31700,0
+AHL_D.US,D,20180205,000000,24.53,24.53,24.3,24.3587,43861,0
+AHL_D.US,D,20180206,000000,24.35,24.58,24.18,24.57,24861,0
+AHL_D.US,D,20180207,000000,24.65,24.7354,24.38,24.47,23821,0
+AHL_D.US,D,20180208,000000,24.6,24.6,24.28,24.32,16280,0
+AHL_D.US,D,20180209,000000,24.59,24.59,24.03,24.44,15073,0
+AHL_D.US,D,20180212,000000,24.24,24.44,24.24,24.43,11631,0
+AHL_D.US,D,20180213,000000,24.43,24.615,24.3837,24.615,13803,0
+AHL_D.US,D,20180214,000000,24.46,24.6134,24.2,24.23,12222,0
+AHL_D.US,D,20180215,000000,24.55,24.709,24.225,24.4068,24238,0
+AHL_D.US,D,20180216,000000,24.47,24.72,24.4,24.51,30596,0
+AHL_D.US,D,20180220,000000,24.51,24.67,24.35,24.5905,20324,0
+AHL_D.US,D,20180221,000000,24.51,24.82,24.51,24.64,42900,0
+AHL_D.US,D,20180222,000000,24.67,24.88,24.67,24.7,49948,0
+AHL_D.US,D,20180223,000000,24.76,24.77,24.56,24.76,34419,0
+AHL_D.US,D,20180226,000000,24.76,24.8024,24.61,24.62,21012,0
+AHL_D.US,D,20180227,000000,24.72,24.8,24.59,24.6778,23343,0
+AHL_D.US,D,20180228,000000,24.83,24.83,24.6642,24.7,17508,0
+AHL_D.US,D,20180301,000000,24.86,24.86,24.72,24.75,14165,0
+AHL_D.US,D,20180302,000000,24.77,24.7917,24.7,24.78,15098,0
+AHL_D.US,D,20180305,000000,24.84,24.84,24.73,24.83,8853,0
+AHL_D.US,D,20180306,000000,24.83,24.8799,24.75,24.78,14648,0
+AHL_D.US,D,20180307,000000,24.85,24.86,24.8101,24.8401,19699,0
+AHL_D.US,D,20180308,000000,24.8,24.82,24.4829,24.62,70458,0
+AHL_D.US,D,20180309,000000,24.65,24.71,24.65,24.71,26489,0
+AHL_D.US,D,20180312,000000,24.82,24.9,24.63,24.9,63802,0
+AHL_D.US,D,20180313,000000,24.94,24.95,24.82,24.93,31396,0
+AHL_D.US,D,20180314,000000,24.68,24.8699,24.67,24.8,28014,0
+AHL_D.US,D,20180315,000000,24.89,24.9781,24.77,24.95,18233,0
+AHL_D.US,D,20180316,000000,24.81,24.94,24.76,24.76,10656,0
+AHL_D.US,D,20180319,000000,24.76,24.76,24.64,24.71,15254,0
+AHL_D.US,D,20180320,000000,24.78,24.79,24.5836,24.5952,33446,0
+AHL_D.US,D,20180321,000000,24.63,24.84,24.63,24.77,67579,0
+AHL_D.US,D,20180322,000000,24.86,24.86,24.75,24.77,7864,0
+AHL_D.US,D,20180323,000000,24.75,24.75,24.53,24.53,16375,0
+AHL_D.US,D,20180326,000000,24.72,24.72,24.545,24.59,9712,0
+AHL_D.US,D,20180327,000000,24.69,24.71,24.445,24.71,11956,0
+AHL_D.US,D,20180328,000000,24.71,24.73,24.4,24.595,27269,0
+AHL_D.US,D,20180329,000000,24.75,24.92,24.45,24.73,85727,0
+AHL_D.US,D,20180402,000000,24.64,24.64,24.4,24.52,37159,0
+AHL_D.US,D,20180403,000000,24.45,24.45,24.1235,24.2,107733,0
+AHL_D.US,D,20180404,000000,24.01,24.44,23.93,24.43,36287,0
+AHL_D.US,D,20180405,000000,24.33,24.44,24.33,24.44,8342,0
+AHL_D.US,D,20180406,000000,24.43,24.43,24.28,24.42,7699,0
+AHL_D.US,D,20180409,000000,24.44,24.48,24.3912,24.43,6113,0
+AHL_D.US,D,20180410,000000,24.4,24.46,24.15,24.17,58644,0
+AHL_D.US,D,20180411,000000,24.17,24.22,24.12,24.15,53170,0
+AHL_D.US,D,20180412,000000,24.15,24.24,24.06,24.23,61816,0
+AHL_D.US,D,20180413,000000,24.3,24.34,24.11,24.18,36942,0
+AHL_D.US,D,20180416,000000,24.16,24.2325,24.06,24.13,14858,0
+AHL_D.US,D,20180417,000000,24.19,24.19,24.01,24.13,28986,0
+AHL_D.US,D,20180418,000000,24.25,24.26,24.03,24.06,12507,0
+AHL_D.US,D,20180419,000000,24.07,24.099,23.94,23.97,24340,0
+AHL_D.US,D,20180420,000000,24,24.28,24,24.27,26558,0
+AHL_D.US,D,20180423,000000,24.1,24.21,24.0801,24.18,12025,0
+AHL_D.US,D,20180424,000000,24.24,24.24,23.9305,24.17,17363,0
+AHL_D.US,D,20180425,000000,24.05,24.13,23.92,24.11,13480,0
+AHL_D.US,D,20180426,000000,24.22,24.22,24.0581,24.18,7124,0
+AHL_D.US,D,20180427,000000,24.18,24.6,24.18,24.38,23823,0
+AHL_D.US,D,20180430,000000,24.38,24.38,24.18,24.18,9332,0
+AHL_D.US,D,20180501,000000,24.3,24.3799,24.25,24.37,7767,0
+AHL_D.US,D,20180502,000000,24.38,24.38,24.18,24.18,7092,0
+AHL_D.US,D,20180503,000000,24.29,24.45,24.265,24.33,34180,0
+AHL_D.US,D,20180504,000000,24.35,24.41,24.3433,24.4,10073,0
+AHL_D.US,D,20180507,000000,24.44,24.49,24.33,24.43,11108,0
+AHL_D.US,D,20180508,000000,24.32,24.43,24.29,24.3788,10080,0
+AHL_D.US,D,20180509,000000,24.29,24.39,24.29,24.39,4706,0
+AHL_D.US,D,20180510,000000,24.39,24.39,24.3,24.32,14576,0
+AHL_D.US,D,20180511,000000,24.36,24.49,24.36,24.49,16046,0
+AHL_D.US,D,20180514,000000,24.47,24.48,24.32,24.4664,2632,0
+AHL_D.US,D,20180515,000000,24.47,24.47,24.2,24.46,7771,0
+AHL_D.US,D,20180516,000000,24.48,24.48,24.31,24.43,14307,0
+AHL_D.US,D,20180517,000000,24.43,24.43,24.29,24.29,10239,0
+AHL_D.US,D,20180518,000000,24.25,24.3158,24.2066,24.2066,10135,0
+AHL_D.US,D,20180521,000000,24.39,24.39,24.19,24.21,11661,0
+AHL_D.US,D,20180522,000000,24.24,24.24,24.1279,24.14,11891,0
+AHL_D.US,D,20180523,000000,24.18,24.28,24.09,24.15,15917,0
+AHL_D.US,D,20180524,000000,24.21,24.5,24.1801,24.5,27493,0
+AHL_D.US,D,20180525,000000,24.5,24.64,24.29,24.35,21736,0
+AHL_D.US,D,20180529,000000,24.39,24.46,24.08,24.17,39674,0
+AHL_D.US,D,20180530,000000,24.22,24.31,24.22,24.24,6882,0
+AHL_D.US,D,20180531,000000,24.29,24.43,24.26,24.43,9735,0
+AHL_D.US,D,20180601,000000,24.38,24.57,24.38,24.57,12160,0
+AHL_D.US,D,20180604,000000,24.57,24.66,24.5,24.56,33162,0
+AHL_D.US,D,20180605,000000,24.71,24.71,24.485,24.71,44301,0
+AHL_D.US,D,20180606,000000,24.67,24.89,24.67,24.89,25217,0
+AHL_D.US,D,20180607,000000,24.89,25,24.7778,24.98,48775,0
+AHL_D.US,D,20180608,000000,24.98,25.07,24.98,25.06,36014,0
+AHL_D.US,D,20180611,000000,25.07,25.13,25.05,25.11,64745,0
+AHL_D.US,D,20180612,000000,25.11,25.15,24.97,25.01,11626,0
+AHL_D.US,D,20180613,000000,25.11,25.11,24.9433,25,41617,0
+AHL_D.US,D,20180614,000000,24.77,24.77,24.621,24.74,15152,0
+AHL_D.US,D,20180615,000000,24.74,24.74,24.67,24.71,6391,0
+AHL_D.US,D,20180618,000000,24.74,24.74,24.645,24.645,6299,0
+AHL_D.US,D,20180619,000000,24.67,24.6883,24.5,24.55,32764,0
+AHL_D.US,D,20180620,000000,24.66,24.69,24.55,24.6199,18978,0
+AHL_D.US,D,20180621,000000,24.69,24.69,24.56,24.57,7644,0
+AHL_D.US,D,20180622,000000,24.65,24.65,24.5601,24.6,13035,0
+AHL_D.US,D,20180625,000000,24.66,24.66,24.57,24.57,10069,0
+AHL_D.US,D,20180626,000000,24.66,24.66,24.58,24.63,21514,0
+AHL_D.US,D,20180627,000000,24.64,24.64,24.4,24.55,119011,0
+AHL_D.US,D,20180628,000000,24.55,24.57,24.46,24.47,28148,0
+AHL_D.US,D,20180629,000000,24.61,24.61,24.46,24.46,19358,0
+AHL_D.US,D,20180702,000000,24.55,24.56,24.47,24.49,28942,0
+AHL_D.US,D,20180703,000000,24.53,24.62,24.52,24.53,40317,0
+AHL_D.US,D,20180705,000000,24.6,24.6499,24.6,24.62,24201,0
+AHL_D.US,D,20180706,000000,24.66,24.88,24.66,24.7799,24817,0
+AHL_D.US,D,20180709,000000,24.78,24.78,24.69,24.7,23151,0
+AHL_D.US,D,20180710,000000,24.73,24.75,24.66,24.69,28352,0
+AHL_D.US,D,20180711,000000,24.7,24.84,24.57,24.61,18642,0
+AHL_D.US,D,20180712,000000,24.8,24.8,24.7,24.71,14934,0
+AHL_D.US,D,20180713,000000,24.8,24.8,24.5497,24.69,14630,0
+AHL_D.US,D,20180716,000000,24.56,24.75,24.46,24.47,23806,0
+AHL_D.US,D,20180717,000000,24.65,24.67,24.46,24.67,24663,0
+AHL_D.US,D,20180718,000000,24.69,24.7099,24.51,24.62,12811,0
+AHL_D.US,D,20180719,000000,24.72,24.87,24.6949,24.86,17594,0
+AHL_D.US,D,20180720,000000,24.84,25.12,24.79,25.09,45106,0
+AHL_D.US,D,20180723,000000,25,25.0109,24.78,24.99,11198,0
+AHL_D.US,D,20180724,000000,25.03,25.03,24.75,24.75,10672,0
+AHL_D.US,D,20180725,000000,24.9,24.9,24.71,24.81,14535,0
+AHL_D.US,D,20180726,000000,24.89,24.89,24.77,24.85,4964,0
+AHL_D.US,D,20180727,000000,24.79,24.8191,24.17,24.45,61071,0
+AHL_D.US,D,20180730,000000,24.45,24.57,24.4,24.561,14375,0
+AHL_D.US,D,20180731,000000,24.57,24.64,24.57,24.602,11063,0
+AHL_D.US,D,20180801,000000,24.63,24.64,24.53,24.61,13387,0
+AHL_D.US,D,20180802,000000,24.69,24.73,24.67,24.72,28983,0
+AHL_D.US,D,20180803,000000,24.72,24.77,24.4465,24.5,33852,0
+AHL_D.US,D,20180806,000000,24.55,24.62,24.48,24.48,26346,0
+AHL_D.US,D,20180807,000000,24.59,24.59,24.41,24.59,15231,0
+AHL_D.US,D,20180808,000000,24.61,24.67,24.46,24.46,18576,0
+AHL_D.US,D,20180809,000000,24.53,24.55,24.41,24.434,6841,0
+AHL_D.US,D,20180810,000000,24.38,24.4717,24.37,24.44,11255,0
+AHL_D.US,D,20180813,000000,24.37,24.57,24.35,24.57,20642,0
+AHL_D.US,D,20180814,000000,24.65,24.65,24.4818,24.4954,11460,0
+AHL_D.US,D,20180815,000000,24.58,24.585,24.5016,24.5557,10084,0
+AHL_D.US,D,20180816,000000,24.65,24.6683,24.5501,24.6493,19629,0
+AHL_D.US,D,20180817,000000,24.65,24.7694,24.632,24.7694,9008,0
+AHL_D.US,D,20180820,000000,24.82,24.93,24.77,24.871,11052,0
+AHL_D.US,D,20180821,000000,24.92,24.92,24.7907,24.86,13706,0
+AHL_D.US,D,20180822,000000,24.83,24.9,24.8,24.86,33040,0
+AHL_D.US,D,20180823,000000,24.86,24.86,24.8,24.84,14370,0
+AHL_D.US,D,20180824,000000,24.84,24.9,24.8001,24.9,10988,0
+AHL_D.US,D,20180827,000000,24.85,24.89,24.85,24.89,9387,0
+AHL_D.US,D,20180828,000000,24.9,24.92,24.81,24.92,27957,0
+AHL_D.US,D,20180829,000000,24.99,24.99,24.9,24.96,16242,0
+AHL_D.US,D,20180830,000000,24.91,25.05,24.91,24.9979,24525,0
+AHL_D.US,D,20180831,000000,25.03,25.08,24.97,25.06,13552,0
+AHL_D.US,D,20180904,000000,25.06,25.06,24.95,24.95,18751,0
+AHL_D.US,D,20180905,000000,24.98,24.98,24.84,24.85,37867,0
+AHL_D.US,D,20180906,000000,24.8,24.91,24.78,24.8201,19285,0
+AHL_D.US,D,20180907,000000,24.83,24.98,24.59,24.7,41335,0
+AHL_D.US,D,20180910,000000,24.71,24.86,24.6103,24.8,12233,0
+AHL_D.US,D,20180911,000000,24.86,25,24.86,24.9,7302,0
+AHL_D.US,D,20180912,000000,24.97,24.97,24.72,24.78,9632,0
+AHL_D.US,D,20180913,000000,24.61,24.61,24.44,24.47,6118,0
+AHL_D.US,D,20180914,000000,24.48,24.48,24.42,24.45,6916,0
+AHL_D.US,D,20180917,000000,24.42,24.4275,24.31,24.31,12004,0
+AHL_D.US,D,20180918,000000,24.25,24.36,24.19,24.19,23335,0
+AHL_D.US,D,20180919,000000,24.12,24.13,23.93,23.93,19097,0
+AHL_D.US,D,20180920,000000,23.87,24.034,23.87,23.91,8553,0
+AHL_D.US,D,20180921,000000,23.93,24.1888,23.91,24,15979,0
+AHL_D.US,D,20180924,000000,23.97,23.99,23.88,23.93,8865,0
+AHL_D.US,D,20180925,000000,23.94,23.9799,23.8031,23.8031,16377,0
+AHL_D.US,D,20180926,000000,23.82,23.8712,23.6,23.73,14196,0
+AHL_D.US,D,20180927,000000,23.73,23.93,23.73,23.8,20445,0
+AHL_D.US,D,20180928,000000,23.81,23.99,23.6,23.63,19391,0
+AHL_D.US,D,20181001,000000,23.66,23.75,23.3,23.33,36915,0
+AHL_D.US,D,20181002,000000,23.41,23.53,23.25,23.25,25538,0
+AHL_D.US,D,20181003,000000,23.1,23.2535,22.8001,22.9522,24250,0
+AHL_D.US,D,20181004,000000,22.94,23.825,22.545,22.7847,33613,0
+AHL_D.US,D,20181005,000000,22.7,23.0952,22.3923,22.59,18403,0
+AHL_D.US,D,20181008,000000,22.58,22.62,22.08,22.34,28731,0
+AHL_D.US,D,20181009,000000,22.39,22.63,22.37,22.445,51843,0
+AHL_D.US,D,20181010,000000,22.42,22.42,22.12,22.42,41856,0
+AHL_D.US,D,20181011,000000,22.31,22.49,22.1501,22.3742,54911,0
+AHL_D.US,D,20181012,000000,22.43,22.52,22.36,22.44,33158,0
+AHL_D.US,D,20181015,000000,22.46,22.5,22.34,22.37,23149,0
+AHL_D.US,D,20181016,000000,22.44,22.57,22.44,22.54,19921,0
+AHL_D.US,D,20181017,000000,22.53,22.58,22.53,22.53,8812,0
+AHL_D.US,D,20181018,000000,22.55,22.63,22.55,22.61,15324,0
+AHL_D.US,D,20181019,000000,22.61,22.7,22.51,22.55,39741,0
+AHL_D.US,D,20181022,000000,22.6,22.9,22.6,22.64,9932,0
+AHL_D.US,D,20181023,000000,22.48,22.7783,22.48,22.64,9560,0
+AHL_D.US,D,20181024,000000,22.73,22.75,22.45,22.64,16692,0
+AHL_D.US,D,20181025,000000,22.64,22.7012,22.55,22.61,20858,0
+AHL_D.US,D,20181026,000000,22.61,22.86,22.57,22.61,24070,0
+AHL_D.US,D,20181029,000000,22.73,22.99,22.67,22.67,38460,0
+AHL_D.US,D,20181030,000000,22.7,22.78,22.65,22.65,23604,0
+AHL_D.US,D,20181031,000000,22.7,22.84,22.7,22.84,13819,0
+AHL_D.US,D,20181101,000000,22.81,23.07,22.81,22.87,50956,0
+AHL_D.US,D,20181102,000000,22.95,23.0199,22.74,22.8,24507,0
+AHL_D.US,D,20181105,000000,22.84,22.84,22.7118,22.8,4708,0
+AHL_D.US,D,20181106,000000,22.73,22.95,22.73,22.94,10690,0
+AHL_D.US,D,20181107,000000,22.84,23,22.84,22.84,13481,0
+AHL_D.US,D,20181108,000000,22.85,22.95,22.82,22.8758,12711,0
+AHL_D.US,D,20181109,000000,22.81,22.9,22.78,22.9,4488,0
+AHL_D.US,D,20181112,000000,22.88,22.97,22.7139,22.7502,11251,0
+AHL_D.US,D,20181113,000000,22.83,22.85,22.77,22.85,9969,0
+AHL_D.US,D,20181114,000000,22.88,22.89,22.6352,22.6452,15129,0
+AHL_D.US,D,20181115,000000,22.59,22.66,22.2487,22.37,22147,0
+AHL_D.US,D,20181116,000000,22.42,22.62,22.42,22.5342,17804,0
+AHL_D.US,D,20181119,000000,22.54,22.588,22.35,22.45,16120,0
+AHL_D.US,D,20181120,000000,22.49,22.5,22.1,22.185,29757,0
+AHL_D.US,D,20181121,000000,22.22,22.5,22.22,22.3821,11728,0
+AHL_D.US,D,20181123,000000,22.38,22.6308,22.35,22.38,10214,0
+AHL_D.US,D,20181126,000000,22.54,22.54,22.38,22.41,25688,0
+AHL_D.US,D,20181127,000000,22.38,22.41,22,22.06,39501,0
+AHL_D.US,D,20181128,000000,22.01,22.2599,21.85,21.97,53726,0
+AHL_D.US,D,20181129,000000,22,22.004,21.68,21.68,28930,0
+AHL_D.US,D,20181130,000000,21.85,22.08,21.66,21.82,32600,0
+AHL_D.US,D,20181203,000000,21.87,22.21,21.66,21.84,14047,0
+AHL_D.US,D,20181204,000000,21.81,21.9356,21.03,21.93,68619,0
+AHL_D.US,D,20181206,000000,21.26,21.824,21.26,21.63,23254,0
+AHL_D.US,D,20181207,000000,21.63,21.9268,21.49,21.59,48839,0
+AHL_D.US,D,20181210,000000,21.59,21.6989,21.4301,21.52,17700,0
+AHL_D.US,D,20181211,000000,21.58,21.79,21.24,21.29,64055,0
+AHL_D.US,D,20181212,000000,21.33,21.5287,21.2,21.2,49695,0
+AHL_D.US,D,20181213,000000,20.98,20.98,20.711,20.88,72704,0
+AHL_D.US,D,20181214,000000,20.61,21.05,20.61,20.93,33898,0
+AHL_D.US,D,20181217,000000,20.83,20.89,20.7,20.75,30787,0
+AHL_D.US,D,20181218,000000,20.66,21.11,20.43,20.83,44940,0
+AHL_D.US,D,20181219,000000,20.83,20.9,20.43,20.59,43328,0
+AHL_D.US,D,20181220,000000,20.31,20.75,19.845,20.24,73858,0
+AHL_D.US,D,20181221,000000,19.9,20.79,19.87,20.1597,67817,0
+AHL_D.US,D,20181224,000000,20.11,20.14,19.81,19.81,18617,0
+AHL_D.US,D,20181226,000000,20,20.21,19.83,19.95,35191,0
+AHL_D.US,D,20181227,000000,19.98,20,19.33,19.5721,61064,0
+AHL_D.US,D,20181228,000000,19.65,20.1,19.51,19.71,61216,0
+AHL_D.US,D,20181231,000000,20,20.21,19.86,20.08,43103,0
+AHL_D.US,D,20190102,000000,19.96,20.68,19.96,20.3,112344,0
+AHL_D.US,D,20190103,000000,20.3,20.47,20.0499,20.3,68086,0
+AHL_D.US,D,20190104,000000,20.4,20.9895,20.4,20.865,50235,0
+AHL_D.US,D,20190107,000000,20.92,21.67,20.92,21.51,60482,0
+AHL_D.US,D,20190108,000000,21.75,21.9178,21.25,21.56,45270,0
+AHL_D.US,D,20190109,000000,21.48,21.8168,21.35,21.58,38698,0
+AHL_D.US,D,20190110,000000,21.5,22,21.3,21.8,44994,0
+AHL_D.US,D,20190111,000000,21.99,22.39,21.59,22.39,30678,0
+AHL_D.US,D,20190114,000000,22.36,23.18,22.36,22.89,48792,0
+AHL_D.US,D,20190115,000000,22.76,23.07,22.7366,23.07,48732,0
+AHL_D.US,D,20190116,000000,23.08,23.24,22.85,23.22,48314,0
+AHL_D.US,D,20190117,000000,23.28,23.34,22.85,23.34,27182,0
+AHL_D.US,D,20190118,000000,23.35,23.37,23.05,23.37,29738,0
+AHL_D.US,D,20190122,000000,23.2,23.368,23.06,23.1,33994,0
+AHL_D.US,D,20190123,000000,23,23.08,22.72,23.01,24119,0
+AHL_D.US,D,20190124,000000,23.07,23.1746,22.77,23.05,30952,0
+AHL_D.US,D,20190125,000000,22.99,23.29,22.99,23.06,24130,0
+AHL_D.US,D,20190128,000000,23.06,23.2,23,23.15,20447,0
+AHL_D.US,D,20190129,000000,23.19,23.2391,23.0746,23.12,18748,0
+AHL_D.US,D,20190130,000000,23.27,23.27,23.0828,23.22,35071,0
+AHL_D.US,D,20190131,000000,23.2482,23.4784,23.24,23.35,33089,0
+AHL_D.US,D,20190201,000000,23.42,23.42,23.1221,23.23,12573,0
+AHL_D.US,D,20190204,000000,23.12,23.52,23.12,23.4999,29048,0
+AHL_D.US,D,20190205,000000,23.35,23.95,23.35,23.57,44375,0
+AHL_D.US,D,20190206,000000,23.71,23.78,23.32,23.78,15888,0
+AHL_D.US,D,20190207,000000,23.55,23.56,23.3,23.31,41884,0
+AHL_D.US,D,20190208,000000,23.25,23.38,23.14,23.19,18026,0
+AHL_D.US,D,20190211,000000,23.18,23.3999,23.18,23.36,7484,0
+AHL_D.US,D,20190212,000000,23.45,23.45,23.2888,23.42,13694,0
+AHL_D.US,D,20190213,000000,23.45,23.88,23.33,23.6699,23219,0
+AHL_D.US,D,20190214,000000,23.6,23.6835,23.42,23.46,18204,0
+AHL_D.US,D,20190215,000000,23.56,23.58,23.49,23.55,14010,0
+AHL_D.US,D,20190219,000000,23.58,23.7963,23.58,23.61,23579,0
+AHL_D.US,D,20190220,000000,23.63,23.82,23.63,23.71,15423,0
+AHL_D.US,D,20190221,000000,23.75,23.85,23.74,23.85,17345,0
+AHL_D.US,D,20190222,000000,23.85,23.85,23.76,23.76,10170,0
+AHL_D.US,D,20190225,000000,23.84,23.88,23.75,23.76,16055,0
+AHL_D.US,D,20190226,000000,23.78,23.9,23.765,23.8,12451,0
+AHL_D.US,D,20190227,000000,23.75,23.8899,23.75,23.8,11449,0
+AHL_D.US,D,20190228,000000,23.76,24.15,23.44,23.44,156411,0
+AHL_D.US,D,20190301,000000,23.57,23.65,23.45,23.59,74140,0
+AHL_D.US,D,20190304,000000,23.61,23.6495,23.48,23.58,36439,0
+AHL_D.US,D,20190305,000000,23.54,23.73,23.52,23.73,39423,0
+AHL_D.US,D,20190306,000000,23.68,23.9,23.68,23.84,34811,0
+AHL_D.US,D,20190307,000000,23.8,24,23.8,23.95,29952,0
+AHL_D.US,D,20190308,000000,23.8,24,23.8,23.99,26299,0
+AHL_D.US,D,20190311,000000,23.99,23.99,23.8301,23.99,16860,0
+AHL_D.US,D,20190312,000000,23.99,24.29,23.9756,24.27,30170,0
+AHL_D.US,D,20190313,000000,24.27,24.45,24.1908,24.405,26130,0
+AHL_D.US,D,20190314,000000,24.12,24.12,23.9,23.9,22050,0
+AHL_D.US,D,20190315,000000,23.9,24.05,23.84,23.87,27137,0
+AHL_D.US,D,20190318,000000,23.91,24.03,23.9,23.9,23986,0
+AHL_D.US,D,20190319,000000,23.9,24.05,23.9,23.92,20038,0
+AHL_D.US,D,20190320,000000,23.93,24.08,23.84,23.85,28983,0
+AHL_D.US,D,20190321,000000,23.9,24.01,23.78,23.89,47824,0
+AHL_D.US,D,20190322,000000,23.75,23.89,23.74,23.775,12305,0
+AHL_D.US,D,20190325,000000,23.73,23.96,23.73,23.95,23909,0
+AHL_D.US,D,20190326,000000,23.95,23.95,23.8308,23.95,11098,0
+AHL_D.US,D,20190327,000000,23.95,24.0589,23.92,23.96,16289,0
+AHL_D.US,D,20190328,000000,23.95,24.15,23.95,24.06,26916,0
+AHL_D.US,D,20190329,000000,24.08,24.21,23.9178,24.21,73728,0
+AHL_D.US,D,20190401,000000,24.17,24.58,24.17,24.55,35476,0
+AHL_D.US,D,20190402,000000,24.5,24.55,24.455,24.52,12713,0
+AHL_D.US,D,20190403,000000,24.46,24.68,24.46,24.62,30714,0
+AHL_D.US,D,20190404,000000,24.5,24.68,24.5,24.68,24103,0
+AHL_D.US,D,20190405,000000,24.59,24.77,24.59,24.77,19763,0
+AHL_D.US,D,20190408,000000,24.77,24.77,24.6,24.62,25790,0
+AHL_D.US,D,20190409,000000,24.62,24.8311,24.6,24.65,17892,0
+AHL_D.US,D,20190410,000000,24.67,24.89,24.66,24.66,46294,0
+AHL_D.US,D,20190411,000000,24.67,24.78,24.65,24.7071,25855,0
+AHL_D.US,D,20190412,000000,24.7,24.77,24.5897,24.66,28276,0
+AHL_D.US,D,20190415,000000,24.73,24.73,24.5846,24.6327,14324,0
+AHL_D.US,D,20190416,000000,24.65,24.84,24.65,24.79,21820,0
+AHL_D.US,D,20190417,000000,24.75,24.9,24.5901,24.639,30313,0
+AHL_D.US,D,20190418,000000,24.65,24.87,24.65,24.69,22115,0
+AHL_D.US,D,20190422,000000,24.76,24.88,24.7,24.85,31166,0
+AHL_D.US,D,20190423,000000,24.85,24.95,24.8,24.82,29874,0
+AHL_D.US,D,20190424,000000,24.82,24.8204,24.78,24.8072,8094,0
+AHL_D.US,D,20190425,000000,24.8,24.8,24.61,24.61,31767,0
+AHL_D.US,D,20190426,000000,24.61,24.74,24.52,24.52,25913,0
+AHL_D.US,D,20190429,000000,24.52,24.79,24.52,24.64,22321,0
+AHL_D.US,D,20190430,000000,24.57,24.89,24.54,24.89,29298,0
+AHL_D.US,D,20190501,000000,24.76,24.94,24.69,24.86,20378,0
+AHL_D.US,D,20190502,000000,24.92,24.95,24.82,24.92,17627,0
+AHL_D.US,D,20190503,000000,24.9,24.9,24.79,24.89,20203,0
+AHL_D.US,D,20190506,000000,24.65,24.94,24.65,24.94,16483,0
+AHL_D.US,D,20190507,000000,24.94,24.98,24.8724,24.91,24474,0
+AHL_D.US,D,20190508,000000,24.95,25,24.847,25,13281,0
+AHL_D.US,D,20190509,000000,24.97,24.97,24.82,24.95,17466,0
+AHL_D.US,D,20190510,000000,24.95,24.95,24.85,24.9,15261,0
+AHL_D.US,D,20190513,000000,24.91,24.93,24.79,24.81,17038,0
+AHL_D.US,D,20190514,000000,24.81,24.94,24.78,24.8,23375,0
+AHL_D.US,D,20190515,000000,24.84,24.9999,24.84,24.95,14784,0
+AHL_D.US,D,20190516,000000,24.95,25.04,24.8685,24.95,19143,0
+AHL_D.US,D,20190517,000000,24.98,25.04,24.86,24.94,12167,0
+AHL_D.US,D,20190520,000000,24.85,24.9,24.73,24.88,24193,0
+AHL_D.US,D,20190521,000000,24.88,24.88,24.6008,24.7343,34518,0
+AHL_D.US,D,20190522,000000,24.75,24.89,24.74,24.88,22231,0
+AHL_D.US,D,20190523,000000,24.74,24.94,24.73,24.7801,19304,0
+AHL_D.US,D,20190524,000000,24.92,25.03,24.87,24.9352,11831,0
+AHL_D.US,D,20190528,000000,24.84,25,24.84,24.98,20913,0
+AHL_D.US,D,20190529,000000,24.98,25.04,24.9,24.92,21427,0
+AHL_D.US,D,20190530,000000,24.92,25.02,24.91,24.9794,22957,0
+AHL_D.US,D,20190531,000000,24.92,25.01,24.57,24.57,102131,0
+AHL_D.US,D,20190603,000000,24.63,24.76,24.5,24.57,31919,0
+AHL_D.US,D,20190604,000000,24.71,24.79,24.68,24.72,30635,0
+AHL_D.US,D,20190605,000000,24.82,24.83,24.74,24.74,33543,0
+AHL_D.US,D,20190606,000000,24.8,24.86,24.76,24.83,24978,0
+AHL_D.US,D,20190607,000000,24.85,24.99,24.84,24.98,30761,0
+AHL_D.US,D,20190610,000000,25,25.15,24.9601,25.05,34577,0
+AHL_D.US,D,20190611,000000,25.25,25.25,25.06,25.08,13442,0
+AHL_D.US,D,20190612,000000,25.1,25.141,24.97,25.01,14807,0
+AHL_D.US,D,20190613,000000,24.79,24.89,24.6901,24.76,33150,0
+AHL_D.US,D,20190614,000000,24.87,24.87,24.78,24.85,11842,0
+AHL_D.US,D,20190617,000000,24.82,24.89,24.8001,24.84,29256,0
+AHL_D.US,D,20190618,000000,24.88,25.25,24.81,25.23,50504,0
+AHL_D.US,D,20190619,000000,25.23,25.24,25.051,25.23,28813,0
+AHL_D.US,D,20190620,000000,25.27,25.3,25.07,25.3,14785,0
+AHL_D.US,D,20190621,000000,25.3,25.4,25.222,25.26,31534,0
+AHL_D.US,D,20190624,000000,25.27,25.32,24.94,25.14,34258,0
+AHL_D.US,D,20190625,000000,25.14,25.15,25.0316,25.1,17321,0
+AHL_D.US,D,20190626,000000,25.1,25.38,25.1,25.38,21735,0
+AHL_D.US,D,20190627,000000,25.16,25.44,25.08,25.38,17169,0
+AHL_D.US,D,20190628,000000,25.33,25.58,25.0035,25.58,38269,0
+AHL_D.US,D,20190701,000000,25.6,25.6,25.27,25.32,16257,0
+AHL_D.US,D,20190702,000000,25.36,25.58,25.36,25.5,34676,0
+AHL_D.US,D,20190703,000000,25.38,25.625,25.3659,25.44,7169,0
+AHL_D.US,D,20190705,000000,25.42,25.42,25.28,25.42,9487,0
+AHL_D.US,D,20190708,000000,25.4,25.66,25.2985,25.54,4423,0
+AHL_D.US,D,20190709,000000,25.64,25.64,25.4001,25.54,17318,0
+AHL_D.US,D,20190710,000000,25.76,25.76,25.4486,25.55,18137,0
+AHL_D.US,D,20190711,000000,25.54,25.6,25.35,25.59,19702,0
+AHL_D.US,D,20190712,000000,25.59,25.59,25.5101,25.5377,12099,0
+AHL_D.US,D,20190715,000000,25.5,25.54,25.38,25.54,14123,0
+AHL_D.US,D,20190716,000000,25.64,25.64,25.42,25.6,24547,0
+AHL_D.US,D,20190717,000000,25.6,25.7244,25.59,25.7004,16408,0
+AHL_D.US,D,20190718,000000,25.7,25.79,25.7,25.77,13588,0
+AHL_D.US,D,20190719,000000,25.73,25.89,25.68,25.89,14613,0
+AHL_D.US,D,20190722,000000,25.66,25.77,25.61,25.66,22645,0
+AHL_D.US,D,20190723,000000,25.88,25.88,25.59,25.65,26914,0
+AHL_D.US,D,20190724,000000,25.72,25.8301,25.62,25.62,34240,0
+AHL_D.US,D,20190725,000000,25.65,25.7185,25.47,25.47,15181,0
+AHL_D.US,D,20190726,000000,25.7,25.78,25.37,25.37,18543,0
+AHL_D.US,D,20190729,000000,25.53,25.6296,25.3716,25.5,24202,0
+AHL_D.US,D,20190730,000000,25.48,25.63,25.48,25.48,14096,0
+AHL_D.US,D,20190731,000000,25.52,25.52,25.23,25.23,82068,0
+AHL_D.US,D,20190801,000000,25.39,25.5091,25.35,25.35,17965,0
+AHL_D.US,D,20190802,000000,25.4428,25.49,25.42,25.4428,21847,0
+AHL_D.US,D,20190805,000000,25.4,25.48,25.2,25.2,23824,0
+AHL_D.US,D,20190806,000000,25.45,25.45,25.15,25.41,64013,0
+AHL_D.US,D,20190807,000000,25.31,25.39,25.16,25.29,78724,0
+AHL_D.US,D,20190808,000000,25.32,25.45,25.32,25.36,43355,0
+AHL_D.US,D,20190809,000000,25.47,25.47,25.36,25.468,15025,0
+AHL_D.US,D,20190812,000000,25.5,25.55,25.38,25.5,27719,0
+AHL_D.US,D,20190813,000000,25.5,25.71,25.4735,25.68,23155,0
+AHL_D.US,D,20190814,000000,25.74,25.8,25.6,25.8,17414,0
+AHL_D.US,D,20190815,000000,25.86,25.93,25.7115,25.93,9868,0
+AHL_D.US,D,20190816,000000,25.93,25.93,25.71,25.8928,24819,0
+AHL_D.US,D,20190819,000000,25.9,25.95,25.85,25.9,14947,0
+AHL_D.US,D,20190820,000000,25.94,25.965,25.8,25.8353,27495,0
+AHL_D.US,D,20190821,000000,25.84,25.95,25.84,25.9,22852,0
+AHL_D.US,D,20190822,000000,25.9,25.9,25.6475,25.7,26251,0
+AHL_D.US,D,20190823,000000,25.79,25.805,25.7,25.71,18096,0
+AHL_D.US,D,20190826,000000,25.87,25.87,25.67,25.72,26048,0
+AHL_D.US,D,20190827,000000,25.67,25.75,25.67,25.71,16103,0
+AHL_D.US,D,20190828,000000,25.77,25.96,25.73,25.91,26002,0
+AHL_D.US,D,20190829,000000,25.96,26.06,25.91,25.98,19034,0
+AHL_D.US,D,20190830,000000,25.92,26.09,25.9,25.9,102187,0
+AHL_D.US,D,20190903,000000,25.96,26,25.93,26,17078,0
+AHL_D.US,D,20190904,000000,26,26.05,25.9627,26.05,22881,0
+AHL_D.US,D,20190905,000000,25.95,26.1,25.95,26.09,10844,0
+AHL_D.US,D,20190906,000000,26.05,26.2,25.87,26.19,8212,0
+AHL_D.US,D,20190909,000000,26.24,26.24,26.02,26.08,13533,0
+AHL_D.US,D,20190910,000000,26.1,26.1,25.67,25.76,98440,0
+AHL_D.US,D,20190911,000000,25.8,25.88,25.7801,25.87,16805,0
+AHL_D.US,D,20190912,000000,25.56,25.88,25.35,25.72,26989,0
+AHL_D.US,D,20190913,000000,25.71,25.73,25.35,25.49,49564,0
+AHL_D.US,D,20190916,000000,25.6,25.72,25.49,25.542,24644,0
+AHL_D.US,D,20190917,000000,25.52,25.59,25.52,25.58,15539,0
+AHL_D.US,D,20190918,000000,25.56,25.63,25.54,25.6,30111,0
+AHL_D.US,D,20190919,000000,25.7,25.7,25.55,25.64,33749,0
+AHL_D.US,D,20190920,000000,25.7,25.7,25.5538,25.66,7606,0
+AHL_D.US,D,20190923,000000,25.74,26.03,25.73,25.89,26220,0
+AHL_D.US,D,20190924,000000,26.02,26.05,25.9,25.9,9966,0
+AHL_D.US,D,20190925,000000,26.15,26.15,25.95,26.03,17096,0
+AHL_D.US,D,20190926,000000,26.15,26.15,25.9301,25.96,9311,0
+AHL_D.US,D,20190927,000000,26.06,26.11,25.98,26.11,14391,0
+AHL_D.US,D,20190930,000000,26.09,26.13,26.01,26.12,51107,0
+AHL_D.US,D,20191001,000000,26.17,26.17,26.01,26.031,18701,0
+AHL_D.US,D,20191002,000000,26.1,26.1,25.9,25.9,10558,0
+AHL_D.US,D,20191003,000000,26.09,26.139,25.9,25.98,15511,0
+AHL_D.US,D,20191004,000000,25.91,26.14,25.91,26.02,9090,0
+AHL_D.US,D,20191007,000000,25.94,26.1382,25.92,25.97,10216,0
+AHL_D.US,D,20191008,000000,26,26.14,25.96,26.04,8270,0
+AHL_D.US,D,20191009,000000,26.09,26.1,25.98,25.99,11218,0
+AHL_D.US,D,20191010,000000,25.99,26.1,25.99,26.04,13662,0
+AHL_D.US,D,20191011,000000,26.04,26.17,26.04,26.06,12230,0
+AHL_D.US,D,20191014,000000,26.19,26.26,26.08,26.13,12871,0
+AHL_D.US,D,20191015,000000,26.14,26.2382,26.06,26.1883,20285,0
+AHL_D.US,D,20191016,000000,26.09,26.219,25.9,25.9,14946,0
+AHL_D.US,D,20191017,000000,25.92,26.07,25.92,25.98,24198,0
+AHL_D.US,D,20191018,000000,25.98,26.07,25.98,26.03,24791,0
+AHL_D.US,D,20191021,000000,26.0437,26.1584,25.96,25.96,16293,0
+AHL_D.US,D,20191022,000000,25.96,26.16,25.96,26.11,30785,0
+AHL_D.US,D,20191023,000000,26.06,26.25,26.06,26.17,13750,0
+AHL_D.US,D,20191024,000000,26.27,26.27,26.08,26.11,13594,0
+AHL_D.US,D,20191025,000000,26.11,26.24,26.09,26.15,16113,0
+AHL_D.US,D,20191028,000000,26.15,26.22,26.07,26.08,14215,0
+AHL_D.US,D,20191029,000000,26.06,26.139,26.02,26.02,13134,0
+AHL_D.US,D,20191030,000000,25.9,26.238,25.82,26.08,21458,0
+AHL_D.US,D,20191031,000000,26.24,26.28,26.04,26.04,88881,0
+AHL_D.US,D,20191101,000000,26.04,26.24,26.04,26.2,26535,0
+AHL_D.US,D,20191104,000000,26.18,26.22,26.06,26.15,16496,0
+AHL_D.US,D,20191105,000000,26.11,26.2,25.961,26,16812,0
+AHL_D.US,D,20191106,000000,26,26.1475,25.97,25.99,10668,0
+AHL_D.US,D,20191107,000000,25.94,26.0496,25.69,25.69,29516,0
+AHL_D.US,D,20191108,000000,25.66,25.95,25.66,25.8,15413,0
+AHL_D.US,D,20191111,000000,25.8,25.87,25.64,25.66,12134,0
+AHL_D.US,D,20191112,000000,25.66,25.82,25.66,25.77,12052,0
+AHL_D.US,D,20191113,000000,25.77,25.94,25.71,25.83,9460,0
+AHL_D.US,D,20191114,000000,25.97,26.1479,25.9466,26.11,15371,0
+AHL_D.US,D,20191115,000000,26.11,26.11,25.95,26.035,10579,0
+AHL_D.US,D,20191118,000000,26.09,26.2,25.987,26.09,11043,0
+AHL_D.US,D,20191119,000000,26,26.195,25.9816,26,9122,0
+AHL_D.US,D,20191120,000000,26.08,26.17,25.95,25.99,17315,0
+AHL_D.US,D,20191121,000000,25.98,26.12,25.89,25.9852,5407,0
+AHL_D.US,D,20191122,000000,26.12,26.12,26.02,26.02,7903,0
+AHL_D.US,D,20191125,000000,26.01,26.12,26.01,26.0904,10165,0
+AHL_D.US,D,20191126,000000,26.01,26.14,25.98,25.98,25247,0
+AHL_D.US,D,20191127,000000,25.9,26.02,25.7959,25.83,36837,0
+AHL_D.US,D,20191129,000000,25.8,25.8465,25.6698,25.73,37864,0
+AHL_D.US,D,20191202,000000,25.75,25.78,25.57,25.62,21693,0
+AHL_D.US,D,20191203,000000,25.6,25.71,25.5,25.71,25968,0
+AHL_D.US,D,20191204,000000,25.72,25.8,25.68,25.78,33709,0
+AHL_D.US,D,20191205,000000,25.71,25.78,25.62,25.78,14176,0
+AHL_D.US,D,20191206,000000,25.74,25.85,25.74,25.832,15065,0
+AHL_D.US,D,20191209,000000,25.82,25.99,25.81,25.82,14113,0
+AHL_D.US,D,20191210,000000,25.86,25.94,25.8,25.934,17526,0
+AHL_D.US,D,20191211,000000,25.95,26.155,25.9427,26.14,25067,0
+AHL_D.US,D,20191212,000000,25.89,25.89,25.7,25.89,16669,0
+AHL_D.US,D,20191213,000000,25.86,26.28,25.8,26.28,18353,0
+AHL_D.US,D,20191216,000000,26.26,26.28,25.88,26.28,30208,0
+AHL_D.US,D,20191217,000000,26.05,26.37,26.05,26.32,29392,0
+AHL_D.US,D,20191218,000000,26.3,26.38,26.18,26.36,13089,0
+AHL_D.US,D,20191219,000000,26.19,26.604,26.18,26.44,19955,0
+AHL_D.US,D,20191220,000000,26.43,26.43,26.2,26.3,11813,0
+AHL_D.US,D,20191223,000000,26.25,26.68,26.25,26.68,14781,0
+AHL_D.US,D,20191224,000000,26.48,26.5,26.35,26.44,14004,0
+AHL_D.US,D,20191226,000000,26.33,26.8146,26.3,26.4,9911,0
+AHL_D.US,D,20191227,000000,26.38,26.59,26.37,26.511,10384,0
+AHL_D.US,D,20191230,000000,26.68,26.68,26.5123,26.53,7142,0
+AHL_D.US,D,20191231,000000,26.425,26.5,26.34,26.35,18992,0
+AHL_D.US,D,20200102,000000,26.45,26.99,26.36,26.835,30770,0
+AHL_D.US,D,20200103,000000,26.66,26.8,26.6,26.6,25221,0
+AHL_D.US,D,20200106,000000,26.6183,26.8,26.31,26.31,32163,0
+AHL_D.US,D,20200107,000000,26.31,26.445,26.21,26.22,18450,0
+AHL_D.US,D,20200108,000000,26.3,26.53,26.23,26.27,24843,0
+AHL_D.US,D,20200109,000000,26.25,26.48,26.249,26.48,16584,0
+AHL_D.US,D,20200110,000000,26.34,26.81,26.34,26.71,23176,0
+AHL_D.US,D,20200113,000000,26.69,26.71,26.6464,26.69,15205,0
+AHL_D.US,D,20200114,000000,26.58,26.82,26.58,26.82,14227,0
+AHL_D.US,D,20200115,000000,26.75,26.8,26.72,26.8,8756,0
+AHL_D.US,D,20200116,000000,26.75,26.83,26.69,26.72,21629,0
+AHL_D.US,D,20200117,000000,26.69,26.8,26.69,26.7,13439,0
+AHL_D.US,D,20200121,000000,26.8,26.9,26.7,26.9,12004,0
+AHL_D.US,D,20200122,000000,26.81,26.9,26.81,26.9,11375,0
+AHL_D.US,D,20200123,000000,26.83,26.97,26.7,26.97,21975,0
+AHL_D.US,D,20200124,000000,26.93,26.99,26.815,26.94,26540,0
+AHL_D.US,D,20200127,000000,26.86,26.9654,26.8,26.82,20962,0
+AHL_D.US,D,20200128,000000,26.82,26.8989,26.81,26.84,9320,0
+AHL_D.US,D,20200129,000000,26.8,26.96,26.8,26.9299,9172,0
+AHL_D.US,D,20200130,000000,26.8,26.98,26.8,26.971,13309,0
+AHL_D.US,D,20200131,000000,26.85,26.975,26.75,26.75,17906,0
+AHL_D.US,D,20200203,000000,26.79,26.9201,26.74,26.87,18019,0
+AHL_D.US,D,20200204,000000,26.78,26.98,26.78,26.9729,16528,0
+AHL_D.US,D,20200205,000000,26.9,27.23,26.85,27.1601,24616,0
+AHL_D.US,D,20200206,000000,27.12,27.15,27.01,27.085,9283,0
+AHL_D.US,D,20200207,000000,27,27.1084,26.95,27.019,10723,0
+AHL_D.US,D,20200210,000000,26.91,27,26.91,26.9826,6662,0
+AHL_D.US,D,20200211,000000,26.98,27.09,26.9,27,17826,0
+AHL_D.US,D,20200212,000000,26.9,26.9704,26.81,26.81,8243,0
+AHL_D.US,D,20200213,000000,26.81,26.92,26.74,26.75,11754,0
+AHL_D.US,D,20200214,000000,26.77,26.9,26.77,26.8871,4609,0
+AHL_D.US,D,20200218,000000,26.91,26.965,26.8,26.88,8737,0
+AHL_D.US,D,20200219,000000,26.88,26.88,26.57,26.57,20091,0
+AHL_D.US,D,20200220,000000,26.57,26.67,26.51,26.63,16002,0
+AHL_D.US,D,20200221,000000,26.59,26.74,26.556,26.5569,29206,0
+AHL_D.US,D,20200224,000000,26.22,26.4577,26.12,26.12,28485,0
+AHL_D.US,D,20200225,000000,26.32,26.34,26.105,26.25,23897,0
+AHL_D.US,D,20200226,000000,26.13,26.45,25.93,26.092,41157,0
+AHL_D.US,D,20200227,000000,25.81,26.0599,25.53,25.98,40359,0
+AHL_D.US,D,20200228,000000,25.27,25.75,25.21,25.21,20492,0
+AHL_D.US,D,20200302,000000,25.25,25.59,25.25,25.59,53910,0
+AHL_D.US,D,20200303,000000,25.69,26.5481,25.68,25.7409,29059,0
+AHL_D.US,D,20200304,000000,25.95,26.2,25.94,26.17,32033,0
+AHL_D.US,D,20200305,000000,26.17,26.17,26,26.08,17637,0
+AHL_D.US,D,20200306,000000,25.85,25.92,25.43,25.7083,17289,0
+AHL_D.US,D,20200309,000000,25.39,25.39,23.44,23.576,76761,0
+AHL_D.US,D,20200310,000000,24.12,25.09,24,24.88,71620,0
+AHL_D.US,D,20200311,000000,24.91,25.38,24.67,24.99,69472,0
+AHL_D.US,D,20200312,000000,24.09,24.34,22.14,23,114883,0
+AHL_D.US,D,20200313,000000,23,24.46,22.28,22.43,53024,0
+AHL_D.US,D,20200316,000000,21.43,22,19.3008,19.51,29097,0
+AHL_D.US,D,20200317,000000,20.01,20.01,16.505,16.96,60752,0
+AHL_D.US,D,20200318,000000,17.09,17.09,9.6615,10.7769,76205,0
+AHL_D.US,D,20200319,000000,10.82,13.7,9.22,13.57,80334,0
+AHL_D.US,D,20200320,000000,14.07,18.43,14.07,16.8,53582,0
+AHL_D.US,D,20200323,000000,16.3,16.7,14.5501,15.44,54547,0
+AHL_D.US,D,20200324,000000,15.94,18.25,15.94,17.84,26567,0
+AHL_D.US,D,20200325,000000,18.0604,21,18.0604,19.97,26121,0
+AHL_D.US,D,20200326,000000,20,22.4329,19.99,21.9,36465,0
+AHL_D.US,D,20200327,000000,19.72,22,19.29,20.2614,36482,0
+AHL_D.US,D,20200330,000000,19.6,21.1,19.6,20.825,20522,0
+AHL_D.US,D,20200331,000000,21.2,21.2,19.97,20.54,33501,0
+AHL_D.US,D,20200401,000000,19.6,20.115,18.3,18.86,36351,0
+AHL_D.US,D,20200402,000000,18,19.32,17.72,19.21,21757,0
+AHL_D.US,D,20200403,000000,17.86,19.155,17.51,18.17,23002,0
+AHL_D.US,D,20200406,000000,18.42,19.9067,18.42,19.65,16335,0
+AHL_D.US,D,20200407,000000,20.11,20.88,20.075,20.85,26433,0
+AHL_D.US,D,20200408,000000,21,22.41,20.41,22.1487,49721,0
+AHL_D.US,D,20200409,000000,23.35,23.75,22.7006,23.69,21990,0
+AHL_D.US,D,20200413,000000,23.65,23.65,23,23.38,15195,0
+AHL_D.US,D,20200414,000000,23.42,23.88,23.3114,23.86,29455,0
+AHL_D.US,D,20200415,000000,23.23,23.8,23.23,23.75,31347,0
+AHL_D.US,D,20200416,000000,23.65,23.65,23.08,23.395,39980,0
+AHL_D.US,D,20200417,000000,23.55,23.8,23.15,23.55,61007,0
+AHL_D.US,D,20200420,000000,23.5,23.6665,23.16,23.58,32642,0
+AHL_D.US,D,20200421,000000,23,23.49,22.7,22.8459,16434,0
+AHL_D.US,D,20200422,000000,22.86,23.44,22.86,23.2,6235,0
+AHL_D.US,D,20200423,000000,22.87,23.34,22.87,23,16493,0
+AHL_D.US,D,20200424,000000,23.4,23.48,23.123,23.4408,30465,0
+AHL_D.US,D,20200427,000000,23.42,23.42,23.13,23.25,22730,0
+AHL_D.US,D,20200428,000000,23.25,23.771,23.25,23.65,28494,0
+AHL_D.US,D,20200429,000000,23.75,24.16,23.71,24.02,30674,0
+AHL_D.US,D,20200430,000000,23.91,24.21,23.71,23.88,45821,0
+AHL_D.US,D,20200501,000000,23.7,23.94,23.4,23.72,7828,0
+AHL_D.US,D,20200504,000000,23.26,24,23.26,23.85,25181,0
+AHL_D.US,D,20200505,000000,23.75,24.03,23.56,23.75,21840,0
+AHL_D.US,D,20200506,000000,23.6,24,22.84,23.25,20985,0
+AHL_D.US,D,20200507,000000,23.06,23.5,22.77,22.9,22432,0
+AHL_D.US,D,20200508,000000,23.2,24.24,23,23.77,16594,0
+AHL_D.US,D,20200511,000000,23.8,23.95,23.315,23.95,7700,0
+AHL_D.US,D,20200512,000000,24,24.09,23.5,23.65,25639,0
+AHL_D.US,D,20200513,000000,23.77,23.77,23.2,23.39,18419,0
+AHL_D.US,D,20200514,000000,22.96,24.09,22.88,23.915,8121,0
+AHL_D.US,D,20200515,000000,23.74,24,23.72,23.79,8880,0
+AHL_D.US,D,20200518,000000,23.54,24.23,23.431,23.4668,14831,0
+AHL_D.US,D,20200519,000000,23.45,23.91,22.89,23.66,15022,0
+AHL_D.US,D,20200520,000000,24.1,24.1,23.72,23.82,6185,0
+AHL_D.US,D,20200521,000000,23.53,24,23.49,23.67,8310,0
+AHL_D.US,D,20200522,000000,23.7,23.91,23.26,23.825,9214,0
+AHL_D.US,D,20200526,000000,24,24.19,23.75,23.8213,13629,0
+AHL_D.US,D,20200527,000000,24.19,24.25,23.99,24.25,5503,0
+AHL_D.US,D,20200528,000000,24.44,24.81,24.4,24.75,15952,0
+AHL_D.US,D,20200529,000000,24.75,24.756,24.45,24.75,10058,0
+AHL_D.US,D,20200601,000000,24.8,24.93,24.6,24.9,29696,0
+AHL_D.US,D,20200602,000000,24.75,24.82,24.6,24.78,27036,0
+AHL_D.US,D,20200603,000000,24.8,24.865,24.52,24.71,23977,0
+AHL_D.US,D,20200604,000000,24.71,24.71,23.78,24.24,25921,0
+AHL_D.US,D,20200605,000000,24.28,24.45,24.16,24.3,15547,0
+AHL_D.US,D,20200608,000000,24.51,24.92,24.3,24.58,31807,0
+AHL_D.US,D,20200609,000000,24.67,24.7256,24.35,24.5899,17238,0
+AHL_D.US,D,20200610,000000,24.76,24.76,24.42,24.7,10990,0
+AHL_D.US,D,20200611,000000,24.49,24.49,24.18,24.38,11213,0
+AHL_D.US,D,20200612,000000,24.18,24.23,23.475,23.475,15529,0
+AHL_D.US,D,20200615,000000,23.28,23.45,22.76,23.15,19098,0
+AHL_D.US,D,20200616,000000,23.69,23.69,23.15,23.37,20289,0
+AHL_D.US,D,20200617,000000,23.62,23.62,23.22,23.24,9576,0
+AHL_D.US,D,20200618,000000,23.22,23.44,23.155,23.43,8732,0
+AHL_D.US,D,20200619,000000,23.43,23.43,23.2,23.25,9270,0
+AHL_D.US,D,20200622,000000,23.4,23.5158,23.1,23.1,5845,0
+AHL_D.US,D,20200623,000000,23.35,23.46,23.22,23.33,4971,0
+AHL_D.US,D,20200624,000000,23.33,23.33,22.9675,23.1,17694,0
+AHL_D.US,D,20200625,000000,23.32,23.4,22.96,22.98,12577,0
+AHL_D.US,D,20200626,000000,23.16,23.16,22.36,22.36,17027,0
+AHL_D.US,D,20200629,000000,22.91,22.97,22.31,22.66,14512,0
+AHL_D.US,D,20200630,000000,22.66,22.8,22.03,22.03,51489,0
+AHL_D.US,D,20200701,000000,22.16,22.27,22.1001,22.22,22552,0
+AHL_D.US,D,20200702,000000,22.32,22.6126,22.23,22.51,18357,0
+AHL_D.US,D,20200706,000000,22.56,22.76,22.53,22.59,19988,0
+AHL_D.US,D,20200707,000000,22.55,22.63,22.531,22.59,12959,0
+AHL_D.US,D,20200708,000000,22.65,23.09,22.65,22.99,15707,0
+AHL_D.US,D,20200709,000000,22.8919,23.07,22.55,23,27321,0
+AHL_D.US,D,20200710,000000,23.09,23.29,22.85,22.98,23677,0
+AHL_D.US,D,20200713,000000,23.06,23.2,22.95,23.03,17006,0
+AHL_D.US,D,20200714,000000,23.03,23.04,22.72,22.9,16458,0
+AHL_D.US,D,20200715,000000,23,23.47,23,23.46,21528,0
+AHL_D.US,D,20200716,000000,23.47,23.88,23.3381,23.73,24316,0
+AHL_D.US,D,20200717,000000,23.9,24.16,23.82,24.07,6889,0
+AHL_D.US,D,20200720,000000,24.09,24.09,23.76,24.0551,12274,0
+AHL_D.US,D,20200721,000000,24.09,24.26,24.02,24.07,20335,0
+AHL_D.US,D,20200722,000000,24.16,24.19,24,24.07,18137,0
+AHL_D.US,D,20200723,000000,24.1926,24.4121,24.1474,24.41,10734,0
+AHL_D.US,D,20200724,000000,24.44,24.44,24.13,24.15,29780,0
+AHL_D.US,D,20200727,000000,24.15,24.58,24.15,24.5602,16510,0
+AHL_D.US,D,20200728,000000,24.61,25,24.35,25,179494,0
+AHL_D.US,D,20200729,000000,25,25.16,25,25.14,23676,0
+AHL_D.US,D,20200730,000000,25.09,25.25,24.98,25.205,15807,0
+AHL_D.US,D,20200731,000000,25.23,25.31,24.9391,25.1,15703,0
+AHL_D.US,D,20200803,000000,25.27,25.27,25.0012,25.19,5483,0
+AHL_D.US,D,20200804,000000,25.19,25.19,25.12,25.12,3014,0
+AHL_D.US,D,20200805,000000,25.12,25.22,25.01,25.075,12102,0
+AHL_D.US,D,20200806,000000,25.05,25.1912,25.05,25.05,9540,0
+AHL_D.US,D,20200807,000000,25.05,25.16,24.88,25.15,44418,0
+AHL_D.US,D,20200810,000000,25.11,25.11,24.91,25.01,26649,0
+AHL_D.US,D,20200811,000000,25.02,25.12,24.95,24.97,10765,0
+AHL_D.US,D,20200812,000000,25.01,25.2,24.98,25.11,13168,0
+AHL_D.US,D,20200813,000000,25.2,25.2,24.97,25.01,12257,0
+AHL_D.US,D,20200814,000000,25.18,25.18,24.96,24.98,8746,0
+AHL_D.US,D,20200817,000000,25.11,25.25,25.01,25.25,23879,0
+AHL_D.US,D,20200818,000000,25.2,25.37,25.15,25.37,17783,0
+AHL_D.US,D,20200819,000000,25.27,25.39,25.25,25.3,7723,0
+AHL_D.US,D,20200820,000000,25.35,25.4,25.32,25.4,14120,0
+AHL_D.US,D,20200821,000000,25.49,25.49,25.32,25.43,8378,0
+AHL_D.US,D,20200824,000000,25.42,25.51,25.42,25.4332,15183,0
+AHL_D.US,D,20200825,000000,25.51,25.65,25.39,25.65,9577,0
+AHL_D.US,D,20200826,000000,25.5,25.58,24.92,25.03,71543,0
+AHL_D.US,D,20200827,000000,25.06,25.245,24.9,24.92,27557,0
+AHL_D.US,D,20200828,000000,24.95,25.28,24.905,24.92,26801,0
+AHL_D.US,D,20200831,000000,24.94,25.381,24.71,24.75,176446,0
+AHL_D.US,D,20200901,000000,24.8,25.0099,24.72,24.75,31832,0
+AHL_D.US,D,20200902,000000,24.81,25.07,24.76,24.95,57758,0
+AHL_D.US,D,20200903,000000,25.03,25.055,24.74,24.76,31467,0
+AHL_D.US,D,20200904,000000,24.86,24.87,23.84,24.5,21174,0
+AHL_D.US,D,20200908,000000,24.49,24.49,24.0217,24.41,12846,0
+AHL_D.US,D,20200909,000000,24.75,24.85,24.702,24.85,7579,0
+AHL_D.US,D,20200910,000000,24.9,25.32,24.8,25.17,13630,0
+AHL_D.US,D,20200911,000000,25.3,25.3,25.0594,25.12,5136,0
+AHL_D.US,D,20200914,000000,24.97,25.27,24.92,25.27,12912,0
+AHL_D.US,D,20200915,000000,25.64,25.64,25.41,25.45,9273,0
+AHL_D.US,D,20200916,000000,25.4,25.6,25.32,25.32,17673,0
+AHL_D.US,D,20200917,000000,25.28,25.51,24.82,25.08,16090,0
+AHL_D.US,D,20200918,000000,25.2,25.35,24.87,25.28,13016,0
+AHL_D.US,D,20200921,000000,25.18,25.51,24.7773,25.42,41084,0
+AHL_D.US,D,20200922,000000,25.51,25.54,25.3495,25.38,24900,0
+AHL_D.US,D,20200923,000000,25.47,25.47,24.64,24.72,31367,0
+AHL_D.US,D,20200924,000000,24.93,25.0751,24.51,24.98,14994,0
+AHL_D.US,D,20200925,000000,25.12,25.93,24.9,25.79,43011,0
+AHL_D.US,D,20200928,000000,25.82,25.99,25.82,25.98,20833,0
+AHL_D.US,D,20200929,000000,25.94,25.95,25.49,25.7793,13019,0
+AHL_D.US,D,20200930,000000,25.94,25.94,25.53,25.57,43296,0
+AHL_D.US,D,20201001,000000,25.86,25.93,25.66,25.93,19590,0
+AHL_D.US,D,20201002,000000,25.76,25.94,25.67,25.92,17173,0
+AHL_D.US,D,20201005,000000,25.92,25.97,25.845,25.97,7518,0
+AHL_D.US,D,20201006,000000,25.9,26.2,25.9,26.2,25053,0
+AHL_D.US,D,20201007,000000,26.21,26.43,26.21,26.36,15398,0
+AHL_D.US,D,20201008,000000,26.43,26.46,26.08,26.31,10207,0
+AHL_D.US,D,20201009,000000,26.4,26.47,26.01,26.08,25211,0
+AHL_D.US,D,20201012,000000,26.5,26.5,26.03,26.05,11656,0
+AHL_D.US,D,20201013,000000,26.18,26.19,26.04,26.17,4653,0
+AHL_D.US,D,20201014,000000,26.15,26.15,25.9,25.91,21413,0
+AHL_D.US,D,20201015,000000,25.9,26.11,25.9,26.11,5720,0
+AHL_D.US,D,20201016,000000,26.1,26.1,25.9,25.95,8750,0
+AHL_D.US,D,20201019,000000,26.09,26.09,25.72,25.94,22981,0
+AHL_D.US,D,20201020,000000,26,26.08,25.8401,25.88,13448,0
+AHL_D.US,D,20201021,000000,25.98,25.98,25.595,25.6299,9272,0
+AHL_D.US,D,20201022,000000,25.52,25.93,25.52,25.89,12354,0
+AHL_D.US,D,20201023,000000,25.93,26.1,25.8,26.1,7413,0
+AHL_D.US,D,20201026,000000,25.73,25.9601,25.6,25.7175,16403,0
+AHL_D.US,D,20201027,000000,25.86,25.93,25.46,25.59,14703,0
+AHL_D.US,D,20201028,000000,25.53,25.53,25,25.05,19868,0
+AHL_D.US,D,20201029,000000,25.01,25.49,25.01,25.12,12177,0
+AHL_D.US,D,20201030,000000,25.08,25.54,25.08,25.54,26062,0
+AHL_D.US,D,20201102,000000,25.52,25.73,25.495,25.575,11389,0
+AHL_D.US,D,20201103,000000,25.78,25.88,25.32,25.4,16788,0
+AHL_D.US,D,20201104,000000,25.8524,26.09,25.6801,25.96,13781,0
+AHL_D.US,D,20201105,000000,25.96,26.17,25.8,26.01,12913,0
+AHL_D.US,D,20201106,000000,26,26,25.7115,25.72,9045,0
+AHL_D.US,D,20201109,000000,25.91,26.24,25.62,25.97,19488,0
+AHL_D.US,D,20201110,000000,26.09,26.09,25.7705,25.905,12646,0
+AHL_D.US,D,20201111,000000,25.96,26,25.8301,26,9224,0
+AHL_D.US,D,20201112,000000,25.94,26.0999,25.85,25.98,10780,0
+AHL_D.US,D,20201113,000000,26.09,26.28,26.05,26.1201,13662,0
+AHL_D.US,D,20201116,000000,26.12,27.17,26.12,26.82,54764,0
+AHL_D.US,D,20201117,000000,26.62,26.89,26.6,26.76,19352,0
+AHL_D.US,D,20201118,000000,26.55,26.77,26.34,26.61,20281,0
+AHL_D.US,D,20201119,000000,26.62,26.96,26.5247,26.93,8310,0
+AHL_D.US,D,20201120,000000,26.806,26.84,26.6,26.6,18390,0
+AHL_D.US,D,20201123,000000,26.47,26.87,26.47,26.79,9773,0
+AHL_D.US,D,20201124,000000,26.75,26.9,26.66,26.66,16386,0
+AHL_D.US,D,20201125,000000,26.7,26.7,26.42,26.495,15652,0
+AHL_D.US,D,20201127,000000,26.41,26.53,26.4,26.42,3123,0
+AHL_D.US,D,20201130,000000,26.52,26.52,25.93,26.15,30939,0
+AHL_D.US,D,20201201,000000,26.34,26.4,26.15,26.235,12034,0
+AHL_D.US,D,20201202,000000,26.37,26.59,26.183,26.58,10665,0
+AHL_D.US,D,20201203,000000,26.58,26.59,26.37,26.59,8645,0
+AHL_D.US,D,20201204,000000,26.41,26.82,26.41,26.82,11903,0
+AHL_D.US,D,20201207,000000,26.82,26.82,26.54,26.81,9757,0
+AHL_D.US,D,20201208,000000,26.85,26.887,26.7737,26.84,15010,0
+AHL_D.US,D,20201209,000000,26.77,26.85,26.76,26.82,11057,0
+AHL_D.US,D,20201210,000000,26.82,26.92,26.6201,26.8,7749,0
+AHL_D.US,D,20201211,000000,26.8,26.81,26.62,26.66,11649,0
+AHL_D.US,D,20201214,000000,26.46,26.75,26.3,26.72,19321,0
+AHL_D.US,D,20201215,000000,26.58,26.83,26.58,26.83,16844,0
+AHL_D.US,D,20201216,000000,26.83,26.94,26.75,26.8202,15736,0
+AHL_D.US,D,20201217,000000,26.76,26.99,26.76,26.97,6261,0
+AHL_D.US,D,20201218,000000,26.84,26.84,26.54,26.75,6840,0
+AHL_D.US,D,20201221,000000,26.84,26.91,26.75,26.8386,7693,0
+AHL_D.US,D,20201222,000000,26.91,26.97,26.45,26.65,12417,0
+AHL_D.US,D,20201223,000000,26.45,26.65,26.3627,26.56,9169,0
+AHL_D.US,D,20201224,000000,26.7,26.7,26.4,26.5,6646,0
+AHL_D.US,D,20201228,000000,26.6,26.7,26.5,26.53,9375,0
+AHL_D.US,D,20201229,000000,26.51,26.68,26.51,26.56,5679,0
+AHL_D.US,D,20201230,000000,26.53,26.67,26.52,26.67,4784,0
+AHL_D.US,D,20201231,000000,26.57,26.73,26.57,26.59,10839,0
+AHL_D.US,D,20210104,000000,26.8,26.8,26.11,26.11,22647,0
+AHL_D.US,D,20210105,000000,26.36,26.59,26.34,26.55,8866,0
+AHL_D.US,D,20210106,000000,26.58,26.58,26.02,26.14,15808,0
+AHL_D.US,D,20210107,000000,26.15,26.23,25.88,25.98,18127,0
+AHL_D.US,D,20210108,000000,26.23,26.23,25.83,25.99,16505,0
+AHL_D.US,D,20210111,000000,25.95,25.95,25.65,25.815,20037,0
+AHL_D.US,D,20210112,000000,25.93,25.93,25.49,25.52,19629,0
+AHL_D.US,D,20210113,000000,25.7,26.1299,25.7,26.03,26443,0
+AHL_D.US,D,20210114,000000,26.2,26.32,26.04,26.32,10799,0
+AHL_D.US,D,20210115,000000,26.36,26.54,26.3,26.54,11499,0
+AHL_D.US,D,20210119,000000,26.41,26.56,26.02,26.27,14311,0
+AHL_D.US,D,20210120,000000,26.14,26.42,26.14,26.42,11187,0
+AHL_D.US,D,20210121,000000,26.4,26.4,26.07,26.08,13941,0
+AHL_D.US,D,20210122,000000,26.1,26.4259,26.1,26.3724,5174,0
+AHL_D.US,D,20210125,000000,26.52,26.52,26.235,26.35,13962,0
+AHL_D.US,D,20210126,000000,26.35,26.51,26.245,26.42,11489,0
+AHL_D.US,D,20210127,000000,26.26,26.38,25.88,25.88,14843,0
+AHL_D.US,D,20210128,000000,26.1047,26.21,25.94,26.15,15533,0
+AHL_D.US,D,20210129,000000,26.03,26.22,26.02,26.18,21182,0
+AHL_D.US,D,20210201,000000,26.27,26.51,26.24,26.3473,9435,0
+AHL_D.US,D,20210202,000000,26.29,26.6,26.29,26.3674,6483,0
+AHL_D.US,D,20210203,000000,26.26,26.385,26.22,26.29,6507,0
+AHL_D.US,D,20210204,000000,26.29,26.5,26.19,26.4,28135,0
+AHL_D.US,D,20210205,000000,26.25,26.49,26.24,26.24,8645,0
+AHL_D.US,D,20210208,000000,26.27,26.37,26.2,26.26,7950,0
+AHL_D.US,D,20210209,000000,26.2,26.57,26.2,26.31,5311,0
+AHL_D.US,D,20210210,000000,26.31,26.42,26.28,26.35,12140,0
+AHL_D.US,D,20210211,000000,26.44,26.44,26.18,26.18,12168,0
+AHL_D.US,D,20210212,000000,26.12,26.25,26.01,26.13,10759,0
+AHL_D.US,D,20210216,000000,26.13,26.18,25.8901,26.05,15231,0
+AHL_D.US,D,20210217,000000,26.02,26.32,26.02,26.15,19004,0
+AHL_D.US,D,20210218,000000,26.26,26.26,26.05,26.1133,14251,0
+AHL_D.US,D,20210219,000000,26.23,26.2376,26.0029,26.04,7815,0
+AHL_D.US,D,20210222,000000,26.04,26.08,25.9065,25.9344,11184,0
+AHL_D.US,D,20210223,000000,25.84,26.0291,25.83,26.0291,18377,0
+AHL_D.US,D,20210224,000000,26.08,26.08,25.745,26.08,22830,0
+AHL_D.US,D,20210225,000000,26,26.03,25.55,25.6701,23274,0
+AHL_D.US,D,20210226,000000,25.69,25.8799,25.55,25.8,16097,0
+AHL_D.US,D,20210301,000000,25.8,26.07,25.8,25.88,13159,0
+AHL_D.US,D,20210302,000000,25.91,26.08,25.91,25.91,13844,0
+AHL_D.US,D,20210303,000000,26,26,25.7,25.83,16826,0
+AHL_D.US,D,20210304,000000,25.85,26.051,25.72,25.7201,18611,0
+AHL_D.US,D,20210305,000000,25.63,25.9561,25.6,25.71,27597,0
+AHL_D.US,D,20210308,000000,25.69,25.79,25.55,25.79,17394,0
+AHL_D.US,D,20210309,000000,25.8,26.02,25.729,25.935,17447,0
+AHL_D.US,D,20210310,000000,26.03,26.18,26,26.18,14947,0
+AHL_D.US,D,20210311,000000,26.12,26.58,26.12,26.58,14585,0
+AHL_D.US,D,20210312,000000,26.22,26.22,25.83,25.91,10656,0
+AHL_D.US,D,20210315,000000,25.98,26.11,25.86,25.86,14477,0
+AHL_D.US,D,20210316,000000,25.9,26.275,25.9,26.27,5158,0
+AHL_D.US,D,20210317,000000,26.16,26.27,25.95,26.22,14752,0
+AHL_D.US,D,20210318,000000,25.95,26.1,25.82,25.82,10583,0
+AHL_D.US,D,20210319,000000,25.82,25.96,25.7,25.96,9221,0
+AHL_D.US,D,20210322,000000,25.93,26.53,25.93,26.22,40878,0
+AHL_D.US,D,20210323,000000,26.21,26.57,26.21,26.34,14878,0
+AHL_D.US,D,20210324,000000,26.47,26.6316,26.35,26.525,13162,0
+AHL_D.US,D,20210325,000000,26.281,26.54,26.2805,26.48,7399,0
+AHL_D.US,D,20210326,000000,26.54,26.589,26.46,26.46,8506,0
+AHL_D.US,D,20210329,000000,26.48,26.48,26.23,26.28,7705,0
+AHL_D.US,D,20210330,000000,26.33,26.6142,26.28,26.6142,5832,0
+AHL_D.US,D,20210331,000000,26.48,26.68,26.4322,26.65,12660,0
+AHL_D.US,D,20210401,000000,26.845,26.99,26.765,26.95,17169,0
+AHL_D.US,D,20210405,000000,26.82,27.07,26.73,26.74,22188,0
+AHL_D.US,D,20210406,000000,26.71,27.01,26.71,26.85,12004,0
+AHL_D.US,D,20210407,000000,26.76,26.99,26.76,26.76,9646,0
+AHL_D.US,D,20210408,000000,26.77,27.04,26.77,26.9336,5652,0
+AHL_D.US,D,20210409,000000,26.85,27.005,26.81,26.97,4747,0
+AHL_D.US,D,20210412,000000,26.91,27.0017,26.77,26.8497,18207,0
+AHL_D.US,D,20210413,000000,26.79,27.03,26.71,26.9943,10578,0
+AHL_D.US,D,20210414,000000,26.91,26.98,26.77,26.92,3968,0
+AHL_D.US,D,20210415,000000,26.89,27.2,26.89,27.139,8628,0
+AHL_D.US,D,20210416,000000,27.03,27.13,26.9712,27.13,6398,0
+AHL_D.US,D,20210419,000000,27.13,27.13,26.88,26.9343,6180,0
+AHL_D.US,D,20210420,000000,26.92,27.0408,26.92,27.0408,5144,0
+AHL_D.US,D,20210421,000000,26.99,27.09,26.96,26.9995,6073,0
+AHL_D.US,D,20210422,000000,26.94,26.99,26.9198,26.9899,4706,0
+AHL_D.US,D,20210423,000000,26.94,27.2215,26.92,27.04,9310,0
+AHL_D.US,D,20210426,000000,27.1711,27.2346,27.12,27.12,9566,0
+AHL_D.US,D,20210427,000000,27.12,27.12,26.84,26.84,15629,0
+AHL_D.US,D,20210428,000000,26.81,26.9634,26.72,26.78,10532,0
+AHL_D.US,D,20210429,000000,26.76,26.76,26.58,26.6,10208,0
+AHL_D.US,D,20210430,000000,26.58,26.79,26.45,26.45,36165,0
+AHL_D.US,D,20210503,000000,26.48,26.84,26.48,26.7,11805,0
+AHL_D.US,D,20210504,000000,26.58,26.815,26.57,26.7,9523,0
+AHL_D.US,D,20210505,000000,26.75,27.04,26.75,26.92,8440,0
+AHL_D.US,D,20210506,000000,26.85,26.8951,26.7,26.75,11474,0
+AHL_D.US,D,20210507,000000,26.76,27,26.73,26.73,18968,0
+AHL_D.US,D,20210510,000000,26.73,26.76,26.499,26.5,20786,0
+AHL_D.US,D,20210511,000000,26.33,26.4589,26.13,26.21,18827,0
+AHL_D.US,D,20210512,000000,26.12,26.2,25.81,25.81,18163,0
+AHL_D.US,D,20210513,000000,26.1,26.2,25.86,26.03,5447,0
+AHL_D.US,D,20210514,000000,26.11,26.24,25.98,26.24,5722,0
+AHL_D.US,D,20210517,000000,26.23,26.336,26.1,26.21,11845,0
+AHL_D.US,D,20210518,000000,26.21,26.2936,26.09,26.2,14273,0
+AHL_D.US,D,20210519,000000,25.99,26.07,25.94,25.97,25099,0
+AHL_D.US,D,20210520,000000,26.07,26.17,25.96,26.11,16419,0
+AHL_D.US,D,20210521,000000,26.2,26.2,26.04,26.11,72045,0
+AHL_D.US,D,20210524,000000,26.2,26.31,26.11,26.16,12668,0
+AHL_D.US,D,20210525,000000,26.13,26.1515,26.1,26.12,8832,0
+AHL_D.US,D,20210526,000000,26.17,26.17,26.05,26.11,15625,0
+AHL_D.US,D,20210527,000000,26.11,26.13,26.06,26.07,19289,0
+AHL_D.US,D,20210528,000000,26.13,26.2387,25.97,26.2,77860,0
+AHL_D.US,D,20210601,000000,26.23,26.37,26.18,26.31,40016,0
+AHL_D.US,D,20210602,000000,26.36,26.49,26.35,26.454,17221,0
+AHL_D.US,D,20210603,000000,26.47,26.5,26.35,26.45,8806,0
+AHL_D.US,D,20210604,000000,26.5,26.57,26.4,26.49,9623,0
+AHL_D.US,D,20210607,000000,26.55,26.5702,26.39,26.45,14079,0
+AHL_D.US,D,20210608,000000,26.5,26.55,26.4,26.51,9483,0
+AHL_D.US,D,20210609,000000,26.57,26.67,26.42,26.64,19790,0
+AHL_D.US,D,20210610,000000,26.69,26.855,26.64,26.81,18248,0
+AHL_D.US,D,20210611,000000,26.81,26.9335,26.81,26.89,7967,0
+AHL_D.US,D,20210614,000000,26.64,26.64,26.52,26.57,8732,0
+AHL_D.US,D,20210615,000000,26.57,26.57,26.5,26.57,13472,0
+AHL_D.US,D,20210616,000000,26.52,26.56,26.4,26.5,13037,0
+AHL_D.US,D,20210617,000000,26.5,26.82,26.5,26.77,46629,0
+AHL_D.US,D,20210618,000000,26.71,26.86,26.7,26.84,14351,0
+AHL_D.US,D,20210621,000000,26.82,26.82,26.7159,26.8,12032,0
+AHL_D.US,D,20210622,000000,26.84,26.84,26.8,26.84,11798,0
+AHL_D.US,D,20210623,000000,26.84,26.84,26.8,26.84,10071,0
+AHL_D.US,D,20210624,000000,26.84,27.09,26.8,27.06,18180,0
+AHL_D.US,D,20210625,000000,26.89,27.07,26.89,27.04,17635,0
+AHL_D.US,D,20210628,000000,27.04,27.37,26.9,27.37,19815,0
+AHL_D.US,D,20210629,000000,27.2,27.35,27.15,27.35,12285,0
+AHL_D.US,D,20210630,000000,27.33,27.64,27.25,27.64,60139,0
+AHL_D.US,D,20210701,000000,27.65,27.66,27.5,27.585,15621,0
+AHL_D.US,D,20210702,000000,27.67,27.81,27.65,27.69,13035,0
+AHL_D.US,D,20210706,000000,27.68,27.82,27.62,27.82,20327,0
+AHL_D.US,D,20210707,000000,27.69,27.86,27.63,27.84,7147,0
+AHL_D.US,D,20210708,000000,27.71,27.82,27.71,27.82,9283,0
+AHL_D.US,D,20210709,000000,27.88,27.9,27.72,27.72,5459,0
+AHL_D.US,D,20210712,000000,27.89,27.89,27.72,27.75,6890,0
+AHL_D.US,D,20210713,000000,27.7,27.75,27.48,27.57,25645,0
+AHL_D.US,D,20210714,000000,27.72,27.72,27.43,27.6,9164,0
+AHL_D.US,D,20210715,000000,27.72,27.72,27.3,27.43,10460,0
+AHL_D.US,D,20210716,000000,27.55,27.555,27.31,27.47,4341,0
+AHL_D.US,D,20210719,000000,27.54,27.54,27.1826,27.35,6695,0
+AHL_D.US,D,20210720,000000,27.24,27.57,27.24,27.38,6536,0
+AHL_D.US,D,20210721,000000,27.5,27.54,27.276,27.37,7589,0
+AHL_D.US,D,20210722,000000,27.51,27.51,27.2,27.2,7838,0
+AHL_D.US,D,20210723,000000,27.15,27.2987,27.13,27.2625,6539,0
+AHL_D.US,D,20210726,000000,27.18,27.2599,27.0801,27.2599,7488,0
+AHL_D.US,D,20210727,000000,27.26,27.26,27.02,27.19,15651,0
+AHL_D.US,D,20210728,000000,27.25,27.25,27.11,27.11,9000,0
+AHL_D.US,D,20210729,000000,27.22,27.48,27.22,27.48,9549,0
+AHL_D.US,D,20210730,000000,27.53,27.87,27.4,27.87,39843,0
+AHL_D.US,D,20210802,000000,27.85,27.915,27.67,27.87,10746,0
+AHL_D.US,D,20210803,000000,27.94,27.95,27.8804,27.95,7390,0
+AHL_D.US,D,20210804,000000,27.94,28.14,27.8,28.12,13589,0
+AHL_D.US,D,20210805,000000,28.12,28.35,28.08,28.34,11650,0
+AHL_D.US,D,20210806,000000,28.3,28.3,28,28.1,22976,0
+AHL_D.US,D,20210809,000000,28,28.1,27.98,27.995,7961,0
+AHL_D.US,D,20210810,000000,27.99,27.99,27.339,27.79,17556,0
+AHL_D.US,D,20210811,000000,27.86,27.86,27.7,27.86,4034,0
+AHL_D.US,D,20210812,000000,27.86,28.08,27.7458,27.88,11539,0
+AHL_D.US,D,20210813,000000,28.04,28.2301,27.95,27.95,11859,0
+AHL_D.US,D,20210816,000000,28.04,28.04,27.84,27.93,8635,0
+AHL_D.US,D,20210817,000000,27.99,27.99,27.78,27.8,4674,0
+AHL_D.US,D,20210818,000000,27.92,27.92,27.77,27.77,5055,0
+AHL_D.US,D,20210819,000000,27.87,27.97,27.78,27.97,4649,0
+AHL_D.US,D,20210820,000000,27.98,28.08,27.84,27.94,6922,0
+AHL_D.US,D,20210823,000000,27.94,28.05,27.93,27.95,3584,0
+AHL_D.US,D,20210824,000000,27.95,27.95,27.8822,27.895,4492,0
+AHL_D.US,D,20210825,000000,28,28,27.73,27.77,15274,0
+AHL_D.US,D,20210826,000000,27.74,27.78,27.6313,27.76,5409,0
+AHL_D.US,D,20210827,000000,27.87,27.9,27.6101,27.87,12956,0
+AHL_D.US,D,20210830,000000,27.96,27.96,27.79,27.93,5462,0
+AHL_D.US,D,20210831,000000,27.78,27.88,27.65,27.67,32224,0
+AHL_D.US,D,20210901,000000,27.69,27.75,27.63,27.73,13476,0
+AHL_D.US,D,20210902,000000,27.72,27.87,27.704,27.87,8199,0
+AHL_D.US,D,20210903,000000,27.85,27.9,27.7754,27.9,3944,0
+AHL_D.US,D,20210907,000000,27.9,27.9,27.64,27.64,6066,0
+AHL_D.US,D,20210908,000000,27.64,27.77,27.6,27.62,13259,0
+AHL_D.US,D,20210909,000000,27.77,27.77,27.53,27.53,21180,0
+AHL_D.US,D,20210910,000000,27.65,27.7521,27.47,27.55,6250,0
+AHL_D.US,D,20210913,000000,27.55,27.6,27.5302,27.56,2767,0
+AHL_D.US,D,20210914,000000,27.41,27.44,27.12,27.31,2385,0
+AHL_D.US,D,20210915,000000,27.39,27.5,27.13,27.37,11615,0
+AHL_D.US,D,20210916,000000,27.46,27.46,27.3115,27.41,33422,0
+AHL_D.US,D,20210917,000000,27.45,27.59,27.45,27.59,11185,0
+AHL_D.US,D,20210920,000000,27.59,27.59,27.31,27.47,8129,0
+AHL_D.US,D,20210921,000000,27.55,27.55,27.39,27.485,8810,0
+AHL_D.US,D,20210922,000000,27.39,27.92,27.39,27.92,16373,0
+AHL_D.US,D,20210923,000000,27.88,27.91,27.53,27.78,8294,0
+AHL_D.US,D,20210924,000000,27.73,27.76,27.64,27.67,11817,0
+AHL_D.US,D,20210927,000000,27.51,27.7384,27.41,27.44,9489,0
+AHL_D.US,D,20210928,000000,27.49,27.56,27.05,27.15,14864,0
+AHL_D.US,D,20210929,000000,27.29,27.6,27.29,27.6,14102,0
+AHL_D.US,D,20210930,000000,27.67,27.67,27.34,27.34,24839,0
+AHL_D.US,D,20211001,000000,27.57,27.63,27.44,27.44,5183,0
+AHL_D.US,D,20211004,000000,27.48,27.48,27.25,27.25,20911,0
+AHL_D.US,D,20211005,000000,27.38,27.44,27.18,27.2,4799,0
+AHL_D.US,D,20211006,000000,27.34,27.42,27.1,27.379,11528,0
+AHL_D.US,D,20211007,000000,27.43,27.43,27.295,27.34,5688,0
+AHL_D.US,D,20211008,000000,27.32,27.38,27.02,27.3,5001,0
+AHL_D.US,D,20211011,000000,27.33,27.44,27.29,27.38,9215,0
+AHL_D.US,D,20211012,000000,27.4,27.67,27.34,27.6566,5503,0
+AHL_D.US,D,20211013,000000,27.74,27.83,27.63,27.63,11976,0
+AHL_D.US,D,20211014,000000,27.7,27.97,27.7,27.94,14821,0
+AHL_D.US,D,20211015,000000,27.9,27.9,27.6,27.6,3837,0
+AHL_D.US,D,20211018,000000,27.73,27.73,27.55,27.68,3076,0
+AHL_D.US,D,20211019,000000,27.68,27.76,27.5,27.54,7807,0
+AHL_D.US,D,20211020,000000,27.68,27.8,27.5011,27.7546,6172,0
+AHL_D.US,D,20211021,000000,27.74,27.74,27.62,27.71,5713,0
+AHL_D.US,D,20211022,000000,27.7,27.86,27.56,27.62,7581,0
+AHL_D.US,D,20211025,000000,27.57,27.69,27.57,27.66,3717,0
+AHL_D.US,D,20211026,000000,27.67,27.67,27.41,27.611,6136,0
+AHL_D.US,D,20211027,000000,27.58,27.675,27.5401,27.6,10298,0
+AHL_D.US,D,20211028,000000,27.53,27.56,27.33,27.36,5790,0
+AHL_D.US,D,20211029,000000,27.46,27.71,27.2993,27.64,44134,0
+AHL_D.US,D,20211101,000000,27.43,27.695,27.43,27.67,12169,0
+AHL_D.US,D,20211102,000000,27.75,27.75,27.67,27.67,4950,0
+AHL_D.US,D,20211103,000000,27.68,27.685,27.45,27.5003,11805,0
+AHL_D.US,D,20211104,000000,27.57,27.72,27.5,27.52,10150,0
+AHL_D.US,D,20211105,000000,27.45,27.75,27.45,27.75,8136,0
+AHL_D.US,D,20211108,000000,27.77,27.79,27.6597,27.78,5260,0
+AHL_D.US,D,20211109,000000,27.84,27.8779,27.63,27.67,19149,0
+AHL_D.US,D,20211110,000000,27.66,27.66,27.35,27.35,2778,0
+AHL_D.US,D,20211111,000000,27.47,27.47,27.26,27.295,8961,0
+AHL_D.US,D,20211112,000000,27.26,27.36,27.26,27.34,7741,0
+AHL_D.US,D,20211115,000000,27.28,27.28,27.05,27.1298,4566,0
+AHL_D.US,D,20211116,000000,27.11,27.21,27.11,27.1761,4367,0
+AHL_D.US,D,20211117,000000,27.03,27.27,27.03,27.095,6934,0
+AHL_D.US,D,20211118,000000,27.22,27.22,27.01,27.01,2476,0
+AHL_D.US,D,20211119,000000,27.17,27.17,27,27.0899,2963,0
+AHL_D.US,D,20211122,000000,27.18,27.18,27,27.0007,11096,0
+AHL_D.US,D,20211123,000000,26.98,27.07,26.84,26.86,4910,0
+AHL_D.US,D,20211124,000000,27.01,27.03,26.88,27.03,3988,0
+AHL_D.US,D,20211126,000000,26.99,26.99,26.64,26.84,5132,0
+AHL_D.US,D,20211129,000000,26.94,26.97,26.72,26.8472,10064,0
+AHL_D.US,D,20211130,000000,26.93,26.93,26.51,26.52,31197,0
+AHL_D.US,D,20211201,000000,26.6,26.85,26.54,26.576,8602,0
+AHL_D.US,D,20211202,000000,26.58,26.75,26.34,26.69,7670,0
+AHL_D.US,D,20211203,000000,26.82,26.82,26.439,26.48,5332,0
+AHL_D.US,D,20211206,000000,26.63,26.7885,26.5,26.6219,17205,0
+AHL_D.US,D,20211207,000000,26.69,27.01,26.68,26.9,22444,0
+AHL_D.US,D,20211208,000000,26.99,26.99,26.86,26.9,6547,0
+AHL_D.US,D,20211209,000000,26.8,26.885,26.8,26.88,4407,0
+AHL_D.US,D,20211210,000000,26.83,26.83,26.62,26.65,12714,0
+AHL_D.US,D,20211213,000000,26.66,26.79,26.65,26.74,9085,0
+AHL_D.US,D,20211214,000000,26.39,26.52,26.25,26.47,11946,0
+AHL_D.US,D,20211215,000000,26.47,26.8,26.32,26.75,28148,0
+AHL_D.US,D,20211216,000000,26.64,26.9221,26.64,26.88,11603,0
+AHL_D.US,D,20211217,000000,26.97,27.0556,26.78,27.03,7077,0
+AHL_D.US,D,20211220,000000,26.92,27.18,26.88,26.898,7745,0
+AHL_D.US,D,20211221,000000,27,27.08,26.84,26.94,9195,0
+AHL_D.US,D,20211222,000000,26.93,27.14,26.93,26.99,29731,0
+AHL_D.US,D,20211223,000000,27,27.16,27,27.16,3980,0
+AHL_D.US,D,20211227,000000,27.16,27.32,27.09,27.16,4976,0
+AHL_D.US,D,20211228,000000,27.25,27.25,26.54,26.56,43870,0
+AHL_D.US,D,20211229,000000,26.57,26.57,26.3,26.31,69444,0
+AHL_D.US,D,20211230,000000,26.43,26.43,26.18,26.19,59979,0
+AHL_D.US,D,20211231,000000,26.2,26.29,26.03,26.18,136831,0
+AHL_D.US,D,20220103,000000,26.21,26.26,26.08,26.2,45354,0
+AHL_D.US,D,20220104,000000,26.24,26.27,25.96,26.03,17315,0
+AHL_D.US,D,20220105,000000,26.11,26.18,25.82,25.84,41392,0
+AHL_D.US,D,20220106,000000,25.99,26.26,25.82,26.12,38702,0
+AHL_D.US,D,20220107,000000,26.274,26.28,26.04,26.21,23712,0
+AHL_D.US,D,20220110,000000,26.06,26.2053,25.91,26.01,15355,0
+AHL_D.US,D,20220111,000000,26.09,26.3741,26.09,26.32,11438,0
+AHL_D.US,D,20220112,000000,26.45,26.45,26.11,26.32,9014,0
+AHL_D.US,D,20220113,000000,26.27,26.41,26.23,26.33,18925,0
+AHL_D.US,D,20220114,000000,26.25,26.3324,26.1201,26.22,24182,0
+AHL_D.US,D,20220118,000000,26.19,26.19,25.96,25.98,18252,0
+AHL_D.US,D,20220119,000000,26.04,26.125,25.98,26,10153,0
+AHL_D.US,D,20220120,000000,26.08,26.1,25.9286,25.9286,9278,0
+AHL_D.US,D,20220121,000000,26.03,26.03,25.9,26.01,15313,0
+AHL_D.US,D,20220124,000000,25.94,25.99,25.71,25.92,11399,0
+AHL_D.US,D,20220125,000000,25.93,25.93,25.76,25.91,10180,0
+AHL_D.US,D,20220126,000000,25.85,25.96,25.55,25.64,15560,0
+AHL_D.US,D,20220127,000000,25.8,25.805,25,25,19975,0
+AHL_D.US,D,20220128,000000,25.01,25.35,25,25.2,22106,0
+AHL_D.US,D,20220131,000000,25.06,25.73,25.06,25.62,27092,0
+AHL_D.US,D,20220201,000000,25.68,25.75,25.52,25.66,8488,0
+AHL_D.US,D,20220202,000000,25.78,25.795,25.23,25.455,13399,0
+AHL_D.US,D,20220203,000000,25.36,25.38,25.23,25.257,12720,0
+AHL_D.US,D,20220204,000000,25.23,25.2752,25.1423,25.231,19452,0
+AHL_D.US,D,20220207,000000,25.35,25.39,25.1,25.195,13224,0
+AHL_D.US,D,20220208,000000,25.19,25.19,24.8301,24.87,31711,0
+AHL_D.US,D,20220209,000000,24.96,24.9935,24.88,24.94,11801,0
+AHL_D.US,D,20220210,000000,24.86,24.86,24.4,24.51,20653,0
+AHL_D.US,D,20220211,000000,24.53,24.84,24.05,24.05,20348,0
+AHL_D.US,D,20220214,000000,24.05,24.05,23.57,23.695,17786,0
+AHL_D.US,D,20220215,000000,23.71,24.31,23.5,23.9,12371,0
+AHL_D.US,D,20220216,000000,23.7,24.2759,23.7,23.86,21117,0
+AHL_D.US,D,20220217,000000,23.92,24.32,23.58,23.71,30090,0
+AHL_D.US,D,20220218,000000,23.99,24.4772,23.825,24.205,28865,0
+AHL_D.US,D,20220222,000000,24.25,24.25,23.88,23.92,11564,0
+AHL_D.US,D,20220223,000000,23.93,23.96,23.56,23.72,14332,0
+AHL_D.US,D,20220224,000000,23.43,23.73,23.25,23.66,15440,0
+AHL_D.US,D,20220225,000000,23.69,24.07,23.69,23.91,17001,0
+AHL_D.US,D,20220228,000000,24.08,24.15,23.76,24.02,13629,0
+AHL_D.US,D,20220301,000000,24.08,24.1644,23.8705,23.9,16345,0
+AHL_D.US,D,20220302,000000,24.1,24.38,23.92,24.2,83134,0
+AHL_D.US,D,20220303,000000,24.22,24.53,24.21,24.4,41254,0
+AHL_D.US,D,20220304,000000,24.3,24.5,24.22,24.45,22163,0
+AHL_D.US,D,20220307,000000,24.4,24.4,24.2,24.23,22443,0
+AHL_D.US,D,20220308,000000,24.1,24.32,23.89,24.05,14523,0
+AHL_D.US,D,20220309,000000,23.98,24.39,23.94,24.36,8542,0
+AHL_D.US,D,20220310,000000,24.07,24.4,24.07,24.2721,11839,0
+AHL_D.US,D,20220311,000000,24.2,24.5,24.06,24.06,43100,0
+AHL_D.US,D,20220314,000000,23.95,23.95,23.25,23.5723,17573,0
+AHL_D.US,D,20220315,000000,23.73,23.73,23.37,23.7,8026,0
+AHL_D.US,D,20220316,000000,23.68,24.14,23.68,24.14,7792,0
+AHL_D.US,D,20220317,000000,24.13,24.51,24.13,24.4483,17434,0
+AHL_D.US,D,20220318,000000,24.31,24.69,24.31,24.63,8863,0
+AHL_D.US,D,20220321,000000,24.48,24.68,24.3254,24.47,14097,0
+AHL_D.US,D,20220322,000000,24.36,24.4526,24,24.19,22208,0
+AHL_D.US,D,20220323,000000,24.12,24.4346,23.9,24.2976,7525,0
+AHL_D.US,D,20220324,000000,24.34,24.35,24.06,24.21,8079,0
+AHL_D.US,D,20220325,000000,24.25,24.25,23.77,23.77,10364,0
+AHL_D.US,D,20220328,000000,23.82,24.18,23.7902,24.16,16253,0
+AHL_D.US,D,20220329,000000,24.3,24.41,24.23,24.36,15338,0
+AHL_D.US,D,20220330,000000,24.41,24.61,24.39,24.54,8489,0
+AHL_D.US,D,20220331,000000,24.46,25.31,24.3995,25.23,172642,0
+AHL_D.US,D,20220401,000000,25.13,25.23,24.99,25.2,32671,0
+AHL_D.US,D,20220404,000000,25.2,25.25,25.12,25.2,11438,0
+AHL_D.US,D,20220405,000000,25.19,25.2,24.88,24.88,17624,0
+AHL_D.US,D,20220406,000000,24.66,24.87,24.56,24.77,17398,0
+AHL_D.US,D,20220407,000000,24.66,25.01,24.62,24.85,8871,0
+AHL_D.US,D,20220408,000000,24.75,24.9999,24.71,24.76,16700,0
+AHL_D.US,D,20220411,000000,24.62,24.7023,24.4411,24.5,18936,0
+AHL_D.US,D,20220412,000000,24.58,24.6894,24.45,24.54,19144,0
+AHL_D.US,D,20220413,000000,24.52,24.6261,24.31,24.32,12723,0
+AHL_D.US,D,20220414,000000,24.32,24.32,24.05,24.11,21558,0
+AHL_D.US,D,20220418,000000,24.11,24.3034,24.05,24.05,12241,0
+AHL_D.US,D,20220419,000000,24.05,24.13,23.96,24.12,14278,0
+AHL_D.US,D,20220420,000000,24.12,24.13,23.99,24.01,7064,0
+AHL_D.US,D,20220421,000000,24.01,24.01,23.71,23.71,10048,0
+AHL_D.US,D,20220422,000000,23.7,23.811,23.5688,23.74,11409,0
+AHL_D.US,D,20220425,000000,23.64,23.75,23.59,23.73,5769,0
+AHL_D.US,D,20220426,000000,23.63,23.73,23.53,23.53,12411,0
+AHL_D.US,D,20220427,000000,23.53,23.53,23.14,23.14,9129,0
+AHL_D.US,D,20220428,000000,23.2,23.24,22.65,23.0761,20605,0
+AHL_D.US,D,20220429,000000,22.91,23.29,22.75,23.29,37628,0
+AHL_D.US,D,20220502,000000,23.02,23.29,22.41,22.62,20937,0
+AHL_D.US,D,20220503,000000,22.66,22.7236,22.37,22.565,15974,0
+AHL_D.US,D,20220504,000000,22.68,23.6199,22.25,23.49,30219,0
+AHL_D.US,D,20220505,000000,23.28,23.3801,22.57,22.8213,22667,0
+AHL_D.US,D,20220506,000000,22.67,22.67,22.02,22.05,13992,0
+AHL_D.US,D,20220509,000000,22.05,22.1186,21.25,21.28,27753,0
+AHL_D.US,D,20220510,000000,21.53,21.58,20.89,20.98,13876,0
+AHL_D.US,D,20220511,000000,21.07,21.48,20.99,21.28,14200,0
+AHL_D.US,D,20220512,000000,21.4,21.82,21.08,21.7717,16776,0
+AHL_D.US,D,20220513,000000,21.82,21.9,21.47,21.9,4826,0
+AHL_D.US,D,20220516,000000,21.9,23,21.635,22.82,24012,0
+AHL_D.US,D,20220517,000000,22.87,23.47,22.82,22.91,30043,0
+AHL_D.US,D,20220518,000000,22.86,23.2193,22.4343,22.96,13398,0
+AHL_D.US,D,20220519,000000,23.1,23.53,22.97,23.43,22110,0
+AHL_D.US,D,20220520,000000,23.6,23.6,23.04,23.04,62001,0
+AHL_D.US,D,20220523,000000,23.27,23.6,23.16,23.24,9530,0
+AHL_D.US,D,20220524,000000,23.24,23.66,23.16,23.56,10172,0
+AHL_D.US,D,20220525,000000,23.7,24.12,23.6439,23.91,6905,0
+AHL_D.US,D,20220526,000000,23.83,24.3,23.83,23.88,13279,0
+AHL_D.US,D,20220527,000000,24.05,24.485,24.0375,24.48,6654,0
+AHL_D.US,D,20220531,000000,24.48,24.64,23.81,24.55,38927,0
+AHL_D.US,D,20220601,000000,24.3,24.5074,24.3,24.35,11878,0
+AHL_D.US,D,20220602,000000,24.35,24.35,24.15,24.24,13861,0
+AHL_D.US,D,20220603,000000,24.19,24.38,23.9947,24.24,7624,0
+AHL_D.US,D,20220606,000000,24.4,24.4,24.145,24.21,10784,0
+AHL_D.US,D,20220607,000000,24.21,24.3951,24.01,24.37,8320,0
+AHL_D.US,D,20220608,000000,24.37,24.49,24.25,24.3,16799,0
+AHL_D.US,D,20220609,000000,24.29,24.29,23.87,23.9,8474,0
+AHL_D.US,D,20220610,000000,23.69,23.69,23.04,23.05,19181,0
+AHL_D.US,D,20220613,000000,22.7,22.7,21.58,21.88,24234,0
+AHL_D.US,D,20220614,000000,21.39,21.8913,21.315,21.74,21053,0
+AHL_D.US,D,20220615,000000,21.75,22.2599,21.6,21.93,15962,0
+AHL_D.US,D,20220616,000000,21.93,21.93,21.38,21.47,7953,0
+AHL_D.US,D,20220617,000000,21.67,21.99,21.48,21.91,26669,0
+AHL_D.US,D,20220621,000000,21.83,22.24,21.75,21.79,13401,0
+AHL_D.US,D,20220622,000000,21.75,22.045,21.75,21.8349,3726,0
+AHL_D.US,D,20220623,000000,22.01,22.01,21.7779,21.98,13606,0
+AHL_D.US,D,20220624,000000,22,22.48,21.9,22.43,27312,0
+AHL_D.US,D,20220627,000000,22.48,22.58,22.3326,22.46,8043,0
+AHL_D.US,D,20220628,000000,22.6,22.6,22.28,22.29,6654,0
+AHL_D.US,D,20220629,000000,22.39,22.4859,22.13,22.42,3851,0
+AHL_D.US,D,20220630,000000,22.5,22.6036,22.03,22.21,10018,0
+AHL_D.US,D,20220701,000000,22.31,22.52,22.29,22.4289,11768,0
+AHL_D.US,D,20220705,000000,22.6268,22.6268,22.31,22.55,6428,0
+AHL_D.US,D,20220706,000000,22.55,22.64,22.485,22.6258,7000,0
+AHL_D.US,D,20220707,000000,22.68,23.31,22.68,23.05,21767,0
+AHL_D.US,D,20220708,000000,23.11,23.2683,22.88,23.11,9601,0
+AHL_D.US,D,20220711,000000,23.22,23.3038,23.03,23.07,3716,0
+AHL_D.US,D,20220712,000000,23.07,23.24,23.07,23.22,4468,0
+AHL_D.US,D,20220713,000000,23.06,23.2,22.8359,23.2,5883,0
+AHL_D.US,D,20220714,000000,23.13,23.174,22.71,22.98,4431,0
+AHL_D.US,D,20220715,000000,23.17,23.33,22.83,22.83,2549,0
+AHL_D.US,D,20220718,000000,23.01,23.4273,23.01,23.19,4823,0
+AHL_D.US,D,20220719,000000,23.11,23.405,23.0901,23.0901,6770,0
+AHL_D.US,D,20220720,000000,23.22,23.4002,23.1,23.175,2717,0
+AHL_D.US,D,20220721,000000,23.21,23.21,22.98,23.01,6785,0
+AHL_D.US,D,20220722,000000,23.18,23.37,23.08,23.195,2522,0
+AHL_D.US,D,20220725,000000,23.13,23.18,23.1,23.14,3031,0
+AHL_D.US,D,20220726,000000,23.2,23.2,23,23.0605,7520,0
+AHL_D.US,D,20220727,000000,23.17,23.17,22.95,23.03,4833,0
+AHL_D.US,D,20220728,000000,23.17,23.17,22.91,23.17,8348,0
+AHL_D.US,D,20220729,000000,23.24,23.69,23.06,23.69,40160,0
+AHL_D.US,D,20220801,000000,23.6,23.88,23.6,23.88,12980,0
+AHL_D.US,D,20220802,000000,23.84,25.23,23.5764,24.71,35698,0
+AHL_D.US,D,20220803,000000,24.92,24.96,24.5,24.96,14581,0
+AHL_D.US,D,20220804,000000,24.93,24.93,24.71,24.89,16356,0
+AHL_D.US,D,20220805,000000,24.74,24.8,24.09,24.09,10674,0
+AHL_D.US,D,20220808,000000,24.25,24.51,24.25,24.36,8627,0
+AHL_D.US,D,20220809,000000,24.39,24.39,24.0001,24.02,4160,0
+AHL_D.US,D,20220810,000000,24.25,24.48,24.2477,24.25,3823,0
+AHL_D.US,D,20220811,000000,24.3,24.37,24.225,24.225,4746,0
+AHL_D.US,D,20220812,000000,24.39,24.4114,24.1464,24.1464,1107,0
+AHL_D.US,D,20220815,000000,24.33,24.365,24.13,24.28,4310,0
+AHL_D.US,D,20220816,000000,24.36,24.36,23.8431,24.27,27002,0
+AHL_D.US,D,20220817,000000,24,24.105,23.8133,23.8133,13005,0
+AHL_D.US,D,20220818,000000,23.75,24.0799,23.73,23.73,3329,0
+AHL_D.US,D,20220819,000000,23.51,23.65,23.45,23.46,4428,0
+AHL_D.US,D,20220822,000000,23.3,23.3,22.85,22.85,3746,0
+AHL_D.US,D,20220823,000000,22.79,22.97,21.66,21.92,30561,0
+AHL_D.US,D,20220824,000000,21.9,22.56,21.8,22.0946,17685,0
+AHL_D.US,D,20220825,000000,22.21,22.59,22.21,22.26,7715,0
+AHL_D.US,D,20220826,000000,22.4,22.444,21.9095,22.16,9035,0
+AHL_D.US,D,20220829,000000,22.23,22.23,21.77,22.01,9546,0
+AHL_D.US,D,20220830,000000,22.09,22.14,21.71,21.75,9227,0
+AHL_D.US,D,20220831,000000,21.73,21.8937,21.32,21.4,18546,0
+AHL_D.US,D,20220901,000000,21.35,21.6704,20.96,21.04,14458,0
+AHL_D.US,D,20220902,000000,21.17,21.17,20.75,20.77,12730,0
+AHL_D.US,D,20220906,000000,20.78,21.055,20.52,20.66,22012,0
+AHL_D.US,D,20220907,000000,20.8,21.0824,20.8,20.91,5952,0
+AHL_D.US,D,20220908,000000,20.94,21.28,20.94,21.05,17075,0
+AHL_D.US,D,20220909,000000,21.23,21.31,21.1,21.3099,11371,0
+AHL_D.US,D,20220912,000000,21.45,21.82,21.45,21.48,15752,0
+AHL_D.US,D,20220913,000000,21.3,21.37,21.13,21.26,16398,0
+AHL_D.US,D,20220914,000000,21,21.27,20.91,20.99,15981,0
+AHL_D.US,D,20220915,000000,20.97,21,20.9,20.9,7822,0
+AHL_D.US,D,20220916,000000,20.9,20.9,20.75,20.8285,8715,0
+AHL_D.US,D,20220919,000000,20.89,20.9617,20.6,20.74,16140,0
+AHL_D.US,D,20220920,000000,20.74,20.74,20.16,20.16,43442,0
+AHL_D.US,D,20220921,000000,20.24,20.5159,20.24,20.45,33527,0
+AHL_D.US,D,20220922,000000,20.53,20.53,20.25,20.3112,39835,0
+AHL_D.US,D,20220923,000000,20.39,20.39,19.81,20,27332,0
+AHL_D.US,D,20220926,000000,20,20.34,20,20.2,20707,0
+AHL_D.US,D,20220927,000000,20.19,20.5,20.19,20.49,20515,0
+AHL_D.US,D,20220928,000000,20.6,20.96,20.2244,20.89,13383,0
+AHL_D.US,D,20220929,000000,20.9,20.9,20.21,20.35,11691,0
+AHL_D.US,D,20220930,000000,20.22,20.77,19.67,20.76,68605,0
+AHL_D.US,D,20221003,000000,20.75,21.0599,20.3941,20.77,16113,0
+AHL_D.US,D,20221004,000000,20.7905,21.15,20.7,20.71,12965,0
+AHL_D.US,D,20221005,000000,20.74,20.74,20.41,20.47,5726,0
+AHL_D.US,D,20221006,000000,20.51,20.6705,20.27,20.3,12685,0
+AHL_D.US,D,20221007,000000,20.41,20.455,19.97,20.01,9875,0
+AHL_D.US,D,20221010,000000,20.15,20.3792,20.03,20.265,19267,0
+AHL_D.US,D,20221011,000000,20.32,20.35,20.03,20.13,18634,0
+AHL_D.US,D,20221012,000000,20.11,20.22,20.05,20.22,8285,0
+AHL_D.US,D,20221013,000000,20,20.33,19.72,20.1,10654,0
+AHL_D.US,D,20221014,000000,20.12,20.31,19.49,19.659,16594,0
+AHL_D.US,D,20221017,000000,19.75,20,19.56,19.57,7206,0
+AHL_D.US,D,20221018,000000,19.61,19.9,19.61,19.71,11893,0
+AHL_D.US,D,20221019,000000,19.71,19.71,19.33,19.36,13822,0
+AHL_D.US,D,20221020,000000,19.36,19.3998,18.54,18.79,14569,0
+AHL_D.US,D,20221021,000000,18.83,18.83,18.5,18.61,17082,0
+AHL_D.US,D,20221024,000000,18.7,19.39,18.7,19.2,31467,0
+AHL_D.US,D,20221025,000000,19.6,19.66,19.21,19.4063,21712,0
+AHL_D.US,D,20221026,000000,19.55,19.9199,19.3778,19.83,19966,0
+AHL_D.US,D,20221027,000000,19.79,19.9061,19.42,19.49,22906,0
+AHL_D.US,D,20221028,000000,19.63,19.63,19.43,19.45,7551,0
+AHL_D.US,D,20221031,000000,19.51,19.8125,19.11,19.3,38083,0
+AHL_D.US,D,20221101,000000,19.47,19.47,18.77,18.77,21954,0
+AHL_D.US,D,20221102,000000,18.95,19.25,18.515,18.98,21698,0
+AHL_D.US,D,20221103,000000,18.95,18.95,18.5,18.5,22629,0
+AHL_D.US,D,20221104,000000,18.54,18.8737,18.3201,18.84,7732,0
+AHL_D.US,D,20221107,000000,18.59,18.73,18.42,18.6,14125,0
+AHL_D.US,D,20221108,000000,18.59,19.26,18.59,19.1,14450,0
+AHL_D.US,D,20221109,000000,19.35,19.35,18.7,19.04,16824,0
+AHL_D.US,D,20221110,000000,19.4,20.4707,18.98,20.4707,26585,0
+AHL_D.US,D,20221111,000000,20.55,20.875,20.47,20.8292,17066,0
+AHL_D.US,D,20221114,000000,20.69,20.69,19.57,19.69,10559,0
+AHL_D.US,D,20221115,000000,20.52,20.52,20.03,20.1,23149,0
+AHL_D.US,D,20221116,000000,20.12,20.615,20.12,20.5,20220,0
+AHL_D.US,D,20221117,000000,20.55,20.68,20.175,20.5163,15744,0
+AHL_D.US,D,20221118,000000,20.6,20.6798,20.32,20.53,10923,0
+AHL_D.US,D,20221121,000000,20.67,20.69,20.348,20.69,5984,0
+AHL_D.US,D,20221122,000000,20.61,20.69,20.25,20.27,8004,0
+AHL_D.US,D,20221123,000000,20.38,20.6,20.38,20.6,7903,0
+AHL_D.US,D,20221125,000000,20.37,20.61,20.37,20.46,5576,0
+AHL_D.US,D,20221128,000000,20.56,20.56,20.06,20.12,22283,0
+AHL_D.US,D,20221129,000000,19.98,20.08,19.31,19.33,23794,0
+AHL_D.US,D,20221130,000000,19.49,19.9,19.33,19.9,20965,0
+AHL_D.US,D,20221201,000000,20.05,20.47,19.83,20.44,44558,0
+AHL_D.US,D,20221202,000000,20.32,20.38,20.15,20.37,15776,0
+AHL_D.US,D,20221205,000000,20.46,20.62,20.23,20.51,34184,0
+AHL_D.US,D,20221206,000000,20.64,20.66,19.99,20,20404,0
+AHL_D.US,D,20221207,000000,20.02,20.33,19.88,19.9,20635,0
+AHL_D.US,D,20221208,000000,19.9,20.24,19.54,19.72,38926,0
+AHL_D.US,D,20221209,000000,19.8,19.8143,19.09,19.1,34715,0
+AHL_D.US,D,20221212,000000,19.15,19.3499,18.92,19.2,31904,0
+AHL_D.US,D,20221213,000000,19.42,19.81,19.42,19.6,26786,0
+AHL_D.US,D,20221214,000000,19.26,19.3277,18.9616,19.2,19238,0
+AHL_D.US,D,20221215,000000,19.07,19.25,18.55,18.55,43286,0
+AHL_D.US,D,20221216,000000,18.58,18.8,18.51,18.68,31721,0
+AHL_D.US,D,20221219,000000,18.76,18.9199,18.55,18.76,28928,0
+AHL_D.US,D,20221220,000000,18.88,18.88,18.63,18.71,24205,0
+AHL_D.US,D,20221221,000000,18.86,18.95,18.58,18.63,26268,0
+AHL_D.US,D,20221222,000000,18.61,18.64,18.24,18.4,23587,0
+AHL_D.US,D,20221223,000000,18.41,18.41,17.82,18.18,39213,0
+AHL_D.US,D,20221227,000000,18.01,18.26,18,18.2,35776,0
+AHL_D.US,D,20221228,000000,18.19,18.25,17.9,18.07,37328,0
+AHL_D.US,D,20221229,000000,18.11,18.2799,17.9,18.07,20252,0
+AHL_D.US,D,20221230,000000,17.94,18.07,17.85,18.07,23979,0
+AHL_D.US,D,20230103,000000,18.65,18.798,18.35,18.74,58577,0
+AHL_D.US,D,20230104,000000,18.93,19.65,18.93,19.64,29224,0
+AHL_D.US,D,20230105,000000,19.64,20.9999,19.45,20.58,27671,0
+AHL_D.US,D,20230106,000000,20.94,21.04,20.52,20.68,21864,0
+AHL_D.US,D,20230109,000000,20.51,20.5988,20.4,20.5007,8128,0
+AHL_D.US,D,20230110,000000,20.55,20.87,20.45,20.86,18134,0
+AHL_D.US,D,20230111,000000,21.04,21.45,20.95,21.45,12694,0
+AHL_D.US,D,20230112,000000,22.2,22.2,21.43,21.5,14557,0
+AHL_D.US,D,20230113,000000,21.75,21.7948,20.94,21.6,14615,0
+AHL_D.US,D,20230117,000000,21.92,21.99,21.53,21.97,17244,0
+AHL_D.US,D,20230118,000000,22.42,22.5969,21.47,21.76,19660,0
+AHL_D.US,D,20230119,000000,21.92,22.15,21.6001,22.1,5824,0
+AHL_D.US,D,20230120,000000,22.09,22.09,21.6,21.85,15352,0
+AHL_D.US,D,20230123,000000,21.94,22.1,21.8,22.05,8517,0
+AHL_D.US,D,20230124,000000,21.85,22.19,21.81,22.19,14918,0
+AHL_D.US,D,20230125,000000,22.18,22.18,21.9596,22.15,7500,0
+AHL_D.US,D,20230126,000000,22.05,22.28,22.01,22.27,11683,0
+AHL_D.US,D,20230127,000000,22.28,22.28,22.1,22.21,10051,0
+AHL_D.US,D,20230130,000000,22,22.01,21.71,21.98,32138,0
+AHL_D.US,D,20230131,000000,22,22.12,21.85,22.12,26570,0
+AHL_D.US,D,20230201,000000,21.85,22.22,21.85,22.11,16232,0
+AHL_D.US,D,20230202,000000,22.2,22.44,22.0035,22.38,18624,0
+AHL_D.US,D,20230203,000000,22.26,22.4,22,22.03,17526,0
+AHL_D.US,D,20230206,000000,22.09,22.09,21.38,21.3801,14095,0
+AHL_D.US,D,20230207,000000,21.5,21.61,21.15,21.1599,12405,0
+AHL_D.US,D,20230208,000000,21.49,21.645,20.96,21.405,32998,0
+AHL_D.US,D,20230209,000000,21.35,21.59,21.255,21.48,9100,0
+AHL_D.US,D,20230210,000000,21.52,21.5607,21.2832,21.4449,3788,0
+AHL_D.US,D,20230213,000000,21.59,21.85,21.4536,21.85,10660,0
+AHL_D.US,D,20230214,000000,21.85,21.88,21.4901,21.84,6300,0
+AHL_D.US,D,20230215,000000,21.84,21.86,21.73,21.86,5137,0
+AHL_D.US,D,20230216,000000,21.8,21.85,21.7066,21.8,4120,0
+AHL_D.US,D,20230217,000000,21.87,21.87,21.51,21.74,2352,0
+AHL_D.US,D,20230221,000000,21.72,21.72,21.21,21.21,15005,0
+AHL_D.US,D,20230222,000000,21.49,21.49,21.06,21.28,7405,0
+AHL_D.US,D,20230223,000000,21.23,21.6911,21.23,21.66,5333,0
+AHL_D.US,D,20230224,000000,21.31,21.6188,21.3,21.5125,3947,0
+AHL_D.US,D,20230227,000000,21.57,21.63,21.55,21.55,6620,0
+AHL_D.US,D,20230228,000000,21.63,21.9,21.32,21.9,44590,0
+AHL_D.US,D,20230301,000000,21.88,21.89,21.665,21.87,6258,0
+AHL_D.US,D,20230302,000000,21.51,21.74,21.4075,21.74,6964,0
+AHL_D.US,D,20230303,000000,21.66,21.85,21.5,21.84,11002,0
+AHL_D.US,D,20230306,000000,21.9,21.91,21.65,21.895,6817,0
+AHL_D.US,D,20230307,000000,21.85,21.87,21.5995,21.5995,9921,0
+AHL_D.US,D,20230308,000000,21.74,21.74,21.421,21.62,24164,0
+AHL_D.US,D,20230309,000000,21.71,21.71,20.97,20.97,18698,0
+AHL_D.US,D,20230310,000000,21.12,21.12,19.8,19.8,18359,0
+AHL_D.US,D,20230313,000000,19.9,19.9,18.13,18.415,53402,0
+AHL_D.US,D,20230314,000000,18.45,19.15,18.45,18.54,24637,0
+AHL_D.US,D,20230315,000000,18.67,18.67,18.1245,18.29,15192,0
+AHL_D.US,D,20230316,000000,18.1,18.88,17.94,18.88,28369,0
+AHL_D.US,D,20230317,000000,18.62,18.62,17.8,18.05,7205,0
+AHL_D.US,D,20230320,000000,18.2,18.7,17.64,17.64,13426,0
+AHL_D.US,D,20230321,000000,17.78,18.2,17.65,18.2,16431,0
+AHL_D.US,D,20230322,000000,18.2,18.63,17.804,18.63,12046,0
+AHL_D.US,D,20230323,000000,18.72,18.87,18.5557,18.71,10518,0
+AHL_D.US,D,20230324,000000,18.82,18.88,18.06,18.1705,20264,0
+AHL_D.US,D,20230327,000000,18.39,18.92,18.08,18.25,44652,0
+AHL_D.US,D,20230328,000000,18.16,18.43,18.16,18.26,15771,0
+AHL_D.US,D,20230329,000000,18.25,18.78,18,18.58,67609,0
+AHL_D.US,D,20230330,000000,18.7,18.85,18.51,18.69,56835,0
+AHL_D.US,D,20230331,000000,18.82,19,18.32,18.32,209112,0
+AHL_D.US,D,20230403,000000,18.45,18.8699,18.36,18.51,23535,0
+AHL_D.US,D,20230404,000000,18.66,18.91,18.65,18.91,18601,0
+AHL_D.US,D,20230405,000000,18.93,19,18.77,18.863,5960,0
+AHL_D.US,D,20230406,000000,18.93,18.93,18.66,18.67,14437,0
+AHL_D.US,D,20230410,000000,18.65,18.9899,18.65,18.75,9793,0
+AHL_D.US,D,20230411,000000,18.65,19.56,18.65,19.46,16479,0
+AHL_D.US,D,20230412,000000,19.6,19.96,19.55,19.61,19939,0
+AHL_D.US,D,20230413,000000,19.59,19.9599,19.59,19.93,10531,0
+AHL_D.US,D,20230414,000000,19.95,20.01,19.88,20.01,9162,0
+AHL_D.US,D,20230417,000000,20.04,20.26,20.04,20.24,19824,0
+AHL_D.US,D,20230418,000000,20.13,20.38,20.13,20.3,4430,0
+AHL_D.US,D,20230419,000000,20.18,20.41,20.18,20.23,10137,0
+AHL_D.US,D,20230420,000000,20.33,20.43,20.33,20.3571,3291,0
+AHL_D.US,D,20230421,000000,20.4,20.4,20.05,20.0642,13295,0
+AHL_D.US,D,20230424,000000,20.2,20.44,20.1,20.1,5821,0
+AHL_D.US,D,20230425,000000,19.95,19.95,19.63,19.87,17952,0
+AHL_D.US,D,20230426,000000,19.72,20.2,19.48,20.2,9765,0
+AHL_D.US,D,20230427,000000,20.09,20.36,19.95,20.36,14767,0
+AHL_D.US,D,20230428,000000,20.38,20.53,20.16,20.5,39215,0
+AHL_D.US,D,20230501,000000,20.62,20.63,20.4,20.63,6353,0
+AHL_D.US,D,20230502,000000,20.42,20.506,19.37,19.37,16626,0
+AHL_D.US,D,20230503,000000,19.44,19.7599,19.06,19.06,13522,0
+AHL_D.US,D,20230504,000000,19,19.01,18.3,18.32,18755,0
+AHL_D.US,D,20230505,000000,18.43,18.9299,18.175,18.3,15979,0
+AHL_D.US,D,20230508,000000,18.3,18.3,17.79,17.98,22062,0
+AHL_D.US,D,20230509,000000,18.1,18.1,17.57,17.75,22710,0
+AHL_D.US,D,20230510,000000,18.06,18.53,17.8,18.04,25421,0
+AHL_D.US,D,20230511,000000,18.3,18.3,17.69,17.7299,7888,0
+AHL_D.US,D,20230512,000000,17.67,18,17.61,17.77,6576,0
+AHL_D.US,D,20230515,000000,18.06,18.06,17.64,17.8,9850,0
+AHL_D.US,D,20230516,000000,17.66,17.72,17.5,17.555,13011,0
+AHL_D.US,D,20230517,000000,17.56,17.9855,17.5509,17.8,12783,0
+AHL_D.US,D,20230518,000000,17.8,18.2268,17.8,18,9118,0
+AHL_D.US,D,20230519,000000,18,18,17.64,17.87,13303,0
+AHL_D.US,D,20230522,000000,17.72,17.8358,17.59,17.59,15996,0
+AHL_D.US,D,20230523,000000,17.59,17.9002,17.59,17.84,10634,0
+AHL_D.US,D,20230524,000000,17.66,17.95,17.62,17.95,14272,0
+AHL_D.US,D,20230525,000000,17.95,18.04,17.81,18.04,9360,0
+AHL_D.US,D,20230526,000000,17.92,17.9581,17.79,17.92,9043,0
+AHL_D.US,D,20230530,000000,17.97,18.53,17.9,18.34,16716,0
+AHL_D.US,D,20230531,000000,18.49,18.98,18.3013,18.98,67809,0
+AHL_D.US,D,20230601,000000,18.97,18.98,18.56,18.98,13210,0
+AHL_D.US,D,20230602,000000,18.99,19.66,18.7501,19.66,14626,0
+AHL_D.US,D,20230605,000000,19.65,19.7214,19.21,19.65,9580,0
+AHL_D.US,D,20230606,000000,19.76,19.76,19.4008,19.69,14199,0
+AHL_D.US,D,20230607,000000,19.635,19.8,19.3901,19.3901,14270,0
+AHL_D.US,D,20230608,000000,19.23,19.52,19.23,19.4339,6501,0
+AHL_D.US,D,20230609,000000,19.72,19.72,19.55,19.5516,8832,0
+AHL_D.US,D,20230612,000000,19.74,19.96,19.34,19.44,25712,0
+AHL_D.US,D,20230613,000000,19.5,19.6543,19.45,19.4501,7932,0
+AHL_D.US,D,20230614,000000,19.1,19.21,18.8301,19.21,8013,0
+AHL_D.US,D,20230615,000000,19.19,19.25,18.75,18.9105,12112,0
+AHL_D.US,D,20230616,000000,19.58,19.58,18.39,18.39,21252,0
+AHL_D.US,D,20230620,000000,18.39,18.568,18.23,18.27,19403,0
+AHL_D.US,D,20230621,000000,18.42,18.42,18.05,18.05,12771,0
+AHL_D.US,D,20230622,000000,18.15,18.16,17.7939,17.875,6121,0
+AHL_D.US,D,20230623,000000,17.97,18.44,17.97,18.295,11469,0
+AHL_D.US,D,20230626,000000,18.6,18.74,18.45,18.61,12117,0
+AHL_D.US,D,20230627,000000,18.38,18.835,18.38,18.57,5903,0
+AHL_D.US,D,20230628,000000,18.48,19.45,18.35,19.38,24711,0
+AHL_D.US,D,20230629,000000,19.43,19.43,18.39,18.61,11174,0
+AHL_D.US,D,20230630,000000,19.04,19.05,18.505,18.96,66651,0
+AHL_D.US,D,20230703,000000,19.19,19.3066,18.98,19.17,8390,0
+AHL_D.US,D,20230705,000000,19,19.2814,18.6994,18.9844,16332,0
+AHL_D.US,D,20230706,000000,18.95,18.95,18.2362,18.44,7825,0
+AHL_D.US,D,20230707,000000,18.18,18.7,18.18,18.64,9149,0
+AHL_D.US,D,20230710,000000,18.87,18.87,18.48,18.54,9679,0
+AHL_D.US,D,20230711,000000,18.8,18.9101,18.675,18.85,9139,0
+AHL_D.US,D,20230712,000000,19.09,19.1634,18.55,18.55,10018,0
+AHL_D.US,D,20230713,000000,18.8,19.22,18.8,18.98,9603,0
+AHL_D.US,D,20230714,000000,19.08,19.1047,18.7212,19.03,7824,0
+AHL_D.US,D,20230717,000000,19.08,19.08,18.58,18.62,12496,0
+AHL_D.US,D,20230718,000000,18.88,18.88,18.58,18.61,9338,0
+AHL_D.US,D,20230719,000000,18.83,19.08,18.83,19.08,6039,0
+AHL_D.US,D,20230720,000000,19.075,19.1,18.875,19,4377,0
+AHL_D.US,D,20230721,000000,19.14,19.37,18.98,19.3699,15550,0
+AHL_D.US,D,20230724,000000,19.45,19.45,19.15,19.15,11166,0
+AHL_D.US,D,20230725,000000,19.12,19.1488,19,19,5891,0
+AHL_D.US,D,20230726,000000,19.05,19.37,19.05,19.2,12758,0
+AHL_D.US,D,20230727,000000,19.37,19.37,18.7878,18.7878,9305,0
+AHL_D.US,D,20230728,000000,18.79,19.18,18.59,18.7385,6019,0
+AHL_D.US,D,20230731,000000,19.06,19.28,18.7901,19.28,20735,0
+AHL_D.US,D,20230801,000000,19.34,19.34,18.92,19.1043,6070,0
+AHL_D.US,D,20230802,000000,18.83,18.97,18.83,18.97,4378,0
+AHL_D.US,D,20230803,000000,18.95,19.16,18.82,18.8201,4751,0
+AHL_D.US,D,20230804,000000,18.75,19.26,18.75,19.09,4149,0
+AHL_D.US,D,20230807,000000,19,19.26,19,19,5310,0
+AHL_D.US,D,20230808,000000,18.78,19.1,18.78,18.86,10407,0
+AHL_D.US,D,20230809,000000,18.79,18.81,18.67,18.79,4531,0
+AHL_D.US,D,20230810,000000,18.65,18.86,18.61,18.6153,10056,0
+AHL_D.US,D,20230811,000000,18.58,18.8,18.41,18.6823,8574,0
+AHL_D.US,D,20230814,000000,18.7,18.7,18.57,18.59,8855,0
+AHL_D.US,D,20230815,000000,18.51,18.72,18.4,18.4,10693,0
+AHL_D.US,D,20230816,000000,18.41,18.54,18.25,18.3,11461,0
+AHL_D.US,D,20230817,000000,18.19,18.445,18.04,18.11,16891,0
+AHL_D.US,D,20230818,000000,17.93,18.3599,17.93,18.08,8557,0
+AHL_D.US,D,20230821,000000,18,18.19,18,18.15,10197,0
+AHL_D.US,D,20230822,000000,18.19,18.3,18.0609,18.07,18318,0
+AHL_D.US,D,20230823,000000,18.03,18.57,18.0204,18.57,22010,0
+AHL_D.US,D,20230824,000000,18.63,18.65,18.15,18.54,7222,0
+AHL_D.US,D,20230825,000000,18.45,18.66,18.18,18.35,16560,0
+AHL_D.US,D,20230828,000000,18.28,18.55,18.28,18.55,5373,0
+AHL_D.US,D,20230829,000000,18.55,18.99,18.4148,18.99,5023,0
+AHL_D.US,D,20230830,000000,18.86,19,18.85,19,8849,0
+AHL_D.US,D,20230831,000000,18.9,19.22,18.78,19.06,50072,0
+AHL_D.US,D,20230901,000000,18.57,19.1,18.57,19.0649,5864,0
+AHL_D.US,D,20230905,000000,19.18,19.18,18.66,18.66,8723,0
+AHL_D.US,D,20230906,000000,19.05,19.05,18.9124,19,11133,0
+AHL_D.US,D,20230907,000000,19.15,19.15,18.8084,19.11,3814,0
+AHL_D.US,D,20230908,000000,19.2,19.2,18.92,19.04,6318,0
+AHL_D.US,D,20230911,000000,19.04,19.16,19,19,6127,0
+AHL_D.US,D,20230912,000000,19.16,19.1699,18.84,19.08,11731,0
+AHL_D.US,D,20230913,000000,19.15,19.17,18.9225,19.15,6338,0
+AHL_D.US,D,20230914,000000,18.819,19.05,18.819,18.95,4999,0
+AHL_D.US,D,20230915,000000,18.89,19.2046,18.67,18.93,25377,0
+AHL_D.US,D,20230918,000000,18.97,19.09,18.8664,19.09,8053,0
+AHL_D.US,D,20230919,000000,18.85,19.37,18.85,19.37,24982,0
+AHL_D.US,D,20230920,000000,19.26,19.34,19.02,19.28,11524,0
+AHL_D.US,D,20230921,000000,19.03,19.13,18.92,18.94,10453,0
+AHL_D.US,D,20230922,000000,18.85,19.2,18.81,18.94,5668,0
+AHL_D.US,D,20230925,000000,18.82,19,18.77,18.77,9670,0
+AHL_D.US,D,20230926,000000,18.76,19.12,18.5758,18.58,19376,0
+AHL_D.US,D,20230927,000000,18.76,18.76,18.6,18.75,12747,0
+AHL_D.US,D,20230928,000000,18.61,18.87,18.58,18.86,8517,0
+AHL_D.US,D,20230929,000000,18.72,19.37,18.72,19.24,70686,0
+AHL_D.US,D,20231002,000000,19.19,19.19,18.9,19.12,11094,0
+AHL_D.US,D,20231003,000000,19.1,19.1,18.13,18.16,30463,0
+AHL_D.US,D,20231004,000000,18.23,18.39,18.12,18.13,14298,0
+AHL_D.US,D,20231005,000000,18.3,18.3,17.76,17.76,11627,0
+AHL_D.US,D,20231006,000000,17.7,17.95,17.7,17.94,7254,0
+AHL_D.US,D,20231009,000000,17.95,18,17.76,17.98,9947,0
+AHL_D.US,D,20231010,000000,18.06,18.2499,18.06,18.19,5028,0
+AHL_D.US,D,20231011,000000,18.21,18.55,17.93,17.93,19339,0
+AHL_D.US,D,20231012,000000,17.96,18.125,17.73,17.73,10236,0
+AHL_D.US,D,20231013,000000,17.77,18.3,17.67,17.67,8791,0
+AHL_D.US,D,20231016,000000,17.77,18.2,17.77,17.86,11704,0
+AHL_D.US,D,20231017,000000,17.95,18.1699,17.81,18.14,11005,0
+AHL_D.US,D,20231018,000000,18.09,18.09,17.77,17.8,12341,0
+AHL_D.US,D,20231019,000000,17.71,17.99,17.15,17.15,9637,0
+AHL_D.US,D,20231020,000000,17.23,17.31,17.1,17.24,11270,0
+AHL_D.US,D,20231023,000000,17.09,17.41,17.09,17.295,10047,0
+AHL_D.US,D,20231024,000000,17.44,17.44,17.23,17.35,10133,0
+AHL_D.US,D,20231025,000000,17.32,17.5299,17.06,17.0601,10508,0
+AHL_D.US,D,20231026,000000,17.11,17.3018,17.0363,17.3018,3622,0
+AHL_D.US,D,20231027,000000,17.2,17.2,16.75,16.75,14762,0
+AHL_D.US,D,20231030,000000,16.9,16.9,16.65,16.72,15209,0
+AHL_D.US,D,20231031,000000,16.75,17.01,16.75,17.01,16544,0
+AHL_D.US,D,20231101,000000,17.12,17.6034,17,17.6,26246,0
+AHL_D.US,D,20231102,000000,17.89,18.32,17.89,18.29,21743,0
+AHL_D.US,D,20231103,000000,18.42,18.76,18.31,18.755,13565,0
+AHL_D.US,D,20231106,000000,18.74,18.78,18.5001,18.74,10872,0
+AHL_D.US,D,20231107,000000,18.6624,18.9,18.56,18.57,5994,0
+AHL_D.US,D,20231108,000000,18.57,18.87,18.57,18.85,13867,0
+AHL_D.US,D,20231109,000000,18.74,18.97,18.74,18.93,33083,0
+AHL_D.US,D,20231110,000000,18.99,19.19,18.9572,19.0301,8988,0
+AHL_D.US,D,20231113,000000,19.15,19.34,18.63,19.24,14274,0
+AHL_D.US,D,20231114,000000,19.37,19.37,19.26,19.26,52184,0
+AHL_D.US,D,20231115,000000,19.2,19.54,19.2,19.4501,28027,0
+AHL_D.US,D,20231116,000000,19.58,19.73,19.48,19.6703,18721,0
+AHL_D.US,D,20231117,000000,19.62,19.8,19.41,19.63,18232,0
+AHL_D.US,D,20231120,000000,19.63,19.63,19.37,19.44,8062,0
+AHL_D.US,D,20231121,000000,19.5,19.69,19.335,19.46,16978,0
+AHL_D.US,D,20231122,000000,19.65,19.65,19.1798,19.22,8205,0
+AHL_D.US,D,20231124,000000,19.38,19.4569,19.1725,19.22,4478,0
+AHL_D.US,D,20231127,000000,19.43,19.5,19.2775,19.39,15733,0
+AHL_D.US,D,20231128,000000,19.33,19.5,19.33,19.5,8275,0
+AHL_D.US,D,20231129,000000,19.5,19.89,19.4737,19.87,24942,0
+AHL_D.US,D,20231130,000000,19.74,20.49,19.74,20.44,51382,0
+AHL_D.US,D,20231201,000000,20.67,20.8012,20.4,20.7011,9415,0
+AHL_D.US,D,20231204,000000,20.66,20.7525,20.5,20.54,11016,0
+AHL_D.US,D,20231205,000000,20.6,20.91,20.4673,20.89,9561,0
+AHL_D.US,D,20231206,000000,20.86,20.95,20.645,20.645,21794,0
+AHL_D.US,D,20231207,000000,20.72,20.89,20.68,20.68,11688,0
+AHL_D.US,D,20231208,000000,20.78,20.78,20.45,20.46,7183,0
+AHL_D.US,D,20231211,000000,20.33,20.5,20.043,20.22,13771,0
+AHL_D.US,D,20231212,000000,20.12,20.4,20.05,20.2,6489,0
+AHL_D.US,D,20231213,000000,20.35,20.61,20.04,20.37,12547,0
+AHL_D.US,D,20231214,000000,20.31,20.68,20.04,20.2,27706,0
+AHL_D.US,D,20231215,000000,20.06,20.45,19.82,19.86,19654,0
+AHL_D.US,D,20231218,000000,19.85,19.875,19.62,19.71,27480,0
+AHL_D.US,D,20231219,000000,19.58,20.06,19.58,19.94,33136,0
+AHL_D.US,D,20231220,000000,20,20.1867,19.75,19.75,10855,0
+AHL_D.US,D,20231221,000000,19.75,20.06,19.75,19.88,27962,0
+AHL_D.US,D,20231222,000000,19.82,20.1842,19.8,19.89,16415,0
+AHL_D.US,D,20231226,000000,19.9,20.2,19.69,19.7999,10519,0
+AHL_D.US,D,20231227,000000,19.86,20.17,19.73,20.08,16313,0
+AHL_D.US,D,20231228,000000,19.9,20.39,19.9,20.31,10402,0
+AHL_D.US,D,20231229,000000,20.14,20.88,19.9177,20.79,68617,0
+AHL_D.US,D,20240102,000000,20.55,20.91,20.4,20.71,20525,0
+AHL_D.US,D,20240103,000000,20.79,20.8716,20.48,20.52,19710,0
+AHL_D.US,D,20240104,000000,20.61,20.675,20.31,20.4165,9476,0
+AHL_D.US,D,20240105,000000,20.42,20.72,20.34,20.34,8683,0
+AHL_D.US,D,20240108,000000,20.35,20.54,20.2543,20.54,15138,0
+AHL_D.US,D,20240109,000000,20.54,20.8,20.39,20.39,13124,0
+AHL_D.US,D,20240110,000000,20.63,20.8,20.46,20.78,10951,0
+AHL_D.US,D,20240111,000000,20.9,20.9,20.6297,20.79,6095,0
+AHL_D.US,D,20240112,000000,20.91,20.9899,20.56,20.61,12808,0
+AHL_D.US,D,20240116,000000,20.66,20.695,20.54,20.54,10975,0
+AHL_D.US,D,20240117,000000,20.53,20.53,20.0001,20.08,22024,0
+AHL_D.US,D,20240118,000000,20.48,20.5499,19.82,19.9,11019,0
+AHL_D.US,D,20240119,000000,19.98,20,19.81,20,10959,0
+AHL_D.US,D,20240122,000000,20.2,20.4,20.2,20.4,6489,0
+AHL_D.US,D,20240123,000000,20.51,20.62,20.475,20.6,5922,0
+AHL_D.US,D,20240124,000000,20.75,20.75,20.25,20.53,5388,0
+AHL_D.US,D,20240125,000000,20.52,21.31,20.52,21.31,15959,0
+AHL_D.US,D,20240126,000000,21.32,21.66,21.13,21.66,14009,0
+AHL_D.US,D,20240129,000000,21.66,21.83,21.56,21.6899,6264,0
+AHL_D.US,D,20240130,000000,21.68,21.95,21.56,21.95,10950,0
+AHL_D.US,D,20240131,000000,21.95,21.95,21.5501,21.67,11425,0
+AHL_D.US,D,20240201,000000,21.84,21.84,21.55,21.7549,15209,0
+AHL_D.US,D,20240202,000000,21.7,21.7,21.5046,21.6,6050,0
+AHL_D.US,D,20240205,000000,21.64,21.64,20.91,20.99,23451,0
+AHL_D.US,D,20240206,000000,20.9,21.2,20.8,21.2,6511,0
+AHL_D.US,D,20240207,000000,21.2,21.325,21.145,21.325,7179,0
+AHL_D.US,D,20240208,000000,21.35,21.4729,21.19,21.2,8034,0
+AHL_D.US,D,20240209,000000,21.3822,21.46,21.228,21.46,8427,0
+AHL_D.US,D,20240212,000000,21.61,21.82,21.5,21.76,14929,0
+AHL_D.US,D,20240213,000000,21.6,21.6,21.21,21.22,5820,0
+AHL_D.US,D,20240214,000000,21.22,21.4016,21.2195,21.2195,4064,0
+AHL_D.US,D,20240215,000000,21.19,21.49,21.19,21.36,3711,0
+AHL_D.US,D,20240216,000000,21.4,21.4,21.11,21.2266,4330,0
+AHL_D.US,D,20240220,000000,21.23,21.4,20.78,20.81,12517,0
+AHL_D.US,D,20240221,000000,21.01,21.2048,20.76,20.8,10191,0
+AHL_D.US,D,20240222,000000,20.97,21.18,20.87,21.18,4352,0
+AHL_D.US,D,20240223,000000,21.31,21.6475,21.0171,21.6475,6292,0
+AHL_D.US,D,20240226,000000,21.75,21.81,21.5869,21.6101,7786,0
+AHL_D.US,D,20240227,000000,21.75,21.75,21.15,21.17,11292,0
+AHL_D.US,D,20240228,000000,21.36,21.37,21.11,21.37,13853,0
+AHL_D.US,D,20240229,000000,21.52,21.71,21.41,21.5,26001,0
+AHL_D.US,D,20240301,000000,21.95,21.95,21.1,21.25,29674,0
+AHL_D.US,D,20240304,000000,21.33,21.4389,21.17,21.17,6433,0
+AHL_D.US,D,20240305,000000,21.1,21.68,21.1,21.29,3266,0
+AHL_D.US,D,20240306,000000,21.1,21.62,20.86,21.15,14012,0
+AHL_D.US,D,20240307,000000,21.18,21.3,21.05,21.265,9348,0
+AHL_D.US,D,20240308,000000,21.34,21.3988,21.12,21.34,25273,0
+AHL_D.US,D,20240311,000000,21.45,21.5,21.34,21.35,7652,0
+AHL_D.US,D,20240312,000000,21.44,21.47,21.385,21.47,5162,0
+AHL_D.US,D,20240313,000000,21.62,21.91,21.5773,21.825,22345,0
+AHL_D.US,D,20240314,000000,21.67,21.67,21.01,21.0109,10936,0
+AHL_D.US,D,20240315,000000,20.96,21.074,20.96,21.03,4818,0
+AHL_D.US,D,20240318,000000,21.09,21.1,20.9101,21.05,11358,0
+AHL_D.US,D,20240319,000000,21.14,21.4,21.0401,21.3,10235,0
+AHL_D.US,D,20240320,000000,21.3,21.5,21.0414,21.37,53274,0
+AHL_D.US,D,20240321,000000,21.36,21.65,21.18,21.18,22198,0
+AHL_D.US,D,20240322,000000,21.35,21.46,21.1,21.2,14429,0
+AHL_D.US,D,20240325,000000,21.35,21.35,20.9001,21,8757,0
+AHL_D.US,D,20240326,000000,21.09,21.09,20.66,20.9,5804,0
+AHL_D.US,D,20240327,000000,21.05,21.24,20.78,21.24,8268,0
+AHL_D.US,D,20240328,000000,21.36,21.58,20.34,20.41,84715,0
+AHL_D.US,D,20240401,000000,20.63,20.8999,20.315,20.63,35399,0
+AHL_D.US,D,20240402,000000,20.57,20.6,20.4,20.51,11738,0
+AHL_D.US,D,20240403,000000,20.36,20.57,20.2501,20.42,11715,0
+AHL_D.US,D,20240404,000000,20.48,20.6889,20.25,20.35,10383,0
+AHL_D.US,D,20240405,000000,20.2,20.69,20.2,20.55,8981,0
+AHL_D.US,D,20240408,000000,20.54,20.7,20.4732,20.68,12372,0
+AHL_D.US,D,20240409,000000,20.82,20.82,20.5,20.73,8275,0
+AHL_D.US,D,20240410,000000,20.48,20.53,20.21,20.53,13757,0
+AHL_D.US,D,20240411,000000,20.4,20.4,20.1,20.2,14349,0
+AHL_D.US,D,20240412,000000,20.2,20.46,20.16,20.2,3541,0
+AHL_D.US,D,20240415,000000,19.95,20.1686,19.7,19.7,18957,0
+AHL_D.US,D,20240416,000000,19.68,19.72,19.51,19.6744,8033,0
+AHL_D.US,D,20240417,000000,19.7,19.9329,19.54,19.57,5688,0
+AHL_D.US,D,20240418,000000,19.53,19.5864,19.38,19.43,9640,0
+AHL_D.US,D,20240419,000000,19.465,19.83,19.39,19.45,6547,0
+AHL_D.US,D,20240422,000000,19.61,19.84,19.5206,19.705,7041,0
+AHL_D.US,D,20240423,000000,19.81,19.95,19.69,19.95,5223,0
+AHL_D.US,D,20240424,000000,19.96,19.96,19.8001,19.8001,5417,0
+AHL_D.US,D,20240425,000000,19.79,19.83,19.5774,19.75,9293,0
+AHL_D.US,D,20240426,000000,19.71,19.835,19.42,19.5,8710,0
+AHL_D.US,D,20240429,000000,19.69,19.8,19.59,19.712,13776,0
+AHL_D.US,D,20240430,000000,19.93,19.93,19.61,19.65,11778,0
+AHL_D.US,D,20240501,000000,19.58,19.8,19.45,19.56,16591,0
+AHL_D.US,D,20240502,000000,19.65,19.86,19.56,19.85,10916,0
+AHL_D.US,D,20240503,000000,20,20.2832,19.81,20.27,13605,0
+AHL_D.US,D,20240506,000000,20.27,20.515,20.27,20.5,16055,0
+AHL_D.US,D,20240507,000000,20.5,20.5835,20.07,20.13,32178,0
+AHL_D.US,D,20240508,000000,20.17,20.17,19.56,19.72,25395,0
+AHL_D.US,D,20240509,000000,19.77,19.89,19.5538,19.82,11054,0
+AHL_D.US,D,20240510,000000,19.89,19.9199,19.6819,19.78,7879,0
+AHL_D.US,D,20240513,000000,19.91,20.0069,19.81,19.91,8091,0
+AHL_D.US,D,20240514,000000,20.06,20.06,19.77,19.8,13894,0
+AHL_D.US,D,20240515,000000,20,20.26,20,20.26,5823,0
+AHL_D.US,D,20240516,000000,20.36,20.36,20.1051,20.18,7771,0
+AHL_D.US,D,20240517,000000,20.26,20.36,20.05,20.36,5902,0
+AHL_D.US,D,20240520,000000,20.19,20.39,20.19,20.3,7397,0
+AHL_D.US,D,20240521,000000,20.4,20.4,20,20.01,5796,0
+AHL_D.US,D,20240522,000000,20,20.09,19.85,19.86,11819,0
+AHL_D.US,D,20240523,000000,19.84,20.0199,19.55,19.76,17260,0
+AHL_D.US,D,20240524,000000,19.87,19.88,19.65,19.86,3982,0
+AHL_D.US,D,20240528,000000,20.09,20.13,19.8884,19.8884,9868,0
+AHL_D.US,D,20240529,000000,19.94,19.94,19.64,19.71,12288,0
+AHL_D.US,D,20240530,000000,19.79,20,19.65,19.65,13219,0
+AHL_D.US,D,20240531,000000,19.62,20.62,19.62,20.61,90399,0
+AHL_D.US,D,20240603,000000,20.48,20.75,20.48,20.62,27840,0
+AHL_D.US,D,20240604,000000,20.62,20.92,20.62,20.9,16277,0
+AHL_D.US,D,20240605,000000,20.9,20.91,20.62,20.88,13293,0
+AHL_D.US,D,20240606,000000,20.66,20.9,20.66,20.845,16259,0
+AHL_D.US,D,20240607,000000,20.7,20.8,20.7,20.74,5711,0
+AHL_D.US,D,20240610,000000,20.79,20.79,20.58,20.6001,7309,0
+AHL_D.US,D,20240611,000000,20.7,20.7,20.39,20.55,11048,0
+AHL_D.US,D,20240612,000000,20.8,20.99,20.8,20.8,10575,0
+AHL_D.US,D,20240613,000000,20.9,20.92,20.6347,20.8,8776,0
+AHL_D.US,D,20240614,000000,20.48,20.7,20.17,20.18,6498,0
+AHL_D.US,D,20240617,000000,20.26,20.28,20.03,20.28,10871,0
+AHL_D.US,D,20240618,000000,20.06,20.53,20.06,20.33,19528,0
+AHL_D.US,D,20240620,000000,20.19,20.4922,20.12,20.2167,11877,0
+AHL_D.US,D,20240621,000000,20.3,20.48,20.25,20.48,4884,0
+AHL_D.US,D,20240624,000000,20.46,20.46,19.93,20.03,32769,0
+AHL_D.US,D,20240625,000000,20.13,20.29,20,20.29,16724,0
+AHL_D.US,D,20240626,000000,20.27,20.3199,20.03,20.1991,6831,0
+AHL_D.US,D,20240627,000000,20.29,20.31,20.03,20.2,6672,0
+AHL_D.US,D,20240628,000000,20.08,20.12,20.02,20.07,6990,0
+AHL_D.US,D,20240701,000000,20.17,20.17,19.77,19.93,12817,0
+AHL_D.US,D,20240702,000000,20,20,19.78,19.9217,13659,0
+AHL_D.US,D,20240703,000000,19.87,20.1899,19.8,20.07,6210,0
+AHL_D.US,D,20240705,000000,20.1,20.25,19.98,20.01,14863,0
+AHL_D.US,D,20240708,000000,20.06,20.17,20.0201,20.035,7668,0
+AHL_D.US,D,20240709,000000,20.1,20.1,19.66,19.66,16103,0
+AHL_D.US,D,20240710,000000,19.7,19.73,19.45,19.73,37152,0
+AHL_D.US,D,20240711,000000,19.93,20.01,19.79,20.01,11584,0
+AHL_D.US,D,20240712,000000,20.05,20.12,19.8099,19.99,16892,0
+AHL_D.US,D,20240715,000000,19.86,19.9,19.7855,19.89,9452,0
+AHL_D.US,D,20240716,000000,19.97,20.09,19.97,20.05,9100,0
+AHL_D.US,D,20240717,000000,20.05,20.21,20.03,20.2,13299,0
+AHL_D.US,D,20240718,000000,20.21,20.33,20.12,20.13,21012,0
+AHL_D.US,D,20240719,000000,20.26,20.3897,20.16,20.16,6335,0
+AHL_D.US,D,20240722,000000,20.35,20.43,20.23,20.4,11141,0
+AHL_D.US,D,20240723,000000,20.45,20.45,20.215,20.26,6909,0
+AHL_D.US,D,20240724,000000,20.33,20.365,20.1143,20.15,8174,0
+AHL_D.US,D,20240725,000000,20.3,20.4484,20.3,20.42,9735,0
+AHL_D.US,D,20240726,000000,20.49,20.535,20.44,20.52,10186,0
+AHL_D.US,D,20240729,000000,20.61,20.6799,20.31,20.4299,11847,0
+AHL_D.US,D,20240730,000000,20.47,20.58,20.32,20.58,9028,0
+AHL_D.US,D,20240731,000000,20.54,20.6,19.91,19.95,71873,0
+AHL_D.US,D,20240801,000000,20.06,20.2,19.83,20.14,26226,0
+AHL_D.US,D,20240802,000000,19.97,20.16,19.84,20.16,11453,0
+AHL_D.US,D,20240805,000000,19.95,19.95,19.52,19.86,15978,0
+AHL_D.US,D,20240806,000000,19.79,20.05,19.79,20.04,14032,0
+AHL_D.US,D,20240807,000000,20.04,20.15,19.83,20.02,10894,0
+AHL_D.US,D,20240808,000000,20.1,20.18,20.02,20.08,11168,0
+AHL_D.US,D,20240809,000000,20.08,20.24,20.08,20.1233,6371,0
+AHL_D.US,D,20240812,000000,20.04,20.24,19.97,19.97,5856,0
+AHL_D.US,D,20240813,000000,20.09,20.31,20.09,20.3,8095,0
+AHL_D.US,D,20240814,000000,20.3,20.81,20.3,20.81,19828,0
+AHL_D.US,D,20240815,000000,20.91,20.97,20.7,20.8,13854,0
+AHL_D.US,D,20240816,000000,20.9,20.97,20.8708,20.95,8133,0
+AHL_D.US,D,20240819,000000,20.93,20.95,20.79,20.94,7067,0
+AHL_D.US,D,20240820,000000,20.92,20.92,20.835,20.88,5804,0
+AHL_D.US,D,20240821,000000,20.92,20.98,20.9,20.92,13347,0
+AHL_D.US,D,20240822,000000,21.03,21.04,20.8001,20.99,5759,0
+AHL_D.US,D,20240823,000000,20.97,21.21,20.97,21.21,7814,0
+AHL_D.US,D,20240826,000000,21.3,21.5,21.25,21.3001,12114,0
+AHL_D.US,D,20240827,000000,21.47,21.54,21.3501,21.5,11188,0
+AHL_D.US,D,20240828,000000,21.56,21.56,21.35,21.49,8521,0
+AHL_D.US,D,20240829,000000,21.59,21.64,21.56,21.5999,6163,0
+AHL_D.US,D,20240830,000000,21.68,21.68,20.82,21.01,33512,0
+AHL_D.US,D,20240903,000000,21.11,21.21,21.01,21.02,8572,0
+AHL_D.US,D,20240904,000000,21.14,21.29,21.1001,21.2,8152,0
+AHL_D.US,D,20240905,000000,21.22,21.445,21.2001,21.39,11530,0
+AHL_D.US,D,20240906,000000,21.53,21.58,21.16,21.16,10395,0
+AHL_D.US,D,20240909,000000,21.17,21.55,21.1605,21.55,18547,0
+AHL_D.US,D,20240910,000000,21.64,21.84,21.6201,21.7,10398,0
+AHL_D.US,D,20240911,000000,21.8,21.85,21.7,21.74,10740,0
+AHL_D.US,D,20240912,000000,21.9,22.05,21.87,22.0262,11924,0
+AHL_D.US,D,20240913,000000,21.86,21.86,21.51,21.8,11665,0
+AHL_D.US,D,20240916,000000,22,22,21.79,21.79,11732,0
+AHL_D.US,D,20240917,000000,22.04,22.05,21.71,21.71,18164,0
+AHL_D.US,D,20240918,000000,21.95,22,21.74,21.82,16232,0
+AHL_D.US,D,20240919,000000,22.06,22.06,21.7,21.935,13440,0
+AHL_D.US,D,20240920,000000,22,22.2899,21.855,21.89,16456,0
+AHL_D.US,D,20240923,000000,22.07,22.1,21.6,21.6,40304,0
+AHL_D.US,D,20240924,000000,21.73,21.75,21.61,21.64,12548,0
+AHL_D.US,D,20240925,000000,21.84,21.895,21.6,21.71,7003,0
+AHL_D.US,D,20240926,000000,21.79,21.79,21.65,21.68,11136,0
+AHL_D.US,D,20240927,000000,21.79,21.79,21.51,21.51,16474,0
+AHL_D.US,D,20240930,000000,21.645,21.7,21.13,21.21,14168,0
+AHL_D.US,D,20241001,000000,21.29,21.67,21.22,21.54,12548,0
+AHL_D.US,D,20241002,000000,21.7,21.74,21.5,21.55,10166,0
+AHL_D.US,D,20241003,000000,21.46,22.11,21.4533,21.91,9773,0
+AHL_D.US,D,20241004,000000,22.01,22.03,21.855,22,25844,0
+AHL_D.US,D,20241007,000000,22.09,22.09,21.856,21.96,11426,0
+AHL_D.US,D,20241008,000000,22.04,22.04,21.77,21.77,18563,0
+AHL_D.US,D,20241009,000000,21.9,21.98,21.7451,21.97,34268,0
+AHL_D.US,D,20241010,000000,21.97,21.97,21.57,21.9,3678,0
+AHL_D.US,D,20241011,000000,21.9,21.92,21.49,21.92,15829,0
+AHL_D.US,D,20241014,000000,21.98,21.98,21.78,21.859,10481,0
+AHL_D.US,D,20241015,000000,21.99,21.99,21.71,21.8999,11699,0
+AHL_D.US,D,20241016,000000,21.98,21.98,21.6924,21.8665,9728,0
+AHL_D.US,D,20241017,000000,21.94,21.94,21.7,21.86,12106,0
+AHL_D.US,D,20241018,000000,21.93,21.94,21.65,21.67,12166,0
+AHL_D.US,D,20241021,000000,21.8,21.8,21.1452,21.29,10650,0
+AHL_D.US,D,20241022,000000,21.29,21.3599,21.11,21.2,21575,0
+AHL_D.US,D,20241023,000000,21.12,21.3979,20.95,20.96,10349,0
+AHL_D.US,D,20241024,000000,21.22,21.22,20.9,20.96,10115,0
+AHL_D.US,D,20241025,000000,21.09,21.46,21.09,21.23,10361,0
+AHL_D.US,D,20241028,000000,21.38,21.41,20.82,21.37,7636,0
+AHL_D.US,D,20241029,000000,21.36,21.36,20.9,21.06,11899,0
+AHL_D.US,D,20241030,000000,21.18,21.32,20.94,21,13851,0
+AHL_D.US,D,20241031,000000,21.06,21.06,20.5,20.6,164948,0
+AHL_D.US,D,20241101,000000,20.7,20.99,20.6,20.75,58253,0
+AHL_D.US,D,20241104,000000,20.94,21.34,20.86,21.27,24554,0
+AHL_D.US,D,20241105,000000,21.47,21.93,21.2876,21.8,22991,0
+AHL_D.US,D,20241106,000000,21.59,21.9299,21.53,21.65,26848,0
+AHL_D.US,D,20241107,000000,21.9,22.23,21.65,22.2,24878,0
+AHL_D.US,D,20241108,000000,22.34,22.8,22.25,22.71,12299,0
+AHL_D.US,D,20241111,000000,22.5,22.8,22.27,22.52,35351,0
+AHL_D.US,D,20241112,000000,22.5,22.65,22.01,22.01,24528,0
+AHL_D.US,D,20241113,000000,22.0373,22.17,21.8,21.96,13044,0
+AHL_D.US,D,20241114,000000,22,22.13,21.4801,21.4801,11622,0
+AHL_D.US,D,20241115,000000,21.2501,21.74,21.25,21.44,18382,0
+AHL_D.US,D,20241118,000000,21.44,21.49,21.27,21.27,15031,0
+AHL_D.US,D,20241119,000000,21.6,21.6,20.71,20.88,23064,0
+AHL_D.US,D,20241120,000000,20.9,20.94,20.65,20.7,14894,0
+AHL_D.US,D,20241121,000000,20.61,21.22,20.61,21.22,47679,0
+AHL_D.US,D,20241122,000000,21.0701,21.59,21.0701,21.59,18318,0
+AHL_D.US,D,20241125,000000,21.905,22,21.6351,21.97,10358,0
+AHL_D.US,D,20241126,000000,21.86,22,21.51,21.66,22568,0
+AHL_D.US,D,20241127,000000,21.78,21.97,21.51,21.52,13638,0
+AHL_D.US,D,20241129,000000,21.52,22.25,21.52,22.08,35472,0
+AHL_D.US,D,20241202,000000,22.0146,22.07,21.9,21.98,19542,0
+AHL_D.US,D,20241203,000000,21.92,22.08,21.88,21.88,23193,0
+AHL_D.US,D,20241204,000000,21.9,22.2999,21.9,22.11,12276,0
+AHL_D.US,D,20241205,000000,22.23,22.4999,22.18,22.39,21055,0
+AHL_D.US,D,20241206,000000,22.28,22.44,22.21,22.26,16117,0
+AHL_D.US,D,20241209,000000,22.3,22.33,21.9,21.96,24682,0
+AHL_D.US,D,20241210,000000,22,22.0057,21.7628,21.87,35838,0
+AHL_D.US,D,20241211,000000,21.88,22.01,21.74,21.82,79904,0
+AHL_D.US,D,20241212,000000,21.85,21.8614,21.5,21.6,17946,0
+AHL_D.US,D,20241213,000000,21.28,21.2958,20.95,20.96,36404,0
+AHL_D.US,D,20241216,000000,20.98,21.2852,20.89,20.95,25064,0
+AHL_D.US,D,20241217,000000,20.9554,21.07,20.81,21.02,20736,0
+AHL_D.US,D,20241218,000000,20.8446,21.13,20.7159,20.77,20987,0
+AHL_D.US,D,20241219,000000,20.76,20.77,20.27,20.6,27311,0
+AHL_D.US,D,20241220,000000,20.6452,20.8,20.51,20.65,9263,0
+AHL_D.US,D,20241223,000000,20.65,20.76,20.42,20.47,22333,0
+AHL_D.US,D,20241224,000000,20.5783,20.5783,20.13,20.28,12487,0
+AHL_D.US,D,20241226,000000,20.09,20.13,20,20.13,19875,0
+AHL_D.US,D,20241227,000000,20.01,20.17,19.96,20.04,14738,0
+AHL_D.US,D,20241230,000000,20.1267,20.36,20.02,20.1501,29504,0
+AHL_D.US,D,20241231,000000,20.25,20.53,20.13,20.23,377812,0
+AHL_D.US,D,20250102,000000,20.27,20.8,20.26,20.8,33341,0
+AHL_D.US,D,20250103,000000,20.8732,21.1957,20.81,20.99,28039,0
+AHL_D.US,D,20250106,000000,20.95,21.1172,20.88,20.93,13205,0
+AHL_D.US,D,20250107,000000,20.8866,20.99,20.25,20.37,69142,0
+AHL_D.US,D,20250108,000000,20.4,20.4,20.2,20.25,14225,0
+AHL_D.US,D,20250110,000000,20.25,20.25,20.08,20.08,18053,0
+AHL_D.US,D,20250113,000000,20.0851,20.12,19.76,19.9,17231,0
+AHL_D.US,D,20250114,000000,19.93,20.09,19.7701,20.05,7580,0
+AHL_D.US,D,20250115,000000,20.58,20.64,20.315,20.64,30934,0
+AHL_D.US,D,20250116,000000,20.72,20.9472,20.53,20.53,55826,0
+AHL_D.US,D,20250117,000000,20.7,20.7,20.2,20.2,28331,0
+AHL_D.US,D,20250121,000000,20.39,20.7,20.2001,20.66,16282,0
+AHL_D.US,D,20250122,000000,20.57,20.73,20.4316,20.67,7166,0
+AHL_D.US,D,20250123,000000,20.46,20.73,20.46,20.66,15249,0
+AHL_D.US,D,20250124,000000,20.73,20.9,20.68,20.86,9967,0
+AHL_D.US,D,20250127,000000,20.73,20.99,20.68,20.91,17148,0
+AHL_D.US,D,20250128,000000,20.91,20.91,20.67,20.88,4994,0
+AHL_D.US,D,20250129,000000,20.817,20.85,20.6001,20.64,6497,0
+AHL_D.US,D,20250130,000000,20.75,20.77,20.54,20.5715,16184,0
+AHL_D.US,D,20250131,000000,20.49,20.74,20.42,20.5,8367,0
+AHL_D.US,D,20250203,000000,20.345,20.6652,20.32,20.4,9721,0
+AHL_D.US,D,20250204,000000,20.3001,20.56,20.3001,20.34,4512,0
+AHL_D.US,D,20250205,000000,20.77,20.78,20.41,20.57,7615,0
+AHL_D.US,D,20250206,000000,20.64,20.68,20.4664,20.55,3830,0
+AHL_D.US,D,20250207,000000,20.6,20.6,20.37,20.42,11204,0
+AHL_D.US,D,20250210,000000,20.44,20.55,20.42,20.45,10636,0
+AHL_D.US,D,20250211,000000,20.42,20.43,20.29,20.34,13830,0
+AHL_D.US,D,20250212,000000,20.09,20.3225,20.05,20.17,10452,0
+AHL_D.US,D,20250213,000000,20.18,20.34,20.14,20.34,6902,0
+AHL_D.US,D,20250214,000000,20.45,20.72,20.2201,20.62,9865,0
+AHL_D.US,D,20250218,000000,20.43,20.5673,20.2928,20.4,14768,0
+AHL_D.US,D,20250219,000000,20.21,20.31,20.14,20.16,25983,0
+AHL_D.US,D,20250220,000000,20.37,20.37,19.94,19.94,43825,0
+AHL_D.US,D,20250221,000000,19.9301,20.1,19.9301,19.95,9787,0
+AHL_D.US,D,20250224,000000,19.97,20.0665,19.8901,19.9,5850,0
+AHL_D.US,D,20250225,000000,19.998056,20.3094,19.95,20.1,13636,0
+AHL_D.US,D,20250226,000000,20.2804,20.2804,20.06,20.22,9400,0
+AHL_D.US,D,20250227,000000,20.2,20.35,20.16,20.2999,5774,0
+AHL_D.US,D,20250228,000000,20.1056,20.33,20.085,20.15,9729,0
+AHL_D.US,D,20250303,000000,20.25,20.2988,20.1,20.18,8898,0
+AHL_D.US,D,20250304,000000,20.11,20.12,19.935,20,14299,0
+AHL_D.US,D,20250305,000000,20.09,20.13,20.0001,20.1299,7783,0
+AHL_D.US,D,20250306,000000,20.0021,20.11,20.0021,20.0624,7884,0
+AHL_D.US,D,20250307,000000,20.1104,20.21,19.925,20.04,7102,0
+AHL_D.US,D,20250310,000000,20.1,20.1013,19.8001,20,11742,0
+AHL_D.US,D,20250311,000000,20.04,20.12,19.9,19.94,8973,0
+AHL_D.US,D,20250312,000000,20,20.0599,19.8468,20.04,6049,0
+AHL_D.US,D,20250313,000000,19.96,20.11,19.94,20.085,9799,0
+AHL_D.US,D,20250314,000000,19.93,20.03,19.81,19.93,11953,0
+AHL_D.US,D,20250317,000000,19.88,20.08,19.87,20.055,17351,0
+AHL_D.US,D,20250318,000000,19.97,19.97,19.84,19.93,13771,0
+AHL_D.US,D,20250319,000000,19.88,20.19,19.85,20.07,19538,0
+AHL_D.US,D,20250320,000000,20.175,20.2826,20.0801,20.19,6379,0
+AHL_D.US,D,20250321,000000,20.0801,20.19,20.07,20.19,4772,0
+AHL_D.US,D,20250324,000000,20.205,20.3,20.126,20.23,3301,0
+AHL_D.US,D,20250325,000000,20.13,20.24,20.08,20.23,7098,0
+AHL_D.US,D,20250326,000000,20.1218,20.23,19.88,19.88,14730,0
+AHL_D.US,D,20250327,000000,19.89,20.23,19.7,20.12,20098,0
+AHL_D.US,D,20250328,000000,19.995,20.25,19.73,19.89,3386,0
+AHL_D.US,D,20250331,000000,19.89,19.89,19.36,19.38,104505,0
+AHL_D.US,D,20250401,000000,19.4,19.8399,19.16,19.33,20892,0
+AHL_D.US,D,20250402,000000,19.2,19.5049,19,19.25,17151,0
+AHL_D.US,D,20250403,000000,18.86,19.3899,18.6,18.88,35781,0
+AHL_D.US,D,20250404,000000,18.7856,19.1299,17.925,18.83,57337,0
+AHL_D.US,D,20250407,000000,18.01,18.75,17.69,18.07,43922,0
+AHL_D.US,D,20250408,000000,18.51,18.5457,18.03,18.28,18487,0
+AHL_D.US,D,20250409,000000,18.185,18.78,17.672,18.75,33525,0
+AHL_D.US,D,20250410,000000,18.5255,18.7538,17.91,17.91,18384,0
+AHL_D.US,D,20250411,000000,17.71,18.35,17.59,17.77,19448,0
+AHL_D.US,D,20250414,000000,17.9,18.06,17.81,18.06,12592,0
+AHL_D.US,D,20250415,000000,18.09,18.12,17.8406,17.92,11293,0
+AHL_D.US,D,20250416,000000,17.94,18.26,17.94,18.0064,15302,0
+AHL_D.US,D,20250417,000000,18,18.1,17.68,17.74,24838,0
+AHL_D.US,D,20250421,000000,17.895,17.9999,17.61,17.6728,18080,0
+AHL_D.US,D,20250422,000000,17.84,17.93,17.7741,17.86,6136,0
+AHL_D.US,D,20250423,000000,18.1088,18.183,17.8657,17.97,24962,0
+AHL_D.US,D,20250424,000000,18.04,18.25,18.01,18.2,25470,0
+AHL_D.US,D,20250425,000000,18.22,18.27,18.0517,18.26,13640,0
+AHL_D.US,D,20250428,000000,18.3645,18.5172,18.31,18.44,38952,0
+AHL_D.US,D,20250429,000000,18.45,18.59,18.4,18.55,30538,0
+AHL_D.US,D,20250430,000000,18.4,18.62,18.32,18.49,21776,0
+AHL_D.US,D,20250501,000000,18.61,18.71,18.41,18.62,33042,0
+AHL_D.US,D,20250502,000000,18.7,18.86,18.69,18.8399,20891,0
+AHL_D.US,D,20250505,000000,18.915,18.9755,18.88,18.9023,6171,0
+AHL_D.US,D,20250506,000000,19.05,19.05,18.9,18.96,10159,0
+AHL_D.US,D,20250507,000000,19.1499,19.1499,18.8945,19.0981,22853,0
+AHL_D.US,D,20250508,000000,19.2874,19.39,19.2001,19.26,14644,0
+AHL_D.US,D,20250509,000000,19.24,19.33,19.2029,19.2784,6350,0
+AHL_D.US,D,20250512,000000,19.26,19.4799,19.26,19.3754,9734,0
+AHL_D.US,D,20250513,000000,19.38,19.45,19.0901,19.25,23674,0
+AHL_D.US,D,20250514,000000,19.23,19.4199,19.2,19.38,47662,0
+AHL_D.US,D,20250515,000000,19.23,19.4399,19.23,19.36,5944,0
+AHL_D.US,D,20250516,000000,19.37,19.45,19.3,19.45,5692,0
+AHL_D.US,D,20250519,000000,19.49,19.49,19.41,19.45,10086,0
+AHL_D.US,D,20250520,000000,19.322,19.48,19.322,19.34,9556,0
+AHL_D.US,D,20250521,000000,19.2125,19.3753,18.9884,19.15,20258,0
+AHL_D.US,D,20250522,000000,19.1335,19.34,18.97,19.34,8466,0
+AHL_D.US,D,20250523,000000,18.99,19.3,18.99,19.163,4585,0
+AHL_D.US,D,20250527,000000,19.3899,19.39,19.26,19.34,8378,0
+AHL_D.US,D,20250528,000000,19.3888,19.4,19.21,19.26,23542,0
+AHL_D.US,D,20250529,000000,19.209,19.35,19.2,19.35,12764,0
+AHL_D.US,D,20250530,000000,19.3251,20.12,19.195,20.12,63536,0
+AHL_D.US,D,20250602,000000,19.85,20.06,19.78,19.91,17402,0
+AHL_D.US,D,20250603,000000,19.81,20.01,19.5138,19.75,7748,0
+AHL_D.US,D,20250604,000000,19.67,19.9599,19.6601,19.9599,11680,0
+AHL_D.US,D,20250605,000000,19.81,19.96,19.81,19.95,8241,0
+AHL_D.US,D,20250606,000000,19.8695,19.95,19.8322,19.91,7001,0
+AHL_D.US,D,20250609,000000,19.88,19.9,19.82,19.9,13798,0
+AHL_D.US,D,20250610,000000,19.9,20.05,19.9,20.02,11992,0
+AHL_D.US,D,20250611,000000,20.04,20.09,19.97,19.98,9236,0
+AHL_D.US,D,20250612,000000,19.98,20.07,19.9501,20.03,7972,0
+AHL_D.US,D,20250613,000000,19.5312,19.65,19.507,19.63,8127,0
+AHL_D.US,D,20250616,000000,19.63,19.765,19.52,19.6537,19171,0
+AHL_D.US,D,20250617,000000,19.65,19.8,19.6311,19.72,5482,0
+AHL_D.US,D,20250618,000000,19.6675,19.875,19.6675,19.875,6939,0
+AHL_D.US,D,20250620,000000,19.8,19.9028,19.78,19.83,11489,0
+AHL_D.US,D,20250623,000000,19.88,19.88,19.76,19.83,12268,0
+AHL_D.US,D,20250624,000000,19.8816,20.017,19.8546,20.017,8109,0
+AHL_D.US,D,20250625,000000,19.9,19.93,19.75,19.75,10776,0
+AHL_D.US,D,20250626,000000,19.85,19.93,19.8,19.86,6899,0
+AHL_D.US,D,20250627,000000,19.845,19.98,19.8001,19.86,19126,0
+AHL_D.US,D,20250630,000000,19.88,19.9806,19.63,19.65,157194,0
+AHL_D.US,D,20250701,000000,19.7,19.96,19.7,19.84,19375,0
+AHL_D.US,D,20250702,000000,19.75,19.98,19.75,19.93,6173,0
+AHL_D.US,D,20250703,000000,19.97,19.99,19.825,19.99,4231,0
+AHL_D.US,D,20250707,000000,20,20.004,19.8,19.8455,8724,0
+AHL_D.US,D,20250708,000000,19.82,19.9093,19.8,19.84,8664,0
+AHL_D.US,D,20250709,000000,19.925,20.05,19.8501,20.0242,32849,0
+AHL_D.US,D,20250710,000000,19.8543,20.07,19.8543,19.99,20362,0
+AHL_D.US,D,20250711,000000,19.862,20.03,19.74,19.7697,7301,0
+AHL_D.US,D,20250714,000000,19.7625,19.83,19.59,19.65,14395,0
+AHL_D.US,D,20250715,000000,19.6997,19.71,19.53,19.63,15617,0
+AHL_D.US,D,20250716,000000,19.577,19.6999,19.5,19.54,19420,0
+AHL_D.US,D,20250717,000000,19.651,19.7869,19.52,19.71,17420,0
+AHL_D.US,D,20250718,000000,19.5301,19.69,19.44,19.55,32582,0
+AHL_D.US,D,20250721,000000,19.65,19.95,19.585,19.95,25311,0
+AHL_D.US,D,20250722,000000,19.95,20.0763,19.94,20.07,23623,0
+AHL_D.US,D,20250723,000000,20,20.0909,20,20.05,8301,0
+AHL_D.US,D,20250724,000000,19.9379,20.1,19.7601,20.0501,10986,0
+AHL_D.US,D,20250725,000000,20.0001,20.1,20.0001,20.07,5268,0
+AHL_D.US,D,20250728,000000,19.95,20.13,19.95,20.09,5859,0
+AHL_D.US,D,20250729,000000,20.0201,20.22,20.0201,20.22,6071,0
+AHL_D.US,D,20250730,000000,20.2123,20.27,20.15,20.19,14509,0
+AHL_D.US,D,20250731,000000,20.23,20.59,20.21,20.55,30762,0
+AHL_D.US,D,20250801,000000,20.62,20.6661,20.35,20.3584,9973,0
+AHL_D.US,D,20250804,000000,20.36,20.6044,20.35,20.51,5432,0
+AHL_D.US,D,20250805,000000,20.45,20.49,20.31,20.4244,11316,0
+AHL_D.US,D,20250806,000000,20.5,20.5,20.2354,20.2354,3143,0
+AHL_D.US,D,20250807,000000,20.2879,20.2879,20.16,20.22,11851,0
+AHL_D.US,D,20250808,000000,20.2144,20.3524,20.16,20.28,6937,0
+AHL_D.US,D,20250811,000000,20.2294,20.42,20.1918,20.42,4997,0
+AHL_D.US,D,20250812,000000,20.3136,20.49,20.2355,20.49,12480,0
+AHL_D.US,D,20250813,000000,20.4083,20.505,20.4,20.505,12394,0
+AHL_D.US,D,20250814,000000,20.42,20.51,20.42,20.425,4255,0
+AHL_D.US,D,20250815,000000,20.4301,20.4833,20.43,20.4705,3590,0
+AHL_D.US,D,20250818,000000,20.4,20.53,20.36,20.53,16272,0
+AHL_D.US,D,20250819,000000,20.48,20.69,20.48,20.5,8897,0
+AHL_D.US,D,20250820,000000,20.48,20.79,20.48,20.79,20183,0
+AHL_D.US,D,20250821,000000,20.7675,20.8,20.57,20.7,12613,0
+AHL_D.US,D,20250822,000000,20.74,21,20.64,21,12461,0
+AHL_D.US,D,20250825,000000,21.02,21.09,20.6,20.8099,15701,0
+AHL_D.US,D,20250826,000000,21.2,21.2,20.6,20.75,23307,0
+AHL_D.US,D,20250827,000000,21.24,22.25,21.19,22,255086,0
+AHL_D.US,D,20250828,000000,21.91,22,21.25,21.75,26587,0
+AHL_D.US,D,20250829,000000,21.75,21.8,21.6701,21.72,63419,0
+AHL_D.US,D,20250902,000000,21.5692,21.79,21.52,21.67,7027,0
+AHL_D.US,D,20250903,000000,21.087,21.91,21.087,21.56,26077,0
+AHL_D.US,D,20250904,000000,21.41,21.45,21.26,21.315,16001,0
+AHL_D.US,D,20250905,000000,21.6175,21.63,21.36,21.58,7648,0
+AHL_D.US,D,20250908,000000,21.5,21.76,21.49,21.6594,24114,0
+AHL_D.US,D,20250909,000000,21.75,21.75,21.46,21.57,8280,0
+AHL_D.US,D,20250910,000000,21.67,21.8,21.54,21.62,19854,0
+AHL_D.US,D,20250911,000000,21.7995,22,21.7,22,14290,0
+AHL_D.US,D,20250912,000000,21.7989,22.0461,21.7989,22.0461,10648,0
+AHL_D.US,D,20250915,000000,21.51,21.8,21.5,21.7,15617,0
+AHL_D.US,D,20250916,000000,21.63,21.78,21.52,21.78,8292,0
+AHL_D.US,D,20250917,000000,21.8,21.8,21.53,21.6625,5902,0
+AHL_D.US,D,20250918,000000,21.6991,21.7,21.5539,21.68,11474,0
+AHL_D.US,D,20250919,000000,21.6142,21.67,21.525,21.555,5777,0
+AHL_D.US,D,20250922,000000,21.6025,21.6083,21.3815,21.55,8583,0
+AHL_D.US,D,20250923,000000,21.5,21.63,21.43,21.63,10632,0
+AHL_D.US,D,20250924,000000,21.4201,21.62,21.4201,21.6101,6271,0
+AHL_D.US,D,20250925,000000,21.3576,21.69,21.3576,21.55,13264,0
+AHL_D.US,D,20250926,000000,21.51,21.5899,21.4001,21.52,5189,0
+AHL_D.US,D,20250929,000000,21.39,21.66,21.32,21.57,9984,0
+AHL_D.US,D,20250930,000000,21.4298,21.535,21.25,21.28,23095,0
+AHL_D.US,D,20251001,000000,21.47,21.99,21.28,21.91,14950,0
+AHL_D.US,D,20251002,000000,22.5598,22.5598,21.62,22.14,6880,0
+AHL_D.US,D,20251003,000000,21.865,22.12,21.65,21.86,31723,0
+AHL_D.US,D,20251006,000000,21.64,21.98,21.61,21.75,6926,0
+AHL_D.US,D,20251007,000000,21.76,21.86,21.75,21.75,7742,0
+AHL_D.US,D,20251008,000000,21.75,21.89,21.7,21.75,9450,0
+AHL_D.US,D,20251009,000000,21.75,21.77,21.66,21.74,17202,0
+AHL_D.US,D,20251010,000000,21.55,21.8218,21.55,21.6,12500,0
+AHL_D.US,D,20251013,000000,21.5001,21.77,21.5,21.5601,21387,0
+AHL_D.US,D,20251014,000000,21.77,21.77,21.5717,21.76,3143,0
+AHL_D.US,D,20251015,000000,21.77,21.77,21.57,21.635,4675,0
+AHL_D.US,D,20251016,000000,21.64,21.73,21.37,21.37,13414,0
+AHL_D.US,D,20251017,000000,21.5,21.5578,21.27,21.28,4826,0
+AHL_D.US,D,20251020,000000,21.45,21.46,21.32,21.4399,7821,0
+AHL_D.US,D,20251021,000000,21.39,21.415,21.32,21.415,3142,0
+AHL_D.US,D,20251022,000000,21.3686,21.4,21.2,21.35,9450,0
+AHL_D.US,D,20251023,000000,21.37,21.72,21.35,21.72,5445,0
+AHL_D.US,D,20251024,000000,21.72,21.907,21.72,21.82,11397,0
+AHL_D.US,D,20251027,000000,21.94,21.97,21.82,21.97,6767,0
+AHL_D.US,D,20251028,000000,21.82,21.83,21.71,21.71,4322,0
+AHL_D.US,D,20251029,000000,21.765,21.91,21.57,21.81,9267,0
+AHL_D.US,D,20251030,000000,21.8,21.8,21.4482,21.61,25280,0
+AHL_D.US,D,20251031,000000,21.4276,21.58,21.19,21.2,18008,0
+AHL_D.US,D,20251103,000000,21.27,21.375,21.09,21.15,11379,0
+AHL_D.US,D,20251104,000000,21.0304,21.15,21.0093,21.12,14953,0
+AHL_D.US,D,20251105,000000,21.06,21.36,21.03,21.17,8667,0
+AHL_D.US,D,20251106,000000,21.292,21.37,21.08,21.145,5673,0
+AHL_D.US,D,20251107,000000,21.01,21.1172,20.84,21.03,7374,0
+AHL_D.US,D,20251110,000000,21.25,21.25,21.01,21.13,9765,0
+AHL_D.US,D,20251111,000000,21.14,21.15,20.9701,20.9701,6355,0
+AHL_D.US,D,20251112,000000,21.04,21.06,20.92,21.06,6402,0
+AHL_D.US,D,20251113,000000,20.85,21.02,20.57,20.57,19770,0
+AHL_D.US,D,20251114,000000,20.57,20.79,20.55,20.63,5146,0
+AHL_D.US,D,20251117,000000,20.4001,20.6,20.4,20.4,14647,0
+AHL_D.US,D,20251118,000000,20.2701,20.4,20.15,20.15,7938,0
+AHL_D.US,D,20251119,000000,20.11,20.2,20.036,20.11,9478,0
+AHL_D.US,D,20251120,000000,20.21,20.2453,19.98,19.99,23546,0
+AHL_D.US,D,20251121,000000,19.86,20.05,19.8425,20.03,10536,0
+AHL_D.US,D,20251124,000000,20.04,20.16,20,20.15,9914,0
+AHL_D.US,D,20251125,000000,20.262,20.4,20.13,20.35,10175,0
+AHL_D.US,D,20251126,000000,20.2062,20.37,20.2,20.25,8222,0
+AHL_D.US,D,20251128,000000,20.54,20.66,20.33,20.54,20172,0
+AHL_D.US,D,20251201,000000,20.37,20.62,20.22,20.35,9370,0
+AHL_D.US,D,20251202,000000,20.36,20.36,20.14,20.3,16214,0
+AHL_D.US,D,20251203,000000,20.23,20.345,20.21,20.29,9520,0
+AHL_D.US,D,20251204,000000,20.33,20.335,20.11,20.19,17803,0
+AHL_D.US,D,20251205,000000,20.32,20.32,20.0801,20.1,10080,0
+AHL_D.US,D,20251208,000000,20.21,20.27,20.09,20.0919,14843,0
+AHL_D.US,D,20251209,000000,20.1,20.26,20.1,20.14,15963,0
+AHL_D.US,D,20251210,000000,20.17,20.2299,20.09,20.12,20495,0
+AHL_D.US,D,20251211,000000,20.27,20.37,20.11,20.37,22824,0
+AHL_D.US,D,20251212,000000,20.23,20.315,20.12,20.12,10344,0
+AHL_D.US,D,20251215,000000,19.98,20.02,19.77,19.83,30032,0
+AHL_D.US,D,20251216,000000,19.9,19.9,19.63,19.79,42931,0
+AHL_D.US,D,20251217,000000,19.7741,19.84,19.6,19.71,40416,0
+AHL_D.US,D,20251218,000000,19.7997,19.91,19.6513,19.77,52691,0
+AHL_D.US,D,20251219,000000,19.75,19.8,19.62,19.8,30859,0
+AHL_D.US,D,20251222,000000,19.79,19.8,19.7,19.76,24792,0
+AHL_D.US,D,20251223,000000,19.67,19.7,19.58,19.6,34956,0
+AHL_D.US,D,20251224,000000,19.64,19.69,19.58,19.6228,18886,0
+AHL_D.US,D,20251226,000000,19.69,19.69,19.5909,19.64,16175,0
+AHL_D.US,D,20251229,000000,19.58,19.64,19.51,19.51,19931,0
+AHL_D.US,D,20251230,000000,19.51,19.57,19.43,19.53,73825,0
+AHL_D.US,D,20251231,000000,19.6,19.64,19.4909,19.6,228198,0
+AHL_D.US,D,20260102,000000,19.77,19.97,19.66,19.93,33927,0
+AHL_D.US,D,20260105,000000,20.01,20.186,19.99,20.06,25052,0
+AHL_D.US,D,20260106,000000,20.1028,20.1881,19.84,19.85,31507,0
+AHL_D.US,D,20260107,000000,19.84,19.9,19.82,19.83,17116,0
+AHL_D.US,D,20260108,000000,19.864,19.87,19.81,19.81,7571,0
+AHL_D.US,D,20260109,000000,19.87,19.9086,19.78,19.86,11972,0
+AHL_D.US,D,20260112,000000,19.86,19.95,19.72,19.83,13229,0
+AHL_D.US,D,20260113,000000,19.83,19.95,19.77,19.89,11142,0
+AHL_D.US,D,20260114,000000,19.9,20.0482,19.8101,19.9546,19047,0
+AHL_D.US,D,20260115,000000,20.14,20.14,19.9001,20.04,8376,0
+AHL_D.US,D,20260116,000000,19.97,20.08,19.94,20,75158,0
+AHL_D.US,D,20260120,000000,19.951,20.05,19.85,19.86,16938,0
+AHL_D.US,D,20260121,000000,19.89,19.94,19.765,19.86,13073,0
+AHL_D.US,D,20260122,000000,19.86,20.095,19.86,20,41488,0
+AHL_D.US,D,20260123,000000,19.97,20.08,19.97,20.03,5848,0
+AHL_D.US,D,20260126,000000,20.1,20.14,20,20.06,10937,0
+AHL_D.US,D,20260127,000000,20.09,20.14,19.885,19.885,14952,0
+AHL_D.US,D,20260128,000000,19.9,19.98,19.82,19.8785,12406,0
+AHL_D.US,D,20260129,000000,19.85,19.9298,19.77,19.77,4979,0
+AHL_D.US,D,20260130,000000,19.77,19.9,19.77,19.86,14058,0
+AHL_D.US,D,20260202,000000,19.845,19.94,19.78,19.86,11219,0
+AHL_D.US,D,20260203,000000,19.86,19.94,19.78,19.8,12781,0
+AHL_D.US,D,20260204,000000,19.85,19.93,19.8,19.831,9428,0
+AHL_D.US,D,20260205,000000,19.91,19.93,19.75,19.83,8343,0
+AHL_D.US,D,20260206,000000,19.93,19.93,19.7501,19.9026,7159,0
+AHL_D.US,D,20260209,000000,19.7601,19.9199,19.74,19.8102,16727,0
+AHL_D.US,D,20260210,000000,19.85,19.93,19.79,19.85,18897,0
+AHL_D.US,D,20260211,000000,19.91,19.96,19.84,19.93,7879,0
+AHL_D.US,D,20260212,000000,19.91,20.07,19.83,20.05,15334,0
+AHL_D.US,D,20260213,000000,20.03,20.07,19.87,20.03,11237,0
+AHL_D.US,D,20260217,000000,20.17,20.2,20.04,20.2,10149,0
+AHL_D.US,D,20260218,000000,20.22,20.45,20.22,20.41,12952,0
diff --git a/daily/us/nyse stocks/1/aio.us.txt b/daily/us/nyse stocks/1/aio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c206bffc95dbc8dc9331904244523176bd633672
--- /dev/null
+++ b/daily/us/nyse stocks/1/aio.us.txt	
@@ -0,0 +1,1583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIO.US,D,20191031,000000,13.4276,13.4425,13.4146,13.4146,649783.00010189,0
+AIO.US,D,20191101,000000,13.4276,13.5273,13.4276,13.4817,287739.24841051,0
+AIO.US,D,20191104,000000,13.5543,13.6355,13.5142,13.5469,136068.28435128,0
+AIO.US,D,20191105,000000,13.5469,13.5955,13.5162,13.5339,57352.159055773,0
+AIO.US,D,20191106,000000,13.5757,13.683,13.5469,13.6755,130201.85702245,0
+AIO.US,D,20191107,000000,13.7026,13.7026,13.5888,13.6271,137544.54697097,0
+AIO.US,D,20191108,000000,13.614,13.614,13.4817,13.5757,62461.143499785,0
+AIO.US,D,20191111,000000,13.5757,13.6066,13.5469,13.5833,45579.608382912,0
+AIO.US,D,20191112,000000,13.614,13.6345,13.5339,13.5543,48348.673660107,0
+AIO.US,D,20191113,000000,13.5619,13.5692,13.4919,13.5469,52738.838369243,0
+AIO.US,D,20191114,000000,13.5619,13.5833,13.4817,13.5339,80725.601957339,0
+AIO.US,D,20191115,000000,13.5757,13.5833,13.5208,13.5794,54740.804974141,0
+AIO.US,D,20191118,000000,13.5833,13.5833,13.4817,13.5619,95812.233467568,0
+AIO.US,D,20191119,000000,13.5833,13.5833,13.5208,13.5469,41346.082004065,0
+AIO.US,D,20191120,000000,13.5469,13.5469,13.4872,13.5142,78352.423966965,0
+AIO.US,D,20191121,000000,13.5208,13.5469,13.5208,13.5208,45714.789407681,0
+AIO.US,D,20191122,000000,13.5405,13.6066,13.5339,13.6066,95967.798932577,0
+AIO.US,D,20191125,000000,13.5757,13.5888,13.5208,13.5405,78177.546926988,0
+AIO.US,D,20191126,000000,13.5619,13.6018,13.5339,13.5955,92271.778056975,0
+AIO.US,D,20191127,000000,13.5955,13.6018,13.5692,13.6018,95147.056996486,0
+AIO.US,D,20191129,000000,13.5955,13.6066,13.5208,13.5543,42418.947280002,0
+AIO.US,D,20191202,000000,13.3007,13.3149,13.1116,13.2449,241962.23281684,0
+AIO.US,D,20191203,000000,13.1462,13.2291,12.9438,13.0855,137983.34886884,0
+AIO.US,D,20191204,000000,13.1266,13.2124,13.0512,13.1462,121916.1184964,0
+AIO.US,D,20191205,000000,13.1462,13.1462,12.8675,12.8909,120090.10179675,0
+AIO.US,D,20191206,000000,12.9364,12.9979,12.8105,12.9653,92356.534413773,0
+AIO.US,D,20191209,000000,12.9438,13.079,12.9252,13.0298,59527.929835373,0
+AIO.US,D,20191210,000000,13.0658,13.3065,13.0091,13.1842,111772.17731241,0
+AIO.US,D,20191211,000000,13.2935,13.3401,13.0035,13.1666,158681.06577221,0
+AIO.US,D,20191212,000000,13.3484,13.3484,13.2243,13.2793,114637.80046444,0
+AIO.US,D,20191213,000000,13.2859,13.4146,13.2681,13.4006,90826.628530287,0
+AIO.US,D,20191216,000000,13.4276,13.4276,13.3007,13.3279,138273.02249335,0
+AIO.US,D,20191217,000000,13.3772,13.4425,13.3167,13.3922,124261.4019896,0
+AIO.US,D,20191218,000000,13.4984,13.4984,13.256,13.3522,147572.61870516,0
+AIO.US,D,20191219,000000,13.3986,13.4919,13.3129,13.3391,115448.88661305,0
+AIO.US,D,20191220,000000,13.3754,13.4826,13.3464,13.4723,107241.46725213,0
+AIO.US,D,20191223,000000,13.4872,13.4984,13.4723,13.4807,53032.803454849,0
+AIO.US,D,20191224,000000,13.3902,13.4919,13.3838,13.4919,38389.265303584,0
+AIO.US,D,20191226,000000,13.4872,13.4872,13.3838,13.4872,79226.809166854,0
+AIO.US,D,20191227,000000,13.4872,13.5543,13.4723,13.5264,88753.852817175,0
+AIO.US,D,20191230,000000,13.505,13.5543,13.4276,13.4872,117101.09913799,0
+AIO.US,D,20191231,000000,13.5198,13.5888,13.3688,13.5543,67150.637620905,0
+AIO.US,D,20200102,000000,13.5888,13.5888,13.4667,13.5526,82859.530991178,0
+AIO.US,D,20200103,000000,13.4919,13.5543,13.4872,13.4919,91260.066101766,0
+AIO.US,D,20200106,000000,13.4872,13.4919,13.3902,13.4872,60949.476325989,0
+AIO.US,D,20200107,000000,13.4201,13.4984,13.4201,13.4984,61388.278223848,0
+AIO.US,D,20200108,000000,13.5134,13.5543,13.448,13.4872,111008.29723595,0
+AIO.US,D,20200109,000000,13.4667,13.5888,13.4667,13.5264,111175.664219,0
+AIO.US,D,20200110,000000,13.6018,13.6076,13.5198,13.5469,77719.433454162,0
+AIO.US,D,20200113,000000,13.5339,13.6271,13.5339,13.5964,127251.47751362,0
+AIO.US,D,20200114,000000,13.6271,13.6635,13.5692,13.5757,219893.3940908,0
+AIO.US,D,20200115,000000,13.6271,13.6699,13.6047,13.6699,175622.68134452,0
+AIO.US,D,20200116,000000,13.6699,13.8135,13.6699,13.7509,150086.34204668,0
+AIO.US,D,20200117,000000,13.7509,14.0211,13.7119,13.9002,108488.13670277,0
+AIO.US,D,20200121,000000,13.8713,13.9627,13.831,13.8853,104845.75909096,0
+AIO.US,D,20200122,000000,13.9002,14.0436,13.8462,13.8656,135414.90939823,0
+AIO.US,D,20200123,000000,13.9542,13.9542,13.8154,13.8656,129368.24070305,0
+AIO.US,D,20200124,000000,13.8853,13.9477,13.7304,13.8927,101166.90405977,0
+AIO.US,D,20200127,000000,13.6915,13.7295,13.5264,13.5964,283615.1542898,0
+AIO.US,D,20200128,000000,13.5964,13.6271,13.5264,13.5692,182734.70525871,0
+AIO.US,D,20200129,000000,13.6849,13.7119,13.5619,13.5757,101327.83385116,0
+AIO.US,D,20200130,000000,13.5619,13.6915,13.4919,13.5692,56572.186000165,0
+AIO.US,D,20200131,000000,13.6196,13.6355,13.3624,13.3624,109692.96440764,0
+AIO.US,D,20200203,000000,13.6076,13.6196,13.4919,13.5339,138422.1507667,0
+AIO.US,D,20200204,000000,13.3251,13.8061,13.3251,13.7612,174711.81872525,0
+AIO.US,D,20200205,000000,13.7985,13.8723,13.7221,13.833,92009.998929646,0
+AIO.US,D,20200206,000000,13.8917,13.8917,13.6271,13.7371,100072.58147831,0
+AIO.US,D,20200207,000000,13.7436,13.8525,13.6979,13.8096,117172.98111148,0
+AIO.US,D,20200210,000000,13.7901,13.9206,13.6979,13.8462,75287.247873613,0
+AIO.US,D,20200211,000000,13.7837,14.0017,13.7837,13.8396,119211.42513574,0
+AIO.US,D,20200212,000000,13.8778,14.0913,13.8042,14.0633,105263.10368329,0
+AIO.US,D,20200213,000000,13.9953,14.0977,13.8843,13.902,206645.65366353,0
+AIO.US,D,20200214,000000,13.9198,13.9785,13.8266,13.8592,98180.047131561,0
+AIO.US,D,20200218,000000,13.8908,13.9058,13.7967,13.8713,97086.79741538,0
+AIO.US,D,20200219,000000,13.9058,13.9347,13.8517,13.8713,137513.43387796,0
+AIO.US,D,20200220,000000,13.9122,13.9813,13.7967,13.8908,83566.549208021,0
+AIO.US,D,20200221,000000,13.7688,13.9692,13.7278,13.7678,101446.92189679,0
+AIO.US,D,20200224,000000,13.6335,13.6335,13.3865,13.5022,160127.28816416,0
+AIO.US,D,20200225,000000,13.4435,13.6111,13.3149,13.3596,174690.36141973,0
+AIO.US,D,20200226,000000,13.3212,13.4304,13.189,13.2533,152748.12079628,0
+AIO.US,D,20200227,000000,12.9522,13.0194,12.516,12.5291,299698.47764139,0
+AIO.US,D,20200228,000000,12.2653,12.2653,11.3695,12.0797,297713.6768809,0
+AIO.US,D,20200302,000000,12.0203,12.531,11.9354,12.4815,705363.85858709,0
+AIO.US,D,20200303,000000,12.6726,12.6726,12.3195,12.5216,323312.24236476,0
+AIO.US,D,20200304,000000,12.7472,12.9663,12.598,12.8982,64209.913899563,0
+AIO.US,D,20200305,000000,12.7127,12.9046,12.612,12.6596,78174.328331161,0
+AIO.US,D,20200306,000000,12.0116,12.4825,12.0116,12.4414,211035.81837267,0
+AIO.US,D,20200309,000000,9.54445,11.9157,8.97782,11.6212,224403.71971085,0
+AIO.US,D,20200310,000000,12.4685,12.612,11.597,11.7041,238584.85292817,0
+AIO.US,D,20200311,000000,11.5859,12.0769,10.9428,10.9491,294340.58845336,0
+AIO.US,D,20200312,000000,9.87902,10.3937,9.46628,9.60041,467980.61476796,0
+AIO.US,D,20200313,000000,9.83718,10.5642,9.83718,10.5557,290506.16795716,0
+AIO.US,D,20200316,000000,8.45389,10.1309,8.45389,9.86517,278816.22791053,0
+AIO.US,D,20200317,000000,10.2884,10.6677,9.70763,10.4336,273786.63549695,0
+AIO.US,D,20200318,000000,9.77477,10.0862,7.38853,7.75307,403915.53768065,0
+AIO.US,D,20200319,000000,7.35369,9.07662,7.35369,8.51942,444528.85270125,0
+AIO.US,D,20200320,000000,8.74685,10.0926,8.74685,9.10272,289242.33266211,0
+AIO.US,D,20200323,000000,8.80138,9.06079,8.52597,8.65057,372296.05226823,0
+AIO.US,D,20200324,000000,8.91725,10.4757,8.91725,9.77477,296861.82185181,0
+AIO.US,D,20200325,000000,10.0218,10.7425,9.80931,10.4841,346665.3008261,0
+AIO.US,D,20200326,000000,10.8934,10.9734,10.4599,10.9734,562618.06075837,0
+AIO.US,D,20200327,000000,10.4682,11.0713,10.4682,10.9967,146676.77619974,0
+AIO.US,D,20200330,000000,11.4078,11.4078,10.8457,11.0527,251065.49468315,0
+AIO.US,D,20200331,000000,11.4301,11.4301,10.6331,10.9734,250458.25293697,0
+AIO.US,D,20200401,000000,10.8934,10.8934,10.2305,10.4448,158457.90979481,0
+AIO.US,D,20200402,000000,10.2437,10.5987,10.2437,10.5848,201234.12121171,0
+AIO.US,D,20200403,000000,10.5093,10.9679,10.2884,10.3442,98881.701022024,0
+AIO.US,D,20200406,000000,10.7907,10.9428,10.6211,10.7852,117101.09913799,0
+AIO.US,D,20200407,000000,10.9734,11.3864,10.7721,10.9156,303423.46587944,0
+AIO.US,D,20200408,000000,11.2912,11.8347,10.9967,11.2502,191663.09008507,0
+AIO.US,D,20200409,000000,11.7527,11.7657,11.2483,11.5466,154059.16216347,0
+AIO.US,D,20200413,000000,11.4002,11.5727,10.7375,11.2559,176158.04111721,0
+AIO.US,D,20200414,000000,11.4964,11.7872,11.4637,11.6772,185643.24302179,0
+AIO.US,D,20200415,000000,11.6557,11.8011,11.4562,11.6986,117633.24031485,0
+AIO.US,D,20200416,000000,11.7732,11.9046,11.6286,11.7657,90329.891907529,0
+AIO.US,D,20200417,000000,12.0427,12.1255,11.7872,11.8729,124937.30711344,0
+AIO.US,D,20200420,000000,11.8775,12.1199,11.6427,11.8729,103379.15225875,0
+AIO.US,D,20200421,000000,11.5681,11.8301,11.4301,11.5681,123643.43159064,0
+AIO.US,D,20200422,000000,11.8076,12.0929,11.6874,11.8775,126323.44904994,0
+AIO.US,D,20200423,000000,11.9046,12.0993,11.8301,11.8429,153598.9029601,0
+AIO.US,D,20200424,000000,11.9754,12.2439,11.7657,12.0099,117599.98149131,0
+AIO.US,D,20200427,000000,12.0863,12.2084,11.9754,12.1601,140990.59023728,0
+AIO.US,D,20200428,000000,12.4778,12.7546,11.8301,12.1525,162710.74774863,0
+AIO.US,D,20200429,000000,12.4311,12.5607,12.2626,12.3389,148067.20959735,0
+AIO.US,D,20200430,000000,12.1601,12.3604,12.1525,12.3202,233275.24267757,0
+AIO.US,D,20200501,000000,12.4311,12.4311,11.8775,11.9121,121723.00274673,0
+AIO.US,D,20200504,000000,11.7406,12.2663,11.6557,12.0929,216963.39902222,0
+AIO.US,D,20200505,000000,12.2504,12.4311,12.1525,12.1739,125876.06422989,0
+AIO.US,D,20200506,000000,12.1954,12.5346,12.1954,12.3259,105766.27749771,0
+AIO.US,D,20200507,000000,12.4526,12.5439,12.3669,12.4311,122928.90331686,0
+AIO.US,D,20200508,000000,12.5682,12.6716,12.4769,12.6101,137554.20275846,0
+AIO.US,D,20200511,000000,12.6511,12.887,12.5337,12.7491,159766.80543145,0
+AIO.US,D,20200512,000000,12.7919,12.9085,12.558,12.6101,140464.88625206,0
+AIO.US,D,20200513,000000,12.6101,12.7127,12.1888,12.2708,111778.61450406,0
+AIO.US,D,20200514,000000,12.1926,12.352,12.0817,12.2708,136465.24450338,0
+AIO.US,D,20200515,000000,12.2047,12.4283,12.1786,12.2971,135304.40427482,0
+AIO.US,D,20200518,000000,12.3379,12.7919,12.3379,12.6101,114633.50900333,0
+AIO.US,D,20200519,000000,12.6101,12.9373,12.6101,12.7127,86462.212587774,0
+AIO.US,D,20200520,000000,12.777,13.0044,12.6241,12.777,159775.38835367,0
+AIO.US,D,20200521,000000,12.8181,12.9709,12.6241,12.872,131684.5568338,0
+AIO.US,D,20200522,000000,12.777,13.0044,12.777,13.0044,73260.605367369,0
+AIO.US,D,20200526,000000,13.1311,13.3391,12.9504,13.0044,134993.27334478,0
+AIO.US,D,20200527,000000,13.0624,13.1666,12.7341,12.9011,89411.519231327,0
+AIO.US,D,20200528,000000,12.9504,13.1507,12.8181,12.8235,162262.29006328,0
+AIO.US,D,20200529,000000,12.8114,13.0624,12.8059,12.9578,125353.57884049,0
+AIO.US,D,20200601,000000,13.0883,13.3047,13.0259,13.3047,99693.860035908,0
+AIO.US,D,20200602,000000,13.3047,13.3586,13.1842,13.2681,186796.57319342,0
+AIO.US,D,20200603,000000,13.3718,13.519,13.2989,13.4789,127451.03045495,0
+AIO.US,D,20200604,000000,13.546,13.546,13.1666,13.3047,199522.90109659,0
+AIO.US,D,20200605,000000,13.546,13.6018,13.2989,13.4015,288514.93000502,0
+AIO.US,D,20200608,000000,13.5533,13.6299,13.4342,13.5533,256664.77855825,0
+AIO.US,D,20200609,000000,13.3865,13.6877,13.3391,13.5964,239590.12769173,0
+AIO.US,D,20200610,000000,13.6718,13.7259,13.5031,13.6355,219132.73261017,0
+AIO.US,D,20200611,000000,13.3624,13.4062,13.0016,13.078,225312.43659955,0
+AIO.US,D,20200612,000000,13.5823,13.5823,13.0985,13.3372,102444.68660341,0
+AIO.US,D,20200615,000000,13.1759,13.519,13.0707,13.4965,105506.64410093,0
+AIO.US,D,20200616,000000,13.7621,13.7976,13.4761,13.6718,141221.25627161,0
+AIO.US,D,20200617,000000,13.7557,13.7827,13.5106,13.5682,156575.03123554,0
+AIO.US,D,20200618,000000,13.5682,13.7342,13.5106,13.7342,126275.17011254,0
+AIO.US,D,20200619,000000,13.8666,13.8805,13.5246,13.6997,210911.36600065,0
+AIO.US,D,20200622,000000,13.6932,13.8592,13.5517,13.8396,136024.29687498,0
+AIO.US,D,20200623,000000,13.8723,14.0119,13.8396,13.9309,299336.92204339,0
+AIO.US,D,20200624,000000,13.6932,13.8881,13.4798,13.5888,185877.12765194,0
+AIO.US,D,20200625,000000,13.4965,13.7492,13.4872,13.6587,123455.68016736,0
+AIO.US,D,20200626,000000,13.5441,13.6681,13.449,13.449,69730.878609536,0
+AIO.US,D,20200629,000000,13.5955,13.6018,13.3372,13.4621,185784.86123822,0
+AIO.US,D,20200630,000000,13.5031,13.8135,13.3838,13.7827,111920.23272049,0
+AIO.US,D,20200701,000000,13.917,13.9403,13.7976,13.8723,98489.03233103,0
+AIO.US,D,20200702,000000,13.9374,14.1788,13.917,13.9571,225858.52502501,0
+AIO.US,D,20200706,000000,14.0848,14.1975,13.9794,14.1108,274967.86016576,0
+AIO.US,D,20200707,000000,14.1044,14.1379,13.9794,13.9794,169228.40429995,0
+AIO.US,D,20200708,000000,13.9943,14.2385,13.9943,14.2107,167095.54813139,0
+AIO.US,D,20200709,000000,14.2171,14.2525,14.0289,14.2171,152870.42743773,0
+AIO.US,D,20200710,000000,14.3131,14.3281,14.1797,14.299,166981.82441214,0
+AIO.US,D,20200713,000000,14.3989,14.5675,14.1015,14.1314,234683.91478487,0
+AIO.US,D,20200714,000000,14.1519,14.1593,13.9692,14.0903,128164.48586345,0
+AIO.US,D,20200715,000000,14.1443,14.2842,14.0615,14.1593,202693.21798698,0
+AIO.US,D,20200716,000000,13.9486,14.0903,13.6467,14.0615,156307.88778183,0
+AIO.US,D,20200717,000000,14.1443,14.2087,14.0436,14.2087,100038.24978948,0
+AIO.US,D,20200720,000000,14.1173,14.3642,14.1173,14.3195,149761.26386806,0
+AIO.US,D,20200721,000000,14.3131,14.5414,14.259,14.3281,153206.2342691,0
+AIO.US,D,20200722,000000,14.2776,14.4343,14.2776,14.3419,115316.9241841,0
+AIO.US,D,20200723,000000,14.3495,14.3642,14.0401,14.1873,157052.45628332,0
+AIO.US,D,20200724,000000,14.1593,14.259,13.8087,14.1873,176874.71512155,0
+AIO.US,D,20200727,000000,14.2449,14.2758,14.1593,14.2004,214153.56486453,0
+AIO.US,D,20200728,000000,14.0968,14.3559,14.0968,14.2227,404912.22952199,0
+AIO.US,D,20200729,000000,14.2087,14.5443,14.1873,14.4966,473506.9438043,0
+AIO.US,D,20200730,000000,14.4193,14.6291,14.3466,14.6291,132063.2782762,0
+AIO.US,D,20200731,000000,14.8667,14.8667,14.2365,14.6999,151065.8680436,0
+AIO.US,D,20200803,000000,14.9468,15.0709,14.7707,14.9935,229077.12085282,0
+AIO.US,D,20200804,000000,14.8827,15.1146,14.8613,15.1146,239889.45710373,0
+AIO.US,D,20200805,000000,15.2396,15.2396,15.0643,15.1557,142989.33824636,0
+AIO.US,D,20200806,000000,15.4009,15.4009,15.1641,15.3196,172927.64377138,0
+AIO.US,D,20200807,000000,15.2396,15.2396,14.9803,15.1211,171962.06502305,0
+AIO.US,D,20200810,000000,15.2825,15.2825,14.9254,15.0942,96972.000830857,0
+AIO.US,D,20200811,000000,15.1343,15.1343,14.8667,14.8899,206603.81191776,0
+AIO.US,D,20200812,000000,14.9245,15.0709,14.9172,15,56211.703267451,0
+AIO.US,D,20200813,000000,15.0709,15.2759,15.0364,15.2191,167649.14661377,0
+AIO.US,D,20200814,000000,15.249,15.249,15.0709,15.1017,104531.40956512,0
+AIO.US,D,20200817,000000,15.1072,15.2973,15.1017,15.2973,263328.34478712,0
+AIO.US,D,20200818,000000,15.3551,15.396,15.249,15.3281,197432.95953906,0
+AIO.US,D,20200819,000000,15.249,15.302,15.0896,15.1017,216111.54399313,0
+AIO.US,D,20200820,000000,14.9731,15.1714,14.9666,15.1277,209835.28212889,0
+AIO.US,D,20200821,000000,15.0578,15.1641,15.0578,15.0784,165596.7553409,0
+AIO.US,D,20200824,000000,15.1928,15.2312,15.0857,15.1501,119895.91318179,0
+AIO.US,D,20200825,000000,15.2339,15.2339,15.0784,15.1557,171204.62213822,0
+AIO.US,D,20200826,000000,15.2124,15.3132,15.1557,15.1714,251065.49468315,0
+AIO.US,D,20200827,000000,15.4893,15.5174,15.2508,15.3745,428995.90923623,0
+AIO.US,D,20200828,000000,15.5043,15.5305,15.4242,15.4679,213745.87605969,0
+AIO.US,D,20200831,000000,15.5108,15.5442,15.3887,15.5442,216884.00699181,0
+AIO.US,D,20200901,000000,15.7018,15.7084,15.5452,15.6722,154186.83313131,0
+AIO.US,D,20200902,000000,15.7484,16.0122,15.7215,15.9684,180836.80658558,0
+AIO.US,D,20200903,000000,15.9908,15.9908,15.1714,15.2759,298603.08219466,0
+AIO.US,D,20200904,000000,15.396,15.4177,14.7976,15.1072,264906.52960802,0
+AIO.US,D,20200908,000000,14.8248,14.8248,14.5358,14.6011,142653.53141498,0
+AIO.US,D,20200909,000000,14.8117,14.9589,14.6832,14.932,145375.39062004,0
+AIO.US,D,20200910,000000,15.0438,15.1547,14.6672,14.7176,169979.40999311,0
+AIO.US,D,20200911,000000,14.7811,14.8303,14.5684,14.6515,107078.39173019,0
+AIO.US,D,20200914,000000,14.7241,14.9021,14.7241,14.8509,92822.157943529,0
+AIO.US,D,20200915,000000,14.9225,15.0774,14.9225,15.0513,84435.570081529,0
+AIO.US,D,20200916,000000,15.1146,15.1855,15.0438,15.0643,124891.17390656,0
+AIO.US,D,20200917,000000,14.8443,14.9497,14.7596,14.8443,79439.23649149,0
+AIO.US,D,20200918,000000,14.8658,14.9225,14.7027,14.7241,93306.020182978,0
+AIO.US,D,20200921,000000,14.5758,14.6812,14.4744,14.6672,134495.46385675,0
+AIO.US,D,20200922,000000,14.8165,14.8303,14.6738,14.795,151148.47866985,0
+AIO.US,D,20200923,000000,14.8863,14.8863,14.4892,14.5107,186244.0475763,0
+AIO.US,D,20200924,000000,14.4687,14.546,14.3979,14.4744,172268.90449195,0
+AIO.US,D,20200925,000000,14.617,14.8787,14.5647,14.795,349380.72283949,0
+AIO.US,D,20200928,000000,14.9731,15.2339,14.9413,15.2124,139912.36063496,0
+AIO.US,D,20200929,000000,15.2563,15.2563,15.1557,15.1884,96908.701779574,0
+AIO.US,D,20200930,000000,15.2498,15.3617,15.1928,15.3142,77749.473681889,0
+AIO.US,D,20201001,000000,15.4912,15.6104,15.3887,15.5398,159331.22212943,0
+AIO.US,D,20201002,000000,15.3979,15.5603,15.2982,15.4996,219187.44873924,0
+AIO.US,D,20201005,000000,15.5603,15.6469,15.5052,15.6245,197332.11020312,0
+AIO.US,D,20201006,000000,15.7308,15.8939,15.5751,15.7308,147526.48549828,0
+AIO.US,D,20201007,000000,15.8939,16.4989,15.8864,16.1139,173347.13409427,0
+AIO.US,D,20201008,000000,16.2482,16.4317,16.181,16.4169,178106.36445831,0
+AIO.US,D,20201009,000000,16.5258,16.6824,16.318,16.3729,179439.93599632,0
+AIO.US,D,20201012,000000,16.5332,16.6749,16.456,16.5472,138727.91737033,0
+AIO.US,D,20201013,000000,16.6023,16.6098,16.3982,16.4679,145856.03426367,0
+AIO.US,D,20201014,000000,16.5761,16.9284,16.4028,16.4531,137964.03729386,0
+AIO.US,D,20201015,000000,16.3265,16.3767,16.1698,16.2331,146806.59289814,0
+AIO.US,D,20201016,000000,16.3552,16.5314,16.3041,16.4159,110712.18641977,0
+AIO.US,D,20201019,000000,16.5537,16.5761,16.2063,16.2398,110441.82437025,0
+AIO.US,D,20201020,000000,16.3498,16.3498,16.1466,16.2742,146779.77126624,0
+AIO.US,D,20201021,000000,16.2742,16.3842,16.1622,16.1847,80453.09417725,0
+AIO.US,D,20201022,000000,16.1986,16.2545,15.947,15.9918,182172.52385414,0
+AIO.US,D,20201023,000000,15.962,16.3265,15.962,16.2331,162424.29271996,0
+AIO.US,D,20201026,000000,16.1466,16.1763,15.6498,15.7672,262915.2916559,0
+AIO.US,D,20201027,000000,15.7912,15.8631,15.712,15.784,130877.76214629,0
+AIO.US,D,20201028,000000,15.5005,15.5481,15.1855,15.2339,194245.47680425,0
+AIO.US,D,20201029,000000,15.2124,15.5768,15.1996,15.5071,129095.73292298,0
+AIO.US,D,20201030,000000,15.3281,15.3624,14.9562,15.029,263330.49051767,0
+AIO.US,D,20201102,000000,15.2498,15.4194,14.9711,15.0205,189756.60848972,0
+AIO.US,D,20201103,000000,15.1277,15.4055,15.0643,15.3907,175284.7287826,0
+AIO.US,D,20201104,000000,15.685,16.028,15.5407,15.9918,154757.59745812,0
+AIO.US,D,20201105,000000,16.1986,16.5044,16.1847,16.4028,223117.35424497,0
+AIO.US,D,20201106,000000,16.4755,16.5332,16.3498,16.4679,137734.44412482,0
+AIO.US,D,20201109,000000,16.7542,16.8792,16.3412,16.3412,223428.48517501,0
+AIO.US,D,20201110,000000,16.3694,16.3694,15.7942,16.2433,300344.3425375,0
+AIO.US,D,20201111,000000,16.2807,16.4597,16.2433,16.3822,147295.81946396,0
+AIO.US,D,20201112,000000,16.4298,16.6023,16.2312,16.2871,170132.82972755,0
+AIO.US,D,20201113,000000,16.4028,16.5034,16.2948,16.4363,138212.94203786,0
+AIO.US,D,20201116,000000,16.6535,16.8102,16.5248,16.7252,111414.91317551,0
+AIO.US,D,20201117,000000,16.7337,16.7729,16.5463,16.7252,151631.26804402,0
+AIO.US,D,20201118,000000,16.8632,16.8632,16.5883,16.6535,165542.03921183,0
+AIO.US,D,20201119,000000,16.6824,16.9249,16.5957,16.7729,199599.07453118,0
+AIO.US,D,20201120,000000,16.8548,16.9312,16.6172,16.7663,347845.45262961,0
+AIO.US,D,20201123,000000,16.9759,17.1625,16.6601,16.826,435112.31417435,0
+AIO.US,D,20201124,000000,17.0114,17.0114,16.8102,17.0114,278993.25068107,0
+AIO.US,D,20201125,000000,17.0114,17.1699,16.8698,17.14,180897.95990633,0
+AIO.US,D,20201127,000000,17.1476,17.319,17.1327,17.155,146834.4873953,0
+AIO.US,D,20201130,000000,17.1903,17.2994,17.0991,17.183,364070.39419763,0
+AIO.US,D,20201201,000000,17.3984,17.9054,17.3321,17.4057,301480.50686472,0
+AIO.US,D,20201202,000000,17.319,17.5426,17.155,17.4355,295950.95923254,0
+AIO.US,D,20201203,000000,17.512,17.6566,17.4411,17.5344,168359.38342644,0
+AIO.US,D,20201204,000000,17.6351,17.9054,17.5699,17.8978,153616.0688045,0
+AIO.US,D,20201207,000000,17.8709,18.0582,17.8709,18.0143,213548.46884891,0
+AIO.US,D,20201208,000000,18.0265,18.2232,17.9939,18.2008,221005.95538194,0
+AIO.US,D,20201209,000000,18.2296,18.3592,17.9054,18.0199,281633.57212516,0
+AIO.US,D,20201210,000000,17.9183,18.0562,17.6668,17.9566,195075.87452783,0
+AIO.US,D,20201211,000000,17.911,18.156,17.8904,18.1421,135175.66044168,0
+AIO.US,D,20201214,000000,18.3815,18.7329,18.2223,18.5101,279942.73645028,0
+AIO.US,D,20201215,000000,18.5876,18.7534,18.2792,18.4887,224645.11439792,0
+AIO.US,D,20201216,000000,18.3815,18.992,18.2855,18.8774,175192.46236887,0
+AIO.US,D,20201217,000000,18.775,19.3212,18.7655,19.2579,181483.74434699,0
+AIO.US,D,20201218,000000,19.2176,19.5411,19.0593,19.3603,138122.8213547,0
+AIO.US,D,20201221,000000,19.2103,19.2829,18.7432,19.1487,177737.2988034,0
+AIO.US,D,20201222,000000,19.172,19.3677,19.1272,19.1869,131049.42059045,0
+AIO.US,D,20201223,000000,19.2691,19.3212,19.1413,19.2252,164699.83997022,0
+AIO.US,D,20201224,000000,19.3361,19.9308,19.3026,19.9308,190827.3280351,0
+AIO.US,D,20201228,000000,20.1636,20.9019,19.9224,20.1945,141910.03577875,0
+AIO.US,D,20201229,000000,20.2691,20.2691,19.3984,19.4946,234828.75159712,0
+AIO.US,D,20201230,000000,19.4572,19.6764,19.4051,19.6372,121088.93936863,0
+AIO.US,D,20201231,000000,19.5494,19.9224,19.5494,19.8246,130282.32191815,0
+AIO.US,D,20210104,000000,19.8246,20.1051,18.9997,19.3528,195551.15384506,0
+AIO.US,D,20210105,000000,19.1487,19.9391,19.1487,19.5849,241362.50112758,0
+AIO.US,D,20210106,000000,19.5021,20.2775,19.3603,19.8179,215412.03583322,0
+AIO.US,D,20210107,000000,20.1189,20.464,20.0062,20.4061,197091.7883813,0
+AIO.US,D,20210108,000000,20.5254,20.7892,20.449,20.668,187140.96294698,0
+AIO.US,D,20210111,000000,21.0372,21.6085,20.6615,20.7444,404121.52781363,0
+AIO.US,D,20210112,000000,21.1034,21.5404,20.7361,21.5404,252449.49088911,0
+AIO.US,D,20210113,000000,21.8079,21.9114,21.3475,21.8677,338902.04768942,0
+AIO.US,D,20210114,000000,22.0047,22.0194,21.4164,21.505,175776.10107898,0
+AIO.US,D,20210115,000000,21.3316,21.3736,20.5925,20.9924,194365.63771516,0
+AIO.US,D,20210119,000000,21.1127,21.2562,20.9924,21.0903,149589.60542392,0
+AIO.US,D,20210120,000000,21.3242,21.589,21.0753,21.3867,170447.1792534,0
+AIO.US,D,20210121,000000,21.4985,21.7147,21.2562,21.7018,167815.44073152,0
+AIO.US,D,20210122,000000,21.71,21.876,21.5973,21.8377,189860.67642151,0
+AIO.US,D,20210125,000000,21.7632,21.876,21.5647,21.7716,234750.43243199,0
+AIO.US,D,20210126,000000,21.8844,21.8844,21.1127,21.1807,222529.42407378,0
+AIO.US,D,20210127,000000,21.0679,21.1619,20.3884,20.3884,198201.13107663,0
+AIO.US,D,20210128,000000,20.4257,20.9253,20.4257,20.668,120944.1025564,0
+AIO.US,D,20210129,000000,20.668,20.7966,19.9122,20.2393,175477.84453229,0
+AIO.US,D,20210201,000000,20.7892,20.848,20.4183,20.6371,106128.90596098,0
+AIO.US,D,20210202,000000,20.9468,21.4985,20.7585,21.287,149936.14090805,0
+AIO.US,D,20210203,000000,21.52,21.6459,21.3027,21.4985,102902.80007623,0
+AIO.US,D,20210204,000000,21.6347,21.9664,21.6347,21.8994,170817.31777361,0
+AIO.US,D,20210205,000000,22.0876,22.1994,21.9739,22.0876,136357.95797579,0
+AIO.US,D,20210208,000000,22.4287,22.5033,22.1994,22.4587,135450.31395234,0
+AIO.US,D,20210209,000000,22.5705,22.5872,22.1994,22.4203,175172.07792863,0
+AIO.US,D,20210210,000000,22.5751,22.727,21.8396,21.9161,293078.89888884,0
+AIO.US,D,20210211,000000,22.0829,22.3691,22.0018,22.2265,105161.18148208,0
+AIO.US,D,20210212,000000,22.2022,22.5918,22.0726,22.341,103233.24258122,0
+AIO.US,D,20210216,000000,22.5834,22.7112,22.3561,22.4698,119633.06118919,0
+AIO.US,D,20210217,000000,22.2964,22.2964,21.9916,22.1361,170243.334851,0
+AIO.US,D,20210218,000000,22.0372,22.1352,21.5107,21.8089,103960.64523831,0
+AIO.US,D,20210219,000000,21.9916,22.2181,21.7865,21.8853,147613.38758565,0
+AIO.US,D,20210222,000000,21.8025,21.8956,21.4528,21.4678,126599.17542585,0
+AIO.US,D,20210223,000000,21.3308,21.3308,20.1413,20.8618,341009.15509134,0
+AIO.US,D,20210224,000000,20.9821,21.4155,20.5971,21.3232,144112.62819024,0
+AIO.US,D,20210225,000000,21.3857,21.4221,20.6644,20.6801,115783.62057914,0
+AIO.US,D,20210226,000000,20.8545,20.9774,20.4508,20.7864,132462.38415885,0
+AIO.US,D,20210301,000000,21.9916,22.1583,21.1312,21.4678,221984.4085136,0
+AIO.US,D,20210302,000000,21.56,21.8779,21.2953,21.6663,131130.95835142,0
+AIO.US,D,20210303,000000,21.6728,21.7567,21.0511,21.1274,114137.84524584,0
+AIO.US,D,20210304,000000,20.9662,21.1574,19.8524,20.27,158728.27184434,0
+AIO.US,D,20210305,000000,20.5739,20.5739,19.3361,20.0956,209505.91248917,0
+AIO.US,D,20210308,000000,20.0659,20.2085,19.5951,19.6633,136688.40048078,0
+AIO.US,D,20210309,000000,19.778,20.3996,19.778,20.1413,157123.26539155,0
+AIO.US,D,20210310,000000,20.4563,20.4807,20.1909,20.381,92286.798170838,0
+AIO.US,D,20210311,000000,20.6475,20.8667,20.6019,20.6475,114173.24979995,0
+AIO.US,D,20210312,000000,20.6103,20.6327,20.3353,20.4946,69370.39587682,0
+AIO.US,D,20210315,000000,20.4723,20.7016,20.4518,20.6475,86134.988678614,0
+AIO.US,D,20210316,000000,20.7631,20.9374,20.6475,20.6932,113618.5784523,0
+AIO.US,D,20210317,000000,20.7482,21.0221,20.488,20.9374,116714.86763865,0
+AIO.US,D,20210318,000000,20.8778,21.0492,20.2057,20.2746,214024.82103143,0
+AIO.US,D,20210319,000000,20.1377,20.4723,20.1077,20.4349,81640.756037714,0
+AIO.US,D,20210322,000000,20.4266,20.6103,20.2887,20.4563,109177.98907518,0
+AIO.US,D,20210323,000000,20.381,20.5598,20.1909,20.1909,90771.912401215,0
+AIO.US,D,20210324,000000,20.2597,20.4563,19.8319,19.9614,111745.35568051,0
+AIO.US,D,20210325,000000,19.9614,19.9998,19.5439,19.6492,191758.57509463,0
+AIO.US,D,20210326,000000,19.7648,20.2383,19.6334,19.7565,260648.32732783,0
+AIO.US,D,20210329,000000,19.8021,20.3511,19.6567,19.9614,175056.20847884,0
+AIO.US,D,20210330,000000,20.0537,20.1824,19.6959,19.9157,59422.789038331,0
+AIO.US,D,20210331,000000,19.9774,20.2458,19.9699,20.2383,109877.4972351,0
+AIO.US,D,20210401,000000,20.5486,20.8608,20.3435,20.8453,232052.17626299,0
+AIO.US,D,20210405,000000,20.8778,21.1434,20.8453,21.0296,129840.30142447,0
+AIO.US,D,20210406,000000,21.0743,21.1722,20.6782,20.8453,129994.79402421,0
+AIO.US,D,20210407,000000,20.9523,20.9523,20.7323,20.9523,84173.7909542,0
+AIO.US,D,20210408,000000,20.9523,21.3802,20.7705,21.2571,133715.49080114,0
+AIO.US,D,20210409,000000,21.0539,21.2161,20.8555,21.0484,154858.44679403,0
+AIO.US,D,20210412,000000,21.0484,21.2123,20.9635,21.0995,105605.34770632,0
+AIO.US,D,20210413,000000,21.1239,21.547,20.9933,21.4668,236071.12958666,0
+AIO.US,D,20210414,000000,21.6056,21.6056,20.9468,21.2003,118405.70331353,0
+AIO.US,D,20210415,000000,21.2758,21.4519,21.1312,21.3289,192971.98572172,0
+AIO.US,D,20210416,000000,21.4221,21.5209,21.2395,21.3699,107915.22664541,0
+AIO.US,D,20210419,000000,21.4985,21.5004,20.8805,20.9691,167468.90524741,0
+AIO.US,D,20210420,000000,20.9691,21.1239,20.5262,20.6801,164753.48323401,0
+AIO.US,D,20210421,000000,20.5262,20.9318,20.5262,20.9029,129543.11774303,0
+AIO.US,D,20210422,000000,20.8944,21.0977,20.6644,20.8394,69216.976142361,0
+AIO.US,D,20210423,000000,20.9318,21.3923,20.9318,21.1835,147770.02591592,0
+AIO.US,D,20210426,000000,21.2087,21.3848,21.2087,21.2924,70995.786769865,0
+AIO.US,D,20210427,000000,21.2692,21.3764,21.1619,21.2692,63024.397769652,0
+AIO.US,D,20210428,000000,21.3447,21.3447,21.2161,21.2924,49729.451270239,0
+AIO.US,D,20210429,000000,21.353,21.4221,21.1536,21.1536,82761.900251067,0
+AIO.US,D,20210430,000000,21.1835,21.3699,21.1387,21.2608,84514.962111949,0
+AIO.US,D,20210503,000000,21.5823,21.6056,20.8555,21.1239,161325.67867739,0
+AIO.US,D,20210504,000000,20.9551,21.0698,20.4705,20.7873,140917.63539852,0
+AIO.US,D,20210505,000000,20.8311,20.8311,20.5348,20.5879,94312.367811808,0
+AIO.US,D,20210506,000000,20.5496,20.6001,20.3435,20.5646,147300.11092506,0
+AIO.US,D,20210507,000000,20.4955,20.8087,20.4955,20.6951,103632.34846387,0
+AIO.US,D,20210510,000000,20.7174,20.7174,20.2374,20.2942,130443.25170953,0
+AIO.US,D,20210511,000000,19.901,20.2244,19.8524,20.1973,135494.30142865,0
+AIO.US,D,20210512,000000,20.0174,20.1218,19.4767,19.4767,167855.13674674,0
+AIO.US,D,20210513,000000,19.5327,19.9466,19.2252,19.2773,673081.34243415,0
+AIO.US,D,20210514,000000,19.4629,19.94,19.4629,19.8553,174843.7811542,0
+AIO.US,D,20210517,000000,19.8709,19.8709,19.6072,19.8161,73803.475196991,0
+AIO.US,D,20210518,000000,19.9708,20.1628,19.8787,20.0323,99518.98299593,0
+AIO.US,D,20210519,000000,19.8943,19.9848,19.6072,19.9708,54199.008009793,0
+AIO.US,D,20210520,000000,20.1013,20.4164,19.8086,20.3772,76955.553377696,0
+AIO.US,D,20210521,000000,20.3475,20.5777,20.2412,20.2412,109972.98224467,0
+AIO.US,D,20210524,000000,20.2849,20.5719,20.2626,20.4937,132369.04487985,0
+AIO.US,D,20210525,000000,20.601,20.6763,20.4024,20.517,103151.70482026,0
+AIO.US,D,20210526,000000,20.6166,20.7715,20.3819,20.6624,97813.12720719,0
+AIO.US,D,20210527,000000,20.7631,20.8384,20.5786,20.8384,73170.48468419,0
+AIO.US,D,20210528,000000,20.8472,21.1163,20.8472,21.0698,115354.47446876,0
+AIO.US,D,20210601,000000,21.3634,21.3634,21.0446,21.1163,148627.2452714,0
+AIO.US,D,20210602,000000,21.1163,21.2216,20.9178,21.0251,70164.316181013,0
+AIO.US,D,20210603,000000,20.984,20.9924,20.6624,20.7016,96038.60804079,0
+AIO.US,D,20210604,000000,20.9243,21.0539,20.8004,21.0091,91161.36249638,0
+AIO.US,D,20210607,000000,21.0333,21.0539,20.766,20.9626,97140.440679177,0
+AIO.US,D,20210608,000000,21.0408,21.2395,20.9243,21.0091,77317.108975687,0
+AIO.US,D,20210609,000000,21.0333,21.2011,21.0007,21.0007,70480.811437414,0
+AIO.US,D,20210610,000000,21.066,21.2059,21.0511,21.121,86379.601961528,0
+AIO.US,D,20210611,000000,21.0735,21.2953,21.0735,21.244,105168.69153901,0
+AIO.US,D,20210614,000000,21.3988,21.4221,21.244,21.313,96269.274075116,0
+AIO.US,D,20210615,000000,21.313,21.4221,21.1284,21.1741,59898.068355572,0
+AIO.US,D,20210616,000000,21.313,21.3196,21.1051,21.1975,73611.432312599,0
+AIO.US,D,20210617,000000,21.2915,21.3605,21.1556,21.3522,71443.171589932,0
+AIO.US,D,20210618,000000,21.2683,21.2832,21.0903,21.1444,63179.963234662,0
+AIO.US,D,20210621,000000,21.1668,21.244,21.0903,21.1507,76321.489999617,0
+AIO.US,D,20210622,000000,21.0735,21.3196,21.0735,21.3196,141080.71092046,0
+AIO.US,D,20210623,000000,21.2915,21.5143,21.2915,21.3914,59144.916931863,0
+AIO.US,D,20210624,000000,21.6002,21.6002,21.313,21.3363,175532.56066135,0
+AIO.US,D,20210625,000000,21.4602,21.4873,21.1051,21.2525,183595.14321002,0
+AIO.US,D,20210628,000000,21.2525,21.395,21.1444,21.2059,231634.83167064,0
+AIO.US,D,20210629,000000,21.121,21.3046,21.1051,21.1593,139407.04108999,0
+AIO.US,D,20210630,000000,21.5545,21.5545,21.1507,21.4155,159350.5337044,0
+AIO.US,D,20210701,000000,21.5461,21.5545,21.3691,21.4845,153064.61605267,0
+AIO.US,D,20210702,000000,21.5545,21.6382,21.4575,21.6382,117720.14240221,0
+AIO.US,D,20210706,000000,21.7072,21.7072,21.4602,21.5545,99941.691914648,0
+AIO.US,D,20210707,000000,21.5759,21.6216,21.437,21.5618,117068.9131797,0
+AIO.US,D,20210708,000000,21.4761,21.4761,21.137,21.4071,88089.749211372,0
+AIO.US,D,20210709,000000,21.589,21.6132,21.4566,21.589,79436.017895662,0
+AIO.US,D,20210712,000000,21.6132,21.6896,21.3643,21.4267,85304.590955038,0
+AIO.US,D,20210713,000000,21.4267,21.6979,21.4183,21.4407,92326.494186048,0
+AIO.US,D,20210714,000000,21.4407,21.6132,21.3158,21.3643,53587.474802508,0
+AIO.US,D,20210715,000000,21.3483,21.4267,21.1462,21.1927,30786.941958293,0
+AIO.US,D,20210716,000000,21.3401,21.3401,20.9905,21.0315,57231.998144868,0
+AIO.US,D,20210719,000000,20.7267,20.7519,20.5262,20.6038,160162.69271827,0
+AIO.US,D,20210720,000000,20.7118,20.9905,20.626,20.9448,76639.058121294,0
+AIO.US,D,20210721,000000,21.0074,21.1629,20.9523,21.0679,89311.742760663,0
+AIO.US,D,20210722,000000,21.0539,21.2478,21.039,21.1191,51840.850133283,0
+AIO.US,D,20210723,000000,21.2395,21.3316,21.1239,21.2944,82178.261540959,0
+AIO.US,D,20210726,000000,21.2636,21.2785,21.093,21.1154,100633.69001763,0
+AIO.US,D,20210727,000000,21.0763,21.1751,20.4024,20.4397,240962.32237965,0
+AIO.US,D,20210728,000000,20.5804,20.7779,20.5719,20.7267,162229.03123973,0
+AIO.US,D,20210729,000000,20.7667,21.0315,20.7667,20.8598,74537.315045733,0
+AIO.US,D,20210730,000000,20.7966,20.9374,20.6811,20.8759,67696.726046359,0
+AIO.US,D,20210802,000000,21.1462,21.1462,20.9448,21.0604,129828.49990642,0
+AIO.US,D,20210803,000000,21.0763,21.1462,20.9597,21.107,79482.151102527,0
+AIO.US,D,20210804,000000,21.0604,21.176,20.9905,21.107,83759.664957689,0
+AIO.US,D,20210805,000000,21.1843,21.2395,21.107,21.1843,61262.752986562,0
+AIO.US,D,20210806,000000,21.2552,21.2944,21.1843,21.218,63748.58183091,0
+AIO.US,D,20210809,000000,21.3401,21.4183,21.2636,21.3643,59165.301372106,0
+AIO.US,D,20210810,000000,21.465,21.465,21.2171,21.3569,66648.536671768,0
+AIO.US,D,20210811,000000,21.4071,21.4538,21.2673,21.3438,68795.340088918,0
+AIO.US,D,20210812,000000,21.3196,21.3838,21.2673,21.3838,57323.191693321,0
+AIO.US,D,20210813,000000,21.3605,21.3691,21.2123,21.3605,43065.885041393,0
+AIO.US,D,20210816,000000,21.2039,21.271,21.1415,21.1574,60416.262283849,0
+AIO.US,D,20210817,000000,21.1266,21.2123,20.9468,21.1498,76199.18335816,0
+AIO.US,D,20210818,000000,21.0259,21.1722,21.0259,21.0492,50373.170435802,0
+AIO.US,D,20210819,000000,20.9691,21.1107,20.7836,20.8282,102324.52569251,0
+AIO.US,D,20210820,000000,20.8926,21.0343,20.8228,20.9002,32606.521466283,0
+AIO.US,D,20210823,000000,20.9691,21.2199,20.9691,21.1574,50457.926792601,0
+AIO.US,D,20210824,000000,21.1955,21.2907,21.1191,21.2039,55278.310477385,0
+AIO.US,D,20210825,000000,21.2748,21.3914,21.2748,21.3838,67982.108209757,0
+AIO.US,D,20210826,000000,21.3605,21.4706,21.2907,21.3046,74748.669505094,0
+AIO.US,D,20210827,000000,21.4071,21.6095,21.3848,21.602,57133.29453948,0
+AIO.US,D,20210830,000000,21.6402,21.7811,21.6095,21.7028,107378.79400744,0
+AIO.US,D,20210831,000000,21.6867,21.8052,21.6794,21.8052,62213.311621043,0
+AIO.US,D,20210901,000000,21.8825,21.9823,21.7436,21.9365,152884.37468633,0
+AIO.US,D,20210902,000000,22.054,22.054,21.9067,21.9534,122339.90028039,0
+AIO.US,D,20210903,000000,21.9365,22.0149,21.8741,21.9906,49121.136658783,0
+AIO.US,D,20210907,000000,21.9906,22.0306,21.9133,21.9673,79621.623588399,0
+AIO.US,D,20210908,000000,22.0392,22.0392,21.7344,21.9067,67528.286198037,0
+AIO.US,D,20210909,000000,21.9673,22.0306,21.9067,21.9301,55839.4190167,0
+AIO.US,D,20210910,000000,22.0194,22.0894,21.8229,21.8229,63096.279743139,0
+AIO.US,D,20210913,000000,21.9413,21.9413,21.5806,21.7054,68028.241416623,0
+AIO.US,D,20210914,000000,21.7446,21.7699,21.4239,21.5097,80012.14654884,0
+AIO.US,D,20210915,000000,21.5424,21.627,21.4473,21.6124,81214.828523168,0
+AIO.US,D,20210916,000000,21.5721,21.7054,21.4473,21.6124,37826.011033716,0
+AIO.US,D,20210917,000000,21.6504,21.7063,21.4007,21.4864,74377.458119617,0
+AIO.US,D,20210920,000000,21.1341,21.2283,20.6653,20.9066,131836.90370298,0
+AIO.US,D,20210921,000000,20.9458,21.1025,20.9458,20.985,47368.074797901,0
+AIO.US,D,20210922,000000,20.9933,21.2385,20.9933,21.1965,78512.280893081,0
+AIO.US,D,20210923,000000,21.2515,21.4706,21.2515,21.3624,91856.579195186,0
+AIO.US,D,20210924,000000,21.2599,21.4388,21.2283,21.3299,66294.491130708,0
+AIO.US,D,20210927,000000,21.4091,21.4091,21.1424,21.1424,92798.554907461,0
+AIO.US,D,20210928,000000,20.9542,21.0259,20.6336,20.751,213306.00129655,0
+AIO.US,D,20210929,000000,20.7966,20.9234,20.7108,20.7901,89814.916575079,0
+AIO.US,D,20210930,000000,20.9458,20.9458,20.8359,20.8917,142337.03615858,0
+AIO.US,D,20211001,000000,21.1424,21.1565,20.6885,21.1191,121715.4926898,0
+AIO.US,D,20211004,000000,20.9933,21.08,20.6336,20.751,79922.025865662,0
+AIO.US,D,20211005,000000,20.8135,20.9774,20.8135,20.9383,99346.251686504,0
+AIO.US,D,20211006,000000,20.7184,20.9962,20.6605,20.9542,57105.400042307,0
+AIO.US,D,20211007,000000,21.0408,21.4546,21.0408,21.2132,69741.607262296,0
+AIO.US,D,20211008,000000,21.3027,21.3503,21.1703,21.1703,29369.686928781,0
+AIO.US,D,20211011,000000,21.0903,21.3503,20.9962,21.0129,58171.828126588,0
+AIO.US,D,20211012,000000,21.1137,21.1302,20.9803,21.0372,49156.541212888,0
+AIO.US,D,20211013,000000,21.1302,21.2171,21.0819,21.1137,40209.917676849,0
+AIO.US,D,20211014,000000,21.2795,21.4921,21.2795,21.3979,46736.157150375,0
+AIO.US,D,20211015,000000,21.4594,21.5554,21.4361,21.4678,46242.639123443,0
+AIO.US,D,20211018,000000,21.3895,21.7436,21.3587,21.6653,62138.211051727,0
+AIO.US,D,20211019,000000,21.7511,21.8219,21.5861,21.697,76672.316944847,0
+AIO.US,D,20211020,000000,21.7363,21.7679,21.6338,21.7203,60480.634200405,0
+AIO.US,D,20211021,000000,21.7045,21.7436,21.6168,21.697,55266.508959351,0
+AIO.US,D,20211022,000000,21.6886,21.8052,21.4519,21.5478,230781.90377628,0
+AIO.US,D,20211025,000000,21.712,21.7761,21.6095,21.6338,105033.51051424,0
+AIO.US,D,20211026,000000,21.6338,21.9701,21.602,21.6886,109244.5067223,0
+AIO.US,D,20211027,000000,21.6485,21.712,21.4519,21.4519,55424.220154913,0
+AIO.US,D,20211028,000000,21.5779,21.712,21.4473,21.6728,71330.520735958,0
+AIO.US,D,20211029,000000,21.602,21.7986,21.5944,21.7986,65031.728700931,0
+AIO.US,D,20211101,000000,21.9627,22.1295,21.8453,22.1295,214494.73602229,0
+AIO.US,D,20211102,000000,22.1295,22.1845,22.0596,22.1128,54426.455448291,0
+AIO.US,D,20211103,000000,22.1212,22.247,21.9701,22.1994,66636.735153733,0
+AIO.US,D,20211104,000000,22.247,22.3169,22.1445,22.2712,48833.608764832,0
+AIO.US,D,20211105,000000,22.4203,22.4203,22.191,22.4044,52488.860759949,0
+AIO.US,D,20211108,000000,22.4203,22.5545,22.3495,22.4754,87790.419799384,0
+AIO.US,D,20211109,000000,22.4912,22.4912,22.2787,22.4044,97967.619806925,0
+AIO.US,D,20211110,000000,22.2973,22.4874,22.0467,22.0848,72625.469124013,0
+AIO.US,D,20211111,000000,22.1723,22.1723,22.0848,22.0997,60878.667217777,0
+AIO.US,D,20211112,000000,22.1557,22.4073,22.1557,22.3766,40734.548796781,0
+AIO.US,D,20211115,000000,22.3766,22.4958,22.2274,22.3449,73532.04028218,0
+AIO.US,D,20211116,000000,22.219,22.4475,22.219,22.4082,88765.654335212,0
+AIO.US,D,20211117,000000,22.4792,22.5181,22.1947,22.274,76970.573491559,0
+AIO.US,D,20211118,000000,22.4009,22.4009,22.1315,22.1947,89175.48887062,0
+AIO.US,D,20211119,000000,22.1397,22.274,22.0531,22.068,55039.061520852,0
+AIO.US,D,20211122,000000,22.0922,22.2656,21.8956,21.9263,78815.901766171,0
+AIO.US,D,20211123,000000,21.8462,22.0298,21.6105,21.7045,60935.529077401,0
+AIO.US,D,20211124,000000,21.6338,21.8834,21.4921,21.8547,47995.700984324,0
+AIO.US,D,20211126,000000,21.626,21.626,21.3177,21.5004,64307.544639672,0
+AIO.US,D,20211129,000000,21.6411,21.8005,21.5069,21.6411,162194.69955091,0
+AIO.US,D,20211130,000000,21.5779,21.6822,21.0967,21.3419,78262.303283788,0
+AIO.US,D,20211201,000000,21.7287,21.7287,21.0099,21.0186,105151.5256946,0
+AIO.US,D,20211202,000000,21.1686,21.3811,21.0099,21.1994,124513.52532943,0
+AIO.US,D,20211203,000000,21.1994,21.4127,20.8676,21.0417,62313.088091705,0
+AIO.US,D,20211206,000000,21.1127,21.231,20.9383,21.1686,76724.887343371,0
+AIO.US,D,20211207,000000,21.2785,21.7363,21.2785,21.4845,103089.47863425,0
+AIO.US,D,20211208,000000,21.5944,21.713,21.5944,21.6663,53885.731349218,0
+AIO.US,D,20211209,000000,21.5312,21.6421,21.4212,21.4845,49083.586374125,0
+AIO.US,D,20211210,000000,21.5675,21.6012,21.3699,21.504,54874.913133633,0
+AIO.US,D,20211213,000000,21.4323,21.4473,21.1387,21.1387,79851.216757451,0
+AIO.US,D,20211214,000000,21.067,21.1387,20.7966,20.8936,115492.87408935,0
+AIO.US,D,20211215,000000,20.7966,21.3372,20.75,21.3289,97991.222842995,0
+AIO.US,D,20211216,000000,21.6858,21.8211,21.177,21.3372,211331.92918881,0
+AIO.US,D,20211217,000000,21.1145,21.5823,21.0363,21.504,195986.73714709,0
+AIO.US,D,20211220,000000,21.4724,21.5759,21.1145,21.2497,144853.97809594,0
+AIO.US,D,20211221,000000,21.3046,21.7577,21.2812,21.6709,143545.08245927,0
+AIO.US,D,20211222,000000,21.7334,21.8444,21.6775,21.7977,135262.56252906,0
+AIO.US,D,20211223,000000,22.0149,22.9684,22.0149,22.7148,330768.65603254,0
+AIO.US,D,20211227,000000,22.7857,22.8323,22.5145,22.6413,126509.05474269,0
+AIO.US,D,20211228,000000,22.6589,22.7857,22.4698,22.5145,113513.43765527,0
+AIO.US,D,20211229,000000,22.5051,22.5321,22.3513,22.3961,109131.85586832,0
+AIO.US,D,20211230,000000,22.3606,22.6869,22.3606,22.451,105015.27180455,0
+AIO.US,D,20211231,000000,22.451,22.5695,22.3337,22.5051,97826.001590502,0
+AIO.US,D,20220103,000000,22.7148,22.8789,22.5369,22.8136,108487.06383746,0
+AIO.US,D,20220104,000000,23.1511,23.1754,22.5788,22.7148,163267.56482683,0
+AIO.US,D,20220105,000000,22.5508,22.6507,22.1884,22.1967,119706.01602798,0
+AIO.US,D,20220106,000000,22.2516,22.632,22.0335,22.6244,230517.97891841,0
+AIO.US,D,20220107,000000,22.5695,22.6869,22.4053,22.6507,161312.80429408,0
+AIO.US,D,20220110,000000,22.7513,23.4046,22.451,22.9049,1147163.3420263,0
+AIO.US,D,20220111,000000,23.0328,23.3319,22.795,23.2778,274564.462822,0
+AIO.US,D,20220112,000000,23.3411,23.8119,23.2872,23.7337,291186.3645421,0
+AIO.US,D,20220113,000000,23.743,23.743,22.5191,22.6737,183923.43998445,0
+AIO.US,D,20220114,000000,22.4836,22.7753,22.0531,22.465,134449.33064989,0
+AIO.US,D,20220118,000000,22.0904,22.2181,21.8069,21.8341,122672.48851593,0
+AIO.US,D,20220119,000000,21.9254,22.1407,21.6886,21.7251,80057.20689043,0
+AIO.US,D,20220120,000000,21.7699,22.0997,20.8851,20.9485,172126.21341025,0
+AIO.US,D,20220121,000000,20.7929,20.9943,19.9894,20.0902,248451.99487097,0
+AIO.US,D,20220124,000000,19.7611,19.9989,18.7665,19.7425,382504.36536877,0
+AIO.US,D,20220125,000000,19.4246,19.8981,19.185,19.5429,260886.5034191,0
+AIO.US,D,20220126,000000,20.1265,20.1824,19.4777,19.6241,215347.66391665,0
+AIO.US,D,20220127,000000,19.8161,20.1171,19.4154,19.5702,110755.10103082,0
+AIO.US,D,20220128,000000,19.4777,20.0398,19.3595,19.9167,132992.37960517,0
+AIO.US,D,20220131,000000,19.9167,21.5973,19.9167,21.5331,156890.45362667,0
+AIO.US,D,20220201,000000,22.0717,22.0997,21.4239,21.7605,177329.60999853,0
+AIO.US,D,20220202,000000,22.0169,22.081,21.5881,21.7063,122995.42096398,0
+AIO.US,D,20220203,000000,21.3139,21.5331,20.7929,21.1127,91643.079005276,0
+AIO.US,D,20220204,000000,20.8759,21.4146,20.4826,20.848,123164.93367758,0
+AIO.US,D,20220207,000000,20.7836,21.1378,20.5562,20.6381,102793.36781809,0
+AIO.US,D,20220208,000000,20.6103,21.0221,20.5925,20.848,53908.261520015,0
+AIO.US,D,20220209,000000,20.9392,21.7699,20.9392,21.6886,91392.028530706,0
+AIO.US,D,20220210,000000,21.2104,21.7436,21.0363,21.3391,67105.577279316,0
+AIO.US,D,20220211,000000,21.3391,21.5684,20.4481,20.5767,68743.842555674,0
+AIO.US,D,20220214,000000,20.4294,20.8515,20.2309,20.3372,55275.091881557,0
+AIO.US,D,20220215,000000,20.6225,20.9299,20.4108,20.7603,59620.196249103,0
+AIO.US,D,20220216,000000,20.6773,20.9012,20.2821,20.8341,58327.393591598,0
+AIO.US,D,20220217,000000,20.8247,20.8247,20.2364,20.4108,83812.235356211,0
+AIO.US,D,20220218,000000,20.2541,20.5096,19.9055,20.2271,87866.593233977,0
+AIO.US,D,20220222,000000,19.7957,20.0286,18.9307,19.419,136450.22438951,0
+AIO.US,D,20220223,000000,19.6669,19.7583,18.9949,19.0332,144140.52268744,0
+AIO.US,D,20220224,000000,18.6006,19.4498,18.251,19.419,207971.7151446,0
+AIO.US,D,20220225,000000,19.4367,20.1721,19.4284,19.8049,119408.83234653,0
+AIO.US,D,20220228,000000,19.6575,20.1909,19.6277,20.1256,131460.32799112,0
+AIO.US,D,20220301,000000,20.4294,20.5767,19.7685,20.2364,163782.54015929,0
+AIO.US,D,20220302,000000,20.3287,20.6225,20.1077,20.6038,98074.906334519,0
+AIO.US,D,20220303,000000,20.6587,20.8059,19.9148,20.2448,83066.593989434,0
+AIO.US,D,20220304,000000,19.997,20.2224,19.777,20.1349,72217.780319156,0
+AIO.US,D,20220307,000000,19.9877,20.1163,18.7619,18.9045,118644.95227006,0
+AIO.US,D,20220308,000000,18.7927,19.1702,18.5092,18.6548,150047.71889674,0
+AIO.US,D,20220309,000000,19.1151,19.5103,18.9773,19.363,102261.22664123,0
+AIO.US,D,20220310,000000,19.0946,19.6037,19.076,19.3446,73741.249010988,0
+AIO.US,D,20220311,000000,19.4647,19.7518,18.8821,18.9008,75130.609543327,0
+AIO.US,D,20220314,000000,18.8821,19.3259,18.197,18.336,114368.51128017,0
+AIO.US,D,20220315,000000,18.2986,18.6874,18.28,18.5857,149017.76823184,0
+AIO.US,D,20220316,000000,18.6593,19.3259,18.6416,19.0211,102854.52113881,0
+AIO.US,D,20220317,000000,18.993,19.6222,18.9912,19.5299,94029.131378959,0
+AIO.US,D,20220318,000000,19.5113,20.1404,19.5113,20.1404,104425.19590279,0
+AIO.US,D,20220321,000000,19.9923,20.1592,19.7611,19.7891,57775.940839769,0
+AIO.US,D,20220322,000000,19.8813,20.1954,19.8813,19.9373,82334.899871245,0
+AIO.US,D,20220323,000000,19.8076,20.0483,19.5942,19.6501,127600.1587283,0
+AIO.US,D,20220324,000000,19.5765,19.8908,19.5299,19.8441,79651.663816125,0
+AIO.US,D,20220325,000000,20.0015,20.0389,19.6222,19.8533,84072.941618264,0
+AIO.US,D,20220328,000000,19.8358,19.9923,19.7704,19.9373,58005.534008818,0
+AIO.US,D,20220329,000000,20.0668,20.3175,20.0389,20.2607,86527.657369606,0
+AIO.US,D,20220330,000000,20.2421,20.3539,19.9746,20.1311,88649.78488541,0
+AIO.US,D,20220331,000000,20.1684,20.2793,20.0062,20.2336,81026.004234602,0
+AIO.US,D,20220401,000000,20.381,20.5665,20.27,20.4369,132532.12040178,0
+AIO.US,D,20220404,000000,20.3073,20.7332,20.2095,20.6493,77838.521499792,0
+AIO.US,D,20220405,000000,20.5851,20.7705,20.1042,20.1592,72376.564379995,0
+AIO.US,D,20220406,000000,20.0015,20.1368,18.9277,19.4554,113546.69647881,0
+AIO.US,D,20220407,000000,19.6687,19.9373,19.2176,19.9093,103708.52189846,0
+AIO.US,D,20220408,000000,19.7601,19.7694,19.5029,19.5551,48301.467587965,0
+AIO.US,D,20220411,000000,19.434,19.5551,18.8468,18.9399,119399.17655905,0
+AIO.US,D,20220412,000000,19.0425,19.4805,18.9215,18.9866,174428.58229242,0
+AIO.US,D,20220413,000000,19.2288,19.6854,19.0891,19.5459,52455.601936395,0
+AIO.US,D,20220414,000000,19.5551,19.5737,18.9307,18.9493,100610.08698156,0
+AIO.US,D,20220418,000000,18.9215,19.0244,18.5111,18.8375,121821.70635211,0
+AIO.US,D,20220419,000000,18.8747,19.2009,18.8566,19.0332,121946.15872411,0
+AIO.US,D,20220420,000000,19.1729,19.238,18.9773,19.0237,90752.600826248,0
+AIO.US,D,20220421,000000,19.3595,19.3866,18.5111,18.6603,94817.687356773,0
+AIO.US,D,20220422,000000,18.7255,18.867,18.3713,18.4179,103195.69229656,0
+AIO.US,D,20220425,000000,18.2966,18.4179,17.9426,18.4179,135590.8593035,0
+AIO.US,D,20220426,000000,18.2874,18.3062,17.8588,17.9612,169069.6202391,0
+AIO.US,D,20220427,000000,17.5138,18.2237,17.4672,17.9054,102102.44258039,0
+AIO.US,D,20220428,000000,18.0358,18.4646,17.9054,18.2596,90251.572742384,0
+AIO.US,D,20220429,000000,18.1569,18.4927,17.6536,17.8496,109593.18793696,0
+AIO.US,D,20220502,000000,17.9892,18.3155,17.6258,17.9333,195461.03316189,0
+AIO.US,D,20220503,000000,17.8121,18.2036,17.8121,17.9984,118950.7188737,0
+AIO.US,D,20220504,000000,17.9984,18.5857,17.8214,18.5204,90631.367050067,0
+AIO.US,D,20220505,000000,18.3808,18.4534,17.7189,18.0451,106853.09002223,0
+AIO.US,D,20220506,000000,17.7748,17.8898,17.3462,17.4952,142634.21984001,0
+AIO.US,D,20220509,000000,17.1504,17.3251,16.5912,16.6657,180932.29159514,0
+AIO.US,D,20220510,000000,16.8428,16.9997,16.498,16.6564,142535.51623463,0
+AIO.US,D,20220511,000000,16.5435,16.9194,16.2522,16.3085,130410.04871889,0
+AIO.US,D,20220512,000000,16.0267,16.332,15.66,15.895,299961.62321209,0
+AIO.US,D,20220513,000000,16.0923,16.506,16.0923,16.3743,139625.20136775,0
+AIO.US,D,20220516,000000,16.2522,16.4682,16.2342,16.2616,116072.41165485,0
+AIO.US,D,20220517,000000,16.4777,16.7217,16.3368,16.628,129695.13500612,0
+AIO.US,D,20220518,000000,16.3837,16.647,16.0548,16.1958,111410.57848614,0
+AIO.US,D,20220519,000000,15.9607,16.2897,15.9419,16.1019,148220.1238164,0
+AIO.US,D,20220520,000000,16.3085,16.3085,15.7351,15.9889,221716.87061238,0
+AIO.US,D,20220523,000000,16.1112,16.2438,15.9515,16.1863,154239.44195162,0
+AIO.US,D,20220524,000000,15.9607,16.0641,15.7163,15.7821,190678.7641092,0
+AIO.US,D,20220525,000000,15.7163,16.0735,15.7163,15.9419,138491.12693646,0
+AIO.US,D,20220526,000000,16.0735,16.6,16.0735,16.5246,156958.66732342,0
+AIO.US,D,20220527,000000,16.6,17.2578,16.6,17.1827,213271.95238026,0
+AIO.US,D,20220531,000000,17.1075,17.38,17.0136,17.2203,237513.05931364,0
+AIO.US,D,20220601,000000,17.4741,17.6433,17.1264,17.2956,215920.9630124,0
+AIO.US,D,20220602,000000,17.2673,17.7091,17.2673,17.634,114604.28528041,0
+AIO.US,D,20220603,000000,17.5304,17.681,17.38,17.38,62949.641813197,0
+AIO.US,D,20220606,000000,17.427,17.6998,17.2956,17.3612,108833.91031302,0
+AIO.US,D,20220607,000000,17.1921,17.6151,17.1921,17.4365,93062.19038467,0
+AIO.US,D,20220608,000000,17.3612,17.6151,17.2673,17.3143,90753.61485384,0
+AIO.US,D,20220609,000000,17.1358,17.38,16.7503,16.7503,175105.98594316,0
+AIO.US,D,20220610,000000,16.4469,16.7692,16.3521,16.3521,120939.54365194,0
+AIO.US,D,20220613,000000,15.992,16.1152,15.3569,15.4517,338944.02890663,0
+AIO.US,D,20220614,000000,15.4422,15.7074,15.2336,15.2431,172059.16810857,0
+AIO.US,D,20220615,000000,15.4991,15.7645,15.3189,15.5939,150534.8936206,0
+AIO.US,D,20220616,000000,15.2146,15.224,14.7501,14.9303,191215.18165627,0
+AIO.US,D,20220617,000000,15.0156,15.1199,14.8355,14.9587,142945.90956519,0
+AIO.US,D,20220621,000000,15.0914,15.3995,15.0914,15.1388,165056.71103883,0
+AIO.US,D,20220622,000000,15.0156,15.3569,14.9777,15.224,114360.10334702,0
+AIO.US,D,20220623,000000,15.3474,15.4705,15.1009,15.4611,148009.45188739,0
+AIO.US,D,20220624,000000,15.518,15.8023,15.1864,15.7454,120786.58247763,0
+AIO.US,D,20220627,000000,15.774,15.8735,15.6698,15.698,145327.88426593,0
+AIO.US,D,20220628,000000,15.8023,15.9162,15.5085,15.5464,92941.319324097,0
+AIO.US,D,20220629,000000,15.4896,15.6412,15.2905,15.5369,87403.069909183,0
+AIO.US,D,20220630,000000,15.281,15.5455,15.2051,15.3474,123326.79287595,0
+AIO.US,D,20220701,000000,15.4422,15.8877,15.4326,15.7075,171510.61769034,0
+AIO.US,D,20220705,000000,15.5843,16.0868,15.4503,15.717,101281.39549064,0
+AIO.US,D,20220706,000000,15.8023,16.1625,15.736,15.8119,72720.906984087,0
+AIO.US,D,20220707,000000,15.8119,16.2385,15.5749,16.0868,92575.267410388,0
+AIO.US,D,20220708,000000,15.9242,16.2589,15.7329,16.0388,88475.952075747,0
+AIO.US,D,20220711,000000,15.9242,16.0484,15.6278,15.7616,111904.26791689,0
+AIO.US,D,20220712,000000,15.7904,16.1729,15.5225,15.5799,159722.83339547,0
+AIO.US,D,20220713,000000,15.36,15.6563,15.3025,15.5033,136017.43879779,0
+AIO.US,D,20220714,000000,15.5704,15.5894,15.159,15.5704,101046.96298118,0
+AIO.US,D,20220715,000000,15.6563,15.7806,15.5989,15.7521,49887.768720856,0
+AIO.US,D,20220718,000000,15.7806,16.1224,15.6181,15.6373,141476.41309183,0
+AIO.US,D,20220719,000000,15.7806,16.1155,15.7806,15.9911,124706.35204947,0
+AIO.US,D,20220720,000000,16.0678,16.3546,16.0198,16.0963,198833.80685705,0
+AIO.US,D,20220721,000000,16.1346,16.4503,15.9624,16.4215,121194.24811273,0
+AIO.US,D,20220722,000000,16.5841,16.5841,16.1681,16.2972,160338.68014114,0
+AIO.US,D,20220725,000000,16.2876,16.4406,16.259,16.2972,107997.9802397,0
+AIO.US,D,20220726,000000,16.259,16.259,15.972,15.9911,107816.04928258,0
+AIO.US,D,20220727,000000,16.1729,16.5745,16.1729,16.5362,166776.31751491,0
+AIO.US,D,20220728,000000,16.5554,16.9075,16.365,16.7371,120942.26328132,0
+AIO.US,D,20220729,000000,16.8328,17.1866,16.7563,17.177,130508.2766535,0
+AIO.US,D,20220801,000000,17.2535,17.3971,17.131,17.1866,182308.41158462,0
+AIO.US,D,20220802,000000,17.1102,17.4545,17.1102,17.177,100381.97396547,0
+AIO.US,D,20220803,000000,17.2154,17.6266,17.2154,17.4831,153735.84109367,0
+AIO.US,D,20220804,000000,17.5118,17.5788,17.3109,17.3587,133957.64577743,0
+AIO.US,D,20220805,000000,17.3109,17.617,17.3109,17.3684,73427.961644825,0
+AIO.US,D,20220808,000000,17.5213,17.6934,17.4066,17.5597,116376.21448951,0
+AIO.US,D,20220809,000000,17.4161,17.4842,17.2755,17.3971,92982.402795402,0
+AIO.US,D,20220810,000000,17.7056,17.8985,17.6802,17.7056,150166.04400302,0
+AIO.US,D,20220811,000000,17.9178,17.9635,17.6575,17.7345,78568.238029614,0
+AIO.US,D,20220812,000000,17.7924,18.0141,17.696,17.9853,96902.693427692,0
+AIO.US,D,20220815,000000,17.9371,18.4289,17.9316,18.2457,133631.74779113,0
+AIO.US,D,20220816,000000,18.1396,18.207,17.9178,18.0045,98058.90166076,0
+AIO.US,D,20220817,000000,17.8407,17.9211,17.5996,17.6671,138258.65463951,0
+AIO.US,D,20220818,000000,17.6285,17.8792,17.5996,17.8021,67783.874241367,0
+AIO.US,D,20220819,000000,17.6575,17.7907,17.3875,17.4646,105091.55120037,0
+AIO.US,D,20220822,000000,17.3102,17.3102,16.8858,16.9823,197725.08830919,0
+AIO.US,D,20220823,000000,17.0113,17.2331,16.9631,17.1367,146865.40650898,0
+AIO.US,D,20220824,000000,17.1656,17.3585,17.1656,17.3006,97831.807846373,0
+AIO.US,D,20220825,000000,17.3391,17.5803,17.3295,17.532,79505.648112747,0
+AIO.US,D,20220826,000000,17.5127,17.6478,17.0981,17.0981,53919.745025128,0
+AIO.US,D,20220829,000000,17.0113,17.1165,16.8865,17.0017,56362.818206389,0
+AIO.US,D,20220830,000000,17.0306,17.0884,16.6065,16.693,113838.29240748,0
+AIO.US,D,20220831,000000,16.8184,16.9246,16.6833,16.7895,95142.975605706,0
+AIO.US,D,20220901,000000,16.7992,16.7992,16.4905,16.6448,164578.72403118,0
+AIO.US,D,20220902,000000,16.8377,16.9342,16.538,16.6063,89969.591861517,0
+AIO.US,D,20220906,000000,16.6448,16.7088,16.3363,16.4037,113687.93348927,0
+AIO.US,D,20220907,000000,16.4423,16.7157,16.3941,16.6641,77283.446997533,0
+AIO.US,D,20220908,000000,16.6255,16.9438,16.5437,16.9246,51960.931256282,0
+AIO.US,D,20220909,000000,16.944,17.2844,16.8273,17.2649,77710.629398937,0
+AIO.US,D,20220912,000000,17.3622,17.5479,17.2649,17.3622,75934.080950111,0
+AIO.US,D,20220913,000000,16.905,17.115,16.73,16.7884,99400.35314018,0
+AIO.US,D,20220914,000000,16.8078,16.9431,16.73,16.8175,67264.154405583,0
+AIO.US,D,20220915,000000,16.73,16.9148,16.5451,16.6132,83897.706114811,0
+AIO.US,D,20220916,000000,16.4382,16.5391,16.2923,16.4868,64676.438869881,0
+AIO.US,D,20220919,000000,16.2436,16.4966,16.195,16.4673,121975.26682033,0
+AIO.US,D,20220920,000000,16.3311,16.3311,16.0685,16.1853,129566.72153453,0
+AIO.US,D,20220921,000000,16.1853,16.3264,15.8448,15.8546,178821.73289724,0
+AIO.US,D,20220922,000000,15.7864,15.8666,15.7086,15.767,158621.71905319,0
+AIO.US,D,20220923,000000,15.6698,15.6698,15.1153,15.3002,224640.85021137,0
+AIO.US,D,20220926,000000,15.2418,15.442,15.0473,15.2028,180960.1708449,0
+AIO.US,D,20220927,000000,15.2223,15.4112,15.1447,15.1543,162479.13212032,0
+AIO.US,D,20220928,000000,15.2612,15.6698,15.1887,15.6211,110257.03810522,0
+AIO.US,D,20220929,000000,15.4461,15.5238,14.9889,15.1445,212252.30344728,0
+AIO.US,D,20220930,000000,15.125,15.3877,15.1056,15.1543,171342.34055627,0
+AIO.US,D,20221003,000000,15.378,15.6892,15.2856,15.4558,252251.37402019,0
+AIO.US,D,20221004,000000,15.6114,16.1075,15.6114,16.0588,121799.46254675,0
+AIO.US,D,20221005,000000,15.8838,16.0795,15.7816,15.9907,118163.08994056,0
+AIO.US,D,20221006,000000,15.8741,16.1269,15.767,15.8546,100880.81018087,0
+AIO.US,D,20221007,000000,15.6504,15.7353,15.3974,15.4558,112063.4013139,0
+AIO.US,D,20221010,000000,15.7086,15.7086,15.1688,15.3488,102216.30580299,0
+AIO.US,D,20221011,000000,15.1834,15.3683,15.0083,15.125,159779.35421139,0
+AIO.US,D,20221012,000000,15.1349,15.2036,14.9875,15.1152,78265.295009162,0
+AIO.US,D,20221013,000000,14.6536,15.292,14.6536,15.184,134855.61993773,0
+AIO.US,D,20221014,000000,15.3117,15.3215,14.8402,14.8599,55345.093417456,0
+AIO.US,D,20221017,000000,15.0072,15.3706,15.0072,15.2232,128189.60955077,0
+AIO.US,D,20221018,000000,15.5768,15.6702,15.2134,15.3117,138577.05998116,0
+AIO.US,D,20221019,000000,15.3215,15.4233,15.1938,15.3117,94576.504173532,0
+AIO.US,D,20221020,000000,15.2528,15.5277,15.1349,15.2232,116867.47185366,0
+AIO.US,D,20221021,000000,15.1349,15.6245,15.0759,15.4885,126534.05236592,0
+AIO.US,D,20221024,000000,15.4688,15.8421,15.4393,15.7144,92836.438227096,0
+AIO.US,D,20221025,000000,15.9844,16.0974,15.8519,16.009,117159.68889674,0
+AIO.US,D,20221026,000000,15.9403,16.1662,15.8027,15.9107,122329.99602137,0
+AIO.US,D,20221027,000000,15.9107,16.2054,15.8322,15.8519,222214.26132935,0
+AIO.US,D,20221028,000000,15.8813,16.1268,15.8421,16.1072,262398.68655346,0
+AIO.US,D,20221031,000000,16.068,16.2643,15.9894,16.1662,141511.44854619,0
+AIO.US,D,20221101,000000,16.3233,16.4019,16.2251,16.3037,165139.28374397,0
+AIO.US,D,20221102,000000,16.2447,16.4019,15.9403,15.9795,83127.094245109,0
+AIO.US,D,20221103,000000,15.8617,16.1366,15.7768,15.9697,218383.87625592,0
+AIO.US,D,20221104,000000,16.1662,16.1956,15.7929,15.9107,119642.00649616,0
+AIO.US,D,20221107,000000,16.1072,16.3366,15.9943,16.3233,250127.60709971,0
+AIO.US,D,20221108,000000,16.5099,16.8241,16.3281,16.5394,198566.06257456,0
+AIO.US,D,20221109,000000,16.4019,16.5688,16.1072,16.1072,187923.04950371,0
+AIO.US,D,20221110,000000,16.6524,16.8605,16.5582,16.7218,183159.48581071,0
+AIO.US,D,20221111,000000,16.7218,16.9894,16.6722,16.9596,105441.55141562,0
+AIO.US,D,20221114,000000,16.9993,17.0935,16.5731,16.5929,143454.58510255,0
+AIO.US,D,20221115,000000,16.8804,17.0043,16.7267,16.7416,120011.58333013,0
+AIO.US,D,20221116,000000,16.6722,16.8308,16.5533,16.5731,119882.44857836,0
+AIO.US,D,20221117,000000,16.355,16.7713,16.355,16.7713,112205.9929048,0
+AIO.US,D,20221118,000000,16.7713,16.9299,16.7218,16.7812,95782.675529356,0
+AIO.US,D,20221121,000000,16.6623,16.8407,16.5533,16.5929,179852.42552711,0
+AIO.US,D,20221122,000000,16.6127,16.7195,16.5731,16.6821,166350.78191045,0
+AIO.US,D,20221123,000000,16.6524,16.9459,16.6524,16.8209,116048.7606352,0
+AIO.US,D,20221125,000000,16.8506,16.9497,16.8011,16.9101,17120.443261954,0
+AIO.US,D,20221128,000000,16.8804,16.9596,16.6325,16.6325,113977.56028064,0
+AIO.US,D,20221129,000000,16.5533,16.7515,16.5533,16.5929,172010.51595285,0
+AIO.US,D,20221130,000000,16.5433,17.2669,16.5433,17.2372,146517.49999609,0
+AIO.US,D,20221201,000000,17.376,17.6733,17.2372,17.3363,217409.45212185,0
+AIO.US,D,20221202,000000,17.1777,17.3363,17.0786,17.3165,102468.42552918,0
+AIO.US,D,20221205,000000,17.1282,17.2471,16.92,16.9299,104740.39006812,0
+AIO.US,D,20221206,000000,16.8506,17.0475,16.7069,16.7614,131918.21098938,0
+AIO.US,D,20221207,000000,16.7218,16.9894,16.7218,16.8407,169425.80318696,0
+AIO.US,D,20221208,000000,16.9696,17.0687,16.9002,16.92,90224.836877022,0
+AIO.US,D,20221209,000000,16.88,17.02,16.86,16.87,105655,0
+AIO.US,D,20221212,000000,16.81,16.99,16.74,16.98,231771,0
+AIO.US,D,20221213,000000,17.25,17.38,17,17.01,211958,0
+AIO.US,D,20221214,000000,16.92,17.2,16.92,16.99,208298,0
+AIO.US,D,20221215,000000,16.8,16.9,16.5901,16.65,176096,0
+AIO.US,D,20221216,000000,16.5,16.67,16.4,16.48,173264,0
+AIO.US,D,20221219,000000,16.4,16.5,16.26,16.37,154657,0
+AIO.US,D,20221220,000000,16.28,16.501,16.28,16.33,199719,0
+AIO.US,D,20221221,000000,16.39,16.62,16.39,16.58,172503,0
+AIO.US,D,20221222,000000,16.46,16.5,16.22,16.38,140057,0
+AIO.US,D,20221223,000000,16.28,16.4099,16.2204,16.26,170693,0
+AIO.US,D,20221227,000000,16.22,16.2999,16.12,16.16,212216,0
+AIO.US,D,20221228,000000,16.08,16.2322,15.88,15.96,281367,0
+AIO.US,D,20221229,000000,15.96,16.34,15.96,16.23,257303,0
+AIO.US,D,20221230,000000,16.08,16.235,16.01,16.19,196245,0
+AIO.US,D,20230103,000000,16.25,16.55,16.2372,16.35,208401,0
+AIO.US,D,20230104,000000,16.46,16.5499,16.33,16.49,116052,0
+AIO.US,D,20230105,000000,16.33,16.36,16.24,16.25,97977,0
+AIO.US,D,20230106,000000,16.37,16.59,16.28,16.54,73251,0
+AIO.US,D,20230109,000000,16.68,16.9,16.54,16.67,102748,0
+AIO.US,D,20230110,000000,16.71,16.8079,16.62,16.71,108062,0
+AIO.US,D,20230111,000000,16.84,17,16.79,17,161384,0
+AIO.US,D,20230112,000000,17.12,17.2,16.85,17.16,92348,0
+AIO.US,D,20230113,000000,16.99,17.1567,16.99,17.15,87589,0
+AIO.US,D,20230117,000000,17.15,17.29,17.07,17.24,112947,0
+AIO.US,D,20230118,000000,17.29,17.39,17.07,17.08,143731,0
+AIO.US,D,20230119,000000,16.76,16.82,16.62,16.68,140665,0
+AIO.US,D,20230120,000000,16.72,16.9,16.6968,16.9,91351,0
+AIO.US,D,20230123,000000,17,17.14,16.9,17.14,105815,0
+AIO.US,D,20230124,000000,16.99,17.18,16.99,17.1,83861,0
+AIO.US,D,20230125,000000,16.88,17.15,16.88,17.12,103345,0
+AIO.US,D,20230126,000000,17.2,17.32,17.06,17.32,103636,0
+AIO.US,D,20230127,000000,17.24,17.4,17.24,17.34,91387,0
+AIO.US,D,20230130,000000,17.27,17.31,17.14,17.2,134882,0
+AIO.US,D,20230131,000000,17.28,17.42,17.22,17.42,119153,0
+AIO.US,D,20230201,000000,17.63,17.8,17.37,17.67,225475,0
+AIO.US,D,20230202,000000,17.9,18,17.71,17.98,222233,0
+AIO.US,D,20230203,000000,17.96,17.96,17.6,17.63,130806,0
+AIO.US,D,20230206,000000,17.51,17.58,17.26,17.36,150613,0
+AIO.US,D,20230207,000000,17.48,17.5,17.195,17.46,166049,0
+AIO.US,D,20230208,000000,17.48,17.57,17.3928,17.43,79234,0
+AIO.US,D,20230209,000000,17.6,17.64,17.39,17.43,88128,0
+AIO.US,D,20230210,000000,17.3,17.4,17.19,17.38,94976,0
+AIO.US,D,20230213,000000,17.4,17.5086,17.31,17.4,91048,0
+AIO.US,D,20230214,000000,17.4,17.6,17.3257,17.55,70630,0
+AIO.US,D,20230215,000000,17.5,17.815,17.46,17.77,140990,0
+AIO.US,D,20230216,000000,17.61,17.69,17.44,17.44,81171,0
+AIO.US,D,20230217,000000,17.34,17.53,17.2,17.31,112216,0
+AIO.US,D,20230221,000000,17.14,17.225,16.92,16.92,148272,0
+AIO.US,D,20230222,000000,16.95,17.12,16.91,16.99,136333,0
+AIO.US,D,20230223,000000,17.17,17.3299,16.89,17.09,112786,0
+AIO.US,D,20230224,000000,17,17.08,16.94,17.08,170726,0
+AIO.US,D,20230227,000000,17.15,17.3497,17.04,17.13,196085,0
+AIO.US,D,20230228,000000,17.18,17.18,17.04,17.12,154867,0
+AIO.US,D,20230301,000000,17.24,17.3,17.1488,17.23,168601,0
+AIO.US,D,20230302,000000,17.2,17.4,17.19,17.34,129608,0
+AIO.US,D,20230303,000000,17.51,17.58,17.4,17.43,172910,0
+AIO.US,D,20230306,000000,17.43,17.6499,17.43,17.43,100666,0
+AIO.US,D,20230307,000000,17.37,17.43,17.19,17.21,97164,0
+AIO.US,D,20230308,000000,17.22,17.3569,17.19,17.29,52347,0
+AIO.US,D,20230309,000000,17.26,17.4165,17.08,17.12,110442,0
+AIO.US,D,20230310,000000,16.93,17.0472,16.46,16.46,167386,0
+AIO.US,D,20230313,000000,16.34,16.61,16,16.34,101118,0
+AIO.US,D,20230314,000000,16.64,16.75,16.37,16.61,84724,0
+AIO.US,D,20230315,000000,16.28,16.47,16.22,16.33,107386,0
+AIO.US,D,20230316,000000,16.14,16.61,16.09,16.59,98261,0
+AIO.US,D,20230317,000000,16.55,16.64,16.34,16.35,74393,0
+AIO.US,D,20230320,000000,16.37,16.57,16.3101,16.48,44203,0
+AIO.US,D,20230321,000000,16.65,16.8812,16.65,16.77,59915,0
+AIO.US,D,20230322,000000,16.87,17.07,16.68,16.71,85529,0
+AIO.US,D,20230323,000000,16.84,17.0486,16.64,16.75,78552,0
+AIO.US,D,20230324,000000,16.68,16.8,16.53,16.62,41909,0
+AIO.US,D,20230327,000000,16.71,16.91,16.61,16.67,50220,0
+AIO.US,D,20230328,000000,16.58,16.69,16.49,16.55,71523,0
+AIO.US,D,20230329,000000,16.67,16.87,16.62,16.8,64155,0
+AIO.US,D,20230330,000000,16.86,16.97,16.75,16.96,69392,0
+AIO.US,D,20230331,000000,16.91,17.4,16.8701,17.4,85957,0
+AIO.US,D,20230403,000000,17.36,17.44,17.16,17.36,111364,0
+AIO.US,D,20230404,000000,17.41,17.41,17.07,17.21,79651,0
+AIO.US,D,20230405,000000,17.12,17.39,16.9,16.99,77268,0
+AIO.US,D,20230406,000000,16.88,17.07,16.8791,16.96,51840,0
+AIO.US,D,20230410,000000,16.96,17.32,16.86,17.27,58673,0
+AIO.US,D,20230411,000000,17.23,17.41,17.1701,17.37,69783,0
+AIO.US,D,20230412,000000,17.3,17.37,17.0548,17.32,51802,0
+AIO.US,D,20230413,000000,17.31,17.46,17.21,17.35,83405,0
+AIO.US,D,20230414,000000,17.37,17.4352,17.15,17.28,49610,0
+AIO.US,D,20230417,000000,17.26,17.35,17.17,17.23,56772,0
+AIO.US,D,20230418,000000,17.21,17.3299,17.2001,17.25,47778,0
+AIO.US,D,20230419,000000,17.25,17.28,17.08,17.1,76126,0
+AIO.US,D,20230420,000000,17,17.125,16.92,16.95,43903,0
+AIO.US,D,20230421,000000,17,17,16.77,16.83,47709,0
+AIO.US,D,20230424,000000,16.75,16.93,16.75,16.83,56910,0
+AIO.US,D,20230425,000000,16.8,16.815,16.44,16.46,70524,0
+AIO.US,D,20230426,000000,16.44,16.5799,16.309,16.34,108385,0
+AIO.US,D,20230427,000000,16.5,16.64,16.42,16.55,60460,0
+AIO.US,D,20230428,000000,16.6,16.76,16.5,16.76,82748,0
+AIO.US,D,20230501,000000,16.84,17.18,16.79,16.88,132653,0
+AIO.US,D,20230502,000000,16.85,16.94,16.76,16.79,98257,0
+AIO.US,D,20230503,000000,16.81,16.9,16.66,16.66,58901,0
+AIO.US,D,20230504,000000,16.6,16.88,16.45,16.48,75619,0
+AIO.US,D,20230505,000000,16.57,16.74,16.53,16.59,59432,0
+AIO.US,D,20230508,000000,16.55,16.62,16.52,16.57,81790,0
+AIO.US,D,20230509,000000,16.48,16.68,16.47,16.63,57065,0
+AIO.US,D,20230510,000000,16.65,16.65,16.42,16.46,39829,0
+AIO.US,D,20230511,000000,16.38,16.5912,16.36,16.45,49061,0
+AIO.US,D,20230512,000000,16.45,16.555,16.31,16.41,45327,0
+AIO.US,D,20230515,000000,16.32,16.56,16.32,16.49,68296,0
+AIO.US,D,20230516,000000,16.39,16.4784,16.3597,16.37,42492,0
+AIO.US,D,20230517,000000,16.49,16.56,16.388,16.46,139253,0
+AIO.US,D,20230518,000000,16.46,16.64,16.42,16.59,123875,0
+AIO.US,D,20230519,000000,16.59,16.6995,16.4558,16.55,116043,0
+AIO.US,D,20230522,000000,16.65,16.69,16.5,16.57,66101,0
+AIO.US,D,20230523,000000,16.48,16.64,16.41,16.41,111155,0
+AIO.US,D,20230524,000000,16.3,16.4423,16.2,16.2,72693,0
+AIO.US,D,20230525,000000,16.33,16.515,16.23,16.4,81374,0
+AIO.US,D,20230526,000000,16.48,16.7818,16.42,16.71,114132,0
+AIO.US,D,20230530,000000,16.84,16.89,16.75,16.76,101495,0
+AIO.US,D,20230531,000000,16.75,16.87,16.59,16.71,80446,0
+AIO.US,D,20230601,000000,16.76,16.91,16.57,16.84,134108,0
+AIO.US,D,20230602,000000,17,17.3,16.79,17.16,165225,0
+AIO.US,D,20230605,000000,17.17,17.3409,17.1,17.23,139670,0
+AIO.US,D,20230606,000000,17.27,17.83,17.12,17.7,141212,0
+AIO.US,D,20230607,000000,17.7,17.97,17.47,17.52,133425,0
+AIO.US,D,20230608,000000,17.49,17.8277,17.301,17.71,100986,0
+AIO.US,D,20230609,000000,17.64,17.69,17.42,17.58,90076,0
+AIO.US,D,20230612,000000,17.67,18,17.4616,17.93,228708,0
+AIO.US,D,20230613,000000,18.09,18.15,18.01,18.08,158352,0
+AIO.US,D,20230614,000000,18.2,18.45,18,18.42,242705,0
+AIO.US,D,20230615,000000,18.45,18.55,18.12,18.4,237169,0
+AIO.US,D,20230616,000000,18.44,18.46,18.3501,18.36,162940,0
+AIO.US,D,20230620,000000,18.3,18.355,18.09,18.1,250194,0
+AIO.US,D,20230621,000000,18.01,18.18,18.01,18.05,123856,0
+AIO.US,D,20230622,000000,18.03,18.1496,17.9,17.9,184603,0
+AIO.US,D,20230623,000000,17.92,18.15,17.92,18.1,153003,0
+AIO.US,D,20230626,000000,18.08,18.14,17.7802,17.88,131754,0
+AIO.US,D,20230627,000000,17.84,18.05,17.79,17.96,216673,0
+AIO.US,D,20230628,000000,18.04,18.13,17.98,18.02,120510,0
+AIO.US,D,20230629,000000,18.08,18.2,18.01,18.07,144173,0
+AIO.US,D,20230630,000000,18.11,18.49,18.11,18.4,164745,0
+AIO.US,D,20230703,000000,18.6,18.7999,18.54,18.64,118869,0
+AIO.US,D,20230705,000000,18.52,18.7,18.52,18.67,131329,0
+AIO.US,D,20230706,000000,18.63,18.65,18.3301,18.61,125473,0
+AIO.US,D,20230707,000000,18.53,18.69,18.51,18.61,96050,0
+AIO.US,D,20230710,000000,18.59,18.67,18.5001,18.65,93433,0
+AIO.US,D,20230711,000000,18.81,18.81,18.6301,18.73,80368,0
+AIO.US,D,20230712,000000,18.8,18.81,18.63,18.65,91213,0
+AIO.US,D,20230713,000000,18.72,18.82,18.695,18.81,88276,0
+AIO.US,D,20230714,000000,18.92,18.9399,18.7059,18.71,100874,0
+AIO.US,D,20230717,000000,18.75,18.87,18.75,18.85,82739,0
+AIO.US,D,20230718,000000,18.87,18.97,18.7996,18.9,110642,0
+AIO.US,D,20230719,000000,19.05,19.08,18.92,19.01,87631,0
+AIO.US,D,20230720,000000,18.91,19.0095,18.7,18.71,75140,0
+AIO.US,D,20230721,000000,18.79,19.03,18.71,18.88,67126,0
+AIO.US,D,20230724,000000,18.85,18.85,18.7001,18.72,82065,0
+AIO.US,D,20230725,000000,18.69,18.75,18.5408,18.55,136217,0
+AIO.US,D,20230726,000000,18.5,18.63,18.4,18.47,142862,0
+AIO.US,D,20230727,000000,18.53,18.63,18.34,18.36,138313,0
+AIO.US,D,20230728,000000,18.56,18.63,18.5136,18.61,66727,0
+AIO.US,D,20230731,000000,18.57,18.63,18.5,18.57,118256,0
+AIO.US,D,20230801,000000,18.78,18.78,18.55,18.58,164598,0
+AIO.US,D,20230802,000000,18.49,18.52,18.2,18.26,124247,0
+AIO.US,D,20230803,000000,18.13,18.29,18.1187,18.2,72131,0
+AIO.US,D,20230804,000000,18.41,18.445,18.1,18.1,82671,0
+AIO.US,D,20230807,000000,18.06,18.3,18.05,18.28,81444,0
+AIO.US,D,20230808,000000,18.15,18.26,18.0999,18.22,76960,0
+AIO.US,D,20230809,000000,18.4,18.4,18.09,18.15,97959,0
+AIO.US,D,20230810,000000,18.12,18.2199,18.0201,18.09,75105,0
+AIO.US,D,20230811,000000,18.05,18.05,17.9,18.04,63789,0
+AIO.US,D,20230814,000000,18.14,18.14,17.9311,18.02,81030,0
+AIO.US,D,20230815,000000,17.99,18,17.78,17.8,96817,0
+AIO.US,D,20230816,000000,17.65,17.82,17.59,17.59,110712,0
+AIO.US,D,20230817,000000,17.69,17.69,17.36,17.39,81244,0
+AIO.US,D,20230818,000000,17.3,17.53,17.3,17.48,123283,0
+AIO.US,D,20230821,000000,17.59,17.59,17.44,17.51,63683,0
+AIO.US,D,20230822,000000,17.53,17.7,17.45,17.57,72207,0
+AIO.US,D,20230823,000000,17.54,17.929,17.54,17.86,81016,0
+AIO.US,D,20230824,000000,17.95,17.99,17.6,17.6,50512,0
+AIO.US,D,20230825,000000,17.63,17.75,17.51,17.69,57299,0
+AIO.US,D,20230828,000000,17.77,17.83,17.7115,17.79,58947,0
+AIO.US,D,20230829,000000,17.73,18.05,17.73,17.96,84476,0
+AIO.US,D,20230830,000000,18.08,18.2,18.045,18.16,58525,0
+AIO.US,D,20230831,000000,18.25,18.25,18,18.23,103010,0
+AIO.US,D,20230901,000000,18.31,18.43,18.2394,18.28,91891,0
+AIO.US,D,20230905,000000,18.4,18.49,18.26,18.34,118566,0
+AIO.US,D,20230906,000000,18.32,18.38,18.22,18.315,87266,0
+AIO.US,D,20230907,000000,18.31,18.3613,18.14,18.16,70484,0
+AIO.US,D,20230908,000000,18.02,18.1,17.98,18.02,59639,0
+AIO.US,D,20230911,000000,18.15,18.15,17.95,18.08,73054,0
+AIO.US,D,20230912,000000,17.97,18.06,17.95,17.98,84438,0
+AIO.US,D,20230913,000000,17.92,17.98,17.8601,17.9,59317,0
+AIO.US,D,20230914,000000,17.96,18,17.9,17.99,42637,0
+AIO.US,D,20230915,000000,17.94,17.94,17.72,17.79,84167,0
+AIO.US,D,20230918,000000,17.69,17.85,17.65,17.75,37888,0
+AIO.US,D,20230919,000000,17.67,17.75,17.64,17.65,76415,0
+AIO.US,D,20230920,000000,17.68,17.8489,17.65,17.7,129416,0
+AIO.US,D,20230921,000000,17.54,17.62,17.39,17.39,69265,0
+AIO.US,D,20230922,000000,17.39,17.5,16.88,16.88,364105,0
+AIO.US,D,20230925,000000,16.85,16.85,16.7175,16.79,156017,0
+AIO.US,D,20230926,000000,16.67,16.78,16.3,16.3,171638,0
+AIO.US,D,20230927,000000,16.31,16.5,16.3,16.38,120494,0
+AIO.US,D,20230928,000000,16.28,16.6,16.28,16.43,76659,0
+AIO.US,D,20230929,000000,16.63,16.66,16.44,16.51,71599,0
+AIO.US,D,20231002,000000,16.75,16.77,16.56,16.68,150459,0
+AIO.US,D,20231003,000000,16.64,16.73,16.32,16.32,118000,0
+AIO.US,D,20231004,000000,16.34,16.51,16.33,16.46,59610,0
+AIO.US,D,20231005,000000,16.46,16.57,16.32,16.34,69911,0
+AIO.US,D,20231006,000000,16.32,16.5925,16.32,16.53,119891,0
+AIO.US,D,20231009,000000,16.46,16.579,16.37,16.51,104423,0
+AIO.US,D,20231010,000000,16.62,16.7112,16.58,16.6,104402,0
+AIO.US,D,20231011,000000,16.48,16.5608,16.37,16.47,95563,0
+AIO.US,D,20231012,000000,16.47,16.55,16.28,16.5,170196,0
+AIO.US,D,20231013,000000,16.6,16.62,16.32,16.33,60031,0
+AIO.US,D,20231016,000000,16.28,16.44,16.27,16.37,96166,0
+AIO.US,D,20231017,000000,16.36,16.43,16.3101,16.36,45610,0
+AIO.US,D,20231018,000000,16.34,16.3757,16.09,16.13,76130,0
+AIO.US,D,20231019,000000,16.19,16.2,15.8903,15.93,71474,0
+AIO.US,D,20231020,000000,15.88,15.92,15.61,15.61,78714,0
+AIO.US,D,20231023,000000,15.51,15.77,15.49,15.54,98458,0
+AIO.US,D,20231024,000000,15.59,15.67,15.57,15.64,128667,0
+AIO.US,D,20231025,000000,15.59,15.62,15.3501,15.36,96967,0
+AIO.US,D,20231026,000000,15.31,15.53,15.1,15.16,119354,0
+AIO.US,D,20231027,000000,15.22,15.25,15.09,15.13,90012,0
+AIO.US,D,20231030,000000,15.21,15.35,15.21,15.31,102414,0
+AIO.US,D,20231031,000000,15.39,15.55,15.29,15.54,101441,0
+AIO.US,D,20231101,000000,15.6,15.93,15.5615,15.89,175507,0
+AIO.US,D,20231102,000000,15.95,16.3,15.92,16.29,105181,0
+AIO.US,D,20231103,000000,16.3,16.5899,16.29,16.57,124410,0
+AIO.US,D,20231106,000000,16.58,16.675,16.37,16.46,80456,0
+AIO.US,D,20231107,000000,16.4,16.55,16.341,16.53,77106,0
+AIO.US,D,20231108,000000,16.48,16.65,16.39,16.61,103442,0
+AIO.US,D,20231109,000000,16.6,16.6399,16.33,16.36,92614,0
+AIO.US,D,20231110,000000,16.2,16.43,16.1918,16.41,82357,0
+AIO.US,D,20231113,000000,16.39,16.5895,16.2358,16.34,190447,0
+AIO.US,D,20231114,000000,16.61,16.7598,16.55,16.65,93033,0
+AIO.US,D,20231115,000000,16.64,16.83,16.6292,16.68,72835,0
+AIO.US,D,20231116,000000,16.63,16.73,16.6,16.69,69570,0
+AIO.US,D,20231117,000000,16.76,16.83,16.7035,16.77,73443,0
+AIO.US,D,20231120,000000,16.69,16.97,16.631,16.88,140305,0
+AIO.US,D,20231121,000000,16.8,16.89,16.72,16.74,110089,0
+AIO.US,D,20231122,000000,16.75,16.91,16.7251,16.77,81092,0
+AIO.US,D,20231124,000000,16.7,16.84,16.7,16.78,37579,0
+AIO.US,D,20231127,000000,16.79,16.91,16.7287,16.84,120472,0
+AIO.US,D,20231128,000000,16.76,16.9158,16.74,16.88,145266,0
+AIO.US,D,20231129,000000,16.94,17.05,16.92,17.04,94248,0
+AIO.US,D,20231130,000000,17.05,17.25,17,17.23,108503,0
+AIO.US,D,20231201,000000,17.39,17.55,17.2401,17.51,221854,0
+AIO.US,D,20231204,000000,17.5,17.5,17.192,17.27,139612,0
+AIO.US,D,20231205,000000,17.25,17.25,16.99,17.16,200988,0
+AIO.US,D,20231206,000000,17.16,17.33,17,17.02,107767,0
+AIO.US,D,20231207,000000,17.16,17.34,17.1,17.23,105880,0
+AIO.US,D,20231208,000000,17.1,17.2,17.05,17.16,118482,0
+AIO.US,D,20231211,000000,17.18,17.2261,17.04,17.09,148883,0
+AIO.US,D,20231212,000000,17.01,17.2,16.73,16.81,330891,0
+AIO.US,D,20231213,000000,16.81,17.14,16.81,17.09,269256,0
+AIO.US,D,20231214,000000,17.21,17.44,17.18,17.4,203027,0
+AIO.US,D,20231215,000000,17.36,17.5,17.26,17.35,126177,0
+AIO.US,D,20231218,000000,17.5,17.55,17.41,17.44,139954,0
+AIO.US,D,20231219,000000,17.47,17.64,17.4439,17.53,119153,0
+AIO.US,D,20231220,000000,17.44,17.64,17.31,17.32,140035,0
+AIO.US,D,20231221,000000,17.37,17.6,17.36,17.43,127520,0
+AIO.US,D,20231222,000000,17.48,17.66,17.43,17.53,89240,0
+AIO.US,D,20231226,000000,17.57,17.68,17.57,17.62,110595,0
+AIO.US,D,20231227,000000,17.55,17.69,17.47,17.48,205601,0
+AIO.US,D,20231228,000000,17.6,17.6,17.44,17.58,173556,0
+AIO.US,D,20231229,000000,17.53,17.58,17.36,17.4,193112,0
+AIO.US,D,20240102,000000,17.42,17.4999,17.22,17.28,176682,0
+AIO.US,D,20240103,000000,17.28,17.28,17.1,17.13,119531,0
+AIO.US,D,20240104,000000,17.11,17.42,17.1,17.36,192046,0
+AIO.US,D,20240105,000000,17.4,17.4553,17.29,17.38,65820,0
+AIO.US,D,20240108,000000,17.46,17.89,17.42,17.82,147035,0
+AIO.US,D,20240109,000000,17.71,17.94,17.71,17.94,107128,0
+AIO.US,D,20240110,000000,18,18.14,17.91,18.14,120652,0
+AIO.US,D,20240111,000000,17.94,18.09,17.825,17.97,154432,0
+AIO.US,D,20240112,000000,17.9,18.08,17.9,18.02,104918,0
+AIO.US,D,20240116,000000,18.01,18.15,17.9049,18.07,113437,0
+AIO.US,D,20240117,000000,18.04,18.05,17.9,18.05,125604,0
+AIO.US,D,20240118,000000,18.23,18.33,18.07,18.14,80738,0
+AIO.US,D,20240119,000000,18.3,18.5,18.12,18.46,241473,0
+AIO.US,D,20240122,000000,18.63,18.6999,18.47,18.6,165336,0
+AIO.US,D,20240123,000000,18.65,18.66,18.4981,18.61,107447,0
+AIO.US,D,20240124,000000,18.74,18.79,18.58,18.61,166647,0
+AIO.US,D,20240125,000000,18.73,18.73,18.58,18.64,77771,0
+AIO.US,D,20240126,000000,18.64,18.68,18.45,18.46,148833,0
+AIO.US,D,20240129,000000,18.51,18.75,18.5087,18.75,106185,0
+AIO.US,D,20240130,000000,18.89,18.91,18.7819,18.85,221700,0
+AIO.US,D,20240131,000000,18.79,18.87,18.632,18.68,181765,0
+AIO.US,D,20240201,000000,18.73,18.9,18.66,18.9,189036,0
+AIO.US,D,20240202,000000,18.9,19.11,18.845,19.06,121679,0
+AIO.US,D,20240205,000000,19.09,19.1399,18.9372,19.04,117529,0
+AIO.US,D,20240206,000000,19.2,19.39,19.05,19.35,291903,0
+AIO.US,D,20240207,000000,19.4,19.55,19.36,19.51,84484,0
+AIO.US,D,20240208,000000,19.62,19.8,19.5,19.79,127706,0
+AIO.US,D,20240209,000000,19.74,19.78,19.41,19.48,150624,0
+AIO.US,D,20240212,000000,19.56,19.68,19.51,19.55,109931,0
+AIO.US,D,20240213,000000,19.3,19.45,19.18,19.26,113079,0
+AIO.US,D,20240214,000000,19.36,19.4,19.28,19.3,98065,0
+AIO.US,D,20240215,000000,19.34,19.4,19.2901,19.32,107720,0
+AIO.US,D,20240216,000000,19.37,19.4,19.18,19.21,78303,0
+AIO.US,D,20240220,000000,19.21,19.25,18.78,18.86,171498,0
+AIO.US,D,20240221,000000,18.79,18.85,18.67,18.74,172852,0
+AIO.US,D,20240222,000000,18.99,19.18,18.885,18.92,279147,0
+AIO.US,D,20240223,000000,19.1,19.2,18.88,19.04,231377,0
+AIO.US,D,20240226,000000,19.05,19.21,19.05,19.19,101179,0
+AIO.US,D,20240227,000000,19.23,19.31,19.16,19.31,128962,0
+AIO.US,D,20240228,000000,19.35,19.4,19.2176,19.32,177805,0
+AIO.US,D,20240229,000000,19.4,19.51,19.37,19.44,150144,0
+AIO.US,D,20240301,000000,19.54,19.86,19.4987,19.85,129674,0
+AIO.US,D,20240304,000000,20,20.25,19.86,20.16,170233,0
+AIO.US,D,20240305,000000,20.1,20.1454,19.63,19.72,154295,0
+AIO.US,D,20240306,000000,19.84,19.96,19.73,19.88,202745,0
+AIO.US,D,20240307,000000,20.03,20.11,19.92,19.98,139597,0
+AIO.US,D,20240308,000000,19.95,19.97,19.6901,19.8,176043,0
+AIO.US,D,20240311,000000,19.74,19.7912,19.63,19.64,72471,0
+AIO.US,D,20240312,000000,19.73,19.739,19.58,19.59,163691,0
+AIO.US,D,20240313,000000,19.6,19.67,19.55,19.63,92186,0
+AIO.US,D,20240314,000000,19.71,19.71,19.3651,19.41,165546,0
+AIO.US,D,20240315,000000,19.32,19.33,19.2209,19.25,81701,0
+AIO.US,D,20240318,000000,19.35,19.3999,19.25,19.26,83980,0
+AIO.US,D,20240319,000000,19.26,19.39,19.13,19.35,113387,0
+AIO.US,D,20240320,000000,19.46,19.68,19.39,19.66,95737,0
+AIO.US,D,20240321,000000,19.78,19.94,19.7,19.92,157336,0
+AIO.US,D,20240322,000000,19.92,19.94,19.85,19.91,75524,0
+AIO.US,D,20240325,000000,19.84,19.91,19.81,19.86,59489,0
+AIO.US,D,20240326,000000,19.9,20.08,19.81,19.95,153200,0
+AIO.US,D,20240327,000000,19.97,20.03,19.8,20.03,130953,0
+AIO.US,D,20240328,000000,20.12,20.16,20,20.07,166226,0
+AIO.US,D,20240401,000000,20,20.13,19.8205,20,105520,0
+AIO.US,D,20240402,000000,19.91,19.91,19.66,19.9,137708,0
+AIO.US,D,20240403,000000,19.84,19.92,19.76,19.86,108770,0
+AIO.US,D,20240404,000000,19.97,20.04,19.76,19.77,89872,0
+AIO.US,D,20240405,000000,19.76,20,19.76,19.92,80487,0
+AIO.US,D,20240408,000000,20.02,20.14,19.93,20.08,133290,0
+AIO.US,D,20240409,000000,20.15,20.16,19.97,20.06,124708,0
+AIO.US,D,20240410,000000,19.7,19.88,19.61,19.71,97419,0
+AIO.US,D,20240411,000000,19.76,19.8925,19.748,19.88,53125,0
+AIO.US,D,20240412,000000,19.83,19.84,19.555,19.64,83160,0
+AIO.US,D,20240415,000000,19.8,19.84,19.34,19.39,108471,0
+AIO.US,D,20240416,000000,19.43,19.48,19.1,19.16,174250,0
+AIO.US,D,20240417,000000,19.31,19.35,19.03,19.1,74216,0
+AIO.US,D,20240418,000000,19.14,19.1864,18.97,18.97,75993,0
+AIO.US,D,20240419,000000,19.03,19.07,18.705,18.76,133598,0
+AIO.US,D,20240422,000000,18.79,19.0499,18.6999,18.86,131588,0
+AIO.US,D,20240423,000000,19,19.2,18.94,19.16,81359,0
+AIO.US,D,20240424,000000,19.24,19.28,19.1,19.18,86679,0
+AIO.US,D,20240425,000000,18.99,19.2,18.9413,19.16,62744,0
+AIO.US,D,20240426,000000,19.25,19.43,19.1801,19.43,65985,0
+AIO.US,D,20240429,000000,19.59,19.6527,19.48,19.59,155940,0
+AIO.US,D,20240430,000000,19.66,19.71,19.37,19.38,124060,0
+AIO.US,D,20240501,000000,19.43,19.61,19.28,19.4,118744,0
+AIO.US,D,20240502,000000,19.56,19.66,19.385,19.63,58842,0
+AIO.US,D,20240503,000000,19.96,19.98,19.8,19.98,121453,0
+AIO.US,D,20240506,000000,20.08,20.1399,19.9,20.08,116022,0
+AIO.US,D,20240507,000000,20.1,20.1,20.01,20.03,108006,0
+AIO.US,D,20240508,000000,19.97,20.09,19.82,20.04,60896,0
+AIO.US,D,20240509,000000,20.09,20.09,19.93,20,87841,0
+AIO.US,D,20240510,000000,19.91,19.9965,19.85,19.9,78473,0
+AIO.US,D,20240513,000000,19.96,19.96,19.85,19.92,72665,0
+AIO.US,D,20240514,000000,19.96,19.99,19.8025,19.97,98618,0
+AIO.US,D,20240515,000000,20.05,20.09,19.97,20.08,84894,0
+AIO.US,D,20240516,000000,20.09,20.09,19.59,19.64,207841,0
+AIO.US,D,20240517,000000,19.7,19.89,19.69,19.89,63805,0
+AIO.US,D,20240520,000000,19.85,20.07,19.845,19.93,95194,0
+AIO.US,D,20240521,000000,19.9,20.04,19.88,20,89711,0
+AIO.US,D,20240522,000000,20.04,20.05,19.9,20,80565,0
+AIO.US,D,20240523,000000,20.08,20.08,19.76,19.82,127524,0
+AIO.US,D,20240524,000000,19.82,20.03,19.82,19.96,77691,0
+AIO.US,D,20240528,000000,20,20.04,19.86,19.96,81319,0
+AIO.US,D,20240529,000000,19.91,19.926,19.8206,19.91,104346,0
+AIO.US,D,20240530,000000,19.98,20.04,19.9226,20,179670,0
+AIO.US,D,20240531,000000,20.01,20.03,19.81,19.95,90844,0
+AIO.US,D,20240603,000000,19.92,19.94,19.77,19.89,55483,0
+AIO.US,D,20240604,000000,19.85,19.94,19.75,19.83,96071,0
+AIO.US,D,20240605,000000,19.9,20.06,19.79,20.04,121491,0
+AIO.US,D,20240606,000000,20.08,20.12,20.01,20.1,86303,0
+AIO.US,D,20240607,000000,20.1,20.11,20,20.1,51352,0
+AIO.US,D,20240610,000000,20.08,20.2499,20.05,20.22,111523,0
+AIO.US,D,20240611,000000,20.22,20.41,20.1671,20.41,123189,0
+AIO.US,D,20240612,000000,20.54,20.92,20.54,20.73,269918,0
+AIO.US,D,20240613,000000,20.73,20.7483,20.37,20.48,124074,0
+AIO.US,D,20240614,000000,20.48,20.58,20.42,20.58,108224,0
+AIO.US,D,20240617,000000,20.59,20.73,20.5007,20.71,98195,0
+AIO.US,D,20240618,000000,20.73,20.99,20.72,20.99,160330,0
+AIO.US,D,20240620,000000,21.17,21.26,20.83,21.26,317900,0
+AIO.US,D,20240621,000000,21.23,21.25,21.05,21.16,98869,0
+AIO.US,D,20240624,000000,21.19,21.2585,20.91,20.96,115587,0
+AIO.US,D,20240625,000000,21.08,21.085,20.96,21.08,76844,0
+AIO.US,D,20240626,000000,20.98,21.1242,20.96,21.08,167074,0
+AIO.US,D,20240627,000000,21.23,21.7316,21.14,21.58,221580,0
+AIO.US,D,20240628,000000,21.74,21.93,21.6,21.71,142741,0
+AIO.US,D,20240701,000000,21.72,21.72,21.51,21.56,158008,0
+AIO.US,D,20240702,000000,21.6,21.75,21.54,21.6,106698,0
+AIO.US,D,20240703,000000,21.68,21.72,21.6,21.72,68579,0
+AIO.US,D,20240705,000000,21.75,21.9,21.725,21.88,98994,0
+AIO.US,D,20240708,000000,21.97,22,21.73,21.8,91299,0
+AIO.US,D,20240709,000000,21.95,21.97,21.8,21.97,155580,0
+AIO.US,D,20240710,000000,22.02,22.18,22.01,22.08,162259,0
+AIO.US,D,20240711,000000,21.97,21.97,21.6,21.6,145095,0
+AIO.US,D,20240712,000000,21.69,21.88,21.541,21.64,113235,0
+AIO.US,D,20240715,000000,21.71,21.94,21.54,21.8,97445,0
+AIO.US,D,20240716,000000,21.94,21.968,21.75,21.96,96023,0
+AIO.US,D,20240717,000000,21.77,21.86,21.17,21.23,161058,0
+AIO.US,D,20240718,000000,21.33,21.41,20.61,20.74,169380,0
+AIO.US,D,20240719,000000,20.74,21.15,20.74,20.88,138973,0
+AIO.US,D,20240722,000000,20.93,21.27,20.88,21.26,112661,0
+AIO.US,D,20240723,000000,21.28,21.4,21.1,21.3,119862,0
+AIO.US,D,20240724,000000,21.17,21.19,20.77,20.82,108383,0
+AIO.US,D,20240725,000000,20.89,20.9791,20.62,20.87,70510,0
+AIO.US,D,20240726,000000,20.95,21.11,20.6,20.64,80923,0
+AIO.US,D,20240729,000000,20.64,20.92,20.45,20.92,73241,0
+AIO.US,D,20240730,000000,21.18,21.22,20.67,20.91,148893,0
+AIO.US,D,20240731,000000,21.16,21.48,21.01,21.29,87536,0
+AIO.US,D,20240801,000000,21.36,21.5575,20.93,21.19,92105,0
+AIO.US,D,20240802,000000,20.92,21.1,20.14,20.38,163922,0
+AIO.US,D,20240805,000000,19.65,19.92,19.1,19.84,187443,0
+AIO.US,D,20240806,000000,20.05,20.36,19.87,20.27,103939,0
+AIO.US,D,20240807,000000,20.67,20.7,20.0469,20.16,109598,0
+AIO.US,D,20240808,000000,20.25,20.48,20.18,20.38,71347,0
+AIO.US,D,20240809,000000,20.36,20.86,20.36,20.76,56412,0
+AIO.US,D,20240812,000000,20.46,20.84,20.4,20.75,47282,0
+AIO.US,D,20240813,000000,20.94,21.27,20.72,20.93,97133,0
+AIO.US,D,20240814,000000,20.97,21,20.7,20.85,53857,0
+AIO.US,D,20240815,000000,21.03,21.2873,20.9328,21.07,98796,0
+AIO.US,D,20240816,000000,20.97,21.48,20.97,21.45,68546,0
+AIO.US,D,20240819,000000,21.38,21.6,21.26,21.38,65703,0
+AIO.US,D,20240820,000000,21.37,21.64,21.26,21.49,58912,0
+AIO.US,D,20240821,000000,21.6,21.67,21.4,21.47,70876,0
+AIO.US,D,20240822,000000,21.44,21.6295,21,21.04,75480,0
+AIO.US,D,20240823,000000,21.17,21.5027,21.0005,21.2,80778,0
+AIO.US,D,20240826,000000,21.18,21.332,20.94,21,103234,0
+AIO.US,D,20240827,000000,21,21.13,20.8488,21.02,73630,0
+AIO.US,D,20240828,000000,21.1,21.19,20.94,21.09,78361,0
+AIO.US,D,20240829,000000,21.31,21.6,21.17,21.52,176161,0
+AIO.US,D,20240830,000000,21.54,21.82,21.515,21.66,63798,0
+AIO.US,D,20240903,000000,21.65,21.65,21.13,21.23,46566,0
+AIO.US,D,20240904,000000,21.22,21.3816,21.04,21.2,59216,0
+AIO.US,D,20240905,000000,21.1,21.34,20.9,20.96,53612,0
+AIO.US,D,20240906,000000,20.96,21.08,20.33,20.46,78809,0
+AIO.US,D,20240909,000000,20.46,20.752,20.33,20.45,116262,0
+AIO.US,D,20240910,000000,20.6,20.78,20.51,20.75,45024,0
+AIO.US,D,20240911,000000,20.75,20.9702,20.53,20.86,70041,0
+AIO.US,D,20240912,000000,20.89,21.02,20.64,20.92,61247,0
+AIO.US,D,20240913,000000,20.8,21.0199,20.66,20.8,87933,0
+AIO.US,D,20240916,000000,20.78,21.02,20.77,20.99,53548,0
+AIO.US,D,20240917,000000,21.1,21.125,21,21.08,43385,0
+AIO.US,D,20240918,000000,21.2,21.5,21.0386,21.34,81102,0
+AIO.US,D,20240919,000000,21.61,21.88,21.42,21.49,49016,0
+AIO.US,D,20240920,000000,21.58,21.74,21.3301,21.57,32954,0
+AIO.US,D,20240923,000000,21.71,21.73,21.471,21.57,49259,0
+AIO.US,D,20240924,000000,21.55,21.7416,21.46,21.74,72187,0
+AIO.US,D,20240925,000000,21.75,21.75,21.525,21.73,72130,0
+AIO.US,D,20240926,000000,21.8,21.89,21.07,21.63,150209,0
+AIO.US,D,20240927,000000,21.62,22,21.6,21.9,108880,0
+AIO.US,D,20240930,000000,21.8,21.98,21.8,21.97,67024,0
+AIO.US,D,20241001,000000,21.82,21.8875,21.51,21.71,81765,0
+AIO.US,D,20241002,000000,21.65,21.935,21.5503,21.85,53464,0
+AIO.US,D,20241003,000000,21.7,22,21.65,21.85,74238,0
+AIO.US,D,20241004,000000,21.85,22.08,21.8411,22.08,58749,0
+AIO.US,D,20241007,000000,22.03,22.19,21.9103,22.15,95755,0
+AIO.US,D,20241008,000000,22.17,22.44,22.0337,22.19,61248,0
+AIO.US,D,20241009,000000,22.22,22.7864,22.185,22.7,91872,0
+AIO.US,D,20241010,000000,22.67,22.675,22.4,22.5,70580,0
+AIO.US,D,20241011,000000,22.35,22.795,22.2501,22.63,93125,0
+AIO.US,D,20241014,000000,22.69,22.75,22.52,22.73,48938,0
+AIO.US,D,20241015,000000,22.74,22.85,22.48,22.53,59838,0
+AIO.US,D,20241016,000000,22.61,22.6192,22.345,22.47,53463,0
+AIO.US,D,20241017,000000,22.67,22.94,22.36,22.36,60634,0
+AIO.US,D,20241018,000000,22.52,22.57,22.39,22.51,54545,0
+AIO.US,D,20241021,000000,22.58,22.7136,22.41,22.57,53865,0
+AIO.US,D,20241022,000000,22.59,22.61,22.42,22.56,39973,0
+AIO.US,D,20241023,000000,22.47,22.518,22.13,22.26,92235,0
+AIO.US,D,20241024,000000,22.44,22.6,21.96,21.96,91971,0
+AIO.US,D,20241025,000000,22.11,22.3976,21.97,22.14,80127,0
+AIO.US,D,20241028,000000,22.31,22.36,22.21,22.29,45536,0
+AIO.US,D,20241029,000000,22.31,22.41,22.28,22.41,93744,0
+AIO.US,D,20241030,000000,22.37,22.75,22.37,22.64,121425,0
+AIO.US,D,20241031,000000,22.51,22.7379,22.1721,22.33,47038,0
+AIO.US,D,20241101,000000,22.34,22.5,22.15,22.18,53217,0
+AIO.US,D,20241104,000000,22.22,22.335,22,22.06,41803,0
+AIO.US,D,20241105,000000,22.1,22.6,22.1,22.54,56377,0
+AIO.US,D,20241106,000000,22.98,23.22,22.7701,22.81,133316,0
+AIO.US,D,20241107,000000,23,23.2,23,23.13,85879,0
+AIO.US,D,20241108,000000,23.2,23.94,23.01,23.7,132192,0
+AIO.US,D,20241111,000000,23.8,23.84,23.3411,23.57,73940,0
+AIO.US,D,20241112,000000,23.71,23.71,22.95,23.05,75226,0
+AIO.US,D,20241113,000000,22.983,23.3399,22.61,22.81,92305,0
+AIO.US,D,20241114,000000,22.5553,23.06,22.5,22.72,55703,0
+AIO.US,D,20241115,000000,22.7,22.72,22.1801,22.48,85184,0
+AIO.US,D,20241118,000000,22.48,22.65,22.3001,22.58,57545,0
+AIO.US,D,20241119,000000,22.51,22.9899,22.4572,22.84,71278,0
+AIO.US,D,20241120,000000,22.98,22.98,22.7001,22.87,35544,0
+AIO.US,D,20241121,000000,22.9093,23.5,22.85,23.34,75175,0
+AIO.US,D,20241122,000000,23.295,23.6281,23.295,23.58,102733,0
+AIO.US,D,20241125,000000,23.5363,23.92,23.5363,23.84,88726,0
+AIO.US,D,20241126,000000,23.7501,24.085,23.75,24.08,89806,0
+AIO.US,D,20241127,000000,24.26,24.44,23.9501,24.3,155151,0
+AIO.US,D,20241129,000000,24.2296,24.75,24.2296,24.57,66524,0
+AIO.US,D,20241202,000000,24.61,24.9299,24.4101,24.79,101939,0
+AIO.US,D,20241203,000000,24.7449,25,24.6587,24.77,86347,0
+AIO.US,D,20241204,000000,24.8242,25,24.7901,24.97,88643,0
+AIO.US,D,20241205,000000,25.1,25.48,24.8608,25.39,117450,0
+AIO.US,D,20241206,000000,25.4,25.65,25.3102,25.45,89094,0
+AIO.US,D,20241209,000000,25.4101,25.62,25.15,25.2,87607,0
+AIO.US,D,20241210,000000,25.15,25.2824,24.68,24.76,84132,0
+AIO.US,D,20241211,000000,24.8,24.9652,24.53,24.67,83336,0
+AIO.US,D,20241212,000000,24.42,24.6,24.16,24.25,95722,0
+AIO.US,D,20241213,000000,24.475,24.49,24.15,24.41,80202,0
+AIO.US,D,20241216,000000,24.34,24.98,24.32,24.78,95078,0
+AIO.US,D,20241217,000000,24.78,24.99,24.17,24.28,63054,0
+AIO.US,D,20241218,000000,24.3,24.525,23.65,23.82,117508,0
+AIO.US,D,20241219,000000,24.2699,24.48,23.64,23.64,85471,0
+AIO.US,D,20241220,000000,23.63,23.9399,23.26,23.71,73735,0
+AIO.US,D,20241223,000000,23.75,24.4199,23.61,24.31,84890,0
+AIO.US,D,20241224,000000,24.81,25.3,24.5,25.12,87457,0
+AIO.US,D,20241226,000000,24.987,25.23,24.57,25.09,73523,0
+AIO.US,D,20241227,000000,25.2499,25.2499,24.7,25.08,82461,0
+AIO.US,D,20241230,000000,24.79,25,24.25,24.95,178962,0
+AIO.US,D,20241231,000000,24.71,25,24.5,24.66,73127,0
+AIO.US,D,20250102,000000,24.655,24.9899,24.0401,24.16,100005,0
+AIO.US,D,20250103,000000,24.3137,24.4892,24.1401,24.27,76931,0
+AIO.US,D,20250106,000000,24.4,24.84,24.38,24.5,109780,0
+AIO.US,D,20250107,000000,24.61,24.7203,23.7606,23.86,109974,0
+AIO.US,D,20250108,000000,23.9,24.13,23.65,23.81,120247,0
+AIO.US,D,20250110,000000,23.898,23.898,23.365,23.53,103791,0
+AIO.US,D,20250113,000000,23.365,23.5,23,23.34,79487,0
+AIO.US,D,20250114,000000,23.495,23.6702,23.31,23.5,69408,0
+AIO.US,D,20250115,000000,23.795,24.636,23.68,24.08,58793,0
+AIO.US,D,20250116,000000,24.35,24.35,23.88,24,72892,0
+AIO.US,D,20250117,000000,24.375,24.65,24.05,24.13,55756,0
+AIO.US,D,20250121,000000,24.0382,24.67,23.9001,24.51,75784,0
+AIO.US,D,20250122,000000,24.79,25.09,24.56,24.96,132850,0
+AIO.US,D,20250123,000000,24.886,25.35,24.82,25.27,126148,0
+AIO.US,D,20250124,000000,25.4224,25.52,25.33,25.4,127447,0
+AIO.US,D,20250127,000000,24.95,24.98,23.69,23.7,278232,0
+AIO.US,D,20250128,000000,23.87,24,23.73,23.92,174613,0
+AIO.US,D,20250129,000000,24.11,24.1784,23.8919,24.13,109776,0
+AIO.US,D,20250130,000000,24.4799,25.19,24.296,24.98,163644,0
+AIO.US,D,20250131,000000,25.171,25.2735,24.84,25.02,60446,0
+AIO.US,D,20250203,000000,24.21,24.75,24.16,24.54,90162,0
+AIO.US,D,20250204,000000,24.665,24.81,24.52,24.72,114958,0
+AIO.US,D,20250205,000000,24.6689,25,24.5434,25,63354,0
+AIO.US,D,20250206,000000,25.15,25.55,25.02,25.46,125449,0
+AIO.US,D,20250207,000000,25.525,25.6,25.15,25.39,92583,0
+AIO.US,D,20250210,000000,25.45,25.67,25.15,25.53,77268,0
+AIO.US,D,20250211,000000,25.46,25.69,25.29,25.57,65756,0
+AIO.US,D,20250212,000000,25.4527,25.57,25.17,25.38,65966,0
+AIO.US,D,20250213,000000,25.1542,25.381,25.0101,25.15,69420,0
+AIO.US,D,20250214,000000,25.0501,25.25,25.0101,25.2,54341,0
+AIO.US,D,20250218,000000,25.2286,25.36,25.0135,25.21,79634,0
+AIO.US,D,20250219,000000,25.18,25.45,25.01,25.31,79123,0
+AIO.US,D,20250220,000000,25.4,25.42,25.1,25.28,69087,0
+AIO.US,D,20250221,000000,25.2733,25.38,24.54,24.59,72246,0
+AIO.US,D,20250224,000000,24.75,24.7964,24.11,24.19,110120,0
+AIO.US,D,20250225,000000,24.32,24.38,23.73,24,96089,0
+AIO.US,D,20250226,000000,24.24,24.45,23.92,24.08,104178,0
+AIO.US,D,20250227,000000,24.15,24.3,23.54,23.64,150673,0
+AIO.US,D,20250228,000000,23.755,23.9171,23.5301,23.84,82567,0
+AIO.US,D,20250303,000000,23.92,23.95,23.35,23.48,103828,0
+AIO.US,D,20250304,000000,23.06,23.27,22.65,22.95,173385,0
+AIO.US,D,20250305,000000,22.91,23.35,22.7601,23.21,61516,0
+AIO.US,D,20250306,000000,22.9,23.08,22.2,22.4,157917,0
+AIO.US,D,20250307,000000,22.3999,22.5999,21.89,22.32,96613,0
+AIO.US,D,20250310,000000,21.975,22.09,20.85,21.03,189618,0
+AIO.US,D,20250311,000000,21.8,21.8174,20.85,20.98,131563,0
+AIO.US,D,20250312,000000,21.3,21.804,21.07,21.34,77937,0
+AIO.US,D,20250313,000000,21.11,21.23,20.92,21.04,89587,0
+AIO.US,D,20250314,000000,21.5193,21.6643,21.12,21.32,75471,0
+AIO.US,D,20250317,000000,21.51,21.65,21.13,21.47,91792,0
+AIO.US,D,20250318,000000,21.44,21.6849,21.1,21.2,75992,0
+AIO.US,D,20250319,000000,21.29,21.83,21.24,21.53,65831,0
+AIO.US,D,20250320,000000,21.5191,21.74,21.4612,21.53,55294,0
+AIO.US,D,20250321,000000,21.31,21.74,21.2564,21.6,63521,0
+AIO.US,D,20250324,000000,21.785,21.9,21.56,21.72,69200,0
+AIO.US,D,20250325,000000,21.8872,21.92,21.6072,21.85,63492,0
+AIO.US,D,20250326,000000,21.735,21.8387,21.24,21.4,74534,0
+AIO.US,D,20250327,000000,21.339,21.5588,21,21.22,91677,0
+AIO.US,D,20250328,000000,21.205,21.4099,20.65,21.08,127342,0
+AIO.US,D,20250331,000000,20.6395,20.8099,20.34,20.63,131892,0
+AIO.US,D,20250401,000000,20.675,20.77,20.47,20.72,88722,0
+AIO.US,D,20250402,000000,20.57,20.9224,20.48,20.83,101620,0
+AIO.US,D,20250403,000000,20.01,20.11,19.6,19.66,162314,0
+AIO.US,D,20250404,000000,19.3,19.51,17.76,18.08,338083,0
+AIO.US,D,20250407,000000,17.75,17.87,16.1769,17.61,293186,0
+AIO.US,D,20250408,000000,18.345,18.8999,17.7753,18.11,190607,0
+AIO.US,D,20250409,000000,17.86,20.35,17.8089,19.93,257074,0
+AIO.US,D,20250410,000000,19.74,20.1599,18.91,19.43,141934,0
+AIO.US,D,20250411,000000,19.38,19.7476,19.16,19.51,124891,0
+AIO.US,D,20250414,000000,19.825,19.905,19.48,19.57,62357,0
+AIO.US,D,20250415,000000,19.6626,19.92,19.4824,19.59,92168,0
+AIO.US,D,20250416,000000,19.475,19.6399,19.1,19.2,53904,0
+AIO.US,D,20250417,000000,19.3474,19.6747,19.2336,19.4,49137,0
+AIO.US,D,20250421,000000,19.15,19.28,18.7,18.79,67966,0
+AIO.US,D,20250422,000000,19.02,19.49,18.94,19.29,67291,0
+AIO.US,D,20250423,000000,19.68,20.08,19.66,19.81,97762,0
+AIO.US,D,20250424,000000,19.9783,20.25,19.8235,20.17,74642,0
+AIO.US,D,20250425,000000,20.28,20.58,20.1101,20.58,85964,0
+AIO.US,D,20250428,000000,20.615,20.67,20.29,20.65,78525,0
+AIO.US,D,20250429,000000,20.79,20.9,20.585,20.82,126017,0
+AIO.US,D,20250430,000000,20.5,20.9,20.4034,20.9,65215,0
+AIO.US,D,20250501,000000,20.92,21.19,20.9,21.01,63395,0
+AIO.US,D,20250502,000000,21.225,21.67,21.2,21.5,63291,0
+AIO.US,D,20250505,000000,21.352,21.6,21.0742,21.54,99441,0
+AIO.US,D,20250506,000000,21.2,21.5,21.095,21.22,55843,0
+AIO.US,D,20250507,000000,21.5675,21.58,21.12,21.36,43585,0
+AIO.US,D,20250508,000000,21.51,21.7599,21.41,21.48,53672,0
+AIO.US,D,20250509,000000,21.7079,21.7895,21.42,21.65,46400,0
+AIO.US,D,20250512,000000,21.7494,22.2,21.7494,21.98,100931,0
+AIO.US,D,20250513,000000,21.98,22.68,21.8994,22.38,70861,0
+AIO.US,D,20250514,000000,22.3682,22.8899,22.3682,22.71,102073,0
+AIO.US,D,20250515,000000,22.49,22.71,22.12,22.64,68308,0
+AIO.US,D,20250516,000000,22.68,22.8799,22.6,22.85,33194,0
+AIO.US,D,20250519,000000,22.61,22.9899,22.55,22.89,70823,0
+AIO.US,D,20250520,000000,22.91,23,22.7,22.9,86381,0
+AIO.US,D,20250521,000000,22.82,22.98,22.45,22.65,69914,0
+AIO.US,D,20250522,000000,22.57,22.7699,22.5001,22.68,38387,0
+AIO.US,D,20250523,000000,22.1683,22.6055,22.1101,22.5,22721,0
+AIO.US,D,20250527,000000,22.95,23.04,22.7201,22.99,76949,0
+AIO.US,D,20250528,000000,22.99,23.23,22.81,23.1,105632,0
+AIO.US,D,20250529,000000,23.265,23.53,23.1382,23.53,168177,0
+AIO.US,D,20250530,000000,23.3605,23.65,23.1601,23.65,77244,0
+AIO.US,D,20250602,000000,23.5,23.8,23.43,23.75,65163,0
+AIO.US,D,20250603,000000,23.75,24.09,23.6744,24.04,76668,0
+AIO.US,D,20250604,000000,24.1,24.51,23.9506,24.41,89931,0
+AIO.US,D,20250605,000000,24.75,24.85,23.9401,24.14,59084,0
+AIO.US,D,20250606,000000,24.27,24.38,24.04,24.19,75847,0
+AIO.US,D,20250609,000000,24.2,24.4599,24.1251,24.26,79343,0
+AIO.US,D,20250610,000000,24.3309,24.59,24.1154,24.59,95736,0
+AIO.US,D,20250611,000000,24.425,24.6711,24.31,24.45,73931,0
+AIO.US,D,20250612,000000,24.33,24.45,24.19,24.41,62912,0
+AIO.US,D,20250613,000000,24.26,24.44,24.05,24.14,43236,0
+AIO.US,D,20250616,000000,24.11,24.11,23.7501,23.78,147571,0
+AIO.US,D,20250617,000000,23.93,23.93,23.47,23.52,113810,0
+AIO.US,D,20250618,000000,23.5089,23.93,23.4501,23.75,106601,0
+AIO.US,D,20250620,000000,23.93,23.93,23.31,23.5,82172,0
+AIO.US,D,20250623,000000,23.3276,23.5865,23.3276,23.51,59405,0
+AIO.US,D,20250624,000000,23.67,24.0099,23.67,23.92,83946,0
+AIO.US,D,20250625,000000,24.01,24.21,23.95,24.19,48968,0
+AIO.US,D,20250626,000000,24.2,24.78,24.1,24.75,92582,0
+AIO.US,D,20250627,000000,24.91,24.94,24.51,24.77,121048,0
+AIO.US,D,20250630,000000,24.76,24.9199,24.6439,24.82,92405,0
+AIO.US,D,20250701,000000,24.5701,24.96,24.56,24.64,89499,0
+AIO.US,D,20250702,000000,24.552,24.625,24.4,24.6,59099,0
+AIO.US,D,20250703,000000,24.665,24.7799,24.5638,24.69,36897,0
+AIO.US,D,20250707,000000,24.64,24.7367,24.4118,24.55,69553,0
+AIO.US,D,20250708,000000,24.68,24.7145,24.38,24.54,40510,0
+AIO.US,D,20250709,000000,24.575,24.7399,24.46,24.59,45484,0
+AIO.US,D,20250710,000000,24.74,24.74,24.4,24.5,66732,0
+AIO.US,D,20250711,000000,24.4,24.44,24.21,24.33,35756,0
+AIO.US,D,20250714,000000,24.35,24.47,24.09,24.22,70085,0
+AIO.US,D,20250715,000000,24.36,24.73,24.1801,24.69,106118,0
+AIO.US,D,20250716,000000,24.73,24.73,24.22,24.53,37324,0
+AIO.US,D,20250717,000000,24.4986,24.655,24.44,24.55,63316,0
+AIO.US,D,20250718,000000,24.6648,24.719,24.5973,24.68,46513,0
+AIO.US,D,20250721,000000,24.72,24.82,24.6,24.66,52131,0
+AIO.US,D,20250722,000000,24.7,24.8,24.44,24.68,54933,0
+AIO.US,D,20250723,000000,24.77,24.8399,24.47,24.62,56274,0
+AIO.US,D,20250724,000000,24.765,24.8849,24.555,24.6,38020,0
+AIO.US,D,20250725,000000,24.61,24.74,24.55,24.68,31605,0
+AIO.US,D,20250728,000000,24.69,24.9,24.52,24.65,50454,0
+AIO.US,D,20250729,000000,24.66,24.8481,24.57,24.82,60240,0
+AIO.US,D,20250730,000000,25.01,25.47,24.7,24.8,114104,0
+AIO.US,D,20250731,000000,25.02,25.0999,24.82,24.82,60518,0
+AIO.US,D,20250801,000000,24.7,24.7799,24.4,24.59,57369,0
+AIO.US,D,20250804,000000,24.62,25,24.62,24.74,62918,0
+AIO.US,D,20250805,000000,24.78,24.89,24.38,24.6,71901,0
+AIO.US,D,20250806,000000,24.65,25,24.65,25,57904,0
+AIO.US,D,20250807,000000,24.9,24.97,24.54,24.54,73400,0
+AIO.US,D,20250808,000000,24.6006,24.72,24.57,24.7,58512,0
+AIO.US,D,20250811,000000,24.55,24.5599,24.41,24.5,52568,0
+AIO.US,D,20250812,000000,24.48,24.55,24.28,24.47,65516,0
+AIO.US,D,20250813,000000,24.515,24.57,24.36,24.54,78265,0
+AIO.US,D,20250814,000000,24.3601,24.8069,24.35,24.44,57937,0
+AIO.US,D,20250815,000000,24.45,24.5689,24.38,24.43,23871,0
+AIO.US,D,20250818,000000,24.44,24.48,24.24,24.24,47946,0
+AIO.US,D,20250819,000000,24.45,24.5351,24.05,24.15,52821,0
+AIO.US,D,20250820,000000,24.1,24.13,23.52,23.99,60922,0
+AIO.US,D,20250821,000000,23.8622,23.95,23.72,23.75,57016,0
+AIO.US,D,20250822,000000,23.86,24.2192,23.705,24.15,49675,0
+AIO.US,D,20250825,000000,24.14,24.3,24.06,24.1,81430,0
+AIO.US,D,20250826,000000,24.14,24.34,24.06,24.26,37062,0
+AIO.US,D,20250827,000000,24.3208,24.49,24.21,24.47,69560,0
+AIO.US,D,20250828,000000,24.45,24.8,24.44,24.61,105532,0
+AIO.US,D,20250829,000000,24.56,24.63,24.31,24.51,62002,0
+AIO.US,D,20250902,000000,24.26,24.33,23.91,23.96,82881,0
+AIO.US,D,20250903,000000,24.05,24.17,23.8001,23.91,65035,0
+AIO.US,D,20250904,000000,23.925,24.2399,23.845,24.08,80190,0
+AIO.US,D,20250905,000000,24.12,24.65,23.95,24.04,64141,0
+AIO.US,D,20250908,000000,24.13,24.32,24.13,24.26,39234,0
+AIO.US,D,20250909,000000,24.27,24.5237,24.17,24.39,48772,0
+AIO.US,D,20250910,000000,24.5868,24.8099,24.51,24.58,57832,0
+AIO.US,D,20250911,000000,24.7424,24.85,24.62,24.62,63658,0
+AIO.US,D,20250912,000000,24.4,24.601,24.03,24.39,79085,0
+AIO.US,D,20250915,000000,24.235,24.55,24.1,24.33,92870,0
+AIO.US,D,20250916,000000,24.48,24.48,24.1573,24.24,62960,0
+AIO.US,D,20250917,000000,24.16,24.33,24,24.06,52424,0
+AIO.US,D,20250918,000000,24.3225,24.39,24.12,24.28,65706,0
+AIO.US,D,20250919,000000,24.275,24.4,24.1915,24.29,43083,0
+AIO.US,D,20250922,000000,24.32,24.6899,24.2166,24.5,56607,0
+AIO.US,D,20250923,000000,24.3792,24.6,24.21,24.28,57288,0
+AIO.US,D,20250924,000000,24.31,24.5026,24.08,24.15,78413,0
+AIO.US,D,20250925,000000,24.08,24.1482,23.8,23.85,72061,0
+AIO.US,D,20250926,000000,23.95,24.14,23.74,24.12,88511,0
+AIO.US,D,20250929,000000,24.08,24.4199,23.95,24.03,124165,0
+AIO.US,D,20250930,000000,23.92,24.235,23.76,24.03,78853,0
+AIO.US,D,20251001,000000,24.115,24.3655,23.85,24.24,68733,0
+AIO.US,D,20251002,000000,24.23,24.299,24.07,24.19,67271,0
+AIO.US,D,20251003,000000,24.095,24.3799,24.06,24.06,60373,0
+AIO.US,D,20251006,000000,24.1,24.271,23.91,24.03,101987,0
+AIO.US,D,20251007,000000,24.1148,24.17,23.72,23.89,77880,0
+AIO.US,D,20251008,000000,23.91,24.1799,23.91,24.08,50895,0
+AIO.US,D,20251009,000000,24.11,24.1999,23.9502,24.11,37087,0
+AIO.US,D,20251010,000000,24.03,24.27,23.42,23.45,43359,0
+AIO.US,D,20251013,000000,23.9,23.9,23.66,23.79,59973,0
+AIO.US,D,20251014,000000,23.47,23.7,23.3729,23.57,81759,0
+AIO.US,D,20251015,000000,23.7499,24.15,23.52,24.04,175221,0
+AIO.US,D,20251016,000000,24.09,24.17,23.52,23.79,65278,0
+AIO.US,D,20251017,000000,23.82,23.9842,23.45,23.67,49885,0
+AIO.US,D,20251020,000000,23.8,24,23.54,23.62,71679,0
+AIO.US,D,20251021,000000,23.706,23.706,23.32,23.37,69288,0
+AIO.US,D,20251022,000000,23.337,23.395,23.05,23.09,98472,0
+AIO.US,D,20251023,000000,23.135,23.4199,23.09,23.35,105851,0
+AIO.US,D,20251024,000000,23.595,23.87,23.53,23.77,98056,0
+AIO.US,D,20251027,000000,24.17,24.29,24.0137,24.28,125471,0
+AIO.US,D,20251028,000000,24.26,24.4594,24.24,24.28,79291,0
+AIO.US,D,20251029,000000,24.3999,24.6,24.1001,24.58,116192,0
+AIO.US,D,20251030,000000,24.58,24.62,24.403,24.5,121922,0
+AIO.US,D,20251031,000000,24.615,24.75,24.4905,24.65,71786,0
+AIO.US,D,20251103,000000,24.78,24.78,24.5503,24.72,68848,0
+AIO.US,D,20251104,000000,24.3,24.51,24.2,24.3,61468,0
+AIO.US,D,20251105,000000,24.17,24.435,24.13,24.13,77404,0
+AIO.US,D,20251106,000000,24.2051,24.2499,23.868,23.98,64913,0
+AIO.US,D,20251107,000000,24.085,24.26,23.717,23.8,51870,0
+AIO.US,D,20251110,000000,24.26,24.26,23.95,24.17,96661,0
+AIO.US,D,20251111,000000,24,24.25,23.99,24.16,54718,0
+AIO.US,D,20251112,000000,24.2501,24.4315,24.06,24.08,59781,0
+AIO.US,D,20251113,000000,23.79,23.79,23.146158,23.32,86793,0
+AIO.US,D,20251114,000000,23.01,23.25,22.8,22.98,126390,0
+AIO.US,D,20251117,000000,23.03,23.24,22.53,22.59,114859,0
+AIO.US,D,20251118,000000,22.35,22.66,22.26,22.39,114532,0
+AIO.US,D,20251119,000000,22.43,22.9499,22.25,22.47,65483,0
+AIO.US,D,20251120,000000,23.15,23.15,21.749,21.76,113856,0
+AIO.US,D,20251121,000000,21.88,22.13,21.46,21.79,73123,0
+AIO.US,D,20251124,000000,21.82,22.28,21.8,22.23,76548,0
+AIO.US,D,20251125,000000,22.115,22.75,21.82,22.75,138674,0
+AIO.US,D,20251126,000000,22.94,23.4,22.8812,23.33,123640,0
+AIO.US,D,20251128,000000,23.3232,23.49,23.283,23.39,41283,0
+AIO.US,D,20251201,000000,22.8001,23.37,22.8001,23.11,53548,0
+AIO.US,D,20251202,000000,23.15,23.285,23,23.1,69192,0
+AIO.US,D,20251203,000000,23.13,23.216,22.8836,23.16,56275,0
+AIO.US,D,20251204,000000,23.33,23.446,23.02,23.35,49639,0
+AIO.US,D,20251205,000000,23.4062,23.6262,23.31,23.45,56855,0
+AIO.US,D,20251208,000000,23.45,23.55,23.2001,23.37,78043,0
+AIO.US,D,20251209,000000,23.375,23.43,23.135,23.15,81021,0
+AIO.US,D,20251210,000000,23.22,23.4,23,23.34,70307,0
+AIO.US,D,20251211,000000,23.06,23.108,22.674,22.97,105882,0
+AIO.US,D,20251212,000000,23,23.2,22.26,22.72,101538,0
+AIO.US,D,20251215,000000,22.68,22.74,22.2513,22.42,126280,0
+AIO.US,D,20251216,000000,22.42,22.58,22.25,22.43,75113,0
+AIO.US,D,20251217,000000,22.4569,22.5,22.135,22.2,110148,0
+AIO.US,D,20251218,000000,22.5,22.58,22.19,22.28,78985,0
+AIO.US,D,20251219,000000,22.13,22.91,22.13,22.71,71812,0
+AIO.US,D,20251222,000000,23.0345,23.26,22.8,23.06,94366,0
+AIO.US,D,20251223,000000,23.11,23.305,22.9726,23.24,86709,0
+AIO.US,D,20251224,000000,23.24,23.39,23.17,23.35,35304,0
+AIO.US,D,20251226,000000,23.425,23.5,22.9,23.17,216603,0
+AIO.US,D,20251229,000000,21.86,22.16,21.76,22.05,149675,0
+AIO.US,D,20251230,000000,22.325,22.325,21.85,21.98,213560,0
+AIO.US,D,20251231,000000,21.91,22.0599,21.68,21.75,100803,0
+AIO.US,D,20260102,000000,21.8773,22.1215,21.68,21.84,101578,0
+AIO.US,D,20260105,000000,22.02,22.205,21.92,22.05,106119,0
+AIO.US,D,20260106,000000,22.0253,22.425,22.02,22.41,110096,0
+AIO.US,D,20260107,000000,22.5,22.59,22.44,22.46,85583,0
+AIO.US,D,20260108,000000,22.43,22.67,22.22,22.5,188293,0
+AIO.US,D,20260109,000000,22.55,23.42,22.52,23.29,516095,0
+AIO.US,D,20260112,000000,23.14,23.54,23.08,23.48,169077,0
+AIO.US,D,20260113,000000,23.481,23.665,23.4101,23.47,127889,0
+AIO.US,D,20260114,000000,23.26,23.41,23.0301,23.33,123183,0
+AIO.US,D,20260115,000000,23.405,23.565,23.1652,23.25,107645,0
+AIO.US,D,20260116,000000,23.26,23.34,22.87,22.93,154069,0
+AIO.US,D,20260120,000000,22.49,22.98,22.41,22.46,121345,0
+AIO.US,D,20260121,000000,22.54,22.79,22.46,22.65,90433,0
+AIO.US,D,20260122,000000,22.87,22.9999,22.6003,22.8,91593,0
+AIO.US,D,20260123,000000,22.8267,22.84,22.55,22.6,120077,0
+AIO.US,D,20260126,000000,22.702,22.865,22.619,22.62,60089,0
+AIO.US,D,20260127,000000,22.695,22.9213,22.66,22.77,78617,0
+AIO.US,D,20260128,000000,22.74,22.94,22.665,22.88,112920,0
+AIO.US,D,20260129,000000,22.99,23.0799,22.4804,22.87,149982,0
+AIO.US,D,20260130,000000,22.75,22.91,22.5,22.64,86054,0
+AIO.US,D,20260202,000000,22.58,22.8641,22.56,22.62,200405,0
+AIO.US,D,20260203,000000,22.61,22.8973,22.308,22.54,105078,0
+AIO.US,D,20260204,000000,22.5,22.6499,22.12,22.43,155521,0
+AIO.US,D,20260205,000000,22.2,22.4,21.9645,21.97,156085,0
+AIO.US,D,20260206,000000,22.38,22.6,22.1872,22.58,111449,0
+AIO.US,D,20260209,000000,22.8799,22.95,22.56,22.76,124963,0
+AIO.US,D,20260210,000000,22.875,22.95,22.68,22.77,117878,0
+AIO.US,D,20260211,000000,22.89,22.94,22.67,22.82,115819,0
+AIO.US,D,20260212,000000,22.68,22.8,22.45,22.53,135160,0
+AIO.US,D,20260213,000000,22.53,22.8,22.42,22.59,136814,0
+AIO.US,D,20260217,000000,22.35,22.88,22.34,22.73,66663,0
+AIO.US,D,20260218,000000,22.87,23.19,22.815,22.97,102128,0
diff --git a/daily/us/nyse stocks/1/ajg.us.txt b/daily/us/nyse stocks/1/ajg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd7b1fb7ad07893992a68216c3f7f35efc7429f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ajg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AJG.US,D,20050225,000000,21.4952,21.7133,21.4585,21.6776,478877.65113599,0
+AJG.US,D,20050228,000000,21.6063,21.6846,21.4813,21.6122,686676.80005099,0
+AJG.US,D,20050301,000000,21.6122,21.7133,21.4952,21.6965,813510.85354619,0
+AJG.US,D,20050302,000000,21.6965,21.8809,21.5746,21.7917,463683.1427274,0
+AJG.US,D,20050303,000000,21.8651,21.8948,21.6776,21.8293,385893.10953596,0
+AJG.US,D,20050304,000000,21.8225,22.1109,21.8225,22.0613,557906.24100356,0
+AJG.US,D,20050307,000000,22.0019,22.0396,21.7688,21.9315,593137.53029797,0
+AJG.US,D,20050308,000000,21.9374,22.0167,21.8879,21.9374,608472.23363977,0
+AJG.US,D,20050309,000000,21.9374,21.9542,21.6489,21.6915,652687.09322262,0
+AJG.US,D,20050310,000000,21.6638,21.7828,21.5686,21.7133,444888.95290426,0
+AJG.US,D,20050311,000000,21.7828,21.8809,21.6063,21.6489,349283.06863221,0
+AJG.US,D,20050314,000000,21.6568,21.9959,21.6568,21.8135,416980.07522925,0
+AJG.US,D,20050315,000000,21.7828,21.8512,21.5032,21.6063,450146.76719792,0
+AJG.US,D,20050316,000000,21.6409,21.6409,21.4099,21.5459,423060.90438261,0
+AJG.US,D,20050317,000000,21.5459,21.6063,21.3535,21.4506,402882.91996693,0
+AJG.US,D,20050318,000000,21.4952,21.5299,21.0639,21.2076,506649.35966772,0
+AJG.US,D,20050321,000000,21.0986,21.1779,20.8567,20.9875,791132.11125812,0
+AJG.US,D,20050322,000000,21.0639,21.1125,20.7516,20.7734,439229.71714717,0
+AJG.US,D,20050323,000000,20.7734,20.9291,20.6653,20.7357,428583.97959306,0
+AJG.US,D,20050324,000000,20.6872,20.9678,20.6872,20.8091,338230.86663146,0
+AJG.US,D,20050328,000000,20.8458,21.0986,20.8091,20.8379,486754.79090838,0
+AJG.US,D,20050329,000000,20.937,21.0848,20.8091,20.8885,647168.05239874,0
+AJG.US,D,20050330,000000,20.8885,21.2076,20.8379,21.1472,437015.84751844,0
+AJG.US,D,20050331,000000,21.1472,21.1849,20.8091,20.8458,483028.02631696,0
+AJG.US,D,20050401,000000,20.8458,21.0986,20.6802,20.8002,529723.02504198,0
+AJG.US,D,20050404,000000,20.7853,20.8656,20.4483,20.7656,287933.16070197,0
+AJG.US,D,20050405,000000,20.7734,20.7734,20.5642,20.5919,536220.4046084,0
+AJG.US,D,20050406,000000,20.5919,20.8002,20.584,20.7149,382163.31915461,0
+AJG.US,D,20050407,000000,20.7149,20.7299,20.477,20.6872,736002.2188178,0
+AJG.US,D,20050408,000000,20.6257,20.6505,20.3451,20.5562,640117.96187262,0
+AJG.US,D,20050411,000000,20.6257,20.7299,20.3907,20.4483,449310.64058188,0
+AJG.US,D,20050412,000000,20.4423,20.584,20.2052,20.477,641779.12054165,0
+AJG.US,D,20050413,000000,20.5562,20.6346,20.1002,20.1537,559432.24772259,0
+AJG.US,D,20050414,000000,20.1657,20.2341,19.9536,20.1657,368765.12136506,0
+AJG.US,D,20050415,000000,20.1657,20.2786,19.9813,19.9813,348445.93341953,0
+AJG.US,D,20050418,000000,20.005,20.2132,19.9813,20.0467,461882.79772181,0
+AJG.US,D,20050419,000000,20.0833,20.131,19.9813,20.0913,327865.51894377,0
+AJG.US,D,20050420,000000,20.2282,20.2559,19.8286,19.9197,362410.96252177,0
+AJG.US,D,20050421,000000,20.0833,20.1924,19.7602,20.1924,550310.49969423,0
+AJG.US,D,20050422,000000,20.1924,20.5919,19.998,20.2639,738350.23179989,0
+AJG.US,D,20050425,000000,20.2639,20.584,20.2282,20.4126,622433.22835545,0
+AJG.US,D,20050426,000000,20.4126,20.4343,20.1389,20.3075,654488.44682486,0
+AJG.US,D,20050427,000000,20.0833,20.2559,19.3417,19.7909,1468551.0027341,0
+AJG.US,D,20050428,000000,19.7979,20.2639,19.7155,20.0754,1127425.4637407,0
+AJG.US,D,20050429,000000,20.2559,20.4483,19.9763,20.1537,935511.71193392,0
+AJG.US,D,20050502,000000,20.124,20.3133,20.0199,20.1924,540917.43916922,0
+AJG.US,D,20050503,000000,20.0833,20.4483,20.0833,20.2786,425271.74822142,0
+AJG.US,D,20050504,000000,20.3759,20.7357,20.3223,20.4958,779385.99476782,0
+AJG.US,D,20050505,000000,20.3976,20.481,20.0605,20.3133,821944.73866485,0
+AJG.US,D,20050506,000000,20.3133,20.352,20.0913,20.2559,386581.9810423,0
+AJG.US,D,20050509,000000,20.2559,20.3451,20.0913,20.1597,408554.25888373,0
+AJG.US,D,20050510,000000,20.1597,20.1597,19.7829,19.9059,839351.09950888,0
+AJG.US,D,20050511,000000,19.9059,20.0199,19.7065,19.9901,436740.50063523,0
+AJG.US,D,20050512,000000,19.9901,19.9901,19.6213,19.6273,680462.83614091,0
+AJG.US,D,20050513,000000,19.7522,19.7522,19.4181,19.5846,364483.62862065,0
+AJG.US,D,20050516,000000,19.541,19.8027,19.5282,19.658,549481.43325467,0
+AJG.US,D,20050517,000000,19.658,19.658,19.4846,19.6133,499469.1601748,0
+AJG.US,D,20050518,000000,19.7602,20.1389,19.7155,20.0665,880662.20936002,0
+AJG.US,D,20050519,000000,20.0665,20.2489,20.0536,20.2132,474595.14979495,0
+AJG.US,D,20050520,000000,20.2132,20.2132,19.8831,20.1657,451798.84849718,0
+AJG.US,D,20050523,000000,20.0913,20.0913,19.7007,19.9536,654758.75072486,0
+AJG.US,D,20050524,000000,19.9593,19.9901,19.6045,19.891,897106.36900778,0
+AJG.US,D,20050525,000000,19.8989,19.8989,19.65,19.8503,685436.22618159,0
+AJG.US,D,20050526,000000,19.8375,20.005,19.7602,19.9673,585819.15306513,0
+AJG.US,D,20050527,000000,19.9059,20.0833,19.8087,20.0754,614831.43546626,0
+AJG.US,D,20050531,000000,20.116,20.124,19.8662,19.9901,658633.77902262,0
+AJG.US,D,20050601,000000,20.0467,20.2341,19.9901,20.1855,504716.88850205,0
+AJG.US,D,20050602,000000,20.1537,20.1537,19.8286,19.8662,513558.24666399,0
+AJG.US,D,20050603,000000,19.8742,19.9059,19.6967,19.8989,493939.02478786,0
+AJG.US,D,20050606,000000,19.8087,19.9476,19.7602,19.8989,538705.58673377,0
+AJG.US,D,20050607,000000,19.8662,19.9266,19.65,19.6719,810196.60498126,0
+AJG.US,D,20050608,000000,19.6273,19.7979,19.4706,19.4924,998794.09102983,0
+AJG.US,D,20050609,000000,19.4983,19.541,19.2515,19.534,1201893.1795941,0
+AJG.US,D,20050610,000000,19.6133,19.7829,19.3844,19.658,529858.17699198,0
+AJG.US,D,20050613,000000,19.666,19.7432,19.5143,19.6133,337672.10409191,0
+AJG.US,D,20050614,000000,19.5797,19.9593,19.548,19.9059,595487.56047335,0
+AJG.US,D,20050615,000000,19.9406,19.9763,19.7602,19.7602,577393.33671961,0
+AJG.US,D,20050616,000000,19.768,20.1805,19.768,20.124,505407.77720167,0
+AJG.US,D,20050617,000000,20.2212,20.2639,19.9763,20.2132,796793.36420849,0
+AJG.US,D,20050620,000000,20.1468,20.1537,19.8503,19.8583,568687.13050767,0
+AJG.US,D,20050621,000000,19.8662,19.8831,19.6273,19.7602,650068.77634053,0
+AJG.US,D,20050622,000000,19.8503,19.8503,19.6362,19.8087,560395.4575155,0
+AJG.US,D,20050623,000000,19.8087,19.8087,19.3764,19.4032,1015786.9272507,0
+AJG.US,D,20050624,000000,19.4032,19.4112,19.1663,19.181,627266.42346291,0
+AJG.US,D,20050627,000000,19.2515,19.4309,19.181,19.4249,486889.94285838,0
+AJG.US,D,20050628,000000,19.3259,19.3259,19.1751,19.301,1015097.0471478,0
+AJG.US,D,20050629,000000,19.3844,19.3962,19.181,19.3477,510380.1586457,0
+AJG.US,D,20050630,000000,19.4112,19.7155,19.3962,19.6362,842114.65430739,0
+AJG.US,D,20050701,000000,19.6362,19.7602,19.6045,19.6967,702566.23154577,0
+AJG.US,D,20050705,000000,19.6877,19.8831,19.666,19.8503,577666.66640953,0
+AJG.US,D,20050706,000000,19.8166,19.8503,19.7294,19.8454,628789.40439202,0
+AJG.US,D,20050707,000000,19.65,20.0467,19.548,19.9197,659458.81107561,0
+AJG.US,D,20050708,000000,19.9763,20.005,19.7829,19.9129,509689.26994608,0
+AJG.US,D,20050711,000000,19.9059,20.0605,19.9059,20.0199,579046.42661551,0
+AJG.US,D,20050712,000000,19.9406,20.0199,19.9059,19.9059,845288.70793911,0
+AJG.US,D,20050713,000000,19.9129,19.9476,19.6798,19.6877,405512.33141208,0
+AJG.US,D,20050714,000000,19.7225,19.7602,19.5569,19.65,588858.05474685,0
+AJG.US,D,20050715,000000,19.65,19.65,19.5212,19.5569,373181.76605946,0
+AJG.US,D,20050718,000000,19.548,19.7065,19.534,19.65,738488.40953982,0
+AJG.US,D,20050719,000000,19.7065,19.7373,19.5212,19.7294,508862.22069981,0
+AJG.US,D,20050720,000000,19.7294,19.7602,19.6133,19.6877,401233.86445761,0
+AJG.US,D,20050721,000000,19.6877,19.7225,19.5143,19.7225,508445.67028675,0
+AJG.US,D,20050722,000000,19.6719,19.768,19.6213,19.7373,512728.17162779,0
+AJG.US,D,20050725,000000,19.7225,19.7432,19.3962,19.4616,715144.44026555,0
+AJG.US,D,20050726,000000,19.5797,19.6362,19.2089,19.2515,1197613.704043,0
+AJG.US,D,20050727,000000,19.6213,19.8662,19.3616,19.7829,1411489.6477248,0
+AJG.US,D,20050728,000000,19.7979,20.0407,19.6798,20.0268,1225382.3867848,0
+AJG.US,D,20050729,000000,20.0199,20.2132,19.9763,20.1855,1089015.0778314,0
+AJG.US,D,20050801,000000,20.1855,20.2639,19.9763,20.0467,1300401.8050012,0
+AJG.US,D,20050802,000000,20.0467,20.0467,19.7909,19.8742,498358.69527219,0
+AJG.US,D,20050803,000000,19.8454,19.9266,19.7522,19.9197,664568.36166292,0
+AJG.US,D,20050804,000000,19.9197,19.9197,19.5797,19.6045,501396.58835727,0
+AJG.US,D,20050805,000000,19.6273,19.6273,19.4489,19.5727,401509.21134081,0
+AJG.US,D,20050808,000000,19.541,19.5569,19.4032,19.4249,452353.57665016,0
+AJG.US,D,20050809,000000,19.4309,19.5212,19.3259,19.4181,469761.95468748,0
+AJG.US,D,20050810,000000,19.4846,19.5658,19.2783,19.3962,492696.43372518,0
+AJG.US,D,20050811,000000,19.3616,19.6133,19.3616,19.5063,384235.9852535,0
+AJG.US,D,20050812,000000,19.4983,19.548,19.3616,19.541,439778.39372031,0
+AJG.US,D,20050815,000000,19.5063,19.5569,19.3962,19.4924,405376.17086544,0
+AJG.US,D,20050816,000000,19.4924,19.7602,19.4846,19.6273,970334.51958841,0
+AJG.US,D,20050817,000000,19.6273,19.8027,19.5797,19.7829,653519.1854521,0
+AJG.US,D,20050818,000000,19.7829,19.7829,19.548,19.5956,479295.21014569,0
+AJG.US,D,20050819,000000,19.5956,19.9129,19.5797,19.8989,712514.02022376,0
+AJG.US,D,20050822,000000,19.8286,19.8742,19.65,19.8027,559569.41686587,0
+AJG.US,D,20050823,000000,19.8226,19.8286,19.7065,19.7829,329522.64322624,0
+AJG.US,D,20050824,000000,19.7979,20.124,19.7909,19.9266,760319.48385139,0
+AJG.US,D,20050825,000000,19.9406,19.9763,19.8286,19.9266,422091.64300985,0
+AJG.US,D,20050826,000000,19.8662,19.8831,19.7829,19.8286,416290.19512627,0
+AJG.US,D,20050829,000000,19.8286,20.2717,19.7602,20.2717,809920.24950141,0
+AJG.US,D,20050830,000000,20.2717,20.2717,20.012,20.1468,534282.89045952,0
+AJG.US,D,20050831,000000,20.0833,20.6723,19.9406,20.6723,1357469.2115904,0
+AJG.US,D,20050901,000000,20.7853,21.2414,20.6505,20.9955,1240994.4542031,0
+AJG.US,D,20050902,000000,20.9955,21.05,20.8002,20.9222,481779.38367443,0
+AJG.US,D,20050906,000000,21.0639,21.2573,21.0252,21.2076,789749.32526222,0
+AJG.US,D,20050907,000000,21.1323,21.2226,21.0114,21.0906,1335084.4177225,0
+AJG.US,D,20050908,000000,20.9875,20.9875,20.6942,20.7357,1128668.0548034,0
+AJG.US,D,20050909,000000,20.7426,21.1254,20.6584,20.9875,1440093.448486,0
+AJG.US,D,20050912,000000,20.9875,21.0342,20.8736,20.9618,803425.89572491,0
+AJG.US,D,20050913,000000,20.9538,20.9538,20.5385,20.7656,661116.94395471,0
+AJG.US,D,20050914,000000,20.7656,20.7734,20.477,20.5642,390592.16129006,0
+AJG.US,D,20050915,000000,20.5642,20.7734,20.481,20.6653,825118.79229656,0
+AJG.US,D,20050916,000000,20.6653,20.8458,20.5712,20.8379,923769.62983018,0
+AJG.US,D,20050919,000000,20.8309,20.9162,20.702,20.9162,675762.77579017,0
+AJG.US,D,20050920,000000,21.0412,21.2076,20.9678,21.2076,1176332.3149012,0
+AJG.US,D,20050921,000000,21.2076,21.292,21.0986,21.2503,731995.06435996,0
+AJG.US,D,20050922,000000,21.2226,21.4358,21.0986,21.4288,891302.90393091,0
+AJG.US,D,20050923,000000,21.4288,21.4745,21.3098,21.4358,779937.69713088,0
+AJG.US,D,20050926,000000,21.5112,21.5527,21.4585,21.5112,1213086.5851247,0
+AJG.US,D,20050927,000000,21.5159,21.5299,21.2414,21.3852,506512.19052443,0
+AJG.US,D,20050928,000000,21.2573,21.2573,20.6346,20.8091,904012.23021413,0
+AJG.US,D,20050929,000000,20.8379,21.3762,20.7734,21.3445,676178.31760658,0
+AJG.US,D,20050930,000000,21.3445,21.3445,20.5919,20.8518,816002.08725141,0
+AJG.US,D,20051003,000000,20.8656,20.9826,20.7853,20.9618,554454.82329535,0
+AJG.US,D,20051004,000000,20.9618,21.1323,20.8656,21.0412,627404.60120284,0
+AJG.US,D,20051005,000000,20.9875,21.17,20.9826,21.0639,935237.37364735,0
+AJG.US,D,20051006,000000,21.0639,21.1323,20.9875,21.0779,1315054.6970132,0
+AJG.US,D,20051007,000000,21.0779,21.1542,20.9875,21.0252,545612.45653676,0
+AJG.US,D,20051010,000000,21.0342,21.1254,20.9291,21.0035,664987.93786591,0
+AJG.US,D,20051011,000000,21.0035,21.05,20.945,20.945,726883.49657936,0
+AJG.US,D,20051012,000000,20.824,20.9757,20.4126,20.5385,888259.96786263,0
+AJG.US,D,20051013,000000,20.5157,20.6584,20.3838,20.6257,581538.66891737,0
+AJG.US,D,20051014,000000,20.6257,20.9222,20.5562,20.9102,652687.09322262,0
+AJG.US,D,20051017,000000,21.0035,21.1611,20.8567,20.9955,863113.63638949,0
+AJG.US,D,20051018,000000,21.1323,21.1542,20.8885,20.9618,663051.43231367,0
+AJG.US,D,20051019,000000,20.9678,21.3098,20.8815,21.2701,363789.7141311,0
+AJG.US,D,20051020,000000,21.1998,21.3535,21.17,21.3237,559015.69730953,0
+AJG.US,D,20051021,000000,21.3822,21.5983,21.2771,21.3385,598669.6828782,0
+AJG.US,D,20051024,000000,21.3158,21.4745,21.1919,21.4585,483160.15247704,0
+AJG.US,D,20051025,000000,21.5299,21.634,21.0986,21.5616,762531.33628684,0
+AJG.US,D,20051026,000000,21.2414,21.4288,20.9875,21.0589,934411.33299772,0
+AJG.US,D,20051027,000000,21.0412,21.1919,20.8656,20.9875,473215.38958897,0
+AJG.US,D,20051028,000000,21.0639,21.292,20.9291,21.292,443785.54817814,0
+AJG.US,D,20051031,000000,21.3385,21.5914,21.292,21.292,845155.57318239,0
+AJG.US,D,20051101,000000,21.1779,21.402,21.1779,21.2623,339335.27995423,0
+AJG.US,D,20051102,000000,21.2623,21.5686,21.2623,21.4892,411731.33830537,0
+AJG.US,D,20051103,000000,21.5112,21.5379,21.17,21.2286,523366.84900541,0
+AJG.US,D,20051104,000000,21.2226,21.2771,21.1393,21.2623,479982.06445875,0
+AJG.US,D,20051107,000000,21.3445,21.4506,21.292,21.3385,327309.78219415,0
+AJG.US,D,20051108,000000,21.2286,21.3535,21.1779,21.2771,354809.16963259,0
+AJG.US,D,20051109,000000,21.285,21.4248,20.8815,21.3535,480811.13089831,0
+AJG.US,D,20051110,000000,21.3535,21.4745,21.2701,21.3445,566062.76204572,0
+AJG.US,D,20051111,000000,21.3158,21.6271,21.3008,21.6201,317505.21423929,0
+AJG.US,D,20051114,000000,21.6409,21.9959,21.5379,21.8948,681426.04593383,0
+AJG.US,D,20051115,000000,21.9662,22.2151,21.7044,21.8362,519224.54259757,0
+AJG.US,D,20051116,000000,21.8582,21.9156,21.5459,21.7361,221614.90571426,0
+AJG.US,D,20051117,000000,21.7411,21.9315,21.7133,21.8362,285444.95278667,0
+AJG.US,D,20051118,000000,21.8809,22.0464,21.8135,22.0167,276603.59462473,0
+AJG.US,D,20051121,000000,21.9374,22.0167,21.8362,22.0167,337258.57946878,0
+AJG.US,D,20051122,000000,22.0019,22.0246,21.7361,22.0246,365031.29659715,0
+AJG.US,D,20051123,000000,21.9959,22.4173,21.9741,22.3955,356328.11617513,0
+AJG.US,D,20051125,000000,22.2518,22.3776,22.1258,22.3122,115781.85149444,0
+AJG.US,D,20051128,000000,22.3549,22.3955,22.0088,22.0881,364339.39930088,0
+AJG.US,D,20051129,000000,22.0464,22.3776,22.0464,22.2209,312252.44292884,0
+AJG.US,D,20051130,000000,22.2596,22.2596,21.9602,22.0396,256431.6617889,0
+AJG.US,D,20051201,000000,22.0544,22.327,22.0544,22.2209,280331.36781279,0
+AJG.US,D,20051202,000000,22.1109,22.3479,21.9811,22.2061,299398.88732585,0
+AJG.US,D,20051205,000000,22.1476,22.1685,21.8879,22.0326,476114.09633748,0
+AJG.US,D,20051206,000000,22.0088,22.2299,21.9662,22.0464,339883.95652736,0
+AJG.US,D,20051207,000000,21.9811,22.1258,21.8651,21.9879,831614.1546697,0
+AJG.US,D,20051208,000000,21.9879,22.0743,21.9315,21.9542,392111.1078326,0
+AJG.US,D,20051209,000000,21.9453,22.2655,21.9453,22.1555,290286.21666727,0
+AJG.US,D,20051212,000000,22.2448,22.3479,22.0088,22.1109,298985.36270272,0
+AJG.US,D,20051213,000000,22.0743,22.3955,22.0544,22.3122,403856.21572626,0
+AJG.US,D,20051214,000000,22.3409,22.7931,22.3409,22.5878,516459.97920242,0
+AJG.US,D,20051215,000000,22.5878,22.6245,22.3697,22.5095,674516.15034091,0
+AJG.US,D,20051216,000000,22.5095,22.6048,22.4322,22.5798,846397.15564844,0
+AJG.US,D,20051219,000000,22.5798,22.5798,22.3866,22.5313,542714.7583849,0
+AJG.US,D,20051220,000000,22.574,22.6979,22.4679,22.6472,461469.27309867,0
+AJG.US,D,20051221,000000,22.6472,22.8566,22.5095,22.5958,378432.52017663,0
+AJG.US,D,20051222,000000,22.6472,22.6751,22.4599,22.5958,355227.73723893,0
+AJG.US,D,20051223,000000,22.6692,22.9934,22.6394,22.9934,307833.78104115,0
+AJG.US,D,20051227,000000,23.0151,23.1192,22.7345,22.7395,251044.74712509,0
+AJG.US,D,20051228,000000,22.5798,22.683,22.3618,22.4024,382579.86956767,0
+AJG.US,D,20051229,000000,22.3866,22.567,22.3042,22.4024,279783.69983629,0
+AJG.US,D,20051230,000000,22.3042,22.3866,22.1902,22.3479,266242.2813236,0
+AJG.US,D,20060103,000000,22.4252,22.683,22.1902,22.683,468103.82180838,0
+AJG.US,D,20060104,000000,22.5798,22.9864,22.5798,22.9864,476390.45181733,0
+AJG.US,D,20060105,000000,22.9864,22.9934,22.4252,22.5244,577528.48866961,0
+AJG.US,D,20060106,000000,22.5958,22.5958,22.3182,22.4461,469761.95468748,0
+AJG.US,D,20060109,000000,22.5313,22.7266,22.3618,22.6899,641497.72207859,0
+AJG.US,D,20060110,000000,22.6048,22.6105,22.3955,22.567,459258.42925987,0
+AJG.US,D,20060111,000000,22.6394,22.6472,22.4461,22.6394,316671.10481653,0
+AJG.US,D,20060112,000000,22.6472,22.6979,22.3866,22.6245,585682.99251849,0
+AJG.US,D,20060113,000000,22.5798,22.7465,22.4798,22.6048,383406.91881394,0
+AJG.US,D,20060117,000000,22.4401,22.574,22.3776,22.3955,534837.6186125,0
+AJG.US,D,20060118,000000,22.3042,22.4322,22.0831,22.1258,461055.74847554,0
+AJG.US,D,20060119,000000,22.1555,22.3618,22.1555,22.2518,509274.7367263,0
+AJG.US,D,20060120,000000,22.2448,22.2448,21.6409,21.6409,583749.51275618,0
+AJG.US,D,20060123,000000,21.6489,21.8651,21.6271,21.7133,563301.2244405,0
+AJG.US,D,20060124,000000,21.7133,21.9018,21.5616,21.5616,912714.4020395,0
+AJG.US,D,20060125,000000,21.6708,21.7361,21.5914,21.6568,871265.11444845,0
+AJG.US,D,20060126,000000,21.6638,21.7688,21.3535,21.3762,1655903.8805267,0
+AJG.US,D,20060127,000000,21.4585,21.6915,21.1849,21.4813,1158788.7849138,0
+AJG.US,D,20060130,000000,21.4813,21.5914,21.0639,21.0639,1273186.8418158,0
+AJG.US,D,20060131,000000,21.1323,21.2136,20.8815,21.1056,1284653.5770363,0
+AJG.US,D,20060201,000000,21.1056,21.5299,20.8091,21.3158,1180482.6900821,0
+AJG.US,D,20060202,000000,21.3306,21.3306,20.3382,20.468,1519535.5629767,0
+AJG.US,D,20060203,000000,20.468,20.702,20.4423,20.5562,1862874.9715988,0
+AJG.US,D,20060206,000000,20.5474,20.6108,20.36,20.584,987322.3128261,0
+AJG.US,D,20060207,000000,20.5157,20.702,20.36,20.5325,673696.16127114,0
+AJG.US,D,20060208,000000,20.5474,20.6039,20.3382,20.6039,1201893.1795941,0
+AJG.US,D,20060209,000000,20.5562,20.7853,20.481,20.6802,1298190.9611624,0
+AJG.US,D,20060210,000000,20.6802,20.9875,20.5772,20.9162,898484.11202047,0
+AJG.US,D,20060213,000000,20.9162,20.937,20.6872,20.7357,1036511.5710463,0
+AJG.US,D,20060214,000000,20.8458,21.2623,20.8458,20.9875,861182.17382046,0
+AJG.US,D,20060215,000000,21.0252,21.2701,21.0192,21.2136,1105317.0253526,0
+AJG.US,D,20060216,000000,21.3237,21.5616,21.2503,21.4952,1012610.8564257,0
+AJG.US,D,20060217,000000,21.4585,21.5686,21.3445,21.4952,1091083.7095437,0
+AJG.US,D,20060221,000000,21.4585,21.5239,21.3613,21.5239,950850.44966228,0
+AJG.US,D,20060222,000000,21.5299,21.9018,21.5299,21.8809,818353.12602343,0
+AJG.US,D,20060223,000000,21.7758,21.8135,21.3535,21.4675,3175718.8247731,0
+AJG.US,D,20060224,000000,21.3683,21.5379,21.292,21.4952,611658.39043119,0
+AJG.US,D,20060227,000000,21.4585,21.5686,21.4288,21.5239,418637.19951172,0
+AJG.US,D,20060228,000000,21.4585,21.4952,21.2503,21.3445,318468.4240322,0
+AJG.US,D,20060301,000000,21.3445,21.4099,21.1779,21.4099,461469.27309867,0
+AJG.US,D,20060302,000000,21.3008,21.3158,21.0779,21.2623,634723.98703232,0
+AJG.US,D,20060303,000000,21.1323,21.3098,21.1125,21.1611,614008.42060656,0
+AJG.US,D,20060306,000000,21.0906,21.1472,20.9162,21.0252,734207.92539205,0
+AJG.US,D,20060307,000000,20.9162,21.1125,20.8885,21.0412,261820.59364599,0
+AJG.US,D,20060308,000000,20.9875,21.1323,20.816,20.9291,446961.61900314,0
+AJG.US,D,20060309,000000,20.8458,20.9023,20.7586,20.7656,381195.06637849,0
+AJG.US,D,20060310,000000,20.8002,20.9826,20.7219,20.9826,245378.45119151,0
+AJG.US,D,20060313,000000,20.9875,20.9875,20.8885,20.9538,483440.54234346,0
+AJG.US,D,20060314,000000,20.9618,21.0639,20.8458,20.9955,530274.72740504,0
+AJG.US,D,20060315,000000,20.9678,21.0729,20.8656,20.9538,330768.26007885,0
+AJG.US,D,20060316,000000,20.9538,21.0639,20.8815,20.9875,952233.23565818,0
+AJG.US,D,20060317,000000,20.9875,21.0342,20.8309,21.0342,615528.37574574,0
+AJG.US,D,20060320,000000,21.0192,21.0986,20.9538,21.0114,324827.6258587,0
+AJG.US,D,20060321,000000,20.9757,21.05,20.8091,20.8885,380506.19487215,0
+AJG.US,D,20060322,000000,20.9162,21.0114,20.7516,20.8091,511903.13957481,0
+AJG.US,D,20060323,000000,20.7734,20.9291,20.7734,20.816,606544.80545731,0
+AJG.US,D,20060324,000000,20.6653,20.8815,20.6653,20.8002,425823.45058448,0
+AJG.US,D,20060327,000000,20.7853,20.8815,20.5562,20.584,339746.78738408,0
+AJG.US,D,20060328,000000,20.5562,20.5919,20.2212,20.2489,822629.57578462,0
+AJG.US,D,20060329,000000,20.0407,20.1657,20.012,20.0754,1073815.5264396,0
+AJG.US,D,20060330,000000,20.1537,20.3451,20.0407,20.3075,586093.4913517,0
+AJG.US,D,20060331,000000,20.2639,20.468,20.0665,20.131,727574.38527899,0
+AJG.US,D,20060403,000000,20.1468,20.2639,20.116,20.2052,668168.04307748,0
+AJG.US,D,20060404,000000,20.1855,20.4423,20.1855,20.4126,763086.06443982,0
+AJG.US,D,20060405,000000,20.4126,20.4958,20.1726,20.1994,548098.64725878,0
+AJG.US,D,20060406,000000,20.1657,20.2639,20.0268,20.0913,484405.76932965,0
+AJG.US,D,20060407,000000,20.124,20.2132,19.9197,19.9763,418503.05615836,0
+AJG.US,D,20060410,000000,19.9763,20.0467,19.891,19.9129,473767.09195203,0
+AJG.US,D,20060411,000000,19.9129,20.0833,19.6798,19.6967,566612.4472155,0
+AJG.US,D,20060412,000000,19.6877,19.9406,19.6798,19.9129,629617.46223493,0
+AJG.US,D,20060413,000000,19.9129,20.0407,19.8662,19.9059,579046.42661551,0
+AJG.US,D,20060417,000000,19.9476,20.1389,19.8831,19.9059,705054.43946107,0
+AJG.US,D,20060418,000000,19.9813,20.2212,19.9673,20.2212,898625.31555032,0
+AJG.US,D,20060419,000000,20.1994,20.2639,19.998,20.0338,645230.53824986,0
+AJG.US,D,20060420,000000,20.012,20.1389,19.8454,20.0833,600741.34038044,0
+AJG.US,D,20060421,000000,20.0536,20.0605,19.2089,19.2594,3346072.814765,0
+AJG.US,D,20060424,000000,19.3844,19.4309,18.8697,19.0483,2109773.3779295,0
+AJG.US,D,20060425,000000,19.0889,19.3328,19.0413,19.2723,1649825.0685666,0
+AJG.US,D,20060426,000000,19.3962,19.7522,19.3962,19.6967,1943284.330269,0
+AJG.US,D,20060427,000000,19.6967,20.0467,19.65,19.8226,1408171.3647733,0
+AJG.US,D,20060428,000000,19.7602,19.8662,19.658,19.8583,892683.67273353,0
+AJG.US,D,20060501,000000,19.8583,19.891,19.4846,19.5658,1086530.9043026,0
+AJG.US,D,20060502,000000,19.5727,19.666,19.4776,19.6045,1021588.3751343,0
+AJG.US,D,20060503,000000,19.5956,19.65,19.5212,19.5282,742637.77612415,0
+AJG.US,D,20060504,000000,19.541,19.7432,19.541,19.6719,830787.10542343,0
+AJG.US,D,20060505,000000,19.6967,19.7432,19.4616,19.4616,769440.22328311,0
+AJG.US,D,20060508,000000,19.4924,19.6045,19.4616,19.5569,476390.45181733,0
+AJG.US,D,20060509,000000,19.548,19.6362,19.5282,19.6213,513558.24666399,0
+AJG.US,D,20060510,000000,19.6213,19.6719,19.4706,19.6213,591620.60094872,0
+AJG.US,D,20060511,000000,19.5896,19.666,19.541,19.6045,719006.35680697,0
+AJG.US,D,20060512,000000,19.5797,19.7909,19.5569,19.7155,782430.94802938,0
+AJG.US,D,20060515,000000,19.6412,19.8583,19.548,19.768,1573278.6350345,0
+AJG.US,D,20060516,000000,19.768,19.7909,19.5063,19.5658,923769.62983018,0
+AJG.US,D,20060517,000000,19.5282,19.65,19.4924,19.6133,1288110.0377277,0
+AJG.US,D,20060518,000000,19.6213,19.666,19.3962,19.5063,1710757.4174872,0
+AJG.US,D,20060519,000000,19.6133,19.7225,19.541,19.5797,826087.04507268,0
+AJG.US,D,20060522,000000,19.541,19.5727,19.4032,19.5063,1053367.2381239,0
+AJG.US,D,20060523,000000,19.5282,19.5797,19.3179,19.4489,1788954.9237219,0
+AJG.US,D,20060524,000000,19.4399,19.541,19.3328,19.4399,1192222.7549926,0
+AJG.US,D,20060525,000000,19.4706,19.5846,19.4249,19.4983,945324.3486619,0
+AJG.US,D,20060526,000000,19.5063,19.6045,19.4983,19.5063,449171.45424531,0
+AJG.US,D,20060530,000000,19.4309,19.4309,19.1077,19.1286,1018132.9230395,0
+AJG.US,D,20060531,000000,19.1216,19.2367,19.0106,19.2367,1184762.1656333,0
+AJG.US,D,20060601,000000,19.188,19.3616,19.1146,19.2515,877624.31627494,0
+AJG.US,D,20060602,000000,19.2515,19.2654,19.1008,19.195,790716.5694417,0
+AJG.US,D,20060605,000000,19.195,19.2367,19.1008,19.181,958168.82689512,0
+AJG.US,D,20060606,000000,19.1751,19.2515,19.0046,19.1751,773581.52109431,0
+AJG.US,D,20060607,000000,19.1663,19.2515,19.1286,19.1434,934411.33299772,0
+AJG.US,D,20060608,000000,19.1513,19.181,18.9779,19.1146,1064283.279578,0
+AJG.US,D,20060609,000000,19.1663,19.4249,19.0631,19.3616,956379.57645258,0
+AJG.US,D,20060612,000000,19.204,19.3179,19.0166,19.188,779662.35024767,0
+AJG.US,D,20060613,000000,19.181,19.2932,19.0343,19.0343,1235744.7086825,0
+AJG.US,D,20060614,000000,19.071,19.071,18.853,18.9134,515901.21666287,0
+AJG.US,D,20060615,000000,18.9224,19.0106,18.8777,18.9699,816966.30564096,0
+AJG.US,D,20060616,000000,19.0046,19.1008,18.8093,18.8619,1132814.3955978,0
+AJG.US,D,20060619,000000,18.837,18.9134,18.6576,18.6953,747053.41222191,0
+AJG.US,D,20060620,000000,18.7409,18.8697,18.6735,18.734,594935.85811029,0
+AJG.US,D,20060621,000000,18.734,18.9272,18.6666,18.8093,589549.95204312,0
+AJG.US,D,20060622,000000,18.8023,18.8023,18.6149,18.6446,519224.54259757,0
+AJG.US,D,20060623,000000,18.6666,18.7102,18.5872,18.6506,830372.57220365,0
+AJG.US,D,20060626,000000,18.6666,18.7587,18.5793,18.6209,566062.76204572,0
+AJG.US,D,20060627,000000,18.609,18.6149,18.3553,18.4414,955272.13733989,0
+AJG.US,D,20060628,000000,18.3483,18.3483,17.913,18.2026,916030.66779771,0
+AJG.US,D,20060629,000000,18.2541,18.3433,18.037,18.2898,831062.45230664,0
+AJG.US,D,20060630,000000,18.2898,18.378,18.1549,18.3433,1260757.905399,0
+AJG.US,D,20060703,000000,18.3363,18.3433,18.2094,18.3433,390592.16129006,0
+AJG.US,D,20060705,000000,18.3433,18.3433,17.921,18.0884,927637.59795145,0
+AJG.US,D,20060706,000000,18.0587,18.2026,17.9646,18.1876,871958.02034136,0
+AJG.US,D,20060707,000000,18.1876,18.2898,18.1004,18.2094,744569.23869318,0
+AJG.US,D,20060710,000000,18.26,18.3621,18.147,18.1549,592863.19201141,0
+AJG.US,D,20060711,000000,18.1172,18.1619,18.022,18.1391,480947.29144495,0
+AJG.US,D,20060712,000000,18.0934,18.2947,18.0727,18.2898,1054611.8463799,0
+AJG.US,D,20060713,000000,18.2213,18.2461,17.9606,18.0667,1040518.7255041,0
+AJG.US,D,20060714,000000,18.0796,18.0796,17.7534,17.7742,583610.32641961,0
+AJG.US,D,20060717,000000,17.7742,17.9913,17.6761,17.913,701188.48853309,0
+AJG.US,D,20060718,000000,17.9527,18.0141,17.796,17.905,690410.6248189,0
+AJG.US,D,20060719,000000,17.921,18.1619,17.905,18.0796,637904.09224388,0
+AJG.US,D,20060720,000000,18.0508,18.0934,17.8693,17.8693,509413.92306287,0
+AJG.US,D,20060721,000000,17.8693,17.9527,17.7326,17.913,452078.22976695,0
+AJG.US,D,20060724,000000,17.913,18.022,17.8327,18.0141,567439.49646177,0
+AJG.US,D,20060725,000000,18.0796,18.2373,17.921,18.2154,1090808.3626605,0
+AJG.US,D,20060726,000000,18.8837,20.2419,18.7517,20.0467,4010786.4143443,0
+AJG.US,D,20060727,000000,20.124,20.3689,19.9059,19.9406,1941763.3665332,0
+AJG.US,D,20060728,000000,19.9406,20.0833,19.7373,19.7979,1055579.0905593,0
+AJG.US,D,20060731,000000,19.6967,19.7225,19.5143,19.666,1038719.3890951,0
+AJG.US,D,20060801,000000,19.5797,19.7602,19.4706,19.7065,865327.50601822,0
+AJG.US,D,20060802,000000,19.7432,19.768,19.6362,19.658,723016.53705474,0
+AJG.US,D,20060803,000000,19.6273,19.891,19.5212,19.7979,1020207.6063317,0
+AJG.US,D,20060804,000000,19.9673,20.1389,19.541,19.7602,852334.76407866,0
+AJG.US,D,20060807,000000,19.7602,19.7909,19.5727,19.7522,887156.56313651,0
+AJG.US,D,20060808,000000,19.7522,19.8226,19.3844,19.4924,913818.81536227,0
+AJG.US,D,20060809,000000,19.5658,19.6877,19.4548,19.4706,931925.14227571,0
+AJG.US,D,20060810,000000,19.4309,19.65,19.3893,19.548,636244.95076814,0
+AJG.US,D,20060811,000000,19.5569,19.65,19.4706,19.5143,929847.43319362,0
+AJG.US,D,20060814,000000,19.534,19.5727,19.3179,19.3616,858418.61902195,0
+AJG.US,D,20060815,000000,19.4706,19.6133,19.4489,19.6045,545476.29599012,0
+AJG.US,D,20060816,000000,19.5846,19.7225,19.5846,19.6362,506929.74953414,0
+AJG.US,D,20060817,000000,19.65,19.7155,19.5896,19.658,471694.42585315,0
+AJG.US,D,20060818,000000,19.6412,19.6877,19.5658,19.6362,259889.13107696,0
+AJG.US,D,20060821,000000,19.5569,19.6133,19.3616,19.3616,374008.81530573,0
+AJG.US,D,20060822,000000,19.31,19.6273,19.31,19.4706,489933.88752331,0
+AJG.US,D,20060823,000000,19.4846,19.5797,19.2723,19.3556,288073.35563518,0
+AJG.US,D,20060824,000000,19.4309,19.548,19.2367,19.4112,352597.31719714,0
+AJG.US,D,20060825,000000,19.2307,19.4112,19.2307,19.3259,257814.44778479,0
+AJG.US,D,20060828,000000,19.2168,19.4706,19.2168,19.3328,478051.61048636,0
+AJG.US,D,20060829,000000,19.4181,19.4616,19.3259,19.3417,605018.79873828,0
+AJG.US,D,20060830,000000,19.4112,19.541,19.3695,19.5063,457187.78035427,0
+AJG.US,D,20060831,000000,19.534,19.5797,19.3556,19.3962,664846.73433606,0
+AJG.US,D,20060901,000000,19.3962,19.4924,19.3695,19.3764,364483.62862065,0
+AJG.US,D,20060905,000000,19.3893,19.4776,19.2654,19.3179,417673.98971881,0
+AJG.US,D,20060906,000000,19.2872,19.301,19.0483,19.181,695795.52228943,0
+AJG.US,D,20060907,000000,19.1434,19.31,19.0889,19.2168,978898.51367386,0
+AJG.US,D,20060908,000000,19.2783,19.3259,19.2307,19.2654,1092746.885406,0
+AJG.US,D,20060911,000000,19.2654,19.4548,19.2367,19.2783,898207.75654062,0
+AJG.US,D,20060912,000000,19.2872,19.5063,19.2872,19.4706,546166.17609311,0
+AJG.US,D,20060913,000000,19.4983,19.541,19.4548,19.4924,440190.9097468,0
+AJG.US,D,20060914,000000,19.4706,19.534,19.4181,19.5143,418503.05615836,0
+AJG.US,D,20060915,000000,19.548,19.6719,19.5143,19.6045,1291150.9566027,0
+AJG.US,D,20060918,000000,19.6045,19.6133,19.4706,19.541,376633.18376767,0
+AJG.US,D,20060919,000000,19.6133,19.6273,19.3556,19.548,709059.57672563,0
+AJG.US,D,20060920,000000,19.5569,19.6877,19.5212,19.6362,689854.88806928,0
+AJG.US,D,20060921,000000,19.6719,19.6877,19.4032,19.4706,271907.56866054,0
+AJG.US,D,20060922,000000,19.4032,19.5212,19.2932,19.3417,227001.82037807,0
+AJG.US,D,20060925,000000,19.4181,19.5846,19.4032,19.4616,512177.47786138,0
+AJG.US,D,20060926,000000,19.4846,19.5727,19.3962,19.5143,605580.58706775,0
+AJG.US,D,20060927,000000,19.3695,19.548,19.2872,19.5282,631136.40877746,0
+AJG.US,D,20060928,000000,19.534,19.6133,19.4616,19.5282,388936.04560424,0
+AJG.US,D,20060929,000000,19.4924,19.5569,19.2932,19.301,327588.15486728,0
+AJG.US,D,20061002,000000,19.3893,19.4983,19.2783,19.2783,645782.24061292,0
+AJG.US,D,20061003,000000,19.2872,19.4489,19.2872,19.3259,597282.86249574,0
+AJG.US,D,20061004,000000,19.2723,19.541,19.2168,19.5282,329801.01589937,0
+AJG.US,D,20061005,000000,19.5727,19.65,19.5063,19.5658,1038029.5089922,0
+AJG.US,D,20061006,000000,19.5727,19.6412,19.4706,19.5846,471835.629383,0
+AJG.US,D,20061009,000000,19.541,19.7829,19.4616,19.7007,773581.52109431,0
+AJG.US,D,20061010,000000,19.7432,19.8226,19.666,19.7432,615385.15502261,0
+AJG.US,D,20061011,000000,19.7432,19.7432,19.4924,19.5956,381472.43045499,0
+AJG.US,D,20061012,000000,19.5896,19.7007,19.5569,19.6045,567855.03827819,0
+AJG.US,D,20061013,000000,19.65,19.7829,19.5956,19.6045,593552.06351775,0
+AJG.US,D,20061016,000000,19.666,19.7432,19.5956,19.7007,363650.52779453,0
+AJG.US,D,20061017,000000,19.6133,19.7294,19.6133,19.6273,509689.26994608,0
+AJG.US,D,20061018,000000,19.6412,19.6877,19.4489,19.541,499052.60976175,0
+AJG.US,D,20061019,000000,19.5063,19.6273,19.4112,19.5569,706850.7500801,0
+AJG.US,D,20061020,000000,19.5797,19.6273,19.1583,19.2168,783390.12343573,0
+AJG.US,D,20061023,000000,19.181,19.548,19.1366,19.5143,757142.40442975,0
+AJG.US,D,20061024,000000,19.4249,19.5896,19.301,19.4032,1336883.7541314,0
+AJG.US,D,20061025,000000,19.4032,20.2876,19.3259,20.1597,1842984.437226,0
+AJG.US,D,20061026,000000,20.124,20.124,19.891,20.0268,974891.35921602,0
+AJG.US,D,20061027,000000,20.0467,20.2876,20.0268,20.0833,718868.17906705,0
+AJG.US,D,20061030,000000,20.0467,20.1855,20.0467,20.124,416431.39865612,0
+AJG.US,D,20061031,000000,20.1657,20.2876,20.0407,20.1597,525440.52370093,0
+AJG.US,D,20061101,000000,20.1657,20.2559,20.005,20.0833,783946.868782,0
+AJG.US,D,20061102,000000,20.1002,20.2052,19.9266,20.1597,768058.44588386,0
+AJG.US,D,20061103,000000,20.1924,20.3075,20.0665,20.2559,502917.55209309,0
+AJG.US,D,20061106,000000,20.2559,20.4601,20.2559,20.4056,336983.23258557,0
+AJG.US,D,20061107,000000,20.4126,20.6425,20.4126,20.4423,395700.70328074,0
+AJG.US,D,20061108,000000,20.3689,20.6653,20.352,20.5562,370694.5667408,0
+AJG.US,D,20061109,000000,20.5385,20.5772,20.3015,20.3907,352735.49493707,0
+AJG.US,D,20061110,000000,20.4263,20.5245,20.3759,20.4056,350108.1006852,0
+AJG.US,D,20061113,000000,20.4056,20.5474,20.4056,20.4958,251044.74712509,0
+AJG.US,D,20061114,000000,20.4878,20.5325,20.3223,20.5325,374697.68681207,0
+AJG.US,D,20061115,000000,20.5325,20.8953,20.5325,20.8309,675762.77579017,0
+AJG.US,D,20061116,000000,20.8885,20.9538,20.7923,20.8953,831477.99412306,0
+AJG.US,D,20061117,000000,20.8953,20.9102,20.6584,20.9023,489516.32851361,0
+AJG.US,D,20061120,000000,20.937,21.0986,20.937,21.0906,606404.6105241,0
+AJG.US,D,20061121,000000,21.0589,21.2226,21.0035,21.1323,771098.35616222,0
+AJG.US,D,20061122,000000,21.1254,21.3306,21.0848,21.3158,630170.17319463,0
+AJG.US,D,20061124,000000,21.2414,21.5239,21.2414,21.5159,328969.93226654,0
+AJG.US,D,20061127,000000,21.4585,21.4585,20.8656,20.8815,942831.0977634,0
+AJG.US,D,20061128,000000,20.7149,21.05,20.6802,21.0114,597696.38711887,0
+AJG.US,D,20061129,000000,21.05,21.2623,21.0412,21.2414,674102.62571778,0
+AJG.US,D,20061130,000000,21.2226,21.3098,21.0589,21.1998,848610.01668053,0
+AJG.US,D,20061201,000000,21.1472,21.2076,20.9222,21.1056,722877.35071817,0
+AJG.US,D,20061204,000000,21.1472,21.4675,21.1472,21.4675,612068.8892644,0
+AJG.US,D,20061205,000000,21.5379,21.7639,21.4506,21.6915,606266.43278417,0
+AJG.US,D,20061206,000000,21.6965,21.9453,21.6409,21.7828,505821.30182481,0
+AJG.US,D,20061207,000000,21.7758,21.8739,21.7411,21.7917,312529.80700534,0
+AJG.US,D,20061208,000000,21.7044,21.8948,21.6122,21.7917,318885.9830419,0
+AJG.US,D,20061211,000000,21.7133,21.7828,21.634,21.756,307277.03569489,0
+AJG.US,D,20061212,000000,21.7133,21.8512,21.6568,21.8362,506791.57179421,0
+AJG.US,D,20061213,000000,21.9086,21.9235,21.6638,21.7917,400398.7464382,0
+AJG.US,D,20061214,000000,21.7361,22.0019,21.7361,21.8055,225762.2551053,0
+AJG.US,D,20061215,000000,21.8135,22.0167,21.7688,21.8512,670100.51424315,0
+AJG.US,D,20061218,000000,21.8135,21.8651,21.6201,21.6489,372214.52187998,0
+AJG.US,D,20061219,000000,21.6122,21.7302,21.5527,21.6846,439361.84330725,0
+AJG.US,D,20061220,000000,21.6776,21.8293,21.6271,21.6638,571728.04938267,0
+AJG.US,D,20061221,000000,21.6638,21.6965,21.5159,21.5983,402612.61606693,0
+AJG.US,D,20061222,000000,21.5834,21.7639,21.4892,21.7213,326898.2747643,0
+AJG.US,D,20061226,000000,21.6568,21.7828,21.5914,21.749,273291.36325308,0
+AJG.US,D,20061227,000000,21.6708,21.7828,21.6271,21.7688,256295.50124226,0
+AJG.US,D,20061228,000000,21.7688,21.7758,21.6409,21.7213,270666.99479114,0
+AJG.US,D,20061229,000000,21.6965,21.749,21.3822,21.3852,378984.22253969,0
+AJG.US,D,20070103,000000,21.4288,21.8225,21.292,21.4358,1099656.7809989,0
+AJG.US,D,20070104,000000,21.4189,21.4189,21.2503,21.3535,740702.27916855,0
+AJG.US,D,20070105,000000,21.3237,21.3237,20.9291,21.0729,323308.67931616,0
+AJG.US,D,20070108,000000,21.1195,21.1323,20.5325,20.6872,1299996.3491512,0
+AJG.US,D,20070109,000000,20.7426,20.9875,20.584,20.6942,699250.9743842,0
+AJG.US,D,20070110,000000,20.6257,20.7853,20.4958,20.7219,515076.18460989,0
+AJG.US,D,20070111,000000,20.7586,20.9826,20.7586,20.8458,607926.58285656,0
+AJG.US,D,20070112,000000,20.8379,20.8953,20.8091,20.8656,465476.42755651,0
+AJG.US,D,20070116,000000,20.8885,20.9826,20.824,20.9102,596180.46636626,0
+AJG.US,D,20070117,000000,20.8518,20.9757,20.7426,20.7853,436879.6869718,0
+AJG.US,D,20070118,000000,20.7783,20.8379,20.6723,20.6942,255882.98521576,0
+AJG.US,D,20070119,000000,20.6653,20.9102,20.6257,20.8518,476802.96784383,0
+AJG.US,D,20070122,000000,20.8518,20.8736,20.6425,20.7586,291662.95108331,0
+AJG.US,D,20070123,000000,20.702,20.8815,20.5562,20.8518,601982.92284648,0
+AJG.US,D,20070124,000000,20.8309,20.9162,20.7069,20.8953,371111.11715386,0
+AJG.US,D,20070125,000000,20.9102,20.937,20.7516,20.8458,419328.08821134,0
+AJG.US,D,20070126,000000,20.8567,20.937,20.7219,20.8815,404962.64624231,0
+AJG.US,D,20070129,000000,20.9618,20.9875,20.7586,20.9162,1068290.4340358,0
+AJG.US,D,20070130,000000,20.9222,21.2076,20.8518,21.1125,969364.249619,0
+AJG.US,D,20070131,000000,21.1125,21.1323,20.3907,20.7516,1503926.5213483,0
+AJG.US,D,20070201,000000,20.8091,20.9875,20.7357,20.824,1368933.9296177,0
+AJG.US,D,20070202,000000,20.8885,20.9757,20.5562,20.6653,1287973.8771811,0
+AJG.US,D,20070205,000000,20.6942,20.9538,20.6942,20.8885,720802.667426,0
+AJG.US,D,20070206,000000,20.9162,20.9875,20.8458,20.9678,678802.68606853,0
+AJG.US,D,20070207,000000,20.9757,21.2226,20.9678,21.1849,1023523.8720899,0
+AJG.US,D,20070208,000000,21.2076,21.3098,21.0252,21.2286,669963.34509987,0
+AJG.US,D,20070209,000000,21.2573,21.3613,21.0986,21.2226,575178.45849423,0
+AJG.US,D,20070212,000000,21.0729,21.0729,20.5919,20.8309,1167282.1772344,0
+AJG.US,D,20070213,000000,20.8309,20.9826,20.8309,20.9222,835582.98245515,0
+AJG.US,D,20070214,000000,20.9757,21.1919,20.9023,21.0848,889528.782438,0
+AJG.US,D,20070215,000000,21.0848,21.1125,20.8518,20.9618,1301649.4390471,0
+AJG.US,D,20070216,000000,20.9757,21.1611,20.945,21.1472,760319.48385139,0
+AJG.US,D,20070220,000000,21.1393,21.2414,21.0848,21.1611,666090.33399539,0
+AJG.US,D,20070221,000000,21.0779,21.1254,20.9875,21.0252,770543.62800923,0
+AJG.US,D,20070222,000000,21.0779,21.0779,20.9102,21.0342,591341.21967894,0
+AJG.US,D,20070223,000000,20.9826,20.9826,20.7299,20.8379,571169.28684311,0
+AJG.US,D,20070226,000000,20.9102,21.0848,20.7923,21.0729,680818.87075547,0
+AJG.US,D,20070227,000000,20.8002,20.9955,20.5027,20.5245,1036094.0120366,0
+AJG.US,D,20070228,000000,20.5772,20.7923,20.3302,20.7219,958448.20816489,0
+AJG.US,D,20070301,000000,20.4958,20.5562,18.8301,20.3976,1224190.2255542,0
+AJG.US,D,20070302,000000,20.3759,20.6346,20.1924,20.5245,1009842.258644,0
+AJG.US,D,20070305,000000,20.3907,20.6584,20.3015,20.4205,1222759.0269195,0
+AJG.US,D,20070306,000000,20.4958,20.6505,20.4263,20.5919,1223311.7378792,0
+AJG.US,D,20070307,000000,20.5325,20.5474,20.3838,20.4056,632933.72799314,0
+AJG.US,D,20070308,000000,20.481,20.5959,20.3759,20.4056,643711.59170732,0
+AJG.US,D,20070309,000000,20.481,20.5325,20.36,20.5325,516459.97920242,0
+AJG.US,D,20070312,000000,20.5245,20.5385,19.9763,20.4343,2364002.2646527,0
+AJG.US,D,20070313,000000,20.352,20.3759,20.012,20.0913,812680.77850999,0
+AJG.US,D,20070314,000000,20.0605,20.2717,19.9673,20.1805,1032370.2732351,0
+AJG.US,D,20070315,000000,20.131,20.4126,20.131,20.2639,731165.99792041,0
+AJG.US,D,20070316,000000,20.2786,20.3976,20.1537,20.1855,468238.97375838,0
+AJG.US,D,20070319,000000,20.2282,20.3015,20.0467,20.1082,674241.81205434,0
+AJG.US,D,20070320,000000,20.1389,20.2717,20.124,20.2341,834377.70946821,0
+AJG.US,D,20070321,000000,20.2639,20.5027,20.131,20.3759,1137647.5907053,0
+AJG.US,D,20070322,000000,20.7734,20.9757,20.3075,20.4878,1019099.1586224,0
+AJG.US,D,20070323,000000,20.5385,20.7783,20.481,20.6872,673967.47376778,0
+AJG.US,D,20070326,000000,20.7219,20.7853,20.4958,20.7219,646058.59609277,0
+AJG.US,D,20070327,000000,20.6346,20.7516,20.5027,20.6039,567306.36170505,0
+AJG.US,D,20070328,000000,20.4532,20.5562,20.3451,20.4263,638456.80320359,0
+AJG.US,D,20070329,000000,20.4958,20.6108,20.3759,20.6039,690822.13224875,0
+AJG.US,D,20070330,000000,20.5919,20.7734,20.3451,20.5027,1028496.2535339,0
+AJG.US,D,20070402,000000,20.5097,20.5245,20.3302,20.4126,467134.56043561,0
+AJG.US,D,20070403,000000,20.468,20.5562,20.4056,20.4343,595906.12807969,0
+AJG.US,D,20070404,000000,20.4126,20.4205,20.2639,20.3451,477912.4241498,0
+AJG.US,D,20070405,000000,20.3075,20.5562,20.3075,20.4263,413797.9528244,0
+AJG.US,D,20070409,000000,20.2717,20.4483,20.2717,20.4056,590654.36536588,0
+AJG.US,D,20070410,000000,20.3689,20.584,20.3689,20.5027,320264.73465123,0
+AJG.US,D,20070411,000000,20.481,20.5772,20.36,20.4532,440880.78984978,0
+AJG.US,D,20070412,000000,20.4343,20.5712,20.2639,20.5474,558186.63086998,0
+AJG.US,D,20070413,000000,20.5474,20.6723,20.5097,20.5959,400264.60308484,0
+AJG.US,D,20070416,000000,20.6584,21.1195,20.6584,21.1195,764326.63830923,0
+AJG.US,D,20070417,000000,21.0589,21.1254,20.9955,21.1125,617735.18519798,0
+AJG.US,D,20070418,000000,21.1125,21.3098,21.0986,21.1611,618977.77626067,0
+AJG.US,D,20070419,000000,20.9875,21.1779,20.9162,21.0779,500017.83674794,0
+AJG.US,D,20070420,000000,21.1195,21.3098,21.1195,21.2771,547131.4030793,0
+AJG.US,D,20070423,000000,21.2771,21.3535,21.1323,21.1611,439088.51361732,0
+AJG.US,D,20070424,000000,21.1323,21.1323,20.7923,20.9826,558325.81720654,0
+AJG.US,D,20070425,000000,20.5325,21.0114,19.6877,20.2559,1857703.8966163,0
+AJG.US,D,20070426,000000,20.2419,20.3838,19.9813,20.116,1183169.5915359,0
+AJG.US,D,20070427,000000,20.116,20.2876,20.005,20.2717,1191946.3995127,0
+AJG.US,D,20070430,000000,20.2489,20.3075,20.131,20.2341,1163071.2862549,0
+AJG.US,D,20070501,000000,20.1924,20.4263,19.9763,20.4126,1038584.2371451,0
+AJG.US,D,20070502,000000,20.3838,20.6584,20.3075,20.5097,991333.5016705,0
+AJG.US,D,20070503,000000,20.5712,20.816,20.5325,20.7586,754795.4000443,0
+AJG.US,D,20070504,000000,20.7586,20.9955,20.7426,20.8885,1133507.3014907,0
+AJG.US,D,20070507,000000,20.9291,21.0252,20.7299,20.7426,796931.54194842,0
+AJG.US,D,20070508,000000,20.7069,20.8567,20.6197,20.702,1026010.0628119,0
+AJG.US,D,20070509,000000,20.5712,20.7357,20.5562,20.6872,803978.60668462,0
+AJG.US,D,20070510,000000,20.5919,20.8002,20.5712,20.6942,484129.4138498,0
+AJG.US,D,20070511,000000,20.7069,20.7516,20.5474,20.6723,486201.07135204,0
+AJG.US,D,20070514,000000,20.6802,20.8379,20.6723,20.7853,596731.16013268,0
+AJG.US,D,20070515,000000,20.7426,20.8885,20.6257,20.7357,671205.93616255,0
+AJG.US,D,20070516,000000,20.7586,20.8091,20.6723,20.7426,795830.15441558,0
+AJG.US,D,20070517,000000,20.6802,20.8091,20.6653,20.7219,615800.69683903,0
+AJG.US,D,20070518,000000,20.7516,20.7853,20.6197,20.7149,639564.24231627,0
+AJG.US,D,20070521,000000,20.6723,21.0412,20.6505,21.0342,515625.86977966,0
+AJG.US,D,20070522,000000,21.0252,21.1849,20.8885,21.0848,725636.87113011,0
+AJG.US,D,20070523,000000,21.0729,21.2076,21.0114,21.1195,614831.43546626,0
+AJG.US,D,20070524,000000,21.0779,21.1998,20.9538,21.0035,513833.5935472,0
+AJG.US,D,20070525,000000,20.9875,21.1254,20.8309,21.05,704916.26172115,0
+AJG.US,D,20070529,000000,21.0342,21.1542,20.9757,21.1323,692892.78115435,0
+AJG.US,D,20070530,000000,21.0192,21.2076,20.9678,21.2076,599491.68914126,0
+AJG.US,D,20070531,000000,21.2076,21.2771,21.1393,21.2771,911197.47269025,0
+AJG.US,D,20070601,000000,21.2771,21.3445,21.1919,21.2076,656281.73165397,0
+AJG.US,D,20070604,000000,21.1125,21.3385,21.0779,21.3385,601289.00835693,0
+AJG.US,D,20070605,000000,21.1919,21.3098,20.9678,21.0192,784358.37621185,0
+AJG.US,D,20070606,000000,20.945,21.1056,20.8518,20.9826,589957.4250864,0
+AJG.US,D,20070607,000000,20.9102,20.9618,20.5772,20.6197,691515.03814166,0
+AJG.US,D,20070608,000000,20.6425,20.8815,20.5959,20.8656,602119.08339313,0
+AJG.US,D,20070611,000000,20.824,20.9023,20.6425,20.824,618146.69262783,0
+AJG.US,D,20070612,000000,20.7656,20.8656,20.6584,20.7069,637904.09224388,0
+AJG.US,D,20070613,000000,20.7516,20.9538,20.6505,20.9023,572697.31075543,0
+AJG.US,D,20070614,000000,20.9618,21.0639,20.8885,21.0342,583472.14867969,0
+AJG.US,D,20070615,000000,21.1323,21.2573,21.0848,21.1323,568273.60588453,0
+AJG.US,D,20070618,000000,21.1849,21.2414,21.0342,21.1254,341129.57337997,0
+AJG.US,D,20070619,000000,21.0342,21.2503,20.9875,21.1849,366552.26033297,0
+AJG.US,D,20070620,000000,21.1849,21.2345,20.9678,20.9826,336156.1833393,0
+AJG.US,D,20070621,000000,21.05,21.17,20.9222,21.0848,319990.39636467,0
+AJG.US,D,20070622,000000,21.0589,21.0589,20.7586,20.8091,381058.90583185,0
+AJG.US,D,20070625,000000,20.8091,20.9618,20.7357,20.7734,345136.72783781,0
+AJG.US,D,20070626,000000,20.8567,20.8815,20.5562,20.6257,567163.14098192,0
+AJG.US,D,20070627,000000,20.4423,20.5385,20.2639,20.4126,499603.30352816,0
+AJG.US,D,20070628,000000,20.4126,20.5712,20.3302,20.5027,410347.54371283,0
+AJG.US,D,20070629,000000,20.5325,20.5712,20.0199,20.1805,1030982.444256,0
+AJG.US,D,20070702,000000,20.2786,20.4601,20.2489,20.4126,495184.64164048,0
+AJG.US,D,20070703,000000,20.4263,20.468,20.2132,20.3907,264584.1484445,0
+AJG.US,D,20070705,000000,20.3838,20.4601,20.1805,20.4056,435910.42559904,0
+AJG.US,D,20070706,000000,20.4263,20.4878,20.3015,20.481,445993.36622702,0
+AJG.US,D,20070709,000000,20.468,20.468,20.0913,20.1994,546858.07338937,0
+AJG.US,D,20070710,000000,20.116,20.1855,19.8742,19.8831,362962.66488483,0
+AJG.US,D,20070711,000000,19.9129,19.9129,19.7065,19.9059,603777.21627223,0
+AJG.US,D,20070712,000000,19.9763,20.2946,19.9059,20.2639,631824.27168717,0
+AJG.US,D,20070713,000000,20.2876,20.352,20.1468,20.2876,399985.22181507,0
+AJG.US,D,20070716,000000,20.2132,20.2559,20.0605,20.2132,625890.69764351,0
+AJG.US,D,20070717,000000,20.1855,20.3838,20.116,20.124,434807.02087292,0
+AJG.US,D,20070718,000000,19.8989,20.0338,19.7373,19.8375,812408.45741671,0
+AJG.US,D,20070719,000000,19.9129,20.0338,19.775,19.8286,649790.4036674,0
+AJG.US,D,20070720,000000,19.8286,19.9059,19.5282,19.6719,987738.86323916,0
+AJG.US,D,20070723,000000,19.7155,19.9197,19.6719,19.6719,762254.98080699,0
+AJG.US,D,20070724,000000,19.541,19.6967,19.2932,19.3616,645230.53824986,0
+AJG.US,D,20070725,000000,19.65,20.9875,19.6213,20.2639,2540570.2185546,0
+AJG.US,D,20070726,000000,20.0407,20.3223,19.7155,20.0268,1878073.514394,0
+AJG.US,D,20070727,000000,19.9593,20.6257,19.5212,19.7373,1240442.75184,0
+AJG.US,D,20070730,000000,19.768,20.005,19.6273,19.768,1377505.9924762,0
+AJG.US,D,20070731,000000,19.9197,20.3075,19.8503,19.9593,1115543.1867038,0
+AJG.US,D,20070801,000000,19.9406,20.4483,19.8662,20.4126,1177715.1008971,0
+AJG.US,D,20070802,000000,20.5919,20.937,20.481,20.6653,1665024.6199584,0
+AJG.US,D,20070803,000000,20.7149,21.2286,20.468,20.5157,2000766.270078,0
+AJG.US,D,20070806,000000,20.5474,21.3158,20.3302,21.17,1400994.1910703,0
+AJG.US,D,20070807,000000,21.0986,21.5459,20.9538,21.4358,1833996.832551,0
+AJG.US,D,20070808,000000,21.6409,22.4679,21.5983,22.2518,3082181.5722134,0
+AJG.US,D,20070809,000000,21.8651,23.0369,21.8651,22.4946,3290116.8816751,0
+AJG.US,D,20070810,000000,21.8582,21.8879,20.7149,21.1779,2634109.4883077,0
+AJG.US,D,20070813,000000,21.2136,21.6122,21.2136,21.3158,1402788.484496,0
+AJG.US,D,20070814,000000,21.3306,21.5746,20.7516,20.7656,1285761.016149,0
+AJG.US,D,20070815,000000,20.6653,21.5459,20.6653,21.1056,1613763.704236,0
+AJG.US,D,20070816,000000,20.9757,21.3852,20.702,21.17,2082554.3803575,0
+AJG.US,D,20070817,000000,22.2518,22.2518,21.2286,21.4892,1422819.213802,0
+AJG.US,D,20070820,000000,21.5983,22.0743,21.5686,21.8809,1636290.7102304,0
+AJG.US,D,20070821,000000,21.6965,22.2914,21.402,22.103,1353597.2090826,0
+AJG.US,D,20070822,000000,22.2061,22.6899,21.9741,22.2775,948635.57143691,0
+AJG.US,D,20070823,000000,22.4401,22.4401,21.8582,21.9453,739046.16348273,0
+AJG.US,D,20070824,000000,21.8809,22.0246,21.6568,21.8225,776763.64349916,0
+AJG.US,D,20070827,000000,21.8135,22.0019,21.5834,21.8948,685297.03984502,0
+AJG.US,D,20070828,000000,21.7917,21.8512,21.3535,21.3613,645369.72458642,0
+AJG.US,D,20070829,000000,20.824,21.4248,20.7299,21.3931,1498120.0304815,0
+AJG.US,D,20070830,000000,21.2345,21.5914,21.1611,21.3683,926532.17603205,0
+AJG.US,D,20070831,000000,21.5914,21.6409,21.2623,21.3762,504856.07483861,0
+AJG.US,D,20070904,000000,21.4288,21.9811,21.2503,21.8809,683227.39953606,0
+AJG.US,D,20070905,000000,21.6489,21.8582,21.4675,21.5459,1130601.5345657,0
+AJG.US,D,20070906,000000,21.6568,21.7044,21.4099,21.6201,1012610.8564257,0
+AJG.US,D,20070907,000000,21.4099,21.6409,21.1849,21.4745,1302892.0301098,0
+AJG.US,D,20070910,000000,21.6122,21.6776,21.3008,21.402,1307589.0646706,0
+AJG.US,D,20070911,000000,21.5299,21.5983,21.2414,21.402,1332872.565287,0
+AJG.US,D,20070912,000000,21.3852,21.6708,21.2286,21.4585,761837.42179729,0
+AJG.US,D,20070913,000000,21.6063,21.6708,21.4813,21.5299,651446.51935322,0
+AJG.US,D,20070914,000000,21.3852,21.6915,21.3822,21.6708,936479.96471004,0
+AJG.US,D,20070917,000000,21.5834,21.6638,21.3931,21.402,619805.83410358,0
+AJG.US,D,20070918,000000,21.5032,21.6915,21.2226,21.5459,1021727.5614709,0
+AJG.US,D,20070919,000000,21.6776,21.7133,21.402,21.4506,937720.53857944,0
+AJG.US,D,20070920,000000,21.402,21.5299,21.1323,21.17,883705.1454283,0
+AJG.US,D,20070921,000000,21.2076,21.3852,21.1125,21.2503,1058892.3305276,0
+AJG.US,D,20070924,000000,21.1779,21.4189,21.17,21.2623,593693.2670476,0
+AJG.US,D,20070925,000000,21.1779,21.3306,21.0779,21.1125,693998.20307375,0
+AJG.US,D,20070926,000000,21.0035,21.2076,20.8458,21.1611,479982.06445875,0
+AJG.US,D,20070927,000000,21.1919,21.4436,21.1254,21.4436,565094.5092696,0
+AJG.US,D,20070928,000000,21.3098,21.3445,20.9222,20.9678,606957.3214838,0
+AJG.US,D,20071001,000000,20.9875,21.0252,20.5712,20.8091,931508.59186265,0
+AJG.US,D,20071002,000000,20.8091,21.0729,20.6505,20.9618,929571.07771376,0
+AJG.US,D,20071003,000000,20.824,21.1254,20.8091,20.9875,589821.26453976,0
+AJG.US,D,20071004,000000,21.0729,21.3237,20.9538,21.0779,813788.21762268,0
+AJG.US,D,20071005,000000,21.1393,21.2345,21.0412,21.1393,819037.9631432,0
+AJG.US,D,20071008,000000,21.0639,21.2076,20.8815,20.9162,788095.22676968,0
+AJG.US,D,20071009,000000,20.9875,20.9875,20.702,20.9102,906496.40374286,0
+AJG.US,D,20071010,000000,20.9102,21.0035,20.8309,20.8885,899590.54253651,0
+AJG.US,D,20071011,000000,20.9023,20.9826,20.7219,20.8885,1035131.8108403,0
+AJG.US,D,20071012,000000,20.945,21.2076,20.8815,21.0986,533449.7896334,0
+AJG.US,D,20071015,000000,21.0639,21.0986,20.8953,20.9162,765019.54420214,0
+AJG.US,D,20071016,000000,20.8656,21.0342,20.6872,20.7357,567997.25040468,0
+AJG.US,D,20071017,000000,20.7734,20.8815,20.352,20.6108,902490.25788167,0
+AJG.US,D,20071018,000000,20.4958,20.6584,20.1657,20.2212,582915.40333342,0
+AJG.US,D,20071019,000000,20.2212,20.352,19.8226,19.8662,830787.10542343,0
+AJG.US,D,20071022,000000,19.6362,20.1597,19.6133,19.9763,1484027.9182024,0
+AJG.US,D,20071023,000000,19.9813,19.9813,19.3556,19.5658,1081971.0388851,0
+AJG.US,D,20071024,000000,18.6576,18.9045,17.8327,18.7954,3523338.717543,0
+AJG.US,D,20071025,000000,18.8252,19.0166,18.4583,18.5456,1798212.8322969,0
+AJG.US,D,20071026,000000,18.6883,19.3328,18.6011,19.1366,1530999.2724073,0
+AJG.US,D,20071029,000000,19.1583,19.1583,18.8697,18.9649,1039962.9887545,0
+AJG.US,D,20071030,000000,18.958,19.4309,18.9422,19.301,873060.41647083,0
+AJG.US,D,20071031,000000,19.3556,19.4983,19.0343,19.2594,1207560.4841243,0
+AJG.US,D,20071101,000000,19.08,19.6213,18.8777,19.2723,1361615.5523848,0
+AJG.US,D,20071102,000000,19.2783,19.2932,18.8926,19.1286,1146075.4242441,0
+AJG.US,D,20071105,000000,18.845,19.2168,18.8301,19.0046,923788.79316637,0
+AJG.US,D,20071106,000000,19.0483,19.3695,18.958,19.301,1124522.7226056,0
+AJG.US,D,20071107,000000,18.9848,19.2594,18.9045,18.9272,1069257.6782153,0
+AJG.US,D,20071108,000000,18.9491,18.9491,17.7484,17.8833,4154927.9862127,0
+AJG.US,D,20071109,000000,17.6384,19.1751,17.6384,18.8023,1541919.3482479,0
+AJG.US,D,20071112,000000,18.8252,19.4924,18.7756,19.2594,1130121.4425642,0
+AJG.US,D,20071113,000000,19.4309,19.658,19.2307,19.5846,930690.61998615,0
+AJG.US,D,20071114,000000,19.658,19.7155,19.301,19.3417,662781.12841367,0
+AJG.US,D,20071115,000000,19.2783,19.3893,18.9422,19.0166,703811.84839839,0
+AJG.US,D,20071116,000000,19.0413,19.2089,18.837,19.1583,910366.38905741,0
+AJG.US,D,20071119,000000,18.9779,19.1216,18.718,18.8777,796132.73340812,0
+AJG.US,D,20071120,000000,18.8023,19.1751,18.4841,18.9224,967291.58352012,0
+AJG.US,D,20071121,000000,18.837,19.1216,18.6149,18.8023,693998.20307375,0
+AJG.US,D,20071123,000000,18.845,19.0483,18.7409,18.9779,377742.64007364,0
+AJG.US,D,20071126,000000,18.9352,18.9649,18.4653,18.4841,500243.7623957,0
+AJG.US,D,20071127,000000,18.5367,18.845,18.4772,18.7826,951286.16341153,0
+AJG.US,D,20071128,000000,18.7826,19.0889,18.734,18.837,939384.72303839,0
+AJG.US,D,20071129,000000,18.726,18.8975,18.6368,18.8301,799747.5437723,0
+AJG.US,D,20071130,000000,18.9779,19.2089,18.7894,19.0166,968807.50427273,0
+AJG.US,D,20071203,000000,18.8975,19.2237,18.8301,19.08,660703.41933158,0
+AJG.US,D,20071204,000000,18.9272,19.4032,18.8697,19.1434,630031.9954547,0
+AJG.US,D,20071205,000000,19.3477,19.3695,19.0106,19.2932,608613.43716962,0
+AJG.US,D,20071206,000000,19.3417,19.4309,19.2237,19.4249,520605.31140019,0
+AJG.US,D,20071207,000000,19.4489,19.5143,19.2436,19.3893,474871.5052748,0
+AJG.US,D,20071210,000000,19.4399,19.541,19.2237,19.3179,641635.89981851,0
+AJG.US,D,20071211,000000,19.301,19.3695,18.6793,18.6793,670299.20778158,0
+AJG.US,D,20071212,000000,19.071,19.195,18.4583,18.6735,813014.62399842,0
+AJG.US,D,20071213,000000,18.5535,18.7756,18.4653,18.734,518804.96639459,0
+AJG.US,D,20071214,000000,18.6209,19.0046,18.5277,18.734,613589.85300022,0
+AJG.US,D,20071217,000000,18.6149,18.6883,18.3036,18.3036,669685.98102337,0
+AJG.US,D,20071218,000000,18.5039,18.5367,18.2094,18.4712,669008.20408009,0
+AJG.US,D,20071219,000000,18.3968,18.6011,18.26,18.3036,495876.53893674,0
+AJG.US,D,20071220,000000,18.4037,18.4207,17.9646,18.1242,730098.90267339,0
+AJG.US,D,20071221,000000,18.4772,18.4772,17.9606,18.3621,1442486.8483169,0
+AJG.US,D,20071224,000000,18.2293,18.734,18.2293,18.6953,244758.1642568,0
+AJG.US,D,20071226,000000,18.6368,18.7894,18.3363,18.4266,675753.69842039,0
+AJG.US,D,20071227,000000,18.2947,18.3196,17.6979,17.7127,724368.05655474,0
+AJG.US,D,20071228,000000,17.6314,17.8693,17.5373,17.56,562035.43565505,0
+AJG.US,D,20071231,000000,17.4996,17.6463,17.3796,17.5075,621135.16447746,0
+AJG.US,D,20080102,000000,17.4718,17.5373,17.1555,17.1714,613079.50309947,0
+AJG.US,D,20080103,000000,17.224,17.2487,16.8779,16.9384,832615.691135,0
+AJG.US,D,20080104,000000,16.7411,16.985,16.7064,16.8204,1114712.1030709,0
+AJG.US,D,20080107,000000,16.8651,17.21,16.7777,16.985,862145.38361337,0
+AJG.US,D,20080108,000000,17.4946,18.0587,16.9631,16.9721,1998825.7301391,0
+AJG.US,D,20080109,000000,16.8779,17.2567,16.7064,17.1951,1003531.4694563,0
+AJG.US,D,20080110,000000,17.0395,17.4867,16.9215,17.3488,845995.734185,0
+AJG.US,D,20080111,000000,17.1764,17.1873,16.7698,17.1168,2166022.8126422,0
+AJG.US,D,20080114,000000,17.2686,17.3181,17.0683,17.216,739592.82286258,0
+AJG.US,D,20080115,000000,17.0533,17.1168,16.8044,16.8204,562601.2583711,0
+AJG.US,D,20080116,000000,17.0475,17.9447,16.633,17.7187,1671864.9223831,0
+AJG.US,D,20080117,000000,17.7395,17.9764,17.2567,17.2567,1170223.2450418,0
+AJG.US,D,20080118,000000,17.3092,17.4083,16.6251,16.8481,1180201.2916191,0
+AJG.US,D,20080122,000000,16.2146,17.3796,16.2146,17.2686,1477111.9710296,0
+AJG.US,D,20080123,000000,16.8481,18.6011,16.8481,18.4583,2051506.7499332,0
+AJG.US,D,20080124,000000,18.5674,18.5674,17.7742,17.9913,1401710.2946859,0
+AJG.US,D,20080125,000000,18.0419,18.0884,17.5432,17.7127,1481233.096908,0
+AJG.US,D,20080128,000000,17.6156,18.4653,17.6156,18.4653,1352627.9477098,0
+AJG.US,D,20080129,000000,18.49,18.6011,18.1817,18.5594,871510.2034324,0
+AJG.US,D,20080130,000000,18.2947,18.9986,17.7326,18.3363,1407484.5104602,0
+AJG.US,D,20080131,000000,18.1004,18.5197,17.9686,18.378,1179913.8415762,0
+AJG.US,D,20080201,000000,18.3621,18.7894,18.2898,18.7894,908486.36491711,0
+AJG.US,D,20080204,000000,18.8023,18.8023,18.4345,18.4653,580268.84574536,0
+AJG.US,D,20080205,000000,18.1688,18.4207,17.9686,17.9913,671307.80442337,0
+AJG.US,D,20080206,000000,18.0508,18.0508,17.6384,17.7187,864278.56551076,0
+AJG.US,D,20080207,000000,17.6463,18.0508,17.5511,17.8049,658929.29783867,0
+AJG.US,D,20080208,000000,17.796,18.1936,17.7187,17.921,817660.22013052,0
+AJG.US,D,20080211,000000,17.9686,17.9686,17.1873,17.224,1040685.14395,0
+AJG.US,D,20080212,000000,17.2844,17.443,17.0068,17.1327,912217.1638951,0
+AJG.US,D,20080213,000000,17.334,17.3796,17.0226,17.1486,675482.38592375,0
+AJG.US,D,20080214,000000,17.224,17.224,16.871,16.9988,667237.1083771,0
+AJG.US,D,20080215,000000,16.9573,17.2964,16.8044,17.2844,621026.23604015,0
+AJG.US,D,20080219,000000,17.4024,17.56,17.0157,17.108,626301.19647672,0
+AJG.US,D,20080220,000000,17.0603,17.4361,17.0226,17.4024,622589.56083492,0
+AJG.US,D,20080221,000000,17.4639,17.4639,17.108,17.1873,501774.81209794,0
+AJG.US,D,20080222,000000,17.2021,17.3945,16.9453,17.3706,657032.12755546,0
+AJG.US,D,20080225,000000,17.449,17.7326,17.0157,17.5857,823185.31253425,0
+AJG.US,D,20080226,000000,17.457,17.6156,17.334,17.6156,682535.5022398,0
+AJG.US,D,20080227,000000,17.5432,18.037,17.4718,17.7127,1022690.7712638,0
+AJG.US,D,20080228,000000,17.6513,17.6761,17.4946,17.5213,1203464.573162,0
+AJG.US,D,20080229,000000,17.3796,17.457,17.0603,17.0802,926498.89234287,0
+AJG.US,D,20080303,000000,17.108,17.1624,16.9721,17.093,780490.40809058,0
+AJG.US,D,20080304,000000,16.9503,17.3092,16.9384,17.1951,429145.76792254,0
+AJG.US,D,20080305,000000,17.2021,17.3628,17.0753,17.1951,665057.53103419,0
+AJG.US,D,20080306,000000,17.101,17.2884,17.0395,17.108,927399.56914399,0
+AJG.US,D,20080307,000000,17.0306,17.3558,16.9721,17.21,730352.06043048,0
+AJG.US,D,20080310,000000,17.1833,17.4024,17.087,17.3706,832519.87445403,0
+AJG.US,D,20080311,000000,17.7326,17.905,17.3488,17.7673,1217105.8427422,0
+AJG.US,D,20080312,000000,17.8049,18.022,17.56,17.5857,1004041.8193571,0
+AJG.US,D,20080313,000000,17.5511,17.8486,17.3706,17.8288,916521.85436227,0
+AJG.US,D,20080314,000000,17.8693,17.8693,17.2487,17.3558,849541.95997754,0
+AJG.US,D,20080317,000000,17.0068,17.443,16.8412,17.2884,1216349.3952609,0
+AJG.US,D,20080318,000000,17.5432,17.7901,17.3866,17.7613,1228080.3828016,0
+AJG.US,D,20080319,000000,17.7831,18.0508,17.6463,17.6463,892408.32585032,0
+AJG.US,D,20080320,000000,17.7048,18.0141,17.5937,17.9447,1079844.9171642,0
+AJG.US,D,20080324,000000,18.0063,18.0796,17.2398,17.3042,1951078.7651167,0
+AJG.US,D,20080325,000000,17.2774,17.9646,17.2774,17.9527,1265174.5500934,0
+AJG.US,D,20080326,000000,17.8486,17.8833,17.5373,17.567,1487204.997624,0
+AJG.US,D,20080327,000000,17.5303,17.7246,17.0603,17.087,1219101.8554963,0
+AJG.US,D,20080328,000000,17.0683,17.2398,16.9384,16.9929,558325.81720654,0
+AJG.US,D,20080331,000000,17.0533,17.1486,16.9453,17.093,1207977.0345374,0
+AJG.US,D,20080401,000000,17.1951,17.8288,17.1951,17.8288,770648.52205998,0
+AJG.US,D,20080402,000000,17.9289,18.0934,17.7742,18.0934,851396.7692018,0
+AJG.US,D,20080403,000000,17.9844,18.0934,17.8903,18.0934,684763.49222151,0
+AJG.US,D,20080404,000000,18.0587,18.1619,17.8903,18.022,687368.69734726,0
+AJG.US,D,20080407,000000,18.1688,18.2094,17.9646,18.1688,491256.1577207,0
+AJG.US,D,20080408,000000,18.0727,18.1549,17.9367,17.9844,786848.60132043,0
+AJG.US,D,20080409,000000,17.9606,18.0934,17.8693,17.913,456494.87446136,0
+AJG.US,D,20080410,000000,17.8773,18.0884,17.7326,17.9686,376856.08362551,0
+AJG.US,D,20080411,000000,17.8198,18.0934,17.7742,17.7901,480119.23360204,0
+AJG.US,D,20080414,000000,17.7326,17.8198,16.985,17.1486,2155127.9517176,0
+AJG.US,D,20080415,000000,17.21,17.6513,17.21,17.6463,840531.15757978,0
+AJG.US,D,20080416,000000,17.8903,17.8903,17.2964,17.4797,1235542.9893542,0
+AJG.US,D,20080417,000000,17.449,17.5857,17.2964,17.3706,1502620.3886972,0
+AJG.US,D,20080418,000000,17.5857,17.7048,17.4301,17.6234,714873.12776891,0
+AJG.US,D,20080421,000000,17.4083,17.5937,17.0603,17.3866,559393.9210502,0
+AJG.US,D,20080422,000000,17.3628,17.5213,17.2567,17.3558,437344.65002366,0
+AJG.US,D,20080423,000000,17.3945,17.5075,17.2884,17.4233,551494.59215169,0
+AJG.US,D,20080424,000000,17.4083,17.6979,17.334,17.6107,638488.06969948,0
+AJG.US,D,20080425,000000,17.1951,17.8198,17.1873,17.7534,1266272.9118363,0
+AJG.US,D,20080428,000000,17.8198,17.913,17.6671,17.8575,636549.54695396,0
+AJG.US,D,20080429,000000,17.8575,18.037,17.7187,18.0141,707223.93083757,0
+AJG.US,D,20080430,000000,18.0587,18.0667,17.7673,17.7831,688299.63204763,0
+AJG.US,D,20080501,000000,17.7901,18.4037,17.7901,18.4037,600117.01905917,0
+AJG.US,D,20080502,000000,18.497,18.497,18.1748,18.4127,715175.70676145,0
+AJG.US,D,20080505,000000,18.3968,18.4772,18.1817,18.3363,623300.62146739,0
+AJG.US,D,20080506,000000,18.2213,18.5674,18.2094,18.4653,549373.513414,0
+AJG.US,D,20080507,000000,18.5277,18.6735,18.0934,18.0934,700517.77176629,0
+AJG.US,D,20080508,000000,18.0727,18.3968,18.0141,18.2739,641490.66190209,0
+AJG.US,D,20080509,000000,18.1688,18.5922,18.1311,18.4841,569327.5893752,0
+AJG.US,D,20080512,000000,18.5277,19.0106,18.5277,18.9848,668540.2152383,0
+AJG.US,D,20080513,000000,18.958,18.9986,18.8093,18.8837,609587.74152559,0
+AJG.US,D,20080514,000000,18.9045,19.2436,18.9045,19.188,539396.4754334,0
+AJG.US,D,20080515,000000,19.2436,19.2436,18.8301,19.0889,768016.0848249,0
+AJG.US,D,20080516,000000,19.181,19.181,18.845,18.9045,472922.89656286,0
+AJG.US,D,20080519,000000,18.9352,19.1146,18.7826,19.0106,612138.48243268,0
+AJG.US,D,20080520,000000,18.9272,18.9917,18.7469,18.8252,647035.92623866,0
+AJG.US,D,20080521,000000,18.3106,18.3968,17.9686,18.0884,1515086.6431897,0
+AJG.US,D,20080522,000000,18.1094,18.371,18.0934,18.2739,645054.03383754,0
+AJG.US,D,20080523,000000,18.1688,18.1748,18.037,18.0796,759902.93343833,0
+AJG.US,D,20080527,000000,18.147,18.3036,18.1004,18.2373,629825.23314313,0
+AJG.US,D,20080528,000000,18.2541,18.378,18.0884,18.1094,531767.45043489,0
+AJG.US,D,20080529,000000,18.1391,18.391,18.1094,18.3433,530009.46648825,0
+AJG.US,D,20080530,000000,18.385,18.497,18.2461,18.4772,711189.73283309,0
+AJG.US,D,20080602,000000,18.4772,18.4772,18.1004,18.2739,652995.72379501,0
+AJG.US,D,20080603,000000,18.3106,18.3968,18.0934,18.2461,580710.61107446,0
+AJG.US,D,20080604,000000,18.1549,18.2809,18.03,18.1936,515280.92972817,0
+AJG.US,D,20080605,000000,18.2373,18.5277,18.2373,18.5277,397219.64982328,0
+AJG.US,D,20080606,000000,18.385,18.4037,18.0884,18.0934,602071.67935096,0
+AJG.US,D,20080609,000000,18.268,18.7517,18.2461,18.4207,912085.03773503,0
+AJG.US,D,20080610,000000,18.3363,18.7517,18.2154,18.6446,734381.40401444,0
+AJG.US,D,20080611,000000,18.6011,18.9422,18.5367,18.6279,1101993.6994179,0
+AJG.US,D,20080612,000000,18.6793,19.0106,18.6506,18.8301,561217.46377856,0
+AJG.US,D,20080613,000000,18.9917,18.9917,18.6735,18.9699,425543.06071806,0
+AJG.US,D,20080616,000000,18.8697,18.9491,18.7102,18.8619,429262.76513299,0
+AJG.US,D,20080617,000000,18.9272,19.0106,18.6446,18.726,559678.34530318,0
+AJG.US,D,20080618,000000,18.6011,18.8173,18.497,18.6666,532300.9980584,0
+AJG.US,D,20080619,000000,18.6446,18.8301,18.4841,18.8173,517703.57886175,0
+AJG.US,D,20080620,000000,18.7469,18.7469,18.1936,18.2026,1095675.8500537,0
+AJG.US,D,20080623,000000,18.3274,18.7756,18.1748,18.378,872279.76267009,0
+AJG.US,D,20080624,000000,18.4207,18.4207,18.1004,18.2213,685220.38650024,0
+AJG.US,D,20080625,000000,18.2461,18.6209,18.1619,18.2293,690225.04303681,0
+AJG.US,D,20080626,000000,18.0141,18.0884,17.7326,17.905,1048492.6905541,0
+AJG.US,D,20080627,000000,17.8575,18.0884,17.7127,17.7901,1119410.1462284,0
+AJG.US,D,20080630,000000,17.7901,17.7901,17.3628,17.443,911812.71664174,0
+AJG.US,D,20080701,000000,17.2964,17.7048,17.2686,17.6463,955010.91080967,0
+AJG.US,D,20080702,000000,17.6156,17.8635,17.5373,17.683,803460.18801073,0
+AJG.US,D,20080703,000000,17.7613,17.8406,17.5134,17.6601,322452.38076728,0
+AJG.US,D,20080707,000000,17.7187,17.8693,17.3558,17.6671,652171.70033867,0
+AJG.US,D,20080708,000000,17.7613,18.5872,17.5937,18.5872,931291.74358466,0
+AJG.US,D,20080709,000000,18.5922,18.9491,18.5197,18.5872,1038295.7785056,0
+AJG.US,D,20080710,000000,18.5039,18.8173,18.2739,18.371,882148.88081002,0
+AJG.US,D,20080711,000000,18.1619,18.6279,18.0727,18.2898,1069594.5494937,0
+AJG.US,D,20080714,000000,18.3433,18.4414,17.796,17.796,1632486.2836976,0
+AJG.US,D,20080715,000000,17.6601,17.9646,17.457,17.5432,1483893.774849,0
+AJG.US,D,20080716,000000,17.6671,18.4207,17.4301,18.378,1417646.1216263,0
+AJG.US,D,20080717,000000,18.4583,18.6279,17.9993,18.4841,1550901.9099397,0
+AJG.US,D,20080718,000000,18.5674,18.5674,17.9913,18.4345,1273644.7446911,0
+AJG.US,D,20080721,000000,18.5277,18.5277,18.0141,18.0419,946606.27499362,0
+AJG.US,D,20080722,000000,18.0063,18.7667,17.913,18.7517,775059.11517453,0
+AJG.US,D,20080723,000000,18.734,18.8619,18.4583,18.8301,1202093.8903258,0
+AJG.US,D,20080724,000000,18.8023,18.8777,18.3274,18.3274,921210.82014996,0
+AJG.US,D,20080725,000000,18.49,18.6666,18.1242,18.2154,888412.26595554,0
+AJG.US,D,20080728,000000,18.26,18.26,17.8773,17.913,936005.92428839,0
+AJG.US,D,20080729,000000,17.921,18.4414,17.8773,18.3433,1312533.2054087,0
+AJG.US,D,20080730,000000,17.6601,18.7102,17.6601,18.2026,1472963.6130419,0
+AJG.US,D,20080731,000000,18.03,18.5594,18.022,18.4037,1210367.4085784,0
+AJG.US,D,20080801,000000,18.378,18.378,18.03,18.147,1031535.1552157,0
+AJG.US,D,20080804,000000,17.9844,18.2373,17.7326,18.1172,748122.52466221,0
+AJG.US,D,20080805,000000,18.1748,18.6209,18.1549,18.6209,811839.60891074,0
+AJG.US,D,20080806,000000,18.5674,18.8023,18.3483,18.5922,733917.44955922,0
+AJG.US,D,20080807,000000,18.4504,18.7587,18.0419,18.3196,712890.22677115,0
+AJG.US,D,20080808,000000,18.268,18.7469,18.26,18.718,567623.06105058,0
+AJG.US,D,20080811,000000,18.726,19.2723,18.5039,19.0483,725076.09139727,0
+AJG.US,D,20080812,000000,19.0343,19.188,18.845,18.845,933650.85112981,0
+AJG.US,D,20080813,000000,18.7102,18.7826,18.4127,18.5922,570194.98248714,0
+AJG.US,D,20080814,000000,18.497,19.0254,18.4841,18.9491,529231.83847743,0
+AJG.US,D,20080815,000000,19.0046,19.1286,18.7469,18.9045,555476.53169348,0
+AJG.US,D,20080818,000000,18.9045,19.0483,18.6446,18.718,631714.33465321,0
+AJG.US,D,20080819,000000,18.6279,18.8301,18.4653,18.7102,673858.54533046,0
+AJG.US,D,20080820,000000,18.6793,18.8252,18.5109,18.7894,633450.12947373,0
+AJG.US,D,20080821,000000,18.6735,18.9272,18.49,18.8023,489609.11940465,0
+AJG.US,D,20080822,000000,18.8301,18.958,18.6576,18.9272,746088.18523571,0
+AJG.US,D,20080825,000000,18.8926,18.9134,18.49,18.5277,727616.74633795,0
+AJG.US,D,20080826,000000,18.5039,18.7517,18.2739,18.7517,703775.53891928,0
+AJG.US,D,20080827,000000,18.7517,18.9779,18.7469,18.9779,531725.08937594,0
+AJG.US,D,20080828,000000,19.0413,19.2089,18.9649,19.2089,649621.96802822,0
+AJG.US,D,20080829,000000,19.181,19.3764,18.9917,19.1663,550992.31102408,0
+AJG.US,D,20080902,000000,19.4032,19.534,19.2436,19.4706,597435.16058865,0
+AJG.US,D,20080903,000000,19.4706,19.7373,19.2168,19.7294,748968.73724467,0
+AJG.US,D,20080904,000000,19.6133,19.6362,19.3259,19.3616,650103.06862635,0
+AJG.US,D,20080905,000000,19.195,19.4983,19.0483,19.4309,897647.98540442,0
+AJG.US,D,20080908,000000,19.8286,19.9901,19.2932,19.7065,964421.11747758,0
+AJG.US,D,20080909,000000,19.6412,19.768,19.0949,19.0949,1254769.8671366,0
+AJG.US,D,20080910,000000,19.1216,19.4983,18.9986,19.3556,629371.36465433,0
+AJG.US,D,20080911,000000,19.1216,19.5063,19.1146,19.4112,753837.2332346,0
+AJG.US,D,20080912,000000,19.2436,19.8286,19.1583,19.5846,1070135.1572937,0
+AJG.US,D,20080915,000000,18.8837,19.9059,18.4841,19.2654,1363596.4361893,0
+AJG.US,D,20080916,000000,19.0106,19.8503,18.734,19.8286,1236228.8350706,0
+AJG.US,D,20080917,000000,19.65,19.8989,19.3844,19.3844,1278419.4411934,0
+AJG.US,D,20080918,000000,19.4249,20.5474,18.7894,20.481,3473350.6507826,0
+AJG.US,D,20080919,000000,21.1393,21.7133,19.9763,20.6584,2132458.7335967,0
+AJG.US,D,20080922,000000,20.4483,20.6257,20.0536,20.0833,505501.57668936,0
+AJG.US,D,20080923,000000,20.012,20.0833,19.6798,19.8027,643200.23320993,0
+AJG.US,D,20080924,000000,19.7225,19.9406,19.3695,19.5063,612871.73219126,0
+AJG.US,D,20080925,000000,19.6213,19.8503,19.4399,19.8087,763179.86392751,0
+AJG.US,D,20080926,000000,19.548,19.6967,19.31,19.5282,752780.223954,0
+AJG.US,D,20080929,000000,19.2723,19.5797,18.3621,18.497,1037981.0963534,0
+AJG.US,D,20080930,000000,18.8173,18.9848,18.2947,18.5733,1782470.6559118,0
+AJG.US,D,20081001,000000,18.5197,18.5872,17.9686,18.2213,1995166.5415227,0
+AJG.US,D,20081002,000000,18.1688,18.5367,17.9606,18.2154,2119328.8225138,0
+AJG.US,D,20081003,000000,18.4037,18.726,17.9606,18.26,1967050.9015361,0
+AJG.US,D,20081006,000000,17.9447,19.0949,17.7673,17.9993,2663234.7335327,0
+AJG.US,D,20081007,000000,18.0667,18.8301,17.8991,17.8991,3090043.5830362,0
+AJG.US,D,20081008,000000,17.2686,18.0796,17.1624,17.913,1854878.8174227,0
+AJG.US,D,20081009,000000,18.1094,18.385,17.1833,17.224,2639142.3855502,0
+AJG.US,D,20081010,000000,16.985,20.0467,15.6554,20.0467,3262251.3736556,0
+AJG.US,D,20081013,000000,19.6967,20.4205,17.1168,18.3274,2894780.281782,0
+AJG.US,D,20081014,000000,18.497,19.181,17.573,18.0934,2253885.7004952,0
+AJG.US,D,20081015,000000,17.9289,18.1094,17.6601,17.7673,2063548.3852395,0
+AJG.US,D,20081016,000000,17.8903,17.8991,16.5983,17.4639,1647214.8204577,0
+AJG.US,D,20081017,000000,17.2884,17.8119,16.871,17.3042,1236590.921265,0
+AJG.US,D,20081020,000000,17.2884,17.8991,17.2021,17.4639,2002709.8358067,0
+AJG.US,D,20081021,000000,17.3628,17.8198,17.3042,17.5432,2917703.6662566,0
+AJG.US,D,20081022,000000,17.3706,17.5857,16.985,17.1833,2611017.6681938,0
+AJG.US,D,20081023,000000,17.2844,17.457,16.276,16.647,1652482.7207178,0
+AJG.US,D,20081024,000000,16.1383,16.5606,15.475,16.3307,1569188.7756521,0
+AJG.US,D,20081027,000000,16.1531,16.5289,15.7158,15.9954,909889.32284585,0
+AJG.US,D,20081028,000000,16.3424,17.224,15.944,17.108,1101148.4954321,0
+AJG.US,D,20081029,000000,17.1486,17.5937,16.7064,16.9929,2684048.1338327,0
+AJG.US,D,20081030,000000,17.1327,17.4946,17.0802,17.334,1188439.5089892,0
+AJG.US,D,20081031,000000,17.2318,17.8693,17.1764,17.6314,2201774.5378038,0
+AJG.US,D,20081103,000000,18.5277,18.5277,17.6463,17.8406,1641431.5273136,0
+AJG.US,D,20081104,000000,17.8693,18.4653,17.4996,18.4653,1328007.095087,0
+AJG.US,D,20081105,000000,18.3433,18.3433,17.3796,17.4233,1128280.7536929,0
+AJG.US,D,20081106,000000,17.334,17.3628,16.8204,16.8204,1139995.6036873,0
+AJG.US,D,20081107,000000,16.8481,17.101,16.5081,17.101,1199033.8081146,0
+AJG.US,D,20081110,000000,17.2964,17.4083,16.7064,16.7857,628135.83376813,0
+AJG.US,D,20081111,000000,16.6767,16.871,16.4138,16.6846,1129682.703025,0
+AJG.US,D,20081112,000000,16.6608,17.216,16.6102,16.7698,1253021.9691564,0
+AJG.US,D,20081113,000000,16.8571,17.7534,16.2483,17.7534,1260586.4439699,0
+AJG.US,D,20081114,000000,16.9087,18.1004,16.9007,17.2964,1291846.8882855,0
+AJG.US,D,20081117,000000,17.2318,17.8406,17.216,17.4639,1460240.1664057,0
+AJG.US,D,20081118,000000,17.3945,18.1549,17.2567,17.5432,2064146.4830481,0
+AJG.US,D,20081119,000000,17.5303,18.0934,17.0475,17.0475,1377686.5312751,0
+AJG.US,D,20081120,000000,16.9384,17.3706,16.0678,16.1055,1661137.488501,0
+AJG.US,D,20081121,000000,16.3504,16.641,15.475,16.406,1567150.401839,0
+AJG.US,D,20081124,000000,16.6767,17.334,16.1818,17.1327,1114931.9771388,0
+AJG.US,D,20081125,000000,17.3945,17.6017,16.9988,17.5511,1347642.4545094,0
+AJG.US,D,20081126,000000,17.3488,17.9289,17.108,17.9289,886196.37913352,0
+AJG.US,D,20081128,000000,17.8049,17.9527,17.6513,17.9527,411783.78533074,0
+AJG.US,D,20081201,000000,17.4867,17.9913,16.6984,16.8651,1408775.5141617,0
+AJG.US,D,20081202,000000,16.9929,17.4361,16.6905,17.216,1398576.5849199,0
+AJG.US,D,20081203,000000,17.0068,17.796,16.7411,17.7048,945906.30892422,0
+AJG.US,D,20081204,000000,17.4718,17.8288,17.093,17.3042,957093.66287497,0
+AJG.US,D,20081205,000000,17.1764,17.8635,16.9929,17.8635,1393762.5531486,0
+AJG.US,D,20081208,000000,18.1094,18.1094,17.6017,17.8991,1084979.6826676,0
+AJG.US,D,20081209,000000,17.7534,17.8991,17.093,17.1624,1319307.9490516,0
+AJG.US,D,20081210,000000,17.216,17.3409,16.8651,17.2774,1284387.3075228,0
+AJG.US,D,20081211,000000,17.0395,17.4083,16.5745,16.6846,1264887.1000505,0
+AJG.US,D,20081212,000000,16.4951,17.2398,16.3971,16.9156,1756552.7480077,0
+AJG.US,D,20081215,000000,16.9503,17.1327,16.5825,17.0068,1113238.5433773,0
+AJG.US,D,20081216,000000,17.1764,17.6513,17.0068,17.6107,1572867.1276047,0
+AJG.US,D,20081217,000000,17.683,17.9844,17.3409,17.7613,1108051.3308485,0
+AJG.US,D,20081218,000000,17.8327,18.5367,17.6513,17.8486,1157478.6178762,0
+AJG.US,D,20081219,000000,17.9447,18.1619,17.5857,18.1172,1515348.8783166,0
+AJG.US,D,20081222,000000,18.0667,18.2373,17.6234,17.8635,1043506.1887571,0
+AJG.US,D,20081223,000000,17.9527,18.0934,17.7326,17.8833,875650.49264695,0
+AJG.US,D,20081224,000000,17.7673,17.9764,17.567,17.9686,531293.41001325,0
+AJG.US,D,20081226,000000,17.9367,18.2898,17.8327,18.268,637732.63081478,0
+AJG.US,D,20081229,000000,18.2154,18.2154,17.7395,17.9289,1005293.4877895,0
+AJG.US,D,20081230,000000,17.913,18.4345,17.913,18.385,879589.06253315,0
+AJG.US,D,20081231,000000,18.4037,18.8173,18.3106,18.7517,972200.42337572,0
+AJG.US,D,20090102,000000,18.7954,18.8173,18.4345,18.6576,677445.11498867,0
+AJG.US,D,20090105,000000,18.5456,18.726,18.3106,18.5456,953469.77514101,0
+AJG.US,D,20090106,000000,18.609,18.7954,18.2026,18.6368,971927.09368579,0
+AJG.US,D,20090107,000000,18.4653,18.8301,18.4207,18.4841,1163989.1091989,0
+AJG.US,D,20090108,000000,18.2293,18.7517,18.2293,18.6735,1147006.3589444,0
+AJG.US,D,20090109,000000,18.5733,18.6735,18.2739,18.3196,699051.27224913,0
+AJG.US,D,20090112,000000,17.7534,18.1549,17.1764,17.6234,1440017.8037378,0
+AJG.US,D,20090113,000000,17.7395,18.0419,17.5303,17.8773,1016823.7645985,0
+AJG.US,D,20090114,000000,17.6314,17.7484,17.1168,17.1168,1243484.6793116,0
+AJG.US,D,20090115,000000,17.1714,17.6314,16.8571,17.3092,1331621.9054512,0
+AJG.US,D,20090116,000000,17.4718,17.796,17.4024,17.6234,1211049.2199083,0
+AJG.US,D,20090120,000000,17.3558,18.2898,16.7183,17.58,1760382.3894566,0
+AJG.US,D,20090121,000000,17.8833,17.8833,17.0533,17.8049,1592667.8968763,0
+AJG.US,D,20090122,000000,17.1168,17.8198,17.1168,17.3706,1365591.4403468,0
+AJG.US,D,20090123,000000,17.0753,17.4361,16.6608,17.2627,1318510.1491079,0
+AJG.US,D,20090126,000000,17.3261,17.4718,16.9384,17.093,1157082.2393959,0
+AJG.US,D,20090127,000000,17.1555,17.5075,16.9215,17.1714,1055674.9072403,0
+AJG.US,D,20090128,000000,17.5373,17.7048,17.1833,17.6463,1446784.4786076,0
+AJG.US,D,20090129,000000,17.4946,17.6463,17.2021,17.2567,1109087.1595996,0
+AJG.US,D,20090130,000000,17.3866,17.5937,17.0068,17.0603,1438009.687824,0
+AJG.US,D,20090202,000000,16.8571,17.4361,16.7698,17.3945,1874589.8215932,0
+AJG.US,D,20090203,000000,17.3866,17.4867,17.093,17.1951,1873385.5572029,0
+AJG.US,D,20090204,000000,15.1924,15.1994,13.2521,13.3562,5320751.732703,0
+AJG.US,D,20090205,000000,13.4682,13.6438,12.8675,13.5575,4897860.2725562,0
+AJG.US,D,20090206,000000,13.6585,13.6585,12.7484,12.9943,4084564.2500947,0
+AJG.US,D,20090209,000000,13.027,13.0806,12.7266,12.9546,2250638.0193086,0
+AJG.US,D,20090210,000000,12.9329,13.2659,12.6016,12.6671,2697802.3662368,0
+AJG.US,D,20090211,000000,12.681,13.0211,12.2963,13.0211,2621768.2997987,0
+AJG.US,D,20090212,000000,13.2581,13.6725,12.8049,13.2729,2700850.3452883,0
+AJG.US,D,20090213,000000,13.2322,13.4633,12.5669,12.6889,2196758.7867041,0
+AJG.US,D,20090217,000000,12.3855,12.8902,12.2179,12.6949,2533420.276961,0
+AJG.US,D,20090218,000000,12.5273,12.8902,12.3092,12.7186,1805863.0378249,0
+AJG.US,D,20090219,000000,12.7266,12.7266,12.2179,12.2468,1385616.1180729,0
+AJG.US,D,20090220,000000,12.1536,12.2468,11.7768,12.0445,1982999.8402328,0
+AJG.US,D,20090223,000000,12.1396,12.2735,11.5864,11.5864,1299756.3031505,0
+AJG.US,D,20090224,000000,11.6172,11.8076,11.2741,11.7768,2194343.1977471,0
+AJG.US,D,20090225,000000,11.6945,11.9721,11.4952,11.7242,1346539.0497833,0
+AJG.US,D,20090226,000000,11.8333,11.9265,11.2255,11.4228,1721389.0346883,0
+AJG.US,D,20090227,000000,11.2672,11.7836,11.2672,11.4863,2704665.8663842,0
+AJG.US,D,20090302,000000,11.2463,11.3802,11.0807,11.2672,2362622.5044467,0
+AJG.US,D,20090303,000000,11.1908,11.3573,10.8289,10.8854,1928130.1657261,0
+AJG.US,D,20090304,000000,10.8209,11.401,10.7287,11.1908,2369402.2910729,0
+AJG.US,D,20090305,000000,11.2809,11.3127,11.0004,11.2116,4102742.1873697,0
+AJG.US,D,20090306,000000,11.3039,11.395,10.9786,11.3504,2091294.8788552,0
+AJG.US,D,20090309,000000,11.4783,11.4783,11.0807,11.2116,1723646.2739726,0
+AJG.US,D,20090310,000000,11.395,11.517,10.9013,11.4952,2043729.4612283,0
+AJG.US,D,20090311,000000,11.5428,11.5943,11.1015,11.524,1506531.726474,0
+AJG.US,D,20090312,000000,11.5428,11.7699,11.1492,11.7153,2161716.1049817,0
+AJG.US,D,20090313,000000,11.7322,12.0862,11.5021,12.0375,1678419.7919581,0
+AJG.US,D,20090316,000000,11.8888,12.1733,11.6022,11.6806,2198824.3926265,0
+AJG.US,D,20090317,000000,11.7916,12.1466,11.5635,12.1396,1363773.9491982,0
+AJG.US,D,20090318,000000,12.0802,12.7186,11.8888,12.7108,1986411.922672,0
+AJG.US,D,20090319,000000,12.7108,12.7325,12.2963,12.3548,1900948.4862298,0
+AJG.US,D,20090320,000000,12.3418,12.6403,12.2963,12.325,1482977.9690983,0
+AJG.US,D,20090323,000000,12.5273,12.8298,12.2596,12.8108,1914395.0966581,0
+AJG.US,D,20090324,000000,12.6671,12.9199,12.4489,12.6206,2156646.8982601,0
+AJG.US,D,20090325,000000,12.7186,13.0012,12.5512,12.9477,2674346.4427353,0
+AJG.US,D,20090326,000000,12.9943,13.2659,12.8535,13.1728,1882390.3080208,0
+AJG.US,D,20090327,000000,12.9329,12.9329,12.4688,12.4836,1887054.0588925,0
+AJG.US,D,20090330,000000,12.2963,12.3945,12.0375,12.0632,1854328.1236563,0
+AJG.US,D,20090331,000000,12.1664,12.4132,11.8958,12.3033,1867758.5965384,0
+AJG.US,D,20090401,000000,12.2031,12.3181,11.9493,12.2031,1616730.9955562,0
+AJG.US,D,20090402,000000,12.3618,12.4836,12.0632,12.2031,1906853.8195675,0
+AJG.US,D,20090403,000000,12.2378,12.6889,11.9562,12.6751,3217990.1186273,0
+AJG.US,D,20090406,000000,12.5799,12.7186,12.4619,12.5352,1209328.5540374,0
+AJG.US,D,20090407,000000,12.4212,12.6016,12.2963,12.4132,1198454.8736422,0
+AJG.US,D,20090408,000000,12.4836,12.5937,12.2804,12.4688,858953.1752421,0
+AJG.US,D,20090409,000000,12.6751,13.0924,12.3855,13.0855,3122531.4894649,0
+AJG.US,D,20090413,000000,12.9398,13.0568,12.7108,13.027,1206815.131206,0
+AJG.US,D,20090414,000000,13.0479,13.0855,12.7266,12.7395,1682212.1153312,0
+AJG.US,D,20090415,000000,12.8298,13.3602,12.7266,13.3562,1360847.0017438,0
+AJG.US,D,20090416,000000,13.4355,13.6438,13.1648,13.5644,1281109.368437,0
+AJG.US,D,20090417,000000,13.5485,13.7072,13.3492,13.5931,1708193.5648237,0
+AJG.US,D,20090420,000000,13.3839,13.7151,13.1578,13.1648,1663682.1778282,0
+AJG.US,D,20090421,000000,13.0479,13.4969,12.2031,13.4751,2059688.4858914,0
+AJG.US,D,20090422,000000,13.3006,13.5039,12.8376,13.1371,1932654.7302611,0
+AJG.US,D,20090423,000000,13.2729,13.2729,12.6284,13.0568,1636609.4267692,0
+AJG.US,D,20090424,000000,13.1212,13.3979,12.8108,13.3006,1990797.3008705,0
+AJG.US,D,20090427,000000,13.2322,13.8896,13.2322,13.7647,2619724.8830024,0
+AJG.US,D,20090428,000000,13.4633,13.9134,13.3919,13.7875,2093543.0407698,0
+AJG.US,D,20090429,000000,15.9231,16.3217,15.5157,16.2483,4863918.9783667,0
+AJG.US,D,20090430,000000,16.283,16.8284,16.2543,16.2672,2793672.502829,0
+AJG.US,D,20090501,000000,16.276,16.276,15.4155,15.4829,2597587.1953117,0
+AJG.US,D,20090504,000000,15.3094,15.6375,15.2261,15.5236,3530832.5905916,0
+AJG.US,D,20090505,000000,15.5027,15.829,15.4472,15.708,1948268.8148727,0
+AJG.US,D,20090506,000000,15.8061,15.8061,15.3649,15.5831,2454870.7704983,0
+AJG.US,D,20090507,000000,15.7545,15.8497,15.2708,15.3015,2279715.8604915,0
+AJG.US,D,20090508,000000,15.595,15.9737,15.2638,15.9737,1652808.4974331,0
+AJG.US,D,20090511,000000,15.5107,15.8864,15.1994,15.5236,1594588.2648823,0
+AJG.US,D,20090512,000000,15.6187,15.8864,15.3292,15.4025,1616224.680042,0
+AJG.US,D,20090513,000000,15.3173,15.595,14.9565,14.9565,1731170.4049204,0
+AJG.US,D,20090514,000000,14.9902,15.1577,14.8514,15.0536,1795207.2143044,0
+AJG.US,D,20090515,000000,15.0674,15.1994,14.8801,15.0754,1377795.4597124,0
+AJG.US,D,20090518,000000,15.0844,15.3738,14.7868,15.3213,1773664.5986323,0
+AJG.US,D,20090519,000000,15.2478,15.2855,14.8572,14.9395,1063338.2245246,0
+AJG.US,D,20090520,000000,14.9515,15.1647,14.7304,14.7571,1049997.5167437,0
+AJG.US,D,20090521,000000,14.7144,14.9118,14.6213,14.8731,1062270.120681,0
+AJG.US,D,20090522,000000,14.8514,15.1418,14.7214,14.8375,961776.57708281,0
+AJG.US,D,20090526,000000,14.8959,15.1131,14.5252,15.1051,1281589.4604385,0
+AJG.US,D,20090527,000000,15.0467,15.0754,14.5479,14.5678,1003900.6158272,0
+AJG.US,D,20090528,000000,14.7066,14.9565,14.5112,14.8881,900301.60316898,0
+AJG.US,D,20090529,000000,14.6987,15.1647,14.6134,15.1647,986399.44689886,0
+AJG.US,D,20090601,000000,15.1994,15.4025,14.8731,15.3431,1663597.4557103,0
+AJG.US,D,20090602,000000,15.4313,15.7783,15.1289,15.5157,1002771.9961851,0
+AJG.US,D,20090603,000000,15.2767,15.4393,14.997,15.3292,960335.29248169,0
+AJG.US,D,20090604,000000,15.3897,15.468,15.2261,15.4224,988410.58860259,0
+AJG.US,D,20090605,000000,15.4957,15.595,15.2478,15.5107,1001733.141644,0
+AJG.US,D,20090608,000000,15.3818,15.59,15.2638,15.5374,715838.35475511,0
+AJG.US,D,20090609,000000,15.3818,15.6881,15.3818,15.6187,620814.43074537,0
+AJG.US,D,20090610,000000,15.6881,15.7407,15.5304,15.7218,775945.67162266,0
+AJG.US,D,20090611,000000,15.5304,15.8061,15.4075,15.5304,699349.8168551,0
+AJG.US,D,20090612,000000,15.5534,15.5534,15.0179,15.3431,584440.40145581,0
+AJG.US,D,20090615,000000,15.2548,15.475,15.2341,15.3015,745410.40829243,0
+AJG.US,D,20090616,000000,15.3738,15.4829,15.2548,15.3094,692515.56601032,0
+AJG.US,D,20090617,000000,15.3094,15.6237,15.3094,15.3897,748198.16941034,0
+AJG.US,D,20090618,000000,15.4393,15.6287,15.3213,15.5236,993913.49188021,0
+AJG.US,D,20090619,000000,15.6287,15.8577,15.5534,15.7031,1269631.5386534,0
+AJG.US,D,20090622,000000,15.6881,15.9231,15.4957,15.5107,1337843.9381344,0
+AJG.US,D,20090623,000000,15.5157,15.8497,15.5027,15.7942,1391040.3508124,0
+AJG.US,D,20090624,000000,15.8715,15.8864,15.6287,15.7328,738395.61864877,0
+AJG.US,D,20090625,000000,15.7853,15.8864,15.5831,15.8715,948332.99244437,0
+AJG.US,D,20090626,000000,15.708,15.7705,15.3501,15.4075,2835649.2864637,0
+AJG.US,D,20090629,000000,15.5612,15.6287,15.4155,15.6108,850376.0694003,0
+AJG.US,D,20090630,000000,15.6287,15.6287,15.4025,15.4472,904984.51737682,0
+AJG.US,D,20090701,000000,15.5107,15.5691,15.1716,15.4542,1051336.933084,0
+AJG.US,D,20090702,000000,15.3431,15.468,15.1418,15.1418,784063.86599244,0
+AJG.US,D,20090706,000000,15.1647,15.3015,15.0258,15.2341,818628.47290664,0
+AJG.US,D,20090707,000000,15.1785,15.3362,14.9118,14.9178,690298.67059166,0
+AJG.US,D,20090708,000000,14.9822,15.0407,14.6213,14.7511,1233766.850668,0
+AJG.US,D,20090709,000000,14.8731,14.9902,14.6213,14.9515,679249.49438084,0
+AJG.US,D,20090710,000000,14.9118,15.0407,14.7641,14.8444,656431.00395695,0
+AJG.US,D,20090713,000000,14.9316,15.2341,14.8731,15.2341,1216768.9714639,0
+AJG.US,D,20090714,000000,15.1924,15.358,15.0407,15.358,789422.53995028,0
+AJG.US,D,20090715,000000,15.4829,15.708,15.3213,15.6187,1457858.8697345,0
+AJG.US,D,20090716,000000,15.5831,15.8497,15.4075,15.7545,785469.8497111,0
+AJG.US,D,20090717,000000,15.7705,15.8497,15.59,15.7615,608045.59726029,0
+AJG.US,D,20090720,000000,15.7328,15.821,15.6237,15.8061,748881.99793348,0
+AJG.US,D,20090721,000000,15.821,15.8497,15.5612,15.6375,553598.52474647,0
+AJG.US,D,20090722,000000,15.5831,15.8944,15.5831,15.7476,801924.09532529,0
+AJG.US,D,20090723,000000,15.7853,16.177,15.7031,16.0986,968936.60464288,0
+AJG.US,D,20090724,000000,15.944,16.0986,15.821,16.0907,645215.40930023,0
+AJG.US,D,20090727,000000,16.0907,16.5518,15.9172,16.4377,1212774.9287624,0
+AJG.US,D,20090728,000000,16.3971,16.522,16.3217,16.3574,889479.36120256,0
+AJG.US,D,20090729,000000,16.4288,16.9721,16.4288,16.7857,1395119.1156318,0
+AJG.US,D,20090730,000000,16.9294,16.9791,16.5011,16.5745,1319488.4878505,0
+AJG.US,D,20090731,000000,16.4883,16.7698,16.4883,16.5745,1357449.0396576,0
+AJG.US,D,20090803,000000,16.7857,16.8204,16.5606,16.6767,955278.18891974,0
+AJG.US,D,20090804,000000,16.6697,16.9215,16.5289,16.8284,798757.10187006,0
+AJG.US,D,20090805,000000,16.871,17.1247,16.8044,17.0157,1012008.7242306,0
+AJG.US,D,20090806,000000,17.0226,17.101,16.755,16.8412,812984.36609917,0
+AJG.US,D,20090807,000000,17.0306,17.0533,16.8412,16.9384,842393.02698052,0
+AJG.US,D,20090810,000000,16.8938,17.0226,16.7857,16.8334,603504.89517895,0
+AJG.US,D,20090811,000000,16.8481,17.334,16.8204,17.1951,1057245.2922116,0
+AJG.US,D,20090812,000000,17.21,17.683,17.1247,17.5857,1064298.4085276,0
+AJG.US,D,20090813,000000,17.1486,17.7127,17.0157,17.7127,2379424.7159023,0
+AJG.US,D,20090814,000000,17.6314,17.6314,17.3628,17.6017,1101229.1831635,0
+AJG.US,D,20090817,000000,17.4301,17.5075,17.1764,17.2964,1107058.871753,0
+AJG.US,D,20090818,000000,17.3628,17.3628,16.8938,16.9453,1302814.3681684,0
+AJG.US,D,20090819,000000,16.8779,17.0226,16.7183,16.8412,874296.95595367,0
+AJG.US,D,20090820,000000,16.8044,17.0802,16.7698,17.0802,580763.05809983,0
+AJG.US,D,20090821,000000,17.1714,17.457,17.093,17.3181,756429.326604,0
+AJG.US,D,20090824,000000,17.3866,17.5134,17.2627,17.3181,525972.05413116,0
+AJG.US,D,20090825,000000,17.3409,17.4797,17.2318,17.3796,498177.14787667,0
+AJG.US,D,20090826,000000,17.3866,17.4867,17.2318,17.2774,711227.05090884,0
+AJG.US,D,20090827,000000,17.2774,17.3181,17.0157,17.2487,660896.06129016,0
+AJG.US,D,20090828,000000,17.2774,17.3042,16.9631,17.0802,920427.14055928,0
+AJG.US,D,20090831,000000,16.9087,17.2487,16.9087,17.2021,803275.61482529,0
+AJG.US,D,20090901,000000,17.1486,17.2964,16.9721,16.9791,956352.34434325,0
+AJG.US,D,20090902,000000,16.9087,17.0533,16.8044,16.9384,513574.38421026,0
+AJG.US,D,20090903,000000,17.0533,17.0533,16.6102,16.9573,585440.92932446,0
+AJG.US,D,20090904,000000,16.9573,17.101,16.8284,17.101,397699.74182477,0
+AJG.US,D,20090908,000000,17.2021,17.2567,16.9791,17.0226,556348.96778863,0
+AJG.US,D,20090909,000000,17.0157,17.2964,16.9087,17.224,635639.79278306,0
+AJG.US,D,20090910,000000,17.1833,17.3866,17.1247,17.3628,634189.43081217,0
+AJG.US,D,20090911,000000,17.3628,17.449,17.224,17.2774,452073.18678374,0
+AJG.US,D,20090914,000000,17.2487,17.5213,17.108,17.4946,521690.56138675,0
+AJG.US,D,20090915,000000,17.4867,17.5134,17.3488,17.443,733437.35755772,0
+AJG.US,D,20090916,000000,17.4361,17.7742,17.3488,17.7742,1023825.4424858,0
+AJG.US,D,20090917,000000,17.7673,17.8773,17.5213,17.56,606397.5503476,0
+AJG.US,D,20090918,000000,17.56,17.6017,17.4024,17.4233,733820.62428161,0
+AJG.US,D,20090921,000000,17.3092,17.6513,17.3092,17.4718,691022.84298047,0
+AJG.US,D,20090922,000000,17.5373,17.5373,17.1624,17.2487,596704.93661999,0
+AJG.US,D,20090923,000000,17.3181,17.9367,17.1873,17.7484,1214444.1562045,0
+AJG.US,D,20090924,000000,17.7901,18.0934,17.6909,18.0141,1215253.0507113,0
+AJG.US,D,20090925,000000,18.022,18.0667,17.8773,17.9844,1534574.7475024,0
+AJG.US,D,20090928,000000,17.8991,18.0934,17.7673,18.03,1223179.6117191,0
+AJG.US,D,20090929,000000,18.037,18.0884,17.8406,17.921,533911.72689534,0
+AJG.US,D,20090930,000000,17.9844,18.0141,17.58,17.6384,1076501.4192967,0
+AJG.US,D,20091001,000000,17.6513,17.7613,17.2686,17.2884,1005261.212697,0
+AJG.US,D,20091002,000000,17.1833,17.2844,17.093,17.1714,950230.16272758,0
+AJG.US,D,20091005,000000,17.2567,17.2567,17.0533,17.1951,624957.74574985,0
+AJG.US,D,20091006,000000,17.2318,17.4301,17.1873,17.3945,406839.64459268,0
+AJG.US,D,20091007,000000,17.334,17.4996,17.21,17.4996,562692.03206886,0
+AJG.US,D,20091008,000000,17.5937,17.7831,17.5213,17.6513,571801.67693752,0
+AJG.US,D,20091009,000000,17.6234,17.8119,17.56,17.7831,440389.60328523,0
+AJG.US,D,20091012,000000,17.7673,17.7673,17.6384,17.6979,289914.04450645,0
+AJG.US,D,20091013,000000,17.6234,17.7395,17.4233,17.5213,396372.42864417,0
+AJG.US,D,20091014,000000,17.6107,17.7534,17.5511,17.7246,503230.21705205,0
+AJG.US,D,20091015,000000,17.6909,17.8406,17.6107,17.8049,371892.77955125,0
+AJG.US,D,20091016,000000,17.6979,17.7831,17.4301,17.6671,507800.168436,0
+AJG.US,D,20091019,000000,17.6671,17.7246,17.573,17.6156,451311.69631919,0
+AJG.US,D,20091020,000000,17.58,17.6384,17.3866,17.4083,651468.70847934,0
+AJG.US,D,20091021,000000,17.4083,17.7484,17.3042,17.3092,642452.86309836,0
+AJG.US,D,20091022,000000,17.3488,17.7484,17.2627,17.7246,565542.32617856,0
+AJG.US,D,20091023,000000,17.7742,17.8049,17.4024,17.5857,639303.01578605,0
+AJG.US,D,20091026,000000,17.6384,17.8119,17.4233,17.4718,782972.56442603,0
+AJG.US,D,20091027,000000,17.5213,17.6513,17.3488,17.3796,716579.67328682,0
+AJG.US,D,20091028,000000,16.7777,17.2884,16.0828,16.2067,1892246.3144044,0
+AJG.US,D,20091029,000000,16.2543,16.4228,16.0986,16.406,1194089.6673765,0
+AJG.US,D,20091030,000000,16.3127,16.3127,16.0361,16.1462,1279988.817568,0
+AJG.US,D,20091102,000000,16.2285,16.3971,15.9231,16.1998,724460.84744578,0
+AJG.US,D,20091103,000000,16.2067,16.3971,16.0986,16.3574,1026456.8711242,0
+AJG.US,D,20091104,000000,16.406,16.5825,16.283,16.29,706656.09092824,0
+AJG.US,D,20091105,000000,16.4377,16.5825,16.3307,16.5518,1023504.7087537,0
+AJG.US,D,20091106,000000,16.5011,16.5745,16.402,16.5438,677713.40169539,0
+AJG.US,D,20091109,000000,16.5745,16.9007,16.5289,16.8868,513029.74202369,0
+AJG.US,D,20091110,000000,16.8204,16.9453,16.6608,16.7698,493452.88120652,0
+AJG.US,D,20091111,000000,16.9087,16.9721,16.7272,16.8651,603096.41353902,0
+AJG.US,D,20091112,000000,16.8284,16.9453,16.5606,16.5745,452437.29017143,0
+AJG.US,D,20091113,000000,16.6608,16.7331,16.5438,16.633,318961.62779004,0
+AJG.US,D,20091116,000000,16.6905,16.9215,16.6905,16.8114,561241.67009796,0
+AJG.US,D,20091117,000000,16.7183,16.8412,16.6846,16.8114,457092.97226994,0
+AJG.US,D,20091118,000000,16.8044,16.8651,16.6767,16.7272,366227.49221431,0
+AJG.US,D,20091119,000000,16.6102,16.6767,16.2355,16.276,503643.74167518,0
+AJG.US,D,20091120,000000,16.177,16.3048,16.1323,16.2543,302629.42236951,0
+AJG.US,D,20091123,000000,16.4228,16.5289,16.3356,16.4724,538723.74147333,0
+AJG.US,D,20091124,000000,16.4447,16.522,16.3356,16.4447,365782.70109528,0
+AJG.US,D,20091125,000000,16.5151,16.5745,16.3424,16.4288,210807.79269746,0
+AJG.US,D,20091127,000000,16.1383,16.3217,16.0104,16.0907,293861.69176242,0
+AJG.US,D,20091130,000000,16.0301,16.2285,15.8864,16.2146,852118.92439732,0
+AJG.US,D,20091201,000000,16.2146,16.3307,16.1383,16.3048,450025.73560091,0
+AJG.US,D,20091202,000000,16.3424,16.3743,16.2225,16.3127,299645.99350309,0
+AJG.US,D,20091203,000000,16.3307,16.3664,16.1323,16.1383,423911.15135164,0
+AJG.US,D,20091204,000000,16.276,16.4447,16.1462,16.3574,455444.92535725,0
+AJG.US,D,20091207,000000,16.3821,16.3971,16.2612,16.3307,575581.89715095,0
+AJG.US,D,20091208,000000,16.2355,16.3127,16.1264,16.1818,309790.45852623,0
+AJG.US,D,20091209,000000,16.1264,16.2067,15.9954,16.0758,615432.55906477,0
+AJG.US,D,20091210,000000,16.1264,16.2355,16.0104,16.1055,599240.54857745,0
+AJG.US,D,20091211,000000,16.0828,16.1531,16.0024,16.0678,591958.48082372,0
+AJG.US,D,20091214,000000,16.0907,16.1998,16.0104,16.1998,514183.5765819,0
+AJG.US,D,20091215,000000,16.1998,16.3356,16.0907,16.3307,748011.57903161,0
+AJG.US,D,20091216,000000,16.4138,16.4138,16.0828,16.2067,791713.06292379,0
+AJG.US,D,20091217,000000,16.0828,16.1818,15.8359,16.0531,1488622.0759058,0
+AJG.US,D,20091218,000000,16.0609,16.0678,15.8944,15.9578,2532853.4456483,0
+AJG.US,D,20091221,000000,15.9876,16.1115,15.944,15.9954,485531.36318189,0
+AJG.US,D,20091222,000000,16.0024,16.1908,15.9291,16.1908,784980.68033983,0
+AJG.US,D,20091223,000000,16.2483,16.3504,16.0828,16.1908,827163.21768947,0
+AJG.US,D,20091224,000000,16.1908,16.402,16.1264,16.3048,507082.04762705,0
+AJG.US,D,20091228,000000,16.3821,16.5368,16.276,16.4951,564756.6293946,0
+AJG.US,D,20091229,000000,16.4377,16.5825,16.2543,16.5606,467849.65545464,0
+AJG.US,D,20091230,000000,16.5666,16.7113,16.4883,16.5606,542403.10202258,0
+AJG.US,D,20091231,000000,16.522,16.5606,16.29,16.29,509326.17515503,0
+AJG.US,D,20100104,000000,16.3574,16.5081,16.1264,16.1611,523965.95541063,0
+AJG.US,D,20100105,000000,16.177,16.2285,15.8497,16.0758,753860.43095736,0
+AJG.US,D,20100106,000000,16.1115,16.2414,16.0024,16.0828,482702.24960166,0
+AJG.US,D,20100107,000000,15.9954,16.0301,15.8944,15.9817,875159.3060824,0
+AJG.US,D,20100108,000000,15.9954,16.0531,15.9231,16.0242,540510.97472258,0
+AJG.US,D,20100111,000000,16.0242,16.1383,15.9578,16.0451,804910.54998163,0
+AJG.US,D,20100112,000000,15.9954,16.177,15.9954,16.1383,617543.55183604,0
+AJG.US,D,20100113,000000,16.1462,16.1818,16.0678,16.1323,337320.10386393,0
+AJG.US,D,20100114,000000,16.0828,16.1264,16.0194,16.0907,413660.78368112,0
+AJG.US,D,20100115,000000,16.0986,16.1264,15.9112,15.9231,336097.68473408,0
+AJG.US,D,20100119,000000,15.936,16.1115,15.936,16.1055,553636.85141885,0
+AJG.US,D,20100120,000000,15.9817,16.0242,15.8497,16.0242,385105.39555872,0
+AJG.US,D,20100121,000000,15.9876,16.1908,15.936,16.1462,692911.94449055,0
+AJG.US,D,20100122,000000,16.1818,16.4526,16.1462,16.4288,1075496.8570414,0
+AJG.US,D,20100125,000000,16.5151,16.8938,16.4138,16.5151,771788.2362652,0
+AJG.US,D,20100126,000000,16.5289,16.641,16.402,16.402,437941.7392356,0
+AJG.US,D,20100127,000000,16.3504,16.522,16.1531,16.2672,776073.76339617,0
+AJG.US,D,20100128,000000,16.3217,16.4595,16.1184,16.3574,533048.36816997,0
+AJG.US,D,20100129,000000,16.402,16.633,16.3217,16.3217,649354.68991814,0
+AJG.US,D,20100201,000000,16.3664,16.5289,16.3048,16.4883,559149.84066289,0
+AJG.US,D,20100202,000000,16.522,16.647,16.3217,16.4288,1248664.8316639,0
+AJG.US,D,20100203,000000,16.5011,17.457,16.5011,17.1833,2014196.74296,0
+AJG.US,D,20100204,000000,17.0068,17.21,16.8779,17.0533,1278359.9339915,0
+AJG.US,D,20100205,000000,16.9988,17.0226,16.5151,16.7183,1165260.9495642,0
+AJG.US,D,20100208,000000,16.8284,16.8284,16.4377,16.4804,788935.3877723,0
+AJG.US,D,20100209,000000,16.5903,16.647,16.4447,16.5438,733350.61824653,0
+AJG.US,D,20100210,000000,16.5368,16.6102,16.4377,16.5606,469094.26371062,0
+AJG.US,D,20100211,000000,16.5745,16.647,16.4724,16.6033,420692.71946769,0
+AJG.US,D,20100212,000000,16.5368,16.633,16.4138,16.633,723449.22501406,0
+AJG.US,D,20100216,000000,16.6767,16.6767,16.4724,16.6767,551309.0103696,0
+AJG.US,D,20100217,000000,16.6905,16.8868,16.6102,16.8412,813198.18858723,0
+AJG.US,D,20100218,000000,16.8481,16.9087,16.755,16.8938,612768.8553338,0
+AJG.US,D,20100219,000000,16.8938,17.0395,16.8481,17.0395,498818.61534085,0
+AJG.US,D,20100222,000000,17.0802,17.093,16.9453,17.087,438152.53593374,0
+AJG.US,D,20100223,000000,17.0802,17.2318,16.9988,17.1714,629890.79192485,0
+AJG.US,D,20100224,000000,17.216,17.2844,17.1764,17.2774,523270.0237278,0
+AJG.US,D,20100225,000000,17.101,17.224,17.0753,17.2021,500835.80862443,0
+AJG.US,D,20100226,000000,17.216,17.2487,17.0753,17.1764,664175.00897262,0
+AJG.US,D,20100301,000000,17.2021,17.3945,17.1555,17.3866,784237.34461483,0
+AJG.US,D,20100302,000000,17.3796,17.4867,17.2844,17.4639,669220.00937487,0
+AJG.US,D,20100303,000000,17.4361,17.6017,17.4163,17.58,537532.58883937,0
+AJG.US,D,20100304,000000,17.6513,17.7326,17.3866,17.4946,667011.18272934,0
+AJG.US,D,20100305,000000,17.6017,17.6979,17.4083,17.683,462487.95570688,0
+AJG.US,D,20100308,000000,17.6761,17.7742,17.6314,17.6513,747655.54441706,0
+AJG.US,D,20100309,000000,17.6384,17.7187,17.5075,17.683,1006907.2424164,0
+AJG.US,D,20100310,000000,17.6761,17.8327,17.5134,17.8327,1061531.8279392,0
+AJG.US,D,20100311,000000,17.7901,17.9606,17.7048,17.8991,600999.54112074,0
+AJG.US,D,20100312,000000,17.9913,18.2461,17.8773,18.2461,1007401.4547709,0
+AJG.US,D,20100315,000000,18.2739,18.4127,18.1311,18.3274,864755.63172232,0
+AJG.US,D,20100316,000000,18.3106,18.5367,18.3036,18.4504,685879.00010733,0
+AJG.US,D,20100317,000000,18.497,18.5872,18.385,18.5594,449400.405683,0
+AJG.US,D,20100318,000000,18.6011,18.7023,18.5367,18.6209,452925.45094606,0
+AJG.US,D,20100319,000000,18.1936,18.5277,18.0667,18.5109,1265427.7078505,0
+AJG.US,D,20100322,000000,18.4583,18.4583,18.037,18.0727,2778611.1291771,0
+AJG.US,D,20100323,000000,18.0419,18.2461,17.921,18.2461,1031504.8973164,0
+AJG.US,D,20100324,000000,18.2154,18.2154,17.905,18.1391,705276.33072227,0
+AJG.US,D,20100325,000000,18.2213,18.2947,18.1391,18.2154,787194.54996856,0
+AJG.US,D,20100326,000000,18.2739,18.3196,18.1094,18.1619,567040.09219162,0
+AJG.US,D,20100329,000000,18.1004,18.1817,17.9289,18.0587,622741.85892783,0
+AJG.US,D,20100330,000000,18.1004,18.1242,17.921,18.03,587216.05941402,0
+AJG.US,D,20100331,000000,17.9686,18.0508,17.7534,17.7673,623061.58406328,0
+AJG.US,D,20100401,000000,17.796,17.8991,17.6107,17.7326,640174.44328456,0
+AJG.US,D,20100405,000000,17.7326,17.8406,17.7048,17.8049,704856.75451928,0
+AJG.US,D,20100406,000000,17.7048,17.9646,17.7048,17.8991,646348.06332896,0
+AJG.US,D,20100407,000000,17.7831,17.9289,17.7048,17.8635,628826.72246776,0
+AJG.US,D,20100408,000000,17.8635,17.8991,17.7326,17.7901,743183.42690735,0
+AJG.US,D,20100409,000000,17.7395,17.8198,17.58,17.8119,551124.43718415,0
+AJG.US,D,20100412,000000,17.7673,17.9606,17.5857,17.9606,424406.37230276,0
+AJG.US,D,20100413,000000,17.8833,18.1094,17.8833,18.1094,566726.41863602,0
+AJG.US,D,20100414,000000,18.1004,18.268,18.0884,18.268,395807.61452477,0
+AJG.US,D,20100415,000000,18.2213,18.3968,18.1688,18.3433,627526.64139649,0
+AJG.US,D,20100416,000000,18.3483,18.4772,18.2154,18.3621,827285.25788313,0
+AJG.US,D,20100419,000000,18.2739,18.4127,18.147,18.385,697859.11101853,0
+AJG.US,D,20100420,000000,18.4504,18.7023,18.3196,18.7023,604785.81291402,0
+AJG.US,D,20100421,000000,18.6666,18.7409,18.4653,18.6446,761590.31562005,0
+AJG.US,D,20100422,000000,18.5872,19.071,18.4653,19.0413,872906.10118464,0
+AJG.US,D,20100423,000000,19.1781,19.542,18.9729,19.186,1081260.9868493,0
+AJG.US,D,20100426,000000,19.2168,19.2872,19.0949,19.1366,718417.33636817,0
+AJG.US,D,20100427,000000,19.1077,19.3893,18.8301,18.8619,1039548.4555347,0
+AJG.US,D,20100428,000000,18.9699,19.0254,18.609,18.6793,976489.98489326,0
+AJG.US,D,20100429,000000,18.7102,19.2237,18.6735,19.2237,1084829.4017679,0
+AJG.US,D,20100430,000000,19.181,19.2237,18.9779,19.0106,774955.22972043,0
+AJG.US,D,20100503,000000,19.0949,19.2594,19.0343,19.2436,686145.26962077,0
+AJG.US,D,20100504,000000,19.071,19.204,19.0046,19.1146,932712.85625294,0
+AJG.US,D,20100505,000000,18.9352,19.181,18.6279,18.726,1181249.2235299,0
+AJG.US,D,20100506,000000,18.6446,18.7102,16.3821,17.7901,2642542.3648297,0
+AJG.US,D,20100507,000000,17.8198,17.8991,17.3945,17.58,2060601.2658522,0
+AJG.US,D,20100510,000000,18.268,18.268,17.8049,18.2293,807258.56296372,0
+AJG.US,D,20100511,000000,18.03,18.5109,18.03,18.3036,616988.82368306,0
+AJG.US,D,20100512,000000,18.3968,18.4841,18.1936,18.4266,702354.426251,0
+AJG.US,D,20100513,000000,18.371,18.4207,18.2293,18.2293,872478.45620852,0
+AJG.US,D,20100514,000000,18.1004,18.2373,18.0419,18.1876,1216365.5328071,0
+AJG.US,D,20100517,000000,18.1936,18.2809,17.8288,18.1748,820515.55722343,0
+AJG.US,D,20100518,000000,18.3553,18.3553,17.9764,18.0934,1133689.8574829,0
+AJG.US,D,20100519,000000,17.9844,18.1876,17.8693,18.022,773941.59009543,0
+AJG.US,D,20100520,000000,17.7395,17.9686,17.683,17.683,1832837.9550096,0
+AJG.US,D,20100521,000000,17.4946,17.8575,17.3181,17.8406,1333585.6431128,0
+AJG.US,D,20100524,000000,17.7484,17.8575,17.6601,17.6979,648959.32003456,0
+AJG.US,D,20100525,000000,17.2627,17.5075,17.1247,17.4797,759266.50895736,0
+AJG.US,D,20100526,000000,17.5075,17.6384,17.3092,17.334,857587.53538911,0
+AJG.US,D,20100527,000000,17.6156,17.9844,17.5213,17.9764,857578.45801934,0
+AJG.US,D,20100528,000000,17.9289,18.037,17.7742,17.8693,482036.57581808,0
+AJG.US,D,20100601,000000,17.8198,17.9993,17.6384,17.6384,567694.67141214,0
+AJG.US,D,20100602,000000,17.6671,17.8773,17.573,17.8773,633964.51376105,0
+AJG.US,D,20100603,000000,18.5733,18.5733,17.9993,18.4841,1075199.3210321,0
+AJG.US,D,20100604,000000,18.2373,18.3433,17.7246,17.7484,782170.7300958,0
+AJG.US,D,20100607,000000,17.8288,17.905,17.58,17.58,618875.90799985,0
+AJG.US,D,20100608,000000,17.573,17.7048,17.3409,17.6761,751230.01091557,0
+AJG.US,D,20100609,000000,17.7673,17.8406,17.5432,17.567,873378.124413,0
+AJG.US,D,20100610,000000,17.8327,17.9646,17.7534,17.9447,538649.10532183,0
+AJG.US,D,20100611,000000,17.7673,18.1688,17.7534,18.1549,482136.42688562,0
+AJG.US,D,20100614,000000,18.3036,18.49,18.1817,18.3553,1187173.7202038,0
+AJG.US,D,20100615,000000,18.3968,18.6506,18.2947,18.6279,717752.67118123,0
+AJG.US,D,20100616,000000,18.5674,18.6368,18.4127,18.6149,689473.63853868,0
+AJG.US,D,20100617,000000,18.6666,18.6735,18.3553,18.5793,667073.71572113,0
+AJG.US,D,20100618,000000,18.5872,18.5872,18.3483,18.5733,590265.04706215,0
+AJG.US,D,20100621,000000,18.7667,18.8093,18.6209,18.6793,689624.92803495,0
+AJG.US,D,20100622,000000,18.718,18.853,18.5197,18.5197,516563.86465653,0
+AJG.US,D,20100623,000000,18.5277,18.6735,18.371,18.5793,627673.89650619,0
+AJG.US,D,20100624,000000,18.4841,18.6735,18.4583,18.5872,847435.00159284,0
+AJG.US,D,20100625,000000,18.5793,18.853,18.4127,18.7469,2711526.3407416,0
+AJG.US,D,20100628,000000,18.6368,18.6368,18.3433,18.378,849232.32080851,0
+AJG.US,D,20100629,000000,18.1817,18.2293,17.8903,17.9447,923995.55547794,0
+AJG.US,D,20100630,000000,17.91,18.0141,17.6454,17.6454,759380.48037788,0
+AJG.US,D,20100701,000000,17.6314,17.6761,17.3409,17.6513,951129.83093206,0
+AJG.US,D,20100702,000000,17.683,17.7613,17.5134,17.6234,624303.16652933,0
+AJG.US,D,20100706,000000,17.8288,17.8833,17.4639,17.58,525470.78160019,0
+AJG.US,D,20100707,000000,17.58,18.0508,17.58,18.037,606233.14909499,0
+AJG.US,D,20100708,000000,18.1748,18.2898,18.022,18.2461,873985.29959136,0
+AJG.US,D,20100709,000000,18.2213,18.3621,18.147,18.3433,340026.16865385,0
+AJG.US,D,20100712,000000,18.2541,18.2947,18.0796,18.1817,382764.44275312,0
+AJG.US,D,20100713,000000,18.2898,18.8173,18.2739,18.7587,805174.80230178,0
+AJG.US,D,20100714,000000,18.6506,18.7517,18.6011,18.6793,556721.13994945,0
+AJG.US,D,20100715,000000,18.6953,18.6953,18.4504,18.6506,426548.63156993,0
+AJG.US,D,20100716,000000,18.6011,18.6368,18.2898,18.2947,770672.72837938,0
+AJG.US,D,20100719,000000,18.385,18.391,18.1094,18.2293,375601.38940312,0
+AJG.US,D,20100720,000000,18.0934,18.6576,17.9993,18.6576,579879.52744162,0
+AJG.US,D,20100721,000000,18.7023,18.7023,18.2898,18.3196,645048.99085433,0
+AJG.US,D,20100722,000000,18.4841,18.6793,18.4712,18.6735,903630.98068353,0
+AJG.US,D,20100723,000000,18.6149,18.6953,18.5456,18.6953,855694.39949247,0
+AJG.US,D,20100726,000000,18.7469,19.0106,18.6793,18.9272,678873.28783345,0
+AJG.US,D,20100727,000000,18.9986,19.1366,18.6506,18.8093,1119260.8739254,0
+AJG.US,D,20100728,000000,18.6279,18.853,18.2026,18.3483,1101902.9257202,0
+AJG.US,D,20100729,000000,18.4583,18.4583,17.9606,18.2739,1010788.322294,0
+AJG.US,D,20100730,000000,18.0141,18.4345,17.9844,18.3968,637355.41567075,0
+AJG.US,D,20100802,000000,18.6446,18.6576,18.268,18.497,883525.61522606,0
+AJG.US,D,20100803,000000,18.378,18.5109,18.3274,18.371,561328.40940916,0
+AJG.US,D,20100804,000000,18.4266,18.5277,18.2947,18.3363,516872.49522892,0
+AJG.US,D,20100805,000000,18.2947,18.3968,18.1748,18.1876,522943.23841586,0
+AJG.US,D,20100806,000000,18.0796,18.4504,18.0141,18.4207,719687.15954018,0
+AJG.US,D,20100809,000000,18.5367,18.7102,18.3968,18.7102,385774.09513223,0
+AJG.US,D,20100810,000000,18.5872,18.609,18.4207,18.4345,354964.49351543,0
+AJG.US,D,20100811,000000,18.1817,18.2293,17.9844,17.9844,520631.53491287,0
+AJG.US,D,20100812,000000,17.7326,17.9527,17.7326,17.913,382426.56287812,0
+AJG.US,D,20100813,000000,17.8773,18.03,17.8049,17.8635,470452.84338711,0
+AJG.US,D,20100816,000000,17.8406,17.9527,17.7484,17.8773,532544.06984907,0
+AJG.US,D,20100817,000000,17.9289,18.1391,17.8198,18.1094,418497.00457851,0
+AJG.US,D,20100818,000000,18.1004,18.268,17.8991,18.1817,353459.66732587,0
+AJG.US,D,20100819,000000,18.1391,18.1619,17.8833,17.8833,357607.01671692,0
+AJG.US,D,20100820,000000,17.8327,17.9646,17.7395,17.9289,330198.40297624,0
+AJG.US,D,20100823,000000,17.9367,18.0141,17.8327,17.8575,607062.21553454,0
+AJG.US,D,20100824,000000,17.7048,17.8119,17.6156,17.6761,723131.5170719,0
+AJG.US,D,20100825,000000,17.5857,18.0063,17.5857,17.9606,722640.33050735,0
+AJG.US,D,20100826,000000,18.022,18.2213,17.9686,18.0141,458493.91300539,0
+AJG.US,D,20100827,000000,18.0508,18.3363,17.8903,18.3363,502895.36296697,0
+AJG.US,D,20100830,000000,18.2373,18.385,17.9367,17.9606,467413.94170539,0
+AJG.US,D,20100831,000000,17.8863,18.0884,17.8248,17.9824,651051.14946964,0
+AJG.US,D,20100901,000000,18.2094,18.5367,18.0727,18.5039,878426.15060516,0
+AJG.US,D,20100902,000000,18.497,18.6279,18.391,18.609,727841.66338907,0
+AJG.US,D,20100903,000000,18.7894,18.8173,18.5277,18.6666,484956.46309607,0
+AJG.US,D,20100907,000000,18.6279,18.6883,18.4653,18.4712,470048.39613375,0
+AJG.US,D,20100908,000000,18.5535,18.6011,18.3196,18.3363,897921.31509435,0
+AJG.US,D,20100909,000000,18.6011,18.6368,18.4266,18.5674,363915.78871132,0
+AJG.US,D,20100910,000000,18.6506,18.6506,18.3968,18.5456,391260.86086357,0
+AJG.US,D,20100913,000000,18.6735,18.8173,18.6149,18.7894,458245.79823151,0
+AJG.US,D,20100914,000000,18.7409,18.8926,18.7409,18.7826,445290.3743677,0
+AJG.US,D,20100915,000000,18.7469,18.845,18.6953,18.7954,570524.79358901,0
+AJG.US,D,20100916,000000,18.7954,18.8926,18.7667,18.8173,237680.84162135,0
+AJG.US,D,20100917,000000,18.8837,19.0254,18.837,18.8926,564488.34268789,0
+AJG.US,D,20100920,000000,18.9986,19.1286,18.8837,19.1146,613750.21986626,0
+AJG.US,D,20100921,000000,19.0949,19.3259,19.08,19.1663,474183.64236509,0
+AJG.US,D,20100922,000000,19.1146,19.2515,18.9422,18.9422,449535.557633,0
+AJG.US,D,20100923,000000,18.845,18.9352,18.6953,18.7023,438858.55358299,0
+AJG.US,D,20100924,000000,18.9352,19.3616,18.8619,19.3477,563170.10687707,0
+AJG.US,D,20100927,000000,19.2932,19.2932,19.0483,19.1216,491223.88262816,0
+AJG.US,D,20100928,000000,18.8301,18.9699,18.7469,18.9134,353246.85343445,0
+AJG.US,D,20100929,000000,18.7667,19.1146,18.7517,19.0166,439106.66835687,0
+AJG.US,D,20100930,000000,19.0671,19.2912,19.0671,19.0909,862739.44703538,0
+AJG.US,D,20101001,000000,19.1077,19.2515,18.8697,18.9352,530461.31778377,0
+AJG.US,D,20101004,000000,18.8926,19.0631,18.726,18.9779,610633.65624313,0
+AJG.US,D,20101005,000000,19.1513,19.181,18.8697,19.1663,442108.25196284,0
+AJG.US,D,20101006,000000,19.1008,19.1513,19.0552,19.0889,334542.42871243,0
+AJG.US,D,20101007,000000,19.181,19.181,18.9649,18.9699,155500.38724819,0
+AJG.US,D,20101008,000000,18.9649,18.9917,18.837,18.9352,277511.33160234,0
+AJG.US,D,20101011,000000,18.9134,19.181,18.9134,19.1077,296764.43289749,0
+AJG.US,D,20101012,000000,19.1008,19.195,18.9491,19.188,356103.19912401,0
+AJG.US,D,20101013,000000,19.2872,19.4706,19.1751,19.3417,534438.21434235,0
+AJG.US,D,20101014,000000,19.3764,19.541,19.3477,19.4924,571802.68553416,0
+AJG.US,D,20101015,000000,19.4846,19.6273,19.188,19.204,678661.48253867,0
+AJG.US,D,20101018,000000,19.2723,19.6133,19.2367,19.6133,501278.58255018,0
+AJG.US,D,20101019,000000,19.3962,19.6877,19.3844,19.4489,731161.96353384,0
+AJG.US,D,20101020,000000,19.5282,19.7294,19.5063,19.7155,469853.73698188,0
+AJG.US,D,20101021,000000,19.7225,19.9336,19.6719,19.7432,490200.15703674,0
+AJG.US,D,20101022,000000,19.7979,19.8662,19.7602,19.8226,202556.46357097,0
+AJG.US,D,20101025,000000,19.8831,19.9406,19.7294,19.9129,519104.5195972,0
+AJG.US,D,20101026,000000,19.8831,19.9813,19.6719,19.7007,608501.48294238,0
+AJG.US,D,20101027,000000,19.7007,20.7853,19.7007,20.7357,1819812.9379775,0
+AJG.US,D,20101028,000000,20.8091,20.9162,20.4483,20.4878,972646.22309139,0
+AJG.US,D,20101029,000000,20.4611,20.5375,20.2806,20.3808,517145.82491884,0
+AJG.US,D,20101101,000000,20.3302,20.5325,20.2946,20.3976,457838.32518822,0
+AJG.US,D,20101102,000000,20.5245,20.6039,20.4263,20.5157,372550.3845617,0
+AJG.US,D,20101103,000000,20.5562,20.6505,20.4423,20.6346,647624.94667747,0
+AJG.US,D,20101104,000000,20.7656,20.9162,20.6257,20.9102,692296.70053905,0
+AJG.US,D,20101105,000000,20.8885,20.9875,20.7357,20.8656,631977.57837672,0
+AJG.US,D,20101108,000000,20.7586,20.8091,20.5245,20.6108,513002.50991436,0
+AJG.US,D,20101109,000000,20.6257,20.702,20.2419,20.2419,767402.85806669,0
+AJG.US,D,20101110,000000,20.2876,20.4483,20.2282,20.4126,679650.91584427,0
+AJG.US,D,20101111,000000,20.2946,20.5157,20.2876,20.4532,414306.28553186,0
+AJG.US,D,20101112,000000,20.3838,20.4532,20.2419,20.2419,427327.26817739,0
+AJG.US,D,20101115,000000,20.2717,20.5474,20.1726,20.4205,499995.64762182,0
+AJG.US,D,20101116,000000,20.3302,20.36,20.0407,20.116,515142.75198824,0
+AJG.US,D,20101117,000000,20.1389,20.2559,20.012,20.124,328226.59654153,0
+AJG.US,D,20101118,000000,20.2639,20.5157,20.2639,20.4532,340952.06037102,0
+AJG.US,D,20101119,000000,20.3976,20.4601,20.2419,20.4532,268621.56080159,0
+AJG.US,D,20101122,000000,20.3838,20.5245,20.3451,20.481,523953.85225093,0
+AJG.US,D,20101123,000000,20.2717,20.4263,20.2419,20.2876,416357.77110127,0
+AJG.US,D,20101124,000000,20.4056,20.5712,20.3907,20.5712,325325.87259974,0
+AJG.US,D,20101126,000000,20.4343,20.5474,20.3838,20.4601,197432.79263067,0
+AJG.US,D,20101129,000000,20.3759,20.5385,20.2341,20.481,371625.50144118,0
+AJG.US,D,20101130,000000,20.3035,20.472,20.2351,20.3253,660914.21602971,0
+AJG.US,D,20101201,000000,20.5245,20.8091,20.5245,20.8091,543669.89940467,0
+AJG.US,D,20101202,000000,20.8091,20.9102,20.702,20.8953,499080.85046772,0
+AJG.US,D,20101203,000000,20.8379,20.945,20.6197,20.9102,395482.84640611,0
+AJG.US,D,20101206,000000,20.8518,20.8815,20.6802,20.6942,604340.01319835,0
+AJG.US,D,20101207,000000,20.8379,20.937,20.7734,20.9102,661081.64307225,0
+AJG.US,D,20101208,000000,20.9538,21.0639,20.8567,21.0252,387274.88693521,0
+AJG.US,D,20101209,000000,21.0986,21.17,20.9162,21.1125,628824.70527448,0
+AJG.US,D,20101210,000000,21.1125,21.285,21.0252,21.2573,564567.01322595,0
+AJG.US,D,20101213,000000,21.2623,21.3822,21.2076,21.3385,509840.55944235,0
+AJG.US,D,20101214,000000,21.3385,21.5686,21.3385,21.4189,539118.10276027,0
+AJG.US,D,20101215,000000,21.3762,21.5159,21.2226,21.2771,971096.01005296,0
+AJG.US,D,20101216,000000,21.2701,21.5527,21.2136,21.4585,553376.63348527,0
+AJG.US,D,20101217,000000,21.4675,21.5379,21.3098,21.3306,1495191.0658337,0
+AJG.US,D,20101220,000000,21.3822,21.4189,21.2771,21.3535,704225.37302152,0
+AJG.US,D,20101221,000000,21.3535,21.4099,21.3008,21.3683,705940.99590921,0
+AJG.US,D,20101222,000000,21.3613,21.4952,21.3008,21.3445,924429.25203391,0
+AJG.US,D,20101223,000000,21.3613,21.4675,21.285,21.3098,277620.26003965,0
+AJG.US,D,20101227,000000,21.3008,21.3306,21.2345,21.285,370696.58393409,0
+AJG.US,D,20101228,000000,21.292,21.3158,21.1323,21.2414,463590.35183636,0
+AJG.US,D,20101229,000000,21.0669,21.2126,20.9222,21.1601,348359.19410833,0
+AJG.US,D,20101230,000000,21.168,21.2781,21.0442,21.1225,304271.41770235,0
+AJG.US,D,20101231,000000,21.0272,21.1105,21.0114,21.0519,245826.26810046,0
+AJG.US,D,20110103,000000,21.2345,21.3613,21.1611,21.3158,564443.96443565,0
+AJG.US,D,20110104,000000,21.3535,21.3535,21.05,21.0639,421365.45342776,0
+AJG.US,D,20110105,000000,20.9618,21.2136,20.937,21.0779,414831.76438224,0
+AJG.US,D,20110106,000000,21.0252,21.1998,20.9678,21.0035,431997.07062889,0
+AJG.US,D,20110107,000000,21.0342,21.1254,20.7516,20.8736,378570.69791655,0
+AJG.US,D,20110110,000000,20.7656,21.0639,20.5562,20.9538,547185.86729796,0
+AJG.US,D,20110111,000000,20.9757,21.05,20.8518,20.9162,349079.33211057,0
+AJG.US,D,20110112,000000,21.0589,21.0589,20.7783,20.8736,642958.1700159,0
+AJG.US,D,20110113,000000,20.8736,20.945,20.7426,20.7656,278276.85645346,0
+AJG.US,D,20110114,000000,20.7219,20.937,20.7219,20.937,391770.20216768,0
+AJG.US,D,20110118,000000,20.8885,21.1254,20.8567,21.1254,814768.5735585,0
+AJG.US,D,20110119,000000,21.0906,21.0986,20.8885,20.9162,476397.51199383,0
+AJG.US,D,20110120,000000,20.8458,20.9757,20.7516,20.8736,400333.18765649,0
+AJG.US,D,20110121,000000,20.9102,20.945,20.6942,20.7357,287522.66186876,0
+AJG.US,D,20110124,000000,20.7586,20.9955,20.6942,20.945,362106.36633595,0
+AJG.US,D,20110125,000000,20.9618,21.3306,20.8815,21.3158,611722.94061626,0
+AJG.US,D,20110126,000000,21.3683,21.4892,21.285,21.4745,419112.24853,0
+AJG.US,D,20110127,000000,21.4952,21.749,21.3613,21.7133,781837.89320401,0
+AJG.US,D,20110128,000000,21.7361,21.8362,21.4288,21.4952,492802.33637256,0
+AJG.US,D,20110131,000000,21.5953,21.6568,21.3395,21.4803,991755.09506677,0
+AJG.US,D,20110201,000000,21.5159,21.7213,21.3385,21.6776,1045672.6543437,0
+AJG.US,D,20110202,000000,21.7133,21.9959,21.3822,21.634,872410.88023352,0
+AJG.US,D,20110203,000000,21.5527,21.6965,21.4813,21.5379,514646.52244048,0
+AJG.US,D,20110204,000000,21.4745,21.8442,21.4745,21.749,587274.55801924,0
+AJG.US,D,20110207,000000,21.7302,21.8651,21.6638,21.8512,710350.58042712,0
+AJG.US,D,20110208,000000,21.9235,21.9235,21.7411,21.8809,528381.5915084,0
+AJG.US,D,20110209,000000,21.756,21.8739,21.6915,21.7361,585621.46812334,0
+AJG.US,D,20110210,000000,21.6776,21.7985,21.5159,21.7828,373040.56252961,0
+AJG.US,D,20110211,000000,21.7411,21.9602,21.6965,21.9315,287733.45856689,0
+AJG.US,D,20110214,000000,21.9602,22.0464,21.9235,22.0167,300299.56412697,0
+AJG.US,D,20110215,000000,21.9879,22.327,21.9879,22.1406,453500.35103188,0
+AJG.US,D,20110216,000000,22.327,22.6751,22.2775,22.5095,955999.33551862,0
+AJG.US,D,20110218,000000,22.6692,22.9229,22.6048,22.8873,412641.09247627,0
+AJG.US,D,20110222,000000,22.6622,23.1045,22.6105,22.6305,887165.64050629,0
+AJG.US,D,20110223,000000,22.6394,22.6394,22.1982,22.2061,751841.22048049,0
+AJG.US,D,20110224,000000,22.2368,22.3866,22.0246,22.1764,823415.27256858,0
+AJG.US,D,20110225,000000,22.2596,22.5154,22.1764,22.5154,582507.93029013,0
+AJG.US,D,20110228,000000,22.6255,22.8496,22.4867,22.7236,633084.00889276,0
+AJG.US,D,20110301,000000,22.7256,22.7613,22.2795,22.4123,776543.76943125,0
+AJG.US,D,20110302,000000,22.3806,22.4698,22.2448,22.3202,290531.30565122,0
+AJG.US,D,20110303,000000,22.5353,22.7921,22.4837,22.7187,360397.80362476,0
+AJG.US,D,20110304,000000,22.6305,22.683,22.2448,22.3776,444291.86369232,0
+AJG.US,D,20110307,000000,22.4599,22.567,22.1902,22.2209,440661.92437852,0
+AJG.US,D,20110308,000000,22.2209,22.4401,22.2209,22.4024,567058.24693117,0
+AJG.US,D,20110309,000000,22.3776,22.3955,22.2209,22.2518,455044.51249046,0
+AJG.US,D,20110310,000000,22.1109,22.1764,21.9285,22.0455,407250.14342589,0
+AJG.US,D,20110311,000000,22.0455,22.4431,22.0306,22.33,529229.82128414,0
+AJG.US,D,20110314,000000,22.0326,22.4728,22.0019,22.327,616981.76350656,0
+AJG.US,D,20110315,000000,21.6489,22.2299,21.634,22.0167,825353.7953141,0
+AJG.US,D,20110316,000000,22.0167,22.0246,21.6915,21.7411,817478.67273499,0
+AJG.US,D,20110317,000000,21.9642,21.9722,21.7163,21.7868,580728.76581401,0
+AJG.US,D,20110318,000000,21.9355,22.216,21.7361,21.7728,1154274.3063452,0
+AJG.US,D,20110321,000000,21.9355,22.1764,21.9355,22.0534,665888.61466703,0
+AJG.US,D,20110322,000000,22.0386,22.1555,21.9355,21.9355,354976.59667513,0
+AJG.US,D,20110323,000000,21.9592,22.0306,21.7163,21.9592,444120.40226322,0
+AJG.US,D,20110324,000000,21.9722,22.0226,21.6658,21.9136,747765.48145101,0
+AJG.US,D,20110325,000000,21.9642,22.2299,21.9513,21.9849,597521.89989984,0
+AJG.US,D,20110328,000000,21.9513,22.216,21.9513,22.1476,789564.75207677,0
+AJG.US,D,20110329,000000,22.1555,22.2725,21.9722,22.2448,578907.24027894,0
+AJG.US,D,20110330,000000,22.2299,22.3489,22.2219,22.3202,512006.01643227,0
+AJG.US,D,20110331,000000,22.2905,22.3122,22.1912,22.2557,660556.16422188,0
+AJG.US,D,20110401,000000,22.3489,22.571,22.3489,22.5432,1140644.131328,0
+AJG.US,D,20110404,000000,22.5274,22.6375,22.5204,22.6018,823841.90894806,0
+AJG.US,D,20110405,000000,22.5432,22.6225,22.5204,22.571,732599.2137484,0
+AJG.US,D,20110406,000000,22.6375,22.7534,22.5204,22.7256,640312.62102448,0
+AJG.US,D,20110407,000000,22.6889,22.8416,22.6018,22.7118,757666.87468348,0
+AJG.US,D,20110408,000000,22.6751,22.7335,22.4629,22.5274,1007486.1768888,0
+AJG.US,D,20110411,000000,22.5204,22.6375,22.3975,22.4431,360711.47718035,0
+AJG.US,D,20110412,000000,22.3072,22.3132,21.9642,21.9642,627297.68995881,0
+AJG.US,D,20110413,000000,22.0683,22.0941,21.9206,21.9642,700783.03268309,0
+AJG.US,D,20110414,000000,21.7728,22.103,21.7658,21.9929,931225.1762063,0
+AJG.US,D,20110415,000000,21.9849,22.0534,21.8631,21.9066,733597.72442377,0
+AJG.US,D,20110418,000000,21.7163,21.7451,21.3365,21.4436,1015799.0304104,0
+AJG.US,D,20110419,000000,21.5468,21.5468,21.2671,21.3515,595626.74680991,0
+AJG.US,D,20110420,000000,21.6925,21.7451,21.5249,21.6519,904919.96719174,0
+AJG.US,D,20110421,000000,21.7163,21.752,21.5914,21.6519,476413.6495401,0
+AJG.US,D,20110425,000000,21.6439,21.7074,21.5696,21.6658,549561.11238937,0
+AJG.US,D,20110426,000000,21.6736,21.8342,21.6598,21.7361,758124.77755885,0
+AJG.US,D,20110427,000000,21.5844,21.9929,21.5169,21.9136,1587433.2803054,0
+AJG.US,D,20110428,000000,21.8402,22.0603,21.8402,22.0455,762402.23591669,0
+AJG.US,D,20110429,000000,22.0921,22.0921,21.6925,21.7897,996087.01764327,0
+AJG.US,D,20110502,000000,21.8631,21.8849,21.4675,21.4745,759653.81006781,0
+AJG.US,D,20110503,000000,21.4745,21.6995,21.4436,21.6995,818721.26379768,0
+AJG.US,D,20110504,000000,21.6736,21.6736,21.3217,21.4506,1027970.7746836,0
+AJG.US,D,20110505,000000,21.3148,21.5546,21.2196,21.4179,703921.78543234,0
+AJG.US,D,20110506,000000,21.6291,21.6866,21.4506,21.4585,716712.80804354,0
+AJG.US,D,20110509,000000,21.4358,21.5032,21.3365,21.3435,628193.32377672,0
+AJG.US,D,20110510,000000,21.4358,21.6211,21.4248,21.5546,831594.99133351,0
+AJG.US,D,20110511,000000,21.5696,21.6519,21.3842,21.4675,663559.76502113,0
+AJG.US,D,20110512,000000,21.6796,21.7451,21.1422,21.6796,921574.92353764,0
+AJG.US,D,20110513,000000,21.6925,21.6925,21.2751,21.3435,616335.25305917,0
+AJG.US,D,20110516,000000,21.2603,21.4506,21.2056,21.3435,410145.82438447,0
+AJG.US,D,20110517,000000,21.2106,21.3078,20.9241,21.0282,728366.1336428,0
+AJG.US,D,20110518,000000,21.0739,21.283,21.0134,21.2671,451817.00323673,0
+AJG.US,D,20110519,000000,21.3296,21.401,21.2196,21.3078,945022.77826601,0
+AJG.US,D,20110520,000000,21.2543,21.283,21.0065,21.0134,1056518.0940328,0
+AJG.US,D,20110523,000000,20.8309,20.8309,20.5672,20.5939,1029810.4549582,0
+AJG.US,D,20110524,000000,20.6643,20.7209,20.5057,20.5385,510029.16701436,0
+AJG.US,D,20110525,000000,20.6485,20.6555,20.3857,20.6326,1180638.013965,0
+AJG.US,D,20110526,000000,20.59,20.9112,20.5523,20.8518,857525.00239732,0
+AJG.US,D,20110527,000000,20.939,21.0282,20.824,20.939,469592.51045166,0
+AJG.US,D,20110531,000000,21.0788,21.1889,20.8825,21.0085,1199894.1410501,0
+AJG.US,D,20110601,000000,20.9638,21.0134,20.7,20.7209,1206352.1853474,0
+AJG.US,D,20110602,000000,20.8091,20.9469,20.6782,20.7734,1219768.5378766,0
+AJG.US,D,20110603,000000,20.59,20.8963,20.4858,20.7656,1109127.5034653,0
+AJG.US,D,20110606,000000,20.7,20.9033,20.6019,20.7059,717199.96022152,0
+AJG.US,D,20110607,000000,20.8061,20.9013,20.6822,20.8061,605874.08869051,0
+AJG.US,D,20110608,000000,20.7685,20.8875,20.6356,20.7089,1093706.0608123,0
+AJG.US,D,20110609,000000,20.7376,20.7685,20.5692,20.7376,770767.53646371,0
+AJG.US,D,20110610,000000,20.6584,20.6962,20.3461,20.4463,578777.13131215,0
+AJG.US,D,20110613,000000,20.4858,20.7586,20.4086,20.6713,1405033.6206207,0
+AJG.US,D,20110614,000000,20.7853,20.9033,20.7139,20.7506,822539.8106835,0
+AJG.US,D,20110615,000000,20.5523,20.7656,20.4086,20.5057,766523.36179505,0
+AJG.US,D,20110616,000000,20.4998,20.7456,20.4303,20.5762,997800.62333767,0
+AJG.US,D,20110617,000000,20.6673,20.7376,20.3926,20.5622,1602320.1667383,0
+AJG.US,D,20110620,000000,20.5067,20.7546,20.473,20.5959,641311.13169986,0
+AJG.US,D,20110621,000000,20.6822,20.8498,20.6435,20.7893,1388541.0483341,0
+AJG.US,D,20110622,000000,20.7606,20.8359,20.6742,20.6742,756887.22947937,0
+AJG.US,D,20110623,000000,20.48,20.6356,20.3779,20.6039,834160.86119022,0
+AJG.US,D,20110624,000000,20.6267,20.7329,20.464,20.4998,732930.0334469,0
+AJG.US,D,20110627,000000,20.5215,20.6882,20.4225,20.4303,729348.5067719,0
+AJG.US,D,20110628,000000,20.6197,20.7606,20.4938,20.7456,469122.50441659,0
+AJG.US,D,20110629,000000,20.8131,21.0867,20.7763,21.0669,719959.48063347,0
+AJG.US,D,20110630,000000,21.0808,21.3395,21.0432,21.1303,937662.03997421,0
+AJG.US,D,20110701,000000,21.1185,21.293,21.0134,21.2701,768212.76117005,0
+AJG.US,D,20110705,000000,21.287,21.3028,21.1185,21.2126,458202.42857591,0
+AJG.US,D,20110706,000000,21.1988,21.3892,21.1601,21.3336,496742.92345204,0
+AJG.US,D,20110707,000000,21.4407,21.5686,21.3892,21.5092,428992.46123299,0
+AJG.US,D,20110708,000000,21.3336,21.3971,21.2126,21.3257,509094.19792742,0
+AJG.US,D,20110711,000000,21.1185,21.2781,20.9688,21.0055,446127.50958038,0
+AJG.US,D,20110712,000000,20.9688,21.2781,20.9291,21.1225,549703.32451587,0
+AJG.US,D,20110713,000000,21.2076,21.3475,20.9836,21.0055,585731.4051573,0
+AJG.US,D,20110714,000000,21.0739,21.1303,20.7606,20.7893,678318.55968047,0
+AJG.US,D,20110715,000000,20.8636,20.8875,20.4571,20.5622,542738.9647043,0
+AJG.US,D,20110718,000000,20.4998,20.584,20.2122,20.3709,713056.64521705,0
+AJG.US,D,20110719,000000,20.3302,20.3302,19.9039,19.9673,1951899.7627832,0
+AJG.US,D,20110720,000000,19.9763,20.0873,19.8722,19.9326,774725.2696861,0
+AJG.US,D,20110721,000000,20.0367,20.4938,19.999,20.48,1003877.4181045,0
+AJG.US,D,20110722,000000,20.4868,20.4998,20.2559,20.4006,453101.95535837,0
+AJG.US,D,20110725,000000,20.2717,20.5305,20.2409,20.4006,677399.72813979,0
+AJG.US,D,20110726,000000,20.4263,20.6099,20.3729,20.4195,642283.41886254,0
+AJG.US,D,20110727,000000,20.6356,21.4555,20.4155,20.8953,2029825.9565212,0
+AJG.US,D,20110728,000000,21.0867,21.1522,20.7685,20.821,1208746.5937751,0
+AJG.US,D,20110729,000000,20.6505,20.9122,20.4908,20.822,1313485.3206385,0
+AJG.US,D,20110801,000000,21.0352,21.1363,20.6505,20.9628,1576664.493961,0
+AJG.US,D,20110802,000000,20.8458,21.0085,20.7903,20.8141,1222644.0469023,0
+AJG.US,D,20110803,000000,20.8131,21.0529,20.6267,20.9628,1367575.3499412,0
+AJG.US,D,20110804,000000,20.7606,20.8131,20.1785,20.1895,1204502.4191064,0
+AJG.US,D,20110805,000000,20.3392,20.3392,19.4509,19.5846,1754185.5716894,0
+AJG.US,D,20110808,000000,19.0343,19.4269,18.1421,18.1489,2958706.1455354,0
+AJG.US,D,20110809,000000,18.4811,19.3913,17.9824,19.3784,1976692.076835,0
+AJG.US,D,20110810,000000,19.0176,19.3705,18.6358,18.6666,1995147.3781865,0
+AJG.US,D,20110811,000000,18.7984,19.9763,18.719,19.7859,1245264.8523844,0
+AJG.US,D,20110812,000000,20.0288,20.0288,19.4816,19.6203,1119681.458725,0
+AJG.US,D,20110815,000000,19.8276,20.0695,19.7929,20.0695,442500.5960565,0
+AJG.US,D,20110816,000000,20.006,20.0625,19.7462,19.9901,591211.11071215,0
+AJG.US,D,20110817,000000,20.128,20.2331,19.889,19.9536,719309.94439615,0
+AJG.US,D,20110818,000000,19.4656,19.5946,19.1623,19.2922,1165629.0873385,0
+AJG.US,D,20110819,000000,19.0343,19.5777,18.9629,19.1236,616162.78303343,0
+AJG.US,D,20110822,000000,19.5262,19.6123,19.0264,19.2069,780531.76055289,0
+AJG.US,D,20110823,000000,19.3,20.0487,19.2069,20.0487,1239241.5132396,0
+AJG.US,D,20110824,000000,20.0625,20.3709,19.8811,20.3461,973431.91987535,0
+AJG.US,D,20110825,000000,20.5385,20.5385,19.8345,20.1835,1124185.8513273,0
+AJG.US,D,20110826,000000,20.0427,20.6742,20.0427,20.5385,1279879.8891307,0
+AJG.US,D,20110829,000000,20.8061,20.9836,20.6267,20.9767,876717.58789397,0
+AJG.US,D,20110830,000000,20.821,21.0282,20.6197,20.8359,534190.09956847,0
+AJG.US,D,20110831,000000,20.9192,21.0876,20.6575,20.8914,986419.6188317,0
+AJG.US,D,20110901,000000,21.0055,21.1185,20.6356,20.7089,999742.17187312,0
+AJG.US,D,20110902,000000,20.3709,20.582,20.13,20.13,498241.69806174,0
+AJG.US,D,20110906,000000,19.5648,19.9376,19.5113,19.8772,1038168.6953287,0
+AJG.US,D,20110907,000000,20.0863,20.5672,20.0863,20.5275,752921.42748385,0
+AJG.US,D,20110908,000000,20.3897,20.6584,20.3173,20.4333,926613.87236003,0
+AJG.US,D,20110909,000000,20.2282,20.4195,19.7115,20.0953,1733380.2401626,0
+AJG.US,D,20110912,000000,19.4746,20.12,19.3705,20.1112,1607726.2447383,0
+AJG.US,D,20110913,000000,20.0953,20.2786,19.889,20.0556,1538205.6954129,0
+AJG.US,D,20110914,000000,20.2122,20.4383,19.999,20.2639,1351931.0074303,0
+AJG.US,D,20110915,000000,20.464,20.6584,20.2559,20.6435,853233.4236865,0
+AJG.US,D,20110916,000000,20.6178,20.941,20.4493,20.941,1360247.8953385,0
+AJG.US,D,20110919,000000,20.584,20.8875,20.4463,20.7456,883564.95049509,0
+AJG.US,D,20110920,000000,20.7466,21.1572,20.6663,20.6663,1037888.3054623,0
+AJG.US,D,20110921,000000,20.6505,20.7466,19.9306,19.9306,1278213.6874784,0
+AJG.US,D,20110922,000000,19.4816,19.9376,19.4577,19.7354,1299303.4432583,0
+AJG.US,D,20110923,000000,19.668,19.8097,19.4885,19.7205,784890.91523871,0
+AJG.US,D,20110926,000000,19.8939,20.005,19.532,19.9882,750109.46004654,0
+AJG.US,D,20110927,000000,20.2736,20.4056,19.9376,20.1112,1094911.3337993,0
+AJG.US,D,20110928,000000,20.1527,20.1627,19.548,19.5648,932100.63809138,0
+AJG.US,D,20110929,000000,19.9306,20.1716,19.7661,20.128,811618.72624618,0
+AJG.US,D,20110930,000000,19.8355,20.1805,19.7135,19.7135,839648.63551821,0
+AJG.US,D,20111003,000000,19.668,19.998,19.1266,19.1424,954119.31137833,0
+AJG.US,D,20111004,000000,19.0284,19.8692,18.9422,19.8385,1293361.8004415,0
+AJG.US,D,20111005,000000,19.8772,20.2499,19.5787,20.12,658769.93956926,0
+AJG.US,D,20111006,000000,20.1042,20.4988,19.9882,20.477,444479.4626677,0
+AJG.US,D,20111007,000000,20.7329,20.8736,20.1112,20.2052,1108399.2966899,0
+AJG.US,D,20111010,000000,20.4908,20.8071,20.358,20.7982,617665.5920297,0
+AJG.US,D,20111011,000000,20.6178,20.7329,20.483,20.5672,607172.1525685,0
+AJG.US,D,20111012,000000,20.6732,20.8895,20.6029,20.7179,630657.32537261,0
+AJG.US,D,20111013,000000,20.5117,20.6812,20.4333,20.5523,742361.42064429,0
+AJG.US,D,20111014,000000,20.7843,20.8518,20.477,20.7982,579634.43845767,0
+AJG.US,D,20111017,000000,20.7763,20.7763,20.1835,20.2499,902880.58478204,0
+AJG.US,D,20111018,000000,20.3332,21.1729,20.3332,21.0232,1101336.0944075,0
+AJG.US,D,20111019,000000,20.941,21.5319,20.8369,21.3415,1489419.8758494,0
+AJG.US,D,20111020,000000,21.3247,21.8342,21.2613,21.8185,1552707.2979285,0
+AJG.US,D,20111021,000000,22.0039,22.8774,21.8412,22.8774,3153142.3975433,0
+AJG.US,D,20111024,000000,23.0399,23.5942,23.0092,23.4742,2210535.2082344,0
+AJG.US,D,20111025,000000,23.3027,23.3027,22.7256,22.8922,2908813.8954559,0
+AJG.US,D,20111026,000000,23.5258,23.5258,22.6492,23.2561,2427386.5120094,0
+AJG.US,D,20111027,000000,23.9868,24.0701,23.5258,23.9243,1596487.4523588,0
+AJG.US,D,20111028,000000,23.7301,23.7301,23.1342,23.2025,2351313.1103023,0
+AJG.US,D,20111031,000000,22.9537,23.4158,22.8099,23.1609,1706123.9245148,0
+AJG.US,D,20111101,000000,22.4123,22.9081,22.2835,22.4123,2049648.914919,0
+AJG.US,D,20111102,000000,22.7792,22.9081,22.6345,22.8297,1289351.6201937,0
+AJG.US,D,20111103,000000,23.0012,23.1015,22.6345,22.9011,942864.38145257,0
+AJG.US,D,20111104,000000,22.7167,22.9071,22.6235,22.8357,768524.41753236,0
+AJG.US,D,20111107,000000,22.7852,22.9151,22.5898,22.8367,754559.38843012,0
+AJG.US,D,20111108,000000,22.9488,23.2412,22.7187,23.2412,986969.30400147,0
+AJG.US,D,20111109,000000,22.7395,23.0092,22.6741,22.8297,1316421.3454628,0
+AJG.US,D,20111110,000000,23.0478,23.15,22.8238,23.0707,688426.7152245,0
+AJG.US,D,20111111,000000,23.2868,23.5862,23.2115,23.4742,708855.84020398,0
+AJG.US,D,20111114,000000,23.2621,23.3691,23.142,23.2709,1089136.1094284,0
+AJG.US,D,20111115,000000,23.2342,23.496,23.15,23.3631,894656.48776487,0
+AJG.US,D,20111116,000000,23.1609,23.5128,23.0875,23.1877,1524789.3428838,0
+AJG.US,D,20111117,000000,23.1877,23.1956,22.6265,22.7118,1116043.4506381,0
+AJG.US,D,20111118,000000,22.8604,22.9011,22.5808,22.7455,723683.21943496,0
+AJG.US,D,20111121,000000,22.4491,22.568,22.1783,22.3796,1000338.2524884,0
+AJG.US,D,20111122,000000,22.4649,22.5898,22.2557,22.4123,1906750.94271,0
+AJG.US,D,20111123,000000,22.2488,22.2765,21.9692,22.0039,875589.97684845,0
+AJG.US,D,20111125,000000,21.9245,22.2626,21.9008,22.1338,290813.71271092,0
+AJG.US,D,20111128,000000,22.6949,22.6949,22.3349,22.4708,1325048.8811367,0
+AJG.US,D,20111129,000000,22.574,22.574,22.327,22.3409,861332.45472008,0
+AJG.US,D,20111130,000000,23.1549,23.2511,22.8307,23.2224,1705290.8236887,0
+AJG.US,D,20111201,000000,23.0945,23.496,23.0171,23.3691,1082832.3804172,0
+AJG.US,D,20111202,000000,23.4901,23.7954,23.4475,23.7161,1028852.2881485,0
+AJG.US,D,20111205,000000,23.9302,24.1107,23.7161,23.9372,1217785.6368788,0
+AJG.US,D,20111206,000000,23.8798,24.0462,23.7528,23.9035,562834.24419535,0
+AJG.US,D,20111207,000000,23.7301,24.1137,23.6834,24.0859,945967.83331937,0
+AJG.US,D,20111208,000000,23.9035,24.1534,23.8491,24.0027,1308518.9907743,0
+AJG.US,D,20111209,000000,24.1008,24.424,24.1008,24.3805,992573.06694326,0
+AJG.US,D,20111212,000000,24.1345,24.1721,23.9302,24.1256,1008193.2031347,0
+AJG.US,D,20111213,000000,24.2684,24.4488,24.1721,24.2852,1246900.7961374,0
+AJG.US,D,20111214,000000,24.0978,24.4032,24.0919,24.3248,1005742.3132951,0
+AJG.US,D,20111215,000000,24.4727,24.5747,24.2941,24.433,1370565.8389841,0
+AJG.US,D,20111216,000000,24.5331,24.549,24.2495,24.3745,1513704.8657905,0
+AJG.US,D,20111219,000000,24.424,24.5747,24.0621,24.1345,663913.7824424,0
+AJG.US,D,20111220,000000,24.4717,24.7393,24.3517,24.7235,1022830.966197,0
+AJG.US,D,20111221,000000,24.6878,24.9594,24.6303,24.887,943428.18697534,0
+AJG.US,D,20111222,000000,24.9267,25.1211,24.8087,25.0913,647332.45365135,0
+AJG.US,D,20111223,000000,25.1468,25.3481,25.0844,25.3312,337904.08131952,0
+AJG.US,D,20111227,000000,25.1825,25.4761,25.1825,25.3481,453643.57175501,0
+AJG.US,D,20111228,000000,25.4404,25.4404,25.2945,25.3024,591767.85605842,0
+AJG.US,D,20111229,000000,25.4095,25.4928,25.3391,25.4928,438301.80823672,0
+AJG.US,D,20111230,000000,25.4404,25.5236,25.3024,25.3094,474548.75434942,0
+AJG.US,D,20120103,000000,25.4761,25.6525,25.1468,25.1974,932333.62391563,0
+AJG.US,D,20120104,000000,25.1468,25.1825,24.7056,24.7938,770219.86848721,0
+AJG.US,D,20120105,000000,24.6748,24.8732,24.2268,24.8553,992129.28442088,0
+AJG.US,D,20120106,000000,24.7938,24.9784,24.6064,24.9079,565116.69839572,0
+AJG.US,D,20120109,000000,24.9029,24.9784,24.7582,24.9504,435434.36798411,0
+AJG.US,D,20120110,000000,25.0774,25.0774,24.8484,24.9841,601698.4985935,0
+AJG.US,D,20120111,000000,24.895,25.0705,24.7938,24.9911,520152.45150802,0
+AJG.US,D,20120112,000000,25.0774,25.1538,24.895,25.0051,409633.45729044,0
+AJG.US,D,20120113,000000,24.8801,25.0218,24.8255,24.9644,625529.62004575,0
+AJG.US,D,20120117,000000,25.0457,25.1676,24.7671,24.8652,552761.38953378,0
+AJG.US,D,20120118,000000,24.895,25.1974,24.7938,25.1974,332115.74519228,0
+AJG.US,D,20120119,000000,25.3164,25.3164,25.0308,25.0774,395820.72628111,0
+AJG.US,D,20120120,000000,25.014,25.2133,24.9267,25.1895,849629.70788538,0
+AJG.US,D,20120123,000000,25.1825,25.4037,25.0973,25.4037,611492.98058193,0
+AJG.US,D,20120124,000000,25.2787,25.4334,25.2043,25.3312,766872.33623311,0
+AJG.US,D,20120125,000000,25.3263,25.4037,25.1538,25.3977,666890.15113233,0
+AJG.US,D,20120126,000000,25.4928,25.59,25.3481,25.365,613586.82721029,0
+AJG.US,D,20120127,000000,25.0051,25.4095,25.0051,25.2717,853412.95388874,0
+AJG.US,D,20120130,000000,25.0705,25.365,24.8255,25.2657,1222644.0469023,0
+AJG.US,D,20120131,000000,25.4304,25.5682,25.1241,25.24,790514.85011334,0
+AJG.US,D,20120201,000000,25.6267,26.0768,25.0457,25.9598,1391828.0647897,0
+AJG.US,D,20120202,000000,26.0768,26.3406,25.9598,26.2424,1220225.4321553,0
+AJG.US,D,20120203,000000,26.401,26.4536,26.172,26.3267,1194245.999856,0
+AJG.US,D,20120206,000000,25.7587,26.4615,25.7587,26.4536,1056646.1858063,0
+AJG.US,D,20120207,000000,26.3544,26.7421,26.3188,26.644,729154.85621668,0
+AJG.US,D,20120208,000000,26.527,26.6974,26.4773,26.6578,720494.03685362,0
+AJG.US,D,20120209,000000,26.6499,26.9087,26.52,26.871,669484.26169501,0
+AJG.US,D,20120210,000000,26.515,26.7193,26.4773,26.6578,555437.19642445,0
+AJG.US,D,20120213,000000,26.8175,27.0147,26.6499,26.7054,589460.186942,0
+AJG.US,D,20120214,000000,26.644,26.7124,26.4318,26.5437,638172.3789506,0
+AJG.US,D,20120215,000000,26.5437,26.5844,26.2017,26.2632,786399.77581483,0
+AJG.US,D,20120216,000000,26.2424,26.527,26.1938,26.3871,996400.69119886,0
+AJG.US,D,20120217,000000,26.4923,26.4923,26.3624,26.3703,818374.3065529,0
+AJG.US,D,20120221,000000,26.3406,26.3544,26.0065,26.1492,1288724.2730825,0
+AJG.US,D,20120222,000000,25.825,26.2554,25.7794,26.0382,1161571.5030485,0
+AJG.US,D,20120223,000000,26.1443,26.2801,25.9321,26.2424,745275.25634243,0
+AJG.US,D,20120224,000000,26.2354,26.2721,25.9529,26.1224,563186.24442334,0
+AJG.US,D,20120227,000000,25.939,26.181,25.6614,25.9846,743714.95733758,0
+AJG.US,D,20120228,000000,26.0065,26.0857,25.8498,25.9251,305771.20090869,0
+AJG.US,D,20120229,000000,25.9598,26.1115,25.8051,25.8211,516916.87348115,0
+AJG.US,D,20120301,000000,25.8874,26.2266,25.7794,26.2266,629212.00638493,0
+AJG.US,D,20120302,000000,26.2087,26.2087,25.8181,25.8894,396894.88170462,0
+AJG.US,D,20120305,000000,25.7644,26.165,25.7377,26.0927,470771.55992591,0
+AJG.US,D,20120306,000000,25.9053,26.0728,25.8894,25.9191,691584.63130995,0
+AJG.US,D,20120307,000000,25.9489,26.0907,25.7744,26.0907,515620.82679645,0
+AJG.US,D,20120308,000000,26.1463,26.4407,26.0967,26.4228,699412.34984689,0
+AJG.US,D,20120309,000000,26.4407,26.6519,26.408,26.5854,867249.89121747,0
+AJG.US,D,20120312,000000,26.4923,26.871,26.4536,26.7341,652422.84090247,0
+AJG.US,D,20120313,000000,26.8234,27.106,26.7589,27.106,722989.30494541,0
+AJG.US,D,20120314,000000,27.1496,27.2418,26.9434,27.0832,687443.33349875,0
+AJG.US,D,20120315,000000,27.1644,27.4927,26.983,27.4441,876635.89156598,0
+AJG.US,D,20120316,000000,27.5016,27.5016,27.0137,27.0267,1799458.4491495,0
+AJG.US,D,20120319,000000,26.9523,27.1357,26.7501,26.8106,1190079.4871288,0
+AJG.US,D,20120320,000000,26.6916,27.0584,26.6311,26.876,710097.42267003,0
+AJG.US,D,20120321,000000,26.8829,26.9671,26.7451,26.7619,581603.21910245,0
+AJG.US,D,20120322,000000,26.6073,26.7203,26.4407,26.5765,548167.23183042,0
+AJG.US,D,20120323,000000,26.5924,26.8263,26.4536,26.8204,444808.26517292,0
+AJG.US,D,20120326,000000,26.866,27.2408,26.8263,27.2408,688872.51494017,0
+AJG.US,D,20120327,000000,27.1863,27.3103,27.1576,27.2567,696716.37102338,0
+AJG.US,D,20120328,000000,27.3023,27.5323,27.2329,27.4709,1000208.1435216,0
+AJG.US,D,20120329,000000,27.2883,27.3777,27.0654,27.3192,703830.00313794,0
+AJG.US,D,20120330,000000,27.4867,27.5095,27.3023,27.3103,1003635.3549104,0
+AJG.US,D,20120402,000000,27.328,27.5016,27.1397,27.3687,1012629.0111653,0
+AJG.US,D,20120403,000000,27.3023,27.5323,27.2021,27.5323,1491338.2266621,0
+AJG.US,D,20120404,000000,27.3777,27.6433,27.335,27.4867,1334034.4686184,0
+AJG.US,D,20120405,000000,27.4163,27.684,27.2883,27.5095,543892.79926251,0
+AJG.US,D,20120409,000000,27.1943,27.2111,27.0267,27.1347,1144164.1336079,0
+AJG.US,D,20120410,000000,27.0891,27.105,26.4923,26.4923,1137941.092328,0
+AJG.US,D,20120411,000000,26.7084,26.7203,26.4615,26.645,977888.90843542,0
+AJG.US,D,20120412,000000,26.7004,26.866,26.4863,26.7966,894149.16365405,0
+AJG.US,D,20120413,000000,26.8263,27.0654,26.6519,26.6588,1280661.5515281,0
+AJG.US,D,20120416,000000,26.7818,26.9226,26.6311,26.7619,707130.13134988,0
+AJG.US,D,20120417,000000,26.9414,27.4937,26.876,27.3935,1609054.5665155,0
+AJG.US,D,20120418,000000,27.2488,27.4867,27.0891,27.2488,1608942.6122883,0
+AJG.US,D,20120419,000000,27.2716,27.684,27.2567,27.6681,1265119.0772781,0
+AJG.US,D,20120420,000000,27.6999,27.8585,27.5938,27.814,978659.47626975,0
+AJG.US,D,20120423,000000,27.5759,27.7306,27.4253,27.7227,842298.2188962,0
+AJG.US,D,20120424,000000,27.7436,27.8902,27.6681,27.8813,602771.64542036,0
+AJG.US,D,20120425,000000,27.9824,28.3572,27.8902,28.27,1151616.6541941,0
+AJG.US,D,20120426,000000,28.2779,28.6547,28.144,28.5843,660773.01249986,0
+AJG.US,D,20120427,000000,28.6547,28.7826,28.4117,28.7182,890273.12675965,0
+AJG.US,D,20120430,000000,28.617,28.7766,28.5267,28.7003,678474.89215994,0
+AJG.US,D,20120501,000000,28.7409,28.9997,28.623,28.8302,1006171.9754645,0
+AJG.US,D,20120502,000000,28.5674,29.2189,28.3492,28.5347,1029416.0936713,0
+AJG.US,D,20120503,000000,28.4703,28.7003,28.3314,28.381,874296.95595367,0
+AJG.US,D,20120504,000000,28.381,28.381,27.9507,28.0896,1167230.7388056,0
+AJG.US,D,20120507,000000,27.9656,28.0053,27.684,27.7832,1214845.577668,0
+AJG.US,D,20120508,000000,27.7534,27.8307,27.5234,27.676,1201209.351071,0
+AJG.US,D,20120509,000000,27.5452,27.6305,27.339,27.5154,790726.65540812,0
+AJG.US,D,20120510,000000,27.455,27.6017,27.1397,27.4004,1220082.2114322,0
+AJG.US,D,20120511,000000,27.2883,27.5234,27.0891,27.3935,694237.24047786,0
+AJG.US,D,20120514,000000,27.1268,27.2883,26.9751,27.1189,872998.89207568,0
+AJG.US,D,20120515,000000,27.1347,27.335,27.0137,27.1268,501866.59439234,0
+AJG.US,D,20120516,000000,27.2259,27.2567,26.8066,26.8066,470640.44236248,0
+AJG.US,D,20120517,000000,26.8343,26.8343,26.3871,26.3871,929768.76265556,0
+AJG.US,D,20120518,000000,26.4318,26.4536,25.8181,25.8587,1002670.1279242,0
+AJG.US,D,20120521,000000,25.9489,26.1274,25.7874,26.056,1002584.3972097,0
+AJG.US,D,20120522,000000,26.1463,26.536,26.1056,26.4456,1105832.4182366,0
+AJG.US,D,20120523,000000,26.2701,26.5507,26.1551,26.52,704214.27845846,0
+AJG.US,D,20120524,000000,26.5667,26.8502,26.515,26.8502,828629.71720664,0
+AJG.US,D,20120525,000000,26.8125,26.982,26.645,26.7004,342913.7808393,0
+AJG.US,D,20120529,000000,26.8879,27.0187,26.7738,26.9414,615385.15502261,0
+AJG.US,D,20120530,000000,26.8263,26.866,26.5854,26.5854,731075.22422265,0
+AJG.US,D,20120531,000000,26.5507,26.7203,26.4,26.5437,4963556.2234159,0
+AJG.US,D,20120601,000000,26.2334,26.4407,26.0728,26.1403,858039.38668463,0
+AJG.US,D,20120604,000000,26.1621,26.2087,25.8448,26.0967,651022.90876367,0
+AJG.US,D,20120605,000000,25.9757,26.1987,25.9757,26.168,565853.98254087,0
+AJG.US,D,20120606,000000,26.3396,26.7331,26.3098,26.7331,431799.38568709,0
+AJG.US,D,20120607,000000,26.9653,27.0117,26.6033,26.6093,810882.45069768,0
+AJG.US,D,20120608,000000,26.511,26.5517,26.3168,26.3931,1216391.7563198,0
+AJG.US,D,20120611,000000,26.5507,26.6588,26.1056,26.1204,799862.52378946,0
+AJG.US,D,20120612,000000,26.2007,26.3931,26.064,26.3019,1171144.0937758,0
+AJG.US,D,20120613,000000,26.2167,26.6231,26.0183,26.2949,852086.64930478,0
+AJG.US,D,20120614,000000,26.2949,26.4456,26.1204,26.4,954684.12549773,0
+AJG.US,D,20120615,000000,26.4407,26.5022,26.0143,26.0382,1586481.1650756,0
+AJG.US,D,20120618,000000,25.9558,26.4685,25.8359,26.3931,883686.99068875,0
+AJG.US,D,20120619,000000,26.4169,26.7174,26.401,26.6954,751087.79878907,0
+AJG.US,D,20120620,000000,26.516,26.6954,26.401,26.6033,824019.42195701,0
+AJG.US,D,20120621,000000,26.6677,26.8403,26.3783,26.4466,862682.96562344,0
+AJG.US,D,20120622,000000,26.5864,26.6677,26.3009,26.5864,2617665.3286599,0
+AJG.US,D,20120625,000000,26.3693,26.3783,26.0223,26.1987,823392.07484582,0
+AJG.US,D,20120626,000000,26.2067,26.4238,26.047,26.3614,647418.1843659,0
+AJG.US,D,20120627,000000,26.3871,26.5607,26.3009,26.3693,417338.12703709,0
+AJG.US,D,20120628,000000,26.2226,26.7709,26.1987,26.7491,851627.73783277,0
+AJG.US,D,20120629,000000,27.0891,27.0961,26.8938,27.0654,685088.26034017,0
+AJG.US,D,20120702,000000,27.0654,27.4907,27.0654,27.348,738042.60982414,0
+AJG.US,D,20120703,000000,27.2963,27.4907,27.2576,27.4203,258233.01539114,0
+AJG.US,D,20120705,000000,27.3954,27.6046,27.2031,27.5988,703480.02010324,0
+AJG.US,D,20120706,000000,27.4203,27.4203,27.2269,27.3567,456623.97483151,0
+AJG.US,D,20120709,000000,27.2893,27.4351,27.1347,27.4272,877242.0581477,0
+AJG.US,D,20120710,000000,27.4679,27.5124,27.2339,27.341,620674.23581216,0
+AJG.US,D,20120711,000000,27.2963,27.4203,27.2121,27.3647,374893.35456058,0
+AJG.US,D,20120712,000000,27.2736,27.328,27.0337,27.2031,324530.08984937,0
+AJG.US,D,20120713,000000,27.2963,27.6046,27.22,27.5988,419417.85331246,0
+AJG.US,D,20120716,000000,27.5056,27.7812,27.3707,27.4044,486958.52743002,0
+AJG.US,D,20120717,000000,27.449,27.8744,27.4272,27.791,681905.12933868,0
+AJG.US,D,20120718,000000,27.7147,27.8982,27.7059,27.7723,518424.72546063,0
+AJG.US,D,20120719,000000,27.813,27.8674,27.4757,27.6403,568870.69509647,0
+AJG.US,D,20120720,000000,27.4907,27.7416,27.3876,27.5056,535773.59629609,0
+AJG.US,D,20120723,000000,27.22,27.4757,27.0405,27.3954,299855.78160458,0
+AJG.US,D,20120724,000000,27.4351,27.4679,26.8185,26.9314,710672.32275585,0
+AJG.US,D,20120725,000000,27.0484,27.2497,26.9027,27.104,295094.19685869,0
+AJG.US,D,20120726,000000,27.3876,27.5482,27.2121,27.348,337884.91798333,0
+AJG.US,D,20120727,000000,27.5422,28.0519,27.3876,27.9437,747775.56741743,0
+AJG.US,D,20120730,000000,27.9041,27.921,27.682,27.813,462349.77796696,0
+AJG.US,D,20120731,000000,27.2893,27.5056,27.0891,27.3797,955787.53022385,0
+AJG.US,D,20120801,000000,27.8902,28.5923,27.674,27.7416,878373.70357979,0
+AJG.US,D,20120802,000000,27.5124,27.6286,27.2825,27.4044,533051.39395989,0
+AJG.US,D,20120803,000000,27.7059,27.813,27.348,27.4351,948327.94946116,0
+AJG.US,D,20120806,000000,27.4203,27.5274,27.1258,27.1486,503591.29464981,0
+AJG.US,D,20120807,000000,27.4421,27.4421,27.104,27.1704,743495.08326967,0
+AJG.US,D,20120808,000000,27.0654,27.1397,26.9107,27.0117,809955.55038387,0
+AJG.US,D,20120809,000000,27.0484,27.1644,26.7579,26.8938,506092.61432145,0
+AJG.US,D,20120810,000000,26.872,27.0117,26.7768,26.9384,328048.07493594,0
+AJG.US,D,20120813,000000,26.8473,26.8938,26.5934,26.8026,472888.60427703,0
+AJG.US,D,20120814,000000,26.8561,27.1258,26.8026,26.988,490113.41772555,0
+AJG.US,D,20120815,000000,27.0177,27.5988,26.9563,27.5353,1469686.6825528,0
+AJG.US,D,20120816,000000,27.449,27.6573,27.3567,27.6403,865216.56038762,0
+AJG.US,D,20120817,000000,27.7147,27.913,27.5482,27.8377,804976.10876335,0
+AJG.US,D,20120820,000000,27.69,27.8674,27.674,27.813,570137.49247856,0
+AJG.US,D,20120821,000000,27.9279,27.9746,27.5809,27.6216,514678.79753302,0
+AJG.US,D,20120822,000000,27.5274,27.7059,27.4757,27.6046,454417.16537927,0
+AJG.US,D,20120823,000000,27.5908,27.682,27.3876,27.4421,297031.71100757,0
+AJG.US,D,20120824,000000,27.4044,27.5908,27.3954,27.5353,334679.59785572,0
+AJG.US,D,20120827,000000,27.5908,27.8377,27.5124,27.7217,454137.78410949,0
+AJG.US,D,20120828,000000,27.6403,27.8585,27.6216,27.6989,371485.30650797,0
+AJG.US,D,20120829,000000,27.7723,27.813,27.5908,27.7514,439201.4764412,0
+AJG.US,D,20120830,000000,27.6286,27.69,27.459,27.5908,287955.34982809,0
+AJG.US,D,20120831,000000,27.6989,27.7593,27.328,27.5661,653459.67825023,0
+AJG.US,D,20120904,000000,27.5422,27.9666,27.4976,27.9279,590236.80635618,0
+AJG.US,D,20120905,000000,28.0132,28.0846,27.8377,27.9914,581600.19331252,0
+AJG.US,D,20120906,000000,28.0756,28.1689,28.028,28.1303,967432.78704997,0
+AJG.US,D,20120907,000000,28.1689,28.1927,27.9824,28.159,483233.78003189,0
+AJG.US,D,20120910,000000,28.0916,28.146,27.7723,27.791,572188.97804797,0
+AJG.US,D,20120911,000000,27.806,27.9983,27.7514,27.9606,291653.87371354,0
+AJG.US,D,20120912,000000,27.9666,28.273,27.9517,28.273,523948.80926772,0
+AJG.US,D,20120913,000000,28.2977,28.6607,28.0846,28.6607,730460.9888678,0
+AJG.US,D,20120914,000000,28.6308,28.9163,28.6001,28.7766,842842.86108276,0
+AJG.US,D,20120917,000000,28.726,28.9858,28.6775,28.6834,929212.01730929,0
+AJG.US,D,20120918,000000,28.607,28.6834,28.4157,28.4524,368440.3532464,0
+AJG.US,D,20120919,000000,28.4673,28.6001,28.3057,28.5516,360685.25366767,0
+AJG.US,D,20120920,000000,28.4673,28.6398,28.2373,28.616,430042.41033709,0
+AJG.US,D,20120921,000000,28.7846,28.8826,28.607,28.6834,1532186.3906547,0
+AJG.US,D,20120924,000000,28.5923,28.6914,28.4852,28.5654,379180.89888484,0
+AJG.US,D,20120925,000000,28.6607,28.7627,28.273,28.273,601291.02555021,0
+AJG.US,D,20120926,000000,28.4266,28.5119,27.9477,27.9963,789376.14450476,0
+AJG.US,D,20120927,000000,28.0191,28.0836,27.8545,27.9418,552219.77313714,0
+AJG.US,D,20120928,000000,27.8784,27.9884,27.7455,27.9012,651733.96939613,0
+AJG.US,D,20121001,000000,27.917,28.0677,27.7009,27.8169,1133882.4994414,0
+AJG.US,D,20121002,000000,27.8545,28.0677,27.8545,28.0033,821685.5293279,0
+AJG.US,D,20121003,000000,28.0836,28.273,28.0261,28.2531,1438451.4531531,0
+AJG.US,D,20121004,000000,28.3374,28.5357,28.26,28.4693,931242.32234921,0
+AJG.US,D,20121005,000000,28.5476,28.8143,28.494,28.6874,813400.91651223,0
+AJG.US,D,20121008,000000,28.7052,28.729,28.4693,28.6735,293729.56560234,0
+AJG.US,D,20121009,000000,28.627,28.7231,28.2809,28.3632,303873.02202884,0
+AJG.US,D,20121010,000000,28.3949,28.6437,28.3156,28.3711,467512.78417629,0
+AJG.US,D,20121011,000000,28.4543,28.5199,28.2373,28.273,605790.37516925,0
+AJG.US,D,20121012,000000,28.1917,28.4613,28.0499,28.1023,771523.98394505,0
+AJG.US,D,20121015,000000,28.1023,28.2462,27.9091,28.1917,680503.18000659,0
+AJG.US,D,20121016,000000,28.2134,28.3711,28.145,28.2977,615595.95172074,0
+AJG.US,D,20121017,000000,28.3869,28.5615,28.2977,28.4693,385353.5103326,0
+AJG.US,D,20121018,000000,28.4108,28.6507,28.3295,28.3781,329776.80957997,0
+AJG.US,D,20121019,000000,28.3374,28.3374,27.793,27.8624,460892.35581957,0
+AJG.US,D,20121022,000000,27.8169,27.9626,27.6523,27.8169,307282.07867809,0
+AJG.US,D,20121023,000000,27.5729,27.684,27.4679,27.6146,423387.68969455,0
+AJG.US,D,20121024,000000,27.5729,27.6681,27.4114,27.4757,364870.9297311,0
+AJG.US,D,20121025,000000,27.6423,27.8784,27.3033,27.4917,481603.88785875,0
+AJG.US,D,20121026,000000,27.4917,27.8417,27.4679,27.7851,767892.02743796,0
+AJG.US,D,20121031,000000,27.7544,27.809,27.0068,27.6056,1531051.7194326,0
+AJG.US,D,20121101,000000,27.4917,28.0191,27.2478,27.9716,1128740.6737616,0
+AJG.US,D,20121102,000000,28.1023,28.1837,27.7078,27.9963,1563635.4425423,0
+AJG.US,D,20121105,000000,28.0102,28.1283,27.7237,28.0677,702544.04241965,0
+AJG.US,D,20121106,000000,28.136,28.3869,27.9884,28.1757,647276.98083605,0
+AJG.US,D,20121107,000000,28.0419,28.0419,27.4757,27.676,625777.73481963,0
+AJG.US,D,20121108,000000,27.7009,27.809,27.4757,27.5284,570878.81101028,0
+AJG.US,D,20121109,000000,27.3954,27.7851,27.2478,27.7386,592650.37811999,0
+AJG.US,D,20121112,000000,27.7613,27.8257,27.5284,27.7078,411529.61897701,0
+AJG.US,D,20121113,000000,27.4757,27.8624,27.4757,27.693,756402.09449467,0
+AJG.US,D,20121114,000000,27.793,27.8545,27.3697,27.4976,612846.51727522,0
+AJG.US,D,20121115,000000,27.5432,27.6344,27.2883,27.5928,548016.95093079,0
+AJG.US,D,20121116,000000,27.676,27.9269,27.4837,27.8545,573587.90159013,0
+AJG.US,D,20121119,000000,28.0419,28.2273,27.8862,28.2273,912477.38182868,0
+AJG.US,D,20121120,000000,28.3156,28.3632,27.9477,28.3632,505865.68007705,0
+AJG.US,D,20121121,000000,28.3781,28.5357,28.158,28.5199,352053.68360722,0
+AJG.US,D,20121123,000000,28.5863,28.7539,28.4326,28.7389,338863.25672587,0
+AJG.US,D,20121126,000000,28.5119,28.7677,28.4474,28.5952,555768.01612296,0
+AJG.US,D,20121127,000000,28.61,28.61,28.2898,28.3067,700612.57985062,0
+AJG.US,D,20121128,000000,28.158,28.3295,27.9576,28.3156,493495.24226547,0
+AJG.US,D,20121129,000000,28.505,28.622,28.1341,28.5446,622964.75878567,0
+AJG.US,D,20121130,000000,28.6537,28.8649,28.4881,28.7191,1111458.3703045,0
+AJG.US,D,20121203,000000,28.7945,28.9759,28.5813,28.7429,704408.93761033,0
+AJG.US,D,20121204,000000,28.7003,28.7578,28.4802,28.6587,456388.97181397,0
+AJG.US,D,20121205,000000,28.6537,28.8342,28.5486,28.6675,525187.36594384,0
+AJG.US,D,20121206,000000,28.7003,28.7776,28.5376,28.604,377087.05225648,0
+AJG.US,D,20121207,000000,28.5813,28.7003,28.4703,28.6537,542582.63222482,0
+AJG.US,D,20121210,000000,28.5446,28.6675,28.1003,28.2134,847048.70907903,0
+AJG.US,D,20121211,000000,28.3464,28.3791,28.1341,28.2363,787444.68193573,0
+AJG.US,D,20121212,000000,28.2809,28.3869,28.031,28.0559,579652.59319722,0
+AJG.US,D,20121213,000000,27.9924,28.144,27.9219,27.9616,638846.12150732,0
+AJG.US,D,20121214,000000,27.9854,28.144,27.6543,27.6959,503710.30905354,0
+AJG.US,D,20121217,000000,27.796,28.1183,27.6443,27.8744,539952.21218303,0
+AJG.US,D,20121218,000000,27.9616,27.9686,27.6305,27.7107,1208950.3302967,0
+AJG.US,D,20121219,000000,27.7107,28.0559,27.686,27.796,1383427.4633602,0
+AJG.US,D,20121220,000000,27.796,28.0003,27.6959,28.0003,711268.40337115,0
+AJG.US,D,20121221,000000,27.5502,27.7346,27.449,27.5749,1946285.9138749,0
+AJG.US,D,20121224,000000,27.5194,27.6076,27.5066,27.5194,257180.04049711,0
+AJG.US,D,20121226,000000,27.5671,27.6543,27.334,27.3866,744729.60555922,0
+AJG.US,D,20121227,000000,27.3954,27.4679,27.0732,27.2537,669254.30166069,0
+AJG.US,D,20121228,000000,27.0971,27.2785,26.9374,27.106,584422.24671625,0
+AJG.US,D,20121231,000000,27.0971,27.2458,26.8898,27.2458,783203.533057,0
+AJG.US,D,20130102,000000,27.6166,27.9219,27.4986,27.913,875502.22894061,0
+AJG.US,D,20130103,000000,27.9616,28.0469,27.6443,27.789,872001.38999695,0
+AJG.US,D,20130104,000000,27.8902,27.9299,27.6166,27.7187,1372319.7885441,0
+AJG.US,D,20130107,000000,27.6443,28.1986,27.6305,28.1341,1441242.240061,0
+AJG.US,D,20130108,000000,28.0726,28.2134,27.789,27.8447,829761.36263873,0
+AJG.US,D,20130109,000000,27.913,27.9755,27.8367,27.9299,515220.41392966,0
+AJG.US,D,20130110,000000,28.0726,28.1273,27.9527,28.0647,557994.99750803,0
+AJG.US,D,20130111,000000,28.0946,28.1897,27.7406,27.9854,794956.70972379,0
+AJG.US,D,20130114,000000,27.913,27.9616,27.6166,27.8447,676058.29460621,0
+AJG.US,D,20130115,000000,27.7187,27.9527,27.7187,27.8297,618111.39174537,0
+AJG.US,D,20130116,000000,27.7346,27.8447,27.5749,27.7256,428198.6956759,0
+AJG.US,D,20130117,000000,27.813,27.9527,27.686,27.8902,533628.311239,0
+AJG.US,D,20130118,000000,27.9447,27.9616,27.7573,27.9051,739375.97458459,0
+AJG.US,D,20130122,000000,27.913,28.2521,27.8902,28.1659,733967.87939131,0
+AJG.US,D,20130123,000000,28.1837,28.1897,27.9924,28.0162,639697.37707299,0
+AJG.US,D,20130124,000000,28.1003,28.2055,27.7793,27.813,858223.95987008,0
+AJG.US,D,20130125,000000,27.9527,28.2888,27.9527,28.2888,843027.43426821,0
+AJG.US,D,20130128,000000,28.3057,28.3057,28.0082,28.0559,1059543.8839582,0
+AJG.US,D,20130129,000000,28.0647,28.3057,28.0647,28.1738,1166054.7151213,0
+AJG.US,D,20130130,000000,28.5139,28.8866,28.4336,28.5486,3029755.7273697,0
+AJG.US,D,20130131,000000,28.7003,29.2426,28.7003,29.0582,3976258.1169093,0
+AJG.US,D,20130201,000000,29.6145,29.7323,29.1584,29.4033,1728174.8728943,0
+AJG.US,D,20130204,000000,29.3775,29.6829,29.3279,29.6462,2203448.8082291,0
+AJG.US,D,20130205,000000,29.7156,29.8553,29.6462,29.8493,1088102.2978705,0
+AJG.US,D,20130206,000000,29.8157,29.9892,29.7413,29.9892,794467.54035252,0
+AJG.US,D,20130207,000000,29.9505,30.0695,29.7503,29.8861,651936.69732113,0
+AJG.US,D,20130208,000000,29.8781,29.9425,29.7503,29.8553,505381.55368899,0
+AJG.US,D,20130211,000000,29.784,29.8781,29.6382,29.784,636711.93101329,0
+AJG.US,D,20130212,000000,29.8008,29.8781,29.6976,29.7413,959643.39518542,0
+AJG.US,D,20130213,000000,29.8712,30.3828,29.8008,30.3035,1083434.5126123,0
+AJG.US,D,20130214,000000,30.2183,30.6099,30.2183,30.5256,915357.93383764,0
+AJG.US,D,20130215,000000,30.5087,30.589,30.3173,30.5662,738216.08844653,0
+AJG.US,D,20130219,000000,30.5256,30.6099,30.3352,30.5484,1406416.4066165,0
+AJG.US,D,20130220,000000,30.5484,30.6654,30.3898,30.3987,621720.1505297,0
+AJG.US,D,20130221,000000,30.3173,30.4155,30.1626,30.2361,764185.43477938,0
+AJG.US,D,20130222,000000,30.3521,30.5256,30.3105,30.4542,856278.37694807,0
+AJG.US,D,20130225,000000,30.5176,30.6009,29.8861,29.8861,668024.82235434,0
+AJG.US,D,20130226,000000,30.0695,30.2361,29.903,30.1856,611224.69387522,0
+AJG.US,D,20130227,000000,30.1191,30.4354,30.0447,30.4066,590209.57424685,0
+AJG.US,D,20130228,000000,30.4542,30.8132,30.3828,30.5335,798427.2907682,0
+AJG.US,D,20130301,000000,30.4066,30.4442,30.1102,30.358,982218.81381863,0
+AJG.US,D,20130304,000000,30.3342,30.4711,30.1676,30.4155,491171.43560279,0
+AJG.US,D,20130305,000000,30.4622,30.8052,30.4295,30.7785,536782.19293788,0
+AJG.US,D,20130306,000000,30.8052,30.8974,30.3828,30.4622,691387.9549648,0
+AJG.US,D,20130307,000000,30.5266,30.6029,30.3749,30.4899,566107.14029796,0
+AJG.US,D,20130308,000000,30.6426,30.8379,30.5415,30.7545,1146201.4988243,0
+AJG.US,D,20130311,000000,30.7228,30.8746,30.6773,30.8538,341521.91747363,0
+AJG.US,D,20130312,000000,30.8211,30.8676,30.6515,30.7388,522187.79953116,0
+AJG.US,D,20130313,000000,30.8132,31.1522,30.6773,31.0818,570512.69042931,0
+AJG.US,D,20130314,000000,31.0818,31.4556,31.0818,31.3555,662132.600773,0
+AJG.US,D,20130315,000000,31.3485,31.4734,31.2632,31.4556,1209174.2387512,0
+AJG.US,D,20130318,000000,31.1908,31.5051,31.1066,31.4149,935748.73214474,0
+AJG.US,D,20130319,000000,31.4804,31.6688,31.288,31.6608,961647.47671266,0
+AJG.US,D,20130320,000000,31.7432,32.0088,31.5954,31.9691,840111.58137679,0
+AJG.US,D,20130321,000000,31.8165,32.0415,31.8086,31.9226,1090607.6519287,0
+AJG.US,D,20130322,000000,31.9226,32.1357,31.875,32.1357,656496.56273867,0
+AJG.US,D,20130325,000000,32.1357,32.2736,31.9464,32.0971,1153483.566578,0
+AJG.US,D,20130326,000000,32.2478,32.3498,32.1357,32.3103,1557946.9574826,0
+AJG.US,D,20130327,000000,32.2289,32.5025,32.1357,32.4937,1697276.514773,0
+AJG.US,D,20130328,000000,32.4937,32.7772,32.4609,32.7772,1630534.6491957,0
+AJG.US,D,20130401,000000,32.7257,32.8675,32.5115,32.7177,601403.9883741,0
+AJG.US,D,20130402,000000,32.8972,32.9775,32.6681,32.8118,928879.1804175,0
+AJG.US,D,20130403,000000,32.8208,32.9042,32.4164,32.5392,1285598.6320896,0
+AJG.US,D,20130404,000000,32.6444,32.9547,32.5025,32.6127,711782.78765846,0
+AJG.US,D,20130405,000000,32.341,32.5472,32.1457,32.4937,588227.68184573,0
+AJG.US,D,20130408,000000,32.4531,32.8735,32.4531,32.8348,1004537.0403082,0
+AJG.US,D,20130409,000000,32.8675,32.9388,32.6592,32.7684,867940.7799171,0
+AJG.US,D,20130410,000000,32.8031,32.9944,32.7009,32.9627,724952.03401033,0
+AJG.US,D,20130411,000000,32.9944,33.8727,32.9944,33.6358,1519174.4853789,0
+AJG.US,D,20130412,000000,33.5882,33.6675,33.3106,33.5337,1158081.758668,0
+AJG.US,D,20130415,000000,33.4117,33.6577,33.1907,33.2005,1352727.7987773,0
+AJG.US,D,20130416,000000,33.4217,33.5814,33.3295,33.4048,973863.59923803,0
+AJG.US,D,20130417,000000,33.3018,33.38,33.0737,33.1361,1309407.5644158,0
+AJG.US,D,20130418,000000,33.2868,33.2868,33.0271,33.1589,1051038.388478,0
+AJG.US,D,20130419,000000,33.1678,33.3453,32.8585,33.2868,711203.85318607,0
+AJG.US,D,20130422,000000,33.2779,33.4702,33.0657,33.3652,568662.92418826,0
+AJG.US,D,20130423,000000,33.5951,33.6835,33.271,33.4544,586266.96997409,0
+AJG.US,D,20130424,000000,33.4782,33.5814,33.3375,33.4365,449469.99885128,0
+AJG.US,D,20130425,000000,33.5258,33.6914,33.4048,33.4941,399435.53664529,0
+AJG.US,D,20130426,000000,33.503,33.6577,33.388,33.5427,540625.95473975,0
+AJG.US,D,20130429,000000,33.5178,33.7628,33.503,33.6675,879568.89060031,0
+AJG.US,D,20130430,000000,33.5814,33.7628,33.5427,33.6835,1055719.2854925,0
+AJG.US,D,20130501,000000,34.7185,34.7185,33.6745,33.7558,1614573.6073394,0
+AJG.US,D,20130502,000000,33.7469,34.315,33.6288,34.192,1300532.9225646,0
+AJG.US,D,20130503,000000,34.3934,34.6263,34.323,34.5807,475190.2218136,0
+AJG.US,D,20130506,000000,34.5976,34.9138,34.5976,34.8237,549145.57057296,0
+AJG.US,D,20130507,000000,34.9138,34.9228,34.7691,34.9089,415367.32919903,0
+AJG.US,D,20130508,000000,34.9089,35.1914,34.8316,35.1914,528181.88937332,0
+AJG.US,D,20130509,000000,35.246,35.4205,35.128,35.1914,652160.60577561,0
+AJG.US,D,20130510,000000,35.2886,35.3838,35.143,35.1914,481235.7500845,0
+AJG.US,D,20130513,000000,35.1914,35.5257,35.143,35.5087,367083.79076319,0
+AJG.US,D,20130514,000000,35.4453,35.8944,35.4304,35.8627,547181.83291139,0
+AJG.US,D,20130515,000000,35.8627,36.2553,35.7388,36.1651,870311.99062195,0
+AJG.US,D,20130516,000000,36.1522,36.3951,36.0749,36.1443,767011.52256968,0
+AJG.US,D,20130517,000000,36.1889,36.2633,35.9113,36.1194,948274.49383914,0
+AJG.US,D,20130520,000000,36.065,36.1829,35.8706,35.9637,601115.52973454,0
+AJG.US,D,20130521,000000,36.0322,36.1522,35.8121,35.8706,514101.88025391,0
+AJG.US,D,20130522,000000,35.9113,36.1968,35.3233,35.5404,823955.88036858,0
+AJG.US,D,20130523,000000,35.4205,35.5257,35.1677,35.4383,610873.70224387,0
+AJG.US,D,20130524,000000,35.2797,35.3759,34.9308,35.2956,431035.87802926,0
+AJG.US,D,20130528,000000,35.5484,35.829,35.4304,35.5573,1136856.8509381,0
+AJG.US,D,20130529,000000,35.4056,35.4453,35.0665,35.2797,360510.76644864,0
+AJG.US,D,20130530,000000,35.358,35.6754,35.3025,35.5633,511227.37982481,0
+AJG.US,D,20130531,000000,35.5573,35.5881,34.9288,34.9346,733582.59547414,0
+AJG.US,D,20130603,000000,34.9873,34.9873,34.2991,34.4865,953169.21334176,0
+AJG.US,D,20130604,000000,34.555,34.7978,34.1732,34.3388,574458.320492,0
+AJG.US,D,20130605,000000,34.1643,34.3834,33.9264,34.0592,442270.63602217,0
+AJG.US,D,20130606,000000,34.0394,34.5173,33.9888,34.5173,792864.88028872,0
+AJG.US,D,20130607,000000,34.6927,35.0754,34.5331,35.006,563360.73164237,0
+AJG.US,D,20130610,000000,35.0557,35.132,34.7711,34.9555,648169.58886404,0
+AJG.US,D,20130611,000000,35.023,35.141,34.781,35.014,993806.58063618,0
+AJG.US,D,20130612,000000,35.1488,35.2351,34.7581,34.7711,314563.13783519,0
+AJG.US,D,20130613,000000,34.7434,35.5326,34.4865,35.486,565929.62728901,0
+AJG.US,D,20130614,000000,35.4126,35.5801,35.2936,35.468,583533.67307483,0
+AJG.US,D,20130617,000000,35.6287,35.95,35.6287,35.8647,555423.07607147,0
+AJG.US,D,20130618,000000,35.9897,36.3783,35.7973,36.2781,557085.24333714,0
+AJG.US,D,20130619,000000,35.7239,35.9143,35.0636,35.0685,1075776.2383112,0
+AJG.US,D,20130620,000000,34.8137,34.902,34.1335,34.1485,1080385.5249642,0
+AJG.US,D,20130621,000000,34.197,34.6263,34.1812,34.4697,1059214.0728563,0
+AJG.US,D,20130624,000000,34.1485,34.3388,33.858,34.1335,538604.7270696,0
+AJG.US,D,20130625,000000,34.3834,34.4508,34.0831,34.3547,596438.66710656,0
+AJG.US,D,20130626,000000,34.6422,34.7434,34.2991,34.5411,808269.1767988,0
+AJG.US,D,20130627,000000,34.6838,35.2114,34.5718,35.0844,404679.23058597,0
+AJG.US,D,20130628,000000,35.3411,35.4949,35.1488,35.2054,763965.56071147,0
+AJG.US,D,20130701,000000,35.0983,35.5326,35.0298,35.3898,492713.57986809,0
+AJG.US,D,20130702,000000,35.3471,35.6991,35.0685,35.2767,381832.49945611,0
+AJG.US,D,20130703,000000,35.2114,35.3224,34.9168,35.1727,193203.74691164,0
+AJG.US,D,20130705,000000,35.3561,35.4612,35.1816,35.4373,469469.46166136,0
+AJG.US,D,20130708,000000,35.603,35.7883,35.5077,35.6197,432528.60105911,0
+AJG.US,D,20130709,000000,35.7656,35.9143,35.5633,35.5801,747974.26095586,0
+AJG.US,D,20130710,000000,35.5881,35.7239,35.3471,35.6842,461296.80307293,0
+AJG.US,D,20130711,000000,35.9897,36.2781,35.8875,36.2523,748039.81973758,0
+AJG.US,D,20130712,000000,36.1859,36.4467,36.1007,36.413,308015.32843668,0
+AJG.US,D,20130715,000000,36.3862,36.7006,36.0184,36.2693,587271.53222931,0
+AJG.US,D,20130716,000000,36.4557,36.6033,35.7408,35.7656,654559.04858979,0
+AJG.US,D,20130717,000000,35.8875,35.9232,35.5881,35.6514,710099.43986331,0
+AJG.US,D,20130718,000000,35.7081,36.1552,35.7081,35.94,1065701.3664564,0
+AJG.US,D,20130719,000000,35.9946,36.1166,35.838,35.9747,368802.4394408,0
+AJG.US,D,20130722,000000,35.959,36.0917,35.838,36.0848,404059.95224791,0
+AJG.US,D,20130723,000000,36.1552,36.303,35.6991,35.7159,545607.41355355,0
+AJG.US,D,20130724,000000,35.8458,35.8964,35.141,35.1567,634575.72332597,0
+AJG.US,D,20130725,000000,35.1816,35.468,35.0636,35.1816,560586.0822808,0
+AJG.US,D,20130726,000000,35.1062,35.141,34.7434,34.9961,835640.47246373,0
+AJG.US,D,20130729,000000,34.9625,35.1151,34.8058,34.9118,348293.63532662,0
+AJG.US,D,20130730,000000,34.9396,35.2114,34.791,34.9961,389111.54141991,0
+AJG.US,D,20130731,000000,35.3898,36.2286,35.3471,35.493,983632.86631043,0
+AJG.US,D,20130801,000000,35.8647,36.5309,35.4533,35.8458,1370213.8387561,0
+AJG.US,D,20130802,000000,35.6614,36.1611,35.5404,36.1166,594086.6197379,0
+AJG.US,D,20130805,000000,36.0798,36.303,35.6901,35.7476,468791.68471808,0
+AJG.US,D,20130806,000000,35.7159,35.7735,35.5167,35.5722,408886.08717888,0
+AJG.US,D,20130807,000000,35.5326,35.5484,35.2857,35.3749,305663.28106802,0
+AJG.US,D,20130808,000000,35.3898,35.5801,35.1647,35.3898,612919.13623343,0
+AJG.US,D,20130809,000000,35.1647,35.4126,35.1647,35.2351,340685.79085758,0
+AJG.US,D,20130812,000000,35.0844,35.4294,34.9396,34.9783,536824.55399683,0
+AJG.US,D,20130813,000000,35.3977,35.6367,35.2519,35.493,1086057.8724776,0
+AJG.US,D,20130814,000000,35.3818,35.5633,34.9258,35.2698,587577.13701178,0
+AJG.US,D,20130815,000000,34.8861,35.0557,34.3914,34.4598,619440.72211925,0
+AJG.US,D,20130816,000000,34.2634,34.5897,34.1812,34.3467,481963.95685987,0
+AJG.US,D,20130819,000000,34.3061,34.3744,34.0909,34.2991,396149.52878634,0
+AJG.US,D,20130820,000000,34.2912,34.8058,34.1246,34.676,483751.19010913,0
+AJG.US,D,20130821,000000,34.5411,34.6511,34.1068,34.2129,476851.38048263,0
+AJG.US,D,20130822,000000,34.2704,34.3744,34.0067,34.2377,465154.68522778,0
+AJG.US,D,20130823,000000,34.4141,34.4925,34.2129,34.4925,422209.64881694,0
+AJG.US,D,20130826,000000,34.5173,34.6144,34.0464,34.0464,628706.69946739,0
+AJG.US,D,20130827,000000,33.7727,34.0523,33.4277,33.5961,811352.45673275,0
+AJG.US,D,20130828,000000,33.6298,33.7171,33.3087,33.387,795173.55800178,0
+AJG.US,D,20130829,000000,33.3175,33.9174,33.3175,33.6675,654018.44078979,0
+AJG.US,D,20130830,000000,34.0146,34.0146,33.4693,33.5902,688619.35718308,0
+AJG.US,D,20130903,000000,33.843,34.0007,33.1521,33.384,1504594.2123252,0
+AJG.US,D,20130904,000000,33.6755,34.5321,33.5327,34.4498,1882547.6490969,0
+AJG.US,D,20130905,000000,34.5321,34.6511,34.3358,34.6144,969413.67085445,0
+AJG.US,D,20130906,000000,34.6422,34.9733,34.1871,34.7205,826042.66682044,0
+AJG.US,D,20130909,000000,34.6263,35.3957,34.6194,35.3957,838299.13321149,0
+AJG.US,D,20130910,000000,35.4523,35.7081,35.4275,35.6436,731224.49652563,0
+AJG.US,D,20130911,000000,35.6436,35.8171,35.5157,35.7675,504695.70797257,0
+AJG.US,D,20130912,000000,35.7824,35.8537,35.5247,35.596,1027673.2386742,0
+AJG.US,D,20130913,000000,35.7001,35.7249,35.129,35.2084,932596.86763914,0
+AJG.US,D,20130916,000000,35.7169,35.7169,35.4026,35.4978,721801.17810138,0
+AJG.US,D,20130917,000000,35.492,35.8399,35.4116,35.7169,495033.35214421,0
+AJG.US,D,20130918,000000,35.6524,36.0838,35.476,36.0054,953302.34809847,0
+AJG.US,D,20130919,000000,36.0887,36.1204,35.7081,35.7249,951440.47869773,0
+AJG.US,D,20130920,000000,35.8171,36.0054,35.7496,35.832,1438190.2266229,0
+AJG.US,D,20130923,000000,35.832,35.8677,35.4026,35.4523,538261.80421139,0
+AJG.US,D,20130924,000000,35.4275,35.824,35.3729,35.7249,859168.0063268,0
+AJG.US,D,20130925,000000,35.8091,35.8826,35.5801,35.7081,570183.88792408,0
+AJG.US,D,20130926,000000,35.7249,35.8826,35.5326,35.6367,357313.51509416,0
+AJG.US,D,20130927,000000,35.492,35.5712,35.3194,35.4275,457279.56264867,0
+AJG.US,D,20130930,000000,35.2311,35.6862,35.2311,35.467,815637.98386372,0
+AJG.US,D,20131001,000000,35.2241,35.7418,35.1697,35.7081,1223062.6145086,0
+AJG.US,D,20131002,000000,35.596,35.7496,35.2837,35.7249,639211.23349165,0
+AJG.US,D,20131003,000000,35.5712,35.6109,35.138,35.3273,599059.00118193,0
+AJG.US,D,20131004,000000,35.363,35.6852,35.2411,35.5633,465508.70264905,0
+AJG.US,D,20131007,000000,35.3273,35.5394,35.144,35.3273,624479.67094164,0
+AJG.US,D,20131008,000000,35.2748,35.5247,35.2331,35.3451,961371.12123281,0
+AJG.US,D,20131009,000000,35.363,35.6109,35.144,35.4275,923222.97045033,0
+AJG.US,D,20131010,000000,35.7249,36.1204,35.6524,36.0838,1444131.8694397,0
+AJG.US,D,20131011,000000,35.9707,36.4557,35.9707,36.4269,1444249.8752468,0
+AJG.US,D,20131014,000000,36.2513,36.9107,36.176,36.8037,839696.03956037,0
+AJG.US,D,20131015,000000,36.8037,36.9742,36.4923,36.5874,1091226.9302668,0
+AJG.US,D,20131016,000000,36.769,37.1546,36.6956,37.0793,858994.52770441,0
+AJG.US,D,20131017,000000,36.9672,37.6781,36.9672,37.6137,720597.92230772,0
+AJG.US,D,20131018,000000,37.8229,37.928,37.5958,37.911,448482.58273897,0
+AJG.US,D,20131021,000000,37.8357,37.9339,37.7396,37.8773,485685.67846808,0
+AJG.US,D,20131022,000000,37.9825,38.4535,37.8357,38.4048,763804.18524878,0
+AJG.US,D,20131023,000000,38.3126,38.5665,38.2263,38.507,1040513.6825209,0
+AJG.US,D,20131024,000000,38.5169,38.8005,38.3613,38.4435,527503.1038334,0
+AJG.US,D,20131025,000000,38.4435,38.6596,37.9429,38.4693,545457.13265393,0
+AJG.US,D,20131028,000000,38.4535,38.5169,38.151,38.2263,748879.98074019,0
+AJG.US,D,20131029,000000,38.4603,38.5238,38.1035,38.3056,1307556.7895781,0
+AJG.US,D,20131030,000000,38.2263,38.7846,37.2745,38.3056,2561404.7993841,0
+AJG.US,D,20131031,000000,38.4128,38.85,38.1559,38.5555,2311724.6835154,0
+AJG.US,D,20131101,000000,38.2879,38.386,37.9032,38.0817,1514717.4968188,0
+AJG.US,D,20131104,000000,38.1035,38.2263,37.9597,38.1272,472022.21976174,0
+AJG.US,D,20131105,000000,38.0241,38.0955,37.911,37.9597,578296.03071401,0
+AJG.US,D,20131106,000000,38.0667,38.2263,37.9032,38.1847,560038.4143043,0
+AJG.US,D,20131107,000000,38.2452,38.3543,37.695,37.7167,713076.81714988,0
+AJG.US,D,20131108,000000,37.7167,38.0083,37.687,37.911,579822.03743304,0
+AJG.US,D,20131111,000000,37.9507,38.3453,37.9507,38.3453,417570.1042647,0
+AJG.US,D,20131112,000000,38.2879,38.386,38.033,38.268,470506.29900912,0
+AJG.US,D,20131113,000000,37.9913,38.4435,37.911,38.4346,486909.10619458,0
+AJG.US,D,20131114,000000,38.5238,39.1039,38.4535,38.8005,631539.84743418,0
+AJG.US,D,20131115,000000,38.8223,39.0752,38.4346,38.7192,646489.26685881,0
+AJG.US,D,20131118,000000,38.7756,38.8688,38.2879,38.378,651706.7372868,0
+AJG.US,D,20131119,000000,38.3543,38.5476,38.0817,38.0955,680698.84775509,0
+AJG.US,D,20131120,000000,38.1352,38.4048,38.0083,38.2452,577921.84135991,0
+AJG.US,D,20131121,000000,38.2452,38.5238,38.1202,38.268,849780.99738165,0
+AJG.US,D,20131122,000000,38.3196,38.5169,38.1114,38.4693,515881.04473003,0
+AJG.US,D,20131125,000000,38.498,38.6596,38.0817,38.1926,462572.67782479,0
+AJG.US,D,20131126,000000,38.1679,38.2542,37.8169,37.8357,465176.8743539,0
+AJG.US,D,20131127,000000,37.8773,38.04,37.5958,37.9507,477994.12047778,0
+AJG.US,D,20131129,000000,38.271,38.3186,37.7931,37.8189,287496.43835607,0
+AJG.US,D,20131202,000000,37.689,37.7842,37.1754,37.5888,852659.53219732,0
+AJG.US,D,20131203,000000,37.4936,37.571,36.9315,37.0486,639799.24533381,0
+AJG.US,D,20131204,000000,36.9949,37.115,36.4357,37.0823,910785.9652604,0
+AJG.US,D,20131205,000000,36.9632,37.4669,36.9147,37.448,681763.92580883,0
+AJG.US,D,20131206,000000,37.7564,38.035,37.5086,37.9766,616822.40523716,0
+AJG.US,D,20131209,000000,38.035,38.2502,37.9865,38.1739,899098.34737532,0
+AJG.US,D,20131210,000000,38.0618,38.2254,37.9626,37.9865,685598.61024092,0
+AJG.US,D,20131211,000000,37.915,38.2254,37.3529,37.3717,1131498.1769803,0
+AJG.US,D,20131212,000000,37.3092,37.4669,37.2557,37.3092,735071.28411743,0
+AJG.US,D,20131213,000000,37.3806,37.457,37.105,37.215,657371.0160271,0
+AJG.US,D,20131216,000000,37.336,37.448,37.2557,37.2964,667243.15995695,0
+AJG.US,D,20131217,000000,37.215,37.3529,36.9712,36.9949,974016.90592759,0
+AJG.US,D,20131218,000000,37.0683,37.2964,36.9632,37.2557,1208387.5333706,0
+AJG.US,D,20131219,000000,37.2477,37.68,37.224,37.3886,1487807.1298192,0
+AJG.US,D,20131220,000000,37.3024,37.4669,37.1843,37.3717,2485713.6558042,0
+AJG.US,D,20131223,000000,37.5968,37.68,37.4094,37.4669,978263.09778953,0
+AJG.US,D,20131224,000000,37.4669,37.803,37.3261,37.5313,414613.90750761,0
+AJG.US,D,20131226,000000,37.579,37.7752,37.4769,37.5156,1101582.1919881,0
+AJG.US,D,20131227,000000,37.6374,37.7752,37.5463,37.68,630596.80957411,0
+AJG.US,D,20131230,000000,37.7654,38.0519,37.6969,37.922,675608.46050397,0
+AJG.US,D,20131231,000000,37.9458,38.2254,37.9458,38.1312,583981.48998379,0
+AJG.US,D,20140102,000000,37.922,38.0995,37.448,37.5016,595277.77237185,0
+AJG.US,D,20140103,000000,37.4669,37.6543,37.4163,37.5086,347684.44295497,0
+AJG.US,D,20140106,000000,37.6137,37.7099,37.2884,37.4769,786054.83576334,0
+AJG.US,D,20140107,000000,37.9369,38.5159,37.9369,38.4752,1417838.7635848,0
+AJG.US,D,20140108,000000,38.4128,38.4128,38.0033,38.3513,943832.63422869,0
+AJG.US,D,20140109,000000,38.4128,38.9879,38.3672,38.9879,1045395.2902672,0
+AJG.US,D,20140110,000000,39.0602,39.3358,38.5377,39.0522,1110051.3779892,0
+AJG.US,D,20140113,000000,38.8708,39.0126,38.5466,38.734,1100984.0941795,0
+AJG.US,D,20140114,000000,38.85,39.2942,38.728,39.2783,891885.87278987,0
+AJG.US,D,20140115,000000,39.2783,39.5846,39.1465,39.5778,1003695.8707089,0
+AJG.US,D,20140116,000000,39.4598,39.6451,39.3408,39.6373,858662.69940926,0
+AJG.US,D,20140117,000000,39.6293,39.6858,39.3269,39.4182,516163.45178974,0
+AJG.US,D,20140121,000000,39.7106,39.8623,39.4182,39.8236,857113.49496747,0
+AJG.US,D,20140122,000000,39.8405,40.1875,39.7463,40.134,785119.8666764,0
+AJG.US,D,20140123,000000,40.0041,40.0725,39.2783,39.3577,907399.09773726,0
+AJG.US,D,20140124,000000,39.207,39.3408,38.394,38.394,1155441.2526597,0
+AJG.US,D,20140127,000000,38.4187,38.5159,37.7416,37.7485,1226528.1525698,0
+AJG.US,D,20140128,000000,38.3335,38.6359,38.0519,38.5466,1744790.4939711,0
+AJG.US,D,20140129,000000,36.5646,38.4593,36.282,38.1897,1349244.1059766,0
+AJG.US,D,20140130,000000,38.4029,38.4029,37.6374,37.8239,1030055.5439422,0
+AJG.US,D,20140131,000000,37.4253,37.7564,37.0406,37.563,885039.51878539,0
+AJG.US,D,20140203,000000,37.457,37.6374,36.0541,36.061,1374230.0705837,0
+AJG.US,D,20140204,000000,36.1185,36.291,35.7695,36.1433,1188372.9416109,0
+AJG.US,D,20140205,000000,36.0808,36.4557,35.9223,36.3534,838085.31072343,0
+AJG.US,D,20140206,000000,36.4357,36.6033,36.1819,36.2246,894027.12346039,0
+AJG.US,D,20140207,000000,36.3584,36.8403,36.3197,36.8224,566912.00041811,0
+AJG.US,D,20140210,000000,36.77,36.875,36.6033,36.77,678101.71140248,0
+AJG.US,D,20140211,000000,36.77,37.2964,36.6876,37.1249,418081.46276209,0
+AJG.US,D,20140212,000000,37.096,37.215,36.6787,36.7758,800996.18641484,0
+AJG.US,D,20140213,000000,36.5646,37.0823,36.5399,37.0613,525859.09130728,0
+AJG.US,D,20140214,000000,37.0039,37.1843,36.8066,37.0613,401112.83286059,0
+AJG.US,D,20140218,000000,37.0237,37.3966,36.8304,37.1913,476960.30891995,0
+AJG.US,D,20140219,000000,37.0892,37.2964,36.9632,37.0613,590983.16787111,0
+AJG.US,D,20140220,000000,37.0406,37.4847,36.9444,37.4253,426729.17036881,0
+AJG.US,D,20140221,000000,37.4025,37.5551,37.1843,37.2389,478739.47339607,0
+AJG.US,D,20140224,000000,37.2389,37.4163,36.9355,36.9355,794115.54012454,0
+AJG.US,D,20140225,000000,36.9543,37.215,36.7758,37.0683,538966.813264,0
+AJG.US,D,20140226,000000,37.1754,37.336,36.9355,37.0892,769070.06831557,0
+AJG.US,D,20140227,000000,37.0763,37.4163,36.8145,37.3449,545990.68027743,0
+AJG.US,D,20140228,000000,37.3806,37.91,37.3806,37.8348,770915.80017005,0
+AJG.US,D,20140303,000000,37.4936,37.8069,37.2884,37.7604,662335.328698,0
+AJG.US,D,20140304,000000,38.0827,38.4593,37.8753,38.4336,663791.74224874,0
+AJG.US,D,20140305,000000,38.394,38.4336,38.1719,38.3603,413720.29088298,0
+AJG.US,D,20140306,000000,38.4593,38.7221,38.267,38.6686,467377.63222629,0
+AJG.US,D,20140307,000000,38.8818,38.9175,38.4277,38.5238,564670.89868005,0
+AJG.US,D,20140310,000000,38.4752,38.7449,38.4277,38.7043,764144.08231706,0
+AJG.US,D,20140311,000000,38.7449,38.844,38.4277,38.4822,433756.06317217,0
+AJG.US,D,20140312,000000,38.2849,38.5476,38.2492,38.385,584611.86288491,0
+AJG.US,D,20140313,000000,38.4693,38.4693,37.8596,37.9656,738141.45229504,0
+AJG.US,D,20140314,000000,37.9597,38.3423,37.9597,38.041,545300.80017445,0
+AJG.US,D,20140317,000000,38.1461,38.5744,38.0905,38.4752,571014.97155692,0
+AJG.US,D,20140318,000000,38.5575,38.7043,38.4277,38.6626,687171.01240547,0
+AJG.US,D,20140319,000000,38.5169,38.6626,38.1064,38.2849,484096.13016062,0
+AJG.US,D,20140320,000000,38.2234,38.498,38.1064,38.498,727308.11576556,0
+AJG.US,D,20140321,000000,38.7975,39.1138,38.4752,38.5318,2410254.489452,0
+AJG.US,D,20140324,000000,38.737,38.9492,38.4752,38.5744,655852.06948456,0
+AJG.US,D,20140325,000000,38.6536,39.0235,38.4277,38.5902,528115.32199496,0
+AJG.US,D,20140326,000000,38.7975,38.8917,38.4892,38.5169,945578.51501564,0
+AJG.US,D,20140327,000000,40.4404,40.4404,38.1134,38.2492,348359.19410833,0
+AJG.US,D,20140328,000000,38.3096,38.6219,38.2303,38.394,303868.98764227,0
+AJG.US,D,20140331,000000,38.73,39.0096,38.5833,38.967,515645.03311586,0
+AJG.US,D,20140401,000000,38.9582,39.2228,38.7716,39.2228,638275.25580806,0
+AJG.US,D,20140402,000000,39.3655,39.5788,39.1891,39.4826,1086197.0588142,0
+AJG.US,D,20140403,000000,39.5073,39.6233,39.2535,39.3101,792137.68210998,0
+AJG.US,D,20140404,000000,39.3924,39.4271,38.271,38.3603,1102258.9603347,0
+AJG.US,D,20140407,000000,38.1877,38.3027,36.402,36.5983,2198019.5325064,0
+AJG.US,D,20140408,000000,36.6143,36.773,35.6257,35.6981,2027192.5106895,0
+AJG.US,D,20140409,000000,35.6486,36.5111,35.1914,36.2643,2963596.8306514,0
+AJG.US,D,20140410,000000,36.3534,36.4557,35.4612,35.7566,3386711.1906561,0
+AJG.US,D,20140411,000000,35.4533,36.758,35.4294,36.3456,20278102.761326,0
+AJG.US,D,20140414,000000,36.6053,36.773,36.3119,36.639,2633258.232742,0
+AJG.US,D,20140415,000000,36.8611,37.0743,36.1007,36.871,2554239.7288408,0
+AJG.US,D,20140416,000000,37.0872,37.1823,36.743,37.0743,1851755.193623,0
+AJG.US,D,20140417,000000,37.0872,37.0872,36.8254,36.9929,1970134.1814701,0
+AJG.US,D,20140421,000000,36.9593,37.1655,36.646,37.0109,1916444.5650343,0
+AJG.US,D,20140422,000000,37.1229,37.2468,36.8552,36.8849,1653076.7841398,0
+AJG.US,D,20140423,000000,36.8949,37.0583,36.7233,36.8115,1041039.1613713,0
+AJG.US,D,20140424,000000,36.8849,37.0208,36.4625,36.5836,1578573.7674039,0
+AJG.US,D,20140425,000000,36.4694,36.5587,36.1502,36.4279,1550820.2136117,0
+AJG.US,D,20140428,000000,36.639,36.871,36.2236,36.5587,1461475.6972919,0
+AJG.US,D,20140429,000000,36.5666,36.8017,36.412,36.4942,2211107.0825303,0
+AJG.US,D,20140430,000000,36.4279,36.9593,36.2643,36.871,2761735.2901667,0
+AJG.US,D,20140501,000000,36.9414,37.2627,36.7133,36.9196,1379847.9538785,0
+AJG.US,D,20140502,000000,36.878,37.0525,36.4864,36.5666,935950.45147309,0
+AJG.US,D,20140505,000000,36.4694,36.8552,36.1502,36.646,716008.80758757,0
+AJG.US,D,20140506,000000,36.5587,36.6053,36.306,36.3376,832983.82890925,0
+AJG.US,D,20140507,000000,36.3594,36.6143,36.181,36.5587,1262352.4966896,0
+AJG.US,D,20140508,000000,36.5587,37.095,36.5111,36.8849,2461254.1786442,0
+AJG.US,D,20140509,000000,36.8354,37.214,36.743,37.1973,1150765.3986284,0
+AJG.US,D,20140512,000000,37.3619,37.6742,37.223,37.5561,1024251.0702686,0
+AJG.US,D,20140513,000000,37.572,37.6573,37.3619,37.3806,810421.52203238,0
+AJG.US,D,20140514,000000,37.3449,37.3449,36.9196,37.0019,647801.45108978,0
+AJG.US,D,20140515,000000,36.8452,36.878,36.4625,36.8115,955251.96540706,0
+AJG.US,D,20140516,000000,36.8552,37.2716,36.743,37.1229,1274303.3582982,0
+AJG.US,D,20140519,000000,37.095,37.2468,36.9504,37.095,1089497.1870261,0
+AJG.US,D,20140520,000000,37.2468,37.6483,37.0525,37.1823,1436389.8816173,0
+AJG.US,D,20140521,000000,37.0793,37.5977,36.9682,37.5473,1017747.6391224,0
+AJG.US,D,20140522,000000,37.581,37.9339,37.5263,37.581,1257765.3991628,0
+AJG.US,D,20140523,000000,37.5977,37.7356,37.5323,37.6315,1118359.1885276,0
+AJG.US,D,20140527,000000,37.7455,37.8348,37.5977,37.7525,1060537.3516504,0
+AJG.US,D,20140528,000000,37.7525,37.8209,37.5263,37.565,1918025.035972,0
+AJG.US,D,20140529,000000,39.0483,39.0483,37.4769,37.6394,1047492.1626854,0
+AJG.US,D,20140530,000000,37.6315,37.6573,37.4342,37.5323,1211621.0942042,0
+AJG.US,D,20140602,000000,37.6157,37.8665,37.4769,37.8069,978884.39332087,0
+AJG.US,D,20140603,000000,37.7604,37.927,37.581,37.7049,580525.02929237,0
+AJG.US,D,20140604,000000,37.7049,38.1916,37.7049,38.15,729355.56694839,0
+AJG.US,D,20140605,000000,38.1094,38.3066,37.8685,37.8773,1220293.0081303,0
+AJG.US,D,20140606,000000,37.9438,38.15,37.7802,37.912,889452.12909323,0
+AJG.US,D,20140609,000000,37.9438,38.1252,37.7802,37.8685,918332.28533428,0
+AJG.US,D,20140610,000000,37.8357,37.9616,37.6067,37.682,743866.24683385,0
+AJG.US,D,20140611,000000,37.572,37.9438,37.5551,37.8973,527617.07525392,0
+AJG.US,D,20140612,000000,37.7981,37.8079,37.5313,37.7207,514498.25873414,0
+AJG.US,D,20140613,000000,37.7207,37.9032,37.4143,37.5086,624182.13493231,0
+AJG.US,D,20140616,000000,37.5403,37.6989,37.3419,37.6067,618688.30902447,0
+AJG.US,D,20140617,000000,37.6147,38.043,37.3936,37.9289,999033.12843394,0
+AJG.US,D,20140618,000000,37.9032,38.382,37.7981,38.2829,717279.63935623,0
+AJG.US,D,20140619,000000,38.3393,38.3483,38.0855,38.1837,584536.21813678,0
+AJG.US,D,20140620,000000,38.0855,38.4733,38.0212,38.2997,1882101.8493813,0
+AJG.US,D,20140623,000000,38.3721,38.5228,38.2096,38.3653,775202.33589766,0
+AJG.US,D,20140624,000000,38.2997,38.8193,38.263,38.5228,1216579.3552952,0
+AJG.US,D,20140625,000000,38.4792,38.845,38.4098,38.5882,1220583.4839631,0
+AJG.US,D,20140626,000000,38.6439,38.6439,38.0113,38.268,801876.69128312,0
+AJG.US,D,20140627,000000,38.1759,38.5377,38.0023,38.2997,775738.9093111,0
+AJG.US,D,20140630,000000,38.3216,38.4792,38.2263,38.4663,659818.88007673,0
+AJG.US,D,20140701,000000,38.4316,38.9948,38.3721,38.968,1318283.2148635,0
+AJG.US,D,20140702,000000,38.8678,39.0027,38.382,38.4663,514766.54544086,0
+AJG.US,D,20140703,000000,38.5555,38.6776,38.382,38.6062,372014.81974491,0
+AJG.US,D,20140707,000000,38.4792,38.5734,38.2829,38.4009,635485.47749687,0
+AJG.US,D,20140708,000000,38.3393,38.4177,38.1252,38.263,804914.5843682,0
+AJG.US,D,20140709,000000,38.2729,38.5655,38.268,38.5377,618677.21446141,0
+AJG.US,D,20140710,000000,38.0855,38.5882,38.0023,38.4495,662154.78989912,0
+AJG.US,D,20140711,000000,38.3066,38.6953,38.3066,38.6151,645854.85957113,0
+AJG.US,D,20140714,000000,38.7132,38.7806,38.3653,38.4733,633140.4903047,0
+AJG.US,D,20140715,000000,38.3653,38.5555,38.2263,38.4098,439423.3677024,0
+AJG.US,D,20140716,000000,38.5466,38.5982,38.0935,38.1916,1084560.1064646,0
+AJG.US,D,20140717,000000,38.1916,38.4405,37.9438,38.0212,768732.18844057,0
+AJG.US,D,20140718,000000,38.1916,38.4247,38.0212,38.3306,694679.00580696,0
+AJG.US,D,20140721,000000,38.2829,38.2899,38.0717,38.1659,358147.62451692,0
+AJG.US,D,20140722,000000,38.263,38.5466,38.2452,38.3483,556842.17154647,0
+AJG.US,D,20140723,000000,38.4733,38.5982,38.2829,38.505,324362.66280683,0
+AJG.US,D,20140724,000000,38.5298,38.73,38.4733,38.496,617807.80415619,0
+AJG.US,D,20140725,000000,38.391,38.4574,37.6573,37.6742,1048795.2695466,0
+AJG.US,D,20140728,000000,37.6384,37.8873,37.4312,37.8219,751070.65264616,0
+AJG.US,D,20140729,000000,37.7981,38.043,37.227,37.227,981072.03943692,0
+AJG.US,D,20140730,000000,37.5551,38.3563,37.3936,37.8446,1812618.6181316,0
+AJG.US,D,20140731,000000,37.6305,37.8536,37.1259,37.1457,1239086.1893568,0
+AJG.US,D,20140801,000000,37.0623,37.3419,36.7788,36.9057,1134228.4480896,0
+AJG.US,D,20140804,000000,37.3222,37.3222,36.8472,36.9622,674109.68589427,0
+AJG.US,D,20140805,000000,36.9127,37.0039,36.5002,36.6053,770062.5274111,0
+AJG.US,D,20140806,000000,36.5002,37.0496,36.5002,37.0039,967073.72664549,0
+AJG.US,D,20140807,000000,36.9949,37.2765,36.9781,37.0892,1153419.0163929,0
+AJG.US,D,20140808,000000,37.0892,37.1259,36.9305,37.117,1116100.9406467,0
+AJG.US,D,20140811,000000,37.1863,37.4243,37.1357,37.2607,453251.22766136,0
+AJG.US,D,20140812,000000,37.227,37.5313,37.1546,37.2934,436179.72090239,0
+AJG.US,D,20140813,000000,37.456,37.6662,37.3152,37.6474,507989.78460466,0
+AJG.US,D,20140814,000000,37.6474,37.8446,37.6474,37.8159,483865.16152965,0
+AJG.US,D,20140815,000000,38.0212,38.035,37.4759,37.6573,498301.20526361,0
+AJG.US,D,20140818,000000,37.8536,38.268,37.7287,38.2185,840211.43244433,0
+AJG.US,D,20140819,000000,38.2353,38.3721,38.15,38.1837,719258.50596742,0
+AJG.US,D,20140820,000000,38.1322,38.3306,38.1173,38.263,495119.08285876,0
+AJG.US,D,20140821,000000,38.2096,38.5655,38.1759,38.5377,550842.03012445,0
+AJG.US,D,20140822,000000,38.5149,38.7975,38.4098,38.5882,847024.50275963,0
+AJG.US,D,20140825,000000,38.7975,38.9769,38.6151,38.7886,570460.24340393,0
+AJG.US,D,20140826,000000,38.862,39.0513,38.8263,38.8927,466730.11318226,0
+AJG.US,D,20140827,000000,38.8678,39.0176,38.845,38.9015,646447.9143965,0
+AJG.US,D,20140828,000000,38.7716,39.0176,38.6776,38.8678,525310.41473414,0
+AJG.US,D,20140829,000000,38.9948,39.1089,38.737,38.9859,593179.89135693,0
+AJG.US,D,20140902,000000,39.0771,39.5778,38.7806,38.855,1242755.4639396,0
+AJG.US,D,20140903,000000,39.0433,39.0433,38.736,38.8263,590399.19041551,0
+AJG.US,D,20140904,000000,38.8351,39.0037,38.5625,38.6429,501253.36763413,0
+AJG.US,D,20140905,000000,38.6507,38.9105,38.387,38.5119,650171.65319799,0
+AJG.US,D,20140908,000000,38.4623,38.729,38.2393,38.729,743100.72198273,0
+AJG.US,D,20140909,000000,38.6349,38.6507,38.2125,38.3106,747816.91987974,0
+AJG.US,D,20140910,000000,38.3969,38.5872,38.153,38.4455,849013.45533724,0
+AJG.US,D,20140911,000000,38.2293,38.4207,38.153,38.2859,858756.49889695,0
+AJG.US,D,20140912,000000,38.1946,38.267,37.913,38.037,1036570.0696515,0
+AJG.US,D,20140915,000000,38.0648,38.1035,37.7614,37.9042,749290.4795734,0
+AJG.US,D,20140916,000000,37.8079,37.9776,37.454,37.7892,1114998.5445172,0
+AJG.US,D,20140917,000000,37.9299,38.0133,37.6979,37.8546,651580.66270658,0
+AJG.US,D,20140918,000000,37.9963,38.0945,37.7981,37.8159,717468.24692824,0
+AJG.US,D,20140919,000000,37.6979,37.9626,37.3559,37.5958,2001409.7547354,0
+AJG.US,D,20140922,000000,37.5224,37.5303,37.1724,37.2557,1621031.6516368,0
+AJG.US,D,20140923,000000,37.0793,37.4451,36.989,37.2477,1551280.1336804,0
+AJG.US,D,20140924,000000,37.3192,37.8456,37.1645,37.8159,1288109.0291311,0
+AJG.US,D,20140925,000000,37.6979,37.6979,37.231,37.231,1038453.1195817,0
+AJG.US,D,20140926,000000,37.3906,37.8357,37.3112,37.8079,834834.60374694,0
+AJG.US,D,20140929,000000,37.5076,37.6374,37.3112,37.4897,627752.56704425,0
+AJG.US,D,20140930,000000,37.5136,37.8219,37.4293,37.7287,1358768.284065,0
+AJG.US,D,20141001,000000,37.7287,37.7287,37.1397,37.2805,1381460.6999087,0
+AJG.US,D,20141002,000000,37.231,37.4213,36.9642,37.231,693695.62408122,0
+AJG.US,D,20141003,000000,37.5224,37.9458,37.4133,37.8299,661898.6063521,0
+AJG.US,D,20141006,000000,37.9874,38.153,37.6742,38.0648,1081628.1160269,0
+AJG.US,D,20141007,000000,37.8299,37.9626,37.3836,37.3906,987812.49079401,0
+AJG.US,D,20141008,000000,37.3469,37.7128,37.1397,37.7049,758857.01872079,0
+AJG.US,D,20141009,000000,37.562,37.7356,37.1724,37.2805,1301591.9490385,0
+AJG.US,D,20141010,000000,37.3192,37.5879,36.9236,37.2726,1356923.5608072,0
+AJG.US,D,20141013,000000,37.2389,37.4362,36.6222,36.743,1398757.1237188,0
+AJG.US,D,20141014,000000,36.9553,37.0863,36.6816,36.8482,1055079.8352216,0
+AJG.US,D,20141015,000000,36.3147,37.0653,36.1334,36.7143,1874608.9849294,0
+AJG.US,D,20141016,000000,36.1631,36.6143,36.0669,36.5081,1387643.3973229,0
+AJG.US,D,20141017,000000,36.8037,37.1724,36.5399,37.111,550437.58287109,0
+AJG.US,D,20141020,000000,36.9811,37.3281,36.9811,37.3281,568370.43116214,0
+AJG.US,D,20141021,000000,37.4293,37.6464,37.2726,37.6464,856124.06166187,0
+AJG.US,D,20141022,000000,37.7802,37.9547,37.5879,37.681,793355.05825663,0
+AJG.US,D,20141023,000000,37.9776,37.9963,37.6563,37.7356,738719.37817079,0
+AJG.US,D,20141024,000000,37.7892,38.1352,37.7614,38.0945,571368.98897819,0
+AJG.US,D,20141027,000000,37.9963,38.387,37.913,38.2393,656517.74326814,0
+AJG.US,D,20141028,000000,38.4366,38.6507,38.1609,38.4713,1332621.4247232,0
+AJG.US,D,20141029,000000,38.4207,39.4846,38.2779,39.4359,1792619.1553215,0
+AJG.US,D,20141030,000000,39.3269,39.4539,38.8351,39.1416,1000673.1065735,0
+AJG.US,D,20141031,000000,39.5103,39.7751,39.3269,39.676,1129849.1214709,0
+AJG.US,D,20141103,000000,39.8435,39.9833,39.5906,39.8652,1152674.6720713,0
+AJG.US,D,20141104,000000,39.8088,40.0269,39.6858,39.8515,869586.8096365,0
+AJG.US,D,20141105,000000,40.0121,40.0894,39.7175,40.0725,910882.79053801,0
+AJG.US,D,20141106,000000,40.0815,40.1181,39.8652,39.9932,1223755.5204016,0
+AJG.US,D,20141107,000000,40.0348,40.1755,39.7929,40.0121,1347872.4145438,0
+AJG.US,D,20141110,000000,39.9259,40.2421,39.9189,40.1448,1135428.6780933,0
+AJG.US,D,20141111,000000,40.1905,40.1905,39.9009,40.0725,760586.76196147,0
+AJG.US,D,20141112,000000,39.9496,40.0031,39.7365,39.8435,1019516.7176321,0
+AJG.US,D,20141113,000000,39.9496,40.1985,39.8187,39.8593,579529.54440692,0
+AJG.US,D,20141114,000000,39.8088,39.9396,39.5906,39.7106,445366.01911583,0
+AJG.US,D,20141117,000000,39.7106,40.0269,39.5183,39.8593,631941.26889761,0
+AJG.US,D,20141118,000000,39.7929,40.0815,39.5818,39.7672,753042.45908087,0
+AJG.US,D,20141119,000000,39.6858,39.8266,39.4359,39.7007,377811.22464528,0
+AJG.US,D,20141120,000000,39.4766,39.8435,39.4766,39.7672,376605.95165834,0
+AJG.US,D,20141121,000000,40.0586,40.1181,39.6918,39.8018,608831.29404425,0
+AJG.US,D,20141124,000000,39.9496,39.9585,39.6858,39.9009,695106.65078308,0
+AJG.US,D,20141125,000000,40.0031,40.0725,39.7929,39.9743,399539.4220994,0
+AJG.US,D,20141126,000000,40.0269,40.0269,39.8335,39.9585,335300.89338706,0
+AJG.US,D,20141128,000000,40.1181,40.3749,39.8335,39.8832,386589.04121879,0
+AJG.US,D,20141201,000000,39.7929,39.8515,39.5818,39.6184,482173.74496137,0
+AJG.US,D,20141202,000000,39.6591,39.9496,39.6184,39.9099,589679.05241327,0
+AJG.US,D,20141203,000000,40.2352,40.3947,39.7919,40.3541,773828.62727154,0
+AJG.US,D,20141204,000000,40.3204,40.7715,40.2441,40.7715,733857.94235735,0
+AJG.US,D,20141205,000000,40.8161,41.1384,40.6714,40.7586,805253.47283984,0
+AJG.US,D,20141208,000000,40.7804,41.2574,40.3452,40.9321,1338247.3767911,0
+AJG.US,D,20141209,000000,40.3025,40.8459,40.2102,40.6198,1088986.8371254,0
+AJG.US,D,20141210,000000,40.4116,40.5375,39.8505,39.9009,927125.23085742,0
+AJG.US,D,20141211,000000,40.0815,40.5038,39.9664,40.0586,724094.72686481,0
+AJG.US,D,20141212,000000,39.7345,39.9942,39.3894,39.4072,621058.51113268,0
+AJG.US,D,20141215,000000,39.5242,39.8652,38.9025,39.0295,703994.40439055,0
+AJG.US,D,20141216,000000,38.9283,39.2962,38.7202,38.7876,1141729.3813146,0
+AJG.US,D,20141217,000000,38.9195,39.3299,38.6189,39.314,1167073.3977295,0
+AJG.US,D,20141218,000000,39.6998,39.8078,39.5153,39.7512,1168552.0004064,0
+AJG.US,D,20141219,000000,39.7345,40.013,39.6333,39.7443,1702278.1455196,0
+AJG.US,D,20141222,000000,39.8652,39.8832,39.5788,39.8832,708827.59949801,0
+AJG.US,D,20141223,000000,40.1102,40.1201,39.7751,39.7919,567663.40491625,0
+AJG.US,D,20141224,000000,39.8177,39.9099,39.6918,39.7662,258954.16199002,0
+AJG.US,D,20141226,000000,39.9585,40.0279,39.7512,39.7919,307498.92695608,0
+AJG.US,D,20141229,000000,39.7155,40.1102,39.5876,39.8177,472414.56385539,0
+AJG.US,D,20141230,000000,39.782,40.137,39.7443,40.0913,372924.5739158,0
+AJG.US,D,20141231,000000,40.1835,40.2182,39.4339,39.4588,482827.31558525,0
+AJG.US,D,20150102,000000,39.5976,39.8009,38.9968,39.3715,645031.84471142,0
+AJG.US,D,20150105,000000,39.1118,39.2496,38.855,39.1376,887853.50341599,0
+AJG.US,D,20150106,000000,39.1118,39.3428,38.7796,39.0642,1111750.8633306,0
+AJG.US,D,20150107,000000,39.2308,39.4895,38.9532,39.4419,768042.30833759,0
+AJG.US,D,20150108,000000,39.6413,40.2619,39.5322,40.129,958813.32014922,0
+AJG.US,D,20150109,000000,40.0913,40.129,39.5401,39.5788,520395.52329869,0
+AJG.US,D,20150112,000000,39.5242,39.782,39.1792,39.4588,541040.48795952,0
+AJG.US,D,20150113,000000,39.8177,40.3204,39.2793,39.6491,808533.42911895,0
+AJG.US,D,20150114,000000,39.2565,39.5322,38.9879,39.3715,472332.86752741,0
+AJG.US,D,20150115,000000,39.3527,39.7572,39.1039,39.1376,658632.77042598,0
+AJG.US,D,20150116,000000,38.6746,38.9283,38.3393,38.7023,1892096.0335048,0
+AJG.US,D,20150120,000000,38.7202,38.9532,38.049,38.1986,945606.75572161,0
+AJG.US,D,20150121,000000,38.1471,38.3306,37.7535,37.9983,779650.24708796,0
+AJG.US,D,20150122,000000,38.2532,38.6933,38.0231,38.6933,958778.01926676,0
+AJG.US,D,20150123,000000,38.6746,38.8263,38.1232,38.1392,749418.57134691,0
+AJG.US,D,20150126,000000,38.1986,38.2997,37.9052,38.2997,969197.83117311,0
+AJG.US,D,20150127,000000,38.0578,38.3226,37.8299,37.9805,692796.96447338,0
+AJG.US,D,20150128,000000,38.1739,38.3741,37.5869,37.6563,1413745.8784124,0
+AJG.US,D,20150129,000000,37.7287,37.8546,37.2864,37.7902,899558.26744398,0
+AJG.US,D,20150130,000000,37.6979,37.8169,37.22,37.2349,1039295.2977776,0
+AJG.US,D,20150202,000000,37.4956,37.8466,37.0763,37.8466,1189376.4952695,0
+AJG.US,D,20150203,000000,37.8803,38.2997,37.6742,38.2442,1406575.7648859,0
+AJG.US,D,20150204,000000,38.4693,39.2565,38.393,38.8193,1581304.0385133,0
+AJG.US,D,20150205,000000,38.7876,39.0215,38.5506,38.9283,1048812.4156896,0
+AJG.US,D,20150206,000000,38.9362,39.197,38.6933,38.8193,865754.1423977,0
+AJG.US,D,20150209,000000,38.6419,38.6419,38.268,38.5506,1041955.9757187,0
+AJG.US,D,20150210,000000,38.5506,38.9115,38.4902,38.7519,763537.91573535,0
+AJG.US,D,20150211,000000,38.5852,39.2406,38.5852,39.2406,696665.94119129,0
+AJG.US,D,20150212,000000,39.3815,39.6066,39.2149,39.5788,1030619.3494649,0
+AJG.US,D,20150213,000000,39.5242,39.8256,39.2883,39.8078,862640.60456449,0
+AJG.US,D,20150217,000000,40.2352,40.3689,39.8505,40.2262,1547863.008258,0
+AJG.US,D,20150218,000000,40.1835,40.5285,40.0348,40.5128,1399349.1699475,0
+AJG.US,D,20150219,000000,40.4364,40.8221,40.4284,40.6465,1712443.7910723,0
+AJG.US,D,20150220,000000,40.5623,40.7139,40.3452,40.6882,725872.88274429,0
+AJG.US,D,20150223,000000,40.5861,40.6109,39.8425,40.1201,826167.73280403,0
+AJG.US,D,20150224,000000,39.9942,40.3025,39.5322,39.8911,1755166.9362219,0
+AJG.US,D,20150225,000000,39.7919,39.9009,39.547,39.6243,944106.97251526,0
+AJG.US,D,20150226,000000,39.6838,39.7155,39.4816,39.6571,657687.71537262,0
+AJG.US,D,20150227,000000,39.6154,39.7345,39.3715,39.3815,968221.50962385,0
+AJG.US,D,20150302,000000,39.4895,39.6858,39.3616,39.6591,842878.16196523,0
+AJG.US,D,20150303,000000,39.5986,39.7106,39.4985,39.5411,709459.98959242,0
+AJG.US,D,20150304,000000,39.3616,39.549,39.2705,39.313,736927.10193832,0
+AJG.US,D,20150305,000000,39.2793,39.4746,39.0186,39.2486,1040105.200881,0
+AJG.US,D,20150306,000000,39.1772,39.4339,38.6616,38.6973,810680.73136932,0
+AJG.US,D,20150309,000000,38.732,39.0106,38.732,38.9244,1392291.0106483,0
+AJG.US,D,20150310,000000,38.6616,39.0186,38.5437,38.5526,1409222.322474,0
+AJG.US,D,20150311,000000,38.7063,39.0335,38.4852,39.0017,1148538.4172433,0
+AJG.US,D,20150312,000000,39.204,39.668,39.204,39.6343,808310.52926111,0
+AJG.US,D,20150313,000000,39.6858,39.7612,39.0859,39.2793,533787.6695084,0
+AJG.US,D,20150316,000000,39.4509,40.1072,39.3527,40.0725,1215782.5639482,0
+AJG.US,D,20150317,000000,39.9902,40.1528,39.7522,40.1072,1072420.637284,0
+AJG.US,D,20150318,000000,39.9536,40.5564,39.7701,40.3293,888928.66743614,0
+AJG.US,D,20150319,000000,40.135,40.3611,40.0239,40.1995,859691.46798389,0
+AJG.US,D,20150320,000000,40.2748,40.4116,40.1171,40.2431,2721366.209579,0
+AJG.US,D,20150323,000000,40.3531,40.3611,40.0398,40.0398,809851.66492977,0
+AJG.US,D,20150324,000000,40.0319,40.1746,39.7185,39.7522,617834.02766888,0
+AJG.US,D,20150325,000000,39.8872,39.8872,39.1176,39.1176,719761.79569167,0
+AJG.US,D,20150326,000000,39.0612,39.6343,38.9244,39.3894,1004590.4959302,0
+AJG.US,D,20150327,000000,39.3299,39.6085,39.2228,39.5332,728403.45171854,0
+AJG.US,D,20150330,000000,39.7959,40.3095,39.7017,40.0468,860991.54905516,0
+AJG.US,D,20150331,000000,39.8038,39.8038,39.4339,39.4895,1293192.3562057,0
+AJG.US,D,20150401,000000,39.4895,39.6511,39.1099,39.4746,1000090.1377145,0
+AJG.US,D,20150402,000000,39.3616,39.6769,39.1683,39.5808,1003169.3832619,0
+AJG.US,D,20150406,000000,39.2793,40.0319,39.2793,39.8118,917457.83204585,0
+AJG.US,D,20150407,000000,39.8535,39.9139,39.5411,39.5579,667789.81933681,0
+AJG.US,D,20150408,000000,39.5669,39.9902,39.4826,39.9902,535795.78542221,0
+AJG.US,D,20150409,000000,39.8792,40.1261,39.668,40.019,655741.12385397,0
+AJG.US,D,20150410,000000,39.9714,40.4284,39.9714,40.2519,592502.11441364,0
+AJG.US,D,20150413,000000,40.2332,40.3293,39.9297,40.3015,528338.2218528,0
+AJG.US,D,20150414,000000,40.3293,40.5285,40.0091,40.4948,583385.40936849,0
+AJG.US,D,20150415,000000,40.5475,40.6039,40.3194,40.3611,853737.72200739,0
+AJG.US,D,20150416,000000,40.3531,40.7249,40.3015,40.5285,892117.85001748,0
+AJG.US,D,20150417,000000,40.3095,40.3095,39.7959,40.2609,1175414.4919571,0
+AJG.US,D,20150420,000000,40.3362,40.5712,40.3015,40.4701,972861.05417609,0
+AJG.US,D,20150421,000000,40.5285,40.6655,40.0398,40.2609,1078170.6467388,0
+AJG.US,D,20150422,000000,40.2609,40.3015,39.8792,40.3015,552056.38048117,0
+AJG.US,D,20150423,000000,40.1072,40.5633,40.1072,40.3442,1189618.5584635,0
+AJG.US,D,20150424,000000,40.1915,41.4844,40.1598,41.4408,2196556.0587791,0
+AJG.US,D,20150427,000000,41.4408,41.4565,40.9103,40.9915,1434905.2273606,0
+AJG.US,D,20150428,000000,40.9291,41.3595,40.8251,41.1125,1646812.3903976,0
+AJG.US,D,20150429,000000,40.8329,41.1731,40.707,41.0115,1356420.2710829,0
+AJG.US,D,20150430,000000,40.9103,40.947,40.3015,40.4026,1355471.181643,0
+AJG.US,D,20150501,000000,40.5564,40.8251,40.4463,40.48,719996.79870921,0
+AJG.US,D,20150504,000000,40.5285,40.6396,40.2519,40.3015,743201.58164691,0
+AJG.US,D,20150505,000000,40.1261,40.3362,39.5748,39.8613,2030130.5527071,0
+AJG.US,D,20150506,000000,39.8613,40.1439,39.5896,40.1261,983227.41046043,0
+AJG.US,D,20150507,000000,40.2242,40.4563,40.0319,40.3293,896821.9447548,0
+AJG.US,D,20150508,000000,40.6812,40.7676,40.4196,40.4284,948713.23337832,0
+AJG.US,D,20150511,000000,40.2748,40.6655,40.2519,40.4026,1057147.4583373,0
+AJG.US,D,20150512,000000,40.1668,40.5138,39.8613,40.3689,638649.44516217,0
+AJG.US,D,20150513,000000,40.4196,40.8825,40.1668,40.7913,2164141.7799052,0
+AJG.US,D,20150514,000000,41.0115,41.0115,40.7339,40.8498,1925241.544944,0
+AJG.US,D,20150515,000000,40.8647,40.947,40.5564,40.5633,1404539.4082662,0
+AJG.US,D,20150518,000000,40.5961,41.0115,40.5285,40.8399,1955927.0891738,0
+AJG.US,D,20150519,000000,40.9688,41.2484,40.8191,41.1364,1918259.0303928,0
+AJG.US,D,20150520,000000,41.2236,41.8879,41.1036,41.8125,1764009.3029805,0
+AJG.US,D,20150521,000000,41.7154,41.7788,41.4844,41.5429,1030871.4986254,0
+AJG.US,D,20150522,000000,41.4665,41.6797,41.3912,41.5786,740834.40532862,0
+AJG.US,D,20150526,000000,41.4101,41.5627,41.1959,41.4665,1767261.0185536,0
+AJG.US,D,20150527,000000,41.5022,41.5875,41.2394,41.4665,1342096.1815762,0
+AJG.US,D,20150528,000000,41.4565,41.5429,41.0639,41.2236,1257045.2611605,0
+AJG.US,D,20150529,000000,41.2564,41.2633,40.7606,40.9291,6645605.9546878,0
+AJG.US,D,20150601,000000,41.1036,41.3148,40.7339,41.0115,1061091.0712067,0
+AJG.US,D,20150602,000000,40.9608,41.0115,40.7526,40.8498,831841.0889141,0
+AJG.US,D,20150603,000000,41.0125,41.2346,40.7427,41.0739,807880.86709171,0
+AJG.US,D,20150604,000000,40.9212,41.1145,40.6714,40.7427,722830.95527265,0
+AJG.US,D,20150605,000000,40.8925,41.1145,40.5772,40.7676,1008180.0913783,0
+AJG.US,D,20150608,000000,40.7993,40.9301,40.4771,40.6019,957786.56876788,0
+AJG.US,D,20150609,000000,40.5018,40.5613,40.2469,40.4324,936716.98492086,0
+AJG.US,D,20150610,000000,40.6019,40.948,40.4324,40.9301,991242.72797274,0
+AJG.US,D,20150611,000000,40.9778,41.4051,40.8568,41.4051,1541060.0239091,0
+AJG.US,D,20150612,000000,41.2921,41.4625,41.1989,41.2921,884361.74184211,0
+AJG.US,D,20150615,000000,40.8498,41.3812,40.8399,41.3545,1150090.647475,0
+AJG.US,D,20150616,000000,41.3545,41.7768,40.9778,41.7768,1145155.5841068,0
+AJG.US,D,20150617,000000,41.7948,42.0931,41.7035,41.992,882480.70910517,0
+AJG.US,D,20150618,000000,41.992,42.1358,41.7858,41.8968,1475853.2424207,0
+AJG.US,D,20150619,000000,41.8045,41.992,41.6668,41.7391,1741821.1854577,0
+AJG.US,D,20150622,000000,41.879,42.0009,41.6331,41.7461,717542.88307973,0
+AJG.US,D,20150623,000000,41.8472,41.9592,41.6064,41.7601,1041981.1906347,0
+AJG.US,D,20150624,000000,41.6479,41.7858,41.4051,41.4288,735520.10962302,0
+AJG.US,D,20150625,000000,41.5924,41.5924,41.1225,41.2256,632725.95708493,0
+AJG.US,D,20150626,000000,41.2256,41.3882,40.9381,41.0025,2401093.4061546,0
+AJG.US,D,20150629,000000,40.6892,40.8647,40.2025,40.2272,1109794.1858455,0
+AJG.US,D,20150630,000000,40.6109,40.7814,40.1102,40.2639,1552700.237752,0
+AJG.US,D,20150701,000000,40.7676,40.7993,40.5018,40.6892,1254646.8183463,0
+AJG.US,D,20150702,000000,40.6714,40.6892,40.2896,40.5018,785445.6433917,0
+AJG.US,D,20150706,000000,40.1478,40.4324,40.0656,40.3819,1057874.656516,0
+AJG.US,D,20150707,000000,40.3659,40.4611,40.0021,40.4324,1204952.2532086,0
+AJG.US,D,20150708,000000,40.1003,40.3659,39.8792,40.0913,1359550.9550591,0
+AJG.US,D,20150709,000000,40.4254,40.4671,40.1765,40.2798,811995.94139021,0
+AJG.US,D,20150710,000000,40.5772,40.6298,40.4076,40.5018,599598.60038529,0
+AJG.US,D,20150713,000000,40.7427,40.7993,40.6019,40.7427,701682.70088756,0
+AJG.US,D,20150714,000000,40.6555,40.9778,40.6198,40.9539,731823.60293086,0
+AJG.US,D,20150715,000000,40.948,41.0204,40.7427,40.8191,698855.60450062,0
+AJG.US,D,20150716,000000,40.9925,41.0204,40.7249,41.0204,795664.74456633,0
+AJG.US,D,20150717,000000,41.0561,41.0818,40.8191,41.0492,997136.96674737,0
+AJG.US,D,20150720,000000,41.0125,41.1324,40.8251,40.9848,661269.24204762,0
+AJG.US,D,20150721,000000,41.0302,41.1384,40.5118,40.7427,973291.72494214,0
+AJG.US,D,20150722,000000,40.6386,41.0204,40.6109,40.6465,610055.73036738,0
+AJG.US,D,20150723,000000,40.6109,40.8925,40.5118,40.5772,887411.73808688,0
+AJG.US,D,20150724,000000,40.5692,40.7427,40.3739,40.3739,613928.74147186,0
+AJG.US,D,20150727,000000,40.2192,40.4671,40.1102,40.3055,803538.85854879,0
+AJG.US,D,20150728,000000,40.4523,40.4611,40.1102,40.1697,1395146.3477412,0
+AJG.US,D,20150729,000000,40.1102,41.0888,40.1102,40.7735,1774477.5275256,0
+AJG.US,D,20150730,000000,40.6386,40.7427,40.487,40.5692,917372.1013313,0
+AJG.US,D,20150731,000000,40.6892,40.7159,40.3492,40.3739,1163485.8194747,0
+AJG.US,D,20150803,000000,40.3402,40.7814,40.2469,40.7814,1042725.5349563,0
+AJG.US,D,20150804,000000,40.7249,41.1046,40.5445,40.7249,1094642.0384959,0
+AJG.US,D,20150805,000000,40.9113,41.1046,40.7249,40.7427,843830.27719508,0
+AJG.US,D,20150806,000000,40.7814,40.9618,40.2896,40.3997,754534.17351407,0
+AJG.US,D,20150807,000000,40.3243,40.5355,40.1201,40.5196,524532.78672332,0
+AJG.US,D,20150810,000000,40.9014,41.0492,40.7427,40.7913,669496.36485472,0
+AJG.US,D,20150811,000000,40.5276,40.7249,40.2986,40.6198,631505.55514836,0
+AJG.US,D,20150812,000000,40.3332,40.3819,39.8623,40.1548,1186627.0608239,0
+AJG.US,D,20150813,000000,40.0913,40.3739,39.9159,40.0348,1162072.7755795,0
+AJG.US,D,20150814,000000,39.9823,40.2708,39.8872,40.2639,772171.50298908,0
+AJG.US,D,20150817,000000,40.0656,40.6109,39.8969,40.6109,974233.75420557,0
+AJG.US,D,20150818,000000,40.5445,40.6714,40.4523,40.5772,556601.11694908,0
+AJG.US,D,20150819,000000,40.3739,40.3997,39.9366,40.1102,496102.46458451,0
+AJG.US,D,20150820,000000,39.7959,39.8623,39.4399,39.4399,705444.76636145,0
+AJG.US,D,20150821,000000,39.0652,39.2595,38.1412,38.1412,1441549.8620367,0
+AJG.US,D,20150824,000000,36.3554,37.4441,34.0424,36.6797,1219907.7242131,0
+AJG.US,D,20150825,000000,37.4034,37.4362,36.2723,36.281,1426280.7174766,0
+AJG.US,D,20150826,000000,37.2507,37.2507,36.2206,36.8591,1713270.8403185,0
+AJG.US,D,20150827,000000,37.3242,37.7425,37.0853,37.6612,1036845.4165347,0
+AJG.US,D,20150828,000000,37.4114,37.6335,37.2587,37.3439,1174058.9380706,0
+AJG.US,D,20150831,000000,37.2765,37.3519,37.0853,37.217,974579.70285371,0
+AJG.US,D,20150901,000000,36.4616,36.6797,35.9023,36.0332,1244894.6974169,0
+AJG.US,D,20150902,000000,36.5478,36.5478,35.9667,36.42,798257.84653237,0
+AJG.US,D,20150903,000000,36.4714,36.6242,36.3564,36.411,1846655.7290022,0
+AJG.US,D,20150904,000000,36.0511,36.2405,35.7051,35.7843,1555994.3143841,0
+AJG.US,D,20150908,000000,36.284,36.649,36.0679,36.4645,2415509.2779557,0
+AJG.US,D,20150909,000000,36.7303,36.9166,36.2126,36.2563,1505223.5766296,0
+AJG.US,D,20150910,000000,36.0779,36.4377,36.059,36.1532,1110350.9311918,0
+AJG.US,D,20150911,000000,36.0779,36.1681,35.8587,36.0679,1266619.869081,0
+AJG.US,D,20150914,000000,36.0511,36.2028,35.958,36.0779,1273839.403843,0
+AJG.US,D,20150915,000000,36.1364,36.3743,36.0511,36.292,1028013.1357425,0
+AJG.US,D,20150916,000000,36.3416,36.5904,36.1591,36.4804,1060388.0793474,0
+AJG.US,D,20150917,000000,36.5062,36.8482,36.284,36.4714,1397219.0138401,0
+AJG.US,D,20150918,000000,36.0858,36.3416,35.7408,35.938,3510950.1249919,0
+AJG.US,D,20150921,000000,36.3157,36.4477,36.1274,36.3495,1643330.7147901,0
+AJG.US,D,20150922,000000,35.9013,36.3495,35.7843,36.3079,2263540.9961471,0
+AJG.US,D,20150923,000000,36.3247,36.4289,35.9975,36.1591,995844.95444924,0
+AJG.US,D,20150924,000000,35.938,36.0332,35.6971,35.9667,1478744.8889927,0
+AJG.US,D,20150925,000000,36.2643,36.42,35.9667,36.059,1468424.9281539,0
+AJG.US,D,20150928,000000,35.8924,35.9837,35.2421,35.3263,1456838.169933,0
+AJG.US,D,20150929,000000,35.131,35.2956,34.779,35.021,1652648.130567,0
+AJG.US,D,20150930,000000,35.131,35.4997,34.9416,35.4483,1441409.6671035,0
+AJG.US,D,20151001,000000,35.3739,35.5087,34.9258,35.4146,1038028.5003955,0
+AJG.US,D,20151002,000000,34.8137,35.9013,34.8137,35.9013,994824.25464774,0
+AJG.US,D,20151005,000000,35.9907,36.2483,35.8924,36.1591,1634393.5399472,0
+AJG.US,D,20151006,000000,35.9975,36.2563,35.9975,36.177,1306445.3160788,0
+AJG.US,D,20151007,000000,36.4289,36.5983,35.7933,36.2316,1715300.1367618,0
+AJG.US,D,20151008,000000,36.1591,36.6063,35.9975,36.5389,978643.33872348,0
+AJG.US,D,20151009,000000,36.5299,36.6589,36.4714,36.5478,906207.94510331,0
+AJG.US,D,20151012,000000,36.5062,36.6866,36.4477,36.6589,789468.9353958,0
+AJG.US,D,20151013,000000,36.4894,36.649,36.2742,36.292,583296.65286401,0
+AJG.US,D,20151014,000000,36.284,36.5389,35.7586,36.4566,1281989.8733053,0
+AJG.US,D,20151015,000000,36.642,36.7303,36.2483,36.4894,1260447.2576333,0
+AJG.US,D,20151016,000000,36.5131,36.8383,36.4894,36.7957,1490786.524299,0
+AJG.US,D,20151019,000000,36.7203,36.8819,36.5726,36.6777,1698344.6186167,0
+AJG.US,D,20151020,000000,36.5826,37.457,36.5478,37.3102,1503739.9309696,0
+AJG.US,D,20151021,000000,37.4392,37.577,36.9494,37.0336,814912.80287828,0
+AJG.US,D,20151022,000000,37.219,37.6137,37.1219,37.4243,1104175.2939541,0
+AJG.US,D,20151023,000000,37.577,37.7316,37.3271,37.4064,1618646.3205789,0
+AJG.US,D,20151026,000000,37.4143,37.6295,37.2012,37.5443,1230519.1694814,0
+AJG.US,D,20151027,000000,37.3559,37.5523,37.2012,37.4857,1449677.1337763,0
+AJG.US,D,20151028,000000,37.8129,38.042,37.4669,37.8269,1870059.2054783,0
+AJG.US,D,20151029,000000,37.5523,38.034,37.5523,37.913,1521641.5127647,0
+AJG.US,D,20151030,000000,37.8695,38.0083,37.4064,37.5523,1628428.6994077,0
+AJG.US,D,20151102,000000,37.0863,37.5185,36.8482,37.5106,1249064.235934,0
+AJG.US,D,20151103,000000,37.4243,37.921,37.3836,37.7138,1819173.4877066,0
+AJG.US,D,20151104,000000,37.7574,37.9487,37.6295,37.7941,1444595.8238949,0
+AJG.US,D,20151105,000000,37.7762,37.921,37.5948,37.8616,985046.91880222,0
+AJG.US,D,20151106,000000,38.0083,38.0519,37.6384,37.8348,989005.66062125,0
+AJG.US,D,20151109,000000,37.7852,37.7852,37.2012,37.4857,718100.63702264,0
+AJG.US,D,20151110,000000,37.4392,37.8269,37.337,37.8039,1164490.3817299,0
+AJG.US,D,20151111,000000,37.8695,38.1619,37.7574,37.9815,1303300.5117497,0
+AJG.US,D,20151112,000000,37.7485,37.8695,37.1596,37.1596,716745.08313608,0
+AJG.US,D,20151113,000000,37.112,37.1853,36.7957,36.9087,760762.25777714,0
+AJG.US,D,20151116,000000,36.7957,37.3916,36.749,37.3916,912848.54539286,0
+AJG.US,D,20151117,000000,37.448,37.5185,37.0713,37.1219,1122803.0653314,0
+AJG.US,D,20151118,000000,37.1665,37.6483,37.094,37.6206,934272.14666115,0
+AJG.US,D,20151119,000000,37.56,37.7485,37.3836,37.6752,791741.30362976,0
+AJG.US,D,20151120,000000,37.7852,38.1104,37.7852,37.9487,943470.54803429,0
+AJG.US,D,20151123,000000,38.0618,38.2512,37.8209,37.8783,1027899.164322,0
+AJG.US,D,20151124,000000,37.7138,38.1015,37.6672,37.8982,1033369.7925071,0
+AJG.US,D,20151125,000000,37.9646,37.9993,37.6672,37.7406,616598.49678268,0
+AJG.US,D,20151127,000000,37.7852,37.9487,37.577,37.7852,351445.49983221,0
+AJG.US,D,20151130,000000,37.9042,38.0797,37.568,37.568,1730790.1639864,0
+AJG.US,D,20151201,000000,37.7663,37.9646,37.4857,37.6672,1253519.2073008,0
+AJG.US,D,20151202,000000,37.7584,37.8289,37.576,37.6384,1185624.515762,0
+AJG.US,D,20151203,000000,37.683,37.7862,37.0366,37.2062,1194585.8969243,0
+AJG.US,D,20151204,000000,37.2924,38.046,37.215,38.037,1022692.7884571,0
+AJG.US,D,20151207,000000,37.9756,38.1392,37.7951,38.1222,979504.68025557,0
+AJG.US,D,20151208,000000,37.8289,37.9052,37.4471,37.5263,1071530.0464493,0
+AJG.US,D,20151209,000000,37.3242,37.7862,37.1883,37.4133,1370824.0397244,0
+AJG.US,D,20151210,000000,37.3896,37.7416,37.1457,37.6295,1490331.6472136,0
+AJG.US,D,20151211,000000,37.1963,37.8546,37.1556,37.5938,1680621.5584271,0
+AJG.US,D,20151214,000000,37.6295,37.9666,36.767,37.0583,1906549.2233816,0
+AJG.US,D,20151215,000000,37.3341,37.8626,37.3341,37.7237,1111023.6651519,0
+AJG.US,D,20151216,000000,37.7584,37.7584,36.418,36.8304,2946947.9258854,0
+AJG.US,D,20151217,000000,36.7798,36.9712,35.5514,35.7328,2900992.2284988,0
+AJG.US,D,20151218,000000,35.7061,35.8389,34.7027,34.7127,4697312.9334957,0
+AJG.US,D,20151221,000000,34.8761,35.0675,34.1475,34.9118,2679989.5409461,0
+AJG.US,D,20151222,000000,34.9971,35.0993,34.4697,35.0834,1760359.1917338,0
+AJG.US,D,20151223,000000,35.2054,35.5257,34.8861,35.5257,1529591.2714953,0
+AJG.US,D,20151224,000000,35.5593,35.7685,35.3124,35.6377,449076.64616098,0
+AJG.US,D,20151228,000000,35.49,35.7853,35.3154,35.7853,1064059.3711235,0
+AJG.US,D,20151229,000000,35.9937,36.1899,35.826,36.0014,994898.89079924,0
+AJG.US,D,20151230,000000,36.0273,36.1631,35.7496,35.8389,802302.31906596,0
+AJG.US,D,20151231,000000,35.6813,35.9767,35.4463,35.4562,987942.5997608,0
+AJG.US,D,20160104,000000,34.9873,35.0646,34.5203,34.8137,1343774.4863882,0
+AJG.US,D,20160105,000000,34.9198,35.0308,34.6402,34.9118,1289994.0962546,0
+AJG.US,D,20160106,000000,34.5391,34.5718,34.086,34.2357,1125860.1217526,0
+AJG.US,D,20160107,000000,33.6191,33.742,33.2135,33.5248,1461209.4277785,0
+AJG.US,D,20160108,000000,33.6101,33.8282,33.1252,33.1698,950462.13995519,0
+AJG.US,D,20160111,000000,33.2135,33.2651,32.3211,32.6146,1904650.0359052,0
+AJG.US,D,20160112,000000,32.7961,32.8575,32.4184,32.8061,1382078.9696501,0
+AJG.US,D,20160113,000000,33.0489,33.1421,32.0375,32.0445,1986724.5876309,0
+AJG.US,D,20160114,000000,32.1129,32.9805,31.8512,32.6504,2407859.0724277,0
+AJG.US,D,20160115,000000,32.0098,32.6681,31.9523,32.572,2588117.481442,0
+AJG.US,D,20160119,000000,32.9002,32.9884,32.0712,32.2062,1180186.1626695,0
+AJG.US,D,20160120,000000,31.7432,32.2249,31.1472,31.8789,1438249.7338248,0
+AJG.US,D,20160121,000000,31.9563,32.1892,31.7609,31.8254,1058289.1897358,0
+AJG.US,D,20160122,000000,32.3113,32.6652,32.2428,32.6047,871311.50989397,0
+AJG.US,D,20160125,000000,32.5452,32.5552,31.9235,31.9404,885850.43048539,0
+AJG.US,D,20160126,000000,32.1496,32.5452,32.0445,32.3469,960660.06060034,0
+AJG.US,D,20160127,000000,32.2161,32.4976,31.8878,32.106,879558.8046339,0
+AJG.US,D,20160128,000000,32.3113,32.5245,31.3664,31.3842,4015617.5922585,0
+AJG.US,D,20160129,000000,31.6371,32.6504,31.3941,32.5948,4012791.5044682,0
+AJG.US,D,20160201,000000,32.5294,32.9805,32.2062,32.7624,1924511.3209753,0
+AJG.US,D,20160202,000000,32.4421,32.6504,32.2062,32.4669,1478764.0523289,0
+AJG.US,D,20160203,000000,32.7366,33.4732,32.3558,33.376,1985006.94755,0
+AJG.US,D,20160204,000000,33.2392,33.6538,32.9537,33.5,1673289.0608413,0
+AJG.US,D,20160205,000000,33.3365,33.5595,33.0767,33.1867,1626885.5465457,0
+AJG.US,D,20160208,000000,32.8495,33.1341,32.6781,33.0667,1220947.5873508,0
+AJG.US,D,20160209,000000,32.7891,33.1599,32.6047,32.7534,937775.0027981,0
+AJG.US,D,20160210,000000,32.8495,33.2224,32.7455,32.9081,1083178.3290653,0
+AJG.US,D,20160211,000000,32.2964,32.9715,32.2062,32.7534,1435336.9067233,0
+AJG.US,D,20160212,000000,33.1957,33.3929,32.8793,33.3365,1082170.7410202,0
+AJG.US,D,20160216,000000,33.7588,33.8867,33.5,33.7767,1472263.6469725,0
+AJG.US,D,20160217,000000,34.0017,34.191,33.8957,34.1118,1015165.6317194,0
+AJG.US,D,20160218,000000,34.086,34.4776,33.858,34.4032,1370777.6442788,0
+AJG.US,D,20160219,000000,34.1385,34.3051,33.9234,34.1475,1243320.278059,0
+AJG.US,D,20160222,000000,34.3647,34.668,34.3547,34.5817,1097350.1204791,0
+AJG.US,D,20160223,000000,34.4498,34.5906,34.2,34.2545,687363.65436405,0
+AJG.US,D,20160224,000000,33.9412,34.3744,33.7588,34.3368,667337.96804128,0
+AJG.US,D,20160225,000000,34.3744,34.6492,34.2,34.6492,752307.192129,0
+AJG.US,D,20160226,000000,34.791,34.8761,34.5024,34.6927,685888.07747711,0
+AJG.US,D,20160229,000000,34.6075,34.8861,34.3547,34.5113,1219716.0908512,0
+AJG.US,D,20160301,000000,34.791,35.1707,34.547,35.1707,945825.62119287,0
+AJG.US,D,20160302,000000,35.0298,35.248,34.7591,35.2391,1360211.5858594,0
+AJG.US,D,20160303,000000,35.1974,35.5712,35.0824,35.5712,860316.7979018,0
+AJG.US,D,20160304,000000,35.5544,35.8449,35.3343,35.8449,970763.17316117,0
+AJG.US,D,20160307,000000,35.7021,36.0818,35.486,36.0005,595017.55443827,0
+AJG.US,D,20160308,000000,35.8023,35.8934,35.481,35.7388,620927.39356925,0
+AJG.US,D,20160309,000000,35.828,35.9927,35.6347,35.9213,1165037.0411097,0
+AJG.US,D,20160310,000000,36.1066,36.301,35.7923,36.291,966962.7810149,0
+AJG.US,D,20160311,000000,36.6737,37.2419,36.6301,37.2419,1122532.7614314,0
+AJG.US,D,20160314,000000,37.1556,37.234,36.7283,37.108,841942.18428164,0
+AJG.US,D,20160315,000000,36.9702,37.3757,36.8383,37.3024,1003110.8846567,0
+AJG.US,D,20160316,000000,37.098,37.69,36.9979,37.565,1259498.1681934,0
+AJG.US,D,20160317,000000,37.5403,38.379,37.5403,38.2125,968576.53564176,0
+AJG.US,D,20160318,000000,38.0568,38.4673,38.0023,38.1857,1890076.8230279,0
+AJG.US,D,20160321,000000,38.5714,38.6825,38.3236,38.5535,907800.5192007,0
+AJG.US,D,20160322,000000,38.4237,38.7469,38.2997,38.5535,738560.01990138,0
+AJG.US,D,20160323,000000,38.5189,38.5982,38.268,38.4832,823020.91128164,0
+AJG.US,D,20160324,000000,38.3236,38.4673,38.1679,38.4495,771068.09826296,0
+AJG.US,D,20160328,000000,38.5,38.5714,38.3513,38.4068,910609.46084809,0
+AJG.US,D,20160329,000000,38.3979,38.738,38.2502,38.7023,1356876.156765,0
+AJG.US,D,20160330,000000,38.8748,39.0335,38.7212,38.7896,874233.41436524,0
+AJG.US,D,20160331,000000,38.7469,39.0532,38.7212,38.8818,1026032.2519381,0
+AJG.US,D,20160401,000000,38.7212,39.079,38.509,39.0176,733858.95095399,0
+AJG.US,D,20160404,000000,38.964,39.1039,38.6953,38.853,1233544.9594068,0
+AJG.US,D,20160405,000000,38.5437,38.6566,38.2125,38.2313,675087.01604017,0
+AJG.US,D,20160406,000000,38.2829,38.5189,38.1064,38.4673,740774.89812676,0
+AJG.US,D,20160407,000000,38.2036,38.2899,37.7396,37.9666,1248851.4220426,0
+AJG.US,D,20160408,000000,38.3076,38.4167,38.0023,38.1064,719319.02176593,0
+AJG.US,D,20160411,000000,38.0915,38.6229,37.8079,38.2899,664836.64836964,0
+AJG.US,D,20160412,000000,38.3691,38.6151,38.0935,38.5437,900996.52625517,0
+AJG.US,D,20160413,000000,38.6319,39.1633,38.5714,39.1633,756942.70229467,0
+AJG.US,D,20160414,000000,39.0959,39.2318,38.8887,39.0712,776347.0930861,0
+AJG.US,D,20160415,000000,39.0959,39.3051,39.0176,39.2873,743084.58443646,0
+AJG.US,D,20160418,000000,39.1822,39.6283,39.1039,39.6016,772460.97022528,0
+AJG.US,D,20160419,000000,39.5827,39.9259,39.4559,39.6283,1017616.5215589,0
+AJG.US,D,20160420,000000,39.6908,39.7859,39.3051,39.663,561795.3896543,0
+AJG.US,D,20160421,000000,39.5153,39.8038,39.1089,39.1206,893494.58443353,0
+AJG.US,D,20160422,000000,39.0712,39.5827,39.0532,39.3645,1672913.8628905,0
+AJG.US,D,20160425,000000,39.3309,39.3845,39.0433,39.2625,937249.52394772,0
+AJG.US,D,20160426,000000,39.323,39.4886,39.1563,39.4032,782656.87367714,0
+AJG.US,D,20160427,000000,39.4816,39.7255,39.3448,39.4638,549470.33869161,0
+AJG.US,D,20160428,000000,39.2198,39.2962,38.7726,38.8431,1136163.9450452,0
+AJG.US,D,20160429,000000,39.9337,40.6069,39.6204,40.2499,2292644.052246,0
+AJG.US,D,20160502,000000,40.4066,41.0818,40.3541,40.9995,1838186.543001,0
+AJG.US,D,20160503,000000,40.6248,40.83,40.3204,40.5554,1178848.7635224,0
+AJG.US,D,20160504,000000,40.3452,41.1929,40.3452,41.1394,1429516.2955035,0
+AJG.US,D,20160505,000000,41.2961,41.4635,41.0551,41.1582,1024127.0128817,0
+AJG.US,D,20160506,000000,40.9668,41.1492,40.8201,41.0551,846309.4077406,0
+AJG.US,D,20160509,000000,40.8865,41.178,40.8409,41.0095,841463.10087679,0
+AJG.US,D,20160510,000000,41.2554,41.7391,40.9748,41.7391,930184.30447197,0
+AJG.US,D,20160511,000000,41.5885,41.7768,41.178,41.2117,667420.67296591,0
+AJG.US,D,20160512,000000,41.4131,41.5627,41.2623,41.5172,646283.51314389,0
+AJG.US,D,20160513,000000,41.3792,41.4735,40.9995,41.2018,732184.68052862,0
+AJG.US,D,20160516,000000,41.1394,41.7571,41.1394,41.4458,782339.16573498,0
+AJG.US,D,20160517,000000,41.3951,41.6034,40.9895,41.2554,973636.66499363,0
+AJG.US,D,20160518,000000,41.1225,42.0237,41.1225,41.5885,1315456.1184766,0
+AJG.US,D,20160519,000000,41.3248,41.7025,41.1849,41.6301,1060311.4260026,0
+AJG.US,D,20160520,000000,41.6737,42.0337,41.6737,41.7688,955249.94821377,0
+AJG.US,D,20160523,000000,41.6401,41.7968,41.5092,41.6122,515166.95830765,0
+AJG.US,D,20160524,000000,41.8918,42.1992,41.5172,42.0773,905838.79873241,0
+AJG.US,D,20160525,000000,42.1992,42.338,41.875,42.0861,3634015.0528367,0
+AJG.US,D,20160526,000000,42.1378,42.1904,41.8314,41.9742,2094667.6260254,0
+AJG.US,D,20160527,000000,41.9018,42.5224,41.8403,42.1378,42525390.614682,0
+AJG.US,D,20160531,000000,42.3638,42.4104,41.9652,42.2518,2492833.3394986,0
+AJG.US,D,20160601,000000,42.1546,42.2241,41.5627,42.2081,1292618.4647165,0
+AJG.US,D,20160602,000000,42.1546,42.5155,41.9524,42.5155,1299070.457434,0
+AJG.US,D,20160603,000000,42.2428,42.2975,41.8027,42.1725,1408586.9065897,0
+AJG.US,D,20160606,000000,42.1725,42.4709,41.9722,42.1368,1160530.6313142,0
+AJG.US,D,20160607,000000,42.2598,42.2925,42.0654,42.1904,1260004.4837075,0
+AJG.US,D,20160608,000000,42.1368,42.4164,42.0099,42.2241,953564.58322534,0
+AJG.US,D,20160609,000000,42.1546,42.6137,41.998,42.6137,1836193.5560368,0
+AJG.US,D,20160610,000000,42.2975,42.5106,42.0476,42.3232,1402897.4129333,0
+AJG.US,D,20160613,000000,42.2518,42.461,41.8889,41.9147,1026604.1262339,0
+AJG.US,D,20160614,000000,41.7074,41.7571,41.1324,41.2384,1530920.6018692,0
+AJG.US,D,20160615,000000,41.3366,41.3366,40.8022,40.8389,1558630.7860058,0
+AJG.US,D,20160616,000000,40.6932,41.0719,40.5415,41.0719,1052071.1914392,0
+AJG.US,D,20160617,000000,41.1225,41.1225,40.6475,41.0551,1675320.3744778,0
+AJG.US,D,20160620,000000,41.4487,41.6152,41.2127,41.2384,1107130.4821146,0
+AJG.US,D,20160621,000000,41.2811,41.4665,41.1225,41.2296,1480812.5121084,0
+AJG.US,D,20160622,000000,41.3268,41.4893,41.2127,41.2384,963275.35169251,0
+AJG.US,D,20160623,000000,41.6787,41.9088,41.52,41.9088,1024620.2166395,0
+AJG.US,D,20160624,000000,40.4274,40.8389,39.9287,39.9585,3345563.4734609,0
+AJG.US,D,20160627,000000,39.4339,39.6888,38.6805,38.8233,2182133.1268015,0
+AJG.US,D,20160628,000000,39.204,39.9932,39.1573,39.8989,2074619.7505765,0
+AJG.US,D,20160629,000000,40.2322,40.8558,40.1488,40.8478,1081528.2649593,0
+AJG.US,D,20160630,000000,41.0452,41.9622,40.8231,41.9435,1466941.2824938,0
+AJG.US,D,20160701,000000,41.8095,42.1546,41.6499,42.1179,1334230.1363669,0
+AJG.US,D,20160705,000000,41.8095,41.9245,41.6152,41.8988,1263986.4232493,0
+AJG.US,D,20160706,000000,41.5567,42.2329,41.5469,42.1814,1524633.0104043,0
+AJG.US,D,20160707,000000,42.2875,42.461,42.0217,42.2975,995507.07457424,0
+AJG.US,D,20160708,000000,42.5324,42.9637,42.4292,42.9131,1290858.4635766,0
+AJG.US,D,20160711,000000,43.0905,43.2234,42.9637,43.158,926205.39072011,0
+AJG.US,D,20160712,000000,43.3701,43.5198,43.1857,43.3246,923176.57500481,0
+AJG.US,D,20160713,000000,43.2314,43.3524,42.9211,42.9735,1417428.2647516,0
+AJG.US,D,20160714,000000,43.2908,43.4068,42.9468,43.1312,1859056.424713,0
+AJG.US,D,20160715,000000,43.1312,43.272,42.9637,43.1957,971463.13923057,0
+AJG.US,D,20160718,000000,43.0975,43.2314,42.7951,42.8497,720287.27454205,0
+AJG.US,D,20160719,000000,42.7455,42.9914,42.6741,42.9131,669050.56513904,0
+AJG.US,D,20160720,000000,42.9994,43.1045,42.8387,42.9835,456063.19509867,0
+AJG.US,D,20160721,000000,42.9131,43.0905,42.7594,42.8497,819192.2784294,0
+AJG.US,D,20160722,000000,42.8576,43.3611,42.8576,43.3147,676372.97675845,0
+AJG.US,D,20160725,000000,43.2314,43.6438,43.1957,43.6349,1361655.8962505,0
+AJG.US,D,20160726,000000,43.625,43.7945,43.3611,43.5823,1096801.443906,0
+AJG.US,D,20160727,000000,43.5635,43.8541,43.4604,43.617,1077307.2880134,0
+AJG.US,D,20160728,000000,43.4931,43.6438,43.2908,43.5378,1459582.5613953,0
+AJG.US,D,20160729,000000,43.2234,43.4068,42.4214,43.3434,2189646.1631862,0
+AJG.US,D,20160801,000000,43.3434,43.6884,43.1758,43.6607,1286653.624177,0
+AJG.US,D,20160802,000000,43.5556,43.75,43.0044,43.158,1419309.2974886,0
+AJG.US,D,20160803,000000,43.0618,43.3611,43.0401,43.1758,1273316.9507825,0
+AJG.US,D,20160804,000000,43.043,43.4415,43.0093,43.0905,1199633.9231165,0
+AJG.US,D,20160805,000000,43.3524,43.5903,43.3147,43.4415,945250.72110705,0
+AJG.US,D,20160808,000000,43.4515,43.7677,43.3611,43.5378,879322.79301972,0
+AJG.US,D,20160809,000000,43.4861,43.8331,43.4861,43.6884,824543.89221074,0
+AJG.US,D,20160810,000000,43.741,43.8728,43.6697,43.8213,678617.10428644,0
+AJG.US,D,20160811,000000,43.8381,44.0354,43.7677,43.8381,752921.42748385,0
+AJG.US,D,20160812,000000,43.7053,43.9254,43.4782,43.511,955462.76210519,0
+AJG.US,D,20160815,000000,43.5556,43.8134,43.4346,43.4415,1183024.3536195,0
+AJG.US,D,20160816,000000,43.3057,43.5823,42.9637,42.9735,2294744.9590508,0
+AJG.US,D,20160817,000000,42.9211,42.9964,42.6474,42.8249,1565791.8221625,0
+AJG.US,D,20160818,000000,42.8764,42.9378,42.6474,42.7545,1679960.9276267,0
+AJG.US,D,20160819,000000,42.5868,42.93,42.464,42.7733,5757181.5855726,0
+AJG.US,D,20160822,000000,42.7733,43.0955,42.6215,42.9994,975536.86106677,0
+AJG.US,D,20160823,000000,43.1857,43.3047,42.6167,42.7078,1805841.8572954,0
+AJG.US,D,20160824,000000,42.6305,42.8427,42.5204,42.8337,1884298.5728671,0
+AJG.US,D,20160825,000000,42.7822,43.1758,42.7178,43.0806,945744.93346153,0
+AJG.US,D,20160826,000000,43.1758,43.4861,42.9557,43.1957,1221975.3473288,0
+AJG.US,D,20160829,000000,43.2055,43.7004,43.1808,43.6795,820868.56604805,0
+AJG.US,D,20160830,000000,43.7945,44.0057,43.4208,43.6517,807338.24209842,0
+AJG.US,D,20160831,000000,43.7151,43.9997,43.5188,43.8748,1128474.4042482,0
+AJG.US,D,20160901,000000,43.8996,43.9908,43.5625,43.8828,657177.36547188,0
+AJG.US,D,20160902,000000,44.0632,44.3913,43.9531,44.3913,717525.73693682,0
+AJG.US,D,20160906,000000,44.3547,44.445,44.0354,44.445,1076417.7057754,0
+AJG.US,D,20160907,000000,44.2903,44.7979,44.1841,44.7979,973892.84854065,0
+AJG.US,D,20160908,000000,44.7533,44.8336,44.557,44.6561,740475.34492414,0
+AJG.US,D,20160909,000000,44.2556,44.445,43.6438,43.6607,1409104.3166669,0
+AJG.US,D,20160912,000000,43.51,44.6294,43.4584,44.5669,1602789.1641767,0
+AJG.US,D,20160913,000000,44.3091,44.3716,43.9908,44.0632,1449197.0417748,0
+AJG.US,D,20160914,000000,44.089,44.2377,43.741,43.8828,1195119.4445478,0
+AJG.US,D,20160915,000000,43.7767,44.5203,43.7767,44.4172,884173.13427009,0
+AJG.US,D,20160916,000000,44.0444,44.5203,43.8649,44.089,1980754.7041082,0
+AJG.US,D,20160919,000000,44.4172,44.445,44.0087,44.3091,1234502.1176198,0
+AJG.US,D,20160920,000000,44.6114,44.8167,44.4003,44.4697,789335.80063909,0
+AJG.US,D,20160921,000000,44.5114,45.0299,44.445,44.9843,1171777.4924668,0
+AJG.US,D,20160922,000000,45.2877,45.4989,45.1786,45.374,771957.68050102,0
+AJG.US,D,20160923,000000,45.1171,45.359,45.0041,45.0041,834562.28265366,0
+AJG.US,D,20160926,000000,44.6839,44.8763,44.0444,44.7701,1010070.2014851,0
+AJG.US,D,20160927,000000,44.7623,45.2311,44.6294,45.1072,689043.97636928,0
+AJG.US,D,20160928,000000,45.1271,45.2966,44.8386,45.261,650904.90295658,0
+AJG.US,D,20160929,000000,45.1886,45.1886,44.4132,44.6839,917344.86922197,0
+AJG.US,D,20160930,000000,45.0467,45.366,45.0368,45.1696,1451779.0491778,0
+AJG.US,D,20161003,000000,45.0368,45.1271,44.7285,44.8068,528282.7490375,0
+AJG.US,D,20161004,000000,44.8247,44.9317,44.2466,44.6471,1065618.6615317,0
+AJG.US,D,20161005,000000,44.8851,45.0824,44.7007,44.7701,641362.57012859,0
+AJG.US,D,20161006,000000,44.7701,45.1003,44.5034,45.0736,746499.69266556,0
+AJG.US,D,20161007,000000,45.1886,45.1886,44.7364,44.904,553384.70225841,0
+AJG.US,D,20161010,000000,45.2243,45.359,44.8603,44.8683,518681.91760429,0
+AJG.US,D,20161011,000000,44.8167,44.8514,44.1137,44.2377,649018.82723643,0
+AJG.US,D,20161012,000000,44.2556,44.9843,44.2556,44.8167,506609.01580205,0
+AJG.US,D,20161013,000000,44.5767,44.6661,44.2556,44.4607,730615.30415399,0
+AJG.US,D,20161014,000000,44.8167,45.0299,44.5967,44.6114,555147.72918826,0
+AJG.US,D,20161017,000000,44.6908,44.7186,44.2804,44.319,633026.51888418,0
+AJG.US,D,20161018,000000,44.7701,44.7701,44.3418,44.4172,504554.50444272,0
+AJG.US,D,20161019,000000,44.557,44.6294,44.2605,44.4172,923745.42351078,0
+AJG.US,D,20161020,000000,44.2644,44.2644,43.5992,43.6697,859622.88341225,0
+AJG.US,D,20161021,000000,43.396,43.6844,43.1818,43.4851,876095.28376598,0
+AJG.US,D,20161024,000000,43.7857,43.9274,43.1015,43.1094,1234736.1120407,0
+AJG.US,D,20161025,000000,43.0231,43.1263,42.8784,42.9508,978398.24973953,0
+AJG.US,D,20161026,000000,42.801,43.2611,42.801,43.0758,701243.96134838,0
+AJG.US,D,20161027,000000,43.2284,43.3117,42.6751,42.7098,1026180.5156444,0
+AJG.US,D,20161028,000000,43.4921,44.1317,42.4104,42.9161,986381.29215931,0
+AJG.US,D,20161031,000000,43.0758,43.1094,42.7277,42.8279,1036353.2213735,0
+AJG.US,D,20161101,000000,42.9677,42.9964,42.2051,42.3132,893215.20316375,0
+AJG.US,D,20161102,000000,42.2657,42.4808,42.0187,42.0446,1089710.0009176,0
+AJG.US,D,20161103,000000,42.1705,42.7663,42.1705,42.3311,699543.46741032,0
+AJG.US,D,20161104,000000,42.3053,42.5066,41.876,42.1605,1057169.6474634,0
+AJG.US,D,20161107,000000,42.8189,43.1362,42.6841,43.1263,895369.56559062,0
+AJG.US,D,20161108,000000,43.1094,43.5288,42.9874,43.4495,1170279.7264538,0
+AJG.US,D,20161109,000000,43.3404,44.5301,42.8527,44.3091,1387899.5808699,0
+AJG.US,D,20161110,000000,44.6908,45.5713,44.5767,45.4632,981974.73343132,0
+AJG.US,D,20161111,000000,45.4107,45.835,45.374,45.7676,1207719.8423937,0
+AJG.US,D,20161114,000000,45.9788,46.4774,45.729,46.2782,1647812.9182663,0
+AJG.US,D,20161115,000000,45.7577,46.0759,45.2243,45.3491,1430343.3447498,0
+AJG.US,D,20161116,000000,45.1696,45.241,44.904,45.1598,1019989.7494571,0
+AJG.US,D,20161117,000000,45.1985,46.0859,45.1598,45.8449,680032.16537487,0
+AJG.US,D,20161118,000000,45.7487,45.8449,45.5901,45.7487,991073.28373692,0
+AJG.US,D,20161121,000000,45.825,46.1037,45.5713,45.6416,552609.09144087,0
+AJG.US,D,20161122,000000,45.7487,45.9788,45.3987,45.4542,1131689.8103422,0
+AJG.US,D,20161123,000000,45.5713,46.1284,45.5454,45.8717,1062508.1494884,0
+AJG.US,D,20161125,000000,45.8816,46.0481,45.7387,46.0481,363254.14931431,0
+AJG.US,D,20161128,000000,45.8538,46.0313,45.4195,45.482,789585.93260625,0
+AJG.US,D,20161129,000000,45.5454,45.712,45.4542,45.5078,1095176.5947161,0
+AJG.US,D,20161130,000000,45.7784,45.828,45.0091,45.0428,2223517.8642075,0
+AJG.US,D,20161201,000000,45.0428,45.0973,44.3458,44.4856,1552443.0456084,0
+AJG.US,D,20161202,000000,44.436,44.7037,43.8104,43.979,1294906.9704967,0
+AJG.US,D,20161205,000000,44.319,44.5044,44.0235,44.1207,1539307.0829457,0
+AJG.US,D,20161206,000000,44.319,44.6729,44.1127,44.5688,2484353.0589345,0
+AJG.US,D,20161207,000000,44.5688,45.137,44.428,45.1241,2394440.7027053,0
+AJG.US,D,20161208,000000,45.239,45.2946,44.7731,44.8633,982480.04034886,0
+AJG.US,D,20161209,000000,44.8376,45.4097,44.6681,45.4097,1296306.9026355,0
+AJG.US,D,20161212,000000,45.358,45.6238,45.2679,45.3481,1989269.2769582,0
+AJG.US,D,20161213,000000,45.6139,45.7597,45.4899,45.6683,1402046.1573677,0
+AJG.US,D,20161214,000000,45.5723,45.7686,44.8286,44.9347,1742489.8850312,0
+AJG.US,D,20161215,000000,44.9536,45.6595,44.9347,45.4632,1278064.4151755,0
+AJG.US,D,20161216,000000,45.5811,46.2841,45.5038,46.1156,9586518.4382687,0
+AJG.US,D,20161219,000000,46.0997,46.3942,45.8132,46.2237,1120251.3158276,0
+AJG.US,D,20161220,000000,46.4933,46.5013,46.2077,46.4041,1057905.9230119,0
+AJG.US,D,20161221,000000,46.4289,46.5994,46.182,46.2742,587548.89630581,0
+AJG.US,D,20161222,000000,46.2841,46.524,46.1433,46.5013,577930.91872968,0
+AJG.US,D,20161223,000000,46.519,46.6252,46.3684,46.528,622223.44025395,0
+AJG.US,D,20161227,000000,46.5459,46.6083,46.3942,46.4756,585424.79177819,0
+AJG.US,D,20161228,000000,46.537,46.5647,46.1622,46.182,762316.50520214,0
+AJG.US,D,20161229,000000,46.2237,46.4378,46.2077,46.3773,1019791.0559186,0
+AJG.US,D,20161230,000000,46.4853,46.6619,46.191,46.4853,1365313.0676736,0
+AJG.US,D,20170103,000000,46.519,46.8156,46.3406,46.7332,1183523.6089571,0
+AJG.US,D,20170104,000000,46.8959,47.6196,46.7332,47.3242,1545728.817764,0
+AJG.US,D,20170105,000000,47.1972,47.4917,47.0397,47.4332,1463801.5211479,0
+AJG.US,D,20170106,000000,47.6126,47.7356,47.4868,47.5393,974641.22724886,0
+AJG.US,D,20170109,000000,47.4065,47.5393,46.8493,46.877,1031089.3555,0
+AJG.US,D,20170110,000000,46.9057,47.1883,46.7619,46.8959,688858.39458719,0
+AJG.US,D,20170111,000000,46.868,47.0604,46.5547,46.9483,695328.54204428,0
+AJG.US,D,20170112,000000,46.6717,47.103,46.4853,47.0397,1202954.2232612,0
+AJG.US,D,20170113,000000,47.103,47.4491,47.103,47.2429,567588.76876475,0
+AJG.US,D,20170117,000000,46.8959,47.2429,46.643,47.0297,771219.38775923,0
+AJG.US,D,20170118,000000,47.1794,47.4243,46.7769,47.3529,570684.15185841,0
+AJG.US,D,20170119,000000,47.4491,47.465,46.9732,47.1189,582011.70074237,0
+AJG.US,D,20170120,000000,47.1972,47.3876,47.0297,47.2696,786583.34040364,0
+AJG.US,D,20170123,000000,47.1794,47.3737,47.0397,47.1794,806689.71445775,0
+AJG.US,D,20170124,000000,47.3529,47.7892,47.2072,47.6196,978794.62821975,0
+AJG.US,D,20170125,000000,47.8605,48.1917,47.6821,48.1213,1022024.0888836,0
+AJG.US,D,20170126,000000,48.2106,48.3722,48.0786,48.1213,956900.01231974,0
+AJG.US,D,20170127,000000,48.0399,48.8906,47.457,48.8629,1177826.0465277,0
+AJG.US,D,20170130,000000,48.5387,48.7658,47.7089,48.1917,1202356.1254527,0
+AJG.US,D,20170131,000000,48.1035,48.3087,47.8863,48.154,931327.04446712,0
+AJG.US,D,20170201,000000,48.3087,48.4802,47.7643,47.809,844422.32342381,0
+AJG.US,D,20170202,000000,47.7456,48.4604,47.5849,48.2651,973985.63943169,0
+AJG.US,D,20170203,000000,48.5387,48.7291,48.1818,48.3167,946157.44948802,0
+AJG.US,D,20170206,000000,48.1461,48.4892,48.1461,48.3255,492278.87471547,0
+AJG.US,D,20170207,000000,48.5586,48.5586,48.1035,48.2463,647114.59677672,0
+AJG.US,D,20170208,000000,48.163,48.3802,47.9766,48.3622,706740.81304615,0
+AJG.US,D,20170209,000000,48.4426,48.9809,48.3722,48.9423,870949.42369956,0
+AJG.US,D,20170210,000000,49.0513,49.4747,48.7291,49.3567,1037746.0933358,0
+AJG.US,D,20170213,000000,49.5153,49.8653,49.3478,49.6948,758272.03266855,0
+AJG.US,D,20170214,000000,49.436,49.909,49.3776,49.7047,990354.15433132,0
+AJG.US,D,20170215,000000,49.7047,49.9992,49.5252,49.9358,633958.4621812,0
+AJG.US,D,20170216,000000,49.9358,50.5375,49.8991,50.5177,715968.4637219,0
+AJG.US,D,20170217,000000,50.3125,50.9382,50.0636,50.9382,1348215.337402,0
+AJG.US,D,20170221,000000,50.7239,51.1621,50.1519,50.2311,1358916.5477714,0
+AJG.US,D,20170222,000000,50.1429,50.4532,49.909,50.2946,788722.57388088,0
+AJG.US,D,20170223,000000,50.3045,50.5177,50.2481,50.5177,618395.81599835,0
+AJG.US,D,20170224,000000,50.2233,50.9133,50.0636,50.8668,839796.89922455,0
+AJG.US,D,20170227,000000,50.8668,51.0641,50.8142,50.9747,721487.50454578,0
+AJG.US,D,20170228,000000,50.7874,51.2266,50.7874,50.947,931454.12764399,0
+AJG.US,D,20170301,000000,51.5785,52.0833,51.3823,52.0288,1271777.8323072,0
+AJG.US,D,20170302,000000,51.9831,52.0555,51.0928,51.1454,906554.90234808,0
+AJG.US,D,20170303,000000,51.0006,51.2911,50.8568,51.2198,726284.39017414,0
+AJG.US,D,20170306,000000,50.8201,51.0749,50.7121,50.8032,735063.21534429,0
+AJG.US,D,20170307,000000,50.7508,50.9302,50.3075,50.7308,977619.61313207,0
+AJG.US,D,20170308,000000,50.9837,51.0104,50.4145,50.5812,753787.81199915,0
+AJG.US,D,20170309,000000,50.599,50.8658,50.4145,50.6575,778591.22061408,0
+AJG.US,D,20170310,000000,50.9917,51.1017,50.6407,51.0362,649652.22592747,0
+AJG.US,D,20170313,000000,50.947,51.3437,50.8985,51.3347,1198993.4642489,0
+AJG.US,D,20170314,000000,51.2365,51.2792,50.9222,51.2098,687074.18712786,0
+AJG.US,D,20170315,000000,51.2455,51.4864,51.1185,51.4061,903258.80852271,0
+AJG.US,D,20170316,000000,51.6411,51.8215,51.0977,51.2198,951588.74240407,0
+AJG.US,D,20170317,000000,51.2525,51.4388,50.9559,51.2792,6217780.4397694,0
+AJG.US,D,20170320,000000,51.297,51.5885,51.0362,51.2365,941899.15446638,0
+AJG.US,D,20170321,000000,51.4954,51.4954,50.4145,50.4492,1107698.3220239,0
+AJG.US,D,20170322,000000,50.3978,50.8291,50.2996,50.5524,1125384.0641377,0
+AJG.US,D,20170323,000000,50.6228,51.1641,50.3739,50.6931,849066.91095926,0
+AJG.US,D,20170324,000000,50.8568,51.2702,50.6407,50.8389,976130.92448878,0
+AJG.US,D,20170327,000000,50.3274,51.0264,50.0249,50.9302,697596.87589167,0
+AJG.US,D,20170328,000000,50.7954,51.4249,50.5524,51.3535,738263.4924887,0
+AJG.US,D,20170329,000000,51.3069,51.4348,51.1017,51.1542,863646.17541635,0
+AJG.US,D,20170330,000000,51.0184,51.2702,50.9747,51.1364,497268.40230242,0
+AJG.US,D,20170331,000000,50.9837,51.1821,50.8885,50.9302,1044937.3873918,0
+AJG.US,D,20170403,000000,50.9837,51.0184,50.2708,50.4592,984746.35700296,0
+AJG.US,D,20170404,000000,50.4492,50.9034,50.2361,50.7864,790922.32315663,0
+AJG.US,D,20170405,000000,50.9034,51.0362,50.3978,50.4395,922313.21627943,0
+AJG.US,D,20170406,000000,50.5247,50.8935,50.1984,50.8032,765240.42686669,0
+AJG.US,D,20170407,000000,50.6843,50.9559,50.5147,50.7408,993533.25094625,0
+AJG.US,D,20170410,000000,50.6774,50.9302,50.5624,50.7508,1371027.776246,0
+AJG.US,D,20170411,000000,50.5346,50.9222,50.3452,50.7121,1147890.8981993,0
+AJG.US,D,20170412,000000,50.5911,50.6059,50.0924,50.2521,1119833.7568179,0
+AJG.US,D,20170413,000000,50.1369,50.3174,49.9655,50.0012,593791.10092185,0
+AJG.US,D,20170417,000000,50.2074,50.7408,49.9842,50.6931,967971.37765669,0
+AJG.US,D,20170418,000000,50.5712,50.8389,50.3314,50.4771,859598.67709284,0
+AJG.US,D,20170419,000000,50.7695,50.8478,50.1637,50.2798,827131.95119358,0
+AJG.US,D,20170420,000000,50.4672,50.8757,50.2521,50.6674,2231707.6689389,0
+AJG.US,D,20170421,000000,50.4395,50.7775,50.0924,50.0924,852519.33726411,0
+AJG.US,D,20170424,000000,50.8845,50.8935,50.3075,50.486,925469.1151716,0
+AJG.US,D,20170425,000000,50.8032,50.9559,50.5911,50.8389,873140.09560554,0
+AJG.US,D,20170426,000000,50.8291,51.07,50.6912,50.7606,1059367.3795459,0
+AJG.US,D,20170427,000000,50.8935,51.3347,50.8935,51.1017,850112.8256768,0
+AJG.US,D,20170428,000000,50.722,50.722,49.7692,50.2708,1254509.6492031,0
+AJG.US,D,20170501,000000,50.5346,50.5712,50.1459,50.3918,865274.0503962,0
+AJG.US,D,20170502,000000,50.1369,50.6317,49.442,49.6045,1942471.4013757,0
+AJG.US,D,20170503,000000,49.4955,49.7493,49.3814,49.5501,1484147.9412028,0
+AJG.US,D,20170504,000000,49.7692,49.9555,49.4161,49.8673,1378609.3972024,0
+AJG.US,D,20170505,000000,49.9754,50.1826,49.8673,50.1826,727184.05837862,0
+AJG.US,D,20170508,000000,50.2897,50.3838,49.8574,49.9754,833069.5596238,0
+AJG.US,D,20170509,000000,50.0666,50.2272,49.6779,49.7394,773487.72160662,0
+AJG.US,D,20170510,000000,49.6225,50.1002,49.4786,49.9754,1055648.6837276,0
+AJG.US,D,20170511,000000,49.7592,50.0567,49.3646,49.6612,1058552.4334593,0
+AJG.US,D,20170512,000000,49.4698,49.7226,49.1971,49.2982,879010.12806076,0
+AJG.US,D,20170515,000000,49.2436,49.7861,49.092,49.7146,965167.47899251,0
+AJG.US,D,20170516,000000,49.7861,49.9705,49.5878,49.8197,623418.62727448,0
+AJG.US,D,20170517,000000,49.2059,49.7493,49.2059,49.5045,921827.07269809,0
+AJG.US,D,20170518,000000,49.7592,50.0745,49.4618,49.8851,877205.7486686,0
+AJG.US,D,20170519,000000,49.8296,50.3918,49.7861,50.2272,1395315.791977,0
+AJG.US,D,20170522,000000,50.3541,50.7308,50.1419,50.6843,876396.85416188,0
+AJG.US,D,20170523,000000,50.6931,51.1185,50.4949,51.0651,987346.5191455,0
+AJG.US,D,20170524,000000,51.0928,51.2613,50.9153,51.2008,602162.45304872,0
+AJG.US,D,20170525,000000,51.3437,51.8582,51.1821,51.8404,848477.89052045,0
+AJG.US,D,20170526,000000,51.7213,51.8314,51.4388,51.4527,949468.67226303,0
+AJG.US,D,20170530,000000,51.1731,51.4784,50.9391,51.3158,1077733.9243929,0
+AJG.US,D,20170531,000000,51.5261,51.6421,51.0997,51.4537,1496275.3072237,0
+AJG.US,D,20170601,000000,51.5895,52.117,51.4447,52.117,1349669.7337594,0
+AJG.US,D,20170602,000000,51.9971,52.1923,51.754,52.0148,588899.40720917,0
+AJG.US,D,20170605,000000,51.9147,52.1467,51.5895,51.6163,872406.84584695,0
+AJG.US,D,20170606,000000,51.4259,51.4259,50.9569,51.0164,650442.96569463,0
+AJG.US,D,20170607,000000,51.2365,51.8254,50.9936,51.6341,1105121.3576041,0
+AJG.US,D,20170608,000000,51.7342,52.0991,51.5805,52.0515,863073.29252382,0
+AJG.US,D,20170609,000000,52.1527,52.5592,51.9048,52.4928,775267.89467938,0
+AJG.US,D,20170612,000000,52.4858,52.6603,52.2647,52.6504,1013835.2927489,0
+AJG.US,D,20170613,000000,52.7764,53.1074,52.6781,52.7217,947414.1609037,0
+AJG.US,D,20170614,000000,52.6127,52.7764,52.2835,52.577,1493573.2768203,0
+AJG.US,D,20170615,000000,52.3877,53.3673,52.3698,53.3405,1746815.7560279,0
+AJG.US,D,20170616,000000,53.3048,53.5387,53.1124,53.4853,1384902.0316505,0
+AJG.US,D,20170619,000000,53.504,53.6121,53.276,53.52,787067.4667917,0
+AJG.US,D,20170620,000000,53.4367,53.5943,53.2017,53.2017,636085.59249873,0
+AJG.US,D,20170621,000000,53.393,53.4843,52.4521,52.5116,831062.45230664,0
+AJG.US,D,20170622,000000,52.3044,52.4788,51.7907,51.7907,759934.19993423,0
+AJG.US,D,20170623,000000,51.8621,52.0059,51.4259,51.4358,1320587.85819,0
+AJG.US,D,20170626,000000,51.652,51.8522,51.4358,51.5707,1260693.3552139,0
+AJG.US,D,20170627,000000,51.5895,51.6837,51.1811,51.2525,1305989.4303967,0
+AJG.US,D,20170628,000000,51.5448,52.1557,51.3724,52.0515,1012024.8617769,0
+AJG.US,D,20170629,000000,52.3421,52.3797,51.3437,51.7145,949704.6838772,0
+AJG.US,D,20170630,000000,52.0148,52.1071,51.6728,51.9237,896451.78978726,0
+AJG.US,D,20170703,000000,52.2419,52.6127,52.1755,52.1755,495187.6674304,0
+AJG.US,D,20170705,000000,52.2597,52.3698,52.0059,52.1467,795638.52105364,0
+AJG.US,D,20170706,000000,52.0803,52.3797,51.772,51.8444,787532.42984356,0
+AJG.US,D,20170707,000000,52.1755,52.6692,51.9901,52.3421,681083.12307562,0
+AJG.US,D,20170710,000000,52.3421,52.4601,52.0615,52.117,974272.08087796,0
+AJG.US,D,20170711,000000,52.117,52.347,51.4447,51.4794,869693.72088053,0
+AJG.US,D,20170712,000000,51.6421,51.9315,51.4705,51.5805,864773.78646188,0
+AJG.US,D,20170713,000000,51.6598,52.3143,51.5161,52.2022,687168.99521219,0
+AJG.US,D,20170714,000000,52.0148,52.3618,51.772,52.2517,606340.06033902,0
+AJG.US,D,20170717,000000,52.2419,52.3241,51.8522,52.1527,871282.26059136,0
+AJG.US,D,20170718,000000,51.7987,52.352,51.7987,52.2022,517520.01427295,0
+AJG.US,D,20170719,000000,52.3797,52.3797,51.9325,52.3241,575950.03492521,0
+AJG.US,D,20170720,000000,52.4244,52.8487,52.4065,52.8487,691956.80347077,0
+AJG.US,D,20170721,000000,52.7148,53.3136,52.7148,53.1917,832724.61957231,0
+AJG.US,D,20170724,000000,53.2304,53.4277,52.8973,53.3593,623768.61030918,0
+AJG.US,D,20170725,000000,53.8104,53.9631,53.512,53.6031,478279.55332741,0
+AJG.US,D,20170726,000000,53.6319,53.6746,53.1124,53.2106,631495.46918194,0
+AJG.US,D,20170727,000000,53.2204,53.3136,50.9719,52.6325,884794.42980143,0
+AJG.US,D,20170728,000000,53.166,54.0949,52.4343,53.8867,883114.10779621,0
+AJG.US,D,20170731,000000,54.0286,54.0286,53.276,53.3236,811835.57452417,0
+AJG.US,D,20170801,000000,53.5387,53.8104,53.402,53.6835,535353.01149646,0
+AJG.US,D,20170802,000000,53.5844,53.6746,53.2581,53.5288,719050.73505921,0
+AJG.US,D,20170803,000000,53.5844,53.5844,53.1214,53.1917,541960.32809684,0
+AJG.US,D,20170804,000000,53.393,53.6071,53.1561,53.5288,810652.49066335,0
+AJG.US,D,20170807,000000,53.512,53.6231,53.2106,53.4277,659616.15215173,0
+AJG.US,D,20170808,000000,53.3136,53.4853,53.2204,53.3405,588380.98853528,0
+AJG.US,D,20170809,000000,53.2581,53.5467,53.2581,53.4177,475087.34495614,0
+AJG.US,D,20170810,000000,53.1917,53.4853,52.9944,53.1561,1019044.6944037,0
+AJG.US,D,20170811,000000,53.1758,53.4941,52.9211,52.9845,602266.33850283,0
+AJG.US,D,20170814,000000,53.3493,53.504,53.2483,53.384,608116.19902522,0
+AJG.US,D,20170815,000000,53.5467,53.6647,53.1561,53.2581,365342.95295946,0
+AJG.US,D,20170816,000000,53.4763,53.858,53.393,53.4277,552856.19761811,0
+AJG.US,D,20170817,000000,53.384,53.6221,52.4521,52.469,451450.88265576,0
+AJG.US,D,20170818,000000,52.3698,52.7217,52.1685,52.5503,641136.64448083,0
+AJG.US,D,20170821,000000,52.5116,52.8963,52.3024,52.7217,597661.08623641,0
+AJG.US,D,20170822,000000,52.8685,53.1709,52.6047,53.166,557749.90852408,0
+AJG.US,D,20170823,000000,52.9568,53.2304,52.7684,52.7941,470804.84361509,0
+AJG.US,D,20170824,000000,52.8586,52.9667,52.6127,52.8873,735782.34474989,0
+AJG.US,D,20170825,000000,53.0956,53.2204,52.9042,52.9488,536977.86068639,0
+AJG.US,D,20170828,000000,52.9944,53.1758,52.8131,52.8774,449918.82435688,0
+AJG.US,D,20170829,000000,52.4858,52.7417,52.3877,52.6414,548237.83359534,0
+AJG.US,D,20170830,000000,52.6881,53.0887,52.6692,52.7941,697645.28853047,0
+AJG.US,D,20170831,000000,52.9687,53.1511,52.7227,52.8705,754207.38820213,0
+AJG.US,D,20170901,000000,52.9687,53.2998,52.8893,52.8893,479722.85512181,0
+AJG.US,D,20170905,000000,52.6881,52.9498,52.2191,52.698,1605710.0600513,0
+AJG.US,D,20170906,000000,52.923,53.3186,52.3124,53.1244,757986.59981893,0
+AJG.US,D,20170907,000000,53.1431,53.2056,52.5493,52.6692,689496.83626144,0
+AJG.US,D,20170908,000000,52.586,54.7147,52.5275,54.5044,1509382.0205837,0
+AJG.US,D,20170911,000000,54.321,55.0904,54.0474,54.8227,1674539.7206771,0
+AJG.US,D,20170912,000000,54.9049,56.1027,54.2487,55.0806,943848.77177496,0
+AJG.US,D,20170913,000000,54.9506,55.0616,54.1296,54.7523,1131092.7211303,0
+AJG.US,D,20170914,000000,54.8059,54.9596,54.4579,54.788,1485055.6781804,0
+AJG.US,D,20170915,000000,54.7324,55.2976,54.5609,55.135,1989328.78416,0
+AJG.US,D,20170918,000000,55.0993,55.3542,54.9049,55.1529,1088025.6445258,0
+AJG.US,D,20170919,000000,55.1529,55.489,55.0517,55.126,898061.51002756,0
+AJG.US,D,20170920,000000,55.2609,55.5584,55.024,55.4443,839029.35718015,0
+AJG.US,D,20170921,000000,55.4443,55.5445,55.2014,55.3998,630620.00729687,0
+AJG.US,D,20170922,000000,55.3809,55.7279,55.25,55.6912,860254.26491001,0
+AJG.US,D,20170925,000000,55.6189,55.7566,55.2242,55.591,1123933.7021668,0
+AJG.US,D,20170926,000000,55.5356,56.302,55.4662,56.1394,1296146.5357695,0
+AJG.US,D,20170927,000000,56.4924,56.4924,55.8736,56.2743,1005867.3792787,0
+AJG.US,D,20170928,000000,56.293,56.3853,56.0283,56.1642,633683.11529799,0
+AJG.US,D,20170929,000000,55.8826,56.2743,55.8182,56.2019,874808.31445106,0
+AJG.US,D,20171002,000000,56.3209,56.3773,55.6714,56.3307,940735.23394175,0
+AJG.US,D,20171003,000000,56.2743,56.6768,56.1741,56.6123,677265.58478644,0
+AJG.US,D,20171004,000000,56.293,56.3694,55.5812,56.2465,659329.71070546,0
+AJG.US,D,20171005,000000,56.2465,56.5172,56.1741,56.4299,516928.97664086,0
+AJG.US,D,20171006,000000,56.5886,56.7223,56.183,56.3952,633694.20986105,0
+AJG.US,D,20171009,000000,56.3853,56.5222,56.1116,56.2465,633664.96055843,0
+AJG.US,D,20171010,000000,56.2118,56.4924,56.1741,56.4924,583966.36103416,0
+AJG.US,D,20171011,000000,56.4655,56.4835,56.2276,56.3605,544369.86547407,0
+AJG.US,D,20171012,000000,56.4041,56.7373,56.3853,56.65,525411.27439832,0
+AJG.US,D,20171013,000000,56.6123,56.8959,56.413,56.6312,428162.38619679,0
+AJG.US,D,20171016,000000,56.6768,56.8057,56.1483,56.7223,531399.31266064,0
+AJG.US,D,20171017,000000,56.8146,56.9405,56.3506,56.5022,661337.82661927,0
+AJG.US,D,20171018,000000,56.5955,56.9692,56.3853,56.7323,617777.54625694,0
+AJG.US,D,20171019,000000,56.6123,57.1953,56.4567,57.1953,534174.97061885,0
+AJG.US,D,20171020,000000,57.6256,57.6533,57.2985,57.4532,611691.67412037,0
+AJG.US,D,20171023,000000,57.5453,57.6533,57.0664,57.4889,561563.41242669,0
+AJG.US,D,20171024,000000,57.4709,57.7089,57.2141,57.3708,626447.44298978,0
+AJG.US,D,20171025,000000,57.345,57.4432,56.8057,57.1071,590058.28475058,0
+AJG.US,D,20171026,000000,57.2895,57.4382,56.7026,56.8403,831606.08589657,0
+AJG.US,D,20171027,000000,57.4432,57.7089,56.53,57.1071,925961.31033279,0
+AJG.US,D,20171030,000000,56.8503,57.3788,56.7423,57.2895,822558.9740197,0
+AJG.US,D,20171031,000000,57.2429,57.8646,57.1596,57.8259,833998.47713089,0
+AJG.US,D,20171101,000000,58.046,58.4852,57.9379,58.0738,665663.69761591,0
+AJG.US,D,20171102,000000,58.1392,58.4922,57.2985,58.3316,1006818.4859119,0
+AJG.US,D,20171103,000000,58.0648,58.3742,57.8099,58.1551,573356.93295916,0
+AJG.US,D,20171106,000000,57.8725,58.6587,57.8725,58.5675,735992.13285138,0
+AJG.US,D,20171107,000000,58.6122,58.8521,57.9201,58.1729,870367.46343725,0
+AJG.US,D,20171108,000000,58.1025,58.2393,57.8259,58.0103,726253.12367824,0
+AJG.US,D,20171109,000000,58.1203,58.2295,58.1203,58.1203,347441.3711643,0
+AJG.US,D,20171110,000000,58.1302,58.6211,57.8546,58.512,646891.69691889,0
+AJG.US,D,20171113,000000,58.4218,58.7311,58.1551,58.3841,645707.60446142,0
+AJG.US,D,20171114,000000,58.2106,59.4618,58.1392,59.442,1364358.9352505,0
+AJG.US,D,20171115,000000,59.3528,59.7553,59.0335,59.6531,1092029.7731937,0
+AJG.US,D,20171116,000000,59.7553,60.2104,59.6631,60.1093,1460201.8397334,0
+AJG.US,D,20171117,000000,59.909,60.375,59.8009,60.2401,1916619.0522533,0
+AJG.US,D,20171120,000000,60.375,60.4236,59.9625,60.2748,1865166.5031689,0
+AJG.US,D,20171121,000000,60.3948,61.2237,60.2669,61.1424,2173875.7460952,0
+AJG.US,D,20171122,000000,61.0055,61.2087,60.6765,60.8311,3372983.1817646,0
+AJG.US,D,20171124,000000,60.7507,61.0204,59.7068,59.7068,683868.86700024,0
+AJG.US,D,20171127,000000,59.6354,60.1905,59.6354,60.0002,2883182.428998,0
+AJG.US,D,20171128,000000,60.1093,60.9234,60.0002,60.84,1300820.3726076,0
+AJG.US,D,20171129,000000,60.9966,61.4715,60.5108,60.6496,1423283.1682572,0
+AJG.US,D,20171130,000000,61.1453,61.1453,60.1431,60.4642,3356693.3374031,0
+AJG.US,D,20171201,000000,60.7765,61.3218,59.5204,61.1453,1985650.4322074,0
+AJG.US,D,20171204,000000,61.661,61.8156,61.0541,61.1543,1623629.796586,0
+AJG.US,D,20171205,000000,61.19,61.2277,60.4573,60.4573,824006.31020067,0
+AJG.US,D,20171206,000000,60.4226,60.9708,60.4226,60.4642,999888.41838618,0
+AJG.US,D,20171207,000000,60.4821,60.6208,59.8336,59.9497,1290917.9707784,0
+AJG.US,D,20171208,000000,60.1588,60.3929,59.8485,60.3363,875777.57582382,0
+AJG.US,D,20171211,000000,60.3532,60.4494,59.9595,60.1431,892608.02798539,0
+AJG.US,D,20171212,000000,60.1688,60.2828,59.4539,59.5104,1230855.0321631,0
+AJG.US,D,20171213,000000,59.7405,59.7405,58.7479,58.9751,2065792.5127675,0
+AJG.US,D,20171214,000000,58.9751,59.1059,58.4366,58.4981,1490579.7619875,0
+AJG.US,D,20171215,000000,58.5922,59.1237,58.3791,58.7658,5536027.6085236,0
+AJG.US,D,20171218,000000,59.2169,59.4272,58.4723,58.6469,1569238.1968875,0
+AJG.US,D,20171219,000000,59.1149,59.5838,58.6835,59.1515,1614762.2149114,0
+AJG.US,D,20171220,000000,59.4092,59.4826,58.9472,58.9751,710996.08227787,0
+AJG.US,D,20171221,000000,59.1515,59.1515,57.8189,57.8467,1206101.0447836,0
+AJG.US,D,20171222,000000,57.7099,57.8834,57.3152,57.4986,1034237.185619,0
+AJG.US,D,20171226,000000,57.7565,58.0867,57.6266,57.7832,358430.03157662,0
+AJG.US,D,20171227,000000,57.7832,58.1511,57.5641,58.0678,565858.01692744,0
+AJG.US,D,20171228,000000,58.3166,58.4634,57.8745,58.4456,844617.99117232,0
+AJG.US,D,20171229,000000,58.4892,58.6835,58.1243,58.1243,530301.95951437,0
+AJG.US,D,20180102,000000,58.3692,58.3692,56.9832,57.1061,860591.13618837,0
+AJG.US,D,20180103,000000,57.2033,57.7932,57.2033,57.5354,1077636.0905187,0
+AJG.US,D,20180104,000000,57.8279,58.3623,57.5354,58.0678,1014716.8062138,0
+AJG.US,D,20180105,000000,58.0867,58.4049,57.9558,58.3365,883687.99928539,0
+AJG.US,D,20180108,000000,58.2432,58.5081,58.0768,58.3692,1093192.6851217,0
+AJG.US,D,20180109,000000,58.5546,58.8679,58.398,58.4456,692023.37084913,0
+AJG.US,D,20180110,000000,58.4981,58.6558,58.1958,58.3891,836515.93434881,0
+AJG.US,D,20180111,000000,58.4178,58.4981,57.9319,58.2335,908576.13001823,0
+AJG.US,D,20180112,000000,58.4892,58.7479,57.8279,58.6746,910676.02822644,0
+AJG.US,D,20180116,000000,58.7202,59.0038,58.1342,58.2522,994157.57226752,0
+AJG.US,D,20180117,000000,58.6379,58.9155,58.3623,58.8303,680632.28037674,0
+AJG.US,D,20180118,000000,58.7658,58.9651,58.2889,58.8114,851648.91836224,0
+AJG.US,D,20180119,000000,58.9225,59.3171,58.7559,59.0534,1195428.0751202,0
+AJG.US,D,20180122,000000,59.1704,59.4826,59.0534,59.4737,785008.9210458,0
+AJG.US,D,20180123,000000,59.5005,59.9497,59.1882,59.2982,1531712.350233,0
+AJG.US,D,20180124,000000,59.5471,60.0736,59.0802,59.8158,1425296.3271542,0
+AJG.US,D,20180125,000000,60.0349,60.5198,59.7771,60.2997,1218427.104343,0
+AJG.US,D,20180126,000000,61.8156,64.7464,61.652,64.7464,3094190.9324272,0
+AJG.US,D,20180129,000000,64.4876,64.8019,63.9116,64.085,1681668.4817413,0
+AJG.US,D,20180130,000000,63.863,64.552,63.6617,63.6816,1407970.6540415,0
+AJG.US,D,20180131,000000,63.7262,64.2685,62.2746,62.7536,1484162.0615558,0
+AJG.US,D,20180201,000000,62.7357,63.6717,62.4957,63.5516,1204201.8573071,0
+AJG.US,D,20180202,000000,63.275,64.0663,62.9707,62.9796,919801.81064137,0
+AJG.US,D,20180205,000000,62.6693,63.2017,60.8142,60.8687,1918765.345907,0
+AJG.US,D,20180206,000000,59.7206,60.7329,58.8768,60.0736,2638954.7865748,0
+AJG.US,D,20180207,000000,60.0349,61.769,59.9139,60.724,1336744.5677949,0
+AJG.US,D,20180208,000000,60.7864,61.5568,59.1237,59.1515,2566335.8283658,0
+AJG.US,D,20180209,000000,59.6026,60.0994,58.3623,59.6472,1881590.4908839,0
+AJG.US,D,20180212,000000,59.9595,61.0175,59.5937,60.8142,1379390.0510031,0
+AJG.US,D,20180213,000000,60.6398,61.6957,60.5287,61.5211,958862.74138467,0
+AJG.US,D,20180214,000000,61.1722,62.7536,61.0809,62.6415,846412.28459806,0
+AJG.US,D,20180215,000000,63.0758,63.4773,62.7793,63.4237,993926.60363655,0
+AJG.US,D,20180216,000000,63.3037,63.755,62.8914,63.3494,1209922.6174594,0
+AJG.US,D,20180220,000000,63.3037,64.2397,63.0758,63.6617,954304.89316041,0
+AJG.US,D,20180221,000000,63.5873,64.4707,63.2573,63.294,1278151.1544866,0
+AJG.US,D,20180222,000000,63.3781,63.632,62.4154,62.5761,1506864.5633658,0
+AJG.US,D,20180223,000000,62.9449,63.395,62.7376,63.3682,958107.30249997,0
+AJG.US,D,20180226,000000,63.6141,64.1307,63.5686,64.0763,1010363.7031078,0
+AJG.US,D,20180227,000000,63.9373,65.488,63.9284,64.2774,1803016.7781018,0
+AJG.US,D,20180228,000000,64.6452,65.0498,63.4773,63.4773,1031821.5966619,0
+AJG.US,D,20180301,000000,63.6527,64.3002,62.7218,63.173,1531570.1381065,0
+AJG.US,D,20180302,000000,63.4416,63.5299,63.4416,63.4416,875025.16272904,0
+AJG.US,D,20180305,000000,63.173,64.6334,63.1006,64.3656,1285374.7236352,0
+AJG.US,D,20180306,000000,64.4668,64.4668,63.5794,64.3181,904924.00157831,0
+AJG.US,D,20180307,000000,63.9146,64.6057,63.8224,64.2636,766197.58507975,0
+AJG.US,D,20180308,000000,64.6135,64.791,64.079,64.7246,833631.34795328,0
+AJG.US,D,20180309,000000,65.8717,67.2389,65.027,67.1081,1814217.2438089,0
+AJG.US,D,20180312,000000,67.008,67.008,65.9719,66.2594,1151550.0868157,0
+AJG.US,D,20180313,000000,66.655,66.6688,65.723,65.8539,1007583.0021664,0
+AJG.US,D,20180314,000000,65.9916,65.9916,65.1122,65.363,917821.93543354,0
+AJG.US,D,20180315,000000,65.7052,65.7686,65.1499,65.363,894112.85417495,0
+AJG.US,D,20180316,000000,65.363,65.9719,65.1679,65.6129,2775159.7114689,0
+AJG.US,D,20180319,000000,65.6416,65.9739,64.7444,65.1599,1393105.9567348,0
+AJG.US,D,20180320,000000,65.4197,65.7775,65.2065,65.4642,811986.86402044,0
+AJG.US,D,20180321,000000,65.5178,65.6416,64.9,64.9288,814998.53359283,0
+AJG.US,D,20180322,000000,64.4589,64.9843,63.3296,63.3574,1051718.1826146,0
+AJG.US,D,20180323,000000,63.3574,63.5438,61.5548,61.6213,1401246.3402307,0
+AJG.US,D,20180326,000000,62.1467,63.0916,61.7036,63.0441,2150248.3611646,0
+AJG.US,D,20180327,000000,63.2007,63.5348,62.0179,62.3956,899284.93775405,0
+AJG.US,D,20180328,000000,62.6167,63.4237,62.1557,63.0153,1021933.3151858,0
+AJG.US,D,20180329,000000,63.4237,63.8649,62.8597,63.5061,1369582.4572583,0
+AJG.US,D,20180402,000000,63.4327,63.5249,61.0482,61.999,1382484.4255001,0
+AJG.US,D,20180403,000000,62.1111,62.8597,61.8988,62.6941,1322445.6932042,0
+AJG.US,D,20180404,000000,61.8988,63.3127,61.7304,63.2007,1300180.9223367,0
+AJG.US,D,20180405,000000,63.4237,63.5983,62.9964,63.2294,851677.15906821,0
+AJG.US,D,20180406,000000,62.7307,63.1006,61.5182,61.99,1010951.71495,0
+AJG.US,D,20180409,000000,62.2191,63.1819,61.999,62.3063,807724.53461223,0
+AJG.US,D,20180410,000000,63.0827,63.5061,62.7218,63.173,1202362.1770325,0
+AJG.US,D,20180411,000000,62.6454,63.1075,62.359,62.8774,719938.30010399,0
+AJG.US,D,20180412,000000,63.0639,63.747,62.942,63.3484,739173.24665959,0
+AJG.US,D,20180413,000000,63.7667,63.9671,63.1263,63.2473,916757.86597645,0
+AJG.US,D,20180416,000000,63.7183,64.568,63.6102,64.0137,608052.65743678,0
+AJG.US,D,20180417,000000,64.549,64.8446,64.217,64.3558,1138557.3448762,0
+AJG.US,D,20180418,000000,64.5203,64.8813,64.1991,64.5124,936576.78998765,0
+AJG.US,D,20180419,000000,64.5293,65.0577,64.3459,64.7722,941781.14865929,0
+AJG.US,D,20180420,000000,64.8911,65.0577,64.217,64.6512,1009059.58765,0
+AJG.US,D,20180423,000000,64.6512,64.9943,64.1892,64.9288,784738.6171458,0
+AJG.US,D,20180424,000000,65.0944,65.1409,63.7004,64.2734,761453.14647676,0
+AJG.US,D,20180425,000000,64.2546,64.5293,63.4684,64.109,926735.91255369,0
+AJG.US,D,20180426,000000,64.3002,65.2877,63.4773,64.8911,1070865.3812623,0
+AJG.US,D,20180427,000000,64.6512,65.378,64.5035,65.253,585283.58824834,0
+AJG.US,D,20180430,000000,65.2877,65.5475,64.6612,64.671,910801.09421003,0
+AJG.US,D,20180501,000000,64.6334,64.7345,63.8461,64.5967,1185912.9744015,0
+AJG.US,D,20180502,000000,63.4961,64.4936,61.9266,63.4237,2378767.1108919,0
+AJG.US,D,20180503,000000,63.0153,63.5993,62.0457,63.3484,1487159.6107752,0
+AJG.US,D,20180504,000000,62.9597,63.9146,62.6266,63.7004,882311.26486934,0
+AJG.US,D,20180507,000000,63.6726,64.089,63.3861,63.7767,783515.18941931,0
+AJG.US,D,20180508,000000,63.4039,63.757,63.283,63.4862,996752.69142685,0
+AJG.US,D,20180509,000000,63.5616,63.8054,62.8299,63.4416,753725.27900736,0
+AJG.US,D,20180510,000000,63.5516,64.0513,63.3127,63.9949,1111159.8256985,0
+AJG.US,D,20180511,000000,63.9146,64.2347,63.4237,63.516,828995.83778761,0
+AJG.US,D,20180514,000000,63.7281,63.9146,62.3787,62.4144,893519.79934957,0
+AJG.US,D,20180515,000000,62.12,62.6078,61.6302,61.7769,859165.98913352,0
+AJG.US,D,20180516,000000,61.8146,62.1031,61.4735,61.5548,806312.49931372,0
+AJG.US,D,20180517,000000,61.4191,61.999,61.186,61.8523,1080732.482209,0
+AJG.US,D,20180518,000000,61.8801,62.6366,61.7304,62.3956,1276140.0127829,0
+AJG.US,D,20180521,000000,62.5274,63.0629,62.5274,62.933,663955.13490471,0
+AJG.US,D,20180522,000000,62.924,63.2007,62.7753,62.9597,576779.10136476,0
+AJG.US,D,20180523,000000,62.7396,63.0153,62.4897,62.8397,630093.51984985,0
+AJG.US,D,20180524,000000,62.7307,62.9964,62.5274,62.9687,937677.16892384,0
+AJG.US,D,20180525,000000,62.812,62.924,62.1289,62.481,786563.1684708,0
+AJG.US,D,20180529,000000,61.8523,62.12,60.492,60.7984,1124430.9403112,0
+AJG.US,D,20180530,000000,61.195,62.1467,61.1404,61.889,1327797.3069855,0
+AJG.US,D,20180531,000000,61.8235,62.2945,61.4518,61.6193,1525509.480886,0
+AJG.US,D,20180601,000000,62.2211,62.3718,61.543,61.5727,1222346.510893,0
+AJG.US,D,20180604,000000,61.8801,62.0654,61.5915,61.7958,752597.66796184,0
+AJG.US,D,20180605,000000,61.6767,61.8324,61.1632,61.7294,575088.69339312,0
+AJG.US,D,20180606,000000,61.8988,62.2131,61.6282,62.2043,775753.02966408,0
+AJG.US,D,20180607,000000,62.2895,62.585,62.1398,62.5127,593867.75426663,0
+AJG.US,D,20180608,000000,62.5037,63.0222,62.4323,63.0134,567219.62239386,0
+AJG.US,D,20180611,000000,63.1343,63.1809,62.3986,62.5127,896740.24842681,0
+AJG.US,D,20180612,000000,62.5671,62.5671,61.6867,61.7026,765283.79652229,0
+AJG.US,D,20180613,000000,61.8235,62.3907,61.4983,61.5073,1014065.2527832,0
+AJG.US,D,20180614,000000,61.8424,61.8701,61.1632,61.3387,797371.29008424,0
+AJG.US,D,20180615,000000,61.1543,61.2664,60.2252,61.181,1740730.8924879,0
+AJG.US,D,20180618,000000,61.2187,61.8801,60.8647,61.7204,1077186.2564164,0
+AJG.US,D,20180619,000000,61.2187,61.6867,61.1265,61.3774,971718.31418094,0
+AJG.US,D,20180620,000000,61.4606,61.7759,60.8191,60.9391,1007182.5892996,0
+AJG.US,D,20180621,000000,60.7647,61.1265,60.5772,60.9134,1443725.4049931,0
+AJG.US,D,20180622,000000,61.3575,62.4174,61.0988,62.0467,3786085.2029062,0
+AJG.US,D,20180625,000000,61.9356,62.1308,61.3228,61.7124,1032592.1644963,0
+AJG.US,D,20180626,000000,61.7759,61.7759,61.2287,61.3863,680344.83033382,0
+AJG.US,D,20180627,000000,61.2574,61.5915,60.1955,60.2154,737416.27130959,0
+AJG.US,D,20180628,000000,60.2154,60.7825,60.0012,60.5395,766481.00073609,0
+AJG.US,D,20180629,000000,60.8281,61.1632,60.3532,60.6893,2034460.4580903,0
+AJG.US,D,20180702,000000,60.4583,61.0621,60.4285,60.6705,1103838.4226758,0
+AJG.US,D,20180703,000000,61.0809,61.6937,60.838,60.9224,491538.5647804,0
+AJG.US,D,20180705,000000,61.1722,61.4705,60.8014,61.4428,811193.09846335,0
+AJG.US,D,20180706,000000,61.4983,62.4937,61.3674,62.1121,948643.64021004,0
+AJG.US,D,20180709,000000,62.2043,63.4327,62.2043,63.3771,776014.25619431,0
+AJG.US,D,20180710,000000,63.172,63.3207,62.9488,63.2553,714988.10778608,0
+AJG.US,D,20180711,000000,63.1243,63.5259,63.0986,63.394,843540.80995888,0
+AJG.US,D,20180712,000000,63.6846,63.8779,63.3117,63.8302,811891.04733947,0
+AJG.US,D,20180713,000000,63.7777,64.079,63.5993,64.0176,606987.57938305,0
+AJG.US,D,20180716,000000,64.0356,64.6789,63.981,64.5749,872112.33562755,0
+AJG.US,D,20180717,000000,64.8546,64.9566,64.3231,64.79,630334.57444724,0
+AJG.US,D,20180718,000000,64.7999,65.5792,64.6592,65.5416,954389.61527833,0
+AJG.US,D,20180719,000000,65.2084,65.6734,65.2084,65.3562,1002956.5693705,0
+AJG.US,D,20180720,000000,65.1331,65.6089,64.9655,65.4414,942052.46115593,0
+AJG.US,D,20180723,000000,65.4414,66.0076,65.1986,65.8122,987959.74590371,0
+AJG.US,D,20180724,000000,66.0076,66.0076,65.4275,65.5505,928488.85351712,0
+AJG.US,D,20180725,000000,65.4325,66.2316,65.4225,66.1553,983429.12978878,0
+AJG.US,D,20180726,000000,66.304,66.4082,66.0175,66.194,1507806.5926293,0
+AJG.US,D,20180727,000000,66.4716,67.9698,65.8212,65.9065,1440147.9127046,0
+AJG.US,D,20180730,000000,66.0452,66.657,65.9896,66.1365,1006232.491263,0
+AJG.US,D,20180731,000000,66.2316,66.4269,66.0126,66.3318,1605998.5186909,0
+AJG.US,D,20180801,000000,66.3695,66.4002,65.8866,66.3229,981246.52665595,0
+AJG.US,D,20180802,000000,65.8767,66.2217,65.4127,66.1463,993132.83807946,0
+AJG.US,D,20180803,000000,66.1463,66.4369,65.8965,66.4369,574689.28912297,0
+AJG.US,D,20180806,000000,66.4716,66.6758,66.3318,66.5093,700787.06706965,0
+AJG.US,D,20180807,000000,66.5648,66.8433,66.3695,66.5549,788113.38150924,0
+AJG.US,D,20180808,000000,66.5836,66.9089,66.2862,66.6123,722101.73990063,0
+AJG.US,D,20180809,000000,66.7322,66.8255,66.304,66.3407,577936.97030953,0
+AJG.US,D,20180810,000000,66.0273,66.0452,65.6089,65.8866,694397.6073439,0
+AJG.US,D,20180813,000000,65.9144,66.1553,65.2084,65.4782,768071.5576402,0
+AJG.US,D,20180814,000000,65.5039,65.8678,65.4504,65.6913,557839.6736252,0
+AJG.US,D,20180815,000000,65.385,66.194,65.1429,66.1166,755363.23995363,0
+AJG.US,D,20180816,000000,66.3793,67.1498,66.3318,66.8533,825840.94749209,0
+AJG.US,D,20180817,000000,66.7968,67.2886,66.7889,67.1329,855501.75753389,0
+AJG.US,D,20180820,000000,67.3838,67.4591,66.8811,66.9089,635128.43428567,0
+AJG.US,D,20180821,000000,66.8622,67.4313,66.7968,67.2716,595881.92176029,0
+AJG.US,D,20180822,000000,67.1685,67.2262,66.5886,66.6302,555709.51751774,0
+AJG.US,D,20180823,000000,66.657,66.7709,66.4369,66.7045,449794.76696994,0
+AJG.US,D,20180824,000000,66.9366,67.1131,66.6213,67.0773,410439.32600724,0
+AJG.US,D,20180827,000000,67.3549,67.5385,67.1735,67.2172,506142.0355569,0
+AJG.US,D,20180828,000000,67.1885,67.3351,66.8712,67.0685,477719.78219122,0
+AJG.US,D,20180829,000000,67.0862,67.4036,66.9089,67.1983,449942.02207964,0
+AJG.US,D,20180830,000000,67.1983,67.1983,66.4716,66.6302,733285.05946481,0
+AJG.US,D,20180831,000000,66.4082,67.1229,66.4082,67.0685,705957.13345548,0
+AJG.US,D,20180904,000000,67.0387,67.8655,67.0387,67.8556,803698.2168182,0
+AJG.US,D,20180905,000000,67.8943,68.4792,67.6435,68.3604,927651.71830444,0
+AJG.US,D,20180906,000000,68.3218,69.1615,68.2751,69.0514,610627.60466328,0
+AJG.US,D,20180907,000000,68.8838,69.2755,68.7618,68.9572,666788.28287151,0
+AJG.US,D,20180910,000000,69.2388,69.6958,68.7985,69.3577,772923.91608386,0
+AJG.US,D,20180911,000000,69.1168,69.4738,68.9384,69.3032,678251.99230211,0
+AJG.US,D,20180912,000000,69.1812,69.3132,68.7321,68.7608,505819.28463152,0
+AJG.US,D,20180913,000000,68.865,69.9675,68.8263,69.7613,890553.51662606,0
+AJG.US,D,20180914,000000,70.1172,70.2947,69.799,70.0141,606852.42743305,0
+AJG.US,D,20180917,000000,70.1172,70.3204,69.9635,70.2303,978613.08082423,0
+AJG.US,D,20180918,000000,70.1539,70.3691,69.333,70.145,819670.35323761,0
+AJG.US,D,20180919,000000,70.2391,71.0978,70.0984,70.7984,1227770.7436325,0
+AJG.US,D,20180920,000000,71.1921,71.2564,70.8271,71.1741,846002.7943615,0
+AJG.US,D,20180921,000000,71.3427,71.5093,70.9123,70.968,1466411.7692569,0
+AJG.US,D,20180924,000000,70.8935,70.8935,70.145,70.257,740962.49710213,0
+AJG.US,D,20180925,000000,70.2005,70.5545,69.6305,69.6958,593062.89414648,0
+AJG.US,D,20180926,000000,69.7524,69.7524,69.0881,69.2011,505811.21585839,0
+AJG.US,D,20180927,000000,69.2854,69.8832,69.1347,69.6016,600598.1196573,0
+AJG.US,D,20180928,000000,69.4738,69.7434,69.2308,69.5928,729038.86760287,0
+AJG.US,D,20181001,000000,69.9011,70.2947,69.6512,70.2758,580975.87199125,0
+AJG.US,D,20181002,000000,70.1916,70.498,69.8744,70.4464,683487.61746965,0
+AJG.US,D,20181003,000000,70.6884,70.7706,70.2005,70.2204,621372.18468828,0
+AJG.US,D,20181004,000000,70.2204,70.8271,70.1727,70.7795,683106.36793905,0
+AJG.US,D,20181005,000000,70.7171,71.0423,69.9198,69.9774,812129.07614693,0
+AJG.US,D,20181008,000000,69.8168,70.725,69.7058,70.5644,493472.04454271,0
+AJG.US,D,20181009,000000,70.5832,70.8172,70.2204,70.498,581204.82342894,0
+AJG.US,D,20181010,000000,70.2303,70.4176,68.4802,68.5081,759276.59492378,0
+AJG.US,D,20181011,000000,68.4446,68.5259,66.6381,66.6471,1082922.1455183,0
+AJG.US,D,20181012,000000,67.2559,67.3113,65.8162,66.6123,1090224.3852049,0
+AJG.US,D,20181015,000000,66.5925,66.9148,66.182,66.182,947545.27846713,0
+AJG.US,D,20181016,000000,66.3774,67.2469,65.9183,67.2012,1000835.4906328,0
+AJG.US,D,20181017,000000,67.1528,67.8528,66.7045,67.4165,758790.45134243,0
+AJG.US,D,20181018,000000,67.3589,67.9003,66.6758,66.9941,940505.27390742,0
+AJG.US,D,20181019,000000,67.0139,68.285,66.8493,67.9399,1297332.6454202,0
+AJG.US,D,20181022,000000,68.0499,68.2007,67.5919,67.9865,617532.45727298,0
+AJG.US,D,20181023,000000,66.9475,67.8071,66.5826,67.6395,1584661.6567338,0
+AJG.US,D,20181024,000000,67.4898,67.6782,66.5826,66.7045,1165701.7062967,0
+AJG.US,D,20181025,000000,66.9009,68.7519,66.5449,68.2186,1128139.5501631,0
+AJG.US,D,20181026,000000,67.8348,69.7434,67.6971,69.211,1680826.3035454,0
+AJG.US,D,20181029,000000,69.9774,70.6317,68.3028,69.0424,1638994.7578271,0
+AJG.US,D,20181030,000000,69.3389,69.5738,68.3702,69.4738,1191814.2733527,0
+AJG.US,D,20181031,000000,69.9198,70.4275,69.1435,69.1912,1427607.0220606,0
+AJG.US,D,20181101,000000,69.2755,69.9111,68.6399,69.7434,1392791.2745826,0
+AJG.US,D,20181102,000000,70.4176,70.7706,68.7421,69.8079,1364709.9268818,0
+AJG.US,D,20181105,000000,69.9497,70.6517,69.4906,70.5931,1057491.3897922,0
+AJG.US,D,20181106,000000,70.8271,71.2842,70.487,70.9025,1111620.7543638,0
+AJG.US,D,20181107,000000,71.1741,71.9684,70.725,71.9494,1005726.1757489,0
+AJG.US,D,20181108,000000,71.7908,72.708,71.7443,72.708,933482.41549063,0
+AJG.US,D,20181109,000000,72.7179,73.2652,72.5285,72.9707,1030433.7676828,0
+AJG.US,D,20181112,000000,73.0333,73.2304,72.4412,72.6049,1152604.0703064,0
+AJG.US,D,20181113,000000,72.4998,73.3891,72.0526,72.4561,1333959.8324669,0
+AJG.US,D,20181114,000000,72.8091,72.8091,70.9392,71.4447,1225728.3354329,0
+AJG.US,D,20181115,000000,71.0878,72.3807,70.8371,72.3322,1162623.4693459,0
+AJG.US,D,20181116,000000,71.9396,73.4,71.8007,73.2751,1180106.4835347,0
+AJG.US,D,20181119,000000,73.2751,73.8829,72.9419,73.2215,1279806.2615758,0
+AJG.US,D,20181120,000000,72.9122,72.9975,71.9961,72.127,1098054.1209351,0
+AJG.US,D,20181121,000000,72.1646,72.7644,71.4727,71.4814,1067542.0553276,0
+AJG.US,D,20181123,000000,71.0621,72.1845,71.0324,71.6768,450717.63289718,0
+AJG.US,D,20181126,000000,72.239,72.3322,71.3705,71.8553,1163125.7504735,0
+AJG.US,D,20181127,000000,71.6501,72.23,71.3973,71.9217,1092166.942337,0
+AJG.US,D,20181128,000000,71.902,73.042,71.8007,73.0053,1244623.3849202,0
+AJG.US,D,20181129,000000,72.6593,73.3723,72.6593,72.9519,1028580.9756519,0
+AJG.US,D,20181130,000000,72.8259,73.6251,72.0526,72.0526,4498676.8850714,0
+AJG.US,D,20181203,000000,72.708,73.2304,71.2653,72.8824,2207327.8709135,0
+AJG.US,D,20181204,000000,72.595,73.2304,71.078,71.1554,1500543.6882117,0
+AJG.US,D,20181206,000000,70.5703,70.6884,69.2655,70.5515,1849089.4726988,0
+AJG.US,D,20181207,000000,70.6288,71.3714,69.7454,70.0448,1016213.5636302,0
+AJG.US,D,20181210,000000,70.1668,70.3839,68.983,70.0647,1137518.4903351,0
+AJG.US,D,20181211,000000,70.7498,70.957,69.8377,70.4236,1204677.9149221,0
+AJG.US,D,20181212,000000,71.1642,71.4834,70.604,70.9213,867638.20092456,0
+AJG.US,D,20181213,000000,70.7231,71.2257,70.2154,70.8251,1477254.1831561,0
+AJG.US,D,20181214,000000,70.4425,70.6437,69.3776,69.7265,1015955.3628899,0
+AJG.US,D,20181217,000000,69.68,69.7851,67.7714,68.0619,1060939.7817105,0
+AJG.US,D,20181218,000000,68.4119,68.7848,67.7426,68.4764,1484083.3910177,0
+AJG.US,D,20181219,000000,68.5219,70.2709,68.5219,68.9175,1958141.9673992,0
+AJG.US,D,20181220,000000,68.8135,68.9454,67.9698,68.5219,2176570.716322,0
+AJG.US,D,20181221,000000,68.5309,69.8099,66.7759,66.7948,2584087.1292614,0
+AJG.US,D,20181224,000000,66.5766,66.6342,64.8019,64.8476,690827.17523196,0
+AJG.US,D,20181226,000000,65.0637,67.0278,64.097,67.0278,828625.68282007,0
+AJG.US,D,20181227,000000,66.3229,67.9498,65.6396,67.9498,821792.44057193,0
+AJG.US,D,20181228,000000,68.1095,68.8719,67.8566,68.166,712732.88569503,0
+AJG.US,D,20181231,000000,68.3158,69.2745,68.3158,69.2745,724238.95618459,0
+AJG.US,D,20190102,000000,68.2968,68.6786,67.1418,67.5722,1128256.5473735,0
+AJG.US,D,20190103,000000,67.3371,67.6692,66.2118,66.304,1032615.362219,0
+AJG.US,D,20190104,000000,67.0198,68.0282,66.8216,67.9785,1233325.0853389,0
+AJG.US,D,20190107,000000,67.6395,68.7748,67.6296,67.7803,914714.44918018,0
+AJG.US,D,20190108,000000,68.4665,68.6648,67.1685,68.0817,952915.04698803,0
+AJG.US,D,20190109,000000,68.4764,69.0117,68.3594,68.8809,1442403.1347957,0
+AJG.US,D,20190110,000000,68.5507,69.3022,68.3355,69.2655,633534.85159164,0
+AJG.US,D,20190111,000000,68.8719,68.9454,68.0817,68.3355,1061817.2607888,0
+AJG.US,D,20190114,000000,68.0421,68.5309,67.9449,68.2968,1436567.3946263,0
+AJG.US,D,20190115,000000,68.5309,68.6925,68.0252,68.5309,980576.8184858,0
+AJG.US,D,20190116,000000,68.6181,69.4648,68.288,69.2933,1251077.394831,0
+AJG.US,D,20190117,000000,68.9265,69.6612,68.7748,69.4738,849123.3923712,0
+AJG.US,D,20190118,000000,69.6889,70.0746,69.565,69.9428,1195859.7544829,0
+AJG.US,D,20190122,000000,69.7732,70.2352,68.5031,68.9741,1179118.0588258,0
+AJG.US,D,20190123,000000,69.1328,69.4648,68.4932,69.2745,821476.74982305,0
+AJG.US,D,20190124,000000,69.2001,69.3677,68.8233,69.0961,1268400.0421538,0
+AJG.US,D,20190125,000000,69.5194,69.7632,68.8135,69.0861,1149755.79339,0
+AJG.US,D,20190128,000000,68.7301,69.5561,68.0519,68.5983,867090.53294807,0
+AJG.US,D,20190129,000000,68.5407,68.5407,67.2539,67.5999,1548680.9801345,0
+AJG.US,D,20190130,000000,67.7803,68.7212,67.4531,68.513,1303602.0821456,0
+AJG.US,D,20190131,000000,68.6181,70.3551,68.6181,70.2253,1936783.9249126,0
+AJG.US,D,20190201,000000,70.494,72.3094,69.4648,72.2617,2442145.3066688,0
+AJG.US,D,20190204,000000,72.1428,72.583,71.5113,72.583,1484143.9068162,0
+AJG.US,D,20190205,000000,72.583,73.9285,72.1428,73.748,1565765.5986498,0
+AJG.US,D,20190206,000000,73.7202,73.8987,72.8259,73.6925,1808486.3976902,0
+AJG.US,D,20190207,000000,73.2404,73.3456,72.3292,73.3068,1084005.3783116,0
+AJG.US,D,20190208,000000,72.9519,74.1049,72.9519,74.096,898400.3984992,0
+AJG.US,D,20190211,000000,74.2199,75.1787,73.861,75.0934,890056.27848166,0
+AJG.US,D,20190212,000000,75.3949,75.5803,74.7821,74.906,1359730.4852613,0
+AJG.US,D,20190213,000000,74.9795,75.3749,74.6323,74.7633,994368.36896565,0
+AJG.US,D,20190214,000000,74.2666,74.8505,73.853,74.1446,1241150.7866825,0
+AJG.US,D,20190215,000000,74.792,75.3354,74.6543,75.0469,1094791.3107989,0
+AJG.US,D,20190219,000000,74.8694,75.6388,74.6226,75.5426,964202.25200631,0
+AJG.US,D,20190220,000000,75.7617,75.8629,75.3652,75.6575,862900.82249807,0
+AJG.US,D,20190221,000000,75.7429,75.9114,75.4623,75.7984,1024686.7840179,0
+AJG.US,D,20190222,000000,76.0433,76.2208,75.4791,75.7617,1043654.4524634,0
+AJG.US,D,20190225,000000,76.0433,76.1822,75.4236,75.5148,704308.07794615,0
+AJG.US,D,20190226,000000,75.3452,75.7132,75.0746,75.0934,804938.7906876,0
+AJG.US,D,20190227,000000,74.8782,75.6873,74.6602,75.6873,921623.33617645,0
+AJG.US,D,20190228,000000,75.8361,76.0928,75.5148,75.8639,1571699.1726935,0
+AJG.US,D,20190301,000000,76.1852,76.2792,75.4613,75.9026,1022408.3642041,0
+AJG.US,D,20190304,000000,75.9977,76.1295,74.8158,75.2402,1013435.8884787,0
+AJG.US,D,20190305,000000,75.4126,76.0443,75.0519,75.5991,1799626.8847887,0
+AJG.US,D,20190306,000000,75.6775,75.7132,74.4946,74.5422,1091814.942109,0
+AJG.US,D,20190307,000000,74.4679,74.4679,73.4813,73.9384,1258493.6059381,0
+AJG.US,D,20190308,000000,73.509,73.6826,72.9707,73.627,860120.12155665,0
+AJG.US,D,20190311,000000,73.8987,74.6929,73.5973,74.6929,1526153.9741401,0
+AJG.US,D,20190312,000000,74.9656,75.1658,74.5996,74.7206,1160292.6025068,0
+AJG.US,D,20190313,000000,74.9566,75.2312,74.6096,74.7117,916724.58228727,0
+AJG.US,D,20190314,000000,74.6929,75.2223,74.5125,75.2135,902406.5443604,0
+AJG.US,D,20190315,000000,75.0816,75.9124,74.9586,75.8639,4432119.5926796,0
+AJG.US,D,20190318,000000,75.6962,76.0076,74.9953,75.1559,1711859.8136167,0
+AJG.US,D,20190319,000000,75.1955,75.4326,74.6363,74.8734,1106254.0116329,0
+AJG.US,D,20190320,000000,74.5996,75.1003,73.509,73.5388,1197523.9389418,0
+AJG.US,D,20190321,000000,73.2384,74.7206,73.2344,74.56,841560.93475105,0
+AJG.US,D,20190322,000000,74.097,74.8208,74.0127,74.5422,1050029.7918362,0
+AJG.US,D,20190325,000000,74.7028,74.787,74.1258,74.2775,695723.91192786,0
+AJG.US,D,20190326,000000,74.7028,74.9566,74.1456,74.3607,927075.80962197,0
+AJG.US,D,20190327,000000,74.2506,74.5322,73.5785,73.9186,993984.09364513,0
+AJG.US,D,20190328,000000,73.9186,74.2219,72.4353,72.8864,2091242.4318299,0
+AJG.US,D,20190329,000000,73.2929,73.87,73.0957,73.8046,1963981.7419552,0
+AJG.US,D,20190401,000000,74.4192,74.7593,74.0504,74.683,1078777.8219172,0
+AJG.US,D,20190402,000000,74.797,74.9467,74.2506,74.2506,686808.92621107,0
+AJG.US,D,20190403,000000,74.6265,74.6265,73.87,74.0594,841036.46449731,0
+AJG.US,D,20190404,000000,74.2408,74.449,73.8233,74.342,727305.08997563,0
+AJG.US,D,20190405,000000,74.3063,74.4679,73.7946,73.9949,1189694.2032116,0
+AJG.US,D,20190408,000000,73.975,74.0127,73.5487,73.6726,897192.09972233,0
+AJG.US,D,20190409,000000,73.4903,73.7421,73.3128,73.6915,1917942.3310473,0
+AJG.US,D,20190410,000000,73.7748,74.2963,73.6915,74.2775,923064.62077757,0
+AJG.US,D,20190411,000000,74.3063,75.4126,74.3063,75.2878,1407336.2467539,0
+AJG.US,D,20190412,000000,75.7429,76.2991,75.609,76.0928,961883.48832684,0
+AJG.US,D,20190415,000000,76.074,76.2892,75.7132,76.1752,720971.10306518,0
+AJG.US,D,20190416,000000,76.309,76.6115,76.1949,76.4518,708982.92338085,0
+AJG.US,D,20190417,000000,76.5925,76.5925,74.8922,75.8449,1199907.2528064,0
+AJG.US,D,20190418,000000,75.7429,76.1395,75.3829,75.9977,1090239.5141545,0
+AJG.US,D,20190422,000000,75.6775,75.7915,75.2967,75.7706,795505.38629693,0
+AJG.US,D,20190423,000000,75.9501,77.1498,75.8737,77.0922,1207846.9255706,0
+AJG.US,D,20190424,000000,77.0536,78.1145,76.9435,77.5474,923097.90446675,0
+AJG.US,D,20190425,000000,77.1319,78.4268,76.8008,78.2355,971464.14782721,0
+AJG.US,D,20190426,000000,78.4357,79.5135,77.3966,78.5775,1449418.933036,0
+AJG.US,D,20190429,000000,78.749,79.2854,78.3029,78.3891,1081014.8892687,0
+AJG.US,D,20190430,000000,78.2453,79.0683,77.8686,79.0227,1205529.1704877,0
+AJG.US,D,20190501,000000,78.8788,78.9077,77.6048,77.7932,1028671.7493496,0
+AJG.US,D,20190502,000000,77.8498,78.3991,77.3868,78.3316,799377.38880476,0
+AJG.US,D,20190503,000000,78.4814,78.874,77.9439,78.5587,620348.45909686,0
+AJG.US,D,20190506,000000,77.6971,79.4936,77.6971,78.9651,709479.15292861,0
+AJG.US,D,20190507,000000,78.5201,78.869,77.3193,77.7358,675766.81017673,0
+AJG.US,D,20190508,000000,77.4612,78.4447,77.3778,78.1442,977953.4586205,0
+AJG.US,D,20190509,000000,77.6693,78.0471,76.9148,77.6971,920087.243491,0
+AJG.US,D,20190510,000000,77.4343,78.9552,77.0922,78.8788,656589.35362971,0
+AJG.US,D,20190513,000000,78.0282,78.7589,77.0734,77.4422,944884.60052608,0
+AJG.US,D,20190514,000000,77.3579,78.5011,77.3579,77.9439,928749.0714507,0
+AJG.US,D,20190515,000000,77.5949,78.6717,77.5563,78.1631,702801.23456331,0
+AJG.US,D,20190516,000000,78.4447,79.4847,78.4169,79.1813,896503.22821599,0
+AJG.US,D,20190517,000000,78.5587,79.4758,78.4357,78.7679,825557.53183574,0
+AJG.US,D,20190520,000000,78.6518,79.0028,78.3316,78.7094,1213552.5567732,0
+AJG.US,D,20190521,000000,79.0227,79.5234,79.0227,79.2378,729676.30068048,0
+AJG.US,D,20190522,000000,79.2954,80.1471,78.9215,80.1291,894700.86601711,0
+AJG.US,D,20190523,000000,79.6542,79.8515,78.9354,79.5234,814518.44159134,0
+AJG.US,D,20190524,000000,79.8615,79.9298,79.3052,79.6454,557642.99728005,0
+AJG.US,D,20190528,000000,79.6741,80.1738,79.2378,79.2954,1186615.9662609,0
+AJG.US,D,20190529,000000,79.2101,79.4658,78.6816,79.4183,556852.25751289,0
+AJG.US,D,20190530,000000,79.6354,80.0211,79.3905,79.8328,911351.78797644,0
+AJG.US,D,20190531,000000,79.4084,80.0894,79.2954,79.568,902288.53855331,0
+AJG.US,D,20190603,000000,79.568,80.9878,79.0782,80.8727,1045926.8206974,0
+AJG.US,D,20190604,000000,81.4954,81.7234,80.1738,81.1464,1063481.4452478,0
+AJG.US,D,20190605,000000,81.1375,82.9509,81.0532,82.932,863955.81458538,0
+AJG.US,D,20190606,000000,82.942,83.2276,82.4948,82.9143,606843.35006328,0
+AJG.US,D,20190607,000000,83.1611,83.8729,83.0956,83.3713,953572.65199847,0
+AJG.US,D,20190610,000000,83.7213,83.8909,83.1987,83.399,735401.09521929,0
+AJG.US,D,20190611,000000,83.5796,83.864,82.829,83.0481,706748.88181928,0
+AJG.US,D,20190612,000000,83.276,84.1218,83.0867,83.295,642817.97508269,0
+AJG.US,D,20190613,000000,83.5696,83.5696,82.583,82.7328,1000641.8400776,0
+AJG.US,D,20190614,000000,82.7328,83.4764,82.4503,83.286,647060.13255807,0
+AJG.US,D,20190617,000000,83.3515,83.5596,81.888,81.9466,949712.75265034,0
+AJG.US,D,20190618,000000,81.9763,82.2509,81.32,81.7086,895929.33672681,0
+AJG.US,D,20190619,000000,81.8306,82.6872,81.8306,82.4204,832042.80824246,0
+AJG.US,D,20190620,000000,82.8389,83.4466,82.6396,83.0956,1756285.4698976,0
+AJG.US,D,20190621,000000,83.2076,83.2076,82.1537,82.1835,1304733.7275777,0
+AJG.US,D,20190624,000000,82.354,82.9232,82.116,82.6019,668337.4873133,0
+AJG.US,D,20190625,000000,82.5047,82.704,81.8027,81.8593,919813.91380107,0
+AJG.US,D,20190626,000000,81.8206,82.005,80.3612,80.37,840511.99424358,0
+AJG.US,D,20190627,000000,80.3413,81.7571,80.2035,81.6134,692723.33691853,0
+AJG.US,D,20190628,000000,81.8781,83.2076,81.5083,83.1799,2477260.6073494,0
+AJG.US,D,20190701,000000,83.6162,84.9576,83.3713,84.9388,1291366.796284,0
+AJG.US,D,20190702,000000,84.8506,85.9252,84.7395,85.7835,1093094.8512474,0
+AJG.US,D,20190703,000000,85.6586,86.8365,85.6586,86.7998,591518.7326879,0
+AJG.US,D,20190705,000000,86.6164,86.6164,85.2313,86.0285,739153.07472676,0
+AJG.US,D,20190708,000000,85.7349,86.0384,85.6209,85.8192,763080.01285997,0
+AJG.US,D,20190709,000000,85.5555,86.2188,85.5268,86.1891,700491.54825361,0
+AJG.US,D,20190710,000000,86.2773,86.7036,85.7151,86.2862,564892.78994125,0
+AJG.US,D,20190711,000000,86.2961,86.8365,85.9055,86.7809,1354342.5620009,0
+AJG.US,D,20190712,000000,87.0556,87.244,86.2288,87.2073,1059162.6344276,0
+AJG.US,D,20190715,000000,87.2737,87.5771,87.0268,87.5771,1184826.7158183,0
+AJG.US,D,20190716,000000,87.6425,87.7199,87.1359,87.5494,1424516.6819501,0
+AJG.US,D,20190717,000000,87.3768,87.5543,87.0745,87.3224,1544858.3988621,0
+AJG.US,D,20190718,000000,87.3967,87.9668,87.1408,87.4165,1303164.3512031,0
+AJG.US,D,20190719,000000,87.6049,87.6912,86.8564,87.1875,2536966.5027535,0
+AJG.US,D,20190722,000000,87.1211,87.7596,86.4379,86.6541,1764434.9307633,0
+AJG.US,D,20190723,000000,86.9019,87.5395,86.4379,87.3224,1027514.8890015,0
+AJG.US,D,20190724,000000,87.1408,87.7774,86.6164,87.7199,866567.07129098,0
+AJG.US,D,20190725,000000,87.5108,87.9004,87.0071,87.2262,1158194.7214918,0
+AJG.US,D,20190726,000000,86.9891,88.0729,85.7151,87.6812,1469846.0408222,0
+AJG.US,D,20190729,000000,87.6525,87.6723,86.8177,87.3679,1158505.3692575,0
+AJG.US,D,20190730,000000,87.1875,87.5205,86.7135,87.1875,1395283.5168845,0
+AJG.US,D,20190731,000000,87.0834,87.7694,85.5268,85.8758,1006637.947113,0
+AJG.US,D,20190801,000000,85.8857,86.9019,85.3176,85.4395,1222601.6858433,0
+AJG.US,D,20190802,000000,85.5069,85.9055,84.5056,85.5465,1006668.2050123,0
+AJG.US,D,20190805,000000,84.5393,84.7108,81.5747,82.0963,1224656.1972027,0
+AJG.US,D,20190806,000000,82.2122,84.214,82.005,84.102,1162356.1912359,0
+AJG.US,D,20190807,000000,83.2176,84.5105,82.477,83.8829,1069230.446106,0
+AJG.US,D,20190808,000000,84.575,85.8579,84.4242,85.6586,834263.73804769,0
+AJG.US,D,20190809,000000,85.6399,86.3229,84.8307,85.8678,601893.15774536,0
+AJG.US,D,20190812,000000,85.384,85.9997,84.1942,84.2488,410689.4579744,0
+AJG.US,D,20190813,000000,84.5293,85.9055,83.7996,85.4871,560769.6468696,0
+AJG.US,D,20190814,000000,84.5293,85.0885,82.81,83.4942,1102255.9345448,0
+AJG.US,D,20190815,000000,83.5983,84.4906,83.4268,84.0466,600962.22304499,0
+AJG.US,D,20190816,000000,84.5105,85.3374,83.9106,85.2016,1129693.7975881,0
+AJG.US,D,20190819,000000,85.9908,86.5142,85.8291,85.9829,610667.94852895,0
+AJG.US,D,20190820,000000,85.7736,85.8291,84.9576,85.0518,667074.72431778,0
+AJG.US,D,20190821,000000,85.5465,86.0959,85.2789,85.9055,657072.47142113,0
+AJG.US,D,20190822,000000,86.0096,86.5142,85.3661,86.2961,606784.85145805,0
+AJG.US,D,20190823,000000,86.0285,86.8464,83.2176,83.5796,1159601.7138071,0
+AJG.US,D,20190826,000000,84.1942,84.5293,83.3415,83.9384,1390538.0696848,0
+AJG.US,D,20190827,000000,84.214,84.8119,83.5796,83.6063,1236272.2047262,0
+AJG.US,D,20190828,000000,83.6162,83.9285,83.0282,83.4764,1094324.3305537,0
+AJG.US,D,20190829,000000,84.0366,84.7633,83.6162,84.3112,1063442.1099787,0
+AJG.US,D,20190830,000000,85.0132,86.5242,84.8506,86.1434,1278536.4384038,0
+AJG.US,D,20190903,000000,85.4871,85.7548,84.7207,85.1459,906575.07428092,0
+AJG.US,D,20190904,000000,85.7349,85.9997,84.9368,85.4871,625876.57729052,0
+AJG.US,D,20190905,000000,86.3942,86.7681,85.3166,85.6219,602182.62498156,0
+AJG.US,D,20190906,000000,85.6596,86.8335,85.4108,86.3566,776787.84981856,0
+AJG.US,D,20190909,000000,86.7869,86.7869,85.4455,85.7558,698666.99692861,0
+AJG.US,D,20190910,000000,85.7459,85.8877,82.9113,84.0494,1016941.7704056,0
+AJG.US,D,20190911,000000,84.0673,84.3252,83.0619,83.9226,958692.28855221,0
+AJG.US,D,20190912,000000,84.2279,85.0776,83.7223,83.7907,1043982.246372,0
+AJG.US,D,20190913,000000,83.8284,84.0861,82.5682,82.9965,1164634.6110497,0
+AJG.US,D,20190916,000000,82.4899,83.5983,82.2629,83.5507,1127564.6500773,0
+AJG.US,D,20190917,000000,83.866,85.7023,83.866,85.5366,1362870.2466072,0
+AJG.US,D,20190918,000000,85.383,86.1087,84.8179,85.7657,792042.87402566,0
+AJG.US,D,20190919,000000,85.8411,86.3121,85.2977,85.3751,782235.28028088,0
+AJG.US,D,20190920,000000,85.4395,85.7459,84.3429,84.7365,1571180.7540196,0
+AJG.US,D,20190923,000000,84.1248,84.8743,84.1248,84.3429,661193.59729949,0
+AJG.US,D,20190924,000000,84.6195,85.2779,84.2378,84.7722,909308.37118017,0
+AJG.US,D,20190925,000000,84.7266,85.1728,84.449,84.8674,725406.91109578,0
+AJG.US,D,20190926,000000,84.9815,85.9462,84.3152,85.6884,692397.56020323,0
+AJG.US,D,20190927,000000,86.3001,86.3001,84.1506,84.7455,468113.90777479,0
+AJG.US,D,20190930,000000,84.9913,85.8212,84.7999,85.4692,567183.31291475,0
+AJG.US,D,20191001,000000,85.8688,85.8877,83.8372,83.9126,775230.57660363,0
+AJG.US,D,20191002,000000,83.4367,83.6896,81.4271,82.3779,817075.23407828,0
+AJG.US,D,20191003,000000,82.3084,83.1779,81.5668,83.1224,549966.56823938,0
+AJG.US,D,20191004,000000,83.2266,85.1162,83.1224,84.9458,625600.22181067,0
+AJG.US,D,20191007,000000,84.4956,85.1402,83.7907,84.5056,775820.60563908,0
+AJG.US,D,20191008,000000,83.9226,84.0196,82.7783,82.7883,1045042.2814425,0
+AJG.US,D,20191009,000000,83.5893,83.8055,82.5583,83.3207,787772.47584431,0
+AJG.US,D,20191010,000000,83.2653,84.1595,82.3382,83.4665,871440.61026412,0
+AJG.US,D,20191011,000000,84.1883,84.6295,83.9226,83.9503,1063401.7661131,0
+AJG.US,D,20191014,000000,83.6172,84.2725,83.4268,84.1506,601762.04018193,0
+AJG.US,D,20191015,000000,84.4679,84.916,84.2963,84.4679,858089.81651672,0
+AJG.US,D,20191016,000000,84.1506,84.8576,83.6746,84.7455,916110.34693242,0
+AJG.US,D,20191017,000000,85.0399,85.5168,84.5433,85.1441,735464.63680772,0
+AJG.US,D,20191018,000000,84.6771,85.6259,84.3252,85.4495,1669357.5511316,0
+AJG.US,D,20191021,000000,85.6596,86.2228,85.6359,86.1931,900893.64939771,0
+AJG.US,D,20191022,000000,86.1751,86.6411,85.4782,85.5733,615913.65966291,0
+AJG.US,D,20191023,000000,85.3651,86.1554,85.3611,86.0225,844047.12547306,0
+AJG.US,D,20191024,000000,86.2714,87.2252,86.0225,87.0338,1317273.6096251,0
+AJG.US,D,20191025,000000,87.1578,87.7894,84.7266,85.3563,1269679.9512922,0
+AJG.US,D,20191028,000000,85.5268,85.8728,84.8476,85.5932,1130409.9012038,0
+AJG.US,D,20191029,000000,85.5932,85.9372,85.0399,85.8212,1015417.7808798,0
+AJG.US,D,20191030,000000,85.7558,87.129,85.0399,87.0914,809336.27204581,0
+AJG.US,D,20191031,000000,86.9773,87.6059,86.3755,87.0438,834553.20528388,0
+AJG.US,D,20191101,000000,87.5592,87.5592,86.7869,87.3292,852177.42300254,0
+AJG.US,D,20191104,000000,87.7982,87.8725,86.0701,86.4706,931412.77518168,0
+AJG.US,D,20191105,000000,86.3655,86.6699,85.3265,85.8598,851275.73760478,0
+AJG.US,D,20191106,000000,85.8598,87.5305,85.6755,87.4453,765699.33833871,0
+AJG.US,D,20191107,000000,87.6435,87.6822,86.8147,86.8792,815234.54520701,0
+AJG.US,D,20191108,000000,86.6798,87.2529,86.423,86.9773,596489.09693865,0
+AJG.US,D,20191111,000000,86.4895,87.5008,86.3268,87.3015,474692.9836692,0
+AJG.US,D,20191112,000000,87.4453,87.6238,86.9724,87.3015,770699.96048871,0
+AJG.US,D,20191113,000000,86.9872,88.0461,86.8702,87.9024,615489.04047671,0
+AJG.US,D,20191114,000000,87.7606,88.1492,87.4691,88.0758,740242.35909989,0
+AJG.US,D,20191115,000000,88.2641,88.2641,87.4541,87.7308,841694.06950776,0
+AJG.US,D,20191118,000000,87.357,87.9787,87.2152,87.5771,598573.86619723,0
+AJG.US,D,20191119,000000,87.8825,88.294,87.6337,88.1978,778804.0345055,0
+AJG.US,D,20191120,000000,87.9391,88.874,87.9391,88.8363,726278.33859429,0
+AJG.US,D,20191121,000000,88.7708,88.7708,87.5771,87.8825,646618.36722896,0
+AJG.US,D,20191122,000000,87.7982,88.0709,87.1965,87.5395,750230.49164355,0
+AJG.US,D,20191125,000000,87.2529,88.1304,87.2529,87.6634,842897.32530142,0
+AJG.US,D,20191126,000000,87.6535,88.3782,87.4354,88.294,1179940.0650889,0
+AJG.US,D,20191127,000000,88.6945,89.1328,88.1125,89.0297,741644.30843198,0
+AJG.US,D,20191129,000000,89.0197,89.3053,88.7571,89,411321.8480688,0
+AJG.US,D,20191202,000000,89.2755,89.2755,88.0085,88.0085,769311.12291296,0
+AJG.US,D,20191203,000000,87.1578,87.5305,86.6699,87.1677,720304.42068496,0
+AJG.US,D,20191204,000000,87.0536,88.4744,86.889,88.3415,1086315.0646213,0
+AJG.US,D,20191205,000000,88.648,89.1833,88.1304,89.0614,601728.75649275,0
+AJG.US,D,20191206,000000,89.693,90.3344,89.2031,89.8734,683928.37420211,0
+AJG.US,D,20191209,000000,89.8654,90.4118,89.348,90.259,940945.02204325,0
+AJG.US,D,20191210,000000,90.153,90.613,89.8932,89.9993,683797.25663868,0
+AJG.US,D,20191211,000000,90.0678,90.5664,89.8834,90.5377,536513.90623116,0
+AJG.US,D,20191212,000000,90.7489,91.3031,90.3831,90.7092,698906.03433271,0
+AJG.US,D,20191213,000000,90.1341,90.8441,89.7603,90.5476,631416.79864388,0
+AJG.US,D,20191216,000000,90.958,91.5242,90.3067,91.092,959564.72464736,0
+AJG.US,D,20191217,000000,90.0311,91.7999,90.0311,91.7156,978194.51321789,0
+AJG.US,D,20191218,000000,91.7156,91.7156,90.279,90.5278,775850.86353834,0
+AJG.US,D,20191219,000000,90.8896,91.3993,90.2006,91.3696,791586.98834357,0
+AJG.US,D,20191220,000000,91.8583,92.2233,91.439,91.4756,1758232.0614163,0
+AJG.US,D,20191223,000000,91.8117,91.907,90.2006,90.3631,688993.54653719,0
+AJG.US,D,20191224,000000,90.4603,90.729,90.2977,90.6497,311849.00427213,0
+AJG.US,D,20191226,000000,90.7092,91.0553,90.3067,90.6397,318159.79345981,0
+AJG.US,D,20191227,000000,90.7677,91.0076,90.4603,90.8341,583194.78460319,0
+AJG.US,D,20191230,000000,91.0076,91.0076,90.4504,90.9779,427161.85832814,0
+AJG.US,D,20191231,000000,90.9878,91.3696,90.8896,91.2942,665589.06146442,0
+AJG.US,D,20200102,000000,91.6591,91.897,90.7092,91.5619,755731.37772788,0
+AJG.US,D,20200103,000000,90.5933,91.5707,90.3929,91.3696,707420.60718271,0
+AJG.US,D,20200106,000000,91.1207,91.7929,90.621,91.7929,1068836.084819,0
+AJG.US,D,20200107,000000,91.6094,91.7929,90.7489,90.8064,654917.10039762,0
+AJG.US,D,20200108,000000,90.8341,91.8167,90.7876,90.9283,829980.22811,0
+AJG.US,D,20200109,000000,91.3606,91.9832,91.2179,91.8206,662927.37492673,0
+AJG.US,D,20200110,000000,91.8683,92.2033,91.3893,91.4944,704356.49058495,0
+AJG.US,D,20200113,000000,91.5242,91.7929,91.1009,91.429,580859.88337745,0
+AJG.US,D,20200114,000000,91.2277,91.5619,90.9095,91.1594,702884.94808458,0
+AJG.US,D,20200115,000000,91.0463,92.0229,90.851,91.8484,645014.69856851,0
+AJG.US,D,20200116,000000,92.2133,92.4394,91.8029,92.0804,660607.60265061,0
+AJG.US,D,20200117,000000,92.3491,92.703,92.1469,92.4632,656227.26743531,0
+AJG.US,D,20200121,000000,92.1943,92.5116,92.0973,92.2133,517082.28333041,0
+AJG.US,D,20200122,000000,92.3193,92.6931,92.0903,92.2916,592844.02867521,0
+AJG.US,D,20200123,000000,91.8782,93.1522,91.3219,92.9806,816593.1248835,0
+AJG.US,D,20200124,000000,93.2107,93.2792,92.253,92.8567,500214.51309309,0
+AJG.US,D,20200127,000000,91.8405,92.9806,91.8206,92.2133,730576.9774816,0
+AJG.US,D,20200128,000000,92.588,94.8408,92.2717,94.3043,857537.10555702,0
+AJG.US,D,20200129,000000,94.6781,95.3395,94.3618,94.7346,528235.34499534,0
+AJG.US,D,20200130,000000,94.2557,96.2059,93.4516,96.0641,982919.78848468,0
+AJG.US,D,20200131,000000,98.7412,101.309,98.0421,98.3297,1955254.3552138,0
+AJG.US,D,20200203,000000,98.9791,100.337,98.8701,99.9613,1080327.026359,0
+AJG.US,D,20200204,000000,100.456,101.042,99.7123,100.357,954576.20565706,0
+AJG.US,D,20200205,000000,101.002,101.13,100.189,100.724,726185.54770324,0
+AJG.US,D,20200206,000000,100.873,101.25,100.626,100.763,807141.56575327,0
+AJG.US,D,20200207,000000,100.763,101.409,100.456,100.586,603018.7515976,0
+AJG.US,D,20200210,000000,100.387,102.38,100.327,102.37,616977.72912,0
+AJG.US,D,20200211,000000,102.777,103.47,102.588,102.955,709769.62876145,0
+AJG.US,D,20200212,000000,102.737,103.282,102.143,102.24,668340.51310322,0
+AJG.US,D,20200213,000000,102.192,103.768,102.033,103.729,442805.19224232,0
+AJG.US,D,20200214,000000,103.729,104.69,103.579,104.66,632566.59881552,0
+AJG.US,D,20200218,000000,104.621,104.948,103.659,104.026,638783.58851553,0
+AJG.US,D,20200219,000000,104.254,104.64,103.689,104.293,589882.78893491,0
+AJG.US,D,20200220,000000,104.026,104.026,102.23,103.699,719155.62910996,0
+AJG.US,D,20200221,000000,103.421,103.729,102.33,103.362,834999.00499955,0
+AJG.US,D,20200224,000000,102.4,103.292,101.457,101.815,833640.42532306,0
+AJG.US,D,20200225,000000,102.182,102.192,99.3459,99.5741,1049366.1352459,0
+AJG.US,D,20200226,000000,100.079,101.17,99.1278,99.5443,2170682.5291273,0
+AJG.US,D,20200227,000000,98.4437,99.0783,94.9369,94.9845,1415999.0833102,0
+AJG.US,D,20200228,000000,92.9132,93.9503,90.0281,93.4606,2314463.0233978,0
+AJG.US,D,20200302,000000,93.7779,99.3064,93.7779,99.237,1893774.3383167,0
+AJG.US,D,20200303,000000,98.9593,100.049,95.4455,96.5242,1109133.5550452,0
+AJG.US,D,20200304,000000,98.414,101.903,97.935,101.815,1381334.6253285,0
+AJG.US,D,20200305,000000,99.7718,100.278,97.017,98.301,1111632.8575235,0
+AJG.US,D,20200306,000000,94.9369,97.486,93.4823,97.0824,894049.31258651,0
+AJG.US,D,20200309,000000,90.5377,92.0497,87.2539,90.632,1614756.1633315,0
+AJG.US,D,20200310,000000,93.2028,94.686,89.5661,93.9256,1831045.6787771,0
+AJG.US,D,20200311,000000,91.4627,93.0113,89.8427,91.443,1531851.5365696,0
+AJG.US,D,20200312,000000,84.9041,89.1021,76.8068,82.9588,1699911.977798,0
+AJG.US,D,20200313,000000,87.0625,87.6277,80.042,86.7045,1896836.4377212,0
+AJG.US,D,20200316,000000,72.3213,82.5315,72.2063,76.8751,1669210.2960219,0
+AJG.US,D,20200317,000000,79.6294,84.3182,76.778,82.2767,2076416.0611955,0
+AJG.US,D,20200318,000000,77.1161,78.3971,62.6643,69.7415,1789169.7548066,0
+AJG.US,D,20200319,000000,69.0008,69.4441,64.8883,65.9966,2118618.770478,0
+AJG.US,D,20200320,000000,66.1691,71.1564,64.4093,68.9136,2494924.1603371,0
+AJG.US,D,20200323,000000,68.9037,69.3072,63.5785,65.6973,1737291.5779394,0
+AJG.US,D,20200324,000000,68.5764,75.1618,67.7486,74.3915,1417139.8061121,0
+AJG.US,D,20200325,000000,73.3128,78.4377,72.4859,74.332,2398651.5936848,0
+AJG.US,D,20200326,000000,75.3632,78.0501,73.4297,77.7715,1697531.6897234,0
+AJG.US,D,20200327,000000,74.9775,80.0033,74.7861,77.1835,1165529.2362709,0
+AJG.US,D,20200330,000000,78.3187,80.3612,75.6625,80.1212,1027508.8374216,0
+AJG.US,D,20200331,000000,79.1664,80.37,77.9578,78.4744,1758646.5946361,0
+AJG.US,D,20200401,000000,75.2115,76.6847,72.8121,74.1317,1665918.2365831,0
+AJG.US,D,20200402,000000,73.3426,76.1147,72.7555,75.8242,1715457.4778379,0
+AJG.US,D,20200403,000000,74.7087,75.8776,71.7443,73.4209,2587812.8852561,0
+AJG.US,D,20200406,000000,76.7204,79.909,74.5749,79.1467,1540636.4133196,0
+AJG.US,D,20200407,000000,81.651,83.7401,78.7867,79.215,1821763.5638827,0
+AJG.US,D,20200408,000000,79.9378,82.4254,78.7143,81.8712,1233684.1457434,0
+AJG.US,D,20200409,000000,82.6991,85.0598,82.1894,83.6043,1427790.5866494,0
+AJG.US,D,20200413,000000,82.2966,83.0074,79.6681,80.4574,1021291.8477216,0
+AJG.US,D,20200414,000000,82.469,85.0112,81.8316,83.3147,1612427.3136856,0
+AJG.US,D,20200415,000000,81.3527,83.2583,79.7921,80.5337,1655334.0234241,0
+AJG.US,D,20200416,000000,80.727,81.1018,77.5592,77.7804,1142582.6540735,0
+AJG.US,D,20200417,000000,80.1857,80.9274,78.6092,80.4851,1664548.5623435,0
+AJG.US,D,20200420,000000,80.1311,80.3116,77.1785,77.7715,1288246.1982743,0
+AJG.US,D,20200421,000000,75.7885,76.9525,74.1605,74.6503,1258707.4284262,0
+AJG.US,D,20200422,000000,75.9798,76.3943,73.9205,74.6998,1233463.2630788,0
+AJG.US,D,20200423,000000,74.8545,75.1143,71.7353,72.0318,1086082.078797,0
+AJG.US,D,20200424,000000,72.5136,73.0253,70.9173,72.4769,1214729.5890542,0
+AJG.US,D,20200427,000000,73.043,74.8644,72.9181,74.4976,1089423.5594713,0
+AJG.US,D,20200428,000000,75.5446,76.6352,73.8908,74.342,1439896.7721408,0
+AJG.US,D,20200429,000000,75.9521,77.5969,74.5946,76.7026,2134815.8239485,0
+AJG.US,D,20200430,000000,75.4623,76.5955,75.0409,75.5733,2514998.2592987,0
+AJG.US,D,20200501,000000,75.5733,77.4522,73.4209,74.6216,1920126.9513734,0
+AJG.US,D,20200504,000000,74.1605,77.5691,73.5924,77.1547,1362904.538893,0
+AJG.US,D,20200505,000000,77.5206,80.5247,77.1161,80.033,1916515.1667992,0
+AJG.US,D,20200506,000000,81.0254,81.2157,77.2508,77.4522,1500157.3956979,0
+AJG.US,D,20200507,000000,78.4457,82.7378,78.4457,82.1994,1567322.8718647,0
+AJG.US,D,20200508,000000,83.1433,83.2683,81.9099,83.1809,1140371.8102347,0
+AJG.US,D,20200511,000000,82.5265,84.7029,81.7374,83.6241,835816.97687604,0
+AJG.US,D,20200512,000000,83.7798,84.5393,83.1899,83.7887,1373535.1474975,0
+AJG.US,D,20200513,000000,82.94,83.5756,80.6486,82.6326,1638974.5858942,0
+AJG.US,D,20200514,000000,81.6411,83.8919,80.9174,83.2683,1460430.791171,0
+AJG.US,D,20200515,000000,82.3729,84.2299,81.8861,83.98,2620660.860686,0
+AJG.US,D,20200518,000000,86.7045,87.4848,86.1504,86.9347,1184238.7039762,0
+AJG.US,D,20200519,000000,86.4439,87.7655,86.4439,86.8602,1058828.7889392,0
+AJG.US,D,20200520,000000,87.5235,88.172,86.6551,87.3124,1047888.5411657,0
+AJG.US,D,20200521,000000,86.7829,87.8221,86.3288,87.6088,975184.86083878,0
+AJG.US,D,20200522,000000,87.5712,87.7774,86.5469,87.706,935059.86063839,0
+AJG.US,D,20200526,000000,89.2368,89.9597,88.2067,88.9394,1277396.7241986,0
+AJG.US,D,20200527,000000,90.5576,90.9799,89.3905,90.3254,1046077.101597,0
+AJG.US,D,20200528,000000,91.4627,91.4627,89.815,90.498,1174982.8125944,0
+AJG.US,D,20200529,000000,90.1322,91.4132,89.6018,90.7687,1443396.6024878,0
+AJG.US,D,20200601,000000,90.8629,91.4796,90.0935,90.9403,983539.06682274,0
+AJG.US,D,20200602,000000,91.0949,92.4047,90.74,91.9427,999714.93976379,0
+AJG.US,D,20200603,000000,92.7705,94.4451,92.5593,94.3013,823151.02024843,0
+AJG.US,D,20200604,000000,93.3912,95.2294,92.6277,94.9775,792312.16932901,0
+AJG.US,D,20200605,000000,97.5355,98.2018,95.7628,97.1508,1426171.7890393,0
+AJG.US,D,20200608,000000,96.3804,98.5528,96.0185,98.5528,1395133.2359848,0
+AJG.US,D,20200609,000000,97.6911,98.7015,96.2446,97.836,1270678.4619676,0
+AJG.US,D,20200610,000000,97.5157,98.8998,97.0923,97.1122,1207905.4241758,0
+AJG.US,D,20200611,000000,95.3255,95.3255,91.0136,91.3696,2179559.1881717,0
+AJG.US,D,20200612,000000,93.9731,93.9731,90.7816,92.1916,2035492.2524548,0
+AJG.US,D,20200615,000000,89.9686,92.9272,89.455,92.009,2113333.724075,0
+AJG.US,D,20200616,000000,94.9111,94.9111,91.9367,92.5116,1329187.1531579,0
+AJG.US,D,20200617,000000,92.9856,96.1008,92.7248,95.1233,1248743.5022019,0
+AJG.US,D,20200618,000000,95.1233,97.2788,95.0399,95.9144,920952.61940966,0
+AJG.US,D,20200619,000000,97.605,97.6911,91.6313,91.6313,3028339.6576847,0
+AJG.US,D,20200622,000000,91.8523,93.9781,91.6313,93.5647,1158952.1775698,0
+AJG.US,D,20200623,000000,94.5819,95.1521,93.7412,94.3201,797584.10397566,0
+AJG.US,D,20200624,000000,93.1492,93.3049,91.08,91.6699,1045402.3504437,0
+AJG.US,D,20200625,000000,91.6412,94.2924,90.7914,94.0882,900578.96724547,0
+AJG.US,D,20200626,000000,93.4783,94.7078,92.8112,93.4983,2142968.3106041,0
+AJG.US,D,20200629,000000,94.3013,94.3013,91.8523,92.5316,745591.95568795,0
+AJG.US,D,20200630,000000,92.4442,94.8625,92.1349,94.2924,654762.78511143,0
+AJG.US,D,20200701,000000,94.6582,95.0647,93.7312,94.1546,738990.69066743,0
+AJG.US,D,20200702,000000,95.4722,95.6735,93.7799,94.1446,707914.81953719,0
+AJG.US,D,20200706,000000,95.7528,95.7528,93.3822,93.7015,836700.50753425,0
+AJG.US,D,20200707,000000,94.3876,95.5971,94.0307,94.4659,707824.04583943,0
+AJG.US,D,20200708,000000,94.7851,95.384,94.2141,95.1421,752560.34988609,0
+AJG.US,D,20200709,000000,95.3155,95.4425,92.8508,94.3876,734749.54178869,0
+AJG.US,D,20200710,000000,94.5719,95.9838,94.1358,95.8857,613967.06814425,0
+AJG.US,D,20200713,000000,96.4301,96.7681,94.6295,94.9973,755360.2141637,0
+AJG.US,D,20200714,000000,95.0549,97.8558,95.0549,97.7576,897921.31509435,0
+AJG.US,D,20200715,000000,98.7114,98.8007,97.4572,98.1522,794176.05592304,0
+AJG.US,D,20200716,000000,97.9053,99.5841,97.3382,99.1873,848233.81013314,0
+AJG.US,D,20200717,000000,99.5841,100.626,99.0485,100.159,886418.27039472,0
+AJG.US,D,20200720,000000,99.7618,101.022,99.7618,100.704,657611.06202785,0
+AJG.US,D,20200721,000000,101.022,101.776,100.199,100.616,827604.98301858,0
+AJG.US,D,20200722,000000,100.635,101.269,99.8715,101.022,695709.79157487,0
+AJG.US,D,20200723,000000,101.23,101.933,100.189,100.606,643185.1042603,0
+AJG.US,D,20200724,000000,100.833,101.042,100.169,100.506,571573.73409647,0
+AJG.US,D,20200727,000000,100.714,100.714,99.455,100.139,687898.2105842,0
+AJG.US,D,20200728,000000,100.387,100.616,99.227,100.357,1053189.7251149,0
+AJG.US,D,20200729,000000,100.179,101.487,99.8416,101.369,1690726.6881812,0
+AJG.US,D,20200730,000000,99.8516,101.706,99.6139,101.14,842632.06438463,0
+AJG.US,D,20200731,000000,102.528,105.403,101.993,103.966,1044095.2091959,0
+AJG.US,D,20200803,000000,103.014,104.293,102.27,102.617,890935.7747533,0
+AJG.US,D,20200804,000000,102.737,103.014,101.11,101.973,962915.28269139,0
+AJG.US,D,20200805,000000,102.083,102.578,101.586,102.033,968448.44386826,0
+AJG.US,D,20200806,000000,101.903,102.667,101.487,102.093,611910.53959164,0
+AJG.US,D,20200807,000000,101.806,103.391,101.776,103.292,676661.435398,0
+AJG.US,D,20200810,000000,103.262,104.432,102.647,103.917,899725.69448651,0
+AJG.US,D,20200811,000000,104.482,105.096,103.669,103.847,765904.08345699,0
+AJG.US,D,20200812,000000,104.709,105.75,103.352,103.441,687457.45385174,0
+AJG.US,D,20200813,000000,103.044,103.976,102.866,103.669,486507.68473114,0
+AJG.US,D,20200814,000000,103.619,104.492,103.074,103.47,529290.33708265,0
+AJG.US,D,20200817,000000,103.124,104.274,102.747,103.143,940243.03878056,0
+AJG.US,D,20200818,000000,102.995,104.244,102.925,103.857,610388.56725917,0
+AJG.US,D,20200819,000000,104.462,104.68,102.945,103.114,573500.15368229,0
+AJG.US,D,20200820,000000,102.667,103.53,102.063,102.875,515065.09004683,0
+AJG.US,D,20200821,000000,99.7917,101.042,99.3559,100.079,1310492.8144023,0
+AJG.US,D,20200824,000000,100.308,100.645,99.2071,100.596,1182001.6366247,0
+AJG.US,D,20200825,000000,101.289,102.093,100.466,100.843,941187.08523728,0
+AJG.US,D,20200826,000000,100.516,101.369,99.9414,101.042,1429181.4414184,0
+AJG.US,D,20200827,000000,101.467,102.777,101.25,102.528,722605.02962488,0
+AJG.US,D,20200828,000000,102.935,103.034,100.962,101.616,697537.3686898,0
+AJG.US,D,20200831,000000,101.527,102.36,100.972,101.844,1189269.5840254,0
+AJG.US,D,20200901,000000,102.23,102.26,101.409,102.221,774198.78223908,0
+AJG.US,D,20200902,000000,102.221,104.234,101.893,103.827,834290.97015701,0
+AJG.US,D,20200903,000000,104.552,104.929,100.913,101.586,630529.23359911,0
+AJG.US,D,20200904,000000,102.48,102.846,99.5243,100.694,753171.55945101,0
+AJG.US,D,20200908,000000,100.249,100.249,97.4373,98.1721,851303.97831075,0
+AJG.US,D,20200909,000000,98.8502,101.329,98.8502,100.259,676639.24627188,0
+AJG.US,D,20200910,000000,100.337,100.803,98.6916,98.9989,1194761.39274,0
+AJG.US,D,20200911,000000,99.5045,99.8217,98.3098,98.8701,564542.80690654,0
+AJG.US,D,20200914,000000,99.4451,100.169,99.2567,99.6637,1040537.8888403,0
+AJG.US,D,20200915,000000,99.7422,100.863,99.6637,100.02,678095.65982263,0
+AJG.US,D,20200916,000000,100.357,101.389,99.8815,100.079,899661.14430144,0
+AJG.US,D,20200917,000000,99.5343,101.042,99.0683,100.724,1211930.7333732,0
+AJG.US,D,20200918,000000,100.724,102.657,100.674,101.22,1578325.65263,0
+AJG.US,D,20200921,000000,99.5144,101.15,99.227,101.12,1583207.2603763,0
+AJG.US,D,20200922,000000,100.843,102.47,100.001,101.299,1272797.523512,0
+AJG.US,D,20200923,000000,101.11,102.103,99.0386,99.4154,1760030.3892286,0
+AJG.US,D,20200924,000000,99.4747,100.833,98.7412,99.5045,675530.79856255,0
+AJG.US,D,20200925,000000,99.1477,100.209,98.4437,100.01,641979.83127336,0
+AJG.US,D,20200928,000000,100.972,102.39,100.288,101.943,647960.80935919,0
+AJG.US,D,20200929,000000,101.676,102.41,101.359,101.766,519257.82628675,0
+AJG.US,D,20200930,000000,102.23,103.391,101.557,102.548,1233345.2572717,0
+AJG.US,D,20201001,000000,102.797,103.391,101.547,102.578,767081.11573796,0
+AJG.US,D,20201002,000000,101.537,103.867,100.962,103.153,551421.97319348,0
+AJG.US,D,20201005,000000,103.649,104.561,103.332,103.986,574470.4236517,0
+AJG.US,D,20201006,000000,104.64,104.958,102.36,102.727,608788.93298529,0
+AJG.US,D,20201007,000000,103.47,104.145,102.637,103.352,547343.20837408,0
+AJG.US,D,20201008,000000,103.589,104.699,103.302,104.036,476766.65836472,0
+AJG.US,D,20201009,000000,104.432,105.711,104.382,105.423,461387.57677069,0
+AJG.US,D,20201012,000000,105.423,106.782,105.286,106.356,646582.05774986,0
+AJG.US,D,20201013,000000,106.524,107.387,104.829,105.543,1064212.6778131,0
+AJG.US,D,20201014,000000,105.85,106.782,104.719,104.739,921003.04924175,0
+AJG.US,D,20201015,000000,103.996,105.393,103.589,105.046,707433.71893906,0
+AJG.US,D,20201016,000000,105.325,106.554,105.186,105.642,592093.63277372,0
+AJG.US,D,20201019,000000,105.92,106.386,103.787,103.986,792032.78805924,0
+AJG.US,D,20201020,000000,104.939,105.87,104.214,104.432,593787.06653529,0
+AJG.US,D,20201021,000000,104.581,105.74,104.382,104.532,533698.91300392,0
+AJG.US,D,20201022,000000,104.293,105.483,103.719,104.67,431231.54577777,0
+AJG.US,D,20201023,000000,104.859,105.206,104.303,104.829,578126.58647819,0
+AJG.US,D,20201026,000000,103.827,103.956,101.806,103.104,690732.36714763,0
+AJG.US,D,20201027,000000,103.51,104.293,102.46,102.538,987816.52518058,0
+AJG.US,D,20201028,000000,101.22,102.26,100.556,101.319,2055366.6492813,0
+AJG.US,D,20201029,000000,100.674,101.547,99.0188,100.039,1528817.6778711,0
+AJG.US,D,20201030,000000,99.4945,102.34,99.098,100.724,1573220.1364293,0
+AJG.US,D,20201102,000000,102.123,103.917,101.12,103.46,1125056.2702291,0
+AJG.US,D,20201103,000000,104.839,105.87,103.659,104.899,870928.24317009,0
+AJG.US,D,20201104,000000,104.254,110.381,103.758,108.536,1244890.6630303,0
+AJG.US,D,20201105,000000,109.32,109.856,106.455,106.613,903270.91168241,0
+AJG.US,D,20201106,000000,107.268,108.339,106.593,107.337,757728.39907863,0
+AJG.US,D,20201109,000000,112.959,114.991,106.733,106.812,1850249.3588369,0
+AJG.US,D,20201110,000000,107.149,111.175,106.832,110.371,1168576.2067258,0
+AJG.US,D,20201111,000000,110.817,111.313,110.033,110.887,765594.44428796,0
+AJG.US,D,20201112,000000,109.459,110.331,109.182,109.896,586810.60356402,0
+AJG.US,D,20201113,000000,110.083,112.502,110.063,112.374,623428.71324089,0
+AJG.US,D,20201116,000000,113.246,114.109,112.394,114.059,725459.35812115,0
+AJG.US,D,20201117,000000,113.376,114.366,112.176,113.723,1071084.2467336,0
+AJG.US,D,20201118,000000,113.96,114.218,111.68,112.136,748311.13223422,0
+AJG.US,D,20201119,000000,111.69,112.969,110.966,112.702,667846.30074875,0
+AJG.US,D,20201120,000000,112.909,113.762,111.908,112.225,1994760.0770761,0
+AJG.US,D,20201123,000000,112.682,113.296,111.135,112.096,807569.21072939,0
+AJG.US,D,20201124,000000,112.771,113.96,112.007,113.069,1175445.758453,0
+AJG.US,D,20201125,000000,112.771,113.019,110.62,112.732,1273189.8676057,0
+AJG.US,D,20201127,000000,112.632,113.146,111.273,112.522,352549.91315498,0
+AJG.US,D,20201130,000000,112.235,112.771,111.729,112.096,956152.64220818,0
+AJG.US,D,20201201,000000,113.039,113.396,112.483,113.356,692775.7839439,0
+AJG.US,D,20201202,000000,113.266,113.812,112.354,113.079,551955.52081699,0
+AJG.US,D,20201203,000000,112.909,113.366,112.285,112.869,720872.26059429,0
+AJG.US,D,20201204,000000,112.722,113.455,112.463,113.118,570976.64488453,0
+AJG.US,D,20201207,000000,113.079,114.079,112.652,113.099,782078.9478014,0
+AJG.US,D,20201208,000000,112.096,114.436,111.967,113.98,794878.03918573,0
+AJG.US,D,20201209,000000,114.278,114.793,113.475,114.555,871923.72805553,0
+AJG.US,D,20201210,000000,114.347,116.706,113.93,116.529,1200807.9296075,0
+AJG.US,D,20201211,000000,116.022,118.243,115.825,116.945,1021251.503856,0
+AJG.US,D,20201214,000000,117.669,118.958,116.885,117.499,1140600.7616724,0
+AJG.US,D,20201215,000000,118.442,120.822,118.442,120.544,952133.38459064,0
+AJG.US,D,20201216,000000,121.336,123.548,121.209,123.29,1006559.276575,0
+AJG.US,D,20201217,000000,123.995,125.888,123.598,124.985,1041069.4192705,0
+AJG.US,D,20201218,000000,124.886,125.283,121.693,122.189,1522612.7913308,0
+AJG.US,D,20201221,000000,121.585,121.872,118.63,121.872,868972.57428165,0
+AJG.US,D,20201222,000000,121.693,121.693,120.485,120.722,748522.937529,0
+AJG.US,D,20201223,000000,121.039,121.625,119.929,119.969,492788.21601958,0
+AJG.US,D,20201224,000000,119.949,120.603,119.592,120.335,228683.15097993,0
+AJG.US,D,20201228,000000,121.039,121.297,119.652,119.959,377925.19606581,0
+AJG.US,D,20201229,000000,120.335,120.355,118.243,118.481,563619.94097931,0
+AJG.US,D,20201230,000000,119.066,119.602,118.521,118.65,437478.79337702,0
+AJG.US,D,20201231,000000,118.908,120.812,118.124,120.622,500409.17224495,0
+AJG.US,D,20210104,000000,120.554,120.622,116.142,117.242,821171.14504059,0
+AJG.US,D,20210105,000000,117.42,117.856,115.894,116.459,617710.97887858,0
+AJG.US,D,20210106,000000,116.856,119.146,116.172,118.878,886739.00412681,0
+AJG.US,D,20210107,000000,119.512,120.544,118.72,119.275,761264.53890475,0
+AJG.US,D,20210108,000000,114.972,119.76,114.972,117.836,845271.5617962,0
+AJG.US,D,20210111,000000,116.686,117.569,115.09,115.487,709481.17012189,0
+AJG.US,D,20210112,000000,115.358,116.192,114.903,115.567,760742.0858443,0
+AJG.US,D,20210113,000000,114.991,115.992,113.643,114.991,982238.98575147,0
+AJG.US,D,20210114,000000,115.08,115.17,113.039,113.109,914986.77027346,0
+AJG.US,D,20210115,000000,112.909,113.613,112.364,113.206,889419.85400069,0
+AJG.US,D,20210119,000000,113.049,114.972,112.146,114.476,922846.76390294,0
+AJG.US,D,20210120,000000,114.605,116.736,114.238,116.489,589439.00641252,0
+AJG.US,D,20210121,000000,116.192,117.153,115.864,116.112,696364.3707954,0
+AJG.US,D,20210122,000000,115.864,116.212,114.565,114.912,733613.86197004,0
+AJG.US,D,20210125,000000,114.655,116.31,114.149,115.328,714924.56619764,0
+AJG.US,D,20210126,000000,115.269,115.972,114.149,114.486,910286.70992271,0
+AJG.US,D,20210127,000000,113.226,113.871,110.103,110.283,1790799.6469797,0
+AJG.US,D,20210128,000000,112.285,113.772,111.204,112.622,1185949.2838806,0
+AJG.US,D,20210129,000000,111.997,115.09,110.47,112.522,1348307.1196964,0
+AJG.US,D,20210201,000000,111.522,113.416,111.283,112.305,862579.08016934,0
+AJG.US,D,20210202,000000,113.276,115.487,113.276,114.753,720736.10004765,0
+AJG.US,D,20210203,000000,114.526,115.22,112.819,113.326,655747.17543382,0
+AJG.US,D,20210204,000000,113.514,114.406,112.632,113.455,880580.51303203,0
+AJG.US,D,20210205,000000,114.555,116.588,114.079,115.428,821044.06186373,0
+AJG.US,D,20210208,000000,115.675,116.132,113.94,114.753,1005295.5049828,0
+AJG.US,D,20210209,000000,114.693,115.061,113.782,113.99,716396.10869802,0
+AJG.US,D,20210210,000000,114.922,115.328,113.782,114.248,815309.1813585,0
+AJG.US,D,20210211,000000,114.129,115.15,112.8,113.426,778312.84794095,0
+AJG.US,D,20210212,000000,113.069,113.92,113.069,113.772,693151.99049129,0
+AJG.US,D,20210216,000000,114.079,115.348,113.802,114.743,846517.17864881,0
+AJG.US,D,20210217,000000,113.99,115.15,113.99,114.733,693861.03393047,0
+AJG.US,D,20210218,000000,114.615,115.695,113.861,115.645,941527.9909022,0
+AJG.US,D,20210219,000000,116.142,117.816,115.884,117.182,904722.28224995,0
+AJG.US,D,20210222,000000,116.409,118.105,115.864,117.886,899050.94333316,0
+AJG.US,D,20210223,000000,118.541,120.842,117.103,120.058,907032.97715629,0
+AJG.US,D,20210224,000000,119.77,122.249,119.77,120.702,1208101.0919243,0
+AJG.US,D,20210225,000000,120.842,120.892,118.383,118.383,769495.69609841,0
+AJG.US,D,20210226,000000,118.7,118.987,116.756,116.806,927188.77244585,0
+AJG.US,D,20210301,000000,117.212,120.048,117.212,119.245,616648.92661477,0
+AJG.US,D,20210302,000000,119.056,119.393,117.252,118.65,818740.42713387,0
+AJG.US,D,20210303,000000,118.363,120.902,118.363,118.948,1141946.2295926,0
+AJG.US,D,20210304,000000,118.808,119.75,117.391,118.026,1667807.3380931,0
+AJG.US,D,20210305,000000,118.928,121.693,117.976,121.496,1316798.5606068,0
+AJG.US,D,20210308,000000,122.001,124.896,121.516,122.676,1056865.0512776,0
+AJG.US,D,20210309,000000,121.843,123.697,121.743,122.1,807396.74070365,0
+AJG.US,D,20210310,000000,122.319,123.231,121.635,122.606,622960.7243991,0
+AJG.US,D,20210311,000000,121.991,122.526,121.089,121.803,602616.32153753,0
+AJG.US,D,20210312,000000,122.606,123.588,122.219,123.488,482744.61066062,0
+AJG.US,D,20210315,000000,123.438,124.639,123.062,124.529,723799.20804877,0
+AJG.US,D,20210316,000000,124.222,125.789,123.765,125.194,836905.25265254,0
+AJG.US,D,20210317,000000,125.462,126.264,124.499,125.709,1351708.1075725,0
+AJG.US,D,20210318,000000,126.274,126.274,123.588,123.915,1485784.8935524,0
+AJG.US,D,20210319,000000,123.578,124.152,118.63,118.868,3189720.1633545,0
+AJG.US,D,20210322,000000,117.509,119.76,117.509,119.473,1172948.473168,0
+AJG.US,D,20210323,000000,119.681,120.445,119.126,119.959,897352.46658838,0
+AJG.US,D,20210324,000000,119.86,122.676,119.83,121.595,920021.68470928,0
+AJG.US,D,20210325,000000,122.279,122.755,120.455,122.319,811229.40794245,0
+AJG.US,D,20210326,000000,122.378,123.121,121.219,123.043,518705.11532705,0
+AJG.US,D,20210329,000000,122.358,124.262,122.081,124.162,548121.84498154,0
+AJG.US,D,20210330,000000,123.697,124.172,122.636,122.973,521527.16873078,0
+AJG.US,D,20210331,000000,122.854,123.409,121.982,122.13,995599.86546528,0
+AJG.US,D,20210401,000000,122.269,124.015,121.585,123.945,862545.79648016,0
+AJG.US,D,20210405,000000,124.322,125.609,124.222,125.59,466841.05881285,0
+AJG.US,D,20210406,000000,126.056,127.375,125.532,127.266,951178.24357086,0
+AJG.US,D,20210407,000000,126.899,127.623,125.967,127.098,1068530.4800366,0
+AJG.US,D,20210408,000000,127.157,129.586,126.978,129.576,901421.14544137,0
+AJG.US,D,20210409,000000,130.309,130.836,129.705,129.755,782762.77632453,0
+AJG.US,D,20210412,000000,129.546,129.963,128.645,129.556,569792.55242707,0
+AJG.US,D,20210413,000000,129.516,131.837,128.685,131.123,564422.78390617,0
+AJG.US,D,20210414,000000,130.934,131.778,129.685,130.171,588263.99132484,0
+AJG.US,D,20210415,000000,130.627,132.282,130.627,132.204,664123.57054389,0
+AJG.US,D,20210416,000000,132.996,134.534,131.945,133.909,792784.19255737,0
+AJG.US,D,20210419,000000,133.393,133.73,131.985,133.383,638998.41960023,0
+AJG.US,D,20210420,000000,133.592,134.444,133.056,133.383,591762.81307521,0
+AJG.US,D,20210421,000000,133.691,134.404,132.968,134.276,447414.47889531,0
+AJG.US,D,20210422,000000,134.107,134.266,132.788,133.374,416357.77110127,0
+AJG.US,D,20210423,000000,133.622,135.376,133.393,135.019,576623.77748192,0
+AJG.US,D,20210426,000000,135.287,135.287,132.818,132.968,756480.76503273,0
+AJG.US,D,20210427,000000,133.354,135.793,133.095,135.664,819885.18432231,0
+AJG.US,D,20210428,000000,135.664,137.349,135.495,137.102,927199.86700891,0
+AJG.US,D,20210429,000000,137.518,138.569,137.142,137.775,705747.34535398,0
+AJG.US,D,20210430,000000,138.807,142.525,137.716,141.89,1063272.6657429,0
+AJG.US,D,20210503,000000,141.395,142.574,139.818,141.999,858227.99425665,0
+AJG.US,D,20210504,000000,141.465,142.594,140.888,142.426,881706.10688427,0
+AJG.US,D,20210505,000000,142.336,144.448,142.336,144.348,536341.43620542,0
+AJG.US,D,20210506,000000,144.885,146.242,144.488,145.698,1118974.4324791,0
+AJG.US,D,20210507,000000,145.112,148.176,144.964,147.978,658681.18306479,0
+AJG.US,D,20210510,000000,149.238,150.784,147.551,147.611,823682.55067865,0
+AJG.US,D,20210511,000000,147.541,147.591,144.628,145.321,772642.5176208,0
+AJG.US,D,20210512,000000,144.885,145.539,140.711,140.819,2114509.7477593,0
+AJG.US,D,20210513,000000,140.344,143.546,139.996,142.782,5290620.9166261,0
+AJG.US,D,20210514,000000,143.645,145.44,143.278,144.191,4300902.1781791,0
+AJG.US,D,20210517,000000,142.733,144.448,142.574,143.397,1530320.4868673,0
+AJG.US,D,20210518,000000,144.002,144.598,142.802,143.952,1423840.9222001,0
+AJG.US,D,20210519,000000,143.169,143.378,140.908,142.317,1507885.2631673,0
+AJG.US,D,20210520,000000,142.941,144.061,142.187,143.536,1059644.7436224,0
+AJG.US,D,20210521,000000,143.437,144.081,141.028,141.84,1132666.1318914,0
+AJG.US,D,20210524,000000,142.634,143.219,141.94,142.029,1061899.9657134,0
+AJG.US,D,20210525,000000,142.327,142.614,141.325,141.355,1367123.4986456,0
+AJG.US,D,20210526,000000,141.632,142.882,140.869,142.079,1743913.0148928,0
+AJG.US,D,20210527,000000,142.664,143.536,141.435,143.258,1699689.0779402,0
+AJG.US,D,20210528,000000,143.893,144.081,142.971,143.506,935660.9842369,0
+AJG.US,D,20210601,000000,144.458,145.072,142.822,143.427,1229358.2747467,0
+AJG.US,D,20210602,000000,143.447,144.28,142.446,143.546,928944.73919921,0
+AJG.US,D,20210603,000000,143.358,144.299,141.821,141.989,1862060.0255122,0
+AJG.US,D,20210604,000000,142.654,143.051,141.295,142.277,1245438.3310068,0
+AJG.US,D,20210607,000000,142.336,142.614,140.799,140.968,1488464.7348296,0
+AJG.US,D,20210608,000000,140.789,141.821,140.552,141.425,1794455.8098062,0
+AJG.US,D,20210609,000000,141.425,142.158,141.176,141.802,583096.95072894,0
+AJG.US,D,20210610,000000,142.584,143.1,141.702,141.742,617565.74096216,0
+AJG.US,D,20210611,000000,141.89,142.564,141.395,142.019,1040854.5881858,0
+AJG.US,D,20210614,000000,141.582,141.89,140.978,141.87,860698.0474324,0
+AJG.US,D,20210615,000000,141.989,142.792,141.078,141.949,939969.70909063,0
+AJG.US,D,20210616,000000,142.356,143.288,139.094,139.263,2535166.1577479,0
+AJG.US,D,20210617,000000,139.332,139.818,135.238,136.912,2391299.9327628,0
+AJG.US,D,20210618,000000,136.873,136.922,134.791,135.089,2358372.2781982,0
+AJG.US,D,20210621,000000,135.763,137.161,135.307,137.161,1413638.9671684,0
+AJG.US,D,20210622,000000,137.319,138.707,136.942,137.696,1244355.0982135,0
+AJG.US,D,20210623,000000,137.587,138.469,136.962,137.915,1230608.9345825,0
+AJG.US,D,20210624,000000,138.301,138.311,136.932,137.825,758132.84633199,0
+AJG.US,D,20210625,000000,137.815,139.421,137.706,139.361,618215.27719947,0
+AJG.US,D,20210628,000000,139.421,139.421,137.835,138.162,777679.4492499,0
+AJG.US,D,20210629,000000,138.539,139.313,138.242,138.668,700995.8465745,0
+AJG.US,D,20210630,000000,138.559,138.896,136.765,137.568,931969.52052794,0
+AJG.US,D,20210701,000000,137.925,138.509,137.449,137.905,1008435.2663287,0
+AJG.US,D,20210702,000000,138.102,138.102,137.22,137.785,956840.50511788,0
+AJG.US,D,20210706,000000,138.489,138.499,137.468,138.43,1016965.976725,0
+AJG.US,D,20210707,000000,138.082,139.481,138.082,139.303,677047.72791181,0
+AJG.US,D,20210708,000000,138.232,138.391,136.011,136.338,1005253.1439239,0
+AJG.US,D,20210709,000000,137.627,138.004,137.102,137.984,1009744.4247698,0
+AJG.US,D,20210712,000000,137.805,139.214,137.756,138.449,803732.50910402,0
+AJG.US,D,20210713,000000,138.4,138.4,136.448,136.655,494247.65536025,0
+AJG.US,D,20210714,000000,136.545,137.112,135.911,136.418,708490.72821966,0
+AJG.US,D,20210715,000000,135.525,138.301,135.525,137.627,607986.09005843,0
+AJG.US,D,20210716,000000,137.815,138.291,137.171,137.419,503482.36621249,0
+AJG.US,D,20210719,000000,136.218,136.348,133.076,134.196,916389.72820219,0
+AJG.US,D,20210720,000000,134.722,137.319,134.246,136.785,1100353.7212784,0
+AJG.US,D,20210721,000000,137.399,144.348,136.805,138.321,1446646.3008677,0
+AJG.US,D,20210722,000000,138.42,139.987,138.42,139.571,955153.12293616,0
+AJG.US,D,20210723,000000,139.62,140.741,139.581,140.482,549365.44464087,0
+AJG.US,D,20210726,000000,136.516,138.836,136.13,137.706,1778785.2437827,0
+AJG.US,D,20210727,000000,136.625,138.619,136.15,137.815,1524829.6867494,0
+AJG.US,D,20210728,000000,137.478,137.478,134.751,135.039,1191347.2931075,0
+AJG.US,D,20210729,000000,136.179,137.458,135.485,137.012,1168373.4788008,0
+AJG.US,D,20210730,000000,137.339,139.431,136.645,136.825,1460756.5678863,0
+AJG.US,D,20210802,000000,137.329,138.629,136.448,136.695,1014413.2186246,0
+AJG.US,D,20210803,000000,137.191,137.726,135.773,136.071,1063827.3938959,0
+AJG.US,D,20210804,000000,135.713,136.545,134.464,134.494,781919.589532,0
+AJG.US,D,20210805,000000,135.386,136.228,134.811,136.14,771001.5308846,0
+AJG.US,D,20210806,000000,136.972,137.269,135.892,136.575,886531.2332186,0
+AJG.US,D,20210809,000000,136.765,137.835,136.061,137.795,1073986.9878687,0
+AJG.US,D,20210810,000000,138.082,138.509,137.647,138.351,889168.71343688,0
+AJG.US,D,20210811,000000,138.896,140.888,138.896,139.738,1137511.4301586,0
+AJG.US,D,20210812,000000,140.145,140.225,138.311,138.986,944481.16186937,0
+AJG.US,D,20210813,000000,139.649,139.938,137.775,137.785,1657484.3514644,0
+AJG.US,D,20210816,000000,137.785,140.661,137.26,140.374,1612086.4080207,0
+AJG.US,D,20210817,000000,139.501,140.235,138.489,139.164,836765.05771933,0
+AJG.US,D,20210818,000000,138.648,139.957,138.192,138.599,1205334.5113359,0
+AJG.US,D,20210819,000000,137.895,139.878,137.895,139.461,1375587.6416636,0
+AJG.US,D,20210820,000000,139.808,141.355,139.184,140.432,1105888.8996485,0
+AJG.US,D,20210823,000000,140.799,141.92,140.482,140.532,964915.32983206,0
+AJG.US,D,20210824,000000,140.751,141.435,140.125,140.829,925845.32171899,0
+AJG.US,D,20210825,000000,140.701,140.829,139.659,140.354,678764.35939614,0
+AJG.US,D,20210826,000000,140.215,140.552,139.62,140.185,652360.30791068,0
+AJG.US,D,20210827,000000,140.442,141.295,140.185,141.186,890637.23014733,0
+AJG.US,D,20210830,000000,141.494,142.119,140.76,140.879,597418.01444574,0
+AJG.US,D,20210831,000000,140.879,141.89,140.344,141.048,1400705.7324307,0
+AJG.US,D,20210901,000000,141.225,142.376,140.334,141.85,1087584.8877933,0
+AJG.US,D,20210902,000000,142.574,143.695,142.505,143.685,1053253.2667034,0
+AJG.US,D,20210903,000000,143.348,144.348,142.753,143.358,1131175.4260549,0
+AJG.US,D,20210907,000000,143.258,143.407,141.552,141.592,735854.9637081,0
+AJG.US,D,20210908,000000,141.504,142.664,141.455,142.386,1464115.1947035,0
+AJG.US,D,20210909,000000,142.802,144.628,142.694,143.258,849213.15747232,0
+AJG.US,D,20210910,000000,143.784,143.854,141.91,141.969,1320830.9299807,0
+AJG.US,D,20210913,000000,143.011,143.368,140.442,142.317,1149304.9506911,0
+AJG.US,D,20210914,000000,142.564,143.149,140.542,142.882,1478853.81743,0
+AJG.US,D,20210915,000000,143.645,148.345,142.406,147.998,1858705.4330816,0
+AJG.US,D,20210916,000000,147.878,148.375,146.649,147.611,922618.8210619,0
+AJG.US,D,20210917,000000,148.176,149.345,145.797,146.213,2640241.7558897,0
+AJG.US,D,20210920,000000,144.261,145.112,142.664,143.952,1254763.8155568,0
+AJG.US,D,20210921,000000,144.775,147.036,144.29,146.322,1049612.2328265,0
+AJG.US,D,20210922,000000,147.809,150.169,146.669,149.178,1355434.8721639,0
+AJG.US,D,20210923,000000,149.425,151.041,149.425,150.03,760599.87371781,0
+AJG.US,D,20210924,000000,150.05,152.102,149.782,151.785,973934.20100296,0
+AJG.US,D,20210927,000000,151.874,151.944,149.495,150.169,685717.62464465,0
+AJG.US,D,20210928,000000,149.643,150.01,147.016,147.611,821394.04489843,0
+AJG.US,D,20210929,000000,148.424,149.693,147.819,148.682,526247.40101437,0
+AJG.US,D,20210930,000000,149.455,150.1,146.412,146.471,1039348.7533996,0
+AJG.US,D,20211001,000000,147.134,151.478,146.461,150.209,690896.76840025,0
+AJG.US,D,20211004,000000,150.487,151.497,146.857,147.056,1170405.801034,0
+AJG.US,D,20211005,000000,147.711,150.407,146.957,149.624,945815.53522646,0
+AJG.US,D,20211006,000000,148.275,150.814,147.691,150.595,796226.53289581,0
+AJG.US,D,20211007,000000,151.359,152.648,150.942,151.19,1022203.6190858,0
+AJG.US,D,20211008,000000,151.557,153.808,151.27,153.381,1370334.8703531,0
+AJG.US,D,20211011,000000,153.679,155.9,153.242,154.63,1103766.8123142,0
+AJG.US,D,20211012,000000,154.512,156.604,154.363,154.909,935406.81788317,0
+AJG.US,D,20211013,000000,154.889,156.425,153.153,156.197,926743.98132682,0
+AJG.US,D,20211014,000000,157.496,159.667,157.278,159.3,934300.38736712,0
+AJG.US,D,20211015,000000,160.024,161.67,159.41,160.501,859245.66826822,0
+AJG.US,D,20211018,000000,159.538,160.154,157.962,158.27,781722.91318685,0
+AJG.US,D,20211019,000000,159.489,160.214,158.607,159.598,761465.24963647,0
+AJG.US,D,20211020,000000,159.43,160.55,159.41,160.114,630445.52007784,0
+AJG.US,D,20211021,000000,160.541,161.491,159.31,161.075,973383.50723654,0
+AJG.US,D,20211022,000000,161.501,163.317,161.145,162.75,516528.56377406,0
+AJG.US,D,20211025,000000,163.267,163.564,161.641,161.838,642220.88587075,0
+AJG.US,D,20211026,000000,162.037,162.712,160.56,161.78,809727.60754283,0
+AJG.US,D,20211027,000000,161.938,163.077,159.528,159.827,1253888.3536717,0
+AJG.US,D,20211028,000000,160.224,161.77,159.697,161.71,921714.10987421,0
+AJG.US,D,20211029,000000,161.958,165.854,160.668,165.21,1159455.4672941,0
+AJG.US,D,20211101,000000,165.328,166.033,159.697,160.104,768259.15661557,0
+AJG.US,D,20211102,000000,160.401,161.948,159.924,160.668,1002463.3656127,0
+AJG.US,D,20211103,000000,160.004,160.054,157.168,158.944,890502.07819733,0
+AJG.US,D,20211104,000000,159.023,159.082,157.545,158.428,941388.80456563,0
+AJG.US,D,20211105,000000,159.489,159.677,156.287,157.922,1132366.5786888,0
+AJG.US,D,20211108,000000,158.864,158.984,156.494,158.547,924401.01132794,0
+AJG.US,D,20211109,000000,158.537,159.827,157.853,159.191,617071.52860768,0
+AJG.US,D,20211110,000000,159.34,160.321,158.25,158.824,435466.64307665,0
+AJG.US,D,20211111,000000,158.676,160.391,157.873,160.321,521504.97960466,0
+AJG.US,D,20211112,000000,160.658,163.454,160.619,163.307,888172.21995479,0
+AJG.US,D,20211115,000000,163.98,164.248,162.275,162.96,742820.33211631,0
+AJG.US,D,20211116,000000,163.087,165.131,163.087,164.337,951415.26378168,0
+AJG.US,D,20211117,000000,164.07,164.278,161.363,162.493,1023710.4624686,0
+AJG.US,D,20211118,000000,162.632,162.632,160.064,160.431,601386.84223118,0
+AJG.US,D,20211119,000000,161.055,162.73,160.044,161.025,1245980.9560001,0
+AJG.US,D,20211122,000000,161.244,164.288,159.37,162.384,948850.40252161,0
+AJG.US,D,20211123,000000,163.068,163.385,160.599,162.364,1045101.7886444,0
+AJG.US,D,20211124,000000,162.116,164.704,161.601,163.99,755136.30570922,0
+AJG.US,D,20211126,000000,160.024,161.611,157.685,160.758,740733.54566444,0
+AJG.US,D,20211129,000000,162.503,163.107,160.521,162.394,1080495.4619981,0
+AJG.US,D,20211130,000000,161.294,163.356,159.588,160.521,1837676.1931003,0
+AJG.US,D,20211201,000000,162.86,165.021,159.837,159.954,952119.26423765,0
+AJG.US,D,20211202,000000,161.016,165.239,159.964,164.575,1001042.2529444,0
+AJG.US,D,20211203,000000,165.141,165.616,161.71,163.544,732129.20771332,0
+AJG.US,D,20211206,000000,164.764,167.411,164.307,165.488,1076956.2963821,0
+AJG.US,D,20211207,000000,166.777,169.176,166.34,167.688,912498.56235816,0
+AJG.US,D,20211208,000000,168.124,168.749,165.705,167.262,848311.47207456,0
+AJG.US,D,20211209,000000,166.757,167.371,165.538,165.715,723650.94434242,0
+AJG.US,D,20211210,000000,166.875,167.727,165.705,167.62,917616.18171861,0
+AJG.US,D,20211213,000000,167.46,168.007,165.825,166.836,968415.16017908,0
+AJG.US,D,20211214,000000,166.568,166.568,160.848,164.664,1330194.7412031,0
+AJG.US,D,20211215,000000,164.486,165.923,161.472,165.646,1327475.5646568,0
+AJG.US,D,20211216,000000,165.538,166.637,163.058,164.11,1209375.9580795,0
+AJG.US,D,20211217,000000,163.723,164.337,161.611,162.473,1823554.8315186,0
+AJG.US,D,20211220,000000,161.006,162.73,159.241,162.335,1152660.5517183,0
+AJG.US,D,20211221,000000,163.227,163.821,160.164,162.047,1113117.5117802,0
+AJG.US,D,20211222,000000,161.878,163.554,161.303,163.287,948921.00428653,0
+AJG.US,D,20211223,000000,164.06,165.596,163.703,164.506,517001.59559906,0
+AJG.US,D,20211227,000000,165.061,168.68,164.883,168.441,488852.67192331,0
+AJG.US,D,20211228,000000,168.431,169.205,167.094,167.341,448484.59993225,0
+AJG.US,D,20211229,000000,167.737,168.631,167.153,167.817,354675.02627923,0
+AJG.US,D,20211230,000000,168.481,169.205,166.617,166.787,331054.70152512,0
+AJG.US,D,20211231,000000,166.737,168.66,166.32,167.688,340150.22604079,0
+AJG.US,D,20220103,000000,167.312,167.997,163.654,164.754,709931.00422413,0
+AJG.US,D,20220104,000000,165.041,166.241,163.772,165.468,936020.04464138,0
+AJG.US,D,20220105,000000,166.033,166.994,162.166,162.364,911148.0514548,0
+AJG.US,D,20220106,000000,162.92,164.535,161.611,164.138,732283.52299951,0
+AJG.US,D,20220107,000000,164.437,164.734,161.818,163.424,986844.23801789,0
+AJG.US,D,20220110,000000,163.117,163.277,158.448,160.531,1034967.4095877,0
+AJG.US,D,20220111,000000,161.115,161.918,157.735,161.828,882008.68587681,0
+AJG.US,D,20220112,000000,162.097,164.347,162.027,163.791,701709.93299689,0
+AJG.US,D,20220113,000000,164.09,164.367,159.885,160.55,869310.45415665,0
+AJG.US,D,20220114,000000,159.538,159.538,153.669,155.851,1216166.8392687,0
+AJG.US,D,20220118,000000,154.552,155.454,151.726,153.758,854101.82539508,0
+AJG.US,D,20220119,000000,154.889,155.592,152.718,152.777,978969.11543878,0
+AJG.US,D,20220120,000000,153.907,156.068,153.491,153.848,1205385.9497646,0
+AJG.US,D,20220121,000000,153.808,154.73,152.171,152.361,1103811.1905664,0
+AJG.US,D,20220124,000000,151.736,154.73,148.901,154.462,1707553.1059562,0
+AJG.US,D,20220125,000000,152.836,153.53,150.447,151.408,2168650.2068941,0
+AJG.US,D,20220126,000000,152.995,154.155,150.249,151.388,1460894.7456263,0
+AJG.US,D,20220127,000000,152.538,153.362,145.598,147.581,1657608.4088513,0
+AJG.US,D,20220128,000000,148.067,153.173,146.005,152.728,1585627.8923166,0
+AJG.US,D,20220131,000000,151.805,156.395,151.785,156.088,1574720.9282323,0
+AJG.US,D,20220201,000000,156.018,156.951,152.371,155.017,797298.67112603,0
+AJG.US,D,20220202,000000,154.849,155.998,154.442,155.255,1229541.8393355,0
+AJG.US,D,20220203,000000,154.71,155.851,152.241,152.638,881531.61966524,0
+AJG.US,D,20220204,000000,151.944,156.008,151.944,154.452,610561.03728492,0
+AJG.US,D,20220207,000000,154.363,156.287,153.748,154.532,691480.74585584,0
+AJG.US,D,20220208,000000,154.195,155.572,151.874,155.236,1325364.5718855,0
+AJG.US,D,20220209,000000,156.851,159.568,156.544,158.617,1041697.7749784,0
+AJG.US,D,20220210,000000,156.148,159.568,155.651,156.951,1295625.0913057,0
+AJG.US,D,20220211,000000,157.208,158.091,152.955,153.828,1014163.0866575,0
+AJG.US,D,20220214,000000,153.708,154.135,149.961,151.557,1223654.6607374,0
+AJG.US,D,20220215,000000,153.183,154.76,152.044,153.57,729109.4693678,0
+AJG.US,D,20220216,000000,153.055,154.889,152.211,154.383,554900.62301102,0
+AJG.US,D,20220217,000000,153.62,153.877,151.23,151.706,586744.03618566,0
+AJG.US,D,20220218,000000,151.657,153.322,151.28,152.468,753832.19025139,0
+AJG.US,D,20220222,000000,152.718,153.738,150.447,151.934,998078.9960108,0
+AJG.US,D,20220223,000000,152.191,153.977,149.703,149.902,1133950.0754164,0
+AJG.US,D,20220224,000000,147.304,153.055,146.302,152.608,907813.63095704,0
+AJG.US,D,20220225,000000,153.055,157.735,152.797,157.436,1223151.3710131,0
+AJG.US,D,20220228,000000,154.69,157.238,154.055,156.337,981456.31475744,0
+AJG.US,D,20220301,000000,155.861,156.128,153.698,154.274,1080084.9631649,0
+AJG.US,D,20220302,000000,155.95,157.675,154.611,156.921,838305.18479134,0
+AJG.US,D,20220303,000000,157.992,158.557,155.419,157.06,708326.32696704,0
+AJG.US,D,20220304,000000,156.197,158.647,154.383,158.507,860838.24236561,0
+AJG.US,D,20220307,000000,157.506,158.349,152.371,153.233,1204981.5025113,0
+AJG.US,D,20220308,000000,153.163,153.996,147.254,148.851,1240496.207462,0
+AJG.US,D,20220309,000000,151.854,158.012,151.854,154.611,1734909.2726715,0
+AJG.US,D,20220310,000000,152.024,155.047,151.934,153.718,1444158.0929524,0
+AJG.US,D,20220311,000000,154.304,155.384,152.301,152.311,629846.41367261,0
+AJG.US,D,20220314,000000,153.838,155.196,152.321,153.421,919132.10247122,0
+AJG.US,D,20220315,000000,153.818,157.655,151.706,157.208,1042978.6927134,0
+AJG.US,D,20220316,000000,157.426,162.064,156.654,161.284,1005966.2217496,0
+AJG.US,D,20220317,000000,161.135,163.752,160.848,163.733,972242.78443468,0
+AJG.US,D,20220318,000000,164.595,166.36,162.84,165.943,1448021.0180904,0
+AJG.US,D,20220321,000000,165.894,166.826,164.457,165.2,745980.26539504,0
+AJG.US,D,20220322,000000,165.348,166.598,164.208,166.171,906146.42070816,0
+AJG.US,D,20220323,000000,165.528,166.171,162.225,162.672,1201953.6953926,0
+AJG.US,D,20220324,000000,163.068,165.845,162.815,164.853,555906.19386288,0
+AJG.US,D,20220325,000000,164.931,166.984,164.198,166.627,476984.51523935,0
+AJG.US,D,20220328,000000,166.856,168.928,165.943,168.878,619721.11198567,0
+AJG.US,D,20220329,000000,170.553,171.634,170.032,171.287,715821.2086122,0
+AJG.US,D,20220330,000000,171.307,172.457,170.683,172.318,707310.67014876,0
+AJG.US,D,20220331,000000,172.567,175.611,172.338,173.111,1188578.6953258,0
+AJG.US,D,20220401,000000,173.736,175.735,173.161,174.897,806685.68007118,0
+AJG.US,D,20220404,000000,174.678,174.688,171.198,172.437,721934.31285809,0
+AJG.US,D,20220405,000000,172.368,175.877,172.368,173.379,879194.70124621,0
+AJG.US,D,20220406,000000,172.983,177.593,172.686,177.524,1064949.9619582,0
+AJG.US,D,20220407,000000,177.385,180.102,176.404,179.903,1025516.8590541,0
+AJG.US,D,20220408,000000,179.953,182.278,178.961,181.629,1234911.6078564,0
+AJG.US,D,20220411,000000,181.441,182.313,179.517,181.659,1193974.6873594,0
+AJG.US,D,20220412,000000,181.986,183.343,178.336,178.713,1089930.8835821,0
+AJG.US,D,20220413,000000,178.228,179.884,177.218,179.467,805381.56461335,0
+AJG.US,D,20220414,000000,179.884,180.934,178.976,179.07,669062.66829875,0
+AJG.US,D,20220418,000000,178.635,179.978,177.385,178.645,692744.51744801,0
+AJG.US,D,20220419,000000,178.971,179.377,175.336,177.97,1435576.952724,0
+AJG.US,D,20220420,000000,179.01,182.848,179.01,182.333,1194581.8625377,0
+AJG.US,D,20220421,000000,183.423,185.426,181.841,182.58,903883.12984398,0
+AJG.US,D,20220422,000000,181.054,182.036,176.404,176.513,979984.77225707,0
+AJG.US,D,20220425,000000,175.887,177.771,172.562,177.366,1256218.2119143,0
+AJG.US,D,20220426,000000,176.562,176.751,172.011,172.041,678808.73764838,0
+AJG.US,D,20220427,000000,171.991,175.223,171.803,173.905,906587.17744062,0
+AJG.US,D,20220428,000000,175.095,177.921,173.261,177.801,972412.2286705,0
+AJG.US,D,20220429,000000,174.817,174.817,166.697,167.054,1923187.0335846,0
+AJG.US,D,20220502,000000,170.236,171.347,161.313,164.437,1495194.0916237,0
+AJG.US,D,20220503,000000,165.498,168.481,163.713,164.1,962148.74924363,0
+AJG.US,D,20220504,000000,163.644,169.166,162.205,168.918,745453.77794803,0
+AJG.US,D,20220505,000000,167.282,168.084,161.888,163.584,826879.80203313,0
+AJG.US,D,20220506,000000,162.404,164.208,160.401,163.077,952641.7172981,0
+AJG.US,D,20220509,000000,161.581,161.581,158.17,158.824,1013816.1294127,0
+AJG.US,D,20220510,000000,160.976,161.78,156.365,156.901,1760691.020029,0
+AJG.US,D,20220511,000000,156.514,159.876,155.979,156.435,919263.22003466,0
+AJG.US,D,20220512,000000,155.988,158.091,153.451,156.138,816727.26823686,0
+AJG.US,D,20220513,000000,157.288,161.294,156.851,160.638,956017.49025818,0
+AJG.US,D,20220516,000000,160.044,161.164,159.236,159.767,639452.28808903,0
+AJG.US,D,20220517,000000,161.383,163.257,160.391,162.77,1139465.0818538,0
+AJG.US,D,20220518,000000,161.531,162.067,155.027,155.374,680659.51248606,0
+AJG.US,D,20220519,000000,153.996,155.275,151.676,153.927,767431.09877266,0
+AJG.US,D,20220520,000000,154.967,155.186,149.208,153.679,1051659.6840093,0
+AJG.US,D,20220523,000000,155.216,157.565,152.191,157.178,886211.50808315,0
+AJG.US,D,20220524,000000,156.317,157.031,153.58,156.415,591804.16553752,0
+AJG.US,D,20220525,000000,156.297,156.991,154.452,156.148,1026302.5558381,0
+AJG.US,D,20220526,000000,157.793,160.619,157.338,159.647,706643.98776854,0
+AJG.US,D,20220527,000000,160.351,164.238,160.351,164.228,723267.67761854,0
+AJG.US,D,20220531,000000,163.524,163.524,160.204,160.56,1483817.1215043,0
+AJG.US,D,20220601,000000,160.966,161.541,157.853,159.142,947576.54496302,0
+AJG.US,D,20220602,000000,159.649,163.614,157.177,163.488,959572.22198084,0
+AJG.US,D,20220603,000000,161.639,162.2,160.733,161.34,542803.07333379,0
+AJG.US,D,20220606,000000,162.852,163.986,160.913,161.131,780343.00895848,0
+AJG.US,D,20220607,000000,159.49,162.932,159.421,162.683,687338.22077526,0
+AJG.US,D,20220608,000000,161.698,162.554,159.977,160.315,469703.03507438,0
+AJG.US,D,20220609,000000,160.157,160.545,155.969,156.118,758334.97906495,0
+AJG.US,D,20220610,000000,153.483,153.781,152.07,152.179,769420.43076006,0
+AJG.US,D,20220613,000000,148.858,153.493,148.698,150.767,920773.14104794,0
+AJG.US,D,20220614,000000,151.354,153.164,150.893,152.409,795771.75389891,0
+AJG.US,D,20220615,000000,154.169,156.013,149.534,151.931,899859.98299334,0
+AJG.US,D,20220616,000000,149.226,150.111,147.445,148.25,1072852.7497192,0
+AJG.US,D,20220617,000000,148.46,150.737,147.564,148.907,2017553.2139027,0
+AJG.US,D,20220621,000000,150.727,155.084,150.727,154.378,1046785.9525036,0
+AJG.US,D,20220622,000000,152.737,158.316,152.582,156.466,871063.54662009,0
+AJG.US,D,20220623,000000,157.451,159.421,156.338,159.181,769858.78165242,0
+AJG.US,D,20220624,000000,160.265,164.752,160.265,164.364,1462672.3670142,0
+AJG.US,D,20220627,000000,164.542,165.13,162.265,164.344,661589.12741741,0
+AJG.US,D,20220628,000000,165.12,166.482,161.678,162.305,941910.5015085,0
+AJG.US,D,20220629,000000,162.772,163.608,162.026,162.325,879832.57525103,0
+AJG.US,D,20220630,000000,161.101,163.021,160.295,162.166,881544.75775028,0
+AJG.US,D,20220701,000000,162.225,163.946,161.256,163.748,647840.39243368,0
+AJG.US,D,20220705,000000,162.036,165.348,161.041,165.18,623815.54627855,0
+AJG.US,D,20220706,000000,165.617,168.641,165.155,167.437,730766.12626868,0
+AJG.US,D,20220707,000000,167.745,168.939,165.896,166.403,545306.49930158,0
+AJG.US,D,20220708,000000,166.532,167.387,165.269,165.866,458564.29760565,0
+AJG.US,D,20220711,000000,165.16,166.433,164.557,164.95,465849.36771111,0
+AJG.US,D,20220712,000000,164.692,167.239,163.14,163.936,690955.62102911,0
+AJG.US,D,20220713,000000,161.887,164.911,161.429,163.776,831567.72906242,0
+AJG.US,D,20220714,000000,160.703,162.444,159.739,161.867,684985.60360071,0
+AJG.US,D,20220715,000000,164.493,165.408,163.836,164.861,693127.26765177,0
+AJG.US,D,20220718,000000,165.438,165.826,160.47,161.012,491959.39678077,0
+AJG.US,D,20220719,000000,162.434,165.915,162.253,165.627,682468.10214555,0
+AJG.US,D,20220720,000000,166.084,166.268,164.144,165.677,489952.63443872,0
+AJG.US,D,20220721,000000,166.184,169.227,165.667,168.691,702285.38296928,0
+AJG.US,D,20220722,000000,169.367,169.804,166.194,167.327,528390.7796598,0
+AJG.US,D,20220725,000000,167.607,169.242,167.189,168.8,559199.00533487,0
+AJG.US,D,20220726,000000,168.889,169.655,167.875,169.079,905417.78972022,0
+AJG.US,D,20220727,000000,169.884,172.758,169.884,172.38,1153614.8800672,0
+AJG.US,D,20220728,000000,172.748,175.851,170.242,175.115,868272.57855319,0
+AJG.US,D,20220729,000000,183.889,183.889,173.923,178.03,1152265.6440637,0
+AJG.US,D,20220801,000000,175.841,176.956,171.386,171.594,1070396.5771733,0
+AJG.US,D,20220802,000000,171.147,173.922,170.829,171.416,840254.31555306,0
+AJG.US,D,20220803,000000,172.122,176.956,172.122,176.289,774171.91313909,0
+AJG.US,D,20220804,000000,176.051,176.617,175.24,175.543,565676.74570052,0
+AJG.US,D,20220805,000000,174.409,177.692,174.322,177.553,804319.59629977,0
+AJG.US,D,20220808,000000,178.318,179.442,178.01,178.428,663135.4202441,0
+AJG.US,D,20220809,000000,179.024,182.019,178.368,181.77,769017.26858613,0
+AJG.US,D,20220810,000000,183.689,184.665,182.237,184.415,821305.6933784,0
+AJG.US,D,20220811,000000,185.371,186.126,183.203,184.207,1135482.63616,0
+AJG.US,D,20220812,000000,184.973,188.544,184.793,188.384,535518.00322833,0
+AJG.US,D,20220815,000000,187.47,189.837,187.24,189.13,1219722.4172801,0
+AJG.US,D,20220816,000000,187.708,189.966,187.708,189.637,707415.89811531,0
+AJG.US,D,20220817,000000,188.603,190.388,187.946,189.827,544889.26164028,0
+AJG.US,D,20220818,000000,190.035,190.941,189.085,190.493,884756.9850463,0
+AJG.US,D,20220819,000000,190.373,190.473,188.921,189.677,946453.86775285,0
+AJG.US,D,20220822,000000,187.798,189.558,187.538,187.867,1033572.0860399,0
+AJG.US,D,20220823,000000,187.38,188.046,185.122,185.351,882565.23058454,0
+AJG.US,D,20220824,000000,185.211,187.22,184.963,186.952,792876.2250687,0
+AJG.US,D,20220825,000000,186.992,190.125,186.827,190.055,1009493.9541112,0
+AJG.US,D,20220826,000000,190.931,190.966,186.654,186.694,752777.17233807,0
+AJG.US,D,20220829,000000,185.162,186.047,183.471,184.067,699007.80519619,0
+AJG.US,D,20220830,000000,184.257,184.257,181.312,181.909,826801.16580407,0
+AJG.US,D,20220831,000000,183.261,183.779,180.506,180.596,1006642.662527,0
+AJG.US,D,20220901,000000,179.858,181.394,178.801,181.135,753495.00073213,0
+AJG.US,D,20220902,000000,182.422,184.446,179.06,180.008,679362.11689755,0
+AJG.US,D,20220906,000000,180.347,182.282,179.479,180.437,1079957.20042,0
+AJG.US,D,20220907,000000,180.606,186.207,180.107,186.102,837644.54121292,0
+AJG.US,D,20220908,000000,185.474,186.975,184.586,186.611,738301.08305888,0
+AJG.US,D,20220909,000000,186.621,188.326,186.192,187.937,582169.16705159,0
+AJG.US,D,20220912,000000,187.927,188.871,186.272,187.149,1236941.2992067,0
+AJG.US,D,20220913,000000,184.027,184.865,183.628,184.337,1798982.9115761,0
+AJG.US,D,20220914,000000,184.616,185.775,183.484,184.626,1860994.7485833,0
+AJG.US,D,20220915,000000,184.935,185.314,183.279,184.047,1752119.8766833,0
+AJG.US,D,20220916,000000,184.486,184.706,177.614,178.99,1920030.9638383,0
+AJG.US,D,20220919,000000,178.222,181.075,177.285,180.925,648677.52143021,0
+AJG.US,D,20220920,000000,179.31,179.948,176.946,178.711,844881.07686225,0
+AJG.US,D,20220921,000000,177.973,180.766,173.734,173.873,1134820.7277597,0
+AJG.US,D,20220922,000000,174.482,174.811,170.592,172.088,1016843.5412074,0
+AJG.US,D,20220923,000000,171.131,173.195,169.076,171.39,982817.38667674,0
+AJG.US,D,20220926,000000,170.861,171.669,168.487,169.026,682784.88396693,0
+AJG.US,D,20220927,000000,170.771,171.759,167.5,169.295,685293.30904238,0
+AJG.US,D,20220928,000000,170.093,171.38,168.607,170.363,947669.35858114,0
+AJG.US,D,20220929,000000,169.834,170.971,168.088,170.702,844142.18426408,0
+AJG.US,D,20220930,000000,170.113,172.567,169.604,170.781,1840031.0522093,0
+AJG.US,D,20221003,000000,172.557,176.606,171.485,176.128,1174253.7313838,0
+AJG.US,D,20221004,000000,177.644,180.746,177.554,179.549,893904.64574292,0
+AJG.US,D,20221005,000000,178.681,182.147,178.098,181.294,862722.77655959,0
+AJG.US,D,20221006,000000,180.975,181.474,178.392,178.641,689455.9712779,0
+AJG.US,D,20221007,000000,177.704,178.342,173.355,173.864,842754.63018558,0
+AJG.US,D,20221010,000000,175.07,176.896,174.971,176.118,460658.93095261,0
+AJG.US,D,20221011,000000,175.848,177.015,173.993,175.679,895771.42731386,0
+AJG.US,D,20221012,000000,176.058,176.572,174.322,174.422,742677.29227324,0
+AJG.US,D,20221013,000000,171.869,178.99,170.547,178.202,1422592.8266934,0
+AJG.US,D,20221014,000000,179.539,180.058,169.684,169.924,1492104.8747276,0
+AJG.US,D,20221017,000000,172.617,176.048,172.617,174.632,955903.44936639,0
+AJG.US,D,20221018,000000,178.532,179.19,174.696,175.689,815782.54393263,0
+AJG.US,D,20221019,000000,175.15,177.773,174.083,177.594,1121240.9445275,0
+AJG.US,D,20221020,000000,176.557,176.557,172.452,173.375,1046634.8486083,0
+AJG.US,D,20221021,000000,172.816,175.011,168.577,174.921,1289640.2822866,0
+AJG.US,D,20221024,000000,176.337,179.589,175.938,178.691,771929.21810316,0
+AJG.US,D,20221025,000000,177.005,177.414,172.946,174.971,987881.35752251,0
+AJG.US,D,20221026,000000,176.646,177.365,173.983,175.459,817566.11236158,0
+AJG.US,D,20221027,000000,176.537,178.033,175.459,177.075,1276173.7892357,0
+AJG.US,D,20221028,000000,184.526,188.227,181.803,188.097,1295936.4091747,0
+AJG.US,D,20221031,000000,187.648,189.473,186.451,186.601,966996.86401862,0
+AJG.US,D,20221101,000000,187.598,188.715,185.753,186.94,1077408.6726255,0
+AJG.US,D,20221102,000000,186.332,188.416,183.838,184.875,1156156.3768527,0
+AJG.US,D,20221103,000000,183.389,187.429,183.14,186.87,713543.66946447,0
+AJG.US,D,20221104,000000,188.536,188.536,184.167,187.907,838283.17701351,0
+AJG.US,D,20221107,000000,188.436,191.967,187.239,191.498,718490.33985707,0
+AJG.US,D,20221108,000000,191.728,194.261,189.922,191.897,793915.53381246,0
+AJG.US,D,20221109,000000,191.678,192.625,188.037,188.097,540334.01055741,0
+AJG.US,D,20221110,000000,193.508,194.082,190.95,192.506,1179069.0653716,0
+AJG.US,D,20221111,000000,193.254,193.443,184.955,185.524,1300278.5310779,0
+AJG.US,D,20221114,000000,186.431,188.177,185.234,185.294,891626.8113019,0
+AJG.US,D,20221115,000000,186.94,188.496,185.933,187.299,942628.44679882,0
+AJG.US,D,20221116,000000,186.75,189.783,186.75,189.025,740176.8877416,0
+AJG.US,D,20221117,000000,188.506,190.62,187.638,189.783,558971.74922753,0
+AJG.US,D,20221118,000000,192.047,194.276,191.309,193.832,993383.4505737,0
+AJG.US,D,20221121,000000,194.022,196.116,193.503,195.249,901474.03396021,0
+AJG.US,D,20221122,000000,195.448,197.513,195.448,196.725,616709.63895385,0
+AJG.US,D,20221123,000000,196.795,198.031,195.927,196.815,527628.4666001,0
+AJG.US,D,20221125,000000,197.493,199.099,197.266,198.78,635544.88351521,0
+AJG.US,D,20221128,000000,197.812,198.715,195.727,195.927,855015.03396163,0
+AJG.US,D,20221129,000000,195.737,197.184,194.63,195.179,784333.99166773,0
+AJG.US,D,20221130,000000,194.082,198.859,193.533,198.6,2660257.9799787,0
+AJG.US,D,20221201,000000,200,200.76,198.14,199.72,782373,0
+AJG.US,D,20221202,000000,197.92,201.51,197.17,201.26,745478,0
+AJG.US,D,20221205,000000,199.79,200.52,196.17,196.83,853940,0
+AJG.US,D,20221206,000000,196.98,197.4,194.66,195.98,562757,0
+AJG.US,D,20221207,000000,196.44,196.77,193.38,193.96,1029417,0
+AJG.US,D,20221208,000000,193.78,195.87,193.56,195.03,770596,0
+AJG.US,D,20221209,000000,194.85,195.415,191.6,191.83,776550,0
+AJG.US,D,20221212,000000,192.55,193.74,191.2,193.74,750198,0
+AJG.US,D,20221213,000000,197.23,197.24,192.93,193.85,662219,0
+AJG.US,D,20221214,000000,194.07,197.59,192.1815,193.11,798739,0
+AJG.US,D,20221215,000000,190.54,191.235,186.79,188.1,767013,0
+AJG.US,D,20221216,000000,186.32,187.23,183.64,186.35,1736179,0
+AJG.US,D,20221219,000000,186.32,187.66,184.33,185.09,615764,0
+AJG.US,D,20221220,000000,186.33,188.2,184.82,186.89,570657,0
+AJG.US,D,20221221,000000,188,189.55,187.22,189.48,595797,0
+AJG.US,D,20221222,000000,188.43,189.16,185.86,188.03,496124,0
+AJG.US,D,20221223,000000,187.61,188.85,186.77,188.41,351119,0
+AJG.US,D,20221227,000000,188.99,190.07,188.21,189.28,425234,0
+AJG.US,D,20221228,000000,189.93,191,187.85,187.95,433988,0
+AJG.US,D,20221229,000000,189.4,191.2,188.87,190.17,435471,0
+AJG.US,D,20221230,000000,189.37,189.92,186.6125,188.54,353161,0
+AJG.US,D,20230103,000000,188.74,189.37,185.41,187.26,546556,0
+AJG.US,D,20230104,000000,188.57,190.35,187.8,189.74,632905,0
+AJG.US,D,20230105,000000,189.19,190.02,185.45,186.44,676589,0
+AJG.US,D,20230106,000000,187.99,192.79,187.5,192.02,471273,0
+AJG.US,D,20230109,000000,192.56,194.75,190.81,191.76,805675,0
+AJG.US,D,20230110,000000,191.93,193.08,190.8,192.68,428552,0
+AJG.US,D,20230111,000000,193.56,195.76,193.23,195.76,611309,0
+AJG.US,D,20230112,000000,196.07,196.86,193.03,194.99,678859,0
+AJG.US,D,20230113,000000,194.25,197.1,193.63,196.55,617987,0
+AJG.US,D,20230117,000000,197.13,198.47,195.23,195.65,702051,0
+AJG.US,D,20230118,000000,195.24,196.045,191.55,191.99,736689,0
+AJG.US,D,20230119,000000,191.13,192.1,190.34,190.89,461727,0
+AJG.US,D,20230120,000000,191.93,194.22,190.05,193.9,795713,0
+AJG.US,D,20230123,000000,194.4,196.415,193.4,195.88,476160,0
+AJG.US,D,20230124,000000,195.69,197.82,193.63,197.01,731655,0
+AJG.US,D,20230125,000000,196.5,197.715,194.69,197.15,572468,0
+AJG.US,D,20230126,000000,197.17,198.72,196.29,197.25,802536,0
+AJG.US,D,20230127,000000,199.8,202.37,191.6,193.81,1322984,0
+AJG.US,D,20230130,000000,193.52,196.625,193.52,195.3,641665,0
+AJG.US,D,20230131,000000,195.65,196.3,193.75,195.72,1406262,0
+AJG.US,D,20230201,000000,195.77,198.065,194.03,196.28,1173901,0
+AJG.US,D,20230202,000000,196.59,196.59,191.05,194.68,1180335,0
+AJG.US,D,20230203,000000,194.25,194.865,192.05,193.49,877660,0
+AJG.US,D,20230206,000000,192.68,194.71,192.02,194.55,610605,0
+AJG.US,D,20230207,000000,193.41,198.03,193.22,197.47,670284,0
+AJG.US,D,20230208,000000,196.34,198.21,196.11,196.15,577694,0
+AJG.US,D,20230209,000000,197.76,198.25,193.1,193.33,825711,0
+AJG.US,D,20230210,000000,192.99,195.56,192.441,195.06,538128,0
+AJG.US,D,20230213,000000,195.35,196.515,193.9,195.22,835039,0
+AJG.US,D,20230214,000000,195.31,195.555,188.11,188.25,708957,0
+AJG.US,D,20230215,000000,187.56,190.83,186.7787,190.33,609127,0
+AJG.US,D,20230216,000000,188.22,190.29,188.22,188.63,525778,0
+AJG.US,D,20230217,000000,188.42,189.25,187.57,188.6,797191,0
+AJG.US,D,20230221,000000,187.76,188.21,185.39,186.55,837773,0
+AJG.US,D,20230222,000000,187.19,187.79,185.8,186.29,827815,0
+AJG.US,D,20230223,000000,186.72,187.69,184.26,185.46,487984,0
+AJG.US,D,20230224,000000,184.22,185.51,182.88,184.73,741024,0
+AJG.US,D,20230227,000000,185.64,186.86,183.98,184.9,729474,0
+AJG.US,D,20230228,000000,185.06,188.37,184.925,187.35,1596040,0
+AJG.US,D,20230301,000000,186.49,189.34,186.49,187.78,1571057,0
+AJG.US,D,20230302,000000,186.61,187.33,184.54,187.02,552358,0
+AJG.US,D,20230303,000000,187.47,189.32,186.53,189.03,898860,0
+AJG.US,D,20230306,000000,190,191.54,189.36,190.88,1285413,0
+AJG.US,D,20230307,000000,191.31,192.2,187.46,189.03,818999,0
+AJG.US,D,20230308,000000,189.03,191.34,187.795,188.98,865183,0
+AJG.US,D,20230309,000000,189.05,189.525,184.62,185.45,1025936,0
+AJG.US,D,20230310,000000,184.51,186.19,182.46,182.76,1298917,0
+AJG.US,D,20230313,000000,179.46,183.54,177.69,179.97,1460312,0
+AJG.US,D,20230314,000000,182.6,183.54,180.25,183.35,1248189,0
+AJG.US,D,20230315,000000,177.08,179.525,174.445,177.09,2001676,0
+AJG.US,D,20230316,000000,176.42,184.395,175.75,183.6,1499313,0
+AJG.US,D,20230317,000000,182.66,182.69,179.35,180,3120395,0
+AJG.US,D,20230320,000000,180.26,182.83,179.715,182.46,823072,0
+AJG.US,D,20230321,000000,184.84,185.39,183.76,183.88,996076,0
+AJG.US,D,20230322,000000,184.15,185.06,180.52,180.54,688838,0
+AJG.US,D,20230323,000000,180.26,184.885,179.97,184.44,1360789,0
+AJG.US,D,20230324,000000,183.44,185.72,181.87,185.66,1010656,0
+AJG.US,D,20230327,000000,186,187.59,185.91,186.13,915870,0
+AJG.US,D,20230328,000000,185.6,186.66,185.43,186.52,628514,0
+AJG.US,D,20230329,000000,187.57,189.09,186.92,189,653558,0
+AJG.US,D,20230330,000000,189.55,189.84,186.88,189.67,921632,0
+AJG.US,D,20230331,000000,190.42,191.37,189.46,191.31,935645,0
+AJG.US,D,20230403,000000,190.85,193.86,190,193.26,1001376,0
+AJG.US,D,20230404,000000,194.1,195.01,191.91,193.92,787157,0
+AJG.US,D,20230405,000000,193.58,196.15,192.97,195.28,882743,0
+AJG.US,D,20230406,000000,195.4,197.41,195.33,197.37,895014,0
+AJG.US,D,20230410,000000,196.18,197.265,194.77,195.61,800929,0
+AJG.US,D,20230411,000000,195.52,197.54,194.98,196.79,547751,0
+AJG.US,D,20230412,000000,197.01,199.1,196.855,198.27,569604,0
+AJG.US,D,20230413,000000,197.76,199.83,196.7,199.7,961984,0
+AJG.US,D,20230414,000000,199.33,200.91,198.74,200.45,1088683,0
+AJG.US,D,20230417,000000,200.72,203.25,199.925,203.21,982104,0
+AJG.US,D,20230418,000000,204.17,206.91,203.38,206.62,1243029,0
+AJG.US,D,20230419,000000,207.01,207.51,203.71,204.15,705796,0
+AJG.US,D,20230420,000000,204.39,208.03,202.47,207.88,1173788,0
+AJG.US,D,20230421,000000,208,208.2,206.17,207.77,737601,0
+AJG.US,D,20230424,000000,208.22,208.6,206.925,207.42,734043,0
+AJG.US,D,20230425,000000,207.25,208.36,206.9015,207.19,984427,0
+AJG.US,D,20230426,000000,205.51,207.46,204.1,205.44,960945,0
+AJG.US,D,20230427,000000,205.08,209.13,204.94,209.05,1187847,0
+AJG.US,D,20230428,000000,208.05,208.2,202.19,208.06,1675588,0
+AJG.US,D,20230501,000000,207.82,212.16,206.5,210.52,917427,0
+AJG.US,D,20230502,000000,210.25,210.54,208,210.1,891907,0
+AJG.US,D,20230503,000000,211.51,212.6041,209.09,209.13,794774,0
+AJG.US,D,20230504,000000,209.19,211.85,208.59,210.83,948985,0
+AJG.US,D,20230505,000000,211,214.22,210.665,213.82,852349,0
+AJG.US,D,20230508,000000,213.68,215.705,212.87,215.32,432475,0
+AJG.US,D,20230509,000000,215.74,216.86,214.925,216.08,816446,0
+AJG.US,D,20230510,000000,215.82,218.1,215.49,217.32,1170417,0
+AJG.US,D,20230511,000000,216.86,217.44,215.7,216.81,497443,0
+AJG.US,D,20230512,000000,217.74,219.205,216.3,218.62,819905,0
+AJG.US,D,20230515,000000,219.02,219.23,216.98,217.83,955134,0
+AJG.US,D,20230516,000000,217.19,217.87,216.22,217.01,738024,0
+AJG.US,D,20230517,000000,218.29,218.47,214.35,215.03,908616,0
+AJG.US,D,20230518,000000,214.49,215.1,212.46,214.5,1036753,0
+AJG.US,D,20230519,000000,215.54,216.43,214.31,216.07,919545,0
+AJG.US,D,20230522,000000,215.45,216.1783,212.805,214.59,845829,0
+AJG.US,D,20230523,000000,213.21,213.5112,206.11,206.61,1093310,0
+AJG.US,D,20230524,000000,205.79,206.57,204.68,205.08,627240,0
+AJG.US,D,20230525,000000,205.64,205.775,203.5408,204.32,585585,0
+AJG.US,D,20230526,000000,204.51,205.39,203.33,203.81,655916,0
+AJG.US,D,20230530,000000,204,205.17,203.34,203.52,671399,0
+AJG.US,D,20230531,000000,201.81,202.45,199,200.33,2669755,0
+AJG.US,D,20230601,000000,200.39,202.2,198.52,202.13,900711,0
+AJG.US,D,20230602,000000,202.49,206.1,202.3528,205.68,664631,0
+AJG.US,D,20230605,000000,205.85,207.23,205.03,206.27,540754,0
+AJG.US,D,20230606,000000,207.01,207.64,204.465,205.34,424921,0
+AJG.US,D,20230607,000000,205.27,205.27,202.69,204.15,657156,0
+AJG.US,D,20230608,000000,203.83,205.2,203.35,204.84,344064,0
+AJG.US,D,20230609,000000,204.1,207.57,203.65,206.87,548889,0
+AJG.US,D,20230612,000000,206.76,208.83,205.41,208.24,747396,0
+AJG.US,D,20230613,000000,208.15,210.39,207.72,208.76,1214490,0
+AJG.US,D,20230614,000000,208.31,211.2,207.26,209.79,980921,0
+AJG.US,D,20230615,000000,210.11,215.2,210.11,213.63,891335,0
+AJG.US,D,20230616,000000,216,217.87,213.71,213.78,1554833,0
+AJG.US,D,20230620,000000,213.15,215.53,211.39,211.64,1263268,0
+AJG.US,D,20230621,000000,211.22,213,209.49,212.97,1519620,0
+AJG.US,D,20230622,000000,214.35,214.45,211.86,212.82,890827,0
+AJG.US,D,20230623,000000,212.67,213.71,211.55,212.46,1690187,0
+AJG.US,D,20230626,000000,212.31,212.575,210.1,210.63,750205,0
+AJG.US,D,20230627,000000,211.02,213.91,210.86,212.15,783872,0
+AJG.US,D,20230628,000000,211.79,211.79,209.3937,210.89,813797,0
+AJG.US,D,20230629,000000,210.94,214.78,210.86,214.67,928831,0
+AJG.US,D,20230630,000000,215.84,220.63,214.98,219.57,1222923,0
+AJG.US,D,20230703,000000,219,219,214.32,216.18,667224,0
+AJG.US,D,20230705,000000,215.25,216.93,214.5,215.95,896050,0
+AJG.US,D,20230706,000000,215.4,217.01,214.82,216.32,609779,0
+AJG.US,D,20230707,000000,215.3,215.74,213.3,214.05,578777,0
+AJG.US,D,20230710,000000,214.84,217.73,214.45,215.59,425768,0
+AJG.US,D,20230711,000000,215.86,216.78,214.79,216.35,475241,0
+AJG.US,D,20230712,000000,217.46,217.74,214.75,214.89,560113,0
+AJG.US,D,20230713,000000,214.34,215.49,213.715,213.83,1017669,0
+AJG.US,D,20230714,000000,213.93,214.87,212.53,213.88,696389,0
+AJG.US,D,20230717,000000,213.93,218.1,213.93,217.2,708841,0
+AJG.US,D,20230718,000000,216.52,217,214.66,215.07,672275,0
+AJG.US,D,20230719,000000,213.45,215.94,212.39,212.72,732198,0
+AJG.US,D,20230720,000000,213.2,218.27,213.035,218.23,937557,0
+AJG.US,D,20230721,000000,219.47,220.74,218.57,218.61,782104,0
+AJG.US,D,20230724,000000,219.18,220.5,217.45,219.64,635002,0
+AJG.US,D,20230725,000000,219.97,220.81,218.74,220.32,681013,0
+AJG.US,D,20230726,000000,220.06,220.46,218.76,219.75,766621,0
+AJG.US,D,20230727,000000,220.16,220.68,216.4,217.15,805653,0
+AJG.US,D,20230728,000000,221.8,221.92,215.07,216.22,1041826,0
+AJG.US,D,20230731,000000,215.87,216.25,214.135,214.8,749207,0
+AJG.US,D,20230801,000000,214.99,219.57,214.63,219.24,879190,0
+AJG.US,D,20230802,000000,218.37,222.21,217.91,221.55,695450,0
+AJG.US,D,20230803,000000,220.89,222.68,220.445,222.2,855611,0
+AJG.US,D,20230804,000000,222.14,226.3,220.5475,220.81,1005550,0
+AJG.US,D,20230807,000000,222.29,224.85,221.55,224.06,525292,0
+AJG.US,D,20230808,000000,223.79,224.4399,220.43,220.53,438450,0
+AJG.US,D,20230809,000000,220.33,224.41,220,223.69,549159,0
+AJG.US,D,20230810,000000,224,226.58,221.96,222.65,733789,0
+AJG.US,D,20230811,000000,222.6,224.43,222.04,224.37,335237,0
+AJG.US,D,20230814,000000,224.95,225.995,223.9,225.58,461655,0
+AJG.US,D,20230815,000000,224.73,225.975,223.69,223.86,561484,0
+AJG.US,D,20230816,000000,224.52,227.34,224.52,225.05,520591,0
+AJG.US,D,20230817,000000,225.89,226.075,220.47,220.48,622845,0
+AJG.US,D,20230818,000000,219.73,222.205,215.37,220.55,616803,0
+AJG.US,D,20230821,000000,221.52,222.64,219.72,221.44,601387,0
+AJG.US,D,20230822,000000,221.67,222.405,219.84,222.12,715668,0
+AJG.US,D,20230823,000000,223.69,225.73,222.235,225.33,549733,0
+AJG.US,D,20230824,000000,225.64,226.62,224.83,224.86,687578,0
+AJG.US,D,20230825,000000,225.99,229.39,225.55,227.6,698821,0
+AJG.US,D,20230828,000000,227.32,229.14,227.075,228.88,412159,0
+AJG.US,D,20230829,000000,228.92,230.89,227.01,230.79,541411,0
+AJG.US,D,20230830,000000,231,232.41,230.46,230.83,810629,0
+AJG.US,D,20230831,000000,230.61,231.71,229.6,230.48,814879,0
+AJG.US,D,20230901,000000,231.22,232,230.47,231.07,575986,0
+AJG.US,D,20230905,000000,230.93,230.93,226.65,226.8,649579,0
+AJG.US,D,20230906,000000,226.57,228.42,224.47,227.74,519122,0
+AJG.US,D,20230907,000000,228.22,230.86,228.22,230.64,751339,0
+AJG.US,D,20230908,000000,230.9,231.17,227.685,228.19,825570,0
+AJG.US,D,20230911,000000,228.64,229.625,228.045,228.55,510649,0
+AJG.US,D,20230912,000000,228.59,230.95,228.2701,230.29,532116,0
+AJG.US,D,20230913,000000,230.41,231.88,228.4,229,665784,0
+AJG.US,D,20230914,000000,230.46,231.79,228.18,231.45,854016,0
+AJG.US,D,20230915,000000,231.42,232.69,229.8025,230.14,1692306,0
+AJG.US,D,20230918,000000,230.2,233.49,230.2,233.11,810347,0
+AJG.US,D,20230919,000000,233,235.99,232.69,235.78,1160197,0
+AJG.US,D,20230920,000000,235.77,237.635,234.98,235.19,1013330,0
+AJG.US,D,20230921,000000,235.17,235.54,232.51,232.94,1041924,0
+AJG.US,D,20230922,000000,232.77,235.07,231.65,233.08,659245,0
+AJG.US,D,20230925,000000,232.25,233.73,232.13,233.25,429503,0
+AJG.US,D,20230926,000000,232.18,233.44,230.31,230.93,870009,0
+AJG.US,D,20230927,000000,231.48,231.865,228.76,230.33,768029,0
+AJG.US,D,20230928,000000,231.03,233.2,230.3301,230.77,479741,0
+AJG.US,D,20230929,000000,231.27,231.76,226.8395,227.93,1121267,0
+AJG.US,D,20231002,000000,227,227.22,223.75,224.91,961162,0
+AJG.US,D,20231003,000000,225.05,226.285,223.35,225.22,753407,0
+AJG.US,D,20231004,000000,225.97,229.65,225.7382,229.26,656874,0
+AJG.US,D,20231005,000000,229.3,231,228.225,229.56,780717,0
+AJG.US,D,20231006,000000,229,233.125,228.5001,232.01,520934,0
+AJG.US,D,20231009,000000,230.79,233.21,230.56,233.11,637203,0
+AJG.US,D,20231010,000000,233.4,234,231.75,233.49,658363,0
+AJG.US,D,20231011,000000,234.11,235.16,232.705,234.9,461598,0
+AJG.US,D,20231012,000000,235.39,236.19,232.8875,233.44,533899,0
+AJG.US,D,20231013,000000,234.84,236,233.07,233.88,505869,0
+AJG.US,D,20231016,000000,234.87,237.3382,233.66,236.59,615145,0
+AJG.US,D,20231017,000000,236.39,237.95,234.73,236.03,885031,0
+AJG.US,D,20231018,000000,236.45,237.7,234.205,234.34,533890,0
+AJG.US,D,20231019,000000,235.09,235.775,230.62,231.03,577276,0
+AJG.US,D,20231020,000000,231.01,232.61,227.28,227.57,737818,0
+AJG.US,D,20231023,000000,227.71,228.8,226.3775,227.7,787556,0
+AJG.US,D,20231024,000000,229.05,232.1,229.05,231.21,965821,0
+AJG.US,D,20231025,000000,232.5,234.76,230.53,231.1,1222197,0
+AJG.US,D,20231026,000000,231.28,233.795,229.76,229.89,1220473,0
+AJG.US,D,20231027,000000,234,234,226.785,228.24,900524,0
+AJG.US,D,20231030,000000,229.44,234.73,228.81,233.73,767009,0
+AJG.US,D,20231031,000000,234.4,236.75,233.33,235.49,908925,0
+AJG.US,D,20231101,000000,235.81,238,233.98,237.31,1332561,0
+AJG.US,D,20231102,000000,237.01,242.42,236.89,242.2,1034725,0
+AJG.US,D,20231103,000000,243.13,243.9,240.41,242.33,666319,0
+AJG.US,D,20231106,000000,242.92,245.075,242.41,242.97,973075,0
+AJG.US,D,20231107,000000,243.23,244.05,241.88,244,986342,0
+AJG.US,D,20231108,000000,243.73,246.9075,241.46,245.57,826444,0
+AJG.US,D,20231109,000000,246.43,248.54,245.815,246.77,613723,0
+AJG.US,D,20231110,000000,247,248.46,245.59,248.27,754165,0
+AJG.US,D,20231113,000000,247.79,249.355,247.55,247.75,540183,0
+AJG.US,D,20231114,000000,247.48,248.355,243.97,244.14,1032783,0
+AJG.US,D,20231115,000000,243.37,245.155,240,240.71,1487054,0
+AJG.US,D,20231116,000000,241.5,245.74,241.5,245.51,767343,0
+AJG.US,D,20231117,000000,246.61,247.33,244.3037,245.45,820831,0
+AJG.US,D,20231120,000000,245.32,247.56,244.95,246.56,625769,0
+AJG.US,D,20231121,000000,247.07,249.81,247.07,248.9,729540,0
+AJG.US,D,20231122,000000,248.84,251.59,248.475,250.99,871357,0
+AJG.US,D,20231124,000000,251.78,252.93,251.09,252.92,352758,0
+AJG.US,D,20231127,000000,252.59,254.001,252.115,252.3,924618,0
+AJG.US,D,20231128,000000,251.4,252.3174,246.73,246.74,586592,0
+AJG.US,D,20231129,000000,246.6,246.97,243.825,245.02,732948,0
+AJG.US,D,20231130,000000,244.72,249.27,244.09,249,1192841,0
+AJG.US,D,20231201,000000,248.4,249.48,247.31,248,866053,0
+AJG.US,D,20231204,000000,248.1,249.05,247.2251,247.55,696591,0
+AJG.US,D,20231205,000000,247,247,244.5,244.79,729560,0
+AJG.US,D,20231206,000000,245.35,246.22,238.72,242.5,952568,0
+AJG.US,D,20231207,000000,243.15,243.15,239.38,241.05,743997,0
+AJG.US,D,20231208,000000,241.91,242.1,239.66,240.96,863059,0
+AJG.US,D,20231211,000000,242.37,245.38,242.37,245,961884,0
+AJG.US,D,20231212,000000,245,247.765,244.17,247.59,683448,0
+AJG.US,D,20231213,000000,248.5,248.95,244.63,245.21,871247,0
+AJG.US,D,20231214,000000,243.42,246.095,223.12,227.04,3462797,0
+AJG.US,D,20231215,000000,220.55,225,220.36,222.81,2558236,0
+AJG.US,D,20231218,000000,224.6,228.895,223.8,227.56,1574637,0
+AJG.US,D,20231219,000000,227.19,228.54,223.871,224.59,1363445,0
+AJG.US,D,20231220,000000,223.25,223.98,220.1,220.11,1415865,0
+AJG.US,D,20231221,000000,219.99,222.96,218.625,222.86,826357,0
+AJG.US,D,20231222,000000,223.2,223.295,221.42,222.88,674013,0
+AJG.US,D,20231226,000000,222.09,222.81,221.17,222.36,775972,0
+AJG.US,D,20231227,000000,221.84,223.35,221.15,223.01,590934,0
+AJG.US,D,20231228,000000,223.81,224.445,223.15,223.46,691289,0
+AJG.US,D,20231229,000000,223.65,225.222,222.88,224.88,626498,0
+AJG.US,D,20240102,000000,224.86,226.44,224.3338,225,896031,0
+AJG.US,D,20240103,000000,225.6,227.64,224.8,225.02,1022383,0
+AJG.US,D,20240104,000000,226.55,228.805,225.61,225.9,884528,0
+AJG.US,D,20240105,000000,226.42,227.52,223.43,225.28,732611,0
+AJG.US,D,20240108,000000,226.65,229.03,224.75,228.84,940634,0
+AJG.US,D,20240109,000000,226.96,227.455,224.21,226.14,946485,0
+AJG.US,D,20240110,000000,225.55,230.25,225.55,230.15,899711,0
+AJG.US,D,20240111,000000,230.72,232.26,229.615,232,919356,0
+AJG.US,D,20240112,000000,232.61,234.85,232,234.8,846198,0
+AJG.US,D,20240116,000000,235.08,236.9,232.715,233.47,862716,0
+AJG.US,D,20240117,000000,233.97,237.64,233.19,233.99,730325,0
+AJG.US,D,20240118,000000,232.33,237.73,231.5,236.95,890465,0
+AJG.US,D,20240119,000000,238.12,239.933,237.24,238.79,833612,0
+AJG.US,D,20240122,000000,238.41,239.845,237.38,237.52,668709,0
+AJG.US,D,20240123,000000,238.3,241.27,238.3,239.68,689555,0
+AJG.US,D,20240124,000000,241.15,241.168,238.78,239.07,665145,0
+AJG.US,D,20240125,000000,240.02,240.8,235.82,237.75,1043250,0
+AJG.US,D,20240126,000000,235.99,235.99,227.08,233.03,1489418,0
+AJG.US,D,20240129,000000,232.17,233.47,228.63,228.78,1440041,0
+AJG.US,D,20240130,000000,229.42,231.19,228.26,230.57,1081397,0
+AJG.US,D,20240131,000000,231.43,233.825,231.14,232.16,1576040,0
+AJG.US,D,20240201,000000,230.04,232.28,227.43,232.12,1003368,0
+AJG.US,D,20240202,000000,234.02,234.32,230.92,232.74,1030005,0
+AJG.US,D,20240205,000000,232.51,236.64,231.16,236.26,1535621,0
+AJG.US,D,20240206,000000,237.15,237.87,233.815,234.05,1000058,0
+AJG.US,D,20240207,000000,234.71,236.94,232.6669,236.2,1074283,0
+AJG.US,D,20240208,000000,235.96,238.14,235.39,237.03,726981,0
+AJG.US,D,20240209,000000,236.09,239.1796,236.09,238.84,575836,0
+AJG.US,D,20240212,000000,239,239.31,235.09,235.62,682769,0
+AJG.US,D,20240213,000000,237.33,237.97,234.3,236.32,1203945,0
+AJG.US,D,20240214,000000,236.46,238.93,236.46,238.68,737227,0
+AJG.US,D,20240215,000000,238.8,242.03,238.065,240.55,850773,0
+AJG.US,D,20240216,000000,241.04,241.72,238.925,239.22,698127,0
+AJG.US,D,20240220,000000,238.5,242.6,237.275,241.74,1109401,0
+AJG.US,D,20240221,000000,242.42,243.03,238.405,240.1,775089,0
+AJG.US,D,20240222,000000,241.93,245.28,240.64,244.67,631456,0
+AJG.US,D,20240223,000000,245,245.555,244.06,245,481642,0
+AJG.US,D,20240226,000000,245.09,246.29,243.8,244.04,593192,0
+AJG.US,D,20240227,000000,243.14,243.7,241.96,243.55,668983,0
+AJG.US,D,20240228,000000,244.1,245.975,243.41,245.47,668792,0
+AJG.US,D,20240229,000000,245.09,245.09,241.61,243.93,1183105,0
+AJG.US,D,20240301,000000,243.71,244.025,242.165,243.54,458756,0
+AJG.US,D,20240304,000000,242.55,243.24,241.85,242.52,581988,0
+AJG.US,D,20240305,000000,242.42,245.54,241.22,245.35,719782,0
+AJG.US,D,20240306,000000,245.34,248.82,245.01,248.62,684234,0
+AJG.US,D,20240307,000000,248.47,250.9,248.26,249.91,682473,0
+AJG.US,D,20240308,000000,249.43,252.07,249.4025,251.69,943905,0
+AJG.US,D,20240311,000000,251.4,252.85,250.09,252.71,665082,0
+AJG.US,D,20240312,000000,252.67,255.52,252.14,254.82,738130,0
+AJG.US,D,20240313,000000,255,255.69,253.11,255.38,603784,0
+AJG.US,D,20240314,000000,255,255.71,253.43,254.91,698419,0
+AJG.US,D,20240315,000000,251.42,255.52,250.872,253.17,1521432,0
+AJG.US,D,20240318,000000,251.97,255.39,250.62,253.69,821459,0
+AJG.US,D,20240319,000000,254.06,255.14,252.46,253.86,930454,0
+AJG.US,D,20240320,000000,253.97,256.1,253.045,255.87,811987,0
+AJG.US,D,20240321,000000,255.69,255.69,250.13,250.3,1409089,0
+AJG.US,D,20240322,000000,251.01,251.39,246.51,246.53,1042344,0
+AJG.US,D,20240325,000000,246.55,247.2083,245.32,245.58,854892,0
+AJG.US,D,20240326,000000,245.4,248.055,244.635,246.23,978608,0
+AJG.US,D,20240327,000000,247.47,248.64,245.84,247.79,874328,0
+AJG.US,D,20240328,000000,249,250.91,247.5,250.04,960721,0
+AJG.US,D,20240401,000000,249.08,249.8,246.31,247.18,589857,0
+AJG.US,D,20240402,000000,248.09,248.69,244.8025,245.36,770802,0
+AJG.US,D,20240403,000000,245.56,247.42,245.2015,245.37,644719,0
+AJG.US,D,20240404,000000,247.23,247.23,240.06,240.3,1134554,0
+AJG.US,D,20240405,000000,240.66,245.96,240.33,243.99,690763,0
+AJG.US,D,20240408,000000,243.7,244.33,242.815,244.16,539236,0
+AJG.US,D,20240409,000000,244.84,244.95,242.255,244.13,802968,0
+AJG.US,D,20240410,000000,239.27,241.99,238.92,240.02,1042461,0
+AJG.US,D,20240411,000000,238.68,240.08,236.7,238.17,886500,0
+AJG.US,D,20240412,000000,237.46,238.695,234,234.58,896508,0
+AJG.US,D,20240415,000000,237.38,237.44,231.88,232.09,766370,0
+AJG.US,D,20240416,000000,232,233.5939,231.1701,231.43,757164,0
+AJG.US,D,20240417,000000,232.12,232.51,230.0803,230.52,777390,0
+AJG.US,D,20240418,000000,233.03,235.97,233.03,233.99,980288,0
+AJG.US,D,20240419,000000,235.1,236.76,233.84,236.57,984296,0
+AJG.US,D,20240422,000000,238.36,240.025,237.43,237.52,707120,0
+AJG.US,D,20240423,000000,238.45,239.12,237.34,237.87,620895,0
+AJG.US,D,20240424,000000,237.52,238,235.57,236.81,655661,0
+AJG.US,D,20240425,000000,236.32,237.57,234.09,236.95,880499,0
+AJG.US,D,20240426,000000,236.95,238.7,232.35,234.11,1404187,0
+AJG.US,D,20240429,000000,233.79,234.32,232.27,233.55,836417,0
+AJG.US,D,20240430,000000,233.98,235.17,232.58,234.69,644057,0
+AJG.US,D,20240501,000000,234.47,240.998,234.33,238.8,897198,0
+AJG.US,D,20240502,000000,238.43,241.57,237.7,238.54,1029430,0
+AJG.US,D,20240503,000000,237.16,239.49,235.09,238.72,545286,0
+AJG.US,D,20240506,000000,240.44,243.05,238.94,243.01,536914,0
+AJG.US,D,20240507,000000,244.5,245.09,242.575,245.02,481795,0
+AJG.US,D,20240508,000000,246.63,247.0099,244.22,245.01,817923,0
+AJG.US,D,20240509,000000,244.5,248.175,244.35,247.56,888018,0
+AJG.US,D,20240510,000000,248.44,251.28,248,250.82,582177,0
+AJG.US,D,20240513,000000,250.67,251.9799,249.16,249.5,829250,0
+AJG.US,D,20240514,000000,249.56,251.09,247.47,250.72,718446,0
+AJG.US,D,20240515,000000,249.56,253.135,249.4,251.78,643133,0
+AJG.US,D,20240516,000000,253,256.28,251.625,255.52,888989,0
+AJG.US,D,20240517,000000,257.29,258.195,254.82,257.67,708068,0
+AJG.US,D,20240520,000000,257.65,258.57,256.34,256.39,689683,0
+AJG.US,D,20240521,000000,257.34,258.37,255.86,257.84,505994,0
+AJG.US,D,20240522,000000,257.98,259.345,257.15,257.65,397076,0
+AJG.US,D,20240523,000000,256.98,257.09,250.42,250.96,715441,0
+AJG.US,D,20240524,000000,250.89,252.4,250.19,252.06,550105,0
+AJG.US,D,20240528,000000,250.53,250.53,247.6858,248.33,771289,0
+AJG.US,D,20240529,000000,247.8,247.9099,245.24,245.32,481203,0
+AJG.US,D,20240530,000000,244.96,250.27,244.6,249.09,685129,0
+AJG.US,D,20240531,000000,251.89,253.93,250.71,253.33,1537100,0
+AJG.US,D,20240603,000000,252.77,254.57,250.51,253.03,698734,0
+AJG.US,D,20240604,000000,252.06,255.41,251.57,255.22,621295,0
+AJG.US,D,20240605,000000,255.85,255.85,251.79,253.09,1110522,0
+AJG.US,D,20240606,000000,253.51,254.1175,250.73,251.64,1005106,0
+AJG.US,D,20240607,000000,250.76,253.86,250.72,253.53,698885,0
+AJG.US,D,20240610,000000,253.51,255.43,252.22,255.17,976089,0
+AJG.US,D,20240611,000000,254.96,256.995,253.54,256.12,1156917,0
+AJG.US,D,20240612,000000,256.77,259.55,253.46,258.88,1045679,0
+AJG.US,D,20240613,000000,258.65,261.1,257.995,260.78,1242556,0
+AJG.US,D,20240614,000000,261.33,262.5,257,258.24,637176,0
+AJG.US,D,20240617,000000,257.64,262.23,257.285,261.16,751679,0
+AJG.US,D,20240618,000000,260.78,264.26,260.67,261.87,1177540,0
+AJG.US,D,20240620,000000,261.48,264.7,261.48,264.66,711674,0
+AJG.US,D,20240621,000000,264.9,264.9,262.72,264.6,1541437,0
+AJG.US,D,20240624,000000,264.8,266.28,262.27,265.19,982366,0
+AJG.US,D,20240625,000000,264.84,266.39,259.41,259.9,1426651,0
+AJG.US,D,20240626,000000,259.62,259.62,251.42,253.5,1053699,0
+AJG.US,D,20240627,000000,254.7,260.13,253.37,260.13,1201558,0
+AJG.US,D,20240628,000000,258.68,261.425,257.99,259.31,1393176,0
+AJG.US,D,20240701,000000,260,261.08,257.58,259.22,581456,0
+AJG.US,D,20240702,000000,257.91,262.045,257.77,262,809066,0
+AJG.US,D,20240703,000000,261.85,263.62,261.26,262.63,412782,0
+AJG.US,D,20240705,000000,262.41,265,260.83,264.67,712989,0
+AJG.US,D,20240708,000000,265,266.25,263.75,264.54,722243,0
+AJG.US,D,20240709,000000,264.72,265.7,263.215,263.93,586861,0
+AJG.US,D,20240710,000000,264.46,268.52,263.5635,267.8,742895,0
+AJG.US,D,20240711,000000,267.89,270.38,266.175,270.12,573136,0
+AJG.US,D,20240712,000000,271.52,274.97,270.26,271.05,855982,0
+AJG.US,D,20240715,000000,271.54,273.36,270.08,270.46,483243,0
+AJG.US,D,20240716,000000,271.53,273.45,267.51,267.62,710871,0
+AJG.US,D,20240717,000000,268.35,272.91,267.88,271.85,795649,0
+AJG.US,D,20240718,000000,271,272.33,269.99,270.53,833158,0
+AJG.US,D,20240719,000000,271.99,272.94,269.26,270.27,599198,0
+AJG.US,D,20240722,000000,271.42,273.595,270.05,271.76,639084,0
+AJG.US,D,20240723,000000,273.59,276.38,272.825,273.22,459988,0
+AJG.US,D,20240724,000000,274.24,276.835,271.845,274.32,1215266,0
+AJG.US,D,20240725,000000,275.01,277.78,273.9152,273.97,1152810,0
+AJG.US,D,20240726,000000,269.13,283.9,267,283.58,1161116,0
+AJG.US,D,20240729,000000,280.93,283.6152,278.8,279.37,1003385,0
+AJG.US,D,20240730,000000,280.84,286.0087,280.66,285,803107,0
+AJG.US,D,20240731,000000,284.42,287.6,283.1704,283.49,591105,0
+AJG.US,D,20240801,000000,285.37,287.18,283.175,287.12,548625,0
+AJG.US,D,20240802,000000,289.04,290.31,283.1701,287.14,917328,0
+AJG.US,D,20240805,000000,286.43,287.49,277.97,278.32,1397534,0
+AJG.US,D,20240806,000000,278.97,284.72,278.4686,281.25,772521,0
+AJG.US,D,20240807,000000,282,286.9,281.13,281.64,965670,0
+AJG.US,D,20240808,000000,281.25,284.08,280.68,282.84,955020,0
+AJG.US,D,20240809,000000,283.74,283.99,281.06,282.75,800718,0
+AJG.US,D,20240812,000000,283,284.12,280.67,281.6,614706,0
+AJG.US,D,20240813,000000,282.9,283.14,280.59,281.21,475992,0
+AJG.US,D,20240814,000000,281.92,285.2,281.7608,284.7,663130,0
+AJG.US,D,20240815,000000,284.79,286.455,283.27,284.4,418596,0
+AJG.US,D,20240816,000000,285.28,285.78,283.86,285.08,774860,0
+AJG.US,D,20240819,000000,284.5,287.91,284.5,286.55,491597,0
+AJG.US,D,20240820,000000,287.25,289.3577,286.49,288.25,514351,0
+AJG.US,D,20240821,000000,288.25,290.2,287.2484,289.51,362579,0
+AJG.US,D,20240822,000000,289.74,292.1,289.705,291.82,402956,0
+AJG.US,D,20240823,000000,292.72,292.7638,286.03,287.83,431617,0
+AJG.US,D,20240826,000000,288.44,289.09,286.35,286.78,652114,0
+AJG.US,D,20240827,000000,287.57,291,287.22,290.06,817061,0
+AJG.US,D,20240828,000000,290.74,294,290.17,290.87,608858,0
+AJG.US,D,20240829,000000,291.62,293.71,290.01,291.47,374964,0
+AJG.US,D,20240830,000000,291.84,293.13,288.94,292.57,1405032,0
+AJG.US,D,20240903,000000,292.9,296.1,292.565,294.49,751216,0
+AJG.US,D,20240904,000000,295.31,298.24,294.86,297.75,714582,0
+AJG.US,D,20240905,000000,298.22,298.22,293.16,295.55,527349,0
+AJG.US,D,20240906,000000,295.01,296.75,293.59,294.19,671525,0
+AJG.US,D,20240909,000000,295.7,299.9,294.845,298.94,839623,0
+AJG.US,D,20240910,000000,299.25,300.66,297.28,298.82,742288,0
+AJG.US,D,20240911,000000,297.78,297.87,289.4,294.65,582012,0
+AJG.US,D,20240912,000000,293.98,297.173,293.1,296.6,410456,0
+AJG.US,D,20240913,000000,296.6,298.17,294.41,297.39,400558,0
+AJG.US,D,20240916,000000,299,301.035,298.64,299.55,541528,0
+AJG.US,D,20240917,000000,299.02,300.94,294.48,295.94,556276,0
+AJG.US,D,20240918,000000,296.99,297.11,290.17,291.18,685273,0
+AJG.US,D,20240919,000000,291.16,292.025,281.82,282.2,1530976,0
+AJG.US,D,20240920,000000,279.61,281.13,274.25,276.06,2482774,0
+AJG.US,D,20240923,000000,278.22,282.76,276.7,282.03,1459263,0
+AJG.US,D,20240924,000000,282.03,282.68,278.195,279.33,759188,0
+AJG.US,D,20240925,000000,280.96,282.41,278.9,280.75,896947,0
+AJG.US,D,20240926,000000,280.22,281.21,277.35,277.99,1211050,0
+AJG.US,D,20240927,000000,277.5,280.6631,277.5,279.45,740367,0
+AJG.US,D,20240930,000000,280.26,281.93,278.19,281.37,851880,0
+AJG.US,D,20241001,000000,281.65,286.45,281.12,286.3,1083086,0
+AJG.US,D,20241002,000000,285.22,286.29,284.035,285.91,1336082,0
+AJG.US,D,20241003,000000,286.84,287.39,284.7949,286.06,947023,0
+AJG.US,D,20241004,000000,286.07,290.05,284.95,289.62,828669,0
+AJG.US,D,20241007,000000,288.97,290.35,284.39,286.9,1376054,0
+AJG.US,D,20241008,000000,289.15,294.32,288.665,293.16,1219909,0
+AJG.US,D,20241009,000000,291.45,295.54,291.34,294.94,1081398,0
+AJG.US,D,20241010,000000,296.81,297.76,283.62,285.7,1504520,0
+AJG.US,D,20241011,000000,287.34,288.455,284.78,287.91,749335,0
+AJG.US,D,20241014,000000,288.63,290.47,287.4,289.71,735981,0
+AJG.US,D,20241015,000000,290.7,292.97,286.725,287.57,931976,0
+AJG.US,D,20241016,000000,285.84,290.2,285.5,289.52,1004881,0
+AJG.US,D,20241017,000000,291.51,292.84,288.45,290.76,908305,0
+AJG.US,D,20241018,000000,292,292,288.225,289.25,738646,0
+AJG.US,D,20241021,000000,288.17,289.93,286.11,289.62,577062,0
+AJG.US,D,20241022,000000,288.65,289.95,284.5,287.22,609438,0
+AJG.US,D,20241023,000000,286.72,289.76,286.215,288.93,612310,0
+AJG.US,D,20241024,000000,290,290,286.7125,287.55,938123,0
+AJG.US,D,20241025,000000,283,287.49,277.4422,282.97,1478179,0
+AJG.US,D,20241028,000000,286.55,287.53,283.6,285.99,1008168,0
+AJG.US,D,20241029,000000,286.22,287.78,285.1,285.12,791784,0
+AJG.US,D,20241030,000000,285.25,286.67,283.52,284.48,556628,0
+AJG.US,D,20241031,000000,283.66,285.83,281.19,281.2,868189,0
+AJG.US,D,20241101,000000,281.75,283.11,280.01,280.4,738425,0
+AJG.US,D,20241104,000000,282.94,282.94,279.71,281.65,654158,0
+AJG.US,D,20241105,000000,281.09,283.19,279.595,283.14,787932,0
+AJG.US,D,20241106,000000,292,293.88,284.56,290.68,1284330,0
+AJG.US,D,20241107,000000,292.4,292.67,289.12,290.56,862323,0
+AJG.US,D,20241108,000000,293.43,297.07,292.2,294.77,787835,0
+AJG.US,D,20241111,000000,295.66,297.01,292.14,292.72,731031,0
+AJG.US,D,20241112,000000,294.99,296.115,292.77,295.27,764625,0
+AJG.US,D,20241113,000000,296.15,299.71,295.09,298.32,966174,0
+AJG.US,D,20241114,000000,297.78,299.415,294.21,294.71,634372,0
+AJG.US,D,20241115,000000,293.88,296.935,292.44,294.58,948405,0
+AJG.US,D,20241118,000000,290.29,295.6099,290.29,293.59,728406,0
+AJG.US,D,20241119,000000,291.69,293.77,289.8,292.49,692023,0
+AJG.US,D,20241120,000000,293.17,296.74,291.12,295.88,772819,0
+AJG.US,D,20241121,000000,297,303.67,294.83,302.44,1032889,0
+AJG.US,D,20241122,000000,303.465,308,301.925,304.29,626002,0
+AJG.US,D,20241125,000000,303.31,306.49,300.77,306.39,2181340,0
+AJG.US,D,20241126,000000,307.85,314.44,307.1,312.96,1538546,0
+AJG.US,D,20241127,000000,312.815,315.73,311.62,315.16,1383183,0
+AJG.US,D,20241129,000000,315.07,316.72,311.92,312.24,811937,0
+AJG.US,D,20241202,000000,312.58,313.01,306.55,307.96,592077,0
+AJG.US,D,20241203,000000,308.81,310.21,302.89,309.81,1183102,0
+AJG.US,D,20241204,000000,310.94,310.94,306.77,307.26,850591,0
+AJG.US,D,20241205,000000,305.57,307.665,303.5,303.58,869234,0
+AJG.US,D,20241206,000000,302.17,303.43,296.39,296.71,887832,0
+AJG.US,D,20241209,000000,293,299.05,283.05,291.85,2811482,0
+AJG.US,D,20241210,000000,283.75,288.41,282.6,283.74,13426557,0
+AJG.US,D,20241211,000000,285,285.93,281.5,283.58,4921559,0
+AJG.US,D,20241212,000000,283.93,286.2,281.08,281.19,5645978,0
+AJG.US,D,20241213,000000,282.28,285.69,281.475,284.59,2827249,0
+AJG.US,D,20241216,000000,284.3,289,284.3,286,2981700,0
+AJG.US,D,20241217,000000,284.73,284.83,279.71,282.91,2371137,0
+AJG.US,D,20241218,000000,282.91,285.83,278.22,278.49,2028231,0
+AJG.US,D,20241219,000000,279.135,282.15,276.9043,279.09,2244106,0
+AJG.US,D,20241220,000000,276.99,286.44,276.99,283.1,2774935,0
+AJG.US,D,20241223,000000,282.49,284.9779,280.82,284.51,1935227,0
+AJG.US,D,20241224,000000,285,288.5,283.57,288.35,1045803,0
+AJG.US,D,20241226,000000,287.98,289.12,286.177,288.36,1173686,0
+AJG.US,D,20241227,000000,288.99,289,285.2,286.54,7623032,0
+AJG.US,D,20241230,000000,284.35,285.39,281.83,284.46,1709791,0
+AJG.US,D,20241231,000000,284.945,285.98,282.57,283.85,1354091,0
+AJG.US,D,20250102,000000,284.45,286.27,275.56,275.89,2560805,0
+AJG.US,D,20250103,000000,277.5,281.75,276.8132,280.4,3729046,0
+AJG.US,D,20250106,000000,281.2,282,276.26,276.42,1678141,0
+AJG.US,D,20250107,000000,277.23,282.19,277.23,279.77,2776806,0
+AJG.US,D,20250108,000000,281.18,286.09,280.1689,285.5,1853584,0
+AJG.US,D,20250110,000000,284.87,290.34,283.62,287.01,3074562,0
+AJG.US,D,20250113,000000,287.52,288.31,285.22,285.81,1918412,0
+AJG.US,D,20250114,000000,287.65,289.75,284.87,289.11,1284615,0
+AJG.US,D,20250115,000000,292,292,287.7601,290.19,1869239,0
+AJG.US,D,20250116,000000,291.255,296.02,290.76,295.79,1230496,0
+AJG.US,D,20250117,000000,295.535,296.93,293.91,294.82,1261480,0
+AJG.US,D,20250121,000000,295.89,299.01,293.8575,296.77,1626480,0
+AJG.US,D,20250122,000000,296.91,297.66,293.395,293.5,1504749,0
+AJG.US,D,20250123,000000,292.63,294.36,287.5,288,1565326,0
+AJG.US,D,20250124,000000,288.045,289.93,286.78,289.51,2030433,0
+AJG.US,D,20250127,000000,289.52,297.7,289.52,296,1630400,0
+AJG.US,D,20250128,000000,297.05,297.49,293.19,293.41,1781711,0
+AJG.US,D,20250129,000000,293.11,296,291.47,294.1,1593763,0
+AJG.US,D,20250130,000000,295.75,299.44,294.6,299.03,1641615,0
+AJG.US,D,20250131,000000,298.245,307.74,296.83,301.82,2411734,0
+AJG.US,D,20250203,000000,300.03,309.53,299.37,309,2216646,0
+AJG.US,D,20250204,000000,309,313,308.52,312.21,1680526,0
+AJG.US,D,20250205,000000,312.23,316.34,311.62,316.3,1481120,0
+AJG.US,D,20250206,000000,317.15,320.72,315.66,319.99,1852549,0
+AJG.US,D,20250207,000000,319.49,323.55,318.89,322.33,1722130,0
+AJG.US,D,20250210,000000,322.595,324.79,319.8101,324.29,1573139,0
+AJG.US,D,20250211,000000,323.35,324.17,320.77,322,1537932,0
+AJG.US,D,20250212,000000,320.615,325.1,319.69,324.61,1099557,0
+AJG.US,D,20250213,000000,325.035,328.92,324.01,328.56,1210937,0
+AJG.US,D,20250214,000000,328.35,329.6,319.5,321.5,2079602,0
+AJG.US,D,20250218,000000,322.12,326.4,320.04,326.3,1318477,0
+AJG.US,D,20250219,000000,326.605,327.99,325.36,327.33,709578,0
+AJG.US,D,20250220,000000,325.655,327.395,322.67,325.13,876411,0
+AJG.US,D,20250221,000000,327.27,327.27,323.84,325.56,952442,0
+AJG.US,D,20250224,000000,325.67,331.09,325.37,328.49,1465534,0
+AJG.US,D,20250225,000000,329.12,332.69,329.12,331.83,1712725,0
+AJG.US,D,20250226,000000,331.77,333.03,327.6,328.33,991835,0
+AJG.US,D,20250227,000000,327.845,334.69,326.93,333.17,1462514,0
+AJG.US,D,20250228,000000,333.5,338.43,332.78,337.74,1745005,0
+AJG.US,D,20250303,000000,336.97,343.21,336.38,341.8,1360505,0
+AJG.US,D,20250304,000000,344.01,345.43,336.48,337.27,1914722,0
+AJG.US,D,20250305,000000,335.795,342.0442,335.61,340.79,1217007,0
+AJG.US,D,20250306,000000,340.35,342.01,334.7,339.85,1492003,0
+AJG.US,D,20250307,000000,338.04,339.48,321.185,324,4131437,0
+AJG.US,D,20250310,000000,323.245,324.4,318.24,321.85,3180794,0
+AJG.US,D,20250311,000000,322.355,327.88,321.88,325.75,1635467,0
+AJG.US,D,20250312,000000,327.07,327.63,320.67,325.08,1185127,0
+AJG.US,D,20250313,000000,326.825,327.11,322.41,322.85,1151143,0
+AJG.US,D,20250314,000000,323.42,325.77,321.76,325.24,1265291,0
+AJG.US,D,20250317,000000,322,329.64,322,329.14,1172039,0
+AJG.US,D,20250318,000000,329.14,332.995,328.46,329.66,1422465,0
+AJG.US,D,20250319,000000,330,330.4,323.82,326.64,974050,0
+AJG.US,D,20250320,000000,327.06,335.66,326.34,334.44,1497417,0
+AJG.US,D,20250321,000000,334,335.07,330.06,331.79,2675954,0
+AJG.US,D,20250324,000000,334.11,339.52,332.08,337.67,1226407,0
+AJG.US,D,20250325,000000,338.78,338.805,333.2,337.36,1426987,0
+AJG.US,D,20250326,000000,337.69,340.105,336.1,336.73,1351237,0
+AJG.US,D,20250327,000000,337.875,341.885,335.25,341,1330669,0
+AJG.US,D,20250328,000000,341.15,343.58,339.52,340.76,1362710,0
+AJG.US,D,20250331,000000,342.5,346.95,341,345.24,1770766,0
+AJG.US,D,20250401,000000,345,345.34,341.03,343.86,903764,0
+AJG.US,D,20250402,000000,341.035,345,339.02,344.07,1271900,0
+AJG.US,D,20250403,000000,341.905,350.695,340.85,344.4,1322262,0
+AJG.US,D,20250404,000000,341,344.88,316.63,319.25,2901935,0
+AJG.US,D,20250407,000000,309.61,318.9,301.21,310.86,3404160,0
+AJG.US,D,20250408,000000,318.47,324.55,306.36,311.53,1812305,0
+AJG.US,D,20250409,000000,309.5,324.88,304.85,323.82,2285103,0
+AJG.US,D,20250410,000000,319.26,330.96,318.79,325.72,1570177,0
+AJG.US,D,20250411,000000,327.59,335.28,321.43,334.02,1179778,0
+AJG.US,D,20250414,000000,338.38,345.62,336.26,342.92,1236906,0
+AJG.US,D,20250415,000000,344.61,344.6639,334.74,335.56,1313787,0
+AJG.US,D,20250416,000000,338.82,339,330.14,332.66,879259,0
+AJG.US,D,20250417,000000,330.7,333.26,326.58,329.22,1195137,0
+AJG.US,D,20250421,000000,325.4139,329.04,315.71,319.4,837110,0
+AJG.US,D,20250422,000000,325.685,332,322.62,330.75,1041508,0
+AJG.US,D,20250423,000000,332.86,336.69,329.75,331.79,953658,0
+AJG.US,D,20250424,000000,326.75,332.71,326.33,331.52,961313,0
+AJG.US,D,20250425,000000,327.34,327.34,313.575,322.3,2164277,0
+AJG.US,D,20250428,000000,323.37,326.07,322.19,323.81,1536737,0
+AJG.US,D,20250429,000000,321.39,321.39,315.07,317.14,2753728,0
+AJG.US,D,20250430,000000,317.14,321.16,312.17,320.69,3032447,0
+AJG.US,D,20250501,000000,319.625,319.625,313.41,317.64,1995881,0
+AJG.US,D,20250502,000000,330.405,332.435,316.87,331.08,1818553,0
+AJG.US,D,20250505,000000,329.79,336.93,326.3901,334.86,1402856,0
+AJG.US,D,20250506,000000,334,339.23,332.634,338.27,1402650,0
+AJG.US,D,20250507,000000,338.185,341.32,336.9018,339.55,1279566,0
+AJG.US,D,20250508,000000,340.565,343.62,338.44,338.47,1037183,0
+AJG.US,D,20250509,000000,338.565,339.1191,336.075,338.18,576359,0
+AJG.US,D,20250512,000000,339.175,339.175,325.53,331.28,1672355,0
+AJG.US,D,20250513,000000,330.89,335.39,330.89,332.7,1004025,0
+AJG.US,D,20250514,000000,334.47,334.58,326.06,329.64,898481,0
+AJG.US,D,20250515,000000,330.2,338.45,330.2,338.28,1013229,0
+AJG.US,D,20250516,000000,338.24,342.8467,337.8781,342.24,973191,0
+AJG.US,D,20250519,000000,343.14,344.64,341.67,343.82,611029,0
+AJG.US,D,20250520,000000,343.26,344.25,339.65,340.33,908815,0
+AJG.US,D,20250521,000000,339.935,341.89,336.25,337.53,867064,0
+AJG.US,D,20250522,000000,338.93,339.08,333.65,335.48,771693,0
+AJG.US,D,20250523,000000,336.66,339.41,333.47,338.04,859459,0
+AJG.US,D,20250527,000000,339.225,343.03,337.2,342.75,976453,0
+AJG.US,D,20250528,000000,341.895,344.0374,339.17,339.8,1136798,0
+AJG.US,D,20250529,000000,339.4,342.05,337.5881,341.9,628805,0
+AJG.US,D,20250530,000000,344,348.3,341,347.44,2545229,0
+AJG.US,D,20250602,000000,343.42,348.9,342.15,348.77,986107,0
+AJG.US,D,20250603,000000,349.96,351.225,341.76,345.25,1035784,0
+AJG.US,D,20250604,000000,346.01,346.01,336.29,336.34,1300214,0
+AJG.US,D,20250605,000000,337.235,337.325,325.06,328.1,1851455,0
+AJG.US,D,20250606,000000,329.975,330.78,327.27,328.76,735210,0
+AJG.US,D,20250609,000000,326.95,327.826,312.18,317.83,1616449,0
+AJG.US,D,20250610,000000,319.62,321.24,312.3,314.4,1473184,0
+AJG.US,D,20250611,000000,312.96,315.3999,308.98,312.94,1428720,0
+AJG.US,D,20250612,000000,312.52,320.71,312.3801,320.15,1416706,0
+AJG.US,D,20250613,000000,319.68,320.74,316.17,316.64,1039024,0
+AJG.US,D,20250616,000000,317.92,319.3,315.6,316.33,1294206,0
+AJG.US,D,20250617,000000,315.895,318.16,313.23,316.13,958454,0
+AJG.US,D,20250618,000000,316.25,319.41,314.71,317.13,1048906,0
+AJG.US,D,20250620,000000,318.35,322.92,318.18,320.16,2537151,0
+AJG.US,D,20250623,000000,320.955,324.53,319.84,324.12,1311678,0
+AJG.US,D,20250624,000000,325.23,327.34,318.65,325.98,1037382,0
+AJG.US,D,20250625,000000,324.83,325.5,316.83,317.43,1507302,0
+AJG.US,D,20250626,000000,316.995,319.785,315.3901,318.39,1397270,0
+AJG.US,D,20250627,000000,317.58,320.565,315,317.73,5446971,0
+AJG.US,D,20250630,000000,315,321.0675,314.5,320.12,1620083,0
+AJG.US,D,20250701,000000,320.445,323.25,316.22,319.49,1567367,0
+AJG.US,D,20250702,000000,317.55,320,309.39,315.74,1450848,0
+AJG.US,D,20250703,000000,316.01,319.2455,315.2315,318.1,639946,0
+AJG.US,D,20250707,000000,317.23,318.34,313.9,316.07,1232254,0
+AJG.US,D,20250708,000000,314.055,316.2,312.28,313.76,1110061,0
+AJG.US,D,20250709,000000,312.18,316.89,311.05,315.25,1401443,0
+AJG.US,D,20250710,000000,315.085,315.76,312.19,313.58,948819,0
+AJG.US,D,20250711,000000,312.225,315.28,310.26,311.54,715217,0
+AJG.US,D,20250714,000000,311.96,315.45,311.17,315.4,1425486,0
+AJG.US,D,20250715,000000,315.4,315.57,307.87,308.06,1011050,0
+AJG.US,D,20250716,000000,310,311.405,305.39,309.92,1567885,0
+AJG.US,D,20250717,000000,309.49,314.63,309.135,313.91,1288062,0
+AJG.US,D,20250718,000000,314.75,316.71,312.1401,313.14,691271,0
+AJG.US,D,20250721,000000,311.645,313.13,307.91,308.24,772699,0
+AJG.US,D,20250722,000000,309.32,313.03,308.32,312.41,1107920,0
+AJG.US,D,20250723,000000,311.72,313.64,308.74,310.79,659361,0
+AJG.US,D,20250724,000000,311.83,311.83,309,309.06,738163,0
+AJG.US,D,20250725,000000,311,315.48,310.1,315.14,897384,0
+AJG.US,D,20250728,000000,315,315,308.29,309.12,1237247,0
+AJG.US,D,20250729,000000,307.79,309.05,287.61,288.35,4081300,0
+AJG.US,D,20250730,000000,290.25,291.15,284.94,285.84,2920361,0
+AJG.US,D,20250731,000000,282.015,290.93,281.83,287.25,2554727,0
+AJG.US,D,20250801,000000,285.5,286,277.53,284.17,2787757,0
+AJG.US,D,20250804,000000,284.2,286.87,282.23,284.61,1776089,0
+AJG.US,D,20250805,000000,284.26,288.015,282.53,285.78,1681717,0
+AJG.US,D,20250806,000000,286.055,288,284.135,286.26,1136219,0
+AJG.US,D,20250807,000000,286.39,290.07,285.08,289.99,3115980,0
+AJG.US,D,20250808,000000,290,293.97,288.415,289.44,1726231,0
+AJG.US,D,20250811,000000,290.54,291.69,286.165,288.92,1536865,0
+AJG.US,D,20250812,000000,289.49,291.21,286.82,290.65,1275915,0
+AJG.US,D,20250813,000000,291.375,295.44,290.92,295.1,1337795,0
+AJG.US,D,20250814,000000,295.4,295.5,289.93,293.41,1280156,0
+AJG.US,D,20250815,000000,292.93,294.72,292.425,292.72,1237952,0
+AJG.US,D,20250818,000000,292.45,296.53,291.08,294.51,1376345,0
+AJG.US,D,20250819,000000,294.725,301.05,294.725,300.98,1132003,0
+AJG.US,D,20250820,000000,302.235,305.13,300.64,302.64,1568451,0
+AJG.US,D,20250821,000000,302.61,306.39,301.26,305.38,1154636,0
+AJG.US,D,20250822,000000,306,307.38,302.46,303.17,1165433,0
+AJG.US,D,20250825,000000,302.34,303.09,298.62,298.62,1020592,0
+AJG.US,D,20250826,000000,298.06,300.27,295.74,300.2,2312415,0
+AJG.US,D,20250827,000000,299.65,302.4,298.67,298.72,1513535,0
+AJG.US,D,20250828,000000,298.0493,299.93,296.62,299.62,769117,0
+AJG.US,D,20250829,000000,298.66,303.17,298.635,302.75,1472424,0
+AJG.US,D,20250902,000000,302.75,303.245,299.14,302.57,1673483,0
+AJG.US,D,20250903,000000,305.95,305.95,301.67,303.7,1842643,0
+AJG.US,D,20250904,000000,303.78,305.48,300.08,300.22,1282371,0
+AJG.US,D,20250905,000000,298.65,300.87,296.43,299.18,1217177,0
+AJG.US,D,20250908,000000,297.32,300,295.139,299.12,1153122,0
+AJG.US,D,20250909,000000,298.505,300.436,297.23,298.5,1119301,0
+AJG.US,D,20250910,000000,297.88,298.32,292.83,293.18,1854736,0
+AJG.US,D,20250911,000000,293.425,301.02,292.575,300.61,1335113,0
+AJG.US,D,20250912,000000,297.94,300.81,297.22,297.28,1302078,0
+AJG.US,D,20250915,000000,296.515,298.16,288.2,289.4,1169957,0
+AJG.US,D,20250916,000000,290.5,292.75,285.8,291.46,1175792,0
+AJG.US,D,20250917,000000,293.645,295.21,291.99,292.66,1248129,0
+AJG.US,D,20250918,000000,293,297.02,291.3083,296.74,1405728,0
+AJG.US,D,20250919,000000,297.31,301.2,296.435,299.65,2605274,0
+AJG.US,D,20250922,000000,297.68,300.515,296.4858,300.06,1446940,0
+AJG.US,D,20250923,000000,299.005,304.53,299.005,304.36,1602058,0
+AJG.US,D,20250924,000000,300.97,305.69,300.84,304.55,1125494,0
+AJG.US,D,20250925,000000,304.565,306.885,300.815,303.08,1366884,0
+AJG.US,D,20250926,000000,303.51,308.8,303.18,304.15,877053,0
+AJG.US,D,20250929,000000,303.07,305.86,301.095,305.71,1355603,0
+AJG.US,D,20250930,000000,305.575,310.49,304.465,309.74,1671255,0
+AJG.US,D,20251001,000000,305,309.5,303.35,305.84,1864306,0
+AJG.US,D,20251002,000000,303.32,308.72,302,308.67,1004339,0
+AJG.US,D,20251003,000000,307.585,313.55,307.585,310.48,767240,0
+AJG.US,D,20251006,000000,311,311.67,307.68,309.15,1053640,0
+AJG.US,D,20251007,000000,310.195,313.09,308.18,309.81,863762,0
+AJG.US,D,20251008,000000,309.84,310.35,306.84,306.94,636938,0
+AJG.US,D,20251009,000000,306.73,307.11,301.29,302.25,761610,0
+AJG.US,D,20251010,000000,304,305.74,300.66,301.74,1184572,0
+AJG.US,D,20251013,000000,299.81,301.71,295.78,298,1176167,0
+AJG.US,D,20251014,000000,297.44,303.98,296.87,303.73,1234641,0
+AJG.US,D,20251015,000000,304.57,304.57,295.36,296.16,2451563,0
+AJG.US,D,20251016,000000,286.71,288.33,276.5,280.17,2379717,0
+AJG.US,D,20251017,000000,280.17,284.3,277.95,280.47,1415287,0
+AJG.US,D,20251020,000000,280.25,280.82,275.7329,279.26,1171205,0
+AJG.US,D,20251021,000000,279.55,280.595,277.22,279.01,1424058,0
+AJG.US,D,20251022,000000,279.45,284.06,277.92,283.04,1405959,0
+AJG.US,D,20251023,000000,283.475,284.325,280.4101,282.49,1086919,0
+AJG.US,D,20251024,000000,282.895,284.17,280.29,280.73,1437242,0
+AJG.US,D,20251027,000000,281.66,281.66,278.1,279,930396,0
+AJG.US,D,20251028,000000,278.35,279,266.71,267.5,2838830,0
+AJG.US,D,20251029,000000,265.62,268.85,261.04,262.02,3165319,0
+AJG.US,D,20251030,000000,262.995,265.83,261.29,262.03,2712652,0
+AJG.US,D,20251031,000000,242.75,254.43,242.75,249.49,5066743,0
+AJG.US,D,20251103,000000,248.7,249.49,239.47,242.98,2586721,0
+AJG.US,D,20251104,000000,244.175,252.11,242.7,251.7,2473799,0
+AJG.US,D,20251105,000000,252.35,253,248.04,248.05,1673103,0
+AJG.US,D,20251106,000000,246.985,249.95,244.28,245.24,1456687,0
+AJG.US,D,20251107,000000,245.905,250.89,244.66,250.01,1746620,0
+AJG.US,D,20251110,000000,248.88,251.74,247.03,251.06,1463144,0
+AJG.US,D,20251111,000000,251.32,255.15,250.49,255,1338494,0
+AJG.US,D,20251112,000000,254.7,256.53,253.17,255.86,1256755,0
+AJG.US,D,20251113,000000,255.275,259.45,254.4635,256.71,2174282,0
+AJG.US,D,20251114,000000,258.22,262.59,254.57,258.51,1828638,0
+AJG.US,D,20251117,000000,259.6,261.63,257.9,259.31,2174932,0
+AJG.US,D,20251118,000000,258.885,261.56,256,258.64,1814939,0
+AJG.US,D,20251119,000000,258.25,259.61,247.6417,248.72,2191179,0
+AJG.US,D,20251120,000000,246.02,250.43,245.69,247.3,1571211,0
+AJG.US,D,20251121,000000,248.47,251.65,246.85,251.41,1710248,0
+AJG.US,D,20251124,000000,251.26,252.435,244.72,248.21,2094699,0
+AJG.US,D,20251125,000000,247.99,251.59,247.7,250.24,966352,0
+AJG.US,D,20251126,000000,250.25,252,247.8,248.52,1011035,0
+AJG.US,D,20251128,000000,248.21,249.99,246.6,247.62,756637,0
+AJG.US,D,20251201,000000,248.32,249.4675,246.07,246.1,1418462,0
+AJG.US,D,20251202,000000,245.98,246.74,243.37,244.22,1691953,0
+AJG.US,D,20251203,000000,243.875,246.23,242.61,245.36,1519219,0
+AJG.US,D,20251204,000000,245.36,246.89,243.87,245.41,1281682,0
+AJG.US,D,20251205,000000,245,245,238.65,239.71,1772171,0
+AJG.US,D,20251208,000000,239.215,239.79,236.7,237.85,1358064,0
+AJG.US,D,20251209,000000,237.875,240.745,237.875,239.91,1066984,0
+AJG.US,D,20251210,000000,238.37,240.45,236.34,240.45,1745100,0
+AJG.US,D,20251211,000000,242.325,247.76,240.8301,247.62,2426088,0
+AJG.US,D,20251212,000000,250.5711,256.18,248.9,255.38,2238640,0
+AJG.US,D,20251215,000000,255.7,257.37,253.07,256.19,2327987,0
+AJG.US,D,20251216,000000,256.19,256.74,249.268,251.98,2062445,0
+AJG.US,D,20251217,000000,252.3,254.78,250.26,250.9,1666578,0
+AJG.US,D,20251218,000000,250.025,253.77,249.13,252.64,1262882,0
+AJG.US,D,20251219,000000,253.325,256.71,252.1437,253.39,3971236,0
+AJG.US,D,20251222,000000,252.87,259,251.37,258.25,1590344,0
+AJG.US,D,20251223,000000,257.83,258.999,256.475,258.7,1153662,0
+AJG.US,D,20251224,000000,258.12,261.7975,257.96,260.77,545124,0
+AJG.US,D,20251226,000000,261.1,261.91,259.3211,261.48,844596,0
+AJG.US,D,20251229,000000,261.6,263.69,261.5,263.14,1367848,0
+AJG.US,D,20251230,000000,263.04,263.79,261.75,261.83,1017134,0
+AJG.US,D,20251231,000000,261.515,261.535,258.73,258.79,1018731,0
+AJG.US,D,20260102,000000,258.4,258.57,254.34,256,1252807,0
+AJG.US,D,20260105,000000,254.78,265.749,253.185,263.24,1543490,0
+AJG.US,D,20260106,000000,262.73,264.64,259.42,262.77,1347691,0
+AJG.US,D,20260107,000000,259.25,260.94,254.105,259,1928341,0
+AJG.US,D,20260108,000000,259.28,266.61,258.0001,264.54,1407990,0
+AJG.US,D,20260109,000000,264.4,266.67,263.62,264.59,1012226,0
+AJG.US,D,20260112,000000,265.01,266.87,262.395,264.84,1815140,0
+AJG.US,D,20260113,000000,262.705,264.69,255.3,257,2950901,0
+AJG.US,D,20260114,000000,255.995,260.289,255.825,256.98,2607959,0
+AJG.US,D,20260115,000000,256.2,258.27,255.07,256.15,2452087,0
+AJG.US,D,20260116,000000,255.73,258.59,253.39,258.52,2126415,0
+AJG.US,D,20260120,000000,255.395,257.61,254.21,254.88,2115614,0
+AJG.US,D,20260121,000000,255.04,257.67,244.98,250.08,2710525,0
+AJG.US,D,20260122,000000,250.145,252.11,247.1,250.38,2703850,0
+AJG.US,D,20260123,000000,249.575,253.72,248.58,253.21,1504829,0
+AJG.US,D,20260126,000000,253.87,255.95,252.07,255.41,1592811,0
+AJG.US,D,20260127,000000,250.06,250.38,236.53,242.33,3488102,0
+AJG.US,D,20260128,000000,242.33,246.195,240.8,242.37,1728218,0
+AJG.US,D,20260129,000000,244.375,248.46,241.71,245.84,2250574,0
+AJG.US,D,20260130,000000,247.785,256.6,247.785,249.37,2537733,0
+AJG.US,D,20260202,000000,250.19,255.18,244.34,245.27,1890308,0
+AJG.US,D,20260203,000000,245,250.19,241.86,247.73,2189610,0
+AJG.US,D,20260204,000000,248.175,254.48,245.725,249.55,3285910,0
+AJG.US,D,20260205,000000,250.89,253.22,242.46,242.75,1647482,0
+AJG.US,D,20260206,000000,242.77,245.21,239.33,241.58,1387387,0
+AJG.US,D,20260209,000000,240.34,242,217.37,217.79,3456676,0
+AJG.US,D,20260210,000000,220.1,224.61,210.005,212.58,5002301,0
+AJG.US,D,20260211,000000,211.665,212.99,204.03,205.31,4421961,0
+AJG.US,D,20260212,000000,205.12,207.87,195,204.79,6242593,0
+AJG.US,D,20260213,000000,205.002,212.05,202.08,208.45,4973242,0
+AJG.US,D,20260217,000000,212.105,216.04,206.93,214,4648182,0
+AJG.US,D,20260218,000000,214.71,215.23,210.32,214.49,2387673,0
diff --git a/daily/us/nyse stocks/1/akre.us.txt b/daily/us/nyse stocks/1/akre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf709998fe788bc4a091b5106355cec360a6c6ac
--- /dev/null
+++ b/daily/us/nyse stocks/1/akre.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKRE.US,D,20251027,000000,67.58,67.8135,67.47,67.7002,255127,0
+AKRE.US,D,20251028,000000,67.25,68.18,67.25,67.3201,907891,0
+AKRE.US,D,20251029,000000,66.72,66.87,64.7,64.85,1284872,0
+AKRE.US,D,20251030,000000,64.875,65.4192,64.64,64.71,1023300,0
+AKRE.US,D,20251031,000000,64.3475,65.27,64.26,65.17,700317,0
+AKRE.US,D,20251103,000000,65.1,65.15,64.2,64.63,831383,0
+AKRE.US,D,20251104,000000,64.31,64.83,64.22,64.5,681941,0
+AKRE.US,D,20251105,000000,64.49,64.8,64.24,64.64,509753,0
+AKRE.US,D,20251106,000000,64.61,64.61,63.54,63.78,668505,0
+AKRE.US,D,20251107,000000,63.67,64.24,63.42,64.195,482966,0
+AKRE.US,D,20251110,000000,64.45,64.656,63.665,64.06,853597,0
+AKRE.US,D,20251111,000000,64.24,64.729,63.954,64.54,693903,0
+AKRE.US,D,20251112,000000,64.6409,65.36,64.57,65.14,666890,0
+AKRE.US,D,20251113,000000,64.99,64.99,63.85,63.99,1206971,0
+AKRE.US,D,20251114,000000,63.87,64.04,63.605,63.73,541728,0
+AKRE.US,D,20251117,000000,63.73,63.73,62.2934,62.35,1382203,0
+AKRE.US,D,20251118,000000,62.11,62.66,61.88,62.38,1361895,0
+AKRE.US,D,20251119,000000,62.48,62.59,61.9806,62.49,785774,0
+AKRE.US,D,20251120,000000,63.01,63.3,62.1,62.15,873981,0
+AKRE.US,D,20251121,000000,62.47,63.6,62.36,63.32,899190,0
+AKRE.US,D,20251124,000000,63.48,63.5,62.82,63.15,520996,0
+AKRE.US,D,20251125,000000,63.23,64.28,63.17,64.21,1033148,0
+AKRE.US,D,20251126,000000,64.28,64.6,64.25,64.35,469007,0
+AKRE.US,D,20251128,000000,64.56,64.8228,64.39,64.76,193235,0
+AKRE.US,D,20251201,000000,64.35,64.713,64.1901,64.22,559714,0
+AKRE.US,D,20251202,000000,64.45,64.52,64.055,64.17,433785,0
+AKRE.US,D,20251203,000000,64.22,64.64,64.22,64.53,429366,0
+AKRE.US,D,20251204,000000,64.585,64.8,64.25,64.42,491948,0
+AKRE.US,D,20251205,000000,64.422,65.26,64.3701,64.86,563228,0
+AKRE.US,D,20251208,000000,64.93,64.98,64.04,64.23,1005301,0
+AKRE.US,D,20251209,000000,64.31,64.671,64.13,64.49,377107,0
+AKRE.US,D,20251210,000000,64.5,65.11,64.25,64.87,582981,0
+AKRE.US,D,20251211,000000,65.1,65.8,65.08,65.59,573890,0
+AKRE.US,D,20251212,000000,65.91,66.01,65.37,65.56,598780,0
+AKRE.US,D,20251215,000000,65.8,65.87,65.01,65.35,400248,0
+AKRE.US,D,20251216,000000,65.35,65.77,64.86,65.04,499982,0
+AKRE.US,D,20251217,000000,65.05,65.715,65.05,65.08,607398,0
+AKRE.US,D,20251218,000000,65.48,65.807,65.16,65.18,545614,0
+AKRE.US,D,20251219,000000,65.1937,65.7099,65.1937,65.53,792036,0
+AKRE.US,D,20251222,000000,65.7,66.035,65.55,65.93,338588,0
+AKRE.US,D,20251223,000000,65.99,66.14,65.77,66.07,402720,0
+AKRE.US,D,20251224,000000,66.08,66.5,66.05,66.27,222630,0
+AKRE.US,D,20251226,000000,66.27,66.515,66.23,66.49,337873,0
+AKRE.US,D,20251229,000000,66.41,66.64,66.29,66.35,403833,0
+AKRE.US,D,20251230,000000,66.25,66.38,66.1,66.1,405381,0
+AKRE.US,D,20251231,000000,66.055,66.055,65.51,65.51,337490,0
+AKRE.US,D,20260102,000000,65.7,65.7,64.46,64.81,1597339,0
+AKRE.US,D,20260105,000000,64.81,66.47,64.79,66,1257783,0
+AKRE.US,D,20260106,000000,65.84,66.725,65.78,66.59,795363,0
+AKRE.US,D,20260107,000000,66.58,66.78,65.54,65.54,671729,0
+AKRE.US,D,20260108,000000,65.42,66.1301,65.19,65.85,739515,0
+AKRE.US,D,20260109,000000,66.03,66.24,65.76,65.92,767041,0
+AKRE.US,D,20260112,000000,65.4,65.85,65.13,65.73,888879,0
+AKRE.US,D,20260113,000000,65.4001,65.48,64.3,64.74,863186,0
+AKRE.US,D,20260114,000000,64.69,64.69,63.67,64.18,1065899,0
+AKRE.US,D,20260115,000000,64.26,64.48,63.16,63.37,1013761,0
+AKRE.US,D,20260116,000000,63.27,63.555,63.02,63.28,1085749,0
+AKRE.US,D,20260120,000000,62.27,62.56,61.38,61.41,834298,0
+AKRE.US,D,20260121,000000,61.8,62.32,61.63,62.23,1050293,0
+AKRE.US,D,20260122,000000,62.52,62.9,62.4,62.64,986042,0
+AKRE.US,D,20260123,000000,62.4101,62.8,62.34,62.45,539674,0
+AKRE.US,D,20260126,000000,62.62,63.04,62.41,62.51,1155292,0
+AKRE.US,D,20260127,000000,62.5222,62.625,61.525,61.59,1526974,0
+AKRE.US,D,20260128,000000,61.59,61.73,60.9,61.15,1359756,0
+AKRE.US,D,20260129,000000,61.53,61.65,60.39,60.78,1961826,0
+AKRE.US,D,20260130,000000,60.61,60.78,60.02,60.14,1022759,0
+AKRE.US,D,20260202,000000,60.14,60.843,60.08,60.46,750269,0
+AKRE.US,D,20260203,000000,60.0559,60.24,57.035,57.2,2128453,0
+AKRE.US,D,20260204,000000,57.24,58.5101,56.57,58.33,1596788,0
+AKRE.US,D,20260205,000000,58.29,58.55,56.931,57.11,887088,0
+AKRE.US,D,20260206,000000,57.8,58,56.81,57.41,919681,0
+AKRE.US,D,20260209,000000,57.75,57.75,56.91,57.42,936178,0
+AKRE.US,D,20260210,000000,57.35,57.96,57.08,57.35,1679246,0
+AKRE.US,D,20260211,000000,57.35,57.35,55.78,56.09,1122440,0
+AKRE.US,D,20260212,000000,56.52,56.66,54.625,55.18,1569331,0
+AKRE.US,D,20260213,000000,55.54,55.89,55.16,55.34,1443392,0
+AKRE.US,D,20260217,000000,55.34,55.89,54.84,55.26,1217582,0
+AKRE.US,D,20260218,000000,55.04,56.44,55.04,56.33,1103122,0
diff --git a/daily/us/nyse stocks/1/al.us.txt b/daily/us/nyse stocks/1/al.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d03f81044a293a9fc329550be81454a2fb752c1b
--- /dev/null
+++ b/daily/us/nyse stocks/1/al.us.txt	
@@ -0,0 +1,3723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AL.US,D,20110502,000000,24.5764,24.7981,24.5764,24.7251,492337.7822793,0
+AL.US,D,20110503,000000,24.6375,24.6375,24.1548,24.2415,266034.33680727,0
+AL.US,D,20110504,000000,24.1824,24.1824,23.7618,23.8504,362775.84917461,0
+AL.US,D,20110505,000000,23.8159,23.8683,23.683,23.7895,974454.52474966,0
+AL.US,D,20110506,000000,23.9696,23.9696,23.5924,23.9144,385449.33974803,0
+AL.US,D,20110509,000000,24.0642,24.5133,23.9047,24.3677,206120.24201139,0
+AL.US,D,20110510,000000,24.5488,24.8434,24.5488,24.7981,396427.71921704,0
+AL.US,D,20110511,000000,24.7153,25.2177,24.469,24.8532,243010.6020211,0
+AL.US,D,20110512,000000,25.066,25.6738,24.7527,25.5979,120625.12207587,0
+AL.US,D,20110513,000000,25.6915,25.8905,25.6265,25.8717,482598.96276329,0
+AL.US,D,20110516,000000,25.7377,25.9851,25.5664,25.8983,303124.69133846,0
+AL.US,D,20110517,000000,25.9594,26.0028,25.4511,25.5112,192556.14657164,0
+AL.US,D,20110518,000000,25.5979,26.05,25.46,25.916,302164.31155506,0
+AL.US,D,20110519,000000,25.9928,26.4755,25.916,26.3977,447770.47520611,0
+AL.US,D,20110520,000000,26.4489,26.7553,26.0028,26.5406,1197149.9472299,0
+AL.US,D,20110523,000000,26.4588,26.4942,25.6462,25.6915,108357.43782364,0
+AL.US,D,20110524,000000,25.7013,25.7634,25.5112,25.72,66631.677276592,0
+AL.US,D,20110525,000000,25.5979,25.7545,25.0748,25.2177,102116.99963277,0
+AL.US,D,20110526,000000,24.934,25.6078,24.934,25.5112,94894.862445564,0
+AL.US,D,20110527,000000,25.5565,25.5664,25.2453,25.4078,131318.23017158,0
+AL.US,D,20110531,000000,25.4275,25.7634,25.4275,25.4688,263996.82916955,0
+AL.US,D,20110601,000000,25.6915,25.6915,24.7527,24.8345,283618.62668916,0
+AL.US,D,20110602,000000,25.1655,25.3251,24.6315,24.6542,133334.41859636,0
+AL.US,D,20110603,000000,24.4061,24.469,23.5668,23.5668,683573.15284862,0
+AL.US,D,20110606,000000,23.617,23.7361,22.8309,23.0122,692070.3820104,0
+AL.US,D,20110607,000000,23.1974,23.1974,22.1818,22.2773,1071364.5604193,0
+AL.US,D,20110608,000000,22.3858,22.4319,21.7061,22.0292,1190965.345073,0
+AL.US,D,20110609,000000,22.0292,22.5187,21.7602,22.2508,867666.58707943,0
+AL.US,D,20110610,000000,22.1719,22.3414,21.8124,22.2596,478230.55450963,0
+AL.US,D,20110613,000000,22.4123,23.3077,22.2409,22.9058,1094519.2560851,0
+AL.US,D,20110614,000000,22.9954,23.6357,22.9403,23.5303,563802.82969202,0
+AL.US,D,20110615,000000,23.3668,23.5401,22.9058,23.0378,572369.09249574,0
+AL.US,D,20110616,000000,23.2348,23.3077,22.9866,23.0122,425924.37313531,0
+AL.US,D,20110617,000000,23.1689,23.3077,22.7876,23.1412,604076.85335718,0
+AL.US,D,20110620,000000,23.0891,23.2712,22.7965,23.0644,277009.67067443,0
+AL.US,D,20110621,000000,23.4298,23.4298,22.9324,23.0644,421621.95292172,0
+AL.US,D,20110622,000000,23.1876,23.225,22.6526,22.958,656157.66019459,0
+AL.US,D,20110623,000000,22.6626,22.9235,22.1956,22.3315,720755.89063593,0
+AL.US,D,20110624,000000,22.3315,22.3858,21.0362,21.0431,4161781.4265479,0
+AL.US,D,20110627,000000,21.0431,21.5347,20.5703,21.4283,839960.74704902,0
+AL.US,D,20110628,000000,21.4559,22.2676,21.4559,22.2409,506599.32054273,0
+AL.US,D,20110629,000000,22.4123,22.4516,21.6804,21.8941,333265.99764833,0
+AL.US,D,20110630,000000,21.911,21.9908,21.1997,21.7061,416210.9336347,0
+AL.US,D,20110701,000000,21.8864,22.4123,21.8864,22.3955,397777.93603725,0
+AL.US,D,20110705,000000,22.3227,22.4419,22.2409,22.3227,313562.98407939,0
+AL.US,D,20110706,000000,22.2222,22.3681,22.1247,22.3503,427859.34551074,0
+AL.US,D,20110707,000000,22.6626,22.6626,22.3227,22.3955,356181.10596852,0
+AL.US,D,20110708,000000,22.1178,22.4035,22.1178,22.3601,444058.90175144,0
+AL.US,D,20110711,000000,22.1345,22.3414,22.039,22.1956,298586.74458181,0
+AL.US,D,20110712,000000,22.039,22.2508,21.8124,21.8864,185020.31239387,0
+AL.US,D,20110713,000000,21.8941,21.9839,21.7849,21.9464,240093.93064931,0
+AL.US,D,20110714,000000,21.9908,22.1818,21.9652,22.1247,408545.15377799,0
+AL.US,D,20110715,000000,22.1641,22.1719,21.7602,22.0903,515322.93944205,0
+AL.US,D,20110718,000000,22.039,22.0469,21.8026,21.9749,413479.02877516,0
+AL.US,D,20110719,000000,22.0105,22.3503,21.8864,22.1818,333492.38738586,0
+AL.US,D,20110720,000000,22.2045,22.3503,22.0105,22.232,297414.18786952,0
+AL.US,D,20110721,000000,22.3227,22.3681,22.1641,22.296,309105.23817145,0
+AL.US,D,20110722,000000,22.2222,22.3227,21.9562,22.296,117790.68195404,0
+AL.US,D,20110725,000000,22.1001,22.3315,22.0292,22.2773,78539.980510502,0
+AL.US,D,20110726,000000,22.1907,22.4783,22.1907,22.303,137195.22654166,0
+AL.US,D,20110727,000000,22.2409,22.2773,22.0627,22.109,172420.65753997,0
+AL.US,D,20110728,000000,22.1001,22.3414,21.7779,21.8764,138687.57144822,0
+AL.US,D,20110729,000000,21.6607,22.1001,21.6352,21.8302,162144.79689772,0
+AL.US,D,20110801,000000,22.0469,22.0469,21.644,21.7702,314592.39750473,0
+AL.US,D,20110802,000000,21.7158,21.7158,20.8648,20.9476,378523.64114089,0
+AL.US,D,20110803,000000,21.0165,21.0786,20.6433,20.8835,161516.38771599,0
+AL.US,D,20110804,000000,20.7249,20.7249,19.9281,19.9546,341198.77526724,0
+AL.US,D,20110805,000000,20.1773,20.2137,19.6621,20.1231,359080.51892982,0
+AL.US,D,20110808,000000,19.6721,19.7499,18.0782,18.2023,502466.43883213,0
+AL.US,D,20110809,000000,18.2309,18.9283,17.756,18.9184,445515.71463642,0
+AL.US,D,20110810,000000,18.4692,18.6761,18.1058,18.2309,192652.59063023,0
+AL.US,D,20110811,000000,18.6672,19.4898,18.0959,19.0336,545312.98086004,0
+AL.US,D,20110812,000000,19.9616,22.1542,19.6621,20.1586,450849.57867656,0
+AL.US,D,20110815,000000,20.4206,20.7673,20.2857,20.3832,192693.19865489,0
+AL.US,D,20110816,000000,20.0887,20.1507,19.6533,20.0541,114968.42423961,0
+AL.US,D,20110817,000000,20.2059,20.458,19.7743,19.9546,128597.49251883,0
+AL.US,D,20110818,000000,19.6721,20.0887,18.8642,19.1873,94305.030887261,0
+AL.US,D,20110819,000000,18.9361,19.1588,18.7323,18.9007,242090.83026237,0
+AL.US,D,20110822,000000,19.3371,19.7055,18.9982,19.1243,590278.24657497,0
+AL.US,D,20110823,000000,19.401,19.6533,19.2474,19.5164,335750.1935574,0
+AL.US,D,20110824,000000,19.5803,19.7242,19.4808,19.5706,189151.16370322,0
+AL.US,D,20110825,000000,19.7576,19.7576,18.9007,19.213,137171.87692748,0
+AL.US,D,20110826,000000,19.1686,19.7143,18.7953,19.5529,192180.52234347,0
+AL.US,D,20110829,000000,19.7922,20.4847,19.7143,20.196,164955.88740538,0
+AL.US,D,20110830,000000,20.1507,20.3929,19.8464,20.2059,134980.05879603,0
+AL.US,D,20110831,000000,20.196,20.5279,20.1675,20.3832,116958.21744834,0
+AL.US,D,20110901,000000,20.3565,20.5004,19.8364,19.9902,123179.36682749,0
+AL.US,D,20110902,000000,19.6177,20.5004,19.5803,19.6267,78429.323643282,0
+AL.US,D,20110906,000000,19.1144,19.5164,18.8642,19.1873,309171.22621153,0
+AL.US,D,20110907,000000,19.4454,19.6621,19.1952,19.4641,303543.96919316,0
+AL.US,D,20110908,000000,19.3529,19.4178,19.0061,19.2671,67690.531519813,0
+AL.US,D,20110909,000000,19.3272,19.7242,18.8465,18.8642,237634.09955504,0
+AL.US,D,20110912,000000,18.6574,19.1775,18.1156,18.1482,178651.95892529,0
+AL.US,D,20110913,000000,18.2487,18.8722,18.2487,18.7687,182867.07188584,0
+AL.US,D,20110914,000000,18.882,18.9805,18.4978,18.549,196731.66670813,0
+AL.US,D,20110915,000000,18.7224,18.7224,18.0694,18.1935,174303.85468397,0
+AL.US,D,20110916,000000,18.3028,18.3669,18.0694,18.0881,120088.08094964,0
+AL.US,D,20110919,000000,17.8743,17.9807,17.6488,17.8911,108479.26189765,0
+AL.US,D,20110920,000000,17.9186,18.3973,17.6408,17.6565,84923.561988321,0
+AL.US,D,20110921,000000,17.6565,17.8999,17.5403,17.559,129107.1232284,0
+AL.US,D,20110922,000000,17.0952,18.024,16.3731,17.6311,563102.34126649,0
+AL.US,D,20110923,000000,17.6221,17.8191,17.3562,17.765,443205.1180328,0
+AL.US,D,20110926,000000,17.8388,18.221,17.7916,18.2023,1103198.2061573,0
+AL.US,D,20110927,000000,18.5864,19.598,18.5589,18.8909,896735.84153807,0
+AL.US,D,20110928,000000,18.8642,19.0809,18.5589,18.5667,384559.00880718,0
+AL.US,D,20110929,000000,18.9548,19.1519,18.4564,18.6761,210852.09208583,0
+AL.US,D,20110930,000000,18.7864,18.8396,17.103,17.1572,444899.48786208,0
+AL.US,D,20111003,000000,17.0419,17.1404,15.8353,16.0471,545952.55724855,0
+AL.US,D,20111004,000000,15.9673,16.0294,15.4078,15.9358,312512.25144111,0
+AL.US,D,20111005,000000,15.9673,16.6361,15.6314,16.6184,572190.41718721,0
+AL.US,D,20111006,000000,16.6834,17.0676,16.5583,16.9514,454210.90791846,0
+AL.US,D,20111007,000000,17.0676,17.1306,16.1742,16.515,164980.25222017,0
+AL.US,D,20111010,000000,16.8726,17.167,16.6459,17.1404,95094.856967055,0
+AL.US,D,20111011,000000,16.9602,17.0419,16.7179,16.8726,135102.89807065,0
+AL.US,D,20111012,000000,17.0863,17.103,16.8006,16.8342,164085.86047686,0
+AL.US,D,20111013,000000,16.7376,17.1947,16.7376,17.0065,253913.85664447,0
+AL.US,D,20111014,000000,17.1858,17.7837,17.0597,17.3463,428453.23787151,0
+AL.US,D,20111017,000000,17.1404,17.4782,17.0952,17.302,219840.67834612,0
+AL.US,D,20111018,000000,17.3907,18.0782,17.3907,18.0595,293851.84890551,0
+AL.US,D,20111019,000000,18.0595,18.7224,18.0595,18.4791,272797.60331574,0
+AL.US,D,20111020,000000,18.5067,18.7687,18.5067,18.6672,573309.16826681,0
+AL.US,D,20111021,000000,18.9283,19.9094,18.9007,19.8738,926407.10996241,0
+AL.US,D,20111024,000000,19.8828,20.1586,19.5449,19.801,241246.18334927,0
+AL.US,D,20111025,000000,19.6808,19.9281,19.5164,19.5606,284873.4146514,0
+AL.US,D,20111026,000000,19.8551,19.9902,19.7576,19.8099,266289.15216207,0
+AL.US,D,20111027,000000,20.4847,20.6057,20.0719,20.4206,402254.97075691,0
+AL.US,D,20111028,000000,20.3742,20.8087,20.1507,20.1862,332146.23136811,0
+AL.US,D,20111031,000000,19.8187,20.3655,19.7833,19.9546,155519.59767313,0
+AL.US,D,20111101,000000,19.2376,20.2767,19.2376,20.1507,446309.60151868,0
+AL.US,D,20111102,000000,20.4924,20.6057,20.258,20.3368,244779.08149539,0
+AL.US,D,20111103,000000,20.6727,20.9102,20.2059,20.3368,318307.01656123,0
+AL.US,D,20111104,000000,20.1152,20.6254,19.9468,20.3929,132845.0918991,0
+AL.US,D,20111107,000000,20.2857,20.663,20.1675,20.3655,107653.90379627,0
+AL.US,D,20111108,000000,20.5279,20.8835,20.3123,20.8008,122473.80239888,0
+AL.US,D,20111109,000000,20.4924,20.8471,19.9803,20.1675,492747.92332845,0
+AL.US,D,20111110,000000,20.6333,20.663,20.0719,20.258,204584.24347832,0
+AL.US,D,20111111,000000,20.3123,20.8008,19.1686,20.6994,839683.59728068,0
+AL.US,D,20111114,000000,20.5535,20.8284,20.3742,20.6254,503345.6025662,0
+AL.US,D,20111115,000000,19.6621,20.4669,18.6574,20.0099,1944339.6315236,0
+AL.US,D,20111116,000000,19.7499,20.3929,19.4898,19.8277,1848943.2599734,0
+AL.US,D,20111117,000000,19.8277,19.9281,19.2986,19.5706,714172.31463662,0
+AL.US,D,20111118,000000,19.6533,20.3201,19.41,20.268,481897.45913715,0
+AL.US,D,20111121,000000,19.9281,20.4669,19.143,19.3913,614118.20265698,0
+AL.US,D,20111122,000000,19.3459,19.7499,18.8219,19.6808,709139.96517963,0
+AL.US,D,20111123,000000,19.4808,19.8187,19.41,19.6177,432040.95685093,0
+AL.US,D,20111125,000000,19.6177,20.0197,19.6177,19.8651,121486.01219883,0
+AL.US,D,20111128,000000,20.2226,20.2226,19.4553,19.4808,551929.04327907,0
+AL.US,D,20111129,000000,19.4995,19.8099,19.1519,19.608,736154.45359006,0
+AL.US,D,20111130,000000,20.5004,20.5004,19.7055,20.0354,4091415.841403,0
+AL.US,D,20111201,000000,19.9468,20.653,19.8828,20.4669,755378.29246793,0
+AL.US,D,20111202,000000,20.7249,20.7752,20.5004,20.6905,396427.71921704,0
+AL.US,D,20111205,000000,20.9978,21.0362,20.7161,20.7752,194492.13414769,0
+AL.US,D,20111206,000000,20.6827,21.0609,20.6433,20.9978,212648.99717739,0
+AL.US,D,20111207,000000,20.8747,21.0362,20.7408,20.9564,226839.47139765,0
+AL.US,D,20111208,000000,20.9289,20.9742,20.6156,20.6727,244599.39098623,0
+AL.US,D,20111209,000000,20.7408,20.8648,20.5438,20.5535,372688.26799608,0
+AL.US,D,20111212,000000,20.5083,20.8835,20.4108,20.856,417040.35253854,0
+AL.US,D,20111213,000000,20.9978,21.0875,20.2383,20.3929,381966.18643213,0
+AL.US,D,20111214,000000,20.1862,20.3929,19.4178,19.4553,325034.75104812,0
+AL.US,D,20111215,000000,19.7419,20.7249,19.5606,20.4206,606143.80181279,0
+AL.US,D,20111216,000000,20.5535,20.5535,19.7242,20.1064,558517.69528147,0
+AL.US,D,20111219,000000,20.2226,20.5181,20.1152,20.3024,422379.29258178,0
+AL.US,D,20111220,000000,20.5004,21.1909,20.1152,21.1446,713055.59395825,0
+AL.US,D,20111221,000000,21.1249,21.4017,20.7319,21.2273,588174.75089718,0
+AL.US,D,20111222,000000,21.3761,21.3849,20.9013,21.3022,508460.18327315,0
+AL.US,D,20111223,000000,21.2963,21.3199,20.9663,21.0431,90632.035056035,0
+AL.US,D,20111227,000000,20.9978,21.3485,20.8924,21.2362,373209.06591246,0
+AL.US,D,20111228,000000,21.1249,21.3928,20.9564,21.1909,191708.4540567,0
+AL.US,D,20111229,000000,21.1347,21.181,20.9289,20.9663,220458.93552169,0
+AL.US,D,20111230,000000,21.0698,21.1909,20.99,21.1909,121910.3660566,0
+AL.US,D,20120103,000000,21.3761,21.447,20.8373,21.0165,294807.15268583,0
+AL.US,D,20120104,000000,20.9387,21.4017,20.9013,21.0875,202807.6423991,0
+AL.US,D,20120105,000000,21.0067,21.2273,20.6433,20.9289,196406.80251079,0
+AL.US,D,20120106,000000,21.2273,21.2273,20.7161,20.8008,245351.65464321,0
+AL.US,D,20120109,000000,20.9013,21.2273,20.8373,21.2175,136250.07476752,0
+AL.US,D,20120110,000000,21.4106,22.0006,21.1997,21.8764,1074592.8983805,0
+AL.US,D,20120111,000000,21.9652,22.3414,21.9562,22.2676,434615.50561488,0
+AL.US,D,20120112,000000,22.2596,22.3858,22.0105,22.3315,345501.19548082,0
+AL.US,D,20120113,000000,22.2773,22.3681,22.109,22.3315,160767.16966087,0
+AL.US,D,20120117,000000,22.4419,22.5276,22.1001,22.2676,171048.1063062,0
+AL.US,D,20120118,000000,22.2596,22.3681,22.1956,22.303,134848.08271585,0
+AL.US,D,20120119,000000,22.3128,22.3128,21.7937,21.8864,308261.60645897,0
+AL.US,D,20120120,000000,21.84,22.3503,21.8124,22.2508,245460.28110919,0
+AL.US,D,20120123,000000,22.2508,22.4516,21.9287,21.9749,160024.04280943,0
+AL.US,D,20120124,000000,21.7779,22.3601,21.5347,22.2409,141869.21018097,0
+AL.US,D,20120125,000000,22.7048,23.0811,22.5354,22.8595,1109209.2090088,0
+AL.US,D,20120126,000000,22.9866,23.028,22.5621,22.6713,513818.4121281,0
+AL.US,D,20120127,000000,22.502,22.7147,22.2222,22.6626,116190.72578211,0
+AL.US,D,20120130,000000,22.5718,22.7048,22.3414,22.5187,1086985.4523086,0
+AL.US,D,20120131,000000,22.5454,22.7048,22.4516,22.5718,477149.36585284,0
+AL.US,D,20120201,000000,22.6626,23.2712,22.3414,22.4616,647782.25510681,0
+AL.US,D,20120202,000000,22.5621,22.9157,22.0203,22.5354,697720.98864297,0
+AL.US,D,20120203,000000,22.7511,22.8043,22.2676,22.6803,338883.10266054,0
+AL.US,D,20120206,000000,22.7147,22.896,22.4705,22.7679,574889.83562702,0
+AL.US,D,20120207,000000,22.7048,22.8595,22.303,22.5818,368764.51761254,0
+AL.US,D,20120208,000000,22.6881,23.0891,22.6073,23.0732,577577.07165942,0
+AL.US,D,20120209,000000,23.0979,23.2151,22.5985,22.6803,340533.8188633,0
+AL.US,D,20120210,000000,22.5718,22.8694,22.4705,22.5818,172655.16888245,0
+AL.US,D,20120213,000000,22.6172,22.896,22.1178,22.5454,542957.71542928,0
+AL.US,D,20120214,000000,22.5276,22.8043,22.4222,22.697,323611.4397835,0
+AL.US,D,20120215,000000,22.6713,22.8132,22.5718,22.7245,336222.26184417,0
+AL.US,D,20120216,000000,22.7679,23.5924,22.7414,23.5924,516250.83280571,0
+AL.US,D,20120217,000000,23.617,23.6554,23.022,23.1078,449597.83631617,0
+AL.US,D,20120221,000000,23.16,23.2801,22.6261,22.7591,264659.75517225,0
+AL.US,D,20120222,000000,22.9403,23.4476,22.8595,22.9324,413097.31334328,0
+AL.US,D,20120223,000000,22.9324,22.9324,22.5985,22.6073,377880.0039499,0
+AL.US,D,20120224,000000,22.697,22.697,22.2676,22.3315,407460.91951936,0
+AL.US,D,20120227,000000,22.1247,22.3601,21.6352,22.1542,632372.5249459,0
+AL.US,D,20120228,000000,22.2508,22.4616,21.9839,22.1542,586020.49518853,0
+AL.US,D,20120229,000000,22.2676,22.2676,21.8213,21.9749,495404.70334236,0
+AL.US,D,20120301,000000,22.0627,22.5915,21.9375,22.0557,511495.63311709,0
+AL.US,D,20120302,000000,22.0627,22.1641,21.849,22.0292,395299.83133188,0
+AL.US,D,20120305,000000,21.9562,22.1818,21.6707,21.8213,121240.33364959,0
+AL.US,D,20120306,000000,21.5996,21.7849,21.2736,21.3849,159315.43277898,0
+AL.US,D,20120307,000000,21.3672,21.5169,21.115,21.2175,241510.13550961,0
+AL.US,D,20120308,000000,21.447,21.6163,21.2273,21.3101,358103.89593655,0
+AL.US,D,20120309,000000,21.4106,22.4035,21.2736,21.8026,599583.57542765,0
+AL.US,D,20120312,000000,21.9652,22.0469,21.3485,21.7061,472185.03483717,0
+AL.US,D,20120313,000000,21.9464,21.9464,21.3672,21.7602,775045.77401528,0
+AL.US,D,20120314,000000,21.6894,21.9031,21.447,21.5347,528859.62446514,0
+AL.US,D,20120315,000000,21.5829,21.7602,21.3101,21.447,410840.52237236,0
+AL.US,D,20120316,000000,21.4283,21.7345,21.1721,21.7248,1068459.0562544,0
+AL.US,D,20120319,000000,21.7345,22.4319,21.4381,21.7602,602348.98190755,0
+AL.US,D,20120320,000000,21.6707,22.6339,21.3849,22.3955,667786.78325891,0
+AL.US,D,20120321,000000,22.3858,22.6429,22.0903,22.4319,414358.19250922,0
+AL.US,D,20120322,000000,22.2773,22.4419,21.8026,21.8026,279484.72977795,0
+AL.US,D,20120323,000000,21.7849,21.9287,21.651,21.7779,340551.07727378,0
+AL.US,D,20120326,000000,21.8577,22.4319,21.7345,21.9562,530465.67184077,0
+AL.US,D,20120327,000000,21.9375,22.5107,21.8213,22.2676,588162.56848977,0
+AL.US,D,20120328,000000,22.2045,22.2508,21.4904,21.6607,374664.86359681,0
+AL.US,D,20120329,000000,21.5001,21.849,21.3396,21.3928,489373.39647854,0
+AL.US,D,20120330,000000,21.5001,21.5731,21.2175,21.5101,341338.87295234,0
+AL.US,D,20120402,000000,21.4559,21.7405,21.181,21.5268,207890.75188692,0
+AL.US,D,20120403,000000,21.6607,21.6894,21.3485,21.4381,267680.99220756,0
+AL.US,D,20120404,000000,21.2963,21.3849,20.6156,21.1997,508431.75765587,0
+AL.US,D,20120405,000000,21.0786,21.181,20.6905,20.9564,152034.413956,0
+AL.US,D,20120409,000000,20.7585,21.0067,20.5959,20.653,220656.89964194,0
+AL.US,D,20120410,000000,20.589,20.8471,20.196,20.2925,324948.4589957,0
+AL.US,D,20120411,000000,20.4108,20.7752,20.2295,20.7319,357585.12842142,0
+AL.US,D,20120412,000000,20.7062,21.0786,20.7062,20.9811,128450.28842941,0
+AL.US,D,20120413,000000,20.919,20.919,20.663,20.8087,138129.21110905,0
+AL.US,D,20120416,000000,20.8835,21.7849,20.7062,21.5435,378728.71166546,0
+AL.US,D,20120417,000000,21.6163,22.2508,21.5534,21.9839,838041.00268285,0
+AL.US,D,20120418,000000,21.9839,21.9839,21.5731,21.6607,242053.26783954,0
+AL.US,D,20120419,000000,21.6804,21.9908,21.5001,21.9839,226748.10334215,0
+AL.US,D,20120420,000000,21.9839,22.3414,21.8302,22.2508,305489.09357476,0
+AL.US,D,20120423,000000,22.1345,22.1345,21.6263,22.039,213685.51700705,0
+AL.US,D,20120424,000000,22.0105,22.2596,21.9375,22.1542,219648.80542956,0
+AL.US,D,20120425,000000,21.7849,22.2773,21.4381,22.1247,916086.58049302,0
+AL.US,D,20120426,000000,22.0627,22.2133,21.5899,21.7702,547528.14860567,0
+AL.US,D,20120427,000000,21.7702,21.7702,21.1347,21.2451,552004.16812471,0
+AL.US,D,20120430,000000,21.3396,21.4904,20.8747,21.0165,579640.97451317,0
+AL.US,D,20120501,000000,20.9978,21.3396,20.7062,20.9102,776680.24700817,0
+AL.US,D,20120502,000000,20.8284,20.9013,20.3929,20.6057,752771.25728423,0
+AL.US,D,20120503,000000,20.5004,20.5703,20.1418,20.3123,763297.87247881,0
+AL.US,D,20120504,000000,20.2767,20.8186,20.2767,20.7319,510898.69515447,0
+AL.US,D,20120507,000000,20.6827,21.0963,20.5004,21.0431,384986.40826681,0
+AL.US,D,20120508,000000,20.9289,21.181,20.7161,21.1643,574263.45684651,0
+AL.US,D,20120509,000000,21.0165,21.6607,20.9013,21.3298,692833.81287417,0
+AL.US,D,20120510,000000,21.447,21.5169,21.115,21.1721,262885.18449426,0
+AL.US,D,20120511,000000,21.1062,21.3849,21.0875,21.3583,217382.87765308,0
+AL.US,D,20120514,000000,21.2638,21.3761,20.9978,21.0963,268376.40463001,0
+AL.US,D,20120515,000000,18.5235,20.4108,18.2487,20.0276,2016546.790587,0
+AL.US,D,20120516,000000,19.8828,20.2059,19.6267,20.0453,1055279.7218484,0
+AL.US,D,20120517,000000,20.0975,20.0975,19.1243,19.1952,759846.19038203,0
+AL.US,D,20120518,000000,19.1873,19.2888,18.0782,18.417,750254.57495543,0
+AL.US,D,20120521,000000,18.3973,18.9096,18.293,18.619,364211.34284664,0
+AL.US,D,20120522,000000,18.5155,18.945,18.5155,18.6939,250593.13542724,0
+AL.US,D,20120523,000000,18.5667,18.8219,18.0881,18.7323,406522.87414952,0
+AL.US,D,20120524,000000,18.7411,18.8465,18.3382,18.619,237523.44268783,0
+AL.US,D,20120525,000000,18.6288,18.6859,18.417,18.5667,301527.78076839,0
+AL.US,D,20120529,000000,18.7953,19.1144,18.751,19.0435,240471.58527873,0
+AL.US,D,20120530,000000,19.0238,19.1243,18.5235,18.8722,353510.11314597,0
+AL.US,D,20120531,000000,18.8308,18.945,18.4889,18.7037,496701.11452988,0
+AL.US,D,20120601,000000,18.5067,18.549,18.024,18.2387,275946.75562875,0
+AL.US,D,20120604,000000,18.2664,18.2851,17.7463,18.0437,373726.81822697,0
+AL.US,D,20120605,000000,18.0437,18.3973,18.0437,18.3294,461105.13530648,0
+AL.US,D,20120606,000000,18.427,18.7037,18.3127,18.5235,575697.93531791,0
+AL.US,D,20120607,000000,18.6387,18.8121,18.2309,18.2387,475852.9546653,0
+AL.US,D,20120608,000000,18.2487,18.3737,17.9807,18.2309,862375.36146518,0
+AL.US,D,20120611,000000,18.3382,18.4564,17.9974,18.0516,670721.7282418,0
+AL.US,D,20120612,000000,18.1304,18.2751,18.024,18.0959,618300.82919778,0
+AL.US,D,20120613,000000,18.1304,18.221,17.9275,18.0959,860406.88746941,0
+AL.US,D,20120614,000000,18.0595,18.4073,17.9186,18.0063,1063313.0043284,0
+AL.US,D,20120615,000000,18.0437,18.1245,17.7747,17.7837,931107.48881773,0
+AL.US,D,20120618,000000,17.7463,17.962,17.6488,17.8191,947531.40439474,0
+AL.US,D,20120619,000000,17.829,18.6672,17.829,18.2309,979342.71571908,0
+AL.US,D,20120620,000000,18.2309,18.3294,17.7108,17.7186,1198705.2345747,0
+AL.US,D,20120621,000000,17.6488,17.8999,17.4625,17.5493,931471.94583913,0
+AL.US,D,20120622,000000,17.5403,17.7463,17.2922,17.3187,2313540.6854013,0
+AL.US,D,20120625,000000,17.239,17.2745,16.8903,16.9976,434287.59581569,0
+AL.US,D,20120626,000000,17.0774,17.1119,16.6736,17.0676,470726.19155097,0
+AL.US,D,20120627,000000,17.0676,17.4261,16.9514,17.3384,356268.41322156,0
+AL.US,D,20120628,000000,17.2134,17.364,16.9789,17.2291,384621.95124541,0
+AL.US,D,20120629,000000,17.4528,17.7108,17.3187,17.3286,317131.4142471,0
+AL.US,D,20120702,000000,17.3286,18.1245,17.1503,17.3463,391347.65533106,0
+AL.US,D,20120703,000000,17.3286,17.6655,17.3286,17.5403,289405.27020436,0
+AL.US,D,20120705,000000,17.4882,17.5306,17.2745,17.4261,295765.50206799,0
+AL.US,D,20120706,000000,17.2745,17.3286,16.9701,17.1769,231033.26514524,0
+AL.US,D,20120709,000000,17.167,17.4882,17.0065,17.1119,194637.30783588,0
+AL.US,D,20120710,000000,17.2045,17.373,16.9888,16.9976,334060.89973121,0
+AL.US,D,20120711,000000,17.0597,17.2291,16.9701,17.0597,399558.59791895,0
+AL.US,D,20120712,000000,17.0065,17.2202,16.906,16.9888,268560.15594162,0
+AL.US,D,20120713,000000,17.0597,17.2645,17.0065,17.0419,292218.39111323,0
+AL.US,D,20120716,000000,17.0419,17.1306,16.8095,16.9701,425230.99111409,0
+AL.US,D,20120717,000000,17.0242,17.1119,16.7464,16.7641,396315.03194859,0
+AL.US,D,20120718,000000,16.8095,16.9789,16.4893,16.6361,387331.52169139,0
+AL.US,D,20120719,000000,16.7021,16.9976,16.7021,16.8529,832341.66642069,0
+AL.US,D,20120720,000000,16.8429,17.3463,16.8429,17.3286,932433.34082315,0
+AL.US,D,20120723,000000,17.103,17.1217,16.8429,16.9602,577797.37019325,0
+AL.US,D,20120724,000000,16.8824,17.0508,16.8193,17.0065,579662.29372613,0
+AL.US,D,20120725,000000,17.0676,17.2645,16.9336,17.1858,416782.4915819,0
+AL.US,D,20120726,000000,17.3463,17.5954,16.9434,17.1572,245153.69052296,0
+AL.US,D,20120727,000000,17.2045,17.4705,17.1503,17.4182,178880.37906406,0
+AL.US,D,20120730,000000,17.4261,17.435,17.2291,17.3286,131944.60895209,0
+AL.US,D,20120731,000000,17.2922,17.5954,17.2645,17.5857,404902.61396526,0
+AL.US,D,20120801,000000,17.5857,17.756,17.1947,17.4182,274787.39652447,0
+AL.US,D,20120802,000000,17.4182,17.6655,17.1858,17.4084,345131.66245634,0
+AL.US,D,20120803,000000,17.569,18.4564,17.569,18.3205,249723.10849872,0
+AL.US,D,20120806,000000,18.3737,18.6387,18.3127,18.4634,249759.65572092,0
+AL.US,D,20120807,000000,18.5392,19.4898,18.5155,18.9548,293229.53092747,0
+AL.US,D,20120808,000000,18.8722,19.0809,18.7687,18.882,352130.45550789,0
+AL.US,D,20120809,000000,18.9283,19.143,18.7136,18.7687,477009.26816773,0
+AL.US,D,20120810,000000,19.2986,19.4641,18.3294,18.7776,538013.68842594,0
+AL.US,D,20120813,000000,18.7687,18.7687,17.765,18.3973,381784.46552174,0
+AL.US,D,20120814,000000,18.4978,18.7224,18.4073,18.4564,169333.43246459,0
+AL.US,D,20120815,000000,18.4073,18.5392,18.1392,18.4467,182240.69310534,0
+AL.US,D,20120816,000000,18.4791,18.5766,18.4073,18.4564,375355.20001617,0
+AL.US,D,20120817,000000,18.7687,19.2218,18.6288,19.0238,344149.96345999,0
+AL.US,D,20120820,000000,19.0632,19.2888,18.9283,19.274,480459.9350639,0
+AL.US,D,20120821,000000,19.2986,19.4731,18.9096,18.9637,298443.60129485,0
+AL.US,D,20120822,000000,18.9548,19.0889,18.5963,19.0238,249642.90765001,0
+AL.US,D,20120823,000000,19.0149,19.1243,18.5323,18.5864,236337.68836751,0
+AL.US,D,20120824,000000,18.6052,18.882,18.5323,18.7953,283397.31295472,0
+AL.US,D,20120827,000000,18.8465,19.0534,18.5067,18.619,296617.25538541,0
+AL.US,D,20120828,000000,18.5864,18.7598,18.5067,18.5235,173702.85591888,0
+AL.US,D,20120829,000000,18.5667,18.6475,18.4564,18.6131,117274.96004074,0
+AL.US,D,20120830,000000,18.6131,18.6131,18.3028,18.5067,391447.1449915,0
+AL.US,D,20120831,000000,18.5667,18.7864,18.417,18.427,146537.10261656,0
+AL.US,D,20120904,000000,18.5155,19.3814,18.4978,19.2986,448447.61401745,0
+AL.US,D,20120905,000000,19.1952,19.4641,19.0149,19.2474,353606.55720457,0
+AL.US,D,20120906,000000,19.0809,20.1231,18.5589,20.0197,1251408.3593902,0
+AL.US,D,20120907,000000,20.0276,20.2226,19.9468,20.0719,301443.51911721,0
+AL.US,D,20120910,000000,20.1507,20.3655,20.1231,20.2767,297326.88061648,0
+AL.US,D,20120911,000000,20.2383,20.2857,19.8277,19.8738,199488.9515831,0
+AL.US,D,20120912,000000,19.9182,20.1231,19.8187,20.0099,262913.61011153,0
+AL.US,D,20120913,000000,20,20.0887,19.8099,20.0197,250566.74021121,0
+AL.US,D,20120914,000000,19.9715,20.1152,19.8099,19.9182,528598.71790665,0
+AL.US,D,20120917,000000,19.9094,19.9616,19.4366,19.5351,299677.07004415,0
+AL.US,D,20120918,000000,19.5085,19.5449,18.7136,18.9884,713868.76965222,0
+AL.US,D,20120919,000000,18.9548,19.0977,18.8642,18.9007,705383.72289784,0
+AL.US,D,20120920,000000,18.7687,18.7864,17.8743,18.6574,1965631.4340576,0
+AL.US,D,20120921,000000,18.8564,18.9548,18.6475,18.945,953310.94150561,0
+AL.US,D,20120924,000000,18.8308,18.945,18.7136,18.7953,220270.10820698,0
+AL.US,D,20120925,000000,18.8121,18.9184,18.1156,18.2387,373866.91591208,0
+AL.US,D,20120926,000000,18.3028,18.3472,17.9807,18.0437,305658.63207776,0
+AL.US,D,20120927,000000,18.221,18.3569,18.0516,18.3028,452603.84534223,0
+AL.US,D,20120928,000000,18.155,18.3175,18.0497,18.229,448460.81162547,0
+AL.US,D,20121001,000000,18.3028,18.5235,18.0782,18.3973,314834.0152515,0
+AL.US,D,20121002,000000,18.4692,18.5067,18.3028,18.3737,197894.07141425,0
+AL.US,D,20121003,000000,18.3569,18.427,18.0151,18.1679,271952.95640264,0
+AL.US,D,20121004,000000,18.3127,18.3669,18.0959,18.1156,472220.56685875,0
+AL.US,D,20121005,000000,18.2487,18.5766,18.2487,18.5155,695000.25099022,0
+AL.US,D,20121008,000000,18.5667,18.6672,18.3826,18.4889,266104.38564982,0
+AL.US,D,20121009,000000,18.6387,18.7037,18.3028,18.3669,200425.98175232,0
+AL.US,D,20121010,000000,18.4367,18.7687,18.3669,18.549,263184.66867619,0
+AL.US,D,20121011,000000,18.6574,18.7776,18.4692,18.4978,200890.94363477,0
+AL.US,D,20121012,000000,18.4073,18.5323,18.3028,18.3826,247121.14931812,0
+AL.US,D,20121015,000000,18.3737,18.4564,18.2023,18.3472,234590.52810617,0
+AL.US,D,20121016,000000,18.4073,18.417,18.2023,18.3826,157361.17159184,0
+AL.US,D,20121017,000000,18.4564,18.7136,18.2751,18.3382,350523.39293164,0
+AL.US,D,20121018,000000,18.3826,18.5067,18.3382,18.3973,216227.57935127,0
+AL.US,D,20121019,000000,18.3669,18.5667,17.9886,18.293,277671.58147652,0
+AL.US,D,20121022,000000,18.3028,18.4367,18.2023,18.2487,274605.67561409,0
+AL.US,D,20121023,000000,18.1304,18.293,18.0339,18.2309,319901.89673007,0
+AL.US,D,20121024,000000,18.2751,18.3669,18.0595,18.1058,392752.69298458,0
+AL.US,D,20121025,000000,18.1482,18.3294,18.1156,18.2574,274136.65292917,0
+AL.US,D,20121026,000000,18.2851,18.6288,18.1679,18.6288,416627.16588755,0
+AL.US,D,20121031,000000,18.8032,18.8032,18.4889,18.6052,492106.3165387,0
+AL.US,D,20121101,000000,18.5963,18.8219,18.5155,18.8219,398921.05193166,0
+AL.US,D,20121102,000000,18.9805,19.2218,18.6475,18.8308,311189.44503753,0
+AL.US,D,20121105,000000,18.8308,19.3459,18.7136,19.2573,484498.40311713,0
+AL.US,D,20121106,000000,19.3529,19.9715,19.3529,19.7922,672225.24035513,0
+AL.US,D,20121107,000000,19.5883,19.7743,19.1519,19.2041,696768.7304645,0
+AL.US,D,20121108,000000,19.2671,19.6621,19.0435,19.0889,338946.04509878,0
+AL.US,D,20121109,000000,19.1873,20.1773,19.1873,19.7419,810151.41134082,0
+AL.US,D,20121112,000000,20.1152,20.329,19.6533,19.9546,573216.78501069,0
+AL.US,D,20121113,000000,19.8099,20.7062,19.801,20.329,1024793.2473288,0
+AL.US,D,20121114,000000,20.3565,20.5959,19.8907,20.0453,881218.50011178,0
+AL.US,D,20121115,000000,20.0276,20.3024,19.9546,20.1231,514383.8788716,0
+AL.US,D,20121116,000000,20.1773,20.2857,20.0197,20.1329,555371.58857031,0
+AL.US,D,20121119,000000,20.2857,20.653,19.9281,20.0099,779224.33975363,0
+AL.US,D,20121120,000000,19.8907,20.0887,19.7499,19.7656,510331.19800972,0
+AL.US,D,20121121,000000,19.8828,20.0975,19.801,19.8651,256204.14923575,0
+AL.US,D,20121123,000000,19.9902,20.1231,19.9182,20.0354,140304.78603063,0
+AL.US,D,20121126,000000,20.0719,20.2767,19.8187,20.2226,477824.47426294,0
+AL.US,D,20121127,000000,20.1586,20.329,19.9803,20.2483,591236.59595714,0
+AL.US,D,20121128,000000,20.1862,20.268,19.9182,20.0975,378792.66930431,0
+AL.US,D,20121129,000000,20.1675,20.3024,20.0453,20.2226,311796.53500632,0
+AL.US,D,20121130,000000,20.2383,20.3014,19.7656,19.8818,621138.31492147,0
+AL.US,D,20121203,000000,19.9182,20.1507,19.6808,20.1152,439611.30784968,0
+AL.US,D,20121204,000000,20.1773,20.2295,19.8277,20.1586,788716.46551979,0
+AL.US,D,20121205,000000,20.1862,20.3024,20.0541,20.1675,397073.38680926,0
+AL.US,D,20121206,000000,20.2383,20.2857,20.0887,20.1586,393979.05532956,0
+AL.US,D,20121207,000000,20.1773,20.3024,20.0354,20.2925,772787.96784373,0
+AL.US,D,20121210,000000,20.1862,20.4108,20.1675,20.258,864630.12203488,0
+AL.US,D,20121211,000000,20.3565,20.5083,20.2295,20.3201,333151.27997864,0
+AL.US,D,20121212,000000,20.3742,20.4847,20.0276,20.0975,465908.04942409,0
+AL.US,D,20121213,000000,20.0541,20.2226,19.7656,19.8277,239209.69091215,0
+AL.US,D,20121214,000000,19.8364,19.8364,19.2819,19.3913,314560.9262856,0
+AL.US,D,20121217,000000,19.401,19.8277,19.2573,19.6354,457032.15043228,0
+AL.US,D,20121218,000000,19.6354,20.0099,19.5085,19.8364,369386.83559058,0
+AL.US,D,20121219,000000,19.8099,20.0197,19.5164,19.8364,707895.32922356,0
+AL.US,D,20121220,000000,19.8828,19.9546,19.6267,19.6533,306902.2528332,0
+AL.US,D,20121221,000000,19.5085,19.5262,19.2041,19.41,520019.25749491,0
+AL.US,D,20121224,000000,19.3626,19.4808,19.0809,19.2888,135697.80563204,0
+AL.US,D,20121226,000000,19.2573,19.3626,18.9184,19.0534,587755.47304247,0
+AL.US,D,20121227,000000,19.0238,19.1144,18.8396,18.9884,338765.33938901,0
+AL.US,D,20121228,000000,18.9637,19.1873,18.8642,19.0061,352135.53151096,0
+AL.US,D,20121231,000000,18.9982,19.5883,18.9361,19.213,250181.97917748,0
+AL.US,D,20130102,000000,19.5706,19.6267,19.4366,19.6267,379670.81783776,0
+AL.US,D,20130103,000000,19.6354,19.9468,19.5351,19.8099,631485.23960689,0
+AL.US,D,20130104,000000,19.8738,19.9546,19.7143,19.7833,289878.35369174,0
+AL.US,D,20130107,000000,19.8277,20.196,19.6533,20.0719,716017.94935778,0
+AL.US,D,20130108,000000,20.0887,20.2137,19.4178,19.5883,676680.95586184,0
+AL.US,D,20130109,000000,19.6965,19.7055,19.4641,19.5606,294182.80430656,0
+AL.US,D,20130110,000000,19.6898,19.7656,19.5803,19.6808,135057.21404289,0
+AL.US,D,20130111,000000,19.7656,20.064,19.7055,20.0453,340639.39972743,0
+AL.US,D,20130114,000000,20.1064,20.3655,20.0453,20.2767,516454.88812967,0
+AL.US,D,20130115,000000,20.2767,20.3742,19.7242,20.0453,622801.21353162,0
+AL.US,D,20130116,000000,20.064,20.1773,19.9715,20.0887,511363.65703691,0
+AL.US,D,20130117,000000,20.2857,20.4019,20.0453,20.329,385105.18673896,0
+AL.US,D,20130118,000000,20.3929,20.9663,20.2767,20.9476,797747.69020597,0
+AL.US,D,20130122,000000,21.0431,21.0875,20.2857,20.4108,418229.1524607,0
+AL.US,D,20130123,000000,20.5438,20.5959,20.2383,20.5535,429259.30716117,0
+AL.US,D,20130124,000000,20.7161,20.919,20.5358,20.5792,503044.08798304,0
+AL.US,D,20130125,000000,20.7249,21.4381,20.6905,21.1062,475338.24795264,0
+AL.US,D,20130128,000000,21.1062,21.3298,20.8008,21.1997,392990.24992889,0
+AL.US,D,20130129,000000,21.1062,21.2086,20.8835,21.1643,294667.05500072,0
+AL.US,D,20130130,000000,21.2362,21.3928,21.1062,21.1997,403533.10833333,0
+AL.US,D,20130131,000000,21.2273,21.4283,21.181,21.3298,312775.18840083,0
+AL.US,D,20130201,000000,21.4834,21.8667,21.3928,21.8124,549926.05246233,0
+AL.US,D,20130204,000000,22.296,22.296,21.8577,21.8764,484841.54092558,0
+AL.US,D,20130205,000000,22.039,22.2596,21.9839,22.2133,458284.90799328,0
+AL.US,D,20130206,000000,22.2409,22.5621,22.2133,22.4123,350131.5254936,0
+AL.US,D,20130207,000000,22.4783,23.0378,22.4783,22.8408,390261.39067119,0
+AL.US,D,20130208,000000,22.958,23.5303,22.8506,23.16,399197.1864994,0
+AL.US,D,20130211,000000,23.3077,23.4663,22.9669,23.2712,446441.57759885,0
+AL.US,D,20130212,000000,23.3077,23.35,23.0555,23.0979,484574.54316338,0
+AL.US,D,20130213,000000,23.0979,23.2801,22.9866,23.1412,489878.96638565,0
+AL.US,D,20130214,000000,23.0891,23.5214,23.0732,23.4476,335687.25111917,0
+AL.US,D,20130215,000000,23.4663,23.683,23.42,23.617,789023.05610603,0
+AL.US,D,20130219,000000,23.683,23.7274,23.4298,23.5491,559904.45932388,0
+AL.US,D,20130220,000000,23.6554,24.4425,23.6554,23.7717,831375.19543359,0
+AL.US,D,20130221,000000,23.8159,23.9528,23.42,23.6554,594312.65382575,0
+AL.US,D,20130222,000000,23.8179,24.2198,23.685,23.8524,624555.48019729,0
+AL.US,D,20130225,000000,24.0396,24.3961,23.8072,23.8072,479860.96670004,0
+AL.US,D,20130226,000000,23.8072,24.083,23.028,23.4387,673092.22168179,0
+AL.US,D,20130227,000000,23.3855,24.3036,23.2801,24.0573,455310.37018635,0
+AL.US,D,20130228,000000,24.2602,24.5233,24.1637,24.2779,743256.7971045,0
+AL.US,D,20130301,000000,24.6936,25.5604,24.0426,25.4807,1131610.6258169,0
+AL.US,D,20130304,000000,25.6599,25.6786,25.0788,25.4551,769958.60372499,0
+AL.US,D,20130305,000000,25.716,25.9899,25.5871,25.6963,690947.57012834,0
+AL.US,D,20130306,000000,26.0165,26.5553,25.5871,25.595,723386.27543381,0
+AL.US,D,20130307,000000,25.5516,25.7841,25.3289,25.4649,683420.87275611,0
+AL.US,D,20130308,000000,25.4738,25.7939,25.3566,25.7516,472525.12704376,0
+AL.US,D,20130311,000000,25.8038,25.8127,25.2768,25.4029,360158.66198476,0
+AL.US,D,20130312,000000,25.4807,25.5053,25.0857,25.3102,415271.87306425,0
+AL.US,D,20130313,000000,25.4738,25.8678,25.393,25.5604,376442.47987664,0
+AL.US,D,20130314,000000,25.4029,25.9988,25.4029,25.8678,783060.78288415,0
+AL.US,D,20130315,000000,26.0165,26.6882,25.6786,26.2352,1236910.279383,0
+AL.US,D,20130318,000000,26.2155,26.2441,25.8579,25.92,683795.48178368,0
+AL.US,D,20130319,000000,25.9634,26.0806,25.2768,25.724,491900.23081351,0
+AL.US,D,20130320,000000,25.8038,26.0068,25.6215,25.9367,727706.96925849,0
+AL.US,D,20130321,000000,25.9367,26.4194,25.9121,25.9121,610868.54548292,0
+AL.US,D,20130322,000000,25.9634,26.119,25.7939,25.8766,255298.59028565,0
+AL.US,D,20130325,000000,26.0539,26.1377,25.8127,25.9367,297541.0879466,0
+AL.US,D,20130326,000000,25.9899,26.119,25.8678,25.9457,451566.31031195,0
+AL.US,D,20130327,000000,25.92,25.9988,25.7427,25.9811,308845.34681357,0
+AL.US,D,20130328,000000,26.0452,26.2589,25.8943,26.2254,303853.60538126,0
+AL.US,D,20130401,000000,26.1643,26.182,25.4472,25.8402,369436.5804208,0
+AL.US,D,20130402,000000,25.8314,26.0165,25.393,25.523,380952.00101604,0
+AL.US,D,20130403,000000,25.4472,25.927,24.1391,24.3243,934000.81057534,0
+AL.US,D,20130404,000000,24.2889,24.8285,24.2011,24.5694,630443.64377416,0
+AL.US,D,20130405,000000,24.2809,24.3144,23.7017,24.2268,423040.18818325,0
+AL.US,D,20130408,000000,24.3528,25.1596,24.3528,25.1418,509844.91691432,0
+AL.US,D,20130409,000000,25.3201,26.2746,25.0236,25.1596,414794.7287744,0
+AL.US,D,20130410,000000,25.2581,25.7516,25.1221,25.5132,366555.4410706,0
+AL.US,D,20130411,000000,25.716,25.9988,25.5604,25.9457,391613.63789264,0
+AL.US,D,20130412,000000,25.8766,26.0716,25.6028,25.8579,205450.20960437,0
+AL.US,D,20130415,000000,25.716,25.7683,25.0955,25.2029,344006.82017304,0
+AL.US,D,20130416,000000,25.3743,25.8856,25.3743,25.716,287276.39451113,0
+AL.US,D,20130417,000000,25.5319,25.6412,24.7193,24.7655,392565.89607111,0
+AL.US,D,20130418,000000,24.7824,24.9813,23.55,23.8259,625585.90882324,0
+AL.US,D,20130419,000000,23.8101,24.0239,23.7471,23.881,385236.14761852,0
+AL.US,D,20130422,000000,23.888,24.0071,23.5598,23.7017,326138.27411847,0
+AL.US,D,20130423,000000,23.8346,23.888,23.6583,23.7914,324124.11609493,0
+AL.US,D,20130424,000000,23.7471,23.881,23.4604,23.6199,363123.04778552,0
+AL.US,D,20130425,000000,23.5234,23.8002,22.7798,23.6121,598078.0329131,0
+AL.US,D,20130426,000000,23.6121,23.7471,23.4328,23.676,291238.72251812,0
+AL.US,D,20130429,000000,23.7914,24.2976,23.676,24.272,507046.00881408,0
+AL.US,D,20130430,000000,24.3341,24.938,24.0426,24.606,410644.58865332,0
+AL.US,D,20130501,000000,24.4986,24.6158,24.2455,24.4089,322182.03731518,0
+AL.US,D,20130502,000000,24.5075,24.8759,24.4365,24.7734,339956.16971239,0
+AL.US,D,20130503,000000,24.9202,25.523,24.8473,25.2581,297012.1684253,0
+AL.US,D,20130506,000000,25.0699,25.4974,25.0502,25.3024,262311.59614582,0
+AL.US,D,20130507,000000,25.3842,26.4815,25.2314,26.2933,513223.5045667,0
+AL.US,D,20130508,000000,26.579,26.6263,26.1968,26.309,543404.40370063,0
+AL.US,D,20130509,000000,26.8321,27.7295,26.6194,27.3492,1489489.1472165,0
+AL.US,D,20130510,000000,25.8501,27.0025,25.5792,26.8321,1527094.2084605,0
+AL.US,D,20130513,000000,27.0843,27.0843,26.0539,26.4194,691985.10515861,0
+AL.US,D,20130514,000000,26.3307,26.4638,25.2314,25.3743,1050017.937052,0
+AL.US,D,20130515,000000,25.1842,27.1917,25.132,27.0025,915247.00958301,0
+AL.US,D,20130516,000000,26.8775,27.0902,26.3219,26.4037,535339.65000155,0
+AL.US,D,20130517,000000,26.2903,26.8685,26.2903,26.7219,234227.08628539,0
+AL.US,D,20130520,000000,26.7593,27.2971,26.7416,26.8608,381926.59360807,0
+AL.US,D,20130521,000000,26.8224,27.1099,26.7593,26.8685,351123.37649611,0
+AL.US,D,20130522,000000,26.8144,26.9376,26.3022,26.3307,472021.58753787,0
+AL.US,D,20130523,000000,25.7683,25.9544,25.2314,25.7594,727898.84217504,0
+AL.US,D,20130524,000000,25.7063,25.9544,25.3842,25.8402,230047.50534643,0
+AL.US,D,20130528,000000,25.8766,26.5268,25.4885,25.8314,458737.68746833,0
+AL.US,D,20130529,000000,25.5792,25.6127,24.545,25.1842,680240.24922399,0
+AL.US,D,20130530,000000,25.0502,25.0502,24.2268,24.5617,1283966.8583685,0
+AL.US,D,20130531,000000,24.3892,25.526,24.3243,25.0423,4324000.3330905,0
+AL.US,D,20130603,000000,25.1418,25.6215,25.0088,25.5703,1193185.5888217,0
+AL.US,D,20130604,000000,25.6314,25.7594,24.8847,24.9202,1160057.5622975,0
+AL.US,D,20130605,000000,25.0404,25.0404,23.9164,24.2809,968286.16580258,0
+AL.US,D,20130606,000000,24.344,24.6936,24.3066,24.6849,452329.74117571,0
+AL.US,D,20130607,000000,25.0404,25.0601,24.1755,24.2011,665402.07701027,0
+AL.US,D,20130610,000000,24.2455,24.6849,24.0672,24.6849,550952.4202858,0
+AL.US,D,20130611,000000,24.4552,24.6849,24.1932,24.4729,329901.62280458,0
+AL.US,D,20130612,000000,24.5694,24.729,24.2455,24.3617,297921.78817787,0
+AL.US,D,20130613,000000,24.6532,25.1901,24.3942,25.0748,778575.62655955,0
+AL.US,D,20130614,000000,25.0118,25.1379,24.6986,24.8345,299094.34489017,0
+AL.US,D,20130617,000000,24.9694,25.2817,24.7872,24.934,186417.22844245,0
+AL.US,D,20130618,000000,24.9961,25.4787,24.9961,25.4275,317143.59665449,0
+AL.US,D,20130619,000000,25.4787,25.4787,25.0118,25.0561,197276.82943931,0
+AL.US,D,20130620,000000,24.934,24.934,24.1351,24.1617,437752.47552049,0
+AL.US,D,20130621,000000,24.3291,24.3291,23.2486,23.68,817449.68857429,0
+AL.US,D,20130624,000000,23.3904,23.482,22.497,23.4368,1024353.6654617,0
+AL.US,D,20130625,000000,23.5471,24.1351,23.2949,23.9115,842792.14156901,0
+AL.US,D,20130626,000000,24.1715,24.2485,23.7342,23.9204,287192.13285995,0
+AL.US,D,20130627,000000,24.0563,24.4946,24.0376,24.4869,441153.39758645,0
+AL.US,D,20130628,000000,24.4513,24.8896,24.2149,24.6986,919577.85541385,0
+AL.US,D,20130701,000000,24.5479,24.6455,24.3657,24.4513,463598.4680211,0
+AL.US,D,20130702,000000,24.4228,24.7143,24.276,24.4513,432484.59952043,0
+AL.US,D,20130703,000000,24.4041,24.6455,24.3193,24.541,263729.83140736,0
+AL.US,D,20130705,000000,24.6809,24.8158,24.3016,24.5744,241396.43304054,0
+AL.US,D,20130708,000000,24.6632,24.9764,24.6208,24.8532,472571.82627212,0
+AL.US,D,20130709,000000,24.8345,25.2276,24.8246,25.066,443994.94411259,0
+AL.US,D,20130710,000000,25.0561,25.1379,24.7872,24.9419,406204.10115588,0
+AL.US,D,20130711,000000,25.1655,25.1812,24.8434,25.1379,347693.01361228,0
+AL.US,D,20130712,000000,25.1556,25.461,25.1556,25.461,641123.55426186,0
+AL.US,D,20130715,000000,25.5033,25.721,25.1901,25.4511,615948.60936889,0
+AL.US,D,20130716,000000,25.4452,25.5989,25.3438,25.5112,514123.98751373,0
+AL.US,D,20130717,000000,25.5112,25.721,25.3536,25.5201,751370.28043318,0
+AL.US,D,20130718,000000,25.5201,25.8284,25.4275,25.5112,1116864.8368593,0
+AL.US,D,20130719,000000,25.5575,25.5575,25.263,25.5201,394863.2950667,0
+AL.US,D,20130722,000000,25.4856,25.7122,25.3162,25.6185,772104.7378287,0
+AL.US,D,20130723,000000,25.591,25.8549,25.591,25.6659,664042.72338451,0
+AL.US,D,20130724,000000,25.6846,25.6846,24.9764,25.0197,628873.12842012,0
+AL.US,D,20130725,000000,24.9064,25.0748,24.6886,24.7617,331445.74294259,0
+AL.US,D,20130726,000000,24.6011,25.0384,24.4138,25.0197,499088.86638038,0
+AL.US,D,20130729,000000,24.9241,25.1556,24.6375,24.9064,315767.99981886,0
+AL.US,D,20130730,000000,24.9961,25.263,24.8345,25.1379,347738.69764003,0
+AL.US,D,20130731,000000,25.1281,25.2531,24.8986,24.9596,352001.52502956,0
+AL.US,D,20130801,000000,25.263,25.2817,24.8896,25.0295,531931.62153128,0
+AL.US,D,20130802,000000,24.9241,24.9961,24.5666,24.9419,476818.41045179,0
+AL.US,D,20130805,000000,24.9419,25.1556,24.7617,24.8986,542411.5374975,0
+AL.US,D,20130806,000000,24.8719,24.8719,24.1805,24.5026,649807.58033713,0
+AL.US,D,20130807,000000,24.5123,24.5921,24.2395,24.4946,733502.74957924,0
+AL.US,D,20130808,000000,24.541,24.6455,24.3291,24.4415,539499.94212879,0
+AL.US,D,20130809,000000,24.1884,24.6632,24.0563,24.1351,779615.19199105,0
+AL.US,D,20130812,000000,24.0623,24.1884,23.5087,24.143,1114344.0937281,0
+AL.US,D,20130813,000000,24.143,24.2238,23.9302,24.1805,949883.62422364,0
+AL.US,D,20130814,000000,24.2395,24.4779,24.1962,24.3291,702488.370739,0
+AL.US,D,20130815,000000,24.1884,24.2061,23.6702,23.9588,511960.59499953,0
+AL.US,D,20130816,000000,23.8663,24.0475,23.5717,23.6702,496008.74770931,0
+AL.US,D,20130819,000000,23.5185,23.6239,23.1136,23.2674,532921.44213256,0
+AL.US,D,20130820,000000,23.2762,23.5805,23.0703,23.4446,575191.35021017,0
+AL.US,D,20130821,000000,23.4171,23.4171,23.1757,23.2121,368653.86074531,0
+AL.US,D,20130822,000000,23.222,23.8928,23.2121,23.7342,282625.76048603,0
+AL.US,D,20130823,000000,23.8219,23.9302,23.4368,23.8219,293798.04327283,0
+AL.US,D,20130826,000000,23.6957,24.0475,23.5895,23.8486,486290.23220562,0
+AL.US,D,20130827,000000,23.6338,23.6525,23.4269,23.5638,344829.13267257,0
+AL.US,D,20130828,000000,23.3629,23.4988,23.1659,23.3303,403492.50030866,0
+AL.US,D,20130829,000000,23.3126,23.555,23.1944,23.4269,499443.17139559,0
+AL.US,D,20130830,000000,23.4171,23.5087,23.0427,23.0939,330540.18399249,0
+AL.US,D,20130903,000000,23.3668,23.4486,23.151,23.289,325930.15799205,0
+AL.US,D,20130904,000000,23.3166,23.5855,23.2712,23.4486,413977.49227796,0
+AL.US,D,20130905,000000,23.6042,24.2011,23.5027,24.148,454212.9383197,0
+AL.US,D,20130906,000000,24.2356,24.2356,23.7371,23.7717,637084.071008,0
+AL.US,D,20130909,000000,23.7491,24.2149,23.5717,24.0199,348504.15890502,0
+AL.US,D,20130910,000000,24.0849,24.2268,23.9716,24.1844,464798.43515004,0
+AL.US,D,20130911,000000,24.081,24.5223,23.9401,24.3854,468766.85436073,0
+AL.US,D,20130912,000000,24.4041,24.5744,24.1884,24.2927,552216.34505361,0
+AL.US,D,20130913,000000,24.3991,24.4178,24.1114,24.2809,321081.55984668,0
+AL.US,D,20130916,000000,24.5272,24.545,24.2445,24.3705,260483.21983515,0
+AL.US,D,20130917,000000,24.3066,24.9557,24.1932,24.8385,732549.47620016,0
+AL.US,D,20130918,000000,24.7567,25.5082,24.5704,25.4481,630298.47008597,0
+AL.US,D,20130919,000000,25.526,25.5349,25.062,25.1428,761967.95967093,0
+AL.US,D,20130920,000000,25.1142,25.2324,25.0355,25.1862,844742.3419537,0
+AL.US,D,20130923,000000,25.0877,25.1773,24.8385,24.8582,626989.93127614,0
+AL.US,D,20130924,000000,24.9113,24.9744,24.6492,24.7744,455340.82620485,0
+AL.US,D,20130925,000000,24.7744,25.062,24.6492,24.8857,792518.39182933,0
+AL.US,D,20130926,000000,24.8769,25.0808,24.7744,24.9478,560727.78702403,0
+AL.US,D,20130927,000000,24.8857,24.9557,24.7016,24.7567,285324.16372521,0
+AL.US,D,20130930,000000,24.6415,24.9744,24.5627,24.7833,531985.42716397,0
+AL.US,D,20131001,000000,24.7833,25.5349,24.7833,25.395,552942.21349454,0
+AL.US,D,20131002,000000,25.2324,25.5811,25.0965,25.5447,495885.90843469,0
+AL.US,D,20131003,000000,25.5447,25.6728,25.0108,25.0423,572159.9611687,0
+AL.US,D,20131004,000000,25.0522,25.3211,25.0522,25.2423,461783.28931844,0
+AL.US,D,20131007,000000,25.1142,25.3496,25.0355,25.2236,314047.23477356,0
+AL.US,D,20131008,000000,25.2147,25.3585,24.729,24.8946,382842.30456434,0
+AL.US,D,20131009,000000,24.9557,25.0423,24.536,24.8483,463993.381061,0
+AL.US,D,20131010,000000,25.0877,25.5447,25.0719,25.526,818169.46581153,0
+AL.US,D,20131011,000000,25.4994,25.7871,25.4994,25.6629,814392.91951741,0
+AL.US,D,20131014,000000,25.4481,25.6905,25.3861,25.6728,718087.94341525,0
+AL.US,D,20131015,000000,25.6531,25.6816,25.4147,25.589,519763.42693951,0
+AL.US,D,20131016,000000,25.727,25.8885,25.5447,25.6245,465494.86277311,0
+AL.US,D,20131017,000000,25.5536,25.7781,25.5536,25.6905,573425.91633772,0
+AL.US,D,20131018,000000,25.8698,25.9841,25.718,25.8068,665015.28557532,0
+AL.US,D,20131021,000000,25.8155,26.0106,25.8155,25.8963,433837.86194249,0
+AL.US,D,20131022,000000,25.9751,26.2017,25.8963,25.9486,597209.0211852,0
+AL.US,D,20131023,000000,25.9486,26.5307,25.8963,26.4224,1190665.8608911,0
+AL.US,D,20131024,000000,26.5219,26.8174,26.4855,26.7633,583096.71741243,0
+AL.US,D,20131025,000000,26.8558,27.106,26.6845,27.0882,520085.24553499,0
+AL.US,D,20131028,000000,27.2843,27.302,27.0154,27.302,952257.16326548,0
+AL.US,D,20131029,000000,27.3295,27.6143,26.8459,27.1326,465032.94649251,0
+AL.US,D,20131030,000000,27.0961,27.2242,26.512,26.6144,613497.91508018,0
+AL.US,D,20131031,000000,26.5504,26.6341,26.3426,26.3426,454998.70359702,0
+AL.US,D,20131101,000000,26.3691,26.906,26.3337,26.8459,411156.24976415,0
+AL.US,D,20131104,000000,27.0636,27.4754,26.9523,27.3995,389377.15093405,0
+AL.US,D,20131105,000000,27.3295,27.3729,26.8656,27.0813,501434.99500558,0
+AL.US,D,20131106,000000,27.2507,27.6881,27.2419,27.5798,578197.35923622,0
+AL.US,D,20131107,000000,27.5542,27.6517,26.8962,27.0154,460018.87064661,0
+AL.US,D,20131108,000000,27.0252,28.549,27.0252,28.5205,865960.03484277,0
+AL.US,D,20131111,000000,28.4841,28.6485,28.3757,28.4387,400630.64977019,0
+AL.US,D,20131112,000000,28.5205,28.6841,28.2466,28.621,835891.82297729,0
+AL.US,D,20131113,000000,28.7095,28.8267,28.4476,28.819,491608.86823651,0
+AL.US,D,20131114,000000,28.9224,29.6503,28.7095,29.5597,669901.4461435,0
+AL.US,D,20131115,000000,29.7212,29.9743,29.6503,29.8286,566777.36749896,0
+AL.US,D,20131118,000000,29.8571,30.0718,29.4642,29.5675,427796.40307251,0
+AL.US,D,20131119,000000,29.5164,30.0798,29.4179,29.5084,472750.50158067,0
+AL.US,D,20131120,000000,29.6503,29.7754,29.2593,29.3528,367014.31174934,0
+AL.US,D,20131121,000000,27.762,28.2466,27.563,28.2004,8312279.9134417,0
+AL.US,D,20131122,000000,28.2092,28.2279,27.955,28.0645,1268575.4018186,0
+AL.US,D,20131125,000000,28.2092,28.3422,28.0842,28.2752,1282423.753431,0
+AL.US,D,20131126,000000,28.2752,28.4298,28.1737,28.1914,900086.00357318,0
+AL.US,D,20131127,000000,28.3156,28.4929,28.2279,28.4654,813719.84150853,0
+AL.US,D,20131129,000000,28.5746,28.5746,28.3481,28.3757,687022.80454418,0
+AL.US,D,20131202,000000,28.5116,28.6751,28.3658,28.6564,836087.75669632,0
+AL.US,D,20131203,000000,28.549,28.6751,27.8635,27.8822,734842.81439328,0
+AL.US,D,20131204,000000,27.83,27.955,27.2665,27.7532,741512.68244501,0
+AL.US,D,20131205,000000,27.6615,27.7709,27.5275,27.6143,401331.1381957,0
+AL.US,D,20131206,000000,27.6714,27.9827,27.632,27.965,714576.36448207,0
+AL.US,D,20131209,000000,28.0102,28.3658,27.9737,28.3422,487899.3251831,0
+AL.US,D,20131210,000000,28.3422,28.4298,28.1363,28.2191,721894.94572787,0
+AL.US,D,20131211,000000,28.2752,28.2752,27.7709,27.8221,502491.81884756,0
+AL.US,D,20131212,000000,27.8044,28.2466,27.6615,28.0919,624554.46499667,0
+AL.US,D,20131213,000000,28.0842,28.2004,27.6802,27.7256,837081.63810007,0
+AL.US,D,20131216,000000,28.1737,28.2752,27.965,28.0999,854420.24943272,0
+AL.US,D,20131217,000000,28.0448,28.2092,27.6408,27.697,906602.57633179,0
+AL.US,D,20131218,000000,27.7945,27.8141,27.1966,27.4645,1260420.2952647,0
+AL.US,D,20131219,000000,27.5275,27.5532,27.3729,27.4911,1023539.4745671,0
+AL.US,D,20131220,000000,27.5098,27.9924,27.3385,27.9827,1317960.8510187,0
+AL.US,D,20131223,000000,28.1186,28.2841,27.955,28.2841,1009323.6203315,0
+AL.US,D,20131224,000000,28.2279,28.357,28.1186,28.2466,265916.57353573,0
+AL.US,D,20131226,000000,28.2279,28.2909,28.0279,28.0842,484131.91569451,0
+AL.US,D,20131227,000000,28.1274,28.1639,27.6802,27.7945,736498.60659913,0
+AL.US,D,20131230,000000,27.8044,28.0102,27.7522,27.9068,614134.44586684,0
+AL.US,D,20131231,000000,27.9166,28.0181,27.7078,27.8723,336148.15219915,0
+AL.US,D,20140102,000000,27.8635,27.8635,27.2498,27.3808,526643.44151889,0
+AL.US,D,20140103,000000,27.4083,27.7522,27.4083,27.5177,424746.74041993,0
+AL.US,D,20140106,000000,27.631,27.8141,27.3729,27.3729,605319.45891203,0
+AL.US,D,20140107,000000,27.3808,27.6507,27.1237,27.1483,647544.6981625,0
+AL.US,D,20140108,000000,27.105,27.3542,26.9129,27.2931,613234.97812045,0
+AL.US,D,20140109,000000,27.3197,28.423,27.2931,28.3422,1167010.6713213,0
+AL.US,D,20140110,000000,28.3166,28.7382,28.2989,28.6751,1035326.9689277,0
+AL.US,D,20140113,000000,28.5933,28.8437,28.5205,28.6013,900363.15334155,0
+AL.US,D,20140114,000000,28.6485,28.7479,27.6605,27.697,1527679.9792162,0
+AL.US,D,20140115,000000,28.1186,28.4564,28.0014,28.357,575670.52490125,0
+AL.US,D,20140116,000000,28.2092,28.4476,28.0842,28.1914,315915.20390828,0
+AL.US,D,20140117,000000,28.2279,28.5589,28.1274,28.5205,661121.99121026,0
+AL.US,D,20140121,000000,28.8514,29.1469,28.7736,29.1469,1336515.6726902,0
+AL.US,D,20140122,000000,29.1755,29.5518,29.1194,29.5104,749012.9846012,0
+AL.US,D,20140123,000000,29.3459,29.3735,29.0416,29.2149,441784.85237003,0
+AL.US,D,20140124,000000,29.0681,29.1194,28.4141,28.4397,974198.69419425,0
+AL.US,D,20140127,000000,28.4308,28.6928,28.2565,28.2663,883082.40844406,0
+AL.US,D,20140128,000000,28.423,28.8781,28.423,28.7095,833686.80723782,0
+AL.US,D,20140129,000000,28.3422,29.1666,28.3245,28.4053,885375.74663717,0
+AL.US,D,20140130,000000,28.6013,28.6662,28.3767,28.5116,506909.97193144,0
+AL.US,D,20140131,000000,28.0919,28.6013,27.8979,28.2368,407721.82607784,0
+AL.US,D,20140203,000000,28.3067,28.3245,27.2754,27.4547,732128.16794422,0
+AL.US,D,20140204,000000,27.5443,28.1737,27.5443,28.0448,451684.07358349,0
+AL.US,D,20140205,000000,28.0014,28.0545,27.2232,27.2498,887087.37487694,0
+AL.US,D,20140206,000000,27.3108,28.1827,27.3108,28.1737,376220.1509416,0
+AL.US,D,20140207,000000,28.2368,28.6387,28.1639,28.2466,546845.93379125,0
+AL.US,D,20140210,000000,28.2841,28.2841,27.6802,27.7345,478732.06361427,0
+AL.US,D,20140211,000000,27.7167,28.8604,27.7167,28.8514,1392857.2765158,0
+AL.US,D,20140212,000000,28.9322,29.2238,28.7095,29.1755,1882959.5870372,0
+AL.US,D,20140213,000000,29.1016,29.2927,28.8781,29.2514,600497.25598269,0
+AL.US,D,20140214,000000,29.2927,29.8768,29.2514,29.8581,698150.41850384,0
+AL.US,D,20140218,000000,29.8768,30.9712,29.8404,30.9427,2068200.1979648,0
+AL.US,D,20140219,000000,30.6403,30.9161,30.5959,30.6904,957917.92190421,0
+AL.US,D,20140220,000000,30.6639,30.7091,30.2521,30.6639,1008663.7399307,0
+AL.US,D,20140221,000000,30.7288,32.1986,30.6827,31.7247,1295035.5906923,0
+AL.US,D,20140224,000000,31.6814,32.0636,31.4105,31.6636,1040577.5865173,0
+AL.US,D,20140225,000000,31.6726,31.8843,31.4282,31.5189,839059.2489014,0
+AL.US,D,20140226,000000,31.6539,31.84,31.3081,31.5189,775655.90958592,0
+AL.US,D,20140227,000000,31.5189,31.9749,31.3642,31.8587,711392.69534809,0
+AL.US,D,20140228,000000,33.9007,34.0917,30.9427,33.1393,2354154.801273,0
+AL.US,D,20140303,000000,32.7817,32.9364,32.1986,32.7905,976893.03663098,0
+AL.US,D,20140304,000000,33.0309,33.3747,32.7088,32.9,813642.68626167,0
+AL.US,D,20140305,000000,32.9441,33.0052,32.4862,32.5404,660250.94908113,0
+AL.US,D,20140306,000000,32.5118,33.0052,32.5019,32.8556,782037.4606625,0
+AL.US,D,20140307,000000,32.9441,33.1206,32.7817,32.9718,1077113.6415118,0
+AL.US,D,20140310,000000,32.9629,33.4219,32.9187,33.2663,725782.14888923,0
+AL.US,D,20140311,000000,33.5767,33.6151,32.9955,33.1117,576541.56703038,0
+AL.US,D,20140312,000000,32.9788,33.3097,32.7995,33.2762,557249.70971121,0
+AL.US,D,20140313,000000,33.3186,33.4022,32.4143,32.5404,544431.78672474,0
+AL.US,D,20140314,000000,32.4428,33.0309,32.4231,32.7551,478907.69332097,0
+AL.US,D,20140317,000000,32.9875,33.7066,32.9875,33.5353,802837.9060981,0
+AL.US,D,20140318,000000,33.5106,34.0031,33.356,33.6613,713911.40807813,0
+AL.US,D,20140319,000000,33.7233,33.9106,33.2142,33.4752,693413.4924263,0
+AL.US,D,20140320,000000,33.356,33.8505,33.3186,33.8318,545040.90709476,0
+AL.US,D,20140321,000000,33.9844,34.2464,33.3461,33.4752,1295126.9587478,0
+AL.US,D,20140324,000000,33.5864,33.6801,33.022,33.2142,536755.85486185,0
+AL.US,D,20140325,000000,33.2299,33.947,33.022,33.159,359674.41129059,0
+AL.US,D,20140326,000000,33.3186,33.4121,32.4034,32.4684,535635.07338102,0
+AL.US,D,20140327,000000,32.5394,32.8447,32.0105,32.3689,927880.16605724,0
+AL.US,D,20140328,000000,32.4034,32.9875,32.4034,32.8182,518705.58789689,0
+AL.US,D,20140331,000000,33.1304,33.6051,33.0309,33.4752,637101.32941848,0
+AL.US,D,20140401,000000,33.6348,33.9667,33.2565,33.7313,586236.73291989,0
+AL.US,D,20140402,000000,33.6801,33.7707,33.3363,33.741,486444.54269936,0
+AL.US,D,20140403,000000,33.7795,34.1361,33.6515,33.7608,488253.63019831,0
+AL.US,D,20140404,000000,33.9755,34.1715,33.4022,33.551,805841.88472292,0
+AL.US,D,20140407,000000,33.4022,33.6978,32.7078,32.89,803204.39352073,0
+AL.US,D,20140408,000000,32.8546,33.2042,32.6221,32.7541,1227710.5313945,0
+AL.US,D,20140409,000000,32.8822,33.4939,32.763,33.4397,717053.45398682,0
+AL.US,D,20140410,000000,33.4486,34.0829,32.9531,33.1206,1022019.7192439,0
+AL.US,D,20140411,000000,32.8447,33.0653,32.1148,32.3168,621270.29100164,0
+AL.US,D,20140414,000000,32.629,32.8182,32.1976,32.3266,494159.05218567,0
+AL.US,D,20140415,000000,32.3602,32.5108,31.8193,32.3168,808906.77538474,0
+AL.US,D,20140416,000000,32.501,32.7905,32.4507,32.698,1388252.3265184,0
+AL.US,D,20140417,000000,32.7985,32.8546,32.4034,32.6024,543842.97036704,0
+AL.US,D,20140421,000000,32.7905,32.8182,32.3168,32.432,588413.3230421,0
+AL.US,D,20140422,000000,32.4773,33.1855,32.3602,32.9087,1103710.8824687,0
+AL.US,D,20140423,000000,32.8447,33.221,32.6546,32.7443,1145855.9208705,0
+AL.US,D,20140424,000000,32.9875,33.2042,32.6221,32.962,633902.43227526,0
+AL.US,D,20140425,000000,32.8359,32.8822,32.2704,32.3069,540961.83101684,0
+AL.US,D,20140428,000000,32.4221,32.6221,30.6107,31.1298,1354935.4726796,0
+AL.US,D,20140429,000000,31.2717,31.838,31.2362,31.838,700061.02606447,0
+AL.US,D,20140430,000000,31.838,32.2163,31.6953,32.1976,445972.55491393,0
+AL.US,D,20140501,000000,32.2242,32.4852,32.0527,32.1415,722703.04541877,0
+AL.US,D,20140502,000000,32.169,32.9875,32.1503,32.8644,574372.0833125,0
+AL.US,D,20140505,000000,32.7728,33.5954,32.4507,33.5106,938243.33395252,0
+AL.US,D,20140506,000000,33.5579,33.9755,33.3186,33.7854,927893.36366525,0
+AL.US,D,20140507,000000,33.8919,34.074,33.1206,33.5767,1031520.9818157,0
+AL.US,D,20140508,000000,33.484,33.8041,33.2042,33.4121,840268.35283589,0
+AL.US,D,20140509,000000,34.9537,36.2273,34.209,34.7744,1719727.510279,0
+AL.US,D,20140512,000000,35.0068,35.9396,35.0068,35.9299,1125602.6685672,0
+AL.US,D,20140513,000000,35.9564,35.9663,35.4551,35.6018,1225417.1932013,0
+AL.US,D,20140514,000000,35.5821,35.6531,35.0808,35.134,551547.3278472,0
+AL.US,D,20140515,000000,35.1427,35.1517,34.3075,34.5232,701614.28300802,0
+AL.US,D,20140516,000000,34.469,34.6582,33.9568,34.4414,664993.96636236,0
+AL.US,D,20140519,000000,34.5232,34.8739,34.469,34.7655,795536.58326279,0
+AL.US,D,20140520,000000,34.7921,34.8266,34.2464,34.4592,874438.99039345,0
+AL.US,D,20140521,000000,34.3873,34.5942,34.144,34.3518,941319.39182114,0
+AL.US,D,20140522,000000,34.5488,34.936,34.3962,34.7202,803170.89190038,0
+AL.US,D,20140523,000000,34.8266,34.9891,34.5764,34.7468,1079234.3956001,0
+AL.US,D,20140527,000000,35.1427,35.5172,35.0976,35.3536,1574204.5930785,0
+AL.US,D,20140528,000000,35.781,36.516,35.6796,35.9199,2474500.7431793,0
+AL.US,D,20140529,000000,36.1731,37.0271,36.1308,36.972,1378720.6079283,0
+AL.US,D,20140530,000000,36.9622,37.1169,36.6155,37.0361,898118.54477802,0
+AL.US,D,20140602,000000,37.369,37.7442,37.163,37.5216,1227235.4175058,0
+AL.US,D,20140603,000000,37.5216,37.8093,37.178,37.2695,1002426.3473416,0
+AL.US,D,20140604,000000,37.2695,37.4577,36.8755,36.9799,1277063.4941749,0
+AL.US,D,20140605,000000,37.2144,38.4101,37.0361,38.0437,1621673.3435142,0
+AL.US,D,20140606,000000,38.0851,38.4998,37.9699,38.0949,1227966.3619499,0
+AL.US,D,20140609,000000,38.0949,38.4574,37.9058,37.9876,1257254.8997417,0
+AL.US,D,20140610,000000,38.0171,38.0851,37.3887,37.6004,887005.14362699,0
+AL.US,D,20140611,000000,37.5572,37.6457,36.578,36.7957,1391435.9956525,0
+AL.US,D,20140612,000000,36.6233,36.6933,33.6121,33.7834,5134860.3544619,0
+AL.US,D,20140613,000000,33.7036,34.2809,33.0102,34.0899,3326455.070314,0
+AL.US,D,20140616,000000,34.0465,34.1696,33.7126,33.8396,1941738.6875436,0
+AL.US,D,20140617,000000,33.8485,34.476,33.7834,34.3055,1698719.9639175,0
+AL.US,D,20140618,000000,34.271,34.8719,34.1518,34.8246,1206731.4106504,0
+AL.US,D,20140619,000000,34.7547,35.3723,34.6109,35.2659,1195570.2950704,0
+AL.US,D,20140620,000000,35.3527,35.4008,35.0068,35.2138,770143.37023723,0
+AL.US,D,20140623,000000,35.1605,35.4177,35.0442,35.2749,678735.72191003,0
+AL.US,D,20140624,000000,34.8335,35.2138,34.2258,34.3311,1145819.3736482,0
+AL.US,D,20140625,000000,34.3154,35.0966,34.142,34.926,984750.68940425,0
+AL.US,D,20140626,000000,34.8719,35.0158,34.4207,34.6562,618374.93884281,0
+AL.US,D,20140627,000000,34.4848,34.7911,34.2258,34.2977,2227173.508136,0
+AL.US,D,20140630,000000,34.4109,35.0522,34.4109,34.6562,832912.20916727,0
+AL.US,D,20140701,000000,34.8079,34.9517,34.4109,34.6641,733887.51061297,0
+AL.US,D,20140702,000000,34.6641,34.8434,34.3598,34.54,541589.22499797,0
+AL.US,D,20140703,000000,34.6897,34.8079,34.476,34.5646,265817.0838753,0
+AL.US,D,20140707,000000,34.5646,34.5922,33.7589,33.7687,855101.44904652,0
+AL.US,D,20140708,000000,33.6859,33.7036,32.1838,32.9935,1915328.2435,0
+AL.US,D,20140709,000000,33.1461,33.5234,33.0102,33.2012,761927.35164626,0
+AL.US,D,20140710,000000,32.5818,32.897,32.2852,32.7049,1061529.2968448,0
+AL.US,D,20140711,000000,32.695,33.09,32.6428,32.9758,694065.25122223,0
+AL.US,D,20140714,000000,32.9845,34.0278,32.888,33.556,1235804.7259114,0
+AL.US,D,20140715,000000,33.1177,33.9273,33.0999,33.6407,652391.26590663,0
+AL.US,D,20140716,000000,33.749,33.9735,33.5156,33.7126,498281.78189009,0
+AL.US,D,20140717,000000,33.6407,33.8199,33.0713,33.1738,805745.44066435,0
+AL.US,D,20140718,000000,33.3628,34.0809,33.282,33.6949,776220.36112881,0
+AL.US,D,20140721,000000,33.6407,33.6859,33.1915,33.3717,621467.23992128,0
+AL.US,D,20140722,000000,33.4456,33.6219,33.2456,33.3717,631804.01260054,0
+AL.US,D,20140723,000000,33.3717,33.4909,32.9758,33.2368,753963.10280824,0
+AL.US,D,20140724,000000,33.2368,33.2368,32.6339,32.7049,738287.39008575,0
+AL.US,D,20140725,000000,32.6339,32.9501,32.5374,32.6606,411764.35493355,0
+AL.US,D,20140728,000000,32.5995,32.7698,32.1109,32.3226,723812.65969282,0
+AL.US,D,20140729,000000,32.2931,32.3405,31.7544,31.7898,820778.53139645,0
+AL.US,D,20140730,000000,31.7986,32.103,31.4312,31.8529,773401.14901623,0
+AL.US,D,20140731,000000,31.5544,31.6666,30.7485,30.9455,743868.96307637,0
+AL.US,D,20140801,000000,30.7398,31.2589,30.4698,31.0205,792163.07161349,0
+AL.US,D,20140804,000000,32.3818,32.5275,31.2933,31.9345,908429.93744185,0
+AL.US,D,20140805,000000,31.7454,32.1749,31.2933,31.5484,748227.21932388,0
+AL.US,D,20140806,000000,31.3387,31.9888,31.1594,31.8065,1152053.7206354,0
+AL.US,D,20140807,000000,31.9976,32.2567,31.6035,31.711,1109250.832234,0
+AL.US,D,20140808,000000,32.6093,33.4909,32.4468,33.3815,1521414.16101,0
+AL.US,D,20140811,000000,33.5835,34.0011,33.0556,33.1738,878522.12727383,0
+AL.US,D,20140812,000000,33.0192,33.0812,32.3582,32.366,902469.6946212,0
+AL.US,D,20140813,000000,32.4093,32.6606,32.1936,32.4192,694320.06657702,0
+AL.US,D,20140814,000000,32.564,32.5995,32.0489,32.499,650705.01768228,0
+AL.US,D,20140815,000000,32.6793,32.7511,32.0242,32.4005,453481.99387567,0
+AL.US,D,20140818,000000,32.5719,33.4545,32.5719,33.2989,694277.42815113,0
+AL.US,D,20140819,000000,33.3628,34.0997,33.3077,33.9924,685123.36419032,0
+AL.US,D,20140820,000000,33.8899,34.0376,33.6584,33.749,364763.61198211,0
+AL.US,D,20140821,000000,33.7036,34.1086,33.4545,34.0011,382714.38928663,0
+AL.US,D,20140822,000000,33.9273,34.1253,33.7036,33.8396,258983.76852428,0
+AL.US,D,20140825,000000,33.9924,34.3686,33.6949,34.2533,484245.61816357,0
+AL.US,D,20140826,000000,34.2258,34.8246,34.2258,34.5478,745026.29177942,0
+AL.US,D,20140827,000000,34.5745,34.6463,34.1972,34.271,405021.39243742,0
+AL.US,D,20140828,000000,34.207,34.2888,33.9174,34.0465,301792.74812934,0
+AL.US,D,20140829,000000,34.1795,34.1972,33.8485,34.0465,307937.75746225,0
+AL.US,D,20140902,000000,34.142,35.0355,33.945,34.926,789483.95718601,0
+AL.US,D,20140903,000000,35.0255,35.0255,34.0632,34.1086,1073706.6282421,0
+AL.US,D,20140904,000000,34.0997,34.271,33.6771,33.8652,523900.36945256,0
+AL.US,D,20140905,000000,33.9174,33.9273,33.5648,33.8751,798908.06451086,0
+AL.US,D,20140908,000000,33.7687,34.1696,33.6219,33.6584,473661.13653385,0
+AL.US,D,20140909,000000,33.5737,33.945,33.4092,33.749,826291.07074514,0
+AL.US,D,20140910,000000,33.8111,33.9086,33.0713,33.5648,544655.1308604,0
+AL.US,D,20140911,000000,33.3431,33.6859,33.2368,33.4456,392001.44452822,0
+AL.US,D,20140912,000000,33.5008,33.5076,32.8241,33.1364,600827.19618312,0
+AL.US,D,20140915,000000,32.9935,33.0556,32.0774,32.2025,929072.01158125,0
+AL.US,D,20140916,000000,32.238,32.3305,31.7612,32.0153,1463496.9658271,0
+AL.US,D,20140917,000000,32.1365,32.3572,31.8607,31.9878,1119212.9958857,0
+AL.US,D,20140918,000000,32.1641,32.1641,31.7347,31.8045,687295.89351007,0
+AL.US,D,20140919,000000,31.8232,31.9138,31.3101,31.3662,833473.61510831,0
+AL.US,D,20140922,000000,31.2036,31.248,30.4758,30.9071,1413880.0508865,0
+AL.US,D,20140923,000000,30.8647,30.8647,30.4915,30.5211,1162161.0579753,0
+AL.US,D,20140924,000000,30.4226,30.5664,29.9369,30.3693,1021345.6260345,0
+AL.US,D,20140925,000000,30.3615,30.3693,29.8286,29.8384,766705.90094909,0
+AL.US,D,20140926,000000,29.8384,29.9448,29.5577,29.9192,907536.56089916,0
+AL.US,D,20140929,000000,29.6306,29.9833,29.6306,29.7389,671512.56952221,0
+AL.US,D,20140930,000000,29.5144,29.8828,28.9666,29.2208,890880.16438093,0
+AL.US,D,20141001,000000,29.1252,29.1814,28.4692,28.7245,1282066.4028139,0
+AL.US,D,20141002,000000,28.7609,29.2888,28.5155,29.2011,1434732.2715536,0
+AL.US,D,20141003,000000,29.407,30.0089,29.3794,29.8927,1234784.4492917,0
+AL.US,D,20141006,000000,30.0728,30.5664,30.0728,30.2698,1351374.1489162,0
+AL.US,D,20141007,000000,30.0187,30.2788,29.541,29.7124,1202965.0163624,0
+AL.US,D,20141008,000000,29.675,30.1803,29.3252,30.1606,769276.38891057,0
+AL.US,D,20141009,000000,30.1606,30.3693,29.273,29.3518,1033160.5308117,0
+AL.US,D,20141010,000000,29.3075,29.3794,28.3195,28.625,1238062.532083,0
+AL.US,D,20141013,000000,28.625,28.8494,27.8752,27.9196,1338982.6101887,0
+AL.US,D,20141014,000000,28.1393,28.7873,27.9669,28.2772,873904.99486906,0
+AL.US,D,20141015,000000,27.8842,28.5057,27.4664,28.2683,1251340.3409489,0
+AL.US,D,20141016,000000,27.6734,28.883,27.5719,28.6514,574209.65121383,0
+AL.US,D,20141017,000000,29.1252,29.6582,29.0199,29.211,516716.80988878,0
+AL.US,D,20141020,000000,29.1155,29.343,28.824,29.2208,765490.70581089,0
+AL.US,D,20141021,000000,29.6838,31.2667,29.6838,31.2293,1034536.1276473,0
+AL.US,D,20141022,000000,31.3278,31.4036,30.6216,30.7181,740554.33306285,0
+AL.US,D,20141023,000000,31.044,31.4292,30.7644,31.0974,921101.67153953,0
+AL.US,D,20141024,000000,31.1495,31.6105,30.9624,31.5721,534984.32978571,0
+AL.US,D,20141027,000000,31.3465,31.709,31.0273,31.6913,605716.40235316,0
+AL.US,D,20141028,000000,31.8706,32.6083,31.8045,32.6083,728950.59001395,0
+AL.US,D,20141029,000000,32.6418,32.8329,31.9514,32.2291,799604.49213391,0
+AL.US,D,20141030,000000,32.0577,32.563,31.8794,32.4271,509469.29268614,0
+AL.US,D,20141031,000000,33.1364,33.2012,32.6329,32.896,805954.57199137,0
+AL.US,D,20141103,000000,33.0633,33.3431,32.8506,32.9668,571429.01672467,0
+AL.US,D,20141104,000000,33.2989,33.2989,32.4901,32.9668,687804.50901903,0
+AL.US,D,20141105,000000,33.2633,33.7036,32.9226,33.4456,594016.21524567,0
+AL.US,D,20141106,000000,33.3905,33.8899,33.2456,33.7213,837504.97675723,0
+AL.US,D,20141107,000000,33.556,34.2356,33.2633,33.8021,988467.33886199,0
+AL.US,D,20141110,000000,33.8199,34.1805,33.7036,33.9273,627661.99408439,0
+AL.US,D,20141111,000000,33.8987,33.9273,33.4909,33.7776,616682.59941477,0
+AL.US,D,20141112,000000,33.5333,33.7776,33.3717,33.5156,465625.82365266,0
+AL.US,D,20141113,000000,33.5076,33.7834,32.9668,33.2112,558633.42815177,0
+AL.US,D,20141114,000000,33.1738,33.5411,33.0456,33.2368,412884.12121377,0
+AL.US,D,20141117,000000,33.2012,33.419,32.8044,32.9748,377147.02910464,0
+AL.US,D,20141118,000000,32.9935,33.5156,32.9935,33.3077,473484.49162654,0
+AL.US,D,20141119,000000,33.4633,33.7934,33.0713,33.6682,649263.43280657,0
+AL.US,D,20141120,000000,33.4092,33.8652,33.2279,33.7126,760579.16522729,0
+AL.US,D,20141121,000000,34.1617,34.342,33.5411,33.6771,434125.16371702,0
+AL.US,D,20141124,000000,33.7293,34.2977,33.7293,34.2622,596899.38499709,0
+AL.US,D,20141125,000000,34.3873,35.0265,34.3695,34.8256,730022.64186519,0
+AL.US,D,20141126,000000,34.8916,34.9527,34.2533,34.3508,406901.54397955,0
+AL.US,D,20141128,000000,34.477,34.6739,34.1617,34.1883,435413.45329962,0
+AL.US,D,20141201,000000,34.0997,34.1351,33.1738,33.4378,807024.59344138,0
+AL.US,D,20141202,000000,33.4378,33.7126,33.0633,33.1825,690865.33887838,0
+AL.US,D,20141203,000000,33.2112,33.6859,33.0192,33.29,604426.08236933,0
+AL.US,D,20141204,000000,33.2456,33.6407,32.9835,33.5924,769219.53767603,0
+AL.US,D,20141205,000000,33.749,33.9735,33.548,33.6485,212435.8050479,0
+AL.US,D,20141208,000000,33.5648,33.8485,32.8506,32.9748,567475.82552324,0
+AL.US,D,20141209,000000,32.5453,32.563,31.6282,32.3118,914620.6308025,0
+AL.US,D,20141210,000000,32.2291,32.3395,31.2904,31.318,763425.78775652,0
+AL.US,D,20141211,000000,31.446,31.7779,31.1397,31.2283,684028.97792551,0
+AL.US,D,20141212,000000,31.0176,31.1574,29.3134,29.3301,1359839.9068589,0
+AL.US,D,20141215,000000,29.7548,29.8897,28.5008,28.812,1115345.0815361,0
+AL.US,D,20141216,000000,28.4841,29.4503,27.9443,28.5008,984411.61239828,0
+AL.US,D,20141217,000000,28.5008,30.2127,28.4841,29.8256,1279269.5251149,0
+AL.US,D,20141218,000000,30.5279,30.7889,30.3319,30.7348,688073.53718246,0
+AL.US,D,20141219,000000,30.9418,31.0697,30.5279,30.9418,743466.94363216,0
+AL.US,D,20141222,000000,30.9061,31.3002,30.7525,30.9702,503622.75233456,0
+AL.US,D,20141223,000000,31.1839,31.2559,30.5279,30.6707,801082.62423183,0
+AL.US,D,20141224,000000,30.7259,31.0176,30.5279,30.7802,554527.95685783,0
+AL.US,D,20141226,000000,30.9061,31.4559,30.662,31.2382,409579.64320641,0
+AL.US,D,20141229,000000,31.2736,31.6105,31.1939,31.4115,317212.63029642,0
+AL.US,D,20141230,000000,31.2904,31.4372,30.863,30.9605,327631.63422564,0
+AL.US,D,20141231,000000,31.0343,31.1574,30.7802,30.8797,499315.25611789,0
+AL.US,D,20150102,000000,31.0421,31.1662,30.6196,30.9605,353293.87541463,0
+AL.US,D,20150105,000000,30.7348,31.0421,29.9714,30.1222,657740.35795603,0
+AL.US,D,20150106,000000,30.2482,30.3034,29.2612,30.1399,1155202.8729484,0
+AL.US,D,20150107,000000,30.4905,30.7161,29.8808,30.0965,663981.8113475,0
+AL.US,D,20150108,000000,30.4216,30.8697,30.2217,30.7525,763956.73767905,0
+AL.US,D,20150109,000000,30.7889,31.0176,29.872,29.8985,819255.7304714,0
+AL.US,D,20150112,000000,29.8631,30.1222,29.1588,30.0867,863274.82921159,0
+AL.US,D,20150113,000000,30.1861,30.6284,29.4503,30.0699,670335.95200745,0
+AL.US,D,20150114,000000,29.6818,30.1222,29.3844,29.8453,728857.19155721,0
+AL.US,D,20150115,000000,29.9162,30.1399,29.6453,29.7094,735687.46130638,0
+AL.US,D,20150116,000000,29.1972,29.8808,28.9983,29.8631,828850.39149984,0
+AL.US,D,20150120,000000,29.9714,30.0965,29.7271,29.9419,516885.33319115,0
+AL.US,D,20150121,000000,29.8354,30.6019,29.7094,30.6019,549373.78332684,0
+AL.US,D,20150122,000000,30.7062,31.2283,30.392,31.0343,490609.91082968,0
+AL.US,D,20150123,000000,31.0343,31.2904,30.8057,31.0954,363405.27355697,0
+AL.US,D,20150126,000000,31.0954,31.446,30.8343,31.3554,652138.48095307,0
+AL.US,D,20150127,000000,31.8951,32.1365,31.247,31.4913,1713699.249017,0
+AL.US,D,20150128,000000,31.6824,31.905,31.318,31.5367,1089770.1476002,0
+AL.US,D,20150129,000000,31.6282,32.0232,31.2904,31.9691,651571.99900895,0
+AL.US,D,20150130,000000,31.5277,31.8951,31.052,31.446,775101.61004919,0
+AL.US,D,20150202,000000,31.6361,32.5167,31.0176,32.4547,1297589.835444,0
+AL.US,D,20150203,000000,32.5542,33.2545,32.5069,33.2545,762188.25820475,0
+AL.US,D,20150204,000000,33.0289,33.9194,32.7698,33.55,1214486.5281613,0
+AL.US,D,20150205,000000,33.8919,33.8919,33.4732,33.6879,772287.4739397,0
+AL.US,D,20150206,000000,33.7223,34.3262,33.5166,33.8672,830275.7331657,0
+AL.US,D,20150209,000000,33.5757,33.9942,33.3914,33.9391,796798.47762935,0
+AL.US,D,20150210,000000,34.1548,34.2277,33.4466,34.0917,801585.1485371,0
+AL.US,D,20150211,000000,34.0298,34.2376,33.7056,34.1095,544582.03641599,0
+AL.US,D,20150212,000000,34.4247,34.7488,34.1273,34.5429,679613.87044348,0
+AL.US,D,20150213,000000,34.3449,34.9025,34.3351,34.7852,780416.18527763,0
+AL.US,D,20150217,000000,34.7488,34.7488,34.2987,34.3982,540139.51851732,0
+AL.US,D,20150218,000000,34.4523,34.7035,34.21,34.6936,637063.76699567,0
+AL.US,D,20150219,000000,34.6936,35.2452,34.4523,35.0098,810837.68695771,0
+AL.US,D,20150220,000000,34.9457,35.3586,34.5065,35.3586,610758.90381632,0
+AL.US,D,20150223,000000,35.4599,35.8117,35.2619,35.6835,2219951.3709488,0
+AL.US,D,20150224,000000,35.6767,36.0274,35.3684,35.5319,926218.2826477,0
+AL.US,D,20150225,000000,35.5782,35.7013,34.6139,34.8847,997342.2226532,0
+AL.US,D,20150226,000000,34.8847,35.2355,34.5961,35.1644,850654.87034536,0
+AL.US,D,20150227,000000,36.2244,36.3603,34.3982,34.4149,1343869.7859575,0
+AL.US,D,20150302,000000,34.3351,34.7035,33.7944,34.1371,1433881.5334367,0
+AL.US,D,20150303,000000,34.0563,34.6139,34.0563,34.2376,862662.66323971,0
+AL.US,D,20150304,000000,34.0121,34.5429,33.6879,34.3538,1188989.7646728,0
+AL.US,D,20150305,000000,34.3725,34.937,34.21,34.7941,696773.80646758,0
+AL.US,D,20150306,000000,34.6139,35.1004,34.0386,34.1903,801436.92924706,0
+AL.US,D,20150309,000000,34.2917,34.5341,34.0031,34.0121,748662.74038844,0
+AL.US,D,20150310,000000,33.7795,33.7944,33.0723,33.1925,1098546.5569316,0
+AL.US,D,20150311,000000,33.3914,33.7223,33.1835,33.482,798994.35656327,0
+AL.US,D,20150312,000000,33.7795,34.1016,33.5008,33.6338,743548.1596815,0
+AL.US,D,20150313,000000,33.6042,33.7608,32.9601,33.3638,548107.82815781,0
+AL.US,D,20150316,000000,33.4555,34.0121,33.3914,33.6968,409995.87545926,0
+AL.US,D,20150317,000000,33.6238,34.1016,33.6238,33.9568,355882.63698721,0
+AL.US,D,20150318,000000,33.9194,34.7232,33.8041,34.4346,341412.98259737,0
+AL.US,D,20150319,000000,34.3262,34.6858,34.2002,34.6247,450074.98060603,0
+AL.US,D,20150320,000000,34.8769,35.138,34.7774,35.0305,358798.29315838,0
+AL.US,D,20150323,000000,34.9744,35.138,34.6946,35.002,483040.57503155,0
+AL.US,D,20150324,000000,35.0759,35.1014,34.3449,34.606,457843.29572502,0
+AL.US,D,20150325,000000,34.669,34.8582,34.074,34.1824,455402.75344246,0
+AL.US,D,20150326,000000,33.9391,34.2199,33.8131,33.9942,251506.81598227,0
+AL.US,D,20150327,000000,33.8761,34.2199,33.7854,34.1637,325543.36655708,0
+AL.US,D,20150330,000000,34.3262,34.8582,34.3262,34.6247,507014.53759497,0
+AL.US,D,20150331,000000,34.274,34.4159,33.7944,34.0031,820755.18178227,0
+AL.US,D,20150401,000000,34.0199,34.3538,33.8041,34.2277,541754.70269849,0
+AL.US,D,20150402,000000,34.4897,34.93,34.0475,34.2277,513674.25364052,0
+AL.US,D,20150406,000000,34.0829,34.4257,34.0121,34.2917,483596.90496951,0
+AL.US,D,20150407,000000,34.3085,34.7045,34.2553,34.2819,387577.20024063,0
+AL.US,D,20150408,000000,34.3351,34.867,34.2002,34.6946,626772.67834416,0
+AL.US,D,20150409,000000,34.803,35.0108,34.5971,35.0108,562531.7985199,0
+AL.US,D,20150410,000000,35.1014,35.3359,34.9212,35.3073,544642.94845301,0
+AL.US,D,20150413,000000,35.0836,35.2639,34.8385,34.8769,481483.25728553,0
+AL.US,D,20150414,000000,34.938,35.138,34.7675,35.0395,498245.23466789,0
+AL.US,D,20150415,000000,35.0492,35.524,35.0492,35.0916,472708.87835538,0
+AL.US,D,20150416,000000,35.0492,35.1654,34.5695,35.0659,238320.37517193,0
+AL.US,D,20150417,000000,35.1654,35.1951,34.7045,35.0572,387031.02230886,0
+AL.US,D,20150420,000000,35.2285,35.4422,35.0395,35.3359,436441.85152433,0
+AL.US,D,20150421,000000,35.524,35.524,34.7597,35.0916,369379.72918627,0
+AL.US,D,20150422,000000,34.9212,35.0916,34.5252,34.7597,473325.10512972,0
+AL.US,D,20150423,000000,34.5971,35.2098,34.5695,35.2028,305788.57775669,0
+AL.US,D,20150424,000000,35.3427,35.4422,34.7774,34.9133,294128.99867388,0
+AL.US,D,20150427,000000,34.9567,35.1103,34.6424,34.74,514451.89731292,0
+AL.US,D,20150428,000000,34.6946,34.938,34.5439,34.8128,308447.38817182,0
+AL.US,D,20150429,000000,34.669,35.0916,34.5174,34.8285,352621.81260637,0
+AL.US,D,20150430,000000,34.606,34.9212,34.5597,34.803,610126.43383211,0
+AL.US,D,20150501,000000,34.93,36.1111,34.8128,35.9742,793040.20494632,0
+AL.US,D,20150504,000000,35.9643,36.1721,35.589,35.7229,946880.66079943,0
+AL.US,D,20150505,000000,35.7132,35.8795,35.2028,35.2285,567504.25114051,0
+AL.US,D,20150506,000000,35.3073,35.3704,34.9841,35.138,488839.40095415,0
+AL.US,D,20150507,000000,34.9654,35.3172,34.7045,35.0207,630664.9575086,0
+AL.US,D,20150508,000000,34.9035,35.9022,34.7133,35.1567,1235678.841035,0
+AL.US,D,20150511,000000,35.2561,35.8431,35.2561,35.6157,875509.01184345,0
+AL.US,D,20150512,000000,35.4955,35.589,34.803,35.5614,913932.32478438,0
+AL.US,D,20150513,000000,35.5614,35.7329,35.3801,35.5703,783606.96081593,0
+AL.US,D,20150514,000000,35.7782,36.4795,35.5614,36.2273,1100160.7259121,0
+AL.US,D,20150515,000000,35.7969,36.1623,35.7683,36.0923,827776.30924738,0
+AL.US,D,20150518,000000,35.7683,35.8944,35.2639,35.3507,909632.95017265,0
+AL.US,D,20150519,000000,35.3507,35.3801,34.7597,34.8956,1142443.8315977,0
+AL.US,D,20150520,000000,34.9467,35.0305,34.3085,34.4159,1165753.8529578,0
+AL.US,D,20150521,000000,34.4621,34.9133,34.3538,34.4977,639873.84230271,0
+AL.US,D,20150522,000000,34.4621,34.7232,34.3725,34.5252,713346.95653524,0
+AL.US,D,20150526,000000,34.4621,34.4621,33.8131,33.9391,520784.7187599,0
+AL.US,D,20150527,000000,33.9106,34.5174,33.741,34.407,783827.25934975,0
+AL.US,D,20150528,000000,34.2987,34.4346,33.9844,34.1903,452133.80745669,0
+AL.US,D,20150529,000000,34.1273,34.21,33.7795,33.9007,421769.15701115,0
+AL.US,D,20150601,000000,33.9755,34.3725,33.9755,34.274,494909.28544141,0
+AL.US,D,20150602,000000,34.2199,34.5075,33.9007,34.3992,428737.49404418,0
+AL.US,D,20150603,000000,34.4977,35.2098,34.4533,34.6424,756303.14022974,0
+AL.US,D,20150604,000000,34.5597,34.6424,33.4633,33.5076,1103711.8976693,0
+AL.US,D,20150605,000000,33.6141,33.6141,32.9147,33.1177,1308155.0282619,0
+AL.US,D,20150608,000000,33.0633,33.3815,32.363,32.4881,1023795.3051225,0
+AL.US,D,20150609,000000,32.3886,32.7501,32.3789,32.4163,522138.99638258,0
+AL.US,D,20150610,000000,32.5876,32.887,32.3473,32.5049,495089.99115118,0
+AL.US,D,20150611,000000,32.5246,32.7226,32.1719,32.2832,383905.21961003,0
+AL.US,D,20150612,000000,32.236,32.3976,32.0744,32.1257,593487.29572437,0
+AL.US,D,20150615,000000,32.0123,32.4803,31.838,32.435,705018.25067581,0
+AL.US,D,20150616,000000,32.4251,32.4714,31.9405,31.9946,792716.35594959,0
+AL.US,D,20150617,000000,32.0833,32.3198,31.8479,32.0282,438708.79450142,0
+AL.US,D,20150618,000000,32.0744,32.5246,31.8754,32.3473,486162.31692791,0
+AL.US,D,20150619,000000,32.236,32.6162,32.2103,32.236,473857.07025287,0
+AL.US,D,20150622,000000,32.3886,32.4714,32.2448,32.3699,261649.68534374,0
+AL.US,D,20150623,000000,32.4714,32.9047,32.363,32.8418,411352.18348317,0
+AL.US,D,20150624,000000,32.8044,33.0289,32.3098,32.3473,320413.5578409,0
+AL.US,D,20150625,000000,32.3886,32.4961,31.9582,32.1819,509113.9724703,0
+AL.US,D,20150626,000000,32.1819,32.236,31.507,31.704,1248612.4968918,0
+AL.US,D,20150629,000000,31.4519,31.5337,30.9288,30.9288,709007.98909946,0
+AL.US,D,20150630,000000,31.1003,31.2233,30.5486,30.5782,793295.0203011,0
+AL.US,D,20150701,000000,30.7565,30.9368,30.4314,30.5782,1045052.5908357,0
+AL.US,D,20150702,000000,30.657,30.7565,30.3881,30.5782,597141.00274388,0
+AL.US,D,20150706,000000,30.395,30.6737,29.9823,30.3881,695484.50168439,0
+AL.US,D,20150707,000000,30.3526,30.657,29.6463,30.5388,1012015.9323671,0
+AL.US,D,20150708,000000,30.3881,30.5309,29.4602,29.7202,617428.77186804,0
+AL.US,D,20150709,000000,30.0463,30.1704,29.7567,29.7567,472859.12804666,0
+AL.US,D,20150710,000000,29.9733,30.5486,29.9182,30.5388,1014342.7721805,0
+AL.US,D,20150713,000000,30.7999,30.9839,30.6827,30.8827,509444.92787134,0
+AL.US,D,20150714,000000,30.8186,31.047,30.7565,30.9288,296498.47691325,0
+AL.US,D,20150715,000000,30.8737,31.0303,30.5486,30.8737,489748.0055061,0
+AL.US,D,20150716,000000,31.057,31.2076,30.8096,31.0737,432502.87313154,0
+AL.US,D,20150717,000000,31.0737,31.4076,30.8737,31.2697,401681.38240847,0
+AL.US,D,20150720,000000,31.2697,31.3514,31.0027,31.1613,527959.14151813,0
+AL.US,D,20150721,000000,31.1348,31.577,30.9455,31.0737,481174.63629806,0
+AL.US,D,20150722,000000,30.9939,31.577,30.7004,31.3987,591598.00737668,0
+AL.US,D,20150723,000000,31.4421,31.4519,30.8096,30.9642,544036.87368484,0
+AL.US,D,20150724,000000,31.0667,31.1988,30.2876,30.4935,647256.38118735,0
+AL.US,D,20150727,000000,30.2068,30.4314,29.7291,29.8099,1037293.4125223,0
+AL.US,D,20150728,000000,29.9636,30.3526,29.6838,30.1881,919440.80333059,0
+AL.US,D,20150729,000000,30.2965,30.5132,30.1152,30.4856,1245176.0428042,0
+AL.US,D,20150730,000000,30.3428,30.3428,30.0364,30.1073,1188521.7571886,0
+AL.US,D,20150731,000000,31.1889,32.2537,31.1445,31.8833,1895977.5045452,0
+AL.US,D,20150803,000000,31.8282,31.9208,31.2333,31.3898,930464.86682736,0
+AL.US,D,20150804,000000,31.4253,31.838,31.2421,31.6873,622530.15496696,0
+AL.US,D,20150805,000000,31.8095,32.0912,31.6155,31.704,567648.40962809,0
+AL.US,D,20150806,000000,31.8016,31.9307,31.507,31.5967,912804.43689922,0
+AL.US,D,20150807,000000,31.8183,32.9935,31.6608,32.7866,1856396.8629012,0
+AL.US,D,20150810,000000,32.9334,33.5008,32.7404,33.4919,925760.42716956,0
+AL.US,D,20150811,000000,33.1374,33.1925,32.7029,33.0723,1295270.1020348,0
+AL.US,D,20150812,000000,32.7127,33.0023,31.9021,32.435,1035410.2153783,0
+AL.US,D,20150813,000000,32.4251,32.5345,31.8567,31.912,472634.76871036,0
+AL.US,D,20150814,000000,31.9494,31.9494,31.4618,31.8282,466095.86153818,0
+AL.US,D,20150817,000000,31.7474,32.3001,31.5967,32.2193,536607.6355718,0
+AL.US,D,20150818,000000,32.1444,32.1906,31.2421,31.38,660115.92739911,0
+AL.US,D,20150819,000000,31.1988,31.315,30.4767,30.9839,789168.22979422,0
+AL.US,D,20150820,000000,30.7832,30.7832,29.5725,29.6011,1253933.1633238,0
+AL.US,D,20150821,000000,29.6011,29.6011,28.6554,28.8287,1270450.4773577,0
+AL.US,D,20150824,000000,27.0616,28.3293,25.3645,26.903,1894966.3647308,0
+AL.US,D,20150825,000000,27.3729,28.0506,27.1316,27.1759,1363473.309866,0
+AL.US,D,20150826,000000,27.9029,28.152,27.1316,28.0959,1079090.2371125,0
+AL.US,D,20150827,000000,28.5923,29.2858,28.4367,28.9983,996826.50073992,0
+AL.US,D,20150828,000000,28.9055,29.0701,28.5836,28.82,820545.03525462,0
+AL.US,D,20150831,000000,28.6013,29.2701,28.3826,29.016,691048.0749894,0
+AL.US,D,20150901,000000,28.4111,28.5185,27.764,27.9216,729411.49109393,0
+AL.US,D,20150902,000000,28.3471,28.3629,27.8171,28.2802,301122.71572233,0
+AL.US,D,20150903,000000,28.4634,28.7736,28.1875,28.2802,452788.61185446,0
+AL.US,D,20150904,000000,27.8438,28.0959,27.7206,27.9216,354893.83158655,0
+AL.US,D,20150908,000000,28.4466,28.7018,28.1049,28.5846,413179.54459324,0
+AL.US,D,20150909,000000,28.8978,29.1992,28.3215,28.3471,367054.91977401,0
+AL.US,D,20150910,000000,28.3215,28.6564,28.088,28.5392,633887.20426601,0
+AL.US,D,20150911,000000,28.356,28.8811,28.356,28.6485,393849.10965062,0
+AL.US,D,20150914,000000,28.6298,28.6751,28.224,28.4033,366946.29330802,0
+AL.US,D,20150915,000000,28.549,28.9449,28.4033,28.812,1139040.8791306,0
+AL.US,D,20150916,000000,28.812,29.2632,28.7105,29.2376,465603.48923908,0
+AL.US,D,20150917,000000,29.1893,30.0394,29.0977,29.6483,723553.78353556,0
+AL.US,D,20150918,000000,29.5478,29.6857,28.9815,29.142,712525.65923633,0
+AL.US,D,20150921,000000,29.667,30.6264,29.667,30.2905,1340561.2471477,0
+AL.US,D,20150922,000000,29.7843,29.9212,29.471,29.7044,880720.03660899,0
+AL.US,D,20150923,000000,29.804,29.9212,29.3873,29.5833,867428.01493451,0
+AL.US,D,20150924,000000,29.406,29.8404,28.9352,29.7764,878226.70389437,0
+AL.US,D,20150925,000000,29.9753,30.526,29.5577,29.7409,1022557.7755708,0
+AL.US,D,20150928,000000,29.4346,29.4435,27.5187,27.7739,1347912.3148131,0
+AL.US,D,20150929,000000,27.8083,27.8083,26.8608,27.2399,1236698.1024541,0
+AL.US,D,20150930,000000,27.635,27.9876,27.3808,27.9216,664245.76350785,0
+AL.US,D,20151001,000000,27.9413,28.2151,27.4842,27.7206,858680.03122039,0
+AL.US,D,20151002,000000,27.4557,28.5008,27.0607,28.4742,851927.93191872,0
+AL.US,D,20151005,000000,28.7392,29.7044,28.3934,29.4799,774584.8729353,0
+AL.US,D,20151006,000000,29.4986,30.0394,29.3164,29.406,655610.46706219,0
+AL.US,D,20151007,000000,29.5833,30.328,29.1509,30.2995,815055.84552011,0
+AL.US,D,20151008,000000,30.1636,31.1742,30.1182,30.923,1036508.6624455,0
+AL.US,D,20151009,000000,31.0066,31.5376,30.8323,31.1397,1255080.3400208,0
+AL.US,D,20151012,000000,31.1574,31.5464,30.592,31.447,663067.11559187,0
+AL.US,D,20151013,000000,31.4115,31.512,30.7605,31.0954,1094083.7350206,0
+AL.US,D,20151014,000000,31.0412,31.5623,28.2328,29.6208,4096758.8422487,0
+AL.US,D,20151015,000000,29.804,30.6688,29.6405,30.0561,1571867.6012588,0
+AL.US,D,20151016,000000,30.0748,30.5073,29.1607,29.4149,1229503.3756836,0
+AL.US,D,20151019,000000,29.2799,29.8935,29.2189,29.804,621287.54941212,0
+AL.US,D,20151020,000000,29.7321,30.3457,29.5745,30.0295,561349.08980144,0
+AL.US,D,20151021,000000,30.1636,30.2177,29.4346,29.5577,703887.31718882,0
+AL.US,D,20151022,000000,29.8306,30.7605,29.804,30.4541,1094196.422289,0
+AL.US,D,20151023,000000,30.7505,31.4756,30.6777,31.1318,1088878.8014587,0
+AL.US,D,20151026,000000,31.1219,31.2657,30.6688,30.861,1029421.5469404,0
+AL.US,D,20151027,000000,30.66,30.8854,29.7596,29.9753,918253.01860906,0
+AL.US,D,20151028,000000,30.1457,30.6442,29.9212,30.4885,848053.92636538,0
+AL.US,D,20151029,000000,30.2905,30.66,30.2088,30.2728,765892.72525511,0
+AL.US,D,20151030,000000,30.328,30.724,30.201,30.4442,666460.9312535,0
+AL.US,D,20151102,000000,30.3989,30.8677,30.2905,30.7869,843645.92528767,0
+AL.US,D,20151103,000000,30.7418,31.0166,30.1261,30.1733,1436560.6478643,0
+AL.US,D,20151104,000000,30.191,30.2905,29.6769,30.0394,963470.05407695,0
+AL.US,D,20151105,000000,30.0207,30.3832,29.3962,30.3556,1334253.8057161,0
+AL.US,D,20151106,000000,31.4569,31.8055,30.4354,31.5534,2157168.3192101,0
+AL.US,D,20151109,000000,31.582,31.582,29.8768,30.191,829046.32521887,0
+AL.US,D,20151110,000000,30.066,30.5526,29.3962,29.7321,1044589.6593545,0
+AL.US,D,20151111,000000,29.7044,29.9212,29.3508,29.7942,1185323.8752459,0
+AL.US,D,20151112,000000,29.4435,29.6483,28.549,28.7205,1036840.6330473,0
+AL.US,D,20151113,000000,29.2553,29.7321,28.812,29.6582,1023109.0295058,0
+AL.US,D,20151116,000000,29.3873,29.8306,28.8978,29.541,809186.97075496,0
+AL.US,D,20151117,000000,29.6483,30.4087,29.3962,29.7843,755484.88853267,0
+AL.US,D,20151118,000000,29.9301,30.5348,29.8581,30.4541,883041.80041938,0
+AL.US,D,20151119,000000,30.4718,30.7505,29.9389,30.3556,467927.28345071,0
+AL.US,D,20151120,000000,30.5723,31.0253,30.4442,30.6353,2765165.8773489,0
+AL.US,D,20151123,000000,30.6777,30.8413,30.2541,30.3832,1201489.9298664,0
+AL.US,D,20151124,000000,30.2541,30.3369,29.9665,30.2995,1008162.230826,0
+AL.US,D,20151125,000000,30.0295,30.3832,29.867,30.1546,508895.70433771,0
+AL.US,D,20151127,000000,30.191,30.4087,29.9212,30.3192,247585.09599996,0
+AL.US,D,20151130,000000,30.4186,30.6353,30.2442,30.3743,924232.55024144,0
+AL.US,D,20151201,000000,30.5822,30.7043,30.2541,30.7043,690254.18810713,0
+AL.US,D,20151202,000000,30.6176,31.2825,30.5526,30.7328,1996475.2591943,0
+AL.US,D,20151203,000000,30.9041,31.0333,30.1457,30.391,789519.4892076,0
+AL.US,D,20151204,000000,30.3369,30.8136,30.263,30.724,426406.59342823,0
+AL.US,D,20151207,000000,30.7702,30.8413,30.3832,30.66,913382.08605012,0
+AL.US,D,20151208,000000,30.3192,30.3743,29.2977,29.4346,1339879.0323332,0
+AL.US,D,20151209,000000,29.3695,29.8935,28.9352,29.1795,1119441.4160245,0
+AL.US,D,20151210,000000,29.2277,29.6493,29.0977,29.142,417232.2254551,0
+AL.US,D,20151211,000000,29.0357,29.4523,28.4456,28.6928,1301448.6129881,0
+AL.US,D,20151214,000000,28.7923,28.8287,27.5689,27.7542,1571921.4068915,0
+AL.US,D,20151215,000000,28.0398,28.5736,27.9954,28.419,1149547.1903127,0
+AL.US,D,20151216,000000,28.6475,29.272,28.1678,28.9726,773996.05657761,0
+AL.US,D,20151217,000000,29.2277,29.2977,28.4998,28.5096,760285.77224906,0
+AL.US,D,20151218,000000,28.2693,28.4998,27.9492,28.1126,1434888.6124485,0
+AL.US,D,20151221,000000,28.158,29.1607,28.158,28.9637,803735.34344327,0
+AL.US,D,20151222,000000,28.9549,29.8227,28.9549,29.5755,952895.72445338,0
+AL.US,D,20151223,000000,29.8503,30.654,29.7419,30.5279,1059445.0899787,0
+AL.US,D,20151224,000000,30.4738,30.6807,30.3763,30.5545,368954.36012786,0
+AL.US,D,20151228,000000,30.5191,30.5644,29.9478,30.2374,1002442.5905515,0
+AL.US,D,20151229,000000,30.5279,30.7269,30.3379,30.5447,736181.86400672,0
+AL.US,D,20151230,000000,30.5545,30.7072,30.2374,30.2551,505857.20889193,0
+AL.US,D,20151231,000000,30.0217,30.5939,29.9675,30.2827,480581.7591379,0
+AL.US,D,20160104,000000,29.7419,29.7773,29.009,29.6956,1082629.2264623,0
+AL.US,D,20160105,000000,29.7144,29.8945,29.3597,29.7144,908277.65734935,0
+AL.US,D,20160106,000000,28.9352,29.3785,28.6604,28.9262,1192560.2252418,0
+AL.US,D,20160107,000000,28.3215,28.3392,26.8371,27.0567,1830280.8270366,0
+AL.US,D,20160108,000000,27.2636,27.498,25.717,25.7781,2566020.0635744,0
+AL.US,D,20160111,000000,25.8255,26.1337,25.1901,25.4728,1839428.7997937,0
+AL.US,D,20160112,000000,25.6718,26.0125,24.8956,25.1458,1923851.8678779,0
+AL.US,D,20160113,000000,25.3004,25.524,23.5815,24.0613,2136522.1842682,0
+AL.US,D,20160114,000000,24.0613,24.9754,23.2467,24.5233,2967499.4210601,0
+AL.US,D,20160115,000000,23.6722,24.1144,23.3904,23.5638,2565475.9160438,0
+AL.US,D,20160119,000000,23.9893,24.0239,22.2133,22.5227,2299098.4414281,0
+AL.US,D,20160120,000000,22.1237,22.3611,20.7249,21.9986,2343704.3261248,0
+AL.US,D,20160121,000000,22.0537,22.6626,21.6273,22.1956,1795735.5804513,0
+AL.US,D,20160122,000000,22.7571,23.3018,22.5768,23.0901,1363641.8331683,0
+AL.US,D,20160125,000000,22.9954,22.9954,22.1375,22.2863,2005222.2277077,0
+AL.US,D,20160126,000000,22.5147,23.812,22.4723,23.555,1837538.4962452,0
+AL.US,D,20160127,000000,23.4545,23.4545,22.1898,22.296,2598039.4910252,0
+AL.US,D,20160128,000000,22.3611,22.6851,21.773,22.037,1697370.7622979,0
+AL.US,D,20160129,000000,22.1808,23.3018,22.1808,23.3018,1812470.1474171,0
+AL.US,D,20160201,000000,22.9954,23.8072,22.8063,23.5815,1405080.2919409,0
+AL.US,D,20160202,000000,23.153,23.153,22.0883,22.1621,1586886.4791823,0
+AL.US,D,20160203,000000,22.4242,22.4242,21.4834,22.1237,1789800.7176462,0
+AL.US,D,20160204,000000,22.1621,23.2191,22.1237,22.8024,1718517.3911438,0
+AL.US,D,20160205,000000,22.8024,22.9669,22.2676,22.3315,762350.69030344,0
+AL.US,D,20160208,000000,22.107,22.2222,20.7249,21.1486,1490673.8863362,0
+AL.US,D,20160209,000000,20.7595,21.3268,20.5231,21.0107,1290846.8729478,0
+AL.US,D,20160210,000000,21.2411,22.0607,21.0905,21.3081,1348561.0280073,0
+AL.US,D,20160211,000000,20.5852,21.25,20.3231,20.5585,1546454.0842209,0
+AL.US,D,20160212,000000,20.8776,22.0794,20.7595,21.9809,1997102.6531753,0
+AL.US,D,20160216,000000,22.4536,23.0703,21.9335,22.8763,1984596.3967782,0
+AL.US,D,20160217,000000,23.1816,24.8305,23.153,24.3864,2185707.6389468,0
+AL.US,D,20160218,000000,24.6385,25.391,24.4326,25.1812,1574109.1642205,0
+AL.US,D,20160219,000000,24.931,25.0729,24.0869,24.2051,1458082.9009383,0
+AL.US,D,20160222,000000,24.6385,25.8342,24.4238,25.7082,1314010.7054191,0
+AL.US,D,20160223,000000,25.4009,26.0776,25.0187,25.8255,1689580.1127654,0
+AL.US,D,20160224,000000,25.3812,25.923,24.3114,25.7781,1675497.2498105,0
+AL.US,D,20160225,000000,25.6895,26.7464,25.6048,26.7366,1859925.7002448,0
+AL.US,D,20160226,000000,26.2322,27.6221,26.0904,26.4214,2714437.317733,0
+AL.US,D,20160229,000000,26.4302,27.5552,26.3219,27.1818,1511712.9039168,0
+AL.US,D,20160301,000000,27.4527,27.5689,26.774,27.4724,1791186.4664879,0
+AL.US,D,20160302,000000,27.3956,27.958,27.0755,27.9492,957908.78509866,0
+AL.US,D,20160303,000000,27.958,28.5658,27.8802,28.4919,1228654.667968,0
+AL.US,D,20160304,000000,28.6377,28.7736,27.9767,28.4535,1331593.9801004,0
+AL.US,D,20160307,000000,28.2693,28.4367,28.0211,28.3038,1581699.8192316,0
+AL.US,D,20160308,000000,27.9009,28.0309,27.2094,27.4429,1231635.2969787,0
+AL.US,D,20160309,000000,27.6615,28.2505,27.4724,28.2131,1160751.9595194,0
+AL.US,D,20160310,000000,28.3471,28.4111,27.2557,27.7964,1065790.0938331,0
+AL.US,D,20160311,000000,28.0939,28.5836,27.958,28.4111,715528.62266054,0
+AL.US,D,20160314,000000,28.1678,28.6101,28.0861,28.5096,691370.9087855,0
+AL.US,D,20160315,000000,28.2959,28.3392,27.6517,27.8655,756361.00666489,0
+AL.US,D,20160316,000000,27.7462,28.7736,27.6418,28.6475,1022950.6582095,0
+AL.US,D,20160317,000000,28.62,29.5962,28.5658,29.343,890537.02657249,0
+AL.US,D,20160318,000000,29.5094,29.9872,29.2199,29.6976,1033070.1779568,0
+AL.US,D,20160321,000000,29.5508,29.9104,29.3518,29.6976,565674.85962922,0
+AL.US,D,20160322,000000,29.3705,29.5006,28.7559,29.1706,1195964.1929096,0
+AL.US,D,20160323,000000,29.081,29.081,28.286,28.3629,963061.94342903,0
+AL.US,D,20160324,000000,28.0772,28.4998,27.5729,28.3629,981631.99310974,0
+AL.US,D,20160328,000000,28.4535,28.5382,27.4035,27.957,1131531.4401688,0
+AL.US,D,20160329,000000,27.7522,28.3727,27.0055,28.354,1584519.0313441,0
+AL.US,D,20160330,000000,28.6554,29.2809,28.4111,29.0277,1331730.016983,0
+AL.US,D,20160331,000000,28.9647,29.2199,28.7559,29.0987,724567.96895164,0
+AL.US,D,20160401,000000,28.6741,29.0327,28.1668,29.009,877922.14370935,0
+AL.US,D,20160404,000000,28.9362,29.2199,28.5579,28.6475,560327.79798105,0
+AL.US,D,20160405,000000,28.3205,28.3205,27.8151,27.957,786043.442296,0
+AL.US,D,20160406,000000,27.9088,28.3629,27.5059,28.1668,632910.58127275,0
+AL.US,D,20160407,000000,27.8832,28.0388,27.1247,27.4961,720578.230528,0
+AL.US,D,20160408,000000,27.9383,28.3461,27.6595,27.831,600795.724964,0
+AL.US,D,20160411,000000,27.9088,28.6653,27.8151,28.2121,1309456.5154526,0
+AL.US,D,20160412,000000,28.1757,28.5658,27.8832,28.1116,955243.88347982,0
+AL.US,D,20160413,000000,28.4919,29.0987,28.419,29.009,1103994.1234407,0
+AL.US,D,20160414,000000,29.009,29.0731,28.2033,28.811,736970.67488589,0
+AL.US,D,20160415,000000,28.6841,29.0012,28.2033,28.9362,624350.40967271,0
+AL.US,D,20160418,000000,28.7095,29.1292,28.62,29.009,868687.87889984,0
+AL.US,D,20160419,000000,29.1706,29.4632,28.9362,29.3341,1054404.6189167,0
+AL.US,D,20160420,000000,29.3794,29.472,29.081,29.3174,1368708.6994464,0
+AL.US,D,20160421,000000,29.2563,29.4632,28.8978,28.9647,882498.66808944,0
+AL.US,D,20160422,000000,28.9459,29.2199,28.8878,29.0012,897760.17896032,0
+AL.US,D,20160425,000000,28.9362,28.9913,28.0861,28.2595,530977.33295159,0
+AL.US,D,20160426,000000,28.2949,28.7008,28.2496,28.6288,752944.85658969,0
+AL.US,D,20160427,000000,28.7195,29.1804,28.7195,29.009,1243980.1364778,0
+AL.US,D,20160428,000000,28.811,29.0731,28.3028,28.3383,1157345.9614504,0
+AL.US,D,20160429,000000,28.286,28.2949,27.3237,27.6123,1114739.0067679,0
+AL.US,D,20160502,000000,27.7954,28.1393,27.3325,28.1393,806112.94328758,0
+AL.US,D,20160503,000000,27.8742,28.0299,27.0439,27.3936,1754049.4127284,0
+AL.US,D,20160504,000000,27.1986,27.6034,26.97,27.2971,829338.70299648,0
+AL.US,D,20160505,000000,27.3335,27.5669,27.1602,27.2872,1240436.0711249,0
+AL.US,D,20160506,000000,29.1243,29.1243,27.761,29.009,1640571.3029941,0
+AL.US,D,20160509,000000,28.9362,29.0367,27.9847,28.0861,1041521.7230907,0
+AL.US,D,20160510,000000,28.1668,28.7095,28.0121,28.3826,693556.63571326,0
+AL.US,D,20160511,000000,28.3205,28.6841,28.0476,28.0772,729068.35328548,0
+AL.US,D,20160512,000000,28.2782,28.3116,26.6094,26.8795,1842099.7926161,0
+AL.US,D,20160513,000000,26.8164,27.0144,26.0362,26.2382,1515238.6956585,0
+AL.US,D,20160516,000000,26.382,26.7306,26.2105,26.3918,767378.97895796,0
+AL.US,D,20160517,000000,26.3633,27.169,26.185,26.573,1059306.0074942,0
+AL.US,D,20160518,000000,26.4795,27.1789,26.4529,26.7533,1053264.5486242,0
+AL.US,D,20160519,000000,26.5346,27.0538,26.0461,26.1938,910594.34515666,0
+AL.US,D,20160520,000000,26.4174,26.9799,26.2549,26.6705,697798.14388985,0
+AL.US,D,20160523,000000,26.6805,26.8538,26.4007,26.5907,634298.36051578,0
+AL.US,D,20160524,000000,26.8439,27.5404,26.7533,27.2074,1053973.1586546,0
+AL.US,D,20160525,000000,27.3138,27.7787,27.3138,27.5148,972759.13971977,0
+AL.US,D,20160526,000000,27.5847,27.7157,27.1936,27.3838,637997.75156304,0
+AL.US,D,20160527,000000,27.3572,27.6123,27.0144,27.1326,754264.6173914,0
+AL.US,D,20160531,000000,27.3138,27.696,27.0853,27.2262,629974.62108924,0
+AL.US,D,20160601,000000,27.0636,27.4409,26.2185,26.8705,1369954.350603,0
+AL.US,D,20160602,000000,26.7987,26.9129,26.4716,26.6982,568176.31394877,0
+AL.US,D,20160603,000000,26.6705,26.6705,25.722,25.8294,1676802.7978036,0
+AL.US,D,20160606,000000,25.9534,27.0055,25.8933,26.9887,2217969.699345,0
+AL.US,D,20160607,000000,26.9977,27.1503,26.7436,26.9129,712560.1760573,0
+AL.US,D,20160608,000000,27.0341,27.4961,26.9228,27.0882,868619.86045852,0
+AL.US,D,20160609,000000,26.8863,26.9228,26.3908,26.4421,772008.29377012,0
+AL.US,D,20160610,000000,26.0629,26.0894,25.3458,25.4817,1147793.9388477,0
+AL.US,D,20160613,000000,25.2551,25.5536,24.9567,25.1546,942255.40678973,0
+AL.US,D,20160614,000000,24.9832,25.2827,24.3647,24.8011,1426209.6623764,0
+AL.US,D,20160615,000000,24.931,25.5349,24.7537,24.9212,898483.00179941,0
+AL.US,D,20160616,000000,24.6986,24.7261,24.3086,24.6011,995128.07010817,0
+AL.US,D,20160617,000000,24.6108,24.8108,24.275,24.4031,1552076.2652362,0
+AL.US,D,20160620,000000,25.0266,25.4994,24.867,25.2285,1005820.1630032,0
+AL.US,D,20160621,000000,25.392,25.4216,24.931,25.2473,622019.50905676,0
+AL.US,D,20160622,000000,25.2473,25.5349,25.0985,25.1359,711749.03076456,0
+AL.US,D,20160623,000000,25.5634,25.7723,25.4117,25.526,745684.14177903,0
+AL.US,D,20160624,000000,24.0494,24.3844,23.6496,23.8376,2174567.8425798,0
+AL.US,D,20160627,000000,23.5954,23.5954,22.2222,22.6222,2899878.9383829,0
+AL.US,D,20160628,000000,23.0694,23.6298,22.8043,22.9964,2078694.3267397,0
+AL.US,D,20160629,000000,23.1314,24.0081,23.0408,23.9115,1462594.4524788,0
+AL.US,D,20160630,000000,24.0652,24.5113,23.686,24.2996,1250331.2315359,0
+AL.US,D,20160701,000000,24.2563,24.9212,24.2189,24.7074,1252342.3439575,0
+AL.US,D,20160705,000000,24.3567,24.4031,23.1126,23.3658,1431460.2799659,0
+AL.US,D,20160706,000000,23.1028,23.5224,22.7502,23.2594,1362556.5837091,0
+AL.US,D,20160707,000000,23.3658,23.7745,23.2594,23.5678,750801.76808784,0
+AL.US,D,20160708,000000,23.9696,24.736,23.8376,24.6739,985939.4893264,0
+AL.US,D,20160711,000000,25.0443,25.6629,25.0443,25.2098,1289675.3314361,0
+AL.US,D,20160712,000000,25.589,26.2874,25.5447,25.9604,1194564.2312593,0
+AL.US,D,20160713,000000,26.0442,26.1643,25.6166,26.0255,1347903.1780077,0
+AL.US,D,20160714,000000,26.4519,26.5336,26.1377,26.3524,1108319.8932686,0
+AL.US,D,20160715,000000,26.4706,26.5436,26.1918,26.4322,1318192.3167593,0
+AL.US,D,20160718,000000,26.5149,26.8705,26.3259,26.7061,917540.34777614,0
+AL.US,D,20160719,000000,26.6282,26.8074,26.3908,26.5898,609118.33961972,0
+AL.US,D,20160720,000000,26.6795,26.8636,26.4164,26.6695,627692.4501029,0
+AL.US,D,20160721,000000,26.7426,27.2163,26.7149,26.8636,1222241.6456723,0
+AL.US,D,20160722,000000,26.8863,27.0104,26.4706,26.6184,1313175.1953116,0
+AL.US,D,20160725,000000,26.6085,26.7149,26.3259,26.3347,842412.45653837,0
+AL.US,D,20160726,000000,26.3347,26.572,26.183,26.2451,1867461.5344227,0
+AL.US,D,20160727,000000,26.3711,26.5249,26.0993,26.2874,780621.25580221,0
+AL.US,D,20160728,000000,26.1918,26.2874,25.92,26.2165,769093.65279956,0
+AL.US,D,20160729,000000,26.1998,26.3259,25.9289,26.1475,1279625.8605314,0
+AL.US,D,20160801,000000,26.0993,26.3623,25.7723,25.9337,777584.79075765,0
+AL.US,D,20160802,000000,25.8914,25.925,24.8483,25.0019,1154832.3247233,0
+AL.US,D,20160803,000000,25.0019,25.5349,24.9567,25.392,1466216.6882793,0
+AL.US,D,20160804,000000,25.4117,25.5811,24.9616,25.1812,1756976.2361064,0
+AL.US,D,20160805,000000,26.2362,26.3072,25.4718,25.7811,1724196.4233937,0
+AL.US,D,20160808,000000,25.7279,26.2362,25.526,25.7102,1752384.483717,0
+AL.US,D,20160809,000000,25.719,25.8914,25.0896,25.3014,1077508.5545516,0
+AL.US,D,20160810,000000,25.265,25.526,25.1901,25.3014,1170319.2101311,0
+AL.US,D,20160811,000000,25.4117,25.4117,24.7448,25.0985,1603793.6302529,0
+AL.US,D,20160812,000000,25.0443,25.2285,24.8857,24.931,1049945.8578082,0
+AL.US,D,20160815,000000,25.0896,25.4905,25.064,25.2285,1390368.0046037,0
+AL.US,D,20160816,000000,25.2098,25.2384,24.867,24.9025,1087435.1861817,0
+AL.US,D,20160817,000000,24.8857,25.4551,24.8857,25.3822,1989533.3173773,0
+AL.US,D,20160818,000000,25.4117,25.5082,25.3014,25.4649,1440954.4361332,0
+AL.US,D,20160819,000000,25.3822,25.79,25.2285,25.7377,766091.70457597,0
+AL.US,D,20160822,000000,25.5969,25.7811,25.4117,25.7279,717698.10637842,0
+AL.US,D,20160823,000000,25.8549,26.3072,25.8549,26.2264,1552849.8481062,0
+AL.US,D,20160824,000000,26.2086,26.3908,25.9702,25.9791,943992.41504491,0
+AL.US,D,20160825,000000,25.8826,25.9437,25.6826,25.8639,804071.3748474,0
+AL.US,D,20160826,000000,25.9515,26.2598,25.6166,25.7545,671885.14814853,0
+AL.US,D,20160829,000000,25.7467,26.1377,25.7279,25.9791,600705.37210912,0
+AL.US,D,20160830,000000,26.0155,26.3711,25.9791,26.3623,997067.10328607,0
+AL.US,D,20160831,000000,26.317,26.7523,26.0806,26.6648,1885923.9728379,0
+AL.US,D,20160901,000000,26.9326,26.9977,26.1091,26.5987,1075568.5061731,0
+AL.US,D,20160902,000000,26.6882,26.9228,26.5022,26.5987,1194223.123852,0
+AL.US,D,20160906,000000,26.6648,26.7326,26.317,26.3997,1142103.7393911,0
+AL.US,D,20160907,000000,26.4076,26.9799,26.2687,26.97,681801.62777248,0
+AL.US,D,20160908,000000,26.9129,27.433,26.7887,27.2262,1117464.8204239,0
+AL.US,D,20160909,000000,26.97,26.9887,25.9682,26.1357,1133731.3799052,0
+AL.US,D,20160912,000000,25.8352,26.6272,25.6895,26.5523,664124.95463447,0
+AL.US,D,20160913,000000,26.1908,26.5062,25.9082,26.0422,929334.94854097,0
+AL.US,D,20160914,000000,25.9771,26.3898,25.6619,26.0519,1152127.8302804,0
+AL.US,D,20160915,000000,26.0135,26.5426,25.9505,26.3337,747995.75358327,0
+AL.US,D,20160916,000000,25.9948,26.1259,25.4571,25.6235,1314441.1504805,0
+AL.US,D,20160919,000000,25.6983,25.8619,25.2443,25.3792,953726.15855785,0
+AL.US,D,20160920,000000,25.1044,25.4521,24.7685,24.7774,850494.46864793,0
+AL.US,D,20160921,000000,24.9074,24.999,24.5883,24.9074,1323976.9298733,0
+AL.US,D,20160922,000000,25.1428,25.5703,25.1231,25.3615,1052591.4706153,0
+AL.US,D,20160923,000000,25.3428,25.5516,25.2256,25.3074,828440.2504507,0
+AL.US,D,20160926,000000,25.1044,25.2069,24.6789,24.8729,1287171.8467153,0
+AL.US,D,20160927,000000,24.7597,25.3074,24.6867,25.0404,1051706.2156775,0
+AL.US,D,20160928,000000,25.1872,25.6334,25.0404,25.6038,883562.59833575,0
+AL.US,D,20160929,000000,25.6038,25.8265,25.2069,25.462,816441.5943619,0
+AL.US,D,20160930,000000,25.6521,26.0836,25.462,25.9771,869879.72442384,0
+AL.US,D,20161003,000000,25.8895,26.1259,25.6235,25.924,748859.68930809,0
+AL.US,D,20161004,000000,26.0235,26.1544,25.4866,25.6432,767005.385131,0
+AL.US,D,20161005,000000,25.7713,26.2598,25.7082,25.9594,959185.90747447,0
+AL.US,D,20161006,000000,26.0048,26.3898,25.8265,26.316,628873.12842012,0
+AL.US,D,20161007,000000,26.3701,26.9977,26.2677,26.8154,1623883.4352568,0
+AL.US,D,20161010,000000,27.0055,27.3858,26.905,27.2547,837440.00391776,0
+AL.US,D,20161011,000000,27.0538,27.2262,26.6685,26.8952,1069038.7358065,0
+AL.US,D,20161012,000000,26.97,27.0725,26.4962,26.8065,756800.58853192,0
+AL.US,D,20161013,000000,26.5139,26.5139,25.4275,25.7536,1480880.2459869,0
+AL.US,D,20161014,000000,26.0235,26.3426,25.523,25.6619,744305.49934157,0
+AL.US,D,20161017,000000,25.6432,25.9544,25.596,25.8165,521716.67292603,0
+AL.US,D,20161018,000000,26.1357,26.571,26.0048,26.5139,948137.47916291,0
+AL.US,D,20161019,000000,26.5888,27.1326,26.4322,27.0725,640404.79222524,0
+AL.US,D,20161020,000000,27.0538,27.2262,26.8952,26.9799,539523.29174298,0
+AL.US,D,20161021,000000,26.8636,27.3345,26.6007,26.9326,806270.29938317,0
+AL.US,D,20161024,000000,27.1986,27.498,26.8795,27.0341,636699.30997427,0
+AL.US,D,20161025,000000,27.0341,27.2626,26.7189,27.1247,708400.89913068,0
+AL.US,D,20161026,000000,26.9513,27.6221,26.8065,27.5512,1428190.3187794,0
+AL.US,D,20161027,000000,27.7176,27.7542,27.3779,27.5512,993759.57967686,0
+AL.US,D,20161028,000000,27.5601,27.7542,27.3689,27.632,840942.44604538,0
+AL.US,D,20161031,000000,27.6979,27.8171,27.3779,27.5078,697025.57622054,0
+AL.US,D,20161101,000000,27.6802,28.1797,27.3689,27.6143,1299908.5536524,0
+AL.US,D,20161102,000000,27.632,27.9423,27.6054,27.7275,1397998.2524388,0
+AL.US,D,20161103,000000,27.6979,27.8939,27.4674,27.5256,1164122.4255668,0
+AL.US,D,20161104,000000,28.1797,29.9242,27.958,29.017,3585555.5869092,0
+AL.US,D,20161107,000000,29.5341,29.6237,28.6701,28.8327,1128060.4692603,0
+AL.US,D,20161108,000000,28.6968,29.2711,28.4318,29.0524,1089591.4722917,0
+AL.US,D,20161109,000000,28.7796,29.67,28.7253,29.4247,1373332.9382554,0
+AL.US,D,20161110,000000,29.67,30.652,29.67,30.1606,1516621.3988986,0
+AL.US,D,20161111,000000,30.0147,30.5605,29.8336,30.5053,1095187.258091,0
+AL.US,D,20161114,000000,30.7428,31.6342,30.6787,31.5878,1407506.6214148,0
+AL.US,D,20161115,000000,31.5878,32.0597,31.2697,31.9986,2021865.426618,0
+AL.US,D,20161116,000000,31.7415,32.04,31.5238,31.5977,1663925.9931813,0
+AL.US,D,20161117,000000,31.5977,32.0695,31.5681,31.706,1550192.0528916,0
+AL.US,D,20161118,000000,31.6429,31.8135,31.5209,31.6429,1163428.028345,0
+AL.US,D,20161121,000000,31.7681,32.0173,31.6795,31.9158,551880.31364947,0
+AL.US,D,20161122,000000,32.168,32.6241,32.1493,32.5788,1035500.5682332,0
+AL.US,D,20161123,000000,32.5148,32.9254,31.9898,32.7698,1410547.1472618,0
+AL.US,D,20161125,000000,32.9067,33.1037,32.7414,33.0763,378450.54669648,0
+AL.US,D,20161128,000000,33.0052,33.0102,32.3602,32.7236,2473328.186467,0
+AL.US,D,20161129,000000,32.4803,32.7177,32.0961,32.3602,810706.72607816,0
+AL.US,D,20161130,000000,32.632,32.9432,32.4881,32.5965,592816.24811672,0
+AL.US,D,20161201,000000,32.7885,33.1511,32.4478,32.6064,637181.5302672,0
+AL.US,D,20161202,000000,32.5965,32.6586,32.037,32.233,830502.12290322,0
+AL.US,D,20161205,000000,32.3867,32.9965,32.2882,32.694,737675.22411388,0
+AL.US,D,20161206,000000,32.6507,33.0506,32.5345,32.9965,632237.50326388,0
+AL.US,D,20161207,000000,33.085,33.2516,32.6507,33.2181,634664.84793839,0
+AL.US,D,20161208,000000,33.3363,33.9154,33.2299,33.7205,733974.817866,0
+AL.US,D,20161209,000000,33.7776,33.8396,33.1984,33.282,694551.53231762,0
+AL.US,D,20161212,000000,33.282,33.3777,32.3552,32.7078,833162.9637196,0
+AL.US,D,20161213,000000,33.0102,33.4495,32.7078,32.7354,892592.80782131,0
+AL.US,D,20161214,000000,32.5275,32.9384,32.0095,32.035,1172741.4788027,0
+AL.US,D,20161215,000000,32.035,32.1709,31.6626,31.9828,1610300.0510052,0
+AL.US,D,20161216,000000,32.108,32.5561,31.8991,31.9729,1066835.7504683,0
+AL.US,D,20161219,000000,31.8893,32.3098,31.7514,32.1168,851777.68222744,0
+AL.US,D,20161220,000000,32.2183,32.4714,31.9729,32.1897,363543.34084084,0
+AL.US,D,20161221,000000,32.3473,32.6359,32.0617,32.6005,728578.01138762,0
+AL.US,D,20161222,000000,32.6359,32.6359,31.7789,32.042,724126.35668338,0
+AL.US,D,20161223,000000,32.042,32.0814,31.8065,31.9474,311783.33739831,0
+AL.US,D,20161227,000000,32.1168,32.3198,31.909,31.9375,316900.9637071,0
+AL.US,D,20161228,000000,31.9729,32.0262,31.2243,31.3524,591027.4646301,0
+AL.US,D,20161229,000000,31.3997,31.7337,31.3337,31.3997,463446.18792859,0
+AL.US,D,20161230,000000,31.4529,31.6479,31.1594,31.2707,486344.0378383,0
+AL.US,D,20170103,000000,31.579,32.0814,31.443,32.0262,693738.35662365,0
+AL.US,D,20170104,000000,31.9474,32.7876,31.8539,32.7275,923254.91204755,0
+AL.US,D,20170105,000000,32.627,33.0633,32.2734,32.8202,1007802.8498077,0
+AL.US,D,20170106,000000,32.9571,33.0456,32.363,32.3709,727866.35575531,0
+AL.US,D,20170109,000000,32.3001,32.3001,31.6085,31.6352,724281.68237774,0
+AL.US,D,20170110,000000,31.708,32.627,31.5426,32.5177,953171.85902113,0
+AL.US,D,20170111,000000,32.6714,33.2032,32.4458,32.7452,700244.7773761,0
+AL.US,D,20170112,000000,32.6625,32.7452,31.9375,32.1335,703010.18385598,0
+AL.US,D,20170113,000000,32.2734,32.6891,32.0981,32.2094,651180.1315709,0
+AL.US,D,20170117,000000,32.3552,32.3552,31.5337,31.5514,906504.10187197,0
+AL.US,D,20170118,000000,31.5593,32.0814,31.4342,32.0715,483074.07665191,0
+AL.US,D,20170119,000000,32.1512,32.3473,31.7464,31.8539,592130.98770046,0
+AL.US,D,20170120,000000,32.0617,32.2804,31.8351,32.0617,421230.08548368,0
+AL.US,D,20170123,000000,32.0617,32.2537,31.909,32.1335,480527.95350521,0
+AL.US,D,20170124,000000,32.2537,32.9738,32.2537,32.8102,524283.10008505,0
+AL.US,D,20170125,000000,33.09,33.4219,33.0456,33.3087,493843.32479388,0
+AL.US,D,20170126,000000,33.3274,33.6101,33.221,33.5027,434752.55769814,0
+AL.US,D,20170127,000000,33.4022,33.4682,32.9648,33.2299,352681.70944276,0
+AL.US,D,20170130,000000,33.0102,33.2378,32.5078,33.2299,549568.70184524,0
+AL.US,D,20170131,000000,32.9571,33.282,32.5374,33.1364,410309.57244981,0
+AL.US,D,20170201,000000,33.2476,33.6752,33.0713,33.356,660730.12377222,0
+AL.US,D,20170202,000000,33.1748,33.4584,33.0369,33.2299,475600.16971175,0
+AL.US,D,20170203,000000,33.4584,33.8929,33.2299,33.7026,619084.56407389,0
+AL.US,D,20170206,000000,33.6397,33.8849,33.3845,33.7293,395262.26890907,0
+AL.US,D,20170207,000000,33.7293,34.2306,33.6662,33.8583,663294.52053,0
+AL.US,D,20170208,000000,33.7026,33.7066,33.1274,33.6752,334638.54888211,0
+AL.US,D,20170209,000000,33.7026,34.5134,33.5382,34.4858,430128.31888907,0
+AL.US,D,20170210,000000,34.5311,35.0138,34.404,34.9232,783700.35927266,0
+AL.US,D,20170213,000000,34.9774,35.7092,34.9774,35.398,932118.62863196,0
+AL.US,D,20170214,000000,35.2876,36.0529,34.7961,35.9496,1274601.6326794,0
+AL.US,D,20170215,000000,35.9309,36.1987,35.6511,35.9988,523995.79831053,0
+AL.US,D,20170216,000000,36.0718,36.116,35.2018,35.5043,782563.33458196,0
+AL.US,D,20170217,000000,35.3792,35.5989,35.0048,35.4787,596686.1928676,0
+AL.US,D,20170221,000000,35.7623,36.6193,35.5142,36.5465,955606.31009997,0
+AL.US,D,20170222,000000,36.4342,36.6539,36.0529,36.4155,1162074.7659228,0
+AL.US,D,20170223,000000,36.4983,36.644,35.6865,35.7693,1122768.2284454,0
+AL.US,D,20170224,000000,36.2077,36.2077,34.0308,34.7123,2000294.4439143,0
+AL.US,D,20170227,000000,34.6316,35.4561,34.5863,35.4511,1519756.3384029,0
+AL.US,D,20170228,000000,35.3043,35.6067,35.0789,35.4609,1084894.1390381,0
+AL.US,D,20170301,000000,35.9309,36.6006,35.8254,36.1269,1152220.2135366,0
+AL.US,D,20170302,000000,36.0983,36.3711,35.7042,35.788,599528.75459435,0
+AL.US,D,20170303,000000,35.855,36.0983,35.3043,35.979,832730.48825688,0
+AL.US,D,20170306,000000,35.589,35.7436,35.3043,35.7042,697554.49574183,0
+AL.US,D,20170307,000000,35.5526,35.7142,35.1901,35.5526,711108.43917542,0
+AL.US,D,20170308,000000,35.7239,36.0254,35.6245,35.6698,691849.06827597,0
+AL.US,D,20170309,000000,35.6157,35.9209,35.0335,35.1033,805084.54506286,0
+AL.US,D,20170310,000000,35.3339,35.5614,35.0335,35.3497,681587.42044236,0
+AL.US,D,20170313,000000,35.3891,35.6698,35.2325,35.3694,558702.46179371,0
+AL.US,D,20170314,000000,35.324,35.4955,35.0138,35.4147,696971.77058784,0
+AL.US,D,20170315,000000,35.5339,35.8156,35.398,35.6777,511986.99021556,0
+AL.US,D,20170316,000000,35.7476,36.0214,35.4993,35.9022,509482.49029416,0
+AL.US,D,20170317,000000,35.917,35.917,35.5191,35.6816,497519.36622695,0
+AL.US,D,20170320,000000,35.6648,35.6648,35.1447,35.4186,598446.55073695,0
+AL.US,D,20170321,000000,35.6028,35.7003,34.47,34.4878,1185743.1531006,0
+AL.US,D,20170322,000000,34.2238,34.3873,33.555,34.3144,1053496.0143648,0
+AL.US,D,20170323,000000,34.2238,34.7803,34.0859,34.6611,881882.4413151,0
+AL.US,D,20170324,000000,34.7252,35.1173,34.1686,34.4602,440263.0666456,0
+AL.US,D,20170327,000000,33.9588,34.4237,33.6761,34.3607,416087.07915946,0
+AL.US,D,20170328,000000,34.2878,35.135,34.1864,35.0078,597321.70845365,0
+AL.US,D,20170329,000000,34.9173,35.3083,34.7803,35.0808,534042.22361341,0
+AL.US,D,20170330,000000,35.1537,35.4905,35.0729,35.4561,365109.79539241,0
+AL.US,D,20170331,000000,35.3536,35.5388,35.1173,35.3634,393768.90880189,0
+AL.US,D,20170403,000000,35.393,35.5063,34.7064,34.9083,429957.76518545,0
+AL.US,D,20170404,000000,34.7901,35.0729,34.5164,34.8335,643865.61112757,0
+AL.US,D,20170405,000000,35.2177,35.4462,34.6789,34.7429,1208323.2452174,0
+AL.US,D,20170406,000000,34.0495,34.4139,33.3511,33.949,1396909.9573777,0
+AL.US,D,20170407,000000,33.7944,33.9026,33.1274,33.4762,1119924.6515181,0
+AL.US,D,20170410,000000,33.5027,34.2326,33.4762,33.8121,550047.87653633,0
+AL.US,D,20170411,000000,33.6485,33.9204,33.292,33.7303,677727.62769765,0
+AL.US,D,20170412,000000,33.3461,33.621,32.5906,32.6526,1235628.0810042,0
+AL.US,D,20170413,000000,32.6616,32.9197,32.4064,32.435,571794.48894669,0
+AL.US,D,20170417,000000,32.5059,33.3845,32.5059,33.3747,779100.48527839,0
+AL.US,D,20170418,000000,33.221,33.7786,33.0269,33.7303,1112216.2332355,0
+AL.US,D,20170419,000000,33.8031,34.0859,33.7026,33.7944,493062.63551964,0
+AL.US,D,20170420,000000,33.9213,34.3795,33.8308,34.1775,1069572.7313309,0
+AL.US,D,20170421,000000,34.1775,34.3607,33.5392,33.5914,736352.41771032,0
+AL.US,D,20170424,000000,34.2238,34.9083,34.2238,34.5439,768928.17509905,0
+AL.US,D,20170425,000000,34.7527,34.8631,34.3873,34.4602,568267.68200427,0
+AL.US,D,20170426,000000,34.4237,35.2916,34.2425,35.0896,735841.77180012,0
+AL.US,D,20170427,000000,35.0729,35.0729,34.3508,34.5518,684652.31110417,0
+AL.US,D,20170428,000000,34.5242,34.926,34.2967,34.8079,735645.83808109,0
+AL.US,D,20170501,000000,34.9173,34.926,34.5341,34.6611,622656.03984343,0
+AL.US,D,20170502,000000,34.6789,35.2265,34.5606,35.2265,606103.19378811,0
+AL.US,D,20170503,000000,35.135,35.1447,34.7153,34.9714,821181.56604128,0
+AL.US,D,20170504,000000,35.0808,35.1624,34.5656,35.0275,772916.89832206,0
+AL.US,D,20170505,000000,33.485,33.5737,32.0065,33.4121,5963675.2139402,0
+AL.US,D,20170508,000000,33.4022,33.6761,32.8457,32.9097,1547400.2511956,0
+AL.US,D,20170509,000000,32.9197,33.2653,32.1325,32.3542,1682466.6020442,0
+AL.US,D,20170510,000000,32.3877,32.5158,31.6499,31.8607,2094093.9048944,0
+AL.US,D,20170511,000000,31.8509,32.8832,31.4125,32.7995,1335300.4775519,0
+AL.US,D,20170512,000000,32.6704,32.8289,32.1503,32.497,1405962.5012768,0
+AL.US,D,20170515,000000,33.1748,33.6849,32.8743,33.5737,1812098.5839914,0
+AL.US,D,20170516,000000,33.5737,34.2238,33.1658,34.1499,1565881.9784228,0
+AL.US,D,20170517,000000,33.621,33.8121,33.0546,33.0633,1571368.1225553,0
+AL.US,D,20170518,000000,32.9097,33.3274,32.7817,33.1935,1185742.1379001,0
+AL.US,D,20170519,000000,33.356,34.27,33.356,34.0672,1361876.3992959,0
+AL.US,D,20170522,000000,34.3695,35.0779,34.1725,34.7153,1451473.9449235,0
+AL.US,D,20170523,000000,34.7803,35.5654,34.28,35.1447,2234174.3315888,0
+AL.US,D,20170524,000000,35.135,35.3881,34.5154,34.6257,856546.07952408,0
+AL.US,D,20170525,000000,34.7803,34.7803,34.0091,34.2149,1290238.7677784,0
+AL.US,D,20170526,000000,34.2051,34.3873,33.9775,34.2326,1061479.5520145,0
+AL.US,D,20170530,000000,34.1775,34.1864,33.292,33.3845,1354987.247911,0
+AL.US,D,20170531,000000,33.3186,34.2238,32.497,33.6949,1712433.293848,0
+AL.US,D,20170601,000000,33.8308,35.0375,33.8308,34.9991,1280282.6953304,0
+AL.US,D,20170602,000000,34.8808,34.9901,34.5892,34.7064,718131.59704176,0
+AL.US,D,20170605,000000,34.6611,35.0375,34.3695,34.406,720668.58338289,0
+AL.US,D,20170606,000000,34.1499,34.8532,33.8967,34.6434,831348.80021756,0
+AL.US,D,20170607,000000,34.7153,35.0542,34.5242,34.7714,500830.95063863,0
+AL.US,D,20170608,000000,34.6966,35.0808,34.6434,34.7527,648931.46220492,0
+AL.US,D,20170609,000000,34.8335,35.1624,34.733,35.0639,854738.00722574,0
+AL.US,D,20170612,000000,35.1023,35.3694,34.7055,34.7468,535881.76713087,0
+AL.US,D,20170613,000000,34.8385,35.2315,34.606,34.9674,602949.98067264,0
+AL.US,D,20170614,000000,34.8285,35.4787,34.5646,35.4235,860381.50745398,0
+AL.US,D,20170615,000000,34.938,35.4787,34.8482,35.1497,919985.96606177,0
+AL.US,D,20170616,000000,35.2215,35.2866,34.7094,34.7567,702979.72783749,0
+AL.US,D,20170619,000000,34.9212,35.0038,34.3735,34.5202,1053196.5301829,0
+AL.US,D,20170620,000000,34.4917,34.4917,34.0702,34.1243,737856.94502427,0
+AL.US,D,20170621,000000,34.08,34.08,32.9374,33.1668,999349.27427241,0
+AL.US,D,20170622,000000,33.2486,33.4969,32.6881,33.2486,768202.30665809,0
+AL.US,D,20170623,000000,33.3017,33.6692,33.1668,33.4328,1555332.0136139,0
+AL.US,D,20170626,000000,33.4692,34.0258,33.3017,33.6869,756953.88382504,0
+AL.US,D,20170627,000000,33.9707,33.9992,33.5934,33.8051,788236.27562809,0
+AL.US,D,20170628,000000,33.943,34.7005,33.943,34.474,831910.20615858,0
+AL.US,D,20170629,000000,34.7655,34.8956,34.0523,34.4179,775884.32972468,0
+AL.US,D,20170630,000000,34.538,34.6296,33.9617,34.1617,873024.81593438,0
+AL.US,D,20170703,000000,34.4179,34.9674,34.3174,34.6818,402220.45393594,0
+AL.US,D,20170705,000000,34.6375,34.7941,34.143,34.6651,569542.77397885,0
+AL.US,D,20170706,000000,34.7468,35.2512,34.6198,34.6907,1052378.2784859,0
+AL.US,D,20170707,000000,34.6818,34.938,34.2405,34.8118,496973.18829516,0
+AL.US,D,20170710,000000,34.9035,35.525,34.8118,35.3594,771302.7293415,0
+AL.US,D,20170711,000000,35.0325,35.4235,34.7754,35.2689,740302.5633099,0
+AL.US,D,20170712,000000,35.2778,35.781,35.126,35.131,544731.27090665,0
+AL.US,D,20170713,000000,35.1211,35.4147,34.9851,35.3891,378244.4609713,0
+AL.US,D,20170714,000000,35.4147,35.5998,35.1023,35.1211,466818.68437727,0
+AL.US,D,20170717,000000,35.2689,36.0648,35.0325,35.8373,1031621.4866768,0
+AL.US,D,20170718,000000,35.7052,35.857,35.4787,35.6875,582040.90877106,0
+AL.US,D,20170719,000000,35.7052,36.1633,35.6875,36.1209,467510.03599725,0
+AL.US,D,20170720,000000,36.2007,37.8931,36.0107,36.8952,1971677.9689307,0
+AL.US,D,20170721,000000,36.8952,37.0064,36.3377,36.577,1182522.9367445,0
+AL.US,D,20170724,000000,36.6302,36.9977,36.5415,36.5681,661247.87608674,0
+AL.US,D,20170725,000000,36.7592,36.8518,36.4017,36.4292,926461.93079571,0
+AL.US,D,20170726,000000,36.4854,36.7878,36.1111,36.5958,742129.92441996,0
+AL.US,D,20170727,000000,36.7031,36.7494,35.9526,36.1633,1076875.0693668,0
+AL.US,D,20170728,000000,36.1633,36.2283,35.7536,36.182,703936.04681842,0
+AL.US,D,20170731,000000,36.3475,36.3918,36.0559,36.1918,977265.6152573,0
+AL.US,D,20170801,000000,36.4667,36.6587,36.1544,36.2569,907486.81606894,0
+AL.US,D,20170802,000000,36.1209,36.2795,35.59,35.9436,1025736.3687016,0
+AL.US,D,20170803,000000,36.1209,36.843,36.1111,36.513,1184480.2435335,0
+AL.US,D,20170804,000000,37.3907,38.9263,36.7494,38.9164,2149368.532872,0
+AL.US,D,20170807,000000,38.9164,39.1992,38.6348,39.081,787418.02393102,0
+AL.US,D,20170808,000000,39.0376,39.6778,38.8111,38.8534,866837.1681756,0
+AL.US,D,20170809,000000,38.4052,38.4052,37.3079,37.6901,1378407.9261383,0
+AL.US,D,20170810,000000,37.6093,37.6999,36.6302,36.6765,1364222.5279211,0
+AL.US,D,20170811,000000,36.2007,36.6933,36.1209,36.5869,713451.52219877,0
+AL.US,D,20170814,000000,36.9977,37.2705,36.8518,36.9405,617789.16808697,0
+AL.US,D,20170815,000000,37.0164,37.0164,36.4204,36.513,833939.59219137,0
+AL.US,D,20170816,000000,36.6302,36.9306,36.4943,36.6145,516588.89461107,0
+AL.US,D,20170817,000000,36.5031,36.64,35.9623,36.0107,717325.52775209,0
+AL.US,D,20170818,000000,35.9002,36.3022,35.5998,35.9526,628075.1807354,0
+AL.US,D,20170821,000000,35.8815,36.0107,35.6875,35.781,437920.99882287,0
+AL.US,D,20170822,000000,35.9151,36.314,35.7998,36.2372,498739.63736823,0
+AL.US,D,20170823,000000,36.0017,36.4667,35.8915,36.2372,415670.84690662,0
+AL.US,D,20170824,000000,36.2667,36.4292,35.9526,36.0914,501706.05357024,0
+AL.US,D,20170825,000000,36.2943,36.448,35.9623,36.0284,375368.39762418,0
+AL.US,D,20170828,000000,36.1731,36.2855,35.8471,36.0559,321248.05274782,0
+AL.US,D,20170829,000000,35.6787,36.1466,35.6077,36.0559,396236.8615011,0
+AL.US,D,20170830,000000,36.0746,36.778,35.984,36.7208,568695.0814639,0
+AL.US,D,20170831,000000,36.9306,37.2705,36.8282,37.163,446923.79789178,0
+AL.US,D,20170901,000000,37.2518,37.3365,36.9306,37.0251,439614.35345152,0
+AL.US,D,20170905,000000,36.9306,37.0912,35.8815,36.1466,567008.83323955,0
+AL.US,D,20170906,000000,36.3377,36.4766,35.857,36.0559,607823.95883343,0
+AL.US,D,20170907,000000,36.1299,36.3475,35.1674,35.6077,795736.57778428,0
+AL.US,D,20170908,000000,35.5713,36.2106,35.4147,36.1466,633297.37270771,0
+AL.US,D,20170911,000000,36.5592,36.6223,36.2569,36.4017,1010907.3332935,0
+AL.US,D,20170912,000000,36.7317,36.7888,36.3751,36.7504,497465.56059426,0
+AL.US,D,20170913,000000,36.7888,36.7888,36.4766,36.5681,460049.32666512,0
+AL.US,D,20170914,000000,36.513,36.6489,36.2106,36.3377,522899.3816445,0
+AL.US,D,20170915,000000,36.3564,36.6991,36.247,36.6145,600421.11593644,0
+AL.US,D,20170918,000000,36.7317,36.8065,36.4716,36.5504,422272.69651703,0
+AL.US,D,20170919,000000,36.6942,37.3473,36.5869,37.2625,442598.02806401,0
+AL.US,D,20170920,000000,37.3552,37.7206,37.0822,37.7108,529814.92824547,0
+AL.US,D,20170921,000000,37.6842,37.7442,37.4014,37.5473,527158.14823155,0
+AL.US,D,20170922,000000,37.4468,37.6754,37.3473,37.6487,473468.24841668,0
+AL.US,D,20170925,000000,37.5926,37.7492,37.0548,37.4832,713114.47559402,0
+AL.US,D,20170926,000000,37.5206,37.8063,37.3837,37.5926,583787.05383179,0
+AL.US,D,20170927,000000,37.824,37.8773,36.9986,37.5739,661181.88804665,0
+AL.US,D,20170928,000000,37.5926,37.8773,37.3187,37.7689,342852.53707184,0
+AL.US,D,20170929,000000,37.8398,39.0701,37.7019,39.0426,1150961.3647719,0
+AL.US,D,20171002,000000,39.1686,40.1772,39.1242,39.6553,1271143.8593788,0
+AL.US,D,20171003,000000,39.7823,40.8195,39.6828,40.2511,1304604.8717052,0
+AL.US,D,20171004,000000,40.2511,40.4236,39.7912,39.8099,1100111.9962825,0
+AL.US,D,20171005,000000,39.8364,40.1852,39.6995,39.7823,635507.46445027,0
+AL.US,D,20171006,000000,39.675,39.9398,39.5212,39.6267,587158.53507986,0
+AL.US,D,20171009,000000,39.7084,39.7084,39.3746,39.5262,467130.35096661,0
+AL.US,D,20171010,000000,39.7655,39.7823,39.4356,39.5803,437427.61132315,0
+AL.US,D,20171011,000000,39.5803,40.2334,39.4976,40.1575,516937.1084226,0
+AL.US,D,20171012,000000,40.057,40.6639,40.0039,40.4866,465502.98437804,0
+AL.US,D,20171013,000000,40.6353,40.8461,40.4068,40.7447,398672.32778057,0
+AL.US,D,20171016,000000,40.9909,41.0195,40.7349,40.8195,277527.42298895,0
+AL.US,D,20171017,000000,40.79,40.9535,39.9951,40.1478,1096370.9820099,0
+AL.US,D,20171018,000000,40.3221,40.5151,39.7182,39.7823,829775.23926166,0
+AL.US,D,20171019,000000,39.6365,39.8266,39.0031,39.4533,915426.70009216,0
+AL.US,D,20171020,000000,39.7823,40.4423,39.5075,40.4334,1166821.8440066,0
+AL.US,D,20171023,000000,40.4236,40.524,39.9763,40.0129,465932.4142389,0
+AL.US,D,20171024,000000,40.0473,40.7259,40.0473,40.3408,472497.7166271,0
+AL.US,D,20171025,000000,40.3044,40.3684,39.2967,39.4277,590391.94904404,0
+AL.US,D,20171026,000000,39.5725,39.9951,39.4788,39.6995,577948.63508513,0
+AL.US,D,20171027,000000,39.408,39.7912,39.3155,39.6651,589327.00359713,0
+AL.US,D,20171030,000000,39.4178,39.7369,39.3155,39.4976,431465.33810127,0
+AL.US,D,20171031,000000,39.5902,40.0373,39.5902,39.801,529644.37454186,0
+AL.US,D,20171101,000000,40.1388,40.5693,39.7823,40.1191,566291.08640355,0
+AL.US,D,20171102,000000,40.0129,41.3583,39.8364,40.7072,727026.78484529,0
+AL.US,D,20171103,000000,40.655,40.6816,40.1388,40.3044,456424.04526287,0
+AL.US,D,20171106,000000,40.1094,40.3496,40.1094,40.1094,594385.74827015,0
+AL.US,D,20171107,000000,40.1675,40.1675,39.4484,39.5075,1728147.5841939,0
+AL.US,D,20171108,000000,39.4178,39.5399,38.7923,39.0858,784009.99546076,0
+AL.US,D,20171109,000000,38.8199,39.0327,38.8199,38.8199,1038898.4446973,0
+AL.US,D,20171110,000000,39.5262,40.1094,38.8761,39.599,844524.0738211,0
+AL.US,D,20171113,000000,39.399,39.399,37.9048,38.3707,977806.71718601,0
+AL.US,D,20171114,000000,38.3077,38.5461,37.7777,37.824,918239.82100104,0
+AL.US,D,20171115,000000,37.3739,37.7492,36.8824,37.6674,856767.39325852,0
+AL.US,D,20171116,000000,37.833,38.2496,37.7108,38.1333,567636.22722069,0
+AL.US,D,20171117,000000,38.024,38.1886,37.7876,38.1136,434492.66634027,0
+AL.US,D,20171120,000000,38.0437,38.2634,37.6674,37.9876,574018.79349789,0
+AL.US,D,20171121,000000,38.5264,38.5264,37.9786,38.0959,522791.77037911,0
+AL.US,D,20171122,000000,38.0959,38.4801,37.9589,38.1235,265997.78958507,0
+AL.US,D,20171124,000000,38.3166,38.4722,38.0959,38.2535,222597.96322107,0
+AL.US,D,20171127,000000,38.3333,38.6485,38.1708,38.5461,518945.17524244,0
+AL.US,D,20171128,000000,38.5185,39.213,38.0437,39.0524,530437.24622349,0
+AL.US,D,20171129,000000,39.213,39.608,38.9381,39.0426,457218.94734574,0
+AL.US,D,20171130,000000,39.2878,40.1094,39.1055,39.6651,608791.44502114,0
+AL.US,D,20171201,000000,39.6651,40.1291,38.6288,40.0226,856865.86771835,0
+AL.US,D,20171204,000000,40.3969,40.8737,40.1862,40.6068,814442.66434763,0
+AL.US,D,20171205,000000,40.6166,40.8097,40.2867,40.4236,604944.84988446,0
+AL.US,D,20171206,000000,40.3044,40.6639,39.8827,39.8927,533117.37585159,0
+AL.US,D,20171207,000000,39.8099,40.2708,39.7745,40.1772,425382.25600599,0
+AL.US,D,20171208,000000,40.2511,40.4383,40.0473,40.195,479509.70728666,0
+AL.US,D,20171211,000000,40.1862,40.3309,39.9665,40.0757,1345901.2023915,0
+AL.US,D,20171212,000000,40.067,40.8461,40.067,40.717,656804.34298743,0
+AL.US,D,20171213,000000,40.8097,41.4056,40.5949,41.3859,1856752.183117,0
+AL.US,D,20171214,000000,41.3505,41.5258,40.8461,41.0677,1007175.4558265,0
+AL.US,D,20171215,000000,41.3041,42.1384,41.2844,42.0479,1027818.5451666,0
+AL.US,D,20171218,000000,42.232,43.4426,42.0115,43.1225,1464362.9319532,0
+AL.US,D,20171219,000000,43.1413,43.2782,42.8093,42.956,1075850.7319446,0
+AL.US,D,20171220,000000,43.2416,43.5274,43.0585,43.086,805709.90864275,0
+AL.US,D,20171221,000000,43.2042,43.8386,42.8467,43.5648,783080.07169586,0
+AL.US,D,20171222,000000,43.8386,43.9834,43.6102,43.9046,642511.33350489,0
+AL.US,D,20171226,000000,43.8573,44.2514,43.8573,44.1707,508559.67293359,0
+AL.US,D,20171227,000000,44.2148,44.3814,44.0799,44.2514,450971.40275056,0
+AL.US,D,20171228,000000,44.3143,44.4809,44.1233,44.3517,665655.87716445,0
+AL.US,D,20171229,000000,44.4542,44.9478,44.1331,44.1519,876690.7053613,0
+AL.US,D,20180102,000000,44.2946,44.344,43.6554,44.0947,793624.96050153,0
+AL.US,D,20180103,000000,44.2148,44.3617,43.8947,44.2425,789927.59985551,0
+AL.US,D,20180104,000000,44.4542,44.5075,43.7086,44.0298,1372229.4151851,0
+AL.US,D,20180105,000000,44.1794,44.5173,43.7174,44.4809,566086.01587898,0
+AL.US,D,20180108,000000,44.5833,45.4639,44.3517,45.2167,972945.93663324,0
+AL.US,D,20180109,000000,45.4442,45.5171,44.4455,44.4809,786749.00672462,0
+AL.US,D,20180110,000000,44.4109,44.7557,44.2849,44.4642,519576.63002602,0
+AL.US,D,20180111,000000,44.7853,45.8491,44.4976,45.721,584674.33917078,0
+AL.US,D,20180112,000000,45.9033,46.0982,45.3891,46.0254,533853.3962987,0
+AL.US,D,20180116,000000,46.0885,46.0982,44.8404,45.1516,799749.6658221,0
+AL.US,D,20180117,000000,45.2423,45.5093,44.9379,45.1881,852508.62667146,0
+AL.US,D,20180118,000000,45.0127,45.1881,44.344,44.4178,460446.27010624,0
+AL.US,D,20180119,000000,44.4455,44.7557,44.3814,44.7192,586430.63623769,0
+AL.US,D,20180122,000000,44.8503,45.2511,44.4878,45.2511,417429.17437474,0
+AL.US,D,20180123,000000,45.0611,45.3644,44.7853,45.2265,431911.01117199,0
+AL.US,D,20180124,000000,45.5654,45.8836,44.8503,45.4176,541656.22823867,0
+AL.US,D,20180125,000000,45.6295,46.1022,45.5654,45.8313,600071.88692429,0
+AL.US,D,20180126,000000,46.0165,46.3169,45.5467,46.2174,441162.53439199,0
+AL.US,D,20180129,000000,46.1712,46.5465,45.9594,45.9693,525502.35602571,0
+AL.US,D,20180130,000000,45.5929,45.7477,44.5991,44.8237,720132.55745728,0
+AL.US,D,20180131,000000,45.1349,45.3644,44.3715,44.6365,526180.51003767,0
+AL.US,D,20180201,000000,44.4642,45.4589,44.2799,44.9025,391411.61296991,0
+AL.US,D,20180202,000000,44.4729,44.4926,43.1875,43.222,748643.45157672,0
+AL.US,D,20180205,000000,42.6083,43.1127,40.8195,40.9456,1208453.1908964,0
+AL.US,D,20180206,000000,40.1378,42.4527,39.2484,42.0479,1029975.8464771,0
+AL.US,D,20180207,000000,41.7258,42.4606,41.576,41.6529,685629.94929805,0
+AL.US,D,20180208,000000,41.7543,42.1671,40.2137,40.2137,784718.60549122,0
+AL.US,D,20180209,000000,40.7349,40.9003,38.6042,40.1852,1054775.1671419,0
+AL.US,D,20180212,000000,40.6728,41.3672,40.2777,40.917,601051.55551941,0
+AL.US,D,20180213,000000,40.717,41.3602,40.7072,40.9456,778874.09554086,0
+AL.US,D,20180214,000000,40.7072,42.2419,40.4856,42.1571,914361.75464524,0
+AL.US,D,20180215,000000,42.5808,42.6556,41.643,42.112,1010769.2660097,0
+AL.US,D,20180216,000000,41.8459,42.9117,41.7543,42.2873,483825.32510826,0
+AL.US,D,20180220,000000,42.0676,42.497,41.7543,42.0302,630242.63405204,0
+AL.US,D,20180221,000000,42.112,42.3334,41.7543,41.7829,1010580.438695,0
+AL.US,D,20180222,000000,42.1571,42.296,41.901,41.9671,1060175.0192221,0
+AL.US,D,20180223,000000,42.5709,42.9934,41.6627,42.3877,1826702.2448626,0
+AL.US,D,20180226,000000,42.6379,42.7866,41.6627,41.7445,1436392.1245618,0
+AL.US,D,20180227,000000,41.8814,42.3611,40.46,40.4856,701393.9844742,0
+AL.US,D,20180228,000000,40.6973,40.8639,40.0807,40.0897,540404.48587828,0
+AL.US,D,20180301,000000,40.0296,40.4147,39.5596,40.0354,622806.28953471,0
+AL.US,D,20180302,000000,39.5695,39.9191,39.5695,39.5695,786536.82979573,0
+AL.US,D,20180305,000000,39.3025,39.7892,39.1017,39.605,1011137.7838336,0
+AL.US,D,20180306,000000,39.7074,39.9388,39.1115,39.8346,1745656.7492301,0
+AL.US,D,20180307,000000,39.3399,39.7725,38.5264,39.1549,930757.24460497,0
+AL.US,D,20180308,000000,39.2287,40.0296,39.1746,39.5409,668518.74290355,0
+AL.US,D,20180309,000000,40.4058,41.0392,40.0296,40.2857,1657245.9731234,0
+AL.US,D,20180312,000000,40.4856,40.8195,40.0807,40.2137,1064273.3841117,0
+AL.US,D,20180313,000000,40.4688,40.7713,40.2324,40.3211,542330.32144816,0
+AL.US,D,20180314,000000,40.8362,41.1475,40.3496,40.5792,1381604.7928804,0
+AL.US,D,20180315,000000,40.7998,40.8737,40.0551,40.2699,550055.99814126,0
+AL.US,D,20180316,000000,40.26,40.7536,40.0807,40.5693,784208.97478163,0
+AL.US,D,20180319,000000,40.3861,40.4856,39.8326,40.3861,572528.47899257,0
+AL.US,D,20180320,000000,40.3861,40.6973,40.0887,40.2216,293059.99242449,0
+AL.US,D,20180321,000000,40.1752,40.918,40.0443,40.4856,407316.76103178,0
+AL.US,D,20180322,000000,39.872,40.2847,39.3833,39.3933,612095.92302851,0
+AL.US,D,20180323,000000,39.5302,39.8423,38.2781,38.3235,539239.0355703,0
+AL.US,D,20180326,000000,38.9312,39.3656,38.4368,39.2721,677459.61473484,0
+AL.US,D,20180327,000000,39.4818,39.5764,38.2969,38.5363,468837.9184039,0
+AL.US,D,20180328,000000,38.684,39.1716,38.3796,38.6663,752368.2226394,0
+AL.US,D,20180329,000000,38.7667,39.4346,38.7667,39.216,494961.06067286,0
+AL.US,D,20180402,000000,39.0878,39.3095,37.9195,38.3412,422589.43910943,0
+AL.US,D,20180403,000000,38.6663,39.6788,38.5264,39.604,971986.57205046,0
+AL.US,D,20180404,000000,38.5992,40.1368,38.5992,40.0797,1201646.2707614,0
+AL.US,D,20180405,000000,40.2777,40.6166,40.0974,40.4324,778405.07285595,0
+AL.US,D,20180406,000000,40.1468,40.2029,37.635,38.2063,1440232.6284948,0
+AL.US,D,20180409,000000,38.5815,38.8199,37.8123,38.1776,983167.99164281,0
+AL.US,D,20180410,000000,38.6386,39.2808,38.5992,39.015,682166.08479387,0
+AL.US,D,20180411,000000,38.4466,38.812,38.287,38.5815,447331.90853969,0
+AL.US,D,20180412,000000,38.7933,39.3193,38.7933,39.1262,483658.83220712,0
+AL.US,D,20180413,000000,39.3933,39.4385,38.8022,38.9312,480452.82865959,0
+AL.US,D,20180416,000000,39.1805,39.412,39.0977,39.1805,410928.844826,0
+AL.US,D,20180417,000000,39.4385,39.6316,38.8593,39.1616,342887.05389281,0
+AL.US,D,20180418,000000,39.412,39.8788,39.337,39.6513,710868.85182987,0
+AL.US,D,20180419,000000,39.6788,39.871,39.4917,39.6129,944316.26404164,0
+AL.US,D,20180420,000000,39.7144,39.8139,39.1716,39.2996,479246.77032695,0
+AL.US,D,20180423,000000,39.3558,39.6217,39.0347,39.3469,393529.32145636,0
+AL.US,D,20180424,000000,39.2808,39.9458,38.5727,38.6663,643768.15186837,0
+AL.US,D,20180425,000000,38.4801,39.0248,38.1136,38.8022,621189.0749523,0
+AL.US,D,20180426,000000,38.9598,39.1362,38.418,38.6485,379705.33465873,0
+AL.US,D,20180427,000000,38.6929,39.0977,38.6573,38.9696,419226.07946631,0
+AL.US,D,20180430,000000,39.0445,39.1616,38.1511,38.3609,929243.58048547,0
+AL.US,D,20180501,000000,38.1964,38.5185,37.9285,38.3697,538935.49058591,0
+AL.US,D,20180502,000000,38.3885,39.3469,38.3412,38.555,631295.39709157,0
+AL.US,D,20180503,000000,38.4082,39.3193,38.3885,39.2721,833406.6118676,0
+AL.US,D,20180504,000000,39.1342,40.1842,38.9893,39.8423,683945.73147496,0
+AL.US,D,20180507,000000,40.0345,40.1171,39.6374,39.7783,558050.70299778,0
+AL.US,D,20180508,000000,39.9537,40.4688,39.7232,40.1555,497789.40959099,0
+AL.US,D,20180509,000000,40.5329,40.6639,40.1752,40.6353,548693.59891364,0
+AL.US,D,20180510,000000,40.6353,41.4154,40.5693,41.1771,1063669.3397448,0
+AL.US,D,20180511,000000,41.3061,41.8232,39.4671,40.4058,1407175.6660139,0
+AL.US,D,20180514,000000,40.4226,41.0018,40.0109,40.6973,784829.26235843,0
+AL.US,D,20180515,000000,40.4954,41.1042,40.2216,40.8934,590589.9131643,0
+AL.US,D,20180516,000000,40.9732,41.5475,40.9732,41.1387,536989.3510037,0
+AL.US,D,20180517,000000,41.0402,41.4253,40.8284,40.9466,890167.49354802,0
+AL.US,D,20180518,000000,40.9279,41.2973,40.8836,41.0215,403344.28101863,0
+AL.US,D,20180521,000000,41.1771,41.9424,41.1672,41.8479,608545.76647191,0
+AL.US,D,20180522,000000,41.9524,42.1808,41.1869,41.2145,546323.10547365,0
+AL.US,D,20180523,000000,40.8648,41.0352,40.1468,40.4413,910263.38975562,0
+AL.US,D,20180524,000000,40.2689,40.524,39.6601,40.4058,700337.16063221,0
+AL.US,D,20180525,000000,40.193,41.1318,40.1368,41.0402,611381.22179436,0
+AL.US,D,20180529,000000,40.6068,40.9377,40.2777,40.7447,600266.8054427,0
+AL.US,D,20180530,000000,41.0303,41.1672,40.7349,40.8559,309906.23145802,0
+AL.US,D,20180531,000000,40.8195,41.0687,40.4767,40.8648,579750.61617978,0
+AL.US,D,20180601,000000,41.1318,41.7375,40.8836,41.3435,479508.69208605,0
+AL.US,D,20180604,000000,41.6095,41.7385,41.3435,41.5001,290667.16457092,0
+AL.US,D,20180605,000000,41.4627,41.5573,41.2607,41.4627,437760.59712542,0
+AL.US,D,20180606,000000,41.7858,41.841,41.2973,41.6942,473925.08869419,0
+AL.US,D,20180607,000000,41.7769,42.1257,41.5741,41.7582,451607.93353724,0
+AL.US,D,20180608,000000,41.5573,41.5839,41.1131,41.444,694865.2293082,0
+AL.US,D,20180611,000000,41.444,41.6854,41.3061,41.3692,714385.50676613,0
+AL.US,D,20180612,000000,41.5376,41.9237,41.2824,41.5652,570310.26564508,0
+AL.US,D,20180613,000000,41.6567,41.6567,41.049,41.0944,475894.5778906,0
+AL.US,D,20180614,000000,41.1308,41.453,40.3555,40.458,1673978.5096879,0
+AL.US,D,20180615,000000,40.1902,40.6048,39.6788,40.522,1031058.0503345,0
+AL.US,D,20180618,000000,40.1142,40.7998,40.071,40.4846,515254.92100073,0
+AL.US,D,20180619,000000,40.0413,40.1438,39.6177,39.9508,958779.82722779,0
+AL.US,D,20180620,000000,40.1339,40.1339,39.536,39.6089,479719.85381433,0
+AL.US,D,20180621,000000,39.3784,39.4976,38.8623,38.9736,520559.344223,0
+AL.US,D,20180622,000000,39.4346,40.0256,39.1489,39.2583,1180289.4953877,0
+AL.US,D,20180625,000000,39.1765,39.1765,38.0507,38.3442,784498.30695738,0
+AL.US,D,20180626,000000,38.421,38.7333,37.9305,38.6515,453906.34773345,0
+AL.US,D,20180627,000000,38.8061,39.3145,38.2083,38.2368,1082249.5414316,0
+AL.US,D,20180628,000000,38.0427,38.3136,37.5355,38.2368,849981.79233649,0
+AL.US,D,20180629,000000,38.5017,39.0711,38.217,38.7066,889433.50350214,0
+AL.US,D,20180702,000000,38.3087,38.7066,38.1058,38.5924,879418.54941837,0
+AL.US,D,20180703,000000,38.7333,39.212,38.7254,38.7333,389628.92068699,0
+AL.US,D,20180705,000000,38.9174,39.1026,38.5924,38.9933,647717.28226733,0
+AL.US,D,20180706,000000,38.7795,39.212,38.679,38.8987,350821.86191295,0
+AL.US,D,20180709,000000,39.0661,39.8286,39.0661,39.6917,411906.48301989,0
+AL.US,D,20180710,000000,39.9044,39.9989,39.4621,39.6562,410185.71797458,0
+AL.US,D,20180711,000000,39.212,39.8109,39.1174,39.2208,754110.30689765,0
+AL.US,D,20180712,000000,39.4524,39.7291,38.8061,38.9736,608171.15744434,0
+AL.US,D,20180713,000000,38.9273,39.4394,38.9273,39.009,578064.36795543,0
+AL.US,D,20180716,000000,39.0573,39.3242,38.8061,38.9992,543479.52854626,0
+AL.US,D,20180717,000000,38.9933,39.8581,38.815,39.6661,1668902.5066044,0
+AL.US,D,20180718,000000,39.868,40.5309,39.868,40.3842,371921.79153048,0
+AL.US,D,20180719,000000,40.266,40.5772,40.071,40.1241,918381.94908738,0
+AL.US,D,20180720,000000,39.7104,39.7932,38.217,39.3606,2451910.4990564,0
+AL.US,D,20180723,000000,39.2958,39.675,38.9273,39.3784,408638.55223472,0
+AL.US,D,20180724,000000,39.6562,40.0513,39.4434,39.5912,476645.82634694,0
+AL.US,D,20180725,000000,39.6661,39.9705,39.3606,39.9508,350043.20303995,0
+AL.US,D,20180726,000000,39.8483,40.5309,39.8483,40.3655,335121.78437566,0
+AL.US,D,20180727,000000,40.4403,40.6097,40.1044,40.4127,583752.53701081,0
+AL.US,D,20180730,000000,40.5033,40.725,39.7576,39.8946,757660.46345428,0
+AL.US,D,20180731,000000,39.9802,40.5959,39.8384,40.5407,717525.52227359,0
+AL.US,D,20180801,000000,40.5132,40.6334,40.0256,40.1902,875256.22688989,0
+AL.US,D,20180802,000000,39.8768,40.261,39.6562,40.1902,518386.81490325,0
+AL.US,D,20180803,000000,40.256,40.79,40.1822,40.725,447432.41340074,0
+AL.US,D,20180806,000000,40.6235,41.0018,40.4304,40.7437,367301.61352388,0
+AL.US,D,20180807,000000,40.7703,41.3879,40.7703,41.0845,489931.75681772,0
+AL.US,D,20180808,000000,41.0018,41.1387,40.6334,40.9003,437241.82961029,0
+AL.US,D,20180809,000000,40.8826,41.122,40.5683,40.7053,298709.58385643,0
+AL.US,D,20180810,000000,41.2046,41.7769,39.868,41.5918,1250821.5734337,0
+AL.US,D,20180813,000000,41.6854,41.7632,40.6885,41.1672,493627.08706252,0
+AL.US,D,20180814,000000,41.1584,41.8055,41.1229,41.6567,1047066.7488592,0
+AL.US,D,20180815,000000,41.4627,41.4627,40.5506,41.2145,842174.89959405,0
+AL.US,D,20180816,000000,41.5091,42.0853,41.5091,41.8951,1042508.4980903,0
+AL.US,D,20180817,000000,41.8577,42.1444,41.7061,41.9237,520252.75363674,0
+AL.US,D,20180820,000000,42.0262,42.1307,41.7198,42.0725,767226.69886545,0
+AL.US,D,20180821,000000,42.2202,42.762,42.2202,42.6802,1082223.1462157,0
+AL.US,D,20180822,000000,42.5965,43.0408,42.4852,42.8752,494962.07587347,0
+AL.US,D,20180823,000000,42.8565,42.9117,42.3848,42.4852,625737.17371513,0
+AL.US,D,20180824,000000,42.5965,42.6625,42.2479,42.4586,340093.22179565,0
+AL.US,D,20180827,000000,42.6546,43.3708,42.6546,43.2633,527048.50656495,0
+AL.US,D,20180828,000000,43.3895,43.6593,43.2436,43.3097,561297.31457,0
+AL.US,D,20180829,000000,43.4348,43.5097,42.6162,43.2052,847971.69511542,0
+AL.US,D,20180830,000000,43.2052,43.3186,42.8929,42.9295,559792.78725605,0
+AL.US,D,20180831,000000,42.6802,42.9383,42.4724,42.6162,675247.49259105,0
+AL.US,D,20180904,000000,42.7078,42.8654,42.2921,42.4586,1006714.5547466,0
+AL.US,D,20180905,000000,42.2646,42.4429,42.0075,42.1541,870548.74163025,0
+AL.US,D,20180906,000000,42.1917,42.1917,41.6283,41.7198,799768.95463382,0
+AL.US,D,20180907,000000,41.5278,41.7484,40.7003,40.7526,656124.15857424,0
+AL.US,D,20180910,000000,40.7604,41.841,40.7339,41.7769,731572.85320688,0
+AL.US,D,20180911,000000,41.6283,41.9798,41.3525,41.5001,692699.80639276,0
+AL.US,D,20180912,000000,41.4343,41.642,41.1229,41.4814,538780.16489156,0
+AL.US,D,20180913,000000,41.6667,41.8587,41.4904,41.711,746666.855976,0
+AL.US,D,20180914,000000,41.7592,42.5532,41.7021,42.2212,424907.14211737,0
+AL.US,D,20180917,000000,42.2212,42.3965,41.8065,42.0813,461787.3501209,0
+AL.US,D,20180918,000000,42.1651,42.5344,42.0646,42.2499,386548.80201592,0
+AL.US,D,20180919,000000,42.2399,42.9324,42.1187,42.2576,837056.25808465,0
+AL.US,D,20180920,000000,42.6093,43.0802,42.3217,42.3788,826579.38772029,0
+AL.US,D,20180921,000000,42.4872,42.831,42.2666,42.6566,872634.97889757,0
+AL.US,D,20180924,000000,42.6192,42.7275,41.8499,42.0903,453283.01455479,0
+AL.US,D,20180925,000000,42.1187,42.5443,41.8341,42.3965,611928.41492675,0
+AL.US,D,20180926,000000,42.369,42.6832,42.2035,42.3867,589711.76463086,0
+AL.US,D,20180927,000000,42.4439,42.9501,42.4359,42.6093,484250.69416666,0
+AL.US,D,20180928,000000,42.4064,42.7098,42.2499,42.4064,510404.29245412,0
+AL.US,D,20181001,000000,42.5896,42.7373,41.7868,41.9345,440374.73871344,0
+AL.US,D,20181002,000000,41.8863,42.2123,41.711,42.1748,370354.32177829,0
+AL.US,D,20181003,000000,42.3315,42.8704,42.2853,42.4872,532270.69853726,0
+AL.US,D,20181004,000000,42.562,42.831,42.0182,42.304,424108.17923203,0
+AL.US,D,20181005,000000,42.2212,42.5532,41.378,41.7307,519546.17400753,0
+AL.US,D,20181008,000000,41.6006,41.6006,41.0766,41.5475,337945.0572907,0
+AL.US,D,20181009,000000,41.3347,41.3347,40.2166,40.2728,620712.94586307,0
+AL.US,D,20181010,000000,40.391,40.6599,39.4317,39.4474,707425.29133803,0
+AL.US,D,20181011,000000,39.2808,39.9566,38.5785,38.681,823920.57730515,0
+AL.US,D,20181012,000000,39.3282,39.4671,37.9265,38.5687,699540.2281481,0
+AL.US,D,20181015,000000,38.5687,39.0524,38.5687,38.7362,470418.5857641,0
+AL.US,D,20181016,000000,38.8189,39.672,38.356,39.412,627967.56947002,0
+AL.US,D,20181017,000000,39.3193,39.7074,38.8278,39.2908,1736753.4398216,0
+AL.US,D,20181018,000000,39.013,39.3656,38.1708,38.4604,451982.5425648,0
+AL.US,D,20181019,000000,38.4525,39.1429,38.3658,38.5323,879206.37248948,0
+AL.US,D,20181022,000000,38.6052,38.6899,36.8331,36.9513,1342143.9449091,0
+AL.US,D,20181023,000000,36.2224,36.904,35.6777,36.6272,837316.14944253,0
+AL.US,D,20181024,000000,36.6558,36.9021,34.7803,34.8355,874766.90019265,0
+AL.US,D,20181025,000000,35.0669,36.0185,34.9654,35.8254,2342144.9779775,0
+AL.US,D,20181026,000000,35.2985,35.6077,34.3833,35.3624,960831.54767414,0
+AL.US,D,20181029,000000,35.8067,36.0559,33.6998,34.1233,1215639.7960619,0
+AL.US,D,20181030,000000,34.1233,35.0669,34.0002,34.8552,755853.40635654,0
+AL.US,D,20181031,000000,35.3821,35.5664,34.9841,35.2138,1067577.8621191,0
+AL.US,D,20181101,000000,35.3359,36.7967,35.2138,36.2874,1112662.9215068,0
+AL.US,D,20181102,000000,36.6913,37.3039,36.1554,36.25,873061.36315659,0
+AL.US,D,20181105,000000,36.2598,36.843,36.25,36.6371,905250.32911034,0
+AL.US,D,20181106,000000,36.5474,36.9415,36.2312,36.8882,575430.93755572,0
+AL.US,D,20181107,000000,37.2568,37.6369,37.0361,37.3966,876389.19077813,0
+AL.US,D,20181108,000000,37.3139,37.4014,36.5277,36.7681,713790.59920475,0
+AL.US,D,20181109,000000,39.6139,39.6139,36.5377,37.3139,1771729.1314682,0
+AL.US,D,20181112,000000,37.1817,37.3413,35.392,35.5851,1078601.9256158,0
+AL.US,D,20181113,000000,35.722,36.7494,35.6412,36.0185,1155413.0194761,0
+AL.US,D,20181114,000000,36.2598,36.5564,35.002,35.595,737000.11570378,0
+AL.US,D,20181115,000000,35.3527,35.4806,34.67,35.4364,1015260.513538,0
+AL.US,D,20181116,000000,35.1408,35.5763,34.7527,35.132,794898.02207488,0
+AL.US,D,20181119,000000,35.0769,35.2985,34.3114,34.3745,627237.64022661,0
+AL.US,D,20181120,000000,33.8652,34.1331,33.2466,34.0415,831030.02722391,0
+AL.US,D,20181121,000000,34.273,35.2335,34.0228,34.6513,1013608.7821346,0
+AL.US,D,20181123,000000,34.2917,34.5774,33.8652,34.3085,319161.8154805,0
+AL.US,D,20181126,000000,34.6424,35.326,34.4927,34.7527,801677.53179321,0
+AL.US,D,20181127,000000,34.5675,35.0936,34.4199,34.8178,516670.11066041,0
+AL.US,D,20181128,000000,34.9193,35.7979,34.3922,35.6777,607892.99247537,0
+AL.US,D,20181129,000000,35.4905,35.9062,35.3359,35.5763,418365.18934334,0
+AL.US,D,20181130,000000,35.5299,35.9526,35.4195,35.9151,510169.78111167,0
+AL.US,D,20181203,000000,36.6115,36.8794,36.0923,36.6115,929861.83766105,0
+AL.US,D,20181204,000000,36.4992,36.6075,34.928,35.0395,751338.80921407,0
+AL.US,D,20181206,000000,34.3184,34.4808,33.3363,34.273,1611391.3916683,0
+AL.US,D,20181207,000000,34.4296,34.9103,33.4416,33.5677,1246591.2324639,0
+AL.US,D,20181210,000000,33.4416,33.7992,31.6775,32.6005,1152763.3458665,0
+AL.US,D,20181211,000000,33.1728,33.6899,32.7088,32.7561,1142638.7501161,0
+AL.US,D,20181212,000000,33.4623,33.7303,33.1748,33.3481,904855.41607045,0
+AL.US,D,20181213,000000,33.4062,33.5894,32.4694,32.5433,1057821.7841926,0
+AL.US,D,20181214,000000,32.4497,32.5433,30.8727,30.8727,1908395.4384886,0
+AL.US,D,20181217,000000,30.8727,31.1407,29.8483,30,1661493.5725037,0
+AL.US,D,20181218,000000,30.2788,30.9288,30.1044,30.6236,2432482.6048547,0
+AL.US,D,20181219,000000,30.7812,31.245,29.5448,29.8246,1555943.1643853,0
+AL.US,D,20181220,000000,29.5448,29.7232,28.3225,28.5165,1358439.9452084,0
+AL.US,D,20181221,000000,28.6928,29.0002,27.431,27.5256,1843971.8225534,0
+AL.US,D,20181224,000000,27.3098,27.4507,26.5593,26.6528,903454.43921941,0
+AL.US,D,20181226,000000,26.7436,27.7837,26.0953,27.7837,1615779.0887336,0
+AL.US,D,20181227,000000,27.2577,27.7206,26.5396,27.7206,1580445.0312693,0
+AL.US,D,20181228,000000,27.9226,28.159,27.4222,27.5778,1350844.2141942,0
+AL.US,D,20181231,000000,27.6073,28.0822,27.1936,28.0251,1160758.050723,0
+AL.US,D,20190102,000000,27.7009,28.9805,27.3098,28.5452,1583082.5224715,0
+AL.US,D,20190103,000000,28.425,28.7402,27.4704,27.5078,1095871.5033066,0
+AL.US,D,20190104,000000,28.0161,29.9872,27.8881,29.667,1700599.100259,0
+AL.US,D,20190107,000000,30.3743,32.1819,30.2414,31.9966,2398217.5536397,0
+AL.US,D,20190108,000000,32.3395,32.7285,31.8085,32.5995,1910980.1392587,0
+AL.US,D,20190109,000000,32.9511,33.3067,32.7088,33.1658,1454827.1525605,0
+AL.US,D,20190110,000000,32.9334,34.0917,32.6723,33.8415,1803544.503595,0
+AL.US,D,20190111,000000,33.358,34.2513,33.1167,34.1105,742179.66925018,0
+AL.US,D,20190114,000000,33.5254,33.7697,33.1077,33.4722,1190738.9553355,0
+AL.US,D,20190115,000000,33.7402,33.8268,33.1945,33.7402,679194.59258878,0
+AL.US,D,20190116,000000,33.9717,34.5281,33.8692,34.0002,969216.08956748,0
+AL.US,D,20190117,000000,33.879,34.5646,33.7303,34.3232,829140.73887623,0
+AL.US,D,20190118,000000,34.5932,35.2138,34.5932,34.7971,783022.2052607,0
+AL.US,D,20190122,000000,34.6493,34.7695,33.3205,33.7116,1017531.5173175,0
+AL.US,D,20190123,000000,33.7697,34.1016,33.0623,33.2142,965472.02969309,0
+AL.US,D,20190124,000000,33.3865,33.9253,33.3717,33.7026,542333.36705001,0
+AL.US,D,20190125,000000,34.1283,34.5558,33.7026,34.4356,747795.75906178,0
+AL.US,D,20190128,000000,33.8603,34.602,33.6958,34.4454,1237526.5061574,0
+AL.US,D,20190129,000000,34.5745,34.8434,34.1667,34.5843,490122.61453365,0
+AL.US,D,20190130,000000,34.936,35.6865,34.5281,35.5112,1043109.4968553,0
+AL.US,D,20190131,000000,35.5112,35.6698,35.1211,35.1971,615970.94378246,0
+AL.US,D,20190201,000000,35.0926,35.4412,35.0198,35.1881,522097.3731573,0
+AL.US,D,20190204,000000,35.0395,35.4462,34.9448,35.3359,731563.71640134,0
+AL.US,D,20190205,000000,35.3723,36.1337,35.3427,36.0855,608304.14872512,0
+AL.US,D,20190206,000000,36.0047,36.1102,35.1497,35.1596,626785.87595218,0
+AL.US,D,20190207,000000,34.9832,35.1684,34.2927,34.6306,643961.03998554,0
+AL.US,D,20190208,000000,34.2129,34.4631,33.8218,34.1667,734922.00004139,0
+AL.US,D,20190211,000000,34.2129,34.8059,34.1233,34.5745,977033.13431609,0
+AL.US,D,20190212,000000,34.9547,35.4915,34.8059,35.4374,840307.94565994,0
+AL.US,D,20190213,000000,35.7436,35.985,35.2609,35.4186,651068.45950307,0
+AL.US,D,20190214,000000,35.0926,35.4609,34.6119,35.2797,508617.53936874,0
+AL.US,D,20190215,000000,35.6777,35.9002,35.326,35.5309,726949.62959842,0
+AL.US,D,20190219,000000,35.4561,35.9948,35.3527,35.8087,546858.11619866,0
+AL.US,D,20190220,000000,35.8825,36.1052,35.4915,35.5496,1534313.3000458,0
+AL.US,D,20190221,000000,35.917,36.0127,34.927,35.0759,1335167.4862711,0
+AL.US,D,20190222,000000,35.3162,36.1239,34.9183,35.4659,1131762.9059094,0
+AL.US,D,20190225,000000,35.5772,36.115,35.5585,35.7623,729769.85691162,0
+AL.US,D,20190226,000000,35.7042,35.8698,35.3723,35.3821,652385.17470292,0
+AL.US,D,20190227,000000,35.3359,35.4374,34.929,35.131,631407.06915941,0
+AL.US,D,20190228,000000,35.0659,35.0659,34.602,34.6592,520336.00008732,0
+AL.US,D,20190301,000000,35.0295,35.4186,34.7045,35.3063,815354.31450142,0
+AL.US,D,20190304,000000,35.4748,35.7526,34.279,34.5193,638095.21082223,0
+AL.US,D,20190305,000000,34.5558,34.7606,33.953,34.342,796235.04128708,0
+AL.US,D,20190306,000000,34.3144,34.3144,32.9698,32.9885,803154.64869051,0
+AL.US,D,20190307,000000,32.9334,33.0249,31.8933,32.3837,765576.9978633,0
+AL.US,D,20190308,000000,31.6824,32.9147,31.5671,32.8221,810630.58603191,0
+AL.US,D,20190311,000000,32.2458,32.3021,31.1328,32.2754,2514459.0394527,0
+AL.US,D,20190312,000000,32.3305,32.5906,31.9218,32.4783,1618005.4236861,0
+AL.US,D,20190313,000000,32.6536,33.1658,32.4694,32.699,1622821.5354117,0
+AL.US,D,20190314,000000,32.7462,33.0249,32.106,32.2271,1121158.1202674,0
+AL.US,D,20190315,000000,32.1719,32.1719,31.38,31.3948,2077252.741864,0
+AL.US,D,20190318,000000,31.513,31.7996,31.3751,31.6352,1167185.2858274,0
+AL.US,D,20190319,000000,31.8577,32.0814,31.3071,31.3268,796607.61991341,0
+AL.US,D,20190320,000000,31.2046,31.4027,30.5428,30.8333,1388978.1949594,0
+AL.US,D,20190321,000000,30.7298,31.8095,30.592,31.6636,1275288.9234969,0
+AL.US,D,20190322,000000,31.3544,31.3544,29.7793,30.4324,2607270.7102328,0
+AL.US,D,20190325,000000,30.4245,31.0205,30.1823,30.8146,1342685.0468379,0
+AL.US,D,20190326,000000,31.1958,31.6352,30.8697,31.1485,1108853.8887929,0
+AL.US,D,20190327,000000,31.1111,31.5307,30.7969,31.1761,792395.55255471,0
+AL.US,D,20190328,000000,31.1761,31.6903,31.1761,31.6824,1011768.2234165,0
+AL.US,D,20190329,000000,31.9691,32.2901,31.7819,31.9888,617173.95651325,0
+AL.US,D,20190401,000000,32.2951,33.1708,32.2587,32.9845,1041797.8576585,0
+AL.US,D,20190402,000000,33.0032,33.1521,32.7029,33.095,743301.46593165,0
+AL.US,D,20190403,000000,33.3934,34.0376,33.1127,33.3176,714495.14843273,0
+AL.US,D,20190404,000000,33.2733,34.2888,33.2733,34.0819,1410530.904052,0
+AL.US,D,20190405,000000,34.28,34.475,34.0642,34.3055,880929.16793602,0
+AL.US,D,20190408,000000,34.3055,34.4277,33.8593,34.0819,902326.55133425,0
+AL.US,D,20190409,000000,33.8869,33.8869,33.0436,33.1521,788034.25070537,0
+AL.US,D,20190410,000000,33.1421,34.0091,33.1421,33.7934,846035.70753938,0
+AL.US,D,20190411,000000,33.8308,34.4828,33.8308,34.4563,685949.73749232,0
+AL.US,D,20190412,000000,34.7813,35.2384,34.7163,35.1063,764287.6930801,0
+AL.US,D,20190415,000000,35.2018,35.3397,34.7813,34.8936,563676.94481555,0
+AL.US,D,20190416,000000,34.9123,35.3113,34.7537,35.0422,786791.64515052,0
+AL.US,D,20190417,000000,35.2088,35.6935,35.0976,35.3871,1071446.7916694,0
+AL.US,D,20190418,000000,35.6767,35.7407,34.9774,35.2018,761819.7403809,0
+AL.US,D,20190422,000000,35.0699,35.2482,34.604,34.7439,484594.84717572,0
+AL.US,D,20190423,000000,34.8562,35.527,34.8562,35.3871,603806.80999314,0
+AL.US,D,20190424,000000,35.321,35.8541,35.321,35.657,790249.418451,0
+AL.US,D,20190425,000000,35.657,35.6758,35.0798,35.331,950731.31673857,0
+AL.US,D,20190426,000000,35.2018,35.6284,35.1437,35.6018,950858.21681566,0
+AL.US,D,20190429,000000,35.6668,36.1978,35.6186,35.7782,750838.31531003,0
+AL.US,D,20190430,000000,35.7112,35.9732,35.5733,35.9072,1402690.5096892,0
+AL.US,D,20190501,000000,35.9732,37.1001,35.9683,36.2244,1205215.7161296,0
+AL.US,D,20190502,000000,36.2726,36.84,35.8992,36.188,1249375.9277556,0
+AL.US,D,20190503,000000,36.2815,36.8637,36.1367,36.8597,797297.95633277,0
+AL.US,D,20190506,000000,35.8628,36.7179,35.7594,36.6716,940210.7927477,0
+AL.US,D,20190507,000000,36.1406,36.2726,35.3674,35.7969,1039886.2348973,0
+AL.US,D,20190508,000000,35.7309,36.1406,35.4975,35.7013,778365.4800319,0
+AL.US,D,20190509,000000,35.3871,35.6018,34.5863,35.5172,1171919.1663031,0
+AL.US,D,20190510,000000,35.8795,36.7376,35.0512,36.2244,1618576.9816332,0
+AL.US,D,20190513,000000,35.2285,35.3773,34.7439,35.1634,1115778.5721995,0
+AL.US,D,20190514,000000,35.3773,36.2726,35.3033,35.8795,736959.50767911,0
+AL.US,D,20190515,000000,35.4975,36.1683,35.3033,35.721,769703.7883702,0
+AL.US,D,20190516,000000,35.8244,36.2815,35.4048,35.5369,1352506.0976037,0
+AL.US,D,20190517,000000,35.1634,35.4422,34.6414,35.0335,1373081.1685025,0
+AL.US,D,20190520,000000,34.54,35.0966,34.5164,34.6601,736857.98761744,0
+AL.US,D,20190521,000000,34.8088,35.4619,34.734,35.2659,766173.93582593,0
+AL.US,D,20190522,000000,35.2659,35.2699,34.6789,34.8463,911691.77702331,0
+AL.US,D,20190523,000000,34.4179,34.5577,33.6732,34.0376,869344.71369884,0
+AL.US,D,20190524,000000,34.2603,34.4651,34.1844,34.2326,828211.83031195,0
+AL.US,D,20190528,000000,34.3715,34.475,34.0091,34.2041,816273.07105953,0
+AL.US,D,20190529,000000,33.9056,34.3479,33.7834,34.1844,1035208.1904555,0
+AL.US,D,20190530,000000,34.2977,34.7636,33.9056,34.2238,1108045.789102,0
+AL.US,D,20190531,000000,33.6732,33.8751,33.2536,33.5234,3002233.4949599,0
+AL.US,D,20190603,000000,33.5589,34.1381,33.551,33.9056,1877882.5687531,0
+AL.US,D,20190604,000000,34.3636,36.2155,34.2977,36.2155,1883684.4402775,0
+AL.US,D,20190605,000000,36.2618,36.316,35.3536,35.8795,899344.90712299,0
+AL.US,D,20190606,000000,35.9713,36.0746,35.3162,36.0461,582900.7836934,0
+AL.US,D,20190607,000000,36.1111,36.4204,35.9151,36.0274,905761.99022116,0
+AL.US,D,20190610,000000,36.316,37.1296,36.2776,37.0468,673683.06844071,0
+AL.US,D,20190611,000000,37.299,37.7669,36.8085,36.9897,764003.43690742,0
+AL.US,D,20190612,000000,36.9612,36.9799,36.2519,36.6075,684646.21990047,0
+AL.US,D,20190613,000000,36.7858,37.1395,36.709,37.0468,596152.19734322,0
+AL.US,D,20190614,000000,36.8952,36.8952,36.1396,36.2992,641268.72795005,0
+AL.US,D,20190617,000000,36.3258,36.7188,35.9052,36.1396,548840.80300307,0
+AL.US,D,20190618,000000,36.4776,37.4044,36.1495,37.2508,825525.60948015,0
+AL.US,D,20190619,000000,37.2793,37.9185,37.2144,37.4951,642716.40402946,0
+AL.US,D,20190620,000000,38.1018,38.288,37.3827,37.7669,624586.95141641,0
+AL.US,D,20190621,000000,37.6537,38.0377,37.4251,37.635,679339.76627697,0
+AL.US,D,20190624,000000,37.6901,37.8398,37.0281,37.1011,898848.47402142,0
+AL.US,D,20190625,000000,37.1296,37.2241,36.8311,36.9237,435372.84527495,0
+AL.US,D,20190626,000000,37.1592,37.832,37.0468,37.6537,507271.38335099,0
+AL.US,D,20190627,000000,37.7946,38.1482,37.7472,37.9729,390116.216983,0
+AL.US,D,20190628,000000,38.1295,38.9056,38.1185,38.6348,1081176.4743798,0
+AL.US,D,20190701,000000,39.2514,39.7842,38.4308,38.6348,769878.40287626,0
+AL.US,D,20190702,000000,38.5687,38.6348,38.1038,38.3914,613048.18120698,0
+AL.US,D,20190703,000000,38.5687,38.7657,38.1669,38.3826,408544.13857738,0
+AL.US,D,20190705,000000,38.225,38.7381,38.1295,38.7381,289590.03671659,0
+AL.US,D,20190708,000000,38.5313,38.748,38.028,38.1295,688193.33085522,0
+AL.US,D,20190709,000000,37.8861,38.4594,37.7186,38.3914,837260.31340861,0
+AL.US,D,20190710,000000,38.421,38.7381,37.832,37.895,554422.37599369,0
+AL.US,D,20190711,000000,38.2722,38.8308,38.1018,38.812,815527.91380687,0
+AL.US,D,20190712,000000,38.8406,39.1666,38.3914,38.9618,1229335.8675819,0
+AL.US,D,20190715,000000,38.9421,39.1391,38.5598,38.7381,1381506.3184205,0
+AL.US,D,20190716,000000,38.7933,39.7192,38.5904,39.3459,1013746.8494185,0
+AL.US,D,20190717,000000,39.0573,39.1666,38.2053,38.2053,910993.31899902,0
+AL.US,D,20190718,000000,38.0103,38.2151,37.5966,38.1856,1238513.2811568,0
+AL.US,D,20190719,000000,38.3826,38.8209,38.2151,38.2437,964637.53478616,0
+AL.US,D,20190722,000000,38.2053,38.3826,38.028,38.2801,774337.16398482,0
+AL.US,D,20190723,000000,39.0661,39.1125,38.5037,39.0661,678164.16396283,0
+AL.US,D,20190724,000000,38.878,39.8768,38.878,39.8029,505254.1797256,0
+AL.US,D,20190725,000000,39.8955,39.9398,39.1026,39.2514,590524.94032483,0
+AL.US,D,20190726,000000,39.1489,39.4385,38.7106,39.3823,566435.24489112,0
+AL.US,D,20190729,000000,39.2888,39.402,38.2437,38.288,1063295.7459179,0
+AL.US,D,20190730,000000,38.0377,40.0276,37.8043,39.9448,1069496.5912846,0
+AL.US,D,20190731,000000,39.9448,40.2246,39.0573,39.0573,926986.78951454,0
+AL.US,D,20190801,000000,38.9145,39.2227,37.4764,37.8773,886236.63676015,0
+AL.US,D,20190802,000000,36.9139,37.6999,36.3721,36.9139,985307.01934219,0
+AL.US,D,20190805,000000,36.1771,36.4007,35.523,35.8511,2033726.0154229,0
+AL.US,D,20190806,000000,36.1574,36.6164,35.5604,36.316,617928.25057146,0
+AL.US,D,20190807,000000,35.6668,36.3958,35.2432,36.1673,988367.84920156,0
+AL.US,D,20190808,000000,36.4007,37.6163,36.3721,37.5413,865743.79711141,0
+AL.US,D,20190809,000000,37.3266,37.895,35.7082,37.4852,1195676.8911351,0
+AL.US,D,20190812,000000,37.2144,37.2144,36.4489,36.5977,567319.48462827,0
+AL.US,D,20190813,000000,36.841,37.5226,36.2155,36.4292,974986.48987281,0
+AL.US,D,20190814,000000,35.6541,35.785,35.0739,35.4393,883462.0934747,0
+AL.US,D,20190815,000000,35.6157,35.8214,35.0826,35.4679,760097.96013496,0
+AL.US,D,20190816,000000,35.8314,36.2519,35.6738,35.9713,787463.70795877,0
+AL.US,D,20190819,000000,36.4953,36.6164,36.3721,36.4007,750564.21114352,0
+AL.US,D,20190820,000000,36.2244,36.5878,35.991,36.4953,440198.09380613,0
+AL.US,D,20190821,000000,36.8952,37.0301,36.5977,36.6726,336562.35405076,0
+AL.US,D,20190822,000000,36.8607,37.1857,36.6627,37.0755,327889.49518228,0
+AL.US,D,20190823,000000,36.7573,37.1493,36.1574,36.4489,1062752.6135878,0
+AL.US,D,20190826,000000,36.841,37.0655,36.514,36.9996,727200.38415076,0
+AL.US,D,20190827,000000,37.2605,37.2605,36.0007,36.2244,1031275.3032665,0
+AL.US,D,20190828,000000,36.1495,37.5867,35.8608,37.373,709591.72945406,0
+AL.US,D,20190829,000000,37.7856,38.8268,37.7856,38.4407,637169.3478598,0
+AL.US,D,20190830,000000,38.8022,38.9421,38.5037,38.8209,448315.63793728,0
+AL.US,D,20190903,000000,38.5037,38.5037,37.5049,38.0732,822742.94458977,0
+AL.US,D,20190904,000000,38.5313,38.7657,38.225,38.748,828358.01920074,0
+AL.US,D,20190905,000000,39.2414,39.8394,38.9539,39.5883,1288368.7682424,0
+AL.US,D,20190906,000000,39.5025,39.8109,39.0179,39.1391,714876.8638646,0
+AL.US,D,20190909,000000,39.3549,40.1575,39.3085,40.0994,846690.51193715,0
+AL.US,D,20190910,000000,40.1772,40.9889,39.7745,40.5319,1311495.0382908,0
+AL.US,D,20190911,000000,40.7554,41.8666,40.2807,41.8577,895871.90581326,0
+AL.US,D,20190912,000000,41.6804,42.1778,41.25,42.0666,879060.18360068,0
+AL.US,D,20190913,000000,42.2714,42.5808,41.25,41.2687,841523.14079814,0
+AL.US,D,20190916,000000,40.6511,41.2402,40.3496,40.92,1128080.7732726,0
+AL.US,D,20190917,000000,40.8205,41.0441,40.2296,40.9111,453945.94055751,0
+AL.US,D,20190918,000000,40.5289,40.8382,40.2393,40.7339,413444.51195419,0
+AL.US,D,20190919,000000,40.7713,40.8914,40.3684,40.5841,470050.06794024,0
+AL.US,D,20190920,000000,40.6599,40.8855,39.7409,40.0039,575394.39033351,0
+AL.US,D,20190923,000000,39.8246,40.1044,39.2721,39.8336,534237.14213182,0
+AL.US,D,20190924,000000,39.7035,40.0503,39.2434,39.3202,384389.47030419,0
+AL.US,D,20190925,000000,39.3843,40.0157,39.215,39.7882,401190.02530999,0
+AL.US,D,20190926,000000,39.7596,39.8336,39.3292,39.7409,483725.83544783,0
+AL.US,D,20190927,000000,39.8433,40.2935,39.2247,39.3843,538402.51026214,0
+AL.US,D,20190930,000000,39.3843,39.7035,38.9479,39.1972,462357.89286749,0
+AL.US,D,20191001,000000,39.4858,39.5636,37.9709,38.026,563404.87105027,0
+AL.US,D,20191002,000000,37.5098,37.7206,36.1692,36.8824,729035.86686574,0
+AL.US,D,20191003,000000,36.6203,37.1543,36.1367,37.0804,649504.03535273,0
+AL.US,D,20191004,000000,37.164,37.5196,36.8735,37.5196,332700.53090483,0
+AL.US,D,20191007,000000,37.36,37.5009,36.9651,37.0232,601634.2806734,0
+AL.US,D,20191008,000000,36.5918,36.9651,36.442,36.6469,862020.04124935,0
+AL.US,D,20191009,000000,37.0044,37.2952,36.7701,37.0804,393585.15749028,0
+AL.US,D,20191010,000000,37.0981,37.8113,37.0144,37.4911,311623.95090149,0
+AL.US,D,20191011,000000,38.2614,39.0484,38.2338,38.2427,543371.9172809,0
+AL.US,D,20191014,000000,37.9806,38.7106,37.7926,38.6545,298559.33416516,0
+AL.US,D,20191015,000000,38.5874,39.4504,38.3816,39.2908,467087.71254071,0
+AL.US,D,20191016,000000,39.1035,39.8533,39.0671,39.798,473434.74679632,0
+AL.US,D,20191017,000000,40.0129,40.4245,39.7498,40.3024,389953.78488434,0
+AL.US,D,20191018,000000,40.2296,40.5752,39.7695,39.8798,515414.30749754,0
+AL.US,D,20191021,000000,40.3112,41.0441,40.0403,40.6776,546818.52337459,0
+AL.US,D,20191022,000000,40.6875,41.0343,40.0503,40.8294,299820.2133311,0
+AL.US,D,20191023,000000,40.6127,41.3535,40.4245,41.3535,382098.1625123,0
+AL.US,D,20191024,000000,41.8135,41.841,41.0254,41.4755,412001.91187786,0
+AL.US,D,20191025,000000,41.446,42.0754,41.3751,41.8853,350712.22024635,0
+AL.US,D,20191028,000000,42.1778,42.5433,41.7848,41.9434,541559.78418008,0
+AL.US,D,20191029,000000,41.8232,42.1965,41.7375,42.0192,326843.83854708,0
+AL.US,D,20191030,000000,41.9434,41.9434,40.6215,41.2598,558868.95469484,0
+AL.US,D,20191031,000000,41.1003,41.2776,40.5289,41.2213,385043.25950135,0
+AL.US,D,20191101,000000,41.5031,42.1965,41.3308,42.0923,486091.25288475,0
+AL.US,D,20191104,000000,42.4862,42.9186,42.2212,42.8891,419395.6179693,0
+AL.US,D,20191105,000000,43.1984,44.0425,42.9462,43.4032,770846.90426461,0
+AL.US,D,20191106,000000,44.0515,44.5016,42.8891,43.3411,1040056.7886009,0
+AL.US,D,20191107,000000,43.8091,44.3804,43.1797,43.6761,720063.52381534,0
+AL.US,D,20191108,000000,44.1076,44.5577,42.0379,42.8714,1411226.3164745,0
+AL.US,D,20191111,000000,42.6566,43.087,42.4429,42.9363,618663.25581795,0
+AL.US,D,20191112,000000,42.9462,43.161,42.5709,42.6379,724516.1937202,0
+AL.US,D,20191113,000000,42.4133,42.4133,41.7178,42.0923,882824.5474874,0
+AL.US,D,20191114,000000,42.112,42.5059,41.708,42.3454,495801.64678349,0
+AL.US,D,20191115,000000,42.5334,42.7403,42.3167,42.5985,620398.23367189,0
+AL.US,D,20191118,000000,42.3454,42.3454,41.7947,41.9534,703616.25862416,0
+AL.US,D,20191119,000000,42.0833,42.7029,41.8754,42.2803,513405.22547709,0
+AL.US,D,20191120,000000,42.0292,42.5886,41.9434,42.5433,569757.99650959,0
+AL.US,D,20191121,000000,42.5522,43.0231,42.2893,42.9186,534181.3060979,0
+AL.US,D,20191122,000000,42.9363,43.2476,42.758,42.9846,517733.0257061,0
+AL.US,D,20191125,000000,43.2082,43.9548,42.9146,43.6209,1188476.0731609,0
+AL.US,D,20191126,000000,43.5559,43.9765,43.3136,43.8455,509811.41529397,0
+AL.US,D,20191127,000000,44.0889,44.0889,43.3589,43.6692,262994.82616087,0
+AL.US,D,20191129,000000,43.3767,43.9125,43.1511,43.5184,176909.87466704,0
+AL.US,D,20191202,000000,43.685,43.8652,43.3136,43.3491,479794.97865995,0
+AL.US,D,20191203,000000,42.7777,43.0959,41.7759,42.3748,488159.21654097,0
+AL.US,D,20191204,000000,42.5236,43.1235,42.4084,42.4685,620479.44972123,0
+AL.US,D,20191205,000000,42.5236,42.8527,42.3551,42.7226,649005.57184993,0
+AL.US,D,20191206,000000,43.284,44.1273,43.1895,43.9026,822978.47113285,0
+AL.US,D,20191209,000000,43.7047,44.1273,43.7047,43.8553,297341.09342512,0
+AL.US,D,20191210,000000,43.7707,43.9765,43.5461,43.6495,361495.68119696,0
+AL.US,D,20191211,000000,43.7244,44.0425,43.3451,43.6948,455306.30938389,0
+AL.US,D,20191212,000000,43.6948,44.6148,43.6692,44.4759,415144.97298716,0
+AL.US,D,20191213,000000,44.4661,44.8867,44.0238,44.2415,602767.24456164,0
+AL.US,D,20191216,000000,44.4839,44.8581,44.3804,44.4916,580315.06772267,0
+AL.US,D,20191217,000000,44.5213,44.736,44.3508,44.54,511631.66999973,0
+AL.US,D,20191218,000000,44.5301,45.1112,44.5114,44.6887,700678.26803942,0
+AL.US,D,20191219,000000,44.5774,45.0857,44.409,44.9902,483451.73128132,0
+AL.US,D,20191220,000000,45.197,45.3202,44.7262,45.2826,747449.57565149,0
+AL.US,D,20191223,000000,45.4412,45.4993,45.1319,45.2255,363366.69593354,0
+AL.US,D,20191224,000000,45.3753,45.5457,45.1674,45.4708,145735.09412936,0
+AL.US,D,20191226,000000,45.6018,45.6806,45.2492,45.526,249786.05093696,0
+AL.US,D,20191227,000000,45.6018,45.6432,45.0581,45.2541,510062.1698463,0
+AL.US,D,20191230,000000,45.3753,45.4708,44.6887,44.7459,384735.65371449,0
+AL.US,D,20191231,000000,44.6522,44.8227,44.4168,44.6808,317851.19148434,0
+AL.US,D,20200102,000000,44.8414,44.9379,44.0692,44.4907,789733.69653772,0
+AL.US,D,20200103,000000,43.8248,44.869,43.7775,44.7744,595959.30922604,0
+AL.US,D,20200106,000000,44.3794,44.8877,44.1932,44.3696,519800.98936231,0
+AL.US,D,20200107,000000,44.3123,44.6808,43.6663,43.7588,893561.30920964,0
+AL.US,D,20200108,000000,43.8623,44.1834,43.4082,43.9293,446907.55468192,0
+AL.US,D,20200109,000000,44.2021,44.5203,44.0218,44.5203,562625.19697664,0
+AL.US,D,20200110,000000,44.6424,45.0473,44.4652,44.7744,658505.81922103,0
+AL.US,D,20200113,000000,44.9319,45.6856,44.8729,45.6569,588034.65321207,0
+AL.US,D,20200114,000000,45.5073,46.0628,45.5073,45.6305,687033.97175096,0
+AL.US,D,20200115,000000,45.3753,46.0481,45.2255,46.0165,620797.20751426,0
+AL.US,D,20200116,000000,46.3259,46.8705,46.3259,46.6647,792214.84684493,0
+AL.US,D,20200117,000000,46.843,46.9749,46.2688,46.4668,908146.6964698,0
+AL.US,D,20200121,000000,46.1563,46.184,44.6986,44.8877,1193518.574624,0
+AL.US,D,20200122,000000,44.8877,44.9902,44.2345,44.2582,972037.3320813,0
+AL.US,D,20200123,000000,44.0318,44.6335,42.9403,44.5291,984539.52767597,0
+AL.US,D,20200124,000000,44.5873,44.7064,42.9492,43.2526,706881.14380747,0
+AL.US,D,20200127,000000,42.3374,42.631,41.6617,41.6991,779029.42123522,0
+AL.US,D,20200128,000000,41.8764,42.2369,41.6046,41.9444,369635.55974167,0
+AL.US,D,20200129,000000,42.1217,42.2546,41.6046,41.8479,378898.25016846,0
+AL.US,D,20200130,000000,41.2293,41.6804,40.7683,41.445,564158.14990786,0
+AL.US,D,20200131,000000,41.1909,41.4164,40.3261,40.3733,826125.59304463,0
+AL.US,D,20200203,000000,40.5536,40.788,40.1959,40.46,557923.8029207,0
+AL.US,D,20200204,000000,40.9269,42.0843,40.7506,41.6519,764200.38582706,0
+AL.US,D,20200205,000000,42.3187,42.7433,42.2182,42.5916,546400.26072051,0
+AL.US,D,20200206,000000,42.7719,42.9305,41.7474,41.8135,422307.213338,0
+AL.US,D,20200207,000000,41.3692,41.4647,40.5201,40.5536,557463.91704132,0
+AL.US,D,20200210,000000,40.3536,41.1268,40.3074,40.9742,1336693.332798,0
+AL.US,D,20200211,000000,41.1909,41.9818,41.1909,41.5602,1306915.468309,0
+AL.US,D,20200212,000000,41.9247,42.2636,41.7947,41.8232,901248.40827931,0
+AL.US,D,20200213,000000,41.7848,43.1284,41.7474,42.5916,796938.57531445,0
+AL.US,D,20200214,000000,43.2989,43.4387,42.3286,42.5837,800770.95764251,0
+AL.US,D,20200218,000000,42.4793,42.6507,40.3832,40.9003,1403493.5333771,0
+AL.US,D,20200219,000000,41.1347,41.3525,40.9131,41.1347,945795.41134018,0
+AL.US,D,20200220,000000,40.984,42.1504,40.984,41.9918,794229.00486848,0
+AL.US,D,20200221,000000,41.7277,41.8961,40.393,40.7407,613607.55674677,0
+AL.US,D,20200224,000000,38.7194,39.3025,37.5994,39.0593,1367767.6084747,0
+AL.US,D,20200225,000000,39.2357,39.2554,36.0579,36.2283,1183965.5368209,0
+AL.US,D,20200226,000000,36.5662,36.8104,34.9774,35.325,1269560.1464168,0
+AL.US,D,20200227,000000,34.7704,36.5711,33.6032,35.4826,3190703.4590494,0
+AL.US,D,20200228,000000,34.0376,36.2943,33.9814,36.0678,3614364.9500099,0
+AL.US,D,20200302,000000,36.3297,37.0271,35.6077,36.8587,1756761.0135756,0
+AL.US,D,20200303,000000,36.8952,37.3837,35.5506,35.9358,1835046.1787313,0
+AL.US,D,20200304,000000,36.5849,36.6223,34.7045,35.8127,999787.84093882,0
+AL.US,D,20200305,000000,34.6198,34.6759,32.1976,32.9077,2494508.3169333,0
+AL.US,D,20200306,000000,31.5918,33.359,31.4716,32.9738,3784253.6972119,0
+AL.US,D,20200309,000000,29.5872,31.4421,29.5872,30.0305,1673383.6021265,0
+AL.US,D,20200310,000000,31.4125,31.9405,29.2967,31.9021,2042201.9253718,0
+AL.US,D,20200311,000000,30.5999,31.245,28.7432,29.0632,3038219.3112201,0
+AL.US,D,20200312,000000,26.4676,26.9563,20.7821,21.0796,4230166.3552895,0
+AL.US,D,20200313,000000,22.6132,22.6232,19.3361,22.3394,3934331.8195795,0
+AL.US,D,20200316,000000,19.6327,20.3565,17.9216,18.8603,2796638.1116674,0
+AL.US,D,20200317,000000,19.1341,19.2189,14.6867,14.7341,3673128.8225072,0
+AL.US,D,20200318,000000,13.2585,13.7736,7.9073,10.1645,7285073.5342469,0
+AL.US,D,20200319,000000,10.0965,15.4472,9.05811,14.0839,7031308.9120932,0
+AL.US,D,20200320,000000,14.5972,18.4929,14.5972,15.7791,4974581.4962976,0
+AL.US,D,20200323,000000,15.53,16.9149,13.9223,14.6927,3326590.0919961,0
+AL.US,D,20200324,000000,16.1328,21.4539,16.1141,21.3574,3764376.0691369,0
+AL.US,D,20200325,000000,22.9304,27.8123,22.9117,25.1329,6081869.9457396,0
+AL.US,D,20200326,000000,25.9347,26.8608,23.0752,23.8653,4655734.3930083,0
+AL.US,D,20200327,000000,22.4556,22.9216,19.5075,19.9556,2203247.2600015,0
+AL.US,D,20200330,000000,19.1361,21.0993,17.173,20.8037,2257562.5233963,0
+AL.US,D,20200331,000000,20.9781,21.9769,20.7151,21.1092,1778577.6748285,0
+AL.US,D,20200401,000000,19.8985,20.0137,18.6023,19.6424,2026579.0030812,0
+AL.US,D,20200402,000000,19.4888,20.7939,18.9834,19.3942,1982616.7555757,0
+AL.US,D,20200403,000000,19.3075,19.7272,16.7908,18.0103,2655506.9523347,0
+AL.US,D,20200406,000000,19.7743,21.9071,19.4701,20.6905,1730343.4631278,0
+AL.US,D,20200407,000000,22.7581,26.2105,22.4753,22.7876,2748869.8770497,0
+AL.US,D,20200408,000000,23.0073,24.275,22.5876,23.4752,2142150.4564873,0
+AL.US,D,20200409,000000,24.9724,26.384,23.9706,24.8285,2407825.4122762,0
+AL.US,D,20200413,000000,24.7891,24.7891,21.9858,23.0752,1643380.3631004,0
+AL.US,D,20200414,000000,23.4555,24.5607,22.9117,23.1215,983036.01556263,0
+AL.US,D,20200415,000000,21.9287,22.4262,20.8136,22.3099,1373594.8600146,0
+AL.US,D,20200416,000000,22.1208,22.1208,20.1665,20.7653,1305888.0852848,0
+AL.US,D,20200417,000000,21.835,23.2654,21.835,22.6546,1329231.6082653,0
+AL.US,D,20200420,000000,21.5779,21.911,20.6727,21.0895,1397276.4448003,0
+AL.US,D,20200421,000000,20.2887,20.663,19.9084,20.4433,2095633.9642299,0
+AL.US,D,20200422,000000,21.2332,21.3574,19.08,19.08,1806988.0640869,0
+AL.US,D,20200423,000000,19.4424,19.7459,19.08,19.1933,1903733.6372567,0
+AL.US,D,20200424,000000,19.5745,19.8768,19.08,19.6237,2006298.3403614,0
+AL.US,D,20200427,000000,19.6798,20.9781,19.6237,20.8037,1932944.004601,0
+AL.US,D,20200428,000000,21.7298,22.5828,21.3386,21.9582,1821539.9497267,0
+AL.US,D,20200429,000000,22.7975,25.8342,22.7778,25.4787,1983621.8041862,0
+AL.US,D,20200430,000000,24.0475,25.2581,23.5313,24.934,1687929.3965626,0
+AL.US,D,20200501,000000,23.9706,24.6295,22.3935,23.0752,1185161.4431474,0
+AL.US,D,20200504,000000,22.1011,22.8359,20.8234,22.501,1667227.4255869,0
+AL.US,D,20200505,000000,23.5027,25.4491,22.5975,22.8457,1350772.1349505,0
+AL.US,D,20200506,000000,23.1403,23.4171,22.2252,22.2724,806733.23086439,0
+AL.US,D,20200507,000000,22.8359,23.616,22.5631,23.2368,973766.21873153,0
+AL.US,D,20200508,000000,24.7891,25.8678,24.146,25.725,1656023.671581,0
+AL.US,D,20200511,000000,25.1231,25.2492,23.1314,23.5795,1894930.8327094,0
+AL.US,D,20200512,000000,23.7598,23.8179,22.4359,22.6546,1312272.6819633,0
+AL.US,D,20200513,000000,22.3,22.3,19.9753,20.9397,1671822.223578,0
+AL.US,D,20200514,000000,20.2807,21.3672,18.8219,21.3574,1713062.7182304,0
+AL.US,D,20200515,000000,20.9584,21.5879,20.7102,21.0234,871175.12041075,0
+AL.US,D,20200518,000000,23.0073,25.0187,22.7217,24.8956,1959066.1316695,0
+AL.US,D,20200519,000000,24.6759,25.2492,23.3786,24.1124,1595776.5909828,0
+AL.US,D,20200520,000000,24.9724,25.1812,24.4859,24.8285,1735362.6149767,0
+AL.US,D,20200521,000000,25.268,25.7447,24.934,25.459,1595605.0220785,0
+AL.US,D,20200522,000000,25.6776,26.0195,24.8582,25.4866,1051379.321079,0
+AL.US,D,20200526,000000,27.431,28.0221,26.6124,27.1926,2452588.6530684,0
+AL.US,D,20200527,000000,27.9944,29.0337,27.431,28.9853,1529395.6682584,0
+AL.US,D,20200528,000000,29.9872,30.0334,28.1757,28.9666,1721666.5434569,0
+AL.US,D,20200529,000000,28.0703,29.3085,27.8123,28.7076,2009357.1398196,0
+AL.US,D,20200601,000000,28.5185,30.1202,28.2702,29.7665,1334588.8219196,0
+AL.US,D,20200602,000000,29.9783,30.8254,29.8434,30.4167,1312198.5723182,0
+AL.US,D,20200603,000000,30.9979,33.2772,30.9211,32.9511,1713810.9210849,0
+AL.US,D,20200604,000000,33.1825,33.6121,31.6883,33.0476,2825617.013271,0
+AL.US,D,20200605,000000,36.3504,37.3099,33.1925,33.4022,2738059.0056825,0
+AL.US,D,20200608,000000,35.0966,35.783,34.5695,35.3556,2354922.2929392,0
+AL.US,D,20200609,000000,33.9086,34.2927,32.5788,33.8328,1207415.6558661,0
+AL.US,D,20200610,000000,33.4416,33.7283,30.7595,30.8647,1275051.3665525,0
+AL.US,D,20200611,000000,28.0585,29.1499,27.6852,28.5667,1456474.8231615,0
+AL.US,D,20200612,000000,30.6255,31.248,29.1352,30.4245,1301724.7475558,0
+AL.US,D,20200615,000000,28.7282,31.506,28.2505,30.8166,1077426.3233017,0
+AL.US,D,20200616,000000,33.2398,33.282,31.0757,31.2667,1211878.4777771,0
+AL.US,D,20200617,000000,31.248,31.248,29.6582,29.8394,1238837.1301536,0
+AL.US,D,20200618,000000,29.3794,29.8207,28.9302,29.3114,1073371.6120386,0
+AL.US,D,20200619,000000,29.5892,30.0699,28.6003,28.8731,1577717.1872123,0
+AL.US,D,20200622,000000,28.5086,29.017,27.8565,28.6514,806192.12893569,0
+AL.US,D,20200623,000000,29.1598,29.5705,28.7185,29.1204,736787.93877489,0
+AL.US,D,20200624,000000,28.4889,28.6337,26.8705,27.7797,1331428.5023999,0
+AL.US,D,20200625,000000,27.3108,27.9146,26.8892,27.6951,1194025.1597317,0
+AL.US,D,20200626,000000,27.5226,27.7246,26.6282,26.7563,2026195.2572482,0
+AL.US,D,20200629,000000,27.2921,28.2979,26.5446,28.154,1126516.3491223,0
+AL.US,D,20200630,000000,27.8949,28.2605,26.9376,28.0486,715243.35128724,0
+AL.US,D,20200701,000000,28.3846,29.5331,27.0636,27.1198,1233696.1542305,0
+AL.US,D,20200702,000000,28.0014,28.5273,26.9573,27.0144,1056580.1938384,0
+AL.US,D,20200706,000000,27.5138,28.3747,26.8331,28.2505,1270280.9388547,0
+AL.US,D,20200707,000000,27.5315,27.5315,26.116,26.5149,1192068.8681434,0
+AL.US,D,20200708,000000,26.3347,27.1001,26.2766,27.0055,834442.11649665,0
+AL.US,D,20200709,000000,27.0055,27.0055,25.3369,25.4354,2128202.6152144,0
+AL.US,D,20200710,000000,25.4058,26.7446,25.3004,26.4391,1277075.6765822,0
+AL.US,D,20200713,000000,26.8528,27.7049,25.7594,26.4037,825241.35330747,0
+AL.US,D,20200714,000000,26.4391,27.2744,26.1052,26.8045,1004630.3478805,0
+AL.US,D,20200715,000000,27.7699,29.0257,27.2459,28.6898,1953966.7789718,0
+AL.US,D,20200716,000000,28.5667,28.7282,27.8388,27.9343,803739.40424575,0
+AL.US,D,20200717,000000,27.964,28.4407,27.8191,27.8664,853666.97057512,0
+AL.US,D,20200720,000000,27.5788,28.0112,26.6508,26.9473,1010298.2129236,0
+AL.US,D,20200721,000000,27.2921,27.7994,26.1731,26.2668,692847.01048218,0
+AL.US,D,20200722,000000,26.0855,26.6431,25.8569,26.0953,808298.67021534,0
+AL.US,D,20200723,000000,25.913,26.5249,25.196,26.2283,740250.78807845,0
+AL.US,D,20200724,000000,26.0372,26.0372,25.3418,25.4058,514001.1482391,0
+AL.US,D,20200727,000000,25.3664,25.4649,24.6021,24.9173,1080394.769905,0
+AL.US,D,20200728,000000,24.7921,25.2531,24.5627,24.6502,693883.53031184,0
+AL.US,D,20200729,000000,24.8886,26.0038,24.7537,25.9899,906428.97702633,0
+AL.US,D,20200730,000000,25.2256,25.6748,24.8886,25.5683,857671.937008,0
+AL.US,D,20200731,000000,25.3467,25.5683,24.2288,25.1083,860984.53662031,0
+AL.US,D,20200803,000000,25.3763,26.1633,25.1468,25.9614,733016.46848383,0
+AL.US,D,20200804,000000,25.722,26.6982,25.6354,26.384,589901.60714618,0
+AL.US,D,20200805,000000,26.9376,27.2921,26.3347,27.1572,702365.53146439,0
+AL.US,D,20200806,000000,26.967,27.4458,26.7523,27.1286,1050180.3691506,0
+AL.US,D,20200807,000000,28.0112,28.9105,27.1769,28.5569,1701175.7342093,0
+AL.US,D,20200810,000000,28.9302,30.2127,28.9302,29.5144,826816.9446646,0
+AL.US,D,20200811,000000,30.4344,31.2844,30.0118,30.0601,934895.20231865,0
+AL.US,D,20200812,000000,30.4344,30.9318,29.8867,30.2886,569037.20407172,0
+AL.US,D,20200813,000000,30.0404,30.7792,29.6966,29.7163,522517.66621261,0
+AL.US,D,20200814,000000,29.4385,29.9645,28.8731,29.5794,670888.22114293,0
+AL.US,D,20200817,000000,29.6089,29.6779,28.7963,28.9776,732006.34387022,0
+AL.US,D,20200818,000000,28.9402,29.34,28.7863,28.8248,511820.49731443,0
+AL.US,D,20200819,000000,28.8437,29.5607,28.6514,28.8633,565708.36124956,0
+AL.US,D,20200820,000000,28.5086,28.8584,28.2024,28.5086,484916.66577122,0
+AL.US,D,20200821,000000,28.3461,28.4889,27.7345,27.8664,992625.600588,0
+AL.US,D,20200824,000000,28.2693,29.735,28.2693,29.6483,725074.55405937,0
+AL.US,D,20200825,000000,29.8296,30.6353,29.017,29.6089,497205.6692364,0
+AL.US,D,20200826,000000,29.5331,29.5991,28.6337,28.6988,696670.25600468,0
+AL.US,D,20200827,000000,28.7479,30.3576,28.7479,30.0798,636807.93644025,0
+AL.US,D,20200828,000000,30.3182,31.1416,30.2127,30.9408,668825.33348979,0
+AL.US,D,20200831,000000,31.1416,31.1416,29.6237,29.7636,918701.73728164,0
+AL.US,D,20200901,000000,29.7725,30.5969,29.275,30.2511,1014469.6722575,0
+AL.US,D,20200902,000000,30.3083,30.3861,29.3203,30.1566,581953.60151802,0
+AL.US,D,20200903,000000,30.2708,31.7928,29.735,29.9448,680187.45879193,0
+AL.US,D,20200904,000000,30.587,30.9989,29.2661,30.7792,1067182.9490792,0
+AL.US,D,20200908,000000,30.2511,31.0844,29.8109,30.5378,1135212.557605,0
+AL.US,D,20200909,000000,30.6452,30.6452,29.2189,29.9842,515076.24569218,0
+AL.US,D,20200910,000000,30.2521,30.6087,29.6759,29.7054,785454.62593833,0
+AL.US,D,20200911,000000,29.8286,30.6087,29.5223,30.4167,830947.79597395,0
+AL.US,D,20200914,000000,30.7535,31.6626,30.5024,31.4165,987300.8733534,0
+AL.US,D,20200915,000000,31.4657,32.167,30.4837,30.6284,1139173.8704114,0
+AL.US,D,20200916,000000,30.8293,32.2251,30.2137,31.7918,1097654.1955895,0
+AL.US,D,20200917,000000,31.2155,32.0814,30.658,31.379,1376948.0676515,0
+AL.US,D,20200918,000000,31.3298,31.3298,29.7439,29.8965,1318790.2699225,0
+AL.US,D,20200921,000000,28.8671,29.1558,27.4823,28.7125,1399413.4420985,0
+AL.US,D,20200922,000000,28.7422,29.2543,28.5116,28.6268,807378.89845661,0
+AL.US,D,20200923,000000,28.6841,29.5311,27.0104,27.0291,1023516.124953,0
+AL.US,D,20200924,000000,26.7406,26.9316,25.7407,26.116,1166905.0904571,0
+AL.US,D,20200925,000000,25.6728,27.0587,25.6728,26.9425,927532.96744633,0
+AL.US,D,20200928,000000,27.9443,29.2543,27.5118,28.7225,1186214.2061868,0
+AL.US,D,20200929,000000,28.5116,28.6317,27.76,28.1649,683457.41997832,0
+AL.US,D,20200930,000000,28.357,28.9736,27.7787,28.3096,1262016.1906341,0
+AL.US,D,20201001,000000,28.6741,29.8197,28.2702,29.7626,997215.32257611,0
+AL.US,D,20201002,000000,28.4053,30.2275,28.1353,29.8778,774700.6058056,0
+AL.US,D,20201005,000000,30.4265,30.8196,30.0699,30.3005,726879.58075587,0
+AL.US,D,20201006,000000,30.9368,31.118,28.5983,28.809,756067.61368666,0
+AL.US,D,20201007,000000,29.2987,29.7528,29.012,29.4848,736649.87149101,0
+AL.US,D,20201008,000000,29.7528,30.2324,29.1164,29.5685,1480252.8520058,0
+AL.US,D,20201009,000000,29.6365,30.3792,28.809,30.0118,1596212.1120472,0
+AL.US,D,20201012,000000,29.8965,30.397,29.5872,29.7902,1304810.9574305,0
+AL.US,D,20201013,000000,29.6463,29.6463,28.424,28.6367,626439.69254189,0
+AL.US,D,20201014,000000,28.7903,29.2987,28.3865,28.3865,868642.19487209,0
+AL.US,D,20201015,000000,28.1649,28.8003,27.964,28.7619,392977.05232088,0
+AL.US,D,20201016,000000,28.9736,29.4848,28.6791,28.7225,489090.15550648,0
+AL.US,D,20201019,000000,28.8671,30.1851,28.7806,29.2888,696138.29088154,0
+AL.US,D,20201020,000000,29.7242,30.3496,29.4848,29.8965,488197.79416439,0
+AL.US,D,20201021,000000,29.6759,29.9261,29.0977,29.2987,475837.72665605,0
+AL.US,D,20201022,000000,29.5587,30.8687,29.5567,30.7732,634917.63289197,0
+AL.US,D,20201023,000000,31.1574,31.7444,30.3881,30.8874,939038.23603541,0
+AL.US,D,20201026,000000,30.3202,30.658,29.1361,29.541,633480.10881871,0
+AL.US,D,20201027,000000,29.3272,29.6857,28.1067,28.1264,448688.2165636,0
+AL.US,D,20201028,000000,27.1828,27.4045,26.0865,26.3564,971601.81101673,0
+AL.US,D,20201029,000000,26.1062,27.1729,26.1062,26.9819,469139.43298706,0
+AL.US,D,20201030,000000,26.6164,27.0587,25.6432,26.2105,1060622.7226941,0
+AL.US,D,20201102,000000,26.5967,27.7689,26.2392,27.7512,986825.75946479,0
+AL.US,D,20201103,000000,28.5402,28.9637,27.8852,28.5786,612974.07156195,0
+AL.US,D,20201104,000000,28.2121,28.5067,26.9523,27.8752,679952.94744946,0
+AL.US,D,20201105,000000,28.2702,29.8,28.1984,29.6069,644234.12895143,0
+AL.US,D,20201106,000000,29.7803,29.9921,28.7225,29.4356,606829.06222906,0
+AL.US,D,20201109,000000,33.0426,35.7575,32.9087,34.8128,2454234.2932681,0
+AL.US,D,20201110,000000,35.4482,36.2194,31.8105,32.5532,3959464.1260466,0
+AL.US,D,20201111,000000,32.9187,33.88,31.7247,33.3314,1560715.6224844,0
+AL.US,D,20201112,000000,32.6664,34.0061,32.1286,33.1885,793044.26574879,0
+AL.US,D,20201113,000000,33.5451,34.5449,33.1688,33.9677,1709530.8352848,0
+AL.US,D,20201116,000000,35.8431,37.2291,34.737,37.0852,1431972.9562773,0
+AL.US,D,20201117,000000,36.3239,38.1914,35.8815,37.9512,1605162.1206842,0
+AL.US,D,20201118,000000,38.4426,39.6838,37.8388,38.0841,1492361.1497612,0
+AL.US,D,20201119,000000,37.6034,37.759,36.6794,37.1423,901433.17479155,0
+AL.US,D,20201120,000000,36.7671,37.3019,35.3043,35.8718,1039287.2665334,0
+AL.US,D,20201123,000000,36.3524,37.9118,36.3061,37.7886,1237104.1827008,0
+AL.US,D,20201124,000000,38.8169,39.9044,38.2969,38.3058,2046831.2401839,0
+AL.US,D,20201125,000000,38.0654,38.1136,36.9021,37.172,869597.49865241,0
+AL.US,D,20201127,000000,37.1798,37.8152,36.3239,36.5465,363974.80110294,0
+AL.US,D,20201130,000000,36.382,37.2774,35.0255,35.1901,983932.43770719,0
+AL.US,D,20201201,000000,36.0736,37.0271,35.6127,36.3908,938179.37631368,0
+AL.US,D,20201202,000000,36.0825,36.7868,35.9299,36.7573,536374.13942997,0
+AL.US,D,20201203,000000,36.5948,39.8167,36.5948,39.2395,1251669.2659487,0
+AL.US,D,20201204,000000,39.8256,41.4627,39.5095,41.1081,1240401.5543038,0
+AL.US,D,20201207,000000,40.6836,40.7013,39.0189,39.4711,819577.54906689,0
+AL.US,D,20201208,000000,39.0484,40.0857,38.7972,39.3933,441507.70260167,0
+AL.US,D,20201209,000000,39.4711,39.8847,38.5323,39.5773,1634888.2099418,0
+AL.US,D,20201210,000000,39.8355,41.3573,39.1439,40.9811,2190003.9679567,0
+AL.US,D,20201211,000000,40.8569,41.3101,40.0473,40.9515,1524060.7890177,0
+AL.US,D,20201214,000000,41.713,42.0499,40.327,40.395,1213195.1929769,0
+AL.US,D,20201215,000000,40.6353,41.1435,39.8749,40.4147,760807.58536605,0
+AL.US,D,20201216,000000,40.2886,40.655,39.4611,40.2029,855341.03639206,0
+AL.US,D,20201217,000000,40.4541,41.3141,39.8985,40.8895,789894.09823516,0
+AL.US,D,20201218,000000,40.6373,40.9742,39.8443,40.1448,1011839.2874597,0
+AL.US,D,20201221,000000,38.6376,40.6274,38.3964,40.4442,720037.1285993,0
+AL.US,D,20201222,000000,40.5211,40.8698,39.2169,39.3539,728515.06894938,0
+AL.US,D,20201223,000000,40.0363,41.5258,39.5262,41.3238,882770.74185472,0
+AL.US,D,20201224,000000,41.3435,41.8252,40.7821,41.7188,239151.82447701,0
+AL.US,D,20201228,000000,42.0182,42.7334,41.4677,41.8429,607961.01091669,0
+AL.US,D,20201229,000000,41.8626,42.3561,41.6026,41.8626,473972.80312317,0
+AL.US,D,20201230,000000,41.8153,43.1009,41.6213,42.7817,425224.8999104,0
+AL.US,D,20201231,000000,42.4724,43.3895,42.0182,42.9068,552166.60022338,0
+AL.US,D,20210104,000000,43.0043,43.4476,40.5614,40.9446,599562.25621471,0
+AL.US,D,20210105,000000,40.9643,42.5305,40.6659,42.2507,483783.70188297,0
+AL.US,D,20210106,000000,43.1767,43.5923,42.0085,42.8487,1254328.0763638,0
+AL.US,D,20210107,000000,43.6416,43.8829,41.7582,42.2311,916634.78882603,0
+AL.US,D,20210108,000000,42.8782,42.8782,40.8117,41.8429,469916.06145884,0
+AL.US,D,20210111,000000,41.1121,43.487,41.1121,43.418,1505830.8315436,0
+AL.US,D,20210112,000000,43.6987,44.4719,43.1186,44.0947,909313.16197838,0
+AL.US,D,20210113,000000,43.8632,44.2869,42.627,42.6753,840483.57536664,0
+AL.US,D,20210114,000000,43.1186,44.2966,42.6753,43.6889,583929.18191812,0
+AL.US,D,20210115,000000,43.4574,43.5057,41.6312,41.8065,733568.73761932,0
+AL.US,D,20210119,000000,42.1729,42.9649,41.8726,42.627,550964.60269321,0
+AL.US,D,20210120,000000,42.9747,43.6889,42.7906,43.1383,1165070.6229428,0
+AL.US,D,20210121,000000,43.1865,43.2456,41.448,41.6991,658910.88426709,0
+AL.US,D,20210122,000000,41.1121,41.5741,40.2886,41.053,796735.53519111,0
+AL.US,D,20210125,000000,40.9939,41.4096,39.7005,41.3435,727929.29819354,0
+AL.US,D,20210126,000000,42.0763,42.3758,40.4344,40.4718,477408.2420101,0
+AL.US,D,20210127,000000,39.7094,40.193,38.6525,39.1017,693100.81063636,0
+AL.US,D,20210128,000000,39.8837,41.2066,39.6877,40.6274,904322.43574669,0
+AL.US,D,20210129,000000,40.3762,40.3762,38.154,38.2801,724005.54780999,0
+AL.US,D,20210201,000000,38.7342,39.1578,38.154,39.0918,599237.39201737,0
+AL.US,D,20210202,000000,39.8346,41.0431,39.6326,40.2974,538878.63935137,0
+AL.US,D,20210203,000000,40.2423,41.9995,40.2423,41.6991,536132.5216832,0
+AL.US,D,20210204,000000,42.0666,42.8684,41.1968,41.8923,561950.08856654,0
+AL.US,D,20210205,000000,42.4813,42.4911,41.5741,41.6991,363280.40388112,0
+AL.US,D,20210208,000000,42.1926,42.7236,41.9514,42.0282,721255.36933935,0
+AL.US,D,20210209,000000,41.7484,42.1631,41.3702,41.7582,1151975.550188,0
+AL.US,D,20210210,000000,42.0182,42.3464,41.4677,42.0566,1257373.678214,0
+AL.US,D,20210211,000000,42.2596,42.3167,40.5211,41.2066,875502.92063976,0
+AL.US,D,20210212,000000,40.8117,42.2507,40.8117,41.6312,1335103.5286322,0
+AL.US,D,20210216,000000,42.2409,42.2409,40.9742,41.1574,1027794.1803518,0
+AL.US,D,20210217,000000,40.9643,42.3464,40.9643,42.0182,1118453.6258245,0
+AL.US,D,20210218,000000,41.5356,42.105,41.0333,41.6213,526510.4502381,0
+AL.US,D,20210219,000000,42.0085,44.0947,41.9317,43.4476,776347.2612059,0
+AL.US,D,20210222,000000,43.2939,46.114,43.2939,44.9064,1778939.0862481,0
+AL.US,D,20210223,000000,45.0521,45.4915,43.4082,45.2048,1535863.5113875,0
+AL.US,D,20210224,000000,45.1576,47.4921,45.0718,45.921,941919.37538561,0
+AL.US,D,20210225,000000,46.385,46.5287,43.2742,43.5736,829994.52259487,0
+AL.US,D,20210226,000000,43.6515,45.1093,43.2259,44.2966,1151441.5546636,0
+AL.US,D,20210301,000000,45.6215,45.7909,44.0849,44.2208,602802.77658322,0
+AL.US,D,20210302,000000,43.814,44.3754,42.8684,43.3521,911839.99631336,0
+AL.US,D,20210303,000000,43.1865,46.1524,43.1865,45.5929,898639.34269438,0
+AL.US,D,20210304,000000,45.5831,47.2832,44.8296,46.0559,846931.11448332,0
+AL.US,D,20210305,000000,46.8567,47.0507,44.2779,46.3553,691784.09543651,0
+AL.US,D,20210308,000000,47.3315,49.2139,47.103,48.7893,1823044.4770407,0
+AL.US,D,20210309,000000,48.9351,48.9351,46.6253,47.1473,1231106.3774573,0
+AL.US,D,20210310,000000,47.2734,47.7561,46.5287,47.0784,1197078.8831867,0
+AL.US,D,20210311,000000,47.2153,50.3645,47.0981,50.2383,1382465.6830033,0
+AL.US,D,20210312,000000,50.3448,51.1564,49.8916,50.1891,1777347.2516811,0
+AL.US,D,20210315,000000,50.2285,50.4994,49.2238,49.736,1363847.9188936,0
+AL.US,D,20210316,000000,49.4276,49.8237,48.2348,48.5855,1029488.550181,0
+AL.US,D,20210317,000000,48.7608,49.9477,47.958,49.0307,1169690.8009494,0
+AL.US,D,20210318,000000,49.079,49.5843,47.6842,47.7807,732085.52951832,0
+AL.US,D,20210319,000000,47.6645,47.9846,46.1436,46.5888,1320421.6973135,0
+AL.US,D,20210322,000000,46.7346,47.5877,46.0953,46.9868,895836.37379167,0
+AL.US,D,20210323,000000,46.4144,47.2093,44.3311,44.5931,2354283.7317514,0
+AL.US,D,20210324,000000,45.2915,47.1996,45.0876,45.2226,902322.49053178,0
+AL.US,D,20210325,000000,44.7478,47.4714,44.534,47.2488,643107.25626689,0
+AL.US,D,20210326,000000,47.6743,48.4504,47.2193,48.4407,1239753.8563104,0
+AL.US,D,20210329,000000,48.1786,48.8859,47.3355,47.8782,998384.83368655,0
+AL.US,D,20210330,000000,48.0427,49.1479,48.0427,48.4604,575484.7431884,0
+AL.US,D,20210331,000000,48.3038,48.6436,47.4812,47.4812,745575.51531306,0
+AL.US,D,20210401,000000,47.8585,48.3629,47.3453,48.1008,368020.37556049,0
+AL.US,D,20210405,000000,48.488,48.7983,47.4615,47.7039,1381362.1599329,0
+AL.US,D,20210406,000000,47.6743,49.0494,47.3355,47.8684,913013.56822626,0
+AL.US,D,20210407,000000,48.1491,48.4504,47.694,47.8004,585917.95992624,0
+AL.US,D,20210408,000000,47.7226,48.1688,47.0636,47.7226,655652.09028747,0
+AL.US,D,20210409,000000,47.8486,48.1205,47.1218,47.4812,472518.02063944,0
+AL.US,D,20210412,000000,47.568,47.7423,47.0459,47.2685,738003.13391308,0
+AL.US,D,20210413,000000,46.7543,47.1799,45.3399,46.7839,620749.49308527,0
+AL.US,D,20210414,000000,46.9868,47.8684,46.9868,47.1415,599236.37681675,0
+AL.US,D,20210415,000000,47.3256,47.8684,46.5109,47.8289,484907.52896567,0
+AL.US,D,20210416,000000,48.2938,48.7598,46.9769,47.036,665111.72963389,0
+AL.US,D,20210419,000000,46.8893,47.1218,46.182,46.4638,359294.72625995,0
+AL.US,D,20210420,000000,46.0559,46.114,43.9736,44.9606,512494.59052392,0
+AL.US,D,20210421,000000,44.6414,45.5329,44.138,45.4748,640034.24400013,0
+AL.US,D,20210422,000000,45.6392,45.9584,44.7379,44.8738,839970.8990552,0
+AL.US,D,20210423,000000,45.33,45.9584,45.2029,45.7752,370285.28813635,0
+AL.US,D,20210426,000000,46.3279,46.8301,46.0274,46.6568,436145.41294426,0
+AL.US,D,20210427,000000,46.58,47.2872,46.2401,47.2193,308061.61193749,0
+AL.US,D,20210428,000000,47.2093,47.9265,46.6667,46.774,359683.54809614,0
+AL.US,D,20210429,000000,47.2093,47.3355,46.1633,46.3179,1101991.1326241,0
+AL.US,D,20210430,000000,45.921,46.2303,45.0394,45.262,772315.89955697,0
+AL.US,D,20210503,000000,45.8235,46.3279,45.4205,45.8333,688527.33185812,0
+AL.US,D,20210504,000000,45.8235,46.0756,44.7182,45.7358,777076.17524868,0
+AL.US,D,20210505,000000,46.1721,47.5483,46.1721,47.0636,356544.5477893,0
+AL.US,D,20210506,000000,47.1415,47.6546,46.2982,47.3059,774088.43983373,0
+AL.US,D,20210507,000000,44.9132,45.6876,42.694,42.7817,2304165.3077061,0
+AL.US,D,20210510,000000,42.6359,45.0492,42.5867,44.0789,1528674.8758206,0
+AL.US,D,20210511,000000,43.614,44.0986,42.4566,43.479,1294918.8426213,0
+AL.US,D,20210512,000000,43.682,43.8563,41.7445,41.8696,937783.44807316,0
+AL.US,D,20210513,000000,42.0537,43.5077,41.7445,43.3047,881802.24046639,0
+AL.US,D,20210514,000000,43.7884,45.3202,43.4593,44.9409,932838.40586922,0
+AL.US,D,20210517,000000,44.6227,45,43.95,44.8069,763786.18397545,0
+AL.US,D,20210518,000000,44.8157,45.3497,44.1283,44.138,607269.65929671,0
+AL.US,D,20210519,000000,43.3628,44.5636,42.8871,44.3311,723495.91710041,0
+AL.US,D,20210520,000000,44.2532,44.5153,43.1845,43.8957,1020043.1236432,0
+AL.US,D,20210521,000000,44.3213,44.8641,43.8366,44.0395,1139315.9984977,0
+AL.US,D,20210524,000000,44.2061,44.5537,43.489,44.3114,572605.63423944,0
+AL.US,D,20210525,000000,44.3705,45,44.1874,44.2345,1019941.6035816,0
+AL.US,D,20210526,000000,44.3705,45.8865,44.2345,45.6492,751729.66145149,0
+AL.US,D,20210527,000000,46.4047,46.7632,45.0778,45.6205,914719.10526232,0
+AL.US,D,20210528,000000,45.6008,45.7023,44.7379,45.6008,391238.01366446,0
+AL.US,D,20210601,000000,46.0175,47.1218,45.8432,46.7061,556625.36133194,0
+AL.US,D,20210602,000000,46.9671,47.0921,45.8235,45.9683,468363.81971589,0
+AL.US,D,20210603,000000,45.8048,45.8048,44.8109,45.262,619724.1404624,0
+AL.US,D,20210604,000000,45.4354,45.5723,44.7823,45.2324,351334.53822439,0
+AL.US,D,20210607,000000,45.2915,45.7141,44.9448,45.4364,234671.74415551,0
+AL.US,D,20210608,000000,45.2816,46.1948,44.8247,45.9811,356423.73891591,0
+AL.US,D,20210609,000000,45.9909,45.9909,44.7754,44.7951,309050.41733815,0
+AL.US,D,20210610,000000,45.3202,45.33,44.2158,44.3971,434554.59357789,0
+AL.US,D,20210611,000000,44.4542,45.0187,44.2119,44.9695,471059.17735324,0
+AL.US,D,20210614,000000,44.805,45.0384,44.1784,44.5026,549799.15238524,0
+AL.US,D,20210615,000000,44.5912,45.1832,44.3183,44.9123,344965.16955521,0
+AL.US,D,20210616,000000,44.6592,44.6592,43.5314,44.0652,515356.44106239,0
+AL.US,D,20210617,000000,44.2308,44.2986,41.8095,42.6172,888580.73498411,0
+AL.US,D,20210618,000000,41.8577,42.2666,41.1968,41.2165,731159.66655589,0
+AL.US,D,20210621,000000,41.8095,43.0348,41.6341,42.831,429269.45916734,0
+AL.US,D,20210622,000000,42.5394,42.6073,42.0725,42.3738,286951.53031379,0
+AL.US,D,20210623,000000,42.5197,42.9088,42.1995,42.2479,295305.61618862,0
+AL.US,D,20210624,000000,42.4429,43.2595,41.839,43.1422,557623.30353815,0
+AL.US,D,20210625,000000,43.4732,44.0268,42.9373,43.2398,1067318.9859618,0
+AL.US,D,20210628,000000,42.6566,42.7827,40.9634,41.44,528850.48765959,0
+AL.US,D,20210629,000000,41.4794,41.8006,40.5161,40.5752,444072.09935946,0
+AL.US,D,20210630,000000,40.5063,40.9338,40.2531,40.5851,1277937.5819058,0
+AL.US,D,20210701,000000,40.9437,41.4106,40.4935,41.246,442688.3809189,0
+AL.US,D,20210702,000000,41.1968,41.246,40.8579,41.052,238125.45665353,0
+AL.US,D,20210706,000000,40.8678,40.8776,39.2424,39.9143,637407.92000472,0
+AL.US,D,20210707,000000,39.5833,40.4344,39.4621,40.0019,514133.12431927,0
+AL.US,D,20210708,000000,39.204,40.8678,38.3038,39.6217,850055.90198151,0
+AL.US,D,20210709,000000,40.3615,41.1377,40.1378,41.0717,487354.16245192,0
+AL.US,D,20210712,000000,40.2531,41.0914,40.2156,40.9535,464728.38630749,0
+AL.US,D,20210713,000000,40.6147,40.789,39.9576,40.1478,355403.46229613,0
+AL.US,D,20210714,000000,40.5161,40.9239,39.4957,40.0787,409776.59212604,0
+AL.US,D,20210715,000000,39.6414,40.6147,39.6414,40.3516,428980.12699158,0
+AL.US,D,20210716,000000,40.7693,40.7791,38.9903,39.1646,735960.55027227,0
+AL.US,D,20210719,000000,38.154,38.8248,37.2498,37.8714,1097649.1195864,0
+AL.US,D,20210720,000000,37.7856,40.3615,37.7758,40.069,779062.92285556,0
+AL.US,D,20210721,000000,40.3812,41.577,40.3319,40.789,455003.77960011,0
+AL.US,D,20210722,000000,40.8382,40.8382,39.5922,40.1575,437559.58740332,0
+AL.US,D,20210723,000000,40.3122,40.6442,39.4858,40.0119,533394.52561995,0
+AL.US,D,20210726,000000,40.2531,40.7791,39.9625,40.3812,397061.20440187,0
+AL.US,D,20210727,000000,39.7192,40.2925,39.4375,40.2156,420954.96611655,0
+AL.US,D,20210728,000000,40.5851,41.2559,40.1478,40.8678,453588.58994042,0
+AL.US,D,20210729,000000,41.4203,41.9168,41.2066,41.3535,281684.66951434,0
+AL.US,D,20210730,000000,40.8481,41.4597,40.4915,41.1869,559967.40176212,0
+AL.US,D,20210802,000000,41.5288,42.3935,40.4688,40.9338,684857.38162875,0
+AL.US,D,20210803,000000,40.8776,41.3712,39.7192,41.3347,681385.39551963,0
+AL.US,D,20210804,000000,40.72,41.1771,40.2827,40.9437,1108435.6261388,0
+AL.US,D,20210805,000000,41.2165,42.1504,40.8579,42.0143,569471.70993567,0
+AL.US,D,20210806,000000,42.101,42.6566,39.5449,41.3712,1062009.4867365,0
+AL.US,D,20210809,000000,40.8678,40.8678,39.5745,40.5851,1148093.4230297,0
+AL.US,D,20210810,000000,40.5654,41.4106,40.4107,41.3622,338165.35582454,0
+AL.US,D,20210811,000000,41.6341,42.3444,40.8185,42.296,392431.8895897,0
+AL.US,D,20210812,000000,42.0528,42.3247,41.5859,42.306,386383.32431539,0
+AL.US,D,20210813,000000,42.3641,42.4714,42.0725,42.296,452783.53585138,0
+AL.US,D,20210816,000000,41.9956,42.1404,41.2953,41.907,987306.96455711,0
+AL.US,D,20210817,000000,41.3248,41.6539,40.6541,41.2756,829445.29906124,0
+AL.US,D,20210818,000000,41.1013,41.3347,40.2353,40.2531,1420514.3869166,0
+AL.US,D,20210819,000000,39.7783,39.8453,38.7086,38.9992,746470.92225698,0
+AL.US,D,20210820,000000,38.815,39.1272,38.5618,38.9322,373794.83666829,0
+AL.US,D,20210823,000000,39.3596,39.5646,38.747,38.815,813312.74606124,0
+AL.US,D,20210824,000000,38.8446,40.1478,38.8446,39.8157,724267.4695691,0
+AL.US,D,20210825,000000,39.9241,40.8382,39.3971,40.1478,1752570.2654298,0
+AL.US,D,20210826,000000,40.0019,40.1772,38.2851,38.5037,636011.00395615,0
+AL.US,D,20210827,000000,38.5037,39.4759,38.5037,39.2524,679001.70447161,0
+AL.US,D,20210830,000000,39.4178,39.4178,38.6062,38.7174,597041.51308344,0
+AL.US,D,20210831,000000,38.552,39.078,38.4368,38.6406,406486.32692731,0
+AL.US,D,20210901,000000,38.7174,38.9992,38.3087,38.3678,430659.2688116,0
+AL.US,D,20210902,000000,38.5224,39.2621,38.4269,38.9992,636028.26236664,0
+AL.US,D,20210903,000000,39.3212,39.865,39.0878,39.4671,706371.51309788,0
+AL.US,D,20210907,000000,39.2237,39.7882,38.4023,38.5323,454422.06964673,0
+AL.US,D,20210908,000000,38.4466,38.7273,37.4931,37.9305,365336.18512994,0
+AL.US,D,20210909,000000,37.8811,39.1598,37.696,38.5353,715394.61617914,0
+AL.US,D,20210910,000000,38.8288,38.8288,37.4911,37.5108,380472.82632495,0
+AL.US,D,20210913,000000,37.833,38.555,37.0124,38.2624,566849.44674273,0
+AL.US,D,20210914,000000,38.3993,38.6535,37.4024,37.8417,633129.86460595,0
+AL.US,D,20210915,000000,37.8417,38.4673,37.6664,38.2043,503280.62972673,0
+AL.US,D,20210916,000000,38.35,38.4485,37.7749,37.7846,383325.54005789,0
+AL.US,D,20210917,000000,37.7157,37.9402,36.7582,36.9149,1512699.6789163,0
+AL.US,D,20210920,000000,35.8608,37.0715,35.6551,36.8568,695230.7015302,0
+AL.US,D,20210921,000000,37.169,37.4911,35.8214,35.8698,939432.13387468,0
+AL.US,D,20210922,000000,36.447,37.2665,36.4175,36.4953,475131.14702683,0
+AL.US,D,20210923,000000,36.7395,38.2525,36.6519,37.8417,595307.55043012,0
+AL.US,D,20210924,000000,37.6172,38.4288,37.6172,37.8714,354665.41144778,0
+AL.US,D,20210927,000000,38.0959,39.5321,38.0959,38.7598,573989.35267999,0
+AL.US,D,20210928,000000,38.8189,39.2878,38.4091,38.9263,548687.50770995,0
+AL.US,D,20210929,000000,39.1223,39.3558,38.814,38.9844,397238.86450978,0
+AL.US,D,20210930,000000,38.9844,39.4434,38.3303,38.4091,463436.03592242,0
+AL.US,D,20211001,000000,38.9076,40.8698,38.6436,40.7614,720122.4054511,0
+AL.US,D,20211004,000000,40.7614,41.1909,39.6581,39.6778,858435.36787177,0
+AL.US,D,20211005,000000,39.8139,40.5171,39.1411,40.1862,573667.53408451,0
+AL.US,D,20211006,000000,39.7369,40.8107,39.2484,40.7811,568368.18686533,0
+AL.US,D,20211007,000000,41.2008,41.3475,40.6846,40.9082,771737.23520546,0
+AL.US,D,20211008,000000,40.9663,41.2008,40.46,40.8599,434159.68053799,0
+AL.US,D,20211011,000000,41.0549,41.5337,40.46,40.5664,422736.64319886,0
+AL.US,D,20211012,000000,40.4974,40.9761,40.0777,40.7122,298451.72289979,0
+AL.US,D,20211013,000000,40.6925,40.9663,39.9763,40.8107,621991.0834395,0
+AL.US,D,20211014,000000,41.0845,41.3288,40.5467,41.0155,589787.90467711,0
+AL.US,D,20211015,000000,41.4942,41.709,41.0254,41.2598,505530.31429335,0
+AL.US,D,20211018,000000,40.8895,41.2205,40.6058,40.917,517938.09623068,0
+AL.US,D,20211019,000000,41.1909,41.2402,40.1418,40.4206,681746.80693916,0
+AL.US,D,20211020,000000,40.4304,41.4548,40.068,40.9564,585858.06308985,0
+AL.US,D,20211021,000000,40.7122,41.0254,40.2353,40.6255,705938.02243456,0
+AL.US,D,20211022,000000,40.5171,41.0254,40.3024,40.7516,410550.17499598,0
+AL.US,D,20211025,000000,40.8993,41.5041,40.5171,40.8599,479554.3761138,0
+AL.US,D,20211026,000000,40.9466,41.4154,40.46,41.2992,752845.36692924,0
+AL.US,D,20211027,000000,41.1614,41.3761,39.7468,39.9321,799477.59205682,0
+AL.US,D,20211028,000000,39.9124,40.3024,39.4139,40.0296,652860.28859154,0
+AL.US,D,20211029,000000,40.0296,40.1665,38.8317,39.1026,1026842.937374,0
+AL.US,D,20211101,000000,39.337,41.8547,39.1411,41.6006,503876.55248873,0
+AL.US,D,20211102,000000,41.64,42.8418,41.2598,42.6172,638897.21930943,0
+AL.US,D,20211103,000000,42.6172,43.6416,42.3237,43.4466,650432.94391701,0
+AL.US,D,20211104,000000,43.7785,43.7785,41.9237,41.9237,750288.07657577,0
+AL.US,D,20211105,000000,44.9892,49.7833,44.804,47.8299,1453702.3102772,0
+AL.US,D,20211108,000000,48.1619,48.5629,47.3226,48.4457,894287.17765058,0
+AL.US,D,20211109,000000,48.3284,48.8357,48.0545,48.4751,564669.81101868,0
+AL.US,D,20211110,000000,48.416,48.6998,47.5965,47.9866,769977.89253671,0
+AL.US,D,20211111,000000,47.9186,47.9186,46.4735,46.6292,639530.70449425,0
+AL.US,D,20211112,000000,46.4835,47.43,45.9466,46.3169,527549.00046898,0
+AL.US,D,20211115,000000,46.6982,46.8538,45.7801,45.8973,375085.15665213,0
+AL.US,D,20211116,000000,45.8382,46.0628,45.0965,45.2925,323729.20305504,0
+AL.US,D,20211117,000000,44.9498,45.1064,44.1303,44.9793,318046.11000274,0
+AL.US,D,20211118,000000,45.0768,45.3369,44.1203,44.4228,719081.824819,0
+AL.US,D,20211119,000000,43.6318,43.9548,43.027,43.2613,887085.34447571,0
+AL.US,D,20211122,000000,43.7106,44.3153,43.2713,43.9647,648836.03334694,0
+AL.US,D,20211123,000000,44.4425,44.8138,43.945,44.5991,789314.41868302,0
+AL.US,D,20211124,000000,44.1303,44.7941,43.7007,44.0612,472830.70242938,0
+AL.US,D,20211126,000000,40.917,41.9139,39.0632,40.1368,642333.67339697,0
+AL.US,D,20211129,000000,40.8993,41.2992,39.4828,40.4304,689972.97753631,0
+AL.US,D,20211130,000000,39.7862,39.8827,38.5303,39.6286,609410.71739733,0
+AL.US,D,20211201,000000,40.722,41.7681,38.5747,38.5747,594974.56462784,0
+AL.US,D,20211202,000000,39.2681,41.2008,39.078,40.7319,615791.25327331,0
+AL.US,D,20211203,000000,41.0944,41.2106,39.4976,39.9321,510048.97223828,0
+AL.US,D,20211206,000000,40.8205,42.3334,40.4501,41.5534,524937.90448282,0
+AL.US,D,20211207,000000,42.0793,43.4367,41.904,42.5285,463644.15204885,0
+AL.US,D,20211208,000000,42.9383,43.7835,42.5187,43.6416,429532.39612706,0
+AL.US,D,20211209,000000,43.0565,43.6318,42.8221,43.4466,232468.75881726,0
+AL.US,D,20211210,000000,43.8081,43.8081,42.9886,43.4367,431391.22845624,0
+AL.US,D,20211213,000000,43.0762,43.1826,41.8065,42.1681,515637.65163322,0
+AL.US,D,20211214,000000,41.7287,42.3434,41.0944,41.1238,793221.9258567,0
+AL.US,D,20211215,000000,41.3189,41.5632,39.7468,41.25,621295.67101707,0
+AL.US,D,20211216,000000,42.0005,42.3237,40.9801,41.0293,602619.02527159,0
+AL.US,D,20211217,000000,40.5782,41.4904,39.7154,40.7349,848151.38562457,0
+AL.US,D,20211220,000000,39.4701,40.2453,38.9401,40.0196,470457.16338754,0
+AL.US,D,20211221,000000,40.6767,42.5344,40.4679,42.4419,576781.15437592,0
+AL.US,D,20211222,000000,42.4419,43.2259,42.1671,42.9413,217680.33143377,0
+AL.US,D,20211223,000000,43.3925,43.6426,43.0299,43.0398,307134.73377444,0
+AL.US,D,20211227,000000,42.7945,43.6573,42.2489,43.6279,273308.24922594,0
+AL.US,D,20211228,000000,43.353,44.0692,43.1373,43.5491,298029.39944323,0
+AL.US,D,20211229,000000,43.5204,43.6573,43.157,43.2949,230202.83104079,0
+AL.US,D,20211230,000000,43.4516,43.9125,42.9905,43.1373,263698.36018824,0
+AL.US,D,20211231,000000,42.7945,43.6623,42.7945,43.3727,397701.795991,0
+AL.US,D,20220103,000000,43.5885,45.2945,43.5885,44.1774,2069601.1748159,0
+AL.US,D,20220104,000000,44.805,45.3733,44.0001,44.5991,2925341.1850503,0
+AL.US,D,20220105,000000,44.7656,45.1576,43.8731,44.2455,1631196.9404995,0
+AL.US,D,20220106,000000,44.6572,45.0502,43.3333,44.9025,1114058.8223547,0
+AL.US,D,20220107,000000,45.197,45.9328,44.7163,45.2945,2318295.8850899,0
+AL.US,D,20220110,000000,45.9811,45.9811,44.5646,45.4521,811371.6824821,0
+AL.US,D,20220111,000000,45.3339,45.8737,44.7656,44.8828,799960.82755038,0
+AL.US,D,20220112,000000,44.8542,45.1477,44.344,44.6572,726997.34402742,0
+AL.US,D,20220113,000000,45.0601,45.2758,43.8928,43.8928,3681058.5545243,0
+AL.US,D,20220114,000000,43.4613,43.8928,42.5591,43.6376,2815970.5770112,0
+AL.US,D,20220118,000000,43.0398,43.2998,42.5788,42.9511,2070811.2939509,0
+AL.US,D,20220119,000000,42.9708,43.0496,41.8036,41.9711,4068883.4637152,0
+AL.US,D,20220120,000000,42.1671,42.6379,40.9702,41.1367,1464786.2706103,0
+AL.US,D,20220121,000000,40.5388,41.3622,39.8817,39.8917,1857189.7345828,0
+AL.US,D,20220124,000000,38.7244,40.1762,38.2545,40.0196,2011501.2435221,0
+AL.US,D,20220125,000000,39.3429,39.5971,38.4308,39.0189,2645284.8973252,0
+AL.US,D,20220126,000000,39.5883,39.9014,38.2053,38.4801,2278664.4834151,0
+AL.US,D,20220127,000000,38.8918,39.3626,37.6261,37.7542,1483870.0118031,0
+AL.US,D,20220128,000000,37.6851,38.2742,36.577,38.2644,1204188.3331055,0
+AL.US,D,20220131,000000,37.7542,39.1272,37.7542,39.0386,1609641.185805,0
+AL.US,D,20220201,000000,39.1756,39.7251,38.7638,39.5971,2097994.3056639,0
+AL.US,D,20220202,000000,39.5971,39.7154,38.9115,39.3626,1844982.9623676,0
+AL.US,D,20220203,000000,38.9992,39.3232,38.3126,38.3422,1344303.2766209,0
+AL.US,D,20220204,000000,38.1068,38.7145,38.019,38.4505,438550.42320521,0
+AL.US,D,20220207,000000,38.5973,39.2741,38.5874,38.9499,942372.15486066,0
+AL.US,D,20220208,000000,39.1756,40.853,38.9115,40.6176,3616329.3632033,0
+AL.US,D,20220209,000000,41.3141,42.1374,41.1662,41.6764,1011136.768633,0
+AL.US,D,20220210,000000,41.0884,42.5098,41.0589,41.4116,849958.4427223,0
+AL.US,D,20220211,000000,40.6373,42.2743,39.9999,40.4314,912685.65842706,0
+AL.US,D,20220214,000000,40.6471,41.4116,40.3034,40.5979,1033646.811907,0
+AL.US,D,20220215,000000,41.3141,42.7354,41.2647,42.5591,934433.28603805,0
+AL.US,D,20220216,000000,42.3926,43.3146,42.3631,43.0398,1595125.8473875,0
+AL.US,D,20220217,000000,42.4606,42.8338,41.451,41.912,760002.531277,0
+AL.US,D,20220218,000000,44.3931,46.0895,42.7256,44.1283,2771248.9594443,0
+AL.US,D,20220222,000000,43.7746,45.0157,43.4516,43.9223,1524003.9377832,0
+AL.US,D,20220223,000000,44.3243,44.4661,43.2161,43.4516,1197129.6432176,0
+AL.US,D,20220224,000000,42.4419,43.0792,41.2549,43.0004,1604125.6008546,0
+AL.US,D,20220225,000000,43.3333,44.5695,43.2259,44.138,1240590.3816185,0
+AL.US,D,20220228,000000,42.6379,42.8822,40.1565,40.9505,2895557.2293575,0
+AL.US,D,20220301,000000,40.6077,40.8727,38.0771,38.4013,1698413.3733313,0
+AL.US,D,20220302,000000,39.0878,40.6471,38.7736,40.0483,1464875.6082646,0
+AL.US,D,20220303,000000,40.1074,40.1074,37.7836,38.352,906871.60449522,0
+AL.US,D,20220304,000000,37.558,37.5679,35.5673,35.8421,1397269.3383961,0
+AL.US,D,20220307,000000,35.6451,35.7339,32.89,32.9491,2099142.4975613,0
+AL.US,D,20220308,000000,33.5273,35.587,32.763,34.9399,1806810.403979,0
+AL.US,D,20220309,000000,36.4204,36.8518,35.1557,35.2235,1703481.2548099,0
+AL.US,D,20220310,000000,34.3223,35.2235,33.4682,35.2138,1996274.2494722,0
+AL.US,D,20220311,000000,35.9496,36.7927,35.6364,36.7051,1338732.8708371,0
+AL.US,D,20220314,000000,37.0084,37.9402,36.7346,37.6754,1552541.2271187,0
+AL.US,D,20220315,000000,38.2545,39.3135,37.9599,39.1174,1559272.0072074,0
+AL.US,D,20220316,000000,39.401,41.2155,39.2247,40.5782,1065700.7561788,0
+AL.US,D,20220317,000000,40.1004,41.0854,39.864,40.9082,767394.2069672,0
+AL.US,D,20220318,000000,40.5437,41.5582,40.4058,41.4991,1353844.1320166,0
+AL.US,D,20220321,000000,41.3612,41.6617,40.8491,41.4794,1340510.4871169,0
+AL.US,D,20220322,000000,41.6173,42.9029,41.3218,42.6221,1105040.7952766,0
+AL.US,D,20220323,000000,42.4546,42.7797,41.9721,42.3364,896267.83405377,0
+AL.US,D,20220324,000000,42.5137,43.1835,42.2085,43.1638,1002369.4961071,0
+AL.US,D,20220325,000000,43.2623,44.2522,43.1984,44.0308,1093665.4723664,0
+AL.US,D,20220328,000000,43.8337,44.533,43.5381,44.3854,1002505.5329897,0
+AL.US,D,20220329,000000,45.1241,45.5575,44.1784,44.533,856984.6461905,0
+AL.US,D,20220330,000000,43.0457,44.3163,42.6911,43.8436,1695277.4186263,0
+AL.US,D,20220331,000000,43.8436,44.4542,43.5973,43.9814,1439469.197631,0
+AL.US,D,20220401,000000,44.7498,44.7695,43.4002,43.7057,1551325.0167799,0
+AL.US,D,20220404,000000,43.4002,43.5973,43.0457,43.3411,1119366.2911789,0
+AL.US,D,20220405,000000,43.1442,43.489,42.1985,42.4152,758448.25913283,0
+AL.US,D,20220406,000000,41.9424,42.0903,40.9771,41.903,827437.2322414,0
+AL.US,D,20220407,000000,42.0606,42.0606,40.7604,41.6076,750660.65520211,0
+AL.US,D,20220408,000000,41.5385,41.9621,41.115,41.1445,712924.6330787,0
+AL.US,D,20220411,000000,40.9673,42.0015,40.8392,41.3612,554539.12406461,0
+AL.US,D,20220412,000000,41.5582,41.8539,40.918,40.987,622721.0126829,0
+AL.US,D,20220413,000000,40.9082,42.2479,40.8294,42.1788,712595.70807888,0
+AL.US,D,20220414,000000,41.9918,42.8979,41.9918,42.6714,427395.3988289,0
+AL.US,D,20220418,000000,42.307,43.3511,42.1788,42.8487,472600.2518894,0
+AL.US,D,20220419,000000,43.0358,44.8089,43.0358,44.6414,488747.01769803,0
+AL.US,D,20220420,000000,44.9665,45.4195,44.3657,44.8483,503324.28335325,0
+AL.US,D,20220421,000000,45.6462,46.2962,44.3854,44.602,703655.85144821,0
+AL.US,D,20220422,000000,44.1784,44.5527,43.6564,43.6761,579047.08215241,0
+AL.US,D,20220425,000000,42.9472,43.1245,41.5976,43.1048,605983.40011535,0
+AL.US,D,20220426,000000,42.6123,42.7354,40.9279,40.9279,721177.19889186,0
+AL.US,D,20220427,000000,40.7506,40.8983,39.9134,40.258,686903.0108714,0
+AL.US,D,20220428,000000,40.6816,41.7159,40.0119,41.0756,661612.33310813,0
+AL.US,D,20220429,000000,41.1248,41.3712,39.5095,39.6768,643846.32231584,0
+AL.US,D,20220502,000000,39.6768,40.0907,38.6328,39.4207,559328.84057421,0
+AL.US,D,20220503,000000,39.5783,40.327,39.1943,39.9822,718415.85321444,0
+AL.US,D,20220504,000000,39.9922,40.6619,39.1449,40.5339,966162.36611244,0
+AL.US,D,20220505,000000,40.4452,41.0657,39.3025,39.7556,575267.49025642,0
+AL.US,D,20220506,000000,39.3616,39.874,37.8447,37.8546,1835715.1959377,0
+AL.US,D,20220509,000000,37.1159,37.4705,33.8011,33.9932,1365563.6079358,0
+AL.US,D,20220510,000000,34.1706,36.2687,34.1706,35.7762,1416908.3943261,0
+AL.US,D,20220511,000000,35.9141,36.6135,34.6336,34.6828,800718.16721043,0
+AL.US,D,20220512,000000,34.407,34.7911,32.6142,33.3825,762554.74562739,0
+AL.US,D,20220513,000000,34.0031,35.7358,34.0031,35.5102,827677.83478756,0
+AL.US,D,20220516,000000,35.4018,35.8648,34.9193,34.9487,632961.34130358,0
+AL.US,D,20220517,000000,35.8747,37.6083,35.8747,36.8794,687184.22144222,0
+AL.US,D,20220518,000000,36.249,36.6726,35.4905,35.6777,736853.92681497,0
+AL.US,D,20220519,000000,35.3133,36.2194,35.126,35.5397,672533.86134261,0
+AL.US,D,20220520,000000,36.0127,36.1062,34.4169,35.4412,724935.47157489,0
+AL.US,D,20220523,000000,36.1012,36.4657,35.1754,35.8057,605083.93236895,0
+AL.US,D,20220524,000000,35.2442,35.2442,33.9637,34.5449,464851.22558211,0
+AL.US,D,20220525,000000,34.4858,35.4609,34.476,35.1851,427258.34674566,0
+AL.US,D,20220526,000000,35.4117,36.6972,35.323,36.5051,485977.55041567,0
+AL.US,D,20220527,000000,36.7612,37.5148,36.5445,37.4999,399749.45563489,0
+AL.US,D,20220531,000000,37.0468,37.3473,36.3771,37.0468,682183.34320436,0
+AL.US,D,20220601,000000,37.2832,37.3029,35.7762,36.6135,533866.59390671,0
+AL.US,D,20220602,000000,36.6529,37.9729,36.515,37.9335,570476.75854621,0
+AL.US,D,20220603,000000,37.5886,37.5886,36.6627,36.968,366472.19462002,0
+AL.US,D,20220606,000000,37.3492,37.6758,36.9742,37.2205,352956.52502625,0
+AL.US,D,20220607,000000,36.8542,37.7749,36.5573,37.6263,450387.93748821,0
+AL.US,D,20220608,000000,37.4482,37.4482,36.6513,36.9928,522162.38439662,0
+AL.US,D,20220609,000000,36.9334,36.9434,36.0425,36.0425,462621.414646,0
+AL.US,D,20220610,000000,35.0922,35.4584,33.736,33.7954,943692.0442658,0
+AL.US,D,20220613,000000,32.7758,32.8055,31.7463,31.8947,1021393.3128492,0
+AL.US,D,20220614,000000,32.1027,32.1967,31.1722,31.3701,629417.95584779,0
+AL.US,D,20220615,000000,31.8255,32.8649,31.6671,32.2313,864786.62169622,0
+AL.US,D,20220616,000000,31.2018,31.2216,29.4497,29.8357,978050.8407225,0
+AL.US,D,20220617,000000,29.9941,30.7564,29.4547,30.5485,933404.20517621,0
+AL.US,D,20220621,000000,30.8257,31.5186,30.5683,31.1524,580640.6276427,0
+AL.US,D,20220622,000000,30.6871,31.3001,30.5683,30.9048,812723.12493668,0
+AL.US,D,20220623,000000,30.8752,30.8752,29.6279,29.9843,1278793.3497409,0
+AL.US,D,20220624,000000,30.3901,32.9045,30.3901,32.6867,1620430.6252583,0
+AL.US,D,20220627,000000,32.9045,32.9045,32.0135,32.3699,524231.26641306,0
+AL.US,D,20220628,000000,32.8748,33.7558,32.4293,32.4689,621894.01382706,0
+AL.US,D,20220629,000000,32.3501,32.6768,31.8453,32.6174,708801.20126591,0
+AL.US,D,20220630,000000,31.8354,33.2806,31.6968,33.0926,864016.85211784,0
+AL.US,D,20220701,000000,32.8649,33.4935,32.5234,33.2014,517668.02107085,0
+AL.US,D,20220705,000000,32.2313,32.6916,31.4691,32.6075,544518.02845127,0
+AL.US,D,20220706,000000,32.7362,33.35,31.3899,31.9641,535292.91586622,0
+AL.US,D,20220707,000000,32.2115,33.2014,32.2115,32.756,515670.86299151,0
+AL.US,D,20220708,000000,32.8649,33.6172,32.2611,33.241,846312.15181499,0
+AL.US,D,20220711,000000,32.8649,33.2114,32.4392,32.5184,378349.82934627,0
+AL.US,D,20220712,000000,32.3303,33.8944,32.3303,33.2014,493700.10372605,0
+AL.US,D,20220713,000000,32.3105,32.7857,32.0333,32.3303,971299.69886904,0
+AL.US,D,20220714,000000,31.5285,32.1225,31.281,32.1125,952822.19839891,0
+AL.US,D,20220715,000000,32.5085,33.3598,31.9853,33.34,377240.63381206,0
+AL.US,D,20220718,000000,34.1617,34.5873,33.637,33.7261,429471.82315692,0
+AL.US,D,20220719,000000,34.3003,34.9734,34.3003,34.7259,597789.71998214,0
+AL.US,D,20220720,000000,34.4685,35.3694,34.2903,35.2902,350835.11280236,0
+AL.US,D,20220721,000000,34.9734,35.2704,34.6671,35.2506,537728.49913851,0
+AL.US,D,20220722,000000,35.3892,35.7059,34.518,34.7259,240908.58234168,0
+AL.US,D,20220725,000000,34.7259,35.013,34.0329,34.5972,681482.46280363,0
+AL.US,D,20220726,000000,34.1815,34.4487,33.9637,34.1319,350193.63815371,0
+AL.US,D,20220727,000000,34.6665,35.201,34.3299,35.0724,380586.40394802,0
+AL.US,D,20220728,000000,35.0328,35.6168,34.4091,35.5673,423084.3519704,0
+AL.US,D,20220729,000000,35.6663,36.7354,35.5723,36.7354,500863.40566873,0
+AL.US,D,20220801,000000,36.4187,37.2056,36.0326,36.7652,663950.5060676,0
+AL.US,D,20220802,000000,36.4385,36.9928,35.795,36.3593,456495.58430044,0
+AL.US,D,20220803,000000,36.9038,37.4036,36.5028,37.1116,640535.1660973,0
+AL.US,D,20220804,000000,37.3096,37.6066,37.0424,37.5274,588272.66066722,0
+AL.US,D,20220805,000000,36.6464,38.6856,36.5459,37.8837,935171.03849982,0
+AL.US,D,20220808,000000,38.2896,38.5965,37.463,37.5868,631130.23857137,0
+AL.US,D,20220809,000000,37.468,37.7155,36.6958,37.4185,682962.40037888,0
+AL.US,D,20220810,000000,38.2302,38.5964,37.9431,38.0817,743588.32095257,0
+AL.US,D,20220811,000000,38.5965,39.4676,38.5965,38.8736,724412.77484117,0
+AL.US,D,20220812,000000,39.1014,39.8437,38.9726,39.6458,482740.48409889,0
+AL.US,D,20220815,000000,39.1706,40.0417,39.1706,39.8933,368215.54009384,0
+AL.US,D,20220816,000000,40.0813,40.8336,40.0615,40.705,745439.00056884,0
+AL.US,D,20220817,000000,39.9527,40.1803,39.433,39.8239,504049.56478975,0
+AL.US,D,20220818,000000,39.5765,40.0219,39.1508,39.6953,423081.32138151,0
+AL.US,D,20220819,000000,39.2201,39.6804,38.2104,38.3292,469000.80426214,0
+AL.US,D,20220822,000000,37.5373,37.5472,36.9532,36.983,262739.93451814,0
+AL.US,D,20220823,000000,37.1611,37.7451,37.1364,37.27,238328.5409989,0
+AL.US,D,20220824,000000,37.369,37.7451,37.1314,37.6165,265146.22209781,0
+AL.US,D,20220825,000000,38.1609,38.641,37.9599,38.5173,290756.71862169,0
+AL.US,D,20220826,000000,38.3985,38.5569,36.973,37.0918,357313.50165562,0
+AL.US,D,20220829,000000,36.6265,37.1068,36.4087,36.8542,252834.95982514,0
+AL.US,D,20220830,000000,37.2799,37.5175,36.3197,36.5473,469866.54248874,0
+AL.US,D,20220831,000000,36.6662,37.0622,35.9732,35.993,402058.12624272,0
+AL.US,D,20220901,000000,35.5871,35.5871,34.7953,35.5178,405087.70493771,0
+AL.US,D,20220902,000000,36.0721,36.4285,35.4486,35.8049,425705.81136136,0
+AL.US,D,20220906,000000,36.2207,36.2801,35.3496,36.0821,428615.17669698,0
+AL.US,D,20220907,000000,35.6366,36.676,35.409,36.5473,857154.58867168,0
+AL.US,D,20220908,000000,36.0623,36.6562,35.7059,36.6364,528993.33175755,0
+AL.US,D,20220909,000000,37.0891,37.7159,37.0394,37.6065,248549.65568927,0
+AL.US,D,20220912,000000,37.9149,38.5715,37.9149,38.1934,318160.08389369,0
+AL.US,D,20220913,000000,36.4723,36.9966,36.0743,36.2634,414189.78744575,0
+AL.US,D,20220914,000000,36.2435,36.343,35.3879,36.0843,381316.46526327,0
+AL.US,D,20220915,000000,35.8157,36.532,35.6814,35.8654,459040.43747188,0
+AL.US,D,20220916,000000,34.98,34.98,33.5075,33.8757,1110184.5085018,0
+AL.US,D,20220919,000000,33.3981,35.0397,33.3683,35.0198,454303.18116715,0
+AL.US,D,20220920,000000,34.592,34.786,34.3532,34.4626,350604.20844364,0
+AL.US,D,20220921,000000,34.8407,34.9153,33.2688,33.3882,470335.27071953,0
+AL.US,D,20220922,000000,33.5274,33.5274,32.0451,32.2739,432776.9598597,0
+AL.US,D,20220923,000000,31.6372,31.7516,30.4831,31.3785,644972.47041227,0
+AL.US,D,20220926,000000,30.9607,31.6073,29.926,29.9558,898887.59908151,0
+AL.US,D,20220927,000000,30.4533,31.3785,30.1449,30.7418,798938.82862258,0
+AL.US,D,20220928,000000,30.7617,32.1346,30.6423,31.7367,650836.49614572,0
+AL.US,D,20220929,000000,31.2094,31.3686,30.503,31.2989,824914.83428416,0
+AL.US,D,20220930,000000,31.1497,31.5775,30.8313,30.8512,630259.13330457,0
+AL.US,D,20221003,000000,31.4282,32.2142,31.1895,31.8262,647201.8857494,0
+AL.US,D,20221004,000000,32.6818,33.8757,32.6818,33.5374,503500.08543933,0
+AL.US,D,20221005,000000,32.8708,33.1792,32.3435,33.03,800663.66032615,0
+AL.US,D,20221006,000000,32.6818,33.1295,32.443,32.7017,262726.24446963,0
+AL.US,D,20221007,000000,32.1844,32.4828,31.5178,32.1943,364212.88934958,0
+AL.US,D,20221010,000000,32.1545,32.6321,31.6869,32.1645,496492.20278358,0
+AL.US,D,20221011,000000,31.9754,31.9854,30.692,31.0203,607032.20381389,0
+AL.US,D,20221012,000000,30.8015,31.6471,30.3637,31.4084,406155.65002931,0
+AL.US,D,20221013,000000,30.702,32.2639,30.11,32.1346,522401.86876425,0
+AL.US,D,20221014,000000,32.642,32.9007,31.3039,31.4382,462320.23109002,0
+AL.US,D,20221017,000000,32.1446,32.5923,31.7168,32.5425,583090.61503344,0
+AL.US,D,20221018,000000,33.5871,33.9851,32.7713,33.1892,382816.14411042,0
+AL.US,D,20221019,000000,33.0002,33.418,32.2988,32.5724,287905.16881365,0
+AL.US,D,20221020,000000,32.7017,33.4081,32.4828,32.6221,342376.07771789,0
+AL.US,D,20221021,000000,32.6122,33.7463,32.3734,33.6966,293199.27637932,0
+AL.US,D,20221024,000000,33.7662,33.9353,32.9604,33.418,406933.63355994,0
+AL.US,D,20221025,000000,33.3384,34.5124,33.2887,34.3432,443668.72928852,0
+AL.US,D,20221026,000000,34.5323,34.9402,34.1741,34.2239,359062.51775921,0
+AL.US,D,20221027,000000,34.5721,35.5073,34.4527,34.6218,413638.96706489,0
+AL.US,D,20221028,000000,34.98,35.2585,34.1443,34.8407,572622.01235708,0
+AL.US,D,20221031,000000,34.8208,35.6316,34.7114,35.1093,557094.50643826,0
+AL.US,D,20221101,000000,35.8754,35.9649,35.3779,35.4874,383136.78590147,0
+AL.US,D,20221102,000000,35.169,35.7858,34.4228,34.4925,504789.68863028,0
+AL.US,D,20221103,000000,33.9353,34.7213,33.8578,34.4925,718217.50901302,0
+AL.US,D,20221104,000000,33.3782,36.0196,33.3782,34.9501,1168712.1894081,0
+AL.US,D,20221107,000000,34.9203,35.4625,34.0448,35.3282,542197.22748805,0
+AL.US,D,20221108,000000,35.358,35.7858,34.6815,35.5073,606970.88986639,0
+AL.US,D,20221109,000000,35.2187,35.4078,34.4626,34.6119,371969.60628223,0
+AL.US,D,20221110,000000,36.1539,36.9797,35.8704,36.3629,518917.0252233,0
+AL.US,D,20221111,000000,36.8006,37.9198,36.7509,37.5269,414720.504893,0
+AL.US,D,20221114,000000,37.298,38.2233,36.8901,37.3975,664940.71436509,0
+AL.US,D,20221115,000000,38.1337,38.6013,37.0095,37.2483,436146.21153241,0
+AL.US,D,20221116,000000,36.9399,37.1588,36.1689,36.3827,271879.11014135,0
+AL.US,D,20221117,000000,35.7958,36.5618,35.5868,36.5519,304190.55532949,0
+AL.US,D,20221118,000000,37.1289,37.4721,36.7111,36.8901,381661.23057464,0
+AL.US,D,20221121,000000,36.5519,37.4473,36.4623,36.6016,378863.90736309,0
+AL.US,D,20221122,000000,36.91,37.7756,36.7708,37.6263,372174.65620503,0
+AL.US,D,20221123,000000,37.4473,38.1337,37.4473,38.0442,227579.28049609,0
+AL.US,D,20221125,000000,38.1238,38.3427,37.9596,38.2332,106499.3113751,0
+AL.US,D,20221128,000000,37.8651,37.9646,37.2383,37.3179,289230.9572851,0
+AL.US,D,20221129,000000,37.6462,38.0314,37.3677,37.7457,262851.88780468,0
+AL.US,D,20221130,000000,37.6263,38.4223,37.2383,38.4223,653545.3664494,0
+AL.US,D,20221201,000000,38.6212,38.9993,38.1636,38.7008,368499.83994149,0
+AL.US,D,20221202,000000,38.2233,39.1485,37.9945,38.8799,278360.29593657,0
+AL.US,D,20221205,000000,38.462,38.6411,37.9535,38.2133,354189.56665263,0
+AL.US,D,20221206,000000,38.3825,38.5018,37.6761,38.2233,502934.18785826,0
+AL.US,D,20221207,000000,38.0641,38.3775,37.4473,37.7059,478090.9825055,0
+AL.US,D,20221208,000000,38.0939,38.3725,37.5468,37.8154,392499.7272294,0
+AL.US,D,20221209,000000,37.6065,38.084,37.4274,38.0044,370893.09418752,0
+AL.US,D,20221212,000000,38.1437,38.671,37.9049,38.3626,469881.94956667,0
+AL.US,D,20221213,000000,39.6062,39.6132,38.4571,38.6511,746957.66804569,0
+AL.US,D,20221214,000000,38.9296,39.2679,38.4819,38.86,418789.33865526,0
+AL.US,D,20221215,000000,38.2,38.325,37.39,37.73,375681,0
+AL.US,D,20221216,000000,37.17,37.9099,36.84,37.56,696874,0
+AL.US,D,20221219,000000,37.37,37.49,36.31,36.63,451879,0
+AL.US,D,20221220,000000,36.68,37.31,36.565,37.26,411495,0
+AL.US,D,20221221,000000,37.72,37.98,37.3691,37.75,313715,0
+AL.US,D,20221222,000000,37.32,37.32,36.28,36.94,310800,0
+AL.US,D,20221223,000000,36.79,37.455,36.58,37.36,300903,0
+AL.US,D,20221227,000000,37.4,38.27,37.24,38.13,591863,0
+AL.US,D,20221228,000000,38.28,38.33,37.255,37.29,373068,0
+AL.US,D,20221229,000000,37.49,38.511,37.41,38.34,344911,0
+AL.US,D,20221230,000000,38.01,38.42,37.7,38.42,257051,0
+AL.US,D,20230103,000000,38.9,39.45,38.695,39.07,417670,0
+AL.US,D,20230104,000000,39.54,40.79,39.36,40.79,653403,0
+AL.US,D,20230105,000000,40.38,41.38,40.14,40.73,660861,0
+AL.US,D,20230106,000000,40.99,41.63,40.76,41.15,592802,0
+AL.US,D,20230109,000000,41.75,42.91,41.75,42.58,741488,0
+AL.US,D,20230110,000000,42.33,43.12,41.94,43.11,632815,0
+AL.US,D,20230111,000000,42.94,43.26,42.4,42.4,652250,0
+AL.US,D,20230112,000000,42.75,43.66,42.445,43.39,646394,0
+AL.US,D,20230113,000000,43.01,43.7691,42.74,43.5,343394,0
+AL.US,D,20230117,000000,43.36,43.68,42.98,43.29,362307,0
+AL.US,D,20230118,000000,43.61,43.82,42.735,43.05,430793,0
+AL.US,D,20230119,000000,42.57,43.02,42.24,42.96,333871,0
+AL.US,D,20230120,000000,43.35,44.07,43.13,44.02,399076,0
+AL.US,D,20230123,000000,44.22,44.58,44.03,44.31,406239,0
+AL.US,D,20230124,000000,43.94,44.44,43.82,44.09,344394,0
+AL.US,D,20230125,000000,43.8,44.22,43.3446,44.17,328590,0
+AL.US,D,20230126,000000,44.64,44.74,44.185,44.64,337574,0
+AL.US,D,20230127,000000,44.44,44.94,44.29,44.64,422584,0
+AL.US,D,20230130,000000,44.27,44.81,44.12,44.2,443094,0
+AL.US,D,20230131,000000,44.37,44.97,44,44.97,473351,0
+AL.US,D,20230201,000000,44.79,45.73,44.52,45.47,344557,0
+AL.US,D,20230202,000000,45.8,46.2,44.9,45.39,471715,0
+AL.US,D,20230203,000000,44.88,45.115,44.55,44.73,294559,0
+AL.US,D,20230206,000000,44.35,44.61,43.76,44.11,374446,0
+AL.US,D,20230207,000000,44.02,44.85,43.67,44.7,354464,0
+AL.US,D,20230208,000000,44.67,44.81,43.95,43.99,532632,0
+AL.US,D,20230209,000000,44.4,44.58,43.4,43.4,308639,0
+AL.US,D,20230210,000000,43.25,43.53,42.86,43.4,436466,0
+AL.US,D,20230213,000000,43.48,43.91,43.11,43.86,270490,0
+AL.US,D,20230214,000000,43.85,44.87,43.77,44.36,820648,0
+AL.US,D,20230215,000000,43.88,44.85,43.88,44.78,424429,0
+AL.US,D,20230216,000000,44.09,44.74,43.85,44.47,422917,0
+AL.US,D,20230217,000000,42.51,43.96,41.605,42.88,1178575,0
+AL.US,D,20230221,000000,42.48,42.95,41.42,42.02,684264,0
+AL.US,D,20230222,000000,42.3,43.08,42.28,42.7,518318,0
+AL.US,D,20230223,000000,43.1,43.329,42.67,43.17,323324,0
+AL.US,D,20230224,000000,42.49,43,42.2,42.83,264430,0
+AL.US,D,20230227,000000,43.15,43.295,42.79,42.79,441020,0
+AL.US,D,20230228,000000,43.23,43.615,42.94,43.28,942667,0
+AL.US,D,20230301,000000,43.41,44.101,43.18,43.39,617662,0
+AL.US,D,20230302,000000,43.43,43.75,42.25,43.36,860219,0
+AL.US,D,20230303,000000,43.76,44,43.22,43.58,598713,0
+AL.US,D,20230306,000000,43.58,44,42.15,42.36,1034965,0
+AL.US,D,20230307,000000,42.35,42.76,42.02,42.05,367754,0
+AL.US,D,20230308,000000,41.95,41.95,40.985,41.5,770810,0
+AL.US,D,20230309,000000,41.45,41.45,39.59,39.72,999108,0
+AL.US,D,20230310,000000,39.64,39.99,38.885,39.25,715470,0
+AL.US,D,20230313,000000,38.51,39.09,37.79,38.33,889036,0
+AL.US,D,20230314,000000,39.34,40,38.81,39.14,853870,0
+AL.US,D,20230315,000000,37.67,38.36,37.4,37.85,876466,0
+AL.US,D,20230316,000000,37.4,38.45,37,38.11,533740,0
+AL.US,D,20230317,000000,37.69,38.14,36.47,36.51,797071,0
+AL.US,D,20230320,000000,36.94,37.83,36.83,37.19,966668,0
+AL.US,D,20230321,000000,38.3,38.89,37.99,38.02,590627,0
+AL.US,D,20230322,000000,38,38.29,37.05,37.15,603392,0
+AL.US,D,20230323,000000,37.34,37.73,36.19,36.61,554560,0
+AL.US,D,20230324,000000,36.11,36.82,35.68,36.62,709176,0
+AL.US,D,20230327,000000,37.17,37.48,36.79,37.33,521097,0
+AL.US,D,20230328,000000,37.27,37.71,37.21,37.39,635330,0
+AL.US,D,20230329,000000,37.8,37.95,37.33,37.73,651792,0
+AL.US,D,20230330,000000,38.17,38.83,38.06,38.62,502822,0
+AL.US,D,20230331,000000,39,39.37,38.88,39.37,431206,0
+AL.US,D,20230403,000000,39.47,39.52,38.69,38.88,546470,0
+AL.US,D,20230404,000000,39.1,39.22,38.13,38.5,447154,0
+AL.US,D,20230405,000000,38.27,38.35,37.78,38.3,584729,0
+AL.US,D,20230406,000000,38.47,39.11,37.885,38.89,1014565,0
+AL.US,D,20230410,000000,38.76,39.43,38.61,39.28,601029,0
+AL.US,D,20230411,000000,39.48,39.48,38.9,39,502134,0
+AL.US,D,20230412,000000,39.55,40.065,38.955,39.69,815918,0
+AL.US,D,20230413,000000,39.62,39.88,39.07,39.79,560635,0
+AL.US,D,20230414,000000,39.86,40.35,39.43,39.53,565395,0
+AL.US,D,20230417,000000,39.66,39.98,39.52,39.82,388486,0
+AL.US,D,20230418,000000,39.89,40.135,39.64,40,323903,0
+AL.US,D,20230419,000000,39.67,39.97,39.39,39.77,534899,0
+AL.US,D,20230420,000000,39.58,39.74,39.025,39.05,673915,0
+AL.US,D,20230421,000000,39.03,39.5,38.915,39.36,405079,0
+AL.US,D,20230424,000000,39.33,39.52,38.97,38.98,400893,0
+AL.US,D,20230425,000000,38.54,38.78,38.33,38.34,484691,0
+AL.US,D,20230426,000000,38.23,39.09,38.23,38.54,616366,0
+AL.US,D,20230427,000000,38.92,39.75,38.765,39.69,545654,0
+AL.US,D,20230428,000000,39.72,40.26,39.62,40.22,491557,0
+AL.US,D,20230501,000000,40.41,40.96,40.16,40.19,664435,0
+AL.US,D,20230502,000000,40.41,40.595,37.47,38.84,1514811,0
+AL.US,D,20230503,000000,38.64,38.9,37.95,37.96,964517,0
+AL.US,D,20230504,000000,37.47,37.56,36.43,36.46,962574,0
+AL.US,D,20230505,000000,37.15,38.075,37.03,37.84,665029,0
+AL.US,D,20230508,000000,37.99,38.232,37.51,37.56,577508,0
+AL.US,D,20230509,000000,37.19,38.15,37.19,38.13,585404,0
+AL.US,D,20230510,000000,38.66,38.66,37.34,38,651656,0
+AL.US,D,20230511,000000,37.64,38.19,37.45,38.17,521697,0
+AL.US,D,20230512,000000,38.32,38.47,37.65,38.1,526796,0
+AL.US,D,20230515,000000,38.02,38.715,38.02,38.54,538314,0
+AL.US,D,20230516,000000,38.2,38.35,37.8,37.88,477692,0
+AL.US,D,20230517,000000,38.31,39.02,38.18,38.92,631049,0
+AL.US,D,20230518,000000,38.78,39.15,38.41,39.08,456686,0
+AL.US,D,20230519,000000,39.34,39.34,38.46,38.82,410667,0
+AL.US,D,20230522,000000,39.07,39.18,38.48,38.95,508285,0
+AL.US,D,20230523,000000,38.77,39.535,38.67,39.2,597684,0
+AL.US,D,20230524,000000,38.59,38.725,37.92,38.22,570295,0
+AL.US,D,20230525,000000,38.18,39.03,38.125,38.88,776273,0
+AL.US,D,20230526,000000,38.98,39.44,38.575,38.89,626657,0
+AL.US,D,20230530,000000,39.24,39.5,38.495,38.61,485434,0
+AL.US,D,20230531,000000,38.5,38.7,37.805,38.02,798807,0
+AL.US,D,20230601,000000,38.1,39.2,37.81,39.11,673055,0
+AL.US,D,20230602,000000,39.85,40.525,39.53,40.26,637400,0
+AL.US,D,20230605,000000,40.33,40.33,39.33,40.05,496385,0
+AL.US,D,20230606,000000,39.76,40.86,39.76,40.66,515621,0
+AL.US,D,20230607,000000,41,42.06,40.87,42.02,633043,0
+AL.US,D,20230608,000000,42.05,42.22,41.56,41.7,543333,0
+AL.US,D,20230609,000000,41.64,41.735,41.075,41.58,586296,0
+AL.US,D,20230612,000000,41.5,42.45,41.32,42.33,780528,0
+AL.US,D,20230613,000000,42.6,42.86,42.21,42.24,580606,0
+AL.US,D,20230614,000000,42.24,42.6116,41.571,41.7,1050362,0
+AL.US,D,20230615,000000,41.74,42.37,41.7149,42.33,689401,0
+AL.US,D,20230616,000000,42.2,42.395,41.41,41.48,1347015,0
+AL.US,D,20230620,000000,41.14,41.14,40.5,40.96,723715,0
+AL.US,D,20230621,000000,40.97,41.28,40.67,40.95,791954,0
+AL.US,D,20230622,000000,40.74,41.195,40.285,41.02,799500,0
+AL.US,D,20230623,000000,40.43,40.545,39.83,40.18,758761,0
+AL.US,D,20230626,000000,40.18,41.13,40.18,40.83,659808,0
+AL.US,D,20230627,000000,40.84,41.54,40.54,41.46,800463,0
+AL.US,D,20230628,000000,41.58,41.58,41.145,41.53,606142,0
+AL.US,D,20230629,000000,41.49,41.69,41.2,41.22,886615,0
+AL.US,D,20230630,000000,41.71,41.97,41.32,41.85,1063009,0
+AL.US,D,20230703,000000,41.8,42.3,41.76,41.95,291589,0
+AL.US,D,20230705,000000,41.61,42.19,41.3711,41.61,455508,0
+AL.US,D,20230706,000000,41.04,41.28,40.23,40.87,874272,0
+AL.US,D,20230707,000000,41.01,41.9,40.8986,41.34,1250800,0
+AL.US,D,20230710,000000,41.2,42.02,41.1,41.96,536568,0
+AL.US,D,20230711,000000,42.01,42.62,41.94,42.58,445655,0
+AL.US,D,20230712,000000,43.32,43.36,42.61,43.28,472746,0
+AL.US,D,20230713,000000,43.5,43.96,43.32,43.61,536833,0
+AL.US,D,20230714,000000,43.76,43.76,42.44,42.45,636983,0
+AL.US,D,20230717,000000,42.3,43.299,42.14,43.04,788548,0
+AL.US,D,20230718,000000,43.44,44.61,43.44,44.28,970333,0
+AL.US,D,20230719,000000,44.37,44.91,44.12,44.44,805245,0
+AL.US,D,20230720,000000,44.69,45.175,44.475,44.99,622977,0
+AL.US,D,20230721,000000,45.02,45.02,43.22,43.4,921707,0
+AL.US,D,20230724,000000,43.18,43.46,42.625,42.85,648528,0
+AL.US,D,20230725,000000,42.7,42.7,41.59,41.71,954278,0
+AL.US,D,20230726,000000,41.58,41.9428,41.36,41.51,853804,0
+AL.US,D,20230727,000000,41.51,41.67,40.49,40.69,799555,0
+AL.US,D,20230728,000000,41.05,42.048,41.01,41.67,802751,0
+AL.US,D,20230731,000000,42.13,42.58,41.77,42.34,757690,0
+AL.US,D,20230801,000000,42.1,42.3723,41.28,42.23,572582,0
+AL.US,D,20230802,000000,41.85,41.85,41.21,41.8,438860,0
+AL.US,D,20230803,000000,41.5,41.73,41.01,41.06,610236,0
+AL.US,D,20230804,000000,41.63,42.98,41.07,41.42,1127430,0
+AL.US,D,20230807,000000,41.21,42.25,41.21,42.13,863783,0
+AL.US,D,20230808,000000,41.57,42.22,41.29,42.17,672744,0
+AL.US,D,20230809,000000,42.11,42.1758,40.92,41.25,492475,0
+AL.US,D,20230810,000000,41.44,41.8,40.97,41.22,477940,0
+AL.US,D,20230811,000000,41.12,41.55,40.75,41.54,424620,0
+AL.US,D,20230814,000000,41.13,41.515,41.002,41.48,353262,0
+AL.US,D,20230815,000000,40.99,41.435,40.75,40.86,470876,0
+AL.US,D,20230816,000000,40.87,41.27,40.5,40.57,353682,0
+AL.US,D,20230817,000000,40.7,40.91,40,40,415336,0
+AL.US,D,20230818,000000,39.53,40.3814,39.3223,40.33,384200,0
+AL.US,D,20230821,000000,40.46,40.7,39.8391,40.17,395140,0
+AL.US,D,20230822,000000,40.45,40.8,39.91,40.24,528773,0
+AL.US,D,20230823,000000,40.13,40.605,39.95,40.42,405699,0
+AL.US,D,20230824,000000,40.15,40.72,39.91,39.95,289582,0
+AL.US,D,20230825,000000,40.01,40.1936,39.44,40,455593,0
+AL.US,D,20230828,000000,40.14,41.05,40.14,40.78,358718,0
+AL.US,D,20230829,000000,40.87,41.38,40.55,41.1,297713,0
+AL.US,D,20230830,000000,40.76,41.15,40.5,40.51,345169,0
+AL.US,D,20230831,000000,40.52,40.91,40.16,40.76,714885,0
+AL.US,D,20230901,000000,41.32,41.76,40.91,41.21,810076,0
+AL.US,D,20230905,000000,40.84,40.965,40.35,40.36,569025,0
+AL.US,D,20230906,000000,40.93,41.44,40.575,40.98,483657,0
+AL.US,D,20230907,000000,40.71,41,40.2,40.28,640204,0
+AL.US,D,20230908,000000,40.24,40.74,40.22,40.53,358226,0
+AL.US,D,20230911,000000,40.7,40.9,39.5,39.51,666596,0
+AL.US,D,20230912,000000,39.33,39.33,38.65,38.9,722188,0
+AL.US,D,20230913,000000,38.95,39.29,38.72,39.12,404724,0
+AL.US,D,20230914,000000,39.61,39.96,39.1808,39.36,408738,0
+AL.US,D,20230915,000000,39.22,39.8,39.06,39.77,755613,0
+AL.US,D,20230918,000000,39.81,40.705,39.58,40.25,521202,0
+AL.US,D,20230919,000000,40.3,40.645,40.07,40.08,539243,0
+AL.US,D,20230920,000000,40.35,40.92,40.17,40.28,506467,0
+AL.US,D,20230921,000000,40.03,40.33,39.67,40.1,487540,0
+AL.US,D,20230922,000000,40.06,40.22,39.03,39.38,519773,0
+AL.US,D,20230925,000000,39.18,39.88,39.03,39.84,325653,0
+AL.US,D,20230926,000000,39.58,39.73,39.25,39.27,327579,0
+AL.US,D,20230927,000000,39.48,39.685,38.96,39.5,488232,0
+AL.US,D,20230928,000000,39.43,39.855,39.345,39.49,396862,0
+AL.US,D,20230929,000000,39.6,40,39.25,39.41,430535,0
+AL.US,D,20231002,000000,39.34,39.35,37.88,38.17,564484,0
+AL.US,D,20231003,000000,37.84,37.85,36.53,36.91,829275,0
+AL.US,D,20231004,000000,36.72,37.41,36.6,37.37,626242,0
+AL.US,D,20231005,000000,37.29,37.85,37.07,37.76,562495,0
+AL.US,D,20231006,000000,37.59,38.175,36.78,37.76,515489,0
+AL.US,D,20231009,000000,37.3,37.545,36.26,36.54,774984,0
+AL.US,D,20231010,000000,36.87,37.39,36.475,36.58,1196214,0
+AL.US,D,20231011,000000,36.73,37.505,36.73,37.29,735524,0
+AL.US,D,20231012,000000,37.46,37.46,36.2,36.48,475021,0
+AL.US,D,20231013,000000,36.59,36.7178,35.39,35.74,651363,0
+AL.US,D,20231016,000000,36.09,36.58,35.85,36.29,423705,0
+AL.US,D,20231017,000000,36.08,37.08,36.08,36.75,507042,0
+AL.US,D,20231018,000000,36.16,36.39,35,35,605725,0
+AL.US,D,20231019,000000,34.86,35.685,34.36,34.62,633642,0
+AL.US,D,20231020,000000,34.59,35.04,34.32,34.35,654350,0
+AL.US,D,20231023,000000,34.46,34.84,34.3,34.45,752585,0
+AL.US,D,20231024,000000,34.57,34.75,34.21,34.44,402586,0
+AL.US,D,20231025,000000,34.21,34.65,33.9,33.9,521196,0
+AL.US,D,20231026,000000,33.93,34.35,33.46,33.9,1260969,0
+AL.US,D,20231027,000000,34.09,34.6,33.68,33.77,1419775,0
+AL.US,D,20231030,000000,33.85,34.55,33.33,34.1,1961537,0
+AL.US,D,20231031,000000,33.98,34.77,33.58,34.63,771344,0
+AL.US,D,20231101,000000,34.31,35.07,34.11,34.76,727873,0
+AL.US,D,20231102,000000,35.36,35.83,35.205,35.34,874274,0
+AL.US,D,20231103,000000,36.11,37.06,36.0545,36.83,1173267,0
+AL.US,D,20231106,000000,37.39,38.87,36.89,37.17,1313257,0
+AL.US,D,20231107,000000,36.68,36.97,35.9,36.4,1069883,0
+AL.US,D,20231108,000000,36.45,37.125,36.45,36.74,1166219,0
+AL.US,D,20231109,000000,37.02,37.22,36.42,36.45,937906,0
+AL.US,D,20231110,000000,36.63,37.57,36.37,37.36,581552,0
+AL.US,D,20231113,000000,37,37.17,36.58,36.79,992212,0
+AL.US,D,20231114,000000,37.57,37.93,37.29,37.66,1069538,0
+AL.US,D,20231115,000000,37.76,38.4,37.75,38.33,1058540,0
+AL.US,D,20231116,000000,38.13,38.335,37.59,37.78,829716,0
+AL.US,D,20231117,000000,38.15,38.78,38.08,38.78,850017,0
+AL.US,D,20231120,000000,38.62,38.72,38.0709,38.53,875778,0
+AL.US,D,20231121,000000,38.4,38.61,38.12,38.37,775218,0
+AL.US,D,20231122,000000,38.79,38.95,38.28,38.3,741914,0
+AL.US,D,20231124,000000,38.42,38.45,38,38.28,362112,0
+AL.US,D,20231127,000000,38.06,38.22,37.65,38.17,765531,0
+AL.US,D,20231128,000000,38.11,38.15,37.75,38.06,773184,0
+AL.US,D,20231129,000000,38.36,38.785,38.22,38.23,791672,0
+AL.US,D,20231130,000000,38.33,38.83,38.115,38.79,925955,0
+AL.US,D,20231201,000000,38.65,39.68,38.58,39.68,851363,0
+AL.US,D,20231204,000000,39.25,39.651,39.25,39.4,946117,0
+AL.US,D,20231205,000000,38.85,39.11,38.4,38.78,800596,0
+AL.US,D,20231206,000000,39,39.87,38.79,38.94,756324,0
+AL.US,D,20231207,000000,39.21,39.5491,39.02,39.34,1011801,0
+AL.US,D,20231208,000000,39.48,40.22,39.39,39.77,636402,0
+AL.US,D,20231211,000000,39.33,39.76,39.135,39.7,740425,0
+AL.US,D,20231212,000000,39.58,39.6,38.99,39.14,949110,0
+AL.US,D,20231213,000000,39.13,40.25,38.915,40.1,1001304,0
+AL.US,D,20231214,000000,40.58,41.65,40.24,41.51,1181010,0
+AL.US,D,20231215,000000,41.34,41.56,40.77,40.81,1137359,0
+AL.US,D,20231218,000000,41.07,41.07,40.33,40.51,781651,0
+AL.US,D,20231219,000000,40.63,41.16,40.63,41.14,575838,0
+AL.US,D,20231220,000000,41.02,41.64,40.52,40.54,886476,0
+AL.US,D,20231221,000000,41.07,41.58,40.88,41.37,455458,0
+AL.US,D,20231222,000000,41.38,42.34,41.38,42.1,644227,0
+AL.US,D,20231226,000000,42.19,42.28,41.82,42,593524,0
+AL.US,D,20231227,000000,42.14,42.24,41.8,41.96,489248,0
+AL.US,D,20231228,000000,41.75,42.12,41.75,42.04,518114,0
+AL.US,D,20231229,000000,42.01,42.19,41.725,41.94,435780,0
+AL.US,D,20240102,000000,41.54,41.94,41.03,41.14,609182,0
+AL.US,D,20240103,000000,40.44,40.88,39.37,39.42,928770,0
+AL.US,D,20240104,000000,39.46,40.12,39.405,39.86,842596,0
+AL.US,D,20240105,000000,39.74,40.74,39.74,40.25,1030677,0
+AL.US,D,20240108,000000,40.1,40.58,39.79,40.52,651962,0
+AL.US,D,20240109,000000,39.98,40.255,39.89,40.03,389171,0
+AL.US,D,20240110,000000,40.42,40.73,40.3,40.54,558337,0
+AL.US,D,20240111,000000,40.32,40.66,39.93,40.64,404271,0
+AL.US,D,20240112,000000,40.85,41.085,39.87,39.89,459478,0
+AL.US,D,20240116,000000,39.55,39.77,39.1509,39.76,547534,0
+AL.US,D,20240117,000000,39.18,39.99,39.18,39.86,707840,0
+AL.US,D,20240118,000000,40.18,40.33,39.59,39.77,611558,0
+AL.US,D,20240119,000000,39.85,40.43,39.495,40.43,384215,0
+AL.US,D,20240122,000000,40.59,41.07,40.54,41.04,485000,0
+AL.US,D,20240123,000000,41.4,41.665,41.18,41.46,907961,0
+AL.US,D,20240124,000000,41.97,41.97,41.14,41.16,481763,0
+AL.US,D,20240125,000000,41.8,42.9,41.74,42.42,1087261,0
+AL.US,D,20240126,000000,42.53,42.94,42.32,42.66,901412,0
+AL.US,D,20240129,000000,42.75,43.16,42.26,43.11,960389,0
+AL.US,D,20240130,000000,42.92,43.4298,42.92,43.14,482072,0
+AL.US,D,20240131,000000,43.12,43.53,41.76,41.81,945471,0
+AL.US,D,20240201,000000,42.4,42.98,41.91,42.85,622621,0
+AL.US,D,20240202,000000,42.47,43.12,42.25,43,456430,0
+AL.US,D,20240205,000000,42.5,42.5,41.98,42.29,427757,0
+AL.US,D,20240206,000000,42.27,42.88,42.12,42.51,616901,0
+AL.US,D,20240207,000000,42.66,42.67,42.18,42.56,464406,0
+AL.US,D,20240208,000000,42.43,42.7,41.83,41.85,1136684,0
+AL.US,D,20240209,000000,41.92,42.11,41.635,42.02,660059,0
+AL.US,D,20240212,000000,42.02,42.71,42.02,42.55,423846,0
+AL.US,D,20240213,000000,41.34,41.55,40.81,41.37,572000,0
+AL.US,D,20240214,000000,41.92,42.32,41.45,42.29,806759,0
+AL.US,D,20240215,000000,42.57,43.3,42.5386,43.13,924376,0
+AL.US,D,20240216,000000,42.85,43.07,40.95,41.07,1573120,0
+AL.US,D,20240220,000000,40.9,41.375,40.5,40.54,1197300,0
+AL.US,D,20240221,000000,40.18,40.45,39.35,39.87,1330760,0
+AL.US,D,20240222,000000,40,40.3,39.55,39.83,1080841,0
+AL.US,D,20240223,000000,39.87,40.62,39.39,39.97,880886,0
+AL.US,D,20240226,000000,39.75,40.145,39.58,39.76,816668,0
+AL.US,D,20240227,000000,40.16,40.28,39.62,39.81,765194,0
+AL.US,D,20240228,000000,39.51,40.07,39.4501,39.77,776254,0
+AL.US,D,20240229,000000,39.79,40.115,39.405,40.1,1211680,0
+AL.US,D,20240301,000000,40.24,40.525,39.81,39.9,756590,0
+AL.US,D,20240304,000000,42.29,42.73,41.7,41.87,4022609,0
+AL.US,D,20240305,000000,41.59,43.42,41.59,42.72,2135904,0
+AL.US,D,20240306,000000,43.03,43.97,42.85,43.4,2879989,0
+AL.US,D,20240307,000000,43.79,44.29,43.43,43.86,1807578,0
+AL.US,D,20240308,000000,44,44.52,43.7,43.8,1527470,0
+AL.US,D,20240311,000000,43.54,44.54,43.47,44.3,1876762,0
+AL.US,D,20240312,000000,44.68,45.77,44.435,45.57,2092478,0
+AL.US,D,20240313,000000,45.47,47.06,45.47,46.6,2075885,0
+AL.US,D,20240314,000000,46.46,46.87,46.2,46.39,2029345,0
+AL.US,D,20240315,000000,46.76,47.75,46.52,47.13,22684348,0
+AL.US,D,20240318,000000,46.99,47.49,46.58,46.59,2296197,0
+AL.US,D,20240319,000000,46.38,46.75,45.84,46.35,1362483,0
+AL.US,D,20240320,000000,46,46.94,45.82,46.65,1072792,0
+AL.US,D,20240321,000000,46.82,47.39,46.75,47.06,874414,0
+AL.US,D,20240322,000000,47.35,48.43,47.25,48.29,1738925,0
+AL.US,D,20240325,000000,48.25,49.66,48.07,49.1,1929665,0
+AL.US,D,20240326,000000,49.64,50.63,49.23,50.31,2324448,0
+AL.US,D,20240327,000000,50.37,50.855,50.06,50.76,1159680,0
+AL.US,D,20240328,000000,51.09,51.77,51.05,51.44,1337618,0
+AL.US,D,20240401,000000,51.51,51.65,50.74,51.18,1086292,0
+AL.US,D,20240402,000000,50.75,50.83,49.93,50.14,1375320,0
+AL.US,D,20240403,000000,50.15,50.685,49.9509,50.44,1189013,0
+AL.US,D,20240404,000000,51.01,51.65,50.09,50.17,1020086,0
+AL.US,D,20240405,000000,49.93,50.64,49.93,50.54,1134797,0
+AL.US,D,20240408,000000,50.69,50.9199,50.21,50.4,909830,0
+AL.US,D,20240409,000000,50.36,50.56,49.47,49.54,1046384,0
+AL.US,D,20240410,000000,48.73,49.33,48.42,48.79,1094931,0
+AL.US,D,20240411,000000,48.84,49.25,47.94,49.16,1000854,0
+AL.US,D,20240412,000000,48.79,49.17,48.12,48.55,1151455,0
+AL.US,D,20240415,000000,49.01,49.445,47.99,48.22,577388,0
+AL.US,D,20240416,000000,48.29,48.71,47.74,48.46,622590,0
+AL.US,D,20240417,000000,48.93,49.22,48.49,48.64,788144,0
+AL.US,D,20240418,000000,48.91,49.7,48.61,48.73,646279,0
+AL.US,D,20240419,000000,48.76,49.42,48.76,49.03,730477,0
+AL.US,D,20240422,000000,49.15,49.98,48.895,49.55,642621,0
+AL.US,D,20240423,000000,49.71,51.055,49.52,51.01,1081141,0
+AL.US,D,20240424,000000,51.21,51.65,50.97,51.4,873814,0
+AL.US,D,20240425,000000,50.75,51.62,50.4,51.56,664762,0
+AL.US,D,20240426,000000,51.72,52.31,51.57,51.66,742166,0
+AL.US,D,20240429,000000,51.71,52.13,51.62,52.02,838241,0
+AL.US,D,20240430,000000,51.57,51.78,50.155,50.24,938458,0
+AL.US,D,20240501,000000,50.17,51.02,49.87,50.29,898437,0
+AL.US,D,20240502,000000,51.12,51.17,50.38,50.78,642930,0
+AL.US,D,20240503,000000,51.35,51.655,50.93,51.41,728257,0
+AL.US,D,20240506,000000,51.8,51.99,51.34,51.55,1329806,0
+AL.US,D,20240507,000000,47.01,48.265,46.22,47.79,3284440,0
+AL.US,D,20240508,000000,47.33,49,47.01,48.96,1436766,0
+AL.US,D,20240509,000000,49.01,49.84,48.8801,49.78,880679,0
+AL.US,D,20240510,000000,50.04,50.2,48.86,49.1,790605,0
+AL.US,D,20240513,000000,49.28,49.32,48.79,48.88,570404,0
+AL.US,D,20240514,000000,49.19,49.58,48.81,49.4,605739,0
+AL.US,D,20240515,000000,49.79,50.43,49.7,50.17,710495,0
+AL.US,D,20240516,000000,49.98,50.07,49.165,49.42,552514,0
+AL.US,D,20240517,000000,49.44,49.85,49.13,49.27,602196,0
+AL.US,D,20240520,000000,49.2,49.41,48.91,48.93,703773,0
+AL.US,D,20240521,000000,48.97,49.13,48.67,48.77,568504,0
+AL.US,D,20240522,000000,48.69,48.8,47.79,48.2,702229,0
+AL.US,D,20240523,000000,48.54,48.54,47.49,47.72,517224,0
+AL.US,D,20240524,000000,48.04,48.64,47.85,48.55,441948,0
+AL.US,D,20240528,000000,48.81,49.1,47.78,47.86,644994,0
+AL.US,D,20240529,000000,47.35,47.68,46.42,46.55,1136574,0
+AL.US,D,20240530,000000,46.72,47.09,46.25,47.07,1175589,0
+AL.US,D,20240531,000000,47.4,47.7,46.705,47.64,869512,0
+AL.US,D,20240603,000000,47.65,47.99,46.791,47.28,561648,0
+AL.US,D,20240604,000000,46.8,46.93,45.985,46.24,491589,0
+AL.US,D,20240605,000000,46.39,46.98,45.89,46.96,477008,0
+AL.US,D,20240606,000000,46.92,47.16,46.17,46.2,398606,0
+AL.US,D,20240607,000000,45.7,46.41,45.42,45.94,360207,0
+AL.US,D,20240610,000000,45.35,46.45,45.35,45.95,536253,0
+AL.US,D,20240611,000000,45.45,45.45,45,45.2,584667,0
+AL.US,D,20240612,000000,46.29,46.84,44.9644,46.12,507932,0
+AL.US,D,20240613,000000,45.94,46.05,45.39,45.42,559475,0
+AL.US,D,20240614,000000,44.65,45.06,44.15,44.72,531075,0
+AL.US,D,20240617,000000,44.82,45.62,44.51,45.32,499041,0
+AL.US,D,20240618,000000,45.38,46.37,45.38,46.32,565424,0
+AL.US,D,20240620,000000,46.02,46.46,45.9701,46.39,478397,0
+AL.US,D,20240621,000000,46.45,47.2,46.12,46.98,1523881,0
+AL.US,D,20240624,000000,47,47.67,46.96,47.23,619835,0
+AL.US,D,20240625,000000,47.29,48.45,47.085,48.15,1432740,0
+AL.US,D,20240626,000000,47.36,48.07,47.29,47.86,1116750,0
+AL.US,D,20240627,000000,47.78,48.11,47.59,47.95,638413,0
+AL.US,D,20240628,000000,48.32,48.4601,46.99,47.53,1139561,0
+AL.US,D,20240701,000000,47.61,47.685,46.41,46.65,697351,0
+AL.US,D,20240702,000000,46.47,47.03,46.17,46.85,545274,0
+AL.US,D,20240703,000000,46.95,47.95,46.85,47.73,439032,0
+AL.US,D,20240705,000000,47.41,47.98,46.88,47.52,1135458,0
+AL.US,D,20240708,000000,47.69,47.91,47.5,47.64,650220,0
+AL.US,D,20240709,000000,47.6,48.1,47.21,47.65,576381,0
+AL.US,D,20240710,000000,47.66,47.68,45.01,45.9,1312738,0
+AL.US,D,20240711,000000,46.29,48.23,45.82,48.06,1277457,0
+AL.US,D,20240712,000000,48.37,48.72,47.71,47.78,650987,0
+AL.US,D,20240715,000000,48,49.4975,47.65,48.77,715698,0
+AL.US,D,20240716,000000,48.96,50.01,48.7,49.88,552329,0
+AL.US,D,20240717,000000,49.33,50.56,49.33,49.94,626557,0
+AL.US,D,20240718,000000,49.83,50.305,48.02,48.02,845800,0
+AL.US,D,20240719,000000,47.82,47.94,46.87,47.55,834010,0
+AL.US,D,20240722,000000,47.7,48.72,47.28,48.35,586991,0
+AL.US,D,20240723,000000,48.82,49.06,48.53,48.75,513064,0
+AL.US,D,20240724,000000,48.83,49.055,47.6,47.63,454617,0
+AL.US,D,20240725,000000,47.68,48.985,47.51,48.31,695205,0
+AL.US,D,20240726,000000,49.15,49.765,48.67,49.47,601160,0
+AL.US,D,20240729,000000,50.01,50.2,48.92,49.04,797029,0
+AL.US,D,20240730,000000,49.32,49.88,48.72,48.8,574538,0
+AL.US,D,20240731,000000,49.18,50.48,48.6117,49.62,662946,0
+AL.US,D,20240801,000000,49.64,49.87,47.325,47.71,1058389,0
+AL.US,D,20240802,000000,41.2,42.755,39.75,41.11,3273623,0
+AL.US,D,20240805,000000,39.44,41.46,39.43,40.73,1953251,0
+AL.US,D,20240806,000000,40.96,42.83,40.75,42.36,1363354,0
+AL.US,D,20240807,000000,42.05,44.11,42,42.3,1621132,0
+AL.US,D,20240808,000000,42.83,43.1199,42.29,42.72,920711,0
+AL.US,D,20240809,000000,42.58,43.08,42.43,42.99,515273,0
+AL.US,D,20240812,000000,43.09,43.5,42.45,42.57,672358,0
+AL.US,D,20240813,000000,42.91,43.85,42.68,43.57,582095,0
+AL.US,D,20240814,000000,43.8,44.21,43.705,44.09,470501,0
+AL.US,D,20240815,000000,45.02,45.6,44.44,45.45,758229,0
+AL.US,D,20240816,000000,45.34,45.71,44.7,44.73,567940,0
+AL.US,D,20240819,000000,44.95,45.44,44.69,45.37,419234,0
+AL.US,D,20240820,000000,45.13,45.35,44.59,44.68,360026,0
+AL.US,D,20240821,000000,44.7,45.54,44.59,45.46,320420,0
+AL.US,D,20240822,000000,45.52,45.71,44.91,44.99,380922,0
+AL.US,D,20240823,000000,45.46,46.12,45.135,46.07,372003,0
+AL.US,D,20240826,000000,46.41,46.79,45.76,45.91,574097,0
+AL.US,D,20240827,000000,45.62,45.8,45.28,45.36,506516,0
+AL.US,D,20240828,000000,45.1,45.3,44.84,45.02,393907,0
+AL.US,D,20240829,000000,45.32,46,45.12,45.71,410490,0
+AL.US,D,20240830,000000,45.79,46.3,45.41,46.27,450388,0
+AL.US,D,20240903,000000,45.6,45.84,43.86,43.87,744704,0
+AL.US,D,20240904,000000,43.63,44.72,43.63,43.99,515369,0
+AL.US,D,20240905,000000,44.08,44.7,43.75,44.03,532820,0
+AL.US,D,20240906,000000,43.81,44.31,42.43,42.48,687885,0
+AL.US,D,20240909,000000,42.5,43,42.14,42.16,816649,0
+AL.US,D,20240910,000000,42.15,42.35,41.37,41.9,686662,0
+AL.US,D,20240911,000000,41.63,42.33,40.95,42.3,640674,0
+AL.US,D,20240912,000000,42.5,43.111,42.08,42.67,566053,0
+AL.US,D,20240913,000000,43.08,43.745,43.08,43.65,479302,0
+AL.US,D,20240916,000000,43.83,44.12,43.2706,44.02,513508,0
+AL.US,D,20240917,000000,44.25,44.87,43.8,44.18,749439,0
+AL.US,D,20240918,000000,44.29,45.63,44.08,44.49,1252114,0
+AL.US,D,20240919,000000,45.55,45.9,45.145,45.89,963502,0
+AL.US,D,20240920,000000,45.5,45.81,44.9,45.8,1943026,0
+AL.US,D,20240923,000000,45.76,46.255,45.15,45.25,772022,0
+AL.US,D,20240924,000000,45.44,45.6984,44.81,45.08,657026,0
+AL.US,D,20240925,000000,45.23,45.275,44.75,45,598883,0
+AL.US,D,20240926,000000,45.71,46.02,45.15,45.32,647627,0
+AL.US,D,20240927,000000,45.75,46.08,45.01,45.79,645449,0
+AL.US,D,20240930,000000,45.47,45.5,44.77,45.29,723748,0
+AL.US,D,20241001,000000,45.11,45.215,43.89,44.2,1136284,0
+AL.US,D,20241002,000000,43.93,44.68,43.82,43.83,701013,0
+AL.US,D,20241003,000000,43.41,43.54,42.63,42.91,1069063,0
+AL.US,D,20241004,000000,43.88,43.91,43.24,43.49,524379,0
+AL.US,D,20241007,000000,43.23,43.34,42.86,43.26,643350,0
+AL.US,D,20241008,000000,43.18,43.33,42.7,42.95,487044,0
+AL.US,D,20241009,000000,42.87,43.59,42.66,43.24,500621,0
+AL.US,D,20241010,000000,42.82,43.12,42.37,42.79,518114,0
+AL.US,D,20241011,000000,42.78,43.605,42.78,43.45,466087,0
+AL.US,D,20241014,000000,43.4,44.605,43.37,44.4,428719,0
+AL.US,D,20241015,000000,44.33,44.59,43.71,43.79,547118,0
+AL.US,D,20241016,000000,44.21,45.45,43.89,45.07,879239,0
+AL.US,D,20241017,000000,45.21,45.21,44.51,45,402833,0
+AL.US,D,20241018,000000,45,45.075,44.28,44.64,371556,0
+AL.US,D,20241021,000000,44.5,44.68,43.89,43.96,672588,0
+AL.US,D,20241022,000000,44,44.33,43.6,44.24,477809,0
+AL.US,D,20241023,000000,44.02,44.37,43.54,43.96,420680,0
+AL.US,D,20241024,000000,44.15,44.45,43.38,44.25,690545,0
+AL.US,D,20241025,000000,44.58,44.8,44.01,44.59,518049,0
+AL.US,D,20241028,000000,45,45.59,44.69,44.97,673578,0
+AL.US,D,20241029,000000,44.49,44.95,44,44.79,420820,0
+AL.US,D,20241030,000000,44.53,45.55,44.47,45.48,872660,0
+AL.US,D,20241031,000000,45.42,46.05,44.33,44.35,1002623,0
+AL.US,D,20241101,000000,44.88,45.56,44.5533,44.76,676300,0
+AL.US,D,20241104,000000,44.88,45.05,44.25,44.37,502640,0
+AL.US,D,20241105,000000,44.3,45.11,44.215,45.1,425199,0
+AL.US,D,20241106,000000,46.93,47.69,46.3,47.31,1168359,0
+AL.US,D,20241107,000000,47.23,48.11,46.89,47.32,1356377,0
+AL.US,D,20241108,000000,45.93,47.69,44.51,47.09,1194496,0
+AL.US,D,20241111,000000,47.59,48.99,47.32,48.36,797754,0
+AL.US,D,20241112,000000,48.6,48.75,47.81,48.34,744854,0
+AL.US,D,20241113,000000,48.395,49.455,48.17,49.35,796102,0
+AL.US,D,20241114,000000,49.455,49.79,48.72,49,819173,0
+AL.US,D,20241115,000000,48.715,49.06,48.29,48.47,687603,0
+AL.US,D,20241118,000000,48.33,48.675,47.9,48.24,468349,0
+AL.US,D,20241119,000000,47.18,48.3,47.18,48.23,521523,0
+AL.US,D,20241120,000000,48.17,48.21,47.5625,47.92,379821,0
+AL.US,D,20241121,000000,48.56,50.02,48.31,49.8,736033,0
+AL.US,D,20241122,000000,49.8,50.8,49.53,50.64,735328,0
+AL.US,D,20241125,000000,51.015,52.31,51.015,52.16,772749,0
+AL.US,D,20241126,000000,51.75,51.81,50.95,51.22,671411,0
+AL.US,D,20241127,000000,51.44,51.74,50.61,50.71,271509,0
+AL.US,D,20241129,000000,50.99,51.4725,50.89,50.9,256941,0
+AL.US,D,20241202,000000,51.125,51.29,50.24,50.6,585526,0
+AL.US,D,20241203,000000,50.21,50.725,49.68,50.43,754346,0
+AL.US,D,20241204,000000,50.415,51.53,50.15,51.37,605294,0
+AL.US,D,20241205,000000,51.495,51.67,50.58,50.6,495222,0
+AL.US,D,20241206,000000,51.2088,51.2925,49.87,50.03,489215,0
+AL.US,D,20241209,000000,50.75,51.08,50.14,50.22,656696,0
+AL.US,D,20241210,000000,50.2583,50.73,49.205,50.11,578080,0
+AL.US,D,20241211,000000,50.3164,50.52,49.915,50.06,813046,0
+AL.US,D,20241212,000000,49.99,50.165,49.255,49.37,493318,0
+AL.US,D,20241213,000000,49.87,49.87,49.07,49.42,569356,0
+AL.US,D,20241216,000000,49.12,49.99,49,49.75,514104,0
+AL.US,D,20241217,000000,49.36,49.98,48.78,49.08,972550,0
+AL.US,D,20241218,000000,49.07,49.5,46.835,47.05,1183874,0
+AL.US,D,20241219,000000,47.67,48.14,46.72,47.46,838913,0
+AL.US,D,20241220,000000,47.09,49.29,47.03,48.57,1605313,0
+AL.US,D,20241223,000000,48.43,48.68,48.13,48.61,432867,0
+AL.US,D,20241224,000000,48.885,49.29,48.6101,49.21,189006,0
+AL.US,D,20241226,000000,48.99,49.71,48.96,49.58,303476,0
+AL.US,D,20241227,000000,49.38,49.745,48.695,48.9,371298,0
+AL.US,D,20241230,000000,48.3243,48.6,47.49,48.04,393618,0
+AL.US,D,20241231,000000,48.355,48.915,48,48.21,388160,0
+AL.US,D,20250102,000000,48.835,48.97,47.695,47.96,685902,0
+AL.US,D,20250103,000000,48.19,48.19,47.31,47.78,656012,0
+AL.US,D,20250106,000000,48.095,48.68,47.42,47.48,696581,0
+AL.US,D,20250107,000000,47.62,48.22,47.33,47.93,523604,0
+AL.US,D,20250108,000000,47.635,47.635,46.7,47.26,488525,0
+AL.US,D,20250110,000000,46.4,46.485,45,45.03,1059554,0
+AL.US,D,20250113,000000,44.44,45.34,44.37,45.11,787136,0
+AL.US,D,20250114,000000,45.76,46.495,45.62,46.13,821224,0
+AL.US,D,20250115,000000,47.285,47.73,46.55,47.06,905752,0
+AL.US,D,20250116,000000,46.915,47.2061,45.73,46.04,589021,0
+AL.US,D,20250117,000000,46.46,47.36,46.21,46.66,600195,0
+AL.US,D,20250121,000000,47.11,47.51,46.6,47.37,779582,0
+AL.US,D,20250122,000000,47.38,47.68,46.95,47.05,517468,0
+AL.US,D,20250123,000000,47.1578,48.02,46.96,47.31,544746,0
+AL.US,D,20250124,000000,47.22,47.47,46.79,46.96,438630,0
+AL.US,D,20250127,000000,46.37,47,46.14,46.18,532357,0
+AL.US,D,20250128,000000,46.01,46.45,45.615,45.78,537091,0
+AL.US,D,20250129,000000,45.55,46.53,45.525,46.09,569542,0
+AL.US,D,20250130,000000,46.76,47.13,46.16,46.51,497922,0
+AL.US,D,20250131,000000,46.96,46.96,45.8947,46.2,613777,0
+AL.US,D,20250203,000000,44.86,45.81,44.34,45.18,600911,0
+AL.US,D,20250204,000000,45.34,45.505,44.84,45,523228,0
+AL.US,D,20250205,000000,45.26715,45.59,44.99,45.52,437143,0
+AL.US,D,20250206,000000,45.77,46.28,45.575,46.24,599047,0
+AL.US,D,20250207,000000,46.2799,46.37,45.78,46.04,497053,0
+AL.US,D,20250210,000000,46.02,46.31,45.78,45.99,521012,0
+AL.US,D,20250211,000000,45.58,46.0517,45.58,45.8,604803,0
+AL.US,D,20250212,000000,44.84,45.94,44.79,45.7,653719,0
+AL.US,D,20250213,000000,45.74,46.57,45.74,46.35,727495,0
+AL.US,D,20250214,000000,47.3,49.88,46.5,49.45,1095363,0
+AL.US,D,20250218,000000,49.85,50.62,49.2001,50.55,1122883,0
+AL.US,D,20250219,000000,50.28,51.685,50.28,51.13,1053550,0
+AL.US,D,20250220,000000,51.05,51.24,49.4,50.61,586406,0
+AL.US,D,20250221,000000,50.905,51.16,47.3733,47.63,909569,0
+AL.US,D,20250224,000000,47.94,47.99,47.14,47.47,665741,0
+AL.US,D,20250225,000000,47.418,48.06,47.06,47.55,745440,0
+AL.US,D,20250226,000000,47.75,48.65,47.75,48.15,855691,0
+AL.US,D,20250227,000000,48.15,48.6,47.31,47.51,457374,0
+AL.US,D,20250228,000000,47.25,48.01,46.76,47.92,680705,0
+AL.US,D,20250303,000000,48.33,48.43,45.62,45.97,874330,0
+AL.US,D,20250304,000000,45.13,46.13,44,45.17,764676,0
+AL.US,D,20250305,000000,45.485,46.86,45.43,46.82,647521,0
+AL.US,D,20250306,000000,46.35,46.97,45.72,46.3,550598,0
+AL.US,D,20250307,000000,45.22,46,43.985,45.9,1026926,0
+AL.US,D,20250310,000000,45.37,45.37,43,43.38,1232343,0
+AL.US,D,20250311,000000,43.73,44.235,43.01,43.76,1028340,0
+AL.US,D,20250312,000000,44.6,44.87,43.52,44.32,727838,0
+AL.US,D,20250313,000000,44.215,44.97,43.93,44.52,677324,0
+AL.US,D,20250314,000000,44.945,46.07,44.7295,46.02,550239,0
+AL.US,D,20250317,000000,46.175,47.32,45.99,46.78,724759,0
+AL.US,D,20250318,000000,46.705,46.75,45.72,46.55,583487,0
+AL.US,D,20250319,000000,46.61,47.75,46.48,47.48,604348,0
+AL.US,D,20250320,000000,46.985,48,46.87,47.41,646059,0
+AL.US,D,20250321,000000,47.13,47.4,46.231,47.07,1005211,0
+AL.US,D,20250324,000000,47.63,49.67,47.63,49.5,934571,0
+AL.US,D,20250325,000000,49.39,49.99,48.665,48.91,656429,0
+AL.US,D,20250326,000000,49.025,49.44,48.34,49.02,646974,0
+AL.US,D,20250327,000000,48.94,49.54,48.05,49.08,785613,0
+AL.US,D,20250328,000000,48.89,48.925,47.66,48.22,682108,0
+AL.US,D,20250331,000000,47.24,48.84,46.65,48.31,1032841,0
+AL.US,D,20250401,000000,48.075,48.83,47.65,48.45,782925,0
+AL.US,D,20250402,000000,48.2,50.2,47.76,49.96,814471,0
+AL.US,D,20250403,000000,47.74,47.9,45.01,45.13,2011843,0
+AL.US,D,20250404,000000,43.18,43.18,40.445,42.05,1698793,0
+AL.US,D,20250407,000000,40.46,44.59,39.995,41.8,1750743,0
+AL.US,D,20250408,000000,43.385,43.92,39.84,40.46,1718334,0
+AL.US,D,20250409,000000,39.88,44.515,38.25,44.19,2246585,0
+AL.US,D,20250410,000000,42.67,42.94,39.99,40.72,1414085,0
+AL.US,D,20250411,000000,40.9,41.33,39.9,41.16,1237476,0
+AL.US,D,20250414,000000,41.76,42.95,41.25,42.59,1477227,0
+AL.US,D,20250415,000000,42.67,43.735,42.305,42.49,1029836,0
+AL.US,D,20250416,000000,42.14,42.49,41.09,41.78,797531,0
+AL.US,D,20250417,000000,41.995,43.07,41.43,42.44,737376,0
+AL.US,D,20250421,000000,41.37,42.185,40.53,41.44,1049704,0
+AL.US,D,20250422,000000,42.06,43.08,41.68,42.96,745824,0
+AL.US,D,20250423,000000,44.52,45.28,43.855,44.15,909819,0
+AL.US,D,20250424,000000,44.2,45.72,43.8528,45.59,552420,0
+AL.US,D,20250425,000000,45.7,46.08,45.25,45.84,894228,0
+AL.US,D,20250428,000000,45.94,46.875,45.9,46.24,693445,0
+AL.US,D,20250429,000000,46.37,46.865,45.79,46.38,756813,0
+AL.US,D,20250430,000000,45.705,47,45.19,46.76,1081349,0
+AL.US,D,20250501,000000,47.115,47.65,46.63,46.95,1015083,0
+AL.US,D,20250502,000000,47.335,48.54,47.005,48.17,934362,0
+AL.US,D,20250505,000000,47.715,49.05,47.44,48.76,1646047,0
+AL.US,D,20250506,000000,50.26,52.89,49.9,52.67,2597298,0
+AL.US,D,20250507,000000,52.93,54.21,52.91,53.78,1831361,0
+AL.US,D,20250508,000000,54.395,54.7,53.555,53.62,1629135,0
+AL.US,D,20250509,000000,53.68,54.26,53.02,53.65,1251324,0
+AL.US,D,20250512,000000,55.66,55.795,54.91,55.47,961392,0
+AL.US,D,20250513,000000,55.735,57.27,55.48,56.94,1239010,0
+AL.US,D,20250514,000000,56.58,57.35,56.54,57.27,941494,0
+AL.US,D,20250515,000000,57.08,57.65,56.83,57.4,741132,0
+AL.US,D,20250516,000000,57.435,57.8,57.13,57.45,683276,0
+AL.US,D,20250519,000000,56.4,57.16,56.4,57.14,1018689,0
+AL.US,D,20250520,000000,58.01,59.265,57.77,58.08,1456069,0
+AL.US,D,20250521,000000,57.733,57.99,56.48,56.61,989050,0
+AL.US,D,20250522,000000,56.79,57.38,56.05,57.11,1089573,0
+AL.US,D,20250523,000000,55.61,56.99,55.59,56.87,565367,0
+AL.US,D,20250527,000000,57.57,58.69,57.0874,58.36,932642,0
+AL.US,D,20250528,000000,58.21,58.42,57.62,57.93,1181738,0
+AL.US,D,20250529,000000,58.225,58.49,57.71,58.21,890735,0
+AL.US,D,20250530,000000,57.88,58.03,57.07,57.61,857801,0
+AL.US,D,20250602,000000,57.42,57.5,56.205,56.86,955251,0
+AL.US,D,20250603,000000,56.7901,57.52,56.51,57.41,842855,0
+AL.US,D,20250604,000000,57.245,57.57,56.66,56.73,859984,0
+AL.US,D,20250605,000000,57.17,57.39,56.525,57.06,674630,0
+AL.US,D,20250606,000000,58.06,58.06,57.19,57.66,647916,0
+AL.US,D,20250609,000000,58.41,58.41,57.73,58.04,758425,0
+AL.US,D,20250610,000000,58.055,58.215,57.27,57.43,765221,0
+AL.US,D,20250611,000000,57.855,58.27,57.54,57.68,647874,0
+AL.US,D,20250612,000000,57.255,57.69,56.84,57.59,562793,0
+AL.US,D,20250613,000000,56.5,57.545,56.13,56.34,881777,0
+AL.US,D,20250616,000000,56.69,57.325,56.11,56.85,835227,0
+AL.US,D,20250617,000000,56.53,57.2,56.175,56.28,629664,0
+AL.US,D,20250618,000000,56.64,56.975,56.09,56.4,883231,0
+AL.US,D,20250620,000000,56.705,56.89,56.21,56.48,815824,0
+AL.US,D,20250623,000000,56.1,56.51,55.125,56.43,590188,0
+AL.US,D,20250624,000000,57.025,57.445,56.72,57.09,522366,0
+AL.US,D,20250625,000000,57.24,57.24,56.68,56.82,444368,0
+AL.US,D,20250626,000000,56.955,58.24,56.81,58.04,644999,0
+AL.US,D,20250627,000000,58.04,58.945,58.015,58.71,1043574,0
+AL.US,D,20250630,000000,58.78,58.94,58.15,58.49,732928,0
+AL.US,D,20250701,000000,58.24,58.94,58.2,58.52,884477,0
+AL.US,D,20250702,000000,58.645,59.22,58.29,58.93,882055,0
+AL.US,D,20250703,000000,59.95,59.95,59.095,59.75,467493,0
+AL.US,D,20250707,000000,59.525,60.41,58.75,59.02,800580,0
+AL.US,D,20250708,000000,59.31,59.785,58.34,58.46,728261,0
+AL.US,D,20250709,000000,58.82,58.825,57.65,58.02,653533,0
+AL.US,D,20250710,000000,58.135,59.02,58.135,59.01,753349,0
+AL.US,D,20250711,000000,58.52,59.1,58.105,58.75,559373,0
+AL.US,D,20250714,000000,58.42,59.17,58.225,59.13,469058,0
+AL.US,D,20250715,000000,59.335,59.335,58,58.09,671890,0
+AL.US,D,20250716,000000,58.01,58.4428,57.305,58.3,599967,0
+AL.US,D,20250717,000000,58.25,58.94,57.97,58.31,670496,0
+AL.US,D,20250718,000000,58.25,58.71,57.24,57.52,588990,0
+AL.US,D,20250721,000000,57.64,57.86,56.87,56.93,501748,0
+AL.US,D,20250722,000000,57.165,57.92,56.76,57.51,655885,0
+AL.US,D,20250723,000000,57.76,58.64,57.76,58.36,702381,0
+AL.US,D,20250724,000000,58.4,58.53,57.64,57.65,546725,0
+AL.US,D,20250725,000000,57.9,58.205,57.44,58.06,669656,0
+AL.US,D,20250728,000000,58.21,58.285,57.185,57.33,708373,0
+AL.US,D,20250729,000000,57.77,58.0999,56.99,57.06,886596,0
+AL.US,D,20250730,000000,56.9,57.2,55.47,56.14,1120268,0
+AL.US,D,20250731,000000,56.97,56.97,55.265,55.4,913155,0
+AL.US,D,20250801,000000,54.715,54.715,53.49,54.35,1079516,0
+AL.US,D,20250804,000000,54.69,55.43,54.19,55.15,1225672,0
+AL.US,D,20250805,000000,52.22,55.325,51.655,54.91,1785418,0
+AL.US,D,20250806,000000,55.195,55.67,54.2801,54.79,1116034,0
+AL.US,D,20250807,000000,55.295,55.63,54.8984,55.27,840850,0
+AL.US,D,20250808,000000,55.62,56.11,55.34,55.52,539800,0
+AL.US,D,20250811,000000,55.81,55.975,54.97,55.14,696085,0
+AL.US,D,20250812,000000,55.82,58.12,55.66,58.1,1050266,0
+AL.US,D,20250813,000000,58.25,58.47,57.3,58.31,818260,0
+AL.US,D,20250814,000000,58.06,58.06,57.33,57.91,650154,0
+AL.US,D,20250815,000000,57.705,57.72,56.97,57.26,381024,0
+AL.US,D,20250818,000000,57.305,58.14,57.07,58.11,456378,0
+AL.US,D,20250819,000000,58.43,58.725,57.88,58.1,658675,0
+AL.US,D,20250820,000000,58.18,58.18,57.01,57.65,709834,0
+AL.US,D,20250821,000000,57.09,58.905,57.09,58.86,802407,0
+AL.US,D,20250822,000000,58.885,60.585,58.825,60.04,565726,0
+AL.US,D,20250825,000000,59.97,60.15,59.62,59.95,604442,0
+AL.US,D,20250826,000000,60.15,61.1,59.86,60.44,716063,0
+AL.US,D,20250827,000000,60.05,60.79,60.01,60.51,738899,0
+AL.US,D,20250828,000000,60.84,60.84,60.12,60.66,611437,0
+AL.US,D,20250829,000000,60.545,60.775,59.88,60.21,560977,0
+AL.US,D,20250902,000000,64.02,64.3,63.83,64.28,10236257,0
+AL.US,D,20250903,000000,64.11,64.18,63.69,63.8,9066679,0
+AL.US,D,20250904,000000,63.86,63.86,63.56,63.64,3663546,0
+AL.US,D,20250905,000000,63.74,63.75,63.61,63.7,4316695,0
+AL.US,D,20250908,000000,63.7,63.76,63.62,63.69,2144629,0
+AL.US,D,20250909,000000,63.67,63.74,63.54,63.6,2690868,0
+AL.US,D,20250910,000000,63.6,63.815,63.5,63.62,2041031,0
+AL.US,D,20250911,000000,63.57,63.66,63.495,63.57,5723709,0
+AL.US,D,20250912,000000,63.55,63.64,63.51,63.52,2525684,0
+AL.US,D,20250915,000000,63.54,63.58,63.38,63.56,3438906,0
+AL.US,D,20250916,000000,63.54,63.6,63.46,63.56,6002485,0
+AL.US,D,20250917,000000,63.5551,63.7,63.52,63.55,3324925,0
+AL.US,D,20250918,000000,63.65,63.65,63.52,63.55,2233740,0
+AL.US,D,20250919,000000,63.59,63.61,63.5,63.61,2358737,0
+AL.US,D,20250922,000000,63.58,63.65,63.51,63.51,1226390,0
+AL.US,D,20250923,000000,63.59,63.63,63.51,63.51,1556706,0
+AL.US,D,20250924,000000,63.53,63.59,63.51,63.54,1505873,0
+AL.US,D,20250925,000000,63.53,63.62,63.52,63.61,2727439,0
+AL.US,D,20250926,000000,63.64,64,63.485,63.51,2259831,0
+AL.US,D,20250929,000000,63.595,63.65,63.475,63.64,2022169,0
+AL.US,D,20250930,000000,63.655,63.68,63.5,63.65,1858164,0
+AL.US,D,20251001,000000,63.59,63.68,63.575,63.6,1803376,0
+AL.US,D,20251002,000000,63.61,63.635,63.52,63.62,2490287,0
+AL.US,D,20251003,000000,63.63,63.75,63.6,63.73,1446667,0
+AL.US,D,20251006,000000,63.75,63.77,63.62,63.69,2958221,0
+AL.US,D,20251007,000000,63.74,63.74,63.625,63.66,1417440,0
+AL.US,D,20251008,000000,63.66,63.69,63.595,63.63,1538595,0
+AL.US,D,20251009,000000,63.62,63.65,63.575,63.6,1748915,0
+AL.US,D,20251010,000000,63.62,63.65,63.44,63.5,3438624,0
+AL.US,D,20251013,000000,63.67,63.795,63.5,63.5,2028041,0
+AL.US,D,20251014,000000,63.52,63.68,63.51,63.6,2704453,0
+AL.US,D,20251015,000000,63.65,63.7,63.5,63.5,1934152,0
+AL.US,D,20251016,000000,63.61,63.65,63.52,63.55,4542733,0
+AL.US,D,20251017,000000,63.56,63.7,63.53,63.66,2843237,0
+AL.US,D,20251020,000000,63.68,63.69,63.58,63.65,1634143,0
+AL.US,D,20251021,000000,63.65,63.695,63.61,63.62,1182773,0
+AL.US,D,20251022,000000,63.64,63.68,63.565,63.59,2380940,0
+AL.US,D,20251023,000000,63.63,63.71,63.59,63.6,1969625,0
+AL.US,D,20251024,000000,63.65,63.655,63.525,63.58,1809786,0
+AL.US,D,20251027,000000,63.63,63.65,63.575,63.58,1126475,0
+AL.US,D,20251028,000000,63.6,63.65,63.57,63.57,1300751,0
+AL.US,D,20251029,000000,63.58,63.77,63.58,63.77,4236535,0
+AL.US,D,20251030,000000,63.7,63.92,63.7,63.87,1752489,0
+AL.US,D,20251031,000000,63.81,63.905,63.77,63.86,2471205,0
+AL.US,D,20251103,000000,63.86,63.87,63.74,63.86,1705861,0
+AL.US,D,20251104,000000,63.8,63.85,63.64,63.64,2383327,0
+AL.US,D,20251105,000000,63.7,63.89,63.68,63.74,1209827,0
+AL.US,D,20251106,000000,63.75,63.86,63.75,63.75,1579139,0
+AL.US,D,20251107,000000,63.76,63.85,63.73,63.82,1809445,0
+AL.US,D,20251110,000000,63.8,63.86,63.77,63.8,1515848,0
+AL.US,D,20251111,000000,63.8,63.96,63.8,63.81,2301661,0
+AL.US,D,20251112,000000,63.9,63.97,63.82,63.87,1409927,0
+AL.US,D,20251113,000000,63.88,63.95,63.83,63.9,1956013,0
+AL.US,D,20251114,000000,63.86,63.945,63.81,63.9,1608425,0
+AL.US,D,20251117,000000,63.87,63.92,63.69,63.69,2256948,0
+AL.US,D,20251118,000000,63.75,63.79,63.69,63.69,2968971,0
+AL.US,D,20251119,000000,63.74,63.915,63.73,63.8,1900878,0
+AL.US,D,20251120,000000,63.82,63.97,63.64,63.73,7896835,0
+AL.US,D,20251121,000000,63.86,63.865,63.74,63.8,3944282,0
+AL.US,D,20251124,000000,63.83,63.87,63.79,63.85,1966547,0
+AL.US,D,20251125,000000,63.86,63.995,63.85,63.85,1776397,0
+AL.US,D,20251126,000000,63.9,64.08,63.85,63.85,2057634,0
+AL.US,D,20251128,000000,64,64.06,63.93,63.93,1070182,0
+AL.US,D,20251201,000000,64,64,63.86,63.9,2065058,0
+AL.US,D,20251202,000000,63.96,64.23,63.92,64.08,1974319,0
+AL.US,D,20251203,000000,64.14,64.15,64.01,64.06,939834,0
+AL.US,D,20251204,000000,63.96,64.05,63.945,63.95,1240741,0
+AL.US,D,20251205,000000,64.03,64.085,63.92,63.93,1513083,0
+AL.US,D,20251208,000000,63.99,64.159,63.92,64.1,1585304,0
+AL.US,D,20251209,000000,64.035,64.07,63.945,63.96,1598469,0
+AL.US,D,20251210,000000,64,64.04,63.94,63.96,2249038,0
+AL.US,D,20251211,000000,63.97,64.005,63.925,63.96,2018920,0
+AL.US,D,20251212,000000,64,64.1,63.97,64.1,1455955,0
+AL.US,D,20251215,000000,64.1,64.4,64.05,64.25,3662343,0
+AL.US,D,20251216,000000,64.25,64.28,64.135,64.19,1144588,0
+AL.US,D,20251217,000000,64.22,64.25,64.1,64.1,1504238,0
+AL.US,D,20251218,000000,64.15,64.19,64.07,64.07,1479164,0
+AL.US,D,20251219,000000,64.1,64.215,64.05,64.15,2940132,0
+AL.US,D,20251222,000000,64.14,64.24,64.09,64.22,676490,0
+AL.US,D,20251223,000000,64.15,64.235,64.15,64.15,851959,0
+AL.US,D,20251224,000000,64.19,64.23,64.17,64.2,314363,0
+AL.US,D,20251226,000000,64.25,64.255,64.155,64.21,485804,0
+AL.US,D,20251229,000000,64.17,64.22,64.07,64.1,1390093,0
+AL.US,D,20251230,000000,64.12,64.29,64.11,64.26,537977,0
+AL.US,D,20251231,000000,64.24,64.295,64.23,64.23,654002,0
+AL.US,D,20260102,000000,64.28,64.28,64.12,64.15,2130844,0
+AL.US,D,20260105,000000,64.151,64.22,64.1475,64.17,1737151,0
+AL.US,D,20260106,000000,64.17,64.22,64.15,64.22,2174631,0
+AL.US,D,20260107,000000,64.26,64.27,64.185,64.21,1464064,0
+AL.US,D,20260108,000000,64.22,64.25,64.18,64.2,997408,0
+AL.US,D,20260109,000000,64.19,64.27,64.18,64.23,1232721,0
+AL.US,D,20260112,000000,64.24,64.275,64.21,64.25,1241327,0
+AL.US,D,20260113,000000,64.27,64.325,64.24,64.31,1128043,0
+AL.US,D,20260114,000000,64.29,64.34,64.25,64.25,1298455,0
+AL.US,D,20260115,000000,64.34,64.38,64.32,64.35,1403806,0
+AL.US,D,20260116,000000,64.37,64.38,64.31,64.31,1083076,0
+AL.US,D,20260120,000000,64.36,64.39,64.28,64.33,1265883,0
+AL.US,D,20260121,000000,64.38,64.4,64.31,64.31,1454742,0
+AL.US,D,20260122,000000,64.31,64.44,64.31,64.44,1237441,0
+AL.US,D,20260123,000000,64.4,64.47,64.4,64.42,1120803,0
+AL.US,D,20260126,000000,64.45,64.47,64.345,64.37,1277010,0
+AL.US,D,20260127,000000,64.395,64.485,64.36,64.46,1005751,0
+AL.US,D,20260128,000000,64.44,64.5,64.4,64.41,1280427,0
+AL.US,D,20260129,000000,64.44,64.53,64.4,64.51,1763355,0
+AL.US,D,20260130,000000,64.47,64.63,64.43,64.63,1391660,0
+AL.US,D,20260202,000000,64.545,64.61,64.54,64.59,1228474,0
+AL.US,D,20260203,000000,64.65,64.7,64.595,64.65,1619981,0
+AL.US,D,20260204,000000,64.63,64.715,64.585,64.62,1986367,0
+AL.US,D,20260205,000000,64.59,64.64,64.5,64.53,1805704,0
+AL.US,D,20260206,000000,64.54,64.59,64.5,64.55,2457411,0
+AL.US,D,20260209,000000,64.6,64.65,64.57,64.57,1304610,0
+AL.US,D,20260210,000000,64.63,64.67,64.57,64.67,2092372,0
+AL.US,D,20260211,000000,64.675,64.74,64.65,64.7,1499189,0
+AL.US,D,20260212,000000,64.71,64.725,64.66,64.66,2262286,0
+AL.US,D,20260213,000000,64.72,64.76,64.66,64.73,1773635,0
+AL.US,D,20260217,000000,64.75,64.81,64.715,64.74,1881934,0
+AL.US,D,20260218,000000,64.78,64.82,64.76,64.79,1197043,0
diff --git a/daily/us/nyse stocks/1/alh.us.txt b/daily/us/nyse stocks/1/alh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d374da347c6b9be526b49e5e9aa06e41a8455965
--- /dev/null
+++ b/daily/us/nyse stocks/1/alh.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALH.US,D,20251009,000000,24.5,25.24,23.5,24.82,14698200,0
+ALH.US,D,20251010,000000,24.24,25.33,24.19,24.99,2043900,0
+ALH.US,D,20251013,000000,24.77,25.72,24,25.4,2188275,0
+ALH.US,D,20251014,000000,25.085,26.315,24.5,25.88,3119585,0
+ALH.US,D,20251015,000000,25.62,26,25.085,25.6,4891524,0
+ALH.US,D,20251016,000000,25.21,26.02,25.135,25.19,993384,0
+ALH.US,D,20251017,000000,24.51,25.545,24.41,24.66,1345559,0
+ALH.US,D,20251020,000000,24.66,25.13,24.18,25.05,801722,0
+ALH.US,D,20251021,000000,24.775,25.76,24.08,25.65,1039223,0
+ALH.US,D,20251022,000000,25.16,26.84,25.16,26.63,1036958,0
+ALH.US,D,20251023,000000,26.42,26.81,25.83,26.05,586326,0
+ALH.US,D,20251024,000000,26.35,26.88,26,26.51,683930,0
+ALH.US,D,20251027,000000,26.315,26.735,26.195,26.32,577825,0
+ALH.US,D,20251028,000000,25.9603,26.99,25.5228,26.93,486927,0
+ALH.US,D,20251029,000000,26.99,27,26.095,26.26,319214,0
+ALH.US,D,20251030,000000,26.37,26.675,25.96,26.3,277945,0
+ALH.US,D,20251031,000000,26.1,26.58,25.75,26.5,668592,0
+ALH.US,D,20251103,000000,26.5,26.9,25.99,26.84,504511,0
+ALH.US,D,20251104,000000,26.95,26.98,26.01,26.71,503607,0
+ALH.US,D,20251105,000000,26.9,27.325,26.11,26.75,361003,0
+ALH.US,D,20251106,000000,26.8,26.8139,26.07,26.39,263536,0
+ALH.US,D,20251107,000000,26.07,26.525,25.9442,26.4,250340,0
+ALH.US,D,20251110,000000,26.415,27,26.39,26.74,357205,0
+ALH.US,D,20251111,000000,26.92,27.23,26.43,26.58,223124,0
+ALH.US,D,20251112,000000,27,27.36,26.53,26.7,453500,0
+ALH.US,D,20251113,000000,26.325,27.48,25.36,25.39,368899,0
+ALH.US,D,20251114,000000,25.02,26.1,25,26.02,528223,0
+ALH.US,D,20251117,000000,26,26,23.925,24.18,670730,0
+ALH.US,D,20251118,000000,23.81,24.75,23.76,23.76,324119,0
+ALH.US,D,20251119,000000,23.68,24.09,23.15,23.36,500669,0
+ALH.US,D,20251120,000000,23.4,24.07,22.6,22.88,422953,0
+ALH.US,D,20251121,000000,22.845,25.22,22.61,23.36,633193,0
+ALH.US,D,20251124,000000,23.415,24.29,23.415,23.62,470307,0
+ALH.US,D,20251125,000000,23.865,24.44,23.72,24,492714,0
+ALH.US,D,20251126,000000,24.095,24.4,23.46,23.66,569961,0
+ALH.US,D,20251128,000000,23.9,24.11,22.5,23.77,273111,0
+ALH.US,D,20251201,000000,23.97,23.97,22.7,22.98,428468,0
+ALH.US,D,20251202,000000,23.155,23.25,22.36,22.75,3637170,0
+ALH.US,D,20251203,000000,22.79,22.99,22.12,22.49,2381760,0
+ALH.US,D,20251204,000000,22.47,22.9,22,22.59,4318812,0
+ALH.US,D,20251205,000000,22.6,22.96,21.6001,22.17,1205941,0
+ALH.US,D,20251208,000000,22.32,22.54,21.675,21.68,1031326,0
+ALH.US,D,20251209,000000,21.52,22.01,21.12,22,910530,0
+ALH.US,D,20251210,000000,22,22.59,21.74,22.25,751613,0
+ALH.US,D,20251211,000000,21.695,22.55,21.695,22.42,602077,0
+ALH.US,D,20251212,000000,22.39,22.685,22.03,22.27,682069,0
+ALH.US,D,20251215,000000,22.18,22.505,21.38,21.52,683163,0
+ALH.US,D,20251216,000000,21.535,21.57,20.92,21.29,1248732,0
+ALH.US,D,20251217,000000,21.12,21.76,20.99,21.57,908779,0
+ALH.US,D,20251218,000000,21.7,21.84,20.82,20.98,1016176,0
+ALH.US,D,20251219,000000,20.945,21.28,20.11,20.44,9501603,0
+ALH.US,D,20251222,000000,20.5,22,20.5,21.61,1317865,0
+ALH.US,D,20251223,000000,22.08,22.08,20.98,21.24,955921,0
+ALH.US,D,20251224,000000,21.3182,21.66,21.105,21.56,360219,0
+ALH.US,D,20251226,000000,21.68,22,21.17,21.35,890531,0
+ALH.US,D,20251229,000000,21.35,21.7399,21.26,21.5,1095068,0
+ALH.US,D,20251230,000000,21.77,21.91,20.89,21.06,1747689,0
+ALH.US,D,20251231,000000,21.11,21.18,20.27,20.35,1201048,0
+ALH.US,D,20260102,000000,20.66,21.61,20.1,21.39,1276764,0
+ALH.US,D,20260105,000000,21.3608,21.95,21,21.55,1077283,0
+ALH.US,D,20260106,000000,21.53,22.01,20.91,21.9,1974092,0
+ALH.US,D,20260107,000000,22.16,22.41,20.32,20.88,2307772,0
+ALH.US,D,20260108,000000,20.855,22.06,20.78,21.84,738270,0
+ALH.US,D,20260109,000000,22.19,22.39,21.28,21.3,1015395,0
+ALH.US,D,20260112,000000,21.295,21.85,21.0101,21.68,1327169,0
+ALH.US,D,20260113,000000,21.65,22.1069,21.32,21.39,845282,0
+ALH.US,D,20260114,000000,21.65,22.0644,21.33,21.86,1365206,0
+ALH.US,D,20260115,000000,21.835,22.28,21.48,22.22,647547,0
+ALH.US,D,20260116,000000,22.03,22.665,21.9,22.31,841471,0
+ALH.US,D,20260120,000000,21.79,21.9499,21.32,21.9,966013,0
+ALH.US,D,20260121,000000,21.65,22.44,21.08,21.62,2851587,0
+ALH.US,D,20260122,000000,21.945,22.37,21.62,21.93,1880840,0
+ALH.US,D,20260123,000000,21.925,22.13,21.47,21.66,592211,0
+ALH.US,D,20260126,000000,21.6322,22.165,21.45,22.03,694645,0
+ALH.US,D,20260127,000000,22.43,22.43,21.72,21.86,386404,0
+ALH.US,D,20260128,000000,21.85,22.01,21.44,21.54,560432,0
+ALH.US,D,20260129,000000,21.66,21.99,21.23,21.81,988173,0
+ALH.US,D,20260130,000000,21.76,22.12,21.67,22.08,935239,0
+ALH.US,D,20260202,000000,22.07,22.68,21.6,22.45,572791,0
+ALH.US,D,20260203,000000,22.39,22.935,22.22,22.72,523495,0
+ALH.US,D,20260204,000000,22.925,23.16,22.6,22.83,508089,0
+ALH.US,D,20260205,000000,22.71,23.15,22.45,22.61,674114,0
+ALH.US,D,20260206,000000,22.985,24.095,22.61,24.02,894809,0
+ALH.US,D,20260209,000000,23.88,24.2,23.7601,23.88,377508,0
+ALH.US,D,20260210,000000,23.56,24.47,23.5,24.13,642669,0
+ALH.US,D,20260211,000000,24.185,24.41,23.87,24.15,374622,0
+ALH.US,D,20260212,000000,23.7,25.11,23.27,23.44,526199,0
+ALH.US,D,20260213,000000,23.7025,23.94,23.2,23.38,484016,0
+ALH.US,D,20260217,000000,23.35,24.12,22.94,23.34,385528,0
+ALH.US,D,20260218,000000,23.6,24.07,23.5,23.83,519081,0
diff --git a/daily/us/nyse stocks/1/all_i.us.txt b/daily/us/nyse stocks/1/all_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00fa0e02a2f66f9747bfac8867f2b7c990589986
--- /dev/null
+++ b/daily/us/nyse stocks/1/all_i.us.txt	
@@ -0,0 +1,1573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_I.US,D,20191114,000000,24.89,24.93,24.84,24.91,259219,0
+ALL_I.US,D,20191115,000000,24.89,24.93,24.87,24.89,206633,0
+ALL_I.US,D,20191118,000000,24.9,24.95,24.9,24.94,240687,0
+ALL_I.US,D,20191119,000000,24.94,25.05,24.89,24.99,840077,0
+ALL_I.US,D,20191120,000000,25.02,25.1,24.9889,25.06,330877,0
+ALL_I.US,D,20191121,000000,25.02,25.08,25.02,25.04,217702,0
+ALL_I.US,D,20191122,000000,25.05,25.05,25.02,25.05,63287,0
+ALL_I.US,D,20191125,000000,25.04,25.12,25.04,25.08,450236,0
+ALL_I.US,D,20191126,000000,25.09,25.13,25.08,25.1,480235,0
+ALL_I.US,D,20191127,000000,25.08,25.2,25.08,25.15,425091,0
+ALL_I.US,D,20191129,000000,25.16,25.38,25.1,25.1,1443133,0
+ALL_I.US,D,20191202,000000,25.11,25.13,24.92,25.1,209404,0
+ALL_I.US,D,20191203,000000,25,25.09,24.95,25.02,144905,0
+ALL_I.US,D,20191204,000000,25.04,25.07,25.03,25.04,118918,0
+ALL_I.US,D,20191205,000000,25.04,25.09,25,25.03,179727,0
+ALL_I.US,D,20191206,000000,25.03,25.071,25,25.03,70730,0
+ALL_I.US,D,20191209,000000,25.04,25.1195,25.04,25.06,98758,0
+ALL_I.US,D,20191210,000000,25.08,25.11,25.0686,25.07,149712,0
+ALL_I.US,D,20191211,000000,25.06,25.14,25.05,25.11,174763,0
+ALL_I.US,D,20191212,000000,25.12,25.14,25.1,25.12,120998,0
+ALL_I.US,D,20191213,000000,25.14,25.242,25.12,25.22,91070,0
+ALL_I.US,D,20191216,000000,25.22,25.28,25.1979,25.26,89962,0
+ALL_I.US,D,20191217,000000,25.28,25.34,25.26,25.3,82384,0
+ALL_I.US,D,20191218,000000,25.3,25.49,25.28,25.47,147926,0
+ALL_I.US,D,20191219,000000,25.39,25.49,25.37,25.49,96590,0
+ALL_I.US,D,20191220,000000,25.49,25.6,25.42,25.55,158774,0
+ALL_I.US,D,20191223,000000,25.59,25.73,25.55,25.66,71385,0
+ALL_I.US,D,20191224,000000,25.61,25.67,25.47,25.5944,66964,0
+ALL_I.US,D,20191226,000000,25.57,25.63,25.44,25.44,125688,0
+ALL_I.US,D,20191227,000000,25.41,25.63,25.41,25.55,52285,0
+ALL_I.US,D,20191230,000000,25.35,25.35,25.25,25.32,157263,0
+ALL_I.US,D,20191231,000000,25.32,25.39,25.2857,25.32,68519,0
+ALL_I.US,D,20200102,000000,25.37,25.75,25.33,25.7387,96847,0
+ALL_I.US,D,20200103,000000,25.68,25.955,25.6482,25.84,99764,0
+ALL_I.US,D,20200106,000000,25.85,25.8837,25.715,25.8464,131128,0
+ALL_I.US,D,20200107,000000,25.8,25.847,25.7,25.8,99635,0
+ALL_I.US,D,20200108,000000,25.84,25.94,25.76,25.9,73283,0
+ALL_I.US,D,20200109,000000,25.9,25.9,25.79,25.85,68798,0
+ALL_I.US,D,20200110,000000,25.9,25.94,25.851,25.9,40133,0
+ALL_I.US,D,20200113,000000,25.82,25.94,25.82,25.9,62634,0
+ALL_I.US,D,20200114,000000,25.91,25.94,25.82,25.82,107276,0
+ALL_I.US,D,20200115,000000,25.86,25.86,25.7301,25.82,62393,0
+ALL_I.US,D,20200116,000000,25.8,25.89,25.71,25.83,85383,0
+ALL_I.US,D,20200117,000000,25.88,25.99,25.83,25.99,88280,0
+ALL_I.US,D,20200121,000000,25.9,25.99,25.8543,25.93,24608,0
+ALL_I.US,D,20200122,000000,25.98,25.98,25.88,25.96,57349,0
+ALL_I.US,D,20200123,000000,25.96,25.99,25.86,25.89,154549,0
+ALL_I.US,D,20200124,000000,25.95,25.95,25.79,25.86,389502,0
+ALL_I.US,D,20200127,000000,25.8,25.92,25.75,25.9,45320,0
+ALL_I.US,D,20200128,000000,25.93,25.93,25.8127,25.8637,53681,0
+ALL_I.US,D,20200129,000000,25.88,25.93,25.82,25.89,36553,0
+ALL_I.US,D,20200130,000000,25.85,25.96,25.85,25.96,37736,0
+ALL_I.US,D,20200131,000000,25.99,26.09,25.95,26.09,69056,0
+ALL_I.US,D,20200203,000000,26.06,26.09,25.95,26.08,32024,0
+ALL_I.US,D,20200204,000000,26.09,26.09,26.008,26.07,43438,0
+ALL_I.US,D,20200205,000000,26.09,26.1028,26,26.06,33967,0
+ALL_I.US,D,20200206,000000,26.09,26.09,25.9947,26,23083,0
+ALL_I.US,D,20200207,000000,26.04,26.0903,25.99,26.05,71280,0
+ALL_I.US,D,20200210,000000,26.07,26.12,26.028,26.08,39560,0
+ALL_I.US,D,20200211,000000,26.12,26.16,26.03,26.05,34126,0
+ALL_I.US,D,20200212,000000,26.07,26.15,26.02,26.02,58832,0
+ALL_I.US,D,20200213,000000,26.0789,26.1,26.02,26.07,18748,0
+ALL_I.US,D,20200214,000000,26.0734,26.21,26.06,26.21,19457,0
+ALL_I.US,D,20200218,000000,26.2,26.23,26.08,26.09,75690,0
+ALL_I.US,D,20200219,000000,26.11,26.1513,26,26,80145,0
+ALL_I.US,D,20200220,000000,26.05,26.1733,26.02,26.12,72720,0
+ALL_I.US,D,20200221,000000,26.13,26.15,26.08,26.14,20641,0
+ALL_I.US,D,20200224,000000,25.99,26.11,25.95,25.97,38989,0
+ALL_I.US,D,20200225,000000,26.05,26.072,25.81,25.85,117343,0
+ALL_I.US,D,20200226,000000,25.85,25.94,25.67,25.89,39541,0
+ALL_I.US,D,20200227,000000,25.36,25.81,25.35,25.6,108229,0
+ALL_I.US,D,20200228,000000,25.55,25.775,25.26,25.28,134561,0
+ALL_I.US,D,20200302,000000,25.48,25.655,25.392,25.56,47459,0
+ALL_I.US,D,20200303,000000,25.65,26.11,25.57,25.65,65702,0
+ALL_I.US,D,20200304,000000,25.85,26.26,25.7,26.26,53934,0
+ALL_I.US,D,20200305,000000,26.1,26.25,25.86,25.86,28628,0
+ALL_I.US,D,20200306,000000,25.84,25.84,25.5,25.62,34993,0
+ALL_I.US,D,20200309,000000,25.2,25.25,24.71,24.9,85925,0
+ALL_I.US,D,20200310,000000,25.05,25.18,24.95,25.17,95866,0
+ALL_I.US,D,20200311,000000,24.95,25,24.74,24.9,53284,0
+ALL_I.US,D,20200312,000000,24.58,24.5986,22.55,22.7,149142,0
+ALL_I.US,D,20200313,000000,23.07,23.34,22.75,23.3,62368,0
+ALL_I.US,D,20200316,000000,22.9,22.99,21.5,21.5,100036,0
+ALL_I.US,D,20200317,000000,21.55,22.02,21.38,21.4,61192,0
+ALL_I.US,D,20200318,000000,19.8,20.79,17.1375,17.7,72359,0
+ALL_I.US,D,20200319,000000,17.45,21.35,16.9,21.01,124267,0
+ALL_I.US,D,20200320,000000,22.03,22.03,19.18,19.325,95861,0
+ALL_I.US,D,20200323,000000,19.47,19.6275,17.31,18.6,82433,0
+ALL_I.US,D,20200324,000000,19.31,20.61,19.31,20.16,58637,0
+ALL_I.US,D,20200325,000000,20.5,22.816,20.5,22.09,61509,0
+ALL_I.US,D,20200326,000000,22.75,23.34,22.5848,22.99,57657,0
+ALL_I.US,D,20200327,000000,22.99,23,22.05,22.05,37293,0
+ALL_I.US,D,20200330,000000,22.69,22.95,22.13,22.762,42157,0
+ALL_I.US,D,20200331,000000,22.9,23.185,22.75,23.01,39797,0
+ALL_I.US,D,20200401,000000,22.16,22.59,22.01,22.3,50146,0
+ALL_I.US,D,20200402,000000,22.26,22.26,21.6,22.24,39891,0
+ALL_I.US,D,20200403,000000,22.25,22.25,21.7,22.1,33526,0
+ALL_I.US,D,20200406,000000,22.5,23.06,22.5,23,48927,0
+ALL_I.US,D,20200407,000000,23.57,23.725,23.3581,23.6,126535,0
+ALL_I.US,D,20200408,000000,23.85,24.16,23.66,23.89,39589,0
+ALL_I.US,D,20200409,000000,24.05,24.75,24.05,24.5,105034,0
+ALL_I.US,D,20200413,000000,24.64,24.64,23.94,24.36,52559,0
+ALL_I.US,D,20200414,000000,24.5,24.9,24.43,24.85,73793,0
+ALL_I.US,D,20200415,000000,24.62,24.98,24.45,24.92,47431,0
+ALL_I.US,D,20200416,000000,24.95,25,24.6801,24.92,40841,0
+ALL_I.US,D,20200417,000000,25,25.07,24.91,24.91,43983,0
+ALL_I.US,D,20200420,000000,24.99,24.99,24.65,24.81,30242,0
+ALL_I.US,D,20200421,000000,24.79,24.79,24.5,24.75,26427,0
+ALL_I.US,D,20200422,000000,24.75,24.99,24.66,24.66,45324,0
+ALL_I.US,D,20200423,000000,24.66,24.95,24.66,24.76,42326,0
+ALL_I.US,D,20200424,000000,24.81,24.95,24.72,24.92,23542,0
+ALL_I.US,D,20200427,000000,24.94,25.07,24.85,24.95,40886,0
+ALL_I.US,D,20200428,000000,25.03,25.1,25,25.0286,46748,0
+ALL_I.US,D,20200429,000000,25.03,25.23,25.03,25.17,86126,0
+ALL_I.US,D,20200430,000000,25.22,25.39,25.1,25.39,99962,0
+ALL_I.US,D,20200501,000000,25.3,25.35,25.18,25.2083,18839,0
+ALL_I.US,D,20200504,000000,25.29,25.3415,25.17,25.3,22903,0
+ALL_I.US,D,20200505,000000,25.4,25.4,25.16,25.17,41741,0
+ALL_I.US,D,20200506,000000,25.21,25.25,25.12,25.25,40379,0
+ALL_I.US,D,20200507,000000,25.25,25.38,25.23,25.29,36925,0
+ALL_I.US,D,20200508,000000,25.3,25.4,25.22,25.23,20494,0
+ALL_I.US,D,20200511,000000,25.34,25.4,25.18,25.38,29014,0
+ALL_I.US,D,20200512,000000,25.4,25.4,25.26,25.28,45021,0
+ALL_I.US,D,20200513,000000,25.28,25.3,25,25.02,72823,0
+ALL_I.US,D,20200514,000000,25.01,25.02,24.62,24.99,44038,0
+ALL_I.US,D,20200515,000000,25.02,25.02,24.85,24.85,33550,0
+ALL_I.US,D,20200518,000000,25.02,25.03,24.87,24.87,58221,0
+ALL_I.US,D,20200519,000000,24.99,25.03,24.85,25.03,72373,0
+ALL_I.US,D,20200520,000000,25.03,25.15,24.99,25.06,64341,0
+ALL_I.US,D,20200521,000000,25.06,25.15,25.02,25.15,51494,0
+ALL_I.US,D,20200522,000000,25.15,25.2396,25.1,25.1891,28005,0
+ALL_I.US,D,20200526,000000,25.2,25.37,25.2,25.37,38635,0
+ALL_I.US,D,20200527,000000,25.44,25.44,25.21,25.34,32267,0
+ALL_I.US,D,20200528,000000,25.34,25.54,25.34,25.42,17083,0
+ALL_I.US,D,20200529,000000,25.47,25.58,25.34,25.58,44132,0
+ALL_I.US,D,20200601,000000,25.51,25.58,25.45,25.56,14003,0
+ALL_I.US,D,20200602,000000,25.55,25.64,25.52,25.64,17796,0
+ALL_I.US,D,20200603,000000,25.65,25.7,25.55,25.66,22895,0
+ALL_I.US,D,20200604,000000,25.67,25.67,25.42,25.43,83162,0
+ALL_I.US,D,20200605,000000,25.65,25.65,25.42,25.5,29357,0
+ALL_I.US,D,20200608,000000,25.57,25.64,25.37,25.61,62918,0
+ALL_I.US,D,20200609,000000,25.43,25.49,25.39,25.39,26358,0
+ALL_I.US,D,20200610,000000,25.4,25.56,25.35,25.54,26280,0
+ALL_I.US,D,20200611,000000,25.44,25.44,25.03,25.17,34817,0
+ALL_I.US,D,20200612,000000,25.15,25.3301,25,25.15,43056,0
+ALL_I.US,D,20200615,000000,25,25.27,25,25.21,24852,0
+ALL_I.US,D,20200616,000000,25.34,25.55,25.089,25.435,46119,0
+ALL_I.US,D,20200617,000000,25.5,25.6,25.5,25.5628,27623,0
+ALL_I.US,D,20200618,000000,25.55,25.65,25.5063,25.62,18721,0
+ALL_I.US,D,20200619,000000,25.64,25.67,25.59,25.63,19623,0
+ALL_I.US,D,20200622,000000,25.56,25.6599,25.48,25.54,23083,0
+ALL_I.US,D,20200623,000000,25.56,25.64,25.51,25.57,36058,0
+ALL_I.US,D,20200624,000000,25.6,25.64,25.44,25.54,26322,0
+ALL_I.US,D,20200625,000000,25.4821,25.69,25.4821,25.69,25254,0
+ALL_I.US,D,20200626,000000,25.69,25.69,25.51,25.52,15089,0
+ALL_I.US,D,20200629,000000,25.32,25.32,25.18,25.3,28681,0
+ALL_I.US,D,20200630,000000,25.3,25.4,25.14,25.14,74673,0
+ALL_I.US,D,20200701,000000,25.18,25.387,25.18,25.27,28746,0
+ALL_I.US,D,20200702,000000,25.33,25.47,25.33,25.41,10526,0
+ALL_I.US,D,20200706,000000,25.54,25.54,25.3746,25.49,16613,0
+ALL_I.US,D,20200707,000000,25.49,25.54,25.446,25.46,27854,0
+ALL_I.US,D,20200708,000000,25.54,25.71,25.5,25.6304,18257,0
+ALL_I.US,D,20200709,000000,25.68,25.68,25.32,25.645,23913,0
+ALL_I.US,D,20200710,000000,25.631,25.78,25.631,25.7,18862,0
+ALL_I.US,D,20200713,000000,25.77,25.77,25.52,25.52,35153,0
+ALL_I.US,D,20200714,000000,25.43,25.59,25.4,25.55,28028,0
+ALL_I.US,D,20200715,000000,25.68,25.75,25.56,25.7,15599,0
+ALL_I.US,D,20200716,000000,25.62,25.99,25.58,25.915,42329,0
+ALL_I.US,D,20200717,000000,25.98,26.1,25.9335,26.07,13848,0
+ALL_I.US,D,20200720,000000,26.13,26.2,25.9404,26.18,13118,0
+ALL_I.US,D,20200721,000000,26.19,26.4,26.165,26.25,41811,0
+ALL_I.US,D,20200722,000000,26.39,26.39,26.19,26.24,48299,0
+ALL_I.US,D,20200723,000000,26.26,26.38,26.26,26.38,33365,0
+ALL_I.US,D,20200724,000000,26.44,26.4527,26.28,26.4,39426,0
+ALL_I.US,D,20200727,000000,26.35,26.46,26.31,26.33,42324,0
+ALL_I.US,D,20200728,000000,26.39,26.46,26.32,26.42,12776,0
+ALL_I.US,D,20200729,000000,26.42,26.64,26.375,26.63,24671,0
+ALL_I.US,D,20200730,000000,26.67,26.67,26.53,26.63,17345,0
+ALL_I.US,D,20200731,000000,26.7,26.82,26.6591,26.82,17576,0
+ALL_I.US,D,20200803,000000,26.8,26.83,26.75,26.76,9326,0
+ALL_I.US,D,20200804,000000,26.79,26.79,26.66,26.76,19578,0
+ALL_I.US,D,20200805,000000,26.78,26.79,26.53,26.56,72108,0
+ALL_I.US,D,20200806,000000,26.56,26.62,26.47,26.52,14424,0
+ALL_I.US,D,20200807,000000,26.59,26.59,26.41,26.55,18416,0
+ALL_I.US,D,20200810,000000,26.565,26.64,26.5,26.5638,21886,0
+ALL_I.US,D,20200811,000000,26.61,26.61,26.5009,26.5671,20389,0
+ALL_I.US,D,20200812,000000,26.63,26.74,26.5497,26.65,20022,0
+ALL_I.US,D,20200813,000000,26.7,26.78,26.65,26.71,12568,0
+ALL_I.US,D,20200814,000000,26.7498,26.75,26.72,26.74,12285,0
+ALL_I.US,D,20200817,000000,26.75,26.76,26.58,26.73,26610,0
+ALL_I.US,D,20200818,000000,26.75,26.99,26.64,26.99,24766,0
+ALL_I.US,D,20200819,000000,26.99,27.08,26.97,27.08,22574,0
+ALL_I.US,D,20200820,000000,27.05,27.19,27.01,27.17,28468,0
+ALL_I.US,D,20200821,000000,27.07,27.2499,27.03,27.1202,20649,0
+ALL_I.US,D,20200824,000000,27.18,27.22,27.068,27.13,21381,0
+ALL_I.US,D,20200825,000000,27.13,27.24,27.0332,27.24,24148,0
+ALL_I.US,D,20200826,000000,27.29,27.31,27.2,27.3,30302,0
+ALL_I.US,D,20200827,000000,27.3,27.39,27.1236,27.2,43413,0
+ALL_I.US,D,20200828,000000,27.27,27.27,27.08,27.0932,12745,0
+ALL_I.US,D,20200831,000000,27.07,27.21,27.0598,27.08,32041,0
+ALL_I.US,D,20200901,000000,27.15,27.165,26.99,27.12,32042,0
+ALL_I.US,D,20200902,000000,27.13,27.13,26.96,26.97,22710,0
+ALL_I.US,D,20200903,000000,27.09,27.159,26.85,26.97,34380,0
+ALL_I.US,D,20200904,000000,26.99,27,26.72,26.96,20256,0
+ALL_I.US,D,20200908,000000,26.92,26.95,26.77,26.83,16218,0
+ALL_I.US,D,20200909,000000,26.89,27.02,26.7932,26.87,29873,0
+ALL_I.US,D,20200910,000000,26.93,27,26.93,26.9799,41878,0
+ALL_I.US,D,20200911,000000,26.9724,26.98,26.83,26.83,24181,0
+ALL_I.US,D,20200914,000000,26.95,27.036,26.87,26.95,15912,0
+ALL_I.US,D,20200915,000000,26.98,27.05,26.94,26.94,16583,0
+ALL_I.US,D,20200916,000000,27.04,27.13,27.02,27.105,12523,0
+ALL_I.US,D,20200917,000000,27.01,27.17,27.01,27.05,7698,0
+ALL_I.US,D,20200918,000000,27.1142,27.1212,26.86,27.01,15809,0
+ALL_I.US,D,20200921,000000,26.98,26.98,26.73,26.98,21233,0
+ALL_I.US,D,20200922,000000,26.98,27.11,26.85,27.11,23828,0
+ALL_I.US,D,20200923,000000,27.1,27.1,26.61,26.75,27215,0
+ALL_I.US,D,20200924,000000,26.65,26.73,26.56,26.63,20013,0
+ALL_I.US,D,20200925,000000,26.53,26.98,26.53,26.95,13822,0
+ALL_I.US,D,20200928,000000,26.97,27.165,26.97,27.165,20357,0
+ALL_I.US,D,20200929,000000,27.05,27.05,26.795,26.97,14458,0
+ALL_I.US,D,20200930,000000,27,27.01,26.75,26.75,38746,0
+ALL_I.US,D,20201001,000000,26.8127,27.16,26.75,27.16,18318,0
+ALL_I.US,D,20201002,000000,27.05,27.26,26.945,27.17,16014,0
+ALL_I.US,D,20201005,000000,27.25,27.37,27.06,27.335,14365,0
+ALL_I.US,D,20201006,000000,27.37,27.4,27.1301,27.32,18604,0
+ALL_I.US,D,20201007,000000,27.3,27.38,27.23,27.36,26425,0
+ALL_I.US,D,20201008,000000,27.37,27.45,27.31,27.45,12780,0
+ALL_I.US,D,20201009,000000,27.38,27.38,27.23,27.38,15006,0
+ALL_I.US,D,20201012,000000,27.42,27.49,27.35,27.36,14735,0
+ALL_I.US,D,20201013,000000,27.45,27.54,27.41,27.54,17825,0
+ALL_I.US,D,20201014,000000,27.46,27.5,27.32,27.41,20035,0
+ALL_I.US,D,20201015,000000,27.36,27.55,27.2517,27.51,8736,0
+ALL_I.US,D,20201016,000000,27.55,27.55,27.32,27.32,11045,0
+ALL_I.US,D,20201019,000000,27.48,27.48,27.2,27.22,5829,0
+ALL_I.US,D,20201020,000000,27.3,27.3,27.13,27.2,16771,0
+ALL_I.US,D,20201021,000000,27.16,27.175,26.86,26.86,22404,0
+ALL_I.US,D,20201022,000000,26.92,27.11,26.81,27.0784,27976,0
+ALL_I.US,D,20201023,000000,27.01,27.48,27.01,27.48,21262,0
+ALL_I.US,D,20201026,000000,27.42,27.43,27.28,27.33,11131,0
+ALL_I.US,D,20201027,000000,27.35,27.35,27.03,27.12,29632,0
+ALL_I.US,D,20201028,000000,26.98,27.13,26.69,26.69,20437,0
+ALL_I.US,D,20201029,000000,26.76,26.9,26.65,26.65,14113,0
+ALL_I.US,D,20201030,000000,26.7077,26.84,26.51,26.51,36920,0
+ALL_I.US,D,20201102,000000,26.63,26.85,26.62,26.65,7626,0
+ALL_I.US,D,20201103,000000,26.6702,26.787,26.61,26.61,24848,0
+ALL_I.US,D,20201104,000000,26.8,27.03,26.78,27.03,14142,0
+ALL_I.US,D,20201105,000000,27,27.1,26.83,26.88,88477,0
+ALL_I.US,D,20201106,000000,26.86,26.865,26.73,26.74,25020,0
+ALL_I.US,D,20201109,000000,26.95,27.05,26.8,26.84,35450,0
+ALL_I.US,D,20201110,000000,26.87,26.9099,26.695,26.76,74746,0
+ALL_I.US,D,20201111,000000,26.8,26.87,26.775,26.82,12779,0
+ALL_I.US,D,20201112,000000,26.82,26.89,26.72,26.7751,16847,0
+ALL_I.US,D,20201113,000000,26.82,26.86,26.73,26.85,15201,0
+ALL_I.US,D,20201116,000000,26.84,27.2,26.77,27.18,78477,0
+ALL_I.US,D,20201117,000000,27.15,27.3,27.015,27.28,22953,0
+ALL_I.US,D,20201118,000000,27.25,27.29,27.11,27.1472,14668,0
+ALL_I.US,D,20201119,000000,27.15,27.2761,27.13,27.235,17161,0
+ALL_I.US,D,20201120,000000,27.31,27.347,27.0891,27.1658,17751,0
+ALL_I.US,D,20201123,000000,27.15,27.2498,27.13,27.2498,26649,0
+ALL_I.US,D,20201124,000000,27.26,27.4,27.21,27.21,14591,0
+ALL_I.US,D,20201125,000000,27.3,27.32,27.21,27.2603,13304,0
+ALL_I.US,D,20201127,000000,27.3,27.32,27.25,27.25,8959,0
+ALL_I.US,D,20201130,000000,27.2,27.2,26.95,26.95,38768,0
+ALL_I.US,D,20201201,000000,27.05,27.1188,26.93,27,14979,0
+ALL_I.US,D,20201202,000000,27,27.09,26.87,27.09,15628,0
+ALL_I.US,D,20201203,000000,27.14,27.14,27.01,27.1,13986,0
+ALL_I.US,D,20201204,000000,27.03,27.19,27.03,27.19,14709,0
+ALL_I.US,D,20201207,000000,27.2,27.23,27.07,27.18,14790,0
+ALL_I.US,D,20201208,000000,27.23,27.38,27.2,27.3,15358,0
+ALL_I.US,D,20201209,000000,27.3,27.4,27.23,27.4,14125,0
+ALL_I.US,D,20201210,000000,27.4,27.46,27.23,27.31,16097,0
+ALL_I.US,D,20201211,000000,27.33,27.3514,27.25,27.28,24601,0
+ALL_I.US,D,20201214,000000,27.3,27.48,27.2902,27.43,27011,0
+ALL_I.US,D,20201215,000000,27.43,27.58,27.35,27.525,20333,0
+ALL_I.US,D,20201216,000000,27.59,27.63,27.44,27.62,20466,0
+ALL_I.US,D,20201217,000000,27.63,27.8401,27.61,27.82,18953,0
+ALL_I.US,D,20201218,000000,27.82,27.82,27.7182,27.82,11787,0
+ALL_I.US,D,20201221,000000,27.79,27.86,27.6696,27.76,15547,0
+ALL_I.US,D,20201222,000000,27.82,27.96,27.66,27.73,22111,0
+ALL_I.US,D,20201223,000000,27.79,27.79,27.4,27.5685,89308,0
+ALL_I.US,D,20201224,000000,27.51,27.52,27.3701,27.43,57342,0
+ALL_I.US,D,20201228,000000,27.51,27.64,27.5,27.55,31106,0
+ALL_I.US,D,20201229,000000,27.66,27.7174,27.54,27.7,48579,0
+ALL_I.US,D,20201230,000000,27.49,27.53,27.39,27.53,6535,0
+ALL_I.US,D,20201231,000000,27.52,27.64,27.39,27.58,27624,0
+ALL_I.US,D,20210104,000000,27.58,27.58,27.2463,27.2591,12842,0
+ALL_I.US,D,20210105,000000,27.35,27.35,27.2,27.22,20064,0
+ALL_I.US,D,20210106,000000,27.32,27.32,26.6163,26.7535,34392,0
+ALL_I.US,D,20210107,000000,26.78,26.7999,26.18,26.47,79522,0
+ALL_I.US,D,20210108,000000,26.32,26.62,26.26,26.33,54511,0
+ALL_I.US,D,20210111,000000,26.3,26.3,26.01,26.01,30654,0
+ALL_I.US,D,20210112,000000,25.96,25.96,25.47,25.89,64087,0
+ALL_I.US,D,20210113,000000,25.93,26.43,25.9,26.395,62188,0
+ALL_I.US,D,20210114,000000,26.48,26.69,26.38,26.57,64656,0
+ALL_I.US,D,20210115,000000,26.62,26.87,26.5442,26.66,48596,0
+ALL_I.US,D,20210119,000000,26.6471,26.83,26.6387,26.72,20311,0
+ALL_I.US,D,20210120,000000,26.83,26.9113,26.67,26.83,15623,0
+ALL_I.US,D,20210121,000000,26.92,26.92,26.69,26.69,19174,0
+ALL_I.US,D,20210122,000000,26.78,26.905,26.74,26.7501,12409,0
+ALL_I.US,D,20210125,000000,26.89,26.97,26.69,26.71,39432,0
+ALL_I.US,D,20210126,000000,26.78,26.85,26.61,26.7,19937,0
+ALL_I.US,D,20210127,000000,26.77,26.77,26.5,26.53,31504,0
+ALL_I.US,D,20210128,000000,26.63,26.68,26.51,26.68,9751,0
+ALL_I.US,D,20210129,000000,26.68,26.75,26.48,26.7,44740,0
+ALL_I.US,D,20210201,000000,26.77,26.82,26.6601,26.7,26390,0
+ALL_I.US,D,20210202,000000,26.82,26.95,26.72,26.74,9557,0
+ALL_I.US,D,20210203,000000,26.74,26.91,26.59,26.61,17045,0
+ALL_I.US,D,20210204,000000,26.54,26.71,26.42,26.64,29428,0
+ALL_I.US,D,20210205,000000,26.68,26.78,26.62,26.71,11770,0
+ALL_I.US,D,20210208,000000,26.78,26.78,26.62,26.7,9606,0
+ALL_I.US,D,20210209,000000,26.6735,26.87,26.6735,26.82,11658,0
+ALL_I.US,D,20210210,000000,26.88,26.88,26.75,26.82,10559,0
+ALL_I.US,D,20210211,000000,26.88,26.88,26.64,26.65,28431,0
+ALL_I.US,D,20210212,000000,26.64,26.64,26.35,26.43,24193,0
+ALL_I.US,D,20210216,000000,26.27,26.365,26.18,26.18,27250,0
+ALL_I.US,D,20210217,000000,26.15,26.22,25.84,25.88,49377,0
+ALL_I.US,D,20210218,000000,25.81,25.83,25.63,25.75,42640,0
+ALL_I.US,D,20210219,000000,25.72,25.81,25.7028,25.79,17062,0
+ALL_I.US,D,20210222,000000,25.79,25.85,25.66,25.66,27560,0
+ALL_I.US,D,20210223,000000,25.54,25.77,25.54,25.66,32310,0
+ALL_I.US,D,20210224,000000,25.7,25.7,25.5,25.55,35886,0
+ALL_I.US,D,20210225,000000,25.5499,25.5499,25.24,25.336,59334,0
+ALL_I.US,D,20210226,000000,25.38,25.73,25.38,25.73,35419,0
+ALL_I.US,D,20210301,000000,25.71,25.87,25.7,25.84,35174,0
+ALL_I.US,D,20210302,000000,25.8,26.0384,25.75,25.9675,42747,0
+ALL_I.US,D,20210303,000000,26.01,26.01,25.8237,25.88,68147,0
+ALL_I.US,D,20210304,000000,25.93,26.11,25.83,25.88,45706,0
+ALL_I.US,D,20210305,000000,25.88,26.091,25.86,26.04,20517,0
+ALL_I.US,D,20210308,000000,26.02,26.151,26.02,26.14,29704,0
+ALL_I.US,D,20210309,000000,26.28,26.31,26.11,26.2915,21630,0
+ALL_I.US,D,20210310,000000,26.37,26.38,26.14,26.365,32995,0
+ALL_I.US,D,20210311,000000,26.31,26.62,26.31,26.6,41154,0
+ALL_I.US,D,20210312,000000,26.47,26.52,26.2601,26.52,19787,0
+ALL_I.US,D,20210315,000000,26.45,26.54,26.2,26.46,43213,0
+ALL_I.US,D,20210316,000000,26.36,26.65,26.36,26.51,24324,0
+ALL_I.US,D,20210317,000000,26.44,26.48,26.32,26.45,22924,0
+ALL_I.US,D,20210318,000000,26.37,26.37,26.07,26.19,33612,0
+ALL_I.US,D,20210319,000000,26.1,26.26,25.93,26.26,43991,0
+ALL_I.US,D,20210322,000000,26.36,26.4266,26.2901,26.41,12639,0
+ALL_I.US,D,20210323,000000,26.43,26.49,26.36,26.49,18845,0
+ALL_I.US,D,20210324,000000,26.51,26.82,26.5007,26.75,30856,0
+ALL_I.US,D,20210325,000000,26.75,26.75,26.65,26.66,16012,0
+ALL_I.US,D,20210326,000000,26.75,26.75,26.64,26.64,5996,0
+ALL_I.US,D,20210329,000000,26.61,26.64,26.49,26.5,22143,0
+ALL_I.US,D,20210330,000000,26.14,26.44,26.14,26.44,17711,0
+ALL_I.US,D,20210331,000000,26.47,26.56,26.4,26.51,27775,0
+ALL_I.US,D,20210401,000000,26.58,26.69,26.58,26.65,14982,0
+ALL_I.US,D,20210405,000000,26.57,26.88,26.57,26.84,18654,0
+ALL_I.US,D,20210406,000000,26.8,26.93,26.74,26.75,37758,0
+ALL_I.US,D,20210407,000000,26.92,26.95,26.74,26.7801,18624,0
+ALL_I.US,D,20210408,000000,26.8,26.91,26.7438,26.91,25417,0
+ALL_I.US,D,20210409,000000,26.86,27,26.84,26.97,29608,0
+ALL_I.US,D,20210412,000000,26.8501,26.9384,26.79,26.9165,14536,0
+ALL_I.US,D,20210413,000000,26.94,26.94,26.71,26.83,209944,0
+ALL_I.US,D,20210414,000000,26.83,26.8699,26.72,26.74,21750,0
+ALL_I.US,D,20210415,000000,26.86,26.88,26.75,26.88,11764,0
+ALL_I.US,D,20210416,000000,26.87,26.87,26.7647,26.79,16036,0
+ALL_I.US,D,20210419,000000,26.84,26.845,26.75,26.79,18663,0
+ALL_I.US,D,20210420,000000,26.83,26.83,26.69,26.76,13984,0
+ALL_I.US,D,20210421,000000,26.76,26.8745,26.76,26.79,14691,0
+ALL_I.US,D,20210422,000000,26.87,26.88,26.6981,26.76,36901,0
+ALL_I.US,D,20210423,000000,26.81,26.9,26.74,26.85,22462,0
+ALL_I.US,D,20210426,000000,26.89,26.92,26.85,26.85,15662,0
+ALL_I.US,D,20210427,000000,26.83,26.909,26.8,26.83,19213,0
+ALL_I.US,D,20210428,000000,26.83,26.8599,26.76,26.81,10200,0
+ALL_I.US,D,20210429,000000,26.83,26.83,26.64,26.71,12676,0
+ALL_I.US,D,20210430,000000,26.71,26.71,26.54,26.59,42679,0
+ALL_I.US,D,20210503,000000,26.67,26.72,26.56,26.69,19334,0
+ALL_I.US,D,20210504,000000,26.64,26.8,26.64,26.8,21408,0
+ALL_I.US,D,20210505,000000,26.8,26.8,26.6401,26.6401,5390,0
+ALL_I.US,D,20210506,000000,26.74,26.74,26.56,26.61,10887,0
+ALL_I.US,D,20210507,000000,26.61,26.72,26.58,26.69,13177,0
+ALL_I.US,D,20210510,000000,26.73,26.7356,26.63,26.65,7881,0
+ALL_I.US,D,20210511,000000,26.58,26.58,26.38,26.38,12755,0
+ALL_I.US,D,20210512,000000,26.33,26.33,26.05,26.05,23196,0
+ALL_I.US,D,20210513,000000,26.25,26.3,26.08,26.1,22692,0
+ALL_I.US,D,20210514,000000,26.2,26.26,26.17,26.19,15119,0
+ALL_I.US,D,20210517,000000,26.19,26.25,26.1,26.18,25321,0
+ALL_I.US,D,20210518,000000,26.22,26.25,26.15,26.24,14503,0
+ALL_I.US,D,20210519,000000,26.2,26.3096,26.17,26.3096,12891,0
+ALL_I.US,D,20210520,000000,26.31,26.51,26.2656,26.5,25432,0
+ALL_I.US,D,20210521,000000,26.53,26.68,26.51,26.6492,19773,0
+ALL_I.US,D,20210524,000000,26.65,26.66,26.56,26.64,11902,0
+ALL_I.US,D,20210525,000000,26.56,26.64,26.512,26.63,28196,0
+ALL_I.US,D,20210526,000000,26.6,26.6,26.52,26.57,8870,0
+ALL_I.US,D,20210527,000000,26.63,26.66,26.57,26.66,20090,0
+ALL_I.US,D,20210528,000000,26.7,26.81,26.6,26.77,20499,0
+ALL_I.US,D,20210601,000000,26.82,26.93,26.81,26.88,17822,0
+ALL_I.US,D,20210602,000000,26.93,27.1,26.84,27.1,21255,0
+ALL_I.US,D,20210603,000000,27.1,27.1,27.01,27.09,7567,0
+ALL_I.US,D,20210604,000000,27.05,27.2,27.05,27.2,15714,0
+ALL_I.US,D,20210607,000000,27.31,27.31,27.1201,27.28,14368,0
+ALL_I.US,D,20210608,000000,27.33,27.33,27.1601,27.29,12490,0
+ALL_I.US,D,20210609,000000,27.34,27.39,27.26,27.35,17238,0
+ALL_I.US,D,20210610,000000,27.35,27.35,27.27,27.31,17782,0
+ALL_I.US,D,20210611,000000,27.37,27.47,27.34,27.46,8534,0
+ALL_I.US,D,20210614,000000,27.46,27.62,27.4,27.62,24536,0
+ALL_I.US,D,20210615,000000,27.68,27.68,27.54,27.63,15922,0
+ALL_I.US,D,20210616,000000,27.64,27.68,27.5701,27.59,17442,0
+ALL_I.US,D,20210617,000000,27.64,27.646,27.56,27.64,23984,0
+ALL_I.US,D,20210618,000000,27.68,27.68,27.56,27.64,16203,0
+ALL_I.US,D,20210621,000000,27.67,27.72,27.59,27.69,21318,0
+ALL_I.US,D,20210622,000000,27.69,27.78,27.6,27.78,19302,0
+ALL_I.US,D,20210623,000000,27.83,27.83,27.65,27.78,15570,0
+ALL_I.US,D,20210624,000000,27.78,27.81,27.7,27.7596,6000,0
+ALL_I.US,D,20210625,000000,27.76,27.76,27.61,27.61,12517,0
+ALL_I.US,D,20210628,000000,27.69,27.75,27.63,27.74,18338,0
+ALL_I.US,D,20210629,000000,27.44,27.495,27.38,27.41,24458,0
+ALL_I.US,D,20210630,000000,27.36,27.68,27.36,27.59,46274,0
+ALL_I.US,D,20210701,000000,27.62,27.64,27.41,27.48,50882,0
+ALL_I.US,D,20210702,000000,27.57,27.5709,27.45,27.5385,6925,0
+ALL_I.US,D,20210706,000000,27.55,27.595,27.48,27.58,8146,0
+ALL_I.US,D,20210707,000000,27.69,27.69,27.52,27.62,19158,0
+ALL_I.US,D,20210708,000000,27.57,27.66,27.55,27.55,5246,0
+ALL_I.US,D,20210709,000000,27.64,27.69,27.56,27.58,8109,0
+ALL_I.US,D,20210712,000000,27.67,27.68,27.555,27.59,6880,0
+ALL_I.US,D,20210713,000000,27.58,27.6592,27.45,27.59,19108,0
+ALL_I.US,D,20210714,000000,27.64,27.64,27.46,27.59,17738,0
+ALL_I.US,D,20210715,000000,27.58,27.5961,27.44,27.45,10888,0
+ALL_I.US,D,20210716,000000,27.54,27.54,27.34,27.36,23741,0
+ALL_I.US,D,20210719,000000,27.29,27.3525,27.2,27.26,21968,0
+ALL_I.US,D,20210720,000000,27.26,27.39,27.26,27.3308,5668,0
+ALL_I.US,D,20210721,000000,27.35,27.35,27.255,27.31,12251,0
+ALL_I.US,D,20210722,000000,27.32,27.32,27.15,27.15,4484,0
+ALL_I.US,D,20210723,000000,27.23,27.25,27.15,27.2063,15431,0
+ALL_I.US,D,20210726,000000,27.23,27.25,27.15,27.185,12290,0
+ALL_I.US,D,20210727,000000,27.32,27.32,27,27.13,4649,0
+ALL_I.US,D,20210728,000000,27.18,27.18,27.03,27.04,4284,0
+ALL_I.US,D,20210729,000000,27.2,27.2,27.121,27.19,11662,0
+ALL_I.US,D,20210730,000000,27.19,27.47,27.19,27.47,14383,0
+ALL_I.US,D,20210802,000000,27.53,27.5406,27.38,27.49,22926,0
+ALL_I.US,D,20210803,000000,27.5,27.515,27.37,27.47,14648,0
+ALL_I.US,D,20210804,000000,27.48,27.5,27.425,27.5,7649,0
+ALL_I.US,D,20210805,000000,27.5,27.62,27.4523,27.53,9343,0
+ALL_I.US,D,20210806,000000,27.5,27.639,27.5,27.59,10356,0
+ALL_I.US,D,20210809,000000,27.58,27.6412,27.46,27.519,13593,0
+ALL_I.US,D,20210810,000000,27.51,27.51,27.05,27.3,19636,0
+ALL_I.US,D,20210811,000000,27.34,27.42,27.1663,27.27,4915,0
+ALL_I.US,D,20210812,000000,27.24,27.4397,27.23,27.33,18620,0
+ALL_I.US,D,20210813,000000,27.41,27.47,27.37,27.4,5875,0
+ALL_I.US,D,20210816,000000,27.39,27.5,27.3,27.34,29725,0
+ALL_I.US,D,20210817,000000,27.33,27.36,27.18,27.32,7120,0
+ALL_I.US,D,20210818,000000,27.25,27.3321,27.19,27.22,15565,0
+ALL_I.US,D,20210819,000000,27.17,27.3099,27.15,27.19,11167,0
+ALL_I.US,D,20210820,000000,27.25,27.3263,27.21,27.28,4295,0
+ALL_I.US,D,20210823,000000,27.31,27.39,27.27,27.35,10527,0
+ALL_I.US,D,20210824,000000,27.35,27.39,27.29,27.36,11250,0
+ALL_I.US,D,20210825,000000,27.29,27.44,27.26,27.37,6975,0
+ALL_I.US,D,20210826,000000,27.36,27.36,27.19,27.21,11318,0
+ALL_I.US,D,20210827,000000,27.3,27.36,27.21,27.32,6321,0
+ALL_I.US,D,20210830,000000,27.45,27.455,27.31,27.31,9151,0
+ALL_I.US,D,20210831,000000,27.4,27.4,27.26,27.29,17209,0
+ALL_I.US,D,20210901,000000,27.4,27.56,27.4,27.47,8307,0
+ALL_I.US,D,20210902,000000,27.54,27.63,27.47,27.59,13505,0
+ALL_I.US,D,20210903,000000,27.67,27.67,27.44,27.57,8553,0
+ALL_I.US,D,20210907,000000,27.53,27.53,27.41,27.42,15482,0
+ALL_I.US,D,20210908,000000,27.51,27.51,27.37,27.45,10752,0
+ALL_I.US,D,20210909,000000,27.5,27.54,27.44,27.44,6850,0
+ALL_I.US,D,20210910,000000,27.51,27.555,27.42,27.51,18402,0
+ALL_I.US,D,20210913,000000,27.55,27.6,27.485,27.52,10617,0
+ALL_I.US,D,20210914,000000,27.57,27.58,27.48,27.53,10729,0
+ALL_I.US,D,20210915,000000,27.54,27.61,27.4712,27.57,7558,0
+ALL_I.US,D,20210916,000000,27.6,27.75,27.6,27.75,10525,0
+ALL_I.US,D,20210917,000000,27.78,27.78,27.63,27.755,9374,0
+ALL_I.US,D,20210920,000000,27.62,27.725,27.4401,27.63,19656,0
+ALL_I.US,D,20210921,000000,27.69,27.7,27.55,27.69,9704,0
+ALL_I.US,D,20210922,000000,27.64,27.87,27.64,27.86,24069,0
+ALL_I.US,D,20210923,000000,27.78,27.93,27.5175,27.71,15063,0
+ALL_I.US,D,20210924,000000,27.66,27.66,27.52,27.56,8483,0
+ALL_I.US,D,20210927,000000,27.49,27.52,27.3875,27.52,8655,0
+ALL_I.US,D,20210928,000000,27.4,27.4,27.1288,27.375,14224,0
+ALL_I.US,D,20210929,000000,27.01,27.36,27.01,27.36,9679,0
+ALL_I.US,D,20210930,000000,27.36,27.53,27.16,27.47,40134,0
+ALL_I.US,D,20211001,000000,27.5,27.5,27.35,27.48,13011,0
+ALL_I.US,D,20211004,000000,27.37,27.38,27.05,27.05,18191,0
+ALL_I.US,D,20211005,000000,27.05,27.11,26.83,26.91,19059,0
+ALL_I.US,D,20211006,000000,26.86,26.98,26.76,26.95,24422,0
+ALL_I.US,D,20211007,000000,26.95,26.95,26.77,26.84,22707,0
+ALL_I.US,D,20211008,000000,26.86,26.86,26.64,26.79,12967,0
+ALL_I.US,D,20211011,000000,26.76,26.93,26.76,26.9,10214,0
+ALL_I.US,D,20211012,000000,26.9,27.09,26.9,27.06,10097,0
+ALL_I.US,D,20211013,000000,27.06,27.32,27.06,27.2601,13337,0
+ALL_I.US,D,20211014,000000,27.28,27.5,27.28,27.39,14451,0
+ALL_I.US,D,20211015,000000,27.39,27.42,27.29,27.41,24346,0
+ALL_I.US,D,20211018,000000,27.31,27.38,27.2187,27.29,12332,0
+ALL_I.US,D,20211019,000000,27.28,27.36,27.1573,27.26,17586,0
+ALL_I.US,D,20211020,000000,27.24,27.39,27.23,27.39,17182,0
+ALL_I.US,D,20211021,000000,27.3,27.449,27.3,27.38,20098,0
+ALL_I.US,D,20211022,000000,27.4,27.44,27.22,27.2762,36985,0
+ALL_I.US,D,20211025,000000,27.26,27.35,27.1551,27.19,11125,0
+ALL_I.US,D,20211026,000000,27.16,27.2961,27.16,27.28,32666,0
+ALL_I.US,D,20211027,000000,27.24,27.35,27.2145,27.24,24614,0
+ALL_I.US,D,20211028,000000,27.35,27.3707,27.21,27.3,10674,0
+ALL_I.US,D,20211029,000000,27.164,27.35,27.164,27.2,30859,0
+ALL_I.US,D,20211101,000000,27.3238,27.34,27.27,27.34,10010,0
+ALL_I.US,D,20211102,000000,27.25,27.42,27.25,27.36,19294,0
+ALL_I.US,D,20211103,000000,27.31,27.4,27.31,27.38,9449,0
+ALL_I.US,D,20211104,000000,27.31,27.5,27.31,27.42,14387,0
+ALL_I.US,D,20211105,000000,27.45,27.6337,27.45,27.6337,11415,0
+ALL_I.US,D,20211108,000000,27.55,27.6299,27.51,27.56,6525,0
+ALL_I.US,D,20211109,000000,27.51,27.53,27.4319,27.4913,5039,0
+ALL_I.US,D,20211110,000000,27.36,27.38,27.07,27.2,10811,0
+ALL_I.US,D,20211111,000000,27.16,27.26,26.98,26.98,8735,0
+ALL_I.US,D,20211112,000000,26.94,27.08,26.94,26.9865,16306,0
+ALL_I.US,D,20211115,000000,27.02,27.02,26.84,26.92,6362,0
+ALL_I.US,D,20211116,000000,26.84,26.9499,26.72,26.8,12932,0
+ALL_I.US,D,20211117,000000,26.64,26.91,26.64,26.85,13411,0
+ALL_I.US,D,20211118,000000,26.85,26.91,26.64,26.71,15518,0
+ALL_I.US,D,20211119,000000,26.65,26.7427,26.62,26.65,10116,0
+ALL_I.US,D,20211122,000000,26.72,26.7544,26.58,26.58,14259,0
+ALL_I.US,D,20211123,000000,26.56,26.56,26.41,26.41,10301,0
+ALL_I.US,D,20211124,000000,26.52,26.52,26.37,26.43,11304,0
+ALL_I.US,D,20211126,000000,26.31,26.31,26.08,26.13,10268,0
+ALL_I.US,D,20211129,000000,26.258,26.373,26.18,26.25,25066,0
+ALL_I.US,D,20211130,000000,26.34,26.34,26.12,26.3,36757,0
+ALL_I.US,D,20211201,000000,26.32,26.575,26.26,26.35,13397,0
+ALL_I.US,D,20211202,000000,26.32,26.54,26.32,26.4,11926,0
+ALL_I.US,D,20211203,000000,26.32,26.4684,26.32,26.35,23554,0
+ALL_I.US,D,20211206,000000,26.34,26.53,26.34,26.525,9632,0
+ALL_I.US,D,20211207,000000,26.53,26.7043,26.53,26.6373,8549,0
+ALL_I.US,D,20211208,000000,26.7,26.7,26.43,26.5,16559,0
+ALL_I.US,D,20211209,000000,26.42,26.55,26.42,26.47,9998,0
+ALL_I.US,D,20211210,000000,26.4,26.57,26.35,26.41,10932,0
+ALL_I.US,D,20211213,000000,26.35,26.4921,26.33,26.385,12222,0
+ALL_I.US,D,20211214,000000,26.32,26.43,26.28,26.4062,8734,0
+ALL_I.US,D,20211215,000000,26.33,26.52,26.33,26.48,13117,0
+ALL_I.US,D,20211216,000000,26.38,26.74,26.38,26.74,12355,0
+ALL_I.US,D,20211217,000000,26.63,26.755,26.53,26.55,19809,0
+ALL_I.US,D,20211220,000000,26.47,26.62,26.4611,26.51,4356,0
+ALL_I.US,D,20211221,000000,26.54,26.5986,26.48,26.58,16378,0
+ALL_I.US,D,20211222,000000,26.54,26.73,26.51,26.68,22343,0
+ALL_I.US,D,20211223,000000,26.82,26.82,26.61,26.61,8647,0
+ALL_I.US,D,20211227,000000,26.65,26.7,26.54,26.58,16693,0
+ALL_I.US,D,20211228,000000,26.58,26.65,26.58,26.63,12094,0
+ALL_I.US,D,20211229,000000,26.55,26.73,26.55,26.73,12142,0
+ALL_I.US,D,20211230,000000,26.43,26.54,26.41,26.5,14875,0
+ALL_I.US,D,20211231,000000,26.42,26.73,26.42,26.73,22930,0
+ALL_I.US,D,20220103,000000,26.73,26.73,26.44,26.46,20329,0
+ALL_I.US,D,20220104,000000,26.47,26.5259,26.22,26.22,15262,0
+ALL_I.US,D,20220105,000000,26.25,26.38,25.92,25.92,13676,0
+ALL_I.US,D,20220106,000000,25.94,26.13,25.82,26.12,15345,0
+ALL_I.US,D,20220107,000000,26.05,26.2,25.98,26.12,22235,0
+ALL_I.US,D,20220110,000000,25.99,26.18,25.905,26.18,31610,0
+ALL_I.US,D,20220111,000000,26,26.46,26,26.46,47086,0
+ALL_I.US,D,20220112,000000,26.4,26.53,26.4,26.48,18040,0
+ALL_I.US,D,20220113,000000,26.37,26.69,26.37,26.67,19326,0
+ALL_I.US,D,20220114,000000,26.54,26.69,26.53,26.66,16957,0
+ALL_I.US,D,20220118,000000,26.55,26.61,26.28,26.465,26470,0
+ALL_I.US,D,20220119,000000,26.42,26.447,26.3,26.37,7142,0
+ALL_I.US,D,20220120,000000,26.32,26.47,26.3138,26.34,14352,0
+ALL_I.US,D,20220121,000000,26.25,26.5,26.24,26.5,64170,0
+ALL_I.US,D,20220124,000000,26.34,26.35,26.08,26.29,25321,0
+ALL_I.US,D,20220125,000000,26.22,26.3399,26.1658,26.278,16148,0
+ALL_I.US,D,20220126,000000,26.3,26.37,25.779,25.84,56216,0
+ALL_I.US,D,20220127,000000,25.86,26,25.14,25.14,100204,0
+ALL_I.US,D,20220128,000000,25.01,25.3527,24.909,25.2,49216,0
+ALL_I.US,D,20220131,000000,25.27,25.52,25.25,25.51,54544,0
+ALL_I.US,D,20220201,000000,25.45,25.5987,25.45,25.48,16863,0
+ALL_I.US,D,20220202,000000,25.47,25.51,25.23,25.32,31340,0
+ALL_I.US,D,20220203,000000,25.19,25.203,25,25.0396,23636,0
+ALL_I.US,D,20220204,000000,24.82,24.95,24.6608,24.68,54022,0
+ALL_I.US,D,20220207,000000,24.69,24.8486,24.655,24.82,30125,0
+ALL_I.US,D,20220208,000000,24.72,24.73,24.42,24.54,47102,0
+ALL_I.US,D,20220209,000000,24.59,24.62,24.51,24.558,23989,0
+ALL_I.US,D,20220210,000000,24.3,24.43,23.92,24.13,69554,0
+ALL_I.US,D,20220211,000000,24.15,24.17,23.53,23.6244,27114,0
+ALL_I.US,D,20220214,000000,23.6,23.7269,23.12,23.27,39014,0
+ALL_I.US,D,20220215,000000,23.27,23.64,23.27,23.48,27493,0
+ALL_I.US,D,20220216,000000,23.39,23.92,23.38,23.87,38037,0
+ALL_I.US,D,20220217,000000,23.7,24.1599,23.7,23.8,35828,0
+ALL_I.US,D,20220218,000000,23.8,24.08,23.8,23.8581,19917,0
+ALL_I.US,D,20220222,000000,23.96,23.96,23.67,23.79,38078,0
+ALL_I.US,D,20220223,000000,23.82,24.057,23.65,23.7,31051,0
+ALL_I.US,D,20220224,000000,23.46,23.83,23.3,23.83,40644,0
+ALL_I.US,D,20220225,000000,23.88,24.21,23.868,24.09,26910,0
+ALL_I.US,D,20220228,000000,23.99,24.28,23.93,24.07,41556,0
+ALL_I.US,D,20220301,000000,24.06,24.34,24.06,24.21,31787,0
+ALL_I.US,D,20220302,000000,24.2,24.2823,24.06,24.06,32092,0
+ALL_I.US,D,20220303,000000,24.06,24.26,24.05,24.12,48418,0
+ALL_I.US,D,20220304,000000,24.2,24.2,24.03,24.04,64448,0
+ALL_I.US,D,20220307,000000,24.04,24.04,23.7001,23.84,36254,0
+ALL_I.US,D,20220308,000000,23.72,23.9,23.65,23.86,34623,0
+ALL_I.US,D,20220309,000000,23.93,24.05,23.76,24.02,30097,0
+ALL_I.US,D,20220310,000000,23.89,24,23.71,23.89,35180,0
+ALL_I.US,D,20220311,000000,23.86,23.88,23.7201,23.75,19507,0
+ALL_I.US,D,20220314,000000,23.61,23.62,23.26,23.41,63236,0
+ALL_I.US,D,20220315,000000,23.46,23.6486,23.3023,23.545,37662,0
+ALL_I.US,D,20220316,000000,23.63,23.78,23.46,23.66,41337,0
+ALL_I.US,D,20220317,000000,23.76,24.1,23.73,24.05,32730,0
+ALL_I.US,D,20220318,000000,24.09,24.44,24.01,24.41,31225,0
+ALL_I.US,D,20220321,000000,24.35,24.37,24.06,24.26,38060,0
+ALL_I.US,D,20220322,000000,24.13,24.2693,24.11,24.18,35470,0
+ALL_I.US,D,20220323,000000,24.23,24.32,24.14,24.25,20504,0
+ALL_I.US,D,20220324,000000,24.27,24.4414,24.25,24.35,14165,0
+ALL_I.US,D,20220325,000000,24.35,24.35,23.9,23.94,34557,0
+ALL_I.US,D,20220328,000000,23.94,24.2598,23.94,24.16,23447,0
+ALL_I.US,D,20220329,000000,24.3,24.53,24.2232,24.53,29183,0
+ALL_I.US,D,20220330,000000,24.31,24.44,24.26,24.3999,15988,0
+ALL_I.US,D,20220331,000000,24.5,24.69,24.34,24.69,46092,0
+ALL_I.US,D,20220401,000000,24.6,24.61,24.31,24.57,17816,0
+ALL_I.US,D,20220404,000000,24.7,24.7,24.45,24.63,27400,0
+ALL_I.US,D,20220405,000000,24.57,24.57,24.15,24.15,30695,0
+ALL_I.US,D,20220406,000000,23.92,23.945,23.72,23.74,39884,0
+ALL_I.US,D,20220407,000000,23.69,23.9798,23.65,23.77,19077,0
+ALL_I.US,D,20220408,000000,23.73,23.84,23.54,23.61,22879,0
+ALL_I.US,D,20220411,000000,23.4723,23.48,23.16,23.17,28044,0
+ALL_I.US,D,20220412,000000,23.27,23.4,23.02,23.02,48160,0
+ALL_I.US,D,20220413,000000,23,23.19,23,23.16,28829,0
+ALL_I.US,D,20220414,000000,23.21,23.33,22.9,23.08,44301,0
+ALL_I.US,D,20220418,000000,23.15,23.17,22.9,22.94,21838,0
+ALL_I.US,D,20220419,000000,22.88,22.98,22.64,22.77,49539,0
+ALL_I.US,D,20220420,000000,22.8,22.9,22.76,22.81,16291,0
+ALL_I.US,D,20220421,000000,22.8,22.8626,22.56,22.56,27900,0
+ALL_I.US,D,20220422,000000,22.37,22.6575,22.28,22.35,25372,0
+ALL_I.US,D,20220425,000000,22.29,22.6309,22.29,22.49,19647,0
+ALL_I.US,D,20220426,000000,22.39,22.61,22.3,22.3,22414,0
+ALL_I.US,D,20220427,000000,22.39,22.5051,21.84,22.01,40377,0
+ALL_I.US,D,20220428,000000,22.16,22.16,21.48,21.75,38409,0
+ALL_I.US,D,20220429,000000,21.67,21.87,21.4398,21.71,43360,0
+ALL_I.US,D,20220502,000000,21.57,21.5806,20.82,20.85,30797,0
+ALL_I.US,D,20220503,000000,20.94,21.09,20.56,20.58,38668,0
+ALL_I.US,D,20220504,000000,20.53,21.1251,20.48,20.98,68245,0
+ALL_I.US,D,20220505,000000,20.61,20.61,20.02,20.18,116549,0
+ALL_I.US,D,20220506,000000,19.99,20.005,19.64,19.69,84839,0
+ALL_I.US,D,20220509,000000,19.6,19.71,19.46,19.53,44528,0
+ALL_I.US,D,20220510,000000,19.7,19.83,19.6,19.82,58791,0
+ALL_I.US,D,20220511,000000,19.68,20.0114,19.68,19.93,43407,0
+ALL_I.US,D,20220512,000000,19.9,20.3053,19.9,20.28,54149,0
+ALL_I.US,D,20220513,000000,20.55,20.6477,20.4201,20.49,65802,0
+ALL_I.US,D,20220516,000000,20.55,20.87,20.4246,20.84,22484,0
+ALL_I.US,D,20220517,000000,21.07,21.19,20.84,20.99,77030,0
+ALL_I.US,D,20220518,000000,20.91,21.24,20.71,21.24,48746,0
+ALL_I.US,D,20220519,000000,21.27,21.55,21.1043,21.55,69744,0
+ALL_I.US,D,20220520,000000,21.45,21.87,21.31,21.87,61248,0
+ALL_I.US,D,20220523,000000,21.94,22.41,21.785,22.21,45965,0
+ALL_I.US,D,20220524,000000,22.21,22.52,22.0021,22.39,16457,0
+ALL_I.US,D,20220525,000000,22.6185,23.23,22.35,23.23,28086,0
+ALL_I.US,D,20220526,000000,23.08,24.01,22.9929,23.71,38049,0
+ALL_I.US,D,20220527,000000,23.95,24.688,23.7484,24.58,28662,0
+ALL_I.US,D,20220531,000000,24.43,24.5,23.7166,24.28,46878,0
+ALL_I.US,D,20220601,000000,24.44,24.5598,24.01,24.29,24035,0
+ALL_I.US,D,20220602,000000,24.23,24.81,24.12,24.21,28020,0
+ALL_I.US,D,20220603,000000,23.93,24.25,23.55,23.75,19241,0
+ALL_I.US,D,20220606,000000,23.71,23.9669,23.55,23.625,14911,0
+ALL_I.US,D,20220607,000000,23.49,23.8389,23.49,23.73,9761,0
+ALL_I.US,D,20220608,000000,23.6318,23.66,23.4641,23.51,5756,0
+ALL_I.US,D,20220609,000000,23.3075,23.75,23.3075,23.4,9205,0
+ALL_I.US,D,20220610,000000,23.13,23.13,22.55,22.7,16042,0
+ALL_I.US,D,20220613,000000,22.35,22.35,21.37,21.43,21735,0
+ALL_I.US,D,20220614,000000,21.43,21.8154,21.0473,21.46,35513,0
+ALL_I.US,D,20220615,000000,21.31,21.75,21.31,21.59,55870,0
+ALL_I.US,D,20220616,000000,21.28,21.44,20.95,21.13,32246,0
+ALL_I.US,D,20220617,000000,21.27,21.5176,21.1263,21.295,11793,0
+ALL_I.US,D,20220621,000000,21.4638,21.6299,21.3501,21.36,26625,0
+ALL_I.US,D,20220622,000000,21.4,21.68,21.4,21.55,14128,0
+ALL_I.US,D,20220623,000000,21.7,21.8859,21.55,21.57,12701,0
+ALL_I.US,D,20220624,000000,21.69,21.8279,21.58,21.7715,10097,0
+ALL_I.US,D,20220627,000000,21.66,21.87,21.66,21.86,10310,0
+ALL_I.US,D,20220628,000000,21.87,22.02,21.7301,21.87,23629,0
+ALL_I.US,D,20220629,000000,21.55,21.79,21.55,21.79,8888,0
+ALL_I.US,D,20220630,000000,21.7,21.8499,21.64,21.745,10355,0
+ALL_I.US,D,20220701,000000,21.98,22.14,21.81,22.1,5299,0
+ALL_I.US,D,20220705,000000,22.12,22.1299,21.83,22.12,9595,0
+ALL_I.US,D,20220706,000000,22.16,22.2573,21.8858,22.082,9284,0
+ALL_I.US,D,20220707,000000,22.18,22.36,22.0564,22.28,13178,0
+ALL_I.US,D,20220708,000000,22.17,22.4583,22.17,22.38,5167,0
+ALL_I.US,D,20220711,000000,22.28,22.64,22.28,22.5653,10103,0
+ALL_I.US,D,20220712,000000,22.68,22.7699,22.46,22.54,19394,0
+ALL_I.US,D,20220713,000000,22.3,22.36,22.21,22.25,11295,0
+ALL_I.US,D,20220714,000000,21.98,22.28,21.98,22.24,15523,0
+ALL_I.US,D,20220715,000000,22.43,22.48,22.0873,22.34,19682,0
+ALL_I.US,D,20220718,000000,22.44,22.63,22.44,22.63,15421,0
+ALL_I.US,D,20220719,000000,22.72,22.7799,22.35,22.54,21772,0
+ALL_I.US,D,20220720,000000,22.72,23.04,22.65,22.67,9419,0
+ALL_I.US,D,20220721,000000,22.7,23.066,22.7,23.066,7051,0
+ALL_I.US,D,20220722,000000,23.19,23.5497,23.0132,23.53,6190,0
+ALL_I.US,D,20220725,000000,23.54,23.54,22.86,22.93,25718,0
+ALL_I.US,D,20220726,000000,22.93,23.4987,22.86,22.98,8687,0
+ALL_I.US,D,20220727,000000,23.13,23.13,22.83,22.92,8739,0
+ALL_I.US,D,20220728,000000,22.92,23.38,22.845,23.24,22125,0
+ALL_I.US,D,20220729,000000,23.29,23.83,23.2519,23.8,42989,0
+ALL_I.US,D,20220801,000000,23.84,23.97,23.53,23.97,24964,0
+ALL_I.US,D,20220802,000000,23.94,25.16,23.805,24.8,70858,0
+ALL_I.US,D,20220803,000000,24.91,25,24.7506,24.99,39306,0
+ALL_I.US,D,20220804,000000,24.96,24.96,24.7,24.92,39720,0
+ALL_I.US,D,20220805,000000,24.7,24.841,24.4583,24.55,11748,0
+ALL_I.US,D,20220808,000000,24.75,24.7968,24.55,24.62,10311,0
+ALL_I.US,D,20220809,000000,24.7,24.7,24.11,24.25,12545,0
+ALL_I.US,D,20220810,000000,24.4,24.54,24.3,24.3,4908,0
+ALL_I.US,D,20220811,000000,24.45,24.82,24.32,24.57,18747,0
+ALL_I.US,D,20220812,000000,24.64,24.8989,24.25,24.2994,15257,0
+ALL_I.US,D,20220815,000000,24.2,24.4692,23.75,23.95,31330,0
+ALL_I.US,D,20220816,000000,23.97,24.0342,23.53,23.58,34042,0
+ALL_I.US,D,20220817,000000,23.5,23.5,23.1,23.1,56390,0
+ALL_I.US,D,20220818,000000,23.1,23.21,23.1,23.21,6775,0
+ALL_I.US,D,20220819,000000,23.06,23.0952,22.89,22.96,6631,0
+ALL_I.US,D,20220822,000000,22.97,22.97,22.23,22.23,24929,0
+ALL_I.US,D,20220823,000000,22.15,22.51,21.09,21.7,62035,0
+ALL_I.US,D,20220824,000000,21.67,21.9305,21.5,21.8,326869,0
+ALL_I.US,D,20220825,000000,21.71,22.1385,21.71,22.08,11664,0
+ALL_I.US,D,20220826,000000,22.18,22.18,21.79,21.79,9663,0
+ALL_I.US,D,20220829,000000,21.8,21.8,21.5,21.55,20578,0
+ALL_I.US,D,20220830,000000,21.55,21.86,21.33,21.36,15957,0
+ALL_I.US,D,20220831,000000,21.35,21.613,21.03,21.03,26191,0
+ALL_I.US,D,20220901,000000,20.86,21.2255,20.7,20.98,51264,0
+ALL_I.US,D,20220902,000000,21.047,21.15,20.82,20.93,26807,0
+ALL_I.US,D,20220906,000000,20.82,21.0559,20.43,20.49,37329,0
+ALL_I.US,D,20220907,000000,20.53,20.72,20.49,20.62,25962,0
+ALL_I.US,D,20220908,000000,20.6,20.79,20.53,20.53,17212,0
+ALL_I.US,D,20220909,000000,20.61,20.93,20.5501,20.8,56531,0
+ALL_I.US,D,20220912,000000,20.9,21.15,20.9,20.93,31884,0
+ALL_I.US,D,20220913,000000,20.62,20.87,20.57,20.82,32586,0
+ALL_I.US,D,20220914,000000,20.69,20.89,20.6547,20.8009,19611,0
+ALL_I.US,D,20220915,000000,20.8,20.92,20.652,20.84,31706,0
+ALL_I.US,D,20220916,000000,20.62,20.78,20.553,20.7,16932,0
+ALL_I.US,D,20220919,000000,20.77,20.77,20.45,20.45,29641,0
+ALL_I.US,D,20220920,000000,20.34,20.438,20.22,20.28,33292,0
+ALL_I.US,D,20220921,000000,20.42,20.5239,20.3899,20.41,12540,0
+ALL_I.US,D,20220922,000000,20.37,20.38,20.09,20.17,47644,0
+ALL_I.US,D,20220923,000000,20.22,20.24,19.86,19.9,53462,0
+ALL_I.US,D,20220926,000000,19.9,19.97,19.61,19.61,79231,0
+ALL_I.US,D,20220927,000000,19.69,19.8,19.55,19.79,41034,0
+ALL_I.US,D,20220928,000000,19.81,20.2165,19.81,20.03,62468,0
+ALL_I.US,D,20220929,000000,19.81,19.86,19.3145,19.61,57662,0
+ALL_I.US,D,20220930,000000,19.48,19.8,19.48,19.57,75236,0
+ALL_I.US,D,20221003,000000,19.85,20.05,19.8,19.8986,30838,0
+ALL_I.US,D,20221004,000000,20.12,20.26,20,20.06,30573,0
+ALL_I.US,D,20221005,000000,20.12,20.12,19.79,19.95,10217,0
+ALL_I.US,D,20221006,000000,19.81,19.98,19.73,19.83,38302,0
+ALL_I.US,D,20221007,000000,19.75,19.83,19.6514,19.78,23435,0
+ALL_I.US,D,20221010,000000,19.78,19.8,19.5,19.52,14654,0
+ALL_I.US,D,20221011,000000,19.5,19.555,19.32,19.38,26947,0
+ALL_I.US,D,20221012,000000,19.33,19.44,19.11,19.44,61046,0
+ALL_I.US,D,20221013,000000,19.22,19.51,19.0035,19.45,56435,0
+ALL_I.US,D,20221014,000000,19.45,19.51,19.18,19.18,39639,0
+ALL_I.US,D,20221017,000000,19.53,19.58,19.2319,19.25,56679,0
+ALL_I.US,D,20221018,000000,19.45,19.45,19.1,19.13,66019,0
+ALL_I.US,D,20221019,000000,19.05,19.17,18.84,18.9,66254,0
+ALL_I.US,D,20221020,000000,18.8,18.94,18.5,18.51,64264,0
+ALL_I.US,D,20221021,000000,18.46,18.66,18.33,18.43,38317,0
+ALL_I.US,D,20221024,000000,18.53,18.65,18.4,18.62,43403,0
+ALL_I.US,D,20221025,000000,18.67,18.91,18.5601,18.84,26233,0
+ALL_I.US,D,20221026,000000,19.01,19.19,18.75,18.82,43110,0
+ALL_I.US,D,20221027,000000,18.9,18.951,18.82,18.82,17939,0
+ALL_I.US,D,20221028,000000,18.9,18.95,18.8161,18.87,25052,0
+ALL_I.US,D,20221031,000000,18.88,18.98,18.66,18.66,49698,0
+ALL_I.US,D,20221101,000000,18.78,18.845,18.58,18.7,34984,0
+ALL_I.US,D,20221102,000000,18.69,18.88,18.575,18.64,34259,0
+ALL_I.US,D,20221103,000000,18.56,18.6123,18.42,18.42,39364,0
+ALL_I.US,D,20221104,000000,18.52,18.5563,18.35,18.49,29897,0
+ALL_I.US,D,20221107,000000,18.53,18.6,18.41,18.54,56827,0
+ALL_I.US,D,20221108,000000,18.64,18.9609,18.5839,18.8609,37317,0
+ALL_I.US,D,20221109,000000,18.94,19.08,18.6,18.88,38531,0
+ALL_I.US,D,20221110,000000,19.28,20.0097,19.1,20.0097,43153,0
+ALL_I.US,D,20221111,000000,20,20.3838,19.8833,20.24,27480,0
+ALL_I.US,D,20221114,000000,20.24,20.25,20.03,20.12,26878,0
+ALL_I.US,D,20221115,000000,20.24,20.56,20.24,20.53,30712,0
+ALL_I.US,D,20221116,000000,20.55,20.6,20.3999,20.5721,21250,0
+ALL_I.US,D,20221117,000000,20.48,20.4996,20.37,20.455,28265,0
+ALL_I.US,D,20221118,000000,20.31,20.435,20.21,20.3059,24216,0
+ALL_I.US,D,20221121,000000,20.37,20.45,20.25,20.42,31224,0
+ALL_I.US,D,20221122,000000,20.54,20.72,20.3101,20.4402,47821,0
+ALL_I.US,D,20221123,000000,20.59,20.77,20.34,20.77,18241,0
+ALL_I.US,D,20221125,000000,20.74,20.89,20.74,20.7763,12186,0
+ALL_I.US,D,20221128,000000,20.85,20.85,20.5568,20.65,21204,0
+ALL_I.US,D,20221129,000000,20.72,20.72,20.21,20.28,26517,0
+ALL_I.US,D,20221130,000000,20.38,20.81,20.2,20.81,53686,0
+ALL_I.US,D,20221201,000000,21.03,21.138,20.6304,20.92,27921,0
+ALL_I.US,D,20221202,000000,20.78,21.2199,20.7266,21.01,24644,0
+ALL_I.US,D,20221205,000000,20.93,21.2,20.49,20.49,30281,0
+ALL_I.US,D,20221206,000000,20.54,20.9,20.26,20.26,21113,0
+ALL_I.US,D,20221207,000000,20.42,20.5,20.21,20.29,35162,0
+ALL_I.US,D,20221208,000000,20.39,20.52,20.29,20.42,28270,0
+ALL_I.US,D,20221209,000000,20.38,20.58,20.12,20.12,39557,0
+ALL_I.US,D,20221212,000000,20.17,20.3003,19.86,19.91,42646,0
+ALL_I.US,D,20221213,000000,20.31,20.53,20.1,20.36,32664,0
+ALL_I.US,D,20221214,000000,20.4,20.528,20.315,20.34,23749,0
+ALL_I.US,D,20221215,000000,20.37,20.41,20.14,20.18,34778,0
+ALL_I.US,D,20221216,000000,20.11,20.38,19.993,20.35,38656,0
+ALL_I.US,D,20221219,000000,20.22,20.5,20.12,20.36,28244,0
+ALL_I.US,D,20221220,000000,20.26,20.52,20.26,20.3242,44727,0
+ALL_I.US,D,20221221,000000,20.42,20.67,20.3,20.47,54408,0
+ALL_I.US,D,20221222,000000,20.47,20.47,20,20.33,41095,0
+ALL_I.US,D,20221223,000000,20.33,20.48,20.15,20.36,45028,0
+ALL_I.US,D,20221227,000000,20.27,20.4099,19.8501,19.925,41521,0
+ALL_I.US,D,20221228,000000,19.99,20,19.6,19.6,65038,0
+ALL_I.US,D,20221229,000000,19.5,19.81,19.3,19.81,94640,0
+ALL_I.US,D,20221230,000000,19.65,20.1955,19.5255,20.01,51982,0
+ALL_I.US,D,20230103,000000,20.27,20.8,19.9702,20.45,25604,0
+ALL_I.US,D,20230104,000000,20.67,21.98,20.6001,21.55,21709,0
+ALL_I.US,D,20230105,000000,21.49,22.33,21.0506,22.05,43758,0
+ALL_I.US,D,20230106,000000,22.32,22.93,22.14,22.48,23163,0
+ALL_I.US,D,20230109,000000,22.66,23.19,22.35,22.9,22637,0
+ALL_I.US,D,20230110,000000,22.9,23.05,22.64,22.86,19337,0
+ALL_I.US,D,20230111,000000,23.09,23.53,22.54,22.62,54041,0
+ALL_I.US,D,20230112,000000,23,23.0927,22.57,22.57,18061,0
+ALL_I.US,D,20230113,000000,22.51,23.35,22.43,23,23416,0
+ALL_I.US,D,20230117,000000,23.28,23.39,22.78,23.12,31500,0
+ALL_I.US,D,20230118,000000,23.38,23.65,22.99,23.02,21880,0
+ALL_I.US,D,20230119,000000,23.07,23.3736,22.83,23.06,13673,0
+ALL_I.US,D,20230120,000000,23.34,23.54,22.88,23.06,44301,0
+ALL_I.US,D,20230123,000000,23.18,23.27,22.93,23.2678,18292,0
+ALL_I.US,D,20230124,000000,22.96,23.9376,22.96,23.75,23823,0
+ALL_I.US,D,20230125,000000,23.62,24,23.24,23.24,54207,0
+ALL_I.US,D,20230126,000000,23.3,23.5436,22.75,22.75,42379,0
+ALL_I.US,D,20230127,000000,22.82,22.9599,22.81,22.865,18036,0
+ALL_I.US,D,20230130,000000,22.89,23.0074,22.7,22.955,53703,0
+ALL_I.US,D,20230131,000000,23.03,23.158,22.8885,22.98,26524,0
+ALL_I.US,D,20230201,000000,23.07,23.1,22.75,22.96,21912,0
+ALL_I.US,D,20230202,000000,23.13,23.32,23.09,23.23,14956,0
+ALL_I.US,D,20230203,000000,23.14,23.23,22.7495,22.7495,16111,0
+ALL_I.US,D,20230206,000000,22.69,22.69,22.42,22.54,8378,0
+ALL_I.US,D,20230207,000000,22.6,22.6,22.2148,22.29,26061,0
+ALL_I.US,D,20230208,000000,22.27,22.3486,22.05,22.22,25189,0
+ALL_I.US,D,20230209,000000,22.33,22.47,22.2199,22.3,10146,0
+ALL_I.US,D,20230210,000000,22.3,22.3,22,22.04,8156,0
+ALL_I.US,D,20230213,000000,22.2,22.2,22.03,22.19,6030,0
+ALL_I.US,D,20230214,000000,22.19,22.4,22.19,22.4,11940,0
+ALL_I.US,D,20230215,000000,22.4,22.47,22.27,22.45,12728,0
+ALL_I.US,D,20230216,000000,22.37,22.45,22.1192,22.21,17380,0
+ALL_I.US,D,20230217,000000,22.18,22.18,21.73,21.84,16872,0
+ALL_I.US,D,20230221,000000,21.64,21.71,21.14,21.24,38525,0
+ALL_I.US,D,20230222,000000,21.31,21.76,21.1767,21.76,41175,0
+ALL_I.US,D,20230223,000000,21.81,21.96,21.67,21.84,11727,0
+ALL_I.US,D,20230224,000000,21.8,21.92,21.6809,21.92,11916,0
+ALL_I.US,D,20230227,000000,21.98,22.16,21.98,22.16,11377,0
+ALL_I.US,D,20230228,000000,22.16,22.26,21.83,21.98,37726,0
+ALL_I.US,D,20230301,000000,21.97,22.24,21.83,21.85,8644,0
+ALL_I.US,D,20230302,000000,21.72,21.8304,21.6503,21.6831,8251,0
+ALL_I.US,D,20230303,000000,21.75,22.07,21.75,22.07,5125,0
+ALL_I.US,D,20230306,000000,22.12,22.3,21.83,22.1695,13264,0
+ALL_I.US,D,20230307,000000,22.1,22.14,21.9623,22.138,5605,0
+ALL_I.US,D,20230308,000000,22.01,22.25,21.97,22.11,9564,0
+ALL_I.US,D,20230309,000000,22.11,22.1499,21.49,21.49,9913,0
+ALL_I.US,D,20230310,000000,21.55,21.55,21,21.1,16709,0
+ALL_I.US,D,20230313,000000,20.89,21.3113,20.0025,20.55,36448,0
+ALL_I.US,D,20230314,000000,20.88,21.64,20.49,21.065,19854,0
+ALL_I.US,D,20230315,000000,20.87,20.97,20.43,20.7006,33393,0
+ALL_I.US,D,20230316,000000,20.52,21.42,20.52,21.165,21396,0
+ALL_I.US,D,20230317,000000,21.12,21.13,20.25,20.81,19653,0
+ALL_I.US,D,20230320,000000,20.97,20.97,20.19,20.35,33592,0
+ALL_I.US,D,20230321,000000,20.5,20.97,20.5,20.63,29691,0
+ALL_I.US,D,20230322,000000,20.58,21.0375,20.5,21.007,32284,0
+ALL_I.US,D,20230323,000000,20.85,20.98,20.56,20.56,17844,0
+ALL_I.US,D,20230324,000000,20.7,20.94,20.45,20.92,14180,0
+ALL_I.US,D,20230327,000000,21.07,21.455,20.8801,21.1,20724,0
+ALL_I.US,D,20230328,000000,20.93,21.27,20.88,21.2,16876,0
+ALL_I.US,D,20230329,000000,21.32,21.77,21.27,21.74,24865,0
+ALL_I.US,D,20230330,000000,21.44,21.92,21.41,21.92,20600,0
+ALL_I.US,D,20230331,000000,22.03,22.14,21.7595,22.14,21350,0
+ALL_I.US,D,20230403,000000,22.14,22.23,21.83,22.23,16982,0
+ALL_I.US,D,20230404,000000,22.32,22.32,21.78,22.19,21871,0
+ALL_I.US,D,20230405,000000,22.1,22.3,21.8028,22.02,24421,0
+ALL_I.US,D,20230406,000000,22,22.41,22,22.26,18625,0
+ALL_I.US,D,20230410,000000,22.26,22.48,22.18,22.38,18661,0
+ALL_I.US,D,20230411,000000,22.48,22.74,22.3,22.74,16837,0
+ALL_I.US,D,20230412,000000,22.88,22.89,22.19,22.31,21771,0
+ALL_I.US,D,20230413,000000,22.52,22.54,21.34,21.48,81534,0
+ALL_I.US,D,20230414,000000,21.58,21.95,21.22,21.79,74206,0
+ALL_I.US,D,20230417,000000,21.88,22.12,21.75,21.75,81386,0
+ALL_I.US,D,20230418,000000,21.93,22.07,21.85,21.86,87365,0
+ALL_I.US,D,20230419,000000,21.96,22.288,21.83,22.22,32841,0
+ALL_I.US,D,20230420,000000,22.32,22.48,22.1,22.24,36058,0
+ALL_I.US,D,20230421,000000,22.5,22.85,22.27,22.74,17563,0
+ALL_I.US,D,20230424,000000,22.85,23.096,22.8002,23.04,34135,0
+ALL_I.US,D,20230425,000000,23.05,23.5,23,23.33,122231,0
+ALL_I.US,D,20230426,000000,23.48,24.16,23.31,23.325,33032,0
+ALL_I.US,D,20230427,000000,23.4,23.85,23.4,23.8,18172,0
+ALL_I.US,D,20230428,000000,23.83,23.93,23.67,23.93,60895,0
+ALL_I.US,D,20230501,000000,23.87,24.08,23.5,23.62,24573,0
+ALL_I.US,D,20230502,000000,23.57,23.575,22.96,23.16,31899,0
+ALL_I.US,D,20230503,000000,23.11,23.535,23.11,23.16,20599,0
+ALL_I.US,D,20230504,000000,22.7,22.97,22.4669,22.63,16216,0
+ALL_I.US,D,20230505,000000,22.29,23.38,22.29,22.68,23530,0
+ALL_I.US,D,20230508,000000,22.67,22.8925,22.36,22.36,20842,0
+ALL_I.US,D,20230509,000000,22.78,23.03,22.29,22.92,24959,0
+ALL_I.US,D,20230510,000000,23.05,23.36,22.89,23.0532,12656,0
+ALL_I.US,D,20230511,000000,22.91,23.73,22.6,22.7799,16859,0
+ALL_I.US,D,20230512,000000,23.08,23.08,22.26,22.72,14688,0
+ALL_I.US,D,20230515,000000,22.75,22.75,20.82,21.18,44299,0
+ALL_I.US,D,20230516,000000,20.74,20.81,19.92,19.99,49667,0
+ALL_I.US,D,20230517,000000,19.99,21.33,19.99,21.07,26821,0
+ALL_I.US,D,20230518,000000,20.95,21.61,20.95,21.54,35191,0
+ALL_I.US,D,20230519,000000,21.54,21.97,20.89,21.85,27865,0
+ALL_I.US,D,20230522,000000,21.42,21.68,21,21.5105,19652,0
+ALL_I.US,D,20230523,000000,21.37,21.8676,21.14,21.39,31648,0
+ALL_I.US,D,20230524,000000,21.35,21.41,20.8,21.2806,23062,0
+ALL_I.US,D,20230525,000000,21.28,21.5,20.9301,21.5,19254,0
+ALL_I.US,D,20230526,000000,21.4,21.97,21.19,21.52,23689,0
+ALL_I.US,D,20230530,000000,21.93,22,21.42,21.42,31552,0
+ALL_I.US,D,20230531,000000,21.57,22.27,21.47,21.71,51126,0
+ALL_I.US,D,20230601,000000,22.16,22.16,21.5357,22.09,8251,0
+ALL_I.US,D,20230602,000000,21.8,23.27,21.8,22.8,21930,0
+ALL_I.US,D,20230605,000000,22.99,22.99,22.3265,22.72,6361,0
+ALL_I.US,D,20230606,000000,22.98,22.98,22.56,22.8,11270,0
+ALL_I.US,D,20230607,000000,22.97,23.25,22.52,22.52,12559,0
+ALL_I.US,D,20230608,000000,22.82,22.82,22.15,22.21,12745,0
+ALL_I.US,D,20230609,000000,22.5471,22.5471,22.13,22.13,14315,0
+ALL_I.US,D,20230612,000000,22.45,22.45,21.605,21.64,9904,0
+ALL_I.US,D,20230613,000000,21.71,22.05,21.69,21.72,13490,0
+ALL_I.US,D,20230614,000000,21.7,21.76,21.27,21.27,13720,0
+ALL_I.US,D,20230615,000000,21.31,22.1035,21.31,21.43,12899,0
+ALL_I.US,D,20230616,000000,21.77,21.77,21.31,21.31,6799,0
+ALL_I.US,D,20230620,000000,21.565,21.7,21.3904,21.6417,11072,0
+ALL_I.US,D,20230621,000000,21.7,21.735,21.3995,21.55,18057,0
+ALL_I.US,D,20230622,000000,21.49,21.8747,21.35,21.38,11567,0
+ALL_I.US,D,20230623,000000,21.65,21.7,21.3456,21.4741,13114,0
+ALL_I.US,D,20230626,000000,21.68,21.8333,21.5,21.7,13886,0
+ALL_I.US,D,20230627,000000,21.71,21.71,21.43,21.48,19136,0
+ALL_I.US,D,20230628,000000,21.57,21.57,21.39,21.56,20280,0
+ALL_I.US,D,20230629,000000,21.18,21.23,20.8624,20.8624,14012,0
+ALL_I.US,D,20230630,000000,20.91,21.3,20.71,21.3,70310,0
+ALL_I.US,D,20230703,000000,21.32,21.43,21.12,21.28,3555,0
+ALL_I.US,D,20230705,000000,21.22,21.3599,21.045,21.045,10452,0
+ALL_I.US,D,20230706,000000,20.96,20.96,20.61,20.94,26765,0
+ALL_I.US,D,20230707,000000,20.81,21.1039,20.72,20.8,14872,0
+ALL_I.US,D,20230710,000000,20.71,20.9674,20.51,20.52,20444,0
+ALL_I.US,D,20230711,000000,20.53,20.65,20.48,20.55,27761,0
+ALL_I.US,D,20230712,000000,20.85,20.85,20.62,20.72,22488,0
+ALL_I.US,D,20230713,000000,20.75,20.75,20.54,20.62,17693,0
+ALL_I.US,D,20230714,000000,20.62,20.62,20.2611,20.4,27517,0
+ALL_I.US,D,20230717,000000,20.52,20.57,20.21,20.21,18974,0
+ALL_I.US,D,20230718,000000,20.37,20.47,20.23,20.39,22089,0
+ALL_I.US,D,20230719,000000,20.49,20.6299,20.38,20.45,20588,0
+ALL_I.US,D,20230720,000000,20.38,20.45,20.24,20.35,12327,0
+ALL_I.US,D,20230721,000000,20.45,20.51,19.86,20.17,191827,0
+ALL_I.US,D,20230724,000000,20.17,20.2799,20.02,20.06,40373,0
+ALL_I.US,D,20230725,000000,20.13,20.1788,19.61,19.85,101427,0
+ALL_I.US,D,20230726,000000,19.95,20.12,19.9301,20,20742,0
+ALL_I.US,D,20230727,000000,20.1,20.26,19.84,19.91,40004,0
+ALL_I.US,D,20230728,000000,20.01,20.07,19.9,19.9965,11537,0
+ALL_I.US,D,20230731,000000,20.07,20.27,20.0664,20.27,20737,0
+ALL_I.US,D,20230801,000000,20.16,20.25,19.91,20.15,10131,0
+ALL_I.US,D,20230802,000000,19.95,20.015,19.8501,19.94,21235,0
+ALL_I.US,D,20230803,000000,19.84,20.03,19.8,19.88,27924,0
+ALL_I.US,D,20230804,000000,19.95,20.02,19.8901,19.97,18247,0
+ALL_I.US,D,20230807,000000,19.97,20.04,19.91,19.98,47078,0
+ALL_I.US,D,20230808,000000,19.9,19.98,19.71,19.8,14932,0
+ALL_I.US,D,20230809,000000,19.84,19.84,19.6,19.65,17026,0
+ALL_I.US,D,20230810,000000,19.75,19.87,19.56,19.68,20293,0
+ALL_I.US,D,20230811,000000,19.52,19.73,19.52,19.67,13360,0
+ALL_I.US,D,20230814,000000,19.61,19.79,19.5508,19.79,37555,0
+ALL_I.US,D,20230815,000000,19.7,19.79,19.6,19.66,13304,0
+ALL_I.US,D,20230816,000000,19.47,19.6206,19.42,19.47,23185,0
+ALL_I.US,D,20230817,000000,19.56,19.62,19.182,19.21,11407,0
+ALL_I.US,D,20230818,000000,19.11,19.25,19.01,19.1,42831,0
+ALL_I.US,D,20230821,000000,19.07,19.07,18.8,18.88,9384,0
+ALL_I.US,D,20230822,000000,18.94,18.95,18.73,18.73,9711,0
+ALL_I.US,D,20230823,000000,18.94,19.08,18.85,18.96,59233,0
+ALL_I.US,D,20230824,000000,18.97,19.09,18.81,18.85,23807,0
+ALL_I.US,D,20230825,000000,18.91,18.9477,18.71,18.85,33954,0
+ALL_I.US,D,20230828,000000,18.94,18.9899,18.83,18.89,12856,0
+ALL_I.US,D,20230829,000000,18.87,19.15,18.87,19.05,56855,0
+ALL_I.US,D,20230830,000000,19.09,19.21,19.03,19.1,33772,0
+ALL_I.US,D,20230831,000000,19.1,19.15,18.98,19.05,82347,0
+ALL_I.US,D,20230901,000000,19.08,19.15,18.92,18.99,36249,0
+ALL_I.US,D,20230905,000000,18.96,18.965,18.78,18.8,39657,0
+ALL_I.US,D,20230906,000000,18.87,18.87,18.66,18.76,15409,0
+ALL_I.US,D,20230907,000000,18.74,18.74,18.47,18.57,126071,0
+ALL_I.US,D,20230908,000000,18.63,18.7121,18.57,18.63,48814,0
+ALL_I.US,D,20230911,000000,18.6543,18.73,18.59,18.63,36224,0
+ALL_I.US,D,20230912,000000,18.67,18.68,18.5401,18.58,39101,0
+ALL_I.US,D,20230913,000000,18.59,18.83,18.52,18.79,38278,0
+ALL_I.US,D,20230914,000000,18.85,18.97,18.7319,18.85,47789,0
+ALL_I.US,D,20230915,000000,18.78,18.94,18.7511,18.79,41973,0
+ALL_I.US,D,20230918,000000,18.81,19.21,18.81,19.18,71137,0
+ALL_I.US,D,20230919,000000,19.15,19.45,19.14,19.31,48851,0
+ALL_I.US,D,20230920,000000,19.39,19.58,19.11,19.24,56078,0
+ALL_I.US,D,20230921,000000,18.98,19.03,18.69,18.89,39164,0
+ALL_I.US,D,20230922,000000,18.98,19.13,18.86,19.04,28114,0
+ALL_I.US,D,20230925,000000,18.89,19.1,18.8601,19,35828,0
+ALL_I.US,D,20230926,000000,18.99,19.08,18.69,18.8472,50066,0
+ALL_I.US,D,20230927,000000,18.97,18.98,18.68,18.84,77042,0
+ALL_I.US,D,20230928,000000,18.62,18.71,18.43,18.63,45206,0
+ALL_I.US,D,20230929,000000,18.7,18.8599,18.31,18.36,111395,0
+ALL_I.US,D,20231002,000000,18.36,18.5243,18.01,18.19,43603,0
+ALL_I.US,D,20231003,000000,18.14,18.14,17.62,17.85,65787,0
+ALL_I.US,D,20231004,000000,17.89,18.07,17.89,18.04,57532,0
+ALL_I.US,D,20231005,000000,18.04,18.04,17.91,18.03,34629,0
+ALL_I.US,D,20231006,000000,17.83,18.05,17.7,17.85,36143,0
+ALL_I.US,D,20231009,000000,17.85,18.114,17.74,18.05,16395,0
+ALL_I.US,D,20231010,000000,18.04,18.2799,18,18.23,33689,0
+ALL_I.US,D,20231011,000000,18.29,18.4299,18.08,18.34,32238,0
+ALL_I.US,D,20231012,000000,18.24,18.26,18.01,18.08,28621,0
+ALL_I.US,D,20231013,000000,18.15,18.15,17.77,17.87,34199,0
+ALL_I.US,D,20231016,000000,18,18.06,17.8,18.01,33211,0
+ALL_I.US,D,20231017,000000,17.88,18.0192,17.64,17.91,36716,0
+ALL_I.US,D,20231018,000000,17.79,17.9,17.6,17.88,44485,0
+ALL_I.US,D,20231019,000000,17.89,17.89,17.65,17.85,39529,0
+ALL_I.US,D,20231020,000000,17.88,18.02,17.5001,17.88,37923,0
+ALL_I.US,D,20231023,000000,17.8,18.0693,17.755,18.01,40843,0
+ALL_I.US,D,20231024,000000,18.08,18.44,18.08,18.44,16692,0
+ALL_I.US,D,20231025,000000,18.44,18.44,18.07,18.4,35383,0
+ALL_I.US,D,20231026,000000,18.4,18.58,18.38,18.56,26986,0
+ALL_I.US,D,20231027,000000,18.5959,18.5993,18.28,18.4,17929,0
+ALL_I.US,D,20231030,000000,18.33,18.39,18.18,18.345,18140,0
+ALL_I.US,D,20231031,000000,18.28,18.4,18.13,18.3,37960,0
+ALL_I.US,D,20231101,000000,18.26,18.65,18.14,18.61,16105,0
+ALL_I.US,D,20231102,000000,18.65,19.3,18.65,19.23,50516,0
+ALL_I.US,D,20231103,000000,19.66,19.66,19.12,19.47,52466,0
+ALL_I.US,D,20231106,000000,19.56,19.75,19.5,19.69,29936,0
+ALL_I.US,D,20231107,000000,19.76,19.79,19.57,19.67,22983,0
+ALL_I.US,D,20231108,000000,19.77,19.91,19.77,19.84,20591,0
+ALL_I.US,D,20231109,000000,19.72,19.88,19.37,19.51,27275,0
+ALL_I.US,D,20231110,000000,19.65,19.65,19.5,19.6,22612,0
+ALL_I.US,D,20231113,000000,19.6,19.869,19.6,19.8,10422,0
+ALL_I.US,D,20231114,000000,20.04,20.355,19.98,20.25,20127,0
+ALL_I.US,D,20231115,000000,20.25,20.31,20.0523,20.21,14990,0
+ALL_I.US,D,20231116,000000,20.34,20.4551,20.16,20.32,16962,0
+ALL_I.US,D,20231117,000000,20.42,20.53,20.3109,20.44,16836,0
+ALL_I.US,D,20231120,000000,20.44,20.56,20.3397,20.49,16131,0
+ALL_I.US,D,20231121,000000,20.49,20.49,20.0302,20.23,31013,0
+ALL_I.US,D,20231122,000000,20.3,20.3,19.75,20.02,22903,0
+ALL_I.US,D,20231124,000000,20.05,20.05,19.9,20.01,6054,0
+ALL_I.US,D,20231127,000000,19.99,20.32,19.83,20.28,23610,0
+ALL_I.US,D,20231128,000000,20.28,20.48,20.145,20.48,28027,0
+ALL_I.US,D,20231129,000000,20.42,21.02,20.42,20.91,22927,0
+ALL_I.US,D,20231130,000000,21.03,21.24,20.92,20.92,72858,0
+ALL_I.US,D,20231201,000000,20.92,21.4,20.92,21.32,19967,0
+ALL_I.US,D,20231204,000000,21.29,21.3,21.02,21.09,15212,0
+ALL_I.US,D,20231205,000000,21.03,21.19,20.95,21.04,16263,0
+ALL_I.US,D,20231206,000000,21.11,21.11,20.65,20.67,17891,0
+ALL_I.US,D,20231207,000000,20.78,21.004,20.55,20.55,29398,0
+ALL_I.US,D,20231208,000000,20.54,20.642,20.2682,20.27,14959,0
+ALL_I.US,D,20231211,000000,20.38,20.38,19.9,20.05,30536,0
+ALL_I.US,D,20231212,000000,20.13,20.14,19.92,20.13,23146,0
+ALL_I.US,D,20231213,000000,20.2,20.68,20.11,20.61,35473,0
+ALL_I.US,D,20231214,000000,20.88,21.1071,20.8,20.87,26402,0
+ALL_I.US,D,20231215,000000,20.88,21.0795,20.76,20.85,17273,0
+ALL_I.US,D,20231218,000000,20.78,20.91,20.52,20.54,69656,0
+ALL_I.US,D,20231219,000000,20.54,20.8,20.54,20.65,39861,0
+ALL_I.US,D,20231220,000000,20.54,20.72,20.45,20.56,118630,0
+ALL_I.US,D,20231221,000000,20.66,20.74,20.54,20.65,19209,0
+ALL_I.US,D,20231222,000000,20.76,20.79,20.69,20.75,14363,0
+ALL_I.US,D,20231226,000000,20.78,21.13,20.73,20.98,37447,0
+ALL_I.US,D,20231227,000000,21.05,21.19,20.8,21.09,52603,0
+ALL_I.US,D,20231228,000000,20.9,20.9,20.51,20.51,29682,0
+ALL_I.US,D,20231229,000000,20.59,20.63,20.14,20.59,77105,0
+ALL_I.US,D,20240102,000000,20.47,20.69,20.08,20.66,116941,0
+ALL_I.US,D,20240103,000000,20.59,20.83,20.5,20.65,33186,0
+ALL_I.US,D,20240104,000000,20.65,20.91,20.65,20.8,48972,0
+ALL_I.US,D,20240105,000000,20.8,21.0294,20.74,20.95,18131,0
+ALL_I.US,D,20240108,000000,20.95,21.34,20.95,21.34,19569,0
+ALL_I.US,D,20240109,000000,21.36,21.49,21.18,21.47,17966,0
+ALL_I.US,D,20240110,000000,21.31,21.61,21.31,21.41,33148,0
+ALL_I.US,D,20240111,000000,21.34,21.6096,21.34,21.48,16359,0
+ALL_I.US,D,20240112,000000,21.6,21.7699,21.46,21.76,16502,0
+ALL_I.US,D,20240116,000000,21.7,22.06,21.57,21.69,62866,0
+ALL_I.US,D,20240117,000000,21.65,21.875,21.62,21.7,16908,0
+ALL_I.US,D,20240118,000000,21.89,21.9284,21.53,21.54,8578,0
+ALL_I.US,D,20240119,000000,21.54,21.9499,21.3836,21.9499,13479,0
+ALL_I.US,D,20240122,000000,22.15,22.8199,21.95,22.03,15887,0
+ALL_I.US,D,20240123,000000,22.14,22.5,22.1,22.28,13236,0
+ALL_I.US,D,20240124,000000,22.47,22.47,22.03,22.31,11738,0
+ALL_I.US,D,20240125,000000,22.4,22.93,22.4,22.88,28596,0
+ALL_I.US,D,20240126,000000,22.73,23.02,22.662,22.905,19083,0
+ALL_I.US,D,20240129,000000,23,23,22.712,22.97,18406,0
+ALL_I.US,D,20240130,000000,22.97,22.97,22.87,22.9,8039,0
+ALL_I.US,D,20240131,000000,22.79,22.9207,22.71,22.71,10248,0
+ALL_I.US,D,20240201,000000,22.87,23.38,22.775,23.28,17249,0
+ALL_I.US,D,20240202,000000,23.12,23.3,23,23.07,17439,0
+ALL_I.US,D,20240205,000000,22.96,23.1799,22.53,22.64,19296,0
+ALL_I.US,D,20240206,000000,22.78,22.94,22.55,22.88,7798,0
+ALL_I.US,D,20240207,000000,22.92,23.405,22.66,23.26,18493,0
+ALL_I.US,D,20240208,000000,22.9,23.54,22.9,23.04,6984,0
+ALL_I.US,D,20240209,000000,23.21,23.2774,23.0364,23.23,18653,0
+ALL_I.US,D,20240212,000000,23.2,23.25,23.2,23.25,18702,0
+ALL_I.US,D,20240213,000000,23,23.05,22.75,22.78,8950,0
+ALL_I.US,D,20240214,000000,22.88,23.24,22.82,22.84,11799,0
+ALL_I.US,D,20240215,000000,23.09,23.09,22.84,22.94,16444,0
+ALL_I.US,D,20240216,000000,22.75,23,22.63,22.64,15024,0
+ALL_I.US,D,20240220,000000,22.75,22.9986,22.75,22.865,10367,0
+ALL_I.US,D,20240221,000000,22.76,22.9688,22.62,22.62,7505,0
+ALL_I.US,D,20240222,000000,22.84,22.9571,22.6443,22.85,6184,0
+ALL_I.US,D,20240223,000000,22.95,23.13,22.83,23.13,10912,0
+ALL_I.US,D,20240226,000000,23,23.1593,22.8,23,16296,0
+ALL_I.US,D,20240227,000000,23.09,23.1999,22.75,22.75,5728,0
+ALL_I.US,D,20240228,000000,22.75,24.39,22.75,24.16,17841,0
+ALL_I.US,D,20240229,000000,23.73,23.96,23.63,23.66,25827,0
+ALL_I.US,D,20240301,000000,23.66,23.9471,23.53,23.53,16520,0
+ALL_I.US,D,20240304,000000,23.48,23.55,23.11,23.21,26354,0
+ALL_I.US,D,20240305,000000,23.13,23.3817,23.12,23.34,6883,0
+ALL_I.US,D,20240306,000000,23.4,23.51,23.25,23.405,13679,0
+ALL_I.US,D,20240307,000000,23.5,23.59,22.69,23.09,19665,0
+ALL_I.US,D,20240308,000000,23.09,23.09,22.87,22.88,13982,0
+ALL_I.US,D,20240311,000000,22.95,23.34,22.68,22.8198,12677,0
+ALL_I.US,D,20240312,000000,22.85,22.85,22.4606,22.76,9392,0
+ALL_I.US,D,20240313,000000,22.8,23.15,22.55,23.01,16214,0
+ALL_I.US,D,20240314,000000,23.11,23.11,22.5395,22.99,12356,0
+ALL_I.US,D,20240315,000000,22.7,22.87,22.4601,22.68,13581,0
+ALL_I.US,D,20240318,000000,22.71,22.71,22.31,22.44,9884,0
+ALL_I.US,D,20240319,000000,22.44,22.63,22.33,22.47,7423,0
+ALL_I.US,D,20240320,000000,22.57,22.64,22.33,22.41,7164,0
+ALL_I.US,D,20240321,000000,22.53,23.05,22.5,23.04,26348,0
+ALL_I.US,D,20240322,000000,23.22,23.22,22.71,22.74,26177,0
+ALL_I.US,D,20240325,000000,22.79,22.9308,22.5213,22.73,8503,0
+ALL_I.US,D,20240326,000000,22.78,22.8904,22.5083,22.65,8608,0
+ALL_I.US,D,20240327,000000,22.49,22.53,22.22,22.53,23671,0
+ALL_I.US,D,20240328,000000,22.56,22.75,22.34,22.67,16528,0
+ALL_I.US,D,20240401,000000,22.67,22.76,22.47,22.68,7211,0
+ALL_I.US,D,20240402,000000,22.63,22.73,22.44,22.615,13098,0
+ALL_I.US,D,20240403,000000,22.6,22.64,22.525,22.53,5086,0
+ALL_I.US,D,20240404,000000,22.6,22.8699,22.35,22.45,13226,0
+ALL_I.US,D,20240405,000000,22.32,22.6699,22.26,22.35,12835,0
+ALL_I.US,D,20240408,000000,22.38,22.44,21.99,22.2374,6298,0
+ALL_I.US,D,20240409,000000,22.31,22.4589,22.03,22.04,8410,0
+ALL_I.US,D,20240410,000000,21.94,21.94,21.2,21.37,17565,0
+ALL_I.US,D,20240411,000000,21.55,21.55,21.18,21.43,14517,0
+ALL_I.US,D,20240412,000000,21.43,21.49,21.15,21.37,13984,0
+ALL_I.US,D,20240415,000000,21.37,21.37,20.7,20.77,16991,0
+ALL_I.US,D,20240416,000000,20.75,20.9,20.6,20.81,38354,0
+ALL_I.US,D,20240417,000000,20.95,21.3088,20.84,21.05,16792,0
+ALL_I.US,D,20240418,000000,20.93,21.07,20.8603,20.88,6819,0
+ALL_I.US,D,20240419,000000,21.04,21.07,20.9,20.95,3232,0
+ALL_I.US,D,20240422,000000,21.03,21.28,21.03,21.225,8068,0
+ALL_I.US,D,20240423,000000,21.21,21.64,21.2042,21.59,8110,0
+ALL_I.US,D,20240424,000000,21.64,21.6699,21.25,21.4751,4535,0
+ALL_I.US,D,20240425,000000,21.39,21.4399,20.83,21.12,12340,0
+ALL_I.US,D,20240426,000000,21.13,21.34,21.0603,21.13,8452,0
+ALL_I.US,D,20240429,000000,21.15,21.5699,21.0751,21.1,12689,0
+ALL_I.US,D,20240430,000000,21.08,21.25,20.65,20.74,16661,0
+ALL_I.US,D,20240501,000000,20.96,21.08,20.71,21.08,11824,0
+ALL_I.US,D,20240502,000000,20.89,21.256,20.89,21.0418,7154,0
+ALL_I.US,D,20240503,000000,21.23,21.3,21.1895,21.261,8017,0
+ALL_I.US,D,20240506,000000,21.43,21.53,21.3096,21.505,8330,0
+ALL_I.US,D,20240507,000000,21.56,21.6,21.41,21.49,8681,0
+ALL_I.US,D,20240508,000000,21.33,21.589,20.99,21.18,17005,0
+ALL_I.US,D,20240509,000000,21.11,21.23,21.05,21.06,14766,0
+ALL_I.US,D,20240510,000000,21,21.2999,20.97,21.28,19401,0
+ALL_I.US,D,20240513,000000,21.32,21.63,21.045,21.63,20203,0
+ALL_I.US,D,20240514,000000,21.44,21.6599,21.28,21.39,15296,0
+ALL_I.US,D,20240515,000000,21.5,21.67,21.35,21.45,50167,0
+ALL_I.US,D,20240516,000000,21.52,21.52,21.2963,21.38,15768,0
+ALL_I.US,D,20240517,000000,21.28,21.4,21.13,21.21,11049,0
+ALL_I.US,D,20240520,000000,21.17,21.4,21.17,21.39,11907,0
+ALL_I.US,D,20240521,000000,21.46,21.47,21.3,21.3,13797,0
+ALL_I.US,D,20240522,000000,21.35,21.44,21.2,21.2,10332,0
+ALL_I.US,D,20240523,000000,21.22,21.23,20.81,20.84,20024,0
+ALL_I.US,D,20240524,000000,20.99,21.1494,20.85,21.007,15911,0
+ALL_I.US,D,20240528,000000,21.18,21.2,20.65,20.665,16812,0
+ALL_I.US,D,20240529,000000,20.54,20.66,20.3,20.5,21827,0
+ALL_I.US,D,20240530,000000,20.57,20.71,20.5001,20.63,12679,0
+ALL_I.US,D,20240531,000000,20.66,20.9189,20.66,20.67,9654,0
+ALL_I.US,D,20240603,000000,20.72,21.1483,20.72,20.98,12717,0
+ALL_I.US,D,20240604,000000,20.93,21.04,20.7601,21.02,28273,0
+ALL_I.US,D,20240605,000000,21.1,21.1,20.85,21.05,10515,0
+ALL_I.US,D,20240606,000000,20.95,21.2,20.95,21.13,17107,0
+ALL_I.US,D,20240607,000000,21.06,21.1,21.02,21.07,14557,0
+ALL_I.US,D,20240610,000000,21.08,21.14,20.57,20.61,63699,0
+ALL_I.US,D,20240611,000000,20.65,20.6785,20.51,20.63,23031,0
+ALL_I.US,D,20240612,000000,20.83,21.02,20.6801,20.93,40884,0
+ALL_I.US,D,20240613,000000,20.93,21.03,20.82,21.01,24582,0
+ALL_I.US,D,20240614,000000,21.05,21.05,20.78,20.84,15667,0
+ALL_I.US,D,20240617,000000,20.72,20.9,20.694,20.86,20377,0
+ALL_I.US,D,20240618,000000,20.78,21.01,20.76,20.85,51283,0
+ALL_I.US,D,20240620,000000,20.74,20.96,20.62,20.72,34194,0
+ALL_I.US,D,20240621,000000,20.7,20.8593,20.67,20.78,11966,0
+ALL_I.US,D,20240624,000000,20.72,20.895,20.71,20.79,21752,0
+ALL_I.US,D,20240625,000000,20.86,21.02,20.72,21,46983,0
+ALL_I.US,D,20240626,000000,20.92,21.02,20.86,20.94,55852,0
+ALL_I.US,D,20240627,000000,20.94,21.04,20.65,20.73,55751,0
+ALL_I.US,D,20240628,000000,20.5,20.5698,20.19,20.27,269215,0
+ALL_I.US,D,20240701,000000,20.27,20.4499,20.12,20.22,31468,0
+ALL_I.US,D,20240702,000000,20.23,20.47,20.23,20.47,17613,0
+ALL_I.US,D,20240703,000000,20.4587,20.66,20.4587,20.66,15543,0
+ALL_I.US,D,20240705,000000,20.74,20.74,20.61,20.71,13666,0
+ALL_I.US,D,20240708,000000,20.67,20.72,20.53,20.59,24995,0
+ALL_I.US,D,20240709,000000,20.5,20.58,20.39,20.39,11965,0
+ALL_I.US,D,20240710,000000,20.48,20.56,20.44,20.4602,24990,0
+ALL_I.US,D,20240711,000000,20.62,20.845,20.62,20.82,22380,0
+ALL_I.US,D,20240712,000000,20.86,21.1434,20.85,21,22882,0
+ALL_I.US,D,20240715,000000,20.99,21.04,20.81,21.01,47421,0
+ALL_I.US,D,20240716,000000,21.01,21.0899,20.86,21,17362,0
+ALL_I.US,D,20240717,000000,21,21,20.94,20.98,21497,0
+ALL_I.US,D,20240718,000000,20.94,21.11,20.93,20.98,53520,0
+ALL_I.US,D,20240719,000000,20.91,21.14,20.91,21.04,18213,0
+ALL_I.US,D,20240722,000000,21.04,21.17,20.8401,21.05,18794,0
+ALL_I.US,D,20240723,000000,21.09,21.09,20.88,20.99,24021,0
+ALL_I.US,D,20240724,000000,20.85,20.95,20.64,20.72,35969,0
+ALL_I.US,D,20240725,000000,20.79,20.95,20.53,20.73,41224,0
+ALL_I.US,D,20240726,000000,20.82,20.88,20.71,20.85,12968,0
+ALL_I.US,D,20240729,000000,20.86,20.9797,20.68,20.79,12583,0
+ALL_I.US,D,20240730,000000,20.85,20.92,20.77,20.85,25434,0
+ALL_I.US,D,20240731,000000,20.87,20.9599,20.74,20.92,27203,0
+ALL_I.US,D,20240801,000000,20.92,21.12,20.835,21.12,23220,0
+ALL_I.US,D,20240802,000000,21.09,21.24,20.8628,21.23,21617,0
+ALL_I.US,D,20240805,000000,20.94,21.12,20.7,20.88,18535,0
+ALL_I.US,D,20240806,000000,20.93,21.09,20.76,21.09,18240,0
+ALL_I.US,D,20240807,000000,20.92,21.19,20.91,20.97,31065,0
+ALL_I.US,D,20240808,000000,21.12,21.12,20.91,21.09,15466,0
+ALL_I.US,D,20240809,000000,21.16,21.16,20.955,20.99,8929,0
+ALL_I.US,D,20240812,000000,21.02,21.07,20.89,20.95,13804,0
+ALL_I.US,D,20240813,000000,21,21.14,20.93,21.14,13132,0
+ALL_I.US,D,20240814,000000,21.19,21.41,21.19,21.39,23813,0
+ALL_I.US,D,20240815,000000,21.37,21.4399,21.1856,21.37,18983,0
+ALL_I.US,D,20240816,000000,21.27,21.63,21.27,21.59,33785,0
+ALL_I.US,D,20240819,000000,21.58,21.82,21.515,21.79,14300,0
+ALL_I.US,D,20240820,000000,21.72,22,21.72,21.94,12225,0
+ALL_I.US,D,20240821,000000,21.88,22.15,21.88,22.13,12993,0
+ALL_I.US,D,20240822,000000,22.07,22.08,21.94,22.02,15061,0
+ALL_I.US,D,20240823,000000,22.02,22.3,21.9719,22.29,13017,0
+ALL_I.US,D,20240826,000000,22.26,22.38,22.16,22.3,22965,0
+ALL_I.US,D,20240827,000000,22.14,22.38,22.14,22.38,16061,0
+ALL_I.US,D,20240828,000000,22.22,22.55,22.22,22.55,13694,0
+ALL_I.US,D,20240829,000000,22.47,22.63,22.47,22.6,14561,0
+ALL_I.US,D,20240830,000000,22.49,22.6376,22.13,22.2,87868,0
+ALL_I.US,D,20240903,000000,22.24,22.3219,22.14,22.24,11862,0
+ALL_I.US,D,20240904,000000,22.21,22.85,22.21,22.85,40130,0
+ALL_I.US,D,20240905,000000,22.9,23.16,22.81,22.98,48113,0
+ALL_I.US,D,20240906,000000,23.06,23.06,22.69,22.85,30383,0
+ALL_I.US,D,20240909,000000,22.81,23.14,22.81,23.14,16998,0
+ALL_I.US,D,20240910,000000,23.03,23.29,22.98,23.29,20148,0
+ALL_I.US,D,20240911,000000,23.2,23.55,23.2,23.45,20592,0
+ALL_I.US,D,20240912,000000,23.3298,23.69,23.3298,23.69,27307,0
+ALL_I.US,D,20240913,000000,23.75,23.9,23.55,23.9,22708,0
+ALL_I.US,D,20240916,000000,23.76,23.95,23.76,23.95,21303,0
+ALL_I.US,D,20240917,000000,23.84,24.06,23.78,23.97,27240,0
+ALL_I.US,D,20240918,000000,24.01,24.1,23.875,24,21848,0
+ALL_I.US,D,20240919,000000,24.03,24.1899,23.82,24.09,30451,0
+ALL_I.US,D,20240920,000000,23.99,24.25,23.95,24.07,20995,0
+ALL_I.US,D,20240923,000000,24.03,24.15,24,24.13,23614,0
+ALL_I.US,D,20240924,000000,24.01,24.3,23.9201,24.2,30133,0
+ALL_I.US,D,20240925,000000,24.28,24.42,24.21,24.41,23251,0
+ALL_I.US,D,20240926,000000,24.39,24.49,24.28,24.38,24250,0
+ALL_I.US,D,20240927,000000,24.39,24.47,24.33,24.39,73834,0
+ALL_I.US,D,20240930,000000,24.02,24.23,23.74,23.74,293418,0
+ALL_I.US,D,20241001,000000,23.74,23.76,23.57,23.57,71688,0
+ALL_I.US,D,20241002,000000,23.48,23.6699,23.48,23.51,26151,0
+ALL_I.US,D,20241003,000000,23.51,23.6,23.41,23.4249,26135,0
+ALL_I.US,D,20241004,000000,23.35,23.35,23.15,23.21,31863,0
+ALL_I.US,D,20241007,000000,23.16,23.22,22.89,23.03,33626,0
+ALL_I.US,D,20241008,000000,22.93,23.2499,22.93,23.14,12463,0
+ALL_I.US,D,20241009,000000,23.15,23.26,23.066,23.095,14862,0
+ALL_I.US,D,20241010,000000,23.09,23.095,23,23.06,10302,0
+ALL_I.US,D,20241011,000000,22.97,23.27,22.97,23.2,20406,0
+ALL_I.US,D,20241014,000000,23.11,23.32,23.11,23.24,9647,0
+ALL_I.US,D,20241015,000000,23.4,23.4445,23.21,23.29,33943,0
+ALL_I.US,D,20241016,000000,23.21,23.3891,23.21,23.26,13056,0
+ALL_I.US,D,20241017,000000,23.2,23.296,23.05,23.25,14784,0
+ALL_I.US,D,20241018,000000,23.1,23.4,23.1,23.23,5372,0
+ALL_I.US,D,20241021,000000,23.13,23.19,22.52,22.85,42910,0
+ALL_I.US,D,20241022,000000,22.85,22.88,22.6,22.84,22838,0
+ALL_I.US,D,20241023,000000,22.67,22.72,22.39,22.41,28274,0
+ALL_I.US,D,20241024,000000,22.43,22.55,22.29,22.5,31958,0
+ALL_I.US,D,20241025,000000,22.56,22.62,22.24,22.34,28771,0
+ALL_I.US,D,20241028,000000,22.34,22.42,22.21,22.28,13447,0
+ALL_I.US,D,20241029,000000,22.1,22.21,22.02,22.07,17781,0
+ALL_I.US,D,20241030,000000,22.26,22.26,21.965,22.02,19255,0
+ALL_I.US,D,20241031,000000,21.91,22.035,21.8,21.8,37137,0
+ALL_I.US,D,20241101,000000,21.89,22.08,21.67,21.75,13920,0
+ALL_I.US,D,20241104,000000,21.77,22.11,21.69,22.03,18783,0
+ALL_I.US,D,20241105,000000,21.89,22.35,21.89,22.260285,30260,0
+ALL_I.US,D,20241106,000000,22,22,21.8,21.84,14338,0
+ALL_I.US,D,20241107,000000,21.9,22.06,21.8245,22,23080,0
+ALL_I.US,D,20241108,000000,22.08,22.33,22.08,22.28,18961,0
+ALL_I.US,D,20241111,000000,22.25,22.3094,21.86,21.89,18549,0
+ALL_I.US,D,20241112,000000,21.92869,21.92869,21.4,21.41,34283,0
+ALL_I.US,D,20241113,000000,21.6,21.65,21.26,21.35,53256,0
+ALL_I.US,D,20241114,000000,21.395,21.395,21.2,21.2,26304,0
+ALL_I.US,D,20241115,000000,21.22,21.22,21.0501,21.15,19027,0
+ALL_I.US,D,20241118,000000,21.02,21.32,21.02,21.05,42559,0
+ALL_I.US,D,20241119,000000,21.115,21.1216,20.85,20.9,23749,0
+ALL_I.US,D,20241120,000000,20.86,20.86,20.66,20.78,36977,0
+ALL_I.US,D,20241121,000000,20.9,21.1149,20.79,20.91,18772,0
+ALL_I.US,D,20241122,000000,21,21.096,20.94,20.96,26911,0
+ALL_I.US,D,20241125,000000,21.29,21.29,21.01,21.09,26498,0
+ALL_I.US,D,20241126,000000,21.08,21.08,20.8,20.81,25303,0
+ALL_I.US,D,20241127,000000,20.9,21.0299,20.87,20.87,29483,0
+ALL_I.US,D,20241129,000000,20.92,21.26,20.92,21.18,40527,0
+ALL_I.US,D,20241202,000000,21.21,21.21,20.92,20.97,29843,0
+ALL_I.US,D,20241203,000000,21.02,21.02,20.78,20.81,65341,0
+ALL_I.US,D,20241204,000000,20.82,20.9595,20.77,20.93,25047,0
+ALL_I.US,D,20241205,000000,20.9,21.07,20.8768,20.99,24220,0
+ALL_I.US,D,20241206,000000,21.1,21.16,20.9,20.95,31012,0
+ALL_I.US,D,20241209,000000,20.991,21.01,20.8,20.84,30303,0
+ALL_I.US,D,20241210,000000,20.76,21,20.76,20.94,60620,0
+ALL_I.US,D,20241211,000000,21.09,21.18,20.98,21.06,35886,0
+ALL_I.US,D,20241212,000000,20.9483,21.14,20.92,21.06,58822,0
+ALL_I.US,D,20241213,000000,21.003,21.141,20.85,20.85,37430,0
+ALL_I.US,D,20241216,000000,20.9722,21,20.74,20.86,30375,0
+ALL_I.US,D,20241217,000000,20.861,20.98,20.77,20.89,33174,0
+ALL_I.US,D,20241218,000000,20.8899,21.01,20.5,20.52,95730,0
+ALL_I.US,D,20241219,000000,20.4,20.561,20.25,20.46,54340,0
+ALL_I.US,D,20241220,000000,20.41,20.6819,20.41,20.5,28449,0
+ALL_I.US,D,20241223,000000,20.56,20.6094,20.3,20.3,20269,0
+ALL_I.US,D,20241224,000000,20.4,20.54,20.2501,20.36,32092,0
+ALL_I.US,D,20241226,000000,20.25,20.5201,20.12,20.45,57106,0
+ALL_I.US,D,20241227,000000,20.3,20.47,20.1,20.24,40419,0
+ALL_I.US,D,20241230,000000,20.295,20.3872,20.15,20.38,41027,0
+ALL_I.US,D,20241231,000000,19.97,20.57,19.97,20.57,95814,0
+ALL_I.US,D,20250102,000000,20.67,21.01,20.55,20.88,16133,0
+ALL_I.US,D,20250103,000000,21,21.27,20.87,21.14,22529,0
+ALL_I.US,D,20250106,000000,21.19,21.19,20.84,20.98,12459,0
+ALL_I.US,D,20250107,000000,20.95,20.95,20.52,20.69,24546,0
+ALL_I.US,D,20250108,000000,20.5504,20.6699,20.517,20.65,25529,0
+ALL_I.US,D,20250110,000000,20.03,20.5,19.86,19.9,71368,0
+ALL_I.US,D,20250113,000000,19.81,19.9099,19.58,19.63,30682,0
+ALL_I.US,D,20250114,000000,19.67,19.8199,19.5601,19.76,22626,0
+ALL_I.US,D,20250115,000000,20.135,20.29,20.0301,20.28,42403,0
+ALL_I.US,D,20250116,000000,20.285,20.6899,20.1987,20.43,74667,0
+ALL_I.US,D,20250117,000000,20.4,20.71,20.38,20.39,26969,0
+ALL_I.US,D,20250121,000000,20.63,20.84,20.51,20.84,25245,0
+ALL_I.US,D,20250122,000000,20.7324,20.7999,20.58,20.71,15984,0
+ALL_I.US,D,20250123,000000,20.615,20.7,20.53,20.7,25751,0
+ALL_I.US,D,20250124,000000,20.62,20.9,20.6101,20.76,18499,0
+ALL_I.US,D,20250127,000000,20.8999,21.13,20.67,21.09,31715,0
+ALL_I.US,D,20250128,000000,20.9,21.1299,20.86,21.06,43393,0
+ALL_I.US,D,20250129,000000,21.12,21.12,20.83,20.87,19550,0
+ALL_I.US,D,20250130,000000,21.029,21.165,20.93,21.12,12435,0
+ALL_I.US,D,20250131,000000,21.09,21.14,20.47,20.51,127452,0
+ALL_I.US,D,20250203,000000,20.54,20.8699,20.33,20.39,46029,0
+ALL_I.US,D,20250204,000000,20.3295,20.4499,20.28,20.4,22965,0
+ALL_I.US,D,20250205,000000,20.53,20.6299,20.48,20.6,10763,0
+ALL_I.US,D,20250206,000000,20.5226,20.7099,20.42,20.59,12048,0
+ALL_I.US,D,20250207,000000,20.5,20.513,20.35,20.47,12578,0
+ALL_I.US,D,20250210,000000,20.44,20.6199,20.42,20.53,16858,0
+ALL_I.US,D,20250211,000000,20.5,20.57,20.41,20.54,11734,0
+ALL_I.US,D,20250212,000000,20.17,20.4199,20.1622,20.35,11756,0
+ALL_I.US,D,20250213,000000,20.41,20.5567,20.41,20.53,13171,0
+ALL_I.US,D,20250214,000000,20.62,20.6899,20.57,20.63,18401,0
+ALL_I.US,D,20250218,000000,20.545,20.63,20.43,20.5,19607,0
+ALL_I.US,D,20250219,000000,20.5075,20.6,20.24,20.43,20380,0
+ALL_I.US,D,20250220,000000,20.4405,20.4956,20.2911,20.37,18473,0
+ALL_I.US,D,20250221,000000,20.4338,20.5,20.29,20.39,18078,0
+ALL_I.US,D,20250224,000000,20.43,20.5,20.3208,20.42,21491,0
+ALL_I.US,D,20250225,000000,20.46,20.73,20.45,20.73,32821,0
+ALL_I.US,D,20250226,000000,20.638,20.74,20.59,20.69,13733,0
+ALL_I.US,D,20250227,000000,20.61,20.6996,20.61,20.63,17901,0
+ALL_I.US,D,20250228,000000,20.7299,20.73,20.6,20.65,14912,0
+ALL_I.US,D,20250303,000000,20.65,20.78,20.62,20.72,32212,0
+ALL_I.US,D,20250304,000000,20.5518,20.63,20.47,20.53,20705,0
+ALL_I.US,D,20250305,000000,20.635,20.68,20.44,20.485,6148,0
+ALL_I.US,D,20250306,000000,20.5299,20.5299,20.34,20.41,11663,0
+ALL_I.US,D,20250307,000000,20.44,20.494,20.22,20.31,24492,0
+ALL_I.US,D,20250310,000000,20.3,20.33,19.95,20.22,32856,0
+ALL_I.US,D,20250311,000000,20.135,20.2,20.06,20.19,16221,0
+ALL_I.US,D,20250312,000000,20.205,20.37,20.12,20.27,27396,0
+ALL_I.US,D,20250313,000000,20.29,20.32,20.2,20.29,20049,0
+ALL_I.US,D,20250314,000000,20.335,20.38,20.28,20.36,13966,0
+ALL_I.US,D,20250317,000000,20.39,20.54,20.36,20.54,10433,0
+ALL_I.US,D,20250318,000000,20.4959,20.5899,20.34,20.46,18205,0
+ALL_I.US,D,20250319,000000,20.48,20.54,20.4,20.52,12950,0
+ALL_I.US,D,20250320,000000,20.46,20.5156,20.36,20.42,13493,0
+ALL_I.US,D,20250321,000000,20.361,20.4684,20.3,20.456,11056,0
+ALL_I.US,D,20250324,000000,20.3804,20.5049,20.29,20.33,22251,0
+ALL_I.US,D,20250325,000000,20.39,20.42,20.2801,20.39,21709,0
+ALL_I.US,D,20250326,000000,20.376,20.38,20.13,20.19,22289,0
+ALL_I.US,D,20250327,000000,20.155,20.24,20.01,20.07,17717,0
+ALL_I.US,D,20250328,000000,20.2099,20.2099,19.8,19.92,20115,0
+ALL_I.US,D,20250331,000000,19.63,19.65,19.43,19.45,73653,0
+ALL_I.US,D,20250401,000000,20.15,20.15,19.4,19.53,22652,0
+ALL_I.US,D,20250402,000000,19.52,19.64,19.38,19.63,33880,0
+ALL_I.US,D,20250403,000000,19.5299,19.5299,19.01,19.31,51648,0
+ALL_I.US,D,20250404,000000,19.21,19.41,18.8641,19.41,34205,0
+ALL_I.US,D,20250407,000000,19.103,19.55,18.7,19.11,39277,0
+ALL_I.US,D,20250408,000000,19.3833,19.4905,18.97,19.0499,25643,0
+ALL_I.US,D,20250409,000000,18.98,19.3612,18.72,19.31,26851,0
+ALL_I.US,D,20250410,000000,19.1988,19.2899,18.76,18.83,28260,0
+ALL_I.US,D,20250411,000000,18.9199,18.92,18.5655,18.72,22345,0
+ALL_I.US,D,20250414,000000,18.7318,18.9599,18.6801,18.85,39088,0
+ALL_I.US,D,20250415,000000,18.79,18.96,18.79,18.8987,20172,0
+ALL_I.US,D,20250416,000000,18.925,19.08,18.86,19.0061,22203,0
+ALL_I.US,D,20250417,000000,19,19.1787,18.9501,19.14,17456,0
+ALL_I.US,D,20250421,000000,18.82,19.07,18.82,18.99,25804,0
+ALL_I.US,D,20250422,000000,19.1686,19.2178,18.989,19.145,23777,0
+ALL_I.US,D,20250423,000000,19.3786,19.45,19.3,19.38,12679,0
+ALL_I.US,D,20250424,000000,19.23,19.5135,19.23,19.49,26306,0
+ALL_I.US,D,20250425,000000,19.3836,19.47,19.33,19.42,9399,0
+ALL_I.US,D,20250428,000000,19.5,19.5,19.3271,19.5,21343,0
+ALL_I.US,D,20250429,000000,19.49,19.5299,19.37,19.47,21875,0
+ALL_I.US,D,20250430,000000,19.34,19.4199,19.26,19.29,8266,0
+ALL_I.US,D,20250501,000000,19.26,19.375,18.93,19.1,46200,0
+ALL_I.US,D,20250502,000000,19.193,19.3271,19.0635,19.26,23319,0
+ALL_I.US,D,20250505,000000,19.2,19.26,19.1,19.18,28381,0
+ALL_I.US,D,20250506,000000,19.2,19.25,19.1,19.215,26115,0
+ALL_I.US,D,20250507,000000,19.3378,19.3874,19.1844,19.26,21691,0
+ALL_I.US,D,20250508,000000,19.305,19.3722,19.22,19.22,13926,0
+ALL_I.US,D,20250509,000000,19.245,19.28,19.24,19.24,31425,0
+ALL_I.US,D,20250512,000000,19.3509,19.4375,19.25,19.26,39888,0
+ALL_I.US,D,20250513,000000,19.29,19.3,19.19,19.26,30292,0
+ALL_I.US,D,20250514,000000,19.26,19.2946,19.16,19.18,29661,0
+ALL_I.US,D,20250515,000000,19.23,19.34,19.05,19.215,23828,0
+ALL_I.US,D,20250516,000000,19.26,19.28,19.15,19.22,24111,0
+ALL_I.US,D,20250519,000000,19.07,19.32,19.0437,19.32,28983,0
+ALL_I.US,D,20250520,000000,19.27,19.47,19.235,19.41,24716,0
+ALL_I.US,D,20250521,000000,19.35,19.35,18.95,18.95,27494,0
+ALL_I.US,D,20250522,000000,19.1185,19.1185,18.85,18.93,38342,0
+ALL_I.US,D,20250523,000000,18.86,18.96,18.8104,18.96,16319,0
+ALL_I.US,D,20250527,000000,19.11,19.15,19.01,19.15,14040,0
+ALL_I.US,D,20250528,000000,19.16,19.16,19.0101,19.08,25789,0
+ALL_I.US,D,20250529,000000,19.1036,19.1911,19.0504,19.0556,13480,0
+ALL_I.US,D,20250530,000000,19.035,19.21,18.89,18.97,65798,0
+ALL_I.US,D,20250602,000000,19.1284,19.1284,18.89,19.08,24437,0
+ALL_I.US,D,20250603,000000,19.16,19.206,19.09,19.14,33288,0
+ALL_I.US,D,20250604,000000,19.15,19.25,19.15,19.22,20499,0
+ALL_I.US,D,20250605,000000,19.28,19.37,19.2394,19.32,32736,0
+ALL_I.US,D,20250606,000000,19.34,19.36,19.16,19.2083,32907,0
+ALL_I.US,D,20250609,000000,19.2,19.35,19.19,19.35,22553,0
+ALL_I.US,D,20250610,000000,19.35,19.4058,19.3113,19.4,16588,0
+ALL_I.US,D,20250611,000000,19.4188,19.51,19.35,19.38,84091,0
+ALL_I.US,D,20250612,000000,19.41,19.45,19.27,19.33,10947,0
+ALL_I.US,D,20250613,000000,19.2045,19.29,19.0707,19.16,20162,0
+ALL_I.US,D,20250616,000000,19.2826,19.36,19.09,19.13,67375,0
+ALL_I.US,D,20250617,000000,19.1,19.15,18.9871,19.01,14812,0
+ALL_I.US,D,20250618,000000,19.0702,19.1,19.02,19.02,18622,0
+ALL_I.US,D,20250620,000000,19.068,19.15,19.06,19.06,10368,0
+ALL_I.US,D,20250623,000000,19.125,19.14,19.03,19.1,24891,0
+ALL_I.US,D,20250624,000000,19.16,19.3,19.15,19.275,17738,0
+ALL_I.US,D,20250625,000000,19.25,19.33,19.2208,19.29,62408,0
+ALL_I.US,D,20250626,000000,19.33,19.45,19.3,19.45,24286,0
+ALL_I.US,D,20250627,000000,19.2901,19.53,19.2901,19.37,33889,0
+ALL_I.US,D,20250630,000000,19.14,19.1508,19.01,19.06,82535,0
+ALL_I.US,D,20250701,000000,19.045,19.27,19.045,19.21,31627,0
+ALL_I.US,D,20250702,000000,19.08,19.37,19.07,19.3576,31238,0
+ALL_I.US,D,20250703,000000,19.4117,19.49,19.27,19.49,12021,0
+ALL_I.US,D,20250707,000000,19.44,19.5,19.33,19.41,30141,0
+ALL_I.US,D,20250708,000000,19.45,19.57,19.36,19.53,18034,0
+ALL_I.US,D,20250709,000000,19.61,19.69,19.51,19.65,26137,0
+ALL_I.US,D,20250710,000000,19.6082,19.74,19.56,19.72,28852,0
+ALL_I.US,D,20250711,000000,19.7499,19.7499,19.5001,19.52,21770,0
+ALL_I.US,D,20250714,000000,19.65,19.65,19.36,19.4,33647,0
+ALL_I.US,D,20250715,000000,19.435,19.52,19.28,19.31,22771,0
+ALL_I.US,D,20250716,000000,19.43,19.43,19.19,19.23,13945,0
+ALL_I.US,D,20250717,000000,19.285,19.43,19.2101,19.4001,14737,0
+ALL_I.US,D,20250718,000000,19.4377,19.4697,19.3801,19.4,6898,0
+ALL_I.US,D,20250721,000000,19.5,19.6,19.43,19.46,15784,0
+ALL_I.US,D,20250722,000000,19.5899,19.5899,19.4,19.4621,5674,0
+ALL_I.US,D,20250723,000000,19.45,19.5139,19.27,19.4,11360,0
+ALL_I.US,D,20250724,000000,19.3,19.53,18.86,19.42,14435,0
+ALL_I.US,D,20250725,000000,19.52,19.5378,19.3201,19.45,14967,0
+ALL_I.US,D,20250728,000000,19.4163,19.45,19.36,19.44,16118,0
+ALL_I.US,D,20250729,000000,19.47,19.55,19.42,19.5,14615,0
+ALL_I.US,D,20250730,000000,19.521,19.6159,19.44,19.52,17618,0
+ALL_I.US,D,20250731,000000,19.548,19.7999,19.51,19.72,30620,0
+ALL_I.US,D,20250801,000000,19.55,19.9348,19.55,19.7501,16055,0
+ALL_I.US,D,20250804,000000,19.95,20.1899,19.78,20,23643,0
+ALL_I.US,D,20250805,000000,20.1999,20.1999,19.9,19.97,11262,0
+ALL_I.US,D,20250806,000000,20.03,20.14,19.8801,20.07,80232,0
+ALL_I.US,D,20250807,000000,19.97,20.17,19.97,19.9847,28391,0
+ALL_I.US,D,20250808,000000,20.0675,20.13,19.98,20.08,16511,0
+ALL_I.US,D,20250811,000000,20.12,20.21,20.04,20.13,17931,0
+ALL_I.US,D,20250812,000000,20.08,20.25,20.07,20.25,18566,0
+ALL_I.US,D,20250813,000000,20.33,20.3899,20.19,20.3,39742,0
+ALL_I.US,D,20250814,000000,20.24,20.3,20.12,20.215,28989,0
+ALL_I.US,D,20250815,000000,20.29,20.31,20.21,20.2505,16360,0
+ALL_I.US,D,20250818,000000,20.2632,20.4,20.25,20.32,27578,0
+ALL_I.US,D,20250819,000000,20.3995,20.45,20.26,20.44,8790,0
+ALL_I.US,D,20250820,000000,20.3889,20.46,20.3889,20.45,9256,0
+ALL_I.US,D,20250821,000000,20.4246,20.46,20.27,20.3,17978,0
+ALL_I.US,D,20250822,000000,20.388,20.63,20.3,20.52,20337,0
+ALL_I.US,D,20250825,000000,20.56,20.67,20.5,20.565,12007,0
+ALL_I.US,D,20250826,000000,20.58,20.72,20.3,20.64,31314,0
+ALL_I.US,D,20250827,000000,20.46,20.58,20.41,20.45,24039,0
+ALL_I.US,D,20250828,000000,20.592,20.592,20.45,20.475,10022,0
+ALL_I.US,D,20250829,000000,20.42,20.6079,20.17,20.21,60430,0
+ALL_I.US,D,20250902,000000,20.24,20.3749,20.11,20.1825,6641,0
+ALL_I.US,D,20250903,000000,20.16,20.55,20.16,20.415,42897,0
+ALL_I.US,D,20250904,000000,20.5947,20.67,20.55,20.67,12564,0
+ALL_I.US,D,20250905,000000,20.8714,21.03,20.55,21,32283,0
+ALL_I.US,D,20250908,000000,21.1,21.67,21.0101,21.27,44659,0
+ALL_I.US,D,20250909,000000,21.29,21.42,21.21,21.42,31412,0
+ALL_I.US,D,20250910,000000,21.32,21.6752,21.32,21.65,31786,0
+ALL_I.US,D,20250911,000000,21.7685,21.8299,21.4087,21.82,33744,0
+ALL_I.US,D,20250912,000000,21.7501,21.86,21.72,21.86,30354,0
+ALL_I.US,D,20250915,000000,21.959,22.0296,21.88,21.93,17964,0
+ALL_I.US,D,20250916,000000,21.93,22.05,21.83,21.94,40560,0
+ALL_I.US,D,20250917,000000,22,22.011,21.7095,21.81,37071,0
+ALL_I.US,D,20250918,000000,21.66,21.75,21.64,21.7,21834,0
+ALL_I.US,D,20250919,000000,21.61,21.78,21.61,21.74,19025,0
+ALL_I.US,D,20250922,000000,21.75,21.81,21.52,21.56,33849,0
+ALL_I.US,D,20250923,000000,21.571,21.6899,21.37,21.46,20747,0
+ALL_I.US,D,20250924,000000,21.4826,21.49,21.15,21.185,35068,0
+ALL_I.US,D,20250925,000000,21.18,21.245,20.89,20.97,34049,0
+ALL_I.US,D,20250926,000000,20.97,21.11,20.82,21.05,18979,0
+ALL_I.US,D,20250929,000000,21.1,21.18,21.05,21.18,24311,0
+ALL_I.US,D,20250930,000000,20.94,20.94,20.69,20.83,90016,0
+ALL_I.US,D,20251001,000000,20.85,21.08,20.795,21.03,89866,0
+ALL_I.US,D,20251002,000000,21.03,21.08,20.82,20.96,17400,0
+ALL_I.US,D,20251003,000000,20.94,21.15,20.85,20.99,34507,0
+ALL_I.US,D,20251006,000000,20.87,20.9996,20.829,20.95,13007,0
+ALL_I.US,D,20251007,000000,20.87,21.03,20.75,20.79,11684,0
+ALL_I.US,D,20251008,000000,20.75,20.9167,20.62,20.76,18662,0
+ALL_I.US,D,20251009,000000,20.74,20.76,20.5129,20.64,11830,0
+ALL_I.US,D,20251010,000000,20.6052,20.7799,20.35,20.37,17627,0
+ALL_I.US,D,20251013,000000,20.4,20.5202,20.4,20.46,2384,0
+ALL_I.US,D,20251014,000000,20.46,20.6,20.33,20.57,13888,0
+ALL_I.US,D,20251015,000000,20.68,20.75,20.5566,20.69,24236,0
+ALL_I.US,D,20251016,000000,20.67,20.79,20.35,20.39,42916,0
+ALL_I.US,D,20251017,000000,20.42,20.4899,20.39,20.44,20041,0
+ALL_I.US,D,20251020,000000,20.56,20.64,20.4401,20.57,14255,0
+ALL_I.US,D,20251021,000000,20.5888,20.72,20.5888,20.63,8625,0
+ALL_I.US,D,20251022,000000,20.63,20.68,20.46,20.51,80593,0
+ALL_I.US,D,20251023,000000,20.62,20.63,20.395,20.4577,45317,0
+ALL_I.US,D,20251024,000000,20.51,20.64,20.3944,20.42,24793,0
+ALL_I.US,D,20251027,000000,20.59,20.59,20.4,20.52,24077,0
+ALL_I.US,D,20251028,000000,20.46,20.5389,20.44,20.51,11514,0
+ALL_I.US,D,20251029,000000,20.51,20.59,20.43,20.49,22915,0
+ALL_I.US,D,20251030,000000,20.4096,20.5,20.23,20.3,13732,0
+ALL_I.US,D,20251031,000000,20.24,20.2765,19.93,20.15,37453,0
+ALL_I.US,D,20251103,000000,20.16,20.24,19.98,20.12,28096,0
+ALL_I.US,D,20251104,000000,20.06,20.1299,20.01,20.01,22736,0
+ALL_I.US,D,20251105,000000,20.03,20.14,20.02,20.05,10334,0
+ALL_I.US,D,20251106,000000,20.1,20.13,19.9509,20,17299,0
+ALL_I.US,D,20251107,000000,20.0199,20.0199,19.84,19.92,10079,0
+ALL_I.US,D,20251110,000000,19.93,20.05,19.93,19.96,22411,0
+ALL_I.US,D,20251111,000000,19.995,20.05,19.9101,19.93,16119,0
+ALL_I.US,D,20251112,000000,19.99,20.05,19.8751,19.91,16725,0
+ALL_I.US,D,20251113,000000,19.88,19.91,19.62,19.66,29188,0
+ALL_I.US,D,20251114,000000,19.8999,19.8999,19.62,19.76,12010,0
+ALL_I.US,D,20251117,000000,19.7557,19.79,19.39,19.63,17261,0
+ALL_I.US,D,20251118,000000,19.6161,19.72,19.51,19.55,28227,0
+ALL_I.US,D,20251119,000000,19.5301,19.63,19.47,19.5329,13826,0
+ALL_I.US,D,20251120,000000,19.645,19.645,19.36,19.41,22120,0
+ALL_I.US,D,20251121,000000,19.54,19.54,19.26,19.43,33155,0
+ALL_I.US,D,20251124,000000,19.5991,19.63,19.45,19.58,23820,0
+ALL_I.US,D,20251125,000000,19.6428,19.65,19.47,19.55,61764,0
+ALL_I.US,D,20251126,000000,19.56,19.7,19.55,19.63,30328,0
+ALL_I.US,D,20251128,000000,19.685,19.72,19.6,19.63,13597,0
+ALL_I.US,D,20251201,000000,19.6,19.6197,19.53,19.53,22812,0
+ALL_I.US,D,20251202,000000,19.533,19.64,19.46,19.58,66311,0
+ALL_I.US,D,20251203,000000,19.58,19.64,19.48,19.63,15436,0
+ALL_I.US,D,20251204,000000,19.63,19.63,19.47,19.54,26901,0
+ALL_I.US,D,20251205,000000,19.56,19.58,19.39,19.515,49211,0
+ALL_I.US,D,20251208,000000,19.53,19.55,19.34,19.46,29786,0
+ALL_I.US,D,20251209,000000,19.46,19.67,19.46,19.53,21542,0
+ALL_I.US,D,20251210,000000,19.525,19.7,19.47,19.62,15820,0
+ALL_I.US,D,20251211,000000,19.59,19.7699,19.57,19.76,29685,0
+ALL_I.US,D,20251212,000000,19.73,19.8,19.65,19.66,25493,0
+ALL_I.US,D,20251215,000000,19.66,19.81,19.63,19.64,51978,0
+ALL_I.US,D,20251216,000000,19.71,19.75,19.53,19.6,54695,0
+ALL_I.US,D,20251217,000000,19.55,19.61,19.43,19.47,55576,0
+ALL_I.US,D,20251218,000000,19.5842,19.67,19.4971,19.67,49489,0
+ALL_I.US,D,20251219,000000,19.5845,19.7,19.54,19.68,88312,0
+ALL_I.US,D,20251222,000000,19.69,19.76,19.6041,19.7,92856,0
+ALL_I.US,D,20251223,000000,19.665,19.73,19.6,19.6314,27113,0
+ALL_I.US,D,20251224,000000,19.69,19.69,19.63,19.65,14007,0
+ALL_I.US,D,20251226,000000,19.65,19.75,19.63,19.67,25812,0
+ALL_I.US,D,20251229,000000,19.69,19.71,19.58,19.58,32724,0
+ALL_I.US,D,20251230,000000,19.63,19.69,19.56,19.69,67649,0
+ALL_I.US,D,20251231,000000,19.4,19.41,19.23,19.38,156715,0
+ALL_I.US,D,20260102,000000,19.47,19.64,19.44,19.63,31259,0
+ALL_I.US,D,20260105,000000,19.7193,19.82,19.6,19.66,51222,0
+ALL_I.US,D,20260106,000000,19.67,19.71,19.5,19.68,38608,0
+ALL_I.US,D,20260107,000000,19.72,19.74,19.6201,19.64,23189,0
+ALL_I.US,D,20260108,000000,19.64,19.66,19.57,19.57,18804,0
+ALL_I.US,D,20260109,000000,19.68,19.7599,19.46,19.55,31092,0
+ALL_I.US,D,20260112,000000,19.62,19.6299,19.5,19.59,33820,0
+ALL_I.US,D,20260113,000000,19.65,19.77,19.5201,19.68,38370,0
+ALL_I.US,D,20260114,000000,19.7,19.82,19.6641,19.79,39362,0
+ALL_I.US,D,20260115,000000,19.89,19.99,19.88,19.96,35545,0
+ALL_I.US,D,20260116,000000,19.975,20.07,19.9,19.95,19310,0
+ALL_I.US,D,20260120,000000,19.7966,19.85,19.7101,19.84,23476,0
+ALL_I.US,D,20260121,000000,19.84,19.97,19.7701,19.95,25577,0
+ALL_I.US,D,20260122,000000,20.01,20.145,19.97,20.05,46044,0
+ALL_I.US,D,20260123,000000,20.1,20.17,20.0553,20.1,16481,0
+ALL_I.US,D,20260126,000000,20.09,20.19,20.06,20.08,21501,0
+ALL_I.US,D,20260127,000000,20.09,20.144722,19.98,20,27378,0
+ALL_I.US,D,20260128,000000,20.04,20.0419,19.9001,19.96,8639,0
+ALL_I.US,D,20260129,000000,19.89,19.98,19.77,19.87,22724,0
+ALL_I.US,D,20260130,000000,19.9,19.9599,19.72,19.75,132634,0
+ALL_I.US,D,20260202,000000,19.8,19.83,19.71,19.71,61795,0
+ALL_I.US,D,20260203,000000,19.68,19.745,19.52,19.6299,35612,0
+ALL_I.US,D,20260204,000000,19.64,19.64,19.52,19.585,13607,0
+ALL_I.US,D,20260205,000000,19.58,19.64,19.44,19.64,30743,0
+ALL_I.US,D,20260206,000000,19.635,19.65,19.54,19.65,27394,0
+ALL_I.US,D,20260209,000000,19.58,19.7,19.54,19.61,71068,0
+ALL_I.US,D,20260210,000000,19.7,19.72,19.634,19.635,12539,0
+ALL_I.US,D,20260211,000000,19.66,19.71,19.6101,19.67,15757,0
+ALL_I.US,D,20260212,000000,19.74,19.74,19.65,19.7,10423,0
+ALL_I.US,D,20260213,000000,19.7,19.84,19.7,19.82,18363,0
+ALL_I.US,D,20260217,000000,19.86,19.94,19.77,19.94,33807,0
+ALL_I.US,D,20260218,000000,19.96,20.06,19.8201,19.89,20283,0
diff --git a/daily/us/nyse stocks/1/altg_a.us.txt b/daily/us/nyse stocks/1/altg_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c058b1bc97797e9a55f9061a9a7e9618f2fad8e
--- /dev/null
+++ b/daily/us/nyse stocks/1/altg_a.us.txt	
@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTG_A.US,D,20210106,000000,25.95,26.525,25.95,26.105,51830,0
+ALTG_A.US,D,20210107,000000,26.1934,26.1934,25.9178,25.95,21118,0
+ALTG_A.US,D,20210108,000000,26.11,26.25,26.1,26.25,8227,0
+ALTG_A.US,D,20210111,000000,26.4,26.4,25.5,26.135,20995,0
+ALTG_A.US,D,20210112,000000,26.14,26.35,26,26.05,14888,0
+ALTG_A.US,D,20210113,000000,26.06,26.16,25.94,26.15,10785,0
+ALTG_A.US,D,20210114,000000,26.25,26.25,25.845,26.015,13694,0
+ALTG_A.US,D,20210115,000000,25.9688,26.03,25.9,26.03,7014,0
+ALTG_A.US,D,20210119,000000,26.14,26.3999,26.1,26.2,13523,0
+ALTG_A.US,D,20210120,000000,26.18,26.2,26.0001,26.1135,16460,0
+ALTG_A.US,D,20210121,000000,26.16,26.25,26.1,26.2,2778,0
+ALTG_A.US,D,20210122,000000,26.25,26.47,26.2,26.3,6595,0
+ALTG_A.US,D,20210125,000000,26.3,26.31,26.15,26.2398,6058,0
+ALTG_A.US,D,20210126,000000,26.47,26.47,26.025,26.1,7959,0
+ALTG_A.US,D,20210127,000000,26.12,26.214,26.12,26.214,919,0
+ALTG_A.US,D,20210128,000000,26.46,26.46,26.05,26.255,1775,0
+ALTG_A.US,D,20210129,000000,26.0501,26.15,26.05,26.15,4904,0
+ALTG_A.US,D,20210201,000000,26.1,26.27,26.1,26.215,4065,0
+ALTG_A.US,D,20210202,000000,26.25,26.25,26.125,26.2,6099,0
+ALTG_A.US,D,20210203,000000,26.4965,26.4965,26.15,26.3,6025,0
+ALTG_A.US,D,20210204,000000,26.3001,26.42,26.125,26.42,6432,0
+ALTG_A.US,D,20210205,000000,26.25,26.25,26.185,26.25,5883,0
+ALTG_A.US,D,20210208,000000,26.25,26.25,26.175,26.2425,22749,0
+ALTG_A.US,D,20210209,000000,26.35,26.3999,26.2,26.25,15029,0
+ALTG_A.US,D,20210210,000000,26.4,26.4,26.155,26.155,6461,0
+ALTG_A.US,D,20210211,000000,26.2001,26.21,26.07,26.11,5283,0
+ALTG_A.US,D,20210212,000000,26.26,26.4,26.18,26.25,7416,0
+ALTG_A.US,D,20210216,000000,26.1501,26.45,26.1501,26.45,3075,0
+ALTG_A.US,D,20210217,000000,26.44,26.44,26.315,26.315,1887,0
+ALTG_A.US,D,20210218,000000,26.43,26.43,26.22,26.26,4180,0
+ALTG_A.US,D,20210219,000000,26.42,26.42,26.23,26.23,25742,0
+ALTG_A.US,D,20210222,000000,26.32,26.38,26.2,26.2,10838,0
+ALTG_A.US,D,20210223,000000,26.2,26.3292,25.65,26.0898,8672,0
+ALTG_A.US,D,20210224,000000,26.1083,26.25,26.1083,26.24,6345,0
+ALTG_A.US,D,20210225,000000,26.25,26.4,26.25,26.4,3545,0
+ALTG_A.US,D,20210226,000000,26.31,26.315,26.17,26.24,1955,0
+ALTG_A.US,D,20210301,000000,26.4,26.4,26.2126,26.2502,4498,0
+ALTG_A.US,D,20210302,000000,26.2515,26.4,26.25,26.4,2137,0
+ALTG_A.US,D,20210303,000000,26.4,26.4,26.13,26.16,4224,0
+ALTG_A.US,D,20210304,000000,26.31,26.31,25.67,26.18,13261,0
+ALTG_A.US,D,20210305,000000,26.24,26.24,25.755,25.88,53776,0
+ALTG_A.US,D,20210308,000000,25.95,26.38,25.95,26,7851,0
+ALTG_A.US,D,20210309,000000,26.07,26.38,26.07,26.1,4057,0
+ALTG_A.US,D,20210310,000000,26.19,26.3,26.09,26.1,10453,0
+ALTG_A.US,D,20210311,000000,26.1888,26.24,26.18,26.18,4806,0
+ALTG_A.US,D,20210312,000000,26.3,26.4473,26.16,26.2,9874,0
+ALTG_A.US,D,20210315,000000,26.3001,26.43,26.1525,26.3,3220,0
+ALTG_A.US,D,20210316,000000,26.3,26.44,26.2024,26.25,3980,0
+ALTG_A.US,D,20210317,000000,26.345,26.438,26.25,26.25,5433,0
+ALTG_A.US,D,20210318,000000,26.25,26.42,26.21,26.3268,13089,0
+ALTG_A.US,D,20210319,000000,26.45,27.1755,26.43,27,14696,0
+ALTG_A.US,D,20210322,000000,28.005,28.005,27.06,27.3437,811,0
+ALTG_A.US,D,20210323,000000,27.5,27.6303,27.18,27.21,6649,0
+ALTG_A.US,D,20210324,000000,27.21,27.3,27.2,27.2,3195,0
+ALTG_A.US,D,20210325,000000,27.21,27.21,26.75,27,10893,0
+ALTG_A.US,D,20210326,000000,28.1999,28.1999,26.77,27.237,3036,0
+ALTG_A.US,D,20210329,000000,26.9,27.22,26.4,26.6465,16220,0
+ALTG_A.US,D,20210330,000000,27.22,27.96,26.66,27.225,3714,0
+ALTG_A.US,D,20210331,000000,27,27.32,26.9377,27.01,2354,0
+ALTG_A.US,D,20210401,000000,26.94,27.19,26.921,27.1,2745,0
+ALTG_A.US,D,20210405,000000,27.08,27.545,27.08,27.18,2326,0
+ALTG_A.US,D,20210406,000000,27.2,27.2,26.88,27,8356,0
+ALTG_A.US,D,20210407,000000,27.25,27.5,26.9501,27.2499,4737,0
+ALTG_A.US,D,20210408,000000,27.35,27.41,27.15,27.2,6552,0
+ALTG_A.US,D,20210409,000000,28.05,28.05,27.06,27.46,2702,0
+ALTG_A.US,D,20210412,000000,27.7093,27.8656,27.31,27.8656,3233,0
+ALTG_A.US,D,20210413,000000,27.79,28.0683,27.5101,28.0683,9437,0
+ALTG_A.US,D,20210414,000000,27.55,27.55,27,27.24,17997,0
+ALTG_A.US,D,20210415,000000,27.4,27.4,27.1,27.215,6444,0
+ALTG_A.US,D,20210416,000000,27.25,27.4,27.21,27.21,4385,0
+ALTG_A.US,D,20210419,000000,27.3,27.33,27.3,27.33,1225,0
+ALTG_A.US,D,20210420,000000,27.06,27.3604,27.06,27.33,7726,0
+ALTG_A.US,D,20210421,000000,27.2,27.38,27.0201,27.2986,3817,0
+ALTG_A.US,D,20210422,000000,27.33,27.4,27.2301,27.4,1846,0
+ALTG_A.US,D,20210423,000000,27.25,27.35,27.25,27.3,2888,0
+ALTG_A.US,D,20210426,000000,27.4,28.02,27.4,27.6782,5752,0
+ALTG_A.US,D,20210427,000000,27.3501,27.9671,27.3501,27.45,3160,0
+ALTG_A.US,D,20210428,000000,28.55,28.55,27.4,27.4216,6282,0
+ALTG_A.US,D,20210429,000000,27.4888,27.7021,27.4,27.4,2800,0
+ALTG_A.US,D,20210430,000000,27.4,27.4,27.29,27.3,6358,0
+ALTG_A.US,D,20210503,000000,28.3809,28.3809,27.3565,27.5,3643,0
+ALTG_A.US,D,20210504,000000,27.49,27.525,27.1566,27.51,2294,0
+ALTG_A.US,D,20210505,000000,27.18,27.2835,27.0701,27.08,9886,0
+ALTG_A.US,D,20210506,000000,27.11,28.46,27.08,27.27,10338,0
+ALTG_A.US,D,20210507,000000,27.6319,27.7086,27.17,27.236,8550,0
+ALTG_A.US,D,20210510,000000,27.4,27.4,27.4,27.4,505,0
+ALTG_A.US,D,20210511,000000,27.1,27.4,27.1,27.4,1142,0
+ALTG_A.US,D,20210512,000000,27.26,27.26,27.1029,27.1029,847,0
+ALTG_A.US,D,20210513,000000,27.4,27.5,27.4,27.5,642,0
+ALTG_A.US,D,20210514,000000,27.2619,27.35,27.16,27.23,8409,0
+ALTG_A.US,D,20210517,000000,27.33,27.8885,27.24,27.47,4232,0
+ALTG_A.US,D,20210518,000000,27.79,27.79,27.49,27.5,2229,0
+ALTG_A.US,D,20210519,000000,27.49,27.92,27.42,27.6,11083,0
+ALTG_A.US,D,20210520,000000,27.56,27.8,27.56,27.8,600,0
+ALTG_A.US,D,20210521,000000,27.8,27.845,27.46,27.5,4058,0
+ALTG_A.US,D,20210524,000000,27.6,27.6,27.59,27.6,2292,0
+ALTG_A.US,D,20210525,000000,28.04,28.04,27.52,27.7462,10003,0
+ALTG_A.US,D,20210526,000000,27.8228,27.8228,27.45,27.5646,6815,0
+ALTG_A.US,D,20210527,000000,27.53,28.02,27.44,27.7,8820,0
+ALTG_A.US,D,20210528,000000,27.7,27.7,27.42,27.5,2274,0
+ALTG_A.US,D,20210601,000000,27.9575,27.9575,27.45,27.7,7291,0
+ALTG_A.US,D,20210602,000000,27.72,27.8353,27.5045,27.6,5348,0
+ALTG_A.US,D,20210603,000000,28.1524,28.2134,27.55,27.585,17048,0
+ALTG_A.US,D,20210604,000000,27.5001,27.63,27.45,27.63,5300,0
+ALTG_A.US,D,20210607,000000,27.57,27.94,27.5,27.575,11359,0
+ALTG_A.US,D,20210608,000000,27.77,27.77,27.705,27.705,399,0
+ALTG_A.US,D,20210609,000000,27.63,27.75,27.4701,27.55,5621,0
+ALTG_A.US,D,20210610,000000,27.56,27.58,27.5,27.54,6124,0
+ALTG_A.US,D,20210611,000000,27.55,27.87,27.47,27.7841,11923,0
+ALTG_A.US,D,20210614,000000,27.65,27.65,27.56,27.6,1244,0
+ALTG_A.US,D,20210615,000000,27.6,27.6815,27.6,27.636,3967,0
+ALTG_A.US,D,20210616,000000,27.51,27.822,27.51,27.58,1594,0
+ALTG_A.US,D,20210617,000000,27.5,27.6,27.5,27.5875,1582,0
+ALTG_A.US,D,20210618,000000,27.6,27.82,27.58,27.7132,854,0
+ALTG_A.US,D,20210621,000000,27.737,27.76,27.56,27.7153,3839,0
+ALTG_A.US,D,20210622,000000,28.3973,28.3973,27.584,27.7,2873,0
+ALTG_A.US,D,20210623,000000,27.6259,27.8192,27.6259,27.71,4113,0
+ALTG_A.US,D,20210624,000000,27.55,27.62,27.53,27.6,1320,0
+ALTG_A.US,D,20210625,000000,27.55,27.65,27.53,27.58,3613,0
+ALTG_A.US,D,20210628,000000,27.98,28.546,27.58,27.7,4150,0
+ALTG_A.US,D,20210629,000000,27.77,28.29,27.5801,27.68,2317,0
+ALTG_A.US,D,20210701,000000,27.68,28.08,27.58,27.7,2028,0
+ALTG_A.US,D,20210702,000000,27.72,28.045,27.72,28.01,7324,0
+ALTG_A.US,D,20210706,000000,28.18,28.18,27.8,28,842,0
+ALTG_A.US,D,20210707,000000,28.0259,28.175,28.0259,28.15,4227,0
+ALTG_A.US,D,20210708,000000,28.03,28.3193,28.03,28.25,2059,0
+ALTG_A.US,D,20210709,000000,28.53,28.8058,28.1,28.7695,6327,0
+ALTG_A.US,D,20210712,000000,28.85,28.85,28.605,28.85,5004,0
+ALTG_A.US,D,20210713,000000,28.9069,28.9069,28.8306,28.8306,395,0
+ALTG_A.US,D,20210714,000000,28.2918,28.75,28.2918,28.5,3267,0
+ALTG_A.US,D,20210715,000000,28.5,28.5,28.5,28.5,880,0
+ALTG_A.US,D,20210719,000000,28.2331,28.2331,27.9,28,810,0
+ALTG_A.US,D,20210720,000000,28,28,27.29,27.72,3985,0
+ALTG_A.US,D,20210721,000000,27.68,27.99,27.68,27.72,1447,0
+ALTG_A.US,D,20210722,000000,27.86,27.86,27.26,27.265,3854,0
+ALTG_A.US,D,20210723,000000,27.515,27.7498,27.515,27.68,3375,0
+ALTG_A.US,D,20210726,000000,27.68,27.8499,27.4901,27.54,8370,0
+ALTG_A.US,D,20210727,000000,27.56,28.36,27.56,28.035,3567,0
+ALTG_A.US,D,20210728,000000,28.03,28.05,28.03,28.04,845,0
+ALTG_A.US,D,20210729,000000,28.25,28.25,27.8846,28.1838,1072,0
+ALTG_A.US,D,20210730,000000,28.22,28.3858,27.9395,27.9395,1969,0
+ALTG_A.US,D,20210802,000000,28.42,28.58,27.7671,28.5409,4456,0
+ALTG_A.US,D,20210803,000000,28.97,28.97,27.9,28.4169,1303,0
+ALTG_A.US,D,20210804,000000,27.99,28.4052,27.99,28.4052,6543,0
+ALTG_A.US,D,20210805,000000,28.45,28.5,28.3,28.3,3897,0
+ALTG_A.US,D,20210809,000000,28.04,28.1455,28.04,28.1455,464,0
+ALTG_A.US,D,20210810,000000,28.2,28.4877,28.2,28.4,1239,0
+ALTG_A.US,D,20210811,000000,28.1266,28.6699,28.1266,28.6699,400,0
+ALTG_A.US,D,20210813,000000,28.25,28.25,28.0401,28.23,2388,0
+ALTG_A.US,D,20210816,000000,28.2,28.4499,28.2,28.4267,1999,0
+ALTG_A.US,D,20210817,000000,28.44,28.7,28.43,28.6541,1890,0
+ALTG_A.US,D,20210818,000000,28.6,28.6,28.25,28.5,2108,0
+ALTG_A.US,D,20210819,000000,28.1,28.1001,28,28,1222,0
+ALTG_A.US,D,20210823,000000,28.13,28.26,28.07,28.07,875,0
+ALTG_A.US,D,20210824,000000,28.32,28.4061,28.2,28.2101,1449,0
+ALTG_A.US,D,20210825,000000,28.06,28.39,28.06,28.11,2085,0
+ALTG_A.US,D,20210826,000000,28.26,28.4884,28.25,28.25,1543,0
+ALTG_A.US,D,20210827,000000,28.0689,28.0689,28.0689,28.0689,132,0
+ALTG_A.US,D,20210830,000000,28.15,28.3,28.15,28.27,2543,0
+ALTG_A.US,D,20210831,000000,28.45,28.45,28.45,28.45,501,0
+ALTG_A.US,D,20210901,000000,28.5,28.52,28.49,28.4986,600,0
+ALTG_A.US,D,20210903,000000,28.39,28.39,28.315,28.315,503,0
+ALTG_A.US,D,20210907,000000,28.55,28.55,28.08,28.08,3707,0
+ALTG_A.US,D,20210908,000000,28.09,28.2601,28.08,28.2601,4503,0
+ALTG_A.US,D,20210909,000000,28.3881,28.46,28.3,28.39,5159,0
+ALTG_A.US,D,20210910,000000,28.41,28.43,28.41,28.43,1030,0
+ALTG_A.US,D,20210913,000000,28.43,28.43,28.12,28.12,1050,0
+ALTG_A.US,D,20210915,000000,28.27,28.41,28.27,28.41,1030,0
+ALTG_A.US,D,20210917,000000,28.97,28.97,28.16,28.16,2455,0
+ALTG_A.US,D,20210920,000000,28.725,28.725,28.13,28.266,2307,0
+ALTG_A.US,D,20210921,000000,28.26,28.2766,28.1728,28.2499,6040,0
+ALTG_A.US,D,20210922,000000,28.1245,28.3,28.0801,28.0801,16627,0
+ALTG_A.US,D,20210923,000000,28.195,28.3,28.195,28.27,2900,0
+ALTG_A.US,D,20210924,000000,28.03,28.095,28.01,28.095,820,0
+ALTG_A.US,D,20210927,000000,28.25,28.6307,28.12,28.25,5521,0
+ALTG_A.US,D,20210928,000000,28.2,28.445,28.2,28.25,2050,0
+ALTG_A.US,D,20210929,000000,28.99,28.99,28.5,28.5,1598,0
+ALTG_A.US,D,20210930,000000,28.1212,29,28.1202,29,1440,0
+ALTG_A.US,D,20211001,000000,28.7046,28.7046,28.533,28.533,671,0
+ALTG_A.US,D,20211004,000000,28.9391,28.9391,28.19,28.23,1688,0
+ALTG_A.US,D,20211005,000000,28.21,28.24,28,28.18,4342,0
+ALTG_A.US,D,20211006,000000,28.595,28.595,28.4,28.4,2101,0
+ALTG_A.US,D,20211007,000000,28.39,28.39,28.2978,28.33,986,0
+ALTG_A.US,D,20211011,000000,28.35,28.3983,28.35,28.3983,500,0
+ALTG_A.US,D,20211012,000000,28.41,28.41,28.4,28.4,500,0
+ALTG_A.US,D,20211013,000000,28.4,28.49,28.3,28.47,1483,0
+ALTG_A.US,D,20211014,000000,27.99,27.99,27.905,27.95,1284,0
+ALTG_A.US,D,20211015,000000,28.05,28.11,28.05,28.1,2322,0
+ALTG_A.US,D,20211018,000000,28.15,28.15,28.04,28.04,2172,0
+ALTG_A.US,D,20211019,000000,28.13,28.15,28.13,28.14,2594,0
+ALTG_A.US,D,20211020,000000,28.175,28.175,28.175,28.175,125,0
+ALTG_A.US,D,20211021,000000,28.15,28.39,28.15,28.39,1140,0
+ALTG_A.US,D,20211022,000000,28.6599,28.6599,28.57,28.6227,2152,0
+ALTG_A.US,D,20211025,000000,28.5,28.5,28.5,28.5,2024,0
+ALTG_A.US,D,20211026,000000,28.2,28.2,28.2,28.2,1000,0
+ALTG_A.US,D,20211028,000000,28.3,28.3,28.2,28.2,2259,0
+ALTG_A.US,D,20211029,000000,28.25,28.26,28.02,28.26,2008,0
+ALTG_A.US,D,20211101,000000,28.1394,28.1394,28.1394,28.1394,175,0
+ALTG_A.US,D,20211102,000000,28.14,28.46,28.14,28.33,1822,0
+ALTG_A.US,D,20211104,000000,28.48,28.55,28.3776,28.3776,734,0
+ALTG_A.US,D,20211105,000000,28.335,28.335,28.335,28.335,159,0
+ALTG_A.US,D,20211108,000000,28.32,28.553,28.32,28.49,1926,0
+ALTG_A.US,D,20211109,000000,28.5,28.5,28.4,28.45,4629,0
+ALTG_A.US,D,20211110,000000,28.18,28.4491,28.17,28.4491,1150,0
+ALTG_A.US,D,20211111,000000,28.49,28.5,28.49,28.5,200,0
+ALTG_A.US,D,20211112,000000,28.37,28.37,28.1501,28.1501,1043,0
+ALTG_A.US,D,20211115,000000,27.82,28,27.31,27.55,7203,0
+ALTG_A.US,D,20211116,000000,27.8899,27.8899,27.8899,27.8899,270,0
+ALTG_A.US,D,20211117,000000,27.76,27.85,27.76,27.85,3973,0
+ALTG_A.US,D,20211118,000000,27.63,27.85,27.63,27.85,852,0
+ALTG_A.US,D,20211119,000000,27.62,27.8,27.62,27.8,1921,0
+ALTG_A.US,D,20211122,000000,27.7782,27.8,27.4683,27.68,8375,0
+ALTG_A.US,D,20211123,000000,27.47,27.585,27.47,27.585,731,0
+ALTG_A.US,D,20211124,000000,27.6,27.7,27.6,27.7,5398,0
+ALTG_A.US,D,20211126,000000,27.7,27.7,27.63,27.63,1109,0
+ALTG_A.US,D,20211129,000000,27.7184,27.85,27.6602,27.85,1210,0
+ALTG_A.US,D,20211201,000000,27.75,27.8499,27.6982,27.6982,960,0
+ALTG_A.US,D,20211202,000000,27.6999,27.75,27.66,27.66,2300,0
+ALTG_A.US,D,20211203,000000,27.7,27.75,27.7,27.7,6223,0
+ALTG_A.US,D,20211206,000000,27.7039,27.75,27.55,27.7,4102,0
+ALTG_A.US,D,20211207,000000,27.7116,27.75,27.7116,27.75,2351,0
+ALTG_A.US,D,20211208,000000,27.75,27.8,27.7206,27.7999,8518,0
+ALTG_A.US,D,20211209,000000,27.75,27.75,27.75,27.75,1008,0
+ALTG_A.US,D,20211210,000000,27.72,27.72,27.5,27.5,1438,0
+ALTG_A.US,D,20211213,000000,27.5555,27.5555,27.3523,27.3523,3182,0
+ALTG_A.US,D,20211214,000000,27.74,27.75,27.74,27.75,1585,0
+ALTG_A.US,D,20211215,000000,27.7,27.7,27.7,27.7,504,0
+ALTG_A.US,D,20211216,000000,27.7,27.75,27.6965,27.75,9894,0
+ALTG_A.US,D,20211217,000000,27.55,27.55,27.55,27.55,396,0
+ALTG_A.US,D,20211220,000000,27.55,27.9119,27.55,27.9119,1534,0
+ALTG_A.US,D,20211221,000000,27.8,27.8,27.731,27.75,2003,0
+ALTG_A.US,D,20211222,000000,27.57,27.6,27.57,27.6,1846,0
+ALTG_A.US,D,20211227,000000,27.72,28.31,27.5601,27.5601,7730,0
+ALTG_A.US,D,20211229,000000,28.02,28.28,28,28.07,2499,0
+ALTG_A.US,D,20211230,000000,27.9454,28.1,27.9454,28.08,3572,0
+ALTG_A.US,D,20211231,000000,28.49,28.49,27.7,28.49,781,0
+ALTG_A.US,D,20220104,000000,28.15,28.15,28.15,28.15,200,0
+ALTG_A.US,D,20220105,000000,28.4,28.4,27.86,28.1858,1330,0
+ALTG_A.US,D,20220106,000000,28.45,31.32,28.45,29.69,4711,0
+ALTG_A.US,D,20220107,000000,29.42,29.42,29.4137,29.42,2996,0
+ALTG_A.US,D,20220110,000000,29.32,29.32,29.32,29.32,175,0
+ALTG_A.US,D,20220111,000000,29.25,29.25,28.6,28.9312,3001,0
+ALTG_A.US,D,20220112,000000,29.16,29.16,28.9,28.9,1500,0
+ALTG_A.US,D,20220113,000000,28.025,28.99,27.9075,28.75,3805,0
+ALTG_A.US,D,20220114,000000,28.74,28.74,28,28.18,9380,0
+ALTG_A.US,D,20220118,000000,28.16,28.16,27.8715,27.8715,2505,0
+ALTG_A.US,D,20220119,000000,27.7,27.87,27.54,27.83,9798,0
+ALTG_A.US,D,20220120,000000,28,28.7,28,28.7,1552,0
+ALTG_A.US,D,20220121,000000,28.05,28.1125,28,28,3278,0
+ALTG_A.US,D,20220124,000000,27.68,27.8,27.68,27.8,2153,0
+ALTG_A.US,D,20220125,000000,27.34,27.97,27.34,27.46,2791,0
+ALTG_A.US,D,20220126,000000,27.75,27.75,27.75,27.75,632,0
+ALTG_A.US,D,20220127,000000,28,28,27.75,28,1348,0
+ALTG_A.US,D,20220128,000000,27.75,27.75,27.5,27.5,501,0
+ALTG_A.US,D,20220131,000000,27.9,28.63,27.9,28.0519,1298,0
+ALTG_A.US,D,20220201,000000,28.0499,28.0499,27.34,27.34,2691,0
+ALTG_A.US,D,20220202,000000,27.8,27.8,27.42,27.42,604,0
+ALTG_A.US,D,20220203,000000,26.9808,28,26.92,27.64,4108,0
+ALTG_A.US,D,20220204,000000,27.48,27.64,27.48,27.64,421,0
+ALTG_A.US,D,20220207,000000,27.1512,27.28,27.06,27.28,2572,0
+ALTG_A.US,D,20220208,000000,27.44,27.5,27.06,27.06,6515,0
+ALTG_A.US,D,20220210,000000,27.1,27.6,27.1,27.5,2376,0
+ALTG_A.US,D,20220211,000000,27.3274,27.3274,27,27,976,0
+ALTG_A.US,D,20220214,000000,27.2698,27.27,27,27,719,0
+ALTG_A.US,D,20220215,000000,27.05,27.05,26.7701,26.7701,1458,0
+ALTG_A.US,D,20220216,000000,26.77,26.82,26.77,26.77,846,0
+ALTG_A.US,D,20220217,000000,27.15,27.25,26.98,27.25,4130,0
+ALTG_A.US,D,20220218,000000,26.84,27.51,26.83,27.5,4158,0
+ALTG_A.US,D,20220223,000000,27.1999,27.1999,26.9085,26.9085,280,0
+ALTG_A.US,D,20220224,000000,26.9,26.9,26.5,26.62,1541,0
+ALTG_A.US,D,20220225,000000,27.01,27.01,26.9027,27,1774,0
+ALTG_A.US,D,20220228,000000,27.45,27.45,27,27,1208,0
+ALTG_A.US,D,20220302,000000,27.06,27.22,27,27.22,2292,0
+ALTG_A.US,D,20220303,000000,27.25,27.25,27.25,27.25,1001,0
+ALTG_A.US,D,20220304,000000,27.46,27.5616,27.295,27.295,1812,0
+ALTG_A.US,D,20220307,000000,27.5,27.755,27.5,27.5,725,0
+ALTG_A.US,D,20220308,000000,26.83,28.0099,26.83,28.0099,600,0
+ALTG_A.US,D,20220309,000000,27.4,27.4,27.03,27.1101,813,0
+ALTG_A.US,D,20220310,000000,27.12,27.2175,27.12,27.2175,204,0
+ALTG_A.US,D,20220311,000000,27.13,27.13,27.13,27.13,189,0
+ALTG_A.US,D,20220314,000000,27.55,27.55,27.55,27.55,245,0
+ALTG_A.US,D,20220315,000000,27.7566,27.97,27.7566,27.97,1449,0
+ALTG_A.US,D,20220317,000000,27.97,27.99,27.97,27.97,718,0
+ALTG_A.US,D,20220321,000000,27.8279,27.96,27.8279,27.96,836,0
+ALTG_A.US,D,20220323,000000,27.6,28.5,27.6,27.77,4323,0
+ALTG_A.US,D,20220324,000000,28.56,28.56,27.19,28.45,3699,0
+ALTG_A.US,D,20220325,000000,27.95,28.45,27.95,28.45,675,0
+ALTG_A.US,D,20220330,000000,28.225,29.45,28.225,28.75,2836,0
+ALTG_A.US,D,20220331,000000,28.9999,29.165,28.9999,29,1296,0
+ALTG_A.US,D,20220411,000000,28.26,28.3097,27.96,27.96,2247,0
+ALTG_A.US,D,20220412,000000,28.3,28.3,28,28,589,0
+ALTG_A.US,D,20220413,000000,27.67,27.67,27.67,27.67,623,0
+ALTG_A.US,D,20220414,000000,27.435,27.875,27.435,27.875,619,0
+ALTG_A.US,D,20220418,000000,27.7501,27.7501,27.75,27.75,1000,0
+ALTG_A.US,D,20220419,000000,28,28,27.82,27.9999,1747,0
+ALTG_A.US,D,20220420,000000,28,28,27.75,27.7501,3241,0
+ALTG_A.US,D,20220421,000000,27.75,27.75,27.75,27.75,2226,0
+ALTG_A.US,D,20220422,000000,27.7,27.7,27.5,27.5,1525,0
+ALTG_A.US,D,20220425,000000,27.835,27.835,27.5,27.5,1417,0
+ALTG_A.US,D,20220426,000000,27.9899,27.9899,27.9365,27.9499,764,0
+ALTG_A.US,D,20220427,000000,27.41,27.41,27.41,27.41,710,0
+ALTG_A.US,D,20220502,000000,27.99,27.99,27.745,27.745,752,0
+ALTG_A.US,D,20220503,000000,27.95,27.95,27.5558,27.88,2785,0
+ALTG_A.US,D,20220504,000000,28,28.084,27.932,28.0001,2717,0
+ALTG_A.US,D,20220505,000000,28.4275,28.52,28.25,28.25,873,0
+ALTG_A.US,D,20220506,000000,28,28,27.8,27.8,662,0
+ALTG_A.US,D,20220509,000000,27.4,27.4,27.4,27.4,239,0
+ALTG_A.US,D,20220511,000000,28.0999,28.0999,27,27,1603,0
+ALTG_A.US,D,20220512,000000,27.3505,27.3505,27.3505,27.3505,1000,0
+ALTG_A.US,D,20220513,000000,27.02,27.02,27.02,27.02,129,0
+ALTG_A.US,D,20220517,000000,27.1,27.1,27.1,27.1,300,0
+ALTG_A.US,D,20220518,000000,26.8642,27.414,26.76,27.216,5250,0
+ALTG_A.US,D,20220519,000000,27.22,27.5,27.22,27.4931,2016,0
+ALTG_A.US,D,20220520,000000,27.0873,27.0873,27.025,27.025,484,0
+ALTG_A.US,D,20220523,000000,27,28.05,27,27.1,498,0
+ALTG_A.US,D,20220526,000000,28.05,28.1,27.2569,27.75,6369,0
+ALTG_A.US,D,20220527,000000,27.48,27.6342,27.48,27.6342,1770,0
+ALTG_A.US,D,20220601,000000,26.6225,26.6225,26.6225,26.6225,110,0
+ALTG_A.US,D,20220602,000000,27.0001,27.25,26.51,26.75,4729,0
+ALTG_A.US,D,20220603,000000,26.6,26.94,26.6,26.94,719,0
+ALTG_A.US,D,20220607,000000,27.55,27.55,27.55,27.55,484,0
+ALTG_A.US,D,20220608,000000,27.05,27.2,27.05,27.2,967,0
+ALTG_A.US,D,20220609,000000,27.5,28.3,27.5,27.55,2556,0
+ALTG_A.US,D,20220610,000000,27.93,27.93,26.82,26.82,6275,0
+ALTG_A.US,D,20220613,000000,26.6,26.62,26.3941,26.3941,1880,0
+ALTG_A.US,D,20220614,000000,26.19,27.0572,25.61,25.99,6255,0
+ALTG_A.US,D,20220615,000000,26.8999,26.8999,25.5,26,5772,0
+ALTG_A.US,D,20220616,000000,26.5,26.5,25.7,25.7,4608,0
+ALTG_A.US,D,20220617,000000,25.5501,26.0499,25.01,25.5,7107,0
+ALTG_A.US,D,20220621,000000,26.2,26.2,25.26,26.0517,4308,0
+ALTG_A.US,D,20220622,000000,25.87,26.37,25.87,26.37,2012,0
+ALTG_A.US,D,20220623,000000,26.765,27.0075,26.765,27.0075,2155,0
+ALTG_A.US,D,20220624,000000,27,27,26.75,26.875,2037,0
+ALTG_A.US,D,20220627,000000,26.9,26.9576,25.975,26.4,5821,0
+ALTG_A.US,D,20220628,000000,26.35,27.4,25.79,26.78,3098,0
+ALTG_A.US,D,20220629,000000,26.23,27.03,26.23,26.599,2052,0
+ALTG_A.US,D,20220630,000000,26.5,26.5,26,26.25,2607,0
+ALTG_A.US,D,20220701,000000,26.27,26.27,26.27,26.27,416,0
+ALTG_A.US,D,20220705,000000,26.925,27.89,26.925,27.89,2235,0
+ALTG_A.US,D,20220706,000000,27.89,27.89,26.5001,26.68,2660,0
+ALTG_A.US,D,20220707,000000,26.7,27.5,26.7,26.99,1685,0
+ALTG_A.US,D,20220708,000000,26.93,26.93,26.36,26.84,1158,0
+ALTG_A.US,D,20220711,000000,26.84,27.1,26.84,27.03,703,0
+ALTG_A.US,D,20220712,000000,27.712,27.712,27.18,27.5,2458,0
+ALTG_A.US,D,20220713,000000,27.5,27.5,26.8755,26.9999,4440,0
+ALTG_A.US,D,20220714,000000,26.99,27,26.55,26.55,609,0
+ALTG_A.US,D,20220715,000000,26.63,26.85,26.63,26.85,625,0
+ALTG_A.US,D,20220718,000000,27.25,27.7644,26.9,26.93,4633,0
+ALTG_A.US,D,20220719,000000,27.5,27.65,27.5,27.5,1944,0
+ALTG_A.US,D,20220720,000000,26.96,27.25,26.96,27.25,888,0
+ALTG_A.US,D,20220725,000000,27.1631,27.1631,27.1631,27.1631,501,0
+ALTG_A.US,D,20220726,000000,26.97,27.4722,26.97,27.1,2993,0
+ALTG_A.US,D,20220727,000000,27.463,27.463,27,27.0001,2876,0
+ALTG_A.US,D,20220728,000000,27,27,26.53,27,1651,0
+ALTG_A.US,D,20220801,000000,26.8501,26.8501,26.8501,26.8501,558,0
+ALTG_A.US,D,20220803,000000,27.95,27.95,27.206,27.206,540,0
+ALTG_A.US,D,20220804,000000,27.07,27.15,26.75,26.75,2004,0
+ALTG_A.US,D,20220805,000000,26.655,26.74,26.617,26.74,601,0
+ALTG_A.US,D,20220808,000000,26.6736,26.8,26.66,26.8,2297,0
+ALTG_A.US,D,20220809,000000,26.97,26.97,26.97,26.97,100,0
+ALTG_A.US,D,20220810,000000,27,27.7401,27,27.3,4340,0
+ALTG_A.US,D,20220811,000000,27.65,27.8496,27.2061,27.25,10204,0
+ALTG_A.US,D,20220812,000000,27.67,27.67,27.67,27.67,1104,0
+ALTG_A.US,D,20220815,000000,27.4358,27.4358,27.4358,27.4358,364,0
+ALTG_A.US,D,20220816,000000,27.5654,27.9,27.3401,27.3401,1102,0
+ALTG_A.US,D,20220817,000000,27.52,27.7001,27.36,27.7,4191,0
+ALTG_A.US,D,20220819,000000,27.37,27.37,27.3,27.3,1201,0
+ALTG_A.US,D,20220822,000000,27.35,27.35,27.35,27.35,200,0
+ALTG_A.US,D,20220823,000000,27.5424,27.5424,27.5424,27.5424,100,0
+ALTG_A.US,D,20220825,000000,27.18,27.18,27.18,27.18,115,0
+ALTG_A.US,D,20220826,000000,27.425,27.425,27.425,27.425,750,0
+ALTG_A.US,D,20220830,000000,27.08,27.08,27.08,27.08,871,0
+ALTG_A.US,D,20220831,000000,27.6961,27.6961,27.6961,27.6961,100,0
+ALTG_A.US,D,20220901,000000,27.85,27.85,27.85,27.85,102,0
+ALTG_A.US,D,20220902,000000,27.6723,27.6723,27.6723,27.6723,400,0
+ALTG_A.US,D,20220906,000000,27.65,27.65,27.65,27.65,790,0
+ALTG_A.US,D,20220907,000000,27.25,27.3101,27.25,27.3101,650,0
+ALTG_A.US,D,20220908,000000,27.45,27.45,27.45,27.45,100,0
+ALTG_A.US,D,20220909,000000,27.4712,27.4712,27.4712,27.4712,622,0
+ALTG_A.US,D,20220912,000000,27.4499,27.4499,27.3041,27.3041,450,0
+ALTG_A.US,D,20220913,000000,27.265,27.45,27.265,27.4499,1438,0
+ALTG_A.US,D,20220914,000000,27.3685,27.47,27.3685,27.47,350,0
+ALTG_A.US,D,20220916,000000,27.75,27.76,27.75,27.76,600,0
+ALTG_A.US,D,20220920,000000,27.634,27.634,27.634,27.634,104,0
+ALTG_A.US,D,20220922,000000,27.6686,27.8444,27.4,27.75,4034,0
+ALTG_A.US,D,20220923,000000,26.88,26.99,26.4256,26.4256,3770,0
+ALTG_A.US,D,20220926,000000,25.7636,26.4294,25.7636,26,1261,0
+ALTG_A.US,D,20220927,000000,25.65,26.95,25.36,26.1,5582,0
+ALTG_A.US,D,20220928,000000,25.93,26.175,25.36,25.36,1016,0
+ALTG_A.US,D,20220929,000000,26.97,27,26.97,27,360,0
+ALTG_A.US,D,20220930,000000,25.9432,25.9432,25.4,25.65,1400,0
+ALTG_A.US,D,20221003,000000,26.25,26.25,26.25,26.25,271,0
+ALTG_A.US,D,20221004,000000,26.21,26.24,25.48,25.48,1062,0
+ALTG_A.US,D,20221005,000000,26,26,26,26,100,0
+ALTG_A.US,D,20221007,000000,26,26,26,26,282,0
+ALTG_A.US,D,20221010,000000,26.5001,26.5001,26.5001,26.5001,327,0
+ALTG_A.US,D,20221011,000000,26.5,27,26.5,27,1539,0
+ALTG_A.US,D,20221012,000000,25.66,25.66,25.66,25.66,282,0
+ALTG_A.US,D,20221013,000000,25.11,25.5,24.72,25.5,2958,0
+ALTG_A.US,D,20221014,000000,25.21,26.08,25.21,25.6501,2429,0
+ALTG_A.US,D,20221017,000000,25.99,25.99,25.99,25.99,438,0
+ALTG_A.US,D,20221018,000000,26.3915,26.3915,25.2,25.78,3559,0
+ALTG_A.US,D,20221019,000000,25.89,25.89,25.5,25.74,1060,0
+ALTG_A.US,D,20221020,000000,25.5,25.5,25.4013,25.5,1472,0
+ALTG_A.US,D,20221021,000000,25.5,25.5,25.5,25.5,269,0
+ALTG_A.US,D,20221024,000000,25.5,25.5,25.5,25.5,100,0
+ALTG_A.US,D,20221026,000000,25.664,25.664,25.6,25.664,574,0
+ALTG_A.US,D,20221027,000000,25.6978,25.6978,25.01,25.38,5844,0
+ALTG_A.US,D,20221028,000000,25.4,25.814,25.4,25.8037,1101,0
+ALTG_A.US,D,20221031,000000,25.1,25.53,25.1,25.375,796,0
+ALTG_A.US,D,20221101,000000,26.0004,26.0004,25.3,25.31,1513,0
+ALTG_A.US,D,20221102,000000,25.25,25.95,25.21,25.26,2085,0
+ALTG_A.US,D,20221103,000000,25.25,25.95,25.12,25.25,8508,0
+ALTG_A.US,D,20221104,000000,25.15,25.48,25.13,25.48,1012,0
+ALTG_A.US,D,20221107,000000,25.43,25.48,25.43,25.48,220,0
+ALTG_A.US,D,20221108,000000,25.295,25.43,25.1501,25.3474,1004,0
+ALTG_A.US,D,20221109,000000,25.4,25.4,25.4,25.4,1102,0
+ALTG_A.US,D,20221111,000000,25.89,25.89,25.875,25.875,249,0
+ALTG_A.US,D,20221114,000000,25.32,25.32,25.26,25.26,1941,0
+ALTG_A.US,D,20221115,000000,25.88,25.88,25.88,25.88,677,0
+ALTG_A.US,D,20221118,000000,25.86,25.905,25.35,25.35,2100,0
+ALTG_A.US,D,20221122,000000,25.66,25.66,25.66,25.66,104,0
+ALTG_A.US,D,20221123,000000,25.78,25.95,25.78,25.8866,1400,0
+ALTG_A.US,D,20221125,000000,25.39,25.39,25.39,25.39,575,0
+ALTG_A.US,D,20221128,000000,25.95,25.95,25.95,25.95,144,0
+ALTG_A.US,D,20221129,000000,25.44,25.44,24.35,25.2597,12046,0
+ALTG_A.US,D,20221130,000000,25.5,25.5001,25.35,25.5,1030,0
+ALTG_A.US,D,20221201,000000,25.725,25.725,25.5,25.5,2510,0
+ALTG_A.US,D,20221202,000000,25.5,25.5,25.1,25.27,1582,0
+ALTG_A.US,D,20221206,000000,25.9499,26.51,25.94,26.51,3392,0
+ALTG_A.US,D,20221207,000000,26.21,26.3578,26,26.25,2379,0
+ALTG_A.US,D,20221208,000000,26,26.5,25.628,25.628,1900,0
+ALTG_A.US,D,20221212,000000,25.68,26.6125,25.6314,26.1472,3100,0
+ALTG_A.US,D,20221213,000000,25.91,26.0145,25.91,26.0063,2053,0
+ALTG_A.US,D,20221214,000000,25.68,26.17,25.3877,25.63,4738,0
+ALTG_A.US,D,20221215,000000,25.41,25.52,25.41,25.41,9416,0
+ALTG_A.US,D,20221216,000000,25.95,25.95,25.57,25.6,3330,0
+ALTG_A.US,D,20221219,000000,25.6,25.6,25.2,25.2,2274,0
+ALTG_A.US,D,20221220,000000,25.29,25.29,25.2897,25.2897,200,0
+ALTG_A.US,D,20221221,000000,25.5,25.5,25.49,25.5,1860,0
+ALTG_A.US,D,20221222,000000,25.5999,25.5999,25.24,25.24,1230,0
+ALTG_A.US,D,20221227,000000,25.4,25.4,25.4,25.4,404,0
+ALTG_A.US,D,20221228,000000,25.27,25.58,25.27,25.58,712,0
+ALTG_A.US,D,20221229,000000,25.25,25.25,25.25,25.25,140,0
+ALTG_A.US,D,20221230,000000,25.3001,25.3001,25.3,25.3,859,0
+ALTG_A.US,D,20230103,000000,25.45,25.45,25.2,25.35,2091,0
+ALTG_A.US,D,20230104,000000,25.5999,26.6199,25.41,25.41,2926,0
+ALTG_A.US,D,20230105,000000,25.65,26.27,25.65,26.116,1415,0
+ALTG_A.US,D,20230106,000000,26.21,26.37,26.21,26.25,1600,0
+ALTG_A.US,D,20230110,000000,26.7,26.7001,26.2001,26.375,2075,0
+ALTG_A.US,D,20230111,000000,26.74,26.74,26.25,26.2501,1875,0
+ALTG_A.US,D,20230112,000000,25.5001,26,25.5,25.7398,1830,0
+ALTG_A.US,D,20230113,000000,25.825,25.8786,25.6996,25.7001,1781,0
+ALTG_A.US,D,20230117,000000,25.8997,26.1686,25.8627,25.8627,2779,0
+ALTG_A.US,D,20230118,000000,25.75,25.75,25.75,25.75,200,0
+ALTG_A.US,D,20230119,000000,25.7,26.3394,25.5647,26,2036,0
+ALTG_A.US,D,20230120,000000,25.95,26,25.72,25.75,2507,0
+ALTG_A.US,D,20230123,000000,25.75,26.75,25.75,26.69,830,0
+ALTG_A.US,D,20230126,000000,26.75,26.925,26.2888,26.2888,5398,0
+ALTG_A.US,D,20230127,000000,26.32,26.8,26.32,26.8,3210,0
+ALTG_A.US,D,20230130,000000,26.12,26.25,26,26.25,1079,0
+ALTG_A.US,D,20230131,000000,26.25,26.25,26.06,26.23,1342,0
+ALTG_A.US,D,20230201,000000,26.6942,26.6942,26.26,26.26,1516,0
+ALTG_A.US,D,20230202,000000,26.01,26.05,26,26.04,1160,0
+ALTG_A.US,D,20230203,000000,26.1,26.29,25.885,26.25,10743,0
+ALTG_A.US,D,20230206,000000,26.22,26.23,26.1582,26.1582,696,0
+ALTG_A.US,D,20230207,000000,26.25,26.485,26.25,26.485,1822,0
+ALTG_A.US,D,20230208,000000,26.49,26.49,25.5,25.99,3914,0
+ALTG_A.US,D,20230209,000000,26.55,26.72,25.77,26.35,1599,0
+ALTG_A.US,D,20230210,000000,26.64,26.64,26.64,26.64,343,0
+ALTG_A.US,D,20230213,000000,26.7,26.7,26.66,26.67,380,0
+ALTG_A.US,D,20230214,000000,26.7,26.7503,26.12,26.154,1088,0
+ALTG_A.US,D,20230216,000000,26.62,26.62,26.62,26.62,101,0
+ALTG_A.US,D,20230217,000000,26.65,26.65,26.65,26.65,142,0
+ALTG_A.US,D,20230221,000000,26.62,26.62,26.62,26.62,121,0
+ALTG_A.US,D,20230222,000000,26.5234,26.62,26.48,26.49,7620,0
+ALTG_A.US,D,20230223,000000,26.395,26.395,26.3,26.3,796,0
+ALTG_A.US,D,20230224,000000,26.46,26.46,26.46,26.46,553,0
+ALTG_A.US,D,20230227,000000,26.46,26.46,26.3,26.3,523,0
+ALTG_A.US,D,20230228,000000,26.18,26.6,26.18,26.214,3120,0
+ALTG_A.US,D,20230301,000000,26.3,26.35,26.3,26.3499,2519,0
+ALTG_A.US,D,20230302,000000,26.26,26.7,26.26,26.7,200,0
+ALTG_A.US,D,20230306,000000,26.4,26.57,26.2,26.57,2195,0
+ALTG_A.US,D,20230307,000000,26.61,26.65,26.35,26.35,934,0
+ALTG_A.US,D,20230308,000000,26.4,26.4,26.25,26.25,500,0
+ALTG_A.US,D,20230310,000000,26.2,26.29,26.05,26.05,2467,0
+ALTG_A.US,D,20230313,000000,26,26.65,25.982,26.3,1482,0
+ALTG_A.US,D,20230314,000000,26.24,26.27,26.24,26.27,431,0
+ALTG_A.US,D,20230315,000000,26.3,26.3,26.3,26.3,105,0
+ALTG_A.US,D,20230316,000000,26.0001,26.037,26.0001,26.037,538,0
+ALTG_A.US,D,20230317,000000,26.03,26.05,26,26,1271,0
+ALTG_A.US,D,20230320,000000,25.95,25.95,25.75,25.75,999,0
+ALTG_A.US,D,20230321,000000,25.75,26.185,25.75,25.7501,909,0
+ALTG_A.US,D,20230322,000000,25.7501,25.7501,25.7501,25.7501,142,0
+ALTG_A.US,D,20230323,000000,25.7517,25.7517,25.7512,25.7512,355,0
+ALTG_A.US,D,20230327,000000,26.61,26.61,26.61,26.61,210,0
+ALTG_A.US,D,20230328,000000,26.6,26.6,26.6,26.6,2000,0
+ALTG_A.US,D,20230330,000000,26.3,26.3,26,26.14,1365,0
+ALTG_A.US,D,20230403,000000,26.4,26.5195,26.4,26.4,1983,0
+ALTG_A.US,D,20230404,000000,26.58,26.58,25.75,25.75,1946,0
+ALTG_A.US,D,20230405,000000,26.4,26.59,26.3,26.45,2950,0
+ALTG_A.US,D,20230406,000000,26.57,26.57,26.57,26.57,829,0
+ALTG_A.US,D,20230410,000000,26.6,26.6,26.3001,26.3001,450,0
+ALTG_A.US,D,20230411,000000,26.4922,26.76,26.4922,26.7502,4751,0
+ALTG_A.US,D,20230412,000000,26.71,26.74,26.3,26.3,2553,0
+ALTG_A.US,D,20230413,000000,25.42,26.5925,25.42,25.96,4283,0
+ALTG_A.US,D,20230414,000000,26.32,26.32,26.32,26.32,220,0
+ALTG_A.US,D,20230418,000000,26.75,27.64,26.32,27.1727,8349,0
+ALTG_A.US,D,20230419,000000,26.68,27.2,25.55,26.61,6734,0
+ALTG_A.US,D,20230420,000000,26,26.74,25.96,26.5,4587,0
+ALTG_A.US,D,20230421,000000,26.89,26.89,26.49,26.49,1105,0
+ALTG_A.US,D,20230424,000000,26.49,27.0642,26.4,26.51,1347,0
+ALTG_A.US,D,20230425,000000,26.15,26.15,25.55,26.0493,2233,0
+ALTG_A.US,D,20230426,000000,26.75,26.75,25.8605,26,4188,0
+ALTG_A.US,D,20230427,000000,26.26,26.26,26.26,26.26,100,0
+ALTG_A.US,D,20230428,000000,26.7,26.7,26.01,26.35,2979,0
+ALTG_A.US,D,20230501,000000,26.35,26.35,25.91,25.91,1233,0
+ALTG_A.US,D,20230502,000000,26.1,26.65,26.1,26.65,1281,0
+ALTG_A.US,D,20230503,000000,26,26,25.775,26,5012,0
+ALTG_A.US,D,20230504,000000,25.61,25.93,25.3727,25.49,9577,0
+ALTG_A.US,D,20230505,000000,25.71,25.71,25.3623,25.451,10310,0
+ALTG_A.US,D,20230508,000000,25.51,25.51,25.25,25.29,3193,0
+ALTG_A.US,D,20230509,000000,25.25,25.3,25.15,25.15,4275,0
+ALTG_A.US,D,20230510,000000,25.6511,25.99,25.4,25.49,3269,0
+ALTG_A.US,D,20230511,000000,25.5,26.1,25.5,25.5,1072,0
+ALTG_A.US,D,20230512,000000,25.43,25.5,25.25,25.25,3643,0
+ALTG_A.US,D,20230515,000000,25.575,25.575,25.55,25.575,1304,0
+ALTG_A.US,D,20230516,000000,25.5,25.5,25.325,25.48,1811,0
+ALTG_A.US,D,20230518,000000,26.1,26.1,25.5701,25.82,908,0
+ALTG_A.US,D,20230519,000000,25.82,25.82,25.65,25.65,515,0
+ALTG_A.US,D,20230522,000000,25.65,25.65,25.5,25.65,2149,0
+ALTG_A.US,D,20230523,000000,25.65,25.86,25.55,25.86,1197,0
+ALTG_A.US,D,20230525,000000,25.99,25.99,25.41,25.45,1300,0
+ALTG_A.US,D,20230526,000000,25.35,25.35,25.2,25.25,2514,0
+ALTG_A.US,D,20230530,000000,25.33,25.33,24.9367,25,9119,0
+ALTG_A.US,D,20230531,000000,25.02,25.5,24.41,25,11414,0
+ALTG_A.US,D,20230601,000000,25,25.36,24.91,25.36,2113,0
+ALTG_A.US,D,20230602,000000,25.5,25.5,25.2106,25.2106,1453,0
+ALTG_A.US,D,20230605,000000,25.5,25.795,25.372,25.795,2153,0
+ALTG_A.US,D,20230606,000000,25.59,25.97,25.59,25.7657,1382,0
+ALTG_A.US,D,20230608,000000,25.26,25.5899,25.26,25.5899,390,0
+ALTG_A.US,D,20230609,000000,25.28,25.6696,25.28,25.5,3792,0
+ALTG_A.US,D,20230612,000000,25.775,26,25.55,25.9322,1469,0
+ALTG_A.US,D,20230613,000000,25.93,25.9301,25.93,25.9301,760,0
+ALTG_A.US,D,20230614,000000,25.5,25.71,25.45,25.5,2521,0
+ALTG_A.US,D,20230615,000000,25.86,25.86,25.5,25.5045,1491,0
+ALTG_A.US,D,20230616,000000,25.6,26.7,25.6,26.2617,13714,0
+ALTG_A.US,D,20230620,000000,25.715,26.33,25.715,26.04,3097,0
+ALTG_A.US,D,20230621,000000,25.8,27,25.51,26.1919,2599,0
+ALTG_A.US,D,20230622,000000,25.85,26.1267,25.8,26.05,2632,0
+ALTG_A.US,D,20230623,000000,26.57,26.65,26.5,26.65,1602,0
+ALTG_A.US,D,20230626,000000,26.6,26.8,26.1,26.6477,4541,0
+ALTG_A.US,D,20230627,000000,26.51,26.64,26.35,26.35,3306,0
+ALTG_A.US,D,20230628,000000,26.13,26.13,26.13,26.13,1306,0
+ALTG_A.US,D,20230629,000000,26.64,26.64,26.13,26.13,359,0
+ALTG_A.US,D,20230630,000000,26.02,26.5722,26.02,26.5,4586,0
+ALTG_A.US,D,20230703,000000,26.67,26.71,26.4,26.5,3416,0
+ALTG_A.US,D,20230705,000000,26.61,26.8,26.5,26.5,4997,0
+ALTG_A.US,D,20230706,000000,26.5001,26.5001,26.2442,26.2442,2788,0
+ALTG_A.US,D,20230707,000000,26.73,26.74,26.73,26.73,760,0
+ALTG_A.US,D,20230710,000000,26.78,26.94,26.7101,26.92,1493,0
+ALTG_A.US,D,20230711,000000,26.92,26.98,26.73,26.75,3142,0
+ALTG_A.US,D,20230712,000000,26.9,26.98,26.9,26.98,1766,0
+ALTG_A.US,D,20230713,000000,26.485,26.485,26,26.0322,1966,0
+ALTG_A.US,D,20230714,000000,26.05,26.98,25.8,25.8,776,0
+ALTG_A.US,D,20230718,000000,26.4,26.4,26.4,26.4,395,0
+ALTG_A.US,D,20230719,000000,26.5,27,26.03,26.05,3648,0
+ALTG_A.US,D,20230720,000000,26.45,26.45,25.99,26.2899,2330,0
+ALTG_A.US,D,20230721,000000,26.2499,26.2499,26.19,26.19,301,0
+ALTG_A.US,D,20230724,000000,26.27,26.49,26.19,26.49,1203,0
+ALTG_A.US,D,20230725,000000,26.0899,26.0899,26.0899,26.0899,309,0
+ALTG_A.US,D,20230726,000000,26.12,26.12,26.12,26.12,140,0
+ALTG_A.US,D,20230727,000000,26.49,26.49,26.49,26.49,140,0
+ALTG_A.US,D,20230728,000000,26.69,27,26.35,26.7582,2060,0
+ALTG_A.US,D,20230731,000000,26.5,26.58,26.5,26.58,760,0
+ALTG_A.US,D,20230801,000000,26.5,26.71,26.1,26.12,5325,0
+ALTG_A.US,D,20230802,000000,26.35,26.495,26.35,26.4002,2585,0
+ALTG_A.US,D,20230803,000000,26.6,26.6,26.3901,26.3901,2981,0
+ALTG_A.US,D,20230808,000000,26.4627,26.61,26.39,26.61,789,0
+ALTG_A.US,D,20230809,000000,26.12,26.5,26.0755,26.5,1724,0
+ALTG_A.US,D,20230810,000000,26.07,26.07,25.9,25.9,5926,0
+ALTG_A.US,D,20230811,000000,26.28,26.28,25.91,25.95,530,0
+ALTG_A.US,D,20230815,000000,26.05,26.1,25.75,25.8,5658,0
+ALTG_A.US,D,20230816,000000,25.85,26.0412,25.8,25.8,1060,0
+ALTG_A.US,D,20230817,000000,26.04,26.04,25.5658,25.6,2544,0
+ALTG_A.US,D,20230818,000000,26.25,26.25,26.25,26.25,560,0
+ALTG_A.US,D,20230821,000000,26.25,26.25,25.7049,25.8667,1101,0
+ALTG_A.US,D,20230822,000000,26.1714,26.25,26.1714,26.25,1590,0
+ALTG_A.US,D,20230823,000000,25.82,26.2026,25.82,26.2026,1901,0
+ALTG_A.US,D,20230824,000000,26.0452,26.2,25.75,25.75,2291,0
+ALTG_A.US,D,20230825,000000,25.903,25.903,25.903,25.903,180,0
+ALTG_A.US,D,20230830,000000,25.95,26.0536,25.95,26.0536,376,0
+ALTG_A.US,D,20230831,000000,26.1757,26.1757,26.1757,26.1757,412,0
+ALTG_A.US,D,20230905,000000,26.25,26.25,26.25,26.25,640,0
+ALTG_A.US,D,20230906,000000,26.2,26.2,26.2,26.2,1069,0
+ALTG_A.US,D,20230907,000000,26.1494,26.1494,26.1494,26.1494,478,0
+ALTG_A.US,D,20230911,000000,26.2,26.2,26.2,26.2,1816,0
+ALTG_A.US,D,20230912,000000,26.05,26.05,25.951,26,15359,0
+ALTG_A.US,D,20230913,000000,26.34,26.34,26.28,26.28,200,0
+ALTG_A.US,D,20230914,000000,26.01,26.05,26.01,26.04,3150,0
+ALTG_A.US,D,20230915,000000,26.34,26.34,26.0401,26.0401,406,0
+ALTG_A.US,D,20230918,000000,26.05,26.1935,26.05,26.1935,650,0
+ALTG_A.US,D,20230920,000000,26.125,26.125,26.125,26.125,182,0
+ALTG_A.US,D,20230921,000000,26.04,26.04,25.915,25.915,2486,0
+ALTG_A.US,D,20230922,000000,26.09,26.09,26.09,26.09,100,0
+ALTG_A.US,D,20230925,000000,26.3499,26.3499,26.3499,26.3499,284,0
+ALTG_A.US,D,20230926,000000,26.35,26.49,26.25,26.3085,4610,0
+ALTG_A.US,D,20230927,000000,26.3,26.5694,26.3,26.55,6636,0
+ALTG_A.US,D,20230928,000000,26.54,26.5921,25.95,26.19,855,0
+ALTG_A.US,D,20230929,000000,26.49,26.49,26.49,26.49,284,0
+ALTG_A.US,D,20231003,000000,26.66,26.66,26.66,26.66,113,0
+ALTG_A.US,D,20231006,000000,26.69,26.69,26.67,26.67,421,0
+ALTG_A.US,D,20231009,000000,26.87,26.87,26.5001,26.52,1919,0
+ALTG_A.US,D,20231010,000000,26.695,26.85,26.54,26.85,2498,0
+ALTG_A.US,D,20231011,000000,26.81,26.81,25.91,26.57,2658,0
+ALTG_A.US,D,20231012,000000,26.22,26.2453,25.9001,25.9001,946,0
+ALTG_A.US,D,20231013,000000,25.9,26.3163,25.6193,25.6193,1886,0
+ALTG_A.US,D,20231017,000000,25.5301,25.8121,25.5301,25.8121,772,0
+ALTG_A.US,D,20231019,000000,25.53,26,25.3,25.7458,4042,0
+ALTG_A.US,D,20231020,000000,25.6,25.6,25.46,25.6,1064,0
+ALTG_A.US,D,20231023,000000,25.5,25.99,25.5,25.75,960,0
+ALTG_A.US,D,20231024,000000,25.745,25.745,25.53,25.64,619,0
+ALTG_A.US,D,20231025,000000,25.53,25.7902,25.53,25.7902,200,0
+ALTG_A.US,D,20231026,000000,25.9799,25.98,25.57,25.755,6261,0
+ALTG_A.US,D,20231027,000000,25.65,25.9707,25.4,25.6807,2423,0
+ALTG_A.US,D,20231030,000000,25.32,25.3201,25.21,25.2667,12648,0
+ALTG_A.US,D,20231031,000000,25.3,25.3,25.25,25.28,3949,0
+ALTG_A.US,D,20231101,000000,25.6257,25.6257,25.25,25.3999,2173,0
+ALTG_A.US,D,20231102,000000,25.8009,25.8009,25.8009,25.8009,1141,0
+ALTG_A.US,D,20231106,000000,25.6,25.6,25.281,25.575,3176,0
+ALTG_A.US,D,20231107,000000,25.6478,25.6478,25.6478,25.6478,611,0
+ALTG_A.US,D,20231108,000000,25.5,25.5001,25.4,25.4001,1508,0
+ALTG_A.US,D,20231109,000000,25.3,25.96,25.26,25.37,16178,0
+ALTG_A.US,D,20231110,000000,25.37,25.9143,25.35,25.35,8419,0
+ALTG_A.US,D,20231113,000000,25.5,25.665,25.5,25.665,2995,0
+ALTG_A.US,D,20231114,000000,25.5673,25.5673,25.35,25.4504,3343,0
+ALTG_A.US,D,20231115,000000,25.42,25.9799,25.42,25.43,750,0
+ALTG_A.US,D,20231116,000000,25.45,25.45,25.21,25.27,3405,0
+ALTG_A.US,D,20231117,000000,25.26,25.26,25.24,25.25,3445,0
+ALTG_A.US,D,20231120,000000,25.5,25.5,25.5,25.5,854,0
+ALTG_A.US,D,20231121,000000,25.5,25.5,25.5,25.5,244,0
+ALTG_A.US,D,20231122,000000,25.32,25.96,25.32,25.96,1156,0
+ALTG_A.US,D,20231124,000000,25.2501,25.2501,25.2501,25.2501,801,0
+ALTG_A.US,D,20231127,000000,25.48,25.98,25.48,25.98,2235,0
+ALTG_A.US,D,20231128,000000,25.88,25.88,25.3,25.4,4946,0
+ALTG_A.US,D,20231129,000000,25.5,25.6496,25.34,25.6,4858,0
+ALTG_A.US,D,20231130,000000,25.35,25.35,25.35,25.35,114,0
+ALTG_A.US,D,20231201,000000,25.41,25.6597,25.38,25.38,2637,0
+ALTG_A.US,D,20231204,000000,25.3501,25.5589,25.3501,25.5589,2175,0
+ALTG_A.US,D,20231205,000000,25.6016,25.6016,25.6,25.6,1408,0
+ALTG_A.US,D,20231206,000000,25.5,25.5001,25.4,25.4001,4771,0
+ALTG_A.US,D,20231207,000000,25.66,25.66,25.66,25.66,1171,0
+ALTG_A.US,D,20231208,000000,25.75,25.75,25.74,25.74,1427,0
+ALTG_A.US,D,20231211,000000,25.8,25.9799,25.8,25.8,848,0
+ALTG_A.US,D,20231212,000000,25.6498,25.65,25.6498,25.65,409,0
+ALTG_A.US,D,20231213,000000,25.5,25.52,25.5,25.52,529,0
+ALTG_A.US,D,20231214,000000,25.62,25.98,25.6,25.98,7269,0
+ALTG_A.US,D,20231215,000000,25.88,25.9117,25.85,25.91,2265,0
+ALTG_A.US,D,20231218,000000,25.65,25.83,25.65,25.83,1041,0
+ALTG_A.US,D,20231219,000000,25.55,25.73,25.55,25.73,1921,0
+ALTG_A.US,D,20231220,000000,25.6777,25.8,25.43,25.59,15491,0
+ALTG_A.US,D,20231221,000000,25.64,25.64,25.4,25.51,634,0
+ALTG_A.US,D,20231222,000000,25.5128,25.5999,25.5128,25.56,5120,0
+ALTG_A.US,D,20231226,000000,25.5551,25.69,25.5,25.57,10100,0
+ALTG_A.US,D,20231227,000000,25.5128,25.7899,25.51,25.52,4140,0
+ALTG_A.US,D,20231228,000000,25.63,25.9,25.52,25.58,9213,0
+ALTG_A.US,D,20231229,000000,25.69,25.8522,25.6198,25.62,2658,0
+ALTG_A.US,D,20240102,000000,25.76,26.02,25.7401,25.7401,1976,0
+ALTG_A.US,D,20240103,000000,25.86,26.0401,25.86,26.0401,964,0
+ALTG_A.US,D,20240104,000000,26.21,26.21,25.75,25.81,3695,0
+ALTG_A.US,D,20240105,000000,25.98,26.0001,25.93,26,1857,0
+ALTG_A.US,D,20240108,000000,26.13,26.33,26.1,26.33,3863,0
+ALTG_A.US,D,20240109,000000,26.33,26.4,26.15,26.4,5123,0
+ALTG_A.US,D,20240110,000000,26.4,26.4022,26.3,26.3,8564,0
+ALTG_A.US,D,20240111,000000,25.55,25.75,25.55,25.65,16239,0
+ALTG_A.US,D,20240112,000000,25.82,25.82,25.82,25.82,297,0
+ALTG_A.US,D,20240116,000000,25.7128,25.7128,25.65,25.68,4610,0
+ALTG_A.US,D,20240117,000000,25.68,25.74,25.6,25.6,4920,0
+ALTG_A.US,D,20240118,000000,25.6,25.7703,25.6,25.6,1695,0
+ALTG_A.US,D,20240119,000000,25.6,26.06,25.6,26.06,7164,0
+ALTG_A.US,D,20240122,000000,25.95,25.95,25.8,25.8,902,0
+ALTG_A.US,D,20240123,000000,25.6139,25.7,25.6139,25.7,2566,0
+ALTG_A.US,D,20240124,000000,25.825,25.825,25.62,25.6765,1568,0
+ALTG_A.US,D,20240125,000000,25.88,25.88,25.59,25.61,4314,0
+ALTG_A.US,D,20240126,000000,25.65,25.74,25.6,25.6,6865,0
+ALTG_A.US,D,20240129,000000,25.68,25.95,25.6,25.61,5539,0
+ALTG_A.US,D,20240130,000000,25.6519,25.79,25.55,25.61,10602,0
+ALTG_A.US,D,20240131,000000,25.6,25.8,25.5999,25.6,5847,0
+ALTG_A.US,D,20240201,000000,25.61,25.96,25.55,25.6342,7094,0
+ALTG_A.US,D,20240202,000000,25.59,25.59,25.53,25.53,621,0
+ALTG_A.US,D,20240205,000000,25.51,25.7877,25.51,25.65,6524,0
+ALTG_A.US,D,20240206,000000,25.5528,25.6001,25.55,25.59,5687,0
+ALTG_A.US,D,20240207,000000,25.5,25.824,25.5,25.6,3761,0
+ALTG_A.US,D,20240208,000000,25.67,25.67,25.67,25.67,508,0
+ALTG_A.US,D,20240209,000000,25.7,25.72,25.6,25.6,1777,0
+ALTG_A.US,D,20240212,000000,25.6936,25.6936,25.65,25.65,220,0
+ALTG_A.US,D,20240213,000000,25.7,25.9999,25.6,25.6,4368,0
+ALTG_A.US,D,20240214,000000,25.6,25.6,25.6,25.6,307,0
+ALTG_A.US,D,20240215,000000,25.56,25.88,25.54,25.88,4853,0
+ALTG_A.US,D,20240216,000000,25.66,25.78,25.58,25.61,3954,0
+ALTG_A.US,D,20240220,000000,25.7,25.7,25.7,25.7,2717,0
+ALTG_A.US,D,20240221,000000,25.75,25.75,25.6501,25.66,465,0
+ALTG_A.US,D,20240222,000000,25.79,25.98,25.6294,25.92,5568,0
+ALTG_A.US,D,20240223,000000,25.75,25.92,25.75,25.92,917,0
+ALTG_A.US,D,20240226,000000,25.78,26.15,25.78,26.12,4356,0
+ALTG_A.US,D,20240227,000000,26.2137,26.25,25.73,26.19,3505,0
+ALTG_A.US,D,20240228,000000,26.19,26.19,25.91,25.99,4554,0
+ALTG_A.US,D,20240229,000000,26.055,26.06,26.055,26.06,851,0
+ALTG_A.US,D,20240301,000000,26.06,26.06,26.0001,26.0001,596,0
+ALTG_A.US,D,20240304,000000,26,26.2099,25.8101,25.8101,3589,0
+ALTG_A.US,D,20240306,000000,25.81,26.25,25.81,26.25,8964,0
+ALTG_A.US,D,20240307,000000,26.25,26.25,26.25,26.25,390,0
+ALTG_A.US,D,20240308,000000,26.05,26.39,26.05,26.2301,7892,0
+ALTG_A.US,D,20240311,000000,25.77,26.2299,25.77,26.22,518,0
+ALTG_A.US,D,20240312,000000,25.9371,26.25,25.9371,26.25,1834,0
+ALTG_A.US,D,20240313,000000,26.2072,26.229,25.8,26.229,570,0
+ALTG_A.US,D,20240314,000000,26.03,26.03,25.83,25.83,1402,0
+ALTG_A.US,D,20240315,000000,26,26.07,26,26.07,778,0
+ALTG_A.US,D,20240318,000000,26.2499,26.2499,25.83,25.87,2771,0
+ALTG_A.US,D,20240319,000000,26.2,26.22,26.07,26.0701,2062,0
+ALTG_A.US,D,20240320,000000,26.21,26.21,26.21,26.21,178,0
+ALTG_A.US,D,20240321,000000,26.25,26.37,26.2333,26.2365,5854,0
+ALTG_A.US,D,20240322,000000,26.2528,26.3,26.2528,26.3,510,0
+ALTG_A.US,D,20240325,000000,26.3147,26.3147,26.145,26.145,535,0
+ALTG_A.US,D,20240326,000000,26.0647,26.2279,26.0647,26.2279,362,0
+ALTG_A.US,D,20240327,000000,26.17,26.191,26.17,26.191,1686,0
+ALTG_A.US,D,20240328,000000,26,26.3687,26,26.01,2882,0
+ALTG_A.US,D,20240401,000000,26.13,26.35,26.1,26.35,1170,0
+ALTG_A.US,D,20240402,000000,26.46,26.46,26.39,26.4,1405,0
+ALTG_A.US,D,20240403,000000,26.105,26.105,26.105,26.105,1075,0
+ALTG_A.US,D,20240404,000000,26.345,26.39,26.3001,26.36,2521,0
+ALTG_A.US,D,20240405,000000,26.25,26.25,26.25,26.25,502,0
+ALTG_A.US,D,20240408,000000,26.35,26.35,26.35,26.35,412,0
+ALTG_A.US,D,20240409,000000,26.36,26.36,26.36,26.36,482,0
+ALTG_A.US,D,20240410,000000,26.36,26.36,26.15,26.16,2651,0
+ALTG_A.US,D,20240411,000000,26.3,26.3,26.3,26.3,805,0
+ALTG_A.US,D,20240412,000000,25.91,25.91,25.45,25.6599,3400,0
+ALTG_A.US,D,20240415,000000,25.66,25.874,25.66,25.852,823,0
+ALTG_A.US,D,20240416,000000,25.91,26,25.84,25.9765,10047,0
+ALTG_A.US,D,20240417,000000,26,26,25.97,26,1155,0
+ALTG_A.US,D,20240418,000000,25.75,26,25.72,25.8645,3207,0
+ALTG_A.US,D,20240419,000000,25.86,26.0285,25.8311,25.8311,3952,0
+ALTG_A.US,D,20240422,000000,25.9,26.05,25.5,25.57,6373,0
+ALTG_A.US,D,20240423,000000,25.71,25.73,25.6,25.6,1790,0
+ALTG_A.US,D,20240424,000000,25.65,26.06,25.6426,25.835,3126,0
+ALTG_A.US,D,20240425,000000,25.66,25.66,25.66,25.66,290,0
+ALTG_A.US,D,20240426,000000,25.8,25.8001,25.76,25.76,976,0
+ALTG_A.US,D,20240429,000000,25.76,26.0153,25.76,26.0153,1021,0
+ALTG_A.US,D,20240501,000000,25.932,25.932,25.932,25.932,180,0
+ALTG_A.US,D,20240503,000000,26.06,26.06,26.06,26.06,291,0
+ALTG_A.US,D,20240506,000000,25.99,26.06,25.98,26,5135,0
+ALTG_A.US,D,20240507,000000,26.06,26.06,25.879,25.879,528,0
+ALTG_A.US,D,20240508,000000,26.06,26.06,25.95,25.95,995,0
+ALTG_A.US,D,20240509,000000,25.84,25.9582,25.61,25.85,4776,0
+ALTG_A.US,D,20240510,000000,25.85,25.855,25.85,25.855,732,0
+ALTG_A.US,D,20240513,000000,26.04,26.3,26.04,26.2248,8757,0
+ALTG_A.US,D,20240515,000000,26.06,26.06,26.05,26.06,899,0
+ALTG_A.US,D,20240516,000000,26.06,26.06,25.9105,25.9105,536,0
+ALTG_A.US,D,20240517,000000,26.01,26.01,26.01,26.01,620,0
+ALTG_A.US,D,20240520,000000,25.92,26.1,25.92,25.94,3728,0
+ALTG_A.US,D,20240521,000000,26.0766,26.26,26.07,26.26,635,0
+ALTG_A.US,D,20240522,000000,26.29,26.29,26.29,26.29,435,0
+ALTG_A.US,D,20240523,000000,26.24,26.24,26.24,26.24,285,0
+ALTG_A.US,D,20240524,000000,26.2201,26.2201,26.2201,26.2201,564,0
+ALTG_A.US,D,20240528,000000,26.18,26.18,26.1349,26.1349,320,0
+ALTG_A.US,D,20240529,000000,26,26,25.61,25.75,2434,0
+ALTG_A.US,D,20240530,000000,25.75,25.8,25.655,25.74,1933,0
+ALTG_A.US,D,20240603,000000,25.92,25.92,25.77,25.92,2089,0
+ALTG_A.US,D,20240604,000000,26.03,26.12,26.03,26.1199,2510,0
+ALTG_A.US,D,20240605,000000,26.1199,26.2,25.91,25.91,7932,0
+ALTG_A.US,D,20240606,000000,25.99,26.34,25.91,25.9325,15471,0
+ALTG_A.US,D,20240607,000000,25.86,26,25.86,25.9957,5524,0
+ALTG_A.US,D,20240610,000000,25.98,26.07,25.98,26.07,426,0
+ALTG_A.US,D,20240611,000000,25.95,26.05,25.9041,26.05,1771,0
+ALTG_A.US,D,20240612,000000,26.1,26.1975,25.93,26.0389,4312,0
+ALTG_A.US,D,20240613,000000,26.05,26.0712,25.92,25.9713,1833,0
+ALTG_A.US,D,20240614,000000,25.96,25.96,25.89,25.89,1142,0
+ALTG_A.US,D,20240617,000000,25.89,26.13,25.87,25.87,9757,0
+ALTG_A.US,D,20240618,000000,25.9742,26.04,25.9,25.9,6047,0
+ALTG_A.US,D,20240620,000000,25.99,26.1684,25.96,26.1684,714,0
+ALTG_A.US,D,20240621,000000,25.98,26.1986,25.92,25.96,2738,0
+ALTG_A.US,D,20240624,000000,26,26.1853,25.9,26,4048,0
+ALTG_A.US,D,20240625,000000,26.15,26.15,25.8,25.88,9356,0
+ALTG_A.US,D,20240626,000000,25.87,25.87,25.6965,25.8,4720,0
+ALTG_A.US,D,20240627,000000,25.76,26.2,25.76,25.91,5455,0
+ALTG_A.US,D,20240628,000000,25.98,25.98,25.98,25.98,150,0
+ALTG_A.US,D,20240701,000000,25.7101,25.92,25.7101,25.89,1690,0
+ALTG_A.US,D,20240702,000000,25.836,25.9,25.75,25.8001,2571,0
+ALTG_A.US,D,20240703,000000,26.08,26.19,26.002,26.05,920,0
+ALTG_A.US,D,20240705,000000,26.05,26.05,26.05,26.05,427,0
+ALTG_A.US,D,20240708,000000,26,26.1633,26,26.09,1263,0
+ALTG_A.US,D,20240709,000000,26.01,26.05,26.01,26.0101,1181,0
+ALTG_A.US,D,20240710,000000,26.03,26.03,26.03,26.03,140,0
+ALTG_A.US,D,20240711,000000,26.03,26.1811,26.03,26.14,1977,0
+ALTG_A.US,D,20240712,000000,26.16,26.1982,26.02,26.19,7298,0
+ALTG_A.US,D,20240715,000000,25.67,25.96,25.67,25.908,11261,0
+ALTG_A.US,D,20240716,000000,25.9364,25.9364,25.8297,25.83,1707,0
+ALTG_A.US,D,20240717,000000,25.99,25.99,25.65,25.65,6364,0
+ALTG_A.US,D,20240718,000000,25.82,25.83,25.69,25.69,1771,0
+ALTG_A.US,D,20240719,000000,25.78,25.78,25.73,25.73,1601,0
+ALTG_A.US,D,20240722,000000,25.8178,25.92,25.8178,25.84,2340,0
+ALTG_A.US,D,20240723,000000,25.86,25.9699,25.84,25.88,2170,0
+ALTG_A.US,D,20240724,000000,25.92,25.9499,25.8,25.8,1070,0
+ALTG_A.US,D,20240726,000000,25.92,25.98,25.92,25.98,1284,0
+ALTG_A.US,D,20240729,000000,25.8634,25.8634,25.8634,25.8634,526,0
+ALTG_A.US,D,20240731,000000,25.98,26.06,25.9498,26.06,7194,0
+ALTG_A.US,D,20240801,000000,25.92,26.0002,25.9,25.9,1380,0
+ALTG_A.US,D,20240802,000000,25.83,25.83,25.8,25.81,971,0
+ALTG_A.US,D,20240805,000000,26.0494,26.0494,25.85,25.86,690,0
+ALTG_A.US,D,20240807,000000,26.0977,26.1,26.06,26.1,1214,0
+ALTG_A.US,D,20240808,000000,26,26,25.24,25.495,15361,0
+ALTG_A.US,D,20240809,000000,25.55,25.55,25.21,25.39,9214,0
+ALTG_A.US,D,20240812,000000,25.39,25.48,25.24,25.2499,6633,0
+ALTG_A.US,D,20240813,000000,25.21,25.365,25.21,25.365,7755,0
+ALTG_A.US,D,20240814,000000,25.38,25.79,25.32,25.53,3035,0
+ALTG_A.US,D,20240815,000000,25.73,25.99,25.34,25.502,19060,0
+ALTG_A.US,D,20240816,000000,25.45,25.55,25.38,25.39,8197,0
+ALTG_A.US,D,20240819,000000,25.47,25.5,25.35,25.425,3585,0
+ALTG_A.US,D,20240820,000000,25.44,25.6,25.44,25.5,2097,0
+ALTG_A.US,D,20240821,000000,25.36,25.49,25.36,25.42,11585,0
+ALTG_A.US,D,20240822,000000,25.4,25.4,25.4,25.4,3109,0
+ALTG_A.US,D,20240823,000000,25.49,25.49,25.42,25.42,923,0
+ALTG_A.US,D,20240826,000000,25.41,25.6406,25.38,25.38,8730,0
+ALTG_A.US,D,20240827,000000,25.43,25.5,25.38,25.38,3848,0
+ALTG_A.US,D,20240828,000000,25.43,25.45,25.37,25.37,1307,0
+ALTG_A.US,D,20240829,000000,25.43,25.49,25.35,25.4,9950,0
+ALTG_A.US,D,20240830,000000,25.5,25.5,25.35,25.4,3103,0
+ALTG_A.US,D,20240903,000000,25.4561,25.48,25.4561,25.48,901,0
+ALTG_A.US,D,20240904,000000,25.45,25.47,25.35,25.3622,9959,0
+ALTG_A.US,D,20240905,000000,25.36,25.36,25.36,25.36,1622,0
+ALTG_A.US,D,20240906,000000,25.3,25.4999,25.3,25.36,6953,0
+ALTG_A.US,D,20240909,000000,25.37,25.5552,25.31,25.36,4090,0
+ALTG_A.US,D,20240910,000000,25.4,25.4246,25.3,25.31,5180,0
+ALTG_A.US,D,20240911,000000,25.3722,25.42,25.2001,25.2681,4406,0
+ALTG_A.US,D,20240912,000000,25.32,25.32,25.32,25.32,142,0
+ALTG_A.US,D,20240913,000000,25.255,25.35,25.255,25.3,11268,0
+ALTG_A.US,D,20240916,000000,25.35,25.39,25.21,25.24,9851,0
+ALTG_A.US,D,20240917,000000,25.3,25.5,25.3,25.46,2205,0
+ALTG_A.US,D,20240919,000000,25.64,25.8,25.64,25.648,4350,0
+ALTG_A.US,D,20240920,000000,25.88,25.88,25.77,25.77,408,0
+ALTG_A.US,D,20240923,000000,25.8114,25.89,25.67,25.67,1776,0
+ALTG_A.US,D,20240924,000000,25.35,25.65,25.35,25.44,2750,0
+ALTG_A.US,D,20240925,000000,25.5,25.95,25.3,25.45,6169,0
+ALTG_A.US,D,20240926,000000,25.45,25.6499,25.4,25.57,1400,0
+ALTG_A.US,D,20240927,000000,25.59,25.64,25.42,25.505,1749,0
+ALTG_A.US,D,20240930,000000,25.49,25.49,25.49,25.49,501,0
+ALTG_A.US,D,20241001,000000,25.5,25.65,25.48,25.6001,3065,0
+ALTG_A.US,D,20241002,000000,25.65,25.7,25.65,25.7,1192,0
+ALTG_A.US,D,20241003,000000,25.69,25.7,25.65,25.7,793,0
+ALTG_A.US,D,20241004,000000,25.7,25.7,25.5,25.62,1979,0
+ALTG_A.US,D,20241007,000000,25.62,25.68,25.5579,25.62,782,0
+ALTG_A.US,D,20241008,000000,25.6,25.9,25.6,25.9,2213,0
+ALTG_A.US,D,20241009,000000,25.98,26.25,25.98,26,7083,0
+ALTG_A.US,D,20241010,000000,26,26,25.7672,25.7672,1517,0
+ALTG_A.US,D,20241011,000000,25.8,25.82,25.76,25.77,2877,0
+ALTG_A.US,D,20241014,000000,25.85,25.97,25.8068,25.97,1714,0
+ALTG_A.US,D,20241015,000000,25.35,25.35,25.2404,25.35,2849,0
+ALTG_A.US,D,20241016,000000,25.26,25.42,25.26,25.42,4069,0
+ALTG_A.US,D,20241017,000000,25.3,25.3758,25.3,25.32,1802,0
+ALTG_A.US,D,20241018,000000,25.45,25.45,25.45,25.45,147,0
+ALTG_A.US,D,20241021,000000,25.38,25.4342,25.38,25.4342,724,0
+ALTG_A.US,D,20241022,000000,25.45,25.45,25.45,25.45,327,0
+ALTG_A.US,D,20241023,000000,25.94,25.94,25.511,25.511,500,0
+ALTG_A.US,D,20241024,000000,25.5501,25.57,25.52,25.52,810,0
+ALTG_A.US,D,20241025,000000,25.94,25.94,25.5,25.5,1216,0
+ALTG_A.US,D,20241029,000000,25.67,25.93,25.5,25.75,2316,0
+ALTG_A.US,D,20241030,000000,25.94,25.94,25.725,25.725,2847,0
+ALTG_A.US,D,20241031,000000,25.9081,25.9081,25.5338,25.5338,969,0
+ALTG_A.US,D,20241101,000000,25.56,25.56,25.56,25.56,200,0
+ALTG_A.US,D,20241104,000000,25.6988,25.7164,25.65,25.65,1792,0
+ALTG_A.US,D,20241105,000000,25.5,25.5,25.5,25.5,280,0
+ALTG_A.US,D,20241106,000000,25.55,25.9,25.55,25.6,1618,0
+ALTG_A.US,D,20241107,000000,25.56,25.88,25.56,25.72,749,0
+ALTG_A.US,D,20241108,000000,25.64,25.64,25.64,25.64,457,0
+ALTG_A.US,D,20241111,000000,25.65,25.83,25.65,25.65,480,0
+ALTG_A.US,D,20241112,000000,25.62,25.88,25.62,25.766,3199,0
+ALTG_A.US,D,20241113,000000,25.6,25.84,25.3,25.66,6117,0
+ALTG_A.US,D,20241114,000000,25.5667,25.675,25.47,25.53,4047,0
+ALTG_A.US,D,20241115,000000,25.6313,25.68,25.54,25.54,3950,0
+ALTG_A.US,D,20241118,000000,25.74,25.74,25.49,25.53,2520,0
+ALTG_A.US,D,20241119,000000,25.65,25.72,25.55,25.65,7248,0
+ALTG_A.US,D,20241120,000000,25.6112,25.72,25.6112,25.72,1205,0
+ALTG_A.US,D,20241122,000000,25.62,25.62,25.47,25.47,928,0
+ALTG_A.US,D,20241126,000000,25.5,25.7684,25.5,25.547,682,0
+ALTG_A.US,D,20241127,000000,25.78,25.81,25.67,25.81,2670,0
+ALTG_A.US,D,20241129,000000,25.54,25.54,25.54,25.54,485,0
+ALTG_A.US,D,20241203,000000,25.934,25.934,25.57,25.57,349,0
+ALTG_A.US,D,20241204,000000,25.74,25.84,25.7,25.77,1989,0
+ALTG_A.US,D,20241205,000000,25.876,25.9,25.5,25.725,10344,0
+ALTG_A.US,D,20241206,000000,25.7079,25.7079,25.6,25.6,560,0
+ALTG_A.US,D,20241209,000000,25.7705,25.7705,25.5,25.5,4381,0
+ALTG_A.US,D,20241210,000000,25.5286,25.59,25.5,25.59,969,0
+ALTG_A.US,D,20241211,000000,25.605,25.75,25.6,25.6,1448,0
+ALTG_A.US,D,20241212,000000,25.99,25.99,25.47,25.99,1119,0
+ALTG_A.US,D,20241213,000000,25.55,25.82,25.37,25.44,7117,0
+ALTG_A.US,D,20241216,000000,25.55,25.55,25.4418,25.5,2240,0
+ALTG_A.US,D,20241217,000000,25.35,25.57,25.35,25.57,839,0
+ALTG_A.US,D,20241218,000000,25.53,25.6,25.52,25.52,325,0
+ALTG_A.US,D,20241219,000000,25.45,25.51,25.35,25.4981,2814,0
+ALTG_A.US,D,20241220,000000,25.6419,25.75,25.6,25.75,1102,0
+ALTG_A.US,D,20241223,000000,25.68,25.85,25.68,25.848,1315,0
+ALTG_A.US,D,20241224,000000,25.8637,25.8637,25.28,25.7984,2259,0
+ALTG_A.US,D,20241230,000000,25.7321,25.7321,25.7321,25.7321,392,0
+ALTG_A.US,D,20241231,000000,25.65,25.65,25.5999,25.5999,292,0
+ALTG_A.US,D,20250102,000000,25.57,25.6998,25.57,25.6998,971,0
+ALTG_A.US,D,20250103,000000,25.75,25.75,25.6993,25.6993,645,0
+ALTG_A.US,D,20250106,000000,25.63,25.68,25.57,25.6,3480,0
+ALTG_A.US,D,20250108,000000,25.61,25.61,25.61,25.61,533,0
+ALTG_A.US,D,20250110,000000,25.7,25.832,25.7,25.79,633,0
+ALTG_A.US,D,20250113,000000,25.9,25.9003,25.8993,25.9,1023,0
+ALTG_A.US,D,20250114,000000,25.7854,25.9,25.6248,25.85,4837,0
+ALTG_A.US,D,20250115,000000,25.3064,25.98,25.2118,25.5635,4981,0
+ALTG_A.US,D,20250116,000000,25.6297,25.6297,25.6297,25.6297,108,0
+ALTG_A.US,D,20250117,000000,25.35,25.67,25.35,25.64,2418,0
+ALTG_A.US,D,20250121,000000,25.3501,25.64,25.3501,25.3501,653,0
+ALTG_A.US,D,20250122,000000,25.62,25.62,25.37,25.46,2136,0
+ALTG_A.US,D,20250123,000000,25.55,25.55,25.45,25.47,400,0
+ALTG_A.US,D,20250124,000000,25.635,25.635,25.635,25.635,928,0
+ALTG_A.US,D,20250127,000000,25.5,25.65,25.45,25.45,1666,0
+ALTG_A.US,D,20250128,000000,25.5,25.5,25.48,25.5,2061,0
+ALTG_A.US,D,20250129,000000,25.5701,25.7499,25.5701,25.635,1496,0
+ALTG_A.US,D,20250130,000000,25.55,25.63,25.35,25.45,6528,0
+ALTG_A.US,D,20250131,000000,25.55,25.6151,25.25,25.38,2792,0
+ALTG_A.US,D,20250203,000000,25.5,25.77,25.49,25.5,2704,0
+ALTG_A.US,D,20250204,000000,25.41,25.49,25.4,25.409,3400,0
+ALTG_A.US,D,20250205,000000,25.5,25.5,25.35,25.384,1099,0
+ALTG_A.US,D,20250206,000000,25.75,25.84,25.38,25.5,4032,0
+ALTG_A.US,D,20250207,000000,25.58,25.6499,25.42,25.42,1191,0
+ALTG_A.US,D,20250211,000000,25.45,25.6,25.4005,25.43,1401,0
+ALTG_A.US,D,20250212,000000,25.4,25.5,25.4,25.4,275,0
+ALTG_A.US,D,20250213,000000,25.41,25.5904,25.41,25.5904,1628,0
+ALTG_A.US,D,20250214,000000,25.62,25.7611,25.58,25.58,1313,0
+ALTG_A.US,D,20250218,000000,25.615,25.62,25.45,25.575,3368,0
+ALTG_A.US,D,20250219,000000,25.64,25.64,25.43,25.58,1496,0
+ALTG_A.US,D,20250220,000000,25.625,25.74,25.625,25.74,2123,0
+ALTG_A.US,D,20250221,000000,25.73,25.74,25.65,25.7399,1437,0
+ALTG_A.US,D,20250224,000000,25.75,25.75,25.42,25.4501,2830,0
+ALTG_A.US,D,20250226,000000,25.63,25.74,25.5557,25.74,1868,0
+ALTG_A.US,D,20250227,000000,25.75,25.75,25.6072,25.6072,379,0
+ALTG_A.US,D,20250228,000000,25.7314,25.7314,25.6,25.621,1008,0
+ALTG_A.US,D,20250303,000000,25.6,25.6,25.55,25.55,1107,0
+ALTG_A.US,D,20250304,000000,25.47,25.58,25.46,25.58,1612,0
+ALTG_A.US,D,20250305,000000,25.54,25.54,25.34,25.4899,2903,0
+ALTG_A.US,D,20250306,000000,25.55,25.61,25.45,25.6,2150,0
+ALTG_A.US,D,20250307,000000,25.75,25.75,25.71,25.74,2629,0
+ALTG_A.US,D,20250310,000000,25.41,25.5,25.41,25.4589,789,0
+ALTG_A.US,D,20250311,000000,25.45,25.46,25.45,25.46,456,0
+ALTG_A.US,D,20250312,000000,25.47,25.57,25.47,25.5,1766,0
+ALTG_A.US,D,20250313,000000,25.5945,25.7,25.46,25.46,3769,0
+ALTG_A.US,D,20250314,000000,25.48,25.59,25.48,25.49,508,0
+ALTG_A.US,D,20250317,000000,25.75,25.75,25.49,25.56,1250,0
+ALTG_A.US,D,20250318,000000,25.635,25.66,25.63,25.66,1125,0
+ALTG_A.US,D,20250319,000000,25.78,25.78,25.7567,25.7567,934,0
+ALTG_A.US,D,20250320,000000,25.75,25.78,25.625,25.7,2459,0
+ALTG_A.US,D,20250321,000000,25.75,25.75,25.74,25.75,711,0
+ALTG_A.US,D,20250324,000000,25.78,25.82,25.78,25.78,1260,0
+ALTG_A.US,D,20250325,000000,25.8,25.8399,25.65,25.83,2256,0
+ALTG_A.US,D,20250326,000000,25.5196,25.714,25.5196,25.714,936,0
+ALTG_A.US,D,20250327,000000,25.72,25.8,25.72,25.8,1275,0
+ALTG_A.US,D,20250328,000000,25.6128,25.6128,25.5264,25.56,451,0
+ALTG_A.US,D,20250331,000000,25.5,25.7,25.5,25.68,1693,0
+ALTG_A.US,D,20250401,000000,25.7,25.79,25.6873,25.6873,1172,0
+ALTG_A.US,D,20250402,000000,25.655,26.15,25.51,25.51,3903,0
+ALTG_A.US,D,20250403,000000,25.43,25.4919,25.4,25.4,1893,0
+ALTG_A.US,D,20250404,000000,25.77,25.77,25.2461,25.3,7480,0
+ALTG_A.US,D,20250407,000000,24.52,26,24.52,24.96,15678,0
+ALTG_A.US,D,20250408,000000,25.0316,25.19,24.29,24.4,4684,0
+ALTG_A.US,D,20250409,000000,24.87,24.87,24,24.3,22648,0
+ALTG_A.US,D,20250410,000000,24.45,24.8768,23.51,23.96,14225,0
+ALTG_A.US,D,20250411,000000,24.1,24.25,23.8,24,9626,0
+ALTG_A.US,D,20250414,000000,24.3032,24.33,23.81,23.81,5177,0
+ALTG_A.US,D,20250415,000000,23.98,23.98,23.5,23.68,2205,0
+ALTG_A.US,D,20250416,000000,23.5238,24,23.49,23.5,16939,0
+ALTG_A.US,D,20250417,000000,23.75,24.01,23.05,23.05,10154,0
+ALTG_A.US,D,20250421,000000,23.25,23.88,23.25,23.2754,1445,0
+ALTG_A.US,D,20250422,000000,23.61,24,23.31,23.31,7924,0
+ALTG_A.US,D,20250423,000000,23.88,24,23.42,23.42,2108,0
+ALTG_A.US,D,20250424,000000,23.51,25.08,23.5,25.08,11553,0
+ALTG_A.US,D,20250425,000000,23.9,24.4,23.84,24.4,7103,0
+ALTG_A.US,D,20250428,000000,24.49,24.5,23.9001,24.18,3423,0
+ALTG_A.US,D,20250429,000000,24.19,25.09,23.99,25.09,3101,0
+ALTG_A.US,D,20250430,000000,24.35,24.35,24.0501,24.17,3113,0
+ALTG_A.US,D,20250501,000000,24.49,24.49,23.9,24.04,3996,0
+ALTG_A.US,D,20250502,000000,24.19,24.49,23.96,24.21,2663,0
+ALTG_A.US,D,20250505,000000,24.2,24.25,24.2,24.25,826,0
+ALTG_A.US,D,20250506,000000,24.21,24.317,23.97,23.97,6317,0
+ALTG_A.US,D,20250507,000000,23.97,24.24,23.5,24.24,4020,0
+ALTG_A.US,D,20250508,000000,24.25,24.49,24.21,24.224,2252,0
+ALTG_A.US,D,20250509,000000,24.2137,24.22,23.92,23.94,1538,0
+ALTG_A.US,D,20250512,000000,23.99,24.2,23.9,24,2867,0
+ALTG_A.US,D,20250513,000000,24.2122,24.4,24.0036,24.3174,3808,0
+ALTG_A.US,D,20250514,000000,24.32,24.45,24.0101,24.225,3819,0
+ALTG_A.US,D,20250515,000000,24.23,24.23,24.23,24.23,212,0
+ALTG_A.US,D,20250516,000000,24.28,24.28,24.28,24.28,426,0
+ALTG_A.US,D,20250519,000000,24.4,24.4,24.4,24.4,291,0
+ALTG_A.US,D,20250520,000000,24.4,24.45,24.4,24.45,1395,0
+ALTG_A.US,D,20250521,000000,24.423,24.45,24.42,24.42,764,0
+ALTG_A.US,D,20250522,000000,24.515,24.515,24.515,24.515,398,0
+ALTG_A.US,D,20250523,000000,24.5001,24.59,24.2501,24.59,2672,0
+ALTG_A.US,D,20250527,000000,24.5,24.5,24.45,24.5,1846,0
+ALTG_A.US,D,20250528,000000,24.4499,25.24,24.2594,24.9693,13164,0
+ALTG_A.US,D,20250529,000000,24.33,25.23,24.31,24.7501,3605,0
+ALTG_A.US,D,20250530,000000,24.95,25.25,24.4,24.4,3393,0
+ALTG_A.US,D,20250602,000000,24.55,24.66,24.55,24.66,628,0
+ALTG_A.US,D,20250603,000000,24.805,25.34,24.63,25.22,7507,0
+ALTG_A.US,D,20250604,000000,25.25,25.25,24.51,25.06,1441,0
+ALTG_A.US,D,20250605,000000,25.09,25.28,24.8,24.97,4320,0
+ALTG_A.US,D,20250609,000000,25.17,25.18,24.8298,24.8298,4705,0
+ALTG_A.US,D,20250610,000000,24.95,25.14,24.95,24.9634,889,0
+ALTG_A.US,D,20250611,000000,25.1534,25.1534,25.1534,25.1534,265,0
+ALTG_A.US,D,20250612,000000,25.18,25.18,25.0964,25.1,711,0
+ALTG_A.US,D,20250613,000000,24.7401,24.85,24.6201,24.6201,4698,0
+ALTG_A.US,D,20250616,000000,24.79,24.9,24.27,24.31,5142,0
+ALTG_A.US,D,20250617,000000,24.3341,24.48,24.33,24.44,5504,0
+ALTG_A.US,D,20250618,000000,24.5,25.0723,24.5,24.9496,2025,0
+ALTG_A.US,D,20250620,000000,25.035,25.15,24.26,24.5,8714,0
+ALTG_A.US,D,20250623,000000,24.85,24.9,24.45,24.9,1639,0
+ALTG_A.US,D,20250624,000000,24.975,25.15,24.975,25.0975,1273,0
+ALTG_A.US,D,20250625,000000,25.15,25.15,25.1467,25.1499,1445,0
+ALTG_A.US,D,20250626,000000,25.28,25.28,25,25.1056,1788,0
+ALTG_A.US,D,20250627,000000,25.2353,25.35,25.2353,25.35,1505,0
+ALTG_A.US,D,20250630,000000,25.35,25.45,25.345,25.345,2458,0
+ALTG_A.US,D,20250701,000000,25.4,25.631,25.24,25.55,9590,0
+ALTG_A.US,D,20250702,000000,25.5805,25.97,25.2622,25.45,11360,0
+ALTG_A.US,D,20250703,000000,25.5,25.5,25.5,25.5,2035,0
+ALTG_A.US,D,20250707,000000,25.775,25.775,25.53,25.6001,1956,0
+ALTG_A.US,D,20250708,000000,25.68,25.68,25.31,25.51,2381,0
+ALTG_A.US,D,20250709,000000,25.8246,25.8246,25.61,25.74,1333,0
+ALTG_A.US,D,20250710,000000,25.635,25.635,25.54,25.54,1232,0
+ALTG_A.US,D,20250711,000000,25.54,25.7,25.54,25.6,1788,0
+ALTG_A.US,D,20250714,000000,25.66,25.73,25.64,25.655,2854,0
+ALTG_A.US,D,20250715,000000,25.0001,25.4136,25,25,5695,0
+ALTG_A.US,D,20250716,000000,25.216,25.216,24.9038,25.0062,1552,0
+ALTG_A.US,D,20250717,000000,24.99,25,24.9,24.9571,1427,0
+ALTG_A.US,D,20250718,000000,24.97,24.97,24.8757,24.92,5402,0
+ALTG_A.US,D,20250721,000000,24.87,24.87,24.7849,24.84,6652,0
+ALTG_A.US,D,20250722,000000,24.9388,25.45,24.85,25.13,1841,0
+ALTG_A.US,D,20250723,000000,25.13,25.18,25.13,25.13,550,0
+ALTG_A.US,D,20250724,000000,25.245,25.2927,25.245,25.2927,2094,0
+ALTG_A.US,D,20250725,000000,25.31,25.36,25.31,25.36,430,0
+ALTG_A.US,D,20250728,000000,25.21,25.21,25.2,25.2008,737,0
+ALTG_A.US,D,20250729,000000,24.9839,25.3309,24.9839,25.1,3711,0
+ALTG_A.US,D,20250730,000000,25.13,25.13,24.91,25.01,2333,0
+ALTG_A.US,D,20250731,000000,25.29,25.29,25.01,25.2734,2752,0
+ALTG_A.US,D,20250801,000000,25.1,25.25,25.1,25.1205,1548,0
+ALTG_A.US,D,20250804,000000,25.15,25.33,25.01,25.33,2400,0
+ALTG_A.US,D,20250805,000000,25.12,25.298,25.1001,25.298,2022,0
+ALTG_A.US,D,20250806,000000,25.2,25.2001,25.1,25.12,2134,0
+ALTG_A.US,D,20250807,000000,25,25,24.99,24.99,2354,0
+ALTG_A.US,D,20250808,000000,25.2499,25.2499,25.01,25.2,2409,0
+ALTG_A.US,D,20250812,000000,25.1936,25.205,25.1936,25.205,861,0
+ALTG_A.US,D,20250813,000000,25.17,25.19,25.1,25.19,2888,0
+ALTG_A.US,D,20250814,000000,25.27,25.28,25.1,25.28,439,0
+ALTG_A.US,D,20250815,000000,25.12,25.14,25.12,25.14,451,0
+ALTG_A.US,D,20250818,000000,25.29,25.63,25.1905,25.63,1138,0
+ALTG_A.US,D,20250819,000000,25.1951,25.55,25.1501,25.55,876,0
+ALTG_A.US,D,20250820,000000,25.59,25.6,25.55,25.6,388,0
+ALTG_A.US,D,20250821,000000,25.416,25.55,25.416,25.416,240,0
+ALTG_A.US,D,20250822,000000,25.4554,25.75,25.45,25.56,6220,0
+ALTG_A.US,D,20250825,000000,25.56,25.63,25.56,25.63,1371,0
+ALTG_A.US,D,20250826,000000,25.52,25.62,25.21,25.55,6030,0
+ALTG_A.US,D,20250828,000000,25.53,25.53,25.27,25.53,1962,0
+ALTG_A.US,D,20250902,000000,25.71,25.71,25.4,25.5241,876,0
+ALTG_A.US,D,20250903,000000,25.5,25.5,25.5,25.5,1065,0
+ALTG_A.US,D,20250905,000000,25.535,25.535,25.5,25.5,490,0
+ALTG_A.US,D,20250908,000000,25.72,25.72,25.62,25.7,1092,0
+ALTG_A.US,D,20250909,000000,25.7325,25.7325,25.5666,25.65,3407,0
+ALTG_A.US,D,20250910,000000,25.52,25.6247,25.5,25.6247,1836,0
+ALTG_A.US,D,20250911,000000,25.3635,25.3635,25.3635,25.3635,238,0
+ALTG_A.US,D,20250912,000000,25.46,25.5,25.38,25.5,5394,0
+ALTG_A.US,D,20250915,000000,25.6625,25.6625,25.6625,25.6625,329,0
+ALTG_A.US,D,20250916,000000,25.5,25.825,25.5,25.79,1901,0
+ALTG_A.US,D,20250917,000000,25.59,25.8,25.509,25.7477,2357,0
+ALTG_A.US,D,20250918,000000,25.6059,26,25.6059,25.8832,13360,0
+ALTG_A.US,D,20250919,000000,26,26,25.7,25.7,1744,0
+ALTG_A.US,D,20250922,000000,25.7,25.7212,25.5576,25.56,1598,0
+ALTG_A.US,D,20250923,000000,25.58,25.6,25.56,25.6,1500,0
+ALTG_A.US,D,20250924,000000,25.56,25.58,25.56,25.58,843,0
+ALTG_A.US,D,20250925,000000,25.58,25.5801,25.52,25.5341,3290,0
+ALTG_A.US,D,20250926,000000,25.52,25.65,25.52,25.5447,1290,0
+ALTG_A.US,D,20250929,000000,25.6248,25.6248,25.4,25.4392,6724,0
+ALTG_A.US,D,20250930,000000,25.3467,25.65,25.31,25.5261,6109,0
+ALTG_A.US,D,20251001,000000,25.4497,25.6956,25.4497,25.5375,1798,0
+ALTG_A.US,D,20251002,000000,25.54,25.6125,25.485,25.485,904,0
+ALTG_A.US,D,20251003,000000,25.55,25.55,25.3,25.39,3882,0
+ALTG_A.US,D,20251006,000000,25.36,25.47,25.32,25.47,1903,0
+ALTG_A.US,D,20251007,000000,25.53,25.55,25.32,25.5,5061,0
+ALTG_A.US,D,20251008,000000,25.44,25.49,25.36,25.37,1260,0
+ALTG_A.US,D,20251009,000000,25.38,25.5,25.37,25.435,2811,0
+ALTG_A.US,D,20251010,000000,25.6999,25.6999,25.44,25.56,6006,0
+ALTG_A.US,D,20251013,000000,25.5375,25.69,25.5375,25.5543,3016,0
+ALTG_A.US,D,20251014,000000,25.583,25.7,25.583,25.7,1350,0
+ALTG_A.US,D,20251015,000000,25.455,25.66,25.01,25.2082,3668,0
+ALTG_A.US,D,20251016,000000,25.1133,25.49,25.1133,25.31,2266,0
+ALTG_A.US,D,20251017,000000,25.435,25.69,25.21,25.3299,7030,0
+ALTG_A.US,D,20251020,000000,25.22,25.33,25.17,25.3067,2767,0
+ALTG_A.US,D,20251022,000000,25.1719,25.21,25.1719,25.21,657,0
+ALTG_A.US,D,20251024,000000,25.2369,25.3,25.2369,25.3,1805,0
+ALTG_A.US,D,20251027,000000,25.2334,25.2334,25.22,25.22,346,0
+ALTG_A.US,D,20251028,000000,25.3,25.7,25.24,25.3,4710,0
+ALTG_A.US,D,20251029,000000,25.3747,25.5359,25.3,25.45,7270,0
+ALTG_A.US,D,20251030,000000,25.532,25.7,25.24,25.3234,2274,0
+ALTG_A.US,D,20251031,000000,25.5676,25.5775,25.2201,25.2201,2259,0
+ALTG_A.US,D,20251103,000000,25.3113,25.6706,25.26,25.67,2170,0
+ALTG_A.US,D,20251104,000000,25.3,25.519,25.25,25.25,3240,0
+ALTG_A.US,D,20251105,000000,25.4192,25.42,25.4192,25.42,1071,0
+ALTG_A.US,D,20251106,000000,25.41,25.48,25.41,25.48,1596,0
+ALTG_A.US,D,20251107,000000,25.25,25.2909,24.82,25.05,11149,0
+ALTG_A.US,D,20251110,000000,25,25.3,25,25.2,3110,0
+ALTG_A.US,D,20251111,000000,25.2,25.2549,25.0703,25.15,2077,0
+ALTG_A.US,D,20251112,000000,25.14,25.29,25.05,25.05,2419,0
+ALTG_A.US,D,20251113,000000,25.2442,25.3899,25.05,25.09,3464,0
+ALTG_A.US,D,20251114,000000,25.05,25.05,25,25.0101,1077,0
+ALTG_A.US,D,20251117,000000,25.15,25.15,25.06,25.06,515,0
+ALTG_A.US,D,20251118,000000,25.16,25.16,25.05,25.0501,1500,0
+ALTG_A.US,D,20251119,000000,25.16,25.1736,25.05,25.1,1530,0
+ALTG_A.US,D,20251120,000000,25.01,25.05,25.01,25.02,1333,0
+ALTG_A.US,D,20251121,000000,25.05,25.05,25.02,25.02,2101,0
+ALTG_A.US,D,20251124,000000,25.04,25.1488,25,25,3306,0
+ALTG_A.US,D,20251125,000000,25.0008,25.15,25,25.06,2484,0
+ALTG_A.US,D,20251126,000000,25.0988,25.11,25.07,25.11,1821,0
+ALTG_A.US,D,20251128,000000,25.1621,25.25,25.11,25.17,1680,0
+ALTG_A.US,D,20251201,000000,25.17,25.17,25.06,25.07,2607,0
+ALTG_A.US,D,20251202,000000,25.06,25.06,25,25.05,3013,0
+ALTG_A.US,D,20251203,000000,25.2,25.2,25.2,25.2,139,0
+ALTG_A.US,D,20251205,000000,25.155,25.2,25.05,25.1722,960,0
+ALTG_A.US,D,20251208,000000,25.0928,25.0928,25.05,25.0928,551,0
+ALTG_A.US,D,20251209,000000,25.1556,25.19,25.1,25.19,2215,0
+ALTG_A.US,D,20251210,000000,25.19,25.2,25.1,25.155,2190,0
+ALTG_A.US,D,20251211,000000,25.11,25.15,25.05,25.148,8409,0
+ALTG_A.US,D,20251212,000000,25.0831,25.2,25.0601,25.2,1968,0
+ALTG_A.US,D,20251215,000000,25.2,25.2,25.1,25.1,950,0
+ALTG_A.US,D,20251216,000000,25.15,25.2,25.1,25.1814,1530,0
+ALTG_A.US,D,20251217,000000,25.255,25.255,25.16,25.16,2197,0
+ALTG_A.US,D,20251218,000000,25.12,25.12,25.1,25.11,3268,0
+ALTG_A.US,D,20251219,000000,25.12,25.12,25.1,25.12,225,0
+ALTG_A.US,D,20251222,000000,25.39,25.39,25.1,25.39,233,0
+ALTG_A.US,D,20251226,000000,25.32,25.34,25.15,25.1741,1705,0
+ALTG_A.US,D,20251229,000000,25.0808,25.2,25,25.15,5823,0
+ALTG_A.US,D,20251230,000000,25.16,25.32,25.16,25.24,886,0
+ALTG_A.US,D,20251231,000000,25.17,25.24,25.0733,25.17,1734,0
+ALTG_A.US,D,20260102,000000,25.3367,25.3367,25.2,25.3367,359,0
+ALTG_A.US,D,20260105,000000,25.28,25.4078,25.23,25.4078,847,0
+ALTG_A.US,D,20260106,000000,25.4172,25.7,25.29,25.7,6116,0
+ALTG_A.US,D,20260107,000000,25.555,25.56,25.555,25.555,1141,0
+ALTG_A.US,D,20260108,000000,25.65,25.6749,25.31,25.5,6104,0
+ALTG_A.US,D,20260109,000000,25.625,25.64,25.37,25.64,330,0
+ALTG_A.US,D,20260112,000000,25.5545,25.5644,25.175,25.29,24344,0
+ALTG_A.US,D,20260113,000000,25.36,25.5086,25.31,25.4939,7606,0
+ALTG_A.US,D,20260114,000000,25.58,25.68,25.562,25.6,5033,0
+ALTG_A.US,D,20260115,000000,25.0451,25.2789,25.01,25.1701,6821,0
+ALTG_A.US,D,20260116,000000,25.11,25.1451,25.05,25.1,2917,0
+ALTG_A.US,D,20260120,000000,25.0406,25.1651,25.0406,25.05,3875,0
+ALTG_A.US,D,20260121,000000,25.18,25.18,25.03,25.03,751,0
+ALTG_A.US,D,20260122,000000,25.14,25.19,25.14,25.14,3885,0
+ALTG_A.US,D,20260123,000000,25.1,25.15,25.02,25.15,918,0
+ALTG_A.US,D,20260126,000000,25.14,25.18,25.14,25.18,1879,0
+ALTG_A.US,D,20260127,000000,25.0713,25.1698,25.06,25.14,1111,0
+ALTG_A.US,D,20260128,000000,25.155,25.155,25.07,25.15,720,0
+ALTG_A.US,D,20260129,000000,25.15,25.19,25.145,25.145,3569,0
+ALTG_A.US,D,20260130,000000,25.15,25.23,25.11,25.21,6093,0
+ALTG_A.US,D,20260202,000000,25.22,25.25,25.22,25.2201,1344,0
+ALTG_A.US,D,20260203,000000,25.165,25.25,25.04,25.06,5102,0
+ALTG_A.US,D,20260204,000000,25.08,25.1947,25.08,25.11,1290,0
+ALTG_A.US,D,20260205,000000,25.19,25.2023,25.06,25.1,1747,0
+ALTG_A.US,D,20260206,000000,25.17,25.17,25.053,25.155,4799,0
+ALTG_A.US,D,20260209,000000,25.1,25.14,25.05,25.1,3313,0
+ALTG_A.US,D,20260210,000000,25.1444,25.1444,25.09,25.1008,2156,0
+ALTG_A.US,D,20260211,000000,25.105,25.15,25.06,25.1001,5765,0
+ALTG_A.US,D,20260212,000000,25.16,25.165,25.0601,25.165,2946,0
+ALTG_A.US,D,20260213,000000,25.1414,25.1414,25.1,25.1414,359,0
+ALTG_A.US,D,20260217,000000,25.15,25.15,25.1,25.15,362,0
+ALTG_A.US,D,20260218,000000,25.16,25.16,25.16,25.16,190,0
diff --git a/daily/us/nyse stocks/1/alub.us.txt b/daily/us/nyse stocks/1/alub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4392d437aa7a32ca3ef259129ba289af8baddc8
--- /dev/null
+++ b/daily/us/nyse stocks/1/alub.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUB.US,D,20260107,000000,9.94,9.98,9.9,9.93,82849,0
+ALUB.US,D,20260108,000000,9.92,9.9328,9.92,9.92,82235,0
+ALUB.US,D,20260109,000000,9.93,9.95,9.91,9.93,7742,0
+ALUB.US,D,20260112,000000,9.93,9.95,9.91,9.93,2543,0
+ALUB.US,D,20260114,000000,9.95,9.95,9.91,9.94,467,0
+ALUB.US,D,20260115,000000,9.95,9.98,9.93,9.98,1281698,0
+ALUB.US,D,20260116,000000,9.98,9.98,9.98,9.98,299,0
+ALUB.US,D,20260120,000000,9.98,9.98,9.97,9.97,105584,0
+ALUB.US,D,20260121,000000,9.98,9.98,9.93,9.97,3581,0
+ALUB.US,D,20260122,000000,9.98,10.1,9.98,10.08,76914,0
+ALUB.US,D,20260127,000000,10.04,10.05,10.04,10.04,100642,0
+ALUB.US,D,20260128,000000,10.04,10.07,10.04,10.05,256423,0
+ALUB.US,D,20260129,000000,10.05,10.05,10.05,10.05,845,0
+ALUB.US,D,20260130,000000,10.04,10.04,10.04,10.04,4834,0
+ALUB.US,D,20260202,000000,10.04,10.06,10.04,10.06,206804,0
+ALUB.US,D,20260203,000000,10.05,10.06,10.05,10.06,415073,0
+ALUB.US,D,20260204,000000,10.05,10.06,10.05,10.06,107041,0
+ALUB.US,D,20260205,000000,10.06,10.08,10.05,10.05,64899,0
+ALUB.US,D,20260206,000000,10.06,10.08,10.05,10.05,13260,0
+ALUB.US,D,20260209,000000,10.09,10.09,10.04,10.04,1520,0
+ALUB.US,D,20260210,000000,10.1,10.1,10.0525,10.055,767617,0
+ALUB.US,D,20260211,000000,10.07,10.07,10.01,10.01,14630,0
+ALUB.US,D,20260212,000000,10.05,10.06,10.05,10.06,1963,0
+ALUB.US,D,20260213,000000,10,10.05,9.99,10.05,62425,0
+ALUB.US,D,20260217,000000,10.04,10.04,10.04,10.04,780,0
+ALUB.US,D,20260218,000000,10.03,10.04,10.03,10.04,795,0
diff --git a/daily/us/nyse stocks/1/ambp.us.txt b/daily/us/nyse stocks/1/ambp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..873e10659213a8dfe777d4b082ada68b6b47cb15
--- /dev/null
+++ b/daily/us/nyse stocks/1/ambp.us.txt	
@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBP.US,D,20210806,000000,9.86879,10.6471,9.48884,10.6471,439463.97490956,0
+AMBP.US,D,20210809,000000,10.5916,11.1104,10.434,11.0085,380910.79363561,0
+AMBP.US,D,20210810,000000,11.0271,11.1104,10.332,10.6749,440339.17543322,0
+AMBP.US,D,20210811,000000,10.7305,11.2402,10.6564,11.1661,961479.53953364,0
+AMBP.US,D,20210812,000000,11.3514,11.3977,11.0272,11.1383,845378.95613256,0
+AMBP.US,D,20210813,000000,11.2217,11.4532,11.1198,11.2588,767978.20747779,0
+AMBP.US,D,20210816,000000,11.3792,11.5182,10.8231,10.8881,506141.08903451,0
+AMBP.US,D,20210817,000000,10.7491,10.9344,10.4248,10.573,394035.56400411,0
+AMBP.US,D,20210818,000000,10.573,10.6471,10.2857,10.4248,457665.12414776,0
+AMBP.US,D,20210819,000000,10.4155,10.9807,10.2023,10.7305,565973.07748545,0
+AMBP.US,D,20210820,000000,10.6749,11.1198,10.6749,11.0085,272733.41892107,0
+AMBP.US,D,20210823,000000,11.1104,11.2309,10.8881,10.9437,838421.59759239,0
+AMBP.US,D,20210824,000000,10.4804,10.9344,9.99857,10.814,1067477.0066553,0
+AMBP.US,D,20210825,000000,10.7398,11.0918,10.3043,10.6379,755417.83892666,0
+AMBP.US,D,20210826,000000,10.536,10.6749,10.1467,10.3506,1784318.0353236,0
+AMBP.US,D,20210827,000000,10.295,10.3877,10.0449,10.1004,1359967.7266704,0
+AMBP.US,D,20210830,000000,10.4063,10.4107,9.9243,10.0356,1025813.7925774,0
+AMBP.US,D,20210831,000000,9.94287,10.017,9.85022,9.9243,560169.34331001,0
+AMBP.US,D,20210901,000000,9.84094,10.0356,9.81319,9.97991,1582256.7888982,0
+AMBP.US,D,20210902,000000,9.89655,10.0541,9.82247,10.0449,1632872.7323773,0
+AMBP.US,D,20210903,000000,9.91512,10.4248,9.88726,10.3506,947805.47561824,0
+AMBP.US,D,20210907,000000,10.3599,10.4526,9.91512,9.9243,853598.93441713,0
+AMBP.US,D,20210908,000000,9.94287,10.017,9.87798,9.95215,446502.27061284,0
+AMBP.US,D,20210909,000000,9.95215,10.0356,9.65561,9.69266,1561667.4537675,0
+AMBP.US,D,20210910,000000,9.8039,9.83166,9.59999,9.70195,1049798.1719097,0
+AMBP.US,D,20210913,000000,9.86879,9.86879,9.68347,9.79462,1042466.3440949,0
+AMBP.US,D,20210914,000000,9.79462,9.79462,9.68347,9.72981,876996.24952643,0
+AMBP.US,D,20210915,000000,9.65561,9.82247,9.64633,9.74829,1300348.333168,0
+AMBP.US,D,20210916,000000,9.71124,9.72052,9.5362,9.5908,1342168.0257612,0
+AMBP.US,D,20210917,000000,9.57224,9.78533,9.57224,9.72052,1931970.0832259,0
+AMBP.US,D,20210920,000000,9.4981,9.6649,9.37765,9.51664,2139286.849442,0
+AMBP.US,D,20210921,000000,9.61856,9.63714,9.38691,9.39617,375076.84291928,0
+AMBP.US,D,20210922,000000,9.39617,9.72052,9.35911,9.68347,607796.00756527,0
+AMBP.US,D,20210923,000000,9.77615,9.77615,9.34058,9.34984,1730727.9208911,0
+AMBP.US,D,20210924,000000,9.35911,9.54444,9.11819,9.25719,2154316.3410488,0
+AMBP.US,D,20210927,000000,9.34984,9.41471,9.17387,9.37765,809632.78825839,0
+AMBP.US,D,20210928,000000,9.31277,9.34058,9.16451,9.22012,669369.76376616,0
+AMBP.US,D,20210929,000000,9.15525,9.34984,9.09966,9.30352,1004253.2114894,0
+AMBP.US,D,20210930,000000,9.34058,9.38691,9.12744,9.22938,1726034.6445934,0
+AMBP.US,D,20211001,000000,9.24791,9.27572,9.05332,9.20158,1205181.3376314,0
+AMBP.US,D,20211004,000000,9.10892,9.26645,8.90506,9.05332,1377182.5216811,0
+AMBP.US,D,20211005,000000,9.05332,9.25719,9.01625,9.21084,798617.77994139,0
+AMBP.US,D,20211006,000000,9.26645,9.45178,9.08112,9.44252,1154527.6234761,0
+AMBP.US,D,20211007,000000,9.40545,9.55371,9.25719,9.31277,919697.61761645,0
+AMBP.US,D,20211008,000000,9.33131,9.40545,9.19232,9.21084,520227.39290064,0
+AMBP.US,D,20211011,000000,9.28498,9.59999,9.28498,9.37765,489437.81689477,0
+AMBP.US,D,20211012,000000,9.34058,9.61856,9.32204,9.43324,658198.27693383,0
+AMBP.US,D,20211013,000000,9.59999,9.59999,9.22012,9.22012,876047.66597489,0
+AMBP.US,D,20211014,000000,9.28498,9.31315,9.01625,9.17378,857263.76916235,0
+AMBP.US,D,20211015,000000,9.27572,9.29425,8.96992,9.05332,556614.58310661,0
+AMBP.US,D,20211018,000000,8.97918,9.13672,8.85872,8.99772,862015.32021748,0
+AMBP.US,D,20211019,000000,8.99772,9.16451,8.92359,9.03479,1012000.5167414,0
+AMBP.US,D,20211020,000000,9.01625,9.33131,8.96992,9.25719,631895.85725029,0
+AMBP.US,D,20211021,000000,9.24791,9.34984,9.18305,9.24791,790982.70755552,0
+AMBP.US,D,20211022,000000,9.23865,9.37765,9.12744,9.22012,733000.40307198,0
+AMBP.US,D,20211025,000000,9.07186,9.15525,8.65486,8.7012,765658.00880223,0
+AMBP.US,D,20211026,000000,8.80313,8.89579,8.58536,8.65486,1168870.7679398,0
+AMBP.US,D,20211027,000000,8.62706,8.88653,8.5622,8.84019,834817.19592895,0
+AMBP.US,D,20211028,000000,9.45178,9.45178,9.09966,9.13672,1291777.6271767,0
+AMBP.US,D,20211029,000000,9.18305,9.25719,9.04405,9.12744,817757.80027156,0
+AMBP.US,D,20211101,000000,9.02552,9.15525,8.94212,8.98846,1380453.4622325,0
+AMBP.US,D,20211102,000000,8.94212,9.01625,8.84019,8.91433,396037.40983815,0
+AMBP.US,D,20211103,000000,8.86799,9.03479,8.81239,8.98846,418419.23334107,0
+AMBP.US,D,20211104,000000,8.91433,8.99309,8.78459,8.89579,425724.0821015,0
+AMBP.US,D,20211105,000000,8.90506,9.03479,8.80313,8.94212,1368761.819232,0
+AMBP.US,D,20211108,000000,8.99772,9.02552,8.79385,8.91433,839716.59220201,0
+AMBP.US,D,20211109,000000,8.94212,8.96992,8.81239,8.93286,484542.73727041,0
+AMBP.US,D,20211110,000000,8.89579,8.95139,8.87726,8.95139,436908.51887991,0
+AMBP.US,D,20211111,000000,9.09039,9.13672,8.90506,9.02552,644254.42247476,0
+AMBP.US,D,20211112,000000,9.06259,9.07186,8.87726,8.92359,1216233.0374623,0
+AMBP.US,D,20211115,000000,8.93286,9.00699,8.84019,8.87726,708750.54984468,0
+AMBP.US,D,20211116,000000,8.82166,9.02552,8.82166,9.00699,2908701.4217744,0
+AMBP.US,D,20211117,000000,9.01625,9.15061,8.94212,8.96992,669897.47406958,0
+AMBP.US,D,20211118,000000,8.95139,8.96992,8.76606,8.89579,634791.24936496,0
+AMBP.US,D,20211119,000000,8.92359,8.95139,8.77811,8.89579,690481.41338948,0
+AMBP.US,D,20211122,000000,9.01625,9.22475,8.99772,9.14598,1747497.0219235,0
+AMBP.US,D,20211123,000000,9.14598,9.21084,8.78922,8.80313,726532.98415911,0
+AMBP.US,D,20211124,000000,8.75679,8.95139,8.69193,8.86799,981366.34008871,0
+AMBP.US,D,20211126,000000,8.73826,9.00699,8.73826,8.90506,507592.56215945,0
+AMBP.US,D,20211129,000000,8.90506,9.19232,8.85872,8.96065,976124.84940627,0
+AMBP.US,D,20211130,000000,8.90506,8.96065,8.65023,8.66413,887152.24475237,0
+AMBP.US,D,20211201,000000,8.66413,8.77532,8.39541,8.41393,845575.36364836,0
+AMBP.US,D,20211202,000000,8.55293,8.65486,8.46027,8.63633,450415.31265823,0
+AMBP.US,D,20211203,000000,8.63633,8.82166,8.55757,8.729,736378.18067873,0
+AMBP.US,D,20211206,000000,8.71046,8.99772,8.7012,8.94212,1645293.8890079,0
+AMBP.US,D,20211207,000000,8.98846,9.04405,8.86799,8.89579,1297698.9900291,0
+AMBP.US,D,20211208,000000,8.89579,8.93286,8.77069,8.80313,447613.80765276,0
+AMBP.US,D,20211209,000000,8.729,8.82166,8.6178,8.64559,422757.46528329,0
+AMBP.US,D,20211210,000000,8.65486,8.79385,8.59926,8.71973,1198111.746225,0
+AMBP.US,D,20211213,000000,8.69193,8.76144,8.49734,8.57146,621103.1563413,0
+AMBP.US,D,20211214,000000,8.4788,8.58999,8.38614,8.40466,809586.38428487,0
+AMBP.US,D,20211215,000000,8.38614,8.5066,8.21008,8.39541,1295147.8506483,0
+AMBP.US,D,20211216,000000,8.39541,8.54367,8.17301,8.23787,1505212.1637611,0
+AMBP.US,D,20211217,000000,8.20081,8.34908,7.96915,7.99694,6793031.2783546,0
+AMBP.US,D,20211220,000000,7.90428,8.1174,7.76528,8.06181,2780404.147475,0
+AMBP.US,D,20211221,000000,8.14521,8.39541,7.98768,8.3398,3027594.8768835,0
+AMBP.US,D,20211222,000000,8.38614,8.43247,8.20081,8.27494,1735608.9714072,0
+AMBP.US,D,20211223,000000,8.29347,8.39541,8.16375,8.23787,1192262.6872383,0
+AMBP.US,D,20211227,000000,8.26567,8.40004,8.14521,8.19154,834114.66135323,0
+AMBP.US,D,20211228,000000,8.13594,8.23787,8.10814,8.18227,968664.60129268,0
+AMBP.US,D,20211229,000000,8.19154,8.19154,8.08961,8.16375,1194936.8511071,0
+AMBP.US,D,20211230,000000,8.13594,8.28884,8.09887,8.20081,1019126.2245809,0
+AMBP.US,D,20211231,000000,8.21008,8.40466,8.15447,8.3676,1383828.0023527,0
+AMBP.US,D,20220103,000000,8.36297,8.5066,8.31201,8.37687,1183976.880061,0
+AMBP.US,D,20220104,000000,8.3398,8.45563,8.04327,8.08961,2030669.1765602,0
+AMBP.US,D,20220105,000000,8.07107,8.12668,7.83942,7.90428,1262941.3347069,0
+AMBP.US,D,20220106,000000,7.94135,8.04327,7.85796,7.91354,1226829.3308555,0
+AMBP.US,D,20220107,000000,7.89501,8.09887,7.83015,8.02475,783132.88189686,0
+AMBP.US,D,20220110,000000,8.00621,8.00621,7.77455,7.87648,924772.91732399,0
+AMBP.US,D,20220111,000000,7.83015,8.10351,7.82089,8.06181,801121.43618666,0
+AMBP.US,D,20220112,000000,8.05254,8.13594,7.97842,8.09887,613659.09566032,0
+AMBP.US,D,20220113,000000,8.15447,8.38614,8.15447,8.31201,1344374.9124085,0
+AMBP.US,D,20220114,000000,8.23787,8.37224,8.09887,8.21008,1558519.5377039,0
+AMBP.US,D,20220118,000000,8.24714,8.32127,7.95988,8.10814,1074743.0055774,0
+AMBP.US,D,20220119,000000,8.16375,8.38614,8.13594,8.3398,1333640.4862569,0
+AMBP.US,D,20220120,000000,8.44173,8.4788,8.2286,8.2564,1414781.6110092,0
+AMBP.US,D,20220121,000000,8.38614,8.4788,8.02012,8.10814,1245552.7945862,0
+AMBP.US,D,20220124,000000,7.99694,8.21008,7.76991,8.18227,1537508.2501628,0
+AMBP.US,D,20220125,000000,8.08034,8.1174,7.75602,7.92281,1352423.3039073,0
+AMBP.US,D,20220126,000000,7.92281,8.05254,7.81161,7.90428,667720.80396324,0
+AMBP.US,D,20220127,000000,7.95988,8.27031,7.86721,8.06181,1261326.9080936,0
+AMBP.US,D,20220128,000000,8.09887,8.57146,8.03401,8.46953,1965678.7929142,0
+AMBP.US,D,20220131,000000,8.52513,9.08112,8.5066,8.92359,4100159.0540303,0
+AMBP.US,D,20220201,000000,9.02552,9.05795,8.85872,8.94212,1428492.3664385,0
+AMBP.US,D,20220202,000000,9.00699,9.04405,8.77532,8.79385,1706756.4915048,0
+AMBP.US,D,20220203,000000,8.71046,8.82166,8.59926,8.66413,1345675.3028289,0
+AMBP.US,D,20220204,000000,8.66413,8.73826,8.60389,8.63633,852174.44034655,0
+AMBP.US,D,20220207,000000,8.64559,8.73826,8.46027,8.48806,1290498.8199997,0
+AMBP.US,D,20220208,000000,8.52513,8.79385,8.49603,8.76606,1113315.4991872,0
+AMBP.US,D,20220209,000000,8.80313,8.86799,8.72437,8.74753,798747.27940235,0
+AMBP.US,D,20220210,000000,8.6178,8.78459,8.51587,8.60852,1080849.984324,0
+AMBP.US,D,20220211,000000,8.60389,8.77532,8.46027,8.57146,1129524.5150509,0
+AMBP.US,D,20220214,000000,8.51587,8.58074,8.43247,8.51587,480752.71971292,0
+AMBP.US,D,20220215,000000,8.57146,8.71046,8.5622,8.60852,1105407.3987711,0
+AMBP.US,D,20220216,000000,8.62243,8.69193,8.5622,8.66413,965823.16728675,0
+AMBP.US,D,20220217,000000,8.58999,8.69193,8.451,8.451,447605.17435537,0
+AMBP.US,D,20220218,000000,8.41393,8.52513,8.37687,8.4232,621583.38350902,0
+AMBP.US,D,20220222,000000,8.3398,8.43247,8.24714,8.26567,1090347.6906234,0
+AMBP.US,D,20220223,000000,8.3398,8.35834,8.08498,8.09887,817605.63840493,0
+AMBP.US,D,20220224,000000,7.88574,7.96915,7.56142,7.91354,2675073.6025772,0
+AMBP.US,D,20220225,000000,7.89501,8.08961,7.85796,8.07107,1400627.319926,0
+AMBP.US,D,20220228,000000,7.91354,7.95988,7.62628,7.70041,1796069.0322437,0
+AMBP.US,D,20220301,000000,7.75602,7.75602,7.1815,7.19076,2077819.9302964,0
+AMBP.US,D,20220302,000000,7.1815,7.43169,7.14443,7.35755,1553478.7711859,0
+AMBP.US,D,20220303,000000,7.35755,7.56142,7.33439,7.51508,1420746.1403486,0
+AMBP.US,D,20220304,000000,7.41316,7.41316,7.08883,7.25563,2065144.0913926,0
+AMBP.US,D,20220307,000000,7.22783,7.2371,6.62088,6.64404,2101274.441001,0
+AMBP.US,D,20220308,000000,6.62551,7.10274,6.49578,6.76452,1711107.6733931,0
+AMBP.US,D,20220309,000000,7.03324,7.20929,6.9591,7.1259,1166051.9963396,0
+AMBP.US,D,20220310,000000,6.97763,7.0981,6.8757,7.0425,1099606.9020822,0
+AMBP.US,D,20220311,000000,7.17222,7.38999,7.1259,7.30197,1173016.909015,0
+AMBP.US,D,20220314,000000,7.37609,7.61702,7.34829,7.41316,1445637.0159077,0
+AMBP.US,D,20220315,000000,7.47802,7.57995,7.37146,7.57995,1001927.6170029,0
+AMBP.US,D,20220316,000000,7.66335,7.84868,7.65872,7.84868,1405241.8173849,0
+AMBP.US,D,20220317,000000,7.77455,7.94135,7.76528,7.93208,1334396.9789414,0
+AMBP.US,D,20220318,000000,7.84868,8.15447,7.76991,8.15447,4043908.8048371,0
+AMBP.US,D,20220321,000000,8.05254,8.15447,7.84868,7.95988,759401.02651343,0
+AMBP.US,D,20220322,000000,8.00621,8.11277,7.89501,7.94135,822107.90299771,0
+AMBP.US,D,20220323,000000,7.83015,7.91354,7.68188,7.76528,795194.6775233,0
+AMBP.US,D,20220324,000000,7.74675,7.78382,7.6198,7.73748,1110943.5007273,0
+AMBP.US,D,20220325,000000,7.76528,7.90428,7.65872,7.89501,1194217.0499366,0
+AMBP.US,D,20220328,000000,7.87648,7.90428,7.65715,7.77455,547835.59881556,0
+AMBP.US,D,20220329,000000,7.92281,7.95988,7.77455,7.88574,740650.58372831,0
+AMBP.US,D,20220330,000000,7.88111,7.92281,7.61702,7.63556,544631.56631892,0
+AMBP.US,D,20220331,000000,7.59849,7.62628,7.52435,7.53362,621817.56170093,0
+AMBP.US,D,20220401,000000,7.62628,7.77455,7.58922,7.69115,836999.26184615,0
+AMBP.US,D,20220404,000000,7.66335,7.71895,7.60776,7.67263,456716.54059621,0
+AMBP.US,D,20220405,000000,7.64482,7.71895,7.59849,7.66335,530398.49639702,0
+AMBP.US,D,20220406,000000,7.59849,7.63093,7.43169,7.4873,845342.26461863,0
+AMBP.US,D,20220407,000000,7.50582,7.53362,7.4039,7.45023,446385.72109796,0
+AMBP.US,D,20220408,000000,7.41316,7.51508,7.37619,7.44095,627124.88127602,0
+AMBP.US,D,20220411,000000,7.38536,7.46413,7.32976,7.32976,785326.81859799,0
+AMBP.US,D,20220412,000000,7.36683,7.46413,7.32049,7.35755,915738.17159754,0
+AMBP.US,D,20220413,000000,7.32976,7.45949,7.32976,7.43169,1007791.7842602,0
+AMBP.US,D,20220414,000000,7.38536,7.45949,7.31123,7.35755,882274.4317228,0
+AMBP.US,D,20220418,000000,7.31123,7.4039,7.24636,7.27416,657232.4267875,0
+AMBP.US,D,20220419,000000,7.28343,7.4873,7.24729,7.45949,680881.1866835,0
+AMBP.US,D,20220420,000000,7.53362,7.62628,7.49656,7.61702,498623.64532566,0
+AMBP.US,D,20220421,000000,7.69115,7.69115,7.32049,7.34829,491208.72202342,0
+AMBP.US,D,20220422,000000,7.34829,7.38536,7.19076,7.2927,934004.07056622,0
+AMBP.US,D,20220425,000000,7.20929,7.2371,6.9591,7.0147,1239068.1090786,0
+AMBP.US,D,20220426,000000,6.94984,7.0425,6.48651,6.48651,1048995.2752518,0
+AMBP.US,D,20220427,000000,6.48651,6.68111,6.39386,6.47725,1623954.5361657,0
+AMBP.US,D,20220428,000000,6.62088,6.64404,5.96759,6.31972,2228200.1001763,0
+AMBP.US,D,20220429,000000,6.23632,6.69038,6.19926,6.60697,1881466.3726128,0
+AMBP.US,D,20220502,000000,6.62551,6.89424,6.52821,6.57919,1934244.9570901,0
+AMBP.US,D,20220503,000000,6.62551,6.68574,6.48651,6.52358,1604581.4168058,0
+AMBP.US,D,20220504,000000,6.57919,6.72745,6.24558,6.64404,2445453.7916969,0
+AMBP.US,D,20220505,000000,6.58845,6.5977,6.08806,6.12513,1946919.7168317,0
+AMBP.US,D,20220506,000000,6.051,6.5977,6.051,6.40312,5019352.7029112,0
+AMBP.US,D,20220509,000000,6.27339,6.31972,5.83787,5.91199,3004620.5933466,0
+AMBP.US,D,20220510,000000,6.0232,6.18999,5.76373,5.79153,2750420.7056136,0
+AMBP.US,D,20220511,000000,5.81006,5.94118,5.61547,5.74519,2409314.8087911,0
+AMBP.US,D,20220512,000000,5.70813,5.9398,5.5228,5.73593,4040662.6850157,0
+AMBP.US,D,20220513,000000,5.81933,6.11122,5.81006,5.83787,2773503.9845301,0
+AMBP.US,D,20220516,000000,5.88419,5.9398,5.74519,5.87492,2258303.3290391,0
+AMBP.US,D,20220517,000000,6.0232,6.03246,5.81933,5.90273,3577894.2029439,0
+AMBP.US,D,20220518,000000,5.84713,5.87492,5.40233,5.43014,3409776.9235609,0
+AMBP.US,D,20220519,000000,5.42087,5.62936,5.35591,5.53207,2537284.0177894,0
+AMBP.US,D,20220520,000000,5.59694,5.61084,5.22628,5.25407,2863542.8014125,0
+AMBP.US,D,20220523,000000,5.32821,5.38381,5.17067,5.32821,4224218.4584697,0
+AMBP.US,D,20220524,000000,5.27261,5.27261,4.97144,5.01315,3269625.0527727,0
+AMBP.US,D,20220525,000000,5.01315,5.25407,4.95756,5.19848,2229391.4952172,0
+AMBP.US,D,20220526,000000,5.22628,5.61084,5.22628,5.55987,2129196.6831087,0
+AMBP.US,D,20220527,000000,5.5506,5.79153,5.5506,5.75447,1473178.3137678,0
+AMBP.US,D,20220531,000000,5.72666,5.74983,5.58303,5.59694,1469265.2717223,0
+AMBP.US,D,20220601,000000,5.58766,6.31972,5.58766,6.03246,4382879.0397159,0
+AMBP.US,D,20220602,000000,6.03246,6.22705,5.93052,6.09732,2624638.9583434,0
+AMBP.US,D,20220603,000000,6.16219,6.26411,6.0232,6.25485,2843211.3860416,0
+AMBP.US,D,20220606,000000,6.45871,6.48651,6.18072,6.29192,2718528.2258652,0
+AMBP.US,D,20220607,000000,6.25485,6.39386,6.25485,6.37532,2910112.9658988,0
+AMBP.US,D,20220608,000000,6.37532,6.41238,6.17294,6.36605,3167879.4846192,0
+AMBP.US,D,20220609,000000,6.17146,6.24104,5.8008,5.87492,4124340.9200406,0
+AMBP.US,D,20220610,000000,5.75447,5.81933,5.65254,5.78226,2067385.5112295,0
+AMBP.US,D,20220613,000000,5.77269,5.96416,5.5525,5.64824,2956428.5794952,0
+AMBP.US,D,20220614,000000,5.61951,5.82056,5.46635,5.47592,3007308.7170928,0
+AMBP.US,D,20220615,000000,5.52378,5.88661,5.52378,5.84928,1510063.8624225,0
+AMBP.US,D,20220616,000000,5.70568,5.85885,5.5908,5.61951,2162679.0039036,0
+AMBP.US,D,20220617,000000,5.65781,5.75355,5.58122,5.7344,1889262.897311,0
+AMBP.US,D,20220621,000000,5.8397,5.98809,5.75355,5.94501,4425856.4380411,0
+AMBP.US,D,20220622,000000,5.87799,5.97373,5.72482,5.77269,2168227.7790975,0
+AMBP.US,D,20220623,000000,5.80141,5.85885,5.68175,5.83013,1777037.0387824,0
+AMBP.US,D,20220624,000000,5.91629,6.11733,5.91629,6.0886,5124724.2558796,0
+AMBP.US,D,20220627,000000,6.05031,6.07425,5.78226,5.79184,2493743.0407296,0
+AMBP.US,D,20220628,000000,5.81098,5.84928,5.66738,5.76311,1546654.2325779,0
+AMBP.US,D,20220629,000000,5.76311,5.84928,5.71047,5.8397,1139815.7790843,0
+AMBP.US,D,20220630,000000,5.71525,5.87799,5.70568,5.8397,1763283.1376195,0
+AMBP.US,D,20220701,000000,5.8397,6.0886,5.8397,5.94501,1907705.8895593,0
+AMBP.US,D,20220705,000000,5.80141,5.88757,5.67217,5.86842,1556908.8120355,0
+AMBP.US,D,20220706,000000,5.86842,6.01203,5.80141,5.9833,1181346.9825733,0
+AMBP.US,D,20220707,000000,6.02159,6.05031,5.88757,5.99287,1246020.7151322,0
+AMBP.US,D,20220708,000000,5.99287,5.99287,5.74397,5.8397,2157769.5077796,0
+AMBP.US,D,20220711,000000,5.78226,5.84928,5.54293,5.56208,2523422.5116602,0
+AMBP.US,D,20220712,000000,5.52378,5.64824,5.52378,5.56208,1324024.2519549,0
+AMBP.US,D,20220713,000000,5.46635,5.58122,5.44241,5.52378,1855837.5852951,0
+AMBP.US,D,20220714,000000,5.43762,5.48549,5.35147,5.41848,1563583.6376169,0
+AMBP.US,D,20220715,000000,5.48549,5.51421,5.35147,5.37061,1450674.6279255,0
+AMBP.US,D,20220718,000000,5.4472,5.57644,5.4472,5.49507,1605509.689943,0
+AMBP.US,D,20220719,000000,5.57165,5.78226,5.53815,5.7344,1601090.0988577,0
+AMBP.US,D,20220720,000000,5.68653,5.88278,5.67696,5.85885,996671.58528408,0
+AMBP.US,D,20220721,000000,5.81098,6.14605,5.80619,6.11733,1049984.5348972,0
+AMBP.US,D,20220722,000000,6.09818,6.15563,5.97373,5.9833,1076920.9554401,0
+AMBP.US,D,20220725,000000,6.04074,6.0886,5.92586,6.07904,1272065.0697837,0
+AMBP.US,D,20220726,000000,6.00245,6.15084,5.97373,6.09818,826763.32559198,0
+AMBP.US,D,20220727,000000,6.14605,6.26093,6.06467,6.25135,1151911.9418752,0
+AMBP.US,D,20220728,000000,6.16519,6.30879,6.0886,6.2705,739966.56783893,0
+AMBP.US,D,20220729,000000,6.28007,6.51462,6.17477,6.47154,1421588.4748244,0
+AMBP.US,D,20220801,000000,6.40453,6.68215,6.36624,6.59599,1026504.6085403,0
+AMBP.US,D,20220802,000000,6.56727,6.62472,6.47154,6.56727,840308.31202626,0
+AMBP.US,D,20220803,000000,6.60556,6.66779,6.50026,6.59599,760769.25194772,0
+AMBP.US,D,20220804,000000,6.54813,6.54813,6.04074,6.11733,3405710.1492685,0
+AMBP.US,D,20220805,000000,6.06946,6.19392,5.89715,5.91629,2610683.060111,0
+AMBP.US,D,20220808,000000,5.96416,6.22742,5.96416,6.18434,1534995.7461437,0
+AMBP.US,D,20220809,000000,6.2322,6.2322,5.99287,6.13647,1374019.6356765,0
+AMBP.US,D,20220810,000000,6.26093,6.40453,6.22264,6.2705,1374631.7558315,0
+AMBP.US,D,20220811,000000,6.28007,6.46196,6.20349,6.20349,1626891.0678503,0
+AMBP.US,D,20220812,000000,6.26093,6.41888,6.21306,6.38538,784134.27520383,0
+AMBP.US,D,20220815,000000,6.29922,6.38538,6.2705,6.35666,552783.14923188,0
+AMBP.US,D,20220816,000000,6.36624,6.56727,6.3423,6.46196,953880.6259812,0
+AMBP.US,D,20220817,000000,6.36624,6.40453,6.1987,6.2322,1174108.0872243,0
+AMBP.US,D,20220818,000000,6.19392,6.37581,6.18434,6.35666,990762.43218323,0
+AMBP.US,D,20220819,000000,6.28007,6.32794,6.1269,6.15563,1725376.6046732,0
+AMBP.US,D,20220822,000000,6.07904,6.20827,6.03117,6.13647,1832584.3314188,0
+AMBP.US,D,20220823,000000,6.19392,6.37581,6.19392,6.30879,1444223.3411037,0
+AMBP.US,D,20220824,000000,6.29922,6.37581,6.22264,6.2705,1119348.4031151,0
+AMBP.US,D,20220825,000000,6.30879,6.33752,6.20349,6.2705,1129490.1686192,0
+AMBP.US,D,20220826,000000,6.28965,6.33752,5.96416,6.05031,2352223.1589448,0
+AMBP.US,D,20220829,000000,6.01203,6.03117,5.72482,5.7344,1076609.6724944,0
+AMBP.US,D,20220830,000000,5.74397,5.85885,5.58122,5.85885,1261133.6066053,0
+AMBP.US,D,20220831,000000,5.93544,5.94979,5.82056,5.88757,1026061.7093155,0
+AMBP.US,D,20220901,000000,5.83013,5.83013,5.5525,5.70568,1288630.9631948,0
+AMBP.US,D,20220902,000000,5.76311,5.96416,5.7344,5.8397,1145260.0969139,0
+AMBP.US,D,20220906,000000,5.84928,5.90671,5.81577,5.89715,550933.20930938,0
+AMBP.US,D,20220907,000000,5.83013,6.02159,5.83013,6.00245,689373.68799332,0
+AMBP.US,D,20220908,000000,5.92586,6.10776,5.86842,6.10776,766117.46900206,0
+AMBP.US,D,20220909,000000,6.15563,6.31837,6.15563,6.21306,2524600.79073,0
+AMBP.US,D,20220912,000000,6.28965,6.42846,6.26093,6.31837,1956281.6976995,0
+AMBP.US,D,20220913,000000,6.1269,6.1269,5.70568,5.74397,2603503.7054597,0
+AMBP.US,D,20220914,000000,5.76311,5.79184,5.20308,5.39933,11517894.133868,0
+AMBP.US,D,20220915,000000,5.39933,5.71525,5.35626,5.63867,6410739.6066712,0
+AMBP.US,D,20220916,000000,5.5525,5.7679,5.5279,5.68653,3092030.95159,0
+AMBP.US,D,20220919,000000,5.65781,5.76311,5.60995,5.7344,1353217.9961414,0
+AMBP.US,D,20220920,000000,5.65781,5.66738,5.47841,5.50464,1719358.8159135,0
+AMBP.US,D,20220921,000000,5.53336,5.53336,5.18872,5.19829,2241757.4070055,0
+AMBP.US,D,20220922,000000,5.17914,5.22222,4.83451,4.83451,1326602.2597069,0
+AMBP.US,D,20220923,000000,4.77707,4.79622,4.47072,4.60475,2279917.771347,0
+AMBP.US,D,20220926,000000,4.59518,4.66219,4.39892,4.49944,1634055.7984705,0
+AMBP.US,D,20220927,000000,4.58082,4.59518,4.37977,4.40371,1551423.7558338,0
+AMBP.US,D,20220928,000000,4.42285,4.59039,4.36063,4.5856,1015590.9031138,0
+AMBP.US,D,20220929,000000,4.51859,4.51859,4.37499,4.45157,1322036.4283115,0
+AMBP.US,D,20220930,000000,4.4803,4.70049,4.4803,4.63346,1295595.1356755,0
+AMBP.US,D,20221003,000000,4.68133,4.8393,4.6239,4.77707,1644734.4748272,0
+AMBP.US,D,20221004,000000,4.8728,5.05469,4.8393,4.93024,1436690.920561,0
+AMBP.US,D,20221005,000000,4.82493,4.96853,4.80579,4.92067,1307808.2907145,0
+AMBP.US,D,20221006,000000,4.93024,5.04512,4.75792,4.77707,754579.10853679,0
+AMBP.US,D,20221007,000000,4.69091,4.6957,4.53965,4.66219,3117193.6860864,0
+AMBP.US,D,20221010,000000,4.67176,4.78185,4.65262,4.7292,594731.13760451,0
+AMBP.US,D,20221011,000000,4.70049,4.78664,4.61432,4.69091,907759.56590309,0
+AMBP.US,D,20221012,000000,4.68114,4.75932,4.64205,4.70068,1061603.3488855,0
+AMBP.US,D,20221013,000000,4.58341,4.82284,4.50034,4.68114,1033898.6977214,0
+AMBP.US,D,20221014,000000,4.56386,4.57364,4.43193,4.45636,1172437.3023789,0
+AMBP.US,D,20221017,000000,4.54432,4.72023,4.54432,4.59318,989463.81399846,0
+AMBP.US,D,20221018,000000,4.71045,4.82773,4.58341,4.66159,650727.25584353,0
+AMBP.US,D,20221019,000000,4.58341,4.68114,4.54432,4.63227,649442.04654115,0
+AMBP.US,D,20221020,000000,4.69091,4.73489,4.52477,4.55409,1112578.8837715,0
+AMBP.US,D,20221021,000000,4.6225,4.66159,4.515,4.64205,755553.67445295,0
+AMBP.US,D,20221024,000000,4.65182,4.68114,4.54432,4.57364,754994.9767785,0
+AMBP.US,D,20221025,000000,4.47591,4.55409,4.29511,4.39773,1653417.6744938,0
+AMBP.US,D,20221026,000000,4.35864,4.46614,4.24449,4.28045,1079638.2326072,0
+AMBP.US,D,20221027,000000,4.03614,4.12409,3.82114,3.88955,2269074.8838241,0
+AMBP.US,D,20221028,000000,3.85045,4.1192,3.82602,4.085,2661596.8373303,0
+AMBP.US,D,20221031,000000,4.05568,4.33909,4.05568,4.33909,1772660.7442666,0
+AMBP.US,D,20221101,000000,4.38795,4.45636,4.29023,4.3,1656606.1396102,0
+AMBP.US,D,20221102,000000,4.3,4.30977,4.12898,4.18273,1326038.2326184,0
+AMBP.US,D,20221103,000000,4.18273,4.34886,4.14364,4.24136,872715.44190013,0
+AMBP.US,D,20221104,000000,4.30977,4.35864,4.04591,4.18273,1208869.3023805,0
+AMBP.US,D,20221107,000000,4.20227,4.46614,4.20227,4.46614,2050501.3024188,0
+AMBP.US,D,20221108,000000,4.44659,4.515,4.3733,4.46614,797901.11631534,0
+AMBP.US,D,20221109,000000,4.44659,4.44659,4.28534,4.3,798453.6744549,0
+AMBP.US,D,20221110,000000,4.46,4.545,4.44,4.53,5196850,0
+AMBP.US,D,20221111,000000,4.55,4.745,4.5415,4.72,2709253,0
+AMBP.US,D,20221114,000000,4.69,4.715,4.48,4.53,1754844,0
+AMBP.US,D,20221115,000000,4.65,4.69,4.37,4.44,1251431,0
+AMBP.US,D,20221116,000000,4.42,4.45,4.3,4.36,1542119,0
+AMBP.US,D,20221117,000000,4.31,4.3975,4.265,4.38,899942,0
+AMBP.US,D,20221118,000000,4.43,4.51,4.4,4.46,1307503,0
+AMBP.US,D,20221121,000000,4.41,4.46,4.345,4.38,1276835,0
+AMBP.US,D,20221122,000000,4.4,4.49,4.365,4.4,893239,0
+AMBP.US,D,20221123,000000,4.41,4.505,4.37,4.49,1098313,0
+AMBP.US,D,20221125,000000,4.46,4.595,4.46,4.55,486466,0
+AMBP.US,D,20221128,000000,4.49,4.5,4.3,4.35,1211531,0
+AMBP.US,D,20221129,000000,4.35,4.4,4.21,4.36,2089043,0
+AMBP.US,D,20221130,000000,4.32,4.49,4.32,4.47,5068774,0
+AMBP.US,D,20221201,000000,4.51,4.5599,4.42,4.51,1674386,0
+AMBP.US,D,20221202,000000,4.49,4.625,4.41,4.55,1548667,0
+AMBP.US,D,20221205,000000,4.5,4.51,4.3,4.32,1495186,0
+AMBP.US,D,20221206,000000,4.35,4.63,4.32,4.6,4156286,0
+AMBP.US,D,20221207,000000,4.61,4.75,4.57,4.58,2529133,0
+AMBP.US,D,20221208,000000,4.6,4.71,4.575,4.6,2045986,0
+AMBP.US,D,20221209,000000,4.59,4.66,4.51,4.59,1069673,0
+AMBP.US,D,20221212,000000,4.59,4.61,4.49,4.53,1358980,0
+AMBP.US,D,20221213,000000,4.64,4.7,4.38,4.4,2531988,0
+AMBP.US,D,20221214,000000,4.4,4.7,4.4,4.61,1723512,0
+AMBP.US,D,20221215,000000,4.77,4.895,4.68,4.69,1505044,0
+AMBP.US,D,20221216,000000,4.65,4.6899,4.515,4.55,1668095,0
+AMBP.US,D,20221219,000000,4.52,4.56,4.46,4.49,1445839,0
+AMBP.US,D,20221220,000000,4.54,4.6,4.34,4.35,2516161,0
+AMBP.US,D,20221221,000000,4.4,4.835,4.335,4.82,6815334,0
+AMBP.US,D,20221222,000000,4.77,4.815,4.57,4.66,1875922,0
+AMBP.US,D,20221223,000000,4.7,4.81,4.67,4.75,2130724,0
+AMBP.US,D,20221227,000000,4.76,4.81,4.655,4.77,2805802,0
+AMBP.US,D,20221228,000000,4.77,4.87,4.625,4.67,2090491,0
+AMBP.US,D,20221229,000000,4.72,4.86,4.72,4.8,1472198,0
+AMBP.US,D,20221230,000000,4.78,4.98,4.75,4.81,1318409,0
+AMBP.US,D,20230103,000000,4.83,5.01,4.83,5.01,2068413,0
+AMBP.US,D,20230104,000000,5.07,5.24,5.01,5.08,1947452,0
+AMBP.US,D,20230105,000000,5.02,5.27,4.995,5.22,3149831,0
+AMBP.US,D,20230106,000000,5.23,5.285,5.16,5.21,2649190,0
+AMBP.US,D,20230109,000000,5.25,5.54,5.25,5.47,2689017,0
+AMBP.US,D,20230110,000000,5.48,5.5199,5.375,5.46,2678973,0
+AMBP.US,D,20230111,000000,5.47,5.51,5.29,5.34,1078051,0
+AMBP.US,D,20230112,000000,5.38,5.395,5.2,5.23,1313062,0
+AMBP.US,D,20230113,000000,5.23,5.3,5.18,5.27,1054439,0
+AMBP.US,D,20230117,000000,5.28,5.32,5.16,5.25,894772,0
+AMBP.US,D,20230118,000000,5.27,5.45,5.26,5.37,1025076,0
+AMBP.US,D,20230119,000000,5.31,5.37,5.24,5.34,871310,0
+AMBP.US,D,20230120,000000,5.34,5.56,5.315,5.54,960713,0
+AMBP.US,D,20230123,000000,5.55,5.62,5.46,5.58,1153029,0
+AMBP.US,D,20230124,000000,5.59,5.63,5.445,5.57,1023575,0
+AMBP.US,D,20230125,000000,5.52,5.5573,5.35,5.48,1002350,0
+AMBP.US,D,20230126,000000,5.51,5.57,5.385,5.45,745430,0
+AMBP.US,D,20230127,000000,5.42,5.62,5.4,5.55,776464,0
+AMBP.US,D,20230130,000000,5.51,5.58,5.4801,5.51,658124,0
+AMBP.US,D,20230131,000000,5.54,5.66,5.5,5.62,1008343,0
+AMBP.US,D,20230201,000000,5.6,5.83,5.6,5.77,1223963,0
+AMBP.US,D,20230202,000000,5.8,5.9,5.6332,5.81,1392561,0
+AMBP.US,D,20230203,000000,5.77,5.83,5.625,5.64,1765196,0
+AMBP.US,D,20230206,000000,5.64,5.64,5.52,5.57,849838,0
+AMBP.US,D,20230207,000000,5.55,5.64,5.43,5.5,660991,0
+AMBP.US,D,20230208,000000,5.48,5.535,5.4,5.42,499875,0
+AMBP.US,D,20230209,000000,5.47,5.5,5.3,5.3,629155,0
+AMBP.US,D,20230210,000000,5.27,5.36,5.22,5.29,783734,0
+AMBP.US,D,20230213,000000,5.3,5.515,5.265,5.46,3602492,0
+AMBP.US,D,20230214,000000,5.47,5.595,5.4474,5.54,1608232,0
+AMBP.US,D,20230215,000000,5.5,5.695,5.47,5.67,1191560,0
+AMBP.US,D,20230216,000000,5.6,5.67,5.56,5.56,962285,0
+AMBP.US,D,20230217,000000,5.56,5.61,5.48,5.52,1081786,0
+AMBP.US,D,20230221,000000,5.48,5.525,5.37,5.38,1057180,0
+AMBP.US,D,20230222,000000,5.4,5.485,5.3734,5.43,1387600,0
+AMBP.US,D,20230223,000000,5.05,5.26,4.88,5.12,3702028,0
+AMBP.US,D,20230224,000000,5.01,5.1187,4.95,5.06,1230496,0
+AMBP.US,D,20230227,000000,5.05,5.07,4.79,4.85,1963347,0
+AMBP.US,D,20230228,000000,4.87,5.03,4.79,4.82,1761521,0
+AMBP.US,D,20230301,000000,4.78,4.81,4.4216,4.58,6913144,0
+AMBP.US,D,20230302,000000,4.55,4.605,4.47,4.55,4830617,0
+AMBP.US,D,20230303,000000,4.59,4.7,4.56,4.61,2264538,0
+AMBP.US,D,20230306,000000,4.65,4.7,4.48,4.52,1745397,0
+AMBP.US,D,20230307,000000,4.49,4.515,4.31,4.34,1416822,0
+AMBP.US,D,20230308,000000,4.34,4.42,4.28,4.41,2638642,0
+AMBP.US,D,20230309,000000,4.39,4.455,4.375,4.41,1095823,0
+AMBP.US,D,20230310,000000,4.38,4.38,4.16,4.22,1945564,0
+AMBP.US,D,20230313,000000,4.1,4.19,4.025,4.1,1172827,0
+AMBP.US,D,20230314,000000,4.17,4.17,4.055,4.11,1545605,0
+AMBP.US,D,20230315,000000,4.02,4.08,3.92,3.94,1773399,0
+AMBP.US,D,20230316,000000,3.91,4,3.81,3.95,1733670,0
+AMBP.US,D,20230317,000000,3.96,3.96,3.79,3.87,3871121,0
+AMBP.US,D,20230320,000000,3.91,3.93,3.71,3.72,2558617,0
+AMBP.US,D,20230321,000000,3.78,3.835,3.74,3.8,1211448,0
+AMBP.US,D,20230322,000000,3.8,3.895,3.745,3.78,1188420,0
+AMBP.US,D,20230323,000000,3.8,3.87,3.685,3.74,1747011,0
+AMBP.US,D,20230324,000000,3.71,3.78,3.6543,3.78,807704,0
+AMBP.US,D,20230327,000000,3.78,3.85,3.76,3.83,1171259,0
+AMBP.US,D,20230328,000000,3.81,3.89,3.81,3.88,556869,0
+AMBP.US,D,20230329,000000,3.91,4,3.9,3.96,766114,0
+AMBP.US,D,20230330,000000,4.03,4.04,3.96,4.01,848210,0
+AMBP.US,D,20230331,000000,4.01,4.09,3.98,4.08,772604,0
+AMBP.US,D,20230403,000000,4.1,4.175,4.02,4.13,7919270,0
+AMBP.US,D,20230404,000000,4.12,4.14,3.785,3.81,1270297,0
+AMBP.US,D,20230405,000000,3.84,3.89,3.795,3.84,1223531,0
+AMBP.US,D,20230406,000000,3.83,3.83,3.65,3.7,1513042,0
+AMBP.US,D,20230410,000000,3.69,3.86,3.64,3.82,1062686,0
+AMBP.US,D,20230411,000000,3.84,3.93,3.81,3.82,852233,0
+AMBP.US,D,20230412,000000,3.85,3.855,3.61,3.67,2082432,0
+AMBP.US,D,20230413,000000,3.68,3.795,3.67,3.7,1724744,0
+AMBP.US,D,20230414,000000,3.71,3.72,3.58,3.6,2151878,0
+AMBP.US,D,20230417,000000,3.61,3.67,3.555,3.6,3538764,0
+AMBP.US,D,20230418,000000,3.62,3.7,3.585,3.63,1633093,0
+AMBP.US,D,20230419,000000,3.63,3.66,3.52,3.61,1564492,0
+AMBP.US,D,20230420,000000,3.6,3.62,3.56,3.59,842161,0
+AMBP.US,D,20230421,000000,3.57,3.645,3.55,3.62,1247386,0
+AMBP.US,D,20230424,000000,3.64,3.675,3.61,3.65,1105139,0
+AMBP.US,D,20230425,000000,3.65,3.68,3.52,3.55,1340860,0
+AMBP.US,D,20230426,000000,3.52,3.58,3.44,3.46,1444566,0
+AMBP.US,D,20230427,000000,3.46,4.075,3.46,4.02,2886353,0
+AMBP.US,D,20230428,000000,4.02,4.29,4.02,4.08,2304853,0
+AMBP.US,D,20230501,000000,4.05,4.13,3.91,3.93,1376403,0
+AMBP.US,D,20230502,000000,3.92,3.92,3.79,3.83,1680730,0
+AMBP.US,D,20230503,000000,3.82,3.88,3.72,3.73,938057,0
+AMBP.US,D,20230504,000000,3.71,3.81,3.68,3.7,995969,0
+AMBP.US,D,20230505,000000,3.74,3.79,3.66,3.72,1209027,0
+AMBP.US,D,20230508,000000,3.75,3.83,3.72,3.83,1058201,0
+AMBP.US,D,20230509,000000,3.81,3.81,3.73,3.73,1007503,0
+AMBP.US,D,20230510,000000,3.74,3.76,3.6,3.61,1015087,0
+AMBP.US,D,20230511,000000,3.59,3.62,3.55,3.6,554757,0
+AMBP.US,D,20230512,000000,3.6,3.625,3.49,3.58,984468,0
+AMBP.US,D,20230515,000000,3.6,3.65,3.54,3.59,1622138,0
+AMBP.US,D,20230516,000000,3.52,3.55,3.4,3.49,2096944,0
+AMBP.US,D,20230517,000000,3.52,3.55,3.465,3.54,1357332,0
+AMBP.US,D,20230518,000000,3.52,3.67,3.52,3.66,1970309,0
+AMBP.US,D,20230519,000000,3.69,3.775,3.56,3.59,1930462,0
+AMBP.US,D,20230522,000000,3.61,3.65,3.55,3.6,2448822,0
+AMBP.US,D,20230523,000000,3.6,3.815,3.575,3.7,2479250,0
+AMBP.US,D,20230524,000000,3.72,3.75,3.56,3.61,1817839,0
+AMBP.US,D,20230525,000000,3.59,3.61,3.52,3.54,1995421,0
+AMBP.US,D,20230526,000000,3.56,3.725,3.55,3.71,931515,0
+AMBP.US,D,20230530,000000,3.71,3.734,3.66,3.66,608848,0
+AMBP.US,D,20230531,000000,3.63,3.645,3.54,3.61,918396,0
+AMBP.US,D,20230601,000000,3.6,3.77,3.6,3.72,934059,0
+AMBP.US,D,20230602,000000,3.79,3.985,3.79,3.94,1176285,0
+AMBP.US,D,20230605,000000,3.89,3.92,3.805,3.84,1081829,0
+AMBP.US,D,20230606,000000,3.83,3.99,3.83,3.95,538504,0
+AMBP.US,D,20230607,000000,3.97,4.025,3.92,3.92,996587,0
+AMBP.US,D,20230608,000000,3.92,3.93,3.72,3.81,1572635,0
+AMBP.US,D,20230609,000000,3.82,3.88,3.76,3.84,955862,0
+AMBP.US,D,20230612,000000,3.9,3.93,3.81,3.89,993909,0
+AMBP.US,D,20230613,000000,3.79,3.94,3.79,3.83,685724,0
+AMBP.US,D,20230614,000000,3.79,3.805,3.6,3.62,1847336,0
+AMBP.US,D,20230615,000000,3.6,3.73,3.6,3.7,1104816,0
+AMBP.US,D,20230616,000000,3.7,3.79,3.675,3.74,2086583,0
+AMBP.US,D,20230620,000000,3.71,3.71,3.53,3.56,1918985,0
+AMBP.US,D,20230621,000000,3.56,3.59,3.48,3.48,1138844,0
+AMBP.US,D,20230622,000000,3.48,3.515,3.39,3.48,1690179,0
+AMBP.US,D,20230623,000000,3.41,3.4476,3.31,3.34,3494539,0
+AMBP.US,D,20230626,000000,3.35,3.46,3.35,3.4,1663870,0
+AMBP.US,D,20230627,000000,3.4,3.59,3.36,3.52,1389431,0
+AMBP.US,D,20230628,000000,3.5,3.53,3.38,3.52,1532205,0
+AMBP.US,D,20230629,000000,3.52,3.66,3.44,3.65,1708867,0
+AMBP.US,D,20230630,000000,3.7,3.79,3.675,3.76,1466057,0
+AMBP.US,D,20230703,000000,3.79,3.88,3.745,3.88,727895,0
+AMBP.US,D,20230705,000000,3.79,3.84,3.68,3.7,1352479,0
+AMBP.US,D,20230706,000000,3.65,3.72,3.59,3.72,610294,0
+AMBP.US,D,20230707,000000,3.78,3.9,3.73,3.83,1560450,0
+AMBP.US,D,20230710,000000,3.69,3.725,3.51,3.51,2167636,0
+AMBP.US,D,20230711,000000,3.52,3.68,3.47,3.68,1506496,0
+AMBP.US,D,20230712,000000,3.74,3.75,3.64,3.73,818969,0
+AMBP.US,D,20230713,000000,3.73,3.83,3.69,3.83,1088933,0
+AMBP.US,D,20230714,000000,3.83,3.83,3.66,3.69,1254903,0
+AMBP.US,D,20230717,000000,3.65,3.7,3.52,3.58,1088871,0
+AMBP.US,D,20230718,000000,3.6,3.62,3.56,3.62,743203,0
+AMBP.US,D,20230719,000000,3.66,3.705,3.62,3.7,871878,0
+AMBP.US,D,20230720,000000,3.71,3.725,3.675,3.68,531126,0
+AMBP.US,D,20230721,000000,3.71,3.75,3.6611,3.74,503872,0
+AMBP.US,D,20230724,000000,3.79,3.79,3.72,3.76,705091,0
+AMBP.US,D,20230725,000000,3.77,3.93,3.77,3.9,1308836,0
+AMBP.US,D,20230726,000000,3.93,3.96,3.81,3.83,1067622,0
+AMBP.US,D,20230727,000000,3.64,3.85,3.61,3.67,1640272,0
+AMBP.US,D,20230728,000000,3.69,3.8,3.69,3.75,850736,0
+AMBP.US,D,20230731,000000,3.73,3.865,3.73,3.78,1366408,0
+AMBP.US,D,20230801,000000,3.75,3.77,3.66,3.68,1618562,0
+AMBP.US,D,20230802,000000,3.65,3.68,3.59,3.64,1411973,0
+AMBP.US,D,20230803,000000,3.59,3.675,3.5,3.51,1862744,0
+AMBP.US,D,20230804,000000,3.53,3.57,3.495,3.54,1118995,0
+AMBP.US,D,20230807,000000,3.55,3.62,3.48,3.5,935344,0
+AMBP.US,D,20230808,000000,3.47,3.505,3.4,3.49,1654247,0
+AMBP.US,D,20230809,000000,3.5,3.5225,3.45,3.47,1318778,0
+AMBP.US,D,20230810,000000,3.5,3.55,3.48,3.54,695677,0
+AMBP.US,D,20230811,000000,3.53,3.58,3.5,3.56,930011,0
+AMBP.US,D,20230814,000000,3.55,3.5662,3.47,3.53,506767,0
+AMBP.US,D,20230815,000000,3.51,3.56,3.48,3.49,623432,0
+AMBP.US,D,20230816,000000,3.48,3.505,3.44,3.48,637295,0
+AMBP.US,D,20230817,000000,3.47,3.57,3.45,3.5,531224,0
+AMBP.US,D,20230818,000000,3.48,3.5,3.45,3.46,561543,0
+AMBP.US,D,20230821,000000,3.47,3.475,3.41,3.43,494092,0
+AMBP.US,D,20230822,000000,3.43,3.45,3.39,3.43,582454,0
+AMBP.US,D,20230823,000000,3.43,3.47,3.402,3.45,483057,0
+AMBP.US,D,20230824,000000,3.43,3.49,3.425,3.47,583814,0
+AMBP.US,D,20230825,000000,3.5,3.515,3.45,3.47,474263,0
+AMBP.US,D,20230828,000000,3.49,3.6,3.49,3.58,662742,0
+AMBP.US,D,20230829,000000,3.59,3.66,3.56,3.63,935983,0
+AMBP.US,D,20230830,000000,3.64,3.65,3.555,3.57,601539,0
+AMBP.US,D,20230831,000000,3.64,3.65,3.565,3.59,647759,0
+AMBP.US,D,20230901,000000,3.6,3.6589,3.6,3.6,516644,0
+AMBP.US,D,20230905,000000,3.58,3.625,3.46,3.48,734786,0
+AMBP.US,D,20230906,000000,3.48,3.49,3.41,3.44,583090,0
+AMBP.US,D,20230907,000000,3.46,3.48,3.38,3.38,1789750,0
+AMBP.US,D,20230908,000000,3.4,3.4339,3.38,3.39,458536,0
+AMBP.US,D,20230911,000000,3.41,3.47,3.392,3.46,680602,0
+AMBP.US,D,20230912,000000,3.42,3.545,3.4,3.54,1945781,0
+AMBP.US,D,20230913,000000,3.35,3.42,3.33,3.33,1104341,0
+AMBP.US,D,20230914,000000,3.35,3.41,3.34,3.36,970217,0
+AMBP.US,D,20230915,000000,3.36,3.3901,3.28,3.28,1314292,0
+AMBP.US,D,20230918,000000,3.3,3.33,3.24,3.32,1077335,0
+AMBP.US,D,20230919,000000,3.3,3.345,3.175,3.18,710488,0
+AMBP.US,D,20230920,000000,3.21,3.255,3.14,3.15,754719,0
+AMBP.US,D,20230921,000000,3.11,3.16,3.05,3.13,1069498,0
+AMBP.US,D,20230922,000000,3.14,3.15,3.09,3.12,863704,0
+AMBP.US,D,20230925,000000,3.09,3.18,3.08,3.16,552799,0
+AMBP.US,D,20230926,000000,3.14,3.21,3.095,3.1,500222,0
+AMBP.US,D,20230927,000000,3.11,3.19,3.065,3.17,710697,0
+AMBP.US,D,20230928,000000,3.17,3.2,3.105,3.12,561842,0
+AMBP.US,D,20230929,000000,3.17,3.215,3.13,3.13,742305,0
+AMBP.US,D,20231002,000000,3.13,3.21,3.09,3.11,895198,0
+AMBP.US,D,20231003,000000,3.09,3.11,2.97,2.99,1178417,0
+AMBP.US,D,20231004,000000,3,3.0185,2.9,2.95,582846,0
+AMBP.US,D,20231005,000000,2.93,2.95,2.845,2.87,1058487,0
+AMBP.US,D,20231006,000000,2.9,2.91,2.77,2.88,1007813,0
+AMBP.US,D,20231009,000000,2.84,2.87,2.77,2.82,806649,0
+AMBP.US,D,20231010,000000,2.85,2.8995,2.81,2.82,902015,0
+AMBP.US,D,20231011,000000,2.85,2.895,2.7,2.74,1408866,0
+AMBP.US,D,20231012,000000,2.75,2.77,2.69,2.72,1016199,0
+AMBP.US,D,20231013,000000,2.72,2.7399,2.67,2.68,651573,0
+AMBP.US,D,20231016,000000,2.7,2.83,2.67,2.8,1033925,0
+AMBP.US,D,20231017,000000,2.79,2.91,2.78,2.84,659603,0
+AMBP.US,D,20231018,000000,2.81,2.825,2.77,2.77,579394,0
+AMBP.US,D,20231019,000000,2.75,2.81,2.71,2.72,855325,0
+AMBP.US,D,20231020,000000,2.71,2.71,2.62,2.62,1409771,0
+AMBP.US,D,20231023,000000,2.65,2.65,2.57,2.57,2020806,0
+AMBP.US,D,20231024,000000,2.59,2.66,2.58,2.64,3246047,0
+AMBP.US,D,20231025,000000,2.65,2.825,2.6425,2.8,2308934,0
+AMBP.US,D,20231026,000000,2.92,3.185,2.8,3.14,4376160,0
+AMBP.US,D,20231027,000000,3.18,3.33,3.14,3.25,3346945,0
+AMBP.US,D,20231030,000000,3.26,3.49,3.26,3.45,12347892,0
+AMBP.US,D,20231031,000000,3.44,3.53,3.33,3.37,2151839,0
+AMBP.US,D,20231101,000000,3.4,3.48,3.28,3.38,2425665,0
+AMBP.US,D,20231102,000000,3.42,3.505,3.39,3.46,2429545,0
+AMBP.US,D,20231103,000000,3.5,3.79,3.48,3.63,6681419,0
+AMBP.US,D,20231106,000000,3.66,3.6793,3.56,3.6,1674322,0
+AMBP.US,D,20231107,000000,3.57,3.63,3.54,3.57,1331514,0
+AMBP.US,D,20231108,000000,3.56,3.61,3.53,3.54,1065274,0
+AMBP.US,D,20231109,000000,3.6,3.65,3.5225,3.54,1540123,0
+AMBP.US,D,20231110,000000,3.52,3.56,3.4325,3.51,1212753,0
+AMBP.US,D,20231113,000000,3.48,3.55,3.48,3.5,1194545,0
+AMBP.US,D,20231114,000000,3.57,3.62,3.54,3.58,1456888,0
+AMBP.US,D,20231115,000000,3.61,3.66,3.59,3.64,1100461,0
+AMBP.US,D,20231116,000000,3.61,3.65,3.545,3.59,1180942,0
+AMBP.US,D,20231117,000000,3.59,3.8,3.59,3.78,1746340,0
+AMBP.US,D,20231120,000000,3.79,3.81,3.7,3.8,1603651,0
+AMBP.US,D,20231121,000000,3.81,3.9,3.76,3.78,1498326,0
+AMBP.US,D,20231122,000000,3.75,3.815,3.74,3.74,1189177,0
+AMBP.US,D,20231124,000000,3.76,3.84,3.76,3.82,380190,0
+AMBP.US,D,20231127,000000,3.8,3.86,3.78,3.86,1055812,0
+AMBP.US,D,20231128,000000,3.87,3.94,3.82,3.84,970717,0
+AMBP.US,D,20231129,000000,3.86,4.03,3.86,4.02,1596173,0
+AMBP.US,D,20231130,000000,4.03,4.05,3.97,4.02,1800454,0
+AMBP.US,D,20231201,000000,4.04,4.1,4,4.08,1219298,0
+AMBP.US,D,20231204,000000,4.07,4.12,3.995,4.09,2083712,0
+AMBP.US,D,20231205,000000,3.94,3.97,3.8,3.82,2549596,0
+AMBP.US,D,20231206,000000,3.81,3.955,3.8,3.9,2352646,0
+AMBP.US,D,20231207,000000,3.88,3.965,3.8,3.93,2701537,0
+AMBP.US,D,20231208,000000,3.9,3.9799,3.86,3.92,4649727,0
+AMBP.US,D,20231211,000000,3.95,3.97,3.82,3.89,2540263,0
+AMBP.US,D,20231212,000000,3.89,3.89,3.75,3.81,2036748,0
+AMBP.US,D,20231213,000000,3.8,3.99,3.775,3.99,2021523,0
+AMBP.US,D,20231214,000000,4.01,4.14,3.99,4,1481605,0
+AMBP.US,D,20231215,000000,4.01,4.04,3.92,3.95,1304640,0
+AMBP.US,D,20231218,000000,3.95,3.98,3.845,3.87,1322818,0
+AMBP.US,D,20231219,000000,3.88,3.93,3.875,3.9,1169324,0
+AMBP.US,D,20231220,000000,3.9,3.94,3.85,3.85,1005755,0
+AMBP.US,D,20231221,000000,3.9,3.95,3.835,3.89,871517,0
+AMBP.US,D,20231222,000000,3.9,3.99,3.88,3.9,957182,0
+AMBP.US,D,20231226,000000,3.91,3.97,3.885,3.96,1056935,0
+AMBP.US,D,20231227,000000,3.98,3.99,3.93,3.95,1014027,0
+AMBP.US,D,20231228,000000,3.95,3.96,3.84,3.9,1065962,0
+AMBP.US,D,20231229,000000,3.9,3.9,3.815,3.84,894333,0
+AMBP.US,D,20240102,000000,3.81,3.87,3.805,3.83,856948,0
+AMBP.US,D,20240103,000000,3.8,3.8,3.69,3.72,873069,0
+AMBP.US,D,20240104,000000,3.72,3.765,3.61,3.71,1027945,0
+AMBP.US,D,20240105,000000,3.72,3.83,3.6802,3.78,1778488,0
+AMBP.US,D,20240108,000000,3.62,3.65,3.5345,3.59,1178716,0
+AMBP.US,D,20240109,000000,3.57,3.61,3.525,3.59,817338,0
+AMBP.US,D,20240110,000000,3.61,3.61,3.55,3.58,456081,0
+AMBP.US,D,20240111,000000,3.59,3.6,3.54,3.59,891575,0
+AMBP.US,D,20240112,000000,3.58,3.65,3.57,3.64,747378,0
+AMBP.US,D,20240116,000000,3.71,3.72,3.61,3.66,806335,0
+AMBP.US,D,20240117,000000,3.6,3.66,3.58,3.64,1009474,0
+AMBP.US,D,20240118,000000,3.64,3.67,3.58,3.59,644584,0
+AMBP.US,D,20240119,000000,3.6,3.66,3.55,3.66,715190,0
+AMBP.US,D,20240122,000000,3.66,3.84,3.63,3.81,1343391,0
+AMBP.US,D,20240123,000000,3.84,3.88,3.74,3.77,858608,0
+AMBP.US,D,20240124,000000,3.79,3.82,3.68,3.69,712099,0
+AMBP.US,D,20240125,000000,3.72,3.78,3.71,3.74,545553,0
+AMBP.US,D,20240126,000000,3.77,3.84,3.765,3.79,638585,0
+AMBP.US,D,20240129,000000,3.8,3.85,3.76,3.85,893874,0
+AMBP.US,D,20240130,000000,3.84,3.855,3.74,3.85,1223589,0
+AMBP.US,D,20240131,000000,3.81,3.85,3.69,3.69,863184,0
+AMBP.US,D,20240201,000000,3.74,3.84,3.73,3.73,2776277,0
+AMBP.US,D,20240202,000000,3.74,3.818,3.61,3.78,911675,0
+AMBP.US,D,20240205,000000,3.78,3.78,3.62,3.64,870869,0
+AMBP.US,D,20240206,000000,3.63,3.65,3.535,3.58,1232645,0
+AMBP.US,D,20240207,000000,3.62,3.65,3.5725,3.63,600296,0
+AMBP.US,D,20240208,000000,3.63,3.67,3.5925,3.66,636315,0
+AMBP.US,D,20240209,000000,3.66,3.7,3.61,3.64,877548,0
+AMBP.US,D,20240212,000000,3.65,3.88,3.65,3.86,1632945,0
+AMBP.US,D,20240213,000000,3.77,3.78,3.66,3.69,908838,0
+AMBP.US,D,20240214,000000,3.69,3.83,3.69,3.8,1174795,0
+AMBP.US,D,20240215,000000,3.83,3.865,3.8,3.82,778606,0
+AMBP.US,D,20240216,000000,3.76,3.81,3.745,3.81,496340,0
+AMBP.US,D,20240220,000000,3.83,3.88,3.795,3.86,849876,0
+AMBP.US,D,20240221,000000,3.81,3.93,3.81,3.93,1048487,0
+AMBP.US,D,20240222,000000,3.81,3.87,3.53,3.56,2537284,0
+AMBP.US,D,20240223,000000,3.58,3.6,3.5,3.52,1114646,0
+AMBP.US,D,20240226,000000,3.5,3.5,3.245,3.29,2169636,0
+AMBP.US,D,20240227,000000,3.395,3.395,3.31,3.36,1461564,0
+AMBP.US,D,20240228,000000,3.33,3.35,3.23,3.27,1502358,0
+AMBP.US,D,20240229,000000,3.3,3.32,3.24,3.28,1291878,0
+AMBP.US,D,20240301,000000,3.25,3.2675,3.21,3.22,890457,0
+AMBP.US,D,20240304,000000,3.25,3.3292,3.24,3.27,1210746,0
+AMBP.US,D,20240305,000000,3.28,3.28,3.22,3.25,899473,0
+AMBP.US,D,20240306,000000,3.26,3.3,3.23,3.27,937652,0
+AMBP.US,D,20240307,000000,3.28,3.45,3.28,3.44,1472814,0
+AMBP.US,D,20240308,000000,3.47,3.52,3.45,3.46,972917,0
+AMBP.US,D,20240311,000000,3.46,3.52,3.45,3.5,762971,0
+AMBP.US,D,20240312,000000,3.39,3.445,3.34,3.42,1393712,0
+AMBP.US,D,20240313,000000,3.42,3.53,3.42,3.49,856983,0
+AMBP.US,D,20240314,000000,3.47,3.51,3.33,3.34,711738,0
+AMBP.US,D,20240315,000000,3.34,3.52,3.34,3.47,1666639,0
+AMBP.US,D,20240318,000000,3.44,3.44,3.33,3.39,858229,0
+AMBP.US,D,20240319,000000,3.36,3.45,3.36,3.45,935085,0
+AMBP.US,D,20240320,000000,3.43,3.505,3.42,3.49,650872,0
+AMBP.US,D,20240321,000000,3.51,3.51,3.44,3.47,556373,0
+AMBP.US,D,20240322,000000,3.48,3.49,3.39,3.41,2199617,0
+AMBP.US,D,20240325,000000,3.42,3.47,3.33,3.36,2042874,0
+AMBP.US,D,20240326,000000,3.37,3.4,3.325,3.35,1087717,0
+AMBP.US,D,20240327,000000,3.35,3.45,3.35,3.39,1279902,0
+AMBP.US,D,20240328,000000,3.41,3.47,3.41,3.43,2247353,0
+AMBP.US,D,20240401,000000,3.35,3.43,3.32,3.42,1682925,0
+AMBP.US,D,20240402,000000,3.41,3.43,3.3525,3.37,549805,0
+AMBP.US,D,20240403,000000,3.35,3.49,3.35,3.48,1929968,0
+AMBP.US,D,20240404,000000,3.49,3.57,3.46,3.53,1388762,0
+AMBP.US,D,20240405,000000,3.53,3.53,3.42,3.48,1174260,0
+AMBP.US,D,20240408,000000,3.49,3.515,3.47,3.48,727401,0
+AMBP.US,D,20240409,000000,3.5,3.53,3.48,3.49,1553835,0
+AMBP.US,D,20240410,000000,3.44,3.48,3.37,3.45,1151247,0
+AMBP.US,D,20240411,000000,3.46,3.49,3.43,3.44,1227837,0
+AMBP.US,D,20240412,000000,3.42,3.465,3.4,3.41,1267080,0
+AMBP.US,D,20240415,000000,3.45,3.47,3.29,3.33,1280734,0
+AMBP.US,D,20240416,000000,3.31,3.47,3.25,3.46,5421167,0
+AMBP.US,D,20240417,000000,3.5,3.5,3.35,3.37,1193305,0
+AMBP.US,D,20240418,000000,3.4,3.5,3.36,3.45,1640787,0
+AMBP.US,D,20240419,000000,3.44,3.53,3.43,3.5,1569354,0
+AMBP.US,D,20240422,000000,3.49,3.64,3.47,3.63,1065664,0
+AMBP.US,D,20240423,000000,3.6,3.72,3.59,3.71,1420502,0
+AMBP.US,D,20240424,000000,3.67,3.74,3.64,3.73,1083449,0
+AMBP.US,D,20240425,000000,3.69,4.085,3.66,4.01,2588677,0
+AMBP.US,D,20240426,000000,4.01,4.105,3.995,4.05,2734947,0
+AMBP.US,D,20240429,000000,4.06,4.17,3.95,3.98,1566834,0
+AMBP.US,D,20240430,000000,3.95,4.035,3.9,3.95,1138167,0
+AMBP.US,D,20240501,000000,3.98,4.02,3.92,3.96,1364523,0
+AMBP.US,D,20240502,000000,3.99,4.02,3.94,3.97,1056036,0
+AMBP.US,D,20240503,000000,4.01,4.03,3.94,3.94,817510,0
+AMBP.US,D,20240506,000000,4,4.05,3.97,3.99,1282482,0
+AMBP.US,D,20240507,000000,3.97,4.01,3.93,3.96,844808,0
+AMBP.US,D,20240508,000000,3.94,4.05,3.92,4.03,1169715,0
+AMBP.US,D,20240509,000000,4.02,4.05,4.01,4.04,992765,0
+AMBP.US,D,20240510,000000,4.05,4.065,3.98,3.98,930423,0
+AMBP.US,D,20240513,000000,4.01,4.04,3.99,4.01,928423,0
+AMBP.US,D,20240514,000000,4.04,4.07,3.98,4.03,740224,0
+AMBP.US,D,20240515,000000,4.04,4.04,3.98,4.02,731202,0
+AMBP.US,D,20240516,000000,4.03,4.13,3.99,4.07,1314380,0
+AMBP.US,D,20240517,000000,4.01,4.09,3.995,4.05,888101,0
+AMBP.US,D,20240520,000000,4.05,4.08,4.02,4.07,602709,0
+AMBP.US,D,20240521,000000,4.05,4.115,4.05,4.07,656481,0
+AMBP.US,D,20240522,000000,4.06,4.06,3.98,3.99,731913,0
+AMBP.US,D,20240523,000000,4.01,4.01,3.82,3.87,2381049,0
+AMBP.US,D,20240524,000000,3.91,3.95,3.88,3.94,638388,0
+AMBP.US,D,20240528,000000,3.96,3.98,3.88,3.9,763641,0
+AMBP.US,D,20240529,000000,3.89,3.9,3.79,3.83,1609753,0
+AMBP.US,D,20240530,000000,3.87,3.91,3.86,3.91,561765,0
+AMBP.US,D,20240531,000000,3.92,3.96,3.85,3.95,938442,0
+AMBP.US,D,20240603,000000,3.98,4.02,3.93,4.01,897312,0
+AMBP.US,D,20240604,000000,4.01,4.03,3.95,4.03,436507,0
+AMBP.US,D,20240605,000000,4.05,4.05,3.98,4.03,1329409,0
+AMBP.US,D,20240606,000000,4.01,4.04,3.96,3.96,897268,0
+AMBP.US,D,20240607,000000,3.96,3.99,3.88,3.9,736549,0
+AMBP.US,D,20240610,000000,3.89,3.95,3.865,3.92,927367,0
+AMBP.US,D,20240611,000000,3.91,3.91,3.85,3.89,1408518,0
+AMBP.US,D,20240612,000000,3.84,3.92,3.8,3.81,1497654,0
+AMBP.US,D,20240613,000000,3.82,3.82,3.7,3.72,1231234,0
+AMBP.US,D,20240614,000000,3.72,3.73,3.64,3.72,988724,0
+AMBP.US,D,20240617,000000,3.74,3.74,3.66,3.66,869054,0
+AMBP.US,D,20240618,000000,3.66,3.71,3.56,3.57,1268541,0
+AMBP.US,D,20240620,000000,3.59,3.615,3.53,3.55,1002104,0
+AMBP.US,D,20240621,000000,3.55,3.6,3.49,3.52,1409663,0
+AMBP.US,D,20240624,000000,3.54,3.62,3.54,3.57,1326804,0
+AMBP.US,D,20240625,000000,3.58,3.6,3.465,3.48,1037115,0
+AMBP.US,D,20240626,000000,3.46,3.52,3.41,3.5,1269112,0
+AMBP.US,D,20240627,000000,3.51,3.57,3.435,3.47,1241088,0
+AMBP.US,D,20240628,000000,3.48,3.495,3.35,3.4,18917877,0
+AMBP.US,D,20240701,000000,3.46,3.475,3.35,3.36,1621660,0
+AMBP.US,D,20240702,000000,3.36,3.37,3.28,3.37,1912170,0
+AMBP.US,D,20240703,000000,3.37,3.4,3.35,3.35,671004,0
+AMBP.US,D,20240705,000000,3.32,3.45,3.3,3.4,3102436,0
+AMBP.US,D,20240708,000000,3.42,3.47,3.37,3.44,2011278,0
+AMBP.US,D,20240709,000000,3.45,3.45,3.39,3.42,1437345,0
+AMBP.US,D,20240710,000000,3.44,3.47,3.42,3.45,1236302,0
+AMBP.US,D,20240711,000000,3.5,3.655,3.5,3.57,2072650,0
+AMBP.US,D,20240712,000000,3.6,3.67,3.53,3.63,1969665,0
+AMBP.US,D,20240715,000000,3.65,3.71,3.615,3.69,1672971,0
+AMBP.US,D,20240716,000000,3.64,3.815,3.64,3.8,2100005,0
+AMBP.US,D,20240717,000000,3.64,3.74,3.55,3.6,2937593,0
+AMBP.US,D,20240718,000000,3.57,3.675,3.56,3.56,2052433,0
+AMBP.US,D,20240719,000000,3.57,3.58,3.5,3.5,1943156,0
+AMBP.US,D,20240722,000000,3.51,3.63,3.51,3.61,1719801,0
+AMBP.US,D,20240723,000000,3.62,3.68,3.62,3.67,2351948,0
+AMBP.US,D,20240724,000000,3.68,3.76,3.66,3.75,2149836,0
+AMBP.US,D,20240725,000000,3.82,3.865,3.625,3.66,2844080,0
+AMBP.US,D,20240726,000000,3.73,3.74,3.56,3.64,1657505,0
+AMBP.US,D,20240729,000000,3.63,3.66,3.6,3.64,1583365,0
+AMBP.US,D,20240730,000000,3.66,3.665,3.6,3.63,1436881,0
+AMBP.US,D,20240731,000000,3.64,3.75,3.64,3.68,1213901,0
+AMBP.US,D,20240801,000000,3.67,3.68,3.475,3.52,2808086,0
+AMBP.US,D,20240802,000000,3.47,3.48,3.38,3.46,1685985,0
+AMBP.US,D,20240805,000000,3.35,3.385,3.31,3.36,1035347,0
+AMBP.US,D,20240806,000000,3.38,3.4,3.34,3.35,1070225,0
+AMBP.US,D,20240807,000000,3.38,3.42,3.34,3.36,1847958,0
+AMBP.US,D,20240808,000000,3.37,3.4,3.28,3.29,834616,0
+AMBP.US,D,20240809,000000,3.28,3.3,3.185,3.21,1514659,0
+AMBP.US,D,20240812,000000,3.23,3.25,3.16,3.21,1134373,0
+AMBP.US,D,20240813,000000,3.24,3.3,3.21,3.29,916294,0
+AMBP.US,D,20240814,000000,3.31,3.33,3.255,3.28,680632,0
+AMBP.US,D,20240815,000000,3.32,3.4,3.305,3.36,819468,0
+AMBP.US,D,20240816,000000,3.33,3.42,3.31,3.38,845483,0
+AMBP.US,D,20240819,000000,3.38,3.455,3.365,3.43,816918,0
+AMBP.US,D,20240820,000000,3.43,3.45,3.38,3.42,485199,0
+AMBP.US,D,20240821,000000,3.44,3.48,3.415,3.48,320160,0
+AMBP.US,D,20240822,000000,3.48,3.49,3.445,3.45,473687,0
+AMBP.US,D,20240823,000000,3.45,3.565,3.45,3.53,957794,0
+AMBP.US,D,20240826,000000,3.56,3.585,3.525,3.56,501621,0
+AMBP.US,D,20240827,000000,3.57,3.605,3.53,3.58,458818,0
+AMBP.US,D,20240828,000000,3.53,3.65,3.53,3.63,1231002,0
+AMBP.US,D,20240829,000000,3.66,3.68,3.55,3.57,745935,0
+AMBP.US,D,20240830,000000,3.58,3.61,3.555,3.58,747900,0
+AMBP.US,D,20240903,000000,3.53,3.58,3.505,3.53,1620253,0
+AMBP.US,D,20240904,000000,3.53,3.615,3.51,3.55,1502048,0
+AMBP.US,D,20240905,000000,3.57,3.6,3.53,3.57,1606365,0
+AMBP.US,D,20240906,000000,3.58,3.6,3.515,3.53,834702,0
+AMBP.US,D,20240909,000000,3.58,3.59,3.54,3.58,1876342,0
+AMBP.US,D,20240910,000000,3.56,3.585,3.51,3.57,1685253,0
+AMBP.US,D,20240911,000000,3.55,3.55,3.46,3.54,1030656,0
+AMBP.US,D,20240912,000000,3.44,3.465,3.36,3.38,1066226,0
+AMBP.US,D,20240913,000000,3.4,3.61,3.4,3.61,1380750,0
+AMBP.US,D,20240916,000000,3.61,3.67,3.59,3.65,1455030,0
+AMBP.US,D,20240917,000000,3.65,3.75,3.6,3.63,1907568,0
+AMBP.US,D,20240918,000000,3.69,3.69,3.605,3.64,1626591,0
+AMBP.US,D,20240919,000000,3.7,3.755,3.665,3.69,1225240,0
+AMBP.US,D,20240920,000000,3.66,3.69,3.6,3.62,1538164,0
+AMBP.US,D,20240923,000000,3.62,3.68,3.565,3.67,1001883,0
+AMBP.US,D,20240924,000000,3.67,3.735,3.67,3.72,1070556,0
+AMBP.US,D,20240925,000000,3.7,3.725,3.68,3.7,793796,0
+AMBP.US,D,20240926,000000,3.73,3.77,3.71,3.72,819373,0
+AMBP.US,D,20240927,000000,3.74,3.8,3.715,3.74,1159373,0
+AMBP.US,D,20240930,000000,3.75,3.775,3.7,3.77,1164946,0
+AMBP.US,D,20241001,000000,3.73,3.805,3.715,3.79,923199,0
+AMBP.US,D,20241002,000000,3.8,3.8,3.685,3.71,770212,0
+AMBP.US,D,20241003,000000,3.7,3.7,3.63,3.67,842413,0
+AMBP.US,D,20241004,000000,3.69,3.785,3.69,3.75,1231903,0
+AMBP.US,D,20241007,000000,3.76,3.77,3.66,3.7,851336,0
+AMBP.US,D,20241008,000000,3.69,3.73,3.6413,3.68,1012309,0
+AMBP.US,D,20241009,000000,3.66,3.76,3.655,3.73,864727,0
+AMBP.US,D,20241010,000000,3.69,3.77,3.68,3.73,847601,0
+AMBP.US,D,20241011,000000,3.75,3.77,3.72,3.73,836026,0
+AMBP.US,D,20241014,000000,3.73,3.83,3.7,3.83,920282,0
+AMBP.US,D,20241015,000000,3.93,4.08,3.89,3.96,2916014,0
+AMBP.US,D,20241016,000000,4,4.08,3.89,3.97,1763887,0
+AMBP.US,D,20241017,000000,4.08,4.16,4.05,4.14,1971552,0
+AMBP.US,D,20241018,000000,4.15,4.26,4.1,4.24,1942995,0
+AMBP.US,D,20241021,000000,4.23,4.24,4.17,4.17,1141962,0
+AMBP.US,D,20241022,000000,4.16,4.225,4.14,4.21,1279943,0
+AMBP.US,D,20241023,000000,4.19,4.25,4.16,4.19,1255646,0
+AMBP.US,D,20241024,000000,3.85,4.015,3.77,3.91,2148358,0
+AMBP.US,D,20241025,000000,3.9,3.91,3.71,3.71,2185002,0
+AMBP.US,D,20241028,000000,3.73,3.765,3.63,3.66,2707131,0
+AMBP.US,D,20241029,000000,3.63,3.81,3.6,3.74,4289954,0
+AMBP.US,D,20241030,000000,3.76,3.83,3.71,3.72,2309508,0
+AMBP.US,D,20241031,000000,3.75,3.75,3.66,3.68,1233085,0
+AMBP.US,D,20241101,000000,3.69,3.71,3.63,3.64,1311523,0
+AMBP.US,D,20241104,000000,3.65,3.71,3.64,3.64,885542,0
+AMBP.US,D,20241105,000000,3.63,3.73,3.63,3.69,1699922,0
+AMBP.US,D,20241106,000000,3.79,3.83,3.67,3.69,2784794,0
+AMBP.US,D,20241107,000000,3.78,3.7888,3.68,3.75,2156492,0
+AMBP.US,D,20241108,000000,3.79,3.79,3.65,3.74,1132171,0
+AMBP.US,D,20241111,000000,3.77,3.83,3.74,3.79,1393705,0
+AMBP.US,D,20241112,000000,3.8,3.81,3.665,3.7,1350893,0
+AMBP.US,D,20241113,000000,3.7113,3.72,3.66,3.7,1664765,0
+AMBP.US,D,20241114,000000,3.7101,3.73,3.66,3.66,982111,0
+AMBP.US,D,20241115,000000,3.68,3.68,3.6,3.62,861686,0
+AMBP.US,D,20241118,000000,3.62,3.6499,3.57,3.61,1176769,0
+AMBP.US,D,20241119,000000,3.615,3.625,3.57,3.6,776316,0
+AMBP.US,D,20241120,000000,3.59,3.645,3.575,3.63,695611,0
+AMBP.US,D,20241121,000000,3.625,3.71,3.58,3.71,1329882,0
+AMBP.US,D,20241122,000000,3.705,3.76,3.7,3.73,1247171,0
+AMBP.US,D,20241125,000000,3.76,3.79,3.71,3.71,875656,0
+AMBP.US,D,20241126,000000,3.7,3.72,3.66,3.7,1619356,0
+AMBP.US,D,20241127,000000,3.71,3.75,3.68,3.69,960745,0
+AMBP.US,D,20241129,000000,3.71,3.72,3.66,3.68,472860,0
+AMBP.US,D,20241202,000000,3.7,3.79,3.685,3.77,1042953,0
+AMBP.US,D,20241203,000000,3.77,3.79,3.71,3.72,1271379,0
+AMBP.US,D,20241204,000000,3.75,3.75,3.69,3.71,961023,0
+AMBP.US,D,20241205,000000,3.61,3.63,3.46,3.48,1373392,0
+AMBP.US,D,20241206,000000,3.515,3.54,3.43,3.43,888358,0
+AMBP.US,D,20241209,000000,3.48,3.505,3.4412,3.45,1053134,0
+AMBP.US,D,20241210,000000,3.45,3.5,3.42,3.47,941385,0
+AMBP.US,D,20241211,000000,3.41,3.45,3.19,3.19,2929206,0
+AMBP.US,D,20241212,000000,3.2,3.24,3.16,3.22,1513231,0
+AMBP.US,D,20241213,000000,3.23,3.23,3.155,3.21,1214778,0
+AMBP.US,D,20241216,000000,3.2,3.2,3.16,3.17,1017563,0
+AMBP.US,D,20241217,000000,3.165,3.165,3.095,3.15,1598766,0
+AMBP.US,D,20241218,000000,3.18,3.18,3.015,3.04,1595441,0
+AMBP.US,D,20241219,000000,3.07,3.085,2.98,3.03,2520809,0
+AMBP.US,D,20241220,000000,3,3.11,3,3.06,1959770,0
+AMBP.US,D,20241223,000000,3.06,3.1,3.02,3.06,1120378,0
+AMBP.US,D,20241224,000000,3.06,3.06,3.005,3.02,520137,0
+AMBP.US,D,20241226,000000,3.02,3.02,2.96,2.98,853134,0
+AMBP.US,D,20241227,000000,2.965,3.06,2.95,3.02,1540975,0
+AMBP.US,D,20241230,000000,3.05,3.05,2.94,2.96,1561988,0
+AMBP.US,D,20241231,000000,2.99,3.03,2.96,3.01,816256,0
+AMBP.US,D,20250102,000000,3.04,3.07,2.97,2.97,768125,0
+AMBP.US,D,20250103,000000,2.98,3.01,2.93,2.97,1657903,0
+AMBP.US,D,20250106,000000,2.985,3.05,2.89,2.89,2427786,0
+AMBP.US,D,20250107,000000,2.89,2.89,2.75,2.75,2181611,0
+AMBP.US,D,20250108,000000,2.75,2.75,2.68,2.73,1827985,0
+AMBP.US,D,20250110,000000,2.705,2.75,2.66,2.68,1852921,0
+AMBP.US,D,20250113,000000,2.68,2.83,2.67,2.82,1938401,0
+AMBP.US,D,20250114,000000,2.84,2.885,2.75,2.77,1406368,0
+AMBP.US,D,20250115,000000,2.83,2.845,2.8,2.84,881718,0
+AMBP.US,D,20250116,000000,2.76,2.81,2.68,2.79,1688552,0
+AMBP.US,D,20250117,000000,2.82,2.86,2.77,2.8,852240,0
+AMBP.US,D,20250121,000000,2.84,2.88,2.82,2.84,1227119,0
+AMBP.US,D,20250122,000000,2.81,2.8299,2.77,2.79,824095,0
+AMBP.US,D,20250123,000000,2.778,2.8,2.75,2.79,665028,0
+AMBP.US,D,20250124,000000,2.78,2.81,2.76,2.79,556559,0
+AMBP.US,D,20250127,000000,2.8,2.85,2.79,2.82,907062,0
+AMBP.US,D,20250128,000000,2.81,2.82,2.76,2.78,759722,0
+AMBP.US,D,20250129,000000,2.78,2.8,2.74,2.76,801322,0
+AMBP.US,D,20250130,000000,2.76,2.82,2.76,2.81,1212410,0
+AMBP.US,D,20250131,000000,2.81,2.82,2.75,2.77,851824,0
+AMBP.US,D,20250203,000000,2.75,2.755,2.7,2.73,737328,0
+AMBP.US,D,20250204,000000,2.73,2.74,2.67,2.74,1057622,0
+AMBP.US,D,20250205,000000,2.7399,2.75,2.69,2.7,913640,0
+AMBP.US,D,20250206,000000,2.72,2.72,2.61,2.62,1267682,0
+AMBP.US,D,20250207,000000,2.62,2.62,2.5,2.51,1448150,0
+AMBP.US,D,20250210,000000,2.53,2.7,2.53,2.65,1446454,0
+AMBP.US,D,20250211,000000,2.64,2.7,2.61,2.69,1093049,0
+AMBP.US,D,20250212,000000,2.64,2.68,2.62,2.62,653665,0
+AMBP.US,D,20250213,000000,2.638,2.67,2.6,2.62,1120885,0
+AMBP.US,D,20250214,000000,2.64,2.67,2.6,2.63,517363,0
+AMBP.US,D,20250218,000000,2.61,2.64,2.6,2.63,631434,0
+AMBP.US,D,20250219,000000,2.605,2.69,2.585,2.65,1595095,0
+AMBP.US,D,20250220,000000,2.65,2.74,2.65,2.73,1480885,0
+AMBP.US,D,20250221,000000,2.77,2.815,2.73,2.74,1434088,0
+AMBP.US,D,20250224,000000,2.77,2.79,2.72,2.76,1094586,0
+AMBP.US,D,20250225,000000,2.785,2.83,2.745,2.78,1709949,0
+AMBP.US,D,20250226,000000,2.765,2.91,2.765,2.91,4199835,0
+AMBP.US,D,20250227,000000,2.9,3.21,2.89,3.16,5875822,0
+AMBP.US,D,20250228,000000,3.11,3.115,2.85,2.87,5560476,0
+AMBP.US,D,20250303,000000,2.885,2.98,2.84,2.84,1311687,0
+AMBP.US,D,20250304,000000,2.8495,2.85,2.71,2.72,1348237,0
+AMBP.US,D,20250305,000000,2.775,2.825,2.74,2.78,1197076,0
+AMBP.US,D,20250306,000000,2.76,2.795,2.74,2.78,1427901,0
+AMBP.US,D,20250307,000000,2.78,2.9,2.77,2.9,2074108,0
+AMBP.US,D,20250310,000000,2.875,2.94,2.84,2.86,2488388,0
+AMBP.US,D,20250311,000000,2.88,2.905,2.75,2.82,2413633,0
+AMBP.US,D,20250312,000000,2.84,2.84,2.75,2.77,2230913,0
+AMBP.US,D,20250313,000000,2.69,2.73,2.64,2.72,2779584,0
+AMBP.US,D,20250314,000000,2.7,2.92,2.7,2.9,2448232,0
+AMBP.US,D,20250317,000000,2.9,2.93,2.85,2.88,1883691,0
+AMBP.US,D,20250318,000000,2.88,2.99,2.87,2.98,1636770,0
+AMBP.US,D,20250319,000000,2.96,2.985,2.93,2.97,1274631,0
+AMBP.US,D,20250320,000000,2.98,3.025,2.95,2.98,1218507,0
+AMBP.US,D,20250321,000000,2.95,2.95,2.86,2.89,2677290,0
+AMBP.US,D,20250324,000000,2.902,2.92,2.84,2.9,797789,0
+AMBP.US,D,20250325,000000,2.93,2.94,2.855,2.87,1414174,0
+AMBP.US,D,20250326,000000,2.87,2.955,2.865,2.94,718080,0
+AMBP.US,D,20250327,000000,2.96,3,2.9,2.98,754027,0
+AMBP.US,D,20250328,000000,2.98,3.02,2.98,3,1328798,0
+AMBP.US,D,20250331,000000,3.005,3.07,2.995,3.02,1694969,0
+AMBP.US,D,20250401,000000,3.02,3.08,3,3.05,1251491,0
+AMBP.US,D,20250402,000000,3.02,3.1,3,3.09,1217685,0
+AMBP.US,D,20250403,000000,3.02,3.03,2.98,3.01,1663614,0
+AMBP.US,D,20250404,000000,2.98,2.98,2.85,2.86,2273467,0
+AMBP.US,D,20250407,000000,2.85,2.85,2.56,2.72,2749469,0
+AMBP.US,D,20250408,000000,2.81,2.82,2.58,2.6,1590706,0
+AMBP.US,D,20250409,000000,2.615,2.725,2.525,2.68,1836564,0
+AMBP.US,D,20250410,000000,2.63,2.7,2.555,2.63,1840517,0
+AMBP.US,D,20250411,000000,2.64,2.735,2.615,2.72,1646458,0
+AMBP.US,D,20250414,000000,2.74,2.78,2.71,2.77,1199214,0
+AMBP.US,D,20250415,000000,2.72,2.76,2.67,2.68,944006,0
+AMBP.US,D,20250416,000000,2.71,2.71,2.63,2.64,968665,0
+AMBP.US,D,20250417,000000,2.66,2.73,2.625,2.7,1255943,0
+AMBP.US,D,20250421,000000,2.69,2.69,2.64,2.67,879082,0
+AMBP.US,D,20250422,000000,2.72,2.79,2.68,2.78,1104629,0
+AMBP.US,D,20250423,000000,2.8,2.81,2.73,2.76,1542091,0
+AMBP.US,D,20250424,000000,2.95,3.61,2.93,3.6,10767706,0
+AMBP.US,D,20250425,000000,3.6,3.815,3.59,3.76,4668947,0
+AMBP.US,D,20250428,000000,3.75,3.809,3.6448,3.71,3302582,0
+AMBP.US,D,20250429,000000,3.7,3.79,3.69,3.78,2758143,0
+AMBP.US,D,20250430,000000,3.72,3.785,3.7,3.71,2066178,0
+AMBP.US,D,20250501,000000,3.7,3.765,3.621,3.71,2338968,0
+AMBP.US,D,20250502,000000,3.75,3.77,3.63,3.65,2259146,0
+AMBP.US,D,20250505,000000,3.55,3.59,3.525,3.57,1330157,0
+AMBP.US,D,20250506,000000,3.5,3.56,3.47,3.52,2468763,0
+AMBP.US,D,20250507,000000,3.5,3.57,3.5,3.54,1806440,0
+AMBP.US,D,20250508,000000,3.54,3.66,3.5327,3.62,1861807,0
+AMBP.US,D,20250509,000000,3.6,3.75,3.595,3.73,2400237,0
+AMBP.US,D,20250512,000000,3.77,3.83,3.695,3.83,1850026,0
+AMBP.US,D,20250513,000000,3.83,3.94,3.79,3.8,2047422,0
+AMBP.US,D,20250514,000000,3.78,3.87,3.78,3.8,2781932,0
+AMBP.US,D,20250515,000000,3.76,3.855,3.75,3.77,2161860,0
+AMBP.US,D,20250516,000000,3.78,3.89,3.77,3.88,2977181,0
+AMBP.US,D,20250519,000000,3.83,3.96,3.76,3.91,1306328,0
+AMBP.US,D,20250520,000000,3.91,3.95,3.8746,3.93,1840793,0
+AMBP.US,D,20250521,000000,3.9,3.99,3.74,3.78,10737395,0
+AMBP.US,D,20250522,000000,3.78,3.89,3.765,3.85,2900467,0
+AMBP.US,D,20250523,000000,3.825,3.89,3.79,3.83,1912981,0
+AMBP.US,D,20250527,000000,3.85,3.93,3.8,3.85,4239152,0
+AMBP.US,D,20250528,000000,3.845,3.94,3.845,3.92,1677098,0
+AMBP.US,D,20250529,000000,3.9,3.96,3.8901,3.93,915558,0
+AMBP.US,D,20250530,000000,3.91,3.955,3.89,3.9,1814049,0
+AMBP.US,D,20250602,000000,3.88,3.91,3.83,3.88,938578,0
+AMBP.US,D,20250603,000000,3.86,3.9475,3.79,3.92,917642,0
+AMBP.US,D,20250604,000000,3.9484,3.96,3.91,3.91,969536,0
+AMBP.US,D,20250605,000000,3.91,3.96,3.89,3.92,1193943,0
+AMBP.US,D,20250606,000000,3.94,3.975,3.9207,3.94,1358556,0
+AMBP.US,D,20250609,000000,3.96,4.16,3.96,4.15,1847718,0
+AMBP.US,D,20250610,000000,4.09,4.3,4.05,4.23,1990198,0
+AMBP.US,D,20250611,000000,4.175,4.2,4.085,4.11,2256224,0
+AMBP.US,D,20250612,000000,4.11,4.205,4.095,4.14,1915887,0
+AMBP.US,D,20250613,000000,4.1,4.16,4.05,4.11,3001976,0
+AMBP.US,D,20250616,000000,4.14,4.27,4.1299,4.22,1695307,0
+AMBP.US,D,20250617,000000,4.19,4.225,4.1,4.12,2303849,0
+AMBP.US,D,20250618,000000,4.13,4.24,4.115,4.13,1673284,0
+AMBP.US,D,20250620,000000,4.18,4.205,4.11,4.17,2312729,0
+AMBP.US,D,20250623,000000,4.18,4.23,4.11,4.21,1256671,0
+AMBP.US,D,20250624,000000,4.24,4.28,4.19,4.27,1970268,0
+AMBP.US,D,20250625,000000,4.25,4.3,4.23,4.27,998641,0
+AMBP.US,D,20250626,000000,4.28,4.355,4.28,4.33,1249121,0
+AMBP.US,D,20250627,000000,4.325,4.36,4.26,4.3,3870650,0
+AMBP.US,D,20250630,000000,4.315,4.3255,4.24,4.28,1152581,0
+AMBP.US,D,20250701,000000,4.3,4.4392,4.28,4.37,1578667,0
+AMBP.US,D,20250702,000000,4.37,4.45,4.34,4.43,1763833,0
+AMBP.US,D,20250703,000000,4.47,4.53,4.4406,4.51,680731,0
+AMBP.US,D,20250707,000000,4.505,4.58,4.505,4.56,2030637,0
+AMBP.US,D,20250708,000000,4.55,4.68,4.545,4.66,2833789,0
+AMBP.US,D,20250709,000000,4.685,4.73,4.63,4.7,1430645,0
+AMBP.US,D,20250710,000000,4.71,4.78,4.695,4.72,1695353,0
+AMBP.US,D,20250711,000000,4.6521,4.755,4.6521,4.74,988774,0
+AMBP.US,D,20250714,000000,4.75,4.775,4.675,4.71,1380374,0
+AMBP.US,D,20250715,000000,4.72,4.75,4.59,4.6,1144997,0
+AMBP.US,D,20250716,000000,4.6001,4.61,4.525,4.6,1106029,0
+AMBP.US,D,20250717,000000,4.57,4.63,4.5401,4.55,812820,0
+AMBP.US,D,20250718,000000,4.56,4.5884,4.5,4.57,918882,0
+AMBP.US,D,20250721,000000,4.625,4.625,4.52,4.52,955134,0
+AMBP.US,D,20250722,000000,4.565,4.68,4.53,4.61,1360743,0
+AMBP.US,D,20250723,000000,4.64,4.66,4.6,4.64,986331,0
+AMBP.US,D,20250724,000000,4.59,4.592,3.835,3.88,5564126,0
+AMBP.US,D,20250725,000000,3.89,3.9,3.75,3.76,2193585,0
+AMBP.US,D,20250728,000000,3.71,4.0684,3.655,4,5613541,0
+AMBP.US,D,20250729,000000,3.975,4.0591,3.95,3.98,2496825,0
+AMBP.US,D,20250730,000000,3.99,4.025,3.915,3.98,2011969,0
+AMBP.US,D,20250731,000000,4.0218,4.0218,3.9227,3.96,1829806,0
+AMBP.US,D,20250801,000000,3.862,3.939,3.855,3.91,1858579,0
+AMBP.US,D,20250804,000000,3.95,3.98,3.895,3.91,1450480,0
+AMBP.US,D,20250805,000000,3.95,3.965,3.89,3.92,1750084,0
+AMBP.US,D,20250806,000000,3.92,3.92,3.815,3.86,1907406,0
+AMBP.US,D,20250807,000000,3.78,3.84,3.75,3.8,1329322,0
+AMBP.US,D,20250808,000000,3.8,3.83,3.77,3.77,1086771,0
+AMBP.US,D,20250811,000000,3.805,3.895,3.78,3.86,1347361,0
+AMBP.US,D,20250812,000000,3.89,4,3.87,3.97,1359668,0
+AMBP.US,D,20250813,000000,4,4.02,3.925,3.96,948811,0
+AMBP.US,D,20250814,000000,3.932,3.94,3.8,3.86,759410,0
+AMBP.US,D,20250815,000000,3.875,3.885,3.8047,3.82,712964,0
+AMBP.US,D,20250818,000000,3.86,3.865,3.75,3.77,689480,0
+AMBP.US,D,20250819,000000,3.755,3.78,3.69,3.72,774297,0
+AMBP.US,D,20250820,000000,3.75,3.78,3.68,3.71,631449,0
+AMBP.US,D,20250821,000000,3.72,3.75,3.66,3.71,661414,0
+AMBP.US,D,20250822,000000,3.745,3.8,3.71,3.77,1023913,0
+AMBP.US,D,20250825,000000,3.7895,3.7895,3.65,3.68,715775,0
+AMBP.US,D,20250826,000000,3.67,3.6965,3.645,3.67,691740,0
+AMBP.US,D,20250827,000000,3.65,3.72,3.64,3.69,779886,0
+AMBP.US,D,20250828,000000,3.7,3.72,3.63,3.64,788713,0
+AMBP.US,D,20250829,000000,3.65,3.7,3.64,3.69,689015,0
+AMBP.US,D,20250902,000000,3.67,3.68,3.62,3.63,931810,0
+AMBP.US,D,20250903,000000,3.615,3.615,3.49,3.51,1249909,0
+AMBP.US,D,20250904,000000,3.5611,3.575,3.505,3.55,790519,0
+AMBP.US,D,20250905,000000,3.575,3.64,3.55,3.58,545708,0
+AMBP.US,D,20250908,000000,3.595,3.5995,3.51,3.55,837306,0
+AMBP.US,D,20250909,000000,3.555,3.56,3.48,3.51,656655,0
+AMBP.US,D,20250910,000000,3.48,3.58,3.425,3.51,1335164,0
+AMBP.US,D,20250911,000000,3.515,3.64,3.5,3.58,1005992,0
+AMBP.US,D,20250912,000000,3.61,3.61,3.545,3.56,550221,0
+AMBP.US,D,20250915,000000,3.57,3.62,3.53,3.6,1400832,0
+AMBP.US,D,20250916,000000,3.62,3.62,3.545,3.61,1071320,0
+AMBP.US,D,20250917,000000,3.615,3.72,3.6,3.7,2318050,0
+AMBP.US,D,20250918,000000,3.725,3.81,3.7,3.77,1926362,0
+AMBP.US,D,20250919,000000,3.7802,3.93,3.75,3.86,3883392,0
+AMBP.US,D,20250922,000000,3.85,3.99,3.85,3.91,2080594,0
+AMBP.US,D,20250923,000000,3.92,3.92,3.8,3.85,1184920,0
+AMBP.US,D,20250924,000000,3.835,3.94,3.83,3.92,1052818,0
+AMBP.US,D,20250925,000000,3.915,3.915,3.825,3.84,826251,0
+AMBP.US,D,20250926,000000,3.85,3.965,3.84,3.94,735566,0
+AMBP.US,D,20250929,000000,3.9359,3.985,3.87,3.95,815852,0
+AMBP.US,D,20250930,000000,3.98,3.99,3.92,3.99,749491,0
+AMBP.US,D,20251001,000000,3.8906,3.99,3.8906,3.96,685806,0
+AMBP.US,D,20251002,000000,3.958,3.98,3.905,3.97,601031,0
+AMBP.US,D,20251003,000000,3.97,4.01,3.91,3.92,594565,0
+AMBP.US,D,20251006,000000,3.95,3.95,3.75,3.75,1853287,0
+AMBP.US,D,20251007,000000,3.7412,3.755,3.65,3.7,1460687,0
+AMBP.US,D,20251008,000000,3.7,3.71,3.66,3.71,1119483,0
+AMBP.US,D,20251009,000000,3.7,3.72,3.645,3.67,1040208,0
+AMBP.US,D,20251010,000000,3.6595,3.675,3.615,3.63,1702987,0
+AMBP.US,D,20251013,000000,3.69,3.77,3.665,3.7,1083729,0
+AMBP.US,D,20251014,000000,3.68,3.74,3.65,3.72,989312,0
+AMBP.US,D,20251015,000000,3.69,3.76,3.655,3.7,902256,0
+AMBP.US,D,20251016,000000,3.72,3.83,3.685,3.79,2463383,0
+AMBP.US,D,20251017,000000,3.785,3.81,3.74,3.75,521943,0
+AMBP.US,D,20251020,000000,3.75,3.8,3.695,3.75,710670,0
+AMBP.US,D,20251021,000000,3.8,3.83,3.695,3.75,586306,0
+AMBP.US,D,20251022,000000,3.75,3.8,3.7,3.73,2127033,0
+AMBP.US,D,20251023,000000,3.97,4.252,3.915,4.02,3194337,0
+AMBP.US,D,20251024,000000,4.05,4.05,3.76,3.79,1729525,0
+AMBP.US,D,20251027,000000,3.8,3.88,3.76,3.77,1377423,0
+AMBP.US,D,20251028,000000,3.772,3.7952,3.73,3.73,1666450,0
+AMBP.US,D,20251029,000000,3.75,3.75,3.66,3.66,3467600,0
+AMBP.US,D,20251030,000000,3.69,3.69,3.54,3.54,1106507,0
+AMBP.US,D,20251031,000000,3.55,3.6,3.48,3.57,1497654,0
+AMBP.US,D,20251103,000000,3.45,3.49,3.375,3.38,1255667,0
+AMBP.US,D,20251104,000000,3.385,3.41,3.32,3.36,1009963,0
+AMBP.US,D,20251105,000000,3.37,3.46,3.3347,3.43,1164099,0
+AMBP.US,D,20251106,000000,3.43,3.455,3.32,3.32,740084,0
+AMBP.US,D,20251107,000000,3.3035,3.41,3.29,3.4,1309723,0
+AMBP.US,D,20251110,000000,3.44,3.44,3.31,3.34,876932,0
+AMBP.US,D,20251111,000000,3.415,3.51,3.4,3.49,1615168,0
+AMBP.US,D,20251112,000000,3.47,3.575,3.4602,3.55,2249039,0
+AMBP.US,D,20251113,000000,3.52,3.63,3.52,3.6,1091119,0
+AMBP.US,D,20251114,000000,3.59,3.65,3.5543,3.6,1370137,0
+AMBP.US,D,20251117,000000,3.56,3.62,3.52,3.58,2196001,0
+AMBP.US,D,20251118,000000,3.56,3.71,3.55,3.7,1105400,0
+AMBP.US,D,20251119,000000,3.68,3.74,3.68,3.7,1115560,0
+AMBP.US,D,20251120,000000,3.7,3.7865,3.7,3.72,1243699,0
+AMBP.US,D,20251121,000000,3.75,3.79,3.72,3.76,1229310,0
+AMBP.US,D,20251124,000000,3.75,3.79,3.715,3.72,1113152,0
+AMBP.US,D,20251125,000000,3.76,3.775,3.7317,3.75,924732,0
+AMBP.US,D,20251126,000000,3.7315,3.765,3.71,3.75,812135,0
+AMBP.US,D,20251128,000000,3.7617,3.77,3.705,3.75,689515,0
+AMBP.US,D,20251201,000000,3.75,3.86,3.71,3.79,1757388,0
+AMBP.US,D,20251202,000000,3.83,3.88,3.765,3.86,988365,0
+AMBP.US,D,20251203,000000,3.89,3.95,3.88,3.92,689615,0
+AMBP.US,D,20251204,000000,3.895,3.91,3.83,3.88,781595,0
+AMBP.US,D,20251205,000000,3.87,3.95,3.86,3.91,892479,0
+AMBP.US,D,20251208,000000,3.93,3.93,3.84,3.87,940396,0
+AMBP.US,D,20251209,000000,3.875,3.92,3.85,3.88,870786,0
+AMBP.US,D,20251210,000000,3.89,4.045,3.88,4.01,1118575,0
+AMBP.US,D,20251211,000000,4.02,4.09,4.005,4.07,1019753,0
+AMBP.US,D,20251212,000000,4.08,4.15,4.08,4.11,1091286,0
+AMBP.US,D,20251215,000000,4.15,4.26,4.12,4.21,821156,0
+AMBP.US,D,20251216,000000,4.2,4.21,4.1,4.11,1455131,0
+AMBP.US,D,20251217,000000,4.11,4.19,4.09,4.15,1194892,0
+AMBP.US,D,20251218,000000,4.17,4.2251,4.16,4.22,3061096,0
+AMBP.US,D,20251219,000000,4.2,4.21,4.035,4.06,2193351,0
+AMBP.US,D,20251222,000000,4.06,4.11,4.04,4.04,815610,0
+AMBP.US,D,20251223,000000,4.052,4.06,3.98,4.04,664798,0
+AMBP.US,D,20251224,000000,4.085,4.085,4.05,4.06,247437,0
+AMBP.US,D,20251226,000000,4.05,4.09,4.04,4.06,355076,0
+AMBP.US,D,20251229,000000,4.05,4.135,4.03,4.12,588035,0
+AMBP.US,D,20251230,000000,4.115,4.15,4.09,4.1,592864,0
+AMBP.US,D,20251231,000000,4.1,4.12,4.07,4.1,461421,0
+AMBP.US,D,20260102,000000,4.1,4.16,4.07,4.15,585732,0
+AMBP.US,D,20260105,000000,4.13,4.155,4.05,4.12,1246688,0
+AMBP.US,D,20260106,000000,4.19,4.3655,4.18,4.2,1282796,0
+AMBP.US,D,20260107,000000,4.23,4.31,4.14,4.28,1141834,0
+AMBP.US,D,20260108,000000,4.2953,4.38,4.26,4.35,733789,0
+AMBP.US,D,20260109,000000,4.35,4.35,4.16,4.26,531331,0
+AMBP.US,D,20260112,000000,4.27,4.309,4.22,4.28,510612,0
+AMBP.US,D,20260113,000000,4.305,4.32,4.25,4.31,754664,0
+AMBP.US,D,20260114,000000,4.33,4.4,4.33,4.39,714608,0
+AMBP.US,D,20260115,000000,4.41,4.43,4.36,4.39,1087947,0
+AMBP.US,D,20260116,000000,4.385,4.43,4.3,4.37,2994064,0
+AMBP.US,D,20260120,000000,4.35,4.37,4.11,4.12,779295,0
+AMBP.US,D,20260121,000000,4.16,4.31,4.145,4.29,1907862,0
+AMBP.US,D,20260122,000000,4.3,4.42,4.295,4.33,914741,0
+AMBP.US,D,20260123,000000,4.33,4.42,4.3,4.41,599795,0
+AMBP.US,D,20260126,000000,4.3903,4.42,4.35,4.41,466710,0
+AMBP.US,D,20260127,000000,4.39,4.47,4.375,4.44,776787,0
+AMBP.US,D,20260128,000000,4.455,4.46,4.395,4.41,471794,0
+AMBP.US,D,20260129,000000,4.42,4.45,4.345,4.43,501646,0
+AMBP.US,D,20260130,000000,4.35,4.4136,4.35,4.39,624663,0
+AMBP.US,D,20260202,000000,4.4,4.545,4.37,4.45,1668141,0
+AMBP.US,D,20260203,000000,4.47,4.69,4.4601,4.64,1478663,0
+AMBP.US,D,20260204,000000,4.68,4.87,4.635,4.84,1399393,0
+AMBP.US,D,20260205,000000,4.85,5.03,4.78,4.81,2449551,0
+AMBP.US,D,20260206,000000,4.85,4.87,4.78,4.79,978572,0
+AMBP.US,D,20260209,000000,4.79,4.875,4.7301,4.84,850729,0
+AMBP.US,D,20260210,000000,4.89,4.94,4.825,4.91,1502094,0
+AMBP.US,D,20260211,000000,4.915,4.9427,4.86,4.89,1059689,0
+AMBP.US,D,20260212,000000,4.89,4.91,4.785,4.8,817249,0
+AMBP.US,D,20260213,000000,4.77,4.89,4.77,4.86,777733,0
+AMBP.US,D,20260217,000000,4.813,4.86,4.76,4.81,788939,0
+AMBP.US,D,20260218,000000,4.795,4.82,4.72,4.78,1168669,0
diff --git a/daily/us/nyse stocks/1/amh_h.us.txt b/daily/us/nyse stocks/1/amh_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1c1d2d2f8bbfe697afa577d93f375cab13ca67d
--- /dev/null
+++ b/daily/us/nyse stocks/1/amh_h.us.txt	
@@ -0,0 +1,1850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMH_H.US,D,20180925,000000,25,25.03,24.98,25.02,171266,0
+AMH_H.US,D,20180926,000000,25.0064,25.12,24.911,25.05,32255,0
+AMH_H.US,D,20180927,000000,25.04,25.24,25.04,25.2,202795,0
+AMH_H.US,D,20180928,000000,25.2,25.25,25.14,25.21,40835,0
+AMH_H.US,D,20181001,000000,25.05,25.23,24.96,24.96,33215,0
+AMH_H.US,D,20181002,000000,25.04,25.15,24.85,24.85,51303,0
+AMH_H.US,D,20181003,000000,24.96,24.98,24.018,24.81,37827,0
+AMH_H.US,D,20181004,000000,24.0225,24.8,23.88,24.55,36138,0
+AMH_H.US,D,20181005,000000,24.52,24.7,24.3641,24.6,16632,0
+AMH_H.US,D,20181008,000000,24.62,24.8386,24.55,24.55,89787,0
+AMH_H.US,D,20181009,000000,24.579,24.84,23.76,24.57,23805,0
+AMH_H.US,D,20181010,000000,24.83,24.84,24.3,24.57,36216,0
+AMH_H.US,D,20181011,000000,24.32,24.8,24.31,24.55,34689,0
+AMH_H.US,D,20181012,000000,24.47,24.6,24.14,24.25,31740,0
+AMH_H.US,D,20181015,000000,24.3,24.49,23.68,23.91,181746,0
+AMH_H.US,D,20181016,000000,24.02,24.225,23.7,24,46494,0
+AMH_H.US,D,20181017,000000,24,24.0873,23.77,23.99,23079,0
+AMH_H.US,D,20181018,000000,23.97,24.07,23.61,23.75,53149,0
+AMH_H.US,D,20181019,000000,23.79,23.81,23.47,23.59,550856,0
+AMH_H.US,D,20181022,000000,23.55,23.7799,23.43,23.48,34342,0
+AMH_H.US,D,20181023,000000,23.48,23.67,23.3,23.46,17943,0
+AMH_H.US,D,20181024,000000,23.37,23.75,23.02,23.27,49816,0
+AMH_H.US,D,20181025,000000,23.3499,23.5298,23.1479,23.37,3270,0
+AMH_H.US,D,20181026,000000,23.47,23.6,23.0482,23.51,13371,0
+AMH_H.US,D,20181029,000000,23.6,23.6,23.2377,23.54,844,0
+AMH_H.US,D,20181030,000000,23.54,23.54,23.27,23.51,4602,0
+AMH_H.US,D,20181031,000000,23.6,23.6,23.3278,23.52,5532,0
+AMH_H.US,D,20181101,000000,23.46,23.46,23.46,23.46,2483,0
+AMH_H.US,D,20181102,000000,23.24,23.24,23,23.22,13014,0
+AMH_H.US,D,20181105,000000,23.23,23.81,23.1824,23.66,48911,0
+AMH_H.US,D,20181106,000000,23.66,23.99,23.66,23.99,32200,0
+AMH_H.US,D,20181107,000000,24.17,24.77,24.15,24.23,19302,0
+AMH_H.US,D,20181108,000000,24.38,24.38,23.81,24.02,25510,0
+AMH_H.US,D,20181109,000000,24.3,24.3,24.0057,24.18,6227,0
+AMH_H.US,D,20181112,000000,24.18,24.19,24.02,24.04,1257,0
+AMH_H.US,D,20181113,000000,23.672,23.79,23.6,23.79,9987,0
+AMH_H.US,D,20181114,000000,24.03,24.03,23.8084,23.95,1767,0
+AMH_H.US,D,20181115,000000,23.4165,23.83,23.4165,23.47,31288,0
+AMH_H.US,D,20181116,000000,23.61,23.8349,23.58,23.58,2948,0
+AMH_H.US,D,20181119,000000,24.2,24.2,23.5,23.5,3200,0
+AMH_H.US,D,20181120,000000,23.5,23.59,23.15,23.55,14949,0
+AMH_H.US,D,20181121,000000,23.45,23.5,23.349,23.45,7292,0
+AMH_H.US,D,20181123,000000,23.46,23.46,23.42,23.42,889,0
+AMH_H.US,D,20181126,000000,23.295,23.295,22.25,23.07,41389,0
+AMH_H.US,D,20181127,000000,23.1,23.1,22.66,23.04,9238,0
+AMH_H.US,D,20181128,000000,23,23.03,22.22,22.75,35761,0
+AMH_H.US,D,20181129,000000,22.72,22.9499,22.7,22.84,9247,0
+AMH_H.US,D,20181130,000000,22.38,22.95,22.38,22.85,22696,0
+AMH_H.US,D,20181203,000000,23,23.0364,22.95,23,25956,0
+AMH_H.US,D,20181204,000000,23.2,23.221,23,23.15,103268,0
+AMH_H.US,D,20181206,000000,23.13,23.13,22.26,23,66698,0
+AMH_H.US,D,20181207,000000,23.09,23.25,22.62,23.22,13106,0
+AMH_H.US,D,20181210,000000,23.19,23.25,22.728,23.1,84091,0
+AMH_H.US,D,20181211,000000,23.1,23.1,22.7,23,35083,0
+AMH_H.US,D,20181212,000000,23.09,23.176,22.87,23.1,4908,0
+AMH_H.US,D,20181213,000000,22.76,22.76,21.95,22.2,40382,0
+AMH_H.US,D,20181214,000000,22.39,22.39,21.65,21.67,36789,0
+AMH_H.US,D,20181217,000000,21.68,22.1915,20.6,21.02,17352,0
+AMH_H.US,D,20181218,000000,21.04,21.47,21.04,21.47,18535,0
+AMH_H.US,D,20181219,000000,20.99,21.35,20.1017,21.25,44464,0
+AMH_H.US,D,20181220,000000,21.24,21.25,20.55,20.86,67725,0
+AMH_H.US,D,20181221,000000,21.25,21.31,20.7203,21.3,41797,0
+AMH_H.US,D,20181224,000000,21.5,21.59,21.3,21.59,29358,0
+AMH_H.US,D,20181226,000000,21.4568,21.85,21.425,21.6,63594,0
+AMH_H.US,D,20181227,000000,21.25,21.7823,21.25,21.4,20654,0
+AMH_H.US,D,20181228,000000,21.73,21.73,21.25,21.5012,39794,0
+AMH_H.US,D,20181231,000000,21.6,22.22,21.4001,22.22,39945,0
+AMH_H.US,D,20190102,000000,22.55,22.55,21.99,22.42,7470,0
+AMH_H.US,D,20190103,000000,22.32,22.71,22.32,22.71,16106,0
+AMH_H.US,D,20190104,000000,22.73,23.05,22.73,22.9601,8095,0
+AMH_H.US,D,20190107,000000,23.05,23.54,22.97,23.42,17610,0
+AMH_H.US,D,20190108,000000,23.4251,23.62,23.365,23.49,30739,0
+AMH_H.US,D,20190109,000000,23.68,23.76,23.26,23.26,18308,0
+AMH_H.US,D,20190110,000000,23.57,23.57,23.17,23.42,14005,0
+AMH_H.US,D,20190111,000000,23.49,23.74,23.48,23.74,6890,0
+AMH_H.US,D,20190114,000000,23.501,23.83,23.49,23.72,10114,0
+AMH_H.US,D,20190115,000000,23.67,23.87,23.36,23.56,5427,0
+AMH_H.US,D,20190116,000000,23.56,23.56,22.84,22.84,15239,0
+AMH_H.US,D,20190117,000000,22.9,23.19,22.86,23.05,8716,0
+AMH_H.US,D,20190118,000000,23.4,23.4,22.91,23.05,23211,0
+AMH_H.US,D,20190122,000000,23.15,23.385,22.55,23.1,44625,0
+AMH_H.US,D,20190123,000000,22.9488,22.97,22.86,22.91,2198,0
+AMH_H.US,D,20190124,000000,23.17,23.17,22.92,23.1,8102,0
+AMH_H.US,D,20190125,000000,23.29,23.7299,23.29,23.5,3717,0
+AMH_H.US,D,20190128,000000,23.73,23.73,23.3301,23.3301,25172,0
+AMH_H.US,D,20190129,000000,23.58,23.6203,23.45,23.6203,1816,0
+AMH_H.US,D,20190130,000000,23.63,23.77,23.63,23.7,90158,0
+AMH_H.US,D,20190131,000000,23.85,24.88,23.77,24.68,52554,0
+AMH_H.US,D,20190201,000000,24.38,24.38,23.7288,24.14,44389,0
+AMH_H.US,D,20190204,000000,24.12,24.24,23.81,23.81,108300,0
+AMH_H.US,D,20190205,000000,23.81,24.105,23.8,23.9,7273,0
+AMH_H.US,D,20190206,000000,24,24,23.7,23.7,5110,0
+AMH_H.US,D,20190207,000000,23.74,23.76,23.5,23.65,185224,0
+AMH_H.US,D,20190208,000000,23.73,23.77,23.62,23.7,8604,0
+AMH_H.US,D,20190211,000000,23.9581,23.99,23.75,23.9,15091,0
+AMH_H.US,D,20190212,000000,24.03,24.09,23.9603,24.05,13911,0
+AMH_H.US,D,20190213,000000,24.15,24.54,24.15,24.52,10910,0
+AMH_H.US,D,20190214,000000,24.5,24.5,24.2301,24.37,7421,0
+AMH_H.US,D,20190215,000000,24.54,24.54,24.4311,24.4311,7115,0
+AMH_H.US,D,20190219,000000,24.68,24.75,24.44,24.75,5109,0
+AMH_H.US,D,20190220,000000,24.82,24.82,24.57,24.77,5494,0
+AMH_H.US,D,20190221,000000,24.75,24.75,24.57,24.57,4587,0
+AMH_H.US,D,20190222,000000,24.7,24.75,24.54,24.54,6132,0
+AMH_H.US,D,20190225,000000,24.6788,24.7822,24.5983,24.65,8519,0
+AMH_H.US,D,20190226,000000,24.56,24.8399,24.56,24.8399,2359,0
+AMH_H.US,D,20190227,000000,24.89,25,24.67,24.9999,14478,0
+AMH_H.US,D,20190228,000000,25,25.01,24.68,25.01,21281,0
+AMH_H.US,D,20190301,000000,25.01,25.18,24.31,25.1,24606,0
+AMH_H.US,D,20190304,000000,25.25,25.25,24.9715,25.07,23563,0
+AMH_H.US,D,20190305,000000,25.12,25.2,24.86,25.2,6087,0
+AMH_H.US,D,20190306,000000,25.02,25.1699,24.9,25.07,15201,0
+AMH_H.US,D,20190307,000000,24.87,25.05,24.87,24.9,26359,0
+AMH_H.US,D,20190308,000000,25,25.1299,24.92,24.95,16264,0
+AMH_H.US,D,20190311,000000,25,25.07,24.93,25.06,44569,0
+AMH_H.US,D,20190312,000000,25.09,25.09,25.04,25.05,1196,0
+AMH_H.US,D,20190313,000000,25.02,25.1799,25.02,25.1136,16289,0
+AMH_H.US,D,20190314,000000,24.84,24.9,24.72,24.865,8394,0
+AMH_H.US,D,20190315,000000,24.86,24.95,24.8,24.83,259494,0
+AMH_H.US,D,20190318,000000,24.9,24.9,24.75,24.77,38795,0
+AMH_H.US,D,20190319,000000,24.75,24.85,24.7,24.7,9324,0
+AMH_H.US,D,20190320,000000,24.67,24.73,24.54,24.72,30557,0
+AMH_H.US,D,20190321,000000,24.73,24.9,24.685,24.9,63762,0
+AMH_H.US,D,20190322,000000,24.9,24.9,24.46,24.6,20509,0
+AMH_H.US,D,20190325,000000,24.66,24.66,24.6,24.61,4057,0
+AMH_H.US,D,20190326,000000,24.65,24.7,24.65,24.68,3756,0
+AMH_H.US,D,20190327,000000,24.8183,24.89,24.66,24.89,8680,0
+AMH_H.US,D,20190328,000000,24.89,25.05,24.83,24.95,31010,0
+AMH_H.US,D,20190329,000000,24.99,25.2,24.95,25.2,26939,0
+AMH_H.US,D,20190401,000000,25.18,25.18,25.0585,25.15,51577,0
+AMH_H.US,D,20190402,000000,25.15,25.24,25.15,25.2,24686,0
+AMH_H.US,D,20190403,000000,25.13,25.3,25.13,25.3,169974,0
+AMH_H.US,D,20190404,000000,25.18,25.31,25.18,25.31,11844,0
+AMH_H.US,D,20190405,000000,25.301,25.47,25.301,25.47,4472,0
+AMH_H.US,D,20190408,000000,25.5,25.5,25.4,25.45,16935,0
+AMH_H.US,D,20190409,000000,25.307,25.3673,25.25,25.25,2602,0
+AMH_H.US,D,20190410,000000,25.35,25.401,25.305,25.4,15790,0
+AMH_H.US,D,20190411,000000,25.21,25.46,25.21,25.37,49660,0
+AMH_H.US,D,20190412,000000,25.04,25.44,25.04,25.41,6845,0
+AMH_H.US,D,20190415,000000,25.46,25.46,25.25,25.26,13043,0
+AMH_H.US,D,20190416,000000,25.4,25.5,25.36,25.4,5352,0
+AMH_H.US,D,20190417,000000,25.51,25.51,25.15,25.38,12416,0
+AMH_H.US,D,20190418,000000,25.38,25.495,25.36,25.4,6805,0
+AMH_H.US,D,20190422,000000,25.25,25.51,25.25,25.46,6923,0
+AMH_H.US,D,20190423,000000,25.51,25.58,25.43,25.43,9888,0
+AMH_H.US,D,20190424,000000,25.45,25.5304,25.39,25.39,21212,0
+AMH_H.US,D,20190425,000000,25.44,25.5,25.37,25.37,209009,0
+AMH_H.US,D,20190426,000000,25.4502,25.46,25.35,25.42,13695,0
+AMH_H.US,D,20190429,000000,25.54,25.54,25.4,25.49,73273,0
+AMH_H.US,D,20190430,000000,25.55,25.56,25.48,25.56,30549,0
+AMH_H.US,D,20190501,000000,25.6,25.6,25.36,25.41,33533,0
+AMH_H.US,D,20190502,000000,25.5114,25.5114,25.4,25.4,43141,0
+AMH_H.US,D,20190503,000000,25.56,25.56,25.3,25.369,6207,0
+AMH_H.US,D,20190506,000000,25.36,25.36,25.2293,25.25,9477,0
+AMH_H.US,D,20190507,000000,25.13,25.13,24.98,25.05,20130,0
+AMH_H.US,D,20190508,000000,25.0377,25.13,24.9973,25.06,25010,0
+AMH_H.US,D,20190509,000000,25.1437,25.15,25.03,25.05,47777,0
+AMH_H.US,D,20190510,000000,25.13,25.2,25.05,25.12,18289,0
+AMH_H.US,D,20190513,000000,25.22,25.22,25,25.1058,17595,0
+AMH_H.US,D,20190514,000000,25.22,25.22,25.02,25.05,32421,0
+AMH_H.US,D,20190515,000000,25.101,25.29,25.01,25.26,18189,0
+AMH_H.US,D,20190516,000000,25.26,25.47,25.1,25.46,11022,0
+AMH_H.US,D,20190517,000000,25.46,25.5295,25.431,25.48,14263,0
+AMH_H.US,D,20190520,000000,25.5,25.5,25.27,25.27,15694,0
+AMH_H.US,D,20190521,000000,25.43,25.43,25.25,25.425,42434,0
+AMH_H.US,D,20190522,000000,25.49,25.53,25.28,25.53,9364,0
+AMH_H.US,D,20190523,000000,25.55,25.6,25.475,25.565,22238,0
+AMH_H.US,D,20190524,000000,25.4,25.67,25.4,25.64,2748,0
+AMH_H.US,D,20190528,000000,25.64,25.64,25.495,25.56,15057,0
+AMH_H.US,D,20190529,000000,25.67,25.71,25.44,25.57,9341,0
+AMH_H.US,D,20190530,000000,25.69,25.7627,25.57,25.7627,13161,0
+AMH_H.US,D,20190531,000000,25.83,25.83,25.6344,25.82,8775,0
+AMH_H.US,D,20190603,000000,25.8,25.8,25.6,25.71,6594,0
+AMH_H.US,D,20190604,000000,25.83,25.88,25.7387,25.88,16838,0
+AMH_H.US,D,20190605,000000,25.94,25.94,25.81,25.86,1774,0
+AMH_H.US,D,20190606,000000,25.98,25.98,25.71,25.85,18739,0
+AMH_H.US,D,20190607,000000,25.93,26,25.92,25.96,15427,0
+AMH_H.US,D,20190610,000000,25.961,26.13,25.96,26.12,2778,0
+AMH_H.US,D,20190611,000000,26.12,26.12,25.88,25.88,3014,0
+AMH_H.US,D,20190612,000000,25.97,26,25.97,26,753,0
+AMH_H.US,D,20190613,000000,25.7484,25.75,25.591,25.68,3943,0
+AMH_H.US,D,20190614,000000,25.7235,25.76,25.66,25.69,11285,0
+AMH_H.US,D,20190617,000000,25.73,25.8414,25.729,25.84,3926,0
+AMH_H.US,D,20190618,000000,25.94,25.94,25.814,25.86,35250,0
+AMH_H.US,D,20190619,000000,25.92,25.99,25.9002,25.91,4527,0
+AMH_H.US,D,20190620,000000,26.19,26.19,25.93,26.01,9673,0
+AMH_H.US,D,20190621,000000,26.16,26.16,26.02,26.0464,3623,0
+AMH_H.US,D,20190624,000000,26.09,26.099,26.05,26.05,10716,0
+AMH_H.US,D,20190625,000000,25.99,26.185,25.99,26.0666,7889,0
+AMH_H.US,D,20190626,000000,26.19,26.19,25.89,25.965,26456,0
+AMH_H.US,D,20190627,000000,26.12,26.2067,25.89,26.01,12411,0
+AMH_H.US,D,20190628,000000,26,26.14,25.85,25.87,79472,0
+AMH_H.US,D,20190701,000000,26.02,26.19,25.89,26.19,15089,0
+AMH_H.US,D,20190702,000000,26.19,26.44,26.155,26.33,19471,0
+AMH_H.US,D,20190703,000000,26.42,26.51,26.39,26.4,7669,0
+AMH_H.US,D,20190705,000000,26.4001,26.5,26.4,26.42,9840,0
+AMH_H.US,D,20190708,000000,26.5,26.51,26.4341,26.47,6454,0
+AMH_H.US,D,20190709,000000,26.4212,26.532,26.4,26.47,9261,0
+AMH_H.US,D,20190710,000000,26.445,26.519,26.445,26.47,7835,0
+AMH_H.US,D,20190711,000000,26.45,26.5099,26.36,26.408,15825,0
+AMH_H.US,D,20190712,000000,26.36,26.4322,26.3,26.3,7316,0
+AMH_H.US,D,20190715,000000,26.21,26.295,26.1511,26.23,15056,0
+AMH_H.US,D,20190716,000000,26.285,26.41,26.2105,26.34,22192,0
+AMH_H.US,D,20190717,000000,26.38,26.5,26.27,26.48,11011,0
+AMH_H.US,D,20190718,000000,26.511,26.61,26.511,26.6,5451,0
+AMH_H.US,D,20190719,000000,26.73,26.78,26.47,26.78,16511,0
+AMH_H.US,D,20190722,000000,26.73,26.73,26.52,26.55,2545,0
+AMH_H.US,D,20190723,000000,26.72,26.85,26.535,26.85,6670,0
+AMH_H.US,D,20190724,000000,26.93,27.14,26.9,27.14,13305,0
+AMH_H.US,D,20190725,000000,27.12,27.12,26.9,26.98,31004,0
+AMH_H.US,D,20190726,000000,27.05,27.16,27.05,27.11,13120,0
+AMH_H.US,D,20190729,000000,27.16,27.27,27.15,27.26,20406,0
+AMH_H.US,D,20190730,000000,27.4,27.4,27.08,27.14,8978,0
+AMH_H.US,D,20190731,000000,27.2,27.45,27.0609,27.39,26979,0
+AMH_H.US,D,20190801,000000,27.6899,27.6899,26.93,27.15,22960,0
+AMH_H.US,D,20190802,000000,26.99,27.23,26.6,27.14,6916,0
+AMH_H.US,D,20190805,000000,26.57,26.9506,26.52,26.91,19391,0
+AMH_H.US,D,20190806,000000,27.202,27.2855,26.87,26.99,5374,0
+AMH_H.US,D,20190807,000000,27.23,27.23,26.8,27.22,7357,0
+AMH_H.US,D,20190808,000000,27.3582,27.6418,27.14,27.35,7754,0
+AMH_H.US,D,20190809,000000,27.49,27.49,26.92,27.22,2978,0
+AMH_H.US,D,20190812,000000,27.45,27.5,27.2,27.3,12663,0
+AMH_H.US,D,20190813,000000,27.3,27.36,26.93,27.34,107396,0
+AMH_H.US,D,20190814,000000,27.17,27.38,27.17,27.38,3111,0
+AMH_H.US,D,20190815,000000,27.48,27.48,27.19,27.19,4417,0
+AMH_H.US,D,20190816,000000,27.45,27.45,26.8,27.1028,11693,0
+AMH_H.US,D,20190819,000000,27.19,27.4262,27.0527,27.25,4449,0
+AMH_H.US,D,20190820,000000,27.47,27.49,27.3,27.4137,5140,0
+AMH_H.US,D,20190821,000000,27.33,27.79,27.33,27.69,4467,0
+AMH_H.US,D,20190822,000000,27.65,27.75,27.55,27.73,144560,0
+AMH_H.US,D,20190823,000000,27.88,27.9,27.6,27.72,9234,0
+AMH_H.US,D,20190826,000000,28.11,28.11,27.65,27.87,73604,0
+AMH_H.US,D,20190827,000000,27.89,28,27.5,27.789,16129,0
+AMH_H.US,D,20190828,000000,27.9,28.005,27.27,27.48,8930,0
+AMH_H.US,D,20190829,000000,27.75,27.75,27.41,27.51,11922,0
+AMH_H.US,D,20190830,000000,27.84,27.84,27.5364,27.71,11944,0
+AMH_H.US,D,20190903,000000,27.98,27.98,27.3,27.3,12929,0
+AMH_H.US,D,20190904,000000,27.44,27.48,27.29,27.37,4613,0
+AMH_H.US,D,20190905,000000,27.58,27.58,26.9907,27.35,28449,0
+AMH_H.US,D,20190906,000000,27.59,27.59,27.05,27.35,8101,0
+AMH_H.US,D,20190909,000000,27.67,27.67,27.17,27.42,14544,0
+AMH_H.US,D,20190910,000000,27.35,27.35,27.2,27.2,2256,0
+AMH_H.US,D,20190911,000000,27.3,27.34,27.225,27.34,3196,0
+AMH_H.US,D,20190912,000000,27.02,27.02,26.68,26.87,3963,0
+AMH_H.US,D,20190913,000000,26.75,26.75,26.18,26.44,20503,0
+AMH_H.US,D,20190916,000000,26.7,26.7,26.213,26.3,5548,0
+AMH_H.US,D,20190917,000000,26.2,26.43,26.1883,26.4,19426,0
+AMH_H.US,D,20190918,000000,26.32,26.5248,26.32,26.45,88858,0
+AMH_H.US,D,20190919,000000,26.55,26.55,26.41,26.45,113823,0
+AMH_H.US,D,20190920,000000,26.51,26.5963,26.4247,26.4247,6358,0
+AMH_H.US,D,20190923,000000,26.46,26.46,26.34,26.34,51071,0
+AMH_H.US,D,20190924,000000,26.49,26.49,26.25,26.25,12601,0
+AMH_H.US,D,20190925,000000,26.43,26.435,26.26,26.26,5191,0
+AMH_H.US,D,20190926,000000,26.4,26.4,26.21,26.21,4993,0
+AMH_H.US,D,20190927,000000,26.36,26.39,26.15,26.15,13419,0
+AMH_H.US,D,20190930,000000,26.32,26.33,26.03,26.03,80103,0
+AMH_H.US,D,20191001,000000,26.1,26.29,26.1,26.29,18882,0
+AMH_H.US,D,20191002,000000,26.29,26.37,26.05,26.37,12775,0
+AMH_H.US,D,20191003,000000,26.47,26.52,26.38,26.41,37934,0
+AMH_H.US,D,20191004,000000,26.49,26.51,26.23,26.5,93544,0
+AMH_H.US,D,20191007,000000,26.55,26.65,26.47,26.62,21037,0
+AMH_H.US,D,20191008,000000,26.65,26.65,26.46,26.61,6253,0
+AMH_H.US,D,20191009,000000,26.64,26.64,26.48,26.51,8938,0
+AMH_H.US,D,20191010,000000,26.4517,26.67,26.4517,26.62,4498,0
+AMH_H.US,D,20191011,000000,26.65,26.795,26.62,26.78,10148,0
+AMH_H.US,D,20191014,000000,26.88,26.88,26.6331,26.78,5445,0
+AMH_H.US,D,20191015,000000,26.9,26.96,26.87,26.96,2314,0
+AMH_H.US,D,20191016,000000,26.89,27.1288,26.89,27.12,14053,0
+AMH_H.US,D,20191017,000000,27.43,27.88,27.07,27.27,5399,0
+AMH_H.US,D,20191018,000000,26.97,27.27,26.97,27.01,12448,0
+AMH_H.US,D,20191021,000000,27.11,27.12,26.88,26.88,4034,0
+AMH_H.US,D,20191022,000000,27.07,27.1,26.97,27,8040,0
+AMH_H.US,D,20191023,000000,27.1,27.2,27.0697,27.1,5607,0
+AMH_H.US,D,20191024,000000,27.19,27.2,27.1,27.1,4004,0
+AMH_H.US,D,20191025,000000,27.19,27.19,26.77,26.87,9391,0
+AMH_H.US,D,20191028,000000,26.96,27.0137,26.87,26.88,2441,0
+AMH_H.US,D,20191029,000000,26.97,27.02,26.85,26.85,4606,0
+AMH_H.US,D,20191030,000000,26.98,27.13,26.785,27.064,6567,0
+AMH_H.US,D,20191031,000000,27.07,27.1782,26.93,26.93,34384,0
+AMH_H.US,D,20191101,000000,27.09,27.14,26.93,26.94,6652,0
+AMH_H.US,D,20191104,000000,27.1,27.1543,26.88,27.04,4554,0
+AMH_H.US,D,20191105,000000,27,27,26.85,26.9929,2359,0
+AMH_H.US,D,20191106,000000,27.07,27.16,26.75,26.75,5948,0
+AMH_H.US,D,20191107,000000,27,27,26.6254,26.75,2927,0
+AMH_H.US,D,20191108,000000,26.73,27.08,26.73,26.95,7178,0
+AMH_H.US,D,20191111,000000,27.03,27.03,26.678,26.86,2384,0
+AMH_H.US,D,20191112,000000,26.94,26.94,26.7,26.89,2122,0
+AMH_H.US,D,20191113,000000,26.93,26.96,26.5732,26.6,9108,0
+AMH_H.US,D,20191114,000000,26.85,26.85,26.52,26.52,4298,0
+AMH_H.US,D,20191115,000000,26.52,26.52,26.32,26.3471,16080,0
+AMH_H.US,D,20191118,000000,26.49,26.49,26.15,26.165,27195,0
+AMH_H.US,D,20191119,000000,26.3,26.34,26.0479,26.12,18803,0
+AMH_H.US,D,20191120,000000,26.21,26.3663,26.02,26.28,8059,0
+AMH_H.US,D,20191121,000000,26.35,26.35,26.17,26.17,1342,0
+AMH_H.US,D,20191122,000000,26.48,26.48,26.3,26.3,4485,0
+AMH_H.US,D,20191125,000000,26.47,26.51,26.46,26.51,4837,0
+AMH_H.US,D,20191126,000000,26.59,26.59,26.3437,26.57,4307,0
+AMH_H.US,D,20191127,000000,26.6,26.6169,26.51,26.55,2979,0
+AMH_H.US,D,20191129,000000,26.7,26.73,26.55,26.73,8392,0
+AMH_H.US,D,20191202,000000,26.73,26.73,26.4537,26.46,6507,0
+AMH_H.US,D,20191203,000000,26.45,26.7128,26.45,26.54,4394,0
+AMH_H.US,D,20191204,000000,26.65,26.7498,26.5997,26.6,19192,0
+AMH_H.US,D,20191205,000000,26.66,26.67,26.5232,26.64,4870,0
+AMH_H.US,D,20191206,000000,26.72,26.72,26.5769,26.66,19775,0
+AMH_H.US,D,20191209,000000,26.7,26.75,26.59,26.59,15357,0
+AMH_H.US,D,20191210,000000,26.7,26.7,26.597,26.6932,1764,0
+AMH_H.US,D,20191211,000000,26.82,26.82,26.7351,26.81,2154,0
+AMH_H.US,D,20191212,000000,26.43,26.58,26.3623,26.5155,3440,0
+AMH_H.US,D,20191213,000000,26.59,26.62,26.414,26.54,2521,0
+AMH_H.US,D,20191216,000000,27.04,27.04,26.65,26.8029,5626,0
+AMH_H.US,D,20191217,000000,26.83,26.86,26.64,26.64,2509,0
+AMH_H.US,D,20191218,000000,26.78,27,26.78,26.93,8767,0
+AMH_H.US,D,20191219,000000,27.09,27.09,26.691,26.73,8258,0
+AMH_H.US,D,20191220,000000,26.84,26.9,26.74,26.74,1123,0
+AMH_H.US,D,20191223,000000,26.81,26.91,26.73,26.89,3573,0
+AMH_H.US,D,20191224,000000,26.88,26.91,26.85,26.89,4211,0
+AMH_H.US,D,20191226,000000,26.89,26.91,26.61,26.91,16615,0
+AMH_H.US,D,20191227,000000,26.81,26.816,26.5463,26.68,6700,0
+AMH_H.US,D,20191230,000000,26.8,26.81,26.59,26.81,9141,0
+AMH_H.US,D,20191231,000000,26.81,26.89,26.62,26.62,15644,0
+AMH_H.US,D,20200102,000000,26.79,26.99,26.59,26.9,18547,0
+AMH_H.US,D,20200103,000000,26.89,27.1423,26.89,27,12718,0
+AMH_H.US,D,20200106,000000,27.185,27.2,27.17,27.2,4028,0
+AMH_H.US,D,20200107,000000,27.2,27.39,27.18,27.39,6169,0
+AMH_H.US,D,20200108,000000,27.48,27.63,27.36,27.42,7406,0
+AMH_H.US,D,20200109,000000,27.57,27.585,27.3935,27.48,4300,0
+AMH_H.US,D,20200110,000000,27.56,27.61,27.505,27.505,1722,0
+AMH_H.US,D,20200113,000000,27.58,27.6,27.44,27.5,7292,0
+AMH_H.US,D,20200114,000000,27.65,27.6527,27.58,27.5813,5794,0
+AMH_H.US,D,20200115,000000,27.65,27.65,27.27,27.27,6818,0
+AMH_H.US,D,20200116,000000,27.52,27.52,27.18,27.3137,6735,0
+AMH_H.US,D,20200117,000000,27.42,27.42,27.12,27.2,3714,0
+AMH_H.US,D,20200121,000000,27.2,27.2,27.02,27.135,8000,0
+AMH_H.US,D,20200122,000000,27.29,27.29,27.0848,27.2038,3046,0
+AMH_H.US,D,20200123,000000,27.35,27.35,27.14,27.3,10512,0
+AMH_H.US,D,20200124,000000,27.4,27.44,27.2236,27.44,21098,0
+AMH_H.US,D,20200127,000000,27.4,27.4746,27.2988,27.45,5561,0
+AMH_H.US,D,20200128,000000,27.48,27.48,27.28,27.28,3826,0
+AMH_H.US,D,20200129,000000,27.43,27.475,27.39,27.41,6917,0
+AMH_H.US,D,20200130,000000,27.44,27.45,27.3021,27.42,15597,0
+AMH_H.US,D,20200131,000000,27.42,27.4628,27.3796,27.45,12294,0
+AMH_H.US,D,20200203,000000,27.73,27.73,27.4274,27.4274,6215,0
+AMH_H.US,D,20200204,000000,27.68,27.68,27.35,27.35,6295,0
+AMH_H.US,D,20200205,000000,27.62,27.62,27.41,27.41,3322,0
+AMH_H.US,D,20200206,000000,27.51,27.55,27.4439,27.55,5056,0
+AMH_H.US,D,20200207,000000,27.55,28.07,27.54,27.83,5993,0
+AMH_H.US,D,20200210,000000,28.5,28.5,27.74,27.74,7437,0
+AMH_H.US,D,20200211,000000,27.89,27.94,27.74,27.795,11875,0
+AMH_H.US,D,20200212,000000,27.83,27.85,27.74,27.74,5705,0
+AMH_H.US,D,20200213,000000,27.87,27.87,27.8,27.85,4103,0
+AMH_H.US,D,20200214,000000,27.93,27.93,27.8,27.85,1957,0
+AMH_H.US,D,20200218,000000,27.92,27.92,27.817,27.88,2436,0
+AMH_H.US,D,20200219,000000,27.89,27.94,27.67,27.67,13775,0
+AMH_H.US,D,20200220,000000,27.82,27.82,27.6,27.7,6157,0
+AMH_H.US,D,20200221,000000,27.77,27.77,27.58,27.58,2929,0
+AMH_H.US,D,20200224,000000,27.52,27.52,27.4,27.4,3152,0
+AMH_H.US,D,20200225,000000,27.59,27.59,26.66,26.66,5971,0
+AMH_H.US,D,20200226,000000,27.02,27.06,26.82,26.93,13884,0
+AMH_H.US,D,20200227,000000,27.11,27.11,26.86,26.88,25390,0
+AMH_H.US,D,20200228,000000,26.72,26.8,26.4,26.49,10781,0
+AMH_H.US,D,20200302,000000,26.49,26.98,26.395,26.68,8067,0
+AMH_H.US,D,20200303,000000,27.19,27.19,26.85,26.872,3873,0
+AMH_H.US,D,20200304,000000,27.42,27.42,26.9608,27.25,2111,0
+AMH_H.US,D,20200305,000000,27.37,27.37,26.926,26.926,1483,0
+AMH_H.US,D,20200306,000000,26.98,26.98,26.25,26.3,7375,0
+AMH_H.US,D,20200309,000000,25.95,26.02,24.8157,25.6356,32248,0
+AMH_H.US,D,20200310,000000,26.13,26.58,25.6,26.18,7911,0
+AMH_H.US,D,20200311,000000,25.6861,27.84,25.47,25.71,6630,0
+AMH_H.US,D,20200312,000000,24,24.75,22.51,23,26324,0
+AMH_H.US,D,20200313,000000,23.64,24,22.9,23.96,7979,0
+AMH_H.US,D,20200316,000000,22.5,23.175,21.2756,22.99,14440,0
+AMH_H.US,D,20200317,000000,21.5,22.862,21.5,22.32,15790,0
+AMH_H.US,D,20200318,000000,21.45,22,17.515,18,47196,0
+AMH_H.US,D,20200319,000000,17.51,20.15,17,20.15,41364,0
+AMH_H.US,D,20200320,000000,20.3,21.09,19.65,20.36,42217,0
+AMH_H.US,D,20200323,000000,20.5,20.5,18.65,19.31,29837,0
+AMH_H.US,D,20200324,000000,20.37,21.38,20.37,21.38,18277,0
+AMH_H.US,D,20200325,000000,22.17,23.22,21.5692,22.5806,76115,0
+AMH_H.US,D,20200326,000000,23.76,23.76,21.24,23.52,16806,0
+AMH_H.US,D,20200327,000000,22.66,23.18,22.29,22.92,48992,0
+AMH_H.US,D,20200330,000000,23.84,23.84,23.43,23.7,47086,0
+AMH_H.US,D,20200331,000000,22.42,23.98,22.42,23.6,9166,0
+AMH_H.US,D,20200401,000000,23.5,23.5,22.7,23.22,10081,0
+AMH_H.US,D,20200402,000000,22.99,23.37,22.5377,22.97,16346,0
+AMH_H.US,D,20200403,000000,22.81,22.81,21.9336,22.75,20269,0
+AMH_H.US,D,20200406,000000,23.65,23.65,22.36,22.89,28128,0
+AMH_H.US,D,20200407,000000,22.935,23.27,22.67,23.27,4684,0
+AMH_H.US,D,20200408,000000,22.8,23.9723,22.8,23.69,19578,0
+AMH_H.US,D,20200409,000000,24.08,24.73,24.08,24.5825,13889,0
+AMH_H.US,D,20200413,000000,24.82,24.82,24.1279,24.79,4243,0
+AMH_H.US,D,20200414,000000,25.23,25.29,24.68,24.83,7822,0
+AMH_H.US,D,20200415,000000,24.2,24.7,23.74,24.5499,5505,0
+AMH_H.US,D,20200416,000000,24.24,24.74,24.24,24.49,3510,0
+AMH_H.US,D,20200417,000000,25.2,25.2,24.49,24.79,4634,0
+AMH_H.US,D,20200420,000000,24.67,24.75,24.5,24.6284,14082,0
+AMH_H.US,D,20200421,000000,24.45,24.46,24.005,24.01,12108,0
+AMH_H.US,D,20200422,000000,24.14,24.29,23.955,23.955,5049,0
+AMH_H.US,D,20200423,000000,24.47,24.47,24.1,24.32,4108,0
+AMH_H.US,D,20200424,000000,24.46,24.48,24.16,24.4767,2159,0
+AMH_H.US,D,20200427,000000,24.55,24.55,24.36,24.5,7505,0
+AMH_H.US,D,20200428,000000,24.7,24.79,24.3904,24.62,15929,0
+AMH_H.US,D,20200429,000000,24.8,25.029,24.7236,24.9246,5676,0
+AMH_H.US,D,20200430,000000,25.025,25.12,24.65,24.65,28348,0
+AMH_H.US,D,20200501,000000,24.97,24.97,24.34,24.66,8069,0
+AMH_H.US,D,20200504,000000,24.45,24.45,24.005,24.21,46259,0
+AMH_H.US,D,20200505,000000,24.165,24.25,24.111,24.12,7053,0
+AMH_H.US,D,20200506,000000,24.48,24.4863,24.23,24.285,17301,0
+AMH_H.US,D,20200507,000000,24.4,24.56,24.4,24.55,16132,0
+AMH_H.US,D,20200508,000000,24.475,24.875,24.475,24.854,2541,0
+AMH_H.US,D,20200511,000000,24.98,25.12,24.915,25.1,8918,0
+AMH_H.US,D,20200512,000000,25.09,25.09,25,25.07,11298,0
+AMH_H.US,D,20200513,000000,25.09,25.09,24.9,24.9,7416,0
+AMH_H.US,D,20200514,000000,24.9,25.08,24.6117,25.08,30895,0
+AMH_H.US,D,20200515,000000,25.15,25.15,24.885,24.9884,11055,0
+AMH_H.US,D,20200518,000000,25.12,25.44,25,25.44,56406,0
+AMH_H.US,D,20200519,000000,25.44,25.44,25.2262,25.29,2108,0
+AMH_H.US,D,20200520,000000,25.3812,25.5,25.1,25.345,2802,0
+AMH_H.US,D,20200521,000000,25.37,25.4,25.27,25.27,1291,0
+AMH_H.US,D,20200522,000000,25.34,25.67,25.34,25.47,2846,0
+AMH_H.US,D,20200526,000000,26,26,25.826,25.99,8211,0
+AMH_H.US,D,20200527,000000,25.95,26.27,25.95,26.26,19667,0
+AMH_H.US,D,20200528,000000,26.09,26.29,26.09,26.28,3493,0
+AMH_H.US,D,20200529,000000,26.26,26.45,26.25,26.45,9929,0
+AMH_H.US,D,20200601,000000,26.1,26.5,26.1,26.38,35199,0
+AMH_H.US,D,20200602,000000,26.4,26.6567,26.36,26.5,95674,0
+AMH_H.US,D,20200603,000000,26.51,26.58,26.35,26.35,11788,0
+AMH_H.US,D,20200604,000000,26.35,26.35,26.3,26.35,5309,0
+AMH_H.US,D,20200605,000000,26.69,26.69,26.27,26.33,11724,0
+AMH_H.US,D,20200608,000000,26.64,26.64,26.55,26.596,1774,0
+AMH_H.US,D,20200609,000000,26.472,26.5,26.47,26.49,1376,0
+AMH_H.US,D,20200610,000000,26.71,26.71,26.3,26.35,4328,0
+AMH_H.US,D,20200611,000000,26.54,26.54,25.76,26.29,12179,0
+AMH_H.US,D,20200612,000000,25.9403,25.9403,25.32,25.32,4016,0
+AMH_H.US,D,20200615,000000,25.75,25.75,25.2,25.22,10195,0
+AMH_H.US,D,20200616,000000,25.85,25.85,25.5882,25.67,1585,0
+AMH_H.US,D,20200617,000000,25.85,26.0828,25.85,26.04,5639,0
+AMH_H.US,D,20200618,000000,26.37,26.37,25.99,25.99,698,0
+AMH_H.US,D,20200619,000000,26.57,26.57,26.0151,26.0151,2110,0
+AMH_H.US,D,20200622,000000,26.38,26.38,25.885,25.96,3040,0
+AMH_H.US,D,20200623,000000,26.3,26.3,25.8184,25.8399,13037,0
+AMH_H.US,D,20200624,000000,25.99,25.99,25.7,25.86,4537,0
+AMH_H.US,D,20200625,000000,25.9,25.9,25.7512,25.76,1723,0
+AMH_H.US,D,20200626,000000,25.67,25.71,25.636,25.64,4179,0
+AMH_H.US,D,20200629,000000,25.86,25.86,25.5,25.51,1479,0
+AMH_H.US,D,20200630,000000,25.86,25.86,25.51,25.51,11559,0
+AMH_H.US,D,20200701,000000,25.75,25.97,25.75,25.8,993,0
+AMH_H.US,D,20200702,000000,25.93,25.96,25.8,25.95,23182,0
+AMH_H.US,D,20200706,000000,25.915,25.915,25.915,25.915,664,0
+AMH_H.US,D,20200707,000000,26.17,26.17,25.85,25.85,1744,0
+AMH_H.US,D,20200708,000000,26.1,26.1,25.84,25.84,2505,0
+AMH_H.US,D,20200709,000000,25.9,25.95,25.9,25.95,1103,0
+AMH_H.US,D,20200710,000000,26.09,26.1,26.0186,26.1,946,0
+AMH_H.US,D,20200713,000000,26.25,26.25,26.13,26.13,4011,0
+AMH_H.US,D,20200714,000000,25.84,25.95,25.76,25.93,6870,0
+AMH_H.US,D,20200715,000000,26.13,26.2,25.98,25.98,5683,0
+AMH_H.US,D,20200716,000000,26.12,26.12,25.9,25.9419,2103,0
+AMH_H.US,D,20200720,000000,26.11,26.3,26.11,26.3,1210,0
+AMH_H.US,D,20200721,000000,26.75,26.75,26.176,26.2329,1811,0
+AMH_H.US,D,20200722,000000,26.69,26.69,26.29,26.32,15556,0
+AMH_H.US,D,20200723,000000,26.49,26.61,26.32,26.61,4748,0
+AMH_H.US,D,20200724,000000,26.64,26.77,26.52,26.74,8429,0
+AMH_H.US,D,20200727,000000,26.89,26.94,26.6617,26.94,6181,0
+AMH_H.US,D,20200728,000000,26.98,26.98,26.7839,26.8,1819,0
+AMH_H.US,D,20200729,000000,26.97,27.14,26.95,27.14,2264,0
+AMH_H.US,D,20200730,000000,27.13,27.42,27.07,27.35,4524,0
+AMH_H.US,D,20200731,000000,27.5,28.3,27.35,27.56,16639,0
+AMH_H.US,D,20200803,000000,27.58,27.58,27.2,27.35,5322,0
+AMH_H.US,D,20200804,000000,27.55,27.56,27.41,27.42,10562,0
+AMH_H.US,D,20200805,000000,27.54,27.57,27.13,27.13,14548,0
+AMH_H.US,D,20200806,000000,27.36,27.46,27.343,27.44,2650,0
+AMH_H.US,D,20200807,000000,27.44,27.44,27.21,27.29,5421,0
+AMH_H.US,D,20200810,000000,27.29,27.45,27.2,27.45,4390,0
+AMH_H.US,D,20200811,000000,27.55,27.55,27.3,27.35,9016,0
+AMH_H.US,D,20200812,000000,27.5,27.5,27.3,27.3,7343,0
+AMH_H.US,D,20200813,000000,27.59,27.64,27.38,27.4888,6538,0
+AMH_H.US,D,20200814,000000,27.58,27.6,27.23,27.23,4165,0
+AMH_H.US,D,20200817,000000,27.55,27.63,27.5149,27.57,2255,0
+AMH_H.US,D,20200818,000000,27.35,27.84,27.35,27.59,3723,0
+AMH_H.US,D,20200819,000000,27.87,27.97,27.85,27.89,3392,0
+AMH_H.US,D,20200820,000000,27.95,27.95,27.78,27.78,8801,0
+AMH_H.US,D,20200821,000000,27.98,27.98,27.77,27.77,3486,0
+AMH_H.US,D,20200824,000000,27.8,27.98,27.798,27.798,6964,0
+AMH_H.US,D,20200825,000000,27.95,27.96,27.825,27.9,3911,0
+AMH_H.US,D,20200826,000000,27.9,27.99,27.87,27.87,4330,0
+AMH_H.US,D,20200827,000000,28.15,28.15,27.56,27.6576,7068,0
+AMH_H.US,D,20200828,000000,27.37,27.9,27.37,27.9,2738,0
+AMH_H.US,D,20200831,000000,28.14,28.14,27.87,27.87,1622,0
+AMH_H.US,D,20200901,000000,28.19,28.19,27.86,27.9,2057,0
+AMH_H.US,D,20200902,000000,28,28,27.78,27.94,1955,0
+AMH_H.US,D,20200903,000000,27.94,28.0038,27.94,28.0038,4652,0
+AMH_H.US,D,20200904,000000,27.72,27.76,27.65,27.74,3816,0
+AMH_H.US,D,20200908,000000,27.84,27.84,27.57,27.57,1234,0
+AMH_H.US,D,20200909,000000,27.695,27.78,27.685,27.685,996,0
+AMH_H.US,D,20200910,000000,27.87,27.87,27.757,27.8,2471,0
+AMH_H.US,D,20200911,000000,27.9,27.9,27.7,27.7,1914,0
+AMH_H.US,D,20200914,000000,27.52,27.63,27.465,27.63,3633,0
+AMH_H.US,D,20200915,000000,27.6,27.65,27.55,27.65,4402,0
+AMH_H.US,D,20200916,000000,27.81,27.81,27.52,27.52,5901,0
+AMH_H.US,D,20200917,000000,27.72,27.81,27.66,27.6799,3496,0
+AMH_H.US,D,20200918,000000,27.69,27.69,27.49,27.58,2926,0
+AMH_H.US,D,20200921,000000,27.2,27.264,27.14,27.264,5457,0
+AMH_H.US,D,20200922,000000,27.45,27.72,27.25,27.72,3383,0
+AMH_H.US,D,20200923,000000,27.73,27.73,27.13,27.19,9754,0
+AMH_H.US,D,20200924,000000,27.59,27.59,26.94,27.17,6745,0
+AMH_H.US,D,20200925,000000,27.38,27.38,27.2,27.33,8084,0
+AMH_H.US,D,20200928,000000,27.55,27.55,27.39,27.46,15241,0
+AMH_H.US,D,20200929,000000,27.66,27.66,27.4,27.48,3947,0
+AMH_H.US,D,20200930,000000,27.56,27.56,27.45,27.5,3708,0
+AMH_H.US,D,20201001,000000,27.67,27.67,27.35,27.45,6474,0
+AMH_H.US,D,20201002,000000,27.37,27.65,27.37,27.595,4141,0
+AMH_H.US,D,20201005,000000,27.6,27.6,27.52,27.52,3230,0
+AMH_H.US,D,20201006,000000,27.67,27.67,27.5001,27.64,4856,0
+AMH_H.US,D,20201007,000000,27.79,27.79,27.41,27.41,20095,0
+AMH_H.US,D,20201008,000000,27.54,27.54,27.33,27.35,6889,0
+AMH_H.US,D,20201009,000000,27.41,27.41,27.33,27.38,1941,0
+AMH_H.US,D,20201012,000000,27.5,27.5,27.3,27.36,5739,0
+AMH_H.US,D,20201013,000000,27.34,27.3999,27.24,27.29,4235,0
+AMH_H.US,D,20201014,000000,27.25,27.49,27.04,27.06,9525,0
+AMH_H.US,D,20201015,000000,27.06,27.06,26.81,26.99,10707,0
+AMH_H.US,D,20201016,000000,27.18,27.18,26.78,26.8,12644,0
+AMH_H.US,D,20201019,000000,27,27.13,26.8,26.8,4320,0
+AMH_H.US,D,20201020,000000,26.9,27.056,26.885,27.04,2096,0
+AMH_H.US,D,20201021,000000,27.1,27.17,26.815,26.82,4963,0
+AMH_H.US,D,20201022,000000,26.81,27.13,26.81,26.9999,4046,0
+AMH_H.US,D,20201023,000000,27.08,27.29,26.86,27.29,5506,0
+AMH_H.US,D,20201026,000000,27.22,27.22,26.9511,26.9511,2182,0
+AMH_H.US,D,20201027,000000,27.09,27.23,26.84,27.05,3615,0
+AMH_H.US,D,20201028,000000,27.15,27.15,26.7,26.7,109401,0
+AMH_H.US,D,20201029,000000,26.9,26.9,26.72,26.73,2086,0
+AMH_H.US,D,20201030,000000,26.88,27.03,26.74,27.03,4025,0
+AMH_H.US,D,20201102,000000,26.58,27.1,26.57,26.5701,3122,0
+AMH_H.US,D,20201103,000000,26.6,26.795,26.6,26.62,2570,0
+AMH_H.US,D,20201104,000000,26.62,27.09,26.62,26.98,3597,0
+AMH_H.US,D,20201105,000000,26.74,27.1468,26.74,27.01,2192,0
+AMH_H.US,D,20201106,000000,27.3,27.3,26.7937,26.8,4090,0
+AMH_H.US,D,20201109,000000,27.44,27.44,27.17,27.3,7280,0
+AMH_H.US,D,20201110,000000,27.31,27.33,27.225,27.31,4255,0
+AMH_H.US,D,20201111,000000,27.32,27.32,27.08,27.14,2279,0
+AMH_H.US,D,20201112,000000,27.29,27.3,26.9501,26.9501,1299,0
+AMH_H.US,D,20201113,000000,27.13,27.1501,27.12,27.12,3014,0
+AMH_H.US,D,20201116,000000,27.24,27.24,27.195,27.2,4556,0
+AMH_H.US,D,20201117,000000,27.24,27.24,27.1643,27.1643,2764,0
+AMH_H.US,D,20201118,000000,27.2,27.22,27.13,27.13,1869,0
+AMH_H.US,D,20201119,000000,27.14,27.15,27.14,27.15,4634,0
+AMH_H.US,D,20201120,000000,27.15,27.15,26.95,27.0665,8051,0
+AMH_H.US,D,20201123,000000,27.15,27.15,27.068,27.14,2706,0
+AMH_H.US,D,20201124,000000,27.15,27.37,27.15,27.37,3256,0
+AMH_H.US,D,20201125,000000,27.69,27.69,27.12,27.13,3805,0
+AMH_H.US,D,20201127,000000,27.3,27.34,27.165,27.34,3805,0
+AMH_H.US,D,20201130,000000,27.34,27.35,27.22,27.35,4657,0
+AMH_H.US,D,20201201,000000,27.42,27.42,27.19,27.39,2939,0
+AMH_H.US,D,20201202,000000,27.44,27.44,27.23,27.3701,2636,0
+AMH_H.US,D,20201203,000000,27.47,27.47,27.2372,27.29,2465,0
+AMH_H.US,D,20201204,000000,26.96,27.83,26.96,27.36,2932,0
+AMH_H.US,D,20201207,000000,27.02,27.48,27.02,27.3,4172,0
+AMH_H.US,D,20201208,000000,27.29,27.5556,27.274,27.5556,1795,0
+AMH_H.US,D,20201209,000000,27.22,27.63,27.22,27.63,1311,0
+AMH_H.US,D,20201210,000000,27.7,27.7,27.5,27.52,3497,0
+AMH_H.US,D,20201211,000000,27.33,27.69,27.3,27.69,2461,0
+AMH_H.US,D,20201214,000000,27.47,27.47,27.305,27.4,3677,0
+AMH_H.US,D,20201215,000000,27.345,27.4133,27.345,27.38,2150,0
+AMH_H.US,D,20201216,000000,27.05,27.38,27,27.38,1682,0
+AMH_H.US,D,20201217,000000,27.43,27.44,27.38,27.38,2928,0
+AMH_H.US,D,20201218,000000,27.48,27.48,27.25,27.36,1415,0
+AMH_H.US,D,20201221,000000,27.14,27.245,27.0446,27.05,7854,0
+AMH_H.US,D,20201222,000000,27.06,27.186,26.95,26.95,4063,0
+AMH_H.US,D,20201223,000000,27.12,27.12,26.86,26.97,3079,0
+AMH_H.US,D,20201224,000000,27.09,27.25,26.91,27.19,2224,0
+AMH_H.US,D,20201228,000000,27.05,27.1,26.93,26.95,5217,0
+AMH_H.US,D,20201229,000000,27.046,27.046,26.85,26.85,6250,0
+AMH_H.US,D,20201230,000000,26.79,26.85,26.76,26.84,47222,0
+AMH_H.US,D,20201231,000000,26.84,26.84,26.68,26.68,17513,0
+AMH_H.US,D,20210104,000000,26.72,26.8,26.53,26.6,5224,0
+AMH_H.US,D,20210105,000000,26.42,26.79,26.42,26.79,1413,0
+AMH_H.US,D,20210106,000000,26.66,26.66,26.08,26.54,11123,0
+AMH_H.US,D,20210107,000000,26.39,26.555,26.39,26.5,5197,0
+AMH_H.US,D,20210108,000000,26.28,26.52,26.28,26.45,5973,0
+AMH_H.US,D,20210111,000000,26.39,26.51,26.38,26.45,7630,0
+AMH_H.US,D,20210112,000000,26.58,26.58,26.4,26.4629,5137,0
+AMH_H.US,D,20210113,000000,26.46,26.76,26.45,26.5,7932,0
+AMH_H.US,D,20210114,000000,26.73,26.73,26.58,26.631,1880,0
+AMH_H.US,D,20210115,000000,26.41,26.5701,26.41,26.42,3444,0
+AMH_H.US,D,20210120,000000,26.34,26.86,26.34,26.83,2024,0
+AMH_H.US,D,20210121,000000,26.88,26.9,26.785,26.8,2419,0
+AMH_H.US,D,20210122,000000,26.88,26.9,26.85,26.85,1224,0
+AMH_H.US,D,20210125,000000,26.7509,26.76,26.7,26.7,1236,0
+AMH_H.US,D,20210126,000000,26.9,26.9,26.5401,26.55,4393,0
+AMH_H.US,D,20210127,000000,26.6023,26.6023,26.45,26.5,8894,0
+AMH_H.US,D,20210128,000000,26.6,26.75,26.51,26.75,22012,0
+AMH_H.US,D,20210129,000000,26.615,26.67,26.51,26.67,7052,0
+AMH_H.US,D,20210201,000000,26.8479,26.91,26.84,26.85,4139,0
+AMH_H.US,D,20210202,000000,26.91,26.9356,26.8996,26.8996,9071,0
+AMH_H.US,D,20210203,000000,26.71,26.9704,26.71,26.84,19373,0
+AMH_H.US,D,20210204,000000,26.84,26.93,26.81,26.93,7127,0
+AMH_H.US,D,20210205,000000,26.9124,26.93,26.67,26.83,2439,0
+AMH_H.US,D,20210208,000000,26.6762,26.9,26.57,26.9,1241,0
+AMH_H.US,D,20210209,000000,26.82,26.96,26.82,26.96,816,0
+AMH_H.US,D,20210210,000000,26.95,27.05,26.87,26.99,10372,0
+AMH_H.US,D,20210211,000000,26.82,26.94,26.74,26.91,6929,0
+AMH_H.US,D,20210212,000000,26.68,26.8976,26.68,26.835,3880,0
+AMH_H.US,D,20210216,000000,26.89,26.89,26.69,26.69,6451,0
+AMH_H.US,D,20210217,000000,26.82,26.82,26.65,26.65,3062,0
+AMH_H.US,D,20210218,000000,26.59,26.64,26.59,26.59,2778,0
+AMH_H.US,D,20210219,000000,26.66,26.67,26.58,26.58,1798,0
+AMH_H.US,D,20210222,000000,26.73,26.73,26.42,26.42,11961,0
+AMH_H.US,D,20210223,000000,26.52,26.52,26.4151,26.4794,2046,0
+AMH_H.US,D,20210224,000000,26.55,26.55,26.24,26.28,25947,0
+AMH_H.US,D,20210225,000000,26.35,26.38,26.07,26.38,32077,0
+AMH_H.US,D,20210226,000000,26.03,26.52,26.01,26.52,8636,0
+AMH_H.US,D,20210301,000000,26.51,26.55,26.51,26.52,3444,0
+AMH_H.US,D,20210302,000000,26.6,26.6,26.6,26.6,1112,0
+AMH_H.US,D,20210303,000000,26.64,26.76,26.56,26.76,4234,0
+AMH_H.US,D,20210304,000000,26.83,26.88,26.6956,26.8002,4620,0
+AMH_H.US,D,20210305,000000,26.75,26.92,26.61,26.65,12108,0
+AMH_H.US,D,20210308,000000,26.58,26.65,26.48,26.58,8630,0
+AMH_H.US,D,20210309,000000,26.38,26.59,26.38,26.59,8433,0
+AMH_H.US,D,20210310,000000,26.6,26.801,26.6,26.78,2237,0
+AMH_H.US,D,20210311,000000,26.71,26.95,26.71,26.94,1900,0
+AMH_H.US,D,20210312,000000,26.59,26.59,26.3258,26.395,2648,0
+AMH_H.US,D,20210315,000000,26.31,26.65,26.31,26.61,7094,0
+AMH_H.US,D,20210316,000000,26.7,26.84,26.571,26.64,2190,0
+AMH_H.US,D,20210317,000000,26.49,26.79,26.49,26.79,5636,0
+AMH_H.US,D,20210318,000000,26.66,26.66,26.515,26.53,4147,0
+AMH_H.US,D,20210319,000000,26.54,26.68,26.53,26.68,12620,0
+AMH_H.US,D,20210322,000000,26.681,26.875,26.681,26.875,8604,0
+AMH_H.US,D,20210323,000000,26.71,26.88,26.71,26.88,2800,0
+AMH_H.US,D,20210324,000000,26.95,27.0194,26.91,27.01,11955,0
+AMH_H.US,D,20210325,000000,27.027,27.027,26.9,26.9,6550,0
+AMH_H.US,D,20210326,000000,26.97,26.99,26.91,26.93,2999,0
+AMH_H.US,D,20210329,000000,26.9,26.9,26.72,26.74,21388,0
+AMH_H.US,D,20210330,000000,26.787,26.787,26.68,26.72,60491,0
+AMH_H.US,D,20210331,000000,26.78,26.9,26.76,26.9,14664,0
+AMH_H.US,D,20210401,000000,26.9199,26.93,26.84,26.89,5310,0
+AMH_H.US,D,20210405,000000,26.94,26.94,26.79,26.79,7445,0
+AMH_H.US,D,20210406,000000,26.96,27,26.88,26.99,52046,0
+AMH_H.US,D,20210407,000000,27.1,27.11,26.89,26.9319,7496,0
+AMH_H.US,D,20210408,000000,27.13,27.13,26.9436,26.99,5584,0
+AMH_H.US,D,20210409,000000,27.11,27.11,27.04,27.04,4689,0
+AMH_H.US,D,20210412,000000,27.16,27.16,27.0574,27.1,3670,0
+AMH_H.US,D,20210413,000000,27.2,27.23,27.095,27.22,17534,0
+AMH_H.US,D,20210414,000000,27.28,27.3,27.2,27.2,4327,0
+AMH_H.US,D,20210415,000000,27.35,27.35,27.11,27.17,52711,0
+AMH_H.US,D,20210416,000000,27.27,27.36,27.2226,27.36,43465,0
+AMH_H.US,D,20210419,000000,27.36,27.36,27.31,27.31,834,0
+AMH_H.US,D,20210420,000000,27.3,27.3,27.24,27.24,848,0
+AMH_H.US,D,20210421,000000,27.32,27.32,27.18,27.18,1527,0
+AMH_H.US,D,20210422,000000,27.21,27.29,27.16,27.242,2600,0
+AMH_H.US,D,20210423,000000,27.31,27.33,27.15,27.18,12523,0
+AMH_H.US,D,20210426,000000,27.23,27.26,27.17,27.26,12039,0
+AMH_H.US,D,20210427,000000,27.31,27.31,27.17,27.22,26039,0
+AMH_H.US,D,20210428,000000,27.3,27.3,27.13,27.15,8661,0
+AMH_H.US,D,20210429,000000,27.08,27.15,27.07,27.1,5255,0
+AMH_H.US,D,20210430,000000,27.06,27.37,26.93,27.19,5124,0
+AMH_H.US,D,20210503,000000,27.19,27.2,27.15,27.1862,3747,0
+AMH_H.US,D,20210504,000000,27.18,27.18,27.1394,27.18,2337,0
+AMH_H.US,D,20210505,000000,27.11,27.11,27.11,27.11,745,0
+AMH_H.US,D,20210506,000000,27.02,27.1027,27.02,27.1027,1176,0
+AMH_H.US,D,20210507,000000,26.93,27.115,26.93,27.115,7199,0
+AMH_H.US,D,20210510,000000,27.18,27.33,27.17,27.215,7281,0
+AMH_H.US,D,20210511,000000,27.02,27.29,27.02,27.154,3355,0
+AMH_H.US,D,20210512,000000,27.08,27.1,26.84,26.92,6534,0
+AMH_H.US,D,20210513,000000,27.01,27.11,27.01,27.11,8553,0
+AMH_H.US,D,20210514,000000,27.05,27.081,27.05,27.08,1545,0
+AMH_H.US,D,20210517,000000,27.08,27.1534,27.08,27.14,3226,0
+AMH_H.US,D,20210518,000000,27.03,27.17,27.03,27.154,1335,0
+AMH_H.US,D,20210519,000000,27.06,27.06,26.98,26.98,4393,0
+AMH_H.US,D,20210520,000000,27.06,27.22,27.06,27.2,2633,0
+AMH_H.US,D,20210521,000000,27.23,27.29,27.0354,27.2,8252,0
+AMH_H.US,D,20210524,000000,27.28,27.28,27.21,27.22,1900,0
+AMH_H.US,D,20210525,000000,27.29,27.29,27.2,27.28,2475,0
+AMH_H.US,D,20210526,000000,27.127,27.2899,27.127,27.2,3194,0
+AMH_H.US,D,20210527,000000,27.47,27.47,27.2,27.3,2504,0
+AMH_H.US,D,20210528,000000,27.52,27.54,27.31,27.52,7302,0
+AMH_H.US,D,20210601,000000,27.6,27.625,27.49,27.59,6930,0
+AMH_H.US,D,20210602,000000,27.64,27.77,27.64,27.65,6835,0
+AMH_H.US,D,20210603,000000,27.81,27.81,27.5963,27.7,3341,0
+AMH_H.US,D,20210604,000000,27.62,27.84,27.62,27.68,6153,0
+AMH_H.US,D,20210607,000000,27.82,27.84,27.72,27.76,4055,0
+AMH_H.US,D,20210608,000000,27.69,27.76,27.69,27.7423,12445,0
+AMH_H.US,D,20210609,000000,27.75,27.76,27.73,27.75,4475,0
+AMH_H.US,D,20210610,000000,27.7395,27.88,27.71,27.88,26510,0
+AMH_H.US,D,20210611,000000,27.88,27.99,27.88,27.99,2816,0
+AMH_H.US,D,20210614,000000,27.6,27.74,27.4,27.74,8095,0
+AMH_H.US,D,20210615,000000,27.74,27.78,27.64,27.78,2626,0
+AMH_H.US,D,20210616,000000,27.64,28,27.495,27.5,43413,0
+AMH_H.US,D,20210617,000000,27.54,27.66,27.5,27.56,11214,0
+AMH_H.US,D,20210618,000000,27.67,27.8,27.475,27.52,52749,0
+AMH_H.US,D,20210621,000000,27.5,27.68,27.5,27.53,15918,0
+AMH_H.US,D,20210622,000000,27.72,27.72,27.69,27.6999,2045,0
+AMH_H.US,D,20210623,000000,27.635,27.7,27.48,27.48,21211,0
+AMH_H.US,D,20210624,000000,27.52,27.628,27.5,27.5,3650,0
+AMH_H.US,D,20210625,000000,27.46,27.69,27.4,27.45,4221,0
+AMH_H.US,D,20210628,000000,27.52,27.52,27.46,27.52,1904,0
+AMH_H.US,D,20210629,000000,27.59,27.65,27.3511,27.441,7506,0
+AMH_H.US,D,20210630,000000,27.44,27.62,27.425,27.61,6468,0
+AMH_H.US,D,20210701,000000,27.54,27.654,27.54,27.65,4984,0
+AMH_H.US,D,20210702,000000,27.7,27.7,27.69,27.69,1348,0
+AMH_H.US,D,20210706,000000,27.76,27.79,27.725,27.745,5570,0
+AMH_H.US,D,20210707,000000,27.82,27.82,27.7,27.72,3193,0
+AMH_H.US,D,20210708,000000,27.77,27.84,27.72,27.7597,2567,0
+AMH_H.US,D,20210709,000000,27.8,27.8,27.6922,27.72,1301,0
+AMH_H.US,D,20210712,000000,27.628,27.7,27.628,27.7,2326,0
+AMH_H.US,D,20210713,000000,27.615,27.6424,27.49,27.49,1854,0
+AMH_H.US,D,20210714,000000,27.39,27.5,27.387,27.45,21941,0
+AMH_H.US,D,20210715,000000,27.66,27.66,27.3941,27.3941,1200,0
+AMH_H.US,D,20210716,000000,27.3385,27.66,27.3385,27.66,2445,0
+AMH_H.US,D,20210719,000000,27.3702,27.51,27.3702,27.51,1736,0
+AMH_H.US,D,20210720,000000,27.4644,27.5574,27.4525,27.5,5318,0
+AMH_H.US,D,20210721,000000,27.5,27.52,27.4386,27.52,1528,0
+AMH_H.US,D,20210722,000000,27.57,27.65,27.4,27.455,3229,0
+AMH_H.US,D,20210723,000000,27.59,27.59,27.39,27.5,2896,0
+AMH_H.US,D,20210726,000000,27.39,27.49,27.38,27.47,5490,0
+AMH_H.US,D,20210727,000000,27.39,27.53,27.31,27.53,11425,0
+AMH_H.US,D,20210728,000000,27.53,27.67,27.42,27.63,8186,0
+AMH_H.US,D,20210729,000000,27.81,27.92,27.5,27.75,11455,0
+AMH_H.US,D,20210730,000000,27.85,27.88,27.64,27.75,12726,0
+AMH_H.US,D,20210802,000000,27.8,28.04,27.8,27.92,10304,0
+AMH_H.US,D,20210803,000000,27.86,28.05,27.85,27.85,6595,0
+AMH_H.US,D,20210804,000000,27.84,27.95,27.71,27.93,11370,0
+AMH_H.US,D,20210805,000000,27.99,28.02,27.79,27.85,10504,0
+AMH_H.US,D,20210806,000000,27.84,27.925,27.84,27.9,6470,0
+AMH_H.US,D,20210809,000000,28,28,27.66,27.86,10078,0
+AMH_H.US,D,20210810,000000,27.94,27.96,27.72,27.78,3034,0
+AMH_H.US,D,20210811,000000,27.9,27.9,27.76,27.76,3825,0
+AMH_H.US,D,20210812,000000,27.85,27.87,27.81,27.85,5519,0
+AMH_H.US,D,20210813,000000,27.85,27.86,27.8,27.8,3996,0
+AMH_H.US,D,20210816,000000,27.94,28.12,27.8,27.85,4775,0
+AMH_H.US,D,20210817,000000,27.74,27.85,27.69,27.7,12709,0
+AMH_H.US,D,20210818,000000,27.84,27.9,27.642,27.642,3431,0
+AMH_H.US,D,20210819,000000,27.76,27.8,27.59,27.63,16583,0
+AMH_H.US,D,20210820,000000,27.6,27.85,27.6,27.85,3677,0
+AMH_H.US,D,20210823,000000,27.93,27.93,27.785,27.85,6188,0
+AMH_H.US,D,20210824,000000,27.91,27.91,27.76,27.76,22080,0
+AMH_H.US,D,20210825,000000,27.75,27.95,27.75,27.94,108359,0
+AMH_H.US,D,20210826,000000,27.9,27.9,27.8,27.87,28651,0
+AMH_H.US,D,20210827,000000,27.77,27.9,27.77,27.9,3828,0
+AMH_H.US,D,20210830,000000,27.865,27.904,27.8,27.904,2569,0
+AMH_H.US,D,20210831,000000,27.9,27.94,27.84,27.86,14651,0
+AMH_H.US,D,20210901,000000,27.94,28,27.77,27.77,109898,0
+AMH_H.US,D,20210902,000000,27.87,27.89,27.75,27.76,42052,0
+AMH_H.US,D,20210903,000000,27.68,27.97,27.67,27.94,7343,0
+AMH_H.US,D,20210907,000000,27.92,27.92,27.8,27.82,32045,0
+AMH_H.US,D,20210908,000000,27.75,27.95,27.75,27.94,9150,0
+AMH_H.US,D,20210909,000000,27.84,27.9,27.84,27.87,16610,0
+AMH_H.US,D,20210910,000000,27.83,27.99,27.82,27.82,3957,0
+AMH_H.US,D,20210913,000000,27.9,27.9274,27.75,27.87,3790,0
+AMH_H.US,D,20210914,000000,27.68,27.68,27.34,27.38,16519,0
+AMH_H.US,D,20210915,000000,27.45,27.51,27.28,27.34,21311,0
+AMH_H.US,D,20210916,000000,27.51,27.51,27.3,27.3,8009,0
+AMH_H.US,D,20210917,000000,27.45,27.63,27.4,27.4,3637,0
+AMH_H.US,D,20210920,000000,27.25,27.4,27.25,27.36,3427,0
+AMH_H.US,D,20210921,000000,27.46,27.66,27.24,27.28,14782,0
+AMH_H.US,D,20210922,000000,27.3,27.3,27.05,27.05,27030,0
+AMH_H.US,D,20210923,000000,27.13,27.13,26.82,26.82,32483,0
+AMH_H.US,D,20210924,000000,26.75,26.85,26.71,26.85,16898,0
+AMH_H.US,D,20210927,000000,26.82,26.86,26.63,26.63,10841,0
+AMH_H.US,D,20210928,000000,26.75,26.75,26.385,26.525,5287,0
+AMH_H.US,D,20210929,000000,26.68,26.74,26.5984,26.71,3755,0
+AMH_H.US,D,20210930,000000,26.8,26.89,26.64,26.89,3620,0
+AMH_H.US,D,20211001,000000,26.97,27.01,26.88,26.99,8936,0
+AMH_H.US,D,20211004,000000,26.85,26.9028,26.85,26.9014,16647,0
+AMH_H.US,D,20211005,000000,26.92,27.05,26.85,26.9117,16589,0
+AMH_H.US,D,20211006,000000,27.06,27.16,26.8,27.13,12501,0
+AMH_H.US,D,20211007,000000,27.13,27.37,26.98,27.35,6750,0
+AMH_H.US,D,20211008,000000,27.28,27.2835,27.21,27.28,2630,0
+AMH_H.US,D,20211011,000000,27.4,27.48,27.265,27.46,8410,0
+AMH_H.US,D,20211012,000000,27.5,27.5,27.28,27.37,19943,0
+AMH_H.US,D,20211013,000000,27.55,27.55,27.17,27.25,12708,0
+AMH_H.US,D,20211014,000000,27.42,27.52,27.42,27.5,4573,0
+AMH_H.US,D,20211015,000000,27.6,27.64,27.6,27.64,2291,0
+AMH_H.US,D,20211018,000000,27.65,27.65,27.44,27.57,3334,0
+AMH_H.US,D,20211019,000000,27.62,27.62,27.57,27.57,2209,0
+AMH_H.US,D,20211020,000000,27.64,27.64,27.46,27.47,4944,0
+AMH_H.US,D,20211021,000000,27.6,27.6,27.48,27.5,11586,0
+AMH_H.US,D,20211022,000000,27.63,27.63,27.38,27.4245,2811,0
+AMH_H.US,D,20211025,000000,27.37,27.4,27.27,27.4,7148,0
+AMH_H.US,D,20211026,000000,27.69,27.69,27.25,27.25,9792,0
+AMH_H.US,D,20211027,000000,27.16,27.27,26.94,27.21,10590,0
+AMH_H.US,D,20211028,000000,27.13,27.38,26.9972,27.04,12953,0
+AMH_H.US,D,20211029,000000,27.1,27.24,26.94,27.05,73748,0
+AMH_H.US,D,20211101,000000,27.19,27.23,27.06,27.16,20318,0
+AMH_H.US,D,20211102,000000,27.07,27.265,27.07,27.2,5194,0
+AMH_H.US,D,20211103,000000,27.26,27.26,27.01,27.03,8105,0
+AMH_H.US,D,20211104,000000,27.15,27.2,26.95,27.05,7320,0
+AMH_H.US,D,20211105,000000,27.3,27.3,26.95,26.96,5406,0
+AMH_H.US,D,20211108,000000,27.11,27.11,26.95,26.95,1972,0
+AMH_H.US,D,20211109,000000,27.131,27.2,26.89,26.89,12706,0
+AMH_H.US,D,20211110,000000,27.05,27.05,26.839,26.84,11565,0
+AMH_H.US,D,20211111,000000,26.991,26.991,26.88,26.97,2330,0
+AMH_H.US,D,20211112,000000,26.89,26.98,26.81,26.98,4466,0
+AMH_H.US,D,20211115,000000,27.07,27.07,26.64,26.7,6897,0
+AMH_H.US,D,20211116,000000,26.79,26.81,26.56,26.74,5197,0
+AMH_H.US,D,20211117,000000,26.88,26.88,26.61,26.61,2714,0
+AMH_H.US,D,20211118,000000,26.61,26.88,26.61,26.82,2506,0
+AMH_H.US,D,20211119,000000,26.82,26.87,26.72,26.87,1876,0
+AMH_H.US,D,20211122,000000,26.89,26.9,26.6216,26.63,4110,0
+AMH_H.US,D,20211123,000000,26.74,26.75,26.6,26.6,3398,0
+AMH_H.US,D,20211124,000000,26.68,26.68,26.49,26.5227,3641,0
+AMH_H.US,D,20211126,000000,26.4,26.53,26.34,26.48,4808,0
+AMH_H.US,D,20211129,000000,26.6,26.6499,26.35,26.42,8968,0
+AMH_H.US,D,20211130,000000,26.36,26.63,26.16,26.25,19285,0
+AMH_H.US,D,20211201,000000,26.32,26.495,26.27,26.27,28003,0
+AMH_H.US,D,20211202,000000,26.11,26.535,26.11,26.535,19197,0
+AMH_H.US,D,20211203,000000,26.58,26.58,26.2639,26.43,1258,0
+AMH_H.US,D,20211206,000000,26.48,26.596,26.48,26.56,2807,0
+AMH_H.US,D,20211207,000000,26.636,26.73,26.47,26.68,3352,0
+AMH_H.US,D,20211208,000000,26.68,26.79,26.5254,26.5254,2799,0
+AMH_H.US,D,20211209,000000,26.52,26.68,26.5,26.59,10118,0
+AMH_H.US,D,20211210,000000,26.68,26.68,26.68,26.68,1482,0
+AMH_H.US,D,20211213,000000,26.55,26.7,26.55,26.7,8193,0
+AMH_H.US,D,20211214,000000,26.39,26.44,26.2325,26.43,15559,0
+AMH_H.US,D,20211215,000000,26.57,26.79,26.5,26.68,14238,0
+AMH_H.US,D,20211216,000000,26.78,26.78,26.51,26.64,5634,0
+AMH_H.US,D,20211217,000000,26.71,26.76,26.61,26.61,4722,0
+AMH_H.US,D,20211220,000000,26.63,26.75,26.55,26.55,4161,0
+AMH_H.US,D,20211221,000000,26.59,26.76,26.59,26.76,5350,0
+AMH_H.US,D,20211222,000000,26.78,26.92,26.6208,26.75,4003,0
+AMH_H.US,D,20211223,000000,26.82,27.01,26.76,26.85,5660,0
+AMH_H.US,D,20211227,000000,26.75,26.9,26.62,26.62,2943,0
+AMH_H.US,D,20211228,000000,26.851,26.851,26.63,26.6849,2610,0
+AMH_H.US,D,20211229,000000,26.75,26.86,26.65,26.84,5893,0
+AMH_H.US,D,20211230,000000,26.74,26.927,26.74,26.927,2009,0
+AMH_H.US,D,20211231,000000,26.86,27.061,26.86,27.05,1938,0
+AMH_H.US,D,20220103,000000,27.1662,27.19,26.8116,26.8116,2731,0
+AMH_H.US,D,20220104,000000,26.93,26.9384,26.6437,26.65,3704,0
+AMH_H.US,D,20220105,000000,26.65,26.9928,26.625,26.6617,3472,0
+AMH_H.US,D,20220106,000000,26.52,26.7728,26.4501,26.7728,6512,0
+AMH_H.US,D,20220107,000000,26.99,26.99,26.71,26.72,5711,0
+AMH_H.US,D,20220110,000000,26.64,26.87,26.64,26.6984,2084,0
+AMH_H.US,D,20220111,000000,26.63,26.8399,26.63,26.786,2283,0
+AMH_H.US,D,20220112,000000,26.78,26.79,26.78,26.79,1054,0
+AMH_H.US,D,20220113,000000,26.71,26.94,26.71,26.94,1969,0
+AMH_H.US,D,20220114,000000,26.67,26.789,26.67,26.789,1255,0
+AMH_H.US,D,20220118,000000,26.8745,26.92,26.56,26.59,8134,0
+AMH_H.US,D,20220119,000000,26.6,26.7399,26.53,26.645,2141,0
+AMH_H.US,D,20220120,000000,26.61,26.831,26.6,26.741,3653,0
+AMH_H.US,D,20220121,000000,26.695,26.91,26.695,26.86,15867,0
+AMH_H.US,D,20220124,000000,26.84,26.89,26.59,26.77,2778,0
+AMH_H.US,D,20220125,000000,26.84,26.84,26.6601,26.6601,1178,0
+AMH_H.US,D,20220126,000000,26.565,26.62,26.565,26.585,1697,0
+AMH_H.US,D,20220127,000000,26.83,26.83,26.39,26.4,3091,0
+AMH_H.US,D,20220128,000000,26.4,26.71,26.4,26.6,37385,0
+AMH_H.US,D,20220131,000000,26.8,26.83,26.565,26.83,21228,0
+AMH_H.US,D,20220201,000000,26.629,26.71,26.5728,26.63,5294,0
+AMH_H.US,D,20220202,000000,26.661,26.72,26.47,26.7,12404,0
+AMH_H.US,D,20220203,000000,26.4211,26.72,26.4,26.72,9108,0
+AMH_H.US,D,20220204,000000,26.27,26.68,26.27,26.59,5271,0
+AMH_H.US,D,20220207,000000,26.44,26.44,26.28,26.28,6494,0
+AMH_H.US,D,20220208,000000,26.35,26.55,26.239,26.239,14338,0
+AMH_H.US,D,20220209,000000,26.25,26.26,26.15,26.2451,3887,0
+AMH_H.US,D,20220210,000000,26.2299,26.23,26.0906,26.23,3714,0
+AMH_H.US,D,20220211,000000,26.07,26.195,26.07,26.18,3135,0
+AMH_H.US,D,20220214,000000,26.0501,26.235,26.05,26.093,5597,0
+AMH_H.US,D,20220215,000000,25.98,26.228,25.98,25.98,5552,0
+AMH_H.US,D,20220216,000000,25.95,26,25.8951,25.92,6552,0
+AMH_H.US,D,20220217,000000,25.85,26.0095,25.75,25.79,11477,0
+AMH_H.US,D,20220218,000000,25.85,25.85,25.84,25.84,886,0
+AMH_H.US,D,20220222,000000,25.77,25.78,25.62,25.68,4485,0
+AMH_H.US,D,20220223,000000,26.14,26.14,25.66,25.8,5657,0
+AMH_H.US,D,20220224,000000,25.65,25.9899,25.31,25.94,5339,0
+AMH_H.US,D,20220225,000000,25.94,26.08,25.8,25.84,6714,0
+AMH_H.US,D,20220228,000000,25.95,26.32,25.73,26.23,14636,0
+AMH_H.US,D,20220301,000000,26,26.1522,25.96,26.1522,3070,0
+AMH_H.US,D,20220302,000000,26.045,26.1591,25.7301,25.88,3048,0
+AMH_H.US,D,20220303,000000,25.92,26.0546,25.92,25.96,1349,0
+AMH_H.US,D,20220304,000000,25.7825,25.8,25.605,25.75,6547,0
+AMH_H.US,D,20220307,000000,25.75,25.9,25.59,25.9,8551,0
+AMH_H.US,D,20220308,000000,25.71,25.8039,25.6,25.7734,2080,0
+AMH_H.US,D,20220309,000000,25.72,25.905,25.5433,25.905,2345,0
+AMH_H.US,D,20220310,000000,25.91,25.91,25.5688,25.79,5934,0
+AMH_H.US,D,20220311,000000,25.46,25.7798,25.46,25.7798,4248,0
+AMH_H.US,D,20220314,000000,25.3024,25.72,25.2698,25.57,9502,0
+AMH_H.US,D,20220315,000000,25.43,25.58,25.41,25.58,6248,0
+AMH_H.US,D,20220316,000000,25.62,25.77,25.57,25.77,8043,0
+AMH_H.US,D,20220317,000000,25.71,25.98,25.7,25.83,8207,0
+AMH_H.US,D,20220318,000000,26.85,26.85,25.6,25.75,6192,0
+AMH_H.US,D,20220321,000000,25.9,25.9,25.8,25.9,6075,0
+AMH_H.US,D,20220322,000000,25.8118,26.0925,25.8001,26,1313,0
+AMH_H.US,D,20220323,000000,25.78,25.9435,25.78,25.9435,1742,0
+AMH_H.US,D,20220324,000000,25.74,25.8996,25.7,25.8,5603,0
+AMH_H.US,D,20220325,000000,25.7,25.75,25.6,25.75,4931,0
+AMH_H.US,D,20220328,000000,25.59,25.6885,25.56,25.63,8501,0
+AMH_H.US,D,20220329,000000,25.535,25.8,25.535,25.8,4807,0
+AMH_H.US,D,20220330,000000,25.8765,25.94,25.67,25.94,1375,0
+AMH_H.US,D,20220331,000000,25.75,25.97,25.64,25.81,6929,0
+AMH_H.US,D,20220401,000000,25.995,26.24,25.93,26.24,5570,0
+AMH_H.US,D,20220404,000000,26.26,26.26,25.93,26.24,6221,0
+AMH_H.US,D,20220405,000000,26.08,26.12,25.8246,26,7468,0
+AMH_H.US,D,20220406,000000,25.48,26.0087,25.48,25.9,9837,0
+AMH_H.US,D,20220407,000000,25.76,26.27,25.76,26.27,8379,0
+AMH_H.US,D,20220408,000000,25.98,26.1,25.81,26.1,7277,0
+AMH_H.US,D,20220411,000000,25.87,26.075,25.83,25.99,3038,0
+AMH_H.US,D,20220412,000000,25.77,26.02,25.77,25.94,2118,0
+AMH_H.US,D,20220413,000000,25.82,26.0193,25.7002,25.82,3836,0
+AMH_H.US,D,20220414,000000,25.71,25.82,25.5955,25.82,3688,0
+AMH_H.US,D,20220418,000000,25.7,25.8599,25.7,25.7,3929,0
+AMH_H.US,D,20220419,000000,25.55,26,25.55,26,2950,0
+AMH_H.US,D,20220420,000000,25.75,26.04,25.6,26.04,4180,0
+AMH_H.US,D,20220421,000000,25.85,25.85,25.7,25.79,5423,0
+AMH_H.US,D,20220422,000000,25.9,26.064,25.77,25.77,2303,0
+AMH_H.US,D,20220425,000000,25.62,25.8485,25.5872,25.81,3208,0
+AMH_H.US,D,20220426,000000,25.57,26.0099,25.56,25.7,2284,0
+AMH_H.US,D,20220427,000000,25.57,25.8342,25.51,25.62,3002,0
+AMH_H.US,D,20220428,000000,25.5,26.07,25.04,25.94,8460,0
+AMH_H.US,D,20220429,000000,25.67,26.32,25.25,26.31,16044,0
+AMH_H.US,D,20220502,000000,26.17,26.28,25.32,25.86,9931,0
+AMH_H.US,D,20220503,000000,25.88,25.95,25.6614,25.95,1972,0
+AMH_H.US,D,20220504,000000,25.695,26.25,25.58,25.96,8581,0
+AMH_H.US,D,20220505,000000,25.71,26.18,25.1061,25.68,5664,0
+AMH_H.US,D,20220506,000000,25.3,25.809,25.14,25.1703,21060,0
+AMH_H.US,D,20220509,000000,25.29,25.33,25.11,25.33,24980,0
+AMH_H.US,D,20220510,000000,25.1726,25.236,25,25.18,12445,0
+AMH_H.US,D,20220511,000000,25.2355,25.278,25.01,25.278,1288,0
+AMH_H.US,D,20220512,000000,25,25.3956,25,25.0014,6701,0
+AMH_H.US,D,20220513,000000,25.05,25.1,24.84,25.05,10114,0
+AMH_H.US,D,20220516,000000,25.16,25.31,25.1,25.1,2674,0
+AMH_H.US,D,20220517,000000,25.11,25.49,25.11,25.13,3150,0
+AMH_H.US,D,20220518,000000,25.07,25.13,24.8,25.13,4323,0
+AMH_H.US,D,20220519,000000,25,25.05,24.9,24.94,5943,0
+AMH_H.US,D,20220520,000000,25.04,25.06,25,25,1341,0
+AMH_H.US,D,20220523,000000,25.04,25.225,25.04,25.22,1830,0
+AMH_H.US,D,20220524,000000,25.05,25.3751,25,25.215,4906,0
+AMH_H.US,D,20220525,000000,25.25,25.25,25.23,25.25,3427,0
+AMH_H.US,D,20220526,000000,25.14,25.39,25.14,25.34,1589,0
+AMH_H.US,D,20220527,000000,25.6275,25.81,25.6275,25.71,1743,0
+AMH_H.US,D,20220531,000000,25.16,25.93,25.105,25.93,9702,0
+AMH_H.US,D,20220601,000000,25.91,25.91,25.36,25.72,5214,0
+AMH_H.US,D,20220602,000000,25.6,25.8774,25.47,25.87,5778,0
+AMH_H.US,D,20220603,000000,25.44,25.85,25.42,25.5,8675,0
+AMH_H.US,D,20220606,000000,25.614,25.8,25.42,25.8,19285,0
+AMH_H.US,D,20220607,000000,25.657,25.715,25.6,25.6,15112,0
+AMH_H.US,D,20220608,000000,25.54,25.55,25.38,25.38,33591,0
+AMH_H.US,D,20220609,000000,25.22,25.35,25.22,25.33,57506,0
+AMH_H.US,D,20220610,000000,25.13,25.26,25.1,25.25,35414,0
+AMH_H.US,D,20220613,000000,25,25.185,24.95,25.12,21967,0
+AMH_H.US,D,20220614,000000,24.61,25.02,24.12,24.65,8922,0
+AMH_H.US,D,20220615,000000,24.6,24.9714,24.6,24.96,16778,0
+AMH_H.US,D,20220616,000000,24.76,25.0599,24.33,24.98,13431,0
+AMH_H.US,D,20220617,000000,24.82,25,24.7822,24.81,3230,0
+AMH_H.US,D,20220621,000000,24.81,25.14,24.81,25,9099,0
+AMH_H.US,D,20220622,000000,24.84,25.49,24.84,25.35,9729,0
+AMH_H.US,D,20220623,000000,25.37,25.4456,25.36,25.44,2611,0
+AMH_H.US,D,20220624,000000,25.59,25.65,25.49,25.65,3869,0
+AMH_H.US,D,20220627,000000,25.2819,25.69,25.0889,25.59,3800,0
+AMH_H.US,D,20220628,000000,25.61,25.8,25.3,25.58,5223,0
+AMH_H.US,D,20220629,000000,25.38,25.7799,25.3526,25.49,3135,0
+AMH_H.US,D,20220630,000000,25.45,25.525,25.37,25.37,2542,0
+AMH_H.US,D,20220701,000000,25.7141,25.7141,25.35,25.5,3148,0
+AMH_H.US,D,20220705,000000,25.95,25.95,25.11,25.66,3075,0
+AMH_H.US,D,20220706,000000,25.44,25.6,25.3,25.35,12058,0
+AMH_H.US,D,20220707,000000,25.35,25.55,25.35,25.55,15462,0
+AMH_H.US,D,20220708,000000,25.35,25.74,25.15,25.64,13169,0
+AMH_H.US,D,20220711,000000,25.38,25.41,25.35,25.41,12843,0
+AMH_H.US,D,20220712,000000,25.41,25.6079,25.39,25.43,11984,0
+AMH_H.US,D,20220713,000000,25.21,25.38,25.21,25.37,10411,0
+AMH_H.US,D,20220714,000000,25.17,25.8153,23.6,25.6,8623,0
+AMH_H.US,D,20220715,000000,25.4,25.5372,25.4,25.4,23060,0
+AMH_H.US,D,20220718,000000,25.6177,25.645,25.32,25.39,67031,0
+AMH_H.US,D,20220719,000000,25.42,25.7767,25.4,25.4,4911,0
+AMH_H.US,D,20220720,000000,25.5922,25.79,25.5,25.57,2741,0
+AMH_H.US,D,20220721,000000,25.75,25.75,25.65,25.65,3794,0
+AMH_H.US,D,20220722,000000,25.7,25.75,25.65,25.65,1392,0
+AMH_H.US,D,20220725,000000,25.6,25.6,25.5,25.55,14872,0
+AMH_H.US,D,20220726,000000,25.66,25.7301,25.65,25.65,1472,0
+AMH_H.US,D,20220727,000000,25.75,25.86,25.75,25.75,8949,0
+AMH_H.US,D,20220728,000000,25.73,25.8184,25.3301,25.75,8609,0
+AMH_H.US,D,20220729,000000,25.75,25.9,25.75,25.81,6669,0
+AMH_H.US,D,20220801,000000,25.97,26.01,25.935,25.96,2721,0
+AMH_H.US,D,20220802,000000,25.95,26.023,25.8,25.8,10562,0
+AMH_H.US,D,20220803,000000,25.68,25.9,25.65,25.9,7599,0
+AMH_H.US,D,20220804,000000,25.8,25.9299,25.56,25.85,56470,0
+AMH_H.US,D,20220805,000000,25.7,25.7093,25.4,25.57,5539,0
+AMH_H.US,D,20220808,000000,25.47,25.71,25.47,25.71,2278,0
+AMH_H.US,D,20220809,000000,25.54,25.61,25.52,25.61,2450,0
+AMH_H.US,D,20220810,000000,25.55,25.83,25.55,25.83,82009,0
+AMH_H.US,D,20220811,000000,25.68,25.84,25.52,25.8,4042,0
+AMH_H.US,D,20220815,000000,25.55,25.87,25.55,25.87,771,0
+AMH_H.US,D,20220816,000000,25.73,25.93,25.73,25.93,1259,0
+AMH_H.US,D,20220817,000000,25.7597,25.9,25.73,25.9,4602,0
+AMH_H.US,D,20220818,000000,25.8639,25.91,25.8639,25.91,1608,0
+AMH_H.US,D,20220819,000000,25.84,25.89,25.77,25.89,1426,0
+AMH_H.US,D,20220822,000000,25.77,25.83,25.77,25.79,4159,0
+AMH_H.US,D,20220823,000000,25.745,25.76,25.48,25.67,7717,0
+AMH_H.US,D,20220824,000000,25.68,25.98,25.68,25.75,59959,0
+AMH_H.US,D,20220826,000000,25.5,25.72,25.47,25.62,2074,0
+AMH_H.US,D,20220829,000000,25.4787,25.74,25.4787,25.5776,2052,0
+AMH_H.US,D,20220830,000000,25.48,25.62,25.35,25.5,33143,0
+AMH_H.US,D,20220831,000000,25.43,25.51,25.25,25.3,3490,0
+AMH_H.US,D,20220901,000000,25.1,25.12,24.7256,24.85,19678,0
+AMH_H.US,D,20220902,000000,25.6008,25.6008,24.75,24.94,11332,0
+AMH_H.US,D,20220906,000000,24.83,25.14,24.7,25.14,9770,0
+AMH_H.US,D,20220907,000000,24.92,25.42,24.79,24.92,4528,0
+AMH_H.US,D,20220908,000000,24.83,25.31,24.7,25.04,5605,0
+AMH_H.US,D,20220909,000000,24.89,25.51,24.89,25.24,5984,0
+AMH_H.US,D,20220912,000000,25.3,25.4279,25.13,25.4279,8419,0
+AMH_H.US,D,20220913,000000,25.47,25.47,24.96,25.39,8153,0
+AMH_H.US,D,20220914,000000,24.85,25.1053,24.85,24.99,21391,0
+AMH_H.US,D,20220915,000000,24.99,25.0324,24.8553,24.985,7527,0
+AMH_H.US,D,20220916,000000,24.85,25.05,24.82,24.99,4391,0
+AMH_H.US,D,20220919,000000,24.82,25.0169,24.59,24.64,3456,0
+AMH_H.US,D,20220920,000000,25.0452,25.0452,24.42,24.42,4092,0
+AMH_H.US,D,20220921,000000,24.6,24.62,24.59,24.5999,3066,0
+AMH_H.US,D,20220922,000000,24.2,24.4,24.1899,24.2,2530,0
+AMH_H.US,D,20220923,000000,24.14,24.1859,23.835,24,25071,0
+AMH_H.US,D,20220926,000000,23.76,23.79,23.75,23.77,3709,0
+AMH_H.US,D,20220927,000000,23.8866,23.8866,23.65,23.65,4299,0
+AMH_H.US,D,20220928,000000,23.64,23.7857,23.6,23.64,5172,0
+AMH_H.US,D,20220929,000000,23.51,23.81,23.24,23.53,8729,0
+AMH_H.US,D,20220930,000000,23.42,23.98,23.4,23.98,41699,0
+AMH_H.US,D,20221003,000000,23.9799,24.6,23.9799,24.37,21794,0
+AMH_H.US,D,20221004,000000,23.6997,24.3229,23.6997,24.14,10178,0
+AMH_H.US,D,20221005,000000,23.89,24.06,23.75,23.875,3235,0
+AMH_H.US,D,20221006,000000,23.74,24.25,23.74,23.77,4478,0
+AMH_H.US,D,20221007,000000,23.7,24.65,23.46,23.9,30535,0
+AMH_H.US,D,20221010,000000,23.77,24.31,23.7,24.18,5273,0
+AMH_H.US,D,20221011,000000,23.35,23.8195,23.35,23.8195,1990,0
+AMH_H.US,D,20221012,000000,24,24,23.85,23.85,4065,0
+AMH_H.US,D,20221013,000000,23.61,23.96,23.46,23.9192,3123,0
+AMH_H.US,D,20221014,000000,24.01,24.06,23.6115,23.73,7798,0
+AMH_H.US,D,20221017,000000,23.86,24.0659,23.405,23.92,7996,0
+AMH_H.US,D,20221018,000000,24.08,24.08,23.59,23.59,24949,0
+AMH_H.US,D,20221019,000000,23.36,23.74,23.25,23.25,3169,0
+AMH_H.US,D,20221020,000000,23.25,23.39,23.08,23.08,4144,0
+AMH_H.US,D,20221021,000000,22.81,22.875,22.7873,22.8499,4074,0
+AMH_H.US,D,20221024,000000,22.53,22.69,22.34,22.34,13036,0
+AMH_H.US,D,20221025,000000,22.2,22.34,21.975,22.31,64738,0
+AMH_H.US,D,20221026,000000,22.25,22.31,21.885,22.11,61113,0
+AMH_H.US,D,20221027,000000,21.97,22.01,21.45,21.8,13817,0
+AMH_H.US,D,20221028,000000,21.94,22.29,21.8182,22.2,4931,0
+AMH_H.US,D,20221031,000000,22.22,22.92,22.22,22.46,41007,0
+AMH_H.US,D,20221101,000000,22.5318,22.69,22.43,22.57,18057,0
+AMH_H.US,D,20221102,000000,22.49,22.5,22.25,22.46,6105,0
+AMH_H.US,D,20221103,000000,22.01,22.37,22,22.25,10385,0
+AMH_H.US,D,20221104,000000,22.35,22.35,22.07,22.14,10188,0
+AMH_H.US,D,20221107,000000,22.45,22.7256,22.0223,22.55,6318,0
+AMH_H.US,D,20221108,000000,22.5469,22.9099,22.46,22.78,2720,0
+AMH_H.US,D,20221109,000000,22.75,22.81,22.1,22.7404,8871,0
+AMH_H.US,D,20221110,000000,22.81,23.76,22.81,23.76,2177,0
+AMH_H.US,D,20221111,000000,23.6549,23.6549,23.515,23.515,940,0
+AMH_H.US,D,20221114,000000,23.375,23.375,23.375,23.375,1232,0
+AMH_H.US,D,20221115,000000,23.38,23.6984,23.1608,23.2712,9523,0
+AMH_H.US,D,20221116,000000,23.0272,23.75,23.0272,23.7,16732,0
+AMH_H.US,D,20221117,000000,23.382,23.4,23.15,23.15,7849,0
+AMH_H.US,D,20221118,000000,23.15,23.34,22.83,22.83,3966,0
+AMH_H.US,D,20221121,000000,22.9,22.99,22.9,22.9,7437,0
+AMH_H.US,D,20221122,000000,23.1,23.1,23.04,23.1,13486,0
+AMH_H.US,D,20221123,000000,23.2,23.2,23.1,23.2,9001,0
+AMH_H.US,D,20221125,000000,22.86,23.07,22.86,23.07,3476,0
+AMH_H.US,D,20221128,000000,23.06,23.1,23.01,23.06,8469,0
+AMH_H.US,D,20221129,000000,23,23.2056,22.91,23.2,12464,0
+AMH_H.US,D,20221130,000000,22.91,23.3284,22.59,23.19,7381,0
+AMH_H.US,D,20221201,000000,23.35,23.8082,23.18,23.6,8764,0
+AMH_H.US,D,20221202,000000,23.35,24.2,23.01,24.03,21254,0
+AMH_H.US,D,20221205,000000,23.72,24.292,23.65,23.8299,8311,0
+AMH_H.US,D,20221206,000000,24.0863,24.0863,23.5,23.5,9537,0
+AMH_H.US,D,20221207,000000,23.55,24.2899,23.455,24.2899,9804,0
+AMH_H.US,D,20221208,000000,24.2241,24.83,23.805,23.92,8747,0
+AMH_H.US,D,20221209,000000,24.37,24.37,23.47,24.2283,5164,0
+AMH_H.US,D,20221212,000000,23.98,24.12,23.45,24.05,13241,0
+AMH_H.US,D,20221213,000000,24.12,24.6628,23.53,24.3001,9038,0
+AMH_H.US,D,20221214,000000,23.69,23.76,23.26,23.76,2549,0
+AMH_H.US,D,20221215,000000,23.475,23.7499,23.435,23.5699,11215,0
+AMH_H.US,D,20221216,000000,23.54,23.747,23.54,23.6,11627,0
+AMH_H.US,D,20221219,000000,23.81,23.81,23.48,23.76,1301,0
+AMH_H.US,D,20221220,000000,22.98,23.82,22.98,23.6549,10808,0
+AMH_H.US,D,20221221,000000,23.315,23.56,23.315,23.54,2959,0
+AMH_H.US,D,20221222,000000,23.36,23.64,23.0144,23.3,8920,0
+AMH_H.US,D,20221223,000000,23.421,23.421,23.13,23.325,4256,0
+AMH_H.US,D,20221227,000000,23.16,23.3,22.89,23.125,6033,0
+AMH_H.US,D,20221228,000000,23,23.28,22.8,22.8,13720,0
+AMH_H.US,D,20221229,000000,22.71,23,22.64,23,5553,0
+AMH_H.US,D,20221230,000000,22.65,23.3544,22.65,23.2259,3281,0
+AMH_H.US,D,20230103,000000,22.67,23.3,22.67,23.3,29116,0
+AMH_H.US,D,20230104,000000,23.4909,23.505,23.4,23.4,41456,0
+AMH_H.US,D,20230105,000000,23.15,24.21,23.15,24.115,28546,0
+AMH_H.US,D,20230106,000000,24.15,24.25,23.685,24.07,4788,0
+AMH_H.US,D,20230109,000000,24.115,24.2349,23.9648,24.01,1546,0
+AMH_H.US,D,20230110,000000,23.75,24.25,23.75,24.02,15887,0
+AMH_H.US,D,20230111,000000,23.74,24.2,23.6747,24.2,961,0
+AMH_H.US,D,20230112,000000,24.21,24.2437,24.1,24.145,8805,0
+AMH_H.US,D,20230113,000000,23.95,24.24,23.95,24.15,1052,0
+AMH_H.US,D,20230117,000000,24.01,24.26,23.89,24.26,7471,0
+AMH_H.US,D,20230118,000000,24.6893,24.8684,24.4662,24.4662,1579,0
+AMH_H.US,D,20230119,000000,24.7201,24.7201,24.5,24.6,13568,0
+AMH_H.US,D,20230120,000000,24.95,24.985,24.6,24.65,17115,0
+AMH_H.US,D,20230123,000000,24.29,24.83,24.29,24.83,1032,0
+AMH_H.US,D,20230124,000000,24.9,25,24.75,24.89,3818,0
+AMH_H.US,D,20230125,000000,24.77,24.91,24.77,24.895,6534,0
+AMH_H.US,D,20230126,000000,24.74,24.83,24.3,24.65,9272,0
+AMH_H.US,D,20230127,000000,24.59,24.96,24.4,24.6,6172,0
+AMH_H.US,D,20230130,000000,24.4,24.75,24.4,24.75,4530,0
+AMH_H.US,D,20230131,000000,24.5,25.28,24.5,25.2,35080,0
+AMH_H.US,D,20230201,000000,25.04,25.08,24.63,24.89,5712,0
+AMH_H.US,D,20230202,000000,24.7,25.07,24.7,24.85,6605,0
+AMH_H.US,D,20230203,000000,24.64,25,24.64,24.99,4979,0
+AMH_H.US,D,20230206,000000,24.8,24.88,24.72,24.73,3238,0
+AMH_H.US,D,20230207,000000,24.84,25.0212,24.6,24.88,4755,0
+AMH_H.US,D,20230208,000000,24.65,24.745,24.6,24.65,4450,0
+AMH_H.US,D,20230209,000000,24.65,24.92,24.65,24.695,3818,0
+AMH_H.US,D,20230210,000000,24.6831,24.87,24.6,24.87,5835,0
+AMH_H.US,D,20230213,000000,24.845,24.9699,24.7,24.9699,3808,0
+AMH_H.US,D,20230214,000000,24.75,24.86,24.7,24.8539,6384,0
+AMH_H.US,D,20230215,000000,24.66,24.73,24.6,24.7,23772,0
+AMH_H.US,D,20230216,000000,24.7,24.75,24.62,24.75,14381,0
+AMH_H.US,D,20230217,000000,24.675,24.75,24.6,24.66,15295,0
+AMH_H.US,D,20230221,000000,24.26,24.5,24.1635,24.4,32827,0
+AMH_H.US,D,20230222,000000,24.3247,24.7,24.23,24.6,34382,0
+AMH_H.US,D,20230223,000000,24.7,24.85,24.7,24.85,13221,0
+AMH_H.US,D,20230224,000000,24.68,24.85,24.5,24.7,15826,0
+AMH_H.US,D,20230227,000000,24.7,24.89,24.6,24.89,19426,0
+AMH_H.US,D,20230228,000000,24.6572,24.87,24.6001,24.87,15539,0
+AMH_H.US,D,20230301,000000,24.7,24.8,24.6,24.65,6520,0
+AMH_H.US,D,20230302,000000,24.7,24.7,24.29,24.7,15675,0
+AMH_H.US,D,20230303,000000,24.6,24.7,24.6,24.68,7151,0
+AMH_H.US,D,20230306,000000,24.64,24.68,24.6,24.68,4392,0
+AMH_H.US,D,20230307,000000,24.3,24.3,24,24,8445,0
+AMH_H.US,D,20230308,000000,24.2287,24.2287,23.91,23.91,3731,0
+AMH_H.US,D,20230309,000000,23.495,23.68,23.495,23.55,5827,0
+AMH_H.US,D,20230310,000000,23.445,23.75,23.32,23.72,106201,0
+AMH_H.US,D,20230313,000000,23.51,23.68,23.46,23.66,6923,0
+AMH_H.US,D,20230314,000000,22.84,23.69,22.84,23.115,10674,0
+AMH_H.US,D,20230315,000000,22.98,23.56,22.61,22.65,5012,0
+AMH_H.US,D,20230316,000000,22.61,23.4014,22.61,23.19,7476,0
+AMH_H.US,D,20230317,000000,23.36,23.8,23.325,23.8,15925,0
+AMH_H.US,D,20230320,000000,23.71,23.71,23.16,23.32,7017,0
+AMH_H.US,D,20230321,000000,23.0517,23.77,23.05,23.77,11278,0
+AMH_H.US,D,20230322,000000,23.63,23.63,23.63,23.63,1156,0
+AMH_H.US,D,20230323,000000,23.63,23.97,23.21,23.46,9441,0
+AMH_H.US,D,20230324,000000,23.61,23.69,23.42,23.42,1236,0
+AMH_H.US,D,20230327,000000,24.25,24.25,23.73,23.8,9161,0
+AMH_H.US,D,20230328,000000,23.98,24.05,23.76,23.76,2226,0
+AMH_H.US,D,20230329,000000,23.82,24.05,23.3709,23.95,13005,0
+AMH_H.US,D,20230330,000000,23.81,23.95,23.75,23.9372,5206,0
+AMH_H.US,D,20230331,000000,23.81,24.5,23.8019,24.29,19958,0
+AMH_H.US,D,20230403,000000,24.1,24.8085,24.1,24.62,6688,0
+AMH_H.US,D,20230404,000000,24.49,24.8,24.155,24.8,10091,0
+AMH_H.US,D,20230405,000000,24.62,24.78,24.5,24.619,1524,0
+AMH_H.US,D,20230406,000000,24.29,24.525,24.29,24.525,757,0
+AMH_H.US,D,20230410,000000,24.5,24.75,24.5,24.75,3549,0
+AMH_H.US,D,20230411,000000,24.7497,24.75,24.65,24.75,2262,0
+AMH_H.US,D,20230412,000000,24.58,24.9999,24.58,24.681,2234,0
+AMH_H.US,D,20230413,000000,24.95,24.95,24.763,24.87,2377,0
+AMH_H.US,D,20230414,000000,24.98,25.24,24.98,25.13,14632,0
+AMH_H.US,D,20230417,000000,25.1,25.1,25.005,25.1,3832,0
+AMH_H.US,D,20230418,000000,24.925,25.09,24.875,25.01,8979,0
+AMH_H.US,D,20230419,000000,25.03,25.1,25,25.1,5371,0
+AMH_H.US,D,20230420,000000,25.09,25.1,25.09,25.1,16486,0
+AMH_H.US,D,20230421,000000,24.99,25.1,24.99,25,2668,0
+AMH_H.US,D,20230424,000000,25.09,25.09,25.01,25.05,1651,0
+AMH_H.US,D,20230425,000000,24.86,25.1,24.86,25.1,4964,0
+AMH_H.US,D,20230426,000000,24.99,25.25,24.88,25.09,6358,0
+AMH_H.US,D,20230427,000000,25,25.1633,25,25.1633,4828,0
+AMH_H.US,D,20230428,000000,25.1,25.3,25.1,25.3,12701,0
+AMH_H.US,D,20230501,000000,25.11,25.2695,25.1,25.13,7629,0
+AMH_H.US,D,20230502,000000,25.04,25.2,25.04,25.15,14829,0
+AMH_H.US,D,20230503,000000,25.07,25.1001,24.73,24.95,5032,0
+AMH_H.US,D,20230504,000000,24.32,25.01,24.32,24.8,8642,0
+AMH_H.US,D,20230505,000000,24.86,25.2,24.22,25.2,1855,0
+AMH_H.US,D,20230508,000000,25.2,25.81,24.9345,25.49,10314,0
+AMH_H.US,D,20230509,000000,24.9,25.49,24.8817,25.25,5172,0
+AMH_H.US,D,20230510,000000,25.25,25.6,25.23,25.5669,6353,0
+AMH_H.US,D,20230511,000000,24.8,25.6,24.8,25.4,24996,0
+AMH_H.US,D,20230512,000000,25.01,25.1248,25.01,25.1248,634,0
+AMH_H.US,D,20230515,000000,25.39,25.4,25.1029,25.24,6012,0
+AMH_H.US,D,20230516,000000,24.83,25.12,24.83,25,2530,0
+AMH_H.US,D,20230517,000000,25,25.21,24.95,25.21,3454,0
+AMH_H.US,D,20230518,000000,25.01,25.4,24.54,24.88,7963,0
+AMH_H.US,D,20230519,000000,24.95,24.95,24.75,24.75,1994,0
+AMH_H.US,D,20230522,000000,24.56,24.82,24.4101,24.55,2211,0
+AMH_H.US,D,20230523,000000,24.57,24.75,24.43,24.71,11788,0
+AMH_H.US,D,20230524,000000,24.41,24.41,24.1144,24.25,6103,0
+AMH_H.US,D,20230525,000000,24.07,24.12,24.03,24.07,17383,0
+AMH_H.US,D,20230526,000000,24,24.01,23.9051,23.9051,2276,0
+AMH_H.US,D,20230530,000000,24,24.02,23.81,23.81,9767,0
+AMH_H.US,D,20230531,000000,23.71,24.2,23.71,24,25988,0
+AMH_H.US,D,20230601,000000,23.81,24.37,23.81,24.37,12160,0
+AMH_H.US,D,20230602,000000,24.01,24.2,23.98,24.13,25774,0
+AMH_H.US,D,20230605,000000,24.27,24.27,24.1009,24.16,5928,0
+AMH_H.US,D,20230606,000000,24.01,24.2305,24.01,24.22,13079,0
+AMH_H.US,D,20230607,000000,24.101,24.248,24.101,24.22,2596,0
+AMH_H.US,D,20230608,000000,24.11,24.25,24.11,24.17,1485,0
+AMH_H.US,D,20230609,000000,24.17,24.22,24.0599,24.22,2852,0
+AMH_H.US,D,20230612,000000,24.2,24.2869,24.2,24.28,6616,0
+AMH_H.US,D,20230613,000000,24.32,24.32,24.16,24.29,8910,0
+AMH_H.US,D,20230614,000000,24.03,24.15,23.91,23.91,3203,0
+AMH_H.US,D,20230615,000000,23.64,24.24,23.64,24,3365,0
+AMH_H.US,D,20230616,000000,24.1299,24.1299,23.8879,24.09,1736,0
+AMH_H.US,D,20230620,000000,24.09,24.09,23.75,23.75,5395,0
+AMH_H.US,D,20230621,000000,23.825,23.825,23.5563,23.635,10297,0
+AMH_H.US,D,20230622,000000,23.8,23.8,23.5,23.5,2696,0
+AMH_H.US,D,20230623,000000,23.6115,23.7603,23.5617,23.5617,2148,0
+AMH_H.US,D,20230626,000000,23.83,23.9255,23.64,23.64,2476,0
+AMH_H.US,D,20230627,000000,23.6,23.66,23.5856,23.6,5679,0
+AMH_H.US,D,20230628,000000,24.24,24.33,23.7046,24.08,4949,0
+AMH_H.US,D,20230629,000000,23.95,23.9797,23.55,23.9797,2826,0
+AMH_H.US,D,20230630,000000,23.98,25.18,23.79,24.99,38051,0
+AMH_H.US,D,20230703,000000,24.85,24.97,24.4077,24.7274,9070,0
+AMH_H.US,D,20230705,000000,24.775,24.795,24.54,24.61,5397,0
+AMH_H.US,D,20230706,000000,24.23,24.28,24.1868,24.268,4431,0
+AMH_H.US,D,20230707,000000,24.02,24.4407,24.02,24.44,2164,0
+AMH_H.US,D,20230710,000000,24.1869,24.44,24.1869,24.23,1729,0
+AMH_H.US,D,20230711,000000,24.14,24.14,23.8599,23.93,14913,0
+AMH_H.US,D,20230712,000000,24,24.07,23.855,23.92,16783,0
+AMH_H.US,D,20230713,000000,24,24,23.77,23.91,9158,0
+AMH_H.US,D,20230714,000000,23.9,23.94,23.66,23.735,18450,0
+AMH_H.US,D,20230717,000000,23.66,23.67,23.53,23.5466,6070,0
+AMH_H.US,D,20230718,000000,23.5,23.6399,23.435,23.565,27838,0
+AMH_H.US,D,20230719,000000,23.94,23.94,23.51,23.65,12280,0
+AMH_H.US,D,20230720,000000,23.5,23.725,23.36,23.65,15471,0
+AMH_H.US,D,20230721,000000,23.51,23.71,23.39,23.7,15785,0
+AMH_H.US,D,20230724,000000,23.56,23.78,23.54,23.75,12119,0
+AMH_H.US,D,20230725,000000,23.75,23.77,23.54,23.605,15503,0
+AMH_H.US,D,20230726,000000,23.5,23.79,23.5,23.77,13630,0
+AMH_H.US,D,20230727,000000,23.66,23.86,23.41,23.6,18901,0
+AMH_H.US,D,20230728,000000,24.0299,24.0299,23.55,23.5663,10515,0
+AMH_H.US,D,20230731,000000,23.89,23.9299,23.62,23.65,5428,0
+AMH_H.US,D,20230801,000000,23.7,23.7,23.5,23.5859,5649,0
+AMH_H.US,D,20230802,000000,23.34,23.4599,23.28,23.3899,11503,0
+AMH_H.US,D,20230803,000000,23.35,23.35,23.0201,23.3,11441,0
+AMH_H.US,D,20230804,000000,23.475,23.65,23.4,23.5,16429,0
+AMH_H.US,D,20230807,000000,23.3166,23.49,23.3166,23.45,2373,0
+AMH_H.US,D,20230808,000000,23.45,23.46,23.315,23.46,5119,0
+AMH_H.US,D,20230809,000000,23.3915,23.58,23.17,23.29,16983,0
+AMH_H.US,D,20230810,000000,23.3126,23.395,23.21,23.345,7693,0
+AMH_H.US,D,20230811,000000,23.26,23.26,23.15,23.15,6802,0
+AMH_H.US,D,20230814,000000,23.16,23.22,23.15,23.15,13268,0
+AMH_H.US,D,20230815,000000,23.15,23.15,23.07,23.07,6589,0
+AMH_H.US,D,20230816,000000,23.065,23.0911,22.97,23.0911,2191,0
+AMH_H.US,D,20230817,000000,23,23.0325,23,23,3417,0
+AMH_H.US,D,20230818,000000,23.25,23.25,22.82,23.05,5858,0
+AMH_H.US,D,20230821,000000,22.72,22.7999,22.7,22.7306,6284,0
+AMH_H.US,D,20230822,000000,22.75,22.75,22.68,22.69,9060,0
+AMH_H.US,D,20230823,000000,22.82,22.82,22.715,22.79,13458,0
+AMH_H.US,D,20230824,000000,22.8,23.0161,22.68,22.72,6508,0
+AMH_H.US,D,20230825,000000,22.86,22.86,22.7001,22.78,5859,0
+AMH_H.US,D,20230828,000000,22.91,22.91,22.78,22.78,8822,0
+AMH_H.US,D,20230829,000000,22.785,23,22.745,22.98,16789,0
+AMH_H.US,D,20230830,000000,23.03,23.3,22.86,22.98,10645,0
+AMH_H.US,D,20230831,000000,22.91,23.25,22.85,22.85,22679,0
+AMH_H.US,D,20230901,000000,22.93,23.24,22.93,23.09,5804,0
+AMH_H.US,D,20230905,000000,23.24,23.3,23.1,23.1,4180,0
+AMH_H.US,D,20230906,000000,23.19,23.19,22.929,23.15,6571,0
+AMH_H.US,D,20230907,000000,23.04,23.05,23.04,23.05,2054,0
+AMH_H.US,D,20230908,000000,23.19,23.19,23.0001,23.15,2353,0
+AMH_H.US,D,20230911,000000,23.18,23.27,22.93,23.06,3327,0
+AMH_H.US,D,20230912,000000,23.18,23.18,23.05,23.0858,5708,0
+AMH_H.US,D,20230913,000000,23.19,23.36,23.1706,23.313,5455,0
+AMH_H.US,D,20230914,000000,22.9,23.01,22.9,23,2672,0
+AMH_H.US,D,20230915,000000,23.01,23.41,23,23.41,2985,0
+AMH_H.US,D,20230918,000000,23.145,23.43,23.145,23.385,5522,0
+AMH_H.US,D,20230919,000000,23.41,23.41,23.36,23.36,1659,0
+AMH_H.US,D,20230920,000000,23.31,23.38,23.31,23.36,3917,0
+AMH_H.US,D,20230921,000000,23.1964,23.2,22.8301,22.95,5641,0
+AMH_H.US,D,20230922,000000,23.0948,23.175,22.9198,23.17,10257,0
+AMH_H.US,D,20230925,000000,23.05,23.0988,23.02,23.02,4267,0
+AMH_H.US,D,20230926,000000,22.85,23.07,22.85,23.05,6884,0
+AMH_H.US,D,20230927,000000,22.55,22.88,22.55,22.8,5217,0
+AMH_H.US,D,20230928,000000,22.89,22.89,22.51,22.52,4886,0
+AMH_H.US,D,20230929,000000,22.87,23.03,22.51,22.51,3740,0
+AMH_H.US,D,20231002,000000,22.503,22.74,22.38,22.38,3830,0
+AMH_H.US,D,20231003,000000,22.3,22.3,21.7519,21.8499,16193,0
+AMH_H.US,D,20231004,000000,22,22,21.8,21.805,7573,0
+AMH_H.US,D,20231005,000000,21.76,21.92,21.7472,21.81,14120,0
+AMH_H.US,D,20231006,000000,21.81,22.28,21.81,22.14,7507,0
+AMH_H.US,D,20231009,000000,22.3926,22.501,22.3908,22.45,5614,0
+AMH_H.US,D,20231010,000000,22.3681,22.4425,22.31,22.43,25567,0
+AMH_H.US,D,20231011,000000,22.275,22.4759,22.1924,22.4759,2610,0
+AMH_H.US,D,20231012,000000,22.3,22.41,22.1721,22.1721,6284,0
+AMH_H.US,D,20231013,000000,22.185,22.36,22.17,22.26,9756,0
+AMH_H.US,D,20231016,000000,22.34,22.405,22.34,22.405,4723,0
+AMH_H.US,D,20231017,000000,22.39,22.39,22.23,22.3,3029,0
+AMH_H.US,D,20231018,000000,22.05,22.3,21.82,22.3,11551,0
+AMH_H.US,D,20231019,000000,22.28,22.4,22.25,22.376,6310,0
+AMH_H.US,D,20231020,000000,22.54,22.54,22.0497,22.3,3015,0
+AMH_H.US,D,20231023,000000,23.17,23.17,21.9201,22.3999,6883,0
+AMH_H.US,D,20231024,000000,22.4,22.4,22.39,22.4,2357,0
+AMH_H.US,D,20231025,000000,22.5,22.93,22.3,22.55,13507,0
+AMH_H.US,D,20231026,000000,22.6026,22.77,22.6026,22.6109,834,0
+AMH_H.US,D,20231027,000000,22.65,22.7105,22.3847,22.52,6469,0
+AMH_H.US,D,20231030,000000,22.8245,23,22.408,22.408,50772,0
+AMH_H.US,D,20231031,000000,22.6,22.63,22.36,22.36,7843,0
+AMH_H.US,D,20231101,000000,22.27,22.63,22.27,22.39,10285,0
+AMH_H.US,D,20231102,000000,22.69,23.11,22.69,23.11,27996,0
+AMH_H.US,D,20231103,000000,23.255,23.65,22.9001,23.26,9192,0
+AMH_H.US,D,20231106,000000,23.25,23.2558,23.1,23.1,2318,0
+AMH_H.US,D,20231107,000000,22.85,23.1,22.815,23.1,4538,0
+AMH_H.US,D,20231108,000000,23.1,23.53,23.05,23.4,5200,0
+AMH_H.US,D,20231109,000000,23.32,23.37,23.091,23.17,1946,0
+AMH_H.US,D,20231110,000000,23.35,23.6,23.1,23.6,1064,0
+AMH_H.US,D,20231113,000000,23.46,23.78,23.38,23.75,3787,0
+AMH_H.US,D,20231114,000000,24.24,24.29,23.99,24.18,7931,0
+AMH_H.US,D,20231115,000000,23.97,24.31,23.96,24.31,6691,0
+AMH_H.US,D,20231116,000000,23.925,24.25,23.79,23.96,5318,0
+AMH_H.US,D,20231117,000000,23.92,24.02,23.73,24.01,8173,0
+AMH_H.US,D,20231120,000000,24.05,24.1699,23.84,23.8765,12002,0
+AMH_H.US,D,20231121,000000,23.4,24.0913,23.4,23.8592,3831,0
+AMH_H.US,D,20231122,000000,23.65,23.81,23.49,23.81,8405,0
+AMH_H.US,D,20231124,000000,23.86,23.86,23.72,23.7201,2287,0
+AMH_H.US,D,20231127,000000,23.95,23.95,23.66,23.6901,6507,0
+AMH_H.US,D,20231128,000000,24,24,23.58,23.8,7611,0
+AMH_H.US,D,20231129,000000,23.8,23.81,23.8,23.8,1883,0
+AMH_H.US,D,20231130,000000,23.73,24.77,23.58,24.68,56543,0
+AMH_H.US,D,20231201,000000,24.44,24.679,24.21,24.61,32078,0
+AMH_H.US,D,20231204,000000,24.48,24.67,24.2115,24.58,7694,0
+AMH_H.US,D,20231205,000000,24.3446,24.8,24.3446,24.53,25823,0
+AMH_H.US,D,20231206,000000,24.76,24.8,24.62,24.65,49600,0
+AMH_H.US,D,20231207,000000,24.9899,24.9899,24.71,24.77,22252,0
+AMH_H.US,D,20231208,000000,24.69,24.808,24.55,24.72,17795,0
+AMH_H.US,D,20231211,000000,24.64,24.89,24.62,24.73,18054,0
+AMH_H.US,D,20231212,000000,24.82,24.93,24.7,24.85,7562,0
+AMH_H.US,D,20231213,000000,24.85,25.34,24.85,25.18,18286,0
+AMH_H.US,D,20231214,000000,24.89,25.3083,24.85,24.86,12948,0
+AMH_H.US,D,20231215,000000,24.86,24.8802,24.554,24.61,10137,0
+AMH_H.US,D,20231218,000000,23.86,24.625,23.86,24.23,13709,0
+AMH_H.US,D,20231219,000000,24.15,24.71,24.15,24.51,5558,0
+AMH_H.US,D,20231220,000000,24.695,24.7242,24.39,24.5,5788,0
+AMH_H.US,D,20231221,000000,24.51,24.7,24.38,24.38,12203,0
+AMH_H.US,D,20231222,000000,24.43,24.4999,24.41,24.4999,11957,0
+AMH_H.US,D,20231226,000000,24.5,24.7,24.5,24.7,2374,0
+AMH_H.US,D,20231227,000000,24.38,25,24.33,24.76,6117,0
+AMH_H.US,D,20231228,000000,25.1,25.19,24.897,24.93,5062,0
+AMH_H.US,D,20231229,000000,25.0727,25.44,24.9827,25.34,45777,0
+AMH_H.US,D,20240102,000000,24.94,25.2244,24.9007,25.02,7824,0
+AMH_H.US,D,20240103,000000,25.1,25.1,24.75,24.78,3745,0
+AMH_H.US,D,20240104,000000,24.9,24.95,24.65,24.95,3890,0
+AMH_H.US,D,20240105,000000,24.81,24.81,24.75,24.81,7662,0
+AMH_H.US,D,20240108,000000,24.8891,24.8891,24.81,24.87,1809,0
+AMH_H.US,D,20240109,000000,24.69,24.872,24.6,24.79,16902,0
+AMH_H.US,D,20240110,000000,25.3063,25.3063,25.1,25.1,1463,0
+AMH_H.US,D,20240111,000000,24.7315,24.85,24.7315,24.79,2478,0
+AMH_H.US,D,20240112,000000,24.8,24.9729,24.78,24.9729,5910,0
+AMH_H.US,D,20240116,000000,24.8001,25.0736,24.8001,25,2737,0
+AMH_H.US,D,20240117,000000,24.82,24.9249,24.81,24.81,5432,0
+AMH_H.US,D,20240118,000000,24.82,24.92,24.82,24.92,7809,0
+AMH_H.US,D,20240119,000000,24.9432,24.99,24.865,24.88,69519,0
+AMH_H.US,D,20240122,000000,24.88,24.97,24.67,24.84,7495,0
+AMH_H.US,D,20240123,000000,24.84,24.9,24.64,24.69,2606,0
+AMH_H.US,D,20240125,000000,24.855,25.12,24.79,24.93,9046,0
+AMH_H.US,D,20240126,000000,24.8,24.895,24.76,24.895,2933,0
+AMH_H.US,D,20240129,000000,24.655,24.9,24.655,24.8216,1958,0
+AMH_H.US,D,20240130,000000,24.82,25.15,24.82,25.03,4615,0
+AMH_H.US,D,20240131,000000,25.04,25.04,24.51,24.51,5540,0
+AMH_H.US,D,20240201,000000,24.9555,25,24.88,24.986,6645,0
+AMH_H.US,D,20240202,000000,24.55,24.8688,24.55,24.8688,631,0
+AMH_H.US,D,20240205,000000,24.85,24.93,24.75,24.93,1365,0
+AMH_H.US,D,20240206,000000,24.7035,24.84,24.6417,24.79,926,0
+AMH_H.US,D,20240207,000000,24.61,24.61,24.5,24.5,9200,0
+AMH_H.US,D,20240208,000000,24.5,24.635,24.367,24.635,9219,0
+AMH_H.US,D,20240209,000000,24.75,25.07,24.6702,25.07,7012,0
+AMH_H.US,D,20240212,000000,24.617,25.28,24.617,25.14,3722,0
+AMH_H.US,D,20240213,000000,24.96,24.96,24.96,24.96,826,0
+AMH_H.US,D,20240214,000000,24.915,25.2247,24.81,24.86,3280,0
+AMH_H.US,D,20240215,000000,24.82,25.04,24.7192,24.83,5062,0
+AMH_H.US,D,20240216,000000,24.94,24.94,24.69,24.69,4855,0
+AMH_H.US,D,20240220,000000,24.7,25.05,24.69,25.05,2044,0
+AMH_H.US,D,20240221,000000,24.81,24.98,24.81,24.84,4990,0
+AMH_H.US,D,20240222,000000,24.77,24.85,24.7592,24.85,3655,0
+AMH_H.US,D,20240223,000000,25.02,25.28,25.02,25.065,5702,0
+AMH_H.US,D,20240226,000000,24.74,25.09,24.74,25.07,2404,0
+AMH_H.US,D,20240227,000000,24.865,25.1463,24.73,25.063,6461,0
+AMH_H.US,D,20240228,000000,25.1659,25.17,24.78,25.17,12597,0
+AMH_H.US,D,20240229,000000,25.0307,25.2,24.76,24.76,5771,0
+AMH_H.US,D,20240301,000000,24.8,25.2514,24.8,24.975,3050,0
+AMH_H.US,D,20240304,000000,24.9446,24.9446,24.6569,24.67,3149,0
+AMH_H.US,D,20240305,000000,24.8082,25.08,24.8082,25.04,4384,0
+AMH_H.US,D,20240306,000000,24.97,24.97,24.97,24.97,2058,0
+AMH_H.US,D,20240307,000000,25.1097,25.244,25.05,25.244,2271,0
+AMH_H.US,D,20240308,000000,25.1449,25.2307,25.1449,25.16,1112,0
+AMH_H.US,D,20240311,000000,25.16,25.2733,25.01,25.06,3177,0
+AMH_H.US,D,20240313,000000,25.16,25.16,24.98,25.0599,8391,0
+AMH_H.US,D,20240314,000000,24.48,25.0264,24.48,24.76,8320,0
+AMH_H.US,D,20240318,000000,24.51,24.9321,24.51,24.72,3518,0
+AMH_H.US,D,20240319,000000,24.62,24.88,24.51,24.53,11791,0
+AMH_H.US,D,20240320,000000,24.51,24.7029,24.42,24.5,14891,0
+AMH_H.US,D,20240321,000000,24.745,24.8,24.5,24.59,25349,0
+AMH_H.US,D,20240322,000000,24.9754,24.9754,24.3515,24.56,12336,0
+AMH_H.US,D,20240325,000000,24.5,24.5,24.41,24.4454,11946,0
+AMH_H.US,D,20240326,000000,24.49,24.5,24.13,24.36,6554,0
+AMH_H.US,D,20240327,000000,24.4799,24.53,24.33,24.33,8460,0
+AMH_H.US,D,20240328,000000,24.45,24.55,24.13,24.31,9178,0
+AMH_H.US,D,20240401,000000,24.29,24.31,24.01,24.13,19617,0
+AMH_H.US,D,20240402,000000,24.01,24.1,24,24.05,7880,0
+AMH_H.US,D,20240403,000000,24.005,24.135,24.005,24.1,5326,0
+AMH_H.US,D,20240404,000000,24.2,24.35,24.05,24.1823,6189,0
+AMH_H.US,D,20240405,000000,24.05,24.33,23.99,24,9396,0
+AMH_H.US,D,20240408,000000,24.01,24.5,23.9301,24.49,76081,0
+AMH_H.US,D,20240409,000000,24.36,24.4,24.1301,24.2269,4976,0
+AMH_H.US,D,20240410,000000,24.095,24.095,23.94,23.98,9013,0
+AMH_H.US,D,20240411,000000,23.93,24.08,23.78,24.08,6019,0
+AMH_H.US,D,20240412,000000,23.81,23.82,23.81,23.82,661,0
+AMH_H.US,D,20240415,000000,23.82,23.82,23.25,23.52,8983,0
+AMH_H.US,D,20240416,000000,23.3,23.46,23.1,23.24,5811,0
+AMH_H.US,D,20240417,000000,23.32,23.4,23.18,23.2,3780,0
+AMH_H.US,D,20240418,000000,23.25,23.415,23.2,23.29,5207,0
+AMH_H.US,D,20240419,000000,23.21,23.39,23.2,23.257,4338,0
+AMH_H.US,D,20240422,000000,23.47,23.5,23.35,23.385,6403,0
+AMH_H.US,D,20240423,000000,23.44,23.5,23.36,23.46,6126,0
+AMH_H.US,D,20240424,000000,23.35,23.56,23.34,23.56,3208,0
+AMH_H.US,D,20240425,000000,23.39,23.39,23.16,23.33,7142,0
+AMH_H.US,D,20240426,000000,23.23,23.35,23.23,23.24,2349,0
+AMH_H.US,D,20240429,000000,23.24,23.335,23.2,23.2,4429,0
+AMH_H.US,D,20240430,000000,23.2,23.2,22.6,22.78,33712,0
+AMH_H.US,D,20240501,000000,22.98,23.04,22.88,23.04,13285,0
+AMH_H.US,D,20240502,000000,23.125,23.35,23.114,23.13,13993,0
+AMH_H.US,D,20240503,000000,23.3,23.4958,23.2805,23.45,5357,0
+AMH_H.US,D,20240506,000000,23.5629,23.77,23.5629,23.72,3158,0
+AMH_H.US,D,20240507,000000,23.72,23.9186,23.71,23.71,11188,0
+AMH_H.US,D,20240508,000000,23.64,23.64,23.38,23.55,10412,0
+AMH_H.US,D,20240509,000000,23.45,23.45,23.36,23.36,9533,0
+AMH_H.US,D,20240510,000000,23.285,23.64,23.285,23.64,6574,0
+AMH_H.US,D,20240513,000000,23.7714,23.7714,23.45,23.72,3490,0
+AMH_H.US,D,20240514,000000,23.7659,23.7659,23.38,23.5,7232,0
+AMH_H.US,D,20240515,000000,23.62,23.62,23.59,23.59,1974,0
+AMH_H.US,D,20240517,000000,23.5899,23.665,23.5447,23.6001,2375,0
+AMH_H.US,D,20240520,000000,23.6,23.65,23.6,23.65,636,0
+AMH_H.US,D,20240521,000000,23.65,23.7132,23.5,23.5,7353,0
+AMH_H.US,D,20240522,000000,23.51,23.75,23.51,23.74,4153,0
+AMH_H.US,D,20240523,000000,23.8,23.8,23.5449,23.6,5599,0
+AMH_H.US,D,20240524,000000,23.7299,23.76,23.64,23.76,5460,0
+AMH_H.US,D,20240528,000000,23.7,23.77,23.56,23.77,2377,0
+AMH_H.US,D,20240529,000000,23.67,23.67,23.5,23.5,16328,0
+AMH_H.US,D,20240530,000000,23.68,23.7,23.57,23.57,2560,0
+AMH_H.US,D,20240531,000000,23.77,23.8,23.77,23.8,1371,0
+AMH_H.US,D,20240603,000000,23.98,24.04,23.7999,24.04,5546,0
+AMH_H.US,D,20240604,000000,23.8346,24.36,23.8346,24.12,4992,0
+AMH_H.US,D,20240605,000000,24.08,24.08,24,24,1368,0
+AMH_H.US,D,20240606,000000,23.87,23.955,23.72,23.72,8612,0
+AMH_H.US,D,20240607,000000,23.72,23.72,23.62,23.7,4034,0
+AMH_H.US,D,20240610,000000,23.705,23.705,23.55,23.56,5028,0
+AMH_H.US,D,20240611,000000,23.5,23.66,23.5,23.5,14246,0
+AMH_H.US,D,20240612,000000,23.92,23.995,23.66,23.98,2764,0
+AMH_H.US,D,20240613,000000,23.85,24.1,23.85,24.1,1463,0
+AMH_H.US,D,20240614,000000,23.71,23.71,23.305,23.44,3006,0
+AMH_H.US,D,20240617,000000,23.1807,23.86,23.1807,23.85,12892,0
+AMH_H.US,D,20240618,000000,23.87,23.87,23.65,23.66,30658,0
+AMH_H.US,D,20240620,000000,23.87,23.87,23.7946,23.86,1207,0
+AMH_H.US,D,20240621,000000,23.905,23.965,23.835,23.835,965,0
+AMH_H.US,D,20240624,000000,23.95,23.95,23.66,23.66,7969,0
+AMH_H.US,D,20240625,000000,23.7847,23.7847,23.505,23.73,7656,0
+AMH_H.US,D,20240626,000000,23.4254,23.63,23.4254,23.6207,4463,0
+AMH_H.US,D,20240627,000000,23.6,23.6,23.595,23.6,2227,0
+AMH_H.US,D,20240628,000000,23.42,23.5,23.37,23.37,2221,0
+AMH_H.US,D,20240701,000000,23.21,23.87,23.18,23.87,4900,0
+AMH_H.US,D,20240702,000000,23.465,23.56,23.42,23.54,2504,0
+AMH_H.US,D,20240703,000000,23.68,23.68,23.68,23.68,1008,0
+AMH_H.US,D,20240705,000000,23.61,23.61,23.61,23.61,1148,0
+AMH_H.US,D,20240708,000000,23.8,23.8,23.62,23.62,3763,0
+AMH_H.US,D,20240709,000000,23.7154,23.7154,23.3917,23.469,15199,0
+AMH_H.US,D,20240710,000000,23.45,23.47,23.29,23.31,13865,0
+AMH_H.US,D,20240711,000000,23.37,23.61,23.37,23.53,59417,0
+AMH_H.US,D,20240712,000000,23.41,23.74,23.41,23.74,5314,0
+AMH_H.US,D,20240715,000000,23.7,23.7,23.6,23.66,3910,0
+AMH_H.US,D,20240716,000000,23.87,23.87,23.7,23.7435,2335,0
+AMH_H.US,D,20240717,000000,23.74,23.79,23.5692,23.68,1698,0
+AMH_H.US,D,20240718,000000,23.82,23.96,23.7,23.785,14601,0
+AMH_H.US,D,20240719,000000,23.88,23.92,23.88,23.9091,2236,0
+AMH_H.US,D,20240722,000000,23.91,24.0651,23.89,23.9,2559,0
+AMH_H.US,D,20240723,000000,23.9,23.95,23.68,23.68,3157,0
+AMH_H.US,D,20240724,000000,23.96,23.96,23.65,23.67,2053,0
+AMH_H.US,D,20240725,000000,23.67,23.75,23.632,23.75,6340,0
+AMH_H.US,D,20240726,000000,23.7615,23.94,23.58,23.58,5170,0
+AMH_H.US,D,20240729,000000,23.8,23.8,23.64,23.67,3449,0
+AMH_H.US,D,20240730,000000,23.85,23.85,23.61,23.67,2805,0
+AMH_H.US,D,20240731,000000,23.95,23.98,23.62,23.98,15026,0
+AMH_H.US,D,20240801,000000,23.803,24.1141,23.803,23.88,2564,0
+AMH_H.US,D,20240802,000000,23.9959,24.23,23.83,23.83,3429,0
+AMH_H.US,D,20240805,000000,23.74,24.07,23.525,23.87,18012,0
+AMH_H.US,D,20240806,000000,23.95,24.16,23.95,24.15,2233,0
+AMH_H.US,D,20240807,000000,24.13,24.26,24.13,24.195,3719,0
+AMH_H.US,D,20240808,000000,24.24,24.2855,24.185,24.24,12808,0
+AMH_H.US,D,20240809,000000,24.22,24.27,24.18,24.27,1514,0
+AMH_H.US,D,20240812,000000,24.28,24.35,23.91,23.91,9576,0
+AMH_H.US,D,20240813,000000,24.39,24.4953,24.2,24.2,2655,0
+AMH_H.US,D,20240814,000000,24.56,24.56,24.25,24.25,1760,0
+AMH_H.US,D,20240815,000000,24.49,24.49,24.35,24.35,3365,0
+AMH_H.US,D,20240816,000000,24.4294,24.44,24.4,24.43,1837,0
+AMH_H.US,D,20240819,000000,24.43,24.54,24.3,24.3,13138,0
+AMH_H.US,D,20240820,000000,24.5,24.5,24.32,24.3995,4461,0
+AMH_H.US,D,20240821,000000,24.9139,24.9139,24.39,24.39,7594,0
+AMH_H.US,D,20240822,000000,24.73,24.73,24.49,24.6332,3834,0
+AMH_H.US,D,20240823,000000,24.55,24.7146,24.19,24.19,21918,0
+AMH_H.US,D,20240826,000000,24.34,24.46,24.34,24.4,3629,0
+AMH_H.US,D,20240827,000000,24.45,24.55,24.45,24.45,13115,0
+AMH_H.US,D,20240828,000000,24.55,24.55,24.44,24.505,44595,0
+AMH_H.US,D,20240829,000000,24.625,24.625,24.42,24.42,11479,0
+AMH_H.US,D,20240830,000000,24.575,24.98,24.5386,24.98,82364,0
+AMH_H.US,D,20240903,000000,24.89,24.89,24.68,24.795,2968,0
+AMH_H.US,D,20240904,000000,24.75,24.75,24.54,24.55,19601,0
+AMH_H.US,D,20240905,000000,24.8899,24.8899,24.6,24.685,5398,0
+AMH_H.US,D,20240906,000000,24.7,24.815,24.64,24.7,6893,0
+AMH_H.US,D,20240909,000000,24.72,24.74,24.64,24.72,29972,0
+AMH_H.US,D,20240910,000000,24.72,24.75,24.62,24.72,18807,0
+AMH_H.US,D,20240911,000000,24.82,25.27,24.74,24.74,12966,0
+AMH_H.US,D,20240912,000000,24.75,25.27,24.73,25.05,26782,0
+AMH_H.US,D,20240913,000000,24.7,25.2,24.7,25.02,19020,0
+AMH_H.US,D,20240916,000000,25.01,25.135,24.82,24.95,8996,0
+AMH_H.US,D,20240917,000000,24.9,25.095,24.9,24.91,7781,0
+AMH_H.US,D,20240918,000000,25.21,25.21,24.72,24.72,3682,0
+AMH_H.US,D,20240919,000000,24.96,25.215,24.87,25.215,19158,0
+AMH_H.US,D,20240920,000000,25.05,25.3,24.935,25.2,25008,0
+AMH_H.US,D,20240923,000000,25.15,25.15,24.946,25,26868,0
+AMH_H.US,D,20240924,000000,26.25,26.25,24.9801,25.24,8493,0
+AMH_H.US,D,20240925,000000,24.99,25.06,24.99,25.05,1701,0
+AMH_H.US,D,20240926,000000,25,25.1291,24.975,25.05,8153,0
+AMH_H.US,D,20240927,000000,25.03,25.2,25.01,25.18,6535,0
+AMH_H.US,D,20240930,000000,25.065,25.3,25,25.05,15049,0
+AMH_H.US,D,20241001,000000,24.98,25.1,24.92,25.0624,22334,0
+AMH_H.US,D,20241002,000000,25.1,25.14,25,25,60148,0
+AMH_H.US,D,20241003,000000,25.05,25.25,25.01,25.01,7839,0
+AMH_H.US,D,20241004,000000,24.975,25.05,24.9,25.02,9502,0
+AMH_H.US,D,20241007,000000,25.2,25.2,24.6738,24.89,7694,0
+AMH_H.US,D,20241008,000000,24.95,25.04,24.91,25.04,9980,0
+AMH_H.US,D,20241009,000000,24.92,25.21,24.92,25,20983,0
+AMH_H.US,D,20241010,000000,24.82,25.08,24.82,25.08,2459,0
+AMH_H.US,D,20241011,000000,25.2363,25.38,25.2363,25.38,1980,0
+AMH_H.US,D,20241014,000000,25.045,25.39,25.045,25.35,5435,0
+AMH_H.US,D,20241015,000000,24.9966,25.2223,24.9966,25.2223,10083,0
+AMH_H.US,D,20241016,000000,25.19,25.2,24.95,24.95,2824,0
+AMH_H.US,D,20241017,000000,25.05,25.34,25.01,25.21,32683,0
+AMH_H.US,D,20241018,000000,25.23,25.4,25.23,25.4,3104,0
+AMH_H.US,D,20241021,000000,25.265,25.265,25.1246,25.2,4416,0
+AMH_H.US,D,20241022,000000,25.17,25.3714,25.08,25.36,5244,0
+AMH_H.US,D,20241023,000000,25.325,25.49,25.1472,25.49,3590,0
+AMH_H.US,D,20241024,000000,25.23,25.38,25.16,25.16,11252,0
+AMH_H.US,D,20241025,000000,25.15,25.15,25.01,25.01,8098,0
+AMH_H.US,D,20241028,000000,25.01,25.202,24.97,25.1,5010,0
+AMH_H.US,D,20241029,000000,24.9805,25.14,24.97,25.1,3599,0
+AMH_H.US,D,20241030,000000,25.0999,25.0999,24.98,25.04,76644,0
+AMH_H.US,D,20241031,000000,25.27,25.47,24.97,25.31,7265,0
+AMH_H.US,D,20241101,000000,25.31,25.32,24.97,24.97,3369,0
+AMH_H.US,D,20241104,000000,25.0205,25.35,25.0205,25.2,2625,0
+AMH_H.US,D,20241105,000000,25.35,25.35,25,25,5187,0
+AMH_H.US,D,20241106,000000,25,25.35,25,25.1002,1224,0
+AMH_H.US,D,20241107,000000,25.12,25.45,25.07,25.07,8155,0
+AMH_H.US,D,20241108,000000,25.05,25.29,25.05,25.1401,5585,0
+AMH_H.US,D,20241111,000000,25.2,25.2301,25.05,25.06,4305,0
+AMH_H.US,D,20241112,000000,25.07,25.07,24.83,24.83,8737,0
+AMH_H.US,D,20241113,000000,24.926107,24.926107,24.5183,24.57,11518,0
+AMH_H.US,D,20241114,000000,24.62,24.719,24.57,24.6246,6753,0
+AMH_H.US,D,20241115,000000,24.7282,24.7282,24.62,24.65,4738,0
+AMH_H.US,D,20241118,000000,24.65,24.65,24.33,24.33,7668,0
+AMH_H.US,D,20241119,000000,24.66,24.66,24.21,24.29,4593,0
+AMH_H.US,D,20241120,000000,24.26,24.2887,24.15,24.2887,12528,0
+AMH_H.US,D,20241121,000000,24.84,24.84,24.3561,24.3561,1462,0
+AMH_H.US,D,20241122,000000,24.84,24.84,24.08,24.3,3589,0
+AMH_H.US,D,20241125,000000,24.585,24.74,24.4154,24.59,4916,0
+AMH_H.US,D,20241126,000000,24.52,24.71,24.32,24.4268,2898,0
+AMH_H.US,D,20241127,000000,24.6018,24.72,24.43,24.46,3419,0
+AMH_H.US,D,20241129,000000,24.4254,24.86,24.4254,24.86,7412,0
+AMH_H.US,D,20241202,000000,24.72,24.76,24.5,24.71,9857,0
+AMH_H.US,D,20241204,000000,24.95,24.95,24.5,24.6,23283,0
+AMH_H.US,D,20241205,000000,24.51,24.96,24.45,24.5,76818,0
+AMH_H.US,D,20241206,000000,24.755,24.95,24.6,24.92,11903,0
+AMH_H.US,D,20241209,000000,24.8,25.07,24.8,25.07,9327,0
+AMH_H.US,D,20241210,000000,24.9,25.06,24.89,25,3143,0
+AMH_H.US,D,20241211,000000,24.93,25.1,24.81,24.81,14560,0
+AMH_H.US,D,20241212,000000,24.71,24.87,24.71,24.79,4867,0
+AMH_H.US,D,20241213,000000,24.33,24.5,24.33,24.5,4358,0
+AMH_H.US,D,20241216,000000,24.33,24.7,24.3,24.7,6654,0
+AMH_H.US,D,20241217,000000,24.3499,24.4183,24.3499,24.4,5403,0
+AMH_H.US,D,20241218,000000,24.3502,24.5424,24.3502,24.4,6928,0
+AMH_H.US,D,20241219,000000,24.35,24.95,24.03,24.48,10977,0
+AMH_H.US,D,20241220,000000,24.8,24.95,24.1524,24.51,17870,0
+AMH_H.US,D,20241223,000000,24.595,24.81,24.1872,24.7,9547,0
+AMH_H.US,D,20241224,000000,24.81,24.81,24.465,24.6701,14061,0
+AMH_H.US,D,20241226,000000,24.48,24.71,24.32,24.56,4862,0
+AMH_H.US,D,20241227,000000,24.3603,24.53,24.3603,24.49,5632,0
+AMH_H.US,D,20241230,000000,24.76,24.94,24.55,24.57,10708,0
+AMH_H.US,D,20241231,000000,24.6,24.835,24.42,24.42,77391,0
+AMH_H.US,D,20250102,000000,24.79,25.07,24.65,24.82,16883,0
+AMH_H.US,D,20250103,000000,24.825,24.96,24.72,24.74,4488,0
+AMH_H.US,D,20250106,000000,24.7712,25.09,24.6,24.77,9467,0
+AMH_H.US,D,20250107,000000,24.96,24.96,24.39,24.4376,8880,0
+AMH_H.US,D,20250108,000000,24.41,24.84,24.2,24.56,8752,0
+AMH_H.US,D,20250110,000000,24.46,24.46,23.91,23.99,10172,0
+AMH_H.US,D,20250113,000000,24.22,24.22,23.61,23.6557,17385,0
+AMH_H.US,D,20250114,000000,23.85,23.89,23.6,23.6,50421,0
+AMH_H.US,D,20250115,000000,23.8,24.39,23.8,24.36,6548,0
+AMH_H.US,D,20250116,000000,24.43,24.68,24,24.68,34451,0
+AMH_H.US,D,20250117,000000,24.25,24.49,24.1001,24.23,13390,0
+AMH_H.US,D,20250121,000000,24.485,24.65,24.3,24.65,7638,0
+AMH_H.US,D,20250122,000000,24.55,24.63,24.5153,24.5153,6854,0
+AMH_H.US,D,20250123,000000,24.6106,24.6106,24.33,24.35,2032,0
+AMH_H.US,D,20250124,000000,24.3478,24.401,24.21,24.401,2309,0
+AMH_H.US,D,20250127,000000,24.38,24.4441,24.154,24.37,5086,0
+AMH_H.US,D,20250128,000000,24.73,24.73,24.3,24.3,2583,0
+AMH_H.US,D,20250129,000000,24.175,24.39,23.85,24.11,15566,0
+AMH_H.US,D,20250130,000000,24.09,24.3904,24.06,24.3904,2636,0
+AMH_H.US,D,20250131,000000,24.4,24.4,24.1,24.12,4131,0
+AMH_H.US,D,20250203,000000,23.91,24.12,23.91,23.97,4905,0
+AMH_H.US,D,20250204,000000,23.99,24,23.93,24,4476,0
+AMH_H.US,D,20250205,000000,24.08,24.21,24.05,24.21,3204,0
+AMH_H.US,D,20250206,000000,24.02,24.13,24.02,24.13,1943,0
+AMH_H.US,D,20250207,000000,24.01,24.01,23.81,23.84,8120,0
+AMH_H.US,D,20250210,000000,23.95,24.08,23.93,24.02,2366,0
+AMH_H.US,D,20250211,000000,24.195,24.2,24.01,24.0725,11665,0
+AMH_H.US,D,20250212,000000,24,24.3106,23.85,24.15,17192,0
+AMH_H.US,D,20250213,000000,24.05,24.15,24.0001,24.01,18329,0
+AMH_H.US,D,20250214,000000,24.1622,24.1622,24.005,24.0767,4823,0
+AMH_H.US,D,20250218,000000,24.03,24.075,23.84,24.075,2755,0
+AMH_H.US,D,20250219,000000,24.14,24.14,23.81,23.81,13515,0
+AMH_H.US,D,20250220,000000,23.77,23.81,23.65,23.81,8431,0
+AMH_H.US,D,20250221,000000,23.97,24.0325,23.81,23.83,5670,0
+AMH_H.US,D,20250224,000000,23.94,23.97,23.8947,23.92,5812,0
+AMH_H.US,D,20250225,000000,23.94,24.13,23.94,24.02,10586,0
+AMH_H.US,D,20250226,000000,24,24.49,24,24.16,7839,0
+AMH_H.US,D,20250227,000000,24.1,24.43,24.02,24.25,6811,0
+AMH_H.US,D,20250228,000000,24.2139,24.63,24.13,24.17,85319,0
+AMH_H.US,D,20250303,000000,24.1317,24.4711,24.1317,24.38,12038,0
+AMH_H.US,D,20250304,000000,24.4093,24.47,24.29,24.47,2886,0
+AMH_H.US,D,20250305,000000,24.35,24.56,24.285,24.32,7453,0
+AMH_H.US,D,20250306,000000,24.382,24.65,24.36,24.65,5489,0
+AMH_H.US,D,20250307,000000,24.7088,24.99,24.355,24.76,21109,0
+AMH_H.US,D,20250310,000000,24.7149,24.92,24.57,24.65,6452,0
+AMH_H.US,D,20250311,000000,24.3663,24.3901,24.3663,24.3901,639,0
+AMH_H.US,D,20250312,000000,24.47,24.98,24.47,24.61,3360,0
+AMH_H.US,D,20250313,000000,24.62,24.9554,24.49,24.6,18838,0
+AMH_H.US,D,20250314,000000,24.32,24.39,24.07,24.39,7067,0
+AMH_H.US,D,20250317,000000,24.36,24.379,24.0765,24.379,2090,0
+AMH_H.US,D,20250318,000000,24.15,24.225,24.11,24.1447,2191,0
+AMH_H.US,D,20250319,000000,24.1824,24.35,24.15,24.35,3746,0
+AMH_H.US,D,20250320,000000,24.3,24.3,24.24,24.2839,1770,0
+AMH_H.US,D,20250321,000000,24.3286,24.535,24.19,24.3798,2132,0
+AMH_H.US,D,20250324,000000,24.2552,24.38,24.14,24.2812,5817,0
+AMH_H.US,D,20250325,000000,24.08,24.24,23.8322,24.17,18644,0
+AMH_H.US,D,20250326,000000,23.83,24.12,23.81,24.12,4808,0
+AMH_H.US,D,20250327,000000,23.8645,24.06,23.82,24.04,3722,0
+AMH_H.US,D,20250328,000000,23.82,23.82,23.82,23.82,1218,0
+AMH_H.US,D,20250331,000000,24.095,24.387,23.62,23.62,3080,0
+AMH_H.US,D,20250401,000000,23.61,23.72,23.54,23.54,13681,0
+AMH_H.US,D,20250402,000000,23.48,23.53,23.43,23.46,8004,0
+AMH_H.US,D,20250403,000000,23.25,23.4,23.23,23.35,6189,0
+AMH_H.US,D,20250404,000000,23.35,23.91,23.2,23.64,34755,0
+AMH_H.US,D,20250407,000000,23.2744,23.62,22.7,23.16,35962,0
+AMH_H.US,D,20250408,000000,23.49,23.49,23.11,23.1889,12982,0
+AMH_H.US,D,20250409,000000,23.21,23.2264,23.01,23.2,3409,0
+AMH_H.US,D,20250410,000000,23.4,23.59,23.0012,23.2,7778,0
+AMH_H.US,D,20250411,000000,23.29,23.41,23.057,23.24,4253,0
+AMH_H.US,D,20250414,000000,23.44,23.44,23.2104,23.37,24060,0
+AMH_H.US,D,20250415,000000,23.425,23.79,23.425,23.79,5499,0
+AMH_H.US,D,20250416,000000,23.655,23.998,23.655,23.93,6794,0
+AMH_H.US,D,20250417,000000,23.82,23.9252,23.82,23.9,2246,0
+AMH_H.US,D,20250421,000000,23.82,23.82,23.55,23.65,2662,0
+AMH_H.US,D,20250422,000000,23.8,24.1,23.8,23.82,4031,0
+AMH_H.US,D,20250423,000000,24.47,24.49,23.93,24.13,7402,0
+AMH_H.US,D,20250424,000000,24.2,24.72,24.19,24.395,6979,0
+AMH_H.US,D,20250425,000000,24.23,24.55,24.23,24.43,5187,0
+AMH_H.US,D,20250428,000000,24.34,24.55,24.3293,24.41,2311,0
+AMH_H.US,D,20250429,000000,24.75,24.76,24.5,24.5,17546,0
+AMH_H.US,D,20250430,000000,24.42,24.9,24.42,24.8,87360,0
+AMH_H.US,D,20250501,000000,24.83,24.9,24.685,24.81,19441,0
+AMH_H.US,D,20250502,000000,24.7,24.86,24.67,24.69,5528,0
+AMH_H.US,D,20250505,000000,24.645,24.75,24.455,24.51,21446,0
+AMH_H.US,D,20250506,000000,24.4272,24.5607,24.26,24.41,10788,0
+AMH_H.US,D,20250507,000000,24.2933,24.55,24.2933,24.52,5922,0
+AMH_H.US,D,20250508,000000,24.87,24.9,24.22,24.52,13184,0
+AMH_H.US,D,20250509,000000,24.74,24.74,24.42,24.42,8802,0
+AMH_H.US,D,20250512,000000,24.85,24.85,24.43,24.62,2714,0
+AMH_H.US,D,20250513,000000,24.6992,24.6992,24.46,24.67,8857,0
+AMH_H.US,D,20250514,000000,24.69,24.81,24.68,24.8,8811,0
+AMH_H.US,D,20250515,000000,24.86,25.07,24.86,24.95,9804,0
+AMH_H.US,D,20250516,000000,24.7057,25.13,24.7057,25.02,5377,0
+AMH_H.US,D,20250519,000000,24.51,25,24.51,24.93,2525,0
+AMH_H.US,D,20250520,000000,24.77,25,24.76,24.93,27617,0
+AMH_H.US,D,20250521,000000,24.87,24.88,24.17,24.17,26565,0
+AMH_H.US,D,20250522,000000,24.25,24.61,23.85,24.46,7062,0
+AMH_H.US,D,20250523,000000,24.33,24.39,24.3,24.35,1327,0
+AMH_H.US,D,20250527,000000,24.24,24.395,24.24,24.38,4588,0
+AMH_H.US,D,20250528,000000,24.21,24.2975,24.0193,24.16,2062,0
+AMH_H.US,D,20250529,000000,24.225,24.3,24.13,24.21,3255,0
+AMH_H.US,D,20250530,000000,23.9535,24.2,23.7001,23.77,35569,0
+AMH_H.US,D,20250602,000000,24.02,24.1187,23.87,24.1095,6772,0
+AMH_H.US,D,20250603,000000,24.073,24.23,24.07,24.07,4154,0
+AMH_H.US,D,20250604,000000,24.171,24.2508,24.02,24.09,2525,0
+AMH_H.US,D,20250605,000000,24.0071,24.13,24.0071,24.08,1280,0
+AMH_H.US,D,20250606,000000,24.04,24.2341,24.04,24.06,5329,0
+AMH_H.US,D,20250609,000000,23.92,24.1886,23.92,24.11,3690,0
+AMH_H.US,D,20250610,000000,24.25,24.25,24.06,24.16,3277,0
+AMH_H.US,D,20250611,000000,24.05,24.05,23.9,23.93,4640,0
+AMH_H.US,D,20250612,000000,23.94,23.95,23.71,23.86,5116,0
+AMH_H.US,D,20250613,000000,23.38,23.56,23.2366,23.45,6882,0
+AMH_H.US,D,20250616,000000,23.5883,23.81,23.5883,23.78,10534,0
+AMH_H.US,D,20250617,000000,23.9677,23.98,23.86,23.906,3516,0
+AMH_H.US,D,20250618,000000,23.92,23.92,23.6,23.817,14789,0
+AMH_H.US,D,20250620,000000,23.9,23.9,23.7368,23.7799,3469,0
+AMH_H.US,D,20250623,000000,23.71,23.7999,23.4985,23.66,10079,0
+AMH_H.US,D,20250624,000000,23.9599,23.9599,23.638,23.85,3713,0
+AMH_H.US,D,20250625,000000,23.7678,23.7678,23.2587,23.34,17350,0
+AMH_H.US,D,20250626,000000,23.36,23.4904,23.17,23.48,20911,0
+AMH_H.US,D,20250627,000000,23.505,23.55,23.1501,23.34,15938,0
+AMH_H.US,D,20250630,000000,23.5365,23.69,23.32,23.51,76619,0
+AMH_H.US,D,20250701,000000,23.53,23.66,23.53,23.63,4277,0
+AMH_H.US,D,20250702,000000,23.5532,23.8,23.5532,23.8,3665,0
+AMH_H.US,D,20250703,000000,23.69,23.8641,23.69,23.8641,2711,0
+AMH_H.US,D,20250707,000000,23.67,23.8,23.67,23.7558,3902,0
+AMH_H.US,D,20250708,000000,23.77,23.89,23.63,23.705,2703,0
+AMH_H.US,D,20250709,000000,23.5647,23.7,23.525,23.5931,7856,0
+AMH_H.US,D,20250710,000000,23.63,23.87,23.63,23.87,1416,0
+AMH_H.US,D,20250711,000000,23.7676,23.87,23.7676,23.78,4687,0
+AMH_H.US,D,20250714,000000,23.79,23.87,23.78,23.805,2868,0
+AMH_H.US,D,20250715,000000,23.82,23.82,23.62,23.62,3887,0
+AMH_H.US,D,20250716,000000,23.7,23.809,23.62,23.65,3484,0
+AMH_H.US,D,20250717,000000,23.645,23.8015,23.645,23.73,2450,0
+AMH_H.US,D,20250718,000000,23.66,23.8359,23.65,23.78,1235,0
+AMH_H.US,D,20250721,000000,23.8563,23.93,23.8437,23.8437,1074,0
+AMH_H.US,D,20250722,000000,23.875,23.875,23.565,23.636,8996,0
+AMH_H.US,D,20250723,000000,23.5625,23.7851,23.5625,23.64,2293,0
+AMH_H.US,D,20250725,000000,23.7096,23.84,23.6501,23.7,3062,0
+AMH_H.US,D,20250728,000000,23.69,23.8699,23.61,23.615,3095,0
+AMH_H.US,D,20250729,000000,23.7,23.71,23.65,23.65,3990,0
+AMH_H.US,D,20250730,000000,23.65,23.65,23.6,23.6,3923,0
+AMH_H.US,D,20250731,000000,23.6136,23.71,23.61,23.64,8699,0
+AMH_H.US,D,20250801,000000,23.98,23.98,23.6231,23.69,1406,0
+AMH_H.US,D,20250804,000000,23.9,23.9,23.75,23.83,1231,0
+AMH_H.US,D,20250805,000000,23.855,23.8694,23.73,23.81,1773,0
+AMH_H.US,D,20250806,000000,23.8644,23.9,23.73,23.82,20383,0
+AMH_H.US,D,20250807,000000,23.8,23.865,23.74,23.76,4118,0
+AMH_H.US,D,20250808,000000,23.82,23.82,23.82,23.82,693,0
+AMH_H.US,D,20250811,000000,23.82,23.82,23.7771,23.7771,782,0
+AMH_H.US,D,20250812,000000,23.77,23.95,23.77,23.84,4384,0
+AMH_H.US,D,20250813,000000,23.85,23.88,23.8,23.88,4146,0
+AMH_H.US,D,20250814,000000,23.8202,23.8317,23.8004,23.8317,2321,0
+AMH_H.US,D,20250815,000000,23.865,23.96,23.815,23.96,3552,0
+AMH_H.US,D,20250818,000000,23.9774,24.43,23.9774,24.3635,6772,0
+AMH_H.US,D,20250819,000000,24.36,24.53,24.3,24.47,13007,0
+AMH_H.US,D,20250820,000000,24.2165,24.6527,24.2165,24.61,4832,0
+AMH_H.US,D,20250821,000000,24.5,24.7281,24.5,24.67,10098,0
+AMH_H.US,D,20250822,000000,24.76,24.99,24.65,24.8,10311,0
+AMH_H.US,D,20250825,000000,24.575,24.9,24.575,24.9,2854,0
+AMH_H.US,D,20250826,000000,24.8764,24.904,24.48,24.59,6153,0
+AMH_H.US,D,20250827,000000,24.5,24.78,24.5,24.78,4602,0
+AMH_H.US,D,20250828,000000,24.565,24.94,24.18,24.75,27793,0
+AMH_H.US,D,20250829,000000,24.06,24.6872,24.06,24.38,27947,0
+AMH_H.US,D,20250902,000000,24.11,24.4669,24.11,24.295,1761,0
+AMH_H.US,D,20250903,000000,24.404,24.67,24.26,24.4,10111,0
+AMH_H.US,D,20250904,000000,24.2901,24.59,24.26,24.51,14958,0
+AMH_H.US,D,20250905,000000,24.415,24.99,24.415,24.83,12622,0
+AMH_H.US,D,20250908,000000,24.618,24.95,24.618,24.8,6967,0
+AMH_H.US,D,20250909,000000,24.59,24.73,24.35,24.72,2738,0
+AMH_H.US,D,20250910,000000,24.6,24.6015,24.6,24.601,1293,0
+AMH_H.US,D,20250911,000000,24.6616,24.75,24.62,24.6798,2203,0
+AMH_H.US,D,20250912,000000,24.61,24.75,24.61,24.65,2777,0
+AMH_H.US,D,20250915,000000,24.1,24.44,24.1,24.3799,13027,0
+AMH_H.US,D,20250916,000000,23.86,24.65,23.85,24.63,7357,0
+AMH_H.US,D,20250917,000000,24.7,24.75,24.625,24.74,5468,0
+AMH_H.US,D,20250918,000000,24.75,24.8,24.345,24.71,12953,0
+AMH_H.US,D,20250919,000000,24.71,24.845,24.602,24.845,7321,0
+AMH_H.US,D,20250922,000000,24.5901,24.7475,24.4933,24.55,4876,0
+AMH_H.US,D,20250923,000000,24.59,24.6,24.4315,24.4658,7573,0
+AMH_H.US,D,20250924,000000,24.35,24.45,24.3011,24.33,3683,0
+AMH_H.US,D,20250925,000000,24.32,24.35,24.1698,24.35,2389,0
+AMH_H.US,D,20250926,000000,24.61,24.61,24.34,24.34,1009,0
+AMH_H.US,D,20250929,000000,24.09,24.62,24.09,24.2751,3329,0
+AMH_H.US,D,20250930,000000,24.3556,24.3556,24,24.1,7391,0
+AMH_H.US,D,20251001,000000,24.2,24.2499,24.1,24.2,9655,0
+AMH_H.US,D,20251002,000000,24.12,24.2,24.08,24.08,5176,0
+AMH_H.US,D,20251003,000000,24.15,24.19,24.06,24.13,10192,0
+AMH_H.US,D,20251006,000000,24.2216,24.2216,24.08,24.19,5544,0
+AMH_H.US,D,20251007,000000,24.13,24.2,24.12,24.2,11165,0
+AMH_H.US,D,20251008,000000,24.2275,24.2275,24.1085,24.15,5993,0
+AMH_H.US,D,20251009,000000,24.3585,24.3585,24.11,24.18,3747,0
+AMH_H.US,D,20251010,000000,24.25,24.25,24.06,24.06,3020,0
+AMH_H.US,D,20251013,000000,24.14,24.4,24.0045,24.01,9378,0
+AMH_H.US,D,20251014,000000,24.09,24.09,23.873,24,18668,0
+AMH_H.US,D,20251015,000000,24.06,24.44,23.81,24.1302,23795,0
+AMH_H.US,D,20251016,000000,24.05,24.46,24.05,24.2,31288,0
+AMH_H.US,D,20251017,000000,24.2,24.435,24.0908,24.15,79520,0
+AMH_H.US,D,20251020,000000,24.3,24.56,24.3,24.45,2534,0
+AMH_H.US,D,20251021,000000,24.5,24.57,24.45,24.45,3736,0
+AMH_H.US,D,20251022,000000,24.64,24.64,24.3098,24.3098,3715,0
+AMH_H.US,D,20251023,000000,24.21,24.5699,24.18,24.374,1957,0
+AMH_H.US,D,20251024,000000,24.345,24.4437,24.345,24.435,4863,0
+AMH_H.US,D,20251027,000000,24.31,24.4699,24.22,24.4,4540,0
+AMH_H.US,D,20251028,000000,24.4,24.6818,24.345,24.64,6667,0
+AMH_H.US,D,20251029,000000,24.7811,24.7811,24.51,24.6642,3220,0
+AMH_H.US,D,20251030,000000,24.69,24.69,24.595,24.6824,2266,0
+AMH_H.US,D,20251031,000000,24.7,24.97,24.68,24.84,26502,0
+AMH_H.US,D,20251103,000000,24.76,24.7673,24.68,24.68,4085,0
+AMH_H.US,D,20251104,000000,24.62,24.6451,24.275,24.32,12727,0
+AMH_H.US,D,20251105,000000,24.5,24.5,24.35,24.35,4005,0
+AMH_H.US,D,20251106,000000,24.701,24.701,24.27,24.27,4734,0
+AMH_H.US,D,20251107,000000,24.34,24.35,24.2264,24.24,3015,0
+AMH_H.US,D,20251110,000000,24.26,24.36,24.26,24.36,2158,0
+AMH_H.US,D,20251111,000000,24.35,24.42,24.34,24.34,663,0
+AMH_H.US,D,20251112,000000,24.45,24.45,24.2401,24.31,3623,0
+AMH_H.US,D,20251113,000000,24.28,24.385,24.23,24.25,16344,0
+AMH_H.US,D,20251114,000000,24.49,24.65,24.04,24.1795,19377,0
+AMH_H.US,D,20251117,000000,24.16,24.43,24.01,24.01,9312,0
+AMH_H.US,D,20251118,000000,24.0099,24.14,23.875,24.0322,8921,0
+AMH_H.US,D,20251119,000000,24.01,24.1301,23.893,23.9965,6502,0
+AMH_H.US,D,20251120,000000,24.2685,24.2685,23.86,23.86,7689,0
+AMH_H.US,D,20251121,000000,23.86,24.07,23.86,24.07,1826,0
+AMH_H.US,D,20251124,000000,23.9909,24.071,23.98,24.025,3761,0
+AMH_H.US,D,20251125,000000,23.82,24.135,23.82,24.02,3506,0
+AMH_H.US,D,20251126,000000,24.152,24.4,24.14,24.34,7085,0
+AMH_H.US,D,20251128,000000,24.35,24.39,24.02,24.05,26052,0
+AMH_H.US,D,20251201,000000,24.17,24.47,24.01,24.08,7127,0
+AMH_H.US,D,20251202,000000,24.05,24.06,23.85,23.93,5144,0
+AMH_H.US,D,20251203,000000,24,24.17,23.9563,24.03,5046,0
+AMH_H.US,D,20251204,000000,24.07,24.3399,24,24,7906,0
+AMH_H.US,D,20251205,000000,24.1401,24.15,23.8,23.9901,7857,0
+AMH_H.US,D,20251208,000000,24.1,24.27,23.91,23.9746,11402,0
+AMH_H.US,D,20251209,000000,24,24.32,24,24.2,14227,0
+AMH_H.US,D,20251210,000000,24.2,24.35,23.93,24.16,17744,0
+AMH_H.US,D,20251211,000000,24.06,24.43,24.06,24.3096,8022,0
+AMH_H.US,D,20251212,000000,24.335,24.36,24.18,24.36,4121,0
+AMH_H.US,D,20251215,000000,24.0592,24.36,24.0592,24.15,9745,0
+AMH_H.US,D,20251216,000000,24.4,24.4,24.07,24.25,2086,0
+AMH_H.US,D,20251217,000000,24.2764,24.2764,24.06,24.1,3733,0
+AMH_H.US,D,20251218,000000,24.0984,24.29,23.82,23.9001,2498,0
+AMH_H.US,D,20251219,000000,24.115,24.115,23.95,23.9501,3929,0
+AMH_H.US,D,20251222,000000,24.02,24.28,23.92,24.09,4515,0
+AMH_H.US,D,20251223,000000,24.0445,24.0445,23.91,24.04,6043,0
+AMH_H.US,D,20251224,000000,24.18,24.18,24.025,24.04,853,0
+AMH_H.US,D,20251226,000000,24.05,24.1055,24.05,24.1055,798,0
+AMH_H.US,D,20251229,000000,24.02,24.02,23.95,23.95,874,0
+AMH_H.US,D,20251230,000000,23.95,24.3,23.95,24.3,2114,0
+AMH_H.US,D,20251231,000000,24.1681,24.31,24.15,24.31,2470,0
+AMH_H.US,D,20260102,000000,24.563,24.563,24.188,24.44,1131,0
+AMH_H.US,D,20260105,000000,24.01,24.265,23.9465,24.265,9848,0
+AMH_H.US,D,20260106,000000,24.175,24.2086,23.97,23.98,14604,0
+AMH_H.US,D,20260107,000000,24,24.2099,23.4,23.75,60186,0
+AMH_H.US,D,20260108,000000,23.69,23.9626,23.65,23.83,4681,0
+AMH_H.US,D,20260109,000000,23.75,23.82,23.68,23.8,11008,0
+AMH_H.US,D,20260112,000000,23.95,24.0915,23.45,23.69,15684,0
+AMH_H.US,D,20260113,000000,23.78,23.96,23.7,23.955,3891,0
+AMH_H.US,D,20260114,000000,23.65,23.95,23.65,23.8,6381,0
+AMH_H.US,D,20260115,000000,24.025,24.025,23.8,23.88,3387,0
+AMH_H.US,D,20260116,000000,24.025,24.025,23.8,23.86,1833,0
+AMH_H.US,D,20260120,000000,23.85,23.93,23.8,23.93,10263,0
+AMH_H.US,D,20260121,000000,24.065,24.075,23.96,23.9663,3379,0
+AMH_H.US,D,20260122,000000,24.0184,24.19,23.88,24.19,12171,0
+AMH_H.US,D,20260123,000000,24.02,24.15,23.86,24.045,2804,0
+AMH_H.US,D,20260126,000000,24.09,24.1,23.93,24.05,7641,0
+AMH_H.US,D,20260127,000000,23.9456,24.07,23.8,23.8,6130,0
+AMH_H.US,D,20260128,000000,23.8,23.82,23.8,23.82,1574,0
+AMH_H.US,D,20260129,000000,24.045,24.1365,23.8001,23.8801,6113,0
+AMH_H.US,D,20260130,000000,23.82,23.9879,23.82,23.9879,1267,0
+AMH_H.US,D,20260202,000000,23.8,24.05,23.8,24.045,1753,0
+AMH_H.US,D,20260203,000000,24.02,24.02,24,24,1811,0
+AMH_H.US,D,20260204,000000,23.81,23.81,23.81,23.81,649,0
+AMH_H.US,D,20260205,000000,23.86,23.98,23.86,23.98,1516,0
+AMH_H.US,D,20260206,000000,23.81,23.99,23.81,23.95,2358,0
+AMH_H.US,D,20260209,000000,23.85,23.9,23.85,23.9,1212,0
+AMH_H.US,D,20260210,000000,23.95,23.95,23.69,23.78,26989,0
+AMH_H.US,D,20260211,000000,23.7,23.8682,23.7,23.83,5373,0
+AMH_H.US,D,20260212,000000,24.2899,24.2899,23.76,23.885,5623,0
+AMH_H.US,D,20260213,000000,24.07,24.07,23.8801,23.9624,2127,0
+AMH_H.US,D,20260217,000000,23.9,24.04,23.83,23.83,3026,0
+AMH_H.US,D,20260218,000000,23.92,24,23.9,23.9109,4049,0
diff --git a/daily/us/nyse stocks/1/amp.us.txt b/daily/us/nyse stocks/1/amp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c3d4bed24bc490f0dda0f1d40102d357b83e920
--- /dev/null
+++ b/daily/us/nyse stocks/1/amp.us.txt	
@@ -0,0 +1,5138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMP.US,D,20050915,000000,28.8895,28.954,28.1143,28.1233,2013182.487039,0
+AMP.US,D,20050916,000000,28.1143,28.1143,27.8139,27.8139,82117.312410759,0
+AMP.US,D,20050919,000000,27.8139,27.8873,27.697,27.8873,1529563.3055402,0
+AMP.US,D,20050920,000000,27.8139,28.1143,27.8139,27.8873,861839.38129413,0
+AMP.US,D,20050921,000000,27.8139,27.8139,27.358,27.6613,558368.67274344,0
+AMP.US,D,20050922,000000,27.6613,28.269,27.6613,28.269,1138064.0808502,0
+AMP.US,D,20050923,000000,28.269,28.954,28.269,28.6338,1644845.9005768,0
+AMP.US,D,20050926,000000,28.6824,28.9887,28.6824,28.6824,1080946.3182696,0
+AMP.US,D,20050927,000000,28.6824,28.8003,28.2234,28.3066,1992396.4351566,0
+AMP.US,D,20050928,000000,28.2978,28.4197,27.9607,28.1143,1152403.2892122,0
+AMP.US,D,20050929,000000,28.0489,28.0489,27.5443,27.8139,3499457.8257527,0
+AMP.US,D,20050930,000000,27.8139,27.8139,27.0546,27.2073,5283399.5954992,0
+AMP.US,D,20051003,000000,26.8246,27.2756,25.9642,26.3706,13169807.840248,0
+AMP.US,D,20051004,000000,25.8363,26.0663,25.2652,25.7609,10580881.171212,0
+AMP.US,D,20051005,000000,25.8363,25.9146,25.3208,25.5686,8296469.2543888,0
+AMP.US,D,20051006,000000,25.3812,25.5686,25.2374,25.3584,9938551.2132905,0
+AMP.US,D,20051007,000000,25.287,25.5309,25.174,25.5309,9284507.7915985,0
+AMP.US,D,20051010,000000,25.5309,25.5309,25.0799,25.0987,4475389.4914351,0
+AMP.US,D,20051011,000000,25.1067,25.3753,25.0611,25.0799,4836753.6819634,0
+AMP.US,D,20051012,000000,25.0006,25.3039,24.8638,24.8984,5441051.1971924,0
+AMP.US,D,20051013,000000,24.718,24.8518,24.6813,24.7339,4190216.2785213,0
+AMP.US,D,20051014,000000,24.7111,24.8856,24.603,24.613,3273504.5850731,0
+AMP.US,D,20051017,000000,24.5762,24.8984,24.3175,24.6813,2514050.0768236,0
+AMP.US,D,20051018,000000,24.5456,24.7339,24.4325,24.6437,2287041.6963659,0
+AMP.US,D,20051019,000000,24.5287,25.1968,24.4761,25.1968,2348234.7598104,0
+AMP.US,D,20051020,000000,25.1968,25.8808,25.1513,25.517,3671061.2804781,0
+AMP.US,D,20051021,000000,25.6687,26.2169,25.5547,25.8363,3792395.2938028,0
+AMP.US,D,20051024,000000,26.7859,27.7198,26.5441,27.5751,5307875.6103917,0
+AMP.US,D,20051025,000000,26.8523,28.4712,26.8097,28.2531,3836611.2994399,0
+AMP.US,D,20051026,000000,28.0004,28.6626,27.8873,28.1143,2905686.4898595,0
+AMP.US,D,20051027,000000,28.0777,28.1143,27.2073,27.5671,2675390.6327889,0
+AMP.US,D,20051028,000000,27.7347,28.269,27.5175,28.1897,1882114.1535812,0
+AMP.US,D,20051031,000000,28.275,28.5733,28.0866,28.2809,1604970.493855,0
+AMP.US,D,20051101,000000,28.041,28.0866,27.7049,27.7823,2072939.1078028,0
+AMP.US,D,20051102,000000,27.5225,28.041,27.4917,27.9607,1976734.7714895,0
+AMP.US,D,20051103,000000,27.9032,28.5862,27.9032,28.4365,2484441.6038132,0
+AMP.US,D,20051104,000000,28.3652,28.4365,28.1312,28.2462,2279144.287835,0
+AMP.US,D,20051107,000000,28.1897,28.2462,27.9786,28.1312,2182814.8680298,0
+AMP.US,D,20051108,000000,27.8507,28.269,27.8507,28.0866,2788826.2288448,0
+AMP.US,D,20051109,000000,28.0866,29.0124,28.041,28.7865,2900292.7686417,0
+AMP.US,D,20051110,000000,28.6824,29.8631,28.6824,29.5755,3307322.5210799,0
+AMP.US,D,20051111,000000,29.2593,29.6043,29.2335,29.5677,1618389.7333091,0
+AMP.US,D,20051114,000000,29.4814,29.9384,29.2663,29.8957,1526538.1007652,0
+AMP.US,D,20051115,000000,29.636,29.9384,29.2335,29.7947,2359552.7983487,0
+AMP.US,D,20051116,000000,29.9037,30.3944,29.7044,30.2635,3380489.3026574,0
+AMP.US,D,20051117,000000,30.4717,31.2906,30.2289,30.3944,3458528.2879905,0
+AMP.US,D,20051118,000000,30.7374,31.0556,30.1218,30.3359,2047666.1900187,0
+AMP.US,D,20051121,000000,30.5243,31.9161,30.5243,31.5969,3825427.4230341,0
+AMP.US,D,20051122,000000,31.4621,32.2135,31.3748,32.0311,3117162.3250932,0
+AMP.US,D,20051123,000000,32.0678,33.2525,32.0678,33.0324,2828171.0394641,0
+AMP.US,D,20051125,000000,33.5112,33.6261,32.6359,33.0165,616277.28578873,0
+AMP.US,D,20051128,000000,32.9779,33.5865,32.7498,33.3615,3128611.4995505,0
+AMP.US,D,20051129,000000,33.2465,33.426,31.7099,32.3315,3898197.7706412,0
+AMP.US,D,20051130,000000,32.5991,32.8648,31.3818,31.9557,3633555.3989369,0
+AMP.US,D,20051201,000000,31.8775,33.3466,31.8299,32.9095,2412190.7561924,0
+AMP.US,D,20051202,000000,32.8648,33.2395,32.3712,32.8529,1392177.2470053,0
+AMP.US,D,20051205,000000,32.844,33.2078,32.6051,33.073,1372438.2649984,0
+AMP.US,D,20051206,000000,33.2078,33.3129,33.0413,33.1384,1519828.985407,0
+AMP.US,D,20051207,000000,33.1216,34.0287,32.844,32.9481,2716054.8724998,0
+AMP.US,D,20051208,000000,33.1692,33.4716,32.9095,33.1692,1615764.9974555,0
+AMP.US,D,20051209,000000,33.1612,33.4498,32.9481,33.2525,678255.14727104,0
+AMP.US,D,20051212,000000,33.2465,33.2525,32.5853,32.7716,1980419.6908104,0
+AMP.US,D,20051213,000000,32.5991,32.9571,32.3037,32.5486,1738802.768988,0
+AMP.US,D,20051214,000000,32.5486,32.6983,31.5493,31.5563,2239275.942278,0
+AMP.US,D,20051215,000000,31.4819,31.8378,31.2241,31.2975,1606285.8879953,0
+AMP.US,D,20051216,000000,31.4908,32.2264,31.467,32.1124,1718142.8093353,0
+AMP.US,D,20051219,000000,32.152,32.394,31.2469,31.3898,889866.15337506,0
+AMP.US,D,20051220,000000,31.3451,32.2185,31.1568,31.5889,1475210.4933726,0
+AMP.US,D,20051221,000000,31.5889,32.3712,31.135,31.5721,1728278.6071279,0
+AMP.US,D,20051222,000000,31.5889,32.2135,31.3065,31.8606,1063710.0148379,0
+AMP.US,D,20051223,000000,29.9543,32.3404,29.9543,31.8606,758009.99566605,0
+AMP.US,D,20051227,000000,31.8378,31.9756,31.0061,31.0784,1239521.923822,0
+AMP.US,D,20051228,000000,31.0784,31.4066,31.0061,31.1925,1136085.9459506,0
+AMP.US,D,20051229,000000,31.2153,31.2857,30.8385,31.0348,945270.07036949,0
+AMP.US,D,20051230,000000,30.779,31.2153,30.7454,31.1568,673392.02215578,0
+AMP.US,D,20060103,000000,31.3818,32.0678,31.0784,31.9905,1778675.1494963,0
+AMP.US,D,20060104,000000,32.6755,33.7322,32.5853,32.9947,4595536.2203247,0
+AMP.US,D,20060105,000000,33.0849,33.8166,32.8044,33.3823,2338764.7289907,0
+AMP.US,D,20060106,000000,33.3902,33.5865,32.9629,33.1306,2980956.4898284,0
+AMP.US,D,20060109,000000,33.1306,34.2715,33.1306,34.2636,1724988.1043015,0
+AMP.US,D,20060110,000000,34.0435,34.097,33.7808,33.9365,1650499.8761568,0
+AMP.US,D,20060111,000000,33.991,34.0287,33.4061,33.5865,1204779.9839559,0
+AMP.US,D,20060112,000000,33.5945,33.876,33.3962,33.5568,1528508.1657621,0
+AMP.US,D,20060113,000000,33.5112,33.6261,33.2168,33.3466,1193855.3531743,0
+AMP.US,D,20060117,000000,33.1692,33.3615,32.6517,33.079,900656.62202428,0
+AMP.US,D,20060118,000000,32.9045,33.3615,32.1214,32.16,1285185.4682562,0
+AMP.US,D,20060119,000000,32.2591,32.6051,31.9389,32.3712,1248996.9983309,0
+AMP.US,D,20060120,000000,32.2958,32.3315,31.8249,32.0678,1610235.0966296,0
+AMP.US,D,20060123,000000,32.2512,33.3615,32.2333,33.0591,2071615.6437598,0
+AMP.US,D,20060124,000000,31.9905,33.2078,31.6782,33.0413,2751056.0579901,0
+AMP.US,D,20060125,000000,33.0492,33.0492,32.6279,32.8361,1393093.1809618,0
+AMP.US,D,20060126,000000,33.3962,33.6619,32.6814,32.9045,1711566.8473718,0
+AMP.US,D,20060127,000000,32.5853,33.1989,31.7347,32.2185,3033332.1758342,0
+AMP.US,D,20060130,000000,32.2185,32.2591,31.5325,31.5721,2549450.7224976,0
+AMP.US,D,20060131,000000,31.4621,31.4988,30.779,30.9179,3223365.2708534,0
+AMP.US,D,20060201,000000,30.9595,32.7638,30.6234,31.3451,1861981.7638177,0
+AMP.US,D,20060202,000000,31.3818,32.4406,31.3818,32.3037,2014637.0870009,0
+AMP.US,D,20060203,000000,32.0311,32.7161,31.5889,32.3712,2838174.6925999,0
+AMP.US,D,20060206,000000,32.3712,33.0165,32.2135,32.9243,1511407.0332006,0
+AMP.US,D,20060207,000000,32.8123,33.2821,32.732,33.0928,1017913.3170092,0
+AMP.US,D,20060208,000000,32.9779,33.3962,32.9779,33.2891,1215306.1632916,0
+AMP.US,D,20060209,000000,33.3962,33.6193,33.2307,33.3754,677334.16962528,0
+AMP.US,D,20060210,000000,33.2078,33.3902,32.8876,33.1048,868149.03646855,0
+AMP.US,D,20060213,000000,33.1136,33.1216,32.5694,32.5853,937110.39000084,0
+AMP.US,D,20060214,000000,32.5397,33.5201,32.3176,33.3902,1658398.2934255,0
+AMP.US,D,20060215,000000,33.1306,33.1384,32.4921,32.8797,1411257.5232042,0
+AMP.US,D,20060216,000000,32.8965,33.0413,32.499,33.0026,948168.17417703,0
+AMP.US,D,20060217,000000,32.9848,33.6331,32.9848,33.4498,998168.28257523,0
+AMP.US,D,20060221,000000,32.7806,33.7015,32.7806,33.3754,573768.06457282,0
+AMP.US,D,20060222,000000,33.4954,34.6889,33.4954,34.5452,1955417.1147667,0
+AMP.US,D,20060223,000000,33.876,35.9043,33.876,35.2738,1532856.8345802,0
+AMP.US,D,20060224,000000,34.6135,35.3203,34.6135,35.1508,1143589.9467248,0
+AMP.US,D,20060227,000000,35.1082,35.6833,34.8564,35.5622,1234918.0443311,0
+AMP.US,D,20060228,000000,34.8941,35.8378,34.4668,34.559,1402705.4438167,0
+AMP.US,D,20060301,000000,34.6453,35.1003,34.5957,34.8674,691938.6760386,0
+AMP.US,D,20060302,000000,34.7801,34.8039,33.8166,33.87,1515743.5971646,0
+AMP.US,D,20060303,000000,33.6777,34.0366,33.185,33.4348,1752225.0346556,0
+AMP.US,D,20060306,000000,33.3615,33.3902,32.4088,32.499,1205569.8256828,0
+AMP.US,D,20060307,000000,32.4673,33.2584,32.4336,33.1692,2131362.1771454,0
+AMP.US,D,20060308,000000,33.1692,33.3962,32.8202,32.9333,1428230.5460603,0
+AMP.US,D,20060309,000000,33.0105,33.3288,32.7161,32.9243,1141217.3953307,0
+AMP.US,D,20060310,000000,32.8648,32.9571,32.5694,32.9045,1199518.4073948,0
+AMP.US,D,20060313,000000,32.9411,33.3545,32.9243,33.2821,993041.87688436,0
+AMP.US,D,20060314,000000,33.2465,34.2933,33.2465,34.219,1696561.8720369,0
+AMP.US,D,20060315,000000,34.0743,34.6135,34.0138,34.4906,883547.4195601,0
+AMP.US,D,20060316,000000,34.6523,35.0547,34.6215,34.9913,1110953.2427258,0
+AMP.US,D,20060317,000000,35.1905,35.4047,34.788,34.8762,1678797.998716,0
+AMP.US,D,20060320,000000,34.9972,35.0725,34.3617,34.4589,1292159.8816657,0
+AMP.US,D,20060321,000000,34.4242,34.5858,33.3466,33.3754,1353484.0810292,0
+AMP.US,D,20060322,000000,33.3377,33.6936,33.3377,33.6261,1680904.243321,0
+AMP.US,D,20060323,000000,33.6261,33.8413,33.2743,33.4716,949212.21783899,0
+AMP.US,D,20060324,000000,33.6261,33.761,33.3466,33.6261,1254391.7282866,0
+AMP.US,D,20060327,000000,33.754,33.9047,33.5865,33.7808,1101605.2691844,0
+AMP.US,D,20060328,000000,33.7888,33.7888,32.7498,32.7716,6027065.3391141,0
+AMP.US,D,20060329,000000,32.8292,32.9629,32.5238,32.6051,1752756.639496,0
+AMP.US,D,20060330,000000,32.6051,34.1784,32.6051,34.0435,3810422.4476992,0
+AMP.US,D,20060331,000000,34.1952,34.6215,34.0069,34.2428,2110042.5029469,0
+AMP.US,D,20060403,000000,34.5729,34.7256,33.8988,33.9365,1330063.2059149,0
+AMP.US,D,20060404,000000,33.8899,34.2259,33.8166,34.1952,903290.43651835,0
+AMP.US,D,20060405,000000,34.2715,34.5858,34.1169,34.2715,941845.40541071,0
+AMP.US,D,20060406,000000,34.2715,34.3063,33.8244,34.1436,1529694.4414592,0
+AMP.US,D,20060407,000000,34.1714,34.452,33.5201,33.5865,1250051.1293713,0
+AMP.US,D,20060410,000000,33.6261,34.6601,33.5865,34.4826,1673665.5405981,0
+AMP.US,D,20060411,000000,34.5511,34.7563,34.3479,34.4242,1451395.2017638,0
+AMP.US,D,20060412,000000,34.4748,34.8762,34.3697,34.6135,1242943.5625673,0
+AMP.US,D,20060413,000000,34.6215,34.8762,34.4986,34.559,735767.32634613,0
+AMP.US,D,20060417,000000,34.6523,34.9496,34.2933,34.446,685493.84999393,0
+AMP.US,D,20060418,000000,34.4668,35.6317,34.3548,35.5622,1296375.3970891,0
+AMP.US,D,20060419,000000,35.6981,36.8024,35.6555,36.2106,1859879.5541639,0
+AMP.US,D,20060420,000000,36.1462,36.2671,35.8508,35.9043,1398095.5118987,0
+AMP.US,D,20060421,000000,35.9598,36.1323,35.6168,35.8062,937769.09580882,0
+AMP.US,D,20060424,000000,35.6019,36.0579,35.5851,35.6495,996987.05056736,0
+AMP.US,D,20060425,000000,35.6683,36.282,35.5256,35.8785,953692.02257593,0
+AMP.US,D,20060426,000000,36.282,37.3863,35.9727,37.0473,1662875.071949,0
+AMP.US,D,20060427,000000,36.9749,38.0555,36.4684,37.993,1134506.2624969,0
+AMP.US,D,20060428,000000,37.9574,37.9574,37.2356,37.2634,1317953.308174,0
+AMP.US,D,20060501,000000,37.2713,37.6629,36.9362,37.0413,1507458.833304,0
+AMP.US,D,20060502,000000,36.846,36.9749,36.2899,36.5486,1014226.3802125,0
+AMP.US,D,20060503,000000,36.5298,36.855,36.4753,36.5694,697994.12927794,0
+AMP.US,D,20060504,000000,36.7409,37.0949,36.5486,36.7023,792487.64621868,0
+AMP.US,D,20060505,000000,36.6943,37.0681,36.5566,36.8916,1322296.9333029,0
+AMP.US,D,20060508,000000,36.8916,37.3615,36.8916,37.3338,1113192.6407254,0
+AMP.US,D,20060509,000000,37.1821,37.8938,36.6795,37.6768,995013.95935694,0
+AMP.US,D,20060510,000000,37.6064,37.8156,37.1355,37.3783,760371.45094396,0
+AMP.US,D,20060511,000000,37.2515,37.3783,36.6032,36.7409,909082.60918206,0
+AMP.US,D,20060512,000000,36.7023,36.8024,36.0311,36.0946,1306637.2871115,0
+AMP.US,D,20060515,000000,35.8646,36.3979,35.6019,36.3979,984486.77128334,0
+AMP.US,D,20060516,000000,36.392,36.392,35.4116,35.9806,1415597.1133817,0
+AMP.US,D,20060517,000000,35.6019,35.6317,34.4589,34.5234,1367174.6709616,0
+AMP.US,D,20060518,000000,34.7256,34.9328,34.1169,34.1556,1692351.4003026,0
+AMP.US,D,20060519,000000,34.1952,34.5154,33.6479,34.0802,3134797.0799709,0
+AMP.US,D,20060522,000000,34.0882,34.3479,33.2971,33.4061,2032928.5302108,0
+AMP.US,D,20060523,000000,33.3962,34.0287,33.3199,33.5717,1493246.7259096,0
+AMP.US,D,20060524,000000,33.5489,33.9603,33.0165,33.412,1733540.183689,0
+AMP.US,D,20060525,000000,33.5865,33.9979,33.1474,33.754,1409675.8222748,0
+AMP.US,D,20060526,000000,33.754,34.1784,33.5865,33.7986,967247.44163811,0
+AMP.US,D,20060530,000000,33.4348,34.1784,33.2653,33.8413,1031863.1525658,0
+AMP.US,D,20060531,000000,34.0287,34.7801,33.8899,34.7801,1790921.2268452,0
+AMP.US,D,20060601,000000,34.9258,35.478,34.8346,35.4413,1025542.4012752,0
+AMP.US,D,20060602,000000,35.3719,35.7457,35.2074,35.3203,943953.66749137,0
+AMP.US,D,20060605,000000,35.3125,35.7139,34.2259,34.3617,1129902.3830059,0
+AMP.US,D,20060606,000000,34.3548,34.5392,33.9603,34.3548,736688.30399189,0
+AMP.US,D,20060607,000000,34.3548,35.0399,34.3063,34.4589,699837.0933073,0
+AMP.US,D,20060608,000000,34.4589,34.7256,33.0591,34.3221,1490607.8677263,0
+AMP.US,D,20060609,000000,34.2349,34.3063,33.3377,33.876,1110424.6640989,0
+AMP.US,D,20060612,000000,33.87,33.9365,33.1384,33.1474,819456.25230793,0
+AMP.US,D,20060613,000000,32.9947,33.1474,31.2063,31.4304,2615513.9722224,0
+AMP.US,D,20060614,000000,31.359,31.8606,30.7632,31.6742,2178075.8176685,0
+AMP.US,D,20060615,000000,31.8031,32.2423,31.3065,31.8775,4053354.7636619,0
+AMP.US,D,20060616,000000,31.5721,31.9607,31.5404,31.9161,4409851.7941237,0
+AMP.US,D,20060619,000000,32.0678,33.0591,31.7714,32.0678,2653018.8450258,0
+AMP.US,D,20060620,000000,32.0073,32.2185,31.8031,32.0153,1843428.04877,0
+AMP.US,D,20060621,000000,31.9905,32.4088,31.9231,32.1659,1966731.1183536,0
+AMP.US,D,20060622,000000,32.0956,32.1451,31.8299,31.9161,1266237.336714,0
+AMP.US,D,20060623,000000,31.8547,32.2591,31.6663,31.8695,1340456.2318561,0
+AMP.US,D,20060626,000000,31.9161,32.4168,31.8775,32.4168,1146879.4408133,0
+AMP.US,D,20060627,000000,32.2809,32.2958,31.809,31.809,963297.22426592,0
+AMP.US,D,20060628,000000,31.9161,32.1957,31.7624,32.1044,590610.96024786,0
+AMP.US,D,20060629,000000,32.9045,33.7253,32.7161,33.6113,1775125.4010456,0
+AMP.US,D,20060630,000000,33.6619,34.1169,33.6619,33.9434,2414166.8736164,0
+AMP.US,D,20060703,000000,34.0574,34.4826,33.991,34.3617,663783.79425228,0
+AMP.US,D,20060705,000000,34.0435,34.0882,32.8292,32.9164,1411517.7775663,0
+AMP.US,D,20060706,000000,32.9629,33.6261,32.9629,33.3615,1148192.817478,0
+AMP.US,D,20060707,000000,33.3615,33.5865,32.394,32.4246,1280713.7334219,0
+AMP.US,D,20060710,000000,32.5397,33.0244,32.3087,32.4673,932769.79108549,0
+AMP.US,D,20060711,000000,32.4832,32.8044,32.1887,32.3493,1016331.6160798,0
+AMP.US,D,20060712,000000,32.4474,32.6814,31.7268,31.7566,1056338.1587204,0
+AMP.US,D,20060713,000000,31.7486,32.0588,31.4482,31.5563,808799.94579113,0
+AMP.US,D,20060714,000000,31.4621,31.6117,30.8544,31.3748,929079.8280754,0
+AMP.US,D,20060717,000000,31.3451,31.7406,31.1925,31.4819,781559.98922355,0
+AMP.US,D,20060718,000000,31.4908,31.9072,31.1925,31.7188,760504.60433853,0
+AMP.US,D,20060719,000000,32.0678,33.0591,31.7952,33.0165,975407.12200676,0
+AMP.US,D,20060720,000000,32.9164,33.079,32.2809,32.2809,756425.26852312,0
+AMP.US,D,20060721,000000,32.3712,32.3781,31.4621,31.5077,1461790.2451807,0
+AMP.US,D,20060724,000000,31.3134,32.1451,31.3065,32.0728,1361778.9322681,0
+AMP.US,D,20060725,000000,32.3315,32.6587,32.039,32.508,1308997.7336515,0
+AMP.US,D,20060726,000000,32.8292,34.3786,32.8202,33.6847,3686195.3742563,0
+AMP.US,D,20060727,000000,33.7402,34.0644,33.0244,33.2525,760504.60433853,0
+AMP.US,D,20060728,000000,33.2307,33.9117,33.2307,33.8472,971192.61532111,0
+AMP.US,D,20060731,000000,33.4954,33.9117,33.1692,33.8899,1315061.2567936,0
+AMP.US,D,20060801,000000,33.6619,33.9979,33.4874,33.9285,1838685.9721952,0
+AMP.US,D,20060802,000000,33.7739,34.9565,33.7402,34.9565,2407980.2844581,0
+AMP.US,D,20060803,000000,34.7722,34.9407,34.5858,34.7177,1461920.3723617,0
+AMP.US,D,20060804,000000,34.902,34.9496,34.0743,34.1248,1754859.8578875,0
+AMP.US,D,20060807,000000,34.1248,34.2259,33.6936,33.7739,505466.42558636,0
+AMP.US,D,20060808,000000,33.8899,34.1338,33.2584,33.4954,759714.76261165,0
+AMP.US,D,20060809,000000,33.2247,34.2507,33.2247,33.8076,1017381.7121688,0
+AMP.US,D,20060810,000000,33.8166,34.1436,33.7322,33.9285,853543.52131739,0
+AMP.US,D,20060811,000000,33.7739,34.2428,33.5042,33.761,747877.22408698,0
+AMP.US,D,20060814,000000,33.8899,33.8899,33.1989,33.426,1151221.0484665,0
+AMP.US,D,20060815,000000,33.8899,34.1338,33.6559,34.1169,1221885.1514688,0
+AMP.US,D,20060816,000000,34.3855,34.5729,34.2349,34.5154,1259789.4844558,0
+AMP.US,D,20060817,000000,34.4242,34.5452,34.11,34.2874,1388492.3276844,0
+AMP.US,D,20060818,000000,34.3221,34.4242,34.105,34.2507,678780.69968445,0
+AMP.US,D,20060821,000000,34.6135,34.7028,34.4024,34.6889,1497719.4694817,0
+AMP.US,D,20060822,000000,34.8416,34.9496,34.5729,34.796,1344670.7385417,0
+AMP.US,D,20060823,000000,34.9496,34.9565,34.5729,34.676,685493.84999393,0
+AMP.US,D,20060824,000000,34.7642,34.8604,34.3855,34.4668,700760.08842875,0
+AMP.US,D,20060825,000000,34.3617,34.4986,34.0743,34.1556,722608.34125414,0
+AMP.US,D,20060828,000000,34.2349,34.8039,34.2349,34.559,1032254.5428468,0
+AMP.US,D,20060829,000000,34.5084,34.5729,34.0574,34.3063,1064491.7866621,0
+AMP.US,D,20060830,000000,34.3548,34.6215,34.2022,34.3786,1098845.3624607,0
+AMP.US,D,20060831,000000,34.4748,34.7642,34.3697,34.7484,819721.55035923,0
+AMP.US,D,20060901,000000,34.8039,34.8039,34.3131,34.4986,647725.69661493,0
+AMP.US,D,20060905,000000,34.6046,35.1578,34.4986,35.0834,951061.23429537,0
+AMP.US,D,20060906,000000,34.4589,34.5779,33.7739,33.8899,2035955.7524615,0
+AMP.US,D,20060907,000000,33.8899,33.9365,33.6261,33.7095,976721.5074092,0
+AMP.US,D,20060908,000000,33.7095,33.8413,33.5489,33.7986,856311.49794388,0
+AMP.US,D,20060911,000000,33.7986,33.8324,33.4061,33.4348,1067782.2894884,0
+AMP.US,D,20060912,000000,33.5489,34.566,33.4348,34.3855,2302573.2328519,0
+AMP.US,D,20060913,000000,34.3063,34.8039,34.1169,34.5957,1109370.5330586,0
+AMP.US,D,20060914,000000,34.3479,34.9565,34.3479,34.8762,1000541.8427072,0
+AMP.US,D,20060915,000000,35.3353,35.7605,35.2877,35.5622,2273882.7112739,0
+AMP.US,D,20060918,000000,35.7922,36.0025,35.5326,35.6901,1574437.0082475,0
+AMP.US,D,20060919,000000,35.6168,35.8874,35.5088,35.7843,1038436.0883159,0
+AMP.US,D,20060920,000000,35.8378,36.0639,35.3719,35.5326,1502325.3664484,0
+AMP.US,D,20060921,000000,35.5326,35.9043,35.1578,35.4344,703916.42912271,0
+AMP.US,D,20060922,000000,35.5394,35.5692,34.9407,35.1152,535340.196648,0
+AMP.US,D,20060925,000000,35.3035,35.487,34.9407,35.2678,859596.95708106,0
+AMP.US,D,20060926,000000,35.3035,35.6555,35.0725,35.6317,1102265.9924681,0
+AMP.US,D,20060927,000000,35.4572,35.6833,35.2232,35.4641,1126874.1520173,0
+AMP.US,D,20060928,000000,35.3967,35.706,35.136,35.4413,726552.50619931,0
+AMP.US,D,20060929,000000,35.4413,35.6763,35.2302,35.6406,825119.30652843,0
+AMP.US,D,20061002,000000,35.6763,36.1194,35.6019,36.049,1334010.3970735,0
+AMP.US,D,20061003,000000,36.049,36.3781,35.8012,36.2969,1409023.1688938,0
+AMP.US,D,20061004,000000,36.3127,37.1603,36.1769,37.1107,2114649.4086514,0
+AMP.US,D,20061005,000000,36.9254,37.204,36.8848,37.08,892498.9591313,0
+AMP.US,D,20061006,000000,36.855,37.1603,36.8104,37.1107,893687.25230404,0
+AMP.US,D,20061009,000000,36.96,37.1603,36.6865,36.9085,797750.23151764,0
+AMP.US,D,20061010,000000,36.8381,36.96,36.5486,36.8242,720235.78986002,0
+AMP.US,D,20061011,000000,36.7479,36.7885,36.274,36.62,1384411.9831312,0
+AMP.US,D,20061012,000000,36.6359,37.1662,36.5626,37.0087,1281499.5401975,0
+AMP.US,D,20061013,000000,37.0601,37.2268,36.8104,37.0344,1001460.8028773,0
+AMP.US,D,20061016,000000,37.0741,37.5162,37.0741,37.4557,1590365.9874417,0
+AMP.US,D,20061017,000000,37.54,37.6629,37.3427,37.54,1337694.3076566,0
+AMP.US,D,20061018,000000,37.2971,37.8235,37.08,37.6699,1463106.6480588,0
+AMP.US,D,20061019,000000,37.6897,37.872,37.3933,37.4637,1279788.7208249,0
+AMP.US,D,20061020,000000,37.6134,37.9791,37.5756,37.9574,1377964.130873,0
+AMP.US,D,20061023,000000,37.6897,37.9246,37.4637,37.6461,887890.03595113,0
+AMP.US,D,20061024,000000,37.6134,37.7204,37.0601,37.6897,1132138.754792,0
+AMP.US,D,20061025,000000,37.9861,38.8208,37.9424,38.6701,3623425.6535713,0
+AMP.US,D,20061026,000000,38.7901,38.9734,38.6701,38.7177,2000557.1242632,0
+AMP.US,D,20061027,000000,38.6027,38.8704,38.5868,38.7553,1397571.976961,0
+AMP.US,D,20061030,000000,38.9824,39.8191,38.7553,39.4761,2712238.8172599,0
+AMP.US,D,20061031,000000,39.5157,40.0005,39.0815,39.1341,1747626.1988538,0
+AMP.US,D,20061101,000000,39.3214,39.3214,38.3142,38.4203,1886723.0767614,0
+AMP.US,D,20061102,000000,38.2964,38.3618,38.0178,38.1457,2149390.3397795,0
+AMP.US,D,20061103,000000,38.1308,38.3777,38.0941,38.1774,1789074.2278645,0
+AMP.US,D,20061106,000000,38.4491,39.6882,38.4491,39.6317,2925422.4456529,0
+AMP.US,D,20061107,000000,39.484,39.949,39.4185,39.7586,2231243.3628769,0
+AMP.US,D,20061108,000000,39.7586,40.0461,39.6238,39.7031,2200580.7588262,0
+AMP.US,D,20061109,000000,39.5385,39.5802,38.8139,38.8842,1757623.7995626,0
+AMP.US,D,20061110,000000,39.0201,39.0201,38.7009,38.908,1253736.0486922,0
+AMP.US,D,20061113,000000,38.9656,39.3938,38.8704,39.249,2066617.3477744,0
+AMP.US,D,20061114,000000,39.4365,40.4357,39.256,40.1819,1668400.9378235,0
+AMP.US,D,20061115,000000,40.3702,40.5318,40.0689,40.2275,1586681.0681208,0
+AMP.US,D,20061116,000000,40.4198,41.1683,40.277,40.745,2285987.5653255,0
+AMP.US,D,20061117,000000,40.5001,41.1039,40.4585,40.5864,1853954.2281057,0
+AMP.US,D,20061120,000000,41.2545,41.2545,40.4723,41.1613,2192555.2405899,0
+AMP.US,D,20061121,000000,41.202,41.4607,40.8293,40.972,1591018.6408227,0
+AMP.US,D,20061122,000000,41.0324,41.2258,40.8143,40.9888,774321.28650066,0
+AMP.US,D,20061124,000000,40.9938,41.1325,40.5071,40.5536,584950.93224087,0
+AMP.US,D,20061127,000000,40.3623,40.4297,39.5157,39.5604,1469553.4915791,0
+AMP.US,D,20061128,000000,39.4612,40.282,39.3383,40.0243,1130821.3431759,0
+AMP.US,D,20061129,000000,40.1611,40.5229,39.9568,40.282,739450.22819135,0
+AMP.US,D,20061130,000000,40.4585,41.202,40.2275,41.1127,2255591.2680639,0
+AMP.US,D,20061201,000000,41.1861,41.2109,40.4297,40.7827,1030281.4516364,0
+AMP.US,D,20061204,000000,41.0731,41.6044,40.8521,41.4825,1358749.6925416,0
+AMP.US,D,20061205,000000,41.4518,42.232,41.4518,41.7948,1889485.0009608,0
+AMP.US,D,20061206,000000,41.7948,41.8701,41.429,41.4915,1416650.2356842,0
+AMP.US,D,20061207,000000,41.6432,41.8632,41.5291,41.6788,974222.86378538,0
+AMP.US,D,20061208,000000,41.7324,42.1983,41.6432,42.0258,1066075.5050672,0
+AMP.US,D,20061211,000000,42.3282,42.3946,41.6432,41.7502,1082791.2997747,0
+AMP.US,D,20061212,000000,41.7502,41.7948,41.2684,41.774,1018960.3868846,0
+AMP.US,D,20061213,000000,41.9455,42.0258,41.4746,41.6194,796691.05678812,0
+AMP.US,D,20061214,000000,41.5628,41.7948,41.3755,41.6194,1545617.3682262,0
+AMP.US,D,20061215,000000,41.7502,41.9762,41.6044,41.6044,2310466.6064315,0
+AMP.US,D,20061218,000000,41.6432,42.0318,41.6432,41.8701,1180438.1311959,0
+AMP.US,D,20061219,000000,41.5628,41.9852,41.4131,41.8007,1265579.6396438,0
+AMP.US,D,20061220,000000,41.8007,42.0506,41.5212,41.7244,908946.42957399,0
+AMP.US,D,20061221,000000,41.7948,41.9524,41.4915,41.5708,1156746.9143411,0
+AMP.US,D,20061222,000000,41.545,41.6996,41.2624,41.5291,617452.46536957,0
+AMP.US,D,20061226,000000,41.5569,41.7413,41.4825,41.666,794455.69373991,0
+AMP.US,D,20061227,000000,41.666,42.001,41.4993,41.66,953035.33424363,0
+AMP.US,D,20061228,000000,41.8315,41.8315,41.4131,41.6044,941845.40541071,0
+AMP.US,D,20061229,000000,41.4915,41.7076,41.2684,41.4131,1019228.7111495,0
+AMP.US,D,20070103,000000,41.5499,42.2241,41.5499,41.9614,2446277.016464,0
+AMP.US,D,20070104,000000,42.0506,42.3628,41.8483,42.232,2088332.4472052,0
+AMP.US,D,20070105,000000,42.1349,42.2974,41.8087,42.1765,1375332.3338546,0
+AMP.US,D,20070108,000000,42.1844,42.7802,42.001,42.696,1615500.7081421,0
+AMP.US,D,20070109,000000,42.8297,43.0944,42.6246,42.9556,1528118.7929567,0
+AMP.US,D,20070110,000000,42.9636,43.2154,42.6533,43.1311,1378884.0997809,0
+AMP.US,D,20070111,000000,43.1024,44.0214,42.9339,43.9301,1512323.975895,0
+AMP.US,D,20070112,000000,43.7388,44.2117,43.725,44.06,1626683.5758101,0
+AMP.US,D,20070116,000000,44.2265,44.4536,43.6942,44.1264,1805392.579864,0
+AMP.US,D,20070117,000000,44.1185,44.293,43.9143,44.1046,1469950.9342871,0
+AMP.US,D,20070118,000000,44.2603,44.3762,43.725,43.8052,1341249.0997964,0
+AMP.US,D,20070119,000000,44.051,44.051,43.487,43.7676,1456265.3880439,0
+AMP.US,D,20070122,000000,43.6704,43.9748,43.1619,43.2451,1694460.6711211,0
+AMP.US,D,20070123,000000,43.26,43.8835,42.8585,43.7676,1628526.5398396,0
+AMP.US,D,20070124,000000,43.7676,44.7886,43.3432,44.7272,1507718.0789283,0
+AMP.US,D,20070125,000000,44.7361,44.7361,43.6328,43.6575,1399150.6516769,0
+AMP.US,D,20070126,000000,44.4169,45.1009,43.2729,44.4377,3476687.5865437,0
+AMP.US,D,20070129,000000,44.5825,44.6043,43.6942,43.718,1989502.3663004,0
+AMP.US,D,20070130,000000,43.6189,44.6518,43.5564,44.6271,1395333.5876993,0
+AMP.US,D,20070131,000000,44.2781,45.0147,44.0719,44.8035,1269130.3968323,0
+AMP.US,D,20070201,000000,44.8035,45.0563,44.4734,44.862,1303612.0823363,0
+AMP.US,D,20070202,000000,45.0306,45.4776,44.977,45.4112,1510612.1477845,0
+AMP.US,D,20070205,000000,45.4112,45.6699,45.2229,45.5867,1568382.563746,0
+AMP.US,D,20070206,000000,45.774,46.58,45.6987,46.5146,1853300.5659869,0
+AMP.US,D,20070207,000000,46.7009,46.9637,46.3183,46.6355,1384015.549161,0
+AMP.US,D,20070208,000000,46.7168,46.921,46.3986,46.6037,1549044.0506607,0
+AMP.US,D,20070209,000000,46.4462,46.9051,45.1911,45.6699,1702612.281587,0
+AMP.US,D,20070212,000000,45.6779,45.9099,45.3954,45.782,1169793.9295331,0
+AMP.US,D,20070213,000000,45.8623,46.7564,45.8078,46.4462,1734988.7312239,0
+AMP.US,D,20070214,000000,46.4898,47.9263,46.4759,47.5406,1977922.0559243,0
+AMP.US,D,20070215,000000,47.3879,47.6061,47.1084,47.2967,1199785.7229218,0
+AMP.US,D,20070216,000000,47.0737,47.5475,47.0013,47.3879,1138064.0808502,0
+AMP.US,D,20070220,000000,47.3879,47.8509,46.693,47.7964,1245708.5129802,0
+AMP.US,D,20070221,000000,47.6843,47.9351,47.3245,47.6764,1558384.9630372,0
+AMP.US,D,20070222,000000,47.6764,47.8975,47.5683,47.8122,1011462.4385375,0
+AMP.US,D,20070223,000000,47.835,47.835,47.151,47.5901,897493.22016545,0
+AMP.US,D,20070226,000000,47.6843,47.7121,46.4204,46.6127,1435769.8526588,0
+AMP.US,D,20070227,000000,46.6127,46.6127,43.1163,44.1711,4249958.7769553,0
+AMP.US,D,20070228,000000,44.1621,44.862,44.066,44.4169,2303228.9124464,0
+AMP.US,D,20070301,000000,44.0719,44.5894,43.1252,44.1492,1976518.9015922,0
+AMP.US,D,20070302,000000,44.1492,44.3455,43.4365,43.4365,1594577.4679139,0
+AMP.US,D,20070305,000000,43.2154,43.3354,42.4699,42.4699,2031479.982676,0
+AMP.US,D,20070306,000000,42.9864,44.066,42.6454,43.9996,1809345.8234497,0
+AMP.US,D,20070307,000000,43.7676,44.3386,43.6417,43.6417,1411921.2727013,0
+AMP.US,D,20070308,000000,44.0719,44.6944,43.9916,44.2523,942912.65004294,0
+AMP.US,D,20070309,000000,44.6043,44.8253,43.9301,44.3693,1095950.2848667,0
+AMP.US,D,20070312,000000,44.3693,44.5755,44.051,44.2711,1163105.9976696,0
+AMP.US,D,20070313,000000,44.06,44.06,41.3983,41.4439,3374822.2134855,0
+AMP.US,D,20070314,000000,41.4369,41.9366,40.282,41.8395,4551364.5991524,0
+AMP.US,D,20070315,000000,42.4471,42.8139,41.9366,42.1844,1621863.826422,0
+AMP.US,D,20070316,000000,42.3946,43.0944,41.774,41.9058,3000132.5961219,0
+AMP.US,D,20070319,000000,42.5532,43.7765,42.5532,43.709,2777771.4708822,0
+AMP.US,D,20070320,000000,43.6119,43.9361,43.4593,43.8151,1181358.1001038,0
+AMP.US,D,20070321,000000,43.8151,45.1366,43.5881,45.0306,1214998.4982512,0
+AMP.US,D,20070322,000000,44.9998,45.1445,44.3158,44.3862,683518.74130783,0
+AMP.US,D,20070323,000000,44.4823,44.5894,44.0957,44.3862,835250.06063183,0
+AMP.US,D,20070326,000000,44.2662,44.3069,43.2888,43.718,1384862.8889445,0
+AMP.US,D,20070327,000000,43.3908,43.8241,43.3432,43.709,1246761.6352827,0
+AMP.US,D,20070328,000000,43.1935,43.8469,42.5819,43.032,1779472.052388,0
+AMP.US,D,20070329,000000,43.6119,43.7676,42.9418,43.5405,944899.86358308,0
+AMP.US,D,20070330,000000,43.6328,43.9996,42.8059,43.4206,1066997.4914508,0
+AMP.US,D,20070402,000000,43.4959,44.2711,43.2818,44.1413,1660493.4419142,0
+AMP.US,D,20070403,000000,44.2711,44.6518,43.9916,44.0719,1785390.3172814,0
+AMP.US,D,20070404,000000,44.2265,45.1218,43.9232,45.0563,1526404.9473706,0
+AMP.US,D,20070405,000000,45.0563,45.5946,44.7738,45.2437,1302951.3590527,0
+AMP.US,D,20070409,000000,44.5973,45.5946,44.5825,45.5321,1285579.8847508,0
+AMP.US,D,20070410,000000,45.4945,45.6313,45.2437,45.4697,1504837.1236641,0
+AMP.US,D,20070411,000000,45.3646,45.7046,45.0752,45.2754,1288340.8002123,0
+AMP.US,D,20070412,000000,45.3646,45.4052,44.8392,45.0752,842360.65364934,0
+AMP.US,D,20070413,000000,45.0474,45.5103,44.8699,45.442,824946.81235819,0
+AMP.US,D,20070416,000000,44.9175,45.9673,44.4377,45.9604,1641838.8530828,0
+AMP.US,D,20070417,000000,46.0139,46.1726,45.1445,45.3131,1975986.2880139,0
+AMP.US,D,20070418,000000,45.321,46.5175,45.321,45.9604,1966865.280486,0
+AMP.US,D,20070419,000000,45.2972,47.0994,45.2893,45.4052,1381383.7521425,0
+AMP.US,D,20070420,000000,45.4112,46.5423,45.3349,46.2667,1695509.7584722,0
+AMP.US,D,20070423,000000,46.1567,46.3906,45.7433,46.0268,873812.09068906,0
+AMP.US,D,20070424,000000,45.9961,46.2379,45.3834,45.4776,1537592.8587278,0
+AMP.US,D,20070425,000000,46.5423,46.8695,45.9802,46.5066,1936131.0560488,0
+AMP.US,D,20070426,000000,46.4898,46.7316,46.0268,46.5721,1784087.0279952,0
+AMP.US,D,20070427,000000,46.2757,46.346,45.8959,45.9882,1209782.3148927,0
+AMP.US,D,20070430,000000,45.9961,45.9961,45.1911,45.1911,1562812.3134067,0
+AMP.US,D,20070501,000000,45.5709,45.6699,44.7133,45.3418,1391915.9839054,0
+AMP.US,D,20070502,000000,45.1753,46.0268,45.1753,45.8454,986855.28772612,0
+AMP.US,D,20070503,000000,45.8236,46.2757,45.6987,46.0268,899133.42788945,0
+AMP.US,D,20070504,000000,46.2003,46.693,46.0476,46.6037,950269.37509283,0
+AMP.US,D,20070507,000000,46.8546,46.9477,46.4134,46.5493,629303.11748614,0
+AMP.US,D,20070508,000000,46.5146,46.5146,45.8722,46.1666,791560.61614589,0
+AMP.US,D,20070509,000000,47.6229,47.6229,45.6898,46.3034,774058.00592503,0
+AMP.US,D,20070510,000000,46.1805,46.455,45.4052,45.4052,1056601.4392961,0
+AMP.US,D,20070511,000000,45.5946,46.3748,45.5946,46.3659,870132.21505735,0
+AMP.US,D,20070514,000000,46.354,46.693,45.5946,45.8176,1144903.3233894,0
+AMP.US,D,20070515,000000,45.8881,46.9121,45.8533,46.3986,1963968.1854163,0
+AMP.US,D,20070516,000000,46.5175,46.8338,46.3906,46.8338,1420993.8608131,0
+AMP.US,D,20070517,000000,46.3659,46.8338,46.3659,46.6355,892366.81447456,0
+AMP.US,D,20070518,000000,46.7316,46.9696,46.5641,46.6861,981722.82960822,0
+AMP.US,D,20070521,000000,46.8843,47.4554,46.7812,47.2511,1756311.4316358,0
+AMP.US,D,20070522,000000,47.2511,47.4256,46.7634,46.8843,826173.43756877,0
+AMP.US,D,20070523,000000,47.1164,47.5475,46.6801,46.7564,1100554.1643577,0
+AMP.US,D,20070524,000000,46.5344,47.2214,46.1567,46.3906,1505876.1236368,0
+AMP.US,D,20070525,000000,46.6603,46.9637,46.5572,46.693,872316.13247583,0
+AMP.US,D,20070529,000000,46.7009,47.1372,46.5889,46.9785,1340668.066802,0
+AMP.US,D,20070530,000000,46.8635,47.0142,46.5175,46.921,1256895.4155997,0
+AMP.US,D,20070531,000000,47.1164,47.8727,46.9051,47.7606,3315568.9529027,0
+AMP.US,D,20070601,000000,47.7606,48.1532,47.5683,48.0997,1634974.3920978,0
+AMP.US,D,20070604,000000,48.2177,49.3231,47.9787,49.2417,2184000.134989,0
+AMP.US,D,20070605,000000,48.7084,48.9919,48.5577,48.6707,1318347.7246685,0
+AMP.US,D,20070606,000000,48.2524,48.5646,48.0165,48.414,1435731.520621,0
+AMP.US,D,20070607,000000,48.4209,48.8462,47.9947,48.2028,1837281.8091252,0
+AMP.US,D,20070608,000000,48.0948,48.414,47.5683,48.2246,2007952.1813509,0
+AMP.US,D,20070611,000000,48.2653,48.8532,47.9481,48.5716,910394.97710883,0
+AMP.US,D,20070612,000000,48.3823,48.8382,47.6447,47.6923,1267157.3056219,0
+AMP.US,D,20070613,000000,48.0085,49.1852,47.9133,49.1852,1041729.6173558,0
+AMP.US,D,20070614,000000,49.1634,49.4846,49.1208,49.3755,1245573.34211,0
+AMP.US,D,20070615,000000,50.0675,50.3124,49.7988,50.2054,2050035.7151993,0
+AMP.US,D,20070618,000000,50.2054,50.6693,49.783,50.3749,1006460.1076006,0
+AMP.US,D,20070619,000000,50.4571,51.0271,50.3837,50.8734,1742889.1659683,0
+AMP.US,D,20070620,000000,51.2154,51.2542,49.6521,49.6819,1136477.3362317,0
+AMP.US,D,20070621,000000,49.6819,50.6911,48.8154,50.5096,1619711.1798764,0
+AMP.US,D,20070622,000000,50.2311,50.4045,48.866,48.9384,1888034.4359503,0
+AMP.US,D,20070625,000000,49.0712,49.8414,48.3991,48.4794,1347175.4345926,0
+AMP.US,D,20070626,000000,48.7867,48.9463,48.1949,48.2246,1869348.5762459,0
+AMP.US,D,20070627,000000,47.72,48.7996,47.2887,48.7867,1764205.8139532,0
+AMP.US,D,20070628,000000,48.5716,49.6521,48.2722,49.0058,1660204.9428927,0
+AMP.US,D,20070629,000000,49.204,49.7335,47.7606,48.3049,1390204.1557949,0
+AMP.US,D,20070702,000000,48.9384,50.2707,48.6707,49.4916,1428230.5460603,0
+AMP.US,D,20070703,000000,49.9565,50.5692,49.7662,49.9476,812225.61948775,0
+AMP.US,D,20070705,000000,50.0229,50.2707,49.2725,49.5679,809588.77878016,0
+AMP.US,D,20070706,000000,49.6521,49.9258,49.2873,49.901,719053.54911431,0
+AMP.US,D,20070709,000000,49.9783,50.2054,49.6135,49.6729,1033963.3447438,0
+AMP.US,D,20070710,000000,49.4648,49.4648,47.727,48.0997,1674321.2201926,0
+AMP.US,D,20070711,000000,48.1066,48.9761,47.8588,48.7867,1214650.4836972,0
+AMP.US,D,20070712,000000,49.204,50.1528,48.7867,50.1528,1186751.8213216,0
+AMP.US,D,20070713,000000,49.9625,50.3431,49.5828,50.2132,917369.39051826,0
+AMP.US,D,20070716,000000,49.8197,50.2668,49.3607,49.7662,1169765.6848737,0
+AMP.US,D,20070717,000000,50.1528,50.8516,49.79,50.4165,1404543.3641568,0
+AMP.US,D,20070718,000000,49.9258,50.4165,48.8532,49.7414,1651291.7353594,0
+AMP.US,D,20070719,000000,50.0863,50.5324,49.8414,50.4165,1100541.0507658,0
+AMP.US,D,20070720,000000,50.4095,50.4095,47.8281,48.0224,3339725.1979005,0
+AMP.US,D,20070723,000000,48.2098,49.7335,48.2098,48.6162,1795125.6461525,0
+AMP.US,D,20070724,000000,48.186,48.527,46.5572,46.9785,2070134.8166142,0
+AMP.US,D,20070725,000000,47.6229,47.8509,45.4498,46.6265,3214746.6147686,0
+AMP.US,D,20070726,000000,47.492,47.492,45.092,45.8078,3705317.0087065,0
+AMP.US,D,20070727,000000,45.8811,45.9673,43.7606,43.8915,4048484.5773818,0
+AMP.US,D,20070730,000000,43.8985,46.468,43.5019,46.1478,3125324.0229376,0
+AMP.US,D,20070731,000000,46.6454,47.4554,45.6233,45.7998,4026904.6488211,0
+AMP.US,D,20070801,000000,45.5767,46.0209,43.375,44.6578,3799602.7256527,0
+AMP.US,D,20070802,000000,44.8333,46.5344,44.1809,44.4536,2511416.2623295,0
+AMP.US,D,20070803,000000,44.5369,44.7886,41.5073,41.8007,4526512.3250465,0
+AMP.US,D,20070806,000000,41.202,43.7844,40.6845,43.7844,3563674.0764967,0
+AMP.US,D,20070807,000000,43.0855,45.2347,42.3628,44.6122,3958731.1195401,0
+AMP.US,D,20070808,000000,44.5219,47.9351,44.2523,45.9435,4660411.1768768,0
+AMP.US,D,20070809,000000,45.9435,46.5889,43.6417,43.6417,5367885.4243528,0
+AMP.US,D,20070810,000000,43.725,45.6699,41.1127,44.5755,5417765.4929484,0
+AMP.US,D,20070813,000000,45.6779,46.7634,43.6575,43.7309,2757640.0898564,0
+AMP.US,D,20070814,000000,43.9421,44.4823,41.9455,41.9455,2280859.142159,0
+AMP.US,D,20070815,000000,41.3695,43.0568,40.4941,41.6996,2836388.2178895,0
+AMP.US,D,20070816,000000,41.4677,42.7118,38.9883,42.1289,4892287.726139,0
+AMP.US,D,20070817,000000,47.6764,51.6725,42.1616,44.41,3960440.9301749,0
+AMP.US,D,20070820,000000,44.6271,44.7133,43.1777,44.2265,1819082.1610586,0
+AMP.US,D,20070821,000000,43.8835,45.3349,43.5177,44.6657,1999104.541777,0
+AMP.US,D,20070822,000000,45.1753,47.0677,45.0474,46.7634,2222693.3009651,0
+AMP.US,D,20070823,000000,46.8843,47.1164,45.5549,46.3093,1600624.8512505,0
+AMP.US,D,20070824,000000,46.1934,47.1164,45.6987,47.0598,1851451.5495305,0
+AMP.US,D,20070827,000000,46.8843,46.9785,46.3381,46.58,1148643.7232914,0
+AMP.US,D,20070828,000000,46.2083,46.5344,44.6657,44.6876,1834610.6713311,0
+AMP.US,D,20070829,000000,45.0216,46.4134,44.4169,46.4134,1828691.3976999,0
+AMP.US,D,20070830,000000,45.6005,46.5175,44.1185,45.6561,1433498.1750484,0
+AMP.US,D,20070831,000000,46.346,48.3545,45.5103,46.3609,2216640.8739393,0
+AMP.US,D,20070904,000000,46.1726,47.4048,45.782,46.9477,1891854.5261415,0
+AMP.US,D,20070905,000000,46.2379,46.8546,45.0147,45.8385,1682875.3170558,0
+AMP.US,D,20070906,000000,45.7126,46.455,45.0672,46.2757,1808684.0914282,0
+AMP.US,D,20070907,000000,45.5946,45.6233,44.5369,44.75,1989369.2129058,0
+AMP.US,D,20070910,000000,45.0384,45.2437,43.6189,43.8637,2488123.4969206,0
+AMP.US,D,20070911,000000,44.2187,45.2516,44.1552,44.8392,1566544.6434058,0
+AMP.US,D,20070912,000000,44.6429,45.3834,44.1185,44.9929,1279132.0324926,0
+AMP.US,D,20070913,000000,45.3954,45.782,44.9552,45.2347,2004767.5959974,0
+AMP.US,D,20070914,000000,44.7817,44.9849,44.4377,44.8035,1546541.3720855,0
+AMP.US,D,20070917,000000,44.4615,45.1366,44.1046,44.8481,1253078.3516221,0
+AMP.US,D,20070918,000000,44.9641,46.9785,44.8699,46.5572,2731002.3497779,0
+AMP.US,D,20070919,000000,47.158,47.2967,46.2379,46.9696,2860017.9017361,0
+AMP.US,D,20070920,000000,46.8457,47.1084,46.5265,46.6037,1910014.8334324,0
+AMP.US,D,20070921,000000,46.8546,47.1164,46.455,46.5265,1919228.6448414,0
+AMP.US,D,20070924,000000,46.2667,47.2799,46.2549,46.7634,2021872.7635103,0
+AMP.US,D,20070925,000000,46.4838,46.6742,46.006,46.1666,1599965.1367047,0
+AMP.US,D,20070926,000000,46.4204,47.0994,46.3183,46.7872,1519037.1262045,0
+AMP.US,D,20070927,000000,46.7952,47.9481,46.7168,47.835,2039901.9348823,0
+AMP.US,D,20070928,000000,47.8975,48.0085,47.4186,47.9559,1585625.9283426,0
+AMP.US,D,20071001,000000,48.066,48.7163,47.8727,48.7163,1782631.4192955,0
+AMP.US,D,20071002,000000,48.866,49.0573,48.3763,48.9612,1962260.3922572,0
+AMP.US,D,20071003,000000,48.5428,48.8462,48.3823,48.6331,1501536.5334593,0
+AMP.US,D,20071004,000000,48.7084,49.4489,48.7084,49.4142,1517454.4165372,0
+AMP.US,D,20071005,000000,49.9258,50.1726,49.7493,50.128,1567728.9016273,0
+AMP.US,D,20071008,000000,49.8851,50.1438,49.7255,49.7662,767875.45171815,0
+AMP.US,D,20071009,000000,49.8851,50.9141,49.7662,50.8358,1293347.1661005,0
+AMP.US,D,20071010,000000,50.7189,50.8279,50.0675,50.2608,1223595.9708414,0
+AMP.US,D,20071011,000000,50.8358,51.0945,48.8977,49.2576,2020428.2509268,0
+AMP.US,D,20071012,000000,49.3835,50.5008,49.3835,50.3263,1468415.6352983,0
+AMP.US,D,20071015,000000,50.4928,50.4928,48.8532,49.2576,1825135.5968223,0
+AMP.US,D,20071016,000000,49.2576,49.8414,48.7233,49.5064,2284278.7634285,0
+AMP.US,D,20071017,000000,48.9543,50.1528,46.9934,48.2722,2295204.402948,0
+AMP.US,D,20071018,000000,47.8648,49.4698,47.7448,49.0127,1702746.4437194,0
+AMP.US,D,20071019,000000,48.5121,48.8532,46.0704,46.2845,2980432.9548907,0
+AMP.US,D,20071022,000000,45.8811,48.0581,44.9175,48.0005,2299942.4445714,0
+AMP.US,D,20071023,000000,48.0085,49.8772,47.8281,49.7027,2289549.4186302,0
+AMP.US,D,20071024,000000,49.1574,50.0011,46.9696,50.0011,3398654.6536375,0
+AMP.US,D,20071025,000000,48.7471,50.9141,47.0528,48.0878,3314033.6539137,0
+AMP.US,D,20071026,000000,49.4846,52.6232,47.7121,48.4794,2405089.2418154,0
+AMP.US,D,20071029,000000,48.2593,48.519,47.3245,47.5406,2598797.168777,0
+AMP.US,D,20071030,000000,47.6695,47.8588,46.802,47.0439,1833952.974261,0
+AMP.US,D,20071031,000000,47.3393,47.9064,46.5344,47.8588,1777495.9349641,0
+AMP.US,D,20071101,000000,46.6663,46.8843,45.1753,46.006,2652092.8236908,0
+AMP.US,D,20071102,000000,46.12,46.2003,44.7133,45.9029,3069131.2729541,0
+AMP.US,D,20071105,000000,44.8333,45.1515,43.2977,44.0352,3409849.6261596,0
+AMP.US,D,20071106,000000,43.9996,45.5173,43.8747,45.5103,2326458.1273715,0
+AMP.US,D,20071107,000000,45.0672,45.092,42.7663,42.7663,2812120.0029916,0
+AMP.US,D,20071108,000000,42.9715,44.3624,42.6454,44.2027,3678006.4404902,0
+AMP.US,D,20071109,000000,43.5317,44.5973,42.4471,43.7914,2678327.0686342,0
+AMP.US,D,20071112,000000,43.6258,45.5946,43.487,44.3762,3285486.3731086,0
+AMP.US,D,20071113,000000,44.6578,46.9121,44.5081,46.8774,2012673.074431,0
+AMP.US,D,20071114,000000,47.0677,47.9867,46.5889,47.2887,2563722.3454246,0
+AMP.US,D,20071115,000000,47.0073,47.5158,44.7361,45.3418,2165582.5995494,0
+AMP.US,D,20071116,000000,45.6085,45.8811,43.8151,44.4536,3820215.2746269,0
+AMP.US,D,20071119,000000,44.0788,44.1126,41.9128,42.2974,3664110.068039,0
+AMP.US,D,20071120,000000,42.2786,43.7309,41.9852,42.6454,4331817.8524797,0
+AMP.US,D,20071121,000000,42.3628,43.2233,41.6044,42.351,2997474.5719197,0
+AMP.US,D,20071123,000000,42.5463,44.2989,42.5463,44.06,919705.62735024,0
+AMP.US,D,20071126,000000,44.1492,44.3237,41.0791,41.1941,2820322.0503494,0
+AMP.US,D,20071127,000000,41.325,42.6246,41.2902,42.5819,3008602.9677446,0
+AMP.US,D,20071128,000000,42.9864,45.0474,42.9864,44.9027,3098548.0857753,0
+AMP.US,D,20071129,000000,44.8481,44.8481,42.696,43.7388,3545325.1352301,0
+AMP.US,D,20071130,000000,44.75,45.8454,44.286,44.5973,5755799.5947678,0
+AMP.US,D,20071203,000000,45.0306,45.0306,43.8052,44.1046,1857706.7328617,0
+AMP.US,D,20071204,000000,43.7537,44.06,42.576,42.6364,2445089.7320292,0
+AMP.US,D,20071205,000000,43.604,44.8769,43.0568,44.6876,3148029.702925,0
+AMP.US,D,20071206,000000,44.4913,46.2549,43.9916,46.0704,1841320.7954271,0
+AMP.US,D,20071207,000000,45.7433,46.7952,44.8174,45.092,5449117.0649421,0
+AMP.US,D,20071210,000000,45.1287,46.2321,44.9433,45.8881,3138293.3653161,0
+AMP.US,D,20071211,000000,45.8662,45.8662,42.7663,42.9784,2906063.7578108,0
+AMP.US,D,20071212,000000,44.0352,45.1009,42.5007,43.366,3297599.297063,0
+AMP.US,D,20071213,000000,43.0687,43.2977,41.5708,42.9269,1985971.7838687,0
+AMP.US,D,20071214,000000,42.5532,42.5532,41.2684,41.3606,2560744.5513278,0
+AMP.US,D,20071217,000000,41.1039,42.1616,41.0324,41.4607,2574938.5014412,0
+AMP.US,D,20071218,000000,41.6848,42.2696,40.5705,41.1861,2792907.5821359,0
+AMP.US,D,20071219,000000,41.5876,41.8315,40.4505,41.1127,3565519.0580017,0
+AMP.US,D,20071220,000000,40.9135,42.1289,40.6468,41.5797,1991452.2565406,0
+AMP.US,D,20071221,000000,42.5095,42.8883,41.6927,42.6067,3052658.5840655,0
+AMP.US,D,20071224,000000,43.1311,43.8469,42.3856,43.6496,855345.12709541,0
+AMP.US,D,20071226,000000,43.2233,43.2233,42.576,42.8347,910328.40041155,0
+AMP.US,D,20071227,000000,42.2875,43.1847,42.1527,42.1844,1488516.7541889,0
+AMP.US,D,20071228,000000,42.2043,42.7276,41.429,41.5708,1228210.9464486,0
+AMP.US,D,20071231,000000,41.3606,42.5265,40.8808,41.8771,1434079.208043,0
+AMP.US,D,20080102,000000,41.9286,42.8942,41.666,42.1765,2924372.3495639,0
+AMP.US,D,20080103,000000,42.4015,42.7971,41.5569,41.7324,1729462.8653492,0
+AMP.US,D,20080104,000000,40.8887,41.6044,40.5536,40.7677,3441815.5194965,0
+AMP.US,D,20080107,000000,41.0959,41.1039,40.2523,40.6845,3373060.9572209,0
+AMP.US,D,20080108,000000,40.966,41.2357,39.141,39.2788,3410760.516427,0
+AMP.US,D,20080109,000000,39.2946,39.3839,37.5906,39.0201,4387924.859747,0
+AMP.US,D,20080110,000000,38.5353,41.8483,38.4877,41.0265,4380297.7929566,0
+AMP.US,D,20080111,000000,40.4883,41.8563,39.6496,40.7133,2626431.5418391,0
+AMP.US,D,20080114,000000,41.1257,42.8515,40.859,42.6156,3934780.6570611,0
+AMP.US,D,20080115,000000,42.1616,42.5532,40.5536,40.5943,2598570.2027636,0
+AMP.US,D,20080116,000000,40.3266,41.2624,39.6585,39.8419,3267004.2784473,0
+AMP.US,D,20080117,000000,39.9172,39.9926,37.2564,37.5003,5209088.905214,0
+AMP.US,D,20080118,000000,37.7065,38.571,36.517,37.5688,4345661.7705634,0
+AMP.US,D,20080122,000000,35.6833,38.7266,34.9565,37.0473,4964790.7582192,0
+AMP.US,D,20080123,000000,35.8646,38.4411,34.6889,37.9791,10271113.921079,0
+AMP.US,D,20080124,000000,37.6064,38.8773,37.6064,38.1695,6394803.7440385,0
+AMP.US,D,20080125,000000,39.3214,41.4915,36.2631,37.6976,5105702.3554966,0
+AMP.US,D,20080128,000000,37.5003,39.3214,36.8104,39.1003,3049032.1715392,0
+AMP.US,D,20080129,000000,39.4691,40.3574,38.4491,40.167,2459424.9054398,0
+AMP.US,D,20080130,000000,40.2523,42.1061,39.7279,40.5536,3743573.3911989,0
+AMP.US,D,20080131,000000,39.5068,42.4551,38.7415,42.0318,4328462.7904317,0
+AMP.US,D,20080201,000000,41.885,43.7309,41.8395,43.4048,3720571.1422872,0
+AMP.US,D,20080204,000000,42.7663,43.2669,41.4993,41.994,4666639.1242863,0
+AMP.US,D,20080205,000000,41.0186,41.2258,39.589,39.6644,5038250.0737695,0
+AMP.US,D,20080206,000000,40.0977,40.2186,39.0121,39.1251,2367070.9214527,0
+AMP.US,D,20080207,000000,38.922,40.3574,38.7553,39.7795,3713553.3531508,0
+AMP.US,D,20080208,000000,39.3214,40.0154,38.9447,39.2788,1764977.498399,0
+AMP.US,D,20080211,000000,39.1499,39.3621,38.3777,38.5412,2091315.2849911,0
+AMP.US,D,20080212,000000,38.7009,41.1613,38.7009,40.0977,2808922.3040462,0
+AMP.US,D,20080213,000000,40.3346,40.8521,39.5306,40.0461,3922060.4729284,0
+AMP.US,D,20080214,000000,39.9767,39.9767,39.0677,39.1975,2612665.2965689,0
+AMP.US,D,20080215,000000,39.3472,39.9767,38.6562,39.7209,2552120.8515539,0
+AMP.US,D,20080219,000000,40.0977,40.8075,39.3016,39.6585,2535554.3500463,0
+AMP.US,D,20080220,000000,39.1341,40.5536,38.571,40.3197,2261349.1436412,0
+AMP.US,D,20080221,000000,40.3871,40.9601,39.7209,39.7358,2028289.3448955,0
+AMP.US,D,20080222,000000,39.949,39.949,38.4203,39.8557,2452253.788152,0
+AMP.US,D,20080225,000000,39.8042,40.5536,38.922,40.4297,2147368.829153,0
+AMP.US,D,20080226,000000,40.1611,41.4052,39.9568,41.1613,2218826.8088334,0
+AMP.US,D,20080227,000000,40.8143,42.0318,40.6617,41.5361,2001881.597044,0
+AMP.US,D,20080228,000000,41.1535,41.3695,40.6776,41.0791,2197871.2889943,0
+AMP.US,D,20080229,000000,40.4645,40.4645,38.3301,38.4788,2831929.5966471,0
+AMP.US,D,20080303,000000,38.337,38.7553,37.8938,38.3777,2299877.8853498,0
+AMP.US,D,20080304,000000,37.654,38.562,37.3338,38.3985,2629950.0194168,0
+AMP.US,D,20080305,000000,38.224,39.0677,37.8662,38.2388,2090725.1733561,0
+AMP.US,D,20080306,000000,37.9574,38.0693,36.6497,36.6497,2410595.9416711,0
+AMP.US,D,20080307,000000,36.4198,37.888,36.0083,37.0681,2083416.8677223,0
+AMP.US,D,20080310,000000,37.0413,37.2515,35.7377,35.7764,2641830.9336686,0
+AMP.US,D,20080311,000000,37.3615,39.0439,36.5784,38.8456,2836204.627603,0
+AMP.US,D,20080312,000000,38.8535,39.4365,37.6391,37.7819,2333871.3417403,0
+AMP.US,D,20080313,000000,37.1603,38.7177,36.049,38.3449,2922763.4127129,0
+AMP.US,D,20080314,000000,38.7009,38.9576,36.5626,37.0681,3148803.4048465,0
+AMP.US,D,20080317,000000,36.1194,37.7729,35.3353,37.2356,3569379.4977064,0
+AMP.US,D,20080318,000000,38.3301,39.0953,37.6699,39.0885,3576123.9188888,0
+AMP.US,D,20080319,000000,39.2124,39.6317,38.0109,38.1606,2923378.7427938,0
+AMP.US,D,20080320,000000,38.3677,41.2684,38.1606,41.1861,3685565.9218455,0
+AMP.US,D,20080324,000000,41.316,42.5899,40.9432,41.4369,3321676.8605095,0
+AMP.US,D,20080325,000000,41.6044,42.0377,40.6408,41.5499,2334761.0485131,0
+AMP.US,D,20080326,000000,41.4915,41.4915,40.0243,40.1453,2419770.4123044,0
+AMP.US,D,20080327,000000,40.6408,40.6408,39.1896,39.2183,1925502.9941915,0
+AMP.US,D,20080328,000000,39.3621,39.7358,38.2964,38.4273,1560702.0338503,0
+AMP.US,D,20080331,000000,38.562,39.8349,38.3777,39.4017,2953338.2565717,0
+AMP.US,D,20080401,000000,39.8419,41.6044,39.6644,41.5946,2354794.5819686,0
+AMP.US,D,20080402,000000,41.774,42.4471,41.1127,41.5212,2349171.8772616,0
+AMP.US,D,20080403,000000,41.2823,42.683,41.0265,42.2875,1921916.9311787,0
+AMP.US,D,20080404,000000,42.4303,42.5333,41.2734,41.4677,1382887.7802585,0
+AMP.US,D,20080407,000000,41.7948,42.2974,41.316,41.6282,1833971.1315421,0
+AMP.US,D,20080408,000000,41.4518,41.6848,40.4803,40.7222,2008710.7522048,0
+AMP.US,D,20080409,000000,40.7222,41.0404,39.7795,40.1611,1722985.7596938,0
+AMP.US,D,20080410,000000,40.0739,40.9432,39.949,40.3266,2012075.9016311,0
+AMP.US,D,20080411,000000,39.5306,40.1293,38.8059,38.8456,1826073.7230112,0
+AMP.US,D,20080414,000000,38.7553,38.922,37.7819,37.8522,1898165.1900537,0
+AMP.US,D,20080415,000000,38.224,38.678,37.8443,38.6186,1541734.7362892,0
+AMP.US,D,20080416,000000,38.8773,39.5157,38.7901,39.1341,2996123.8719551,0
+AMP.US,D,20080417,000000,38.922,39.3383,38.7553,39.1251,2454400.3822706,0
+AMP.US,D,20080418,000000,39.712,40.7737,39.1341,39.6376,3298697.8125681,0
+AMP.US,D,20080421,000000,39.3472,39.5068,38.7603,39.0597,1517897.2524479,0
+AMP.US,D,20080422,000000,39.1003,39.1727,38.0941,38.216,2217241.0729527,0
+AMP.US,D,20080423,000000,35.478,37.2515,35.2738,35.7526,8359416.5129331,0
+AMP.US,D,20080424,000000,35.7526,36.5298,35.472,36.3633,6455156.5288645,0
+AMP.US,D,20080425,000000,36.6111,37.0344,36.1938,36.3979,5242776.7140398,0
+AMP.US,D,20080428,000000,36.6289,36.6289,35.7605,36.0639,5228157.0765588,0
+AMP.US,D,20080429,000000,35.9479,36.049,35.5166,35.8448,3185604.1786392,0
+AMP.US,D,20080430,000000,35.8448,36.6289,35.6833,36.0867,4339067.6513188,0
+AMP.US,D,20080501,000000,35.822,38.3895,35.822,38.0941,4668533.5339454,0
+AMP.US,D,20080502,000000,38.3895,39.1727,37.7641,38.3449,3016167.492789,0
+AMP.US,D,20080505,000000,38.0416,38.2884,37.0255,37.4775,2789564.6249419,0
+AMP.US,D,20080506,000000,37.19,38.2012,36.517,37.9157,2819590.7154171,0
+AMP.US,D,20080507,000000,38.0109,38.4045,36.6943,36.8381,2808552.0972599,0
+AMP.US,D,20080508,000000,37.0543,37.3993,36.1392,36.4198,2720855.4558691,0
+AMP.US,D,20080509,000000,36.1025,37.5608,35.7139,36.9174,3076991.358185,0
+AMP.US,D,20080512,000000,36.7549,38.0555,36.7549,38.0555,2404864.2932776,0
+AMP.US,D,20080513,000000,38.231,38.3618,37.7471,38.0872,2683549.3044197,0
+AMP.US,D,20080514,000000,38.2964,38.7553,38.0872,38.3895,1646915.8306197,0
+AMP.US,D,20080515,000000,38.337,38.7355,38.0475,38.4877,3005452.6794776,0
+AMP.US,D,20080516,000000,38.0337,38.5412,37.6976,37.8662,2497344.3694944,0
+AMP.US,D,20080519,000000,37.6391,38.5571,37.546,37.8156,2447715.4766205,0
+AMP.US,D,20080520,000000,37.2971,37.3933,36.2969,36.5863,3843439.4458629,0
+AMP.US,D,20080521,000000,36.5784,37.0949,35.0399,35.364,9652373.2974905,0
+AMP.US,D,20080522,000000,35.1746,35.7318,34.3291,35.6317,11800202.111098,0
+AMP.US,D,20080523,000000,35.3035,35.487,34.8416,35.0924,4255246.5807002,0
+AMP.US,D,20080527,000000,35.1152,35.4938,34.7256,34.9754,3615017.8236947,0
+AMP.US,D,20080528,000000,35.1984,35.4413,34.6889,35.0924,3688777.7431206,0
+AMP.US,D,20080529,000000,35.1003,36.0025,34.7563,35.7318,2412362.2416248,0
+AMP.US,D,20080530,000000,35.83,36.3207,35.6833,35.9122,4027621.8614238,0
+AMP.US,D,20080602,000000,35.594,35.6247,34.7801,35.1658,3306704.1647855,0
+AMP.US,D,20080603,000000,35.2351,35.9529,34.4242,35.3035,2840174.0109941,0
+AMP.US,D,20080604,000000,35.136,36.1541,34.9179,35.4413,2749727.550258,0
+AMP.US,D,20080605,000000,35.5553,36.4594,35.4492,36.3563,2725544.0693384,0
+AMP.US,D,20080606,000000,35.6406,36.17,34.6215,34.7801,3683500.026754,0
+AMP.US,D,20080609,000000,35.2877,35.3421,33.9285,34.4668,2949476.8081292,0
+AMP.US,D,20080610,000000,34.3131,35.3719,34.0525,34.7256,2771771.4982238,0
+AMP.US,D,20080611,000000,34.6314,35.0487,33.5112,33.5112,3794540.8791834,0
+AMP.US,D,20080612,000000,33.6193,35.2232,33.6193,34.3379,3136810.5206948,0
+AMP.US,D,20080613,000000,34.9258,35.4572,34.3617,35.3581,3245670.4819191,0
+AMP.US,D,20080616,000000,34.796,35.822,34.796,35.594,2449003.6348391,0
+AMP.US,D,20080617,000000,35.5166,35.7922,34.6889,34.7256,1660768.827344,0
+AMP.US,D,20080618,000000,34.4826,34.796,34.0525,34.7256,3318249.1693372,0
+AMP.US,D,20080619,000000,34.8852,35.0636,33.8244,35.0636,3269575.5511955,0
+AMP.US,D,20080620,000000,33.9434,34.91,33.7452,33.876,4231919.5182048,0
+AMP.US,D,20080623,000000,33.9603,34.2715,33.19,33.4716,2744593.0746644,0
+AMP.US,D,20080624,000000,33.535,33.9434,32.9629,33.5647,2501405.5480288,0
+AMP.US,D,20080625,000000,33.6936,34.6453,33.42,33.7322,3192531.1813702,0
+AMP.US,D,20080626,000000,32.6755,33.761,32.6587,32.724,2845062.3545553,0
+AMP.US,D,20080627,000000,32.6755,33.3823,31.365,31.7784,5596159.7707967,0
+AMP.US,D,20080630,000000,31.7714,31.7952,30.8544,30.9029,4219398.0554263,0
+AMP.US,D,20080701,000000,30.5322,31.7784,30.4658,31.476,4958583.9943042,0
+AMP.US,D,20080702,000000,31.4146,31.8378,30.4024,30.4658,4444360.7155493,0
+AMP.US,D,20080703,000000,30.8227,31.02,30.1456,30.3052,2281805.3382506,0
+AMP.US,D,20080707,000000,30.4024,30.9109,28.9966,29.9384,6227894.9552094,0
+AMP.US,D,20080708,000000,30.0158,31.7566,29.9255,31.7268,5597302.6707668,0
+AMP.US,D,20080709,000000,31.8249,31.9072,29.9672,30.1377,3572109.1422951,0
+AMP.US,D,20080710,000000,30.1377,30.3588,28.9728,29.8631,4487772.7571299,0
+AMP.US,D,20080711,000000,29.4536,30.5551,29.0432,29.7213,4556732.0931865,0
+AMP.US,D,20080714,000000,30.4262,30.7702,28.1986,28.269,4984694.1644936,0
+AMP.US,D,20080715,000000,27.9864,28.9064,26.9594,27.8139,6038742.4883227,0
+AMP.US,D,20080716,000000,27.9607,30.4658,27.4224,30.3944,6286037.5954331,0
+AMP.US,D,20080717,000000,31.4819,32.039,29.7213,31.1835,4731088.3934708,0
+AMP.US,D,20080718,000000,31.8299,31.8378,29.8333,30.2358,5831713.1694771,0
+AMP.US,D,20080721,000000,30.6551,30.6551,29.3694,29.5459,4861946.9094585,0
+AMP.US,D,20080722,000000,29.1641,30.9327,28.1549,30.8981,5736854.4894391,0
+AMP.US,D,20080723,000000,31.3986,31.4304,29.8472,30.779,6429376.215948,0
+AMP.US,D,20080724,000000,31.9231,32.9481,31.014,31.6267,6910101.3285905,0
+AMP.US,D,20080725,000000,31.6117,32.2036,30.8544,31.2975,3583845.807036,0
+AMP.US,D,20080728,000000,30.9179,32.1292,30.434,30.5153,4103487.0167168,0
+AMP.US,D,20080729,000000,30.6303,32.4921,30.6303,32.4018,3504036.4867978,0
+AMP.US,D,20080730,000000,32.9571,33.2971,31.7188,32.8202,3003331.303805,0
+AMP.US,D,20080731,000000,32.3573,33.0413,32.2036,32.2958,3035913.5359608,0
+AMP.US,D,20080801,000000,32.499,32.732,31.5889,32.5238,2338810.1221934,0
+AMP.US,D,20080804,000000,32.2958,32.3781,31.2629,31.5563,2462116.2179906,0
+AMP.US,D,20080805,000000,32.4762,33.4348,31.9231,33.2525,3495479.3637211,0
+AMP.US,D,20080806,000000,33.1136,33.1563,32.499,32.8044,1879291.7051115,0
+AMP.US,D,20080807,000000,32.4088,32.6517,31.3986,31.6663,2760087.2878505,0
+AMP.US,D,20080808,000000,31.6117,33.2971,31.6117,32.9629,2742269.9514243,0
+AMP.US,D,20080811,000000,32.8292,34.5392,32.5853,33.6559,2982598.715028,0
+AMP.US,D,20080812,000000,33.1306,33.2395,31.6861,32.0242,2408365.6223121,0
+AMP.US,D,20080813,000000,31.7784,32.7429,31.1925,32.1659,3468776.0556831,0
+AMP.US,D,20080814,000000,30.6462,33.3754,30.6462,33.1384,3390898.4684039,0
+AMP.US,D,20080815,000000,33.5112,34.3697,33.3288,33.9434,2944316.1053519,0
+AMP.US,D,20080818,000000,34.0069,34.0069,32.9848,33.2078,3219789.2952189,0
+AMP.US,D,20080819,000000,32.7429,33.2653,32.1124,32.4018,2752954.5026006,0
+AMP.US,D,20080820,000000,32.5149,32.9689,32.1798,32.844,2243576.1916799,0
+AMP.US,D,20080821,000000,32.3493,32.8529,32.16,32.6279,2351596.8830233,0
+AMP.US,D,20080822,000000,32.9947,33.761,32.9689,33.7402,1999920.6106876,0
+AMP.US,D,20080825,000000,33.5568,33.9653,32.6814,32.7429,1573264.8548802,0
+AMP.US,D,20080826,000000,32.6755,32.8589,32.1957,32.8589,2017078.232568,0
+AMP.US,D,20080827,000000,32.7716,33.5112,32.5635,33.4716,1956742.5962853,0
+AMP.US,D,20080828,000000,34.0802,34.6523,33.5717,34.6523,2288163.4128412,0
+AMP.US,D,20080829,000000,34.2111,34.6373,34.0882,34.1556,2123360.8686171,0
+AMP.US,D,20080902,000000,34.91,35.478,33.4498,34.2428,3345222.8191157,0
+AMP.US,D,20080903,000000,34.0882,34.8762,33.7452,34.788,3355333.3984623,0
+AMP.US,D,20080904,000000,34.788,35.1826,33.3962,33.5647,3287427.1847083,0
+AMP.US,D,20080905,000000,33.0928,33.7808,32.0876,33.7174,3766076.314881,0
+AMP.US,D,20080908,000000,35.5474,36.7083,34.0802,35.5088,6178284.2196166,0
+AMP.US,D,20080909,000000,35.1152,35.4413,32.4921,32.499,5579233.1498812,0
+AMP.US,D,20080910,000000,32.9411,33.1306,31.8547,32.2512,4656670.7769748,0
+AMP.US,D,20080911,000000,31.6267,33.3754,31.1984,33.2307,5144252.2806998,0
+AMP.US,D,20080912,000000,32.5635,34.1873,31.6425,33.9653,3630412.1718348,0
+AMP.US,D,20080915,000000,31.1637,34.1784,31.1637,31.7784,6806432.3322787,0
+AMP.US,D,20080916,000000,30.6095,32.1372,29.5231,31.9607,8118586.406624,0
+AMP.US,D,20080917,000000,31.0279,31.7099,28.5257,28.7458,8746922.1445239,0
+AMP.US,D,20080918,000000,29.3396,30.8821,24.3393,30.0584,13034383.776807,0
+AMP.US,D,20080919,000000,35.6495,37.8156,30.9645,33.0591,10885898.274868,0
+AMP.US,D,20080922,000000,32.6755,34.1784,31.0933,31.3451,5298052.5213288,0
+AMP.US,D,20080923,000000,31.7624,32.1887,30.0236,30.5867,3829882.0093251,0
+AMP.US,D,20080924,000000,30.5867,31.3213,29.2257,30.9645,3048075.8880692,0
+AMP.US,D,20080925,000000,32.0242,32.0242,30.5401,31.365,3846112.6011326,0
+AMP.US,D,20080926,000000,31.365,31.5117,29.8403,30.7008,2972254.1085031,0
+AMP.US,D,20080929,000000,30.4658,30.8068,27.2756,27.2756,3868442.0219066,0
+AMP.US,D,20080930,000000,28.1233,32.2958,26.4826,29.0284,3378404.241547,0
+AMP.US,D,20081001,000000,28.496,29.9751,27.8665,29.5042,3191602.1338218,0
+AMP.US,D,20081002,000000,29.3555,29.9989,23.8834,25.4793,4491344.697813,0
+AMP.US,D,20081003,000000,25.7371,26.9534,24.3393,25.0372,3776066.8544249,0
+AMP.US,D,20081006,000000,24.0211,25.7461,22.4092,24.1549,3723335.0839623,0
+AMP.US,D,20081007,000000,23.4798,24.3979,21.4862,21.5348,3679180.6113333,0
+AMP.US,D,20081008,000000,20.7695,21.2781,17.9185,19.6117,7413284.9804503,0
+AMP.US,D,20081009,000000,20.0211,20.4474,15.6572,15.6572,8577409.8033359,0
+AMP.US,D,20081010,000000,15.1139,17.2295,12.5444,16.4294,9167273.2888461,0
+AMP.US,D,20081013,000000,17.3792,19.5967,16.8607,19.3906,5591256.296168,0
+AMP.US,D,20081014,000000,19.7742,23.464,19.7742,23.0248,8796204.0315817,0
+AMP.US,D,20081015,000000,22.0365,22.2704,19.4322,19.5967,5226469.4581565,0
+AMP.US,D,20081016,000000,19.4233,20.136,16.5415,18.1226,6899523.703625,0
+AMP.US,D,20081017,000000,17.6805,20.0696,17.5775,18.8364,4170130.2906982,0
+AMP.US,D,20081020,000000,19.0049,20.3819,18.6937,20.2372,4297462.2592054,0
+AMP.US,D,20081021,000000,19.8416,20.5921,19.1011,19.568,3420285.01909,0
+AMP.US,D,20081022,000000,18.8979,18.8979,15.9566,16.5811,4909700.5586922,0
+AMP.US,D,20081023,000000,16.6555,17.163,15.1744,16.5573,4886732.6068671,0
+AMP.US,D,20081024,000000,14.8413,16.5891,14.4983,16.2867,4904964.5345445,0
+AMP.US,D,20081027,000000,15.5333,16.701,15.2815,15.3112,4474432.1992272,0
+AMP.US,D,20081028,000000,15.9051,18.2663,15.2874,18.1068,5255266.9059453,0
+AMP.US,D,20081029,000000,18.1068,18.2377,16.3888,16.5573,4377737.6163246,0
+AMP.US,D,20081030,000000,17.4694,17.857,14.1415,14.4398,8071083.9331118,0
+AMP.US,D,20081031,000000,14.3398,16.4463,12.9478,16.4126,9490420.4376577,0
+AMP.US,D,20081103,000000,16.3323,16.6337,15.9566,16.5048,5983492.9082174,0
+AMP.US,D,20081104,000000,16.8676,17.9125,16.7962,17.8242,5107787.416607,0
+AMP.US,D,20081105,000000,17.507,18.436,16.4046,16.5256,3482727.9087154,0
+AMP.US,D,20081106,000000,16.3442,16.9846,14.7442,14.9305,4135400.4556862,0
+AMP.US,D,20081107,000000,15.2666,16.1172,14.9791,15.9794,2910370.0596397,0
+AMP.US,D,20081110,000000,16.2451,16.2451,14.3536,14.7709,3399104.5507131,0
+AMP.US,D,20081111,000000,14.535,14.5697,13.1977,13.6091,3911157.0256414,0
+AMP.US,D,20081112,000000,13.6775,14.6876,13.0609,13.2145,7158462.6715953,0
+AMP.US,D,20081113,000000,13.6576,15.0554,12.4869,15.0029,8396101.2818746,0
+AMP.US,D,20081114,000000,14.5984,15.2745,13.4495,13.6775,6976177.6919071,0
+AMP.US,D,20081117,000000,13.4951,13.6696,12.3054,12.3927,5372521.5834546,0
+AMP.US,D,20081118,000000,12.4383,12.581,11.5511,12.1567,6979609.4180308,0
+AMP.US,D,20081119,000000,11.9139,12.1647,10.4407,10.6083,5746577.7134561,0
+AMP.US,D,20081120,000000,10.3337,11.1387,9.55055,9.81821,6569164.0792743,0
+AMP.US,D,20081121,000000,9.87075,10.4279,8.92194,9.39788,9115821.6066995,0
+AMP.US,D,20081124,000000,10.9454,12.1885,10.0105,12.014,7286536.0624133,0
+AMP.US,D,20081125,000000,12.3332,13.2443,11.5144,12.9013,7027784.7196807,0
+AMP.US,D,20081126,000000,12.1121,13.6022,11.8901,13.5327,4592922.5805874,0
+AMP.US,D,20081128,000000,13.4723,14.0572,13.4495,14.0254,1505347.5450099,0
+AMP.US,D,20081201,000000,13.1897,13.3116,11.2834,11.7325,6988266.4061534,0
+AMP.US,D,20081202,000000,12.0061,13.1075,11.5511,12.925,6154838.1260564,0
+AMP.US,D,20081203,000000,12.3769,13.39,12.021,13.2145,5033871.1428163,0
+AMP.US,D,20081204,000000,12.8279,13.5565,12.3858,12.7645,4476024.9962727,0
+AMP.US,D,20081205,000000,12.5365,16.5415,12.3679,16.1925,9599945.1571171,0
+AMP.US,D,20081208,000000,16.7486,17.3177,14.9305,15.6324,6960030.8253401,0
+AMP.US,D,20081209,000000,15.2944,16.1568,15.0554,15.4559,5203805.1364204,0
+AMP.US,D,20081210,000000,15.5739,16.2778,15.45,16.1172,3642143.7928866,0
+AMP.US,D,20081211,000000,15.9199,16.6178,15.1923,15.3726,4984889.8596341,0
+AMP.US,D,20081212,000000,14.6728,15.8535,14.5113,15.5531,3347137.4035315,0
+AMP.US,D,20081215,000000,15.6483,15.8198,14.0354,14.2713,3095122.4120788,0
+AMP.US,D,20081216,000000,14.6648,16.7486,14.4835,16.5643,6087139.7122968,0
+AMP.US,D,20081217,000000,16.1172,16.9707,15.565,16.6704,4487240.1435516,0
+AMP.US,D,20081218,000000,16.5811,17.0678,15.9199,15.9873,4483654.0805387,0
+AMP.US,D,20081219,000000,16.3273,17.4307,16.0042,17.3643,4202964.7073133,0
+AMP.US,D,20081222,000000,17.3415,17.3415,15.2587,15.6245,4649083.0509601,0
+AMP.US,D,20081223,000000,15.9338,16.0558,15.1427,15.1923,2422331.5976742,0
+AMP.US,D,20081224,000000,15.3896,15.6324,15.0029,15.6245,824158.988107,0
+AMP.US,D,20081226,000000,15.7276,15.8614,14.9702,15.2359,1454480.9308092,0
+AMP.US,D,20081229,000000,15.2001,15.2299,14.4468,15.0078,2027335.0789011,0
+AMP.US,D,20081230,000000,15.0554,16.7408,15.0554,16.6505,3136881.1323434,0
+AMP.US,D,20081231,000000,16.7962,17.8669,16.6436,17.7538,3775887.2990898,0
+AMP.US,D,20090102,000000,17.7826,18.3992,17.045,18.2377,4229985.7677701,0
+AMP.US,D,20090105,000000,18.0988,18.5697,17.5457,18.3447,4246434.2469506,0
+AMP.US,D,20090106,000000,18.5103,19.462,18.2961,19.0753,5331703.0068545,0
+AMP.US,D,20090107,000000,18.4944,18.6808,17.3246,17.4773,4868116.3500734,0
+AMP.US,D,20090108,000000,17.2949,18.0988,17.0838,18.087,3929885.252335,0
+AMP.US,D,20090109,000000,18.2663,18.3279,17.2295,17.3246,4209226.9518093,0
+AMP.US,D,20090112,000000,17.6438,17.6438,15.685,15.9109,4183945.9641225,0
+AMP.US,D,20090113,000000,15.6483,16.7556,15.4887,16.4126,3490067.4852222,0
+AMP.US,D,20090114,000000,15.8049,15.9109,14.7709,15.2587,4987402.6255877,0
+AMP.US,D,20090115,000000,15.2745,15.9873,14.3466,15.1744,5432757.3546913,0
+AMP.US,D,20090116,000000,15.7662,16.3978,15.1427,16.1925,7764300.5295024,0
+AMP.US,D,20090120,000000,15.3033,16.1826,13.3583,13.3583,7547565.1351832,0
+AMP.US,D,20090121,000000,13.7528,15.8198,13.39,15.5839,9060901.8838671,0
+AMP.US,D,20090122,000000,15.0078,15.8445,14.302,14.5766,6206913.2081866,0
+AMP.US,D,20090123,000000,13.7459,15.2507,13.7459,14.7868,6760679.0101768,0
+AMP.US,D,20090126,000000,14.9226,16.0339,14.642,15.1357,5312297.917072,0
+AMP.US,D,20090127,000000,15.4649,15.7276,14.8165,15.5591,3877089.9313887,0
+AMP.US,D,20090128,000000,16.4046,17.3246,16.134,16.8101,8201123.3539753,0
+AMP.US,D,20090129,000000,16.1727,16.818,15.2001,16.1419,5586787.5875472,0
+AMP.US,D,20090130,000000,16.4126,16.5979,15.1219,15.3112,4546465.159475,0
+AMP.US,D,20090202,000000,14.8076,16.365,14.6044,16.2133,5126227.144279,0
+AMP.US,D,20090203,000000,16.4463,16.5048,15.0466,15.8277,5160224.6356209,0
+AMP.US,D,20090204,000000,15.9487,16.3808,15.5481,15.789,5074251.9271948,0
+AMP.US,D,20090205,000000,15.6394,17.045,15.4044,16.6178,5283623.5352993,0
+AMP.US,D,20090206,000000,16.9221,17.2205,16.2213,16.475,8724028.8392988,0
+AMP.US,D,20090209,000000,16.4602,17.1799,16.0558,16.5891,5331672.7447194,0
+AMP.US,D,20090210,000000,16.374,16.7626,14.9305,15.0991,6793417.5966975,0
+AMP.US,D,20090211,000000,15.45,15.8445,14.9147,15.8109,3788938.3492332,0
+AMP.US,D,20090212,000000,15.0168,16.0498,14.8503,15.9109,4353703.4286051,0
+AMP.US,D,20090213,000000,15.7662,16.0558,15.4421,15.5481,3772157.9953041,0
+AMP.US,D,20090217,000000,14.6728,14.9226,13.6646,13.7092,6528966.8851822,0
+AMP.US,D,20090218,000000,13.9303,14.3674,13.2898,14.1415,7560932.9290075,0
+AMP.US,D,20090219,000000,14.2109,14.4398,12.8933,12.9876,6169490.0431481,0
+AMP.US,D,20090220,000000,12.4869,13.4643,12.0893,13.0312,7937177.011379,0
+AMP.US,D,20090223,000000,13.276,13.4495,12.0705,12.1489,6246052.2362869,0
+AMP.US,D,20090224,000000,12.242,13.5159,12.1033,13.4891,5960713.5903678,0
+AMP.US,D,20090225,000000,13.2532,13.4059,12.3997,12.8279,6645524.5248457,0
+AMP.US,D,20090226,000000,13.3583,13.4415,12.4225,12.6891,5108470.3321231,0
+AMP.US,D,20090227,000000,12.1885,12.6088,11.8177,12.1121,5106463.9525641,0
+AMP.US,D,20090302,000000,11.5788,12.0893,11.2914,11.3925,6027038.1031925,0
+AMP.US,D,20090303,000000,11.558,11.563,10.873,11.0743,5555657.9378778,0
+AMP.US,D,20090304,000000,11.5511,12.0705,10.8819,11.7573,5642573.8161822,0
+AMP.US,D,20090305,000000,11.4153,11.7008,10.5161,10.7977,6551769.4040021,0
+AMP.US,D,20090306,000000,10.98,11.1872,10.2584,10.7917,6518392.2864303,0
+AMP.US,D,20090309,000000,10.8195,11.1872,10.2822,10.4874,5094999.6470393,0
+AMP.US,D,20090310,000000,10.8333,11.9376,10.648,11.9218,6887628.6670437,0
+AMP.US,D,20090311,000000,12.0002,12.8933,11.5868,12.6664,6108985.9476466,0
+AMP.US,D,20090312,000000,12.4076,13.5793,12.1746,13.4793,5644910.0530141,0
+AMP.US,D,20090313,000000,13.6338,14.0116,13.047,13.6091,4448678.1134944,0
+AMP.US,D,20090316,000000,13.9442,14.2485,12.7357,12.8199,6041990.6241598,0
+AMP.US,D,20090317,000000,12.932,13.9144,12.7971,13.8916,6332570.6718833,0
+AMP.US,D,20090318,000000,13.4495,15.4242,13.3751,15.328,9083553.0920113,0
+AMP.US,D,20090319,000000,15.6165,15.6165,14.6044,14.7362,6301626.6299759,0
+AMP.US,D,20090320,000000,14.5984,14.9613,14.1117,14.2307,5711349.5619523,0
+AMP.US,D,20090323,000000,14.8879,16.6337,14.764,16.6119,6324258.6721012,0
+AMP.US,D,20090324,000000,15.7196,16.5811,15.3033,15.6572,5575488.7150279,0
+AMP.US,D,20090325,000000,15.672,16.3502,15.1278,16.1885,4672495.8561716,0
+AMP.US,D,20090326,000000,16.4909,16.5415,15.8198,16.3392,5529637.5453559,0
+AMP.US,D,20090327,000000,15.789,16.2291,15.6572,15.7365,3977657.0588498,0
+AMP.US,D,20090330,000000,14.5984,15.4649,14.2544,14.3536,4803305.952743,0
+AMP.US,D,20090331,000000,14.7194,15.7544,14.5984,15.565,5510316.1808138,0
+AMP.US,D,20090401,000000,15.0168,16.0716,15.0168,15.9566,3723144.432511,0
+AMP.US,D,20090402,000000,16.5503,16.9142,16.2291,16.5415,5796215.6849707,0
+AMP.US,D,20090403,000000,16.6555,17.394,16.3502,17.3574,3669556.2436244,0
+AMP.US,D,20090406,000000,16.9905,17.1878,16.4215,16.8032,4041474.858148,0
+AMP.US,D,20090407,000000,16.253,16.253,15.677,15.677,3667194.7883465,0
+AMP.US,D,20090408,000000,16.1995,16.7794,16.1995,16.7238,4216225.5749269,0
+AMP.US,D,20090409,000000,17.4694,18.436,17.0986,18.3754,5415828.7163001,0
+AMP.US,D,20090413,000000,17.4396,18.7522,17.4307,18.4736,4019392.5781443,0
+AMP.US,D,20090414,000000,17.9423,18.2089,16.71,16.8309,5587456.3807336,0
+AMP.US,D,20090415,000000,16.3194,17.9273,16.2679,17.8669,4403131.5826494,0
+AMP.US,D,20090416,000000,18.0017,18.8771,17.5615,18.7056,6016825.6413243,0
+AMP.US,D,20090417,000000,18.8295,19.1953,18.199,18.8899,5238606.5918189,0
+AMP.US,D,20090420,000000,19.3826,19.4233,18.0255,18.0622,8032911.27586,0
+AMP.US,D,20090421,000000,17.5021,18.4122,16.8765,18.3903,8860574.6192149,0
+AMP.US,D,20090422,000000,18.5162,20.1014,18.0988,19.2647,11042439.256201,0
+AMP.US,D,20090423,000000,19.225,20.027,18.7382,19.8843,5010712.5395398,0
+AMP.US,D,20090424,000000,19.8912,20.4245,19.2785,20.0934,5059240.8994329,0
+AMP.US,D,20090427,000000,19.4986,20.1738,19.4926,19.6661,3775459.5942466,0
+AMP.US,D,20090428,000000,19.0882,19.9338,18.7858,18.8899,5393935.0702719,0
+AMP.US,D,20090429,000000,19.0753,20.0934,18.9673,20.0003,5710141.0940228,0
+AMP.US,D,20090430,000000,20.0934,20.4324,19.7425,20.0211,3826314.1035934,0
+AMP.US,D,20090501,000000,20.0141,20.1103,19.6275,20.1014,4458055.340433,0
+AMP.US,D,20090504,000000,19.7028,20.4404,19.1953,20.4087,6384080.8608245,0
+AMP.US,D,20090505,000000,20.0211,20.2808,19.7574,19.9338,3820935.5134431,0
+AMP.US,D,20090506,000000,20.4642,21.2077,19.8416,20.9727,5023135.1460103,0
+AMP.US,D,20090507,000000,21.6022,22.4568,20.3195,20.4404,5535148.2801629,0
+AMP.US,D,20090508,000000,20.8122,22.0771,20.7279,22.0533,6405234.0932798,0
+AMP.US,D,20090511,000000,21.18,21.3911,19.7356,19.8416,5703797.141762,0
+AMP.US,D,20090512,000000,19.9805,20.2292,18.9277,19.4986,5575464.5053198,0
+AMP.US,D,20090513,000000,19.2201,19.4084,18.4597,18.5846,4824315.9444254,0
+AMP.US,D,20090514,000000,18.5331,19.3589,18.3447,19.0416,3522139.296032,0
+AMP.US,D,20090515,000000,19.0842,19.8188,18.6639,19.3013,3980108.2917953,0
+AMP.US,D,20090518,000000,19.7108,20.9797,19.3459,20.8528,5698469.9972414,0
+AMP.US,D,20090519,000000,20.7447,22.4013,20.4324,21.9909,9108569.7903848,0
+AMP.US,D,20090520,000000,22.3557,22.6749,20.9559,21.3237,5993957.554545,0
+AMP.US,D,20090521,000000,20.9727,21.6022,20.712,21.5606,3963674.9436823,0
+AMP.US,D,20090522,000000,21.6409,22.0959,21.4059,21.8332,3831180.2549221,0
+AMP.US,D,20090526,000000,21.6251,22.6362,21.3237,22.5846,4724256.2120965,0
+AMP.US,D,20090527,000000,22.6441,22.8572,21.6577,21.7708,5387892.7306245,0
+AMP.US,D,20090528,000000,22.0701,22.4171,21.5963,22.4013,3672225.3639428,0
+AMP.US,D,20090529,000000,22.3021,22.9851,21.7251,22.9495,3936421.8735229,0
+AMP.US,D,20090601,000000,23.2132,23.6781,22.7958,23.5006,5765166.7343282,0
+AMP.US,D,20090602,000000,23.3817,23.6563,22.7057,22.772,6347712.8355642,0
+AMP.US,D,20090603,000000,22.3557,22.7057,22.0057,22.3329,5052710.330672,0
+AMP.US,D,20090604,000000,22.544,23.2885,22.2863,23.2132,4934350.0764927,0
+AMP.US,D,20090605,000000,23.5274,23.5334,22.2654,22.5312,5492758.0900119,0
+AMP.US,D,20090608,000000,22.2932,22.433,21.4803,21.6885,6188803.3377874,0
+AMP.US,D,20090609,000000,21.8005,22.1197,21.52,21.5735,5415133.69593,0
+AMP.US,D,20090610,000000,20.5316,20.9271,19.4926,20.0081,10249169.838158,0
+AMP.US,D,20090611,000000,19.8991,20.1558,19.4688,19.5224,8030337.9856362,0
+AMP.US,D,20090612,000000,18.9901,19.0049,18.429,18.4815,45637720.745554,0
+AMP.US,D,20090615,000000,18.421,18.8463,18.2892,18.8295,12171745.475145,0
+AMP.US,D,20090616,000000,18.8364,18.883,18.3824,18.5489,6867881.615134,0
+AMP.US,D,20090617,000000,18.4656,18.542,18.0552,18.1226,7392335.5130383,0
+AMP.US,D,20090618,000000,18.1851,18.3824,18.0483,18.1148,5780224.1640306,0
+AMP.US,D,20090619,000000,18.2743,18.2961,17.8094,18.2377,8970058.9891608,0
+AMP.US,D,20090622,000000,17.9551,18.1306,17.2879,17.3177,8240707.2354621,0
+AMP.US,D,20090623,000000,17.4555,17.6369,17.1343,17.4852,6269010.1007338,0
+AMP.US,D,20090624,000000,17.6438,18.3516,17.5457,18.199,6205376.9004599,0
+AMP.US,D,20090625,000000,18.0156,18.3675,17.8827,18.2585,4151896.345545,0
+AMP.US,D,20090626,000000,18.199,18.311,17.9759,18.1544,3828481.8812065,0
+AMP.US,D,20090629,000000,17.9551,18.4656,17.9045,18.3516,4819888.5940559,0
+AMP.US,D,20090630,000000,18.3754,18.5489,18.0721,18.4438,7129670.2674957,0
+AMP.US,D,20090701,000000,18.542,18.8979,18.2377,18.6986,4097937.9498719,0
+AMP.US,D,20090702,000000,18.4438,18.6093,17.736,17.736,4069341.2409128,0
+AMP.US,D,20090706,000000,17.623,18.0334,17.4396,18.0334,4200400.49573,0
+AMP.US,D,20090707,000000,17.849,18.0096,17.1194,17.1501,3639170.0337412,0
+AMP.US,D,20090708,000000,17.3008,17.3574,16.4126,16.7238,5171073.6110648,0
+AMP.US,D,20090709,000000,16.9846,17.3574,16.8905,17.1194,2774469.8719396,0
+AMP.US,D,20090710,000000,16.94,17.06,16.6872,16.826,2633766.0746566,0
+AMP.US,D,20090713,000000,17.1124,17.8014,16.7318,17.8014,3942557.0170514,0
+AMP.US,D,20090714,000000,17.7608,17.8827,17.3722,17.8669,2562527.9998248,0
+AMP.US,D,20090715,000000,18.0988,18.7382,18.0721,18.542,3918680.1924345,0
+AMP.US,D,20090716,000000,18.3031,18.9277,18.1226,18.76,3067904.6477435,0
+AMP.US,D,20090717,000000,18.76,18.8771,18.429,18.7135,2613701.2703282,0
+AMP.US,D,20090720,000000,18.7948,19.0347,18.6808,18.9583,3168535.3256885,0
+AMP.US,D,20090721,000000,18.9752,19.1011,18.7135,19.0753,4344961.7065041,0
+AMP.US,D,20090722,000000,18.8018,19.11,18.7204,18.9901,3475641.5254061,0
+AMP.US,D,20090723,000000,19.0594,20.1242,18.8899,19.8843,6341549.4473761,0
+AMP.US,D,20090724,000000,18.7382,19.9805,18.3031,19.5819,8947626.6771274,0
+AMP.US,D,20090727,000000,19.6117,20.7358,19.5899,20.6833,5744122.4455594,0
+AMP.US,D,20090728,000000,20.4474,20.6833,19.9655,20.2808,5347571.4617785,0
+AMP.US,D,20090729,000000,20.2372,20.3195,19.7504,20.1965,3376404.9231527,0
+AMP.US,D,20090730,000000,20.3016,21.4962,20.2044,21.3078,5581551.2294321,0
+AMP.US,D,20090731,000000,21.2523,21.4664,21.0719,21.1264,5241698.3732913,0
+AMP.US,D,20090803,000000,21.6667,21.6667,20.9143,21.0639,4647539.6820685,0
+AMP.US,D,20090804,000000,20.9727,21.5348,20.7854,21.512,3383070.6627838,0
+AMP.US,D,20090805,000000,21.4218,22.0225,20.9648,21.8778,3676387.4162609,0
+AMP.US,D,20090806,000000,22.1574,22.3497,21.1264,21.2781,5182604.4932868,0
+AMP.US,D,20090807,000000,21.6022,22.7453,21.4218,22.4924,5214295.001194,0
+AMP.US,D,20090810,000000,22.4568,22.6005,21.8332,22.1276,2206081.4062548,0
+AMP.US,D,20090811,000000,22.0305,22.1336,21.057,21.1393,3518669.2378705,0
+AMP.US,D,20090812,000000,21.2008,22.2278,20.9727,21.8243,2774291.3253423,0
+AMP.US,D,20090813,000000,21.9839,22.2932,21.7401,22.1663,2402582.5282889,0
+AMP.US,D,20090814,000000,22.0365,22.1574,21.7251,21.9294,3144951.0350445,0
+AMP.US,D,20090817,000000,21.4585,21.6577,20.7695,20.7923,2826612.5395049,0
+AMP.US,D,20090818,000000,20.9192,21.3515,20.9143,21.3078,2637070.6998128,0
+AMP.US,D,20090819,000000,20.9727,21.3593,20.819,21.2999,1839270.0314032,0
+AMP.US,D,20090820,000000,21.3455,22.1742,21.3147,22.1494,3226070.7057339,0
+AMP.US,D,20090821,000000,22.2278,22.6987,22.0365,22.659,3051269.5520631,0
+AMP.US,D,20090824,000000,22.7799,23.1408,22.3854,22.538,3029245.7788539,0
+AMP.US,D,20090825,000000,22.7889,23.2677,22.6362,23.0695,3547745.0973026,0
+AMP.US,D,20090826,000000,22.9416,23.0407,22.552,22.659,3414301.1862371,0
+AMP.US,D,20090827,000000,22.7889,22.8572,22.1812,22.8424,2569625.4792504,0
+AMP.US,D,20090828,000000,23.0695,23.0922,22.5312,22.9495,1779015.0941476,0
+AMP.US,D,20090831,000000,22.5768,22.9336,22.4409,22.8186,3442978.5942233,0
+AMP.US,D,20090901,000000,22.7958,22.8266,21.3307,21.4664,4768662.8691851,0
+AMP.US,D,20090902,000000,21.6022,21.6022,21.0788,21.284,3108759.5389058,0
+AMP.US,D,20090903,000000,21.5874,21.9839,21.2999,21.9691,2927802.0582118,0
+AMP.US,D,20090904,000000,21.9691,22.1276,21.7251,22.0365,2330408.3447437,0
+AMP.US,D,20090908,000000,22.3329,22.4924,21.9453,22.4706,2614617.2042847,0
+AMP.US,D,20090909,000000,22.4568,22.889,22.1812,22.8752,2509669.1283947,0
+AMP.US,D,20090910,000000,22.8186,23.583,22.3329,23.5562,3455055.2036155,0
+AMP.US,D,20090911,000000,23.6156,23.6642,22.9713,22.9851,3443933.8689556,0
+AMP.US,D,20090914,000000,22.6897,24.0587,22.6679,24.0369,3903208.1714808,0
+AMP.US,D,20090915,000000,24.1272,24.3006,23.8506,24.1024,3384175.230716,0
+AMP.US,D,20090916,000000,24.2025,25.3108,24.0805,25.1215,4900233.554086,0
+AMP.US,D,20090917,000000,25.0799,25.5765,24.7656,24.7953,3055857.2917486,0
+AMP.US,D,20090918,000000,24.956,25.0927,24.4979,24.8935,3644024.0802159,0
+AMP.US,D,20090921,000000,24.6744,24.8518,24.4493,24.5227,2748282.0289366,0
+AMP.US,D,20090922,000000,24.8518,25.1968,24.6883,24.9847,4211630.7740765,0
+AMP.US,D,20090923,000000,24.8856,25.174,24.3314,24.3819,2639220.3201447,0
+AMP.US,D,20090924,000000,24.5138,24.5138,23.4917,23.7623,2973645.1579811,0
+AMP.US,D,20090925,000000,23.5185,23.8506,23.1101,23.5096,3560300.8571677,0
+AMP.US,D,20090928,000000,23.6474,24.8776,23.6028,24.8707,2318959.1702866,0
+AMP.US,D,20090929,000000,25.0531,25.3753,24.5287,24.5762,2603897.3472842,0
+AMP.US,D,20090930,000000,27.4719,28.388,26.1327,27.6078,15258766.713651,0
+AMP.US,D,20091001,000000,27.1993,28.6626,27.1993,28.0955,11797595.532525,0
+AMP.US,D,20091002,000000,27.5305,28.725,27.4481,27.6792,7236580.3384799,0
+AMP.US,D,20091005,000000,27.9786,27.9786,27.0883,27.5087,7113810.8912124,0
+AMP.US,D,20091006,000000,27.8814,28.0638,27.2211,27.7198,4072069.8767636,0
+AMP.US,D,20091007,000000,27.5751,27.926,27.352,27.926,3138266.1293945,0
+AMP.US,D,20091008,000000,28.1143,28.2323,27.8169,28.0548,4049600.2414301,0
+AMP.US,D,20091009,000000,28.0717,28.1619,27.7436,27.8665,3807189.4429296,0
+AMP.US,D,20091012,000000,28.1986,28.4712,27.9101,28.0489,2737046.706901,0
+AMP.US,D,20091013,000000,27.2301,27.5523,27.015,27.2301,4668942.0727696,0
+AMP.US,D,20091014,000000,27.6385,28.6586,27.584,28.5932,4717130.4880114,0
+AMP.US,D,20091015,000000,28.2978,28.5644,27.6792,28.3146,2822360.7095193,0
+AMP.US,D,20091016,000000,27.7257,27.9032,27.0814,27.4313,3745680.6445417,0
+AMP.US,D,20091019,000000,27.6385,27.8735,27.4313,27.7347,2201778.1306395,0
+AMP.US,D,20091020,000000,27.6236,27.9032,27.015,27.1101,3255385.6360335,0
+AMP.US,D,20091021,000000,27.015,27.8139,26.9257,26.9674,4541264.1071842,0
+AMP.US,D,20091022,000000,28.388,29.1394,27.6742,29.0591,7822216.2037125,0
+AMP.US,D,20091023,000000,29.1394,29.1394,27.8814,28.1689,6110970.1349731,0
+AMP.US,D,20091026,000000,28.1391,28.731,27.5602,27.8337,4141795.8535768,0
+AMP.US,D,20091027,000000,27.9408,27.9954,27.3004,27.3996,4131295.9014248,0
+AMP.US,D,20091028,000000,27.2707,27.6008,26.7641,26.7721,8746180.7222133,0
+AMP.US,D,20091029,000000,27.1429,27.1429,26.5282,26.9674,9236690.5918809,0
+AMP.US,D,20091030,000000,26.6808,26.9534,26.209,26.3468,8030574.0302901,0
+AMP.US,D,20091102,000000,26.5718,27.2301,25.9443,26.7493,4261828.5950908,0
+AMP.US,D,20091103,000000,26.436,27.2756,26.3468,26.7781,4527064.1046437,0
+AMP.US,D,20091104,000000,27.2211,28.8747,27.1587,28.1064,7454733.009461,0
+AMP.US,D,20091105,000000,27.9864,28.6516,27.7823,28.2898,4550643.3515985,0
+AMP.US,D,20091106,000000,27.8735,28.8133,27.5443,28.7458,3452948.9590105,0
+AMP.US,D,20091109,000000,29.066,29.7947,28.8599,29.7659,2992589.2545721,0
+AMP.US,D,20091110,000000,29.6499,29.6499,29.2712,29.3922,3294135.2913285,0
+AMP.US,D,20091111,000000,29.7272,30.2427,29.5845,29.7441,2437704.7623198,0
+AMP.US,D,20091112,000000,29.4239,29.8879,29.1245,29.2019,1967225.399894,0
+AMP.US,D,20091113,000000,29.2514,30.1377,29.2335,29.7044,3332113.2621777,0
+AMP.US,D,20091116,000000,30.1139,30.3944,29.3694,29.4814,4791721.6074156,0
+AMP.US,D,20091117,000000,29.3228,29.7044,29.0124,29.1186,3897066.9755252,0
+AMP.US,D,20091118,000000,29.066,29.3317,28.9659,29.2257,4019925.1917225,0
+AMP.US,D,20091119,000000,28.8747,29.1047,28.3949,28.725,3997741.0291972,0
+AMP.US,D,20091120,000000,28.5029,28.8053,28.388,28.5485,2856326.9299882,0
+AMP.US,D,20091123,000000,28.8747,29.292,28.8371,29.1126,2422013.8452553,0
+AMP.US,D,20091124,000000,29.075,29.1126,28.6824,28.9818,2458479.718086,0
+AMP.US,D,20091125,000000,29.075,29.2019,28.9153,28.9818,1483909.8484844,0
+AMP.US,D,20091127,000000,27.9408,28.5793,27.4869,28.1549,1618068.9546767,0
+AMP.US,D,20091130,000000,28.2234,29.0362,28.1549,28.9659,3194566.8143266,0
+AMP.US,D,20091201,000000,29.2514,29.7044,28.9064,29.5755,4251676.6574929,0
+AMP.US,D,20091202,000000,29.643,29.7213,29.2593,29.5369,3003630.8989428,0
+AMP.US,D,20091203,000000,29.8472,30.0624,28.9728,29.0432,3334440.4203691,0
+AMP.US,D,20091204,000000,29.3852,29.5607,28.6694,29.1701,2429691.3489376,0
+AMP.US,D,20091207,000000,29.0204,29.4586,28.7696,28.8539,1945225.836393,0
+AMP.US,D,20091208,000000,28.6428,28.8677,28.3444,28.4365,2256443.6515367,0
+AMP.US,D,20091209,000000,28.4296,28.4435,28.0777,28.3294,2830099.7462096,0
+AMP.US,D,20091210,000000,28.496,28.8599,28.381,28.6428,4141821.0720228,0
+AMP.US,D,20091211,000000,28.6516,29.3138,28.6516,29.2097,3402621.0108151,0
+AMP.US,D,20091214,000000,29.3991,29.7213,29.1879,29.6638,1916119.7148258,0
+AMP.US,D,20091215,000000,29.5915,29.9751,29.1186,29.1791,4197224.9890171,0
+AMP.US,D,20091216,000000,29.2514,29.6718,28.8539,28.8747,4108019.2758213,0
+AMP.US,D,20091217,000000,28.6694,29.1305,28.6516,28.731,2453862.725003,0
+AMP.US,D,20091218,000000,28.9818,29.1641,28.6904,28.8677,4360128.0798929,0
+AMP.US,D,20091221,000000,28.958,29.4388,28.9064,29.1959,3518749.9368975,0
+AMP.US,D,20091222,000000,29.1959,29.5974,29.1701,29.5299,1462584.1218589,0
+AMP.US,D,20091223,000000,29.5459,29.8957,29.3991,29.8026,1701093.1224035,0
+AMP.US,D,20091224,000000,29.8957,30.0692,29.7808,30.0326,545300.47405684,0
+AMP.US,D,20091228,000000,30.0415,30.1307,29.7887,29.9989,1094357.487821,0
+AMP.US,D,20091229,000000,30.1625,30.1625,29.7213,29.7441,1238908.6112168,0
+AMP.US,D,20091230,000000,29.5369,29.7044,29.5231,29.6786,1385981.5792065,0
+AMP.US,D,20091231,000000,29.7114,29.8165,29.4814,29.4993,1574800.1538691,0
+AMP.US,D,20100104,000000,29.7114,30.3726,29.5755,30.3052,2946070.3004515,0
+AMP.US,D,20100105,000000,30.2199,31.014,30.1892,31.014,3661307.794326,0
+AMP.US,D,20100106,000000,31.4393,31.5721,31.0497,31.4482,4704790.5980436,0
+AMP.US,D,20100107,000000,31.3818,31.8775,31.2331,31.6782,3938475.6637603,0
+AMP.US,D,20100108,000000,31.4482,31.8378,31.4146,31.7952,1925941.7951509,0
+AMP.US,D,20100111,000000,31.8993,32.6587,31.8457,32.2036,4619908.3352199,0
+AMP.US,D,20100112,000000,31.9607,32.2423,31.3986,31.6861,3568153.8812336,0
+AMP.US,D,20100113,000000,31.8457,32.1292,31.476,32.0728,3877754.6896237,0
+AMP.US,D,20100114,000000,31.9072,32.0588,31.6039,31.9319,2234978.7190897,0
+AMP.US,D,20100115,000000,31.7624,31.8031,31.4988,31.6267,2655033.2944876,0
+AMP.US,D,20100119,000000,31.5245,32.0678,31.3748,31.9607,2745776.3241479,0
+AMP.US,D,20100120,000000,31.7268,31.8775,31.3986,31.8378,2264970.5124783,0
+AMP.US,D,20100121,000000,31.8249,32.0311,30.6551,30.9645,3443248.9359638,0
+AMP.US,D,20100122,000000,30.9109,31.0933,30.1456,30.2121,3904575.0112508,0
+AMP.US,D,20100125,000000,30.6095,31.126,30.4499,30.7226,2028123.9118901,0
+AMP.US,D,20100126,000000,30.5322,31.0616,30.3131,30.4717,2627144.7194903,0
+AMP.US,D,20100127,000000,30.5005,31.1012,30.3052,31.0864,2621886.1691427,0
+AMP.US,D,20100128,000000,31.2906,31.365,29.8026,30.3726,2649413.6159941,0
+AMP.US,D,20100129,000000,30.4717,30.5065,28.8817,29.0591,5312124.4141638,0
+AMP.US,D,20100201,000000,29.2593,30.2635,29.1879,30.2121,2836371.0693462,0
+AMP.US,D,20100202,000000,30.3726,30.788,30.0692,30.3806,2658747.4672057,0
+AMP.US,D,20100203,000000,30.2061,30.3944,29.6578,29.7808,3070773.4981539,0
+AMP.US,D,20100204,000000,29.9117,30.0584,28.5862,28.5862,5504677.3363013,0
+AMP.US,D,20100205,000000,28.5109,28.954,27.4641,28.8221,4295522.4563436,0
+AMP.US,D,20100208,000000,28.5862,28.8895,28.2898,28.2898,3463108.9665112,0
+AMP.US,D,20100209,000000,28.609,28.9312,28.1064,28.8221,4568359.814241,0
+AMP.US,D,20100210,000000,28.5327,29.4536,28.5327,29.2831,3977850.7365146,0
+AMP.US,D,20100211,000000,29.1879,29.2593,28.8053,28.9223,3388088.1247883,0
+AMP.US,D,20100212,000000,28.6516,29.1186,28.2234,29.075,3357481.0013186,0
+AMP.US,D,20100216,000000,29.3396,29.8403,29.1186,29.8333,2585420.2963122,0
+AMP.US,D,20100217,000000,29.9751,30.3726,29.7947,30.2576,2848418.4253411,0
+AMP.US,D,20100218,000000,30.2121,30.3131,30.0415,30.2289,2146301.5845208,0
+AMP.US,D,20100219,000000,30.097,30.6849,30.0624,30.5005,3134976.635306,0
+AMP.US,D,20100222,000000,30.5401,30.9803,30.4787,30.7592,2021163.6208104,0
+AMP.US,D,20100223,000000,30.6303,30.7632,30.0822,30.2199,2402896.2457564,0
+AMP.US,D,20100224,000000,30.3359,30.9179,30.2061,30.8891,3236761.3093372,0
+AMP.US,D,20100225,000000,30.322,30.5937,30.0742,30.5243,6211588.708064,0
+AMP.US,D,20100226,000000,30.67,30.67,30.2735,30.4182,2938138.5948341,0
+AMP.US,D,20100301,000000,30.5322,30.7702,30.2576,30.6175,2281948.5790236,0
+AMP.US,D,20100302,000000,30.7156,30.8762,30.6095,30.7702,3132379.135374,0
+AMP.US,D,20100303,000000,30.9595,31.1508,30.7532,30.8981,1964367.6456001,0
+AMP.US,D,20100304,000000,30.9505,31.3818,30.8891,31.352,3127355.6209426,0
+AMP.US,D,20100305,000000,31.6039,32.6755,31.5969,32.5991,5090392.7413349,0
+AMP.US,D,20100308,000000,32.6814,32.7716,32.2512,32.7062,3026048.0799087,0
+AMP.US,D,20100309,000000,32.5238,32.6983,32.2036,32.5238,3585358.9137925,0
+AMP.US,D,20100310,000000,32.6121,32.8529,32.3622,32.5635,4205820.4441317,0
+AMP.US,D,20100311,000000,32.4554,32.5635,32.0956,32.5635,2372657.3115975,0
+AMP.US,D,20100312,000000,32.6983,33.1136,32.6755,32.9243,2358629.8032273,0
+AMP.US,D,20100315,000000,32.8044,33.0849,32.5337,33.0165,2536284.6762408,0
+AMP.US,D,20100316,000000,33.0988,33.4646,32.9481,33.412,1932074.9212038,0
+AMP.US,D,20100317,000000,33.6479,34.2349,33.4716,34.105,2258065.7019797,0
+AMP.US,D,20100318,000000,33.9751,34.2715,33.8472,34.0574,1795793.430601,0
+AMP.US,D,20100319,000000,34.2428,34.3617,33.4784,33.5717,3373366.6047858,0
+AMP.US,D,20100322,000000,33.2465,33.7739,32.7964,33.7322,2244548.6149554,0
+AMP.US,D,20100323,000000,33.6479,34.0743,33.4716,33.9603,2132824.8470099,0
+AMP.US,D,20100324,000000,33.769,34.1248,33.6261,33.9513,2266565.3269996,0
+AMP.US,D,20100325,000000,34.1952,34.8604,33.9513,33.9653,3086929.4433615,0
+AMP.US,D,20100326,000000,33.8621,34.0138,33.2247,33.4061,3310084.4452794,0
+AMP.US,D,20100329,000000,33.5717,33.8552,33.3962,33.8166,2282644.6081316,0
+AMP.US,D,20100330,000000,33.8166,34.5392,33.6936,34.4024,3127972.9684992,0
+AMP.US,D,20100331,000000,34.1644,34.676,34.1169,34.4668,3266470.6561313,0
+AMP.US,D,20100401,000000,34.8852,35.0834,34.6135,35.0834,2951385.340118,0
+AMP.US,D,20100405,000000,35.1578,35.4116,34.8198,35.136,3784739.9823529,0
+AMP.US,D,20100406,000000,34.9685,35.0219,34.6135,34.9496,3758942.5208932,0
+AMP.US,D,20100407,000000,34.7484,34.9328,34.2349,34.4153,4313245.9801509,0
+AMP.US,D,20100408,000000,34.3291,35.0051,34.219,34.9635,2199734.4277805,0
+AMP.US,D,20100409,000000,35.1984,35.1984,34.8416,35.0785,1936258.1570164,0
+AMP.US,D,20100412,000000,35.0487,35.5553,35.0487,35.4998,2875859.1207383,0
+AMP.US,D,20100413,000000,35.3581,36.2264,35.2738,36.162,3613588.4421787,0
+AMP.US,D,20100414,000000,36.392,36.7796,36.17,36.7261,2942419.6782171,0
+AMP.US,D,20100415,000000,36.6497,36.7321,36.4198,36.6438,3507863.6381538,0
+AMP.US,D,20100416,000000,36.4198,36.6725,35.3421,35.8062,3154964.7755588,0
+AMP.US,D,20100419,000000,35.5692,36.4059,35.364,36.2264,2837009.6003974,0
+AMP.US,D,20100420,000000,36.499,36.8242,36.1541,36.8183,1890325.2795796,0
+AMP.US,D,20100421,000000,36.7717,36.9085,36.3057,36.7549,2071391.7039599,0
+AMP.US,D,20100422,000000,36.4267,37.0175,36.049,36.9174,2220388.3350061,0
+AMP.US,D,20100423,000000,36.7796,37.4706,36.6438,37.2713,3639301.1696601,0
+AMP.US,D,20100426,000000,37.2356,37.6461,36.8183,36.8619,3864396.9831777,0
+AMP.US,D,20100427,000000,35.6317,35.9122,33.9513,34.1436,7208322.5654342,0
+AMP.US,D,20100428,000000,34.5312,35.6406,34.5312,35.3125,5523824.1891976,0
+AMP.US,D,20100429,000000,35.6683,36.6647,35.5622,36.5486,2860888.44249,0
+AMP.US,D,20100430,000000,36.4109,36.5694,35.2232,35.2302,3497835.7753098,0
+AMP.US,D,20100503,000000,35.4641,36.1868,35.4264,36.0946,2263794.3241596,0
+AMP.US,D,20100504,000000,35.4116,35.7764,34.6523,34.8941,2546652.483736,0
+AMP.US,D,20100505,000000,34.1784,35.2589,34.0882,34.5779,2885239.3738906,0
+AMP.US,D,20100506,000000,34.4074,34.9685,30.8227,33.19,5882866.2652237,0
+AMP.US,D,20100507,000000,33.185,33.5201,31.9667,32.3235,3537074.668456,0
+AMP.US,D,20100510,000000,33.761,34.7117,33.5717,34.6889,3904599.2209589,0
+AMP.US,D,20100511,000000,34.2507,35.8378,34.2507,35.0924,6173951.6906039,0
+AMP.US,D,20100512,000000,35.2143,35.3035,34.7563,35.1984,3148611.7446573,0
+AMP.US,D,20100513,000000,35.0219,35.0636,34.3855,34.3855,1991718.5633297,0
+AMP.US,D,20100514,000000,34.0069,34.0069,32.5575,32.9689,4484196.7814954,0
+AMP.US,D,20100517,000000,32.9779,33.4498,32.0876,32.8123,3866877.4695204,0
+AMP.US,D,20100518,000000,33.1771,33.3902,31.2469,31.467,6223556.3737697,0
+AMP.US,D,20100519,000000,31.1637,31.7624,30.8157,31.3372,5737824.895239,0
+AMP.US,D,20100520,000000,30.5005,30.7076,28.9818,29.2663,10030640.907964,0
+AMP.US,D,20100521,000000,28.7458,30.7532,28.4127,30.7076,6833928.5082569,0
+AMP.US,D,20100524,000000,30.7374,30.7374,29.5755,29.643,4281044.0421601,0
+AMP.US,D,20100525,000000,28.7627,29.2782,27.9786,29.2197,11521957.91839,0
+AMP.US,D,20100526,000000,29.6966,30.2635,29.3783,29.4239,5894167.1552188,0
+AMP.US,D,20100527,000000,30.0068,31.1508,29.7362,31.1082,4556291.2747514,0
+AMP.US,D,20100528,000000,30.9972,31.0497,30.0494,30.2358,2807920.6273735,0
+AMP.US,D,20100601,000000,29.9255,30.1545,29.4239,29.4745,3063133.3177715,0
+AMP.US,D,20100602,000000,29.7213,30.6551,29.2257,30.6234,3599666.8512815,0
+AMP.US,D,20100603,000000,30.6303,30.8326,30.097,30.5788,2985029.7732168,0
+AMP.US,D,20100604,000000,29.8026,30.0236,29.075,29.1879,4050010.7977301,0
+AMP.US,D,20100607,000000,29.3228,29.6212,28.496,28.5189,3692101.5342956,0
+AMP.US,D,20100608,000000,28.6428,29.0522,27.9101,28.9659,4954955.5643022,0
+AMP.US,D,20100609,000000,29.1959,29.8789,28.6824,28.7934,3300349.1164084,0
+AMP.US,D,20100610,000000,29.1791,29.751,28.9728,29.6866,2964814.6669505,0
+AMP.US,D,20100611,000000,29.3624,30.0415,29.3466,29.989,2192437.218263,0
+AMP.US,D,20100614,000000,30.2289,30.7374,29.9672,29.9989,2998544.8427654,0
+AMP.US,D,20100615,000000,30.322,30.8762,30.1307,30.8157,2441849.6660946,0
+AMP.US,D,20100616,000000,30.5788,31.1984,30.4182,30.9595,2874422.6780576,0
+AMP.US,D,20100617,000000,31.126,31.126,29.9473,30.3438,2532969.9637063,0
+AMP.US,D,20100618,000000,30.4658,30.4658,30.0584,30.2121,2521659.9950707,0
+AMP.US,D,20100621,000000,30.67,30.9417,30.0742,30.2061,2074780.0543566,0
+AMP.US,D,20100622,000000,30.1981,30.6095,29.6718,29.7213,2324551.6128584,0
+AMP.US,D,20100623,000000,29.8165,29.9037,29.2197,29.3694,2095293.7470227,0
+AMP.US,D,20100624,000000,29.1879,29.3,28.609,28.6904,2280428.4111023,0
+AMP.US,D,20100625,000000,28.9966,29.4239,28.4881,29.2514,3894097.2513313,0
+AMP.US,D,20100628,000000,29.3138,29.3624,28.8301,28.9153,1549031.9458066,0
+AMP.US,D,20100629,000000,28.8895,28.8895,27.244,27.352,7057834.0111261,0
+AMP.US,D,20100630,000000,27.4363,28.0152,27.3827,27.4601,5015850.0413469,0
+AMP.US,D,20100701,000000,27.3917,27.6464,26.3557,27.2301,4360959.2798713,0
+AMP.US,D,20100702,000000,27.4869,27.7585,27.1249,27.4917,4913073.7780213,0
+AMP.US,D,20100706,000000,28.034,28.4365,27.3917,27.7128,3724772.5353811,0
+AMP.US,D,20100707,000000,27.8585,28.9966,27.8249,28.9818,4147944.1106972,0
+AMP.US,D,20100708,000000,29.3991,29.8879,28.6626,29.0432,3645659.2442507,0
+AMP.US,D,20100709,000000,29.0522,29.7044,28.8301,29.636,1905666.1646144,0
+AMP.US,D,20100712,000000,29.5231,29.5231,28.9818,29.3396,2032624.9001217,0
+AMP.US,D,20100713,000000,29.6786,30.1981,29.6499,30.0742,2679523.4317097,0
+AMP.US,D,20100714,000000,29.8709,30.104,29.5459,29.9543,2718708.8617506,0
+AMP.US,D,20100715,000000,29.983,30.1307,29.2435,29.7887,3042098.1076433,0
+AMP.US,D,20100716,000000,29.3852,29.5755,28.4296,28.5327,4401471.2001686,0
+AMP.US,D,20100719,000000,28.617,28.731,28.0866,28.6516,2308981.7443345,0
+AMP.US,D,20100720,000000,28.041,29.1879,27.9696,29.1641,2673353.9910947,0
+AMP.US,D,20100721,000000,29.643,29.643,28.2462,28.3502,3187879.8912009,0
+AMP.US,D,20100722,000000,28.7458,29.636,28.6904,29.5042,2957750.4758736,0
+AMP.US,D,20100723,000000,29.3694,29.7114,29.066,29.3694,3327321.7574489,0
+AMP.US,D,20100726,000000,29.3991,29.4536,28.9887,29.2593,5885181.3185611,0
+AMP.US,D,20100727,000000,29.5299,29.7114,29.1473,29.4388,4273013.4802346,0
+AMP.US,D,20100728,000000,29.2435,29.4903,29.0046,29.0898,3338345.2445386,0
+AMP.US,D,20100729,000000,32.4168,33.2971,31.2469,32.6587,11599334.162964,0
+AMP.US,D,20100730,000000,32.1292,32.5238,31.9557,32.2135,5812060.9389243,0
+AMP.US,D,20100802,000000,32.8044,33.1612,32.386,33.1384,4292293.4865254,0
+AMP.US,D,20100803,000000,33.0661,33.079,32.3404,32.5397,3930784.0377483,0
+AMP.US,D,20100804,000000,32.5238,32.8876,32.273,32.8529,2390836.7849074,0
+AMP.US,D,20100805,000000,32.5913,33.0165,32.3493,32.9779,2262776.5076815,0
+AMP.US,D,20100806,000000,32.5149,32.844,32.1124,32.6359,3258277.687414,0
+AMP.US,D,20100809,000000,32.9411,33.5201,32.7429,33.3754,2583258.5711261,0
+AMP.US,D,20100810,000000,33.0661,33.7888,32.5991,33.6014,3837540.3469884,0
+AMP.US,D,20100811,000000,32.9481,33.2168,32.6755,32.7161,7072027.9612395,0
+AMP.US,D,20100812,000000,32.1214,32.732,32.053,32.499,4481253.2844852,0
+AMP.US,D,20100813,000000,32.4406,32.8648,32.045,32.0678,3080960.7415761,0
+AMP.US,D,20100816,000000,31.8547,32.5694,31.7188,32.3235,2621809.5050671,0
+AMP.US,D,20100817,000000,32.739,33.8988,32.5853,33.8324,4271222.9705727,0
+AMP.US,D,20100818,000000,33.7739,34.2428,33.4716,33.9831,4019007.2402903,0
+AMP.US,D,20100819,000000,33.769,34.0207,32.9947,33.0165,3494615.884132,0
+AMP.US,D,20100820,000000,32.7062,32.9571,32.1292,32.7716,3636451.4852688,0
+AMP.US,D,20100823,000000,32.7885,33.1384,32.7062,32.8361,2521924.2843842,0
+AMP.US,D,20100824,000000,32.3176,32.8589,32.053,32.0588,5057214.345117,0
+AMP.US,D,20100825,000000,31.8903,32.499,30.9972,32.3404,4606902.6782792,0
+AMP.US,D,20100826,000000,32.5694,32.7429,31.9161,32.0588,3387002.7228749,0
+AMP.US,D,20100827,000000,32.3315,33.2247,31.7952,33.2168,3658002.160432,0
+AMP.US,D,20100830,000000,33.0324,33.2891,32.8044,32.8529,4189901.5523159,0
+AMP.US,D,20100831,000000,32.4168,33.2197,32.4078,33.1156,4494066.2724989,0
+AMP.US,D,20100901,000000,33.5945,34.8118,33.5945,34.7642,5324729.602183,0
+AMP.US,D,20100902,000000,34.6809,35.1221,34.676,35.0834,3586712.6399705,0
+AMP.US,D,20100903,000000,35.4413,35.9211,35.2738,35.8785,3835089.114043,0
+AMP.US,D,20100907,000000,35.487,35.6623,34.9913,35.2877,3066601.3584574,0
+AMP.US,D,20100908,000000,35.3581,36.1868,35.3203,35.706,2305962.5919865,0
+AMP.US,D,20100909,000000,36.3057,36.392,35.6317,35.8874,2580494.629451,0
+AMP.US,D,20100910,000000,35.9885,35.9885,35.5166,35.8706,2295943.807783,0
+AMP.US,D,20100913,000000,36.4594,36.6359,36.3207,36.6289,3016697.0801537,0
+AMP.US,D,20100914,000000,36.4267,36.6865,36.1541,36.3127,2865714.2443052,0
+AMP.US,D,20100915,000000,35.94,36.17,35.83,36.0233,3995710.4399301,0
+AMP.US,D,20100916,000000,35.9211,36.2196,35.6981,35.9885,2671757.1590977,0
+AMP.US,D,20100917,000000,36.274,36.517,36.0401,36.1868,2581636.5206832,0
+AMP.US,D,20100920,000000,36.3683,36.8619,36.2631,36.7637,2128158.425773,0
+AMP.US,D,20100921,000000,36.6289,36.8916,36.2969,36.4198,2918203.9176868,0
+AMP.US,D,20100922,000000,36.2106,36.6497,35.3353,35.3501,3890131.9028915,0
+AMP.US,D,20100923,000000,34.9754,35.3273,34.7722,34.8416,3456984.9190989,0
+AMP.US,D,20100924,000000,35.3967,36.0311,35.2589,35.8964,2376007.3299563,0
+AMP.US,D,20100927,000000,35.8874,36.0311,35.5326,35.7675,2185137.9912698,0
+AMP.US,D,20100928,000000,36.0163,36.2969,35.3125,36.2414,2551889.8505891,0
+AMP.US,D,20100929,000000,36.0163,36.5566,35.8448,36.4109,2783029.0124919,0
+AMP.US,D,20100930,000000,36.7549,37.08,35.9667,35.9667,4119815.4560947,0
+AMP.US,D,20101001,000000,36.274,36.5358,35.813,36.2899,2412309.7872572,0
+AMP.US,D,20101004,000000,36.162,36.5228,35.7377,36.3781,3179511.4020999,0
+AMP.US,D,20101005,000000,36.7181,37.7819,36.1323,37.5984,3792839.1384513,0
+AMP.US,D,20101006,000000,37.5688,38.1229,37.3705,38.1169,3407685.8834979,0
+AMP.US,D,20101007,000000,38.1308,38.4788,37.7729,37.993,2926286.9339797,0
+AMP.US,D,20101008,000000,37.8076,38.1229,37.3615,37.9424,3852211.430099,0
+AMP.US,D,20101011,000000,37.9008,38.0009,37.5836,37.7641,2300969.3396901,0
+AMP.US,D,20101012,000000,37.6768,38.0109,37.3783,37.9653,2724089.4693766,0
+AMP.US,D,20101013,000000,38.1695,38.5948,37.9653,38.0941,3163095.2025301,0
+AMP.US,D,20101014,000000,37.9326,38.4788,37.7135,38.1774,2942568.971417,0
+AMP.US,D,20101015,000000,38.4877,38.5353,37.7135,37.9424,3409563.1446137,0
+AMP.US,D,20101018,000000,38.0009,39.0953,37.8235,39.0597,2064446.5439478,0
+AMP.US,D,20101019,000000,38.5492,39.2788,38.2666,38.4877,3271700.9618194,0
+AMP.US,D,20101020,000000,38.5194,39.262,38.4491,38.9447,2337267.7620396,0
+AMP.US,D,20101021,000000,39.2232,39.589,38.7177,39.0121,2377092.7318696,0
+AMP.US,D,20101022,000000,39.1341,39.4305,38.685,38.7693,2328256.7069361,0
+AMP.US,D,20101025,000000,39.1896,39.4433,38.8208,38.9001,2216895.0758743,0
+AMP.US,D,20101026,000000,38.7693,38.9308,38.3985,38.4273,2504880.6498795,0
+AMP.US,D,20101027,000000,38.0872,38.8535,38.0337,38.6424,2721372.9383798,0
+AMP.US,D,20101028,000000,39.9172,40.9284,39.8349,40.6012,4781908.6057311,0
+AMP.US,D,20101029,000000,40.5527,40.6092,39.2668,39.2818,3704390.9873715,0
+AMP.US,D,20101101,000000,39.2946,39.5068,38.8059,39.0439,2983335.0936495,0
+AMP.US,D,20101102,000000,39.4433,39.8349,39.4107,39.7358,2064532.286664,0
+AMP.US,D,20101103,000000,39.7586,39.8042,39.0677,39.6585,2403085.8884699,0
+AMP.US,D,20101104,000000,40.1215,40.8739,39.941,40.8293,2724434.457717,0
+AMP.US,D,20101105,000000,40.8143,41.8395,40.745,41.8087,2685552.6577653,0
+AMP.US,D,20101108,000000,41.7413,41.7859,41.087,41.3755,2571526.9500743,0
+AMP.US,D,20101109,000000,41.4211,41.5708,40.4585,40.6408,2578443.8654271,0
+AMP.US,D,20101110,000000,40.5943,41.1465,40.277,41.1039,1855368.4785541,0
+AMP.US,D,20101111,000000,40.5943,41.0791,40.4109,40.8143,1514966.8690296,0
+AMP.US,D,20101112,000000,40.5001,40.6092,39.7645,40.2186,1530773.7909454,0
+AMP.US,D,20101115,000000,40.4029,40.6845,39.9262,39.9688,1791512.3472181,0
+AMP.US,D,20101116,000000,39.6376,39.8111,38.8842,39.3016,2958135.8137274,0
+AMP.US,D,20101117,000000,39.4017,39.4979,38.9734,39.1172,1928418.2465423,0
+AMP.US,D,20101118,000000,39.6803,40.3197,39.5663,39.9618,1621893.0798192,0
+AMP.US,D,20101119,000000,39.589,40.0094,39.4979,39.828,1292736.8797087,0
+AMP.US,D,20101122,000000,39.6644,39.7863,39.2392,39.4979,1964562.3320027,0
+AMP.US,D,20101123,000000,38.9656,39.1579,38.6909,38.9734,2626364.9651419,0
+AMP.US,D,20101124,000000,38.9962,39.7031,38.9962,39.6644,1750445.62111,0
+AMP.US,D,20101126,000000,39.2054,39.6585,39.0121,39.371,771136.70114723,0
+AMP.US,D,20101129,000000,39.0597,40.0689,38.4639,39.9172,2825954.8424347,0
+AMP.US,D,20101130,000000,39.373,39.7537,39.2966,39.3967,3195303.1929481,0
+AMP.US,D,20101201,000000,40.0461,40.3623,39.9172,40.2602,1670952.035815,0
+AMP.US,D,20101202,000000,40.2275,40.9284,40.0689,40.8143,2834036.84999,0
+AMP.US,D,20101203,000000,40.5864,41.2258,40.3792,41.1375,2772485.6846129,0
+AMP.US,D,20101206,000000,40.9938,41.1187,40.7677,41.0186,1957547.5690798,0
+AMP.US,D,20101207,000000,41.4746,41.7948,41.2902,41.5499,3030684.2390104,0
+AMP.US,D,20101208,000000,41.666,42.0803,41.3536,42.0595,2721561.5723555,0
+AMP.US,D,20101209,000000,42.4471,43.3145,42.009,42.462,2319760.1081296,0
+AMP.US,D,20101210,000000,42.5988,42.5988,42.1289,42.3054,2649916.976175,0
+AMP.US,D,20101213,000000,42.5532,42.8347,42.0654,42.4551,2465689.1674115,0
+AMP.US,D,20101214,000000,42.4917,42.5333,41.666,41.885,2067769.326385,0
+AMP.US,D,20101215,000000,42.112,42.344,41.8167,41.8632,1933248.0833089,0
+AMP.US,D,20101216,000000,41.8315,42.4392,41.6996,42.3559,3002342.7407242,0
+AMP.US,D,20101217,000000,42.2696,42.3142,41.9128,41.9455,2497521.9073539,0
+AMP.US,D,20101220,000000,42.1527,42.1527,41.5569,41.7165,2136534.9847768,0
+AMP.US,D,20101221,000000,42.009,43.8241,41.8563,43.7765,5848814.3020386,0
+AMP.US,D,20101222,000000,43.725,44.066,43.5633,44.0452,2329523.6816601,0
+AMP.US,D,20101223,000000,43.8637,44.0273,43.6328,43.8687,1937693.5909594,0
+AMP.US,D,20101227,000000,43.6328,43.9748,43.5564,43.8747,1170271.0625303,0
+AMP.US,D,20101228,000000,43.8687,44.1711,43.7309,43.8915,1226338.7290219,0
+AMP.US,D,20101229,000000,43.9629,44.2007,43.8657,44.0482,1396187.9886477,0
+AMP.US,D,20101230,000000,44.0184,44.2007,43.7358,43.8281,2214610.2846721,0
+AMP.US,D,20101231,000000,43.6566,43.7993,43.4335,43.7318,1719175.756881,0
+AMP.US,D,20110103,000000,44.2425,45.2605,44.2335,45.092,3112055.0854213,0
+AMP.US,D,20110104,000000,45.1445,45.2605,44.4734,44.7886,3034986.505888,0
+AMP.US,D,20110105,000000,44.634,45.5639,44.517,45.5103,2457188.5336537,0
+AMP.US,D,20110106,000000,45.4558,45.8385,45.3051,45.6561,1940108.5093426,0
+AMP.US,D,20110107,000000,45.8236,46.0784,45.1445,45.7909,2112383.7834681,0
+AMP.US,D,20110110,000000,45.4776,45.7652,44.9493,45.6005,1944677.0830094,0
+AMP.US,D,20110111,000000,45.7602,46.2935,45.6005,46.2459,2938595.5530746,0
+AMP.US,D,20110112,000000,46.6513,46.9785,46.2379,46.4284,2389434.6393131,0
+AMP.US,D,20110113,000000,46.5175,46.802,45.7126,45.9961,2642291.9268603,0
+AMP.US,D,20110114,000000,45.9802,46.3093,45.5709,46.2617,2657141.5565682,0
+AMP.US,D,20110118,000000,46.2757,46.4462,46.0864,46.354,2201933.4762664,0
+AMP.US,D,20110119,000000,46.0536,46.2617,45.4112,45.5242,1761535.684897,0
+AMP.US,D,20110120,000000,45.5411,45.8623,44.9333,45.3051,1557198.6873402,0
+AMP.US,D,20110121,000000,45.6233,46.2003,45.5946,45.8623,1066430.580786,0
+AMP.US,D,20110124,000000,45.7522,46.5493,45.5867,46.354,1568772.9452893,0
+AMP.US,D,20110125,000000,46.1478,46.455,45.6838,46.4382,2003787.1028193,0
+AMP.US,D,20110126,000000,46.5423,46.9637,46.2845,46.4055,1697563.5487097,0
+AMP.US,D,20110127,000000,46.6127,47.5406,46.5493,47.4841,1783572.5716981,0
+AMP.US,D,20110128,000000,47.3542,47.6764,45.8078,45.8315,1776860.4301264,0
+AMP.US,D,20110131,000000,46.12,47.1798,45.9435,46.8417,2290071.9448301,0
+AMP.US,D,20110201,000000,47.2511,47.8806,47.2293,47.8122,2093892.6101663,0
+AMP.US,D,20110202,000000,47.0271,47.6843,46.9002,47.4672,2701255.6796838,0
+AMP.US,D,20110203,000000,44.6806,45.0384,43.5317,44.2117,10633021.821301,0
+AMP.US,D,20110204,000000,44.0452,44.293,43.8985,44.1344,4227753.4309354,0
+AMP.US,D,20110207,000000,44.1711,44.7668,44.1344,44.6043,4011864.367662,0
+AMP.US,D,20110208,000000,44.4536,45.8078,44.4536,45.6987,4949571.9304627,0
+AMP.US,D,20110209,000000,45.5242,47.036,45.4052,46.5146,4945997.9723039,0
+AMP.US,D,20110210,000000,45.9882,47.0528,45.4776,47.0271,2729587.0905917,0
+AMP.US,D,20110211,000000,47.4752,48.64,47.3542,48.5359,3723861.6451136,0
+AMP.US,D,20110214,000000,48.5121,49.2417,48.3624,48.8532,5127928.8850111,0
+AMP.US,D,20110215,000000,48.4884,48.983,48.066,48.178,3090376.3005526,0
+AMP.US,D,20110216,000000,48.5359,49.0187,48.4566,48.9057,2316934.6334464,0
+AMP.US,D,20110218,000000,48.9057,49.4846,48.64,49.1852,1517963.8291453,0
+AMP.US,D,20110222,000000,48.414,48.7926,47.6159,47.9709,2438476.4467656,0
+AMP.US,D,20110223,000000,48.0165,48.4417,47.3165,48.1066,2882542.0089127,0
+AMP.US,D,20110224,000000,47.9787,48.519,47.1867,48.0997,2558923.7795309,0
+AMP.US,D,20110225,000000,48.5121,48.6331,47.8509,48.2653,1883279.2457837,0
+AMP.US,D,20110228,000000,48.5627,48.6321,47.7626,48.1116,1954459.8225587,0
+AMP.US,D,20110301,000000,48.2722,48.6331,47.1956,47.6764,2240760.804375,0
+AMP.US,D,20110302,000000,47.6229,47.8042,46.7714,46.9637,2262394.196041,0
+AMP.US,D,20110303,000000,47.4752,48.7867,47.4404,48.6331,2537167.3218487,0
+AMP.US,D,20110304,000000,48.3763,48.4972,47.4484,48.0789,2622653.8186372,0
+AMP.US,D,20110307,000000,48.2296,48.7391,47.4672,47.6367,2106569.4185719,0
+AMP.US,D,20110308,000000,47.6695,48.519,47.4256,48.2435,2338035.4115341,0
+AMP.US,D,20110309,000000,48.2098,48.3991,47.1629,47.2729,2862428.785168,0
+AMP.US,D,20110310,000000,46.6513,47.4336,46.0407,46.8843,3024203.0984036,0
+AMP.US,D,20110311,000000,46.7386,47.3879,46.4055,47.2511,1924751.4845025,0
+AMP.US,D,20110314,000000,46.8695,46.9557,45.8315,46.7812,2532780.3209928,0
+AMP.US,D,20110315,000000,44.9552,45.8078,44.6429,45.5549,4045170.8735851,0
+AMP.US,D,20110316,000000,45.4558,45.6471,44.051,44.5527,3475039.3089169,0
+AMP.US,D,20110317,000000,45.4439,45.8841,45.1178,45.4648,2612310.22085,0
+AMP.US,D,20110318,000000,46.2379,46.802,45.9029,46.5175,3191142.1493678,0
+AMP.US,D,20110321,000000,47.1202,47.2601,46.4134,46.4898,2980304.8451852,0
+AMP.US,D,20110322,000000,46.4134,46.4462,45.1981,45.2129,4327229.1040562,0
+AMP.US,D,20110323,000000,44.9086,45.6779,44.5607,45.3954,3661973.5612989,0
+AMP.US,D,20110324,000000,45.4866,45.8236,44.9929,45.7909,2527602.4696722,0
+AMP.US,D,20110325,000000,45.8078,46.4462,45.6005,46.2459,2468059.7013299,0
+AMP.US,D,20110328,000000,46.1854,46.6603,46.0784,46.3093,2001742.3912224,0
+AMP.US,D,20110329,000000,46.1854,46.5344,46.0864,46.5066,2347943.2345754,0
+AMP.US,D,20110330,000000,46.6265,47.0013,46.5641,46.6603,2047968.8113699,0
+AMP.US,D,20110331,000000,46.5146,46.7108,46.3203,46.4114,1939178.4530564,0
+AMP.US,D,20110401,000000,46.8338,47.5158,46.7168,47.4752,2207887.0469842,0
+AMP.US,D,20110404,000000,47.4612,47.835,47.3879,47.5823,1561780.3745987,0
+AMP.US,D,20110405,000000,47.3988,47.486,46.8695,47.1292,1412459.9387066,0
+AMP.US,D,20110406,000000,47.3621,47.5238,46.6454,46.7476,1965094.9455809,0
+AMP.US,D,20110407,000000,46.7862,48.3733,46.7564,47.9223,3843662.376925,0
+AMP.US,D,20110408,000000,48.2484,48.4626,47.6487,47.8232,1600191.0939803,0
+AMP.US,D,20110411,000000,47.7528,48.2177,47.2035,47.4256,1537492.9936819,0
+AMP.US,D,20110412,000000,47.1887,47.6933,46.9289,47.152,2024221.1051963,0
+AMP.US,D,20110413,000000,47.4672,47.8122,46.7168,46.9934,1388754.5995221,0
+AMP.US,D,20110414,000000,46.6861,46.9051,46.4977,46.6742,1412191.6144418,0
+AMP.US,D,20110415,000000,46.921,47.0677,46.4362,46.8199,1725780.9722419,0
+AMP.US,D,20110418,000000,46.1825,46.8397,45.9485,46.6117,2867130.5122293,0
+AMP.US,D,20110419,000000,46.6593,46.9696,46.2816,46.5126,1534473.8413338,0
+AMP.US,D,20110420,000000,47.2303,47.5108,46.9389,47.3413,1553930.3767462,0
+AMP.US,D,20110421,000000,47.4424,48.3357,47.2303,48.2643,1819493.7260963,0
+AMP.US,D,20110425,000000,48.2524,48.2801,47.2511,47.5823,1767323.8226094,0
+AMP.US,D,20110426,000000,46.1378,47.1887,45.892,46.2588,5420237.9093884,0
+AMP.US,D,20110427,000000,46.4521,46.5245,45.4648,46.3817,3464943.8606379,0
+AMP.US,D,20110428,000000,46.4521,47.4196,46.352,47.2452,2561064.3212224,0
+AMP.US,D,20110429,000000,47.2689,47.4088,46.8813,47.159,2090916.8335453,0
+AMP.US,D,20110502,000000,47.4682,47.5108,46.8199,46.9051,1813705.5883839,0
+AMP.US,D,20110503,000000,46.5641,46.9289,46.236,46.8913,1762646.3052562,0
+AMP.US,D,20110504,000000,46.6732,46.8635,45.6194,46.1378,3029649.273989,0
+AMP.US,D,20110505,000000,45.8702,46.236,45.5649,45.8127,2463713.0499876,0
+AMP.US,D,20110506,000000,46.1904,47.0608,46.1904,46.6801,3547812.6827377,0
+AMP.US,D,20110509,000000,46.9131,47.2977,46.6801,47.2303,2206715.9023547,0
+AMP.US,D,20110510,000000,47.3731,48.3019,47.2809,48.0749,2976359.6715023,0
+AMP.US,D,20110511,000000,47.8628,48.5706,47.4584,47.6794,2278682.2859054,0
+AMP.US,D,20110512,000000,47.6179,48.3605,47.2977,48.3277,2485313.153305,0
+AMP.US,D,20110513,000000,48.3882,48.4041,47.2303,47.5921,2513015.1118022,0
+AMP.US,D,20110516,000000,47.4286,47.9223,47.1966,47.267,1472689.6575164,0
+AMP.US,D,20110517,000000,47.0994,47.1966,46.2647,46.9051,2382247.38222,0
+AMP.US,D,20110518,000000,46.9696,48.0452,46.6643,47.9679,2227274.9882236,0
+AMP.US,D,20110519,000000,47.9302,48.5627,47.61,48.3803,3355701.587773,0
+AMP.US,D,20110520,000000,48.3188,48.4318,47.3344,47.4196,1706983.1426375,0
+AMP.US,D,20110523,000000,46.8695,46.9855,46.4739,46.5334,1898569.6939266,0
+AMP.US,D,20110524,000000,46.6187,46.7802,45.9931,46.13,2171966.9013238,0
+AMP.US,D,20110525,000000,45.8484,46.5949,45.4806,46.2429,2358074.9974166,0
+AMP.US,D,20110526,000000,46.1082,46.3213,45.7254,46.0446,3272721.8045112,0
+AMP.US,D,20110527,000000,46.2727,46.3005,45.9395,46.0446,2144783.4340751,0
+AMP.US,D,20110531,000000,46.6147,46.7594,46.3272,46.7019,2395812.8886605,0
+AMP.US,D,20110601,000000,46.4264,46.4264,44.7966,44.862,3468982.8469398,0
+AMP.US,D,20110602,000000,44.8699,45.2367,44.2493,44.9938,2716167.8511376,0
+AMP.US,D,20110603,000000,44.4,45.1832,44.0412,44.4149,2078257.1736829,0
+AMP.US,D,20110606,000000,44.2177,44.4595,43.3849,43.4156,2026235.5546581,0
+AMP.US,D,20110607,000000,43.6823,43.8945,43.0102,43.0488,3271525.4414357,0
+AMP.US,D,20110608,000000,43.0182,43.1797,42.4689,42.5155,2207508.7702951,0
+AMP.US,D,20110609,000000,42.5889,43.9629,42.5245,43.6972,3028877.5895432,0
+AMP.US,D,20110610,000000,43.3234,43.4077,42.4828,42.7425,2383290.4171441,0
+AMP.US,D,20110613,000000,42.7802,42.8883,42.1953,42.7197,2742134.7805541,0
+AMP.US,D,20110614,000000,43.3532,43.8281,43.2392,43.4622,1984739.1062311,0
+AMP.US,D,20110615,000000,43.1797,43.4394,42.4293,42.5333,2428016.8441271,0
+AMP.US,D,20110616,000000,42.5333,43.029,42.2597,42.698,2136228.3284741,0
+AMP.US,D,20110617,000000,43.147,43.4761,42.9418,43.2173,2906392.6063459,0
+AMP.US,D,20110620,000000,42.9497,43.4831,42.8229,43.1311,1704532.9184299,0
+AMP.US,D,20110621,000000,43.2838,43.9559,43.2838,43.7358,1744868.3096057,0
+AMP.US,D,20110622,000000,43.4979,43.6823,42.7346,42.7961,2286297.2478417,0
+AMP.US,D,20110623,000000,42.2538,42.8813,41.8523,42.8139,2533729.5432981,0
+AMP.US,D,20110624,000000,42.8059,43.0568,41.7373,42.2538,4646254.5500634,0
+AMP.US,D,20110627,000000,42.1091,42.7723,42.0486,42.5671,2208200.7644517,0
+AMP.US,D,20110628,000000,42.7048,42.9556,42.575,42.8059,1497319.0005602,0
+AMP.US,D,20110629,000000,43.1559,43.7279,43.1559,43.6208,2993222.7419341,0
+AMP.US,D,20110630,000000,43.8499,44.2425,43.4989,43.9966,2759192.5373886,0
+AMP.US,D,20110701,000000,43.947,44.6895,43.9272,44.5389,1996870.1874665,0
+AMP.US,D,20110705,000000,44.3544,44.402,43.7804,43.834,2126005.7792274,0
+AMP.US,D,20110706,000000,43.6654,44.629,43.4196,44.629,3600125.8269976,0
+AMP.US,D,20110707,000000,45.1158,45.3746,45.0276,45.1663,2776528.7058662,0
+AMP.US,D,20110708,000000,44.4377,44.518,43.8003,44.3455,2897904.0774422,0
+AMP.US,D,20110711,000000,43.4979,43.6139,41.7839,41.9167,3450238.4804408,0
+AMP.US,D,20110712,000000,41.6442,43.2798,41.6282,42.4541,4109821.8903371,0
+AMP.US,D,20110713,000000,42.7663,43.3086,42.4828,42.6146,2563161.4871868,0
+AMP.US,D,20110714,000000,42.8813,42.9784,41.6808,41.7611,2739611.9272221,0
+AMP.US,D,20110715,000000,41.9474,42.005,40.854,41.2317,3227700.8260795,0
+AMP.US,D,20110718,000000,40.9284,41.0334,39.7913,40.5398,3409864.7572272,0
+AMP.US,D,20110719,000000,40.9532,41.0771,40.4863,40.738,2651594.5071991,0
+AMP.US,D,20110720,000000,40.9888,41.2754,40.3108,41.2278,5124201.5987011,0
+AMP.US,D,20110721,000000,41.4241,42.4293,41.4241,42.1893,3415789.0745477,0
+AMP.US,D,20110722,000000,42.2369,42.4303,41.8414,42.2369,1727885.1993712,0
+AMP.US,D,20110725,000000,41.6461,41.6699,41.1871,41.2634,2924141.3485991,0
+AMP.US,D,20110726,000000,41.2714,41.7809,40.9373,41.2962,2379559.0958827,0
+AMP.US,D,20110727,000000,40.9948,40.9948,39.1509,39.3333,4382845.8647344,0
+AMP.US,D,20110728,000000,41.1643,42.0694,40.3464,41.0216,5449472.140661,0
+AMP.US,D,20110729,000000,40.5665,41.5817,39.8211,41.2674,4483684.342674,0
+AMP.US,D,20110801,000000,41.8791,42.0129,39.7715,40.1869,4440938.0680662,0
+AMP.US,D,20110802,000000,39.8201,40.401,38.908,38.908,4810067.5224687,0
+AMP.US,D,20110803,000000,38.9586,39.3264,38.4391,38.7553,5696164.0225445,0
+AMP.US,D,20110804,000000,38.0713,38.4093,36.617,36.7151,6494894.7472403,0
+AMP.US,D,20110805,000000,37.205,37.4527,35.3749,36.1472,6721769.9743035,0
+AMP.US,D,20110808,000000,35.0121,35.6861,31.6742,31.6742,9514069.2875234,0
+AMP.US,D,20110809,000000,32.273,34.1784,30.7246,34.1159,10228440.275596,0
+AMP.US,D,20110810,000000,33.3476,33.3555,31.5077,31.5573,7392321.3907085,0
+AMP.US,D,20110811,000000,31.5989,34.4609,30.8851,33.9008,7109706.336951,0
+AMP.US,D,20110812,000000,34.4768,35.0785,33.6807,33.873,6555109.3349825,0
+AMP.US,D,20110815,000000,34.1863,34.9169,34.109,34.7067,2996923.8010604,0
+AMP.US,D,20110816,000000,34.104,34.8019,33.9573,34.5699,5620409.8284136,0
+AMP.US,D,20110817,000000,34.7216,34.8664,33.4368,33.758,5171316.7168836,0
+AMP.US,D,20110818,000000,32.4842,32.501,31.132,31.3898,6308686.7861015,0
+AMP.US,D,20110819,000000,30.5798,32.0123,29.8264,29.9117,7643640.3530533,0
+AMP.US,D,20110822,000000,30.7246,30.9456,30.1347,30.327,5242962.3218019,0
+AMP.US,D,20110823,000000,30.4717,32.6457,30.0028,32.5803,6426399.4305891,0
+AMP.US,D,20110824,000000,32.1501,33.4508,32.043,33.071,5008740.4570672,0
+AMP.US,D,20110825,000000,33.4804,34.0574,31.9439,32.3235,3705692.259182,0
+AMP.US,D,20110826,000000,31.696,33.5975,31.4066,33.2891,4197820.1443413,0
+AMP.US,D,20110829,000000,33.9643,34.9387,33.8214,34.8921,3303586.1561293,0
+AMP.US,D,20110830,000000,34.6413,34.9813,34.0425,34.448,3294108.0554069,0
+AMP.US,D,20110831,000000,34.8138,35.4374,34.566,35.0111,3813085.5155905,0
+AMP.US,D,20110901,000000,34.9893,35.0914,33.6441,33.6887,3514377.0583713,0
+AMP.US,D,20110902,000000,32.6239,33.1018,32.4574,32.4624,2581638.5381588,0
+AMP.US,D,20110906,000000,31.0318,32.0579,30.9843,31.7734,3258517.7670194,0
+AMP.US,D,20110907,000000,32.5109,33.7501,32.395,33.5875,3106399.0923657,0
+AMP.US,D,20110908,000000,33.071,33.5885,32.7003,32.849,2440429.3632192,0
+AMP.US,D,20110909,000000,32.3622,32.7003,31.5741,31.9727,3007471.1638907,0
+AMP.US,D,20110912,000000,31.359,32.2323,30.9069,32.1947,3657265.7818107,0
+AMP.US,D,20110913,000000,32.3087,33.0304,31.8725,32.8837,4046189.6988011,0
+AMP.US,D,20110914,000000,33.5439,34.1506,32.5714,33.5598,3326067.8963168,0
+AMP.US,D,20110915,000000,34.1952,34.5422,33.6053,34.455,3199689.1850661,0
+AMP.US,D,20110916,000000,34.6413,34.8554,33.6519,34.5352,4224142.1494767,0
+AMP.US,D,20110919,000000,33.6351,33.8879,32.7924,33.5598,3544721.9100032,0
+AMP.US,D,20110920,000000,33.7124,34.2805,33.3377,33.3555,3343175.0813053,0
+AMP.US,D,20110921,000000,33.3476,33.6659,31.9121,31.9271,3395102.8877112,0
+AMP.US,D,20110922,000000,30.8177,31.132,29.8571,30.5243,7360415.012904,0
+AMP.US,D,20110923,000000,30.1723,30.9615,30.1654,30.4717,3137549.9255298,0
+AMP.US,D,20110926,000000,30.8266,31.5255,29.9275,31.4918,2917696.5225544,0
+AMP.US,D,20110927,000000,32.1947,32.7003,31.3976,31.6742,3934990.4745313,0
+AMP.US,D,20110928,000000,31.8725,32.1798,30.5877,30.6393,5457571.2967594,0
+AMP.US,D,20110929,000000,31.5503,32.1798,30.5639,31.4998,4666481.7611836,0
+AMP.US,D,20110930,000000,30.8128,31.008,30.1625,30.1625,3517512.2155707,0
+AMP.US,D,20111003,000000,29.8353,30.0712,28.5922,28.609,6105472.5137581,0
+AMP.US,D,20111004,000000,28.037,29.4219,27.58,29.2554,6574271.3189462,0
+AMP.US,D,20111005,000000,29.3288,30.1387,28.9312,29.9235,4060093.1324172,0
+AMP.US,D,20111006,000000,29.755,31.2479,28.9976,31.1915,3967031.0144681,0
+AMP.US,D,20111007,000000,31.4224,31.6127,29.9117,29.9275,3158212.911396,0
+AMP.US,D,20111010,000000,30.6858,31.4829,30.5947,31.476,2331906.3204327,0
+AMP.US,D,20111011,000000,31.1895,31.9637,30.8633,31.7516,2493629.1880384,0
+AMP.US,D,20111012,000000,32.05,33.4656,32.0034,32.8837,3612455.629587,0
+AMP.US,D,20111013,000000,32.4564,32.6151,31.0378,31.8418,3164746.5063703,0
+AMP.US,D,20111014,000000,33.2356,33.3892,32.2313,32.8589,2372202.3708327,0
+AMP.US,D,20111017,000000,32.6457,32.7666,31.2549,31.359,2946264.9868542,0
+AMP.US,D,20111018,000000,31.5831,33.0007,31.1627,32.7102,3216255.6865737,0
+AMP.US,D,20111019,000000,32.6309,32.8837,31.1825,31.3362,4057952.5907259,0
+AMP.US,D,20111020,000000,31.2411,32.0718,30.9545,31.9528,3634643.8270638,0
+AMP.US,D,20111021,000000,32.3632,33.3021,32.2581,33.2951,4186414.3456112,0
+AMP.US,D,20111024,000000,33.5142,34.5174,33.3972,34.2507,3490752.4182139,0
+AMP.US,D,20111025,000000,33.6727,33.7788,32.1006,32.2165,4516468.3223972,0
+AMP.US,D,20111026,000000,32.9629,33.1018,31.5691,32.843,5334208.7116433,0
+AMP.US,D,20111027,000000,36.4129,38.2408,36.3979,37.186,8028411.2963663,0
+AMP.US,D,20111028,000000,36.9313,37.5618,36.5436,37.3487,4521497.8892556,0
+AMP.US,D,20111031,000000,36.1511,36.512,35.7506,35.7645,3998787.0903349,0
+AMP.US,D,20111101,000000,34.6314,34.8534,33.5875,33.7788,4504415.922713,0
+AMP.US,D,20111102,000000,34.7266,35.0467,33.9979,34.7821,3404230.956404,0
+AMP.US,D,20111103,000000,35.2084,36.3979,34.3756,36.0609,3763594.8198004,0
+AMP.US,D,20111104,000000,35.4681,35.7932,34.5769,35.6307,2786905.592002,0
+AMP.US,D,20111107,000000,35.4908,36.1769,35.0775,36.1442,2624337.4020882,0
+AMP.US,D,20111108,000000,36.6617,37.4488,36.4703,37.2486,4974557.3579632,0
+AMP.US,D,20111109,000000,35.9142,36.0986,34.8456,34.9308,4075207.0514387,0
+AMP.US,D,20111110,000000,35.6823,35.8726,34.791,35.1221,3261539.9455809,0
+AMP.US,D,20111111,000000,35.7853,36.4455,35.7605,36.3693,2510651.6390485,0
+AMP.US,D,20111114,000000,35.9499,36.1996,35.4908,36.0272,2812149.2563888,0
+AMP.US,D,20111115,000000,35.6475,36.4703,35.4294,36.1085,2900833.4521226,0
+AMP.US,D,20111116,000000,35.6475,35.8528,34.8802,34.9308,3514593.9370065,0
+AMP.US,D,20111117,000000,34.8296,34.8574,33.8136,34.0207,3944778.2577699,0
+AMP.US,D,20111118,000000,34.3102,34.4579,33.8374,34.0525,2294049.3981239,0
+AMP.US,D,20111121,000000,33.9345,34.0207,32.8024,33.1811,2548121.2060276,0
+AMP.US,D,20111122,000000,33.0601,33.3605,32.5516,32.9095,2727334.5790003,0
+AMP.US,D,20111123,000000,32.4624,32.5883,31.8031,31.819,2646986.5927567,0
+AMP.US,D,20111125,000000,31.6921,32.4416,31.6574,31.9707,1000834.3766801,0
+AMP.US,D,20111128,000000,34.4728,34.4808,32.729,33.1424,3234367.5744484,0
+AMP.US,D,20111129,000000,33.2227,33.3655,32.7696,33.0254,2836984.3819515,0
+AMP.US,D,20111130,000000,34.2775,35.4145,34.097,35.3591,3940749.3588463,0
+AMP.US,D,20111201,000000,35.0993,35.2897,34.6383,35.0279,1564466.6434603,0
+AMP.US,D,20111202,000000,35.4007,36.4525,35.2985,35.4145,2019596.0422107,0
+AMP.US,D,20111205,000000,36.1769,36.5388,35.8071,36.1769,2086930.3016109,0
+AMP.US,D,20111206,000000,36.1144,36.4723,35.7506,36.1511,2044759.0075706,0
+AMP.US,D,20111207,000000,35.9637,37.2862,35.6604,37.1306,2733084.3846748,0
+AMP.US,D,20111208,000000,36.7241,36.738,34.9883,35.1072,3484750.4280799,0
+AMP.US,D,20111209,000000,35.4294,36.4525,35.3303,36.274,3511877.4060097,0
+AMP.US,D,20111212,000000,35.6891,35.6891,34.791,35.1746,3168574.6664642,0
+AMP.US,D,20111213,000000,35.3213,35.7853,34.3013,34.7127,3714101.0977966,0
+AMP.US,D,20111214,000000,34.4123,34.9665,34.1654,34.6225,3676960.3793526,0
+AMP.US,D,20111215,000000,35.1826,35.3611,34.7196,34.791,3635110.8726826,0
+AMP.US,D,20111216,000000,35.5444,35.9637,35.1826,35.8528,8034197.416603,0
+AMP.US,D,20111219,000000,35.9429,36.3563,35.5752,35.7229,3932703.6658533,0
+AMP.US,D,20111220,000000,36.394,37.7868,36.3217,37.7383,4067248.1098997,0
+AMP.US,D,20111221,000000,37.7005,38.1397,37.4557,38.0416,5068175.2904608,0
+AMP.US,D,20111222,000000,37.9643,38.8168,37.886,38.5492,2985060.0353519,0
+AMP.US,D,20111223,000000,38.8009,38.9794,38.4253,38.9794,1468696.0644172,0
+AMP.US,D,20111227,000000,38.7623,39.1083,38.5353,38.5353,1850030.2379173,0
+AMP.US,D,20111228,000000,38.5353,38.6572,37.9702,38.1031,1552668.4457113,0
+AMP.US,D,20111229,000000,38.3092,39.1658,38.2924,38.9268,1659721.7574685,0
+AMP.US,D,20111230,000000,38.7276,38.7931,38.1794,38.2359,2289696.6943546,0
+AMP.US,D,20120103,000000,39.4057,40.3207,39.3036,39.6307,2812325.7855104,0
+AMP.US,D,20120104,000000,39.3244,39.5028,38.8812,39.1331,2507363.1536978,0
+AMP.US,D,20120105,000000,38.7623,39.5356,38.2478,39.4651,2228882.9163369,0
+AMP.US,D,20120106,000000,39.4483,39.7973,39.1331,39.3502,2259954.0592117,0
+AMP.US,D,20120109,000000,39.5127,39.7873,39.1896,39.3591,2260034.7582387,0
+AMP.US,D,20120110,000000,39.9112,40.1205,39.7437,39.9718,3864548.2938533,0
+AMP.US,D,20120111,000000,39.6902,40.0005,39.3888,39.8607,2577493.634384,0
+AMP.US,D,20120112,000000,40.1631,40.3484,39.5802,39.9856,2468034.4828841,0
+AMP.US,D,20120113,000000,39.264,40.1511,38.9506,39.5871,2533415.8258306,0
+AMP.US,D,20120117,000000,40.2652,40.4655,39.6506,39.7387,2079054.0765746,0
+AMP.US,D,20120118,000000,39.7437,40.4902,39.4325,40.4367,1774450.5554322,0
+AMP.US,D,20120119,000000,40.2978,41.4439,40.2978,41.323,2702051.5738377,0
+AMP.US,D,20120120,000000,41.5043,42.355,41.3477,42.113,3212352.8798798,0
+AMP.US,D,20120123,000000,42.3014,42.8327,41.9276,42.1715,2477629.5971956,0
+AMP.US,D,20120124,000000,41.6302,41.9524,41.4439,41.77,2461409.0927664,0
+AMP.US,D,20120125,000000,41.5817,42.01,41.5003,41.8067,2524511.6969377,0
+AMP.US,D,20120126,000000,42.0605,42.461,41.6956,42.114,3852552.3834881,0
+AMP.US,D,20120127,000000,41.8345,42.0168,41.0136,41.3398,4167536.8257177,0
+AMP.US,D,20120130,000000,40.7271,41.3903,40.277,41.0354,1959448.0311658,0
+AMP.US,D,20120131,000000,41.1693,41.322,40.6806,41.2416,3987474.0954858,0
+AMP.US,D,20120201,000000,42.2924,42.6722,41.5489,42.1933,4425932.0839934,0
+AMP.US,D,20120202,000000,39.4156,39.7833,37.8502,38.798,11945329.223798,0
+AMP.US,D,20120203,000000,39.264,41.3348,39.1321,41.3259,4681364.6792402,0
+AMP.US,D,20120206,000000,40.7668,41.8821,40.629,41.8433,3906193.0267423,0
+AMP.US,D,20120207,000000,41.4637,42.3113,41.3477,42.3014,3792407.3986568,0
+AMP.US,D,20120208,000000,42.2657,42.6275,42.0248,42.2836,3557896.0261627,0
+AMP.US,D,20120209,000000,42.5007,42.8714,41.7819,41.8821,3513251.3069446,0
+AMP.US,D,20120210,000000,41.3012,41.9742,41.0226,41.9504,3012682.30356,0
+AMP.US,D,20120213,000000,42.3252,42.694,41.8523,42.6087,2781154.7775896,0
+AMP.US,D,20120214,000000,42.4837,42.8883,42.0882,42.8277,3472991.5711066,0
+AMP.US,D,20120215,000000,42.8883,42.9646,42.2131,42.4699,3601610.6890946,0
+AMP.US,D,20120216,000000,42.5274,43.4474,42.2836,43.1272,1935527.8308219,0
+AMP.US,D,20120217,000000,43.3602,43.8499,43.2531,43.7686,2048145.3404915,0
+AMP.US,D,20120221,000000,43.8171,43.9559,43.3364,43.4989,2200584.7937775,0
+AMP.US,D,20120222,000000,43.5365,43.725,43.0726,43.2283,2508940.8196759,0
+AMP.US,D,20120223,000000,43.1599,43.7923,43.0448,43.7388,2251924.5060241,0
+AMP.US,D,20120224,000000,43.9183,44.0947,43.4702,43.6704,1509726.4759631,0
+AMP.US,D,20120227,000000,43.0657,43.7775,42.9566,43.5059,1584353.9099294,0
+AMP.US,D,20120228,000000,43.5535,43.6644,43.2888,43.491,2884677.506915,0
+AMP.US,D,20120229,000000,43.4008,43.6436,43.0806,43.1659,3306251.2414964,0
+AMP.US,D,20120301,000000,43.2888,43.8697,43.2669,43.4831,1788908.7948591,0
+AMP.US,D,20120302,000000,43.5763,43.8072,43.1907,43.2283,1408116.3135778,0
+AMP.US,D,20120305,000000,43.0588,43.1837,42.7713,42.9953,2247673.6847764,0
+AMP.US,D,20120306,000000,42.4005,42.5403,41.8603,41.9336,2100109.4614596,0
+AMP.US,D,20120307,000000,42.1863,42.4223,42.008,42.227,1985050.806223,0
+AMP.US,D,20120308,000000,42.6325,42.9111,42.4471,42.8277,1814403.6349676,0
+AMP.US,D,20120309,000000,42.9279,43.7993,42.7485,43.4156,1754925.425847,0
+AMP.US,D,20120312,000000,43.4702,43.6556,42.7008,43.2362,1528273.1298459,0
+AMP.US,D,20120313,000000,43.4474,44.6281,43.3602,44.5903,2897142.4803747,0
+AMP.US,D,20120314,000000,44.5765,44.7638,43.9183,43.9341,2228263.5513045,0
+AMP.US,D,20120315,000000,43.9797,44.9849,43.6704,44.9165,2338061.6387179,0
+AMP.US,D,20120316,000000,45.3874,45.426,44.6231,44.6826,2910224.801391,0
+AMP.US,D,20120319,000000,44.399,45.2655,44.2731,44.9711,1822302.0522363,0
+AMP.US,D,20120320,000000,44.3098,44.9711,44.2207,44.3356,2497483.575316,0
+AMP.US,D,20120321,000000,44.4149,44.8303,44.2207,44.4288,2138459.656571,0
+AMP.US,D,20120322,000000,43.9183,44.071,43.601,43.7309,2283799.6129557,0
+AMP.US,D,20120323,000000,43.5673,44.3504,43.2441,44.2037,2465665.9664413,0
+AMP.US,D,20120326,000000,44.5903,45.095,44.5161,45.095,1720213.7481159,0
+AMP.US,D,20120327,000000,45.1118,45.1862,44.6608,44.6687,1673028.0182847,0
+AMP.US,D,20120328,000000,44.5527,44.8015,43.9033,44.7638,2107010.2370069,0
+AMP.US,D,20120329,000000,44.0858,44.1264,43.2808,43.6852,3185017.0932176,0
+AMP.US,D,20120330,000000,43.6804,44.5269,43.6804,44.2295,1980985.5927373,0
+AMP.US,D,20120402,000000,44.2672,44.8531,44.1889,44.7162,2072710.1243137,0
+AMP.US,D,20120403,000000,44.4913,44.5775,43.8449,44.0927,1724122.6072368,0
+AMP.US,D,20120404,000000,43.5881,43.8994,43.2888,43.4087,1632193.3018794,0
+AMP.US,D,20120405,000000,43.0974,43.3155,42.5809,43.0578,1693223.9585321,0
+AMP.US,D,20120409,000000,42.113,42.4074,41.9832,42.1635,2150143.8669443,0
+AMP.US,D,20120410,000000,42.1537,42.3758,41.1603,41.201,2358669.144003,0
+AMP.US,D,20120411,000000,41.9425,42.4303,41.6035,41.6858,1888352.1883691,0
+AMP.US,D,20120412,000000,41.8671,42.4927,41.8275,42.3668,2283736.0624719,0
+AMP.US,D,20120413,000000,42.1299,42.1547,41.1325,41.1325,2130690.3577455,0
+AMP.US,D,20120416,000000,41.4161,41.7343,41.1752,41.5261,1961490.7252871,0
+AMP.US,D,20120417,000000,41.9742,42.9547,41.9167,42.7068,1991555.1478001,0
+AMP.US,D,20120418,000000,42.3192,42.462,41.7264,41.775,1966082.4999241,0
+AMP.US,D,20120419,000000,41.7096,41.992,41.0701,41.4637,2482405.9708569,0
+AMP.US,D,20120420,000000,41.664,41.889,41.2575,41.3794,2076204.3921833,0
+AMP.US,D,20120423,000000,40.5972,41.1316,40.2166,40.9066,2726538.6848463,0
+AMP.US,D,20120424,000000,40.5804,40.9462,39.8409,40.6032,4310309.5443056,0
+AMP.US,D,20120425,000000,41.0374,41.5668,40.9155,41.4925,2479090.2495846,0
+AMP.US,D,20120426,000000,41.3973,42.1883,41.2367,42,2274067.3102982,0
+AMP.US,D,20120427,000000,42.0318,42.229,41.5906,41.8662,1822847.7794065,0
+AMP.US,D,20120430,000000,41.883,42.1775,41.7086,41.9702,1302147.3949961,0
+AMP.US,D,20120501,000000,41.774,42.5809,41.774,42.008,1897026.325035,0
+AMP.US,D,20120502,000000,41.8265,41.9167,41.3507,41.6164,2086249.4035705,0
+AMP.US,D,20120503,000000,41.6412,41.7234,40.9383,41.1375,2318159.2411813,0
+AMP.US,D,20120504,000000,40.8213,40.9918,39.8914,40.515,2436210.8215822,0
+AMP.US,D,20120507,000000,40.284,40.6964,40.0719,40.5715,1930530.5435743,0
+AMP.US,D,20120508,000000,40.2067,40.4635,39.6594,40.1353,2241488.104356,0
+AMP.US,D,20120509,000000,39.4483,39.8498,39.2094,39.4265,2398341.7944195,0
+AMP.US,D,20120510,000000,39.7319,40.1433,39.4393,39.5653,1242736.7713105,0
+AMP.US,D,20120511,000000,39.0915,39.7625,38.7365,39.3224,1294810.844703,0
+AMP.US,D,20120514,000000,38.6255,39.1777,38.451,38.6919,2260580.4854089,0
+AMP.US,D,20120515,000000,38.6414,38.9656,38.2636,38.3212,1428601.7615846,0
+AMP.US,D,20120516,000000,38.5402,38.678,37.2594,37.2832,2543858.2799257,0
+AMP.US,D,20120517,000000,37.2832,37.4319,36.7707,36.7777,2208548.7790057,0
+AMP.US,D,20120518,000000,37.0315,37.205,36.0907,36.161,2146527.5417964,0
+AMP.US,D,20120521,000000,36.2096,37.0215,35.9618,37.0136,1791994.5239044,0
+AMP.US,D,20120522,000000,37.2476,37.7045,36.623,36.8629,1945945.0664713,0
+AMP.US,D,20120523,000000,36.4753,36.9957,36.168,36.8698,2414228.4066244,0
+AMP.US,D,20120524,000000,37.0879,37.3477,36.7291,37.3229,1991526.9031406,0
+AMP.US,D,20120525,000000,37.2476,37.6599,37.1524,37.2287,1902853.803523,0
+AMP.US,D,20120529,000000,37.4934,37.8166,37.3983,37.7125,1398109.6342284,0
+AMP.US,D,20120530,000000,37.2743,37.5182,37.1821,37.3397,2456048.6598972,0
+AMP.US,D,20120531,000000,37.2704,37.6857,36.7449,37.3427,2733071.2710828,0
+AMP.US,D,20120601,000000,36.3881,36.4237,35.6703,35.6931,3028126.0798542,0
+AMP.US,D,20120604,000000,35.931,36.1452,35.2659,35.4205,1913215.5585913,0
+AMP.US,D,20120605,000000,35.2728,36.4406,35.1944,36.284,2148007.3602042,0
+AMP.US,D,20120606,000000,36.6537,37.6887,36.4406,37.6887,2045193.7735787,0
+AMP.US,D,20120607,000000,38.4659,38.7177,37.542,37.6024,2607202.9811781,0
+AMP.US,D,20120608,000000,37.3983,37.9544,36.9105,37.8166,2011397.0210664,0
+AMP.US,D,20120611,000000,38.3985,38.3985,37.0215,37.0651,1881317.2506895,0
+AMP.US,D,20120612,000000,37.3765,37.6817,36.962,37.6599,2105391.2127775,0
+AMP.US,D,20120613,000000,37.422,37.4637,36.6676,36.8094,2081204.7056445,0
+AMP.US,D,20120614,000000,36.97,37.4419,36.8629,37.3397,2076226.5844157,0
+AMP.US,D,20120615,000000,37.4637,38.7851,37.4637,38.7623,3389528.6024204,0
+AMP.US,D,20120618,000000,38.451,38.7425,38.229,38.685,1563808.9463902,0
+AMP.US,D,20120619,000000,38.8743,39.7319,38.6622,39.5038,2458888.2569102,0
+AMP.US,D,20120620,000000,39.598,40.4347,39.4949,39.8498,2956618.6720197,0
+AMP.US,D,20120621,000000,39.9886,40.0679,38.6314,38.6701,2373643.8572027,0
+AMP.US,D,20120622,000000,38.8981,39.942,38.8981,39.598,3440685.7331184,0
+AMP.US,D,20120625,000000,38.9566,38.9566,38.0089,38.5234,2730226.6303807,0
+AMP.US,D,20120626,000000,38.5532,39.1539,38.3608,38.7931,1930133.1008662,0
+AMP.US,D,20120627,000000,38.8892,39.6674,38.8247,39.5038,1488140.4949755,0
+AMP.US,D,20120628,000000,39.262,39.6158,38.8822,39.5802,1326779.7642534,0
+AMP.US,D,20120629,000000,40.7261,40.7985,40.4267,40.7192,2203706.837385,0
+AMP.US,D,20120702,000000,40.7985,40.9858,40.3058,40.5071,1858399.7357562,0
+AMP.US,D,20120703,000000,40.3931,40.8857,40.3216,40.7857,1064310.2138513,0
+AMP.US,D,20120705,000000,40.4941,40.622,40.0342,40.0709,1707668.0756293,0
+AMP.US,D,20120706,000000,39.5217,39.9578,39.4563,39.7071,1507203.6226311,0
+AMP.US,D,20120709,000000,39.6674,39.6981,39.0527,39.262,1565269.5987791,0
+AMP.US,D,20120710,000000,39.6396,40.0679,39.021,39.138,2062888.0439886,0
+AMP.US,D,20120711,000000,39.1459,39.4651,38.8426,39.3086,1472752.1992622,0
+AMP.US,D,20120712,000000,38.8584,38.9378,38.337,38.6552,1413099.4784958,0
+AMP.US,D,20120713,000000,38.798,39.947,38.7335,39.8221,1190013.0707507,0
+AMP.US,D,20120716,000000,39.5494,39.6981,39.2708,39.4136,932778.86972602,0
+AMP.US,D,20120717,000000,39.7348,39.9618,38.9873,39.939,1253451.5846219,0
+AMP.US,D,20120718,000000,39.9152,40.9829,39.6942,40.638,1842127.7856972,0
+AMP.US,D,20120719,000000,40.6964,41.0236,40.1809,40.4485,1739174.99325,0
+AMP.US,D,20120720,000000,39.9856,40.1105,39.1638,39.1955,1670110.7484583,0
+AMP.US,D,20120723,000000,38.2854,38.56,37.7253,38.3043,2189475.5639717,0
+AMP.US,D,20120724,000000,38.2578,38.2578,37.3725,37.7631,1911557.1935861,0
+AMP.US,D,20120725,000000,37.8691,38.0475,37.2773,37.3883,2253949.0428643,0
+AMP.US,D,20120726,000000,38.4391,39.7199,38.4243,39.5534,2720393.4539395,0
+AMP.US,D,20120727,000000,40.0342,41.2942,39.7348,40.9274,2944694.382041,0
+AMP.US,D,20120730,000000,40.8491,41.2268,40.6052,40.6994,1475224.6157023,0
+AMP.US,D,20120731,000000,40.4635,40.5467,40.1591,40.2998,2122392.4802931,0
+AMP.US,D,20120801,000000,40.7549,40.8629,40.2126,40.2622,1825371.6414762,0
+AMP.US,D,20120802,000000,39.7725,40.1511,39.2223,39.8587,1461743.8432402,0
+AMP.US,D,20120803,000000,40.7073,41.4201,40.622,41.2852,1288461.8487529,0
+AMP.US,D,20120806,000000,41.3358,41.7006,41.1227,41.4835,1471994.6371462,0
+AMP.US,D,20120807,000000,41.7264,42.9666,41.649,42.5581,2321663.5964292,0
+AMP.US,D,20120808,000000,42.2924,42.802,42.2578,42.7544,1410800.5649637,0
+AMP.US,D,20120809,000000,42.5968,42.9279,42.349,42.6533,1364216.0428838,0
+AMP.US,D,20120810,000000,42.4867,42.8417,42.349,42.7544,991135.36237122,0
+AMP.US,D,20120813,000000,42.5581,42.7713,42.341,42.6136,1028177.2245071,0
+AMP.US,D,20120814,000000,42.9576,43.029,42.5215,42.6305,1205955.1635367,0
+AMP.US,D,20120815,000000,42.5651,42.7624,42.4015,42.6702,1044511.716312,0
+AMP.US,D,20120816,000000,42.7068,43.264,42.5215,43.1004,1602903.5900257,0
+AMP.US,D,20120817,000000,43.2243,43.4384,43.1242,43.383,1214571.8021459,0
+AMP.US,D,20120820,000000,43.2025,43.3592,42.9438,43.146,758119.94809035,0
+AMP.US,D,20120821,000000,43.146,43.7636,42.8714,43.0458,921793.71467414,0
+AMP.US,D,20120822,000000,42.8942,43.2173,42.6742,43.0042,759904.40532514,0
+AMP.US,D,20120823,000000,42.9576,43.1083,42.6236,42.6742,724271.74994841,0
+AMP.US,D,20120824,000000,42.5502,43.383,42.4491,43.2858,1139557.0128499,0
+AMP.US,D,20120827,000000,43.3422,43.3988,42.4084,42.4799,1509280.6138389,0
+AMP.US,D,20120828,000000,42.4015,43.022,42.3103,42.7296,1235578.7676147,0
+AMP.US,D,20120829,000000,42.8417,43.1083,42.6354,42.7138,900379.21911892,0
+AMP.US,D,20120830,000000,42.4084,43.029,42.1517,42.7931,1144419.1292273,0
+AMP.US,D,20120831,000000,43.146,43.4989,42.7465,43.0756,1082603.6745369,0
+AMP.US,D,20120904,000000,43.0458,43.383,42.6702,42.8417,1178557.8438666,0
+AMP.US,D,20120905,000000,42.7376,42.9894,42.5373,42.6632,1231039.4473453,0
+AMP.US,D,20120906,000000,43.1083,44.0492,43.0836,43.9361,1265338.5513007,0
+AMP.US,D,20120907,000000,43.9539,44.4566,43.9321,44.2979,986862.34889099,0
+AMP.US,D,20120910,000000,44.3069,44.3772,43.8221,43.8379,1368153.1466641,0
+AMP.US,D,20120911,000000,43.8379,44.2702,43.8221,44.0492,1180454.2710013,0
+AMP.US,D,20120912,000000,44.3296,44.6271,44.2057,44.4496,1196148.2142792,0
+AMP.US,D,20120913,000000,43.9361,45.6253,43.7408,45.5956,2738695.9932656,0
+AMP.US,D,20120914,000000,45.6422,47.4394,45.6422,46.4432,3530452.3045519,0
+AMP.US,D,20120917,000000,46.3857,46.3857,45.6749,45.7652,1400787.8331873,0
+AMP.US,D,20120918,000000,45.6947,45.9565,45.438,45.6511,1330149.9573689,0
+AMP.US,D,20120919,000000,45.6333,45.7592,45.2497,45.3498,1407047.0514699,0
+AMP.US,D,20120920,000000,44.9671,45.1455,44.6608,45.0672,1558810.6504047,0
+AMP.US,D,20120921,000000,45.3349,45.7026,45.0622,45.1852,2538173.0334729,0
+AMP.US,D,20120924,000000,44.8481,45.3586,44.6756,45.0364,1086467.140455,0
+AMP.US,D,20120925,000000,45.3279,45.4142,43.8459,43.8637,1731605.4245165,0
+AMP.US,D,20120926,000000,43.8925,44.2633,43.4216,43.9966,2416327.5900645,0
+AMP.US,D,20120927,000000,44.3693,44.8789,44.1829,44.6687,1323759.6031675,0
+AMP.US,D,20120928,000000,44.6687,44.7084,44.0858,44.4704,1306737.1521573,0
+AMP.US,D,20121001,000000,44.8541,45.2793,44.2979,44.4645,1248210.1828176,0
+AMP.US,D,20121002,000000,44.7332,44.7648,44.1274,44.2702,1258252.1679913,0
+AMP.US,D,20121003,000000,44.5041,44.6053,44.058,44.3069,1383901.5617853,0
+AMP.US,D,20121004,000000,44.6538,45.6015,44.6538,45.321,2017716.7636192,0
+AMP.US,D,20121005,000000,45.6422,45.9139,45.2417,45.3666,1919423.3312441,0
+AMP.US,D,20121008,000000,45.1188,45.4212,44.9978,45.2585,721537.06167057,0
+AMP.US,D,20121009,000000,45.0622,45.429,44.8699,44.9522,1174702.4478511,0
+AMP.US,D,20121010,000000,45.0068,45.1455,44.4793,44.5447,1409708.1018856,0
+AMP.US,D,20121011,000000,45.0672,45.1634,44.5597,44.5825,1837287.8615523,0
+AMP.US,D,20121012,000000,44.5359,44.7084,43.6654,43.9004,1301109.4037612,0
+AMP.US,D,20121015,000000,44.0858,44.2702,43.7814,44.0788,1467954.6421065,0
+AMP.US,D,20121016,000000,44.5041,45.6422,44.5041,45.4142,1577853.6033036,0
+AMP.US,D,20121017,000000,45.548,46.3946,45.4677,46.2747,1374728.0998898,0
+AMP.US,D,20121018,000000,46.1616,46.4967,45.9395,46.2211,1337167.7465054,0
+AMP.US,D,20121019,000000,46.0258,46.2063,45.1396,45.3428,1220133.9825826,0
+AMP.US,D,20121022,000000,46.0635,46.0635,45.093,45.7096,1694830.8779075,0
+AMP.US,D,20121023,000000,44.7332,45.0364,44.5041,44.8105,2288511.4273952,0
+AMP.US,D,20121024,000000,45.1188,45.4836,44.6449,44.7718,2145311.0039642,0
+AMP.US,D,20121025,000000,45.9653,47.6021,45.8325,46.2845,3385808.3772752,0
+AMP.US,D,20121026,000000,46.2607,46.6771,45.6015,46.5175,2517176.1553824,0
+AMP.US,D,20121031,000000,46.2063,46.5819,44.0332,45.7899,4414796.6270038,0
+AMP.US,D,20121101,000000,46.0655,47.2055,45.7185,47.1778,1953848.5274291,0
+AMP.US,D,20121102,000000,47.4365,47.9966,47.2383,47.5317,4343126.8123774,0
+AMP.US,D,20121105,000000,47.1708,47.6735,46.9091,47.5317,2276193.7296599,0
+AMP.US,D,20121106,000000,47.6487,48.2563,47.5148,47.7894,1689818.4595922,0
+AMP.US,D,20121107,000000,47.157,47.1629,45.9079,46.3272,2152897.721241,0
+AMP.US,D,20121108,000000,46.3986,46.9686,45.8474,45.8633,1844269.3361265,0
+AMP.US,D,20121109,000000,45.6323,46.3649,45.4112,45.891,938127.19774118,0
+AMP.US,D,20121112,000000,45.891,47.264,45.6947,46.1646,1360656.2070547,0
+AMP.US,D,20121113,000000,45.6581,47.1044,45.5857,46.2895,2168146.8111327,0
+AMP.US,D,20121114,000000,46.4303,46.58,45.3864,45.5203,2069687.9457521,0
+AMP.US,D,20121115,000000,45.3814,46.1458,45.2229,45.8989,2285224.9595203,0
+AMP.US,D,20121116,000000,45.3954,46.2489,45.3954,46.1557,2740899.076703,0
+AMP.US,D,20121119,000000,46.8665,47.3315,46.7802,47.2313,1898106.6832591,0
+AMP.US,D,20121120,000000,47.0548,47.2551,46.7872,47.2551,1823221.0124063,0
+AMP.US,D,20121121,000000,47.3235,47.6813,47.0291,47.5683,1373389.5047793,0
+AMP.US,D,20121123,000000,47.9341,48.2851,47.8222,48.2276,1185189.2864112,0
+AMP.US,D,20121126,000000,47.9104,48.068,47.7606,47.831,2317564.0858571,0
+AMP.US,D,20121127,000000,47.7349,48.2117,47.5396,47.5545,1654384.5255696,0
+AMP.US,D,20121128,000000,47.157,48.0184,47.0023,47.9797,1705715.1591756,0
+AMP.US,D,20121129,000000,48.188,48.8105,48.0253,48.5875,1729352.912925,0
+AMP.US,D,20121130,000000,48.527,48.8105,47.9639,47.9639,2406055.6126639,0
+AMP.US,D,20121203,000000,48.1454,48.6133,48.0749,48.3029,1827486.9647218,0
+AMP.US,D,20121204,000000,48.1701,48.3197,47.8687,47.9183,1422342.543302,0
+AMP.US,D,20121205,000000,47.9183,48.5102,47.8132,48.3197,1358963.5449632,0
+AMP.US,D,20121206,000000,48.2474,48.872,48.0184,48.8422,1457255.9686005,0
+AMP.US,D,20121207,000000,48.9384,49.5699,48.8799,49.2943,2178276.5564982,0
+AMP.US,D,20121210,000000,48.9849,49.0157,48.4546,48.4546,2199048.4860508,0
+AMP.US,D,20121211,000000,48.7649,48.9621,48.5349,48.6281,1985217.2479662,0
+AMP.US,D,20121212,000000,48.8184,49.6165,48.7471,48.9384,2109502.8282037,0
+AMP.US,D,20121213,000000,48.8422,48.9295,48.3129,48.527,1433848.2070781,0
+AMP.US,D,20121214,000000,48.3931,48.6925,48.2931,48.4001,1088753.9491329,0
+AMP.US,D,20121217,000000,48.7233,49.4093,48.6618,49.4033,1379803.059951,0
+AMP.US,D,20121218,000000,49.4033,50.2707,49.2388,50.2182,2222095.1194273,0
+AMP.US,D,20121219,000000,50.1914,50.4016,49.7344,49.7344,1557733.3183941,0
+AMP.US,D,20121220,000000,49.7344,50.2182,49.6709,50.2082,1249654.6954011,0
+AMP.US,D,20121221,000000,49.5441,49.8604,49.207,49.5441,3067659.524449,0
+AMP.US,D,20121224,000000,49.446,49.8167,49.3299,49.7175,646658.4519827,0
+AMP.US,D,20121226,000000,49.7761,49.901,49.3369,49.3865,885812.0360056,0
+AMP.US,D,20121227,000000,49.446,49.6491,48.7233,49.4698,1279011.9926899,0
+AMP.US,D,20121228,000000,49.0861,49.6264,49.0097,49.1644,1132233.5761487,0
+AMP.US,D,20121231,000000,49.0157,49.5222,48.8512,49.5134,1501840.1635484,0
+AMP.US,D,20130102,000000,50.7189,51.6328,50.7189,51.607,2353053.5004608,0
+AMP.US,D,20130103,000000,51.5546,52.186,51.4365,51.5218,2116322.904724,0
+AMP.US,D,20130104,000000,51.5774,52.2038,51.4673,52.1394,1046759.1842142,0
+AMP.US,D,20130107,000000,51.9006,51.9838,51.3651,51.5862,1438072.8011422,0
+AMP.US,D,20130108,000000,50.5196,51.1342,50.2707,50.582,1839310.3809167,0
+AMP.US,D,20130109,000000,50.7971,51.0797,50.6971,50.81,1211455.8109654,0
+AMP.US,D,20130110,000000,51.2284,51.3879,50.9805,51.3879,1188658.3358348,0
+AMP.US,D,20130111,000000,51.2056,51.6725,51.0876,51.4455,1412716.1581174,0
+AMP.US,D,20130114,000000,51.4534,51.6883,51.3573,51.6249,1704492.5689164,0
+AMP.US,D,20130115,000000,51.3345,51.4822,50.9082,51.2928,1578244.9935846,0
+AMP.US,D,20130116,000000,51.0945,51.16,50.6772,50.7971,1513950.0612893,0
+AMP.US,D,20130117,000000,51.0173,51.8628,50.93,51.7043,1626174.1632022,0
+AMP.US,D,20130118,000000,51.5546,52.1147,51.2214,52.0997,1652228.8528106,0
+AMP.US,D,20130122,000000,51.9312,52.5984,51.8777,52.5984,1084886.4482634,0
+AMP.US,D,20130123,000000,52.4626,52.5568,52.1394,52.5191,858680.01438665,0
+AMP.US,D,20130124,000000,52.5984,53.211,52.4854,52.874,1537211.5558252,0
+AMP.US,D,20130125,000000,53.0465,53.2716,52.6292,53.2716,1202972.3257509,0
+AMP.US,D,20130128,000000,53.2874,53.2874,52.4369,52.8026,1112649.9397687,0
+AMP.US,D,20130129,000000,52.6132,53.2944,52.3763,53.2784,1734846.4991888,0
+AMP.US,D,20130130,000000,53.1199,53.219,52.4249,52.8611,2231513.7046174,0
+AMP.US,D,20130131,000000,52.8611,53.3142,51.959,52.4319,2960458.9369676,0
+AMP.US,D,20130201,000000,52.8898,53.2368,52.5656,53.0861,1907773.4179572,0
+AMP.US,D,20130204,000000,52.6757,52.7789,51.497,51.6328,4170537.8207846,0
+AMP.US,D,20130205,000000,52.1305,52.6034,51.9838,52.4021,1890174.9776418,0
+AMP.US,D,20130206,000000,52.0195,52.6609,51.9669,52.6609,1678951.3268674,0
+AMP.US,D,20130207,000000,52.9136,53.1059,52.1097,52.639,1659617.8574712,0
+AMP.US,D,20130208,000000,52.6995,53.0277,52.5974,52.9226,1083675.9628582,0
+AMP.US,D,20130211,000000,52.8532,53.0821,52.6688,52.9226,799028.30235792,0
+AMP.US,D,20130212,000000,53.0981,53.7573,53.0108,53.7186,1816664.2164617,0
+AMP.US,D,20130213,000000,53.7275,54.2986,53.5848,54.0368,1474581.0409619,0
+AMP.US,D,20130214,000000,53.7939,55.0172,53.7939,54.9538,1976118.4326707,0
+AMP.US,D,20130215,000000,55.0549,55.1828,54.6911,54.7377,2196421.7327217,0
+AMP.US,D,20130219,000000,54.7863,55.0401,54.7863,54.9439,1857352.6658807,0
+AMP.US,D,20130220,000000,54.8428,54.9766,54.0368,54.0864,1932041.632855,0
+AMP.US,D,20130221,000000,53.8852,53.9823,53.3746,53.5273,1475620.0409347,0
+AMP.US,D,20130222,000000,53.8425,54.0685,53.7097,54.0685,1278419.8635792,0
+AMP.US,D,20130225,000000,54.3719,54.706,52.7313,52.7313,2044400.9056382,0
+AMP.US,D,20130226,000000,53.0584,53.2418,52.4933,53.0277,2104384.4924156,0
+AMP.US,D,20130227,000000,52.7789,54.3491,52.7789,54.2153,1545808.0196775,0
+AMP.US,D,20130228,000000,54.2153,55.0401,54.1073,54.6266,2323251.3497857,0
+AMP.US,D,20130301,000000,54.1568,54.4275,53.2834,54.1875,2855511.8698154,0
+AMP.US,D,20130304,000000,54.1271,54.8428,53.9596,54.818,1836248.8615794,0
+AMP.US,D,20130305,000000,55.2145,56.1693,55.0619,55.9323,2242400.0033612,0
+AMP.US,D,20130306,000000,56.1226,56.2039,55.8391,56.1226,2679280.3258909,0
+AMP.US,D,20130307,000000,56.2683,56.5697,56.0552,56.303,1241432.4732865,0
+AMP.US,D,20130308,000000,56.6638,57.3935,56.6381,57.3816,2384415.1598331,0
+AMP.US,D,20130311,000000,57.3508,57.689,57.2319,57.4778,1970311.1289394,0
+AMP.US,D,20130312,000000,57.3816,57.5878,57.1735,57.2478,1433149.1517566,0
+AMP.US,D,20130313,000000,57.4689,58.4255,57.0476,58.3828,1591664.2330387,0
+AMP.US,D,20130314,000000,58.7834,59.3137,58.5603,59.2691,2234004.2783385,0
+AMP.US,D,20130315,000000,58.9559,59.4118,58.5673,59.164,3219497.7699838,0
+AMP.US,D,20130318,000000,58.3918,59.4684,58.3214,59.0352,2439695.0020735,0
+AMP.US,D,20130319,000000,59.2543,59.4981,58.6466,58.8745,2767855.5779382,0
+AMP.US,D,20130320,000000,59.1859,59.8084,59.1789,59.6003,1329222.9272961,0
+AMP.US,D,20130321,000000,59.2959,59.6994,58.5851,58.6158,1922101.530203,0
+AMP.US,D,20130322,000000,58.7972,58.9826,58.5018,58.6218,1435376.4449021,0
+AMP.US,D,20130325,000000,58.9648,59.2047,58.0894,58.476,1457526.310341,0
+AMP.US,D,20130326,000000,58.6684,59.0838,58.374,58.6535,2320857.614897,0
+AMP.US,D,20130327,000000,57.9061,58.2579,57.8168,58.1469,2689975.9731833,0
+AMP.US,D,20130328,000000,58.0815,58.7576,57.9853,58.6218,1982011.4791181,0
+AMP.US,D,20130401,000000,58.5167,58.8983,57.8653,58.0012,1514853.8903918,0
+AMP.US,D,20130402,000000,58.2143,58.5256,57.9853,58.4522,2247864.3362277,0
+AMP.US,D,20130403,000000,58.6158,58.6218,56.9514,57.1575,1647169.0238169,0
+AMP.US,D,20130404,000000,57.3598,57.681,57.0703,57.3072,1372325.2863605,0
+AMP.US,D,20130405,000000,56.2525,56.9682,55.9323,56.8939,1353579.9111237,0
+AMP.US,D,20130408,000000,56.7462,57.5878,56.6381,57.5709,1110320.7641017,0
+AMP.US,D,20130409,000000,57.6532,58.2659,57.3935,57.9526,993129.63707623,0
+AMP.US,D,20130410,000000,57.9387,59.3554,57.9387,59.2751,1274074.2209747,0
+AMP.US,D,20130411,000000,59.3782,60.094,59.2889,59.9175,1477381.2971992,0
+AMP.US,D,20130412,000000,59.5209,59.7678,59.0838,59.4822,947324.86934476,0
+AMP.US,D,20130415,000000,59.2751,59.3207,57.2151,57.2547,1742346.4650116,0
+AMP.US,D,20130416,000000,58.017,58.2748,57.3876,58.2143,1593485.0048357,0
+AMP.US,D,20130417,000000,57.6275,57.671,56.3784,56.7531,2084630.379341,0
+AMP.US,D,20130418,000000,56.8859,56.8939,55.1987,55.3989,2709812.8027604,0
+AMP.US,D,20130419,000000,55.7965,57.4778,55.5902,57.453,2484873.3436078,0
+AMP.US,D,20130422,000000,57.2894,57.7564,56.3952,57.6126,1558113.6125589,0
+AMP.US,D,20130423,000000,58.1053,59.3554,57.9685,58.6158,2235539.5773274,0
+AMP.US,D,20130424,000000,58.7328,58.8835,57.7652,57.8267,2151625.7028278,0
+AMP.US,D,20130425,000000,58.2401,59.1144,57.9685,58.8835,1403692.9981598,0
+AMP.US,D,20130426,000000,58.6912,59.0193,58.3214,58.483,1197308.2627926,0
+AMP.US,D,20130429,000000,58.6297,59.1947,58.3502,59.044,1288090.6332286,0
+AMP.US,D,20130430,000000,59.0768,59.6181,58.6158,59.3207,1641854.9928883,0
+AMP.US,D,20130501,000000,59.1789,59.1789,58.034,58.0726,2033649.7777647,0
+AMP.US,D,20130502,000000,58.4374,59.1006,57.9606,58.9717,2026127.6197094,0
+AMP.US,D,20130503,000000,59.7786,60.8939,59.5863,60.768,2233864.0637791,0
+AMP.US,D,20130506,000000,60.7194,61.5472,60.653,61.4402,1432268.5236244,0
+AMP.US,D,20130507,000000,61.7752,62.2005,61.3341,62.0082,1309951.9996459,0
+AMP.US,D,20130508,000000,61.8872,61.9219,61.4104,61.7227,2001557.7921981,0
+AMP.US,D,20130509,000000,61.6563,61.9843,61.2399,61.3599,1454485.9744983,0
+AMP.US,D,20130510,000000,61.4262,62.7319,61.3261,62.6883,1404607.9233784,0
+AMP.US,D,20130513,000000,62.6149,63.5348,62.2531,63.3723,1784601.4842924,0
+AMP.US,D,20130514,000000,63.3723,64.894,63.2612,64.8256,1932702.3561388,0
+AMP.US,D,20130515,000000,64.4776,65.3797,64.2546,65.3708,1460627.1704538,0
+AMP.US,D,20130516,000000,65.0655,65.5612,64.4141,64.5034,1471768.6798706,0
+AMP.US,D,20130517,000000,64.9604,65.6801,64.8544,65.4878,1430576.8702706,0
+AMP.US,D,20130520,000000,65.3272,65.7614,65.2796,65.5046,1299051.5785723,0
+AMP.US,D,20130521,000000,65.5562,65.7614,65.0715,65.3629,1828940.5559458,0
+AMP.US,D,20130522,000000,65.5562,66.5178,64.4856,64.7839,1850986.5213874,0
+AMP.US,D,20130523,000000,63.7718,65.007,63.4436,64.4479,1452058.951261,0
+AMP.US,D,20130524,000000,63.8838,64.3715,63.6033,64.2912,989660.5876526,0
+AMP.US,D,20130528,000000,65.463,66.4831,65.3708,66.153,1351975.0092241,0
+AMP.US,D,20130529,000000,65.5394,66.2808,65.3431,65.8338,1385400.5462121,0
+AMP.US,D,20130530,000000,65.8586,67.5736,65.6583,67.291,1621618.7031274,0
+AMP.US,D,20130531,000000,66.7041,67.1324,65.35,65.35,1938695.2676321,0
+AMP.US,D,20130603,000000,65.6652,65.9388,64.3675,64.9604,3085600.9356293,0
+AMP.US,D,20130604,000000,65.0962,66.3889,65.0219,65.8804,2415626.5172674,0
+AMP.US,D,20130605,000000,65.584,65.6721,63.8462,63.9185,2039177.661115,0
+AMP.US,D,20130606,000000,63.9185,64.9525,63.5943,64.9525,1390099.2470598,0
+AMP.US,D,20130607,000000,65.5314,66.6823,65.0565,66.5942,1760076.0412459,0
+AMP.US,D,20130610,000000,66.9242,67.0759,66.1193,66.6516,1419640.1346349,0
+AMP.US,D,20130611,000000,65.802,67.0987,65.4303,66.153,1581798.7769866,0
+AMP.US,D,20130612,000000,66.7409,66.9648,64.9604,65.0219,1165309.0811069,0
+AMP.US,D,20130613,000000,65.007,66.7081,64.8166,66.5316,976349.28314712,0
+AMP.US,D,20130614,000000,66.4117,66.6278,65.3361,65.6246,1872229.5315101,0
+AMP.US,D,20130617,000000,66.265,66.9182,65.9616,66.2521,1633519.7921358,0
+AMP.US,D,20130618,000000,66.5098,67.181,66.4197,66.8519,1024661.7731429,0
+AMP.US,D,20130619,000000,66.7329,67.1403,65.3529,65.3629,2070158.0175845,0
+AMP.US,D,20130620,000000,64.6333,65.1418,63.1155,63.3812,2753944.0744193,0
+AMP.US,D,20130621,000000,64.199,64.3805,62.7398,63.4585,3057747.6664564,0
+AMP.US,D,20130624,000000,62.7319,62.8538,61.5472,62.0895,2048155.4278699,0
+AMP.US,D,20130625,000000,62.828,63.9185,62.4513,63.5438,1419207.3861026,0
+AMP.US,D,20130626,000000,64.2744,64.8504,64.0672,64.3973,1631532.5785957,0
+AMP.US,D,20130627,000000,64.9277,65.5394,64.6799,65.4878,1346155.6006387,0
+AMP.US,D,20130628,000000,65.5889,65.6038,64.8087,65.1686,2243195.8975151,0
+AMP.US,D,20130701,000000,65.4174,66.0747,65.234,65.2846,1311030.3403943,0
+AMP.US,D,20130702,000000,65.0873,66.0687,65.0873,65.5908,1283706.6585862,0
+AMP.US,D,20130703,000000,64.9356,65.1993,64.5272,65.0307,821250.79692108,0
+AMP.US,D,20130705,000000,65.7614,66.6368,65.3945,66.6189,666003.01749508,0
+AMP.US,D,20130708,000000,67.2355,67.644,66.8578,67.0016,941919.04327286,0
+AMP.US,D,20130709,000000,67.7719,68.1435,66.9718,68.0781,1109974.7670233,0
+AMP.US,D,20130710,000000,67.871,68.2784,67.3,67.7907,1379389.4774375,0
+AMP.US,D,20130711,000000,69.0774,69.4105,68.6522,69.3124,1398556.5050905,0
+AMP.US,D,20130712,000000,69.3669,69.5701,68.9544,69.4293,1521200.8688662,0
+AMP.US,D,20130715,000000,69.6812,69.7466,69.1944,69.2122,1183298.9117034,0
+AMP.US,D,20130716,000000,69.2122,69.5047,68.3329,68.4627,1227777.1891784,0
+AMP.US,D,20130717,000000,68.6066,69.5047,68.3518,68.7741,1286472.6177371,0
+AMP.US,D,20130718,000000,69.1289,69.7911,68.7513,69.6177,1608422.3947354,0
+AMP.US,D,20130719,000000,69.2796,69.5909,68.8077,69.1944,1231378.3832587,0
+AMP.US,D,20130722,000000,69.2122,70.1223,69.1369,70.036,837216.09067739,0
+AMP.US,D,20130723,000000,70.2234,70.3166,69.4423,69.4799,1377867.2920405,0
+AMP.US,D,20130724,000000,69.8179,69.9864,68.8791,69.1369,1960236.8641549,0
+AMP.US,D,20130725,000000,69.6722,70.7558,69.2796,70.2234,2709180.3241363,0
+AMP.US,D,20130726,000000,69.5761,70.7012,69.5761,70.6923,1659122.567193,0
+AMP.US,D,20130729,000000,70.3542,70.5723,69.8963,70.2323,1388215.9335168,0
+AMP.US,D,20130730,000000,70.7082,71.4368,70.3542,71.3238,1826128.1948544,0
+AMP.US,D,20130731,000000,71.2603,71.979,71.073,71.3476,2121951.661858,0
+AMP.US,D,20130801,000000,72.5342,73.4948,72.2834,73.367,1636399.7386623,0
+AMP.US,D,20130802,000000,73.1171,73.5583,72.9119,73.5483,1034567.5787086,0
+AMP.US,D,20130805,000000,73.132,73.5404,72.7612,73.5037,942787.56655107,0
+AMP.US,D,20130806,000000,73.1945,73.4136,72.3201,72.4599,1414101.1551685,0
+AMP.US,D,20130807,000000,72.2507,72.447,71.4378,72.2021,1197607.8579303,0
+AMP.US,D,20130808,000000,72.9635,73.1945,71.7907,72.5094,978477.71998454,0
+AMP.US,D,20130809,000000,72.3796,72.9942,72.1733,72.6383,899409.82205696,0
+AMP.US,D,20130812,000000,72.327,72.6532,71.7362,72.0187,1533296.6442774,0
+AMP.US,D,20130813,000000,72.3568,73.1875,71.9305,72.792,752016.0754348,0
+AMP.US,D,20130814,000000,72.7048,73.125,72.3102,72.334,912644.46248677,0
+AMP.US,D,20130815,000000,71.753,71.7768,70.5605,70.8003,1059790.0596008,0
+AMP.US,D,20130816,000000,70.72,71.5567,70.5684,71.1473,1338335.8649213,0
+AMP.US,D,20130819,000000,71.1473,71.4467,70.3017,70.3196,1101631.4963683,0
+AMP.US,D,20130820,000000,70.4296,71.2593,70.1461,70.9858,1023906.2285026,0
+AMP.US,D,20130821,000000,70.7597,71.3832,70.1381,70.5189,961552.10780681,0
+AMP.US,D,20130822,000000,70.8648,71.9662,70.5823,71.7907,797948.95287165,0
+AMP.US,D,20130823,000000,71.8066,71.9741,70.9956,71.7907,658494.98176955,0
+AMP.US,D,20130826,000000,71.7848,72.1733,71.2049,71.2049,810703.43409074,0
+AMP.US,D,20130827,000000,70.1143,70.4514,68.8891,68.8891,1172436.8226678,0
+AMP.US,D,20130828,000000,68.896,69.9864,68.7344,69.4611,1026868.8915317,0
+AMP.US,D,20130829,000000,69.0645,70.8955,69.0645,70.2422,1024004.0760728,0
+AMP.US,D,20130830,000000,70.6259,70.725,69.3867,69.8249,1204231.2305722,0
+AMP.US,D,20130903,000000,70.6288,71.2217,69.4155,70.2195,1241640.273281,0
+AMP.US,D,20130904,000000,69.6544,70.9193,69.2926,70.5525,1558822.7552587,0
+AMP.US,D,20130905,000000,70.5099,71.4844,70.3652,70.7934,1366258.737005,0
+AMP.US,D,20130906,000000,70.8439,71.1533,69.4689,70.6288,933729.10076908,0
+AMP.US,D,20130909,000000,70.8439,71.7768,70.8351,71.6866,929379.42321318,0
+AMP.US,D,20130910,000000,72.3874,73.477,72.3568,73.1558,1196023.1307874,0
+AMP.US,D,20130911,000000,73.0488,73.3808,72.6145,73.3481,933525.33572588,0
+AMP.US,D,20130912,000000,73.2847,73.477,72.679,72.8871,758876.50146858,0
+AMP.US,D,20130913,000000,73.1945,73.2579,72.5183,73.2222,875143.62463474,0
+AMP.US,D,20130916,000000,74.2611,74.7032,73.9399,74.6388,1437625.9302801,0
+AMP.US,D,20130917,000000,74.6388,75.5975,74.5793,75.2594,1999330.4990525,0
+AMP.US,D,20130918,000000,75.2297,76.0455,74.7856,75.769,1672929.1619767,0
+AMP.US,D,20130919,000000,76.0455,76.1664,75.1791,75.3337,1361106.1041303,0
+AMP.US,D,20130920,000000,75.3476,75.8354,74.1332,74.3642,2556762.0543448,0
+AMP.US,D,20130923,000000,73.703,74.2363,73.1627,73.6633,1248208.1653419,0
+AMP.US,D,20130924,000000,73.7119,74.0986,73.2995,73.3808,1414602.4978738,0
+AMP.US,D,20130925,000000,73.5255,74.1422,73.2499,73.5117,954955.97108649,0
+AMP.US,D,20130926,000000,73.5583,74.3245,73.3808,73.8547,753415.19481561,0
+AMP.US,D,20130927,000000,73.1716,73.8477,72.9456,73.7298,745610.5901658,0
+AMP.US,D,20130930,000000,73.2371,74.1669,73.0428,73.819,1186821.4242325,0
+AMP.US,D,20131001,000000,73.5404,74.3454,73.3976,74.3305,926901.96308394,0
+AMP.US,D,20131002,000000,73.5186,74.3157,73.1558,74.3157,1012950.326848,0
+AMP.US,D,20131003,000000,73.9141,74.2859,72.6145,73.8319,1275182.8238581,0
+AMP.US,D,20131004,000000,73.7377,74.9273,73.018,74.8995,1009356.1939325,0
+AMP.US,D,20131007,000000,74.0103,74.74,73.7604,74.0986,1212988.0837408,0
+AMP.US,D,20131008,000000,74.2036,74.4693,72.4331,72.4529,1540592.845057,0
+AMP.US,D,20131009,000000,72.7672,73.367,72.0673,72.9545,949522.90909298,0
+AMP.US,D,20131010,000000,74.4822,75.3179,74.2919,75.2753,1233570.3705799,0
+AMP.US,D,20131011,000000,75.1088,76.3915,75.1088,76.0386,1412514.4105499,0
+AMP.US,D,20131014,000000,75.3784,76.3469,74.8995,76.2349,1092527.6373836,0
+AMP.US,D,20131015,000000,76.0297,76.452,75.3724,75.536,1284422.8624509,0
+AMP.US,D,20131016,000000,76.2507,77.8736,76.1338,77.7932,1389897.4994922,0
+AMP.US,D,20131017,000000,77.6793,79.203,77.1935,79.1306,2034264.0991078,0
+AMP.US,D,20131018,000000,79.534,80.5095,79.0989,80.4361,1333370.8572845,0
+AMP.US,D,20131021,000000,80.4867,80.574,79.6709,79.8948,1540051.1528382,0
+AMP.US,D,20131022,000000,80.2746,80.7931,79.886,80.4441,1272861.7180938,0
+AMP.US,D,20131023,000000,80.0901,80.237,79.188,79.6242,1271070.1996941,0
+AMP.US,D,20131024,000000,79.9792,80.454,79.5192,80.2588,1113301.5844119,0
+AMP.US,D,20131025,000000,80.5304,80.7742,80.0605,80.2845,1245431.1100749,0
+AMP.US,D,20131028,000000,80.3559,80.4441,79.5994,79.7601,1247278.1090556,0
+AMP.US,D,20131029,000000,79.886,80.4273,79.7849,80.1477,1541653.0285243,0
+AMP.US,D,20131030,000000,79.7263,82.4655,79.7263,81.2738,1852305.950479,0
+AMP.US,D,20131031,000000,81.6128,82.5814,81.2976,81.4909,1546685.6215963,0
+AMP.US,D,20131101,000000,81.1777,81.6783,80.8545,81.4979,1349930.2976272,0
+AMP.US,D,20131104,000000,81.4463,81.9262,81.2412,81.6386,1534312.4432798,0
+AMP.US,D,20131105,000000,81.4741,82.0649,81.0954,81.6614,1105517.1545188,0
+AMP.US,D,20131106,000000,82.1007,82.8441,82.0649,82.4208,1816362.6038483,0
+AMP.US,D,20131107,000000,82.8541,83.3656,81.2272,81.3957,1847246.1214854,0
+AMP.US,D,20131108,000000,81.3789,83.659,81.257,83.5846,2127075.0413354,0
+AMP.US,D,20131111,000000,83.7314,84.4659,83.3566,84.1675,1091464.4277027,0
+AMP.US,D,20131112,000000,83.6322,84.1597,82.971,83.3755,1386879.355882,0
+AMP.US,D,20131113,000000,82.8045,84.4659,82.746,84.4323,1464112.359683,0
+AMP.US,D,20131114,000000,84.4659,85.3572,84.2726,85.2788,908168.69270117,0
+AMP.US,D,20131115,000000,85.3472,85.7448,85.042,85.488,1336347.6426433,0
+AMP.US,D,20131118,000000,85.8568,86.072,85.042,85.3036,1020019.5616142,0
+AMP.US,D,20131119,000000,85.3036,85.9599,85.1609,85.264,1324276.0769404,0
+AMP.US,D,20131120,000000,85.3036,86.1552,84.9477,85.488,1049282.0375462,0
+AMP.US,D,20131121,000000,85.6328,86.7232,85.6328,86.5487,1539810.0644949,0
+AMP.US,D,20131122,000000,86.5487,87.2962,86.3069,87.2089,1533374.3170908,0
+AMP.US,D,20131125,000000,87.5143,87.6363,87.0097,87.1376,1014650.0501044,0
+AMP.US,D,20131126,000000,87.2279,88.3887,87.1644,87.7592,1725587.2945771,0
+AMP.US,D,20131127,000000,87.9307,88.3282,87.5927,87.9545,797179.28590153,0
+AMP.US,D,20131129,000000,88.1864,88.4442,87.7166,87.7244,407741.92135165,0
+AMP.US,D,20131202,000000,87.769,88.7962,87.6095,87.7166,1161246.8938348,0
+AMP.US,D,20131203,000000,87.1039,87.5223,86.3237,86.6281,1386389.109293,0
+AMP.US,D,20131204,000000,86.3168,87.3904,85.6962,86.7232,1064867.0371377,0
+AMP.US,D,20131205,000000,86.2563,86.4893,85.6506,86.1007,994040.52734361,0
+AMP.US,D,20131206,000000,87.323,88.5205,87.2962,88.346,1080302.7435292,0
+AMP.US,D,20131209,000000,88.3708,89.0638,88.0546,88.346,1581244.9799138,0
+AMP.US,D,20131210,000000,87.9465,87.9465,87.0612,87.668,1632967.0038009,0
+AMP.US,D,20131211,000000,87.7244,88.0268,86.072,86.2295,1443167.9359601,0
+AMP.US,D,20131212,000000,86.1185,86.9641,86.0184,86.3237,1318958.0110603,0
+AMP.US,D,20131213,000000,86.6023,87.1644,86.0045,86.4546,1383958.0511042,0
+AMP.US,D,20131216,000000,87.1475,88.4958,87.0444,88.356,1419796.4889999,0
+AMP.US,D,20131217,000000,88.2291,88.5205,87.9307,88.0001,1475417.2846293,0
+AMP.US,D,20131218,000000,88.4442,90.6727,87.3904,90.6429,1543067.2789727,0
+AMP.US,D,20131219,000000,90.3237,90.3783,89.6685,89.8222,1566073.5628357,0
+AMP.US,D,20131220,000000,90.189,91.2963,89.9609,90.6341,2216236.3700663,0
+AMP.US,D,20131223,000000,91.3765,91.9615,91.0425,91.6413,1072588.9252848,0
+AMP.US,D,20131224,000000,91.1178,91.6413,90.9166,91.4876,467277.62852905,0
+AMP.US,D,20131226,000000,91.7166,92.5038,91.4063,92.246,508823.50511001,0
+AMP.US,D,20131227,000000,92.3273,92.5989,91.9615,92.3461,573731.75001066,0
+AMP.US,D,20131230,000000,92.2846,92.6405,91.9327,92.0893,607821.0364958,0
+AMP.US,D,20131231,000000,92.1904,93.5198,92.1904,93.2482,847016.98750787,0
+AMP.US,D,20140102,000000,92.8576,93.0529,91.9515,92.3005,967009.37950843,0
+AMP.US,D,20140103,000000,92.2846,93.0817,91.9515,92.3183,1209073.1721929,0
+AMP.US,D,20140106,000000,92.8298,93.7964,91.3865,92.0983,2479031.74279,0
+AMP.US,D,20140107,000000,92.246,93.3057,92.1161,92.8487,1938947.4520916,0
+AMP.US,D,20140108,000000,93.2393,94.6004,93.0143,93.845,2398925.8536275,0
+AMP.US,D,20140109,000000,94.196,94.6867,93.3424,93.6557,2374422.6028134,0
+AMP.US,D,20140110,000000,93.7865,93.8806,92.6791,93.2581,1424020.074326,0
+AMP.US,D,20140113,000000,93.158,93.5,91.4956,91.7443,1483917.9183871,0
+AMP.US,D,20140114,000000,92.1072,92.6068,91.6889,92.5414,1717996.5423488,0
+AMP.US,D,20140115,000000,92.6991,92.93,92.1617,92.6693,1528079.452181,0
+AMP.US,D,20140116,000000,92.6068,92.6693,92.0705,92.134,1223518.2980279,0
+AMP.US,D,20140117,000000,91.9961,92.589,91.5887,91.9129,1424877.501488,0
+AMP.US,D,20140121,000000,92.3273,92.8943,91.7533,92.4948,1530260.3433861,0
+AMP.US,D,20140122,000000,92.7912,93.1748,92.2083,93.0331,1244291.2363183,0
+AMP.US,D,20140123,000000,92.465,92.475,89.9907,90.181,1990686.6245219,0
+AMP.US,D,20140124,000000,89.3037,89.8757,86.4704,86.5487,1896855.8483404,0
+AMP.US,D,20140127,000000,86.6281,87.0444,84.4461,85.033,2549820.9292841,0
+AMP.US,D,20140128,000000,85.6506,86.4893,85.3214,86.3426,2124073.0375305,0
+AMP.US,D,20140129,000000,85.0826,86.0283,84.9656,85.1183,1302090.9056772,0
+AMP.US,D,20140130,000000,85.8667,86.7322,85.7596,86.2563,993325.33221673,0
+AMP.US,D,20140131,000000,84.4739,86.5339,84.3034,85.6159,2009668.0444127,0
+AMP.US,D,20140203,000000,85.6228,85.8995,82.0907,82.2394,2309823.0316911,0
+AMP.US,D,20140204,000000,82.5229,84.0338,82.3802,83.9177,1632262.9047901,0
+AMP.US,D,20140205,000000,87.8186,88.1864,83.541,83.8285,2828800.4918747,0
+AMP.US,D,20140206,000000,84.0674,85.6962,83.8691,85.6159,1594731.804803,0
+AMP.US,D,20140207,000000,86.0283,87.3061,85.4266,87.2377,2323335.0750262,0
+AMP.US,D,20140210,000000,87.0266,87.2089,85.3948,85.8389,1918942.1632955,0
+AMP.US,D,20140211,000000,85.5753,86.9572,85.3948,86.8917,1702693.9893518,0
+AMP.US,D,20140212,000000,87.1475,87.6551,86.7847,87.1376,1180580.363231,0
+AMP.US,D,20140213,000000,86.4466,87.5837,86.1552,87.4152,1173006.759546,0
+AMP.US,D,20140214,000000,87.3289,87.7404,86.8015,87.2377,1073538.14759,0
+AMP.US,D,20140218,000000,87.9039,88.5869,87.5569,87.9465,1212156.8837626,0
+AMP.US,D,20140219,000000,87.8018,89.036,86.7232,86.8669,1319467.4236684,0
+AMP.US,D,20140220,000000,86.9195,87.2189,85.9262,86.4893,1485303.924176,0
+AMP.US,D,20140221,000000,86.9998,87.7066,86.6707,86.9998,1014155.7685639,0
+AMP.US,D,20140224,000000,86.7322,88.9745,86.6191,88.1954,1338797.866851,0
+AMP.US,D,20140225,000000,87.8018,88.125,87.1376,87.4508,1140264.1380741,0
+AMP.US,D,20140226,000000,87.661,87.9377,86.6796,86.8353,1318576.7081577,0
+AMP.US,D,20140227,000000,86.7916,88.5691,86.5339,88.469,1389389.095622,0
+AMP.US,D,20140228,000000,88.2925,89.6497,88.0368,88.7634,1451489.0143827,0
+AMP.US,D,20140303,000000,87.3904,88.1508,87.0355,87.7404,1196643.5045576,0
+AMP.US,D,20140304,000000,89.1252,90.1146,88.9022,89.8052,1613268.3713074,0
+AMP.US,D,20140305,000000,89.7408,90.1434,89.2412,89.4534,1328991.9263313,0
+AMP.US,D,20140306,000000,89.8846,90.8174,89.725,90.2871,1347546.6501168,0
+AMP.US,D,20140307,000000,90.6727,92.2658,90.6727,91.7622,1698825.4797445,0
+AMP.US,D,20140310,000000,91.5232,91.8316,90.7887,91.2298,1000641.7077531,0
+AMP.US,D,20140311,000000,91.3399,91.7166,90.1236,90.3505,1080496.421194,0
+AMP.US,D,20140312,000000,89.4722,90.3505,89.1986,90.3327,1321169.1644004,0
+AMP.US,D,20140313,000000,90.8888,91.1664,88.7277,88.9121,1447375.3814808,0
+AMP.US,D,20140314,000000,88.7436,89.3295,88.0189,88.1696,1266952.531841,0
+AMP.US,D,20140317,000000,89.0182,89.4008,88.5949,88.7356,1470768.0119357,0
+AMP.US,D,20140318,000000,88.7892,89.4822,88.7277,89.036,925263.77283562,0
+AMP.US,D,20140319,000000,89.0538,89.6407,88.125,88.5393,1550630.7952793,0
+AMP.US,D,20140320,000000,88.3788,91.0792,88.2737,90.9701,1835393.4518931,0
+AMP.US,D,20140321,000000,92.1806,92.5602,90.8809,91.0257,2147634.1272043,0
+AMP.US,D,20140324,000000,91.0712,91.7533,89.8846,90.1988,1174017.5148593,0
+AMP.US,D,20140325,000000,90.3327,90.8809,88.8675,89.4444,1560615.2823962,0
+AMP.US,D,20140326,000000,90.0273,90.3694,88.6217,88.6305,1247825.8537015,0
+AMP.US,D,20140327,000000,88.237,88.7714,87.0355,87.1723,1396992.9614422,0
+AMP.US,D,20140328,000000,87.8385,89.7696,87.668,88.6217,1312464.7655995,0
+AMP.US,D,20140331,000000,89.5,90.0442,89.381,89.6347,1950274.5692704,0
+AMP.US,D,20140401,000000,90.0611,91.2388,89.953,91.098,1152114.7901907,0
+AMP.US,D,20140402,000000,92.3094,92.5989,91.6691,92.4125,1998306.6301474,0
+AMP.US,D,20140403,000000,92.4215,93.2482,91.3221,92.246,1492507.3210746,0
+AMP.US,D,20140404,000000,93.2304,93.9759,90.7263,90.75,2127332.269484,0
+AMP.US,D,20140407,000000,90.5607,90.75,87.4508,87.6273,1493332.4686257,0
+AMP.US,D,20140408,000000,87.6452,88.0268,86.9017,87.5381,1868425.5811245,0
+AMP.US,D,20140409,000000,88.0874,89.036,87.4152,88.9924,1606433.1637196,0
+AMP.US,D,20140410,000000,88.8248,89.1164,85.5395,85.5395,2124113.3870441,0
+AMP.US,D,20140411,000000,84.5413,84.684,82.8352,82.8709,2607235.2607889,0
+AMP.US,D,20140414,000000,83.8196,83.8285,82.2087,83.0057,1583815.2439241,0
+AMP.US,D,20140415,000000,83.2169,84.2984,82.3891,84.1835,2632782.5552649,0
+AMP.US,D,20140416,000000,85.0162,85.4266,84.3182,85.3859,1243381.3547888,0
+AMP.US,D,20140417,000000,85.6328,86.8015,85.5832,86.3514,1252445.8729978,0
+AMP.US,D,20140421,000000,86.3426,86.7143,85.952,86.411,741893.39123411,0
+AMP.US,D,20140422,000000,86.3237,87.3904,86.2127,86.982,993038.85067084,0
+AMP.US,D,20140423,000000,86.8521,87.3289,86.411,86.6796,759860.02086028,0
+AMP.US,D,20140424,000000,87.2457,87.3537,86.0184,86.2127,1037286.127181,0
+AMP.US,D,20140425,000000,86.0283,86.2979,84.1031,84.3272,1647983.0752519,0
+AMP.US,D,20140428,000000,84.7019,85.2293,82.8124,84.3103,1812438.6136598,0
+AMP.US,D,20140429,000000,87.7592,89.5,87.1376,89.2412,2462265.5111906,0
+AMP.US,D,20140430,000000,88.9835,91.1584,88.356,90.8888,2375174.1125024,0
+AMP.US,D,20140501,000000,91.0335,91.1178,90.0185,90.871,1503037.5353617,0
+AMP.US,D,20140502,000000,90.8888,92.1518,90.8888,91.4956,1127851.618982,0
+AMP.US,D,20140505,000000,90.6073,91.6046,89.7339,91.3309,982144.48202435,0
+AMP.US,D,20140506,000000,91.0167,91.0891,89.832,90.0958,1414179.8367199,0
+AMP.US,D,20140507,000000,90.3783,91.44,89.4722,91.3399,1266406.8046708,0
+AMP.US,D,20140508,000000,90.9791,92.2757,90.871,91.1446,1004208.604747,0
+AMP.US,D,20140509,000000,91.0623,91.3677,90.3505,91.0623,1045807.9444333,0
+AMP.US,D,20140512,000000,91.6889,92.3749,91.3577,92.2846,1041692.2940558,0
+AMP.US,D,20140513,000000,92.2846,92.7456,91.5144,91.6234,1173597.8799188,0
+AMP.US,D,20140514,000000,91.8316,91.8316,90.3237,90.4606,819496.60182144,0
+AMP.US,D,20140515,000000,90.0611,90.2335,87.769,88.6127,1276595.0568309,0
+AMP.US,D,20140516,000000,88.806,89.4356,87.6769,89.153,1039813.0154642,0
+AMP.US,D,20140519,000000,88.6543,89.9807,88.6217,89.8052,666754.52718413,0
+AMP.US,D,20140520,000000,89.7508,89.84,88.2201,88.7436,1057419.5256824,0
+AMP.US,D,20140521,000000,89.5,90.4051,89.2412,90.1988,1102499.0109086,0
+AMP.US,D,20140522,000000,90.1988,90.9067,89.832,90.5418,778865.65045922,0
+AMP.US,D,20140523,000000,90.5042,91.1922,90.2791,90.8174,800269.04989821,0
+AMP.US,D,20140527,000000,91.0335,91.9515,90.8442,91.2021,1129738.9674762,0
+AMP.US,D,20140528,000000,90.9533,91.6987,90.5983,91.0167,1115489.5367817,0
+AMP.US,D,20140529,000000,91.8653,92.4383,91.3399,92.3659,1474404.5118404,0
+AMP.US,D,20140530,000000,91.9883,92.589,91.6234,92.2083,1090339.6850137,0
+AMP.US,D,20140602,000000,92.4948,93.3325,91.7939,93.2968,1082230.441537,0
+AMP.US,D,20140603,000000,92.9032,93.9759,92.6346,93.9094,1254098.1855758,0
+AMP.US,D,20140604,000000,93.9372,94.2524,93.1838,94.2236,1389367.9121274,0
+AMP.US,D,20140605,000000,94.4131,94.9434,93.7033,94.8294,979979.73062478,0
+AMP.US,D,20140606,000000,94.984,96.7843,94.8294,96.6336,1233201.1725313,0
+AMP.US,D,20140609,000000,96.3739,97.1313,96.014,96.4403,742561.17568262,0
+AMP.US,D,20140610,000000,95.9179,96.4889,95.4024,96.3352,875610.67025356,0
+AMP.US,D,20140611,000000,95.4123,95.8415,95.2686,95.5918,605038.9375396,0
+AMP.US,D,20140612,000000,95.6116,95.7157,94.5191,94.8462,688129.68196368,0
+AMP.US,D,20140613,000000,95.0297,95.4767,94.6777,95.0385,784521.64351485,0
+AMP.US,D,20140616,000000,94.8007,95.1724,94.2901,94.7818,585486.57203266,0
+AMP.US,D,20140617,000000,94.3456,96.2292,93.9372,95.7246,1130279.6509571,0
+AMP.US,D,20140618,000000,95.7157,96.938,95.1347,96.7843,1347306.5705115,0
+AMP.US,D,20140619,000000,96.928,97.1223,96.014,96.4601,1067281.955521,0
+AMP.US,D,20140620,000000,96.6762,97.7291,96.5275,97.5625,1532648.0258477,0
+AMP.US,D,20140623,000000,97.4723,97.9035,97.1025,97.739,720919.71411394,0
+AMP.US,D,20140624,000000,97.1025,98.0414,96.9182,97.0262,1034537.3165735,0
+AMP.US,D,20140625,000000,96.4601,97.9531,96.4503,97.6121,880322.48469317,0
+AMP.US,D,20140626,000000,97.4347,97.6121,96.4988,97.5625,751938.40262131,0
+AMP.US,D,20140627,000000,97.3851,98.2019,97.2294,98.1107,1129077.2354547,0
+AMP.US,D,20140630,000000,98.0512,98.5281,97.7677,98.2614,1092913.9839754,0
+AMP.US,D,20140701,000000,98.419,99.8769,98.3804,99.4907,1415783.7298817,0
+AMP.US,D,20140702,000000,97.1223,99.8181,97.1223,99.1635,891237.02809642,0
+AMP.US,D,20140703,000000,99.8181,100.463,99.8181,100.244,506636.56147801,0
+AMP.US,D,20140707,000000,99.6,99.9665,99.4114,99.8769,556329.00483573,0
+AMP.US,D,20140708,000000,99.6887,99.8281,98.9454,99.1536,979565.13937351,0
+AMP.US,D,20140709,000000,99.223,99.7982,98.7571,99.2131,1065703.2808051,0
+AMP.US,D,20140710,000000,97.4148,98.767,97.3176,98.4785,881670.15844425,0
+AMP.US,D,20140711,000000,98.2614,99.2329,97.7677,99.114,686938.36257743,0
+AMP.US,D,20140714,000000,100.234,100.234,99.4907,99.6887,1075074.4553167,0
+AMP.US,D,20140715,000000,99.7883,100.403,99.3717,100.165,1022825.8702784,0
+AMP.US,D,20140716,000000,100.779,100.948,99.6,100.075,837662.96153946,0
+AMP.US,D,20140717,000000,99.4213,100.681,98.6362,98.8265,789508.84338414,0
+AMP.US,D,20140718,000000,99.2429,100.303,99.0148,100.046,683721.4976132,0
+AMP.US,D,20140721,000000,99.5898,100.085,99.2329,99.61,642174.6122944,0
+AMP.US,D,20140722,000000,99.8968,100.701,99.8968,100.492,618302.8313667,0
+AMP.US,D,20140723,000000,100.453,100.631,99.9665,100.393,441987.56220163,0
+AMP.US,D,20140724,000000,100.531,100.819,100.135,100.323,604109.88999113,0
+AMP.US,D,20140725,000000,99.7883,100.283,99.332,100.135,564477.58908818,0
+AMP.US,D,20140728,000000,99.7484,100.016,98.7274,99.4807,960196.36415302,0
+AMP.US,D,20140729,000000,99.5205,100.303,98.9256,98.9256,861670.92207524,0
+AMP.US,D,20140730,000000,101.434,103.991,99.8181,101.077,1488066.8571134,0
+AMP.US,D,20140731,000000,100.036,100.353,97.8748,97.9333,1452302.0570798,0
+AMP.US,D,20140801,000000,97.9333,98.2614,95.9744,96.7933,1542687.9935458,0
+AMP.US,D,20140804,000000,96.7843,97.8549,96.3154,97.5041,992022.0429305,0
+AMP.US,D,20140805,000000,96.8517,97.2482,95.7157,96.1281,951837.96243036,0
+AMP.US,D,20140806,000000,95.565,97.2482,95.555,96.1994,937655.10843316,0
+AMP.US,D,20140807,000000,96.7843,97.1898,95.4489,95.8594,1206703.6470123,0
+AMP.US,D,20140808,000000,96.3739,97.631,95.898,97.5625,1152941.9552175,0
+AMP.US,D,20140811,000000,97.3078,98.8265,97.054,97.8073,1237767.7287223,0
+AMP.US,D,20140812,000000,97.6408,98.3408,97.288,97.9333,1227306.1086082,0
+AMP.US,D,20140813,000000,98.5181,98.8959,98.311,98.6976,847209.65643487,0
+AMP.US,D,20140814,000000,98.767,99.3816,98.6778,99.0446,806106.61576463,0
+AMP.US,D,20140815,000000,99.2329,99.5303,98.0414,98.9058,1104418.6390137,0
+AMP.US,D,20140818,000000,99.5005,100.205,99.4213,100.016,1083520.6172313,0
+AMP.US,D,20140819,000000,100.195,100.621,100.095,100.323,1060392.27609,0
+AMP.US,D,20140820,000000,100.293,101.295,99.9665,101.146,1053951.4849966,0
+AMP.US,D,20140821,000000,101.037,101.781,100.849,101.582,881248.50602813,0
+AMP.US,D,20140822,000000,101.305,102.068,101.245,101.374,881845.678828,0
+AMP.US,D,20140825,000000,102.168,102.95,101.721,102.94,742844.631015,0
+AMP.US,D,20140826,000000,102.871,103.981,102.426,103.733,880306.34488777,0
+AMP.US,D,20140827,000000,104.101,104.249,103.248,103.664,839549.30129584,0
+AMP.US,D,20140828,000000,102.832,103.208,102.574,103,628754.36410246,0
+AMP.US,D,20140829,000000,103.486,103.843,102.95,103.476,644936.53649386,0
+AMP.US,D,20140902,000000,104.051,105.458,104.051,105.102,1319219.2741603,0
+AMP.US,D,20140903,000000,105.498,105.726,103.575,103.674,1247570.6430285,0
+AMP.US,D,20140904,000000,103.902,104.567,103.02,103.347,845476.6448298,0
+AMP.US,D,20140905,000000,103.099,104.071,102.386,104.011,867288.58309305,0
+AMP.US,D,20140908,000000,103.625,104.349,103.525,103.941,1025277.1032239,0
+AMP.US,D,20140909,000000,103.515,103.743,102.454,102.624,1047492.5366222,0
+AMP.US,D,20140910,000000,103.168,103.733,102.782,103.337,836110.51400734,0
+AMP.US,D,20140911,000000,102.624,103.05,102.504,102.782,1088946.61806,0
+AMP.US,D,20140912,000000,102.842,103.327,102.306,102.732,826668.72784704,0
+AMP.US,D,20140915,000000,102.564,102.564,101.592,101.8,1191897.3930314,0
+AMP.US,D,20140916,000000,102.158,103,101.612,102.663,855679.01931968,0
+AMP.US,D,20140917,000000,103.04,104.973,102.95,104.141,1158848.1152569,0
+AMP.US,D,20140918,000000,104.814,105.478,104.645,104.973,865646.35789338,0
+AMP.US,D,20140919,000000,105.429,105.617,103.525,104.229,1619015.1507685,0
+AMP.US,D,20140922,000000,103.853,104.031,102.534,102.663,1099998.3498091,0
+AMP.US,D,20140923,000000,102.534,103.06,101.81,101.91,1116129.0765708,0
+AMP.US,D,20140924,000000,101.939,103.04,101.503,103.01,790760.68704064,0
+AMP.US,D,20140925,000000,102.246,102.584,100.967,101.156,1342928.6482961,0
+AMP.US,D,20140926,000000,101.642,102.454,101.235,102.158,1119066.521154,0
+AMP.US,D,20140929,000000,100.759,102.048,100.541,101.652,802309.72654376,0
+AMP.US,D,20140930,000000,101.602,102.534,101.107,101.513,1032187.9661496,0
+AMP.US,D,20141001,000000,100.967,101.166,98.1791,98.4488,1654794.0731317,0
+AMP.US,D,20141002,000000,98.4091,99.0743,97.3078,98.6678,1107178.5457374,0
+AMP.US,D,20141003,000000,99.8082,100.591,99.2329,100.264,809711.84479635,0
+AMP.US,D,20141006,000000,100.611,101.225,99.6687,100.303,803249.87020844,0
+AMP.US,D,20141007,000000,99.0148,99.6399,97.9531,97.973,886454.60200817,0
+AMP.US,D,20141008,000000,97.7192,99.332,96.7347,99.2527,1247433.4546826,0
+AMP.US,D,20141009,000000,98.9256,98.9256,96.3055,96.3154,1422797.4840668,0
+AMP.US,D,20141010,000000,96.2668,97.0074,94.1672,94.2336,1598168.5746158,0
+AMP.US,D,20141013,000000,94.3367,94.9434,91.903,91.9883,1421165.3462455,0
+AMP.US,D,20141014,000000,92.4215,93.1491,91.5798,92.0061,1166744.5150499,0
+AMP.US,D,20141015,000000,90.0006,90.4774,86.7232,89.9709,2475879.4370474,0
+AMP.US,D,20141016,000000,88.0962,91.2219,87.5837,90.414,1959737.5389252,0
+AMP.US,D,20141017,000000,91.0891,92.7189,91.0891,92.4026,1813097.3194678,0
+AMP.US,D,20141020,000000,92.0061,93.4822,91.6234,93.3821,1079414.0454943,0
+AMP.US,D,20141021,000000,93.9858,95.9843,93.7121,95.9179,1362880.4739868,0
+AMP.US,D,20141022,000000,95.9179,96.014,94.3,94.4219,1040889.3387371,0
+AMP.US,D,20141023,000000,95.9744,96.5672,95.3737,95.8693,1434874.093459,0
+AMP.US,D,20141024,000000,96.1379,97.0173,95.6958,96.7933,976307.92489578,0
+AMP.US,D,20141027,000000,96.8121,98.4091,96.0913,97.5239,2007324.7464159,0
+AMP.US,D,20141028,000000,97.7975,99.1239,97.7677,98.9752,1405776.0417945,0
+AMP.US,D,20141029,000000,100.789,103.773,100.036,101.81,1702684.9107113,0
+AMP.US,D,20141030,000000,101.582,102.772,101.345,102.128,1168212.2286037,0
+AMP.US,D,20141031,000000,103.109,104.517,103.109,103.813,1224875.0504196,0
+AMP.US,D,20141103,000000,104.141,104.844,103.694,104.041,782327.63871799,0
+AMP.US,D,20141104,000000,104.071,105.32,103.793,105.31,1401478.8186062,0
+AMP.US,D,20141105,000000,105.776,106.48,105.191,105.776,1003218.0241904,0
+AMP.US,D,20141106,000000,106.132,106.628,105.35,106.549,837264.51009359,0
+AMP.US,D,20141107,000000,106.132,106.965,105.528,106.668,877780.46534232,0
+AMP.US,D,20141110,000000,106.301,107.649,106.202,107.609,1102352.7439222,0
+AMP.US,D,20141111,000000,107.669,108.125,107.541,107.739,969180.18333502,0
+AMP.US,D,20141112,000000,107.371,107.927,107.124,107.679,761804.86741124,0
+AMP.US,D,20141113,000000,107.679,108.175,106.916,107.491,713682.02012889,0
+AMP.US,D,20141114,000000,107.491,107.689,106.718,106.926,589103.90591843,0
+AMP.US,D,20141117,000000,106.529,106.777,106.103,106.598,667570.59609478,0
+AMP.US,D,20141118,000000,106.708,108.442,106.519,107.699,948945.91104985,0
+AMP.US,D,20141119,000000,107.303,107.808,106.727,107.471,648731.40823905,0
+AMP.US,D,20141120,000000,106.945,108.383,106.549,107.837,880398.14003099,0
+AMP.US,D,20141121,000000,109.404,109.533,108.264,108.561,799057.55575521,0
+AMP.US,D,20141124,000000,109.136,109.702,108.343,109.256,535452.16654798,0
+AMP.US,D,20141125,000000,109.286,109.612,108.274,109.256,957887.36324267,0
+AMP.US,D,20141126,000000,109.662,109.682,108.66,109.276,497967.46850135,0
+AMP.US,D,20141128,000000,109.494,109.712,108.78,108.928,445764.27666574,0
+AMP.US,D,20141201,000000,108.294,108.472,107.293,108.016,689308.89649588,0
+AMP.US,D,20141202,000000,108.264,109.83,108.135,109.642,906041.26460159,0
+AMP.US,D,20141203,000000,109.741,110.485,109.246,110.277,968521.47752705,0
+AMP.US,D,20141204,000000,109.84,110.515,109.414,110.415,702616.16604999,0
+AMP.US,D,20141205,000000,110.861,112.001,110.603,111.714,977430.65010907,0
+AMP.US,D,20141208,000000,111.773,113.369,111.059,112.298,1035514.7835381,0
+AMP.US,D,20141209,000000,110.435,112.11,109.652,111.982,1072949.0446928,0
+AMP.US,D,20141210,000000,111.813,112.298,110.316,110.445,1534588.8374473,0
+AMP.US,D,20141211,000000,111.209,112.19,110.425,110.683,1052091.3724241,0
+AMP.US,D,20141212,000000,109.246,109.702,105.538,105.568,1790239.3200669,0
+AMP.US,D,20141215,000000,106.122,106.549,103.099,104.507,1806236.8934341,0
+AMP.US,D,20141216,000000,103.228,105.429,102.504,103.168,1895222.7017813,0
+AMP.US,D,20141217,000000,103.723,107.015,103.575,106.856,1350774.6111973,0
+AMP.US,D,20141218,000000,108.205,111.109,107.293,111.01,1487415.2124702,0
+AMP.US,D,20141219,000000,111.645,112.22,110.257,111.019,1556394.7232836,0
+AMP.US,D,20141222,000000,111.019,111.476,110.831,111.407,657338.96820762,0
+AMP.US,D,20141223,000000,111.833,113.518,111.833,113.022,783120.50665837,0
+AMP.US,D,20141224,000000,112.924,113.498,112.19,112.19,358489.28769114,0
+AMP.US,D,20141226,000000,112.556,112.854,111.763,111.823,412568.73190476,0
+AMP.US,D,20141229,000000,111.575,112.716,111.337,111.843,489275.17455442,0
+AMP.US,D,20141230,000000,111.446,111.446,110.861,110.921,645718.30831803,0
+AMP.US,D,20141231,000000,111.456,111.456,109.236,109.324,672739.36877483,0
+AMP.US,D,20150102,000000,109.89,110.316,108.046,109.196,752746.40162925,0
+AMP.US,D,20150105,000000,108.095,108.502,105.131,105.666,1292856.9195114,0
+AMP.US,D,20150106,000000,105.646,105.974,102.068,102.842,1582046.9264946,0
+AMP.US,D,20150107,000000,103.941,105.012,103.139,104.645,1537908.593671,0
+AMP.US,D,20150108,000000,106.242,106.926,105.588,106.539,2034239.8893997,0
+AMP.US,D,20150109,000000,106.916,107.124,105.181,105.538,1020750.8965464,0
+AMP.US,D,20150112,000000,105.399,105.538,103.664,104.457,1099497.0071038,0
+AMP.US,D,20150113,000000,105.894,107.401,104.407,105.211,1424797.8111988,0
+AMP.US,D,20150114,000000,103.208,103.863,101.741,103.278,1451726.0677745,0
+AMP.US,D,20150115,000000,103.426,103.853,101.434,101.543,1075909.6902463,0
+AMP.US,D,20150116,000000,101.662,103.079,100.413,103.01,1131435.6645191,0
+AMP.US,D,20150120,000000,103.307,104.041,102.366,103.456,1234819.188023,0
+AMP.US,D,20150121,000000,103.456,104.854,102.376,104.417,1419968.98317,0
+AMP.US,D,20150122,000000,105.112,107.907,104.101,107.649,1434612.830359,0
+AMP.US,D,20150123,000000,107.649,107.877,106.589,107.005,1502227.518878,0
+AMP.US,D,20150126,000000,106.926,108.314,106.38,108.095,1303848.1269903,0
+AMP.US,D,20150127,000000,106.668,107.571,105.766,106.638,868100.61705235,0
+AMP.US,D,20150128,000000,107.451,107.451,104.378,104.467,1714079.6133253,0
+AMP.US,D,20150129,000000,106.678,107.589,104.427,106.014,1981367.9043777,0
+AMP.US,D,20150130,000000,105.062,105.627,103.109,103.248,1654949.4187586,0
+AMP.US,D,20150202,000000,104.051,106.569,103,106.44,1419893.3278322,0
+AMP.US,D,20150203,000000,107.293,109.662,106.935,109.562,1618987.9148469,0
+AMP.US,D,20150204,000000,109.414,110.098,108.522,109.018,1541543.0761,0
+AMP.US,D,20150205,000000,109.018,110.485,108.522,109.969,1103436.1283598,0
+AMP.US,D,20150206,000000,110.881,113.28,110.881,111.922,1585771.1865913,0
+AMP.US,D,20150209,000000,111.694,112.001,110.861,111.823,1032744.7894359,0
+AMP.US,D,20150210,000000,113.152,113.29,112.259,113.032,1095078.7353749,0
+AMP.US,D,20150211,000000,112.834,113.459,112.249,113.102,1034212.5029897,0
+AMP.US,D,20150212,000000,113.102,114.311,113.022,114.222,910505.93827098,0
+AMP.US,D,20150213,000000,114.281,114.727,113.617,114.401,845990.09238916,0
+AMP.US,D,20150217,000000,114.212,114.787,113.805,114.183,1102119.7254816,0
+AMP.US,D,20150218,000000,113.925,113.984,112.378,112.784,1139420.8332419,0
+AMP.US,D,20150219,000000,112.478,113.29,112.388,112.774,1063895.6226001,0
+AMP.US,D,20150220,000000,112.398,113.142,111.476,113.062,1619553.8167738,0
+AMP.US,D,20150223,000000,113.211,113.211,111.238,111.892,1084044.152169,0
+AMP.US,D,20150224,000000,111.793,113.518,111.793,112.468,1252605.2535762,0
+AMP.US,D,20150225,000000,112.16,112.774,111.902,112.348,688754.09068518,0
+AMP.US,D,20150226,000000,112.418,112.943,111.922,112.358,662420.98943363,0
+AMP.US,D,20150227,000000,112.348,112.924,110.901,110.941,1079464.4823861,0
+AMP.US,D,20150302,000000,110.713,112.854,110.713,112.021,1082034.7463964,0
+AMP.US,D,20150303,000000,112.021,112.22,110.931,111.635,991577.18954411,0
+AMP.US,D,20150304,000000,111.049,111.417,110.544,110.931,1099020.8828445,0
+AMP.US,D,20150305,000000,111.248,111.773,110.911,111.575,779695.84169959,0
+AMP.US,D,20150306,000000,111.327,113.805,110.167,110.385,1314875.6490314,0
+AMP.US,D,20150309,000000,110.385,111.714,110.385,111.347,956885.6865699,0
+AMP.US,D,20150310,000000,109.82,109.82,108.125,108.125,933155.12893946,0
+AMP.US,D,20150311,000000,107.957,109.166,107.947,108.423,883527.24480335,0
+AMP.US,D,20150312,000000,109.384,111.684,109.324,111.605,1023254.5838594,0
+AMP.US,D,20150313,000000,111.595,111.645,109.85,110.743,1044573.2493201,0
+AMP.US,D,20150316,000000,111.635,112.824,111.367,112.666,755485.12485845,0
+AMP.US,D,20150317,000000,111.892,112.249,111.149,112.001,818725.92611348,0
+AMP.US,D,20150318,000000,111.734,113.32,111.029,112.388,1328724.6108043,0
+AMP.US,D,20150319,000000,112.19,112.358,110.167,110.723,1211404.3653357,0
+AMP.US,D,20150320,000000,111.417,113.478,111.029,113.032,1632267.9484794,0
+AMP.US,D,20150323,000000,113.439,113.726,112.11,112.11,929421.79020236,0
+AMP.US,D,20150324,000000,111.704,112.279,110.495,110.495,1023854.7828728,0
+AMP.US,D,20150325,000000,110.385,110.633,108.314,108.314,1169004.0878062,0
+AMP.US,D,20150326,000000,107.719,109.116,107.233,108.135,1088419.0481709,0
+AMP.US,D,20150327,000000,107.719,108.314,106.678,107.124,1208513.3226931,0
+AMP.US,D,20150330,000000,107.967,109.196,107.967,108.77,1219594.3078395,0
+AMP.US,D,20150331,000000,108.155,109.424,107.877,108.611,1172628.4828569,0
+AMP.US,D,20150401,000000,108.532,108.998,107.599,108.284,984829.74214814,0
+AMP.US,D,20150402,000000,108.046,108.918,107.659,108.085,1476403.8302345,0
+AMP.US,D,20150406,000000,106.767,108.085,106.331,107.461,1056378.508234,0
+AMP.US,D,20150407,000000,107.619,108.085,106.41,106.41,1098657.7372229,0
+AMP.US,D,20150408,000000,106.866,107.223,106.064,106.876,1617694.712939,0
+AMP.US,D,20150409,000000,106.856,107.481,102.861,104.001,3287034.7856894,0
+AMP.US,D,20150410,000000,104.209,104.378,100.323,103.387,4891989.139739,0
+AMP.US,D,20150413,000000,103.377,106.122,103,105.112,2999059.2990626,0
+AMP.US,D,20150414,000000,104.893,108.621,104.111,106.519,4517863.4068266,0
+AMP.US,D,20150415,000000,107.897,109.156,106.41,107.005,4099461.1440068,0
+AMP.US,D,20150416,000000,107.927,109.176,107.411,108.542,2807840.9370843,0
+AMP.US,D,20150417,000000,107.709,108.195,106.727,107.243,1813792.339838,0
+AMP.US,D,20150420,000000,107.907,108.69,107.589,108.343,1353075.5422049,0
+AMP.US,D,20150421,000000,108.561,108.75,107.749,108.195,1891583.1756631,0
+AMP.US,D,20150422,000000,108.294,109.404,106.906,109.286,1945726.1703605,0
+AMP.US,D,20150423,000000,105.637,106.301,104.011,105.578,5223360.5281409,0
+AMP.US,D,20150424,000000,105.161,106.36,104.953,106.064,1834218.2723123,0
+AMP.US,D,20150427,000000,106.38,106.866,104.983,105.171,1842099.5410378,0
+AMP.US,D,20150428,000000,104.596,105.656,104.319,105.548,1628473.0767341,0
+AMP.US,D,20150429,000000,105.062,106.608,105.032,105.816,1766695.3789365,0
+AMP.US,D,20150430,000000,105.676,106.41,104.368,104.537,1700973.0826008,0
+AMP.US,D,20150501,000000,105.24,105.726,103.773,104.655,1427068.4800714,0
+AMP.US,D,20150504,000000,104.903,105.438,104.329,105.141,1212230.5216247,0
+AMP.US,D,20150505,000000,104.933,105.578,103.833,104.001,1342711.769661,0
+AMP.US,D,20150506,000000,104.527,104.685,102.118,103.04,1951971.2663133,0
+AMP.US,D,20150507,000000,102.772,104.319,102.673,103.961,1790538.9152047,0
+AMP.US,D,20150508,000000,105.23,105.944,104.407,105.438,1760166.8276513,0
+AMP.US,D,20150511,000000,105.31,105.994,104.606,104.665,1325937.4681589,0
+AMP.US,D,20150512,000000,103.931,104.517,102.99,104.111,1169152.3722684,0
+AMP.US,D,20150513,000000,104.031,105.884,103.961,105.578,2180227.4554762,0
+AMP.US,D,20150514,000000,106.4,107.085,105.746,107.065,1146207.6214134,0
+AMP.US,D,20150515,000000,107.134,107.193,106.083,106.837,1337007.3571892,0
+AMP.US,D,20150518,000000,106.5,107.679,106.331,107.649,1311025.2967051,0
+AMP.US,D,20150519,000000,107.917,108.314,107.223,107.649,1056788.055796,0
+AMP.US,D,20150520,000000,107.531,107.759,106.837,107.203,1495890.6277821,0
+AMP.US,D,20150521,000000,106.827,107.362,106.797,107.055,905485.45005305,0
+AMP.US,D,20150522,000000,106.935,107.679,106.638,107.035,875053.84696719,0
+AMP.US,D,20150526,000000,106.727,107.144,105.726,105.806,1721964.9170021,0
+AMP.US,D,20150527,000000,105.984,106.37,105.646,105.874,1655801.8022314,0
+AMP.US,D,20150528,000000,105.706,106.103,105.102,105.994,1319786.184825,0
+AMP.US,D,20150529,000000,105.716,106.112,103.971,103.991,2006277.6765404,0
+AMP.US,D,20150601,000000,104.031,104.596,103.327,103.991,1502676.4072159,0
+AMP.US,D,20150602,000000,103.991,106.083,103.833,105.22,1937582.6297972,0
+AMP.US,D,20150603,000000,105.776,107.094,105.22,106.301,1690431.7721975,0
+AMP.US,D,20150604,000000,103.931,105.826,103.931,104.586,1347028.1588682,0
+AMP.US,D,20150605,000000,105.627,106.282,104.883,105.656,1782094.7707659,0
+AMP.US,D,20150608,000000,105.944,106.4,105.22,105.27,1376260.3726652,0
+AMP.US,D,20150609,000000,105.102,105.726,104.705,105.429,1281577.213011,0
+AMP.US,D,20150610,000000,106.232,108.581,106.232,108.343,2027907.033255,0
+AMP.US,D,20150611,000000,108.512,109.096,107.907,108.185,1361483.3720817,0
+AMP.US,D,20150612,000000,107.759,107.887,106.846,107.094,985522.7450426,0
+AMP.US,D,20150615,000000,105.884,107.144,105.558,106.757,1104508.4166811,0
+AMP.US,D,20150616,000000,106.132,107.352,106.132,107.213,737500.33795119,0
+AMP.US,D,20150617,000000,107.599,107.927,106.817,107.104,1138781.2934528,0
+AMP.US,D,20150618,000000,107.609,108.294,107.035,108.066,973902.08515301,0
+AMP.US,D,20150619,000000,107.589,108.304,106.559,106.708,1531667.5326696,0
+AMP.US,D,20150622,000000,107.947,108.264,107.213,107.957,1246016.1780207,0
+AMP.US,D,20150623,000000,107.857,108.462,107.511,108.274,1649296.4519165,0
+AMP.US,D,20150624,000000,107.431,108.224,106.975,107.134,1662875.071949,0
+AMP.US,D,20150625,000000,107.847,107.847,106.638,106.727,1509263.4652956,0
+AMP.US,D,20150626,000000,107.599,107.619,106.618,107.173,3147693.793225,0
+AMP.US,D,20150629,000000,105.776,105.944,103.178,103.297,1886697.8583154,0
+AMP.US,D,20150630,000000,104.299,104.943,103.565,104.279,1851422.2961332,0
+AMP.US,D,20150701,000000,105.974,106.539,104.685,105.29,1234991.6821932,0
+AMP.US,D,20150702,000000,105.131,105.617,104.001,104.507,1483140.1815143,0
+AMP.US,D,20150706,000000,103,104.141,102.524,103.188,1728413.7779981,0
+AMP.US,D,20150707,000000,103.159,103.466,101.107,103.337,1608231.7432841,0
+AMP.US,D,20150708,000000,102.464,103.03,101.434,101.771,1973450.3210902,0
+AMP.US,D,20150709,000000,103.377,104.259,102.216,102.742,1121282.7181832,0
+AMP.US,D,20150710,000000,101.79,103.446,101.582,103.188,1915934.1070637,0
+AMP.US,D,20150713,000000,104.368,104.834,103.931,104.695,859354.86000002,0
+AMP.US,D,20150714,000000,104.339,105.112,103.783,104.893,1079654.1250997,0
+AMP.US,D,20150715,000000,105.201,105.806,104.497,105.092,1248844.6789175,0
+AMP.US,D,20150716,000000,106.678,107.104,106.202,106.757,1449952.706656,0
+AMP.US,D,20150717,000000,106.43,106.767,105.864,106.539,1244099.5761292,0
+AMP.US,D,20150720,000000,106.965,107.551,106.331,107.055,1030700.077839,0
+AMP.US,D,20150721,000000,107.323,107.818,106.282,106.539,1582233.5429947,0
+AMP.US,D,20150722,000000,106.42,106.767,105.706,105.806,1975604.9851113,0
+AMP.US,D,20150723,000000,107.401,107.847,105.112,105.34,2252390.5429052,0
+AMP.US,D,20150724,000000,105.31,105.696,103,103.525,1556471.3873592,0
+AMP.US,D,20150727,000000,103.168,103.178,101.88,102.624,1364519.6729729,0
+AMP.US,D,20150728,000000,103.714,104.606,102.861,104.527,2464354.6072524,0
+AMP.US,D,20150729,000000,104.695,105.776,104.121,105.736,1725015.3402231,0
+AMP.US,D,20150730,000000,105.627,106.351,105.24,106.202,1147416.089343,0
+AMP.US,D,20150731,000000,106.272,106.282,105.32,105.429,946107.32277473,0
+AMP.US,D,20150803,000000,105.35,105.578,104.497,105.37,1276130.0286878,0
+AMP.US,D,20150804,000000,105.468,106.014,104.616,105.002,854572.43391179,0
+AMP.US,D,20150805,000000,105.846,106.837,104.705,105.022,990445.38569028,0
+AMP.US,D,20150806,000000,105.062,105.33,103.258,103.793,999006.54371831,0
+AMP.US,D,20150807,000000,103.783,104.299,102.524,103.208,694861.99829208,0
+AMP.US,D,20150810,000000,104.299,105.27,104.209,105.002,998909.70488589,0
+AMP.US,D,20150811,000000,103.951,104.141,103.079,103.555,1144008.5729274,0
+AMP.US,D,20150812,000000,102.544,102.682,100.313,102.256,1996151.9661262,0
+AMP.US,D,20150813,000000,102.226,102.94,101.642,102.058,1624999.9923591,0
+AMP.US,D,20150814,000000,102.178,103.218,101.731,103.139,1597346.4532781,0
+AMP.US,D,20150817,000000,102.881,104.249,102.078,104.169,1060884.5401547,0
+AMP.US,D,20150818,000000,103.922,104.319,102.484,102.772,1233710.5851394,0
+AMP.US,D,20150819,000000,102.108,102.474,101.235,101.493,1047178.8191547,0
+AMP.US,D,20150820,000000,100.839,100.839,99.5005,99.7185,1715105.4997061,0
+AMP.US,D,20150821,000000,98.4091,99.1833,96.247,96.364,2854894.5222587,0
+AMP.US,D,20150824,000000,96.3352,96.4027,80.1437,91.562,3030072.9438809,0
+AMP.US,D,20150825,000000,95.1922,95.5253,90.0095,90.0095,2782306.7562002,0
+AMP.US,D,20150826,000000,91.7443,94.3367,90.8076,94.0046,2773250.3078939,0
+AMP.US,D,20150827,000000,95.4024,96.7933,94.3,96.4601,1716652.9035491,0
+AMP.US,D,20150828,000000,95.8227,96.3541,95.0108,95.7741,1345150.8977524,0
+AMP.US,D,20150831,000000,95.4391,96.4701,94.3833,94.527,1232038.0978046,0
+AMP.US,D,20150901,000000,92.2846,92.7456,90.7689,91.5332,2215693.6691097,0
+AMP.US,D,20150902,000000,92.5126,93.5386,90.8353,91.9426,1575653.5460798,0
+AMP.US,D,20150903,000000,91.9694,93.0143,91.6333,91.9783,1834052.8393069,0
+AMP.US,D,20150904,000000,91.5144,92.6791,90.3971,91.0425,1385193.7549553,0
+AMP.US,D,20150908,000000,93.1392,93.2869,91.7354,93.2016,1064459.5070513,0
+AMP.US,D,20150909,000000,94.1444,94.8294,91.098,91.3498,1120479.7628645,0
+AMP.US,D,20150910,000000,91.1079,92.8011,90.8353,91.9426,1525398.2270086,0
+AMP.US,D,20150911,000000,91.4311,92.134,90.871,92.0705,1326316.7535859,0
+AMP.US,D,20150914,000000,92.2282,92.246,91.0712,91.3765,763514.67804604,0
+AMP.US,D,20150915,000000,91.4311,92.579,90.9889,92.1617,1212252.7138571,0
+AMP.US,D,20150916,000000,92.0616,92.9776,91.449,92.81,1144434.2602949,0
+AMP.US,D,20150917,000000,92.5126,94.2426,91.6413,91.903,1742850.8339304,0
+AMP.US,D,20150918,000000,90.6817,91.6145,89.7339,90.1236,2332139.3388731,0
+AMP.US,D,20150921,000000,90.9533,91.9783,90.7263,91.2576,971259.1920184,0
+AMP.US,D,20150922,000000,89.725,90.4338,88.7962,90.2078,1376850.4843002,0
+AMP.US,D,20150923,000000,90.2791,90.6251,89.1887,89.7052,1109931.3912963,0
+AMP.US,D,20150924,000000,88.6821,89.9292,88.3986,89.6784,1426566.1286282,0
+AMP.US,D,20150925,000000,90.6975,91.1922,90.0521,90.6727,1013804.7277964,0
+AMP.US,D,20150928,000000,89.7864,91.0257,86.7847,87.086,2399625.9176867,0
+AMP.US,D,20150929,000000,87.5747,89.5347,86.7758,89.3195,1965277.5271296,0
+AMP.US,D,20150930,000000,90.3237,91.7067,89.8479,91.562,1909976.5013946,0
+AMP.US,D,20151001,000000,91.5054,92.0705,90.2603,91.9694,1513914.755465,0
+AMP.US,D,20151002,000000,88.7802,91.212,87.7502,91.1079,1793289.743288,0
+AMP.US,D,20151005,000000,92.1994,94.0968,90.2504,93.845,1095780.8169099,0
+AMP.US,D,20151006,000000,93.4475,93.7121,92.3749,93.158,1119526.505608,0
+AMP.US,D,20151007,000000,94.0046,94.8661,92.5414,93.8262,1379304.7434592,0
+AMP.US,D,20151008,000000,93.5099,94.2236,93.0431,94.0046,1891737.5125523,0
+AMP.US,D,20151009,000000,94.0225,94.5449,92.4561,93.2214,1404381.9661029,0
+AMP.US,D,20151012,000000,93.0529,93.268,91.781,92.1518,1183775.0359628,0
+AMP.US,D,20151013,000000,91.3964,91.9615,90.4774,90.6073,1338475.0707429,0
+AMP.US,D,20151014,000000,90.6975,91.1446,89.9203,90.2504,1433583.9177647,0
+AMP.US,D,20151015,000000,91.1922,92.8754,90.6975,92.8011,1039669.7746913,0
+AMP.US,D,20151016,000000,93.0053,93.8063,92.3094,93.6249,1171372.604249,0
+AMP.US,D,20151019,000000,93.0241,93.5288,92.7456,93.3523,1484419.2610924,0
+AMP.US,D,20151020,000000,93.3821,94.5628,93.1748,94.2138,1000722.4067801,0
+AMP.US,D,20151021,000000,94.6202,95.3162,93.4475,93.615,1434421.1701699,0
+AMP.US,D,20151022,000000,92.4561,96.9876,90.6251,95.7246,1620470.7594682,0
+AMP.US,D,20151023,000000,96.8021,97.5625,96.1479,97.4049,1186868.8349108,0
+AMP.US,D,20151026,000000,97.2195,97.9035,96.4799,96.9003,927992.40868643,0
+AMP.US,D,20151027,000000,96.2292,96.4215,94.8007,94.8294,1800440.685819,0
+AMP.US,D,20151028,000000,95.22,97.6121,94.8462,97.3176,2071591.4340517,0
+AMP.US,D,20151029,000000,97.3176,97.9234,96.6961,97.4049,1014467.4685558,0
+AMP.US,D,20151030,000000,97.3454,97.8946,96.7546,97.3553,1252176.5399951,0
+AMP.US,D,20151102,000000,97.7003,99.2924,97.3176,98.9058,767388.23134257,0
+AMP.US,D,20151103,000000,98.3208,99.848,98.2515,99.4014,1277500.9034091,0
+AMP.US,D,20151104,000000,99.5303,99.7783,97.6904,97.7975,1188216.5086619,0
+AMP.US,D,20151105,000000,97.8351,98.9256,97.7588,98.7868,887555.13498904,0
+AMP.US,D,20151106,000000,100.323,101.503,98.9256,100.661,1631847.304801,0
+AMP.US,D,20151109,000000,100.739,101.097,98.5578,99.0644,834296.80337526,0
+AMP.US,D,20151110,000000,98.6074,99.2329,97.6508,98.3506,840510.62845511,0
+AMP.US,D,20151111,000000,99.0544,99.0544,97.7192,97.9333,775453.09035448,0
+AMP.US,D,20151112,000000,97.1223,97.2582,96.0041,96.0041,872148.68199479,0
+AMP.US,D,20151113,000000,95.8415,96.4799,94.6302,94.9334,1254430.0603245,0
+AMP.US,D,20151116,000000,94.6202,95.8029,94.1573,95.7643,1108202.4146427,0
+AMP.US,D,20151117,000000,95.8415,96.3254,95.0961,95.3241,1057367.0713148,0
+AMP.US,D,20151118,000000,95.9644,97.5724,95.4489,97.4535,1292111.4622494,0
+AMP.US,D,20151119,000000,97.5437,97.7291,96.7149,97.0262,861959.42109681,0
+AMP.US,D,20151120,000000,97.0074,97.5724,96.4403,96.596,968963.30469994,0
+AMP.US,D,20151123,000000,96.7447,97.1611,95.8326,95.8892,1022645.3062055,0
+AMP.US,D,20151124,000000,95.334,95.5055,93.9471,95.0385,1393664.126578,0
+AMP.US,D,20151125,000000,95.334,95.6482,95.0763,95.3737,704950.38540629,0
+AMP.US,D,20151127,000000,95.2686,96.0428,95.0297,95.7939,401708.66034474,0
+AMP.US,D,20151130,000000,95.8792,96.3927,95.1922,95.3072,1417719.4977921,0
+AMP.US,D,20151201,000000,95.908,96.8517,95.555,96.7149,1057382.2023824,0
+AMP.US,D,20151202,000000,96.6257,97.2978,95.1724,95.3538,1120494.893932,0
+AMP.US,D,20151203,000000,95.6958,95.9843,93.5486,93.9094,1197850.9637491,0
+AMP.US,D,20151204,000000,94.1355,97.1997,93.9184,96.9974,1258456.9417723,0
+AMP.US,D,20151207,000000,96.596,97.2978,95.1059,95.6116,931163.88044796,0
+AMP.US,D,20151208,000000,94.9642,95.6482,93.6844,94.1444,1440558.331174,0
+AMP.US,D,20151209,000000,93.3235,94.3932,91.3577,91.8494,931044.84938312,0
+AMP.US,D,20151210,000000,91.8226,93.0053,91.4876,91.8226,1479929.368977,0
+AMP.US,D,20151211,000000,90.296,90.5983,88.1418,88.7277,2409196.8222903,0
+AMP.US,D,20151214,000000,88.806,89.9907,86.9919,88.5691,2265226.7318891,0
+AMP.US,D,20151215,000000,89.5892,90.4774,89.2491,89.3562,1572002.9238454,0
+AMP.US,D,20151216,000000,90.2791,91.1178,88.2925,90.759,1611464.7480537,0
+AMP.US,D,20151217,000000,91.0425,91.1356,88.4442,88.692,1131902.7101379,0
+AMP.US,D,20151218,000000,87.9634,88.0874,86.6191,86.9919,2958794.5195355,0
+AMP.US,D,20151221,000000,87.7244,89.0083,87.3736,88.9745,1224921.45236,0
+AMP.US,D,20151222,000000,89.5347,90.9067,84.4561,90.4516,1370584.2048528,0
+AMP.US,D,20151223,000000,90.6905,91.7939,90.1334,91.7166,984130.68682666,0
+AMP.US,D,20151224,000000,91.3765,91.8494,90.8076,91.0891,435123.1012165,0
+AMP.US,D,20151228,000000,90.9631,91.0712,90.3049,90.9631,662586.42243901,0
+AMP.US,D,20151229,000000,91.6145,92.6167,91.3309,91.6333,797128.84900965,0
+AMP.US,D,20151230,000000,91.2298,91.8494,90.296,90.5518,675146.21725544,0
+AMP.US,D,20151231,000000,89.8658,90.8809,89.5535,89.8052,865301.3695529,0
+AMP.US,D,20160104,000000,87.6967,88.0456,86.6112,87.9822,1061990.1168248,0
+AMP.US,D,20160105,000000,88.1954,89.0083,87.0444,87.6273,954181.26042719,0
+AMP.US,D,20160106,000000,86.2563,86.2563,84.3182,84.6494,2060325.849881,0
+AMP.US,D,20160107,000000,82.7014,83.8939,81.6803,81.9668,1924653.6369322,0
+AMP.US,D,20160108,000000,82.6152,83.8503,79.9603,80.1199,1814479.2903054,0
+AMP.US,D,20160111,000000,81.0468,81.1668,79.4091,80.7257,2226054.41544,0
+AMP.US,D,20160112,000000,81.6981,81.8409,79.9226,81.141,1222705.2553307,0
+AMP.US,D,20160113,000000,81.2996,81.4007,77.8468,77.9836,2384639.099633,0
+AMP.US,D,20160114,000000,78.4406,81.1846,77.1062,80.2438,1819055.9338747,0
+AMP.US,D,20160115,000000,79.1226,79.2664,76.8029,78.3385,1751159.8074991,0
+AMP.US,D,20160119,000000,79.8424,79.8424,77.3759,78.0946,1292584.5602953,0
+AMP.US,D,20160120,000000,76.6334,78.1502,75.1088,77.3065,1653061.0615265,0
+AMP.US,D,20160121,000000,77.7119,78.6517,76.3103,76.4342,1726080.5673797,0
+AMP.US,D,20160122,000000,77.7655,78.9977,77.7061,78.6924,1642083.9763774,0
+AMP.US,D,20160125,000000,77.9598,78.6081,75.9683,76.222,1785890.6512489,0
+AMP.US,D,20160126,000000,76.794,78.4406,76.3331,77.941,2314177.7529361,0
+AMP.US,D,20160127,000000,77.5018,79.9326,76.568,76.8862,2719586.4636693,0
+AMP.US,D,20160128,000000,76.6255,78.4237,68.6928,73.3501,5879289.2808515,0
+AMP.US,D,20160129,000000,73.7823,76.5244,73.5781,76.4976,2592414.8844783,0
+AMP.US,D,20160201,000000,75.3099,76.1942,73.8398,74.0836,2092217.0966179,0
+AMP.US,D,20160202,000000,72.7434,72.8851,69.9746,70.8391,2780794.6581816,0
+AMP.US,D,20160203,000000,71.639,72.1625,68.5153,71.5775,3233694.7463108,0
+AMP.US,D,20160204,000000,71.5707,72.7513,71.0868,72.1258,2315705.9907601,0
+AMP.US,D,20160205,000000,71.9731,72.5589,69.6128,69.8655,2186757.0154992,0
+AMP.US,D,20160208,000000,68.6362,69.2926,66.94,68.1595,2724062.2334549,0
+AMP.US,D,20160209,000000,66.8856,67.9235,66.4999,66.8112,2262065.347506,0
+AMP.US,D,20160210,000000,68.0702,69.3392,67.4159,68.3528,2447390.6630367,0
+AMP.US,D,20160211,000000,65.585,66.498,64.6799,64.9108,2893958.9037591,0
+AMP.US,D,20160212,000000,67.1423,68.4221,64.8196,68.215,2606540.2404187,0
+AMP.US,D,20160216,000000,69.4651,70.8717,68.6154,70.5743,2272903.2268335,0
+AMP.US,D,20160217,000000,71.5161,72.7018,71.0154,72.3211,2179763.4360709,0
+AMP.US,D,20160218,000000,72.3429,72.7513,71.1681,71.7292,2727452.6013272,0
+AMP.US,D,20160219,000000,71.0997,71.2296,69.8913,70.377,2151360.4047765,0
+AMP.US,D,20160222,000000,71.7481,72.5035,71.4685,71.9493,2362506.3827374,0
+AMP.US,D,20160223,000000,71.6786,71.756,70.6646,71.0086,1995566.8981804,0
+AMP.US,D,20160224,000000,69.9171,71.3129,68.4221,71.0086,1860671.4133665,0
+AMP.US,D,20160225,000000,71.2693,72.1743,70.615,71.8046,1579873.0964546,0
+AMP.US,D,20160226,000000,72.7018,74.3305,72.3429,73.6118,1801611.8304485,0
+AMP.US,D,20160229,000000,73.2619,73.5503,71.4328,71.4507,2028522.363336,0
+AMP.US,D,20160301,000000,72.4103,75.0324,72.3508,74.9005,2031168.2826841,0
+AMP.US,D,20160302,000000,74.9283,75.0324,73.9359,74.8044,1445374.0456109,0
+AMP.US,D,20160303,000000,74.9987,76.5293,74.4693,76.2061,2230211.424069,0
+AMP.US,D,20160304,000000,76.3429,77.1935,75.7878,76.9903,1846980.8234341,0
+AMP.US,D,20160307,000000,75.9543,76.5214,75.536,76.3965,1502645.1363429,0
+AMP.US,D,20160308,000000,75.2881,76.3251,74.6844,75.5925,2240061.7490535,0
+AMP.US,D,20160309,000000,76.2587,76.2587,74.6993,75.4576,1591264.7728551,0
+AMP.US,D,20160310,000000,76.2745,76.4946,73.8825,75.2881,1547336.2575016,0
+AMP.US,D,20160311,000000,76.6324,78.8808,76.566,78.8084,1527272.4619109,0
+AMP.US,D,20160314,000000,78.2493,78.6765,76.787,78.1541,1580288.6964437,0
+AMP.US,D,20160315,000000,77.1746,77.2391,75.5925,76.6869,1846862.8011071,0
+AMP.US,D,20160316,000000,75.882,78.052,75.882,77.824,1437452.427372,0
+AMP.US,D,20160317,000000,77.483,80.1041,77.483,79.4736,1475666.4428752,0
+AMP.US,D,20160318,000000,79.9246,81.0577,79.3576,80.3083,4151278.9979884,0
+AMP.US,D,20160321,000000,79.88,80.4501,79.1434,80.1219,1141215.377855,0
+AMP.US,D,20160322,000000,79.1434,79.8978,78.7439,79.4498,1371047.2155202,0
+AMP.US,D,20160323,000000,79.5608,80.0367,78.6329,78.9472,1810988.0486494,0
+AMP.US,D,20160324,000000,77.7913,78.3067,77.1508,78.281,2293147.5864971,0
+AMP.US,D,20160328,000000,78.2979,79.6302,77.828,79.4825,1587186.4457774,0
+AMP.US,D,20160329,000000,78.844,80.2151,77.5781,80.1477,1579715.733352,0
+AMP.US,D,20160330,000000,80.8535,82.1641,80.7533,81.3393,2341392.4910578,0
+AMP.US,D,20160331,000000,80.9477,81.252,79.5866,80.0109,2301727.910544,0
+AMP.US,D,20160401,000000,79.7471,80.8099,78.7191,80.574,1752370.2929041,0
+AMP.US,D,20160404,000000,80.3172,80.3172,79.0582,79.306,1741375.050474,0
+AMP.US,D,20160405,000000,77.9855,78.7093,77.3491,78.2284,1941507.6287235,0
+AMP.US,D,20160406,000000,78.6993,81.0161,78.6765,79.3576,3219129.580673,0
+AMP.US,D,20160407,000000,78.3603,78.964,76.6919,77.483,1991220.2468379,0
+AMP.US,D,20160408,000000,78.172,79.0423,77.4899,77.7051,1025736.07894,0
+AMP.US,D,20160411,000000,78.5466,79.6362,78.3067,78.7687,1292169.969044,0
+AMP.US,D,20160412,000000,78.8352,80.235,78.4624,80.1477,1399088.1099309,0
+AMP.US,D,20160413,000000,81.2213,83.0989,81.1251,83.09,1513462.8409137,0
+AMP.US,D,20160414,000000,82.8035,83.5163,82.0213,82.6756,1455413.0045711,0
+AMP.US,D,20160415,000000,82.5972,82.9373,81.6109,82.0639,1134874.4518076,0
+AMP.US,D,20160418,000000,81.7061,82.5428,81.3096,82.1988,1115301.9115439,0
+AMP.US,D,20160419,000000,82.5229,82.6142,81.6971,82.4189,1128982.414098,0
+AMP.US,D,20160420,000000,82.7361,84.3332,82.3108,84.0526,1414708.4153468,0
+AMP.US,D,20160421,000000,84.343,85.0162,83.6452,84.115,1025868.2235967,0
+AMP.US,D,20160422,000000,84.4372,85.4454,84.2508,85.042,1125327.7569122,0
+AMP.US,D,20160425,000000,84.5215,84.9309,83.427,84.1427,847255.04963756,0
+AMP.US,D,20160426,000000,84.6166,85.369,84.3084,85.3126,976479.41032818,0
+AMP.US,D,20160427,000000,84.9309,86.3237,83.8603,86.0184,1297378.0824998,0
+AMP.US,D,20160428,000000,85.376,85.9599,83.203,83.5163,1364901.9846134,0
+AMP.US,D,20160429,000000,82.965,83.2694,81.2292,81.6198,1863427.2851389,0
+AMP.US,D,20160502,000000,81.7815,83.3546,80.9477,83.2546,1687764.6693548,0
+AMP.US,D,20160503,000000,81.5692,81.8151,80.0059,81.3393,1650345.5392676,0
+AMP.US,D,20160504,000000,80.5135,81.5048,79.7561,80.6671,1156110.4007656,0
+AMP.US,D,20160505,000000,80.9576,81.5415,79.8186,79.9276,1777207.4359425,0
+AMP.US,D,20160506,000000,79.206,80.109,78.8382,79.997,1997470.3864799,0
+AMP.US,D,20160509,000000,79.8186,80.1269,79.3953,79.7224,1285101.7430157,0
+AMP.US,D,20160510,000000,80.3667,81.9182,80.2548,81.6872,1505817.6168422,0
+AMP.US,D,20160511,000000,81.3859,82.4248,81.3046,81.6446,1423870.781126,0
+AMP.US,D,20160512,000000,82.2444,82.966,80.909,81.7893,1235938.8870227,0
+AMP.US,D,20160513,000000,81.6971,82.744,80.1952,80.4956,1571407.7685211,0
+AMP.US,D,20160516,000000,80.4609,81.6446,80.1854,81.1192,1175421.6779293,0
+AMP.US,D,20160517,000000,80.8198,82.5566,80.6582,81.5762,1203738.9665075,0
+AMP.US,D,20160518,000000,81.2084,83.7443,80.8545,83.6699,1778531.9087234,0
+AMP.US,D,20160519,000000,82.9938,84.0536,81.944,82.8788,1493242.6909583,0
+AMP.US,D,20160520,000000,83.4409,84.2806,83.307,83.7879,1029444.1992312,0
+AMP.US,D,20160523,000000,83.541,84.008,83.1475,83.6878,844000.86137334,0
+AMP.US,D,20160524,000000,84.458,85.725,84.1359,85.5901,1111969.0417283,0
+AMP.US,D,20160525,000000,85.9361,87.5381,85.7963,86.9572,1157003.1337519,0
+AMP.US,D,20160526,000000,86.8601,86.8669,85.8895,85.9361,986031.14891277,0
+AMP.US,D,20160527,000000,86.1721,87.1118,85.608,87.095,695612.49924327,0
+AMP.US,D,20160531,000000,87.3388,87.769,86.6449,87.2279,1309916.6938216,0
+AMP.US,D,20160601,000000,86.3336,88.1418,85.7686,87.8018,1286773.2216126,0
+AMP.US,D,20160602,000000,87.0196,87.6095,86.411,87.5223,814025.20779009,0
+AMP.US,D,20160603,000000,85.8767,86.3694,84.9477,86.2127,1201090.0209458,0
+AMP.US,D,20160606,000000,86.3237,87.9307,86.2127,87.5223,824418.23373127,0
+AMP.US,D,20160607,000000,87.6273,87.8741,87.0612,87.2962,700019.67485591,0
+AMP.US,D,20160608,000000,87.1039,87.9465,86.4466,87.0266,805778.7759674,0
+AMP.US,D,20160609,000000,86.6112,86.636,85.7448,86.3614,932155.46974236,0
+AMP.US,D,20160610,000000,85.2135,85.5039,84.7237,85.4038,1375090.2367735,0
+AMP.US,D,20160613,000000,84.802,85.9073,84.7168,84.802,1509878.7953765,0
+AMP.US,D,20160614,000000,84.4174,85.0756,82.0679,82.5199,2532585.6345902,0
+AMP.US,D,20160615,000000,83.0028,84.1497,82.4843,83.0116,1223568.7349198,0
+AMP.US,D,20160616,000000,82.0639,82.6458,81.1757,82.5814,1445648.4223028,0
+AMP.US,D,20160617,000000,82.638,83.5529,82.403,82.9562,1548106.9332096,0
+AMP.US,D,20160620,000000,83.5212,85.4623,83.5212,84.3182,1318429.4324334,0
+AMP.US,D,20160621,000000,84.8763,84.9814,84.1577,84.6622,869710.56264122,0
+AMP.US,D,20160622,000000,84.6047,85.488,84.4907,85.0756,1041461.293091,0
+AMP.US,D,20160623,000000,86.2127,87.2705,86.2047,87.2625,1215916.4496834,0
+AMP.US,D,20160624,000000,81.1836,82.8273,78.3227,78.3415,4129809.0218521,0
+AMP.US,D,20160627,000000,76.0584,76.0584,73.0953,73.367,2758778.9548751,0
+AMP.US,D,20160628,000000,74.6953,74.9957,72.8525,73.5196,4323224.4148408,0
+AMP.US,D,20160629,000000,74.506,76.3786,73.9587,76.3251,2013665.6724632,0
+AMP.US,D,20160630,000000,76.3885,77.0805,75.1682,77.0805,2452693.5978492,0
+AMP.US,D,20160701,000000,76.8921,78.5982,76.6799,77.0131,1439049.259369,0
+AMP.US,D,20160705,000000,76.1962,76.4232,73.9756,74.506,1756797.6432736,0
+AMP.US,D,20160706,000000,73.9073,75.0135,72.8613,74.9154,1128800.8412872,0
+AMP.US,D,20160707,000000,75.0651,76.22,74.851,75.5608,1341304.5803775,0
+AMP.US,D,20160708,000000,77.0716,78.2869,77.021,77.9291,1164201.4869612,0
+AMP.US,D,20160711,000000,78.6933,79.3298,78.0163,78.6339,1096919.6819286,0
+AMP.US,D,20160712,000000,79.8275,81.257,79.6719,81.1757,1250371.9080037,0
+AMP.US,D,20160713,000000,81.0865,81.2748,79.9415,80.5125,1267641.499784,0
+AMP.US,D,20160714,000000,82.5398,82.6835,81.3363,82.1511,1255144.2467135,0
+AMP.US,D,20160715,000000,82.9234,83.1971,82.0887,82.5636,1069897.612734,0
+AMP.US,D,20160718,000000,82.4922,83.2337,82.3474,83.0493,1044921.263874,0
+AMP.US,D,20160719,000000,82.4427,83.086,82.2533,82.6835,973142.50556127,0
+AMP.US,D,20160720,000000,83.0592,83.0592,81.8934,82.7867,893898.0785121,0
+AMP.US,D,20160721,000000,82.7867,83.2734,82.4605,82.5735,662372.57001742,0
+AMP.US,D,20160722,000000,82.7777,83.3527,82.3901,83.2813,730182.95367696,0
+AMP.US,D,20160725,000000,82.744,83.1971,82.3226,82.6122,1371385.1426959,0
+AMP.US,D,20160726,000000,82.3326,83.0691,82.2712,82.8719,1644259.8238932,0
+AMP.US,D,20160727,000000,82.2295,83.4875,81.3274,81.9876,1588779.2428231,0
+AMP.US,D,20160728,000000,81.6446,82.289,80.7543,81.9698,1078627.2299809,0
+AMP.US,D,20160729,000000,81.5237,82.4515,81.3859,82.2206,1035056.8165598,0
+AMP.US,D,20160801,000000,82.398,82.6032,81.0527,81.3551,1087682.6695494,0
+AMP.US,D,20160802,000000,81.2818,81.8855,79.4121,79.7839,1275500.576277,0
+AMP.US,D,20160803,000000,79.9643,81.5316,79.9643,81.3363,1056634.7276447,0
+AMP.US,D,20160804,000000,81.372,81.595,80.6691,81.2322,878034.66727741,0
+AMP.US,D,20160805,000000,82.3316,83.6194,81.9698,83.4617,1501201.6324972,0
+AMP.US,D,20160808,000000,83.4785,84.3014,83.1693,83.7135,657344.0118968,0
+AMP.US,D,20160809,000000,83.7135,83.9762,83.2159,83.2397,586824.15840537,0
+AMP.US,D,20160810,000000,83.2139,83.7462,82.5894,82.7717,855574.11058456,0
+AMP.US,D,20160811,000000,82.8818,83.5261,82.4703,83.1257,510478.84390157,0
+AMP.US,D,20160812,000000,82.3465,82.9432,81.6396,82.6666,517084.05926243,0
+AMP.US,D,20160815,000000,82.9432,83.9822,82.746,83.7462,505358.49063772,0
+AMP.US,D,20160816,000000,83.5509,83.885,83.0374,83.4785,628074.4747999,0
+AMP.US,D,20160817,000000,83.5311,84.4332,83.4528,84.0674,882444.86910356,0
+AMP.US,D,20160818,000000,84,84.5215,83.7462,84.0238,892911.53290689,0
+AMP.US,D,20160819,000000,83.6263,84.0942,83.1257,83.885,614783.34505118,0
+AMP.US,D,20160822,000000,83.7462,83.9029,83.2307,83.7135,530279.35891657,0
+AMP.US,D,20160823,000000,84.1408,84.7038,84.1041,84.4471,719980.5791871,0
+AMP.US,D,20160824,000000,84.5175,84.7009,84.1765,84.335,735997.31857311,0
+AMP.US,D,20160825,000000,84.1477,84.3628,83.6966,84.2419,787600.31139532,0
+AMP.US,D,20160826,000000,84.6295,85.6704,84.5175,85.038,985766.85959931,0
+AMP.US,D,20160829,000000,85.038,86.0154,84.6553,85.6328,672890.67945048,0
+AMP.US,D,20160830,000000,85.607,87.1198,85.607,87.0444,897130.07454389,0
+AMP.US,D,20160831,000000,87.0524,87.5381,86.2375,87.4062,1799634.7042867,0
+AMP.US,D,20160901,000000,87.7592,87.9545,85.9004,86.3782,1228935.220216,0
+AMP.US,D,20160902,000000,86.7847,87.7244,86.3614,87.434,754344.24236407,0
+AMP.US,D,20160906,000000,87.2089,87.3438,86.2295,87.0444,902122.31810236,0
+AMP.US,D,20160907,000000,86.6112,87.2457,86.3782,87.1287,681549.68504877,0
+AMP.US,D,20160908,000000,86.982,87.4508,86.9641,87.1198,745267.619301,0
+AMP.US,D,20160909,000000,86.6796,87.1723,85.953,85.9629,855679.01931968,0
+AMP.US,D,20160912,000000,85.2451,88.0368,85.0022,87.787,1237698.1258116,0
+AMP.US,D,20160913,000000,86.4387,86.8601,85.4176,85.8151,979820.35004643,0
+AMP.US,D,20160914,000000,85.7606,86.4704,85.2283,85.7874,1064041.8895865,0
+AMP.US,D,20160915,000000,85.4503,87.7334,85.4503,87.2705,1026009.446894,0
+AMP.US,D,20160916,000000,86.4208,86.4704,85.0756,85.8767,2273502.4171091,0
+AMP.US,D,20160919,000000,86.3237,87.5837,86.1552,86.4387,808422.67783985,0
+AMP.US,D,20160920,000000,86.7322,87.1198,85.9093,85.9282,776635.33110019,0
+AMP.US,D,20160921,000000,86.5675,87.4251,86.2741,87.2189,710238.18915118,0
+AMP.US,D,20160922,000000,87.769,87.8643,86.9998,87.2457,830515.04522196,0
+AMP.US,D,20160923,000000,86.6191,87.5223,86.063,86.1641,1027058.5342452,0
+AMP.US,D,20160926,000000,84.8625,85.6149,84.2141,84.6216,1161773.4549861,0
+AMP.US,D,20160927,000000,84.2419,85.1649,83.662,85.0628,1074753.6766844,0
+AMP.US,D,20160928,000000,85.6506,86.0798,85.0022,85.7378,1024170.517816,0
+AMP.US,D,20160929,000000,85.5109,85.9718,83.6312,84.2419,893881.9387067,0
+AMP.US,D,20160930,000000,85.3482,86.7658,84.9676,86.2741,1108103.5583346,0
+AMP.US,D,20161003,000000,85.7289,87.8454,85.7289,87.1911,1085134.5977715,0
+AMP.US,D,20161004,000000,87.5223,88.1696,87.1644,87.3636,1064606.7827756,0
+AMP.US,D,20161005,000000,87.9901,89.6169,87.5143,89.2333,1064714.7177242,0
+AMP.US,D,20161006,000000,89.145,89.4632,88.3708,88.9022,668252.50287303,0
+AMP.US,D,20161007,000000,88.8248,88.8248,87.0097,87.4796,1044726.5774715,0
+AMP.US,D,20161010,000000,88.356,88.5949,87.7334,87.8741,655911.60416736,0
+AMP.US,D,20161011,000000,87.6452,88.0546,85.722,86.2047,803562.57893811,0
+AMP.US,D,20161012,000000,86.403,87.2705,86.1463,86.5487,627772.86218644,0
+AMP.US,D,20161013,000000,85.3482,85.5287,83.7651,85.3482,816682.22325442,0
+AMP.US,D,20161014,000000,85.6149,86.4466,83.9475,83.9475,1429504.5819493,0
+AMP.US,D,20161017,000000,83.9475,84.354,83.2426,83.3576,1065981.6924483,0
+AMP.US,D,20161018,000000,84.4055,84.6464,83.8097,83.9911,886182.24279201,0
+AMP.US,D,20161019,000000,84.5353,85.1917,84.2558,84.8219,809521.19334503,0
+AMP.US,D,20161020,000000,84.7178,85.5207,84.4402,84.6136,842434.29151148,0
+AMP.US,D,20161021,000000,83.6442,84.5998,83.6442,84.3718,809603.90984772,0
+AMP.US,D,20161024,000000,84.9944,85.9976,84.6295,84.7247,1043703.7173041,0
+AMP.US,D,20161025,000000,84.7604,85.038,83.8701,84.0764,1084408.3065285,0
+AMP.US,D,20161026,000000,83.3676,83.3676,77.9192,77.938,3134538.8430844,0
+AMP.US,D,20161027,000000,78.2066,78.8678,77.3829,78.5942,2878181.2352406,0
+AMP.US,D,20161028,000000,78.6557,78.7073,76.9695,77.1578,1647936.6733114,0
+AMP.US,D,20161031,000000,77.2897,77.5752,75.8374,76.4351,1921194.6748869,0
+AMP.US,D,20161101,000000,76.9338,77.2579,75.1999,75.8374,1483962.302852,0
+AMP.US,D,20161102,000000,75.4804,75.7739,74.5793,75.0225,1159535.0657244,0
+AMP.US,D,20161103,000000,75.5479,77.3689,75.5042,76.3667,2264434.8726865,0
+AMP.US,D,20161104,000000,76.4956,77.7269,76.0782,76.561,1445051.2495029,0
+AMP.US,D,20161107,000000,78.4247,79.6213,78.1105,79.55,1344877.5297985,0
+AMP.US,D,20161108,000000,79.2258,79.6719,78.162,79.1415,819278.7144485,0
+AMP.US,D,20161109,000000,80.0029,89.0717,79.7799,88.9745,4213030.9021951,0
+AMP.US,D,20161110,000000,91.1446,97.6022,90.6727,95.8594,4802119.6770459,0
+AMP.US,D,20161111,000000,95.3439,96.8517,94.9136,96.6862,2109267.7922876,0
+AMP.US,D,20161114,000000,98.2119,100.561,97.973,99.6687,2307887.2637807,0
+AMP.US,D,20161115,000000,98.6876,99.6986,97.2096,99.6399,2064721.9293774,0
+AMP.US,D,20161116,000000,98.767,99.6588,98.5578,99.4312,1247106.6236232,0
+AMP.US,D,20161117,000000,99.7484,100.759,98.648,99.0644,1571433.9957049,0
+AMP.US,D,20161118,000000,99.0346,100.095,98.5975,98.6976,1246744.4867395,0
+AMP.US,D,20161121,000000,99.5205,99.9068,98.7868,99.6588,947272.41497721,0
+AMP.US,D,20161122,000000,99.7883,100.521,98.4389,99.2627,1101369.2245305,0
+AMP.US,D,20161123,000000,99.4411,99.9865,98.4091,99.1635,952911.2594896,0
+AMP.US,D,20161125,000000,99.6588,99.8769,98.9851,99.8181,387539.92867728,0
+AMP.US,D,20161128,000000,98.5578,99.4907,97.7003,98.1305,1180135.5098446,0
+AMP.US,D,20161129,000000,98.4488,99.3023,97.6606,97.7489,1235128.8705391,0
+AMP.US,D,20161130,000000,98.8265,100.016,98.6262,99.6399,1635054.0823869,0
+AMP.US,D,20161201,000000,100.701,101.79,99.9566,100.343,1405280.7515162,0
+AMP.US,D,20161202,000000,100.224,100.274,98.5281,98.9652,986955.15277204,0
+AMP.US,D,20161205,000000,99.4213,100.472,98.8761,99.9765,1287136.3672342,0
+AMP.US,D,20161206,000000,100.948,100.948,99.4709,100.492,2070685.5874735,0
+AMP.US,D,20161207,000000,100.165,102.108,100.075,101.83,1349495.5316191,0
+AMP.US,D,20161208,000000,102.444,104.091,101.86,103.704,1252962.3467707,0
+AMP.US,D,20161209,000000,103.743,103.743,101.989,103.416,1180562.20595,0
+AMP.US,D,20161212,000000,103.07,103.178,100.472,100.631,1081424.4600047,0
+AMP.US,D,20161213,000000,101.117,101.92,99.2726,100.215,1105228.6554973,0
+AMP.US,D,20161214,000000,99.5501,100.938,98.1008,98.5083,2227205.3853129,0
+AMP.US,D,20161215,000000,98.8265,100.799,98.1405,99.7683,1556986.8523943,0
+AMP.US,D,20161216,000000,100.036,100.215,97.2582,97.4723,2402824.62537,0
+AMP.US,D,20161219,000000,97.4049,97.6121,96.0041,97.1709,1732207.6410055,0
+AMP.US,D,20161220,000000,98.2614,99.2031,98.2614,98.9752,968786.77557835,0
+AMP.US,D,20161221,000000,98.8761,98.9752,97.7975,98.4885,718213.27049556,0
+AMP.US,D,20161222,000000,98.3506,98.3804,97.1411,97.5041,763325.03533257,0
+AMP.US,D,20161223,000000,97.7489,97.8847,96.6862,97.631,514412.92146836,0
+AMP.US,D,20161227,000000,97.9432,98.3903,97.5724,97.973,387811.2791556,0
+AMP.US,D,20161228,000000,98.2317,98.8661,96.6257,96.6564,658950.93127216,0
+AMP.US,D,20161229,000000,96.7149,97.4347,95.2488,95.8792,768367.71578291,0
+AMP.US,D,20161230,000000,96.4889,97.3553,96.1677,96.7645,915032.14494845,0
+AMP.US,D,20170103,000000,98.6876,98.7472,96.4503,97.5724,1180680.2282769,0
+AMP.US,D,20170104,000000,98.2713,101.007,97.6805,100.492,1746900.9163485,0
+AMP.US,D,20170105,000000,99.6687,100.749,98.1703,99.2131,1710342.2396368,0
+AMP.US,D,20170106,000000,99.9765,101.444,99.451,100.899,1678174.5987324,0
+AMP.US,D,20170109,000000,101.305,101.959,100.433,100.492,1139425.876931,0
+AMP.US,D,20170110,000000,100.631,101.325,99.7883,100.075,1021743.4945787,0
+AMP.US,D,20170111,000000,99.8181,100.383,98.767,100.363,1209890.2498414,0
+AMP.US,D,20170112,000000,99.7783,100.71,98.4785,100.383,1073421.1340009,0
+AMP.US,D,20170113,000000,100.967,102.207,100.303,100.541,567576.43172539,0
+AMP.US,D,20170117,000000,99.4114,99.6986,97.0926,97.3078,869253.60440077,0
+AMP.US,D,20170118,000000,97.9333,99.0148,96.586,98.9157,1236161.8180849,0
+AMP.US,D,20170119,000000,99.005,99.5403,97.5724,98.5578,1023774.0838459,0
+AMP.US,D,20170120,000000,99.1338,99.3816,97.9918,98.6074,1352803.1829888,0
+AMP.US,D,20170123,000000,98.2515,99.3916,97.7677,98.4389,777965.85630804,0
+AMP.US,D,20170124,000000,98.8859,100.601,98.0711,99.6986,790685.03170282,0
+AMP.US,D,20170125,000000,101.087,102.256,100.125,102.018,1303826.9434957,0
+AMP.US,D,20170126,000000,102.484,102.554,99.8769,100.215,1507304.4964149,0
+AMP.US,D,20170127,000000,100.759,100.869,98.7274,98.9058,1157586.1842221,0
+AMP.US,D,20170130,000000,98.2515,98.7472,97.046,98.6173,929044.52225109,0
+AMP.US,D,20170131,000000,97.7192,98.7274,96.7843,97.9333,1329295.5564205,0
+AMP.US,D,20170201,000000,99.0941,100.511,98.0414,98.6362,1186679.1921974,0
+AMP.US,D,20170202,000000,101.345,107.561,101.345,102.861,4040975.5329183,0
+AMP.US,D,20170203,000000,105.478,106.301,104.874,105.756,2226851.3183319,0
+AMP.US,D,20170206,000000,105.548,107.917,105.498,107.629,2394319.9566608,0
+AMP.US,D,20170207,000000,107.987,108.165,107.035,107.451,1461202.1510214,0
+AMP.US,D,20170208,000000,106.509,106.509,105.429,106.054,1284962.5371941,0
+AMP.US,D,20170209,000000,106.519,108.859,106.064,108.591,1340301.8949669,0
+AMP.US,D,20170210,000000,108.888,109.582,107.679,109.126,1277280.9985605,0
+AMP.US,D,20170213,000000,109.702,111.357,109.682,110.743,1189769.9649319,0
+AMP.US,D,20170214,000000,110.207,112.666,110.197,112.19,1503152.5314752,0
+AMP.US,D,20170215,000000,112.378,113.389,111.843,113.102,929223.06884835,0
+AMP.US,D,20170216,000000,112.854,113.459,112.259,113.369,1169685.9945845,0
+AMP.US,D,20170217,000000,112.23,113.27,111.783,113.211,1192560.1337908,0
+AMP.US,D,20170221,000000,113.746,115.174,113.409,114.787,1431043.9158895,0
+AMP.US,D,20170222,000000,113.687,115.253,113.627,114.707,1142898.961306,0
+AMP.US,D,20170223,000000,115.075,115.293,113.409,114.509,780127.5814941,0
+AMP.US,D,20170224,000000,113.022,114.193,112.368,113.955,1112761.9096688,0
+AMP.US,D,20170227,000000,113.885,115.283,113.786,115.075,731162.43811731,0
+AMP.US,D,20170228,000000,114.261,115.451,114.083,115.412,1658565.7439066,0
+AMP.US,D,20170301,000000,118.108,118.663,117.523,117.861,1835573.0072283,0
+AMP.US,D,20170302,000000,118.495,118.594,115.422,115.501,1619826.1759899,0
+AMP.US,D,20170303,000000,115.61,117.137,115.114,116.78,1287276.5817937,0
+AMP.US,D,20170306,000000,116.244,116.78,115.392,116.234,1053616.5840345,0
+AMP.US,D,20170307,000000,116.194,116.572,115.58,116.016,922852.88940366,0
+AMP.US,D,20170308,000000,117.305,117.573,116.244,116.354,739018.48839684,0
+AMP.US,D,20170309,000000,116.8,117.493,116.324,116.492,1001891.533934,0
+AMP.US,D,20170310,000000,117.216,117.216,115.055,115.946,1458934.5083623,0
+AMP.US,D,20170313,000000,116.304,116.641,115.62,116.383,941195.77824328,0
+AMP.US,D,20170314,000000,115.719,116.324,114.291,116.214,945654.39948564,0
+AMP.US,D,20170315,000000,116.918,118.385,116.452,117.315,956853.40695909,0
+AMP.US,D,20170316,000000,117.721,118.465,117.365,118.147,1165503.7675096,0
+AMP.US,D,20170317,000000,118.237,118.257,115.233,115.61,2318046.2625435,0
+AMP.US,D,20170320,000000,115.015,115.422,113.786,114.519,1149915.7417046,0
+AMP.US,D,20170321,000000,115.233,115.233,110.257,110.475,1718134.7394326,0
+AMP.US,D,20170322,000000,109.702,110.633,107.362,109.88,1727854.9372361,0
+AMP.US,D,20170323,000000,109.454,111.635,109.186,110.286,985385.55669668,0
+AMP.US,D,20170324,000000,110.673,111.287,109.404,109.92,1118608.5541757,0
+AMP.US,D,20170327,000000,107.561,110.009,106.46,109.939,1469767.3440007,0
+AMP.US,D,20170328,000000,109.484,113.607,109.484,112.646,1394791.8954805,0
+AMP.US,D,20170329,000000,111.992,112.656,111.307,111.823,848022.699132,0
+AMP.US,D,20170330,000000,111.694,113.994,111.387,113.805,793587.17046171,0
+AMP.US,D,20170331,000000,113.181,114.827,113.082,113.825,1312869.2694724,0
+AMP.US,D,20170403,000000,114.063,114.331,112.1,113.716,1119845.2667646,0
+AMP.US,D,20170404,000000,112.992,113.945,112.953,113.132,847456.79720509,0
+AMP.US,D,20170405,000000,114.103,115.53,112.19,112.348,1158735.1366191,0
+AMP.US,D,20170406,000000,112.14,114.093,111.407,113.845,773506.22632784,0
+AMP.US,D,20170407,000000,112.804,114.469,112.398,113.488,920979.66323917,0
+AMP.US,D,20170410,000000,113.419,114.479,112.874,113.538,656881.00122933,0
+AMP.US,D,20170411,000000,112.774,113.637,111.882,113.488,1143630.2962383,0
+AMP.US,D,20170412,000000,113.211,113.27,111.446,111.962,1034575.6486112,0
+AMP.US,D,20170413,000000,111.209,113.002,110.772,110.811,1019681.6344386,0
+AMP.US,D,20170417,000000,110.971,112.21,110.633,112.15,1275349.2656014,0
+AMP.US,D,20170418,000000,111.019,111.674,110.425,111.109,1392808.7168917,0
+AMP.US,D,20170419,000000,112.338,112.754,110.931,111.377,1410457.594099,0
+AMP.US,D,20170420,000000,112.23,113.865,111.337,113.716,1550483.519555,0
+AMP.US,D,20170421,000000,113.915,114.459,112.368,112.716,1067794.3943425,0
+AMP.US,D,20170424,000000,116.036,116.621,115.085,115.709,1631819.0601416,0
+AMP.US,D,20170425,000000,115.699,116.036,112.478,114.876,2353605.280058,0
+AMP.US,D,20170426,000000,114.649,115.203,113.181,113.211,1485884.9571705,0
+AMP.US,D,20170427,000000,112.854,113.697,111.684,112.734,1497678.1112303,0
+AMP.US,D,20170428,000000,112.696,113.548,112.16,112.21,1388959.3733032,0
+AMP.US,D,20170501,000000,113.142,113.627,112.12,113.042,1241793.6014324,0
+AMP.US,D,20170502,000000,113.756,113.825,112.716,113.32,942529.32966463,0
+AMP.US,D,20170503,000000,112.586,113.518,112.507,113.23,717192.42780386,0
+AMP.US,D,20170504,000000,114.023,114.291,112.676,113.152,939094.57732747,0
+AMP.US,D,20170505,000000,113.389,113.855,112.526,113.796,855254.34069003,0
+AMP.US,D,20170508,000000,113.776,114.043,113.012,113.409,712128.56385892,0
+AMP.US,D,20170509,000000,113.488,114.737,113.28,113.875,774244.622425,0
+AMP.US,D,20170510,000000,113.597,114.103,112.854,114.053,571640.63647325,0
+AMP.US,D,20170511,000000,113.369,113.915,111.773,112.706,890149.60870744,0
+AMP.US,D,20170512,000000,112.071,112.596,110.901,111.417,904997.22093963,0
+AMP.US,D,20170515,000000,111.972,113.756,111.803,113.746,986248.02754786,0
+AMP.US,D,20170516,000000,113.707,114.936,113.548,114.777,1090254.9510354,0
+AMP.US,D,20170517,000000,112.556,113.23,108.462,108.968,2135450.5916013,0
+AMP.US,D,20170518,000000,108.888,110.971,108.66,109.89,2523944.786273,0
+AMP.US,D,20170519,000000,110.326,112.011,110.068,111.139,1779220.8766665,0
+AMP.US,D,20170522,000000,111.803,112.14,110.296,110.524,883201.42248179,0
+AMP.US,D,20170523,000000,109.354,110.058,107.391,108.631,2129893.4548538,0
+AMP.US,D,20170524,000000,108.65,109.226,106.935,107.619,1580371.4129464,0
+AMP.US,D,20170525,000000,108.085,108.68,107.649,108.304,1092910.9577619,0
+AMP.US,D,20170526,000000,108.006,108.65,107.759,108.016,728608.31391242,0
+AMP.US,D,20170530,000000,107.679,108.195,106.965,106.965,1012283.5511373,0
+AMP.US,D,20170531,000000,106.945,107.183,104.983,106.708,2633348.4571919,0
+AMP.US,D,20170601,000000,107.481,108.859,106.955,108.77,1923394.7321109,0
+AMP.US,D,20170602,000000,107.857,108.908,106.718,108.343,1766026.5857501,0
+AMP.US,D,20170605,000000,108.284,109.454,107.847,107.947,792052.88021066,0
+AMP.US,D,20170606,000000,106.935,107.679,106.093,106.837,794005.79666432,0
+AMP.US,D,20170607,000000,107.421,108.304,107.065,107.709,942650.37820514,0
+AMP.US,D,20170608,000000,107.639,110.247,107.609,108.898,865963.10157439,0
+AMP.US,D,20170609,000000,109.672,111.823,109.374,111.753,838266.18676636,0
+AMP.US,D,20170612,000000,111.585,113.23,111.585,112.556,1218975.951545,0
+AMP.US,D,20170613,000000,113.102,113.389,112.031,112.398,964420.95821705,0
+AMP.US,D,20170614,000000,111.267,112.953,110.633,112.924,1102457.6526572,0
+AMP.US,D,20170615,000000,112.19,114.639,112.17,114.479,1254397.7807137,0
+AMP.US,D,20170616,000000,114.787,115.193,114.123,115.144,1514675.3437946,0
+AMP.US,D,20170619,000000,115.699,117.503,115.253,116.7,1281667.9994163,0
+AMP.US,D,20170620,000000,116.136,116.68,115.431,115.441,621844.50991464,0
+AMP.US,D,20170621,000000,115.471,115.57,113.082,113.28,995110.79818935,0
+AMP.US,D,20170622,000000,113.112,113.122,111.525,111.625,1347584.9821547,0
+AMP.US,D,20170623,000000,112.318,112.318,110.683,110.891,3094940.839268,0
+AMP.US,D,20170626,000000,111.267,112.398,110.485,111.466,996273.87291615,0
+AMP.US,D,20170627,000000,112.031,112.576,111.029,111.099,1083038.440545,0
+AMP.US,D,20170628,000000,112.19,114.222,112.18,113.439,1025691.6944752,0
+AMP.US,D,20170629,000000,115.253,115.966,112.368,113.082,1019934.8276357,0
+AMP.US,D,20170630,000000,113.647,114.023,112.298,112.438,943504.77915362,0
+AMP.US,D,20170703,000000,113.538,116.156,113.112,114.955,610653.5723439,0
+AMP.US,D,20170705,000000,115.184,116.324,114.183,115.828,1014240.5025423,0
+AMP.US,D,20170706,000000,115.66,116.126,113.845,114.093,902677.12391306,0
+AMP.US,D,20170707,000000,114.203,116.344,113.935,116.006,702425.51459869,0
+AMP.US,D,20170710,000000,115.838,117.939,115.302,117.355,788986.31718424,0
+AMP.US,D,20170711,000000,117.613,117.681,115.332,116.116,887758.90003224,0
+AMP.US,D,20170712,000000,116.284,118.049,116.234,117.751,1123156.9530856,0
+AMP.US,D,20170713,000000,118.128,118.782,117.533,118.554,758251.08400924,0
+AMP.US,D,20170714,000000,116.998,119.674,116.958,118.99,911674.05668696,0
+AMP.US,D,20170717,000000,118.842,119.833,118.643,118.98,810252.52827732,0
+AMP.US,D,20170718,000000,118.257,118.901,117.503,118.852,1447144.380516,0
+AMP.US,D,20170719,000000,119.149,120.715,118.95,120.17,1292694.5127196,0
+AMP.US,D,20170720,000000,120.438,121.329,119.972,120.844,847348.86225646,0
+AMP.US,D,20170721,000000,120.735,121.349,120.21,120.457,951518.19253582,0
+AMP.US,D,20170724,000000,120.368,121.627,120.259,121.499,789768.08900841,0
+AMP.US,D,20170725,000000,123.174,123.58,122.034,122.658,1200836.8277486,0
+AMP.US,D,20170726,000000,125.88,128.864,123.65,127.773,3003806.4193265,0
+AMP.US,D,20170727,000000,128.279,128.279,125.583,125.87,1376611.4134327,0
+AMP.US,D,20170728,000000,125.83,128.031,124.769,127.605,1404136.8428083,0
+AMP.US,D,20170731,000000,127.863,128.418,126.832,127.981,1547518.8390502,0
+AMP.US,D,20170801,000000,128.606,129.171,127.793,128.904,1346666.0219846,0
+AMP.US,D,20170802,000000,128.785,130.014,128.17,128.557,1661748.3117843,0
+AMP.US,D,20170803,000000,128.587,130.619,128.587,129.934,1035537.9845084,0
+AMP.US,D,20170804,000000,131.541,132.145,130.916,131.363,1039074.6193671,0
+AMP.US,D,20170807,000000,131.243,131.927,130.847,130.857,1389574.7033842,0
+AMP.US,D,20170808,000000,130.589,133.236,130.321,132.185,1061730.8712005,0
+AMP.US,D,20170809,000000,131.125,131.61,130.094,131.461,1085855.8453254,0
+AMP.US,D,20170810,000000,130.5,130.985,127.486,127.743,1606381.7180899,0
+AMP.US,D,20170811,000000,128.299,128.914,127.08,127.367,1136360.3226425,0
+AMP.US,D,20170814,000000,129.122,130.004,128.705,128.943,814820.09320614,0
+AMP.US,D,20170815,000000,129.944,130.609,128.319,128.745,821925.64253447,0
+AMP.US,D,20170816,000000,129.458,130.004,127.139,127.367,912721.12656243,0
+AMP.US,D,20170817,000000,126.931,127.367,123.094,123.263,1753703.8443255,0
+AMP.US,D,20170818,000000,123.164,124.086,122.43,123.312,2019086.6296027,0
+AMP.US,D,20170821,000000,123.263,123.263,121.687,122.133,890345.30384794,0
+AMP.US,D,20170822,000000,122.728,123.679,122.608,123.302,854657.16789015,0
+AMP.US,D,20170823,000000,122.292,124.333,121.449,123.064,1557464.9941293,0
+AMP.US,D,20170824,000000,123.58,124.225,122.896,122.956,1200444.4287297,0
+AMP.US,D,20170825,000000,123.679,123.997,122.698,123.144,1947777.9431223,0
+AMP.US,D,20170828,000000,123.55,123.868,121.647,122.38,1850865.4728468,0
+AMP.US,D,20170829,000000,120.913,122.678,119.823,122.054,1697842.9690907,0
+AMP.US,D,20170830,000000,122.103,122.658,121.766,121.885,859896.55221884,0
+AMP.US,D,20170831,000000,122.569,123.282,122.103,123.064,972339.55024251,0
+AMP.US,D,20170901,000000,123.243,124.601,123.234,124.215,795519.91215862,0
+AMP.US,D,20170905,000000,123.144,123.927,120.22,120.537,1064064.0818189,0
+AMP.US,D,20170906,000000,121.201,121.201,119.376,120.031,1102655.3652734,0
+AMP.US,D,20170907,000000,120.11,120.2,116.552,117.414,1177957.6448531,0
+AMP.US,D,20170908,000000,117.414,118.623,116.918,117.969,947087.81595291,0
+AMP.US,D,20170911,000000,119.892,121.449,119.238,121.291,1225758.7047653,0
+AMP.US,D,20170912,000000,122.202,122.708,121.023,122.272,943059.92576723,0
+AMP.US,D,20170913,000000,121.776,122.688,121.459,122.292,833054.0383593,0
+AMP.US,D,20170914,000000,122.242,123.719,122.242,123.511,1441654.8292036,0
+AMP.US,D,20170915,000000,123.481,124.711,123.402,124.255,2013201.6530579,0
+AMP.US,D,20170918,000000,124.611,125.285,123.59,125.157,1693341.9808591,0
+AMP.US,D,20170919,000000,125.384,125.989,124.759,125.464,1989041.3731087,0
+AMP.US,D,20170920,000000,125.82,126.644,123.788,125.702,873552.84506478,0
+AMP.US,D,20170921,000000,125.82,126.693,125.245,126.276,810662.07583941,0
+AMP.US,D,20170922,000000,125.761,127.625,125.761,126.961,592211.82719619,0
+AMP.US,D,20170925,000000,126.455,127.427,126.246,127.169,812090.4486175,0
+AMP.US,D,20170926,000000,127.506,128.587,127.228,128.239,1122437.7230073,0
+AMP.US,D,20170927,000000,129.924,131.917,129.726,131.421,1038145.5718187,0
+AMP.US,D,20170928,000000,131.293,131.887,130.341,131.273,764905.72752414,0
+AMP.US,D,20170929,000000,131.273,132.532,131.273,131.927,751131.4123512,0
+AMP.US,D,20171002,000000,131.729,132.74,131.313,132.086,941461.07629457,0
+AMP.US,D,20171003,000000,132.562,133.484,131.877,132.77,605610.89189354,0
+AMP.US,D,20171004,000000,133.058,134.197,132.472,133.146,848582.54863189,0
+AMP.US,D,20171005,000000,133.325,134.594,132.988,133.761,1150711.6358585,0
+AMP.US,D,20171006,000000,133.89,135.011,132.83,134.158,622996.48852523,0
+AMP.US,D,20171009,000000,134.277,134.505,133.344,133.84,752511.36571309,0
+AMP.US,D,20171010,000000,134.078,134.713,133.811,134.395,960169.12823141,0
+AMP.US,D,20171011,000000,134.495,134.901,133.692,134.881,583724.30703031,0
+AMP.US,D,20171012,000000,135.031,136.18,134.821,135.555,834647.84414276,0
+AMP.US,D,20171013,000000,135.526,136.616,135.099,135.843,828531.86663316,0
+AMP.US,D,20171016,000000,136.438,136.804,135.922,136.289,649508.13637403,0
+AMP.US,D,20171017,000000,136.428,136.428,135.189,135.347,659891.07493684,0
+AMP.US,D,20171018,000000,135.536,136.358,135.397,135.694,568465.12976036,0
+AMP.US,D,20171019,000000,134.515,135.675,133.682,135.437,660277.42152865,0
+AMP.US,D,20171020,000000,136.586,137.082,135.932,136.924,893948.51540398,0
+AMP.US,D,20171023,000000,137.072,137.469,136.726,136.973,839866.04497686,0
+AMP.US,D,20171024,000000,137.697,137.935,136.398,136.784,1639019.4308267,0
+AMP.US,D,20171025,000000,138.738,141.781,137.032,139.531,1596893.5299891,0
+AMP.US,D,20171026,000000,140.433,144.855,139.967,144.656,1704738.7009487,0
+AMP.US,D,20171027,000000,144.25,144.438,142.287,142.703,816813.35917332,0
+AMP.US,D,20171030,000000,142.425,142.842,140.324,140.651,998576.82139947,0
+AMP.US,D,20171031,000000,140.71,141.127,139.075,139.075,702975.27672019,0
+AMP.US,D,20171101,000000,140.116,140.919,139.263,139.808,638822.57645994,0
+AMP.US,D,20171102,000000,140.056,142.663,140.056,142.644,1379528.6832592,0
+AMP.US,D,20171103,000000,142.475,143.496,142.109,142.505,845896.27977026,0
+AMP.US,D,20171106,000000,142.247,144.022,142.247,143.456,667329.50775158,0
+AMP.US,D,20171107,000000,143.556,144.042,141.811,142.217,756604.82385822,0
+AMP.US,D,20171108,000000,141.939,142.98,141.435,142.892,573208.21507293,0
+AMP.US,D,20171109,000000,142.049,143.11,142.049,142.049,742254.51937998,0
+AMP.US,D,20171110,000000,141.949,142.564,140.284,140.403,649562.60821726,0
+AMP.US,D,20171113,000000,139.372,140.899,138.916,140.502,649969.12956584,0
+AMP.US,D,20171114,000000,139.472,140.512,138.48,140.304,768527.09636127,0
+AMP.US,D,20171115,000000,139.224,141.781,138.679,140.572,863139.64436685,0
+AMP.US,D,20171116,000000,141.553,141.939,139.948,140.274,896691.27358452,0
+AMP.US,D,20171117,000000,139.798,141.861,139.798,141.335,717056.24819579,0
+AMP.US,D,20171120,000000,141.415,143.496,140.919,143.456,887795.21459439,0
+AMP.US,D,20171121,000000,143.972,144.2,141.969,142.673,592630.45339881,0
+AMP.US,D,20171122,000000,142.852,143.674,141.969,142.505,490920.42596761,0
+AMP.US,D,20171124,000000,143.258,143.258,142.049,142.485,202997.39370844,0
+AMP.US,D,20171127,000000,142.872,144.012,142.029,142.227,1269428.9832323,0
+AMP.US,D,20171128,000000,142.832,144.993,142.277,144.448,1495846.2433172,0
+AMP.US,D,20171129,000000,145.568,148.285,145.489,146.064,1064931.5963593,0
+AMP.US,D,20171130,000000,146.718,148.383,145.568,145.786,1724703.6402313,0
+AMP.US,D,20171201,000000,145.865,146.56,140.869,145.073,1191296.1852802,0
+AMP.US,D,20171204,000000,147.422,149.117,147.313,147.838,1153482.6386985,0
+AMP.US,D,20171205,000000,147.789,148.533,146.361,146.768,1097414.9722069,0
+AMP.US,D,20171206,000000,146.381,148.641,146.381,147.164,727260.64016133,0
+AMP.US,D,20171207,000000,146.589,150.276,146.44,149.682,900343.91329461,0
+AMP.US,D,20171208,000000,150.208,151.754,149.474,151.675,977663.66854956,0
+AMP.US,D,20171211,000000,151.328,152.141,149.742,149.86,750734.978381,0
+AMP.US,D,20171212,000000,150.228,151.457,149.99,150.574,931523.999856,0
+AMP.US,D,20171213,000000,150.088,150.356,148.621,148.621,947955.33049329,0
+AMP.US,D,20171214,000000,149.057,149.702,147.432,147.749,741717.87085036,0
+AMP.US,D,20171215,000000,148.889,150.941,147.937,149.99,1495578.9277902,0
+AMP.US,D,20171218,000000,151.357,152.795,151.01,151.833,988262.47700962,0
+AMP.US,D,20171219,000000,152.725,153.548,151.991,152.973,964513.76209811,0
+AMP.US,D,20171220,000000,154.52,155.055,152.389,152.805,860465.48035926,0
+AMP.US,D,20171221,000000,153.29,154.708,152.983,153.34,908528.8121092,0
+AMP.US,D,20171222,000000,154.163,154.163,152.2,153.152,461510.67431128,0
+AMP.US,D,20171226,000000,153.42,154.064,152.656,152.805,464714.42568362,0
+AMP.US,D,20171227,000000,153.072,153.112,152.389,152.676,603923.27349117,0
+AMP.US,D,20171228,000000,152.854,153.459,152.497,153.251,496857.85687995,0
+AMP.US,D,20171229,000000,153.38,153.984,151.278,151.347,669137.16595663,0
+AMP.US,D,20180102,000000,152.399,152.477,150.782,151.725,909666.66839006,0
+AMP.US,D,20180103,000000,151.764,152.001,150.644,150.981,894381.26393633,0
+AMP.US,D,20180104,000000,151.565,153.052,151.447,151.526,974387.28805292,0
+AMP.US,D,20180105,000000,152.111,152.259,151.487,152.071,917350.22449935,0
+AMP.US,D,20180108,000000,152.171,153.856,151.129,153.598,1126822.7063876,0
+AMP.US,D,20180109,000000,154.48,157.316,154.401,155.451,1832533.6801235,0
+AMP.US,D,20180110,000000,155.313,157.226,154.897,157.008,1009863.5890648,0
+AMP.US,D,20180111,000000,157.742,160.23,157.464,159.824,813804.29420364,0
+AMP.US,D,20180112,000000,160.438,162.877,159.625,162.559,1280458.522749,0
+AMP.US,D,20180116,000000,163.938,164.235,157.98,158.337,1704805.2776461,0
+AMP.US,D,20180117,000000,158.485,160.091,156.87,159.377,1308150.3938679,0
+AMP.US,D,20180118,000000,159.407,161.549,158.257,158.585,842719.76431954,0
+AMP.US,D,20180119,000000,158.981,161.122,158.099,159.685,1380951.0036102,0
+AMP.US,D,20180122,000000,159.754,160.111,157.9,158.921,1262410.185358,0
+AMP.US,D,20180123,000000,158.297,159.635,157.414,159.249,1243001.0606241,0
+AMP.US,D,20180124,000000,160.111,161.211,158.247,161.013,1606654.0773061,0
+AMP.US,D,20180125,000000,160.23,160.914,153.974,154.619,2124513.8559656,0
+AMP.US,D,20180126,000000,155.184,160.696,154.212,160.616,1653896.2964561,0
+AMP.US,D,20180129,000000,160.339,161.637,158.119,158.465,988440.01486905,0
+AMP.US,D,20180130,000000,157.137,157.96,153.45,153.608,1300698.8474612,0
+AMP.US,D,20180131,000000,154.193,155.194,149.524,150.654,1633499.6173791,0
+AMP.US,D,20180201,000000,150.584,152.864,150.228,152.795,1311535.718051,0
+AMP.US,D,20180202,000000,151.803,152.775,148.939,149.583,1224566.3766412,0
+AMP.US,D,20180205,000000,148.027,149.702,142.892,143.248,1939315.6414023,0
+AMP.US,D,20180206,000000,137.985,144.537,137.548,143.378,2127739.7995704,0
+AMP.US,D,20180207,000000,142.287,146.748,142.009,142.98,1469135.8741144,0
+AMP.US,D,20180208,000000,142.98,143.674,136.14,136.19,1636227.2444921,0
+AMP.US,D,20180209,000000,138.213,138.995,132.72,137.419,1662381.7991463,0
+AMP.US,D,20180212,000000,138.995,141.187,138.183,139.253,1208140.0896931,0
+AMP.US,D,20180213,000000,138.213,140.651,137.181,139.858,1729981.3565978,0
+AMP.US,D,20180214,000000,138.887,143.635,137.995,143.368,1196564.8230062,0
+AMP.US,D,20180215,000000,145.043,145.181,141.285,142.743,1013931.828764,0
+AMP.US,D,20180216,000000,141.979,144.428,141.92,143.446,857514.92218417,0
+AMP.US,D,20180220,000000,142.327,144.487,141.523,142.505,851583.54369886,0
+AMP.US,D,20180221,000000,142.782,147.124,142.267,143.07,1100616.7061035,0
+AMP.US,D,20180222,000000,144.21,144.695,141.593,141.851,872971.8120703,0
+AMP.US,D,20180223,000000,142.634,143.992,142.277,143.863,858847.46486769,0
+AMP.US,D,20180226,000000,144.775,146.024,144.032,145.727,738251.84764023,0
+AMP.US,D,20180227,000000,145.657,147.094,143.358,143.416,1119990.5250132,0
+AMP.US,D,20180228,000000,143.724,144.874,140.354,140.433,1349388.6054084,0
+AMP.US,D,20180301,000000,140.334,141.107,136.746,137.935,1458693.4200191,0
+AMP.US,D,20180302,000000,135.863,136.566,132.77,135.466,1850505.3534388,0
+AMP.US,D,20180305,000000,134.277,140.086,132.859,139.68,1468404.539182,0
+AMP.US,D,20180306,000000,140.324,140.502,138.251,139.64,719710.23744661,0
+AMP.US,D,20180307,000000,138.163,140.116,137.935,139.788,987088.30616662,0
+AMP.US,D,20180308,000000,140.403,140.681,138.519,140.403,821360.74934539,0
+AMP.US,D,20180309,000000,141.851,145.033,141.047,144.646,909125.98490909,0
+AMP.US,D,20180312,000000,144.448,144.676,143.08,143.516,760157.59852238,0
+AMP.US,D,20180313,000000,144.388,144.983,142.148,142.654,1308875.6763732,0
+AMP.US,D,20180314,000000,143.615,143.615,140.572,140.948,623666.29044943,0
+AMP.US,D,20180315,000000,141.206,141.464,139.194,139.491,908706.34996862,0
+AMP.US,D,20180316,000000,139.62,142.356,139.332,141.028,1699805.9729227,0
+AMP.US,D,20180319,000000,140.76,141.553,138.985,140.066,648319.84320129,0
+AMP.US,D,20180320,000000,140.869,141.841,140.512,141.067,1016937.8675202,0
+AMP.US,D,20180321,000000,141.187,143.586,139.065,141.711,778664.91162953,0
+AMP.US,D,20180322,000000,139.848,140.462,135.457,135.605,1251660.0662223,0
+AMP.US,D,20180323,000000,135.714,136.775,129.766,130.064,1184748.4679761,0
+AMP.US,D,20180326,000000,132.641,134.594,131.521,134.277,1384164.8423609,0
+AMP.US,D,20180327,000000,134.653,136.032,131.193,132.235,1058853.9508875,0
+AMP.US,D,20180328,000000,132.661,133.106,130.162,131.917,1412658.6600607,0
+AMP.US,D,20180329,000000,132.482,134.405,132.056,132.8,1196998.5802764,0
+AMP.US,D,20180402,000000,132.492,133.146,125.761,128.061,1390366.5625867,0
+AMP.US,D,20180403,000000,129.052,130.212,127.565,129.895,1289469.5778526,0
+AMP.US,D,20180404,000000,127.149,131.125,127.149,130.807,1022660.4372731,0
+AMP.US,D,20180405,000000,131.629,131.907,130.312,131.045,1143034.1321763,0
+AMP.US,D,20180406,000000,129.013,129.914,125.83,126.842,850064.38451538,0
+AMP.US,D,20180409,000000,127.753,129.924,126.802,126.911,677331.14341177,0
+AMP.US,D,20180410,000000,128.725,130.292,128.537,129.518,789540.1142571,0
+AMP.US,D,20180411,000000,128.17,128.17,126.346,126.901,713942.27449099,0
+AMP.US,D,20180412,000000,127.645,129.696,127.397,128.854,967162.70765975,0
+AMP.US,D,20180413,000000,130.034,130.182,126.594,127.149,797455.68006905,0
+AMP.US,D,20180416,000000,128.418,130.341,127.159,128.904,1091646.0005135,0
+AMP.US,D,20180417,000000,130.074,131.421,129.013,129.31,1758754.5946786,0
+AMP.US,D,20180418,000000,129.628,131.363,129.608,129.836,994838.43897319,0
+AMP.US,D,20180419,000000,129.905,131.799,129.905,130.688,1381544.1414587,0
+AMP.US,D,20180420,000000,131.065,131.173,128.676,128.983,1546248.8381126,0
+AMP.US,D,20180423,000000,129.34,132.383,128.993,130.599,1484184.2251763,0
+AMP.US,D,20180424,000000,133.771,136.944,126.891,128.051,2063418.6400913,0
+AMP.US,D,20180425,000000,127.208,128.379,125.771,126.961,1367395.584548,0
+AMP.US,D,20180426,000000,127.159,128.864,125.83,127.625,1640876.5171858,0
+AMP.US,D,20180427,000000,127.516,128.735,127.01,127.238,956611.30987806,0
+AMP.US,D,20180430,000000,127.555,128.834,125.83,125.85,930594.95230753,0
+AMP.US,D,20180501,000000,125.722,126.514,123.997,124.839,1284398.6527428,0
+AMP.US,D,20180502,000000,123.501,124.343,118.99,119.376,2443106.5534404,0
+AMP.US,D,20180503,000000,118.822,119.982,116.572,118.039,1771082.3797924,0
+AMP.US,D,20180504,000000,118.029,122.53,118.029,121.627,1245973.8110315,0
+AMP.US,D,20180507,000000,121.865,122.51,120.338,121.201,1590280.2447255,0
+AMP.US,D,20180508,000000,120.903,122.182,120.269,121.379,1814222.0621568,0
+AMP.US,D,20180509,000000,122.163,122.252,120.825,121.319,1560780.7154016,0
+AMP.US,D,20180510,000000,121.291,123.511,120.883,122.49,1177250.5196289,0
+AMP.US,D,20180511,000000,123.154,125.523,123.154,123.887,1044213.129912,0
+AMP.US,D,20180514,000000,124.373,126.296,124.373,125.602,1673324.587209,0
+AMP.US,D,20180515,000000,124.988,125.92,124.473,124.889,1357075.1877311,0
+AMP.US,D,20180516,000000,124.799,127.337,124.799,126.465,1113710.1232361,0
+AMP.US,D,20180517,000000,126.246,128.517,125.771,127.853,1529518.9210754,0
+AMP.US,D,20180518,000000,127.753,128.071,126.822,127.447,1136128.3129398,0
+AMP.US,D,20180521,000000,128.497,129.886,128.437,128.814,1097396.8149258,0
+AMP.US,D,20180522,000000,129.023,131.253,128.904,130.361,1149931.8815101,0
+AMP.US,D,20180523,000000,129.241,129.648,126.732,128.507,1087484.9569332,0
+AMP.US,D,20180524,000000,127.913,129.25,127.05,128.914,863294.98999384,0
+AMP.US,D,20180525,000000,128.189,129.4,127.863,128.567,1062694.2158354,0
+AMP.US,D,20180529,000000,126.624,126.802,122.4,123.174,1080146.3891644,0
+AMP.US,D,20180530,000000,124.74,126.732,124.343,126.098,1082018.6065911,0
+AMP.US,D,20180531,000000,126.732,126.732,124.789,125.315,2095458.1712903,0
+AMP.US,D,20180601,000000,127.417,127.923,126.246,126.772,1083702.1900421,0
+AMP.US,D,20180604,000000,127.367,127.714,126.178,126.822,900461.93562161,0
+AMP.US,D,20180605,000000,126.426,126.98,124.591,126.237,1234897.8695743,0
+AMP.US,D,20180606,000000,126.822,128.715,126.574,128.359,1166799.995631,0
+AMP.US,D,20180607,000000,128.369,129.924,127.526,128.418,944929.11698037,0
+AMP.US,D,20180608,000000,128.339,129.122,127.743,128.924,619149.16241247,0
+AMP.US,D,20180611,000000,131.591,136.498,131.343,133.276,1970122.4949637,0
+AMP.US,D,20180612,000000,133.276,133.414,132.175,132.75,1291923.8370116,0
+AMP.US,D,20180613,000000,132.8,133.286,131.987,132.115,836554.35865589,0
+AMP.US,D,20180614,000000,132.898,134.059,131.809,133.454,967833.51832178,0
+AMP.US,D,20180615,000000,132.978,133.742,130.887,133.166,1578723.1353197,0
+AMP.US,D,20180618,000000,132.532,134.803,130.975,134.455,1629392.0369043,0
+AMP.US,D,20180619,000000,132.512,134.594,131.629,134.059,1231048.5259858,0
+AMP.US,D,20180620,000000,134.237,134.673,132.562,132.82,1096671.5324206,0
+AMP.US,D,20180621,000000,132.621,133.553,131.947,132.373,870123.13641681,0
+AMP.US,D,20180622,000000,133.781,134.505,132.284,132.284,3496659.5869911,0
+AMP.US,D,20180625,000000,131.689,131.779,129.38,130.857,1110828.159234,0
+AMP.US,D,20180626,000000,130.47,131.065,127.843,128.101,1285329.717767,0
+AMP.US,D,20180627,000000,128.131,128.775,124.998,125.067,1003225.0853553,0
+AMP.US,D,20180628,000000,125.007,125.84,123.64,125.186,1137290.3789287,0
+AMP.US,D,20180629,000000,126.108,129.25,125.98,126.436,1439777.5680877,0
+AMP.US,D,20180702,000000,125.305,127.605,124.919,127.327,798196.09364187,0
+AMP.US,D,20180703,000000,127.853,128.329,125.622,125.84,373243.08730443,0
+AMP.US,D,20180705,000000,127.129,127.943,126.484,127.417,1102749.1778924,0
+AMP.US,D,20180706,000000,126.931,128.735,126.426,128.051,1093728.0354104,0
+AMP.US,D,20180709,000000,128.844,132.066,128.111,131.739,1347281.3520655,0
+AMP.US,D,20180710,000000,131.957,132.294,130.182,130.916,884396.77681939,0
+AMP.US,D,20180711,000000,124.919,130.192,124.919,129.142,879780.79247435,0
+AMP.US,D,20180712,000000,130.262,130.351,127.526,128.606,836066.12954248,0
+AMP.US,D,20180713,000000,128.497,129.876,128.131,128.369,934982.96190126,0
+AMP.US,D,20180716,000000,128.676,129.062,127.843,128.577,1002781.2407068,0
+AMP.US,D,20180717,000000,128.537,129.984,127.763,129.211,935620.48421465,0
+AMP.US,D,20180718,000000,129.082,131.61,129.013,131.253,1150350.5077127,0
+AMP.US,D,20180719,000000,130.589,131.045,127.555,127.685,993373.75163294,0
+AMP.US,D,20180720,000000,127.248,127.486,125.94,126.118,1756964.0850168,0
+AMP.US,D,20180723,000000,125.94,129.4,125.94,129.26,1168001.4023956,0
+AMP.US,D,20180724,000000,130.41,130.41,128.388,128.785,1253135.8496788,0
+AMP.US,D,20180725,000000,130.579,134.891,128.834,131.293,1977118.0918677,0
+AMP.US,D,20180726,000000,132.185,134.793,132.185,134.177,1549114.6623093,0
+AMP.US,D,20180727,000000,134.187,136.19,133.91,134.455,917600.39148308,0
+AMP.US,D,20180730,000000,134.643,135.575,132.621,132.84,725421.71108332,0
+AMP.US,D,20180731,000000,133.602,133.652,131.164,131.659,1000932.2242504,0
+AMP.US,D,20180801,000000,132.175,132.888,128.854,129.142,1466616.0469959,0
+AMP.US,D,20180802,000000,127.853,128.408,125.563,126.752,1241166.1664973,0
+AMP.US,D,20180803,000000,127.04,128.626,126.872,128.141,877265.00030729,0
+AMP.US,D,20180806,000000,128.031,128.676,126.852,127.763,691680.43915217,0
+AMP.US,D,20180807,000000,128.041,130.341,127.437,128.051,952829.55172475,0
+AMP.US,D,20180808,000000,127.961,129.032,127.595,128.705,1226682.7086245,0
+AMP.US,D,20180809,000000,128.616,128.943,126.921,127.05,662516.81952821,0
+AMP.US,D,20180810,000000,125.335,125.484,122.063,124.75,1264294.5076387,0
+AMP.US,D,20180813,000000,124.869,125.375,123.868,123.957,828528.84041965,0
+AMP.US,D,20180814,000000,124.205,126.426,124.205,126.148,732168.14974144,0
+AMP.US,D,20180815,000000,124.889,125.602,124.155,124.879,826047.34533906,0
+AMP.US,D,20180816,000000,125.84,126.941,125.642,126.188,619385.20706649,0
+AMP.US,D,20180817,000000,125.93,127.149,125.365,126.872,810891.05932855,0
+AMP.US,D,20180820,000000,126.762,128.795,126.752,128.437,772145.43898487,0
+AMP.US,D,20180821,000000,127.803,129.905,127.456,129.072,828419.89673318,0
+AMP.US,D,20180822,000000,129.052,129.518,128.199,128.239,616362.01976708,0
+AMP.US,D,20180823,000000,128.299,128.537,126.188,126.446,465022.0907241,0
+AMP.US,D,20180824,000000,126.98,128.824,126.891,128.507,765253.74207813,0
+AMP.US,D,20180827,000000,129.548,131.729,129.468,131.183,827682.50937387,0
+AMP.US,D,20180828,000000,131.461,132.264,130.559,131.015,679216.4744303,0
+AMP.US,D,20180829,000000,131.193,131.551,129.786,130.847,616469.95471571,0
+AMP.US,D,20180830,000000,130.282,130.648,129.102,129.201,641787.25696475,0
+AMP.US,D,20180831,000000,128.735,129.608,128.239,129.142,709894.20954856,0
+AMP.US,D,20180904,000000,128.894,130.232,128.239,130.182,936427.47448476,0
+AMP.US,D,20180905,000000,130.064,132.254,130.064,130.926,688672.38292032,0
+AMP.US,D,20180906,000000,130.936,131.441,129.429,130.252,711814.84639142,0
+AMP.US,D,20180907,000000,130.182,131.173,128.824,129.618,936819.8735036,0
+AMP.US,D,20180910,000000,130.49,130.995,129.429,130.232,651155.4052629,0
+AMP.US,D,20180911,000000,129.39,130.312,128.319,129.856,753980.08800469,0
+AMP.US,D,20180912,000000,129.638,129.696,128.219,128.656,703671.30582817,0
+AMP.US,D,20180913,000000,129.36,130.975,129.27,130.42,589479.15639403,0
+AMP.US,D,20180914,000000,130.589,134.217,130.589,134.168,924414.41557632,0
+AMP.US,D,20180917,000000,134.088,134.088,130.857,131.065,928378.75527824,0
+AMP.US,D,20180918,000000,131.353,133.116,130.767,132.82,860019.61823503,0
+AMP.US,D,20180919,000000,133.048,135.764,132.908,135.021,886016.80978664,0
+AMP.US,D,20180920,000000,136.408,137.38,135.307,135.932,871995.35384347,0
+AMP.US,D,20180921,000000,135.962,136.606,135.625,136.468,1450293.6600452,0
+AMP.US,D,20180924,000000,136.061,136.408,134.793,135.278,759490.8228117,0
+AMP.US,D,20180925,000000,135.427,136.13,134.307,134.673,683945.43741316,0
+AMP.US,D,20180926,000000,134.831,135.704,133.156,133.404,746058.46976572,0
+AMP.US,D,20180927,000000,133.989,136.438,133.048,135.526,887676.18352955,0
+AMP.US,D,20180928,000000,134.405,136.012,133.296,134.336,1447679.01157,0
+AMP.US,D,20181001,000000,135.754,136.924,134.861,135.387,868828.92577112,0
+AMP.US,D,20181002,000000,135.476,136.328,133.751,135.307,778975.60288352,0
+AMP.US,D,20181003,000000,136.101,138.351,135.694,136.904,1011589.539505,0
+AMP.US,D,20181004,000000,136.765,138.441,136.726,138.233,1002907.3329365,0
+AMP.US,D,20181005,000000,138.451,139.342,135.764,136.24,750759.18808911,0
+AMP.US,D,20181008,000000,135.536,137.687,134.415,137.39,541506.61104948,0
+AMP.US,D,20181009,000000,136.736,136.784,134.297,135.555,849422.82725065,0
+AMP.US,D,20181010,000000,135.536,135.714,130.49,130.579,1028010.782764,0
+AMP.US,D,20181011,000000,129.588,130.787,122.926,123.154,1611638.2509618,0
+AMP.US,D,20181012,000000,124.939,125.801,120.487,123.53,1334381.6125978,0
+AMP.US,D,20181015,000000,123.104,125.067,122.5,123.491,753811.6287858,0
+AMP.US,D,20181016,000000,124.274,125.325,122.826,124.641,1112884.9756849,0
+AMP.US,D,20181017,000000,124.721,126.693,123.63,125.86,1046974.0453737,0
+AMP.US,D,20181018,000000,125.523,125.632,121.201,121.905,1142998.8263519,0
+AMP.US,D,20181019,000000,122.143,124.323,121.161,123.59,1085227.4016526,0
+AMP.US,D,20181022,000000,123.778,124.353,120.903,121.131,1190128.0668643,0
+AMP.US,D,20181023,000000,118.703,121.31,117.771,120.388,1651163.625654,0
+AMP.US,D,20181024,000000,118.425,119.446,110.951,111.525,2786188.3793994,0
+AMP.US,D,20181025,000000,112.924,115.57,111.823,114.807,1478957.9544394,0
+AMP.US,D,20181026,000000,112.348,113.24,109.88,110.971,2167182.4577599,0
+AMP.US,D,20181029,000000,112.992,115.193,110.356,111.992,1327956.9613099,0
+AMP.US,D,20181030,000000,112.824,115.332,112.15,115.174,1004752.3144414,0
+AMP.US,D,20181031,000000,116.928,118.723,115.64,115.728,1433140.0731161,0
+AMP.US,D,20181101,000000,116.582,118.118,115.382,118.108,1063851.2381352,0
+AMP.US,D,20181102,000000,119.526,120.239,115.253,115.818,1025303.3304077,0
+AMP.US,D,20181105,000000,116.126,117.681,115.342,116.174,1435898.9711021,0
+AMP.US,D,20181106,000000,115.728,117.335,115.342,116.849,899124.3492489,0
+AMP.US,D,20181107,000000,118.029,118.782,115.937,118.693,1275261.5054095,0
+AMP.US,D,20181108,000000,117.949,120.358,117.949,118.891,948705.83144449,0
+AMP.US,D,20181109,000000,117.939,118.762,116.174,116.938,889198.36892655,0
+AMP.US,D,20181112,000000,116.502,116.978,114.291,114.549,772120.22053893,0
+AMP.US,D,20181113,000000,114.886,117.553,114.599,115.848,1057527.460631,0
+AMP.US,D,20181114,000000,116.71,117.414,113.042,114.371,1226971.2076461,0
+AMP.US,D,20181115,000000,112.992,116.036,112.348,116.026,1026536.0080452,0
+AMP.US,D,20181116,000000,115.342,116.184,114.411,115.898,1057138.0878257,0
+AMP.US,D,20181119,000000,115.441,116.334,114.401,115.392,708743.23967581,0
+AMP.US,D,20181120,000000,114.301,114.301,111.238,111.962,890666.08248031,0
+AMP.US,D,20181121,000000,112.259,115.134,111.674,113.25,726274.09455612,0
+AMP.US,D,20181123,000000,111.952,114.668,111.932,113.221,344438.57835068,0
+AMP.US,D,20181126,000000,113.865,117.463,113.865,117.216,1410348.6504125,0
+AMP.US,D,20181127,000000,116.324,117.573,114.857,115.6,974946.12881497,0
+AMP.US,D,20181128,000000,115.808,121.339,115.273,121.201,1473597.5215702,0
+AMP.US,D,20181129,000000,119.932,121.181,116.71,116.879,1260194.9970665,0
+AMP.US,D,20181130,000000,116.78,119.456,116.631,118.842,1367522.6855156,0
+AMP.US,D,20181203,000000,121.161,122.093,118.96,119.972,1061404.0401411,0
+AMP.US,D,20181204,000000,119.298,119.298,110.891,111.238,1595240.2086732,0
+AMP.US,D,20181206,000000,108.353,109.374,103.704,109.324,2302922.2561438,0
+AMP.US,D,20181207,000000,109.344,111.803,105.736,106.093,1231278.5182129,0
+AMP.US,D,20181210,000000,105.864,106.222,101.107,103.01,1630982.8164742,0
+AMP.US,D,20181211,000000,105.022,105.696,101.572,102.256,1479806.3029609,0
+AMP.US,D,20181212,000000,104.397,106.122,102.96,103.228,1300816.8697882,0
+AMP.US,D,20181213,000000,103.645,104.051,101.612,102.772,1351404.0636079,0
+AMP.US,D,20181214,000000,101.701,103.307,100.661,100.938,1278270.5703792,0
+AMP.US,D,20181217,000000,100.423,102.396,98.8067,99.5501,1182638.1884197,0
+AMP.US,D,20181218,000000,100.135,101.642,98.5777,99.3122,1294907.6835353,0
+AMP.US,D,20181219,000000,99.2726,100.621,95.9476,96.6058,1492733.2783502,0
+AMP.US,D,20181220,000000,96.0329,97.9531,94.7629,95.6214,1653079.2188076,0
+AMP.US,D,20181221,000000,95.3072,96.8805,91.7166,91.8832,2817196.9805284,0
+AMP.US,D,20181224,000000,91.5431,92.0983,89.3354,89.3889,1150199.197037,0
+AMP.US,D,20181226,000000,89.9491,94.1444,87.6581,94.0789,1294435.5942273,0
+AMP.US,D,20181227,000000,95.3439,95.3538,91.3042,95.3439,1180404.8428473,0
+AMP.US,D,20181228,000000,95.6214,96.0913,93.8162,94.4894,1055619.9373801,0
+AMP.US,D,20181231,000000,94.9136,96.0527,94.0393,95.6116,901923.59674835,0
+AMP.US,D,20190102,000000,94.7551,99.6588,94.1672,98.8959,1750445.62111,0
+AMP.US,D,20190103,000000,97.9234,98.5281,96.0715,96.2758,1162940.5646642,0
+AMP.US,D,20190104,000000,98.7967,101.86,98.5975,101.424,1125571.8714689,0
+AMP.US,D,20190107,000000,100.789,102.92,99.6488,101.9,1030674.8593931,0
+AMP.US,D,20190108,000000,103.347,103.357,100.343,102.544,880693.70021743,0
+AMP.US,D,20190109,000000,103.04,104.189,101.81,103.615,882046.41765769,0
+AMP.US,D,20190110,000000,102.692,104.467,102.406,103.922,816469.37957069,0
+AMP.US,D,20190111,000000,102.842,104.427,101.315,103.922,795349.43546405,0
+AMP.US,D,20190114,000000,102.444,105.34,102.158,104.467,1174604.6002808,0
+AMP.US,D,20190115,000000,105.498,105.568,103.079,105.498,733099.21476558,0
+AMP.US,D,20190116,000000,106.628,109.266,105.924,108.323,1139711.3497391,0
+AMP.US,D,20190117,000000,107.243,109.533,105.846,108.631,952434.12649239,0
+AMP.US,D,20190118,000000,110.138,111.753,108.77,110.941,1013140.9782993,0
+AMP.US,D,20190122,000000,109.83,110.088,108.433,109.286,1308402.5783273,0
+AMP.US,D,20190123,000000,109.979,110.267,107.333,108.839,642668.89383484,0
+AMP.US,D,20190124,000000,108.413,110.782,108.353,109.731,963838.91648474,0
+AMP.US,D,20190125,000000,111.219,112.001,110.643,110.951,866050.86176627,0
+AMP.US,D,20190128,000000,110.286,111.645,109.731,111.575,1137528.4410584,0
+AMP.US,D,20190129,000000,111.397,112.21,110.693,111.189,858255.335757,0
+AMP.US,D,20190130,000000,111.515,111.515,107.263,110.068,1695528.9244912,0
+AMP.US,D,20190131,000000,111.347,116.502,111.347,115.966,2166919.1771842,0
+AMP.US,D,20190201,000000,116.552,117.245,115.511,116.254,1843955.618659,0
+AMP.US,D,20190204,000000,116.403,116.879,115.966,116.432,978093.3908684,0
+AMP.US,D,20190205,000000,116.492,116.69,114.231,115.124,1024571.9954754,0
+AMP.US,D,20190206,000000,114.222,116.879,114.222,116.056,952184.9682465,0
+AMP.US,D,20190207,000000,115.352,116.412,112.516,114.707,930231.80668599,0
+AMP.US,D,20190208,000000,113.697,115.075,111.793,115.045,1274521.0918367,0
+AMP.US,D,20190211,000000,115.53,116.244,114.421,115.382,1063973.2954136,0
+AMP.US,D,20190212,000000,116.552,118.921,116.552,118.029,1277037.8927416,0
+AMP.US,D,20190213,000000,118.792,120.19,117.989,118.891,862692.77350477,0
+AMP.US,D,20190214,000000,117.999,118.435,116.066,117.285,907652.2189283,0
+AMP.US,D,20190215,000000,118.495,120.567,118.137,120.557,765425.22751053,0
+AMP.US,D,20190219,000000,119.506,122.212,118.267,121.727,985670.02076689,0
+AMP.US,D,20190220,000000,121.429,122.728,120.963,122.598,1021049.4829463,0
+AMP.US,D,20190221,000000,122.916,122.916,120.795,121.459,798182.98004999,0
+AMP.US,D,20190222,000000,122.093,124.571,121.489,124.423,1088944.6005842,0
+AMP.US,D,20190225,000000,125.087,125.464,121.587,121.707,1542638.5653917,0
+AMP.US,D,20190226,000000,120.665,122.678,120.012,120.844,849178.71269394,0
+AMP.US,D,20190227,000000,120.646,122.143,120.239,121.637,914488.43525397,0
+AMP.US,D,20190228,000000,121.677,122.093,120.805,121.409,1058064.1091607,0
+AMP.US,D,20190301,000000,122.816,123.937,120.755,121.935,1004964.1493874,0
+AMP.US,D,20190304,000000,122.51,123.58,119.376,120.467,831855.65780818,0
+AMP.US,D,20190305,000000,120.537,120.586,118.723,120.041,935905.9570227,0
+AMP.US,D,20190306,000000,120.447,120.636,117.751,117.959,656231.37406189,0
+AMP.US,D,20190307,000000,117.275,117.275,114.143,115.233,880613.00119041,0
+AMP.US,D,20190308,000000,113.925,114.797,113.142,114.707,1081542.4823316,0
+AMP.US,D,20190311,000000,115.094,115.66,114.381,114.717,1331513.7709254,0
+AMP.US,D,20190312,000000,114.847,115.888,114.261,114.955,1192327.1153502,0
+AMP.US,D,20190313,000000,115.858,115.986,114.629,115.184,1270987.4831915,0
+AMP.US,D,20190314,000000,115.243,115.788,114.945,115.372,1402877.9379869,0
+AMP.US,D,20190315,000000,115.66,119.04,115.263,119.02,3116625.6765637,0
+AMP.US,D,20190318,000000,119.674,121.231,119.367,120.269,1345903.4161793,0
+AMP.US,D,20190319,000000,121.073,121.637,118.564,118.862,827485.80549553,0
+AMP.US,D,20190320,000000,118.564,121.419,118.009,119.09,1511481.6798006,0
+AMP.US,D,20190321,000000,118.326,120.091,117.245,119.496,1161683.6773185,0
+AMP.US,D,20190322,000000,118.316,118.485,113.528,114.489,1341274.3182424,0
+AMP.US,D,20190325,000000,114.371,115.808,113.23,114.203,806967.06914013,0
+AMP.US,D,20190326,000000,115.778,116.532,114.767,116.116,722707.19756223,0
+AMP.US,D,20190327,000000,116.116,116.988,115.124,115.838,898472.7046058,0
+AMP.US,D,20190328,000000,116.234,117.453,115.66,117.127,979361.37433031,0
+AMP.US,D,20190329,000000,118.505,119.396,117.821,118.177,917905.03031005,0
+AMP.US,D,20190401,000000,119.536,122.598,119.526,122.39,1042733.3115043,0
+AMP.US,D,20190402,000000,125.9,127.367,124.711,125.563,1710826.4337989,0
+AMP.US,D,20190403,000000,126.951,127.743,125.355,125.96,903478.06175615,0
+AMP.US,D,20190404,000000,125.98,127.545,125.98,126.634,477653.505927,0
+AMP.US,D,20190405,000000,127.268,127.923,126.474,127.238,718146.69379827,0
+AMP.US,D,20190408,000000,126.97,127.843,126.237,127.793,542008.96249263,0
+AMP.US,D,20190409,000000,127.218,127.337,125.295,125.87,633596.30572313,0
+AMP.US,D,20190410,000000,126.336,128.151,125.722,127.793,590027.90977771,0
+AMP.US,D,20190411,000000,128.379,129.806,128.17,128.834,555900.29125473,0
+AMP.US,D,20190412,000000,130.916,132.908,130.103,131.491,959862.47192877,0
+AMP.US,D,20190415,000000,131.283,131.997,129.786,130.302,751062.81817823,0
+AMP.US,D,20190416,000000,130.797,132.898,130.648,132.898,779402.29898884,0
+AMP.US,D,20190417,000000,133.246,133.543,131.411,132.145,739197.0349941,0
+AMP.US,D,20190418,000000,131.868,132.74,130.827,132.165,1105599.8710215,0
+AMP.US,D,20190422,000000,132.294,132.482,131.343,132.017,519637.17472948,0
+AMP.US,D,20190423,000000,132.195,134.465,131.283,133.622,916035.83909691,0
+AMP.US,D,20190424,000000,132.948,133.89,132.76,132.83,1221306.13595,0
+AMP.US,D,20190425,000000,132.363,135.377,132.363,133.821,1297675.6601618,0
+AMP.US,D,20190426,000000,134.148,135.387,133.186,135.239,881033.6448687,0
+AMP.US,D,20190429,000000,135.902,137.29,135.089,136.28,663433.76222262,0
+AMP.US,D,20190430,000000,136.636,136.726,133.722,135.377,1543258.9391618,0
+AMP.US,D,20190501,000000,135.496,136.736,134.793,135.219,1235537.4093634,0
+AMP.US,D,20190502,000000,135.952,136.656,133.94,135.952,1021815.1149652,0
+AMP.US,D,20190503,000000,136.468,138.589,136.468,137.29,755645.51417463,0
+AMP.US,D,20190506,000000,135.079,137.34,134.039,136.755,618412.783791,0
+AMP.US,D,20190507,000000,135.317,135.327,132.631,133.969,863610.72493702,0
+AMP.US,D,20190508,000000,133.335,134.535,132.354,132.81,842216.40413856,0
+AMP.US,D,20190509,000000,130.708,132.77,130.212,132.611,820095.792097,0
+AMP.US,D,20190510,000000,131.789,134.663,130.45,134.257,921070.44964456,0
+AMP.US,D,20190513,000000,133.712,134.009,129.28,129.41,1471456.9798788,0
+AMP.US,D,20190514,000000,129.994,133.84,129.905,132.334,987308.21101522,0
+AMP.US,D,20190515,000000,131.441,132.631,130.004,132.096,841321.65367657,0
+AMP.US,D,20190516,000000,132.542,135.615,132.532,134.613,685481.74513988,0
+AMP.US,D,20190517,000000,133.106,134.951,132.403,133.524,744108.57952557,0
+AMP.US,D,20190520,000000,132.671,135.724,132.135,135.457,1103296.9225382,0
+AMP.US,D,20190521,000000,136.319,138.243,136.319,137.796,1162304.0510886,0
+AMP.US,D,20190522,000000,137.3,138.777,135.892,135.912,1113705.079547,0
+AMP.US,D,20190523,000000,134.535,134.793,133.226,134.059,840991.79640366,0
+AMP.US,D,20190524,000000,135.021,136.22,134.613,135.942,516985.20295434,0
+AMP.US,D,20190528,000000,135.605,136.468,133.95,133.95,1016528.3199581,0
+AMP.US,D,20190529,000000,132.869,133.811,131.193,133.742,915640.41386455,0
+AMP.US,D,20190530,000000,134.217,135.129,132.958,133.106,578149.01300169,0
+AMP.US,D,20190531,000000,130.877,131.421,127.813,128.369,1115055.7795115,0
+AMP.US,D,20190603,000000,128.101,131.144,127.427,130.738,1017795.2946821,0
+AMP.US,D,20190604,000000,132.74,136.726,132.403,136.438,1065649.8176997,0
+AMP.US,D,20190605,000000,136.418,136.954,134.148,136.954,1081008.8600156,0
+AMP.US,D,20190606,000000,137.152,139.313,136.736,139.055,785573.75707951,0
+AMP.US,D,20190607,000000,139.154,140.205,138.767,139.174,678343.91620075,0
+AMP.US,D,20190610,000000,141.038,141.435,139.967,140.443,1021724.3285597,0
+AMP.US,D,20190611,000000,141.503,142.079,140.274,141.077,805597.20315663,0
+AMP.US,D,20190612,000000,140.631,140.76,138.341,139.63,720913.66168691,0
+AMP.US,D,20190613,000000,139.372,141.107,139.124,140.72,446760.90964934,0
+AMP.US,D,20190614,000000,141.177,142.921,139.768,142.564,733876.9516384,0
+AMP.US,D,20190617,000000,142.059,142.406,136.983,137.231,1510162.2507089,0
+AMP.US,D,20190618,000000,137.617,141.691,136.944,139.332,1106707.4651672,0
+AMP.US,D,20190619,000000,139.63,140.214,137.28,137.509,862315.5055535,0
+AMP.US,D,20190620,000000,138.916,139.273,135.397,138.639,1167103.6257202,0
+AMP.US,D,20190621,000000,138.797,139.313,136.18,136.299,1465206.8402368,0
+AMP.US,D,20190624,000000,136.23,138.431,135.625,137.162,799036.37226063,0
+AMP.US,D,20190625,000000,137.052,137.152,133.008,133.434,1180369.5370229,0
+AMP.US,D,20190626,000000,134.059,136.368,133.058,135.684,1315736.1024069,0
+AMP.US,D,20190627,000000,134.931,135.427,133.563,133.742,1301969.8571367,0
+AMP.US,D,20190628,000000,135.397,136.448,134.376,134.793,1489890.6551237,0
+AMP.US,D,20190701,000000,137.013,137.875,133.999,135.327,1716647.85986,0
+AMP.US,D,20190702,000000,135.109,136.24,134.653,135.585,1019951.976179,0
+AMP.US,D,20190703,000000,136.646,137.667,135.972,137.261,682435.35687021,0
+AMP.US,D,20190705,000000,137.727,139.412,136.983,139.402,779951.05237252,0
+AMP.US,D,20190708,000000,138.213,139.303,137.509,138.291,905911.13742054,0
+AMP.US,D,20190709,000000,137.052,139.739,136.794,139.472,805893.77208089,0
+AMP.US,D,20190710,000000,139.729,140.829,137.429,137.737,564104.35608825,0
+AMP.US,D,20190711,000000,138.49,139.848,137.032,139.66,617620.92458846,0
+AMP.US,D,20190712,000000,139.71,140.522,139.075,140.344,434412.94977881,0
+AMP.US,D,20190715,000000,141.097,141.097,138.976,139.55,551899.63699067,0
+AMP.US,D,20190716,000000,139.918,140.82,139.273,140.106,684653.57137518,0
+AMP.US,D,20190717,000000,139.62,139.976,137.489,137.855,703521.00389036,0
+AMP.US,D,20190718,000000,137.261,139.878,136.854,139.362,751677.13952136,0
+AMP.US,D,20190719,000000,139.976,140.413,137.995,138.014,765982.0507969,0
+AMP.US,D,20190722,000000,138.153,138.381,135.813,137.27,795222.33449651,0
+AMP.US,D,20190723,000000,138.441,138.926,137.825,138.441,640579.79777309,0
+AMP.US,D,20190724,000000,137.578,141.087,137.578,140.651,872010.48491103,0
+AMP.US,D,20190725,000000,140.423,140.691,134.535,136.488,1668386.8154938,0
+AMP.US,D,20190726,000000,137.122,139.59,135.774,139.233,1098818.1265391,0
+AMP.US,D,20190729,000000,139.085,140.472,138.331,139.045,864797.00063408,0
+AMP.US,D,20190730,000000,137.677,138.053,136.408,137.905,574669.87619967,0
+AMP.US,D,20190731,000000,137.786,138.113,133.781,135.109,857039.80666265,0
+AMP.US,D,20190801,000000,134.525,135.179,129.816,130.52,1122474.0375696,0
+AMP.US,D,20190802,000000,130.321,130.46,126.356,126.514,2083562.125971,0
+AMP.US,D,20190805,000000,124.274,124.899,121.003,121.984,1848447.52825,0
+AMP.US,D,20190806,000000,123.927,124.978,121.756,124.611,1404588.7573596,0
+AMP.US,D,20190807,000000,122.222,122.758,119.308,122.54,1492497.2336963,0
+AMP.US,D,20190808,000000,126.178,126.237,123.124,126.178,1149159.1883264,0
+AMP.US,D,20190809,000000,125.315,126.227,123.144,123.263,1051560.7763214,0
+AMP.US,D,20190812,000000,120.893,121.013,117.037,117.315,1710638.8085611,0
+AMP.US,D,20190813,000000,117.037,121.261,117.008,120.378,2313687.5063471,0
+AMP.US,D,20190814,000000,117.077,117.771,114.271,114.431,1640887.6133019,0
+AMP.US,D,20190815,000000,115.491,116.512,113.677,114.777,1445433.5611434,0
+AMP.US,D,20190816,000000,115.918,118.742,115.918,118.137,1000776.8786234,0
+AMP.US,D,20190819,000000,120.467,120.785,119.436,119.714,1124438.0501394,0
+AMP.US,D,20190820,000000,118.663,119.654,116.68,118.147,746637.48528452,0
+AMP.US,D,20190821,000000,119.724,120.338,118.931,119.634,813455.27091182,0
+AMP.US,D,20190822,000000,120.626,121.091,119.298,120.239,780638.00283995,0
+AMP.US,D,20190823,000000,119.119,120.795,115.758,116.412,1215119.5467917,0
+AMP.US,D,20190826,000000,118.088,118.445,116.67,117.969,1360410.0750224,0
+AMP.US,D,20190827,000000,118.921,119.278,116.036,117.087,1450788.9503234,0
+AMP.US,D,20190828,000000,115.918,118.108,115.888,117.681,897824.08617619,0
+AMP.US,D,20190829,000000,119.486,120.844,119.208,120.091,860936.56092944,0
+AMP.US,D,20190830,000000,121.359,121.567,119.466,120.616,714810.7977692,0
+AMP.US,D,20190903,000000,119.01,120.398,117.681,118.911,1081239.8609804,0
+AMP.US,D,20190904,000000,120.517,121.181,119.872,120.864,1014744.8714611,0
+AMP.US,D,20190905,000000,122.47,126.108,122.331,124.75,1119379.2298837,0
+AMP.US,D,20190906,000000,124.611,126.514,123.729,125.989,1134567.795505,0
+AMP.US,D,20190909,000000,127.535,129.856,126.822,128.924,1503983.7314534,0
+AMP.US,D,20190910,000000,130.103,135.219,129.994,135.219,2071982.8243328,0
+AMP.US,D,20190911,000000,135.249,136.28,132.888,136.11,1298693.4766401,0
+AMP.US,D,20190912,000000,135.109,137.578,134.555,136.874,1037068.2398081,0
+AMP.US,D,20190913,000000,138.451,139.59,137.548,137.835,1175967.4050995,0
+AMP.US,D,20190916,000000,136.616,138.569,135.496,137.835,1290054.6457985,0
+AMP.US,D,20190917,000000,136.874,137.687,135.249,136.606,904627.01415322,0
+AMP.US,D,20190918,000000,135.665,138.271,134.693,137.945,1333455.5912628,0
+AMP.US,D,20190919,000000,137.766,139.798,137.28,137.727,1306024.9832439,0
+AMP.US,D,20190920,000000,137.965,138.936,135.873,136.319,1670362.9329177,0
+AMP.US,D,20190923,000000,134.495,138.123,133.969,137.727,1490233.6259886,0
+AMP.US,D,20190924,000000,138.223,138.728,134.128,135.486,1316111.3528826,0
+AMP.US,D,20190925,000000,135.05,136.418,133.771,136.022,883062.2166602,0
+AMP.US,D,20190926,000000,135.734,137.38,135.209,136.636,679518.08704376,0
+AMP.US,D,20190927,000000,138.083,138.787,137.261,137.945,970065.85515648,0
+AMP.US,D,20190930,000000,138.926,138.926,136.755,137.538,988285.67797989,0
+AMP.US,D,20191001,000000,138.223,138.223,130.837,131.61,1494428.9666553,0
+AMP.US,D,20191002,000000,129.806,129.806,126.366,126.554,1146761.4184863,0
+AMP.US,D,20191003,000000,125.662,126.624,122.778,126.386,1309793.6278053,0
+AMP.US,D,20191004,000000,126.634,127.734,126.078,127.337,1122862.401637,0
+AMP.US,D,20191007,000000,126.386,127.645,125.93,125.97,778453.07668362,0
+AMP.US,D,20191008,000000,123.481,123.759,120.646,120.825,1782093.7620281,0
+AMP.US,D,20191009,000000,122.48,124.284,121.567,123.6,793195.7801807,0
+AMP.US,D,20191010,000000,124.671,126.921,124.423,125.305,791632.23653236,0
+AMP.US,D,20191011,000000,128.735,130.718,128.219,129.28,967532.91444616,0
+AMP.US,D,20191014,000000,128.279,129.954,127.933,129.806,574068.66844844,0
+AMP.US,D,20191015,000000,130.44,132.602,129.488,131.105,907843.87911745,0
+AMP.US,D,20191016,000000,130.678,132.086,130.559,130.698,603914.19485063,0
+AMP.US,D,20191017,000000,131.809,132.938,131.303,131.373,709242.56490544,0
+AMP.US,D,20191018,000000,130.797,133.364,130.797,132.77,771947.72636869,0
+AMP.US,D,20191021,000000,134.425,135.863,134.257,134.901,607559.77339586,0
+AMP.US,D,20191022,000000,134.743,135.555,133.048,133.196,1002290.9941177,0
+AMP.US,D,20191023,000000,132.76,135.119,132.76,134.168,846615.50984849,0
+AMP.US,D,20191024,000000,140.71,142.594,137.667,139.908,1343594.415269,0
+AMP.US,D,20191025,000000,139.888,140.284,137.459,139.729,667325.47280023,0
+AMP.US,D,20191028,000000,141.087,143.328,140.909,142.892,831716.45198658,0
+AMP.US,D,20191029,000000,141.751,144.468,140.244,143.714,683535.88985108,0
+AMP.US,D,20191030,000000,142.762,142.822,140.354,142.128,937572.39193048,0
+AMP.US,D,20191031,000000,141.573,142.128,138.153,141.097,788251.95603844,0
+AMP.US,D,20191101,000000,141.771,144.16,141.593,143.873,805401.50801612,0
+AMP.US,D,20191104,000000,145.331,146.312,144.259,146.183,691162.95664145,0
+AMP.US,D,20191105,000000,146.966,149.484,146.966,148.949,776010.9223787,0
+AMP.US,D,20191106,000000,148.533,149.514,147.59,148.561,863130.5657263,0
+AMP.US,D,20191107,000000,149.831,151.149,148.413,148.443,1834614.7062825,0
+AMP.US,D,20191108,000000,148.493,149.444,147.342,149.187,914005.24982975,0
+AMP.US,D,20191111,000000,147.462,150.01,147.462,149.038,635018.6260742,0
+AMP.US,D,20191112,000000,148.969,150.495,148.761,149.533,1153579.4775309,0
+AMP.US,D,20191113,000000,147.491,149.762,146.638,149.047,1445222.7349354,0
+AMP.US,D,20191114,000000,148.523,150.426,148.314,149.94,849086.91755071,0
+AMP.US,D,20191115,000000,151.08,151.467,150.088,150.733,834121.28299151,0
+AMP.US,D,20191118,000000,149.88,150.178,148.363,148.919,696785.66134845,0
+AMP.US,D,20191119,000000,149.563,150.456,148.275,149.642,841036.18086852,0
+AMP.US,D,20191120,000000,149.256,149.93,147.075,149.038,753438.39578587,0
+AMP.US,D,20191121,000000,149.424,149.424,147.036,148.731,737653.66610252,0
+AMP.US,D,20191122,000000,149.494,150.951,148.879,150.356,738770.33888878,0
+AMP.US,D,20191125,000000,150.713,152.686,149.742,152.269,812295.22239854,0
+AMP.US,D,20191126,000000,151.893,152.061,150.514,151.526,1017093.2131471,0
+AMP.US,D,20191127,000000,152.547,153.994,151.991,153.756,634948.01442557,0
+AMP.US,D,20191129,000000,153.866,155.243,153.41,154.212,429999.72173914,0
+AMP.US,D,20191202,000000,154.995,156.007,152.884,152.964,1333305.289325,0
+AMP.US,D,20191203,000000,150.624,151.06,148.869,150.564,955271.70602968,0
+AMP.US,D,20191204,000000,151.189,153.102,151.189,152.487,730720.61094443,0
+AMP.US,D,20191205,000000,153.3,153.568,152.319,153.182,802494.32556805,0
+AMP.US,D,20191206,000000,155.293,156.116,154.797,155.175,844881.4895056,0
+AMP.US,D,20191209,000000,154.936,155.611,154.401,155.115,810866.84962045,0
+AMP.US,D,20191210,000000,154.212,155.65,154.074,155.471,996872.05445386,0
+AMP.US,D,20191211,000000,155.263,155.937,153.964,154.827,704469.21745774,0
+AMP.US,D,20191212,000000,154.738,159.129,154.569,158.515,822059.80466688,0
+AMP.US,D,20191213,000000,158.465,159.239,156.502,157.563,1035631.7971272,0
+AMP.US,D,20191216,000000,159.387,159.724,157.504,157.563,986551.65763699,0
+AMP.US,D,20191217,000000,157.632,157.821,156.235,157.464,958823.471956,0
+AMP.US,D,20191218,000000,157.623,158.357,157.008,157.394,950848.39061163,0
+AMP.US,D,20191219,000000,157.702,158.128,156.374,157.414,831128.35782724,0
+AMP.US,D,20191220,000000,158.773,158.793,157.742,158.188,1891295.6853794,0
+AMP.US,D,20191223,000000,158.347,158.545,157.156,157.414,714672.60068544,0
+AMP.US,D,20191224,000000,157.434,157.95,157.068,157.831,240347.92962266,0
+AMP.US,D,20191226,000000,157.603,158.535,157.464,157.801,470703.30222567,0
+AMP.US,D,20191227,000000,157.97,157.97,156.78,156.899,602088.37936451,0
+AMP.US,D,20191230,000000,157.692,157.93,156.146,156.294,443652.98837157,0
+AMP.US,D,20191231,000000,156.126,157.672,155.997,156.78,641254.64338648,0
+AMP.US,D,20200102,000000,157.662,159.259,156.88,159.249,823961.27549082,0
+AMP.US,D,20200103,000000,158.079,158.297,156.017,157.256,617719.78089655,0
+AMP.US,D,20200106,000000,155.65,157.91,155.481,157.791,795627.84710724,0
+AMP.US,D,20200107,000000,156.7,157.444,155.799,155.878,1072358.9330578,0
+AMP.US,D,20200108,000000,156.136,158.763,156.136,157.276,698920.15061289,0
+AMP.US,D,20200109,000000,159.139,159.655,157.94,158.921,631626.24072622,0
+AMP.US,D,20200110,000000,158.961,159.913,157.623,159.199,795912.31117746,0
+AMP.US,D,20200113,000000,159.804,160.746,158.951,159.714,736017.49332987,0
+AMP.US,D,20200114,000000,159.714,160.28,158.019,158.505,625031.11274375,0
+AMP.US,D,20200115,000000,157.583,159.477,157.156,158.376,618297.78767751,0
+AMP.US,D,20200116,000000,159.357,161.826,159.357,161.826,795348.42672622,0
+AMP.US,D,20200117,000000,162.311,163.512,161.519,162.273,825726.56670669,0
+AMP.US,D,20200121,000000,161.162,161.955,160.131,160.22,574163.48980518,0
+AMP.US,D,20200122,000000,161.35,162.173,160.914,161.053,558995.09894061,0
+AMP.US,D,20200123,000000,159.952,161.36,158.119,161.281,798357.4916959,0
+AMP.US,D,20200124,000000,161.301,161.37,156.71,157.692,593929.70773369,0
+AMP.US,D,20200127,000000,153.092,155.075,152.497,152.835,801748.86830603,0
+AMP.US,D,20200128,000000,154.371,155.987,153.836,155.383,658545.41866143,0
+AMP.US,D,20200129,000000,156.413,157.98,155.601,156.265,755619.28699085,0
+AMP.US,D,20200130,000000,157.375,160.716,155.878,160.458,942492.00636464,0
+AMP.US,D,20200131,000000,159.001,159.001,155.015,155.64,991290.70799821,0
+AMP.US,D,20200203,000000,157.118,159.714,156.661,157.583,919104.419599,0
+AMP.US,D,20200204,000000,161.301,164.166,161.301,163.075,723822.86161066,0
+AMP.US,D,20200205,000000,164.691,166.178,163.462,165.673,690518.3731632,0
+AMP.US,D,20200206,000000,167.04,167.04,164.859,165.543,554576.82721176,0
+AMP.US,D,20200207,000000,164.235,165.921,163.868,164.998,490088.21725156,0
+AMP.US,D,20200210,000000,164.176,165.513,163.71,165.415,482984.68539891,0
+AMP.US,D,20200211,000000,166.237,168.785,165.841,167.16,491433.87352697,0
+AMP.US,D,20200212,000000,168.062,168.973,167.546,168.111,434925.38860032,0
+AMP.US,D,20200213,000000,167.02,168.993,166.406,168.805,543354.61876803,0
+AMP.US,D,20200214,000000,168.537,169.38,168.012,169.191,554976.28739546,0
+AMP.US,D,20200218,000000,168.319,169.836,166.297,167.764,1051475.0336052,0
+AMP.US,D,20200219,000000,168.933,169.777,168.26,169.409,590847.00490187,0
+AMP.US,D,20200220,000000,168.676,171.115,168.399,170.054,692093.01292776,0
+AMP.US,D,20200221,000000,169.013,169.321,165.266,165.999,629166.93787806,0
+AMP.US,D,20200224,000000,159.447,160.27,154.51,155.601,894965.32314433,0
+AMP.US,D,20200225,000000,156.017,156.463,146.678,147.828,1147549.2427376,0
+AMP.US,D,20200226,000000,147.977,151.735,147.61,147.61,1090614.0617056,0
+AMP.US,D,20200227,000000,143.496,145.657,138.251,138.311,1571720.4772508,0
+AMP.US,D,20200228,000000,132.215,135.129,129.142,133.702,2167008.9548518,0
+AMP.US,D,20200302,000000,134.485,142.782,131.987,142.753,1566897.7016491,0
+AMP.US,D,20200303,000000,141.425,142.257,131.937,132.998,1515042.5243674,0
+AMP.US,D,20200304,000000,135.694,137.538,131.729,136.686,1314224.0043883,0
+AMP.US,D,20200305,000000,130.916,131.917,125.493,127.268,1538765.0120952,0
+AMP.US,D,20200306,000000,121.339,124.264,117.107,119.794,1679216.6249187,0
+AMP.US,D,20200309,000000,107.997,112.041,101.84,103.248,1583563.0594647,0
+AMP.US,D,20200310,000000,108.68,113.102,104.557,112.864,1837537.0197981,0
+AMP.US,D,20200311,000000,108.611,109.82,102.594,104.834,1622911.9050352,0
+AMP.US,D,20200312,000000,96.1181,99.0446,87.0702,87.4489,2080151.583342,0
+AMP.US,D,20200313,000000,93.846,107.441,92.9032,107.253,1913434.454702,0
+AMP.US,D,20200316,000000,85.8975,94.5776,81.3254,81.6961,1996118.6777775,0
+AMP.US,D,20200317,000000,84.6662,92.7001,77.6931,92.6703,2040262.0542904,0
+AMP.US,D,20200318,000000,84.7148,88.9815,75.7055,88.8586,1905822.5189792,0
+AMP.US,D,20200319,000000,86.8789,93.8272,81.9222,90.2951,1692892.0837836,0
+AMP.US,D,20200320,000000,92.0477,92.7287,81.8518,84.9983,1700204.4243686,0
+AMP.US,D,20200323,000000,83.2298,84.4114,77.6168,78.4227,1532158.7879964,0
+AMP.US,D,20200324,000000,84.7416,95.3439,82.3108,94.6777,1570404.0743727,0
+AMP.US,D,20200325,000000,97.3553,105.399,92.2757,98.0314,1453968.4919876,0
+AMP.US,D,20200326,000000,99.8381,105.856,95.211,104.923,1371848.1533633,0
+AMP.US,D,20200327,000000,99.3618,102.752,97.3454,97.7777,1218237.5554478,0
+AMP.US,D,20200330,000000,97.278,103.941,94.646,103.268,1048605.1744571,0
+AMP.US,D,20200331,000000,102.634,103.218,94.6202,96.9578,1354198.2674182,0
+AMP.US,D,20200401,000000,90.7322,94.1295,88.1488,89.2363,1274469.646207,0
+AMP.US,D,20200402,000000,88.5166,95.0297,87.0424,88.9914,974953.18997983,0
+AMP.US,D,20200403,000000,88.5166,89.379,83.7869,85.4613,991226.14877661,0
+AMP.US,D,20200406,000000,91.101,98.2713,88.7912,97.054,1125484.111277,0
+AMP.US,D,20200407,000000,103.287,106.192,96.9003,97.9234,1376982.628957,0
+AMP.US,D,20200408,000000,98.8563,106.44,96.7744,105.676,1052980.070459,0
+AMP.US,D,20200409,000000,107.541,117.919,107.541,114.004,1700068.2447605,0
+AMP.US,D,20200413,000000,110.593,111.505,107.025,108.75,874105.6333998,0
+AMP.US,D,20200414,000000,112.021,112.12,105.716,108.135,1108826.8233641,0
+AMP.US,D,20200415,000000,102.901,103.773,98.1305,98.5578,770096.69243663,0
+AMP.US,D,20200416,000000,98.0314,98.7274,94.7263,96.2292,910499.88584395,0
+AMP.US,D,20200417,000000,101.285,105.608,101.067,104.993,1138499.8555961,0
+AMP.US,D,20200420,000000,101.493,104.457,99.9167,104.189,1159970.8404702,0
+AMP.US,D,20200421,000000,100.303,101.8,96.5077,97.8946,1309907.615181,0
+AMP.US,D,20200422,000000,100.829,101.751,98.5876,99.2726,662110.29817964,0
+AMP.US,D,20200423,000000,99.8968,101.979,98.1107,98.7274,533671.74426455,0
+AMP.US,D,20200424,000000,100.075,102.574,98.1603,101.692,772372.40499834,0
+AMP.US,D,20200427,000000,103.01,106.926,102.464,106.41,815123.72329528,0
+AMP.US,D,20200428,000000,110.663,111.932,106.272,107.381,1061060.0605385,0
+AMP.US,D,20200429,000000,112.716,112.992,109.8,111.684,986899.67219098,0
+AMP.US,D,20200430,000000,108.76,110.306,106.935,108.76,856896.5658897,0
+AMP.US,D,20200501,000000,105.25,106.202,103.139,105.27,681081.6306921,0
+AMP.US,D,20200504,000000,103.635,107.045,102.226,106.975,881718.57786046,0
+AMP.US,D,20200505,000000,107.303,108.829,104.368,104.785,883461.6768439,0
+AMP.US,D,20200506,000000,107.589,107.589,101.027,101.503,1006083.8483872,0
+AMP.US,D,20200507,000000,111.545,123.6,109.226,115.184,2231434.0143282,0
+AMP.US,D,20200508,000000,117.771,120.428,115.898,118.842,922419.13213348,0
+AMP.US,D,20200511,000000,116.68,118.485,114.857,117.206,760900.02957088,0
+AMP.US,D,20200512,000000,118.167,119.496,114.619,114.629,999966.86213974,0
+AMP.US,D,20200513,000000,114.093,115.293,108.868,111.039,1220764.4437312,0
+AMP.US,D,20200514,000000,108.819,116.046,106.282,116.006,1433994.4740645,0
+AMP.US,D,20200515,000000,115.6,119.634,113.955,116.412,2484679.665943,0
+AMP.US,D,20200518,000000,120.309,126.872,120.309,125.9,1175129.1439564,0
+AMP.US,D,20200519,000000,123.174,126.296,121.875,122.678,962613.300012,0
+AMP.US,D,20200520,000000,126.306,127.873,124.463,125.612,938721.34432755,0
+AMP.US,D,20200521,000000,125.454,128.239,125.206,126.088,766785.00611567,0
+AMP.US,D,20200522,000000,125.96,127.03,123.501,126.406,765450.44595647,0
+AMP.US,D,20200526,000000,132.284,136.319,131.729,133.642,1124865.7549826,0
+AMP.US,D,20200527,000000,140.453,141.771,137.102,139.54,1012531.7006454,0
+AMP.US,D,20200528,000000,140.889,141.483,136.546,137.072,945018.89464792,0
+AMP.US,D,20200529,000000,134.317,136.418,131.591,133.672,1754628.8569227,0
+AMP.US,D,20200601,000000,134.574,138.251,133.712,137.36,734949.2399598,0
+AMP.US,D,20200602,000000,139.283,141.137,137.835,139.7,896654.95902237,0
+AMP.US,D,20200603,000000,144.101,147.779,143.14,144.557,839300.14304994,0
+AMP.US,D,20200604,000000,142.812,147.779,142.217,146.123,1000976.6087152,0
+AMP.US,D,20200605,000000,156.324,157.166,147.62,148.463,1467326.1984337,0
+AMP.US,D,20200608,000000,151.06,155.303,150.416,155.253,1183235.3612196,0
+AMP.US,D,20200609,000000,150.108,154.272,148.651,152.319,1427424.564528,0
+AMP.US,D,20200610,000000,151.04,152.617,146.609,147.006,1172232.0488867,0
+AMP.US,D,20200611,000000,138.361,142.297,132.354,132.73,1192171.7697233,0
+AMP.US,D,20200612,000000,140.116,141.771,135.258,139.938,1275248.3918176,0
+AMP.US,D,20200615,000000,135.427,145.915,135.031,143.318,1829285.5442863,0
+AMP.US,D,20200616,000000,150.812,150.812,143.318,146.49,1268346.6075325,0
+AMP.US,D,20200617,000000,146.936,146.966,142.247,142.852,1486479.1037569,0
+AMP.US,D,20200618,000000,141.9,146.678,141.157,143.654,1443152.8048925,0
+AMP.US,D,20200619,000000,146.836,146.926,140.046,141.573,2198613.7200429,0
+AMP.US,D,20200622,000000,141.959,144.369,140.433,141.503,1420005.2977322,0
+AMP.US,D,20200623,000000,144.656,145.429,141.385,141.821,1273413.497691,0
+AMP.US,D,20200624,000000,139.918,139.967,134.366,136.438,1300456.7503802,0
+AMP.US,D,20200625,000000,139.035,145.747,138.331,144.626,1503273.5800157,0
+AMP.US,D,20200626,000000,141.9,142.772,137.34,140.304,2428806.685854,0
+AMP.US,D,20200629,000000,142.594,142.862,140.176,141.583,1027941.1798531,0
+AMP.US,D,20200630,000000,140.492,144.379,140.492,143.179,1170051.1576817,0
+AMP.US,D,20200701,000000,143.566,144.785,138.926,139.174,835629.34605878,0
+AMP.US,D,20200702,000000,143.228,144.21,138.529,138.817,712459.42986967,0
+AMP.US,D,20200706,000000,143.318,145.033,142.376,143.338,735312.38558136,0
+AMP.US,D,20200707,000000,141.851,142.356,139.224,139.452,889262.92814815,0
+AMP.US,D,20200708,000000,139.015,142.187,139.015,141.623,835139.09946969,0
+AMP.US,D,20200709,000000,141.603,141.861,135.863,136.746,657951.27207506,0
+AMP.US,D,20200710,000000,137.122,142.109,136.993,141.791,798578.40528233,0
+AMP.US,D,20200713,000000,143.358,144.656,141.008,141.216,783943.63673388,0
+AMP.US,D,20200714,000000,140.81,143.348,139.68,142.951,578391.11008271,0
+AMP.US,D,20200715,000000,146.618,147.561,143.654,147.055,669181.55042148,0
+AMP.US,D,20200716,000000,145.667,148.017,144.319,145.905,557130.95141665,0
+AMP.US,D,20200717,000000,146.768,147.055,145.053,146.361,666474.09806526,0
+AMP.US,D,20200720,000000,145.093,147.69,144.22,147.332,770355.9380609,0
+AMP.US,D,20200721,000000,147.779,151.447,147.759,150.158,702792.69517158,0
+AMP.US,D,20200722,000000,149.434,152.825,149.434,150.743,784912.02505802,0
+AMP.US,D,20200723,000000,150.058,152.359,149.286,149.642,646605.99761514,0
+AMP.US,D,20200724,000000,148.869,150.514,148.017,148.165,654104.95470015,0
+AMP.US,D,20200727,000000,147.511,149.702,145.241,149.187,592999.65144739,0
+AMP.US,D,20200728,000000,147.63,149.097,146.986,147.006,725633.54602922,0
+AMP.US,D,20200729,000000,146.668,149.88,145.083,149.742,908044.61794714,0
+AMP.US,D,20200730,000000,146.312,146.312,141.989,145.093,1001299.4048233,0
+AMP.US,D,20200731,000000,145.459,147.372,144.17,146.599,726047.12854265,0
+AMP.US,D,20200803,000000,147.372,149.286,145.568,148.571,611771.25386799,0
+AMP.US,D,20200804,000000,147.006,147.779,144.745,146.401,802123.1100438,0
+AMP.US,D,20200805,000000,148.245,150.068,148.096,149.028,665113.31072229,0
+AMP.US,D,20200806,000000,147.977,149.622,147.263,148.721,533002.95107819,0
+AMP.US,D,20200807,000000,147.848,153.648,147.63,153.558,645753.61414234,0
+AMP.US,D,20200810,000000,153.716,155.819,153.716,154.52,517726.62526501,0
+AMP.US,D,20200811,000000,157.544,159.219,155.937,156.165,775394.5835599,0
+AMP.US,D,20200812,000000,158.891,158.971,152.914,154.758,494141.32588318,0
+AMP.US,D,20200813,000000,153.39,154.917,152.547,152.765,557993.42226783,0
+AMP.US,D,20200814,000000,152.171,154.669,151.615,153.38,494332.98607234,0
+AMP.US,D,20200817,000000,153.41,153.538,151.555,151.625,455518.77155571,0
+AMP.US,D,20200818,000000,151.843,152.141,150.218,150.356,624673.01081138,0
+AMP.US,D,20200819,000000,150.505,153.776,150.426,150.684,613001.91402992,0
+AMP.US,D,20200820,000000,149.137,151.199,148.215,149.038,537242.67620979,0
+AMP.US,D,20200821,000000,149.137,150.644,147.878,148.443,681709.06562711,0
+AMP.US,D,20200824,000000,149.266,151.546,149.216,151.516,952178.91581947,0
+AMP.US,D,20200825,000000,153.202,153.598,150.693,150.812,559142.37466491,0
+AMP.US,D,20200826,000000,150.624,150.743,148.929,149.622,549719.75452353,0
+AMP.US,D,20200827,000000,149.662,154.183,149.385,152.854,590472.7631641,0
+AMP.US,D,20200828,000000,153.736,153.736,150.782,152.656,519293.19512686,0
+AMP.US,D,20200831,000000,152.656,152.656,150.644,150.654,781340.08437494,0
+AMP.US,D,20200901,000000,149.474,151.239,148.047,150.971,717089.53654443,0
+AMP.US,D,20200902,000000,150.852,154.381,150.228,153.45,613185.50431636,0
+AMP.US,D,20200903,000000,154.332,157.068,148.869,150.218,656605.61579966,0
+AMP.US,D,20200904,000000,153.162,153.984,147.481,150.396,639597.28711924,0
+AMP.US,D,20200908,000000,148.305,148.433,143.02,143.635,812425.3495796,0
+AMP.US,D,20200909,000000,145.033,145.598,142.564,144.21,703157.85826881,0
+AMP.US,D,20200910,000000,144.537,146.371,143.516,144.18,843920.16234632,0
+AMP.US,D,20200911,000000,144.765,147.134,144.022,146.123,694955.81091097,0
+AMP.US,D,20200914,000000,147.481,150.713,147.392,149.91,755250.08894227,0
+AMP.US,D,20200915,000000,149.93,150.01,147.362,147.809,805892.76334305,0
+AMP.US,D,20200916,000000,148.225,153.469,147.818,151.239,678189.5793116,0
+AMP.US,D,20200917,000000,148.809,151.308,147.194,150.822,711905.63279681,0
+AMP.US,D,20200918,000000,150.554,153.3,149.494,151.506,1495056.4015903,0
+AMP.US,D,20200921,000000,147.58,149.038,141.881,144.477,950368.23140091,0
+AMP.US,D,20200922,000000,144.22,146.381,141.375,142.852,656215.23425648,0
+AMP.US,D,20200923,000000,143.466,145.301,139.481,139.63,478484.70590521,0
+AMP.US,D,20200924,000000,139.739,141.275,136.26,138.926,540947.77028742,0
+AMP.US,D,20200925,000000,137.152,142.247,137.032,140.978,522811.67270453,0
+AMP.US,D,20200928,000000,143.843,146.798,142.099,145.539,739524.87479134,0
+AMP.US,D,20200929,000000,144.349,145.588,141.216,144.468,543253.74498427,0
+AMP.US,D,20200930,000000,145.687,150.238,144.903,148.057,993749.00210854,0
+AMP.US,D,20201001,000000,149.087,150.743,147.154,149.196,620804.50120404,0
+AMP.US,D,20201002,000000,146.163,154.381,146.044,152.617,600191.95222975,0
+AMP.US,D,20201005,000000,154.728,156.998,154.559,156.274,695296.7643001,0
+AMP.US,D,20201006,000000,158.059,159.06,153.152,153.518,683274.62675112,0
+AMP.US,D,20201007,000000,156.235,159.169,155.451,158.415,720735.11508965,0
+AMP.US,D,20201008,000000,160.032,162.847,158.911,162.659,482952.40578811,0
+AMP.US,D,20201009,000000,163.333,164.929,162.481,163.64,553911.06023892,0
+AMP.US,D,20201012,000000,163.085,166.138,163.085,165.276,586577.01763515,0
+AMP.US,D,20201013,000000,164.036,165.197,159.437,160.18,779364.97568885,0
+AMP.US,D,20201014,000000,160.974,162.5,160.072,160.508,500681.98202244,0
+AMP.US,D,20201015,000000,158.089,164.939,157.652,164.254,499172.91021733,0
+AMP.US,D,20201016,000000,164.75,165.038,161.945,163.283,674772.98425551,0
+AMP.US,D,20201019,000000,164.671,166.307,162.025,162.401,580067.63236887,0
+AMP.US,D,20201020,000000,162.639,164.374,160.944,161.39,739324.13596165,0
+AMP.US,D,20201021,000000,161.549,163.541,160.14,160.2,499941.5684496,0
+AMP.US,D,20201022,000000,160.596,164.076,159.685,163.62,457403.09383642,0
+AMP.US,D,20201023,000000,164.988,165.623,163.144,163.69,515400.47581141,0
+AMP.US,D,20201026,000000,161.172,161.628,157.018,159.109,521347.99410212,0
+AMP.US,D,20201027,000000,159.229,159.229,155.64,156.007,543615.88186798,0
+AMP.US,D,20201028,000000,152.775,154.827,150.396,152.041,770156.20796905,0
+AMP.US,D,20201029,000000,152.745,156.374,149.216,154.787,760092.03056293,0
+AMP.US,D,20201030,000000,153.638,155.145,151.625,154.52,683097.0888917,0
+AMP.US,D,20201102,000000,157.414,159.031,156.007,157.989,538308.91210417,0
+AMP.US,D,20201103,000000,160.438,163.432,159.843,160.874,607880.55202823,0
+AMP.US,D,20201104,000000,158.029,166.148,155.561,161.787,882671.83511703,0
+AMP.US,D,20201105,000000,164.146,167.774,163.818,165.911,672632.44256404,0
+AMP.US,D,20201106,000000,167.16,167.16,163.055,164.096,378026.52213052,0
+AMP.US,D,20201109,000000,176.468,181.206,176.091,176.815,1434801.4643347,0
+AMP.US,D,20201110,000000,176.627,178.362,172.671,177.033,1070221.4175799,0
+AMP.US,D,20201111,000000,178.967,178.986,174.01,175.229,586050.4564839,0
+AMP.US,D,20201112,000000,174.336,174.832,169.796,171.363,597343.27657626,0
+AMP.US,D,20201113,000000,173.574,179.413,172.999,178.699,738717.88452123,0
+AMP.US,D,20201116,000000,182.149,182.257,178.153,179.739,657090.81869956,0
+AMP.US,D,20201117,000000,177.46,178.887,175.437,178.064,601620.32500784,0
+AMP.US,D,20201118,000000,178.332,182.129,177.142,177.192,461782.0247896,0
+AMP.US,D,20201119,000000,175.735,177.936,174.218,177.48,451999.28524018,0
+AMP.US,D,20201120,000000,176.696,176.864,173.752,173.782,546213.3817999,0
+AMP.US,D,20201123,000000,175.645,178.084,175.021,177.608,544778.95659477,0
+AMP.US,D,20201124,000000,180.562,186.738,179.501,186.233,789401.91717335,0
+AMP.US,D,20201125,000000,185.36,185.509,182.168,183.834,693240.95658698,0
+AMP.US,D,20201127,000000,183.725,185.073,182.901,184.378,310677.13166277,0
+AMP.US,D,20201130,000000,182.049,183.764,178.55,179.045,1134693.8877347,0
+AMP.US,D,20201201,000000,183.159,184.418,181.653,183.893,800524.26057115,0
+AMP.US,D,20201202,000000,183.596,187.373,182.961,186.966,851545.21166104,0
+AMP.US,D,20201203,000000,186.629,190.109,186.401,188.196,747402.10856545,0
+AMP.US,D,20201204,000000,189.485,191.516,188.889,189.713,531992.19576488,0
+AMP.US,D,20201207,000000,188.622,188.81,186.123,187.928,838735.24986087,0
+AMP.US,D,20201208,000000,185.955,187.214,185.132,186.075,671490.55133184,0
+AMP.US,D,20201209,000000,187.512,189.851,185.38,186.788,714087.53273962,0
+AMP.US,D,20201210,000000,184.796,186.669,183.913,186.401,867556.90735786,0
+AMP.US,D,20201211,000000,184.022,185.895,183.13,185.311,558584.54264069,0
+AMP.US,D,20201214,000000,188.096,188.096,184.518,184.616,974415.53271237,0
+AMP.US,D,20201215,000000,186.639,186.689,183.289,184.398,701803.12335286,0
+AMP.US,D,20201216,000000,185.817,186.243,182.535,183.388,818081.34263523,0
+AMP.US,D,20201217,000000,183.844,184.418,181.881,183.695,709846.79887019,0
+AMP.US,D,20201218,000000,181.772,183.962,179.423,180.682,2358770.0177868,0
+AMP.US,D,20201221,000000,180.304,181.494,176.716,180.512,794378.02092641,0
+AMP.US,D,20201222,000000,180.968,181.444,178.272,178.877,611962.91405714,0
+AMP.US,D,20201223,000000,179.423,183.338,179.423,182.227,460440.40346554,0
+AMP.US,D,20201224,000000,182.654,183.526,180.691,183.348,219479.1612376,0
+AMP.US,D,20201228,000000,184.766,186.619,183.576,183.626,416623.85801206,0
+AMP.US,D,20201229,000000,184.597,184.934,182.515,182.733,422654.09280546,0
+AMP.US,D,20201230,000000,182.505,186.065,182.505,184.924,407280.92815985,0
+AMP.US,D,20201231,000000,184.805,188.146,184.736,187.818,436904.53223777,0
+AMP.US,D,20210104,000000,188.771,189.335,179.571,181.831,608138.78891466,0
+AMP.US,D,20210105,000000,181.831,183.497,179.491,180.75,580356.13139043,0
+AMP.US,D,20210106,000000,184.845,193.241,184.458,191.12,761855.30430312,0
+AMP.US,D,20210107,000000,193.301,195.422,192.745,193.42,606145.52294749,0
+AMP.US,D,20210108,000000,194.024,194.897,191.874,194.818,564326.27841253,0
+AMP.US,D,20210111,000000,192.567,195.214,192.459,194.848,884702.4243842,0
+AMP.US,D,20210112,000000,195.343,199.249,194.6,197.702,758713.08593889,0
+AMP.US,D,20210113,000000,197.712,198.01,194.768,196.265,478586.58842681,0
+AMP.US,D,20210114,000000,197.147,200.349,195.749,200.023,775567.07773014,0
+AMP.US,D,20210115,000000,197.782,201.548,196.622,201.311,688147.83924475,0
+AMP.US,D,20210119,000000,202.59,206.585,202.263,205.871,851101.36701247,0
+AMP.US,D,20210120,000000,206.595,207.299,204.315,206.039,555119.5281684,0
+AMP.US,D,20210121,000000,206.257,207.309,204.85,204.85,685983.08784519,0
+AMP.US,D,20210122,000000,203.363,205.336,202.967,204.702,462562.78787593,0
+AMP.US,D,20210125,000000,203.293,206.327,202.332,204.523,652437.51105453,0
+AMP.US,D,20210126,000000,206.099,206.267,203.303,204.196,570401.90640862,0
+AMP.US,D,20210127,000000,200.349,202.927,194.332,194.728,921768.4962282,0
+AMP.US,D,20210128,000000,197.643,202.401,192.647,199.755,797911.62957166,0
+AMP.US,D,20210129,000000,198.109,198.109,191.19,191.248,1047432.012352,0
+AMP.US,D,20210201,000000,193.133,194.332,190.188,194.114,631133.97666146,0
+AMP.US,D,20210202,000000,196.82,199.299,195.948,198.228,536107.84614245,0
+AMP.US,D,20210203,000000,197.524,198.426,194.312,195.115,873501.39943506,0
+AMP.US,D,20210204,000000,195.69,202.421,195.502,202.302,495393.1695397,0
+AMP.US,D,20210205,000000,203.641,206.159,202.857,204.007,478278.92338633,0
+AMP.US,D,20210208,000000,204.236,206.367,203.889,206.179,406324.64468977,0
+AMP.US,D,20210209,000000,205.713,208.25,204.384,207.467,584645.28467607,0
+AMP.US,D,20210210,000000,208.032,210.461,206.595,207.854,771921.49918491,0
+AMP.US,D,20210211,000000,208.816,209.687,206.833,208.528,458131.40255519,0
+AMP.US,D,20210212,000000,207.844,212.067,207.636,211.81,425085.15099417,0
+AMP.US,D,20210216,000000,213.435,215.002,212.364,213.861,853141.03492018,0
+AMP.US,D,20210217,000000,212.85,213.475,210.075,212.106,529066.85603573,0
+AMP.US,D,20210218,000000,209.549,211.056,206.675,208.042,619267.18473948,0
+AMP.US,D,20210219,000000,209.549,218.233,208.152,218.025,1270143.1696213,0
+AMP.US,D,20210222,000000,217.023,221.366,215.745,219.373,897834.17355456,0
+AMP.US,D,20210223,000000,221.396,221.396,216.399,219.987,738534.29423477,0
+AMP.US,D,20210224,000000,219.74,226.114,218.728,225.43,660539.69336644,0
+AMP.US,D,20210225,000000,226.779,227.185,216.697,217.499,586830.2108324,0
+AMP.US,D,20210226,000000,217.658,219.779,214.04,214.872,912947.08383806,0
+AMP.US,D,20210301,000000,218.51,224.092,218.51,222.496,670641.19407254,0
+AMP.US,D,20210302,000000,221.702,222.486,219.294,219.294,775972.59034087,0
+AMP.US,D,20210303,000000,220.235,221.693,216.945,217.251,920445.03218522,0
+AMP.US,D,20210304,000000,215.527,217.827,207.239,210.996,974749.42493662,0
+AMP.US,D,20210305,000000,214.892,216.875,207.745,215.904,986995.50228555,0
+AMP.US,D,20210308,000000,218.53,223.378,217.043,217.628,879782.80995003,0
+AMP.US,D,20210309,000000,217.222,220.513,214.932,217.063,881440.16621727,0
+AMP.US,D,20210310,000000,219.254,221.92,218.005,219.155,1201084.9772566,0
+AMP.US,D,20210311,000000,218.472,222.744,215.854,220.027,1023069.9848351,0
+AMP.US,D,20210312,000000,222.585,222.823,218.074,219.006,719202.84231428,0
+AMP.US,D,20210315,000000,219.621,221.614,215.448,221.564,1001640.3582124,0
+AMP.US,D,20210316,000000,219.769,221.068,214.059,214.764,944960.38785334,0
+AMP.US,D,20210317,000000,215.378,219.046,213.971,219.006,967137.48921381,0
+AMP.US,D,20210318,000000,220.483,229.643,219.175,220.375,1671977.9221958,0
+AMP.US,D,20210319,000000,218.699,223.705,215.517,221.862,3384329.5676052,0
+AMP.US,D,20210322,000000,221.852,223.457,219.334,222.585,945216.6072641,0
+AMP.US,D,20210323,000000,221.227,222.565,214.466,215.2,790851.47344603,0
+AMP.US,D,20210324,000000,217.163,221.812,216.072,216.072,643255.97925635,0
+AMP.US,D,20210325,000000,216.131,221.832,212.87,221.138,699014.97196963,0
+AMP.US,D,20210326,000000,222.912,225.966,220.027,225.886,735021.86908412,0
+AMP.US,D,20210329,000000,223.239,225.014,219.601,222.684,591090.11072074,0
+AMP.US,D,20210330,000000,223.805,227.135,223.755,226.104,370745.45241844,0
+AMP.US,D,20210331,000000,225.836,228.394,225.024,225.758,646121.80345308,0
+AMP.US,D,20210401,000000,227.323,228.78,225.995,228.642,509303.66432073,0
+AMP.US,D,20210405,000000,231.596,233.609,229.188,231.438,567905.28026046,0
+AMP.US,D,20210406,000000,231.448,232.746,228.96,229.633,421930.82777587,0
+AMP.US,D,20210407,000000,230.277,232.032,228.384,231.249,384712.43651838,0
+AMP.US,D,20210408,000000,230.833,231.358,227.958,230.229,340337.05030285,0
+AMP.US,D,20210409,000000,232.429,234.243,231.061,233.867,447416.5892438,0
+AMP.US,D,20210412,000000,234.788,239.299,233.935,238.595,595658.6843874,0
+AMP.US,D,20210413,000000,237.415,238,234.055,236.285,645500.42094509,0
+AMP.US,D,20210414,000000,235.938,241.47,234.848,239.834,642719.33072673,0
+AMP.US,D,20210415,000000,240.895,242.104,237.733,240.409,577493.33340722,0
+AMP.US,D,20210416,000000,241.817,242.055,239.17,241.609,563465.82503702,0
+AMP.US,D,20210419,000000,241.539,242.502,238.952,239.616,434942.53714357,0
+AMP.US,D,20210420,000000,237.971,238.576,233.45,235.403,673765.25515571,0
+AMP.US,D,20210421,000000,234.015,240.479,233.519,240.231,454039.96188572,0
+AMP.US,D,20210422,000000,240.419,240.419,235.214,235.918,493246.5754212,0
+AMP.US,D,20210423,000000,236.831,242.818,235.67,241.976,517903.15438659,0
+AMP.US,D,20210426,000000,242.462,244.027,240.072,240.389,620438.32936898,0
+AMP.US,D,20210427,000000,243.76,252.166,243.76,249.143,796885.74319078,0
+AMP.US,D,20210428,000000,249.024,250.313,247.428,249.232,515351.04765736,0
+AMP.US,D,20210429,000000,252.524,254.298,250.124,253.336,629233.51457534,0
+AMP.US,D,20210430,000000,252.226,253.287,248.895,250.977,842188.15947911,0
+AMP.US,D,20210503,000000,253.723,254.199,249.54,250.432,770213.7060258,0
+AMP.US,D,20210504,000000,248.657,250.957,244.831,250.124,767079.55756425,0
+AMP.US,D,20210505,000000,252.484,255.339,252.484,253.743,397240.96046184,0
+AMP.US,D,20210506,000000,253.793,256.162,251.057,256.022,507097.55466981,0
+AMP.US,D,20210507,000000,253.346,259.85,252.494,259.126,508409.92259658,0
+AMP.US,D,20210510,000000,259.919,262.665,257.559,257.599,420865.60061933,0
+AMP.US,D,20210511,000000,253.703,255.27,248.746,251.8,656019.53911598,0
+AMP.US,D,20210512,000000,252.622,255.022,243.463,244.682,799159.43827681,0
+AMP.US,D,20210513,000000,243.453,249.758,243.453,247.675,681196.62680559,0
+AMP.US,D,20210514,000000,248.687,253.832,246.774,251.978,522415.23873435,0
+AMP.US,D,20210517,000000,250.451,252.266,247.825,250.839,525407.15516078,0
+AMP.US,D,20210518,000000,251.096,252.682,246.278,246.566,765631.01002941,0
+AMP.US,D,20210519,000000,242.144,246.198,241.222,246.05,624346.17975199,0
+AMP.US,D,20210520,000000,246.417,248.954,244.563,246.526,489754.3250273,0
+AMP.US,D,20210521,000000,247.151,250.581,247.151,248.023,733410.91475741,0
+AMP.US,D,20210524,000000,249.52,250.174,247.279,248.459,452931.35900216,0
+AMP.US,D,20210525,000000,249.886,252.612,247.259,247.269,865790.60740416,0
+AMP.US,D,20210526,000000,248.707,251.077,246.08,249.44,671639.84453181,0
+AMP.US,D,20210527,000000,252.276,254.536,250.531,253.911,1896484.6328162,0
+AMP.US,D,20210528,000000,254.883,255.071,250.591,253.455,641020.61620815,0
+AMP.US,D,20210601,000000,256.687,257.302,254.011,255.834,614306.21205397,0
+AMP.US,D,20210602,000000,255.834,256.588,252.762,256.241,475288.01569774,0
+AMP.US,D,20210603,000000,255.388,259.879,254.545,257.331,527233.97938474,0
+AMP.US,D,20210604,000000,257.163,259.046,254.943,258.888,387258.49082058,0
+AMP.US,D,20210607,000000,260.256,260.256,257.857,258.353,425309.09079412,0
+AMP.US,D,20210608,000000,257.044,258.571,253.921,257.421,474177.3953385,0
+AMP.US,D,20210609,000000,255.814,256.717,253.921,254.298,665963.67671942,0
+AMP.US,D,20210610,000000,256.836,257.887,250.541,251.007,509448.92256934,0
+AMP.US,D,20210611,000000,251.77,252.702,250.957,252.196,574261.33737542,0
+AMP.US,D,20210614,000000,251.899,252.137,247.041,248.37,925897.26019765,0
+AMP.US,D,20210615,000000,247.765,250.581,245.941,248.648,729483.89835549,0
+AMP.US,D,20210616,000000,247.904,248.954,243.116,247.369,982216.10241082,0
+AMP.US,D,20210617,000000,248.4,248.4,237.465,238.932,860440.26191332,0
+AMP.US,D,20210618,000000,234.372,234.788,230.535,230.843,1370001.1543826,0
+AMP.US,D,20210621,000000,233.391,236.315,232.855,235.413,648298.6597067,0
+AMP.US,D,20210622,000000,235.492,238.714,233.242,236.999,929619.50281854,0
+AMP.US,D,20210623,000000,237.019,238.466,235.394,237.099,645028.33163708,0
+AMP.US,D,20210624,000000,239.328,239.963,236.444,239.408,586493.29239463,0
+AMP.US,D,20210625,000000,240.677,243.741,240.043,242.54,2061645.2789727,0
+AMP.US,D,20210628,000000,241.688,242.234,239.408,240.509,628453.76022685,0
+AMP.US,D,20210629,000000,242.64,244.137,241.222,242.094,599640.17263256,0
+AMP.US,D,20210630,000000,241.173,243.631,240.975,242.768,605168.05598281,0
+AMP.US,D,20210701,000000,244.217,245.99,242.928,244.821,550755.72828278,0
+AMP.US,D,20210702,000000,244.385,245.465,243.919,244.751,381590.39291089,0
+AMP.US,D,20210706,000000,243.869,244.503,239.963,241.103,469155.89838274,0
+AMP.US,D,20210707,000000,239.022,242.997,239.022,242.818,530572.90162732,0
+AMP.US,D,20210708,000000,239.042,240.737,234.511,235.394,689652.87609851,0
+AMP.US,D,20210709,000000,239.498,242.937,238.199,242.838,578715.92366643,0
+AMP.US,D,20210712,000000,240.647,245.96,240.568,245.465,454367.80168296,0
+AMP.US,D,20210713,000000,245.386,245.782,242.54,243.453,405234.19908729,0
+AMP.US,D,20210714,000000,243.126,245.138,239.012,240.767,433430.43912495,0
+AMP.US,D,20210715,000000,238.804,244.672,238.654,242.749,463443.41600819,0
+AMP.US,D,20210716,000000,243.483,243.959,240.587,240.697,498586.83353366,0
+AMP.US,D,20210719,000000,236.008,236.266,230.724,232.25,490042.82404887,0
+AMP.US,D,20210720,000000,232.032,241.282,232.032,239.785,498964.10148494,0
+AMP.US,D,20210721,000000,242.362,246.566,241.619,244.95,487320.24062508,0
+AMP.US,D,20210722,000000,243.988,244.365,240.617,240.796,469243.65857461,0
+AMP.US,D,20210723,000000,242.104,244.533,241.748,242.778,456219.84435287,0
+AMP.US,D,20210726,000000,243.344,246.228,242.422,244.979,378087.04640077,0
+AMP.US,D,20210727,000000,235.8,246.1,235.8,243.403,732175.2109063,0
+AMP.US,D,20210728,000000,245.366,248.023,242.768,245.862,545682.7856973,0
+AMP.US,D,20210729,000000,248.558,253.663,247.061,252.84,570782.20057342,0
+AMP.US,D,20210730,000000,252.147,255.468,251.037,251.235,468572.84791258,0
+AMP.US,D,20210802,000000,253.237,256.677,251.532,252.058,455292.81428007,0
+AMP.US,D,20210803,000000,252.682,254.119,248.36,253.485,390275.62569296,0
+AMP.US,D,20210804,000000,251.017,253.644,249.004,249.272,348260.6860175,0
+AMP.US,D,20210805,000000,251.334,255.27,250.214,255.26,380026.84926255,0
+AMP.US,D,20210806,000000,258.015,261.009,257.103,260.177,387666.02090698,0
+AMP.US,D,20210809,000000,259.542,261.614,257.183,260.196,295751.84661709,0
+AMP.US,D,20210810,000000,260.702,264.885,259.056,262.962,361455.98567164,0
+AMP.US,D,20210811,000000,262.982,267.384,262.278,265.798,557711.98441113,0
+AMP.US,D,20210812,000000,264.311,267.621,264.122,267.245,353021.92861115,0
+AMP.US,D,20210813,000000,267.255,268.019,264.945,266.63,306675.46866087,0
+AMP.US,D,20210816,000000,265.322,266.868,262.982,265.738,328403.68168359,0
+AMP.US,D,20210817,000000,263.498,265.341,260.276,263.26,405901.9835358,0
+AMP.US,D,20210818,000000,261.991,263.775,258.293,258.65,421627.19768674,0
+AMP.US,D,20210819,000000,254.774,259.046,253.406,255.061,476751.69430015,0
+AMP.US,D,20210820,000000,255.309,258.303,254.427,256.28,522038.97952091,0
+AMP.US,D,20210823,000000,257.719,260.901,256.667,259.632,481267.81359925,0
+AMP.US,D,20210824,000000,260.157,263.25,259.889,262.674,288418.32253746,0
+AMP.US,D,20210825,000000,263.745,268.633,263.012,267.136,315978.04899957,0
+AMP.US,D,20210826,000000,267.781,267.781,264.499,264.529,363153.69145238,0
+AMP.US,D,20210827,000000,265.351,270.953,265.034,270.784,590471.75442626,0
+AMP.US,D,20210830,000000,271.983,272.301,267.166,267.225,292542.04281772,0
+AMP.US,D,20210831,000000,267.413,268.9,265.906,267.354,622248.0050497,0
+AMP.US,D,20210901,000000,266.908,267.611,263.111,266.74,449088.06784076,0
+AMP.US,D,20210902,000000,268.019,269.049,266.749,268.355,353099.60142465,0
+AMP.US,D,20210903,000000,267.423,269.406,265.916,266.808,396323.0090296,0
+AMP.US,D,20210907,000000,266.432,268.523,264.321,264.35,382687.89967824,0
+AMP.US,D,20210908,000000,264.162,265.48,261.892,263.626,341377.05901345,0
+AMP.US,D,20210909,000000,263.537,267.671,263.032,264.063,358663.79933705,0
+AMP.US,D,20210910,000000,266.68,266.68,261.227,261.307,378621.67745473,0
+AMP.US,D,20210913,000000,264.519,265.015,261.545,264.103,380292.14731385,0
+AMP.US,D,20210914,000000,264.449,265.808,260.424,261.159,441869.53987463,0
+AMP.US,D,20210915,000000,261.614,267.513,260.583,265.748,551402.32923671,0
+AMP.US,D,20210916,000000,266.74,268.087,263.25,265.728,398389.91285892,0
+AMP.US,D,20210917,000000,264.975,268.137,262.248,264.063,1219015.2923207,0
+AMP.US,D,20210920,000000,257.183,257.183,246.367,251.096,826886.61521997,0
+AMP.US,D,20210921,000000,253.426,253.475,247.061,248.35,530030.20067068,0
+AMP.US,D,20210922,000000,251.958,255.438,250.669,253.862,452117.30756719,0
+AMP.US,D,20210923,000000,256.618,264.727,256.578,262.298,434380.670168,0
+AMP.US,D,20210924,000000,261.862,266.64,261.812,265.877,393440.03628962,0
+AMP.US,D,20210927,000000,266.64,272.786,266.64,271.954,504145.98775688,0
+AMP.US,D,20210928,000000,271.299,273.322,265.272,265.629,519565.55434302,0
+AMP.US,D,20210929,000000,266.6,267.611,264.073,265.203,338296.37365731,0
+AMP.US,D,20210930,000000,266.997,267.701,258.61,258.749,593382.97182569,0
+AMP.US,D,20211001,000000,260.107,264.925,257.529,263.062,494258.33947235,0
+AMP.US,D,20211004,000000,261.396,266.264,258.085,259.502,453802.90849388,0
+AMP.US,D,20211005,000000,261.445,268.435,260.623,267.374,505066.96540265,0
+AMP.US,D,20211006,000000,263.398,268.256,261.604,267.631,486954.06879001,0
+AMP.US,D,20211007,000000,270.12,275.175,270.12,270.725,522764.26202616,0
+AMP.US,D,20211008,000000,270.963,275.939,269.942,273.421,388801.85971216,0
+AMP.US,D,20211011,000000,273.154,278.309,271.537,271.587,408578.16501906,0
+AMP.US,D,20211012,000000,272.33,275.077,268.99,273.798,405950.40295201,0
+AMP.US,D,20211013,000000,273.659,274.036,267.423,272.678,363780.11764955,0
+AMP.US,D,20211014,000000,276.404,280.122,274.442,280.014,465913.81497256,0
+AMP.US,D,20211015,000000,283.532,286.348,281.629,283.969,475690.50209495,0
+AMP.US,D,20211018,000000,283.344,284.683,281.054,283.136,350328.59858465,0
+AMP.US,D,20211019,000000,284.931,287.765,283.602,287.22,310634.7646736,0
+AMP.US,D,20211020,000000,286.16,291.325,285.475,290.69,329218.7418564,0
+AMP.US,D,20211021,000000,290.174,291.929,288.767,290.086,353439.54607593,0
+AMP.US,D,20211022,000000,290.581,292.861,289.312,292.127,619593.00706104,0
+AMP.US,D,20211025,000000,293.208,294.457,291.067,291.929,460504.96268715,0
+AMP.US,D,20211026,000000,293.664,294.873,291.255,291.255,490307.11336232,0
+AMP.US,D,20211027,000000,298.789,301.297,289.49,290.284,608326.41415246,0
+AMP.US,D,20211028,000000,291.811,297.431,291.811,297.352,571134.25007874,0
+AMP.US,D,20211029,000000,296.47,300.028,294.536,295.974,544335.11194622,0
+AMP.US,D,20211101,000000,297.302,299.741,295.459,299.543,389643.14706876,0
+AMP.US,D,20211102,000000,299.771,303.686,299.533,301.605,583899.82741406,0
+AMP.US,D,20211103,000000,299.612,304.836,299.612,303.934,394834.11198124,0
+AMP.US,D,20211104,000000,303.399,303.666,297.53,300.444,448759.21930569,0
+AMP.US,D,20211105,000000,303.141,305.065,299.78,300.138,409690.80285398,0
+AMP.US,D,20211108,000000,302.011,303.924,300.614,301.793,401953.78363929,0
+AMP.US,D,20211109,000000,300.018,301.753,297.49,300.098,505122.44598372,0
+AMP.US,D,20211110,000000,298.413,303.092,297.144,299.731,402424.86420947,0
+AMP.US,D,20211111,000000,299.255,302.963,298.462,300.99,351915.34320326,0
+AMP.US,D,20211112,000000,300.861,303.894,299.107,303.369,333720.73882578,0
+AMP.US,D,20211115,000000,303.686,305.352,301.694,302.527,383279.02005109,0
+AMP.US,D,20211116,000000,302.923,306.918,300.474,303.518,464227.20530803,0
+AMP.US,D,20211117,000000,302.844,303.389,296.529,297.352,574952.32279421,0
+AMP.US,D,20211118,000000,299.007,300.346,295.201,298.105,421865.25981642,0
+AMP.US,D,20211119,000000,295.032,296.876,290.154,294.536,794322.54034535,0
+AMP.US,D,20211122,000000,298.145,301.287,294.06,296.261,589865.50298584,0
+AMP.US,D,20211123,000000,296.301,299.533,294.705,298.879,522357.7406776,0
+AMP.US,D,20211124,000000,296.48,298.681,294.17,297.402,442538.33306098,0
+AMP.US,D,20211126,000000,286.874,290.036,280.737,286.864,507673.5439751,0
+AMP.US,D,20211129,000000,292.673,292.673,283.582,288.797,583765.66528165,0
+AMP.US,D,20211130,000000,284.187,286.774,280.529,284.752,2699219.0379896,0
+AMP.US,D,20211201,000000,291.493,294.348,279.954,280.172,841208.67503876,0
+AMP.US,D,20211202,000000,282.888,292.306,281.411,290.829,558309.15721102,0
+AMP.US,D,20211203,000000,292.227,292.593,281.589,285.337,667144.9087273,0
+AMP.US,D,20211206,000000,288.925,291.344,286.05,288.727,601961.27839697,0
+AMP.US,D,20211207,000000,293.564,298.095,292.96,296.529,476116.18946244,0
+AMP.US,D,20211208,000000,296.003,299.285,293.764,295.557,557610.10188953,0
+AMP.US,D,20211209,000000,293.822,295.201,291.533,292.375,453214.81433454,0
+AMP.US,D,20211210,000000,294.477,294.923,288.459,292.831,648288.57232833,0
+AMP.US,D,20211213,000000,292.395,292.395,286.408,287.934,599755.16874605,0
+AMP.US,D,20211214,000000,287.131,291.176,286.328,287.359,854671.29021988,0
+AMP.US,D,20211215,000000,288.569,293.307,285.277,293.248,554904.66700899,0
+AMP.US,D,20211216,000000,297.262,300.386,293.744,295.211,619883.52355828,0
+AMP.US,D,20211217,000000,293.862,294.695,287.32,289.698,1550453.2574199,0
+AMP.US,D,20211220,000000,285.585,285.585,274.026,279.071,624121.2312142,0
+AMP.US,D,20211221,000000,282.997,290.68,282.898,289.57,551037.16613949,0
+AMP.US,D,20211222,000000,289.867,294.645,289.074,293.694,378269.62794939,0
+AMP.US,D,20211223,000000,294.824,299.037,294.824,297.223,351813.46068166,0
+AMP.US,D,20211227,000000,299.354,302.586,297.679,302.249,338141.0280303,0
+AMP.US,D,20211228,000000,300.276,304.807,300.266,300.554,556894.90676265,0
+AMP.US,D,20211229,000000,300.574,303.379,299.235,300.296,339525.01634355,0
+AMP.US,D,20211230,000000,301.178,302.457,296.568,296.916,255642.41271692,0
+AMP.US,D,20211231,000000,296.033,298.719,296.033,296.608,287385.37499172,0
+AMP.US,D,20220103,000000,298.591,301.218,297.352,299.166,397120.92065916,0
+AMP.US,D,20220104,000000,303.379,314.126,301.109,312.757,833476.69951326,0
+AMP.US,D,20220105,000000,317.794,317.942,309.247,309.664,748676.14445439,0
+AMP.US,D,20220106,000000,312.391,314.73,308.801,313.858,521536.62807776,0
+AMP.US,D,20220107,000000,314.126,314.849,310.972,313.986,597309.98822761,0
+AMP.US,D,20220110,000000,315.623,315.623,306.898,313.312,662177.88361477,0
+AMP.US,D,20220111,000000,314.542,320.996,311.389,320.579,496690.4063989,0
+AMP.US,D,20220112,000000,321.382,324.891,319.291,322.711,461028.49762488,0
+AMP.US,D,20220113,000000,323.394,326.805,320.816,321.838,508835.60996406,0
+AMP.US,D,20220114,000000,315.206,323.226,314.591,323.087,599132.77750023,0
+AMP.US,D,20220118,000000,318.913,319.131,310.428,313.858,524105.88335023,0
+AMP.US,D,20220119,000000,316.127,316.127,305.599,306.621,622192.52446863,0
+AMP.US,D,20220120,000000,308.177,313.223,303.796,304.222,410504.85428895,0
+AMP.US,D,20220121,000000,302.745,302.745,293.564,294.368,894719.19111194,0
+AMP.US,D,20220124,000000,286.011,296.559,279.062,295.924,853954.07761731,0
+AMP.US,D,20220125,000000,289.778,296.946,284.306,293.536,630822.27666962,0
+AMP.US,D,20220126,000000,299.473,302.645,289.481,293.792,945221.65095328,0
+AMP.US,D,20220127,000000,294.993,312.123,293.862,298.621,1069226.8020719,0
+AMP.US,D,20220128,000000,295.765,295.954,282.531,293.099,938319.86666817,0
+AMP.US,D,20220131,000000,291.671,300.206,290.362,299.215,1102318.4468357,0
+AMP.US,D,20220201,000000,301.03,303.726,295.547,302.943,1116787.7823787,0
+AMP.US,D,20220202,000000,303.716,308.524,302.031,307.969,676196.31334442,0
+AMP.US,D,20220203,000000,304.014,306.274,298.7,299.156,655996.33814572,0
+AMP.US,D,20220204,000000,299.315,305.679,298.105,302.943,809620.04965312,0
+AMP.US,D,20220207,000000,302.794,309.218,301.793,306.69,835044.27811295,0
+AMP.US,D,20220208,000000,308.703,310.636,307.503,310.041,714753.29971245,0
+AMP.US,D,20220209,000000,313.848,317.288,312.271,313.818,667250.82620025,0
+AMP.US,D,20220210,000000,310.606,319.677,309.436,311.716,851591.61360157,0
+AMP.US,D,20220211,000000,311.022,313.946,298.254,299.979,766309.89059414,0
+AMP.US,D,20220214,000000,300.276,303.201,292.177,296.966,805029.28375403,0
+AMP.US,D,20220215,000000,300.574,306.353,298.849,304.41,755589.02485572,0
+AMP.US,D,20220216,000000,301.823,309.595,301.823,307.979,592592.12136098,0
+AMP.US,D,20220217,000000,303.102,305.163,294.784,295.439,476732.52828123,0
+AMP.US,D,20220218,000000,294.398,300.514,294.398,296.578,648892.80629307,0
+AMP.US,D,20220222,000000,295.507,298.036,290.294,293.466,563573.75998565,0
+AMP.US,D,20220223,000000,296.489,298.135,287.428,287.696,715799.36085009,0
+AMP.US,D,20220224,000000,277.307,286.318,275.215,285.525,923509.57773596,0
+AMP.US,D,20220225,000000,287.25,299.453,287.102,298.759,754957.55496936,0
+AMP.US,D,20220228,000000,289.56,299.127,288.449,295.825,786716.65704955,0
+AMP.US,D,20220301,000000,290.552,292.276,273.758,275.374,1022738.1100866,0
+AMP.US,D,20220302,000000,278.11,289.55,278.11,286.06,659887.03998549,0
+AMP.US,D,20220303,000000,286.209,288.599,282.165,286.556,519833.87860783,0
+AMP.US,D,20220304,000000,279.111,281.213,272.936,277.763,669369.17565929,0
+AMP.US,D,20220307,000000,274.739,275.463,261.187,261.415,819700.36686464,0
+AMP.US,D,20220308,000000,263.498,267.562,254.754,257.927,1070283.9593258,0
+AMP.US,D,20220309,000000,269.704,275.523,268.91,270.883,634225.75813381,0
+AMP.US,D,20220310,000000,265.173,270.248,264.37,268.93,527825.0997576,0
+AMP.US,D,20220311,000000,273.044,274.234,268.077,268.266,457443.44334992,0
+AMP.US,D,20220314,000000,273.054,275.78,268.504,269.981,498904.58595251,0
+AMP.US,D,20220315,000000,272.826,276.147,270.645,275.889,586017.16813526,0
+AMP.US,D,20220316,000000,280.34,292.385,280.34,290.571,849286.64764256,0
+AMP.US,D,20220317,000000,286.734,295.934,285.892,295.934,624862.65352486,0
+AMP.US,D,20220318,000000,295.805,297.52,289.52,296.836,1172828.2129487,0
+AMP.US,D,20220321,000000,298.343,300.256,292.375,294.893,544033.49933277,0
+AMP.US,D,20220322,000000,298.769,304.122,297.49,303.409,611755.11406259,0
+AMP.US,D,20220323,000000,301.06,305.094,298.353,299.146,501089.51210884,0
+AMP.US,D,20220324,000000,300.504,307.652,298.105,307.592,672504.33285866,0
+AMP.US,D,20220325,000000,308.227,311.994,306.73,310.468,716159.48025812,0
+AMP.US,D,20220328,000000,310.616,310.804,303.874,306.978,680992.86176239,0
+AMP.US,D,20220329,000000,313.075,314.274,306.284,308.088,558956.76690278,0
+AMP.US,D,20220330,000000,308.088,308.286,304.985,306.492,437201.10116204,0
+AMP.US,D,20220331,000000,305.153,307.404,296.38,296.38,761106.8208276,0
+AMP.US,D,20220401,000000,299.493,301.327,291.513,293.476,617563.42653172,0
+AMP.US,D,20220404,000000,294.645,299.513,290.62,293.594,578663.46929888,0
+AMP.US,D,20220405,000000,292.405,296.816,291.711,294.586,626352.55931105,0
+AMP.US,D,20220406,000000,288.152,291.473,287.062,288.391,742178.86404216,0
+AMP.US,D,20220407,000000,287.24,289.689,281.203,285.465,635211.29500118,0
+AMP.US,D,20220408,000000,285.485,291.265,283.612,289.163,467466.26250469,0
+AMP.US,D,20220411,000000,289.867,293.952,286.666,286.913,423262.36172156,0
+AMP.US,D,20220412,000000,286.418,291.275,283.106,284.127,603008.34827243,0
+AMP.US,D,20220413,000000,281.957,289.213,281.957,288.866,400638.38949901,0
+AMP.US,D,20220414,000000,289.064,292.147,286.694,286.884,430502.07318228,0
+AMP.US,D,20220418,000000,284.881,287.557,282.541,286.556,541454.15668193,0
+AMP.US,D,20220419,000000,288.797,294.655,287.765,293.694,547795.08272932,0
+AMP.US,D,20220420,000000,296.281,299.939,295.637,296.856,561291.99499691,0
+AMP.US,D,20220421,000000,300.96,301.575,286.774,287.845,579069.99064744,0
+AMP.US,D,20220422,000000,286.031,287.339,276.137,276.375,733478.50019253,0
+AMP.US,D,20220425,000000,272.945,278.467,268.425,277.238,834956.51792108,0
+AMP.US,D,20220426,000000,266.422,276.177,260.068,261.049,1285689.837175,0
+AMP.US,D,20220427,000000,260.514,266.264,259.78,262.684,693579.89250044,0
+AMP.US,D,20220428,000000,265.103,270.863,261.733,269.297,604887.62686395,0
+AMP.US,D,20220429,000000,267.641,271.497,261.069,261.971,781568.05912625,0
+AMP.US,D,20220502,000000,263.775,265.886,259.69,265.252,736935.44476212,0
+AMP.US,D,20220503,000000,266.967,271.269,265.233,268.484,525803.58913097,0
+AMP.US,D,20220504,000000,268.197,280.509,266.114,279.766,747066.19886552,0
+AMP.US,D,20220505,000000,275.533,277.148,264.281,267.116,610234.94614127,0
+AMP.US,D,20220506,000000,266.046,268.285,259.899,264.291,671593.44259128,0
+AMP.US,D,20220509,000000,259.78,262.804,255.16,257.391,789086.18223016,0
+AMP.US,D,20220510,000000,260.861,263.874,251.696,257.143,908858.66938211,0
+AMP.US,D,20220511,000000,256.717,264.063,253.445,254.189,723628.17520799,0
+AMP.US,D,20220512,000000,250.987,255.036,243.899,248.796,896599.47844129,0
+AMP.US,D,20220513,000000,252.792,260.415,252.742,259.344,725446.92952926,0
+AMP.US,D,20220516,000000,258.055,261.505,254.555,258.303,542058.39064667,0
+AMP.US,D,20220517,000000,264.727,267.285,262.13,266.72,571399.54813005,0
+AMP.US,D,20220518,000000,262.704,264.37,256.846,257.669,628264.11751338,0
+AMP.US,D,20220519,000000,252.82,258.749,251.007,251.721,736421.99720276,0
+AMP.US,D,20220520,000000,255.002,256.965,246.629,253.793,723549.49365666,0
+AMP.US,D,20220523,000000,260.028,262.829,257.252,260.761,523636.82025572,0
+AMP.US,D,20220524,000000,258.481,259.404,250.977,258.373,579739.79257164,0
+AMP.US,D,20220525,000000,256.955,264.489,256.955,262.952,586350.05162168,0
+AMP.US,D,20220526,000000,266.144,272.955,266.144,271.954,597160.69502765,0
+AMP.US,D,20220527,000000,272.846,277.713,272.509,276.078,666076.65535723,0
+AMP.US,D,20220531,000000,273.154,276.722,270.615,273.877,1936389.2929353,0
+AMP.US,D,20220601,000000,273.649,275.047,264.925,268.097,519967.0320024,0
+AMP.US,D,20220602,000000,268.682,273.382,265.847,273.222,416415.04927966,0
+AMP.US,D,20220603,000000,269.704,272.201,268.687,269,404438.30493339,0
+AMP.US,D,20220606,000000,271.637,274.898,269.822,271.904,362536.34389575,0
+AMP.US,D,20220607,000000,269.208,274.869,267.483,274.66,450073.60470814,0
+AMP.US,D,20220608,000000,271.696,274.036,269.292,269.802,373056.47080447,0
+AMP.US,D,20220609,000000,269.634,270.12,263.26,263.398,473836.44194937,0
+AMP.US,D,20220610,000000,257.034,257.737,249.371,249.4,475620.89918415,0
+AMP.US,D,20220613,000000,240.925,243.18,236.543,238.318,585662.09241641,0
+AMP.US,D,20220614,000000,239.924,243.096,238.654,240.965,636955.40272247,0
+AMP.US,D,20220615,000000,244.047,248.37,239.532,244.345,539239.97712831,0
+AMP.US,D,20220616,000000,235.622,236.702,231.56,233.559,640697.8201001,0
+AMP.US,D,20220617,000000,235.622,237.197,231.14,233.064,1075943.9873328,0
+AMP.US,D,20220621,000000,239.611,241.213,237.157,240.499,584781.46428415,0
+AMP.US,D,20220622,000000,236.434,240.527,235.795,239.022,545958.17112698,0
+AMP.US,D,20220623,000000,239.616,240.429,233.034,237.485,483160.20578266,0
+AMP.US,D,20220624,000000,235.72,247.2,235.72,247.131,963012.76019571,0
+AMP.US,D,20220627,000000,248.826,249.47,243.879,245.088,643281.19770229,0
+AMP.US,D,20220628,000000,248.489,250.586,241.53,241.648,634153.1290095,0
+AMP.US,D,20220629,000000,242.016,242.099,237.287,237.921,1008853.8424893,0
+AMP.US,D,20220630,000000,232.964,239.126,229.534,235.622,867185.69183361,0
+AMP.US,D,20220701,000000,234.323,239.062,231.964,235.908,567998.08414153,0
+AMP.US,D,20220705,000000,229.624,233.371,226.845,233.272,785970.1910497,0
+AMP.US,D,20220706,000000,232.172,235.165,228.176,231.547,787058.61917652,0
+AMP.US,D,20220707,000000,234.838,236.791,231.794,236.206,488013.24351953,0
+AMP.US,D,20220708,000000,236.91,237.128,231.954,234.481,499056.905366,0
+AMP.US,D,20220711,000000,232.29,233.173,228.94,229.396,589385.34377513,0
+AMP.US,D,20220712,000000,227.135,233.153,227.135,229.643,585248.50990298,0
+AMP.US,D,20220713,000000,226.362,227.839,221.554,226.055,562613.44156422,0
+AMP.US,D,20220714,000000,220.533,222.04,218.084,221.187,725136.23827526,0
+AMP.US,D,20220715,000000,225.628,229.445,220.503,228.335,591121.38159371,0
+AMP.US,D,20220718,000000,232.35,234.085,226.902,228.186,468095.71491538,0
+AMP.US,D,20220719,000000,231.804,236.905,231.804,236.018,647672.23350953,0
+AMP.US,D,20220720,000000,235.264,240.161,233.698,239.933,510537.35069616,0
+AMP.US,D,20220721,000000,239.28,243.423,236.711,243.215,606473.36274472,0
+AMP.US,D,20220722,000000,244.712,246.526,240.459,242.937,564093.25997203,0
+AMP.US,D,20220725,000000,244.969,245.892,242.66,243.909,641389.81425672,0
+AMP.US,D,20220726,000000,241.916,242.923,237.277,239.488,785264.07456335,0
+AMP.US,D,20220727,000000,244.603,255.398,243.651,254.298,1016382.0529716,0
+AMP.US,D,20220728,000000,255.289,261.673,250.784,260.315,929936.24649956,0
+AMP.US,D,20220729,000000,260.494,269.356,260.494,267.582,850057.32335052,0
+AMP.US,D,20220801,000000,264.429,267.854,262.922,264.251,554649.45633607,0
+AMP.US,D,20220802,000000,261.832,267.453,261.604,261.822,754309.94527759,0
+AMP.US,D,20220803,000000,264.617,269.634,263.15,267.721,595271.32905775,0
+AMP.US,D,20220804,000000,266.967,270.135,266.67,268.137,503251.2372949,0
+AMP.US,D,20220805,000000,266.165,272.898,266.165,267.968,606678.81021602,0
+AMP.US,D,20220808,000000,270.219,272.041,268.635,269.073,479469.40413823,0
+AMP.US,D,20220809,000000,268.605,271.643,267.978,270.268,410719.31341852,0
+AMP.US,D,20220810,000000,276.583,279.949,275.756,279.76,629730.38800433,0
+AMP.US,D,20220811,000000,283.843,285.279,281.134,282.17,648350.9782162,0
+AMP.US,D,20220812,000000,283.375,288.066,281.353,287.996,677683.0516516,0
+AMP.US,D,20220815,000000,285.058,286.95,283.684,285.178,356750.2261234,0
+AMP.US,D,20220816,000000,284.899,289.062,284.137,287.887,441976.20062777,0
+AMP.US,D,20220817,000000,283.534,288.315,283.534,286.98,424701.07231312,0
+AMP.US,D,20220818,000000,287.458,291.796,286.447,290.645,405728.05141026,0
+AMP.US,D,20220819,000000,287.1,288.902,282.578,283.584,447936.39601724,0
+AMP.US,D,20220822,000000,277.987,279.032,275.288,275.866,414880.20453947,0
+AMP.US,D,20220823,000000,275.676,279.805,275.676,276.214,488499.05999023,0
+AMP.US,D,20220824,000000,275.866,277.598,274.501,276.613,322348.57274841,0
+AMP.US,D,20220825,000000,277.947,282.648,277.738,282.499,352891.5618913,0
+AMP.US,D,20220826,000000,282.967,284.54,273.545,273.724,533448.53219378,0
+AMP.US,D,20220829,000000,271.553,272.858,268.994,270.039,464699.44555012,0
+AMP.US,D,20220830,000000,271.882,272.243,266.125,267.33,404528.18053923,0
+AMP.US,D,20220831,000000,268.466,270.323,266.643,266.922,685426.4860929,0
+AMP.US,D,20220901,000000,265.577,268.416,261.096,268.087,474744.22228129,0
+AMP.US,D,20220902,000000,271.792,274.89,265.498,267.33,437200.81496869,0
+AMP.US,D,20220906,000000,269.9,269.92,263.606,267.4,464687.3966376,0
+AMP.US,D,20220907,000000,268.904,276.075,267.121,275.736,577735.31420915,0
+AMP.US,D,20220908,000000,273.615,281.821,273.067,281.194,460022.45934322,0
+AMP.US,D,20220909,000000,282.608,286.318,282.608,285.447,538779.17190448,0
+AMP.US,D,20220912,000000,286.632,289.958,286.363,288.066,420900.6444915,0
+AMP.US,D,20220913,000000,281.174,284.062,275.866,276.593,500839.15455502,0
+AMP.US,D,20220914,000000,277.429,278.863,273.037,276.832,552350.26369761,0
+AMP.US,D,20220915,000000,277.16,280.193,274.402,276.224,500547.97250263,0
+AMP.US,D,20220916,000000,272.539,272.873,267.848,271.155,1023173.5690322,0
+AMP.US,D,20220919,000000,268.207,277.409,268.132,277.011,408790.48334049,0
+AMP.US,D,20220920,000000,274.043,275.447,271.125,274.023,382460.59727277,0
+AMP.US,D,20220921,000000,276.991,277.912,268.725,268.774,399491.73510905,0
+AMP.US,D,20220922,000000,269.422,269.626,262.859,263.406,455276.19188938,0
+AMP.US,D,20220923,000000,259.911,260.747,252.092,256.315,457557.45265839,0
+AMP.US,D,20220926,000000,255.03,257.57,251.654,252.132,683551.87612118,0
+AMP.US,D,20220927,000000,256.066,256.734,248.338,251.495,583453.52727233,0
+AMP.US,D,20220928,000000,252.64,259.97,249.881,258.377,478375.96532773,0
+AMP.US,D,20220929,000000,254.811,255.538,248.746,252.899,575666.91756119,0
+AMP.US,D,20220930,000000,252.112,257.431,249.862,250.927,681877.07728195,0
+AMP.US,D,20221003,000000,254.732,261.549,250.579,261.345,640411.74894657,0
+AMP.US,D,20221004,000000,268.117,277.051,267.061,276.563,547040.70958381,0
+AMP.US,D,20221005,000000,271.782,276.951,271.085,275.158,409100.74283769,0
+AMP.US,D,20221006,000000,274.621,277.947,272.723,273.914,439278.24830104,0
+AMP.US,D,20221007,000000,271.444,271.444,265.946,270.756,681981.5011904,0
+AMP.US,D,20221010,000000,273.435,274.013,268.334,271.792,488920.77192817,0
+AMP.US,D,20221011,000000,269.99,272.599,264.417,265.209,454712.90522942,0
+AMP.US,D,20221012,000000,265.04,267.281,261.897,262.331,651907.41555944,0
+AMP.US,D,20221013,000000,254.931,274.143,252.67,273.585,718020.80259103,0
+AMP.US,D,20221014,000000,276.144,279.186,256.435,256.823,894344.58829749,0
+AMP.US,D,20221017,000000,263.695,269.203,263.476,265.966,720211.6965162,0
+AMP.US,D,20221018,000000,273.147,275.208,265.981,267.42,557941.96317941,0
+AMP.US,D,20221019,000000,264.741,268.69,261.644,263.227,456112.58723294,0
+AMP.US,D,20221020,000000,262.231,266.17,256.315,256.793,532479.59881258,0
+AMP.US,D,20221021,000000,257.261,266.444,256.056,265.926,551878.34795754,0
+AMP.US,D,20221024,000000,268.436,272.111,267.256,270.547,446786.72894835,0
+AMP.US,D,20221025,000000,268.132,277.917,268.132,277.13,833925.31650406,0
+AMP.US,D,20221026,000000,291.532,297.258,285.491,291.313,863572.66981686,0
+AMP.US,D,20221027,000000,294.141,300.336,293.788,298.812,712369.86262271,0
+AMP.US,D,20221028,000000,301.063,311.042,299.29,310.903,641504.18368103,0
+AMP.US,D,20221031,000000,308.493,311.958,306.618,307.865,777616.73202944,0
+AMP.US,D,20221101,000000,310.355,313.901,310.126,312.845,580203.33312211,0
+AMP.US,D,20221102,000000,311.112,317.834,307.133,307.517,564846.99412506,0
+AMP.US,D,20221103,000000,303.314,311.57,299.947,306.67,655411.64094847,0
+AMP.US,D,20221104,000000,311.53,319.37,309.0858,313.87,634537,0
+AMP.US,D,20221107,000000,315.96,318.97,313.18,317.96,352386,0
+AMP.US,D,20221108,000000,319.08,323.01,316.36,320.25,509370,0
+AMP.US,D,20221109,000000,316.29,321.25,314,315.01,426741,0
+AMP.US,D,20221110,000000,329.57,333.75,324.715,331.56,899714,0
+AMP.US,D,20221111,000000,334.28,339.41,330.57,331.16,1073718,0
+AMP.US,D,20221114,000000,328.7,329.66,320.45,320.55,955694,0
+AMP.US,D,20221115,000000,325.44,328.83,320.41,323.42,682564,0
+AMP.US,D,20221116,000000,321.51,323.25,317.6,320.72,676489,0
+AMP.US,D,20221117,000000,316.63,321.8,315.24,321.57,756473,0
+AMP.US,D,20221118,000000,327.49,328.78,322.25,328.7,729458,0
+AMP.US,D,20221121,000000,327.87,328.18,323.83,325.68,546732,0
+AMP.US,D,20221122,000000,327.99,332.18,327.63,330.42,428498,0
+AMP.US,D,20221123,000000,329.49,333.86,329.49,332.6,397625,0
+AMP.US,D,20221125,000000,331.29,334,330.47,332.41,164041,0
+AMP.US,D,20221128,000000,328.68,331.53,324.96,325.75,546671,0
+AMP.US,D,20221129,000000,323.54,327.6025,322.63,324.48,452863,0
+AMP.US,D,20221130,000000,325.14,333.26,321.52,331.95,1304807,0
+AMP.US,D,20221201,000000,331.87,332.79,327.79,330.93,448032,0
+AMP.US,D,20221202,000000,326.42,331.25,326.42,330.18,387643,0
+AMP.US,D,20221205,000000,326.92,327.175,319.58,321.17,402863,0
+AMP.US,D,20221206,000000,320.96,323.8,318.24,321.8,405019,0
+AMP.US,D,20221207,000000,320.84,325.88,319.37,322,521474,0
+AMP.US,D,20221208,000000,325.04,326.57,321.9,323.09,481410,0
+AMP.US,D,20221209,000000,321.73,324.3,318.98,321.04,424237,0
+AMP.US,D,20221212,000000,321.33,327.04,319.98,325.97,582347,0
+AMP.US,D,20221213,000000,333.5,333.5,319.77,324.79,570521,0
+AMP.US,D,20221214,000000,323.93,328.7,320.01,321.93,538025,0
+AMP.US,D,20221215,000000,317.05,317.8,312.445,314.51,552947,0
+AMP.US,D,20221216,000000,309.58,312.86,307.85,312.18,1249481,0
+AMP.US,D,20221219,000000,311.27,311.98,305.185,306.57,642432,0
+AMP.US,D,20221220,000000,308,309.515,305.355,308.04,501206,0
+AMP.US,D,20221221,000000,311.72,314.75,309.87,313.03,623311,0
+AMP.US,D,20221222,000000,309.61,310.29,304.56,307.92,470674,0
+AMP.US,D,20221223,000000,307.75,310.93,306.36,308.27,464183,0
+AMP.US,D,20221227,000000,308.81,310.76,306.585,308.4,291723,0
+AMP.US,D,20221228,000000,308.33,309.75,304.38,304.55,275814,0
+AMP.US,D,20221229,000000,306.77,312.769,306.74,312.31,324533,0
+AMP.US,D,20221230,000000,308.93,312.44,308.395,311.37,377547,0
+AMP.US,D,20230103,000000,313.5,316.1,308.24,310.66,376160,0
+AMP.US,D,20230104,000000,312.77,316.23,310.5595,312.88,462274,0
+AMP.US,D,20230105,000000,311.89,313.65,306.66,308.75,497844,0
+AMP.US,D,20230106,000000,312.6,323.13,312.6,321.28,568204,0
+AMP.US,D,20230109,000000,324.32,326.11,320.56,321.22,401240,0
+AMP.US,D,20230110,000000,321,321,317.9,319.77,383350,0
+AMP.US,D,20230111,000000,322.67,329.99,320.3577,329.99,669361,0
+AMP.US,D,20230112,000000,331.12,333.74,328.51,331.17,743409,0
+AMP.US,D,20230113,000000,328.64,333.88,327.31,333.18,367273,0
+AMP.US,D,20230117,000000,333.43,336.8,332.88,336.28,572523,0
+AMP.US,D,20230118,000000,336.3,337.57,327.7375,328.2,459482,0
+AMP.US,D,20230119,000000,323.58,324.725,320.04,323.17,574339,0
+AMP.US,D,20230120,000000,325.18,333.92,324.07,333.25,621036,0
+AMP.US,D,20230123,000000,334.15,339.72,332.92,338.53,585191,0
+AMP.US,D,20230124,000000,334.66,343.72,334.66,341,561333,0
+AMP.US,D,20230125,000000,337.05,343.79,336.2,343.01,681597,0
+AMP.US,D,20230126,000000,349.24,352.315,343,347.36,762465,0
+AMP.US,D,20230127,000000,347.68,349.45,344.26,344.45,506719,0
+AMP.US,D,20230130,000000,342.03,345.76,341.76,343.46,537872,0
+AMP.US,D,20230131,000000,344.23,350.27,340.49,350.12,597234,0
+AMP.US,D,20230201,000000,349.63,356.77,347.88,354.53,650955,0
+AMP.US,D,20230202,000000,355,355.71,347.22,347.71,580177,0
+AMP.US,D,20230203,000000,344.53,354.29,344.53,354.1,561102,0
+AMP.US,D,20230206,000000,351.2,353.66,348.9,351.03,389251,0
+AMP.US,D,20230207,000000,348.31,354.32,346.45,353.33,504466,0
+AMP.US,D,20230208,000000,350.52,355.47,349.17,352.7,435021,0
+AMP.US,D,20230209,000000,353.94,356.875,347.71,348.25,388149,0
+AMP.US,D,20230210,000000,346.13,350.4,345.43,349.73,340793,0
+AMP.US,D,20230213,000000,349.72,356.03,349.02,355.33,366280,0
+AMP.US,D,20230214,000000,350.35,357.46,349.49,352.74,335196,0
+AMP.US,D,20230215,000000,350.06,353.38,349.4,350.3,422041,0
+AMP.US,D,20230216,000000,346.43,352.62,344.2593,349.47,310662,0
+AMP.US,D,20230217,000000,347.38,352.74,346.03,351.48,511655,0
+AMP.US,D,20230221,000000,347.34,349.36,338.14,340.48,417862,0
+AMP.US,D,20230222,000000,340.64,342.49,337.05,339.34,451944,0
+AMP.US,D,20230223,000000,342.42,344.83,335.82,339.09,415873,0
+AMP.US,D,20230224,000000,336.24,341.85,333.75,339.79,363922,0
+AMP.US,D,20230227,000000,343.32,344.485,339.52,339.84,370641,0
+AMP.US,D,20230228,000000,340.97,346.44,340.395,342.87,633429,0
+AMP.US,D,20230301,000000,341.95,346.03,341.745,343.29,348218,0
+AMP.US,D,20230302,000000,340.81,343.1,336.63,340.9,535336,0
+AMP.US,D,20230303,000000,342.44,345.52,340.1561,344.93,470738,0
+AMP.US,D,20230306,000000,344.66,346.37,342.72,343.73,506545,0
+AMP.US,D,20230307,000000,343.21,345.765,335.995,337.23,544926,0
+AMP.US,D,20230308,000000,337.99,342.075,335.5918,336.97,743373,0
+AMP.US,D,20230309,000000,335.4,337.65,314.28,315.58,832908,0
+AMP.US,D,20230310,000000,311.14,312.53,300.86,301.79,1010495,0
+AMP.US,D,20230313,000000,293,293.39,275.09,286.82,1375816,0
+AMP.US,D,20230314,000000,295.14,298.4,290.62,297.71,1293790,0
+AMP.US,D,20230315,000000,285.48,287,278.1421,283.54,926323,0
+AMP.US,D,20230316,000000,280.5,291.24,275.23,288.08,933841,0
+AMP.US,D,20230317,000000,287.41,287.41,277.99,281.43,2111141,0
+AMP.US,D,20230320,000000,283.97,288.5,282.72,287.81,757684,0
+AMP.US,D,20230321,000000,296.93,302.27,295.645,301.97,1028064,0
+AMP.US,D,20230322,000000,301.06,306.05,296.04,296.24,1096091,0
+AMP.US,D,20230323,000000,296.22,304.4,296.02,297.16,1242106,0
+AMP.US,D,20230324,000000,291.43,291.92,283.69,291.44,919957,0
+AMP.US,D,20230327,000000,298.62,302.59,295.735,298.23,710041,0
+AMP.US,D,20230328,000000,297.67,300.36,296.71,299.35,648273,0
+AMP.US,D,20230329,000000,301.72,301.72,297.57,301.64,511096,0
+AMP.US,D,20230330,000000,304.65,305.25,299.34,300.63,446295,0
+AMP.US,D,20230331,000000,304.24,306.73,302.06,306.5,511781,0
+AMP.US,D,20230403,000000,306.94,308.76,303.98,306.27,398989,0
+AMP.US,D,20230404,000000,308.61,309.38,296.7,300.23,523934,0
+AMP.US,D,20230405,000000,296.32,298.56,294.89,298.49,736546,0
+AMP.US,D,20230406,000000,298.84,300.89,296.39,297.32,430825,0
+AMP.US,D,20230410,000000,296.19,302.21,295.04,302.06,371412,0
+AMP.US,D,20230411,000000,304.49,308.16,303.15,305.87,342431,0
+AMP.US,D,20230412,000000,308.1,309.4417,302.89,304.96,529030,0
+AMP.US,D,20230413,000000,305.06,309.365,303.245,308.36,307350,0
+AMP.US,D,20230414,000000,312.31,313.72,307.93,309.43,381767,0
+AMP.US,D,20230417,000000,307.54,311.63,304.49,311.61,586449,0
+AMP.US,D,20230418,000000,312.24,315.7,310.55,315.63,508824,0
+AMP.US,D,20230419,000000,312.62,317.96,312.62,315.97,342901,0
+AMP.US,D,20230420,000000,312.95,316.5,312.95,315.76,537574,0
+AMP.US,D,20230421,000000,314.95,316.38,309.8,314.1,571432,0
+AMP.US,D,20230424,000000,313.66,314.54,308.98,312.91,651918,0
+AMP.US,D,20230425,000000,299.8,299.94,289.53,290.01,1292756,0
+AMP.US,D,20230426,000000,288.64,294.68,288.6,292.51,882604,0
+AMP.US,D,20230427,000000,294.67,303.01,293.91,302.41,732038,0
+AMP.US,D,20230428,000000,300.66,305.93,300.66,305.12,594226,0
+AMP.US,D,20230501,000000,306.63,307.49,302.295,302.58,517429,0
+AMP.US,D,20230502,000000,301.83,301.83,290.98,294.2,487656,0
+AMP.US,D,20230503,000000,295.34,298.99,288.33,288.83,489356,0
+AMP.US,D,20230504,000000,285.52,286.63,279.85,282.02,1024483,0
+AMP.US,D,20230505,000000,284.22,293.715,284.22,291.18,708975,0
+AMP.US,D,20230508,000000,295.59,295.6,289.29,293.69,647335,0
+AMP.US,D,20230509,000000,290.76,294.82,289.53,293.49,471248,0
+AMP.US,D,20230510,000000,297.19,297.92,287.88,290.86,483524,0
+AMP.US,D,20230511,000000,287.62,290.72,286.585,290.58,332839,0
+AMP.US,D,20230512,000000,293.09,293.64,290.185,293.33,525689,0
+AMP.US,D,20230515,000000,295.14,299.155,294.7823,298.87,525000,0
+AMP.US,D,20230516,000000,296.52,299.22,293.58,294.42,508426,0
+AMP.US,D,20230517,000000,297.6,302.51,296,301.14,416960,0
+AMP.US,D,20230518,000000,301.37,304.58,299.42,303.7,398390,0
+AMP.US,D,20230519,000000,305.53,306.91,300.935,303.87,453432,0
+AMP.US,D,20230522,000000,304.1,306.76,302.205,304.01,480876,0
+AMP.US,D,20230523,000000,302.72,304.88,300.18,300.4,464153,0
+AMP.US,D,20230524,000000,298.75,298.75,291.87,293.03,544063,0
+AMP.US,D,20230525,000000,292.65,306.13,292.65,305.69,920718,0
+AMP.US,D,20230526,000000,307.18,310.05,306.12,309.13,638792,0
+AMP.US,D,20230530,000000,310.81,311.77,305.82,309.45,624645,0
+AMP.US,D,20230531,000000,306.44,306.99,295.65,298.47,2094491,0
+AMP.US,D,20230601,000000,300.23,305.14,299.54,303.73,587572,0
+AMP.US,D,20230602,000000,307.56,315.07,305.14,313.2,529540,0
+AMP.US,D,20230605,000000,311.21,313.78,310.01,311.73,507911,0
+AMP.US,D,20230606,000000,310.63,315.4628,309.67,312.97,432569,0
+AMP.US,D,20230607,000000,313.52,318.96,312.06,317.14,518139,0
+AMP.US,D,20230608,000000,315.72,316.43,309.81,314.51,471411,0
+AMP.US,D,20230609,000000,315,315.88,311,314.35,375584,0
+AMP.US,D,20230612,000000,314.26,315.39,311.13,312.64,399953,0
+AMP.US,D,20230613,000000,312.28,319.42,311.15,317.61,473217,0
+AMP.US,D,20230614,000000,319.34,321.9929,316.14,318.93,470924,0
+AMP.US,D,20230615,000000,317.65,327.08,317.65,325.59,545622,0
+AMP.US,D,20230616,000000,330,330,324.04,325,937403,0
+AMP.US,D,20230620,000000,322.01,323.27,316.93,322.13,502475,0
+AMP.US,D,20230621,000000,321.56,326.86,320.84,321.3,613138,0
+AMP.US,D,20230622,000000,320.13,323.435,316.69,320.63,538593,0
+AMP.US,D,20230623,000000,316.61,319.59,315.59,317.02,1510765,0
+AMP.US,D,20230626,000000,317.16,322.61,316.71,319.92,428126,0
+AMP.US,D,20230627,000000,320.12,327.12,320.12,326.11,426702,0
+AMP.US,D,20230628,000000,325.43,326.53,322.32,325.39,534483,0
+AMP.US,D,20230629,000000,327.11,332.08,326.74,331.59,443559,0
+AMP.US,D,20230630,000000,334.66,334.66,330.37,332.16,499351,0
+AMP.US,D,20230703,000000,331.01,336.63,331,335.08,244775,0
+AMP.US,D,20230705,000000,332.2,333.6,330.07,332,551722,0
+AMP.US,D,20230706,000000,328.24,329.3876,325.82,328.64,569742,0
+AMP.US,D,20230707,000000,327.28,334.01,327.28,332.62,465268,0
+AMP.US,D,20230710,000000,332.45,338.15,330.83,334.32,337283,0
+AMP.US,D,20230711,000000,335.78,337.79,335.46,337.28,388920,0
+AMP.US,D,20230712,000000,341.11,342.52,337.68,338.07,457013,0
+AMP.US,D,20230713,000000,338.86,342.43,338.16,341.9,332199,0
+AMP.US,D,20230714,000000,344,344,338.6,339.31,316067,0
+AMP.US,D,20230717,000000,338.18,345.07,338.18,343,451939,0
+AMP.US,D,20230718,000000,343.97,353.61,343.845,352.46,585507,0
+AMP.US,D,20230719,000000,352.96,354.95,351.22,352.47,419219,0
+AMP.US,D,20230720,000000,352.79,357.01,351.7725,356.9,507636,0
+AMP.US,D,20230721,000000,357.79,357.79,352.89,353.87,414811,0
+AMP.US,D,20230724,000000,354.15,357.61,353.935,354.98,305432,0
+AMP.US,D,20230725,000000,355.01,356.86,352.46,354.68,298000,0
+AMP.US,D,20230726,000000,353.87,358.02,351.82,354.48,669989,0
+AMP.US,D,20230727,000000,356.4,356.4,346.61,348.5,816946,0
+AMP.US,D,20230728,000000,352.79,353.17,344.72,345.21,669242,0
+AMP.US,D,20230731,000000,346.71,350.71,345.57,348.45,450586,0
+AMP.US,D,20230801,000000,346.57,349.76,346.57,349.01,353628,0
+AMP.US,D,20230802,000000,346.14,349.375,345.01,347.76,353423,0
+AMP.US,D,20230803,000000,345.72,354.56,344.68,352.49,422664,0
+AMP.US,D,20230804,000000,349.7,353.57,344.53,344.86,494502,0
+AMP.US,D,20230807,000000,348.15,351.83,347.81,349.53,336129,0
+AMP.US,D,20230808,000000,344.26,348.18,341.465,347.06,349517,0
+AMP.US,D,20230809,000000,345.52,347.57,343.18,343.25,344418,0
+AMP.US,D,20230810,000000,345.02,348.38,341.81,342.79,414043,0
+AMP.US,D,20230811,000000,341.52,345.935,339.9322,344.43,327878,0
+AMP.US,D,20230814,000000,344.1,346.21,341.395,344.07,410743,0
+AMP.US,D,20230815,000000,341.19,341.345,335.08,336.63,387553,0
+AMP.US,D,20230816,000000,335.64,338.56,333.76,333.76,305339,0
+AMP.US,D,20230817,000000,335.43,336.95,330.41,330.51,304791,0
+AMP.US,D,20230818,000000,326.98,333.07,326.98,332.37,345239,0
+AMP.US,D,20230821,000000,334.16,335.0126,330.86,333.05,296782,0
+AMP.US,D,20230822,000000,333.95,334.75,327.6321,328.65,299314,0
+AMP.US,D,20230823,000000,329.74,334.39,329.5,333.43,277061,0
+AMP.US,D,20230824,000000,333.18,337.5,331.76,332.98,229327,0
+AMP.US,D,20230825,000000,334.75,335.7,331.16,334.13,270217,0
+AMP.US,D,20230828,000000,335.18,338.66,334.53,336.28,249894,0
+AMP.US,D,20230829,000000,336.21,340.48,333.66,340.43,349213,0
+AMP.US,D,20230830,000000,340.43,341.78,339.5,340.14,250684,0
+AMP.US,D,20230831,000000,341.1,341.84,336.4733,337.58,553938,0
+AMP.US,D,20230901,000000,339.3,344.65,338.665,342.31,281216,0
+AMP.US,D,20230905,000000,341.75,344.85,339.87,340.33,397089,0
+AMP.US,D,20230906,000000,338.66,341.37,337.83,339.71,304353,0
+AMP.US,D,20230907,000000,338.57,341.93,337.32,340.46,438704,0
+AMP.US,D,20230908,000000,340.62,345.58,339.48,345.05,414951,0
+AMP.US,D,20230911,000000,348.29,350,342.741,343.52,430583,0
+AMP.US,D,20230912,000000,342.72,348.99,341.6053,347.2,401962,0
+AMP.US,D,20230913,000000,348.61,349.27,343.83,345.12,408863,0
+AMP.US,D,20230914,000000,348.46,350.315,345.28,349.8,462448,0
+AMP.US,D,20230915,000000,347.87,350.94,346.67,347.12,1087194,0
+AMP.US,D,20230918,000000,346.07,347.22,343.11,347.08,379275,0
+AMP.US,D,20230919,000000,347.47,349.99,345.99,347.18,456125,0
+AMP.US,D,20230920,000000,348.46,350.09,344.69,344.99,330823,0
+AMP.US,D,20230921,000000,342.87,342.87,337.17,337.23,387116,0
+AMP.US,D,20230922,000000,337.53,337.87,333.045,333.49,369291,0
+AMP.US,D,20230925,000000,332.08,336.36,331.99,335.67,271706,0
+AMP.US,D,20230926,000000,332.43,333.9509,327.48,327.93,407620,0
+AMP.US,D,20230927,000000,328.77,329.4,325.06,326.95,437889,0
+AMP.US,D,20230928,000000,326.63,332.795,326.34,330.35,427526,0
+AMP.US,D,20230929,000000,332.22,334.22,328.49,329.68,344732,0
+AMP.US,D,20231002,000000,327.24,328.52,321.12,325.86,447185,0
+AMP.US,D,20231003,000000,322.44,322.535,314.6,317.06,504717,0
+AMP.US,D,20231004,000000,316.84,318.5,314.3,318.11,635582,0
+AMP.US,D,20231005,000000,317.32,323.07,316.52,322.31,342577,0
+AMP.US,D,20231006,000000,320.14,328.17,318.49,326.44,300880,0
+AMP.US,D,20231009,000000,322.48,326.92,322.47,326.25,308542,0
+AMP.US,D,20231010,000000,328.21,331.27,326.88,328.91,313955,0
+AMP.US,D,20231011,000000,328.97,331.12,326.245,329.34,283206,0
+AMP.US,D,20231012,000000,330.31,330.31,322.21,325.37,417042,0
+AMP.US,D,20231013,000000,327.79,329.6,322.4279,324.91,454733,0
+AMP.US,D,20231016,000000,329.11,335.13,326.88,330.7,664289,0
+AMP.US,D,20231017,000000,330.96,338.09,330.96,335.06,459935,0
+AMP.US,D,20231018,000000,332.91,334.06,323.42,323.56,562860,0
+AMP.US,D,20231019,000000,323,325.015,315.86,316.59,513948,0
+AMP.US,D,20231020,000000,316.51,316.51,308.59,312.19,1356875,0
+AMP.US,D,20231023,000000,310.42,315.72,308.72,311.35,509832,0
+AMP.US,D,20231024,000000,313.9,315.62,311.62,313.49,476219,0
+AMP.US,D,20231025,000000,311.44,312.5,306.6275,307.14,541341,0
+AMP.US,D,20231026,000000,307.57,326.26,307.57,316.34,995563,0
+AMP.US,D,20231027,000000,315.85,316.58,309.48,310.56,596864,0
+AMP.US,D,20231030,000000,313.32,317.96,311.39,315.84,413783,0
+AMP.US,D,20231031,000000,315.91,317,311.11,314.57,629879,0
+AMP.US,D,20231101,000000,315.76,319.905,313.71,317.53,421124,0
+AMP.US,D,20231102,000000,321.28,331.52,321.28,331.37,621932,0
+AMP.US,D,20231103,000000,334.29,340.26,334.25,335.74,708067,0
+AMP.US,D,20231106,000000,336.22,337.36,329.16,333.17,453533,0
+AMP.US,D,20231107,000000,332.95,335.03,331.69,332.95,427581,0
+AMP.US,D,20231108,000000,332.87,333.81,331.115,332.34,335912,0
+AMP.US,D,20231109,000000,334.66,335.07,330.5105,331.84,263059,0
+AMP.US,D,20231110,000000,333.51,337.15,331.185,336.36,378514,0
+AMP.US,D,20231113,000000,334.45,336.77,333.96,335.13,511840,0
+AMP.US,D,20231114,000000,340.54,346.07,338,342.44,498890,0
+AMP.US,D,20231115,000000,343.99,345.155,342.205,343.47,581665,0
+AMP.US,D,20231116,000000,343.6,346.545,342.96,344.2,463835,0
+AMP.US,D,20231117,000000,346.6,348.62,346.6,347.83,414884,0
+AMP.US,D,20231120,000000,345.98,351.53,343.98,349.48,425370,0
+AMP.US,D,20231121,000000,348.27,350.165,347.44,347.96,324904,0
+AMP.US,D,20231122,000000,350.02,350.989,348.46,350.52,321179,0
+AMP.US,D,20231124,000000,351.09,353.48,348.62,351.42,211290,0
+AMP.US,D,20231127,000000,349.87,349.87,347.42,349.47,373181,0
+AMP.US,D,20231128,000000,349.04,349.62,345.43,345.54,542260,0
+AMP.US,D,20231129,000000,347.37,350.87,345.955,348.35,441945,0
+AMP.US,D,20231130,000000,349.63,353.69,347.74,353.51,1166232,0
+AMP.US,D,20231201,000000,353.18,358.14,352.21,356.29,676311,0
+AMP.US,D,20231204,000000,353.81,357.75,352.64,353.74,739060,0
+AMP.US,D,20231205,000000,352.4,353.32,349.93,352.56,372724,0
+AMP.US,D,20231206,000000,355.33,357.12,349.9,350.14,393817,0
+AMP.US,D,20231207,000000,351.28,353.01,350.37,352.73,449119,0
+AMP.US,D,20231208,000000,352.32,358.26,352.32,357.58,418062,0
+AMP.US,D,20231211,000000,359.1,366.765,358.89,365.43,592780,0
+AMP.US,D,20231212,000000,366.12,370.38,365.44,370.23,511529,0
+AMP.US,D,20231213,000000,371,373.66,368.66,371.78,971537,0
+AMP.US,D,20231214,000000,373.78,380.29,371.6,379.98,785699,0
+AMP.US,D,20231215,000000,376.84,379.62,375.79,377.85,1214273,0
+AMP.US,D,20231218,000000,377.64,377.895,374.19,376.12,437627,0
+AMP.US,D,20231219,000000,376.74,382.22,376.29,381.62,438039,0
+AMP.US,D,20231220,000000,378.12,381.43,372.66,372.78,472328,0
+AMP.US,D,20231221,000000,374.22,377.06,372.16,376.03,400249,0
+AMP.US,D,20231222,000000,377.96,379.55,375.26,376.05,272356,0
+AMP.US,D,20231226,000000,376.14,379.22,376.06,378.25,204382,0
+AMP.US,D,20231227,000000,378.34,380.21,376.865,380.03,221141,0
+AMP.US,D,20231228,000000,383.59,383.78,380.58,381.15,294064,0
+AMP.US,D,20231229,000000,381.77,382.74,379.52,379.83,316876,0
+AMP.US,D,20240102,000000,378.89,379.6296,376.535,379.03,540629,0
+AMP.US,D,20240103,000000,381.1,386.33,380.37,380.54,728527,0
+AMP.US,D,20240104,000000,379.29,385.615,378.85,379.04,411756,0
+AMP.US,D,20240105,000000,377.99,384.13,376.84,382.1,424255,0
+AMP.US,D,20240108,000000,382.32,384.49,378.5,384.44,435852,0
+AMP.US,D,20240109,000000,382.23,383.35,374.01,375.91,513594,0
+AMP.US,D,20240110,000000,376.36,378.2,374.48,377.99,304497,0
+AMP.US,D,20240111,000000,378.5,378.879,374.235,378.27,422355,0
+AMP.US,D,20240112,000000,380.46,381.84,374.985,376.4,354152,0
+AMP.US,D,20240116,000000,373.35,373.9175,369.18,373.47,813812,0
+AMP.US,D,20240117,000000,369.14,376.42,368.41,372.06,501131,0
+AMP.US,D,20240118,000000,372.21,375,369.29,374.88,519255,0
+AMP.US,D,20240119,000000,377.63,382.255,374.06,381.67,1231824,0
+AMP.US,D,20240122,000000,382.66,388.69,382.66,387.11,476367,0
+AMP.US,D,20240123,000000,387.52,387.97,384.85,387.8,422557,0
+AMP.US,D,20240124,000000,390.99,393.595,388.99,389.46,577126,0
+AMP.US,D,20240125,000000,370.12,402.645,370.12,391.38,1250983,0
+AMP.US,D,20240126,000000,393.43,395.45,389.68,391.4,497214,0
+AMP.US,D,20240129,000000,390.13,393.31,388.505,393.11,591562,0
+AMP.US,D,20240130,000000,391.51,394.505,391.43,393.55,390184,0
+AMP.US,D,20240131,000000,392.45,396.345,386.7341,386.83,581323,0
+AMP.US,D,20240201,000000,387.35,389.7,378.055,386.02,391639,0
+AMP.US,D,20240202,000000,385.77,392.655,381.99,390.69,322798,0
+AMP.US,D,20240205,000000,387.81,390.86,385.56,390.07,395164,0
+AMP.US,D,20240206,000000,390.07,392.455,386.1,388.05,365023,0
+AMP.US,D,20240207,000000,389.09,393.165,386.7094,391.36,423947,0
+AMP.US,D,20240208,000000,389.94,395.02,388.09,394.83,329159,0
+AMP.US,D,20240209,000000,394.64,398.2,392.95,396.94,306793,0
+AMP.US,D,20240212,000000,397.15,402.3299,393.95,397.37,415662,0
+AMP.US,D,20240213,000000,392.58,396.43,385.76,389.89,405291,0
+AMP.US,D,20240214,000000,392.43,393.58,389.495,391.36,329148,0
+AMP.US,D,20240215,000000,393.75,399.735,391.31,397.83,306529,0
+AMP.US,D,20240216,000000,397,400.76,395.9173,397.8,299077,0
+AMP.US,D,20240220,000000,394.2,398.09,390.3,396.78,359440,0
+AMP.US,D,20240221,000000,396.7,397.18,392.7,395.36,466367,0
+AMP.US,D,20240222,000000,398.19,403.75,396.96,403.33,341084,0
+AMP.US,D,20240223,000000,405,408.2949,404.01,407.12,319049,0
+AMP.US,D,20240226,000000,405.79,410.71,403.68,407.93,517482,0
+AMP.US,D,20240227,000000,408.18,410.6,404.95,408.71,362603,0
+AMP.US,D,20240228,000000,407.95,413.34,407.29,410.64,354155,0
+AMP.US,D,20240229,000000,412.2,412.54,405.15,407.36,789703,0
+AMP.US,D,20240301,000000,407.67,410.91,404.04,410.59,442250,0
+AMP.US,D,20240304,000000,409.46,414.645,407,412.38,436158,0
+AMP.US,D,20240305,000000,409.56,417.43,409.56,412.59,419548,0
+AMP.US,D,20240306,000000,414.57,415.6825,411.17,415.47,357983,0
+AMP.US,D,20240307,000000,417.01,419.24,411.99,412.78,589250,0
+AMP.US,D,20240308,000000,413,416.68,410.62,412.01,371802,0
+AMP.US,D,20240311,000000,410.33,413.07,407.49,411.69,395269,0
+AMP.US,D,20240312,000000,413.25,414.49,410.09,412.99,274044,0
+AMP.US,D,20240313,000000,413.68,417.265,413.3,416.75,430126,0
+AMP.US,D,20240314,000000,418.81,418.81,410.2812,413.95,508002,0
+AMP.US,D,20240315,000000,410.39,421.85,410.39,419.49,1263472,0
+AMP.US,D,20240318,000000,420.51,427.74,418.47,424.36,694957,0
+AMP.US,D,20240319,000000,425.02,429.2201,425.02,428.99,613950,0
+AMP.US,D,20240320,000000,428.29,433.795,425.37,431.13,629693,0
+AMP.US,D,20240321,000000,431,437.225,429.71,435.73,543800,0
+AMP.US,D,20240322,000000,436.48,436.48,429.79,430.16,445079,0
+AMP.US,D,20240325,000000,429.05,433.12,429.05,431.51,515149,0
+AMP.US,D,20240326,000000,431.67,434.21,430.86,431.22,354590,0
+AMP.US,D,20240327,000000,435.52,438,430.86,435.98,488718,0
+AMP.US,D,20240328,000000,438.16,440.635,435.28,438.44,446250,0
+AMP.US,D,20240401,000000,437.79,438.25,433.685,434.83,434260,0
+AMP.US,D,20240402,000000,434.67,436.08,431.17,433.2,523102,0
+AMP.US,D,20240403,000000,433.35,438.25,431.67,436.22,374400,0
+AMP.US,D,20240404,000000,440.39,440.665,428.73,428.89,419484,0
+AMP.US,D,20240405,000000,429.97,435.625,429.97,434.81,295569,0
+AMP.US,D,20240408,000000,435.42,437.85,433.98,435.77,288865,0
+AMP.US,D,20240409,000000,437.36,438.86,427.14,429.59,376873,0
+AMP.US,D,20240410,000000,425.93,430.99,423.865,425.98,473315,0
+AMP.US,D,20240411,000000,425.13,427.65,420.95,422.48,467635,0
+AMP.US,D,20240412,000000,419.78,421.52,412.541,413.7,630554,0
+AMP.US,D,20240415,000000,420.34,423.55,409.19,411.18,588966,0
+AMP.US,D,20240416,000000,411.42,413.97,408.765,410.85,583225,0
+AMP.US,D,20240417,000000,414.07,416.27,411.21,411.77,518350,0
+AMP.US,D,20240418,000000,413.67,416.42,410.535,412.63,365844,0
+AMP.US,D,20240419,000000,414.32,417.9178,411.61,416.97,1159116,0
+AMP.US,D,20240422,000000,419.98,425.22,414.4875,421.38,538086,0
+AMP.US,D,20240423,000000,420.11,423.575,402.7,407.69,992009,0
+AMP.US,D,20240424,000000,406.04,415.25,406.04,412.86,675515,0
+AMP.US,D,20240425,000000,409.93,412.443,401.69,410.91,652390,0
+AMP.US,D,20240426,000000,408.57,412.47,408.57,410.01,454209,0
+AMP.US,D,20240429,000000,411.35,419.98,411.35,416.35,415289,0
+AMP.US,D,20240430,000000,414.89,416.02,411.2,411.79,507715,0
+AMP.US,D,20240501,000000,411.79,420.64,409.21,413.44,490533,0
+AMP.US,D,20240502,000000,415.6,418.15,412.045,416.48,295701,0
+AMP.US,D,20240503,000000,417.6,420.41,414.36,418.95,279712,0
+AMP.US,D,20240506,000000,422.1,425.305,421.48,424.96,436037,0
+AMP.US,D,20240507,000000,426.02,426.9599,424.01,424.87,398244,0
+AMP.US,D,20240508,000000,424.22,427.29,423.47,425.94,351998,0
+AMP.US,D,20240509,000000,425.07,430.295,425.07,430.03,278963,0
+AMP.US,D,20240510,000000,432.33,434.75,430.15,433.55,329956,0
+AMP.US,D,20240513,000000,434.55,436.3888,431.43,431.94,328914,0
+AMP.US,D,20240514,000000,432.94,436.34,432,435.33,238669,0
+AMP.US,D,20240515,000000,437,439.99,436.55,439.39,404018,0
+AMP.US,D,20240516,000000,440,442.09,435.925,435.98,403737,0
+AMP.US,D,20240517,000000,438.42,439.6,433.78,434.12,931876,0
+AMP.US,D,20240520,000000,433.24,435.96,431.81,433.1,343809,0
+AMP.US,D,20240521,000000,433.39,437.35,432.415,434.08,344812,0
+AMP.US,D,20240522,000000,433.41,438.13,432.34,437.99,441239,0
+AMP.US,D,20240523,000000,438.99,438.99,431.96,434.15,359646,0
+AMP.US,D,20240524,000000,435.7,440.98,435.185,440.97,295598,0
+AMP.US,D,20240528,000000,440.56,442.79,434.51,434.97,544228,0
+AMP.US,D,20240529,000000,431.71,432.02,426.33,427.98,385014,0
+AMP.US,D,20240530,000000,428.64,432.14,426.56,430.51,344197,0
+AMP.US,D,20240531,000000,429.97,436.73,425.645,436.61,1094448,0
+AMP.US,D,20240603,000000,435.33,435.33,426.81,431.04,436796,0
+AMP.US,D,20240604,000000,428.34,430.98,423.29,424.55,447001,0
+AMP.US,D,20240605,000000,425.88,427.99,422.88,427.65,489801,0
+AMP.US,D,20240606,000000,427.98,431.29,425.1,425.51,282850,0
+AMP.US,D,20240607,000000,425.3,430.74,425.3,426.63,297043,0
+AMP.US,D,20240610,000000,424.82,429.965,421.92,428.47,349309,0
+AMP.US,D,20240611,000000,425.9,425.9,420.86,422.02,266226,0
+AMP.US,D,20240612,000000,426.81,430.8,424.555,428.31,456712,0
+AMP.US,D,20240613,000000,426.57,427.34,423.17,426.91,354945,0
+AMP.US,D,20240614,000000,423.24,425.15,421,423.86,248941,0
+AMP.US,D,20240617,000000,424.2,432.84,420,432.55,429664,0
+AMP.US,D,20240618,000000,432.77,437.41,431.38,437.07,387639,0
+AMP.US,D,20240620,000000,437.18,442.65,435.75,442.22,460871,0
+AMP.US,D,20240621,000000,443.17,444.99,438.29,440.88,838451,0
+AMP.US,D,20240624,000000,441.98,446.32,440.06,440.35,460278,0
+AMP.US,D,20240625,000000,439.81,441.205,435.88,438.13,373873,0
+AMP.US,D,20240626,000000,435.75,437.845,431.895,433.88,352533,0
+AMP.US,D,20240627,000000,432.39,433.045,429.66,430.34,403528,0
+AMP.US,D,20240628,000000,428.72,434.05,426.61,427.19,1293190,0
+AMP.US,D,20240701,000000,430.04,432.82,424.78,426.09,496933,0
+AMP.US,D,20240702,000000,426.06,434.62,426.06,433.87,404793,0
+AMP.US,D,20240703,000000,435.13,438.34,431.865,434,182915,0
+AMP.US,D,20240705,000000,432.78,434.2155,428.81,432.15,232160,0
+AMP.US,D,20240708,000000,432.89,436.34,426.68,427.06,476747,0
+AMP.US,D,20240709,000000,425.91,436.57,425.91,433.29,420804,0
+AMP.US,D,20240710,000000,435.6,440.81,432.79,440.6,274935,0
+AMP.US,D,20240711,000000,440.63,442.245,438.19,439.82,361373,0
+AMP.US,D,20240712,000000,441.85,449.505,440.62,446.27,348039,0
+AMP.US,D,20240715,000000,447.2,449.94,445.57,445.8,404058,0
+AMP.US,D,20240716,000000,438.19,440.04,428.22,429.05,1066826,0
+AMP.US,D,20240717,000000,427.42,429.905,419.88,421.56,1078674,0
+AMP.US,D,20240718,000000,421.64,424.36,417.48,417.99,717824,0
+AMP.US,D,20240719,000000,419.24,419.24,410.83,410.89,616592,0
+AMP.US,D,20240722,000000,412.79,420.17,410.99,420.01,441412,0
+AMP.US,D,20240723,000000,419.19,422.79,416.94,421.39,494369,0
+AMP.US,D,20240724,000000,422.38,432.63,419.98,424.25,995490,0
+AMP.US,D,20240725,000000,422,445.51,422,441.67,780977,0
+AMP.US,D,20240726,000000,442.07,444.69,436.975,439.54,530900,0
+AMP.US,D,20240729,000000,438.78,440.57,430.41,432.05,360728,0
+AMP.US,D,20240730,000000,434.76,437.65,430.49,431.87,478221,0
+AMP.US,D,20240731,000000,433.96,434.465,429.3,430.07,352836,0
+AMP.US,D,20240801,000000,431.39,432.6508,414.465,418.36,600099,0
+AMP.US,D,20240802,000000,409.47,411.58,400.45,402.61,679597,0
+AMP.US,D,20240805,000000,393.58,395.65,385.74,391.53,723127,0
+AMP.US,D,20240806,000000,391.92,400.4,391.36,395.57,385780,0
+AMP.US,D,20240807,000000,400.23,401.245,392.1,392.73,625469,0
+AMP.US,D,20240808,000000,395.14,401.31,392.69,400.53,491300,0
+AMP.US,D,20240809,000000,399.75,406.95,399,404.99,310563,0
+AMP.US,D,20240812,000000,405.99,406.9,401.1412,404.54,455505,0
+AMP.US,D,20240813,000000,407.07,408.7,403.89,408.26,301452,0
+AMP.US,D,20240814,000000,410.19,420.93,410.19,419.87,581692,0
+AMP.US,D,20240815,000000,425.91,428.5,422.42,424.07,469807,0
+AMP.US,D,20240816,000000,424.72,433.2,424.72,431.39,570515,0
+AMP.US,D,20240819,000000,431.24,435.46,431.23,435.34,441766,0
+AMP.US,D,20240820,000000,434.84,434.84,430.81,434.03,427106,0
+AMP.US,D,20240821,000000,435,435,428.62,433.61,387083,0
+AMP.US,D,20240822,000000,433.24,435.8699,431.16,433.7,252281,0
+AMP.US,D,20240823,000000,436.92,442.715,434.265,439.68,240690,0
+AMP.US,D,20240826,000000,441.39,444.84,439.61,441.39,276435,0
+AMP.US,D,20240827,000000,441.44,443.09,437.98,439.33,263919,0
+AMP.US,D,20240828,000000,439.86,442.93,437.4,439.48,349146,0
+AMP.US,D,20240829,000000,441.1,444.06,438.185,442.97,489564,0
+AMP.US,D,20240830,000000,443.75,450.35,442.07,449.44,463756,0
+AMP.US,D,20240903,000000,447.68,448.665,439.92,441.96,387718,0
+AMP.US,D,20240904,000000,442.97,446.4,439.78,442.91,311655,0
+AMP.US,D,20240905,000000,444.46,446.58,435.79,439.55,537549,0
+AMP.US,D,20240906,000000,438.86,442.155,426.9,430.17,561851,0
+AMP.US,D,20240909,000000,434.36,438.77,430.46,436.35,477142,0
+AMP.US,D,20240910,000000,437.8,438.345,428.84,434.06,347758,0
+AMP.US,D,20240911,000000,432.82,436.255,422.56,435.77,317537,0
+AMP.US,D,20240912,000000,436.1,436.41,431.585,435.38,255878,0
+AMP.US,D,20240913,000000,437.87,441.975,437.79,440.39,321357,0
+AMP.US,D,20240916,000000,443.13,446.205,441.01,445.14,260153,0
+AMP.US,D,20240917,000000,446.13,453.995,446.13,452.23,286693,0
+AMP.US,D,20240918,000000,452.37,458.225,449.2,451.33,371470,0
+AMP.US,D,20240919,000000,456.25,464.47,452,463.74,423969,0
+AMP.US,D,20240920,000000,464.07,465.82,458.61,460.61,1061114,0
+AMP.US,D,20240923,000000,463.01,465.12,459.96,462.07,514956,0
+AMP.US,D,20240924,000000,462.96,464.56,460.52,463.38,262839,0
+AMP.US,D,20240925,000000,464.78,467,461.5,463.09,350188,0
+AMP.US,D,20240926,000000,462.92,469.39,461.55,467.51,608472,0
+AMP.US,D,20240927,000000,467.58,471.57,466.78,468.62,603754,0
+AMP.US,D,20240930,000000,465.12,470.3,463.09,469.81,446101,0
+AMP.US,D,20241001,000000,469.21,476.18,466,473.14,565704,0
+AMP.US,D,20241002,000000,474.97,482.23,474.495,480.34,485334,0
+AMP.US,D,20241003,000000,480.26,481.59,474.66,479.54,441453,0
+AMP.US,D,20241004,000000,485.15,490.235,483.3,486.94,451871,0
+AMP.US,D,20241007,000000,486.07,489.345,479.83,480.55,354046,0
+AMP.US,D,20241008,000000,481.23,484.85,480.38,483.74,302402,0
+AMP.US,D,20241009,000000,483.73,494.24,483.73,493.24,331711,0
+AMP.US,D,20241010,000000,493.8,495.25,489.85,491.37,255821,0
+AMP.US,D,20241011,000000,493.18,502.97,493.18,502.5,369636,0
+AMP.US,D,20241014,000000,503.54,504.82,498.86,504.35,252307,0
+AMP.US,D,20241015,000000,509.41,517.82,509.41,511.23,489042,0
+AMP.US,D,20241016,000000,510.7,518.05,510.7,517.57,468538,0
+AMP.US,D,20241017,000000,520.35,523.6,518.01,521.41,384499,0
+AMP.US,D,20241018,000000,523.12,524.885,519.365,523.16,480121,0
+AMP.US,D,20241021,000000,522.76,523.875,519.61,522.64,360416,0
+AMP.US,D,20241022,000000,520,521.725,516.95,519.56,338590,0
+AMP.US,D,20241023,000000,518.4,523.42,517.5949,520.47,387860,0
+AMP.US,D,20241024,000000,500.54,506.7299,487.13,504.21,726526,0
+AMP.US,D,20241025,000000,506.95,507.09,500.59,504.48,430001,0
+AMP.US,D,20241028,000000,509.72,515.15,508.35,513.4,347794,0
+AMP.US,D,20241029,000000,513.82,518.16,512.89,516.31,365583,0
+AMP.US,D,20241030,000000,516.09,521.05,513.77,514.04,380933,0
+AMP.US,D,20241031,000000,516.16,518.825,510.19,510.3,396924,0
+AMP.US,D,20241101,000000,511,515.45,505.81,507.18,550257,0
+AMP.US,D,20241104,000000,505.25,508.93,501.2,506.59,369307,0
+AMP.US,D,20241105,000000,504.23,514.38,504.23,513.95,312063,0
+AMP.US,D,20241106,000000,553.79,569.47,545.2,567.43,798317,0
+AMP.US,D,20241107,000000,562.87,566.39,547.1,547.61,469081,0
+AMP.US,D,20241108,000000,548.63,554.31,547.61,551.99,384119,0
+AMP.US,D,20241111,000000,562.56,566.72,558.305,564,332621,0
+AMP.US,D,20241112,000000,562.31,562.44,556.575,561.31,518950,0
+AMP.US,D,20241113,000000,560.3856,565.27,559.6964,559.89,501673,0
+AMP.US,D,20241114,000000,563.035,564.915,560.03,561.54,526733,0
+AMP.US,D,20241115,000000,561.79,567.48,559.265,562.44,730105,0
+AMP.US,D,20241118,000000,561.92,568.14,560.865,565.04,533806,0
+AMP.US,D,20241119,000000,560.445,564.31,556.85,562.56,338465,0
+AMP.US,D,20241120,000000,561.83,566.165,557.295,561.4,311786,0
+AMP.US,D,20241121,000000,566.1,573.44,563.12,570.21,411964,0
+AMP.US,D,20241122,000000,572.46,575.37,571.05,572.07,514020,0
+AMP.US,D,20241125,000000,573.005,577,568.14,570.21,1144956,0
+AMP.US,D,20241126,000000,571.22,574.5408,565.54,574.01,377490,0
+AMP.US,D,20241127,000000,573.29,576.47,571.1,571.91,245515,0
+AMP.US,D,20241129,000000,574.96,576.83,573.46,573.97,214024,0
+AMP.US,D,20241202,000000,573.16,575.27,563.88,565.37,558738,0
+AMP.US,D,20241203,000000,566.8225,568.61,564.22,565.72,484754,0
+AMP.US,D,20241204,000000,566.91,566.91,558.885,561.42,543513,0
+AMP.US,D,20241205,000000,562.905,569.09,561.03,565.21,458004,0
+AMP.US,D,20241206,000000,564,569.54,560.05,561.55,331754,0
+AMP.US,D,20241209,000000,563.22,563.44,550.2,553.83,597498,0
+AMP.US,D,20241210,000000,554.825,554.825,545.2,546.34,493548,0
+AMP.US,D,20241211,000000,545.21,551.86,545.21,550.8,472372,0
+AMP.US,D,20241212,000000,556.1,556.1,547.36,547.83,508015,0
+AMP.US,D,20241213,000000,550.02,552.71,546.86,549.76,401759,0
+AMP.US,D,20241216,000000,552.595,552.595,547.3568,550.24,426407,0
+AMP.US,D,20241217,000000,546.475,546.475,538.54,541.86,555041,0
+AMP.US,D,20241218,000000,543.605,546.72,521.7701,523.93,735886,0
+AMP.US,D,20241219,000000,529.31,534.1325,523.84,525.76,496324,0
+AMP.US,D,20241220,000000,521.055,535.56,521.055,532.12,1498712,0
+AMP.US,D,20241223,000000,530.07,534.41,528.46,534.23,427051,0
+AMP.US,D,20241224,000000,532.94,539.89,532.94,538.78,145073,0
+AMP.US,D,20241226,000000,538.31,543.02,536.74,542.39,213740,0
+AMP.US,D,20241227,000000,540.44,543.8233,534.2,535.95,308300,0
+AMP.US,D,20241230,000000,529.11,533.41,524.88,530.54,321046,0
+AMP.US,D,20241231,000000,533.805,534.38,530.34,532.43,269179,0
+AMP.US,D,20250102,000000,535.68,536.54,526.16,529.96,511418,0
+AMP.US,D,20250103,000000,531.07,536.15,526.78,535.84,275028,0
+AMP.US,D,20250106,000000,535.2937,539.6141,530.145,530.81,359624,0
+AMP.US,D,20250107,000000,533.79,534.87,521.87,528.83,373043,0
+AMP.US,D,20250108,000000,528,535,527.73,534.93,568450,0
+AMP.US,D,20250110,000000,528.38,528.49,514.4,515.48,437068,0
+AMP.US,D,20250113,000000,507.9694,518.59,507.9694,517.59,432854,0
+AMP.US,D,20250114,000000,518.54,526.93,518.54,526.67,329796,0
+AMP.US,D,20250115,000000,537.685,541.93,535.54,537.25,549844,0
+AMP.US,D,20250116,000000,537.53,547.37,534.87,546.43,462009,0
+AMP.US,D,20250117,000000,548.235,552.34,544.1709,552.19,942246,0
+AMP.US,D,20250121,000000,556.2,560.51,554.62,558.74,469394,0
+AMP.US,D,20250122,000000,557.46,563.09,556.21,561.53,511868,0
+AMP.US,D,20250123,000000,560.675,566.92,560.27,563.41,296045,0
+AMP.US,D,20250124,000000,561.81,568.0099,559.35,563.58,367682,0
+AMP.US,D,20250127,000000,557.58,563.74,553.2,561.38,380953,0
+AMP.US,D,20250128,000000,560.2495,575.62,560.2495,571.84,529273,0
+AMP.US,D,20250129,000000,566.16,577.89,566.16,575.13,798094,0
+AMP.US,D,20250130,000000,581.41,582.05,532.83,547.84,1173847,0
+AMP.US,D,20250131,000000,546.5,547.135,537.72,543.36,797673,0
+AMP.US,D,20250203,000000,533.47,538.49,523.95,537.12,570440,0
+AMP.US,D,20250204,000000,537.375,538.5,531.0001,535.4,573897,0
+AMP.US,D,20250205,000000,537.465,539.07,532.01,538.29,372036,0
+AMP.US,D,20250206,000000,543.91,543.95,538.17,541.65,387010,0
+AMP.US,D,20250207,000000,543.79,548.08,537.68,538.6,529815,0
+AMP.US,D,20250210,000000,538.69,539.83,522.425,529.18,613747,0
+AMP.US,D,20250211,000000,527.31,530.98,521.49,528.8,479967,0
+AMP.US,D,20250212,000000,522.51,528.21,521.18,526.86,665119,0
+AMP.US,D,20250213,000000,529.975,542.25,526.81,539.74,914827,0
+AMP.US,D,20250214,000000,539.605,547.98,538.51,545.93,1097325,0
+AMP.US,D,20250218,000000,545.95,552.43,542.481,547.06,618278,0
+AMP.US,D,20250219,000000,543.66,550.03,538.78,549.44,447313,0
+AMP.US,D,20250220,000000,548.77,548.915,535.6519,541.01,356790,0
+AMP.US,D,20250221,000000,541.33,543.555,527.25,530.48,690239,0
+AMP.US,D,20250224,000000,530.08,537.36,527.89,531.03,339935,0
+AMP.US,D,20250225,000000,531.88,535.0159,516.3981,522,507194,0
+AMP.US,D,20250226,000000,525.91,530.12,524.565,525.27,367618,0
+AMP.US,D,20250227,000000,529.32,536.44,525.25,526.07,334897,0
+AMP.US,D,20250228,000000,528.635,537.95,527.24,537.3,517228,0
+AMP.US,D,20250303,000000,537.86,546.373,527.235,531.92,443588,0
+AMP.US,D,20250304,000000,523.295,526.6,493.79,498.17,853556,0
+AMP.US,D,20250305,000000,499.22,510.185,494.72,509.09,766871,0
+AMP.US,D,20250306,000000,502.765,508.99,495.01,502.95,623656,0
+AMP.US,D,20250307,000000,499.525,500.64,487,499.34,450029,0
+AMP.US,D,20250310,000000,487.12,491.35,475.29,480.37,568205,0
+AMP.US,D,20250311,000000,480.59,484.58,475.47,478.05,688020,0
+AMP.US,D,20250312,000000,484.98,487.62,474.65,480.46,564935,0
+AMP.US,D,20250313,000000,483.845,484.4,470.77,472.29,396896,0
+AMP.US,D,20250314,000000,476.27,488.35,475.98,485.83,565046,0
+AMP.US,D,20250317,000000,487.805,495.16,486.25,492.71,573595,0
+AMP.US,D,20250318,000000,492.75,492.91,486.285,488.93,513125,0
+AMP.US,D,20250319,000000,488.88,502.25,485.02,499.03,369067,0
+AMP.US,D,20250320,000000,492.46,497.1916,489.63,493.08,436168,0
+AMP.US,D,20250321,000000,489.23,494.79,483.15,492.64,1409530,0
+AMP.US,D,20250324,000000,500,509.65,495.8,508.15,448252,0
+AMP.US,D,20250325,000000,509.68,512.98,507.85,510.57,433400,0
+AMP.US,D,20250326,000000,512.67,517.72,504.755,505.11,348187,0
+AMP.US,D,20250327,000000,499.83,502.06,493.78,498.84,337940,0
+AMP.US,D,20250328,000000,496.98,498.08,477.65,482.22,460918,0
+AMP.US,D,20250331,000000,475,487.615,468.77,484.11,635607,0
+AMP.US,D,20250401,000000,481.53,490.18,479.44,488.68,502481,0
+AMP.US,D,20250402,000000,484.955,496.325,483.1,494.36,461048,0
+AMP.US,D,20250403,000000,469.78,472.07,455.17,455.81,535232,0
+AMP.US,D,20250404,000000,439.62,439.62,415.59,422.19,828229,0
+AMP.US,D,20250407,000000,410.98,441.19,396.14,427.95,1146322,0
+AMP.US,D,20250408,000000,440.31,450.495,419.655,426.02,661947,0
+AMP.US,D,20250409,000000,418.56,476.38,418.54,473,907379,0
+AMP.US,D,20250410,000000,459.34,462.46,438.975,456.52,891928,0
+AMP.US,D,20250411,000000,452.985,472.75,446.08,468.77,612195,0
+AMP.US,D,20250414,000000,473.21,482.14,471.04,474.45,404428,0
+AMP.US,D,20250415,000000,476.625,482.325,475,476.44,372559,0
+AMP.US,D,20250416,000000,475.7,475.7,458.6,463.22,617397,0
+AMP.US,D,20250417,000000,469.34,471.74,463.06,464.56,492219,0
+AMP.US,D,20250421,000000,461.035,461.705,445.9512,451.15,402191,0
+AMP.US,D,20250422,000000,461.83,469.465,459.29,467.65,345869,0
+AMP.US,D,20250423,000000,480.885,492.87,468.01,471.85,909134,0
+AMP.US,D,20250424,000000,492.54,492.54,461.51,474.08,770563,0
+AMP.US,D,20250425,000000,470.45,474.97,464.21,465.94,528397,0
+AMP.US,D,20250428,000000,466.91,473.21,463.4,468.38,457011,0
+AMP.US,D,20250429,000000,467.52,472.15,460.53,471.65,524639,0
+AMP.US,D,20250430,000000,462,471.51,456.86,471.02,480159,0
+AMP.US,D,20250501,000000,467.74,477.775,464.8667,470.53,345403,0
+AMP.US,D,20250502,000000,480,485.75,476.55,484.48,341533,0
+AMP.US,D,20250505,000000,481.21,485.9012,478.46,480.81,314314,0
+AMP.US,D,20250506,000000,471.76,481.09,471.76,475.66,331093,0
+AMP.US,D,20250507,000000,477.985,483.71,476.55,480.8,429029,0
+AMP.US,D,20250508,000000,483.74,494.03,482,489,390303,0
+AMP.US,D,20250509,000000,491.225,494.52,489.0701,492.18,394125,0
+AMP.US,D,20250512,000000,511.7,517.15,510.005,515.72,595294,0
+AMP.US,D,20250513,000000,515.985,523.78,514.035,519.69,393159,0
+AMP.US,D,20250514,000000,519.05,525.56,519.045,521.67,566993,0
+AMP.US,D,20250515,000000,517.615,520.765,515.66,519.55,298212,0
+AMP.US,D,20250516,000000,519.6,524.76,517.01,524.11,338226,0
+AMP.US,D,20250519,000000,518.2,524.6,517.835,522.24,337984,0
+AMP.US,D,20250520,000000,519.4,522.37,516.46,518.89,422754,0
+AMP.US,D,20250521,000000,514.97,518.395,510.04,511.12,846595,0
+AMP.US,D,20250522,000000,510.75,513.33,506.85,508.21,487031,0
+AMP.US,D,20250523,000000,500.45,507.78,499.64,504.46,379427,0
+AMP.US,D,20250527,000000,509.475,517.96,508.43,517.49,392820,0
+AMP.US,D,20250528,000000,517.88,518.17,509.57,510.1,409902,0
+AMP.US,D,20250529,000000,511.835,513.76,507.835,509.92,438312,0
+AMP.US,D,20250530,000000,506.1,510.57,505.03,509.24,932956,0
+AMP.US,D,20250602,000000,505.105,510.9,500.72,510.13,495247,0
+AMP.US,D,20250603,000000,507.645,514.44,503.82,513.24,404573,0
+AMP.US,D,20250604,000000,511.545,514.42,505.98,507.52,641019,0
+AMP.US,D,20250605,000000,508.395,511.52,503.37,508.39,531466,0
+AMP.US,D,20250606,000000,514.95,519.545,513.17,518.63,326471,0
+AMP.US,D,20250609,000000,521.31,521.525,513.01,518.09,402173,0
+AMP.US,D,20250610,000000,516.18,519.48,513.255,516.67,455680,0
+AMP.US,D,20250611,000000,515.055,519.25,513.505,515.65,335979,0
+AMP.US,D,20250612,000000,510.385,516.87,507.05,515.55,350269,0
+AMP.US,D,20250613,000000,509.595,510.879,500.075,501.68,393339,0
+AMP.US,D,20250616,000000,506.775,517.13,506.38,512.91,359420,0
+AMP.US,D,20250617,000000,509.17,512.25,504.2,506.74,340908,0
+AMP.US,D,20250618,000000,505.27,514.035,505.27,506.43,541394,0
+AMP.US,D,20250620,000000,509.42,510.9918,503.73,510.35,976393,0
+AMP.US,D,20250623,000000,512.84,519.96,506.75,518.96,504816,0
+AMP.US,D,20250624,000000,523.84,527.6575,520.275,521.34,537115,0
+AMP.US,D,20250625,000000,520.705,524.42,517.68,524.02,356964,0
+AMP.US,D,20250626,000000,524.03,527,517.1154,525.48,616507,0
+AMP.US,D,20250627,000000,527.44,533.56,523.17,528.07,655105,0
+AMP.US,D,20250630,000000,532.42,534.34,527.82,533.73,442144,0
+AMP.US,D,20250701,000000,532.4518,541,526.27,538.6,401950,0
+AMP.US,D,20250702,000000,539.165,542.96,535.4,542.44,520948,0
+AMP.US,D,20250703,000000,542.06,545.25,538.665,543.3,264141,0
+AMP.US,D,20250707,000000,543.53,548.47,533.34,536.42,455864,0
+AMP.US,D,20250708,000000,537,539.9025,535.12,536.07,385696,0
+AMP.US,D,20250709,000000,534.85,541.9,534.85,539.47,350630,0
+AMP.US,D,20250710,000000,542.73,547.735,540.7501,542.51,408115,0
+AMP.US,D,20250711,000000,537.52,539.51,534.67,536.31,358608,0
+AMP.US,D,20250714,000000,535.92,540.87234,535.3,538.98,355859,0
+AMP.US,D,20250715,000000,536.82,537.08,522.4,522.67,559698,0
+AMP.US,D,20250716,000000,523.91,527.58,516.28,524.84,429576,0
+AMP.US,D,20250717,000000,524.87,540.405,523.32,539.82,477550,0
+AMP.US,D,20250718,000000,542,544.71,539.37,544.55,406246,0
+AMP.US,D,20250721,000000,544.83,545,533.9,534.51,329221,0
+AMP.US,D,20250722,000000,535.83,537.895,530.85,536.58,305823,0
+AMP.US,D,20250723,000000,539.08,539.535,533.64,536.96,462009,0
+AMP.US,D,20250724,000000,519.175,519.44,500.9078,517.1,864530,0
+AMP.US,D,20250725,000000,517,527.405,516.035,521.06,465240,0
+AMP.US,D,20250728,000000,521.04,530.14,517.3,518.45,456183,0
+AMP.US,D,20250729,000000,522.68,524.92,517.29,520.99,420126,0
+AMP.US,D,20250730,000000,522.095,526.35,515.965,519.75,483635,0
+AMP.US,D,20250731,000000,518.18,525.385,514.74,518.19,553273,0
+AMP.US,D,20250801,000000,509.04,509.04,496.655,501.52,496337,0
+AMP.US,D,20250804,000000,504.235,509.33,503.28,506.28,306446,0
+AMP.US,D,20250805,000000,510.81,512.095,503.0775,505.03,267302,0
+AMP.US,D,20250806,000000,506.46,509.15,503.99,508.43,349772,0
+AMP.US,D,20250807,000000,509.705,511.3651,497.55,498.45,399588,0
+AMP.US,D,20250808,000000,501.035,505.235,499.49,504.96,331750,0
+AMP.US,D,20250811,000000,505.705,509.3699,504.05,506.65,356984,0
+AMP.US,D,20250812,000000,508.755,517.16,505.435,517,371357,0
+AMP.US,D,20250813,000000,520.42,521.065,498.005,509.26,625313,0
+AMP.US,D,20250814,000000,503.8,516.025,503.8,513.69,467390,0
+AMP.US,D,20250815,000000,513.645,515.65,502.74,503.08,424794,0
+AMP.US,D,20250818,000000,502.24,506.41,501.17,505.63,365792,0
+AMP.US,D,20250819,000000,505.445,508.66,504.16,506.26,338734,0
+AMP.US,D,20250820,000000,503.9,507.07,501.45,505.4,443042,0
+AMP.US,D,20250821,000000,501,505.475,499.21,505.23,305123,0
+AMP.US,D,20250822,000000,506.13,520.78,506.13,516.92,442126,0
+AMP.US,D,20250825,000000,515.18,518.2104,508.82,511.49,350188,0
+AMP.US,D,20250826,000000,511.96,517,508.61,516.89,466591,0
+AMP.US,D,20250827,000000,519.08,521.305,515.9,518.26,273940,0
+AMP.US,D,20250828,000000,516.25,520,515.52,516.63,353090,0
+AMP.US,D,20250829,000000,518.52,521.83,513.52,514.81,418838,0
+AMP.US,D,20250902,000000,506,512.845,503.595,512.82,384708,0
+AMP.US,D,20250903,000000,511.68,513.8975,501.785,507.2,418415,0
+AMP.US,D,20250904,000000,508.59,513.04,505.9775,511.9,454111,0
+AMP.US,D,20250905,000000,507.01,511.875,487.64,489.28,678087,0
+AMP.US,D,20250908,000000,493.645,493.645,485.3087,492.44,594402,0
+AMP.US,D,20250909,000000,490.685,498.53,488.095,493.34,434914,0
+AMP.US,D,20250910,000000,492.425,497.14,489.26,492,415562,0
+AMP.US,D,20250911,000000,491.995,501.13,490.48,500.97,465016,0
+AMP.US,D,20250912,000000,499.83,501.56,495.881,497.08,302148,0
+AMP.US,D,20250915,000000,498.59,498.59,486.42,487.65,632817,0
+AMP.US,D,20250916,000000,485,489.1025,483.635,486.13,576356,0
+AMP.US,D,20250917,000000,489.36,493.4325,482.41,486.17,771196,0
+AMP.US,D,20250918,000000,488.875,495.455,487.72,491.39,561212,0
+AMP.US,D,20250919,000000,489.36,491.08,486.34,489.52,1500975,0
+AMP.US,D,20250922,000000,484.38,496.03,484.38,494.36,551438,0
+AMP.US,D,20250923,000000,496.12,500.715,490.31,494.13,389995,0
+AMP.US,D,20250924,000000,496.74,496.74,489.61,491.89,376690,0
+AMP.US,D,20250925,000000,488.57,496.25,488.26,491.95,382297,0
+AMP.US,D,20250926,000000,500,505.555,497.02,499.29,625173,0
+AMP.US,D,20250929,000000,500.415,501.005,496.67,499.59,477954,0
+AMP.US,D,20250930,000000,500.67,501.73,488.57,491.25,743772,0
+AMP.US,D,20251001,000000,487.66,489.78,481.17,486.6,508868,0
+AMP.US,D,20251002,000000,489.4825,494.45,487.2,490.66,490069,0
+AMP.US,D,20251003,000000,490.15,493.805,486.4842,492,455413,0
+AMP.US,D,20251006,000000,496.13,496.13,488.79,493.81,350696,0
+AMP.US,D,20251007,000000,496.615,500.4799,494.14,497.79,528979,0
+AMP.US,D,20251008,000000,496.89,498.41,489.82,490.17,540725,0
+AMP.US,D,20251009,000000,492.87,495.62,487.88,491.38,324621,0
+AMP.US,D,20251010,000000,492.32,496.16,478.565,479.43,460597,0
+AMP.US,D,20251013,000000,486.13,487.335,480.305,481.81,404124,0
+AMP.US,D,20251014,000000,478.89,492.485,477.8,486.52,448299,0
+AMP.US,D,20251015,000000,490.22,493.69,478.52,481.27,500548,0
+AMP.US,D,20251016,000000,482.19,484.3593,463.985,467.73,600228,0
+AMP.US,D,20251017,000000,468.05,470.7099,463,470.25,1065274,0
+AMP.US,D,20251020,000000,472.4,476.715,472.03,472.68,761780,0
+AMP.US,D,20251021,000000,472.19,481.72,471.62,479.36,532533,0
+AMP.US,D,20251022,000000,479.47,481.84,472.1301,472.75,583560,0
+AMP.US,D,20251023,000000,474.1625,479.68,472.445,478.15,374592,0
+AMP.US,D,20251024,000000,481.51,482.84,477.7801,479.18,309793,0
+AMP.US,D,20251027,000000,484.56,486.575,480.68,484.63,488783,0
+AMP.US,D,20251028,000000,483.22,487.66,480.19,484.54,429724,0
+AMP.US,D,20251029,000000,478.77,483.32,475.87,478.54,676740,0
+AMP.US,D,20251030,000000,462.77,466.2,451.02,454.11,1265422,0
+AMP.US,D,20251031,000000,455.28,458.65,442.2,452.77,1003206,0
+AMP.US,D,20251103,000000,451.675,455.66,447.84,452.38,826477,0
+AMP.US,D,20251104,000000,449,458.045,448.455,452,532438,0
+AMP.US,D,20251105,000000,452.305,462.51,449.35,459.07,593284,0
+AMP.US,D,20251106,000000,455.46,462.81,452.55,457.52,514430,0
+AMP.US,D,20251107,000000,451.61,462.59,450.67,461.43,697536,0
+AMP.US,D,20251110,000000,457.96,461.72,453.4,459.3,467525,0
+AMP.US,D,20251111,000000,460.04,465.995,458,464.94,501628,0
+AMP.US,D,20251112,000000,467.22,474.67,466.125,470.54,393861,0
+AMP.US,D,20251113,000000,468.94,470.715,458.12,459.42,635593,0
+AMP.US,D,20251114,000000,458.27,464.64,454.835,458,660680,0
+AMP.US,D,20251117,000000,455.34,458.01,437.38,440.8,1065812,0
+AMP.US,D,20251118,000000,437.41,445.89,431.13,442.81,908664,0
+AMP.US,D,20251119,000000,442.44,450.5,442.44,449.8,608233,0
+AMP.US,D,20251120,000000,456.12,460,441.25,441.63,706566,0
+AMP.US,D,20251121,000000,446.585,453.12,442.71,447.56,524537,0
+AMP.US,D,20251124,000000,447.31,449.905,443.76,446.05,1099605,0
+AMP.US,D,20251125,000000,448.56,455.35,446.14,452.82,451225,0
+AMP.US,D,20251126,000000,450.78,457.41,450.78,453.47,387428,0
+AMP.US,D,20251128,000000,454.815,459.4899,452.7336,455.74,271271,0
+AMP.US,D,20251201,000000,451.31,460.54,447.92,454.91,579798,0
+AMP.US,D,20251202,000000,459.87,460.24,452.31,456.79,435194,0
+AMP.US,D,20251203,000000,458.755,470.83,457.28,470.11,614416,0
+AMP.US,D,20251204,000000,472.5,478.29,470.75,474.11,533340,0
+AMP.US,D,20251205,000000,473.68,480.655,471.7,477.06,451184,0
+AMP.US,D,20251208,000000,473.23,477.68,472.72,476.73,550556,0
+AMP.US,D,20251209,000000,476.48,484.56,473.9,478.21,404730,0
+AMP.US,D,20251210,000000,479.92,500.22,479.73,497.26,978681,0
+AMP.US,D,20251211,000000,496.62,501.52,492.912,498.61,1313737,0
+AMP.US,D,20251212,000000,500.185,500.185,492.64,493.63,526933,0
+AMP.US,D,20251215,000000,499,499,483.76,491.49,495949,0
+AMP.US,D,20251216,000000,492.1,494.58,485.29,486.6,603943,0
+AMP.US,D,20251217,000000,487.92,493.01,486.42,487.5,712863,0
+AMP.US,D,20251218,000000,488.97,493.215,486.72,487.69,800161,0
+AMP.US,D,20251219,000000,488.035,492.85,486.63,489.17,1865487,0
+AMP.US,D,20251222,000000,490.645,496.26,490.645,495.92,465733,0
+AMP.US,D,20251223,000000,498,499.56,495.0801,498.38,427983,0
+AMP.US,D,20251224,000000,499.51,505.63,497.83,500.97,270205,0
+AMP.US,D,20251226,000000,501.9999,502.465,498.9,501.83,273306,0
+AMP.US,D,20251229,000000,501.6,507,497.13,497.78,371809,0
+AMP.US,D,20251230,000000,497.81,498.365,494.27,494.47,319520,0
+AMP.US,D,20251231,000000,494.44,495.45,490.3,490.34,378170,0
+AMP.US,D,20260102,000000,490.535,494.745,487,493.77,487223,0
+AMP.US,D,20260105,000000,492.47,513.99,492.47,507.89,482319,0
+AMP.US,D,20260106,000000,505.945,513.39,503.3,510.24,492642,0
+AMP.US,D,20260107,000000,507.6,510.2821,496.44,498.04,674356,0
+AMP.US,D,20260108,000000,496.25,508.495,496.25,503.47,449174,0
+AMP.US,D,20260109,000000,503.895,510.32,501.09,507.76,430645,0
+AMP.US,D,20260112,000000,503.47,512.25,500,510.16,577180,0
+AMP.US,D,20260113,000000,505.01,511.29,494.08,495.37,533569,0
+AMP.US,D,20260114,000000,494.24,507.76,490.68,507.46,504940,0
+AMP.US,D,20260115,000000,509.34,517.74,507.08,508.1,423925,0
+AMP.US,D,20260116,000000,508.975,512.62,504.71,509.32,647519,0
+AMP.US,D,20260120,000000,500.29,506.385,491.2,492.58,422594,0
+AMP.US,D,20260121,000000,494.29,509,494.29,503.75,554468,0
+AMP.US,D,20260122,000000,507.3,511.79,504.76,508.07,523479,0
+AMP.US,D,20260123,000000,504.02,506.54,491.04,496.6,771998,0
+AMP.US,D,20260126,000000,498,502.63,496.72,500.53,506760,0
+AMP.US,D,20260127,000000,498.865,501.6482,496.12,498.33,389765,0
+AMP.US,D,20260128,000000,497.83,503.61,496.535,499.67,546999,0
+AMP.US,D,20260129,000000,537.785,543,515.9,521.36,1211855,0
+AMP.US,D,20260130,000000,527.25,533.08,517.42,527.19,1159477,0
+AMP.US,D,20260202,000000,526.4,535.16,521.8,532.18,697502,0
+AMP.US,D,20260203,000000,529.715,535,519.84,530.05,707666,0
+AMP.US,D,20260204,000000,532.78,550.18,531.59,545.5,1083406,0
+AMP.US,D,20260205,000000,545,548.18,532.1,535.02,625668,0
+AMP.US,D,20260206,000000,533.99,547,533.99,542.99,522267,0
+AMP.US,D,20260209,000000,539.95,545.35,537.6,539.11,679834,0
+AMP.US,D,20260210,000000,532.855,537.05,496.48,505.64,1294861,0
+AMP.US,D,20260211,000000,509.45,509.81,484.375,485.96,1351664,0
+AMP.US,D,20260212,000000,492.185,492.185,451.96,467.3,1691778,0
+AMP.US,D,20260213,000000,468.1,478.02,464.32,473.67,677276,0
+AMP.US,D,20260217,000000,481.68,482,468.73,468.78,740353,0
+AMP.US,D,20260218,000000,471.07,483.45,471.07,477.79,498113,0
diff --git a/daily/us/nyse stocks/1/amr.us.txt b/daily/us/nyse stocks/1/amr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64bcb929cb06deb2d11302c99485b51aee0a0ae3
--- /dev/null
+++ b/daily/us/nyse stocks/1/amr.us.txt	
@@ -0,0 +1,1826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMR.US,D,20181112,000000,73.3586,73.3586,69.5324,71.9969,8515.6913163982,0
+AMR.US,D,20181113,000000,70.1077,72.3709,70.0022,71.3928,12289.667176556,0
+AMR.US,D,20181114,000000,70.9804,71.412,68.5639,70.0022,26880.844362331,0
+AMR.US,D,20181115,000000,69.9544,70.8654,68.5639,68.7268,104681.68520867,0
+AMR.US,D,20181116,000000,68.5639,68.5639,67.2406,67.6049,65934.559743069,0
+AMR.US,D,20181119,000000,66.694,68.0749,63.6569,65.6487,80630.019212907,0
+AMR.US,D,20181120,000000,65.1597,65.4473,61.8993,62.5705,110858.32489359,0
+AMR.US,D,20181121,000000,62.1965,65.3759,61.5349,62.5321,75495.159545757,0
+AMR.US,D,20181123,000000,62.3308,62.3308,59.6937,61.3719,54945.292648751,0
+AMR.US,D,20181126,000000,62.3884,62.6521,60.4273,60.8924,53296.589737751,0
+AMR.US,D,20181127,000000,60.5472,60.5472,58.5143,59.4539,124679.898823,0
+AMR.US,D,20181128,000000,59.4539,59.9239,58.2841,59.4539,136658.80479305,0
+AMR.US,D,20181129,000000,59.0034,61.9664,58.3704,61.276,93326.387297298,0
+AMR.US,D,20181130,000000,61.5733,61.8513,59.5882,61.5636,126868.78396543,0
+AMR.US,D,20181203,000000,61.3911,63.4335,61.2567,62.2733,113601.99178723,0
+AMR.US,D,20181204,000000,62.1774,63.2418,61.65,62.024,88272.867811715,0
+AMR.US,D,20181206,000000,61.65,61.6788,58.2649,61.6788,270921.20269838,0
+AMR.US,D,20181207,000000,62.0335,62.3308,61.5062,62.3308,97809.482689069,0
+AMR.US,D,20181210,000000,62.1007,62.8103,61.9569,62.5705,205151.40896413,0
+AMR.US,D,20181211,000000,62.465,64.8575,62.465,64.4981,191563.42735102,0
+AMR.US,D,20181212,000000,64.6898,66.1666,64.6898,65.361,235597.6646185,0
+AMR.US,D,20181213,000000,66.1569,66.1666,65.1549,65.5816,147151.68821523,0
+AMR.US,D,20181214,000000,65.2076,66.4446,65.0254,65.4378,120847.52488377,0
+AMR.US,D,20181217,000000,65.6871,65.8981,64.2103,65.1788,367633.63575914,0
+AMR.US,D,20181218,000000,64.0953,65.4473,63.05,64.0953,380432.2004819,0
+AMR.US,D,20181219,000000,64.0377,66.1186,63.9898,64.7281,486775.10247566,0
+AMR.US,D,20181220,000000,64.5556,65.7926,63.165,63.6733,464378.39632794,0
+AMR.US,D,20181221,000000,63.6733,63.8651,61.6307,61.6307,529716.46140618,0
+AMR.US,D,20181224,000000,61.1705,63.0979,61.1705,62.0719,41698.314104518,0
+AMR.US,D,20181226,000000,62.1486,63.1939,62.0398,63.1939,41480.364130831,0
+AMR.US,D,20181227,000000,62.5609,63.5295,62.3596,63.05,47943.780096915,0
+AMR.US,D,20181228,000000,62.7719,63.2898,62.7,62.7911,83408.099260284,0
+AMR.US,D,20181231,000000,62.8582,63.2897,62.187,63.0405,63557.966489325,0
+AMR.US,D,20190102,000000,62.3116,63.2898,61.5541,63.2705,59068.614160512,0
+AMR.US,D,20190103,000000,63.2321,63.2898,61.8226,61.8705,17938.638504125,0
+AMR.US,D,20190104,000000,62.4842,63.05,61.602,62.3116,75598.399006976,0
+AMR.US,D,20190107,000000,62.6473,62.6473,61.7075,62.3213,52300.693924972,0
+AMR.US,D,20190108,000000,62.3213,62.7096,60.8301,61.5829,48394.279564057,0
+AMR.US,D,20190109,000000,61.7362,62.3308,60.9643,62.2542,89984.140093153,0
+AMR.US,D,20190110,000000,61.6213,62.3356,60.6622,61.8226,89555.539905662,0
+AMR.US,D,20190111,000000,61.4773,61.8513,60.365,61.1417,60634.934067104,0
+AMR.US,D,20190114,000000,60.5855,61.0938,59.5595,60.4609,37174.548621965,0
+AMR.US,D,20190115,000000,60.413,60.4609,60.1651,60.2979,47732.087060272,0
+AMR.US,D,20190116,000000,60.317,61.6595,60.317,61.6595,92246.022834428,0
+AMR.US,D,20190117,000000,61.3815,62.0623,60.9211,61.3239,79377.588981337,0
+AMR.US,D,20190118,000000,61.9376,62.6089,61.5733,62.0911,79564.254269806,0
+AMR.US,D,20190122,000000,61.4319,62.5321,60.7965,62.1965,120548.23472851,0
+AMR.US,D,20190123,000000,62.2829,62.5993,61.5253,61.5253,95056.430389866,0
+AMR.US,D,20190124,000000,61.7267,61.7339,59.9335,61.2567,95135.684925752,0
+AMR.US,D,20190125,000000,61.6307,62.3308,61.065,62.3213,93914.5393794,0
+AMR.US,D,20190128,000000,61.9664,62.4363,61.4342,61.8897,99883.657319037,0
+AMR.US,D,20190129,000000,62.1391,62.3308,61.8034,62.0815,63202.363900679,0
+AMR.US,D,20190130,000000,62.3116,62.3213,61.2185,61.5157,26478.314745857,0
+AMR.US,D,20190131,000000,61.2664,61.8993,61.2664,61.7362,56851.572801382,0
+AMR.US,D,20190201,000000,61.7938,62.0911,61.5733,61.9473,50020.040372563,0
+AMR.US,D,20190204,000000,61.928,61.928,61.3815,61.6884,42158.198977226,0
+AMR.US,D,20190205,000000,61.5349,61.6117,60.9164,61.3431,54481.23648468,0
+AMR.US,D,20190206,000000,61.1993,61.5157,60.8924,61.1322,44954.007012893,0
+AMR.US,D,20190207,000000,61.1322,61.2473,59.6313,60.2691,28162.473633437,0
+AMR.US,D,20190208,000000,60.5088,60.5088,58.0636,58.754,79453.715048701,0
+AMR.US,D,20190211,000000,58.8115,58.8115,56.4526,57.8046,69629.281067341,0
+AMR.US,D,20190212,000000,57.7854,59.3868,57.7854,58.6389,56586.695799867,0
+AMR.US,D,20190213,000000,58.7252,60.8061,58.6485,59.4539,75644.283211963,0
+AMR.US,D,20190214,000000,60.2979,60.365,59.0512,59.0992,53462.398569408,0
+AMR.US,D,20190215,000000,58.9266,60.4034,58.7636,60.4034,50625.920442956,0
+AMR.US,D,20190219,000000,60.4034,61.9089,59.8089,60.0677,78960.459845093,0
+AMR.US,D,20190220,000000,59.4539,61.0171,59.2381,60.7774,95422.461206919,0
+AMR.US,D,20190221,000000,60.6239,60.7006,59.4876,59.6746,59865.330810736,0
+AMR.US,D,20190222,000000,59.8376,60.2979,58.9266,59.9813,44094.720992234,0
+AMR.US,D,20190225,000000,60.1253,60.1253,57.5937,58.8786,69151.668206344,0
+AMR.US,D,20190226,000000,58.754,59.4539,58.6678,58.8786,124871.77822567,0
+AMR.US,D,20190227,000000,58.9074,59.4349,58.5047,59.0705,65841.748510255,0
+AMR.US,D,20190228,000000,59.1161,59.4061,58.0348,59.0705,43752.675100515,0
+AMR.US,D,20190301,000000,59.0512,59.2814,58.2266,58.8883,56843.230218657,0
+AMR.US,D,20190304,000000,58.9362,59.1951,57.1909,57.1909,63742.546132114,0
+AMR.US,D,20190305,000000,57.306,58.2938,57.0087,57.5361,76167.780277948,0
+AMR.US,D,20190306,000000,57.5361,57.6992,54.8415,55.1388,70807.670877227,0
+AMR.US,D,20190307,000000,55.1579,55.762,53.5949,55.3689,77965.606855154,0
+AMR.US,D,20190308,000000,55.0046,55.5703,53.7004,54.4484,93552.67985371,0
+AMR.US,D,20190311,000000,54.3332,55.7142,54.0648,54.7552,60506.66685771,0
+AMR.US,D,20190312,000000,54.525,55.7813,54.525,55.3402,56026.699934461,0
+AMR.US,D,20190313,000000,56.0977,56.0977,54.7361,55.2346,53131.823728936,0
+AMR.US,D,20190314,000000,54.9854,55.2395,53.7004,53.8921,97349.597816361,0
+AMR.US,D,20190315,000000,53.2209,54.41,53.1921,54.3141,204242.06744712,0
+AMR.US,D,20190318,000000,54.3237,54.8703,54.3237,54.5443,80544.507739976,0
+AMR.US,D,20190319,000000,54.4579,55.3786,53.8538,53.9401,150328.12658773,0
+AMR.US,D,20190320,000000,53.5949,53.6142,52.751,52.9716,216456.65137915,0
+AMR.US,D,20190321,000000,52.962,53.336,52.3819,52.6839,96444.427590713,0
+AMR.US,D,20190322,000000,52.3099,53.2976,52.3099,52.7127,47896.853069088,0
+AMR.US,D,20190325,000000,52.6456,52.9907,51.9838,52.9524,64750.955818981,0
+AMR.US,D,20190326,000000,53.1538,54.5443,52.8853,54.0648,77086.507200522,0
+AMR.US,D,20190327,000000,53.8347,54.4172,53.6236,54.2566,70802.456763024,0
+AMR.US,D,20190328,000000,54.084,54.6593,53.7867,54.199,65318.251444271,0
+AMR.US,D,20190329,000000,54.1127,56.5293,54.1127,55.5415,112936.67081492,0
+AMR.US,D,20190401,000000,58.4951,59.3294,54.2278,56.3758,178843.07434128,0
+AMR.US,D,20190402,000000,56.7498,58.2266,55.8581,57.5074,192718.87505841,0
+AMR.US,D,20190403,000000,57.9388,58.2457,57.0087,57.8046,102711.79286276,0
+AMR.US,D,20190404,000000,57.4211,57.8622,56.7354,56.9895,102332.20534878,0
+AMR.US,D,20190405,000000,57.258,58.3321,56.8745,57.6896,188568.4401528,0
+AMR.US,D,20190408,000000,57.7183,58.6294,57.1813,57.4882,161599.99867185,0
+AMR.US,D,20190409,000000,57.5361,57.8335,57.0471,57.3252,349230.94109094,0
+AMR.US,D,20190410,000000,57.5361,57.5458,55.4648,56.7018,169423.25562209,0
+AMR.US,D,20190411,000000,56.7595,56.7595,55.4361,55.7142,202137.65095478,0
+AMR.US,D,20190412,000000,56.2128,56.2752,54.3525,54.3716,179914.0533986,0
+AMR.US,D,20190415,000000,54.5347,54.5347,53.4703,53.7484,194310.22271317,0
+AMR.US,D,20190416,000000,53.9401,54.6114,53.7004,54.5156,171983.38569577,0
+AMR.US,D,20190417,000000,54.6498,54.9374,53.4846,54.036,163685.64435307,0
+AMR.US,D,20190418,000000,53.8155,54.0264,53.1825,53.4799,224185.01145089,0
+AMR.US,D,20190422,000000,53.1825,54.0073,53.0101,54.0073,64078.335086789,0
+AMR.US,D,20190423,000000,53.6333,54.4436,52.6264,52.6456,354550.38040088,0
+AMR.US,D,20190424,000000,52.5496,52.9236,52.262,52.473,134477.2194105,0
+AMR.US,D,20190425,000000,52.473,52.6456,51.0346,51.7921,92114.627156513,0
+AMR.US,D,20190426,000000,51.6579,53.2257,51.5092,53.0291,154705.8968726,0
+AMR.US,D,20190429,000000,52.9333,55.0765,52.9333,54.669,183786.05460576,0
+AMR.US,D,20190430,000000,54.4388,55.3641,53.8011,54.036,393210.9515707,0
+AMR.US,D,20190501,000000,53.8443,55.0621,53.7771,54.2661,115099.48538634,0
+AMR.US,D,20190502,000000,54.1416,54.6737,54.1416,54.3045,172203.42131514,0
+AMR.US,D,20190503,000000,54.7072,57.2484,54.7072,56.5868,140541.23422862,0
+AMR.US,D,20190506,000000,55.8868,57.9101,55.8004,57.4307,215622.39310666,0
+AMR.US,D,20190507,000000,57.1718,57.2101,56.1116,56.8073,226459.40806626,0
+AMR.US,D,20190508,000000,56.5868,57.2629,56.0594,56.9032,241879.62941031,0
+AMR.US,D,20190509,000000,56.3662,57.1526,56.0594,57.0855,143913.72329515,0
+AMR.US,D,20190510,000000,56.606,57.1909,55.5464,56.1553,326918.70359331,0
+AMR.US,D,20190513,000000,55.4744,55.9826,53.336,53.5661,127854.2515498,0
+AMR.US,D,20190514,000000,53.71,55.0141,52.2333,53.2018,148065.20102361,0
+AMR.US,D,20190515,000000,51.3031,54.5156,50.1523,53.8443,230911.21877281,0
+AMR.US,D,20190516,000000,53.9114,56.0594,53.8634,54.6593,183538.90559255,0
+AMR.US,D,20190517,000000,53.9689,54.6785,52.9524,53.2209,155327.41928561,0
+AMR.US,D,20190520,000000,52.7991,54.2758,51.7059,53.71,172189.86461822,0
+AMR.US,D,20190521,000000,54.1319,54.6593,53.4031,53.9305,122102.04076101,0
+AMR.US,D,20190522,000000,53.6045,54.6114,52.7991,53.3647,96436.085007989,0
+AMR.US,D,20190523,000000,53.3073,53.3073,51.9264,52.5017,109382.73057413,0
+AMR.US,D,20190524,000000,52.6456,53.1921,52.0894,52.7031,160995.1614243,0
+AMR.US,D,20190528,000000,52.4922,53.7004,52.4922,53.5949,342439.03593006,0
+AMR.US,D,20190529,000000,53.2209,53.4223,51.9025,52.5689,203969.89068572,0
+AMR.US,D,20190530,000000,52.6551,52.962,51.399,51.6866,142933.46982498,0
+AMR.US,D,20190531,000000,51.0729,51.0729,49.9126,50.4879,129717.77596597,0
+AMR.US,D,20190603,000000,50.5071,50.9675,50.2291,50.6606,138747.57894279,0
+AMR.US,D,20190604,000000,50.6701,51.5267,50.6126,51.188,134129.95940458,0
+AMR.US,D,20190605,000000,51.2359,51.2359,50.325,50.6797,116079.7388565,0
+AMR.US,D,20190606,000000,50.8811,51.2551,50.4112,50.6222,111439.1772158,0
+AMR.US,D,20190607,000000,50.8524,52.5017,50.5359,51.5716,219572.60602688,0
+AMR.US,D,20190610,000000,51.8017,52.1373,50.4016,50.5168,191042.01593071,0
+AMR.US,D,20190611,000000,50.651,51.3797,50.0372,50.5168,165047.57098289,0
+AMR.US,D,20190612,000000,49.7592,51.3031,49.2222,50.5071,179085.00924031,0
+AMR.US,D,20190613,000000,50.7565,50.9675,50.3441,50.5263,207171.35680638,0
+AMR.US,D,20190614,000000,50.5455,51.0824,49.9605,50.5263,143406.91139462,0
+AMR.US,D,20190617,000000,50.5263,51.6962,50.3921,50.814,241562.61126677,0
+AMR.US,D,20190618,000000,51.399,52.5401,50.5263,50.8811,153357.52693969,0
+AMR.US,D,20190619,000000,50.9003,51.725,50.814,50.9099,108241.88238651,0
+AMR.US,D,20190620,000000,51.6098,52.5401,50.814,51.4564,312937.57776929,0
+AMR.US,D,20190621,000000,51.8593,52.0127,50.9003,51.4853,181997.61343413,0
+AMR.US,D,20190624,000000,51.5427,51.7537,50.3057,50.8236,202973.99487294,0
+AMR.US,D,20190625,000000,50.8236,50.8715,47.5776,47.8126,406058.52896699,0
+AMR.US,D,20190626,000000,47.966,49.3468,47.7071,48.3496,255809.65691514,0
+AMR.US,D,20190627,000000,48.5317,49.0112,48.0427,48.3974,215414.87136138,0
+AMR.US,D,20190628,000000,48.4263,49.8742,48.1482,49.7688,2687194.9083501,0
+AMR.US,D,20190701,000000,49.7817,50.5455,48.6133,49.1167,248040.62675262,0
+AMR.US,D,20190702,000000,49.1454,49.3324,46.0577,46.7386,213986.20406975,0
+AMR.US,D,20190703,000000,46.892,47.9084,46.2974,47.8317,111131.54447782,0
+AMR.US,D,20190705,000000,47.381,48.0524,46.307,47.0933,128023.18884999,0
+AMR.US,D,20190708,000000,46.7577,48.2729,46.7577,47.8797,144985.7451753,0
+AMR.US,D,20190709,000000,47.4193,47.9468,45.8275,46.6426,247309.60794136,0
+AMR.US,D,20190710,000000,46.6906,48.1098,46.5755,47.7742,158690.52294655,0
+AMR.US,D,20190711,000000,47.544,47.7358,46.2399,46.3166,111146.14399759,0
+AMR.US,D,20190712,000000,46.1823,47.122,44.6673,45.2618,169098.93771866,0
+AMR.US,D,20190715,000000,45.3289,45.3289,40.9466,41.311,287664.76622717,0
+AMR.US,D,20190716,000000,41.0328,41.6273,39.7958,40.7931,412814.97815128,0
+AMR.US,D,20190717,000000,40.6781,40.8315,39.115,39.3643,212249.90404014,0
+AMR.US,D,20190718,000000,36.8711,39.2205,36.1423,36.8711,295732.04372211,0
+AMR.US,D,20190719,000000,36.8327,37.643,36.0752,37.5328,236489.27814722,0
+AMR.US,D,20190722,000000,37.6478,37.8013,36.6985,37.1779,156374.41341756,0
+AMR.US,D,20190723,000000,37.4464,37.5711,36.4492,36.545,148056.85844088,0
+AMR.US,D,20190724,000000,36.4011,38.2711,36.1039,37.8013,416921.61449759,0
+AMR.US,D,20190725,000000,37.782,38.0026,36.008,36.1326,249934.39303117,0
+AMR.US,D,20190726,000000,36.1998,37.4751,35.4326,36.7177,337279.14851474,0
+AMR.US,D,20190729,000000,36.6985,37.0533,34.9532,35.3176,222283.94541246,0
+AMR.US,D,20190730,000000,35.3272,35.471,33.86,34.6847,304343.67473984,0
+AMR.US,D,20190731,000000,34.5792,35.1163,33.745,34.3586,296357.73742647,0
+AMR.US,D,20190801,000000,34.1669,34.1669,31.5922,31.8078,519177.69377901,0
+AMR.US,D,20190802,000000,31.6354,32.086,30.5229,30.8682,429778.57729943,0
+AMR.US,D,20190805,000000,30.4462,30.8202,29.1133,30.475,376291.15098185,0
+AMR.US,D,20190806,000000,30.3887,31.0503,29.8708,30.0434,296213.82787448,0
+AMR.US,D,20190807,000000,29.6791,29.9379,28.8448,29.7365,343031.35930352,0
+AMR.US,D,20190808,000000,29.8996,30.5447,29.7174,29.9476,312839.55242226,0
+AMR.US,D,20190809,000000,29.8037,30.2928,29.1996,29.1996,260072.71668754,0
+AMR.US,D,20190812,000000,28.9887,29.4105,28.5188,29.1133,148802.47677192,0
+AMR.US,D,20190813,000000,29.0174,30.7722,28.7393,29.3818,241991.21145426,0
+AMR.US,D,20190814,000000,28.653,30.8873,28.2383,30.1202,414322.89997879,0
+AMR.US,D,20190815,000000,30.264,31.2804,29.5832,29.6694,293663.08320634,0
+AMR.US,D,20190816,000000,29.89,30.0818,28.8112,29.6982,202254.44711292,0
+AMR.US,D,20190819,000000,29.8708,30.3407,29.4297,29.8325,147371.72383461,0
+AMR.US,D,20190820,000000,29.5928,29.8325,28.6243,28.8544,123321.10066168,0
+AMR.US,D,20190821,000000,29.1517,29.6119,27.9817,28.8736,140707.04306029,0
+AMR.US,D,20190822,000000,28.8831,28.8831,27.0324,27.1092,173985.60554974,0
+AMR.US,D,20190823,000000,26.6584,27.0037,25.642,25.9968,260797.47856177,0
+AMR.US,D,20190826,000000,26.1694,26.1694,25.1529,25.8912,134578.37322603,0
+AMR.US,D,20190827,000000,26.0543,26.1981,24.6542,24.7598,222623.9056585,0
+AMR.US,D,20190828,000000,24.6926,25.5844,24.3282,24.7214,173696.7436229,0
+AMR.US,D,20190829,000000,24.9707,26.083,24.9707,25.8241,162478.05550364,0
+AMR.US,D,20190830,000000,26.879,28.9599,26.1885,27.6174,270109.88652839,0
+AMR.US,D,20190903,000000,27.2626,28.0873,26.6392,27.8762,256540.67572641,0
+AMR.US,D,20190904,000000,28.0489,29.3625,28.0393,28.931,216248.08681102,0
+AMR.US,D,20190905,000000,29.3051,30.4462,28.6818,29.9092,250284.78150561,0
+AMR.US,D,20190906,000000,29.8325,30.7339,29.2476,29.6023,215294.94673472,0
+AMR.US,D,20190909,000000,29.7845,31.6832,29.5257,31.4147,312672.70076776,0
+AMR.US,D,20190910,000000,31.597,32.0668,31.2517,31.5586,293075.97394708,0
+AMR.US,D,20190911,000000,31.7407,33.0737,31.3285,32.0188,254691.75083001,0
+AMR.US,D,20190912,000000,31.5777,31.9326,30.8873,31.0503,170241.87155196,0
+AMR.US,D,20190913,000000,31.2325,32.4024,31.1175,32.2106,183380.39652078,0
+AMR.US,D,20190916,000000,32.9874,33.8793,31.5299,32.1052,174430.89090268,0
+AMR.US,D,20190917,000000,32.0188,32.4073,30.7435,31.3285,163959.90676014,0
+AMR.US,D,20190918,000000,30.9545,31.3285,30.0866,30.4079,333699.13770293,0
+AMR.US,D,20190919,000000,30.6188,31.5681,30.3407,31.5106,263339.88064717,0
+AMR.US,D,20190920,000000,31.4339,31.971,30.2352,30.3312,1147221.9208261,0
+AMR.US,D,20190923,000000,29.8996,30.2832,29.5448,29.8037,306336.50918824,0
+AMR.US,D,20190924,000000,29.5352,29.6791,26.0448,26.4379,488545.81565901,0
+AMR.US,D,20190925,000000,26.294,27.9674,26.083,27.6366,233540.17515398,0
+AMR.US,D,20190926,000000,27.4543,28.0201,26.7448,27.0228,156804.0564279,0
+AMR.US,D,20190927,000000,26.8597,27.4832,26.6105,26.994,114167.20176684,0
+AMR.US,D,20190930,000000,26.8406,27.3105,26.4763,26.8119,146812.77079204,0
+AMR.US,D,20191001,000000,26.9653,26.9653,24.1556,24.1653,150327.08376489,0
+AMR.US,D,20191002,000000,23.9062,24.4145,23.0912,23.8391,167446.06351629,0
+AMR.US,D,20191003,000000,23.5802,23.8103,22.8802,23.5515,215605.70794121,0
+AMR.US,D,20191004,000000,23.5515,23.8103,22.0172,22.3912,169924.85340842,0
+AMR.US,D,20191007,000000,22.2761,23.1199,21.7774,22.8418,285948.27983154,0
+AMR.US,D,20191008,000000,22.5159,22.8227,21.9213,22.209,123276.25927954,0
+AMR.US,D,20191009,000000,22.3144,22.5301,20.9145,21.2021,142443.3430899,0
+AMR.US,D,20191010,000000,21.3266,21.624,20.7993,21.4227,152439.84283996,0
+AMR.US,D,20191011,000000,21.6432,22.837,21.1061,21.8733,193034.85037911,0
+AMR.US,D,20191014,000000,21.6816,21.9404,20.9432,21.787,91885.20613158,0
+AMR.US,D,20191015,000000,21.7199,22.1609,21.413,21.7966,220711.36856883,0
+AMR.US,D,20191016,000000,21.6528,22.4295,21.0871,21.2021,100496.83714931,0
+AMR.US,D,20191017,000000,21.2021,21.787,20.8952,21.5185,109660.12144973,0
+AMR.US,D,20191018,000000,21.4034,21.835,21.2213,21.3459,85918.173837625,0
+AMR.US,D,20191021,000000,21.5952,22.6884,21.5473,22.0843,162859.72866331,0
+AMR.US,D,20191022,000000,21.9788,23.0816,21.6767,22.8706,192264.2042999,0
+AMR.US,D,20191023,000000,22.8227,23.6186,22.3144,23.4652,196787.96978246,0
+AMR.US,D,20191024,000000,23.6089,23.6857,22.6788,23.0816,112667.62252204,0
+AMR.US,D,20191025,000000,23.0336,24.0789,22.7364,23.772,122786.13254445,0
+AMR.US,D,20191028,000000,23.8679,24.5775,23.5227,23.772,97522.706407902,0
+AMR.US,D,20191029,000000,23.7241,23.8584,22.6404,23.3021,272988.07756846,0
+AMR.US,D,20191030,000000,23.2926,23.2926,22.4667,22.7172,90166.634090258,0
+AMR.US,D,20191031,000000,22.5349,22.5349,21.9117,21.998,121955.00274049,0
+AMR.US,D,20191101,000000,22.2377,22.6597,21.7295,22.2857,148988.09923754,0
+AMR.US,D,20191104,000000,22.6309,22.7651,22.113,22.2761,137217.75783561,0
+AMR.US,D,20191105,000000,22.3912,23.2542,22.2473,22.2761,122905.01434828,0
+AMR.US,D,20191106,000000,22.2664,22.3336,20.9816,21.0294,304656.52159202,0
+AMR.US,D,20191107,000000,21.3459,21.5664,20.4062,20.5116,208524.94085349,0
+AMR.US,D,20191108,000000,20.2239,20.3774,19.7062,19.9938,240713.75347451,0
+AMR.US,D,20191111,000000,19.7541,19.9841,19.2267,19.5048,112339.13332725,0
+AMR.US,D,20191112,000000,19.4567,19.4567,18.1526,18.2102,131099.51622976,0
+AMR.US,D,20191113,000000,17.9416,18.3253,17.1841,17.491,164732.63848503,0
+AMR.US,D,20191114,000000,13.3196,14.1731,8.93728,8.99482,1801694.4071226,0
+AMR.US,D,20191115,000000,9.20578,9.31126,7.46052,8.66878,1621837.7089802,0
+AMR.US,D,20191118,000000,8.47699,8.9181,7.811,7.9304,579667.67547127,0
+AMR.US,D,20191119,000000,7.96875,8.01383,6.69817,7.12489,961414.87555517,0
+AMR.US,D,20191120,000000,7.07694,7.12489,6.49199,6.62624,1022010.1823543,0
+AMR.US,D,20191121,000000,6.62624,7.2879,6.33856,6.83721,723928.65877234,0
+AMR.US,D,20191122,000000,6.82762,7.27832,6.37692,7.23996,640568.52936273,0
+AMR.US,D,20191125,000000,7.19202,7.71944,7.19202,7.26873,1116145.8001759,0
+AMR.US,D,20191126,000000,7.26873,7.40299,6.53036,6.57829,420725.83222013,0
+AMR.US,D,20191127,000000,6.58789,6.83721,6.51117,6.52076,318587.59191969,0
+AMR.US,D,20191129,000000,6.49199,6.49199,6.18283,6.3961,219921.95167849,0
+AMR.US,D,20191202,000000,6.3961,6.43446,5.78238,5.80156,525852.80278173,0
+AMR.US,D,20191203,000000,5.768,6.01253,5.65293,5.89746,418323.16839536,0
+AMR.US,D,20191204,000000,6.0413,6.0413,5.62895,5.70567,427775.31462262,0
+AMR.US,D,20191205,000000,5.79198,5.79772,5.46593,5.65771,379267.36736894,0
+AMR.US,D,20191206,000000,5.71526,5.97417,5.71526,5.84951,293442.00476413,0
+AMR.US,D,20191209,000000,5.84951,6.08924,5.78238,6.00294,284890.85747116,0
+AMR.US,D,20191210,000000,6.0413,6.30979,5.90225,6.28103,307220.82295707,0
+AMR.US,D,20191211,000000,6.28103,6.83721,6.28103,6.46323,528136.58480266,0
+AMR.US,D,20191212,000000,6.46323,6.78926,6.31939,6.61666,269566.57582844,0
+AMR.US,D,20191213,000000,6.61666,6.66461,6.30021,6.52076,281372.37320694,0
+AMR.US,D,20191216,000000,6.56871,7.29751,6.56871,7.26873,510395.03981542,0
+AMR.US,D,20191217,000000,7.26873,7.57559,7.12489,7.49887,574016.61849801,0
+AMR.US,D,20191218,000000,7.4797,8.06944,7.40299,7.80574,461827.65165982,0
+AMR.US,D,20191219,000000,7.81532,8.1893,7.81322,8.103,424579.06261618,0
+AMR.US,D,20191220,000000,8.09342,8.36192,7.89204,8.04547,658466.49777606,0
+AMR.US,D,20191223,000000,8.06466,8.50576,7.67149,8.44822,407678.03283845,0
+AMR.US,D,20191224,000000,8.52493,8.8222,8.41946,8.49617,274280.13506798,0
+AMR.US,D,20191226,000000,8.50576,8.80303,8.34274,8.53453,278604.72138797,0
+AMR.US,D,20191227,000000,8.54411,8.87015,8.51296,8.70714,253949.26096749,0
+AMR.US,D,20191230,000000,8.7359,9.08112,8.67358,8.99482,288343.64389641,0
+AMR.US,D,20191231,000000,8.94687,9.06195,8.62084,8.67836,301704.29013026,0
+AMR.US,D,20200102,000000,8.64002,8.77427,8.27562,8.47699,311320.1595435,0
+AMR.US,D,20200103,000000,8.62084,8.67836,8.24685,8.29479,201194.93910686,0
+AMR.US,D,20200106,000000,8.25643,8.7359,8.15095,8.43864,254078.57099974,0
+AMR.US,D,20200107,000000,8.39068,8.60165,7.94957,8.05505,218887.4714206,0
+AMR.US,D,20200108,000000,8.05505,8.21809,7.23996,7.25914,298894.92539766,0
+AMR.US,D,20200109,000000,7.29751,7.44134,6.87558,7.04817,282522.60680013,0
+AMR.US,D,20200110,000000,7.05777,7.23996,6.72214,6.9427,175518.55512544,0
+AMR.US,D,20200113,000000,6.95229,7.55641,6.68158,7.32627,272554.26326677,0
+AMR.US,D,20200114,000000,7.30709,8.36192,7.30709,7.94957,218708.10589202,0
+AMR.US,D,20200115,000000,7.93999,8.09342,7.63312,7.79615,130490.50769086,0
+AMR.US,D,20200116,000000,7.80574,8.04547,7.7482,7.81532,154702.76840408,0
+AMR.US,D,20200117,000000,7.86327,7.9304,7.08654,7.18243,234279.53654796,0
+AMR.US,D,20200121,000000,7.18243,7.19202,6.77009,6.78926,177596.90104676,0
+AMR.US,D,20200122,000000,6.77009,6.80845,6.59268,6.72214,194336.29328418,0
+AMR.US,D,20200123,000000,6.76049,6.77009,6.38651,6.53994,168682.85140525,0
+AMR.US,D,20200124,000000,6.54953,6.61666,6.05088,6.23308,232564.09297517,0
+AMR.US,D,20200127,000000,6.06048,6.08924,5.71526,5.90705,241611.62394028,0
+AMR.US,D,20200128,000000,5.96458,6.31939,5.90705,6.1276,104319.82568298,0
+AMR.US,D,20200129,000000,6.13719,6.17191,5.79198,5.92623,214968.5431856,0
+AMR.US,D,20200130,000000,5.84951,5.99076,5.6865,5.8591,145393.48890598,0
+AMR.US,D,20200131,000000,5.73443,5.8591,5.46593,5.55224,209155.84867207,0
+AMR.US,D,20200203,000000,5.51388,5.56183,5.23578,5.53306,159092.00974019,0
+AMR.US,D,20200204,000000,5.58101,6.89475,5.55224,6.45365,365953.64816291,0
+AMR.US,D,20200205,000000,6.57829,7.26873,6.42487,7.15366,329721.81138885,0
+AMR.US,D,20200206,000000,7.24956,7.35503,6.53994,6.57829,246318.92624278,0
+AMR.US,D,20200207,000000,6.51117,6.52681,5.99335,6.14678,220310.92459803,0
+AMR.US,D,20200210,000000,6.10843,6.10843,4.89537,5.43716,537336.3679025,0
+AMR.US,D,20200211,000000,5.4947,6.25226,5.37186,5.78238,298343.27211499,0
+AMR.US,D,20200212,000000,5.89746,6.07006,5.63855,5.81114,226744.09870174,0
+AMR.US,D,20200213,000000,5.7728,6.25226,5.69608,5.88786,135785.96207546,0
+AMR.US,D,20200214,000000,5.89746,6.24267,5.78238,6.09882,145934.71396025,0
+AMR.US,D,20200218,000000,6.05088,6.20431,5.95499,6.07006,102981.88397848,0
+AMR.US,D,20200219,000000,6.11801,6.47281,6.09882,6.36733,120062.27928479,0
+AMR.US,D,20200220,000000,6.40569,6.64542,6.17555,6.19473,158609.18276499,0
+AMR.US,D,20200221,000000,6.15636,6.15636,5.67689,5.86868,135678.55132288,0
+AMR.US,D,20200224,000000,5.52346,6.31939,5.37004,6.23308,206114.97726884,0
+AMR.US,D,20200225,000000,6.29061,6.29061,5.81114,5.94539,158237.93783373,0
+AMR.US,D,20200226,000000,5.98376,5.98376,5.32209,5.39881,201444.17376578,0
+AMR.US,D,20200227,000000,5.1399,5.44675,4.80427,5.28374,160111.8904783,0
+AMR.US,D,20200228,000000,5.12071,5.60018,4.98646,5.45634,149601.27906783,0
+AMR.US,D,20200302,000000,5.53306,5.53306,5.05359,5.42758,165663.87928171,0
+AMR.US,D,20200303,000000,5.42758,5.66731,5.14948,5.25496,133439.61068409,0
+AMR.US,D,20200304,000000,5.34127,5.44675,5.2262,5.27415,143648.84629365,0
+AMR.US,D,20200305,000000,5.26456,5.26456,4.61248,4.67002,154383.66461485,0
+AMR.US,D,20200306,000000,4.56453,4.69878,4.18096,4.3248,138058.27304514,0
+AMR.US,D,20200309,000000,3.99876,3.99876,3.77342,3.79738,83177.63541251,0
+AMR.US,D,20200310,000000,4.07548,4.21931,3.98917,3.99876,162579.20931918,0
+AMR.US,D,20200311,000000,3.81657,3.81657,3.47135,3.48094,136403.31319711,0
+AMR.US,D,20200312,000000,2.86722,2.89599,2.12884,2.84804,320987.12727593,0
+AMR.US,D,20200313,000000,2.9631,4.70837,2.9631,4.6892,430139.39400229,0
+AMR.US,D,20200316,000000,3.83574,4.27685,3.74944,3.7878,378861.70928395,0
+AMR.US,D,20200317,000000,3.92205,4.71317,3.80315,4.53577,308250.08910076,0
+AMR.US,D,20200318,000000,4.26726,4.55494,3.35627,3.5097,289794.21046769,0
+AMR.US,D,20200319,000000,3.51929,3.54816,3.11654,3.17407,282986.66296421,0
+AMR.US,D,20200320,000000,3.17407,3.5097,2.8768,3.2412,1375113.1246524,0
+AMR.US,D,20200323,000000,3.40422,3.41381,2.49324,2.63708,202140.77942329,0
+AMR.US,D,20200324,000000,2.64666,2.74255,1.85075,2.01376,534710.53998985,0
+AMR.US,D,20200325,000000,2.10966,2.71944,2.03294,2.54117,467542.32082635,0
+AMR.US,D,20200326,000000,2.50282,2.83846,2.46926,2.6083,160456.02201571,0
+AMR.US,D,20200327,000000,2.67542,2.72337,2.23432,2.39734,204825.00541502,0
+AMR.US,D,20200330,000000,2.33981,2.54117,2.19596,2.21514,230108.24518554,0
+AMR.US,D,20200331,000000,2.20556,2.89599,2.20556,2.25349,341597.47789769,0
+AMR.US,D,20200401,000000,2.29186,2.49324,2.15761,2.45487,260485.67453242,0
+AMR.US,D,20200402,000000,2.34939,2.80009,2.34939,2.74255,332776.23948899,0
+AMR.US,D,20200403,000000,2.86722,2.86722,2.41653,2.46446,90576.463466617,0
+AMR.US,D,20200406,000000,2.45487,2.81927,2.45487,2.76174,142497.5698776,0
+AMR.US,D,20200407,000000,2.82886,2.8768,2.29665,2.43569,201616.23953447,0
+AMR.US,D,20200408,000000,2.46446,3.52889,2.46446,3.44258,400187.43637437,0
+AMR.US,D,20200409,000000,3.66314,4.07548,3.47135,3.83574,441443.59359447,0
+AMR.US,D,20200413,000000,3.87411,4.07548,3.59601,3.82615,134575.24475752,0
+AMR.US,D,20200414,000000,3.94122,4.06588,3.29874,3.82615,295210.6323018,0
+AMR.US,D,20200415,000000,3.68232,3.88982,3.50012,3.68232,159631.14914878,0
+AMR.US,D,20200416,000000,3.65355,3.65355,3.06859,3.13572,165156.02455832,0
+AMR.US,D,20200417,000000,3.17407,3.46176,3.04817,3.41381,114237.07089715,0
+AMR.US,D,20200420,000000,3.2412,3.68232,3.14531,3.43299,171133.48508068,0
+AMR.US,D,20200421,000000,3.44258,3.53847,3.18367,3.22202,123739.27262076,0
+AMR.US,D,20200422,000000,3.27956,3.35627,3.12613,3.22202,105853.81808152,0
+AMR.US,D,20200423,000000,3.22202,3.67264,3.09735,3.11654,99169.32367322,0
+AMR.US,D,20200424,000000,3.18367,3.5097,2.93444,3.03983,131606.32813031,0
+AMR.US,D,20200427,000000,3.16448,3.48094,2.98229,3.40422,190194.2009613,0
+AMR.US,D,20200428,000000,3.45216,3.96999,3.30832,3.93163,583303.99871646,0
+AMR.US,D,20200429,000000,4.10425,4.43029,3.75903,3.90287,1203675.1353023,0
+AMR.US,D,20200430,000000,3.61519,3.783,3.46176,3.66314,314668.66368469,0
+AMR.US,D,20200501,000000,3.53847,3.64395,3.03023,3.14531,140246.11536473,0
+AMR.US,D,20200504,000000,3.22202,3.37987,2.90558,2.92476,140774.82654492,0
+AMR.US,D,20200505,000000,3.08777,3.32751,2.71379,2.73297,221138.92593347,0
+AMR.US,D,20200506,000000,2.80009,3.26039,2.56515,2.6179,160107.71918693,0
+AMR.US,D,20200507,000000,2.64666,2.84804,2.64666,2.82886,150910.02173279,0
+AMR.US,D,20200508,000000,2.98229,3.26039,2.91517,3.22202,295354.54185381,0
+AMR.US,D,20200511,000000,3.28915,3.85492,3.28656,3.65355,306103.95969478,0
+AMR.US,D,20200512,000000,3.63437,3.73986,3.00627,3.05901,307834.00278735,0
+AMR.US,D,20200513,000000,3.1549,3.16448,2.6179,2.75214,209016.11041141,0
+AMR.US,D,20200514,000000,2.82886,2.91517,2.62749,2.89599,185722.57662077,0
+AMR.US,D,20200515,000000,2.98229,2.98229,2.68981,2.78091,133452.12455818,0
+AMR.US,D,20200518,000000,2.86722,3.16448,2.82886,3.13572,226007.86577627,0
+AMR.US,D,20200519,000000,3.06859,3.14531,2.91517,2.93434,181697.28045603,0
+AMR.US,D,20200520,000000,2.91517,3.1597,2.91065,3.02065,205324.51755567,0
+AMR.US,D,20200521,000000,3.05901,3.07819,2.88639,2.94393,178233.02297953,0
+AMR.US,D,20200522,000000,2.97271,3.26997,2.80009,3.21244,274419.87332861,0
+AMR.US,D,20200526,000000,3.21244,3.56724,3.21244,3.51929,235283.77494347,0
+AMR.US,D,20200527,000000,3.62477,4.15219,3.52889,4.09466,256657.47188456,0
+AMR.US,D,20200528,000000,4.09466,4.75632,3.88369,4.25767,372475.46220806,0
+AMR.US,D,20200529,000000,4.26726,4.44947,3.56724,3.68232,519788.78796361,0
+AMR.US,D,20200601,000000,3.64395,3.92205,3.51929,3.54806,142969.9686244,0
+AMR.US,D,20200602,000000,3.62477,3.74944,3.50012,3.63437,207617.68498216,0
+AMR.US,D,20200603,000000,3.6919,4.01794,3.63437,3.75903,319864.0070766,0
+AMR.US,D,20200604,000000,3.83574,4.44937,3.83574,4.16179,384627.47676966,0
+AMR.US,D,20200605,000000,4.38234,5.3125,4.0563,5.27415,800220.53496832,0
+AMR.US,D,20200608,000000,5.6865,6.30021,5.33168,5.54264,711203.0916484,0
+AMR.US,D,20200609,000000,5.16866,5.54264,4.507,5.28374,591040.70137092,0
+AMR.US,D,20200610,000000,5.24538,5.24538,4.18096,4.22891,426672.00805727,0
+AMR.US,D,20200611,000000,3.84533,4.27685,3.72067,3.73025,350272.7211087,0
+AMR.US,D,20200612,000000,3.95082,4.02754,3.30832,3.61519,528038.55945565,0
+AMR.US,D,20200615,000000,3.44258,3.88369,3.38504,3.73986,431888.20790598,0
+AMR.US,D,20200616,000000,3.97958,4.28644,3.88369,4.1426,299487.24877113,0
+AMR.US,D,20200617,000000,4.16179,4.18096,3.72872,3.90287,501409.03539791,0
+AMR.US,D,20200618,000000,3.80698,3.95082,3.75903,3.82615,300297.52211829,0
+AMR.US,D,20200619,000000,3.75903,4.10425,3.54806,3.97958,870130.33537978,0
+AMR.US,D,20200622,000000,3.87411,4.01794,3.81657,3.81657,310676.73785085,0
+AMR.US,D,20200623,000000,3.87411,3.93163,3.6919,3.75903,405481.84793613,0
+AMR.US,D,20200624,000000,3.66314,3.66314,3.05901,3.12613,573002.99469695,0
+AMR.US,D,20200625,000000,3.06859,3.12613,2.8768,2.90558,463125.96609637,0
+AMR.US,D,20200626,000000,2.88639,2.93434,2.66584,2.80968,2150850.264969,0
+AMR.US,D,20200629,000000,2.88639,3.17407,2.80968,2.84804,267961.67147674,0
+AMR.US,D,20200630,000000,2.84804,3.02545,2.75301,2.91517,130642.75982559,0
+AMR.US,D,20200701,000000,2.95352,3.13572,2.89599,3.03023,204460.01742081,0
+AMR.US,D,20200702,000000,3.12613,3.18367,3.03023,3.12613,255346.64357392,0
+AMR.US,D,20200706,000000,3.19326,3.68232,3.19326,3.66314,206830.35373751,0
+AMR.US,D,20200707,000000,3.61519,3.82605,3.44258,3.68232,676196.57171207,0
+AMR.US,D,20200708,000000,3.68232,3.81657,3.57683,3.61519,182930.93987648,0
+AMR.US,D,20200709,000000,3.57683,3.83574,3.56724,3.61519,289343.71100054,0
+AMR.US,D,20200710,000000,3.56724,3.5868,3.35627,3.5097,259247.84382063,0
+AMR.US,D,20200713,000000,3.5097,3.73025,3.1549,3.17407,222854.36950627,0
+AMR.US,D,20200714,000000,3.18367,3.27956,3.16448,3.17407,87950.635553969,0
+AMR.US,D,20200715,000000,3.3371,3.37066,3.12613,3.26039,114733.45456928,0
+AMR.US,D,20200716,000000,3.2412,3.37545,3.23161,3.28915,90027.938652458,0
+AMR.US,D,20200717,000000,3.26039,3.39464,3.25079,3.28915,68166.20062197,0
+AMR.US,D,20200720,000000,3.26039,3.30832,3.20284,3.20284,44756.91349602,0
+AMR.US,D,20200721,000000,3.22202,3.40566,3.12613,3.1549,96264.019239288,0
+AMR.US,D,20200722,000000,3.12613,3.14531,2.95352,2.99188,153965.49265577,0
+AMR.US,D,20200723,000000,2.97271,3.47135,2.97271,3.12613,167375.15156314,0
+AMR.US,D,20200724,000000,3.06859,3.61519,3.06859,3.54806,127477.79250434,0
+AMR.US,D,20200727,000000,3.50012,3.60493,3.29884,3.32751,119659.74966831,0
+AMR.US,D,20200728,000000,3.32751,3.49052,3.32751,3.47135,78836.363927062,0
+AMR.US,D,20200729,000000,3.41381,4.10425,3.41381,4.08507,173612.2749728,0
+AMR.US,D,20200730,000000,4.12342,4.79468,3.97009,4.20973,296735.23929478,0
+AMR.US,D,20200731,000000,4.18096,4.48772,3.6919,3.80698,137901.84961904,0
+AMR.US,D,20200803,000000,3.85492,4.07548,3.80698,3.96041,76170.90874647,0
+AMR.US,D,20200804,000000,3.92205,4.15219,3.80698,3.96041,123807.0561054,0
+AMR.US,D,20200805,000000,4.08507,4.15219,3.55765,3.59601,167654.62808441,0
+AMR.US,D,20200806,000000,3.54806,3.71108,3.41381,3.45216,145580.15419444,0
+AMR.US,D,20200807,000000,3.36587,4.06588,3.3371,3.83574,258950.63931105,0
+AMR.US,D,20200810,000000,3.95082,4.52618,3.89913,4.36316,217515.11656236,0
+AMR.US,D,20200811,000000,4.38234,4.7731,4.38234,4.52618,260297.96642111,0
+AMR.US,D,20200812,000000,4.51659,4.6796,4.28653,4.51659,90167.6769131,0
+AMR.US,D,20200813,000000,4.43987,4.56453,4.19055,4.33438,102411.45988467,0
+AMR.US,D,20200814,000000,4.31522,4.72755,4.24809,4.49741,114109.8465106,0
+AMR.US,D,20200817,000000,4.45905,4.45905,4.13771,4.3248,169096.85207298,0
+AMR.US,D,20200818,000000,4.27685,4.64125,4.27685,4.55494,79785.332712015,0
+AMR.US,D,20200819,000000,4.55494,4.7661,4.38234,4.4111,102297.79219504,0
+AMR.US,D,20200820,000000,4.36316,4.65084,4.3248,4.49741,71519.918877361,0
+AMR.US,D,20200821,000000,4.48781,4.51179,4.13301,4.30562,128179.61227607,0
+AMR.US,D,20200824,000000,4.29604,4.4111,4.22411,4.33438,36780.361588215,0
+AMR.US,D,20200825,000000,4.42069,4.42069,4.08507,4.1426,58168.658049068,0
+AMR.US,D,20200826,000000,4.15219,4.24224,3.71108,3.80698,78588.172090997,0
+AMR.US,D,20200827,000000,3.76862,3.92828,3.67272,3.68232,74228.129794418,0
+AMR.US,D,20200828,000000,3.73025,4.25767,3.73025,4.15219,92722.592872587,0
+AMR.US,D,20200831,000000,4.15219,4.15219,3.7782,3.96999,80956.422762017,0
+AMR.US,D,20200901,000000,3.84533,4.24809,3.8343,4.00835,63270.147385319,0
+AMR.US,D,20200902,000000,4.0467,4.0467,3.85492,3.95082,51987.847072789,0
+AMR.US,D,20200903,000000,3.93163,4.1287,3.93163,4.0563,65492.402858652,0
+AMR.US,D,20200904,000000,4.07548,4.10425,3.76862,3.87411,90683.8742192,0
+AMR.US,D,20200908,000000,3.75903,4.11383,3.75903,3.81657,90614.005088879,0
+AMR.US,D,20200909,000000,3.7878,3.86451,3.76862,3.83574,41753.583715071,0
+AMR.US,D,20200910,000000,3.85492,4.21931,3.79738,3.95082,113862.69749737,0
+AMR.US,D,20200911,000000,3.96041,4.18096,3.96041,4.10425,52229.781971811,0
+AMR.US,D,20200914,000000,4.1426,4.60289,4.07548,4.49741,190176.47297302,0
+AMR.US,D,20200915,000000,4.507,5.79198,4.507,5.14948,332852.36555637,0
+AMR.US,D,20200916,000000,5.2262,6.30021,5.2262,5.7632,341129.25044226,0
+AMR.US,D,20200917,000000,5.59059,6.86597,5.53546,5.75361,519510.35426516,0
+AMR.US,D,20200918,000000,5.72484,8.00712,5.71661,7.80574,861288.24051428,0
+AMR.US,D,20200921,000000,7.41257,7.84409,6.80845,7.45093,415687.95507715,0
+AMR.US,D,20200922,000000,7.55641,8.78634,7.55641,8.30438,431187.43095709,0
+AMR.US,D,20200923,000000,8.53453,9.84185,8.35243,8.72632,726022.64703628,0
+AMR.US,D,20200924,000000,8.44822,8.53453,7.21119,7.60436,346644.74044623,0
+AMR.US,D,20200925,000000,7.65231,8.50701,7.61395,7.9304,178988.02671614,0
+AMR.US,D,20200928,000000,7.89204,8.15095,7.76737,7.84409,169665.1905211,0
+AMR.US,D,20200929,000000,7.77697,7.80564,6.72214,7.029,212566.92218369,0
+AMR.US,D,20200930,000000,6.8468,7.27832,6.8468,7.01941,110329.6137134,0
+AMR.US,D,20201001,000000,7.00022,7.16326,6.83347,7.11531,97420.509769522,0
+AMR.US,D,20201002,000000,6.88516,7.65058,6.88516,7.59477,115507.22911701,0
+AMR.US,D,20201005,000000,7.61395,7.82492,7.2016,7.48928,116482.26847298,0
+AMR.US,D,20201006,000000,7.4797,7.86327,7.19202,7.566,106276.16133195,0
+AMR.US,D,20201007,000000,7.53724,8.00712,7.37422,7.86327,118507.43042944,0
+AMR.US,D,20201008,000000,7.90163,8.58247,7.74359,8.35234,95746.779110349,0
+AMR.US,D,20201009,000000,8.33315,8.44822,7.66189,7.72902,60095.79465851,0
+AMR.US,D,20201012,000000,7.71944,7.84275,7.44134,7.67149,39008.873998593,0
+AMR.US,D,20201013,000000,7.67149,7.76737,7.27832,7.30709,56956.897908283,0
+AMR.US,D,20201014,000000,7.36463,7.72902,7.36463,7.48928,44318.927902964,0
+AMR.US,D,20201015,000000,7.40299,7.58902,7.05777,7.06735,111249.38345881,0
+AMR.US,D,20201016,000000,7.029,7.19202,7.00982,7.04817,42047.659756121,0
+AMR.US,D,20201019,000000,7.04817,7.35503,6.97146,7.029,69557.326291338,0
+AMR.US,D,20201020,000000,7.2016,7.45093,7.10091,7.26873,52553.057052399,0
+AMR.US,D,20201021,000000,7.2016,7.53724,7.2016,7.33586,33570.552884827,0
+AMR.US,D,20201022,000000,7.30709,7.93999,7.30709,7.79615,75673.482251501,0
+AMR.US,D,20201023,000000,7.91122,8.21809,7.91122,8.03588,84212.115670392,0
+AMR.US,D,20201026,000000,7.80574,7.94412,7.66189,7.70984,72679.537876118,0
+AMR.US,D,20201027,000000,7.70984,8.05505,7.59477,7.62354,40525.138408835,0
+AMR.US,D,20201028,000000,7.61395,7.67149,7.15366,7.17284,159568.57977834,0
+AMR.US,D,20201029,000000,7.17284,7.22079,6.44414,6.56871,200068.69043901,0
+AMR.US,D,20201030,000000,6.52076,6.54473,6.10843,6.18513,78691.411552217,0
+AMR.US,D,20201102,000000,6.25226,6.6742,6.15636,6.65501,47164.791434981,0
+AMR.US,D,20201103,000000,6.71254,7.2879,6.54953,7.27832,39806.633471658,0
+AMR.US,D,20201104,000000,7.21119,7.22079,6.29061,6.36733,61103.161522537,0
+AMR.US,D,20201105,000000,6.37692,7.08654,6.37692,6.96188,49364.104805822,0
+AMR.US,D,20201106,000000,6.95229,7.43176,6.77009,7.22079,58016.40591434,0
+AMR.US,D,20201109,000000,7.43176,8.0166,7.21119,7.65231,96983.566999307,0
+AMR.US,D,20201110,000000,7.62354,8.00712,7.4797,7.97834,66590.495309812,0
+AMR.US,D,20201111,000000,7.97834,8.24685,7.75779,7.96875,69407.159802292,0
+AMR.US,D,20201112,000000,8.04547,8.04547,7.67149,7.70025,47334.771558,0
+AMR.US,D,20201113,000000,7.80574,8.35234,7.77697,7.96875,71300.926080835,0
+AMR.US,D,20201116,000000,8.07424,8.26602,7.91122,7.91122,96685.319666895,0
+AMR.US,D,20201117,000000,7.91122,8.00712,7.70025,7.76737,112344.34744146,0
+AMR.US,D,20201118,000000,7.81532,8.32356,7.40299,7.43176,152772.50332611,0
+AMR.US,D,20201119,000000,7.43176,7.50847,7.12489,7.23038,105446.07435083,0
+AMR.US,D,20201120,000000,7.19202,7.23516,6.91392,6.91392,97476.822202915,0
+AMR.US,D,20201123,000000,6.69337,7.19202,6.6742,6.8468,96273.404644854,0
+AMR.US,D,20201124,000000,6.9331,7.85369,6.9331,7.37422,135643.0953463,0
+AMR.US,D,20201125,000000,7.35503,7.68107,7.15366,7.47011,114263.14146817,0
+AMR.US,D,20201127,000000,7.45093,7.90163,7.40299,7.66189,84855.537363046,0
+AMR.US,D,20201130,000000,7.53724,7.64272,7.09613,7.09613,90200.004421158,0
+AMR.US,D,20201201,000000,7.22079,7.53724,6.97146,6.97146,53781.502358634,0
+AMR.US,D,20201202,000000,7.06735,7.08654,6.69337,6.86597,121598.357329,0
+AMR.US,D,20201203,000000,6.89475,7.04817,6.70296,6.99064,253786.58060437,0
+AMR.US,D,20201204,000000,7.08654,7.69067,7.08654,7.2879,187062.60397095,0
+AMR.US,D,20201207,000000,7.2879,8.72632,7.23996,8.62084,299386.09495559,0
+AMR.US,D,20201208,000000,8.62084,10.9223,8.62084,10.1167,502807.46082715,0
+AMR.US,D,20201209,000000,10.1167,12.1689,10.1167,12.0826,395819.05149507,0
+AMR.US,D,20201210,000000,12.1305,13.6264,11.6607,13.2046,346025.30367891,0
+AMR.US,D,20201211,000000,13.3101,13.732,12.6867,12.9457,177377.90825024,0
+AMR.US,D,20201214,000000,12.9073,13.4731,12.025,12.5621,148748.2499842,0
+AMR.US,D,20201215,000000,12.7538,12.7538,11.6607,12.2745,159864.74146508,0
+AMR.US,D,20201216,000000,12.3127,12.7059,11.7086,12.1689,157055.37673248,0
+AMR.US,D,20201217,000000,12.2361,13.5306,11.7518,12.9457,230089.47437441,0
+AMR.US,D,20201218,000000,12.9935,13.2046,12.1881,12.4469,217813.36389478,0
+AMR.US,D,20201221,000000,12.4182,12.6195,11.6703,12.2455,157231.61379254,0
+AMR.US,D,20201222,000000,12.3798,12.4374,11.6607,11.9483,90292.815653973,0
+AMR.US,D,20201223,000000,11.9963,12.6579,11.8141,12.1881,120281.27208132,0
+AMR.US,D,20201224,000000,12.1401,12.4182,11.747,11.8812,46133.439645621,0
+AMR.US,D,20201228,000000,11.9004,12.2839,11.277,11.8045,154872.7485271,0
+AMR.US,D,20201229,000000,11.8141,11.9195,10.6154,10.8168,99536.397313114,0
+AMR.US,D,20201230,000000,10.8647,11.3059,10.6634,11.0949,57375.069867366,0
+AMR.US,D,20201231,000000,11.0469,11.2867,10.7976,10.9031,55511.545451201,0
+AMR.US,D,20210104,000000,10.8839,11.2676,10.1839,10.5099,122553.58305099,0
+AMR.US,D,20210105,000000,10.5963,11.1045,10.088,10.3278,123437.89681983,0
+AMR.US,D,20210106,000000,10.5963,11.4018,10.2894,11.1333,138180.28331749,0
+AMR.US,D,20210107,000000,11.277,11.5168,11.0757,11.4497,74514.906075586,0
+AMR.US,D,20210108,000000,11.5072,11.9292,11.2004,11.7182,226107.97676897,0
+AMR.US,D,20210111,000000,11.5743,13.1759,11.4592,12.8785,155211.6659503,0
+AMR.US,D,20210112,000000,12.8497,13.4347,12.5717,13.262,152329.30361885,0
+AMR.US,D,20210113,000000,13.2813,13.4155,12.7251,13.0703,81934.590586506,0
+AMR.US,D,20210114,000000,13.243,13.6648,12.9457,13.5209,203646.61560514,0
+AMR.US,D,20210115,000000,13.2237,13.7223,13.0703,13.4443,130529.09213596,0
+AMR.US,D,20210119,000000,13.617,13.7799,13.3292,13.6457,96053.369025486,0
+AMR.US,D,20210120,000000,13.6648,13.7607,13.1182,13.4443,102536.59862554,0
+AMR.US,D,20210121,000000,13.3388,13.636,12.6004,13.2813,189764.55795097,0
+AMR.US,D,20210122,000000,13.243,13.3484,12.6004,12.6292,98502.959878072,0
+AMR.US,D,20210125,000000,12.6388,12.6963,11.7374,12.1593,125552.74154059,0
+AMR.US,D,20210126,000000,12.4469,12.4662,11.5552,11.6798,57005.910581792,0
+AMR.US,D,20210127,000000,11.4018,12.2577,10.7593,11.0662,127185.80210897,0
+AMR.US,D,20210128,000000,11.2483,11.9963,10.8743,11.5072,87400.025094127,0
+AMR.US,D,20210129,000000,11.5168,11.6607,10.5867,10.8743,74188.502526476,0
+AMR.US,D,20210201,000000,10.9798,11.6703,10.6058,11.1524,73022.626590676,0
+AMR.US,D,20210202,000000,11.6415,12.8497,11.6415,12.399,108322.17974523,0
+AMR.US,D,20210203,000000,12.495,13.1759,11.9292,12.7922,149506.38218933,0
+AMR.US,D,20210204,000000,12.0826,12.6388,11.7086,12.1113,76975.967979419,0
+AMR.US,D,20210205,000000,11.9004,12.8976,11.9004,12.3511,77202.260535831,0
+AMR.US,D,20210208,000000,12.4662,13.0895,12.4662,12.8977,101409.30713485,0
+AMR.US,D,20210209,000000,12.9073,13.8855,12.3511,13.5209,518313.19364414,0
+AMR.US,D,20210210,000000,14.0292,15.2279,13.78,14.4703,501520.61744185,0
+AMR.US,D,20210211,000000,14.5087,14.595,13.8949,14.432,199169.77715041,0
+AMR.US,D,20210212,000000,14.3841,14.7334,14.0724,14.5758,76818.501730486,0
+AMR.US,D,20210216,000000,14.8634,15.0169,14.1922,14.5278,132953.65524037,0
+AMR.US,D,20210217,000000,14.3552,14.5471,12.7443,14.3552,175046.15637863,0
+AMR.US,D,20210218,000000,14.106,14.3169,12.8402,13.1566,730141.79725668,0
+AMR.US,D,20210219,000000,13.0703,13.7128,13.0032,13.1759,78117.858989883,0
+AMR.US,D,20210222,000000,13.2717,14.4032,12.7203,14.1731,1017049.4741016,0
+AMR.US,D,20210223,000000,14.3208,15.4149,13.0224,15.132,540579.54693679,0
+AMR.US,D,20210224,000000,15.1703,16.0143,14.7197,15.5731,428311.3255627,0
+AMR.US,D,20210225,000000,15.5156,15.6306,14.106,14.6237,238618.72238774,0
+AMR.US,D,20210226,000000,14.6621,15.1703,14.0867,14.3841,432379.37746391,0
+AMR.US,D,20210301,000000,14.7868,14.9786,14.1444,14.4512,122301.21992357,0
+AMR.US,D,20210302,000000,14.5566,15.8319,14.4223,14.9977,228015.29974444,0
+AMR.US,D,20210303,000000,15.1607,15.5443,14.7676,15.1703,81563.345655249,0
+AMR.US,D,20210304,000000,15.1703,15.2471,13.588,14.3841,183775.62637736,0
+AMR.US,D,20210305,000000,14.6237,15.5156,13.9813,15.1416,118556.44310294,0
+AMR.US,D,20210308,000000,15.2183,15.4005,14.4081,15.3814,188236.82248948,0
+AMR.US,D,20210309,000000,15.5252,16.6759,14.9211,15.7457,372122.98808794,0
+AMR.US,D,20210310,000000,15.717,16.1101,14.3841,14.8251,288674.21873688,0
+AMR.US,D,20210311,000000,14.7772,15.6595,14.1395,15.6595,123180.3195782,0
+AMR.US,D,20210312,000000,15.7266,15.9375,14.6813,14.8731,202635.07744974,0
+AMR.US,D,20210315,000000,14.2786,14.2786,12.1401,12.6579,741466.85330568,0
+AMR.US,D,20210316,000000,12.7538,12.9073,10.673,10.9798,516369.37186926,0
+AMR.US,D,20210317,000000,11.3634,12.2648,10.8599,11.2483,437448.5392921,0
+AMR.US,D,20210318,000000,11.9292,13.5689,11.8836,12.9264,592409.92776065,0
+AMR.US,D,20210319,000000,12.6579,13.3772,11.9963,12.0634,1227076.0798455,0
+AMR.US,D,20210322,000000,12.7538,12.8977,12.1018,12.4853,199732.90148434,0
+AMR.US,D,20210323,000000,12.4662,12.4853,11.9963,12.1018,189489.25272106,0
+AMR.US,D,20210324,000000,12.0442,12.7635,11.7757,11.7757,548743.8069559,0
+AMR.US,D,20210325,000000,11.6703,12.399,11.2292,12.0634,196712.88653793,0
+AMR.US,D,20210326,000000,12.2935,12.6101,12.0634,12.5908,171501.60154341,0
+AMR.US,D,20210329,000000,12.4662,12.5812,11.3154,11.6223,205059.64055415,0
+AMR.US,D,20210330,000000,11.5264,12.1305,11.5264,11.6607,85078.701450937,0
+AMR.US,D,20210331,000000,11.6798,12.399,11.5168,12.1113,292810.05412272,0
+AMR.US,D,20210401,000000,12.1977,12.4566,11.9483,12.2839,112583.15387195,0
+AMR.US,D,20210405,000000,12.3223,12.8306,12.2553,12.7635,124533.90362532,0
+AMR.US,D,20210406,000000,12.8593,13.0895,12.399,12.9552,143751.04293202,0
+AMR.US,D,20210407,000000,13.0703,13.617,12.7155,13.4922,201554.71298688,0
+AMR.US,D,20210408,000000,13.3675,14.058,12.5141,13.8087,200532.74660307,0
+AMR.US,D,20210409,000000,13.6841,14.0179,13.0319,13.6073,104723.39812229,0
+AMR.US,D,20210412,000000,13.4251,13.4827,12.8019,13.3196,81446.549497102,0
+AMR.US,D,20210413,000000,13.0703,13.6457,12.9935,13.636,73753.645401943,0
+AMR.US,D,20210414,000000,13.4922,14.1155,13.4348,13.9909,89457.514558646,0
+AMR.US,D,20210415,000000,14.0388,14.221,13.6696,13.8662,125892.70178662,0
+AMR.US,D,20210416,000000,13.8758,13.9238,13.1375,13.1375,70437.468768813,0
+AMR.US,D,20210419,000000,13.0415,13.358,12.5908,12.8497,63447.427268222,0
+AMR.US,D,20210420,000000,12.6579,13.0224,12.0442,12.2072,93328.472942979,0
+AMR.US,D,20210421,000000,12.0442,13.0799,12.0442,12.9648,84234.014950045,0
+AMR.US,D,20210422,000000,13.0415,13.2333,12.6867,12.8593,131947.33119918,0
+AMR.US,D,20210423,000000,13.0128,13.4155,12.8593,13.2524,70842.084030967,0
+AMR.US,D,20210426,000000,13.4347,13.9046,13.3388,13.588,104768.23950444,0
+AMR.US,D,20210427,000000,13.5499,14.0196,13.2141,13.6073,74574.346977501,0
+AMR.US,D,20210428,000000,13.588,13.8471,13.4347,13.5499,48641.428577281,0
+AMR.US,D,20210429,000000,13.5593,13.5593,12.5908,12.6772,85075.572982415,0
+AMR.US,D,20210430,000000,12.5237,12.5638,11.2676,11.5936,224604.22623282,0
+AMR.US,D,20210503,000000,11.699,12.6867,11.699,12.3511,125175.23967228,0
+AMR.US,D,20210504,000000,12.2935,12.9648,12.1881,12.7538,171933.33019944,0
+AMR.US,D,20210505,000000,12.6579,13.0943,12.6579,12.9457,181737.95054681,0
+AMR.US,D,20210506,000000,12.9457,12.9888,12.3703,12.773,59611.924860469,0
+AMR.US,D,20210507,000000,12.869,13.2813,12.399,12.8019,344734.28900224,0
+AMR.US,D,20210510,000000,13.3388,14.8634,13.0415,14.5471,801354.08339606,0
+AMR.US,D,20210511,000000,14.0484,15.0074,13.8566,14.5758,170145.93185063,0
+AMR.US,D,20210512,000000,14.7197,14.8976,13.3196,13.7032,150132.0758937,0
+AMR.US,D,20210513,000000,13.5977,14.6813,13.1662,13.3772,168509.74281372,0
+AMR.US,D,20210514,000000,13.7894,14.5855,13.1853,13.3388,215012.34174491,0
+AMR.US,D,20210517,000000,13.3388,14.7676,13.3388,14.5855,225887.9411496,0
+AMR.US,D,20210518,000000,15.0649,15.0649,14.1251,14.2402,133433.35374705,0
+AMR.US,D,20210519,000000,13.8278,14.3841,13.4059,14.058,159981.53762323,0
+AMR.US,D,20210520,000000,14.106,14.5325,13.7559,14.2978,136422.08400824,0
+AMR.US,D,20210521,000000,14.6718,14.8827,14.1648,14.6909,192689.67601887,0
+AMR.US,D,20210524,000000,14.6142,15.5347,14.3169,15.4485,187532.91707208,0
+AMR.US,D,20210525,000000,15.5923,15.7937,14.8923,15.3717,641991.98254016,0
+AMR.US,D,20210526,000000,15.3334,15.7841,14.8348,15.5156,140245.07254189,0
+AMR.US,D,20210527,000000,15.7937,18.4787,15.4005,17.6636,561957.41516924,0
+AMR.US,D,20210528,000000,17.8074,19.0827,17.7882,19.0445,195700.3055597,0
+AMR.US,D,20210601,000000,19.7636,20.1376,18.7041,19.8499,320619.0108132,0
+AMR.US,D,20210602,000000,19.965,19.9959,19.217,19.4376,202067.78182445,0
+AMR.US,D,20210603,000000,19.4664,20.0418,18.5746,20.0322,148040.17327544,0
+AMR.US,D,20210604,000000,20.3007,21.2788,19.8883,20.6363,213918.42058511,0
+AMR.US,D,20210607,000000,20.6747,20.6747,18.2677,18.6417,217377.4639474,0
+AMR.US,D,20210608,000000,18.6993,20.0512,18.2678,19.4664,173263.97214405,0
+AMR.US,D,20210609,000000,19.3034,21.6048,19.0858,21.4322,286770.02422993,0
+AMR.US,D,20210610,000000,21.2788,22.8418,20.6633,22.4199,263495.26125041,0
+AMR.US,D,20210611,000000,22.4391,23.6378,22.4391,22.6501,248642.33553165,0
+AMR.US,D,20210614,000000,22.3144,22.8609,21.6049,22.6404,323495.11620759,0
+AMR.US,D,20210615,000000,22.6309,22.9377,21.6048,22.2473,159165.00733903,0
+AMR.US,D,20210616,000000,22.1802,22.5733,21.2979,21.8158,543168.87605001,0
+AMR.US,D,20210617,000000,21.6911,21.6911,19.8404,19.9747,289199.80144855,0
+AMR.US,D,20210618,000000,19.9747,20.3294,19.4664,20.1952,280073.01594755,0
+AMR.US,D,20210621,000000,19.917,21.5857,19.8423,21.365,220244.18393623,0
+AMR.US,D,20210622,000000,20.8377,21.6984,20.8137,21.2979,119497.06930518,0
+AMR.US,D,20210623,000000,21.3459,23.5995,21.3363,22.4678,251530.95480014,0
+AMR.US,D,20210624,000000,22.5062,23.5131,22.4487,23.3021,160327.75480631,0
+AMR.US,D,20210625,000000,23.5418,25.3926,23.4652,24.6734,374878.12603283,0
+AMR.US,D,20210628,000000,24.4049,24.8124,22.0844,22.3815,168425.27416361,0
+AMR.US,D,20210629,000000,22.1227,23.3596,22.0651,22.2473,75882.046819621,0
+AMR.US,D,20210630,000000,22.209,24.9404,22.209,24.5775,195694.04862266,0
+AMR.US,D,20210701,000000,24.846,25.8241,24.4187,25.1529,178412.38850812,0
+AMR.US,D,20210702,000000,25.2009,25.7291,23.7432,24.1076,104393.86610467,0
+AMR.US,D,20210706,000000,24.2418,24.333,22.583,23.0624,93047.953598856,0
+AMR.US,D,20210707,000000,23.0433,24.309,22.1609,23.8008,115018.14520477,0
+AMR.US,D,20210708,000000,23.1871,23.1871,21.7199,22.2857,167011.20639176,0
+AMR.US,D,20210709,000000,22.5926,23.2542,22.2665,22.9857,147377.98077165,0
+AMR.US,D,20210712,000000,22.583,23.6282,22.583,23.0816,119635.76474297,0
+AMR.US,D,20210713,000000,22.9857,23.2963,22.0556,22.7172,88767.165838164,0
+AMR.US,D,20210714,000000,23.0336,23.7049,22.487,22.9761,245523.2524154,0
+AMR.US,D,20210715,000000,22.8899,24.1747,22.3528,23.5515,276196.84344901,0
+AMR.US,D,20210716,000000,23.772,24.2611,22.9089,23.1391,293162.52824285,0
+AMR.US,D,20210719,000000,22.5972,22.9186,20.4062,21.8062,195120.49606033,0
+AMR.US,D,20210720,000000,21.998,23.0528,21.4034,22.4966,308892.46797057,0
+AMR.US,D,20210721,000000,22.7843,23.4939,22.0075,23.0049,298918.91032301,0
+AMR.US,D,20210722,000000,22.9953,23.0816,22.2626,22.8706,206522.72099953,0
+AMR.US,D,20210723,000000,23.0244,23.7145,22.1993,22.8802,100751.28592242,0
+AMR.US,D,20210726,000000,22.8802,24.0927,22.4391,22.8515,354640.06316517,0
+AMR.US,D,20210727,000000,22.8993,23.4076,21.7295,23.072,235051.22545002,0
+AMR.US,D,20210728,000000,23.1871,24.4961,22.6884,23.6282,274212.35158333,0
+AMR.US,D,20210729,000000,23.4173,27.1092,23.4173,26.9365,231362.76106278,0
+AMR.US,D,20210730,000000,26.9653,27.0708,25.546,26.7255,201657.9524481,0
+AMR.US,D,20210802,000000,27.0037,27.3927,25.4022,26.7064,241740.93397252,0
+AMR.US,D,20210803,000000,26.4283,28.2023,25.3351,27.0515,144491.44714885,0
+AMR.US,D,20210804,000000,27.0324,28.1409,26.879,27.2529,169631.82019021,0
+AMR.US,D,20210805,000000,27.7611,29.1613,27.4639,28.0873,150445.96556871,0
+AMR.US,D,20210806,000000,27.79,30.2065,27.1763,29.1325,378282.94260741,0
+AMR.US,D,20210809,000000,29.2283,31.7025,28.9455,31.4915,292688.04385037,0
+AMR.US,D,20210810,000000,32.3353,33.6683,32.2106,33.2558,287820.14683042,0
+AMR.US,D,20210811,000000,34.023,35.1066,33.2558,33.9847,284279.76328656,0
+AMR.US,D,20210812,000000,34.1381,34.8478,33.0832,34.1285,220159.71528615,0
+AMR.US,D,20210813,000000,34.8478,35.1929,34.1525,35.0299,257851.50403705,0
+AMR.US,D,20210816,000000,34.6847,35.1738,33.2055,34.771,156237.80362544,0
+AMR.US,D,20210817,000000,34.3011,35.6149,34.0038,35.2121,244541.95612238,0
+AMR.US,D,20210818,000000,35.1257,35.356,32.8147,32.9682,438172.25834349,0
+AMR.US,D,20210819,000000,32.2682,32.5846,30.2448,31.4915,325282.51455639,0
+AMR.US,D,20210820,000000,31.1941,33.7162,30.9305,32.6997,133853.61135181,0
+AMR.US,D,20210823,000000,32.8627,35.0779,32.8436,34.8669,420811.34369306,0
+AMR.US,D,20210824,000000,35.2889,36.8806,35.1929,36.1232,193832.60985219,0
+AMR.US,D,20210825,000000,36.1232,37.0437,35.3941,36.7368,388447.33683482,0
+AMR.US,D,20210826,000000,36.334,37.1491,35.1835,36.334,206417.39589262,0
+AMR.US,D,20210827,000000,36.4492,38.0889,36.4492,37.3696,210875.46353621,0
+AMR.US,D,20210830,000000,37.4464,37.6814,35.8737,37.3986,211922.45766819,0
+AMR.US,D,20210831,000000,37.4751,38.3574,36.6315,37.504,140625.70287872,0
+AMR.US,D,20210901,000000,37.504,38.0362,36.056,37.9067,166561.74974746,0
+AMR.US,D,20210902,000000,38.5397,39.7479,38.3574,39.5657,348798.16961208,0
+AMR.US,D,20210903,000000,40.0452,44.0631,40.0452,43.1712,461854.76505367,0
+AMR.US,D,20210907,000000,44.4658,47.8413,44.4179,47.0454,375378.68099632,0
+AMR.US,D,20210908,000000,46.8631,47.0165,45.7124,45.7988,261190.62277268,0
+AMR.US,D,20210909,000000,45.8179,49.7304,45.8084,49.0783,276075.8759995,0
+AMR.US,D,20210910,000000,49.5002,52.6167,49.2414,51.3126,530180.51757025,0
+AMR.US,D,20210913,000000,51.7825,52.3194,49.3852,50.7181,375708.21301395,0
+AMR.US,D,20210914,000000,50.699,51.4469,49.3612,50.0756,302863.90912902,0
+AMR.US,D,20210915,000000,50.2386,53.9114,49.1454,53.7004,567212.19946306,0
+AMR.US,D,20210916,000000,53.2209,53.2209,48.0715,50.4016,459439.58735483,0
+AMR.US,D,20210917,000000,49.788,51.6866,47.0646,47.2851,975308.40426059,0
+AMR.US,D,20210920,000000,44.4563,44.9741,41.4836,44.0726,758357.45485499,0
+AMR.US,D,20210921,000000,44.5905,44.787,40.2964,41.637,499445.39998904,0
+AMR.US,D,20210922,000000,42.3658,48.6276,42.3658,46.9495,335381.21094482,0
+AMR.US,D,20210923,000000,46.9495,48.8866,46.1535,47.1509,163531.30657265,0
+AMR.US,D,20210924,000000,46.5468,47.9468,45.7317,45.7795,102482.37183783,0
+AMR.US,D,20210927,000000,45.7795,47.453,45.2618,46.6426,197249.94030085,0
+AMR.US,D,20210928,000000,46.0577,47.9171,44.2261,46.4317,312823.91007966,0
+AMR.US,D,20210929,000000,47.1892,48.6946,45.7795,47.8605,301815.87217421,0
+AMR.US,D,20210930,000000,47.9563,50.162,46.7481,47.7455,563292.22840522,0
+AMR.US,D,20211001,000000,47.9947,53.5949,47.7262,53.336,405019.87741774,0
+AMR.US,D,20211004,000000,54.4675,57.4211,53.3993,57.4018,462674.42380639,0
+AMR.US,D,20211005,000000,58.8115,60.4609,54.91,58.4951,443412.44311753,0
+AMR.US,D,20211006,000000,57.5361,60.413,54.0935,57.6129,184217.78326177,0
+AMR.US,D,20211007,000000,58.5334,60.2595,54.5922,56.395,155514.08457406,0
+AMR.US,D,20211008,000000,56.6539,58.9746,56.1745,58.1211,131104.73034397,0
+AMR.US,D,20211011,000000,58.9266,59.9335,55.7142,56.1937,323037.31698057,0
+AMR.US,D,20211012,000000,56.491,57.9198,55.6662,57.5649,141902.11803562,0
+AMR.US,D,20211013,000000,57.9964,58.4567,56.0882,58.2745,175207.79391894,0
+AMR.US,D,20211014,000000,59.0512,63.3282,54.9374,55.2827,287663.72340432,0
+AMR.US,D,20211015,000000,56.7978,60.9211,55.9554,59.3102,211297.80678666,0
+AMR.US,D,20211018,000000,58.3416,61.9857,57.8142,61.2664,217912.43206464,0
+AMR.US,D,20211019,000000,61.8034,61.8513,56.5293,59.7897,231358.58977142,0
+AMR.US,D,20211020,000000,58.4567,60.0006,56.8169,59.502,185806.00244802,0
+AMR.US,D,20211021,000000,58.1882,61.276,57.3731,59.9813,130443.58066303,0
+AMR.US,D,20211022,000000,60.2403,62.3116,58.8884,61.8226,255792.9717497,0
+AMR.US,D,20211025,000000,63.2898,65.0638,61.5349,62.3213,310849.84644239,0
+AMR.US,D,20211026,000000,63.3089,65.1788,61.0075,63.5103,442185.04063413,0
+AMR.US,D,20211027,000000,62.9637,66.4399,58.4951,59.5882,376011.67446057,0
+AMR.US,D,20211028,000000,60.2403,62.8487,59.8184,60.1253,185509.84076129,0
+AMR.US,D,20211029,000000,60.9979,62.024,57.7183,59.2526,330298.49241971,0
+AMR.US,D,20211101,000000,60.1061,61.8034,58.754,59.5116,184885.18987977,0
+AMR.US,D,20211102,000000,58.8883,59.1663,53.9401,56.6635,282031.43724221,0
+AMR.US,D,20211103,000000,55.6183,59.7417,55.5991,59.2526,234360.87672953,0
+AMR.US,D,20211104,000000,59.4636,60.1732,55.6278,57.2772,208438.38655773,0
+AMR.US,D,20211105,000000,58.4951,60.2595,57.4018,58.5143,660715.86664326,0
+AMR.US,D,20211108,000000,59.4157,60.1253,55.1388,56.6444,441537.44765012,0
+AMR.US,D,20211109,000000,56.3566,56.7018,51.0634,52.962,424216.16026764,0
+AMR.US,D,20211110,000000,52.5401,53.825,49.3229,50.1139,276093.60398779,0
+AMR.US,D,20211111,000000,51.1496,52.2427,49.8455,51.351,212648.26236525,0
+AMR.US,D,20211112,000000,51.5716,52.8469,50.7277,50.9386,379707.43860768,0
+AMR.US,D,20211115,000000,48.8098,50.0133,46.2207,48.0234,451239.87135913,0
+AMR.US,D,20211116,000000,47.9468,49.2797,46.8845,48.388,328357.79911334,0
+AMR.US,D,20211117,000000,48.6372,48.8961,45.3401,46.5084,242664.87500929,0
+AMR.US,D,20211118,000000,46.1248,46.9783,43.8189,45.4919,374916.71047793,0
+AMR.US,D,20211119,000000,44.3412,45.5494,42.7972,44.2452,250826.00655988,0
+AMR.US,D,20211122,000000,44.0247,48.3783,43.4014,46.3357,386707.90833667,0
+AMR.US,D,20211123,000000,46.7193,48.1289,46.0049,46.9303,287017.17324315,0
+AMR.US,D,20211124,000000,46.8057,48.1673,45.9617,46.8057,198318.83371247,0
+AMR.US,D,20211126,000000,43.4494,44.3366,41.2342,43.5356,248517.19679078,0
+AMR.US,D,20211129,000000,44.9741,46.3166,43.8041,44.9358,232828.96997668,0
+AMR.US,D,20211130,000000,44.2069,44.82,41.4739,44.6768,688681.24675982,0
+AMR.US,D,20211201,000000,45.8084,46.7002,42.8165,43.0466,310612.08283473,0
+AMR.US,D,20211202,000000,43.2576,45.7124,42.4042,45.5206,221768.7909292,0
+AMR.US,D,20211203,000000,46.0577,46.8009,43.2912,44.1398,740191.48097161,0
+AMR.US,D,20211206,000000,45.0988,46.4797,43.785,45.607,287645.99541603,0
+AMR.US,D,20211207,000000,47.17,48.2632,46.6426,47.3044,274309.33410751,0
+AMR.US,D,20211208,000000,47.7549,50.6797,47.0165,49.1167,260183.25590865,0
+AMR.US,D,20211209,000000,48.5797,50.0708,47.8029,49.2222,146101.56561475,0
+AMR.US,D,20211210,000000,49.8551,50.1428,46.1632,48.0618,190418.40787203,0
+AMR.US,D,20211213,000000,47.6878,49.1263,46.796,47.381,358836.38227577,0
+AMR.US,D,20211214,000000,46.9878,49.5482,45.7701,46.3741,234600.72598287,0
+AMR.US,D,20211215,000000,45.8946,47.7455,42.6438,47.2468,290764.03570946,0
+AMR.US,D,20211216,000000,47.7358,49.9797,47.7358,48.6469,217050.01757546,0
+AMR.US,D,20211217,000000,48.2537,50.9386,47.4577,49.2797,863896.34043864,0
+AMR.US,D,20211220,000000,47.2851,49.5482,45.4823,49.3852,255924.3674276,0
+AMR.US,D,20211221,000000,50.603,54.7169,50.5839,54.5538,241602.2385347,0
+AMR.US,D,20211222,000000,54.4579,55.7909,53.0004,55.0141,217284.65271459,0
+AMR.US,D,20211223,000000,54.9662,55.9204,53.7387,53.9976,257199.73976167,0
+AMR.US,D,20211227,000000,53.3264,57.1622,51.9456,56.7978,180395.83755095,0
+AMR.US,D,20211228,000000,57.0471,57.0471,55.3498,56.8553,182528.41025999,0
+AMR.US,D,20211229,000000,56.6155,58.1114,56.2799,56.9128,189243.14653067,0
+AMR.US,D,20211230,000000,57.1429,57.7951,55.1292,57.5649,269987.87625604,0
+AMR.US,D,20211231,000000,57.306,58.7156,56.7595,58.543,258782.74483371,0
+AMR.US,D,20220103,000000,58.8786,61.3239,58.2938,60.4034,228686.87765379,0
+AMR.US,D,20220104,000000,61.0843,63.6254,60.9308,61.4294,459118.39791991,0
+AMR.US,D,20220105,000000,61.5829,62.7336,59.7513,60.2019,247317.95052407,0
+AMR.US,D,20220106,000000,60.4705,61.6595,58.2457,60.2882,187782.15173097,0
+AMR.US,D,20220107,000000,60.5472,61.7752,59.282,60.1253,154863.36312152,0
+AMR.US,D,20220110,000000,59.4539,61.0554,57.6896,60.8924,293999.91498385,0
+AMR.US,D,20220111,000000,61.7651,64.5747,59.6554,63.3953,434784.12693435,0
+AMR.US,D,20220112,000000,63.7692,68.3912,63.7021,68.0078,629466.63740162,0
+AMR.US,D,20220113,000000,69.2351,70.0503,66.4542,67.2789,297537.1700592,0
+AMR.US,D,20220114,000000,66.9337,69.3503,66.0186,67.816,230519.11738474,0
+AMR.US,D,20220118,000000,67.5762,69.7146,66.1666,67.4804,299688.51357937,0
+AMR.US,D,20220119,000000,68.0845,69.5132,66.2433,66.7611,268274.51832891,0
+AMR.US,D,20220120,000000,66.7611,67.4177,59.0321,59.6266,470705.2025019,0
+AMR.US,D,20220121,000000,59.4732,59.8424,56.0977,57.1238,632619.09084878,0
+AMR.US,D,20220124,000000,54.6977,58.4951,53.6813,57.8909,465046.84576878,0
+AMR.US,D,20220125,000000,56.9321,59.3965,55.321,58.5814,276229.17095707,0
+AMR.US,D,20220126,000000,58.9841,63.05,58.4663,60.0006,331697.96067181,0
+AMR.US,D,20220127,000000,60.4225,62.6569,59.0992,60.2308,294138.61042166,0
+AMR.US,D,20220128,000000,60.5472,62.0719,58.7252,61.9664,306979.93088089,0
+AMR.US,D,20220131,000000,61.3911,61.8609,58.9266,60.6335,145474.82908755,0
+AMR.US,D,20220201,000000,60.9788,70.6447,60.9788,70.6064,505536.52820103,0
+AMR.US,D,20220202,000000,70.616,72.2367,66.6364,67.5857,316923.24666609,0
+AMR.US,D,20220203,000000,66.3775,75.3724,65.6966,72.5434,526064.49581837,0
+AMR.US,D,20220204,000000,72.6873,75.6504,71.5078,73.4257,289816.10974734,0
+AMR.US,D,20220207,000000,74.3558,74.8353,71.8914,73.675,515665.46645184,0
+AMR.US,D,20220208,000000,73.8381,78.5848,73.8381,75.5737,359486.06090547,0
+AMR.US,D,20220209,000000,76.1395,79.0259,75.4395,76.6573,376955.42913132,0
+AMR.US,D,20220210,000000,76.2738,81.4711,76.1682,77.4341,426176.66720797,0
+AMR.US,D,20220211,000000,76.7149,80.9726,74.845,80.7232,377056.58294686,0
+AMR.US,D,20220214,000000,80.7232,81.8835,77.4052,81.404,334303.97495049,0
+AMR.US,D,20220215,000000,81.1451,84.3575,79.1889,83.715,261778.77485478,0
+AMR.US,D,20220216,000000,83.9261,86.2084,81.03,81.6725,307206.22343731,0
+AMR.US,D,20220217,000000,80.7328,84.6645,79.7834,83.8302,240808.65035301,0
+AMR.US,D,20220218,000000,83.3603,87.2248,82.9279,85.6617,344004.31301382,0
+AMR.US,D,20220222,000000,86.2467,89.5454,84.6507,87.0426,390839.57243117,0
+AMR.US,D,20220223,000000,87.7427,93.4291,86.6734,88.1261,447443.99621931,0
+AMR.US,D,20220224,000000,86.0836,86.5727,81.9985,86.1987,425484.23284182,0
+AMR.US,D,20220225,000000,86.2946,91.9139,85.0873,90.8208,299345.42486481,0
+AMR.US,D,20220228,000000,90.3606,92.9592,87.9535,90.888,423508.08355886,0
+AMR.US,D,20220301,000000,92.2976,98.2527,89.7565,93.151,365871.26515851,0
+AMR.US,D,20220302,000000,95.7114,102.594,94.973,102.27,507364.5966406,0
+AMR.US,D,20220303,000000,102.299,112.186,99.5958,109.923,639133.60513405,0
+AMR.US,D,20220304,000000,110.278,112.306,104.744,111.381,593003.29395694,0
+AMR.US,D,20220307,000000,115.513,126.867,108.427,111.85,1028275.4619807,0
+AMR.US,D,20220308,000000,112.973,127.251,112.311,121.21,733967.91425886,0
+AMR.US,D,20220309,000000,118.285,119.761,111.707,116.645,903272.28807712,0
+AMR.US,D,20220310,000000,120.74,131.336,119.876,131.048,1017293.4946463,0
+AMR.US,D,20220311,000000,131.019,131.375,121.967,127.28,754868.16963032,0
+AMR.US,D,20220314,000000,124.498,124.498,106.26,108.696,1054903.9432156,0
+AMR.US,D,20220315,000000,101.167,113.967,100.141,108.781,930704.78572213,0
+AMR.US,D,20220316,000000,110.057,111.371,102.021,105.732,656399.62290598,0
+AMR.US,D,20220317,000000,108.696,110.925,105.061,110.478,576897.93800662,0
+AMR.US,D,20220318,000000,111.236,116.836,108.714,115.687,1235630.355607,0
+AMR.US,D,20220321,000000,119.627,124.177,117.153,120.913,423776.0890289,0
+AMR.US,D,20220322,000000,121.449,125.515,116.443,119.109,325499.42170724,0
+AMR.US,D,20220323,000000,121.171,128.574,120.356,126.753,356140.6852328,0
+AMR.US,D,20220324,000000,128.019,130.662,122.293,125.466,350505.27060216,0
+AMR.US,D,20220325,000000,125.314,128.133,124.494,126.637,252674.93145627,0
+AMR.US,D,20220328,000000,125.621,126.34,118.438,126.253,359313.99513676,0
+AMR.US,D,20220329,000000,118.563,125.237,114.641,125.084,587302.18148736,0
+AMR.US,D,20220330,000000,127.941,133.637,117.105,121.248,851446.07854462,0
+AMR.US,D,20220331,000000,121.507,130.645,118.218,126.54,566748.14329898,0
+AMR.US,D,20220401,000000,127.98,133.58,126.791,129.303,331140.05045209,0
+AMR.US,D,20220404,000000,129.457,133.051,113.015,116.434,762381.70819689,0
+AMR.US,D,20220405,000000,122.284,123.808,113.711,114.612,574608.94187148,0
+AMR.US,D,20220406,000000,115.504,120.192,112.627,114.881,417772.55793552,0
+AMR.US,D,20220407,000000,114.939,124.364,114.42,122.82,441974.39042034,0
+AMR.US,D,20220408,000000,124.815,128.037,120.308,126.982,351575.20683663,0
+AMR.US,D,20220411,000000,126.014,128.019,120.192,123.741,426631.33796649,0
+AMR.US,D,20220412,000000,125.736,139.804,125.736,136.246,1124584.3226021,0
+AMR.US,D,20220413,000000,139.046,144.981,131.767,143.734,712025.87886965,0
+AMR.US,D,20220414,000000,144.819,152.797,143.581,150.227,691303.94620394,0
+AMR.US,D,20220418,000000,152.96,157.928,150.591,154.676,595513.36853429,0
+AMR.US,D,20220419,000000,151.349,152.922,144.713,151.78,511864.37719782,0
+AMR.US,D,20220420,000000,150.074,152.845,142.441,150.735,382358.2942685,0
+AMR.US,D,20220421,000000,151.512,151.512,132.707,134.127,839595.43978397,0
+AMR.US,D,20220422,000000,132.917,137.617,122.745,123.932,678197.7487432,0
+AMR.US,D,20220425,000000,120.04,124.643,115.178,120.941,815090.14585254,0
+AMR.US,D,20220426,000000,123.08,135.747,121.169,130.118,779728.02332755,0
+AMR.US,D,20220427,000000,132.995,148.846,132.995,147.801,699046.90579546,0
+AMR.US,D,20220428,000000,147.676,153.827,136.207,151.262,775137.5171832,0
+AMR.US,D,20220429,000000,152.96,155.3,146.755,148.386,411440.53764736,0
+AMR.US,D,20220502,000000,145.758,148.895,138.049,142.144,462592.04080198,0
+AMR.US,D,20220503,000000,141.731,155.06,140.353,154.369,569985.06539623,0
+AMR.US,D,20220504,000000,157.697,161.014,149.119,156.287,850508.58081092,0
+AMR.US,D,20220505,000000,168.303,168.734,150.245,161.61,1030177.570842,0
+AMR.US,D,20220506,000000,164.659,171.362,157.38,165.34,792725.76721288,0
+AMR.US,D,20220509,000000,157.266,158.848,137.118,138.901,1032890.9958732,0
+AMR.US,D,20220510,000000,143.36,145.884,134.28,139.899,783108.85497679,0
+AMR.US,D,20220511,000000,141.415,157.261,141.415,150.677,622429.6688732,0
+AMR.US,D,20220512,000000,146.65,149.685,139.333,146.726,599361.38481614,0
+AMR.US,D,20220513,000000,149.69,157.984,148.644,153.219,705142.2052988,0
+AMR.US,D,20220516,000000,160.172,162.396,140.014,145.23,1012867.7545107,0
+AMR.US,D,20220517,000000,140.004,150.323,132.333,148.875,1757160.6577144,0
+AMR.US,D,20220518,000000,150.505,152.126,141.012,146.458,877820.11100643,0
+AMR.US,D,20220519,000000,143.16,151.703,142.66,145.097,1082851.5953438,0
+AMR.US,D,20220520,000000,147.589,149.647,138.087,145.481,788467.92155469,0
+AMR.US,D,20220523,000000,148.308,163.892,147.57,161.965,1160802.6026793,0
+AMR.US,D,20220524,000000,158.157,164.928,155.347,161.869,635423.24146717,0
+AMR.US,D,20220525,000000,160.295,163.834,152.577,161.849,430423.04181493,0
+AMR.US,D,20220526,000000,162.069,173.768,161.581,170.989,994748.70765518,0
+AMR.US,D,20220527,000000,171.073,172.676,164.976,171.918,500273.40132448,0
+AMR.US,D,20220531,000000,171.65,175.495,150.793,155.098,1231332.8826809,0
+AMR.US,D,20220601,000000,156.316,164.928,153.65,162.549,637276.33765493,0
+AMR.US,D,20220602,000000,162.443,170.249,159.825,166.164,649949.76363683,0
+AMR.US,D,20220603,000000,165.886,169.544,157.619,163.94,574326.33688168,0
+AMR.US,D,20220606,000000,167.094,170.24,158.273,166.884,718856.36847563,0
+AMR.US,D,20220607,000000,168.543,179.302,166.637,173.375,967774.0092372,0
+AMR.US,D,20220608,000000,173.308,174.229,164.314,166.865,608994.98221766,0
+AMR.US,D,20220609,000000,163.077,164.351,153.555,160.152,782173.44288877,0
+AMR.US,D,20220610,000000,157.4,161.762,150.265,153.382,800041.16943974,0
+AMR.US,D,20220613,000000,146.736,146.736,137.598,140.178,1083431.4048433,0
+AMR.US,D,20220614,000000,143.239,147.335,137.971,140.365,953466.95055194,0
+AMR.US,D,20220615,000000,139.403,151.892,139.355,148.729,880378.89524881,0
+AMR.US,D,20220616,000000,144.134,149.305,139.994,140.336,904955.50405099,0
+AMR.US,D,20220617,000000,139.394,143.239,131.722,139.125,1240928.3974886,0
+AMR.US,D,20220621,000000,142.258,148.979,137.557,138.019,1291676.1614487,0
+AMR.US,D,20220622,000000,132.702,136.711,129.856,131.818,905082.40206495,0
+AMR.US,D,20220623,000000,131.712,135.663,121.809,124.021,893505.55866017,0
+AMR.US,D,20220624,000000,128.808,134.813,124.982,128.895,3783632.7901601,0
+AMR.US,D,20220627,000000,131.231,139.701,130.279,137.125,489177.28175154,0
+AMR.US,D,20220628,000000,139.403,142.96,135.903,138.644,429534.17504233,0
+AMR.US,D,20220629,000000,140.836,140.836,129.885,130.529,509681.71248275,0
+AMR.US,D,20220630,000000,126.52,127.655,119.695,124.145,729299.52859495,0
+AMR.US,D,20220701,000000,122.223,124.418,114.561,120.051,829189.06853518,0
+AMR.US,D,20220705,000000,115.369,116.262,105.976,108.08,1118611.1938024,0
+AMR.US,D,20220706,000000,106.562,109.215,99.8898,103.995,883981.96672718,0
+AMR.US,D,20220707,000000,110.234,115.095,110.196,112.109,705472.86625234,0
+AMR.US,D,20220708,000000,112.762,114.108,108.937,112.917,450164.46363985,0
+AMR.US,D,20220711,000000,109.648,114.58,108.659,110.734,343737.59568534,0
+AMR.US,D,20220712,000000,111.013,114.705,107.677,112.907,439255.39502984,0
+AMR.US,D,20220713,000000,113.109,121.511,113.109,119.858,499936.56909916,0
+AMR.US,D,20220714,000000,113.994,117.955,112.253,117.781,491377.19404274,0
+AMR.US,D,20220715,000000,121.492,123.627,117.618,123.501,618117.10555988,0
+AMR.US,D,20220718,000000,126.713,133.558,126.242,131.799,537872.83438749,0
+AMR.US,D,20220719,000000,133.039,138.423,130.903,137.99,451221.25365775,0
+AMR.US,D,20220720,000000,138.913,140.297,132.25,139.817,534800.2382134,0
+AMR.US,D,20220721,000000,136.99,137.481,126.943,131.962,483221.39627663,0
+AMR.US,D,20220722,000000,133.865,137.625,128.78,128.79,341610.49373001,0
+AMR.US,D,20220725,000000,130.51,140.537,129.27,140.21,345563.05482059,0
+AMR.US,D,20220726,000000,142.22,144.201,137.788,139.144,275315.64276441,0
+AMR.US,D,20220727,000000,139.74,142.201,133.741,141.153,360544.30150155,0
+AMR.US,D,20220728,000000,143.249,146.613,129.837,129.943,556257.44419697,0
+AMR.US,D,20220729,000000,131.482,132.646,125.963,131.482,432297.84736276,0
+AMR.US,D,20220801,000000,130.962,131.712,126.425,130.183,352587.17193761,0
+AMR.US,D,20220802,000000,129.174,132.529,124.136,130.241,411950.47892752,0
+AMR.US,D,20220803,000000,132.577,133.693,127.15,127.376,387384.27160191,0
+AMR.US,D,20220804,000000,124.982,127.217,121.617,122.146,426267.07125667,0
+AMR.US,D,20220805,000000,121.598,128.212,121.146,124.242,601548.59355675,0
+AMR.US,D,20220808,000000,127.866,136.519,122.099,135.837,727815.23789067,0
+AMR.US,D,20220809,000000,133.472,136.332,125.944,126.348,639204.01897813,0
+AMR.US,D,20220810,000000,126.924,132.478,126.511,131.5,351592.79077904,0
+AMR.US,D,20220811,000000,134.894,144.191,134.202,138.942,646688.9215065,0
+AMR.US,D,20220812,000000,137.634,147.177,137.634,146.441,873481.67614575,0
+AMR.US,D,20220815,000000,139.932,147.037,136.837,144.768,513672.75903658,0
+AMR.US,D,20220816,000000,147.095,151.892,142.922,143.624,662231.84792138,0
+AMR.US,D,20220817,000000,141.566,145.902,140.692,141.326,467935.38633263,0
+AMR.US,D,20220818,000000,141.807,151.133,140.769,148.796,746855.14072307,0
+AMR.US,D,20220819,000000,146.585,150.402,143.826,148.835,554119.9407651,0
+AMR.US,D,20220822,000000,147.584,160.583,146.325,159.92,820986.46412456,0
+AMR.US,D,20220823,000000,164.717,166.544,157.737,158.641,558817.24757695,0
+AMR.US,D,20220824,000000,158.631,164.256,158.304,162.929,665270.11922285,0
+AMR.US,D,20220825,000000,165.448,165.448,158.708,161.554,405403.78958433,0
+AMR.US,D,20220826,000000,161.496,167.217,158.872,158.958,396245.28947839,0
+AMR.US,D,20220829,000000,156.718,161.843,152.863,155.209,313758.45996094,0
+AMR.US,D,20220830,000000,152.873,152.873,140.439,146.845,527214.44136245,0
+AMR.US,D,20220831,000000,144.219,152.776,142.97,151.084,444950.20344325,0
+AMR.US,D,20220901,000000,145.955,148.537,142.895,143.807,409453.08440686,0
+AMR.US,D,20220902,000000,149.21,149.21,141.595,143.883,293106.32826265,0
+AMR.US,D,20220906,000000,147.402,154.021,147.402,147.969,389986.72103575,0
+AMR.US,D,20220907,000000,144.71,146.623,142.076,143.556,513267.10145097,0
+AMR.US,D,20220908,000000,142.287,143.787,131.885,132.808,583126.53843168,0
+AMR.US,D,20220909,000000,137.663,140.769,136.25,137.951,376793.48817446,0
+AMR.US,D,20220912,000000,139.191,139.672,132.728,135.654,441641.49375137,0
+AMR.US,D,20220913,000000,134.077,140.355,131.241,131.318,401365.93638601,0
+AMR.US,D,20220914,000000,130.78,134.887,129.071,131.985,475379.29830458,0
+AMR.US,D,20220915,000000,135.649,138.84,129.314,130.317,632429.5605239,0
+AMR.US,D,20220916,000000,127.907,132.94,123.722,125.94,913720.48539677,0
+AMR.US,D,20220919,000000,122.064,133.508,121.977,132.38,586430.36502725,0
+AMR.US,D,20220920,000000,130.356,133.893,127.734,132.805,468330.741731,0
+AMR.US,D,20220921,000000,135.9,136.314,128.119,128.688,345134.50174807,0
+AMR.US,D,20220922,000000,130.78,131.686,123.539,125.168,298493.30264355,0
+AMR.US,D,20220923,000000,120.54,121.485,113.825,115.122,549406.77409032,0
+AMR.US,D,20220926,000000,112.943,119.653,112.673,113.676,410057.76482001,0
+AMR.US,D,20220927,000000,115.932,120.81,115.932,120.02,346522.22521709,0
+AMR.US,D,20220928,000000,121.649,135.485,120.116,133.634,659301.40458881,0
+AMR.US,D,20220929,000000,132.082,133.25,129.199,132.458,344276.76833336,0
+AMR.US,D,20220930,000000,130.404,135.205,129.584,131.937,303387.67263631,0
+AMR.US,D,20221003,000000,135.495,139.997,134.704,138.416,292796.16885033,0
+AMR.US,D,20221004,000000,142.263,146.264,141.212,146.158,423144.68166014,0
+AMR.US,D,20221005,000000,143.661,147.884,136.825,145.946,332832.71694534,0
+AMR.US,D,20221006,000000,143.642,148.973,143.642,148.405,273994.48645392,0
+AMR.US,D,20221007,000000,148.964,150.121,143.801,145.001,328675.76951348,0
+AMR.US,D,20221010,000000,146.419,149.253,143.975,146.033,287249.42362439,0
+AMR.US,D,20221011,000000,142.996,147.2,137.365,141.424,470073.17478627,0
+AMR.US,D,20221012,000000,141.762,149.909,139.419,147.769,337092.34346796,0
+AMR.US,D,20221013,000000,146.139,152.329,142.823,148.906,323038.79114717,0
+AMR.US,D,20221014,000000,148.415,149.761,143.179,147.325,209048.40580626,0
+AMR.US,D,20221017,000000,150.41,152.348,145.445,149.437,278040.45749477,0
+AMR.US,D,20221018,000000,153.284,154.72,146.853,149.099,207932.41892086,0
+AMR.US,D,20221019,000000,149.417,149.678,143.758,145.686,207059.12806816,0
+AMR.US,D,20221020,000000,146.38,150.979,142.495,143.815,272980.14149675,0
+AMR.US,D,20221021,000000,144.934,151.799,142.957,151.683,387077.35457854,0
+AMR.US,D,20221024,000000,150.671,156.996,145.599,155.434,372690.87308469,0
+AMR.US,D,20221025,000000,153.496,160.447,153.419,160.148,260588.12355366,0
+AMR.US,D,20221026,000000,161.98,163.33,156.62,158.876,262654.15131919,0
+AMR.US,D,20221027,000000,161.007,166.107,160.823,164.102,418376.8454964,0
+AMR.US,D,20221028,000000,164.256,165.837,155.559,160.602,408332.9635278,0
+AMR.US,D,20221031,000000,160.602,164.391,158.355,162.8,315154.28157206,0
+AMR.US,D,20221101,000000,166.522,168.675,157.025,160.621,241904.677686,0
+AMR.US,D,20221102,000000,160.052,161.277,154.296,155.087,261019.58316734,0
+AMR.US,D,20221103,000000,155.087,163.388,154.827,161.383,267889.74778527,0
+AMR.US,D,20221104,000000,165.577,172.471,165.577,170.87,310735.96918191,0
+AMR.US,D,20221107,000000,167.013,173.55,156.726,171.796,523705.88652506,0
+AMR.US,D,20221108,000000,171.632,171.632,161.305,164.102,398284.93290906,0
+AMR.US,D,20221109,000000,161.209,161.763,145.098,145.821,602010.62059648,0
+AMR.US,D,20221110,000000,152.985,152.985,145.223,149.456,468141.97815001,0
+AMR.US,D,20221111,000000,154.2,156.861,146.867,148.453,431719.94148216,0
+AMR.US,D,20221114,000000,147.315,159.088,147.055,156.87,374326.47839907,0
+AMR.US,D,20221115,000000,159.088,163.292,152.059,161.99,247897.40280109,0
+AMR.US,D,20221116,000000,157.863,161.46,155.038,156.591,191374.11908311,0
+AMR.US,D,20221117,000000,153.303,157.102,150.912,156.928,253167.22563076,0
+AMR.US,D,20221118,000000,154.614,156.904,152.006,154.209,277208.65314338,0
+AMR.US,D,20221121,000000,152.098,160.534,149.404,160.1,260042.57606135,0
+AMR.US,D,20221122,000000,163.619,164.825,159.811,159.811,200270.89929033,0
+AMR.US,D,20221123,000000,157.854,159.859,155.694,159.396,238803.56171263,0
+AMR.US,D,20221125,000000,160.293,163.909,160.293,163.234,90610.667524276,0
+AMR.US,D,20221128,000000,160.563,165.933,159.744,163.456,266542.47365504,0
+AMR.US,D,20221129,000000,164.748,167.978,164.14,165.21,262428.04988702,0
+AMR.US,D,20221130,000000,168.701,168.73,163.089,165.095,363804.4645028,0
+AMR.US,D,20221201,000000,166.011,168.19,160.631,161.315,235760.5268411,0
+AMR.US,D,20221202,000000,159.666,165.013,159.666,162.549,266509.28445398,0
+AMR.US,D,20221205,000000,163.504,165.471,151.779,152.85,393594.88393529,0
+AMR.US,D,20221206,000000,153.611,160.399,153.313,156.89,278445.98804513,0
+AMR.US,D,20221207,000000,156.369,157.14,151.953,155.964,225740.49961075,0
+AMR.US,D,20221208,000000,158.336,160.718,151.847,153.525,151837.48332896,0
+AMR.US,D,20221209,000000,152.416,154.267,148.173,148.318,278010.37978131,0
+AMR.US,D,20221212,000000,148.145,148.145,143.652,146.052,239891.54520964,0
+AMR.US,D,20221213,000000,149.629,151.201,143.343,145.792,345555.58973642,0
+AMR.US,D,20221214,000000,146.49,148.75,144.58,146.7,356126,0
+AMR.US,D,20221215,000000,146.11,148.48,142.62,146.5,381197,0
+AMR.US,D,20221216,000000,144.66,145.75,141.6,145.3,601010,0
+AMR.US,D,20221219,000000,146.25,147.33,142.01,144.1,174116,0
+AMR.US,D,20221220,000000,144.96,148.82,144.91,145.92,177880,0
+AMR.US,D,20221221,000000,148.12,149.56,145.43,149.48,194360,0
+AMR.US,D,20221222,000000,148.97,148.99,143.59,147.71,172554,0
+AMR.US,D,20221223,000000,148.45,151,147.09,150.68,149923,0
+AMR.US,D,20221227,000000,152.53,153.21,148.96,150.33,160563,0
+AMR.US,D,20221228,000000,150,150.32,136.8655,142.19,367707,0
+AMR.US,D,20221229,000000,142.62,144.97,141.37,144.44,226143,0
+AMR.US,D,20221230,000000,144.01,146.94,143.01,146.39,294287,0
+AMR.US,D,20230103,000000,146.3,146.3,135.665,137.34,292566,0
+AMR.US,D,20230104,000000,135.17,139.6,130.54,138.71,264201,0
+AMR.US,D,20230105,000000,137.85,142,137.85,141.07,236451,0
+AMR.US,D,20230106,000000,142.61,153.93,142.5201,151.66,267356,0
+AMR.US,D,20230109,000000,152.59,156.29,151.68,151.82,235744,0
+AMR.US,D,20230110,000000,152.76,153.18,145.56,147.56,188521,0
+AMR.US,D,20230111,000000,147.56,148.8,143.53,146.21,153968,0
+AMR.US,D,20230112,000000,147.28,153.61,146.1983,151.42,224514,0
+AMR.US,D,20230113,000000,150.6,158.33,149.28,156.72,184783,0
+AMR.US,D,20230117,000000,158.72,165.93,156.74,165.31,288152,0
+AMR.US,D,20230118,000000,168.96,171.9,162.4215,163.12,335133,0
+AMR.US,D,20230119,000000,161.82,168.73,159.3241,168.72,267907,0
+AMR.US,D,20230120,000000,170.52,173.43,167.8,170.53,219152,0
+AMR.US,D,20230123,000000,170,171.479,166.215,167.84,196646,0
+AMR.US,D,20230124,000000,168.5,174.555,166.535,171.07,224272,0
+AMR.US,D,20230125,000000,170,172.08,167,169.74,136913,0
+AMR.US,D,20230126,000000,170.7,171.91,165.425,167.61,177160,0
+AMR.US,D,20230127,000000,166.65,168.65,163.0801,165.07,108003,0
+AMR.US,D,20230130,000000,158.54,164.82,157.98,164.7,251080,0
+AMR.US,D,20230131,000000,163.3,164.75,160.05,160.93,174448,0
+AMR.US,D,20230201,000000,160.76,164.08,156.3301,163.25,262544,0
+AMR.US,D,20230202,000000,162.65,164.11,158.69,163.3,161702,0
+AMR.US,D,20230203,000000,163.81,167.9899,159.34,159.79,227355,0
+AMR.US,D,20230206,000000,158.73,160.05,156.75,159.91,205033,0
+AMR.US,D,20230207,000000,159.95,161.195,154.25,159.37,216731,0
+AMR.US,D,20230208,000000,158.55,158.55,153.08,154.66,225680,0
+AMR.US,D,20230209,000000,156.17,158.55,154.85,156.62,181158,0
+AMR.US,D,20230210,000000,156.98,158.58,154.4,158.42,181413,0
+AMR.US,D,20230213,000000,158.62,159.1824,154.32,158.05,227260,0
+AMR.US,D,20230214,000000,158.36,166.04,157.84,165.65,228057,0
+AMR.US,D,20230215,000000,163.27,168.6156,161.27,167.2,189456,0
+AMR.US,D,20230216,000000,165.76,177.0912,165.76,172.8,366362,0
+AMR.US,D,20230217,000000,173.66,174.6399,170,170.01,235957,0
+AMR.US,D,20230221,000000,168.64,171,163.95,165.45,279456,0
+AMR.US,D,20230222,000000,163.7,166.84,161.62,163.78,287677,0
+AMR.US,D,20230223,000000,162.84,169.88,156.27,160.17,316326,0
+AMR.US,D,20230224,000000,159.62,159.62,153.57,156.64,292578,0
+AMR.US,D,20230227,000000,159.41,170.99,158.54,167.53,344764,0
+AMR.US,D,20230228,000000,168.09,173.274,166.31,167.74,304189,0
+AMR.US,D,20230301,000000,170.94,176.3321,170.68,174.39,231936,0
+AMR.US,D,20230302,000000,171.77,177.395,169.68,176.06,219815,0
+AMR.US,D,20230303,000000,177,183.15,176.07,183,268901,0
+AMR.US,D,20230306,000000,183,183,179.62,181.12,393773,0
+AMR.US,D,20230307,000000,181.12,181.89,177.21,180.72,250170,0
+AMR.US,D,20230308,000000,181.68,183.46,176.5001,178.55,175964,0
+AMR.US,D,20230309,000000,178.55,181.97,173.8601,174.35,276411,0
+AMR.US,D,20230310,000000,174.43,174.75,165.21,166.3,236741,0
+AMR.US,D,20230313,000000,161.76,166.3823,158.88,160.23,242248,0
+AMR.US,D,20230314,000000,161.93,166.64,159.86,162.77,222118,0
+AMR.US,D,20230315,000000,158,158,146.61,147.54,492011,0
+AMR.US,D,20230316,000000,145,149.9,143.37,148.65,381679,0
+AMR.US,D,20230317,000000,147.695,148.6175,144,145.81,463273,0
+AMR.US,D,20230320,000000,147.46,149.04,143.215,143.9,304940,0
+AMR.US,D,20230321,000000,147.57,148.97,145.5,146.97,239045,0
+AMR.US,D,20230322,000000,147.16,147.83,143.17,143.52,272790,0
+AMR.US,D,20230323,000000,144.3,149,144.2,144.88,281746,0
+AMR.US,D,20230324,000000,142.55,149.11,140.5001,147.72,245678,0
+AMR.US,D,20230327,000000,149.77,153,147.89,151.79,207088,0
+AMR.US,D,20230328,000000,151.8,156.98,151.8,155.36,281384,0
+AMR.US,D,20230329,000000,157.98,158.409,153.25,153.37,236668,0
+AMR.US,D,20230330,000000,155,156,151.4,153.39,176580,0
+AMR.US,D,20230331,000000,154.57,157.92,154.57,156,350263,0
+AMR.US,D,20230403,000000,158.2,162.87,153.3,162.37,277883,0
+AMR.US,D,20230404,000000,161.69,161.69,154.04,158.12,299586,0
+AMR.US,D,20230405,000000,156.01,158.33,152.51,157.03,218575,0
+AMR.US,D,20230406,000000,156.38,156.38,153.34,153.77,187499,0
+AMR.US,D,20230410,000000,153.43,156.9799,152.9601,152.98,192052,0
+AMR.US,D,20230411,000000,154.59,160.39,153.57,158.89,270767,0
+AMR.US,D,20230412,000000,159.35,162.82,157.01,161.98,210839,0
+AMR.US,D,20230413,000000,163.76,166.475,161.93,165.51,200226,0
+AMR.US,D,20230414,000000,166,166.98,160.92,164.51,191068,0
+AMR.US,D,20230417,000000,165.17,168.92,163.79,163.84,253936,0
+AMR.US,D,20230418,000000,163.64,167.14,161.81,167.13,221381,0
+AMR.US,D,20230419,000000,165.27,168.59,163.44,167.92,197502,0
+AMR.US,D,20230420,000000,166,168.31,162.01,163.73,211236,0
+AMR.US,D,20230421,000000,162.88,163.235,155.15,155.87,364811,0
+AMR.US,D,20230424,000000,155.15,159.63,154.42,159,195317,0
+AMR.US,D,20230425,000000,155.29,155.76,145.64,146.73,499036,0
+AMR.US,D,20230426,000000,147,148.38,144.31,146.04,274949,0
+AMR.US,D,20230427,000000,146.15,148,140.875,146.41,380480,0
+AMR.US,D,20230428,000000,145.18,146.89,143,146.56,251340,0
+AMR.US,D,20230501,000000,146.1,147.12,140.1,140.74,330036,0
+AMR.US,D,20230502,000000,140.46,141.5,136.57,141.09,472663,0
+AMR.US,D,20230503,000000,140.46,146.15,138.21,138.37,363798,0
+AMR.US,D,20230504,000000,136.91,142.91,136.1,139.16,303191,0
+AMR.US,D,20230505,000000,141.97,149.26,140.65,147.12,381766,0
+AMR.US,D,20230508,000000,153.95,161.3129,149.9,158.85,446763,0
+AMR.US,D,20230509,000000,160,165.7043,158.02,159.87,544766,0
+AMR.US,D,20230510,000000,161.39,163.45,158.43,163.38,312271,0
+AMR.US,D,20230511,000000,159.94,161.26,155.68,157.95,249260,0
+AMR.US,D,20230512,000000,159.24,160.45,151.985,152.82,236642,0
+AMR.US,D,20230515,000000,154.72,156.22,152.27,155.2,177322,0
+AMR.US,D,20230516,000000,153.43,155.33,146.46,146.55,282177,0
+AMR.US,D,20230517,000000,147.64,149.13,143.52,146.86,242203,0
+AMR.US,D,20230518,000000,145.37,145.55,140.55,144.77,396650,0
+AMR.US,D,20230519,000000,146.96,148.2,143.14,144.44,221958,0
+AMR.US,D,20230522,000000,145,148.145,142.76,144.65,218095,0
+AMR.US,D,20230523,000000,144.04,145.7024,141.6,142.94,210787,0
+AMR.US,D,20230524,000000,142.51,143.085,138.53,139.21,257438,0
+AMR.US,D,20230525,000000,138.09,139.83,134.5815,137.8,235964,0
+AMR.US,D,20230526,000000,138.49,140.78,136,137.88,231343,0
+AMR.US,D,20230530,000000,138,138,132.72,136.73,262027,0
+AMR.US,D,20230531,000000,135.22,137.1,134.105,134.97,329541,0
+AMR.US,D,20230601,000000,135,141.56,135,140.84,305255,0
+AMR.US,D,20230602,000000,143.95,148.99,143.94,145.02,367299,0
+AMR.US,D,20230605,000000,144.46,148.41,142.56,142.9,262488,0
+AMR.US,D,20230606,000000,142.27,148.605,142.27,148.24,231206,0
+AMR.US,D,20230607,000000,149.66,156.52,149.66,153.94,369027,0
+AMR.US,D,20230608,000000,153.88,156.275,148.16,148.45,324232,0
+AMR.US,D,20230609,000000,149.08,151.965,147.34,150.17,283197,0
+AMR.US,D,20230612,000000,148.66,150.18,147.12,147.12,226851,0
+AMR.US,D,20230613,000000,149.95,152.76,149.65,150.21,277897,0
+AMR.US,D,20230614,000000,151.17,153.4,148.85,150.55,219894,0
+AMR.US,D,20230615,000000,150.53,160.35,150.53,158.95,340127,0
+AMR.US,D,20230616,000000,160.36,160.36,155.885,157.56,319313,0
+AMR.US,D,20230620,000000,156.33,165.1,156.33,164.29,318928,0
+AMR.US,D,20230621,000000,162.81,170.24,162.81,168.52,353654,0
+AMR.US,D,20230622,000000,166.94,167.62,163.0901,164.92,276209,0
+AMR.US,D,20230623,000000,163.01,166.95,161.8401,165.01,898222,0
+AMR.US,D,20230626,000000,164.49,169.73,161.83,161.83,275774,0
+AMR.US,D,20230627,000000,161.34,163.29,158.9,162.31,253408,0
+AMR.US,D,20230628,000000,161,161.9599,157.335,159.65,170619,0
+AMR.US,D,20230629,000000,159.65,166.39,159.65,165.09,212149,0
+AMR.US,D,20230630,000000,165.27,166.89,163.72,164.36,187417,0
+AMR.US,D,20230703,000000,165.47,167.53,163.9601,164.86,102351,0
+AMR.US,D,20230705,000000,163.16,165.84,161.74,163.63,150822,0
+AMR.US,D,20230706,000000,161.9,164.54,154.69,155.42,249947,0
+AMR.US,D,20230707,000000,156.64,161.47,156.64,160.12,172147,0
+AMR.US,D,20230710,000000,158.55,162.46,158.55,161.41,170372,0
+AMR.US,D,20230711,000000,162.57,163.36,160,161.03,105659,0
+AMR.US,D,20230712,000000,164.01,164.36,157.02,157.53,219263,0
+AMR.US,D,20230713,000000,158.33,159.51,155.34,156.81,313477,0
+AMR.US,D,20230714,000000,156.64,156.64,152.08,154.32,274400,0
+AMR.US,D,20230717,000000,152.71,155.49,151.2439,154.04,196187,0
+AMR.US,D,20230718,000000,154.19,160.425,154.19,160.14,167908,0
+AMR.US,D,20230719,000000,160.81,161.15,158.5,159.58,180313,0
+AMR.US,D,20230720,000000,161.19,164.18,159.63,163.7,147660,0
+AMR.US,D,20230721,000000,164.8,165.1,162.965,164.27,162229,0
+AMR.US,D,20230724,000000,164.18,169.555,163.315,168.79,163214,0
+AMR.US,D,20230725,000000,170.37,173.98,168.31,168.59,259423,0
+AMR.US,D,20230726,000000,167.27,170.52,167.27,169.37,102561,0
+AMR.US,D,20230727,000000,168.57,169.85,165.42,167.95,134193,0
+AMR.US,D,20230728,000000,169.5,170.39,166.805,170,155070,0
+AMR.US,D,20230731,000000,170.75,174.9,170.75,173.22,216154,0
+AMR.US,D,20230801,000000,172.23,173.985,171.3059,173.98,145919,0
+AMR.US,D,20230802,000000,172.29,172.45,167.93,170.6,140054,0
+AMR.US,D,20230803,000000,170.03,170.03,164.55,166.43,228867,0
+AMR.US,D,20230804,000000,168,180.16,167.96,176.65,584676,0
+AMR.US,D,20230807,000000,176.1,179.33,172.81,178.84,184851,0
+AMR.US,D,20230808,000000,177.09,182.1699,176.5,180.01,326646,0
+AMR.US,D,20230809,000000,181,184.7999,178.21,183.73,273502,0
+AMR.US,D,20230810,000000,184.43,186.16,180.71,182.72,313736,0
+AMR.US,D,20230811,000000,182.1,188.48,181.7,185.74,437246,0
+AMR.US,D,20230814,000000,188.15,190.59,179.09,190.29,413116,0
+AMR.US,D,20230815,000000,189,190.5498,187.94,188.02,298168,0
+AMR.US,D,20230816,000000,189.33,196.41,189.33,195.39,551529,0
+AMR.US,D,20230817,000000,198.59,202.2,194.02,194.48,557031,0
+AMR.US,D,20230818,000000,192.75,196.67,190.3,195.94,302548,0
+AMR.US,D,20230821,000000,192.94,195.78,186.74,190.21,352654,0
+AMR.US,D,20230822,000000,191.24,197.0643,191.09,195.18,241219,0
+AMR.US,D,20230823,000000,195,198.2,192.24,196.96,183615,0
+AMR.US,D,20230824,000000,195.53,195.85,192.15,192.33,164608,0
+AMR.US,D,20230825,000000,193.2,196.275,190.585,195.81,216914,0
+AMR.US,D,20230828,000000,198.26,202.1482,197.36,199.84,252230,0
+AMR.US,D,20230829,000000,199.86,204.55,198.8789,202.33,204889,0
+AMR.US,D,20230830,000000,201.5,204.99,200.62,201.58,196451,0
+AMR.US,D,20230831,000000,200.15,203.45,200.15,202.84,199241,0
+AMR.US,D,20230901,000000,206.39,213.85,205.8,213.25,364773,0
+AMR.US,D,20230905,000000,214.26,217.9,213.61,213.74,304772,0
+AMR.US,D,20230906,000000,213.75,219.4399,213.3,217.39,317792,0
+AMR.US,D,20230907,000000,216.19,220.25,215.1091,219.4,284503,0
+AMR.US,D,20230908,000000,219.79,222.34,217.58,218.05,220893,0
+AMR.US,D,20230911,000000,220.09,223.195,214.32,214.89,226127,0
+AMR.US,D,20230912,000000,216.27,221.6999,216.27,220.4,208449,0
+AMR.US,D,20230913,000000,220.74,228.75,220.41,228.64,301894,0
+AMR.US,D,20230914,000000,230.43,245.11,230.43,244.63,493757,0
+AMR.US,D,20230915,000000,244,248,240.85,246.43,744804,0
+AMR.US,D,20230918,000000,248.89,249.1459,242.62,246.62,226018,0
+AMR.US,D,20230919,000000,248.49,251,241.48,242.78,281453,0
+AMR.US,D,20230920,000000,243.39,246.73,237.82,238.33,241228,0
+AMR.US,D,20230921,000000,236.34,240.25,232.75,238.23,203523,0
+AMR.US,D,20230922,000000,239.87,241.74,234.515,235.43,169532,0
+AMR.US,D,20230925,000000,235,245.4,232.89,244.2,321733,0
+AMR.US,D,20230926,000000,245.3,251.51,241.0201,245.26,303721,0
+AMR.US,D,20230927,000000,249.99,261.9899,249.6189,257.87,374756,0
+AMR.US,D,20230928,000000,258.96,266.58,258.8,265.53,275144,0
+AMR.US,D,20230929,000000,265.53,267.6,259.24,259.73,346841,0
+AMR.US,D,20231002,000000,256.91,256.91,239.26,251.47,404998,0
+AMR.US,D,20231003,000000,249.69,252.96,243,246.98,210537,0
+AMR.US,D,20231004,000000,245.64,247.325,237.5,239.86,275951,0
+AMR.US,D,20231005,000000,240.25,246.96,240.25,242.98,236837,0
+AMR.US,D,20231006,000000,243.35,247.2,240.01,245.13,182643,0
+AMR.US,D,20231009,000000,245.98,253,245.766,250.52,215140,0
+AMR.US,D,20231010,000000,249.76,255.66,249.76,253.14,138569,0
+AMR.US,D,20231011,000000,251,255.265,247.39,250.41,149781,0
+AMR.US,D,20231012,000000,235.01,235.75,218.17,223.49,647187,0
+AMR.US,D,20231013,000000,224.42,229.585,221.6,223.59,272996,0
+AMR.US,D,20231016,000000,227.42,230.98,222,227.9,191023,0
+AMR.US,D,20231017,000000,227.05,240.57,225.59,239.83,244255,0
+AMR.US,D,20231018,000000,239.71,239.71,228.56,229.34,216605,0
+AMR.US,D,20231019,000000,229.78,230.44,223.45,225.08,194779,0
+AMR.US,D,20231020,000000,224.04,225.34,218.371,219.51,198581,0
+AMR.US,D,20231023,000000,217.36,222.9999,216.68,218.03,134354,0
+AMR.US,D,20231024,000000,220.19,226.4797,218.01,218.27,152797,0
+AMR.US,D,20231025,000000,218.13,222.4499,218.13,220.07,163457,0
+AMR.US,D,20231026,000000,218.26,224.3124,216.7579,220.39,141535,0
+AMR.US,D,20231027,000000,220.73,222.95,218.63,220.37,119221,0
+AMR.US,D,20231030,000000,224.3,226,219.36,221.65,131201,0
+AMR.US,D,20231031,000000,220.15,221.71,216.5,219.96,124033,0
+AMR.US,D,20231101,000000,219.71,224.25,217.625,223.4,185236,0
+AMR.US,D,20231102,000000,222.72,237.71,216.83,218.01,390116,0
+AMR.US,D,20231103,000000,220.84,227.285,215.28,219.81,240011,0
+AMR.US,D,20231106,000000,220.18,222.438,216.14,218.2,132663,0
+AMR.US,D,20231107,000000,215.69,215.69,205.335,207.03,324831,0
+AMR.US,D,20231108,000000,221.3,227.12,216.07,222.43,1023383,0
+AMR.US,D,20231109,000000,224.06,226.82,219.16,219.5,2738318,0
+AMR.US,D,20231110,000000,223.2,229.4478,219.0983,223.34,494827,0
+AMR.US,D,20231113,000000,225,230.255,223.22,227.37,279988,0
+AMR.US,D,20231114,000000,233.77,246.8,233.77,243.62,441495,0
+AMR.US,D,20231115,000000,242.99,247.91,241.09,242.84,236021,0
+AMR.US,D,20231116,000000,242.09,251.91,242.09,243.73,301626,0
+AMR.US,D,20231117,000000,246.76,259.3,246.76,259.06,373609,0
+AMR.US,D,20231120,000000,262.06,263.08,256.48,259.71,244092,0
+AMR.US,D,20231121,000000,259.28,267.24,259.28,263.14,179667,0
+AMR.US,D,20231122,000000,261.53,272.57,259.7,272.24,203183,0
+AMR.US,D,20231124,000000,273.09,279.3799,272.18,273.21,160480,0
+AMR.US,D,20231127,000000,272.65,281.11,272.5,279.72,260167,0
+AMR.US,D,20231128,000000,280.6,280.6,271.87,276.13,180064,0
+AMR.US,D,20231129,000000,275.91,277.68,272.72,275.23,163143,0
+AMR.US,D,20231130,000000,275,281.7,275,280.56,224428,0
+AMR.US,D,20231201,000000,279.95,297.36,279.95,293.5,294356,0
+AMR.US,D,20231204,000000,288.57,294.41,286.51,294.4,219397,0
+AMR.US,D,20231205,000000,294.29,299.24,291.93,297.16,184435,0
+AMR.US,D,20231206,000000,297.33,307.89,294.5,296.01,242224,0
+AMR.US,D,20231207,000000,298.37,303.83,296.18,298.67,149661,0
+AMR.US,D,20231208,000000,298.11,302.62,298.0001,299.32,129932,0
+AMR.US,D,20231211,000000,296.69,298,284.98,293.52,379586,0
+AMR.US,D,20231212,000000,292.62,292.62,284.01,287.98,274234,0
+AMR.US,D,20231213,000000,287.36,295.22,284.47,290.77,273760,0
+AMR.US,D,20231214,000000,297.85,298.29,287.12,296.08,334072,0
+AMR.US,D,20231215,000000,296.75,316.74,292.81,315.89,1453649,0
+AMR.US,D,20231218,000000,319.1,327.5,317.32,319.84,351190,0
+AMR.US,D,20231219,000000,323,345.87,323,345.86,302040,0
+AMR.US,D,20231220,000000,346.8,355.7599,339.125,340.42,313378,0
+AMR.US,D,20231221,000000,344.13,346.53,335.755,335.85,244181,0
+AMR.US,D,20231222,000000,338,342.2,335.928,339.89,172639,0
+AMR.US,D,20231226,000000,340.57,350,339.25,347.53,115971,0
+AMR.US,D,20231227,000000,348.15,357.225,348.15,353.29,166361,0
+AMR.US,D,20231228,000000,350.45,353.48,346.5,347.36,140728,0
+AMR.US,D,20231229,000000,347.8,348.585,334.19,338.92,177934,0
+AMR.US,D,20240102,000000,335,343.77,333.55,341.24,126008,0
+AMR.US,D,20240103,000000,339.54,348.09,337.82,341.18,197189,0
+AMR.US,D,20240104,000000,341.8,379.185,341.77,361.66,476596,0
+AMR.US,D,20240105,000000,360.01,371.89,359.795,367.32,190278,0
+AMR.US,D,20240108,000000,365,365.76,350.1051,365.72,146705,0
+AMR.US,D,20240109,000000,364.28,383.45,362.45,381.95,217244,0
+AMR.US,D,20240110,000000,382,382.14,362.885,363.9,244426,0
+AMR.US,D,20240111,000000,364.8,368.1411,354.48,362.62,139864,0
+AMR.US,D,20240112,000000,366.13,370.78,361.02,368,103882,0
+AMR.US,D,20240116,000000,369.95,372.74,356.345,358.71,203766,0
+AMR.US,D,20240117,000000,353.75,378.84,351.27,377.43,200404,0
+AMR.US,D,20240118,000000,382,398.74,377.035,396.53,337464,0
+AMR.US,D,20240119,000000,398.18,403.52,388.17,402.46,394259,0
+AMR.US,D,20240122,000000,402.43,408.735,392.02,406.78,221711,0
+AMR.US,D,20240123,000000,408.63,408.63,397.74,400.93,172049,0
+AMR.US,D,20240124,000000,404.91,407.63,389.21,389.35,187743,0
+AMR.US,D,20240125,000000,398.95,398.95,374.06,378.54,231584,0
+AMR.US,D,20240126,000000,378.54,387.345,376.02,386.05,102379,0
+AMR.US,D,20240129,000000,385.02,396.9,380.9301,395.54,109648,0
+AMR.US,D,20240130,000000,391.25,403.64,386.01,403.38,149455,0
+AMR.US,D,20240131,000000,401.46,408.04,398.53,399.24,125241,0
+AMR.US,D,20240201,000000,401.09,409.6,401.08,407,135572,0
+AMR.US,D,20240202,000000,399.58,411.2021,399.58,403.53,110415,0
+AMR.US,D,20240205,000000,396.17,398.1083,371,380.27,295784,0
+AMR.US,D,20240206,000000,382.02,382.45,342.18,359.41,431843,0
+AMR.US,D,20240207,000000,360.2,364,351.99,361.29,246396,0
+AMR.US,D,20240208,000000,357.19,374.04,354.68,370.91,133490,0
+AMR.US,D,20240209,000000,373.47,373.47,363.36,370,120528,0
+AMR.US,D,20240212,000000,374.1,375.79,370.55,372.78,132929,0
+AMR.US,D,20240213,000000,366.7,385.47,365.272,380.22,259479,0
+AMR.US,D,20240214,000000,383.89,393.305,380.22,390.8,245668,0
+AMR.US,D,20240215,000000,382.99,386.91,357.7,378.02,304254,0
+AMR.US,D,20240216,000000,380.71,380.815,368.58,373.58,161536,0
+AMR.US,D,20240220,000000,371,371,358.1879,364.38,149291,0
+AMR.US,D,20240221,000000,361.66,376.51,360.01,374.67,137960,0
+AMR.US,D,20240222,000000,374.64,389.67,371.805,388.07,117233,0
+AMR.US,D,20240223,000000,390,390.98,382.17,389.88,196546,0
+AMR.US,D,20240226,000000,409,446.03,407.01,442.21,502251,0
+AMR.US,D,20240227,000000,447.18,452,428.295,438.65,254044,0
+AMR.US,D,20240228,000000,432,432.1,360.01,362.62,650301,0
+AMR.US,D,20240229,000000,370.34,377.84,363.66,377.25,410877,0
+AMR.US,D,20240301,000000,380,395.99,380,386.02,260385,0
+AMR.US,D,20240304,000000,385.18,395.39,376.58,376.8,284032,0
+AMR.US,D,20240305,000000,375.5,387.11,368.82,372.2,240846,0
+AMR.US,D,20240306,000000,376.29,386,376.29,381.05,220880,0
+AMR.US,D,20240307,000000,383.16,390.375,377.5,389.91,185737,0
+AMR.US,D,20240308,000000,390.27,397,373.55,376.03,220607,0
+AMR.US,D,20240311,000000,371.37,371.37,340.29,344.11,361129,0
+AMR.US,D,20240312,000000,345,345.52,317,320.24,537299,0
+AMR.US,D,20240313,000000,319.35,320.14,298.9,313.83,644483,0
+AMR.US,D,20240314,000000,308.93,312.77,298.47,304.07,371684,0
+AMR.US,D,20240315,000000,301.37,308.24,290.03,308.24,850324,0
+AMR.US,D,20240318,000000,312.25,315.84,300.555,305.4,305109,0
+AMR.US,D,20240319,000000,303.12,320.825,302,317.96,241277,0
+AMR.US,D,20240320,000000,320.7,325.1,311.6655,324.89,210139,0
+AMR.US,D,20240321,000000,326.74,329.115,322.955,326.91,220255,0
+AMR.US,D,20240322,000000,326.39,328.52,310.42,310.87,232782,0
+AMR.US,D,20240325,000000,315.46,321.09,308.89,309.97,323848,0
+AMR.US,D,20240326,000000,312.97,321.2,310.55,314.57,339095,0
+AMR.US,D,20240327,000000,316.5,326.97,316.25,323.02,248989,0
+AMR.US,D,20240328,000000,324.35,332.71,316.9901,331.17,305382,0
+AMR.US,D,20240401,000000,329,333,324.7,325.17,147950,0
+AMR.US,D,20240402,000000,324,324,310.99,314.36,179601,0
+AMR.US,D,20240403,000000,315.09,323.57,314.55,320.49,151676,0
+AMR.US,D,20240404,000000,321.3,323.785,309.49,311.3,205328,0
+AMR.US,D,20240405,000000,312.59,317.165,308.01,311.23,176209,0
+AMR.US,D,20240408,000000,314.07,318.16,307.0001,314.5,121476,0
+AMR.US,D,20240409,000000,317.4,322.62,308.4,322.61,180216,0
+AMR.US,D,20240410,000000,314.335,322.88,314.335,321.42,204055,0
+AMR.US,D,20240411,000000,323,330.0675,323,328.44,189643,0
+AMR.US,D,20240412,000000,332.25,340.92,324.02,327.71,167816,0
+AMR.US,D,20240415,000000,328.46,333.52,323.755,324.8,126297,0
+AMR.US,D,20240416,000000,321.59,349.75,315,349.17,271256,0
+AMR.US,D,20240417,000000,360,361.17,341.085,342.18,205942,0
+AMR.US,D,20240418,000000,343.59,349.3699,334.7,337.21,127672,0
+AMR.US,D,20240419,000000,334.36,341.37,328.39,329.73,291960,0
+AMR.US,D,20240422,000000,328.33,336.2,323.02,333,193988,0
+AMR.US,D,20240423,000000,328.04,330.01,314,321.71,238429,0
+AMR.US,D,20240424,000000,322.8,331.81,321.92,324.31,156212,0
+AMR.US,D,20240425,000000,322,343.42,320.49,341.1,296221,0
+AMR.US,D,20240426,000000,341.1,347.6,335.58,343.9,158256,0
+AMR.US,D,20240429,000000,346.9,346.9,337.51,341.47,153156,0
+AMR.US,D,20240430,000000,339.52,340.99,324.8,327.12,198579,0
+AMR.US,D,20240501,000000,330.27,330.27,316.9,322.48,157644,0
+AMR.US,D,20240502,000000,326.71,331.285,323.2,323.49,166188,0
+AMR.US,D,20240503,000000,324.82,334.01,322.73,332.77,189662,0
+AMR.US,D,20240506,000000,309.63,326.36,294.545,296.64,442210,0
+AMR.US,D,20240507,000000,300.74,313.55,300.74,304.57,219145,0
+AMR.US,D,20240508,000000,298.77,301.15,292.81,300.49,237932,0
+AMR.US,D,20240509,000000,300.87,301.9799,295.04,298.77,181818,0
+AMR.US,D,20240510,000000,298.89,298.89,285.59,287.09,222583,0
+AMR.US,D,20240513,000000,287.09,293.3,286.24,290.63,145910,0
+AMR.US,D,20240514,000000,291.47,294.24,286.18,286.45,134571,0
+AMR.US,D,20240515,000000,286.85,291.29,282.98,289.61,158225,0
+AMR.US,D,20240516,000000,289.7,291.2,285,289.22,124053,0
+AMR.US,D,20240517,000000,291.81,293.26,284.2557,286.49,154055,0
+AMR.US,D,20240520,000000,287.58,298.64,287.58,297.97,304802,0
+AMR.US,D,20240521,000000,298.96,305,298.28,304.07,219933,0
+AMR.US,D,20240522,000000,301.87,306.45,299.73,304.52,172654,0
+AMR.US,D,20240523,000000,306.66,310.701,300.27,302.93,107491,0
+AMR.US,D,20240524,000000,307,308.5425,305.13,307.18,111120,0
+AMR.US,D,20240528,000000,308.62,316.02,306.69,309.73,104829,0
+AMR.US,D,20240529,000000,307.26,312.05,306.8501,308.21,128265,0
+AMR.US,D,20240530,000000,309,314.99,308.42,313.24,94151,0
+AMR.US,D,20240531,000000,315.51,318.8,312.35,315.41,179112,0
+AMR.US,D,20240603,000000,321.36,332.97,321.36,329.63,251207,0
+AMR.US,D,20240604,000000,326.21,329.4,296.01,298.7,272051,0
+AMR.US,D,20240605,000000,298.71,311.69,298.71,310.61,175161,0
+AMR.US,D,20240606,000000,311.96,314.715,309.55,309.71,145425,0
+AMR.US,D,20240607,000000,305.48,307.3,299.11,307.03,121708,0
+AMR.US,D,20240610,000000,304.05,306.05,291.05,304.15,151491,0
+AMR.US,D,20240611,000000,302.83,302.8999,293.92,300.9,141279,0
+AMR.US,D,20240612,000000,305,305.72,297,298.28,135728,0
+AMR.US,D,20240613,000000,297.18,298.62,292,297.65,108310,0
+AMR.US,D,20240614,000000,296.6,298.35,294.26,294.69,108185,0
+AMR.US,D,20240617,000000,292.21,298.63,291.92,293.93,137954,0
+AMR.US,D,20240618,000000,292.8,300.41,292.8,299,119286,0
+AMR.US,D,20240620,000000,300.1,307.905,292.87,293.14,186622,0
+AMR.US,D,20240621,000000,288.36,292.25,278.36,286.49,778124,0
+AMR.US,D,20240624,000000,284.9,291.01,283.27,285.69,186990,0
+AMR.US,D,20240625,000000,284.75,284.75,275.8,276.39,170042,0
+AMR.US,D,20240626,000000,275,283.07,274.001,281.28,166087,0
+AMR.US,D,20240627,000000,279.78,283.04,274.31,275.64,157370,0
+AMR.US,D,20240628,000000,279.3,285.42,275.71,280.53,615621,0
+AMR.US,D,20240701,000000,298.84,332.5,298.84,328.47,650649,0
+AMR.US,D,20240702,000000,325.84,331.86,315.66,326.25,328010,0
+AMR.US,D,20240703,000000,331.08,334.72,320.24,320.78,114854,0
+AMR.US,D,20240705,000000,320.4,320.61,301.96,303.94,211845,0
+AMR.US,D,20240708,000000,302.08,308.165,302.08,303.94,100764,0
+AMR.US,D,20240709,000000,303.91,308.31,303.48,305.27,110615,0
+AMR.US,D,20240710,000000,306.55,307,299.085,302.76,100471,0
+AMR.US,D,20240711,000000,307.26,310.2499,304,308.82,97720,0
+AMR.US,D,20240712,000000,309.3,316.38,308.185,315.5,100681,0
+AMR.US,D,20240715,000000,318.63,326.685,317.2215,319.91,156093,0
+AMR.US,D,20240716,000000,321.76,322.795,307.01,318.71,153738,0
+AMR.US,D,20240717,000000,318.04,323.58,305.2654,310.8,119477,0
+AMR.US,D,20240718,000000,311,311.974,306.48,309.82,86131,0
+AMR.US,D,20240719,000000,309.92,311.01,303.6251,307.34,120479,0
+AMR.US,D,20240722,000000,305.42,306.81,298.07,304.44,147069,0
+AMR.US,D,20240723,000000,301.3,305.88,296.94,304.66,128269,0
+AMR.US,D,20240724,000000,305.98,308.88,302.32,303.34,111570,0
+AMR.US,D,20240725,000000,302.54,302.54,286.809,296.07,161458,0
+AMR.US,D,20240726,000000,300.98,301.22,293.15,300.71,154630,0
+AMR.US,D,20240729,000000,301,303.41,291.01,294.22,107877,0
+AMR.US,D,20240730,000000,293.92,295.95,287.04,287.32,112328,0
+AMR.US,D,20240731,000000,289.58,300.16,287.51,295.41,264137,0
+AMR.US,D,20240801,000000,297.53,297.53,274.4,278.55,293058,0
+AMR.US,D,20240802,000000,267.625,267.625,259.28,260.52,338911,0
+AMR.US,D,20240805,000000,235.27,252.628,229.2,250.24,448707,0
+AMR.US,D,20240806,000000,250.39,252.365,245.53,251.03,235051,0
+AMR.US,D,20240807,000000,255.74,257.0546,247.68,252.55,203797,0
+AMR.US,D,20240808,000000,255,259.2,251.8,256.19,205818,0
+AMR.US,D,20240809,000000,256.62,259,256.01,258.63,101338,0
+AMR.US,D,20240812,000000,258.37,258.37,249.515,251.91,186669,0
+AMR.US,D,20240813,000000,250.82,257.99,248.245,255.38,165014,0
+AMR.US,D,20240814,000000,252.495,254.74,228,229.49,517648,0
+AMR.US,D,20240815,000000,236,238.76,230,235.18,301658,0
+AMR.US,D,20240816,000000,234.28,242.1,230.82,240.56,234936,0
+AMR.US,D,20240819,000000,240.73,242.44,236.3,238.44,166537,0
+AMR.US,D,20240820,000000,238.67,238.675,227.79,230.49,202285,0
+AMR.US,D,20240821,000000,237.24,240.8899,229.41,234.58,235807,0
+AMR.US,D,20240822,000000,234.04,234.63,224.27,225.82,214571,0
+AMR.US,D,20240823,000000,226.97,231.2,222.48,226.34,315261,0
+AMR.US,D,20240826,000000,228.96,231.31,222.05,222.24,182197,0
+AMR.US,D,20240827,000000,222.59,235.05,221.68,233.19,230470,0
+AMR.US,D,20240828,000000,230.42,235.22,228.75,234.84,232456,0
+AMR.US,D,20240829,000000,236.63,245.05,235.5601,239.51,193018,0
+AMR.US,D,20240830,000000,239.86,242.47,238.58,239.15,127793,0
+AMR.US,D,20240903,000000,232.5,232.92,217.09,217.82,247213,0
+AMR.US,D,20240904,000000,216,216.68,211.49,214.35,197672,0
+AMR.US,D,20240905,000000,211.68,212.975,203.51,203.51,263959,0
+AMR.US,D,20240906,000000,201.85,203,193,197.04,380860,0
+AMR.US,D,20240909,000000,197.89,197.89,191.76,192.91,215295,0
+AMR.US,D,20240910,000000,193,193,186,188.5,271455,0
+AMR.US,D,20240911,000000,189.49,193.17,185,192.88,155397,0
+AMR.US,D,20240912,000000,197.11,208.47,196,201.65,364119,0
+AMR.US,D,20240913,000000,205.77,213.69,205,210.71,263384,0
+AMR.US,D,20240916,000000,211.49,211.51,205.13,209.52,226877,0
+AMR.US,D,20240917,000000,211.19,211.74,205.62,205.62,171533,0
+AMR.US,D,20240918,000000,206.61,208.27,199.39,200.33,371944,0
+AMR.US,D,20240919,000000,207.5,213.25,203.61,212.75,313013,0
+AMR.US,D,20240920,000000,212.46,217.7,205.08,211.67,773729,0
+AMR.US,D,20240923,000000,213,216.45,210.14,213,146653,0
+AMR.US,D,20240924,000000,221.55,233.13,221.55,226.54,300220,0
+AMR.US,D,20240925,000000,225.73,226.265,221.34,221.67,151585,0
+AMR.US,D,20240926,000000,232.93,239.1,232.93,238.21,309530,0
+AMR.US,D,20240927,000000,241.09,251.98,240.98,241.19,340639,0
+AMR.US,D,20240930,000000,243.87,246.975,234.62,236.18,234125,0
+AMR.US,D,20241001,000000,235.62,235.62,230.07,232.44,146131,0
+AMR.US,D,20241002,000000,233,235.2226,224.54,227.21,161716,0
+AMR.US,D,20241003,000000,223.21,228.7899,223.21,225.57,90750,0
+AMR.US,D,20241004,000000,228.93,235.83,225.57,233.4,124000,0
+AMR.US,D,20241007,000000,231.89,238.82,231.89,237.99,171502,0
+AMR.US,D,20241008,000000,225.37,228.79,220.2805,220.52,242084,0
+AMR.US,D,20241009,000000,218.47,221.2725,213.51,221.06,162427,0
+AMR.US,D,20241010,000000,220,225.72,220,225.72,147596,0
+AMR.US,D,20241011,000000,224.66,226.7699,222.2939,224.2,130228,0
+AMR.US,D,20241014,000000,222,224.11,220.115,223.8,108450,0
+AMR.US,D,20241015,000000,217.75,223.33,216.29,220.49,172207,0
+AMR.US,D,20241016,000000,224.36,229.3583,220.3,223.55,167098,0
+AMR.US,D,20241017,000000,221.84,222,210.74,210.99,216150,0
+AMR.US,D,20241018,000000,213.74,214.69,207.2,209.27,242533,0
+AMR.US,D,20241021,000000,210.22,210.22,204.26,206.29,120893,0
+AMR.US,D,20241022,000000,205,206.695,202.61,204.84,103341,0
+AMR.US,D,20241023,000000,202.74,203.785,194.83,198.42,201342,0
+AMR.US,D,20241024,000000,199.8,204.54,198.01,203.37,182250,0
+AMR.US,D,20241025,000000,206.13,211.44,202.64,206.01,165765,0
+AMR.US,D,20241028,000000,206.01,212.1599,206.01,209.14,122707,0
+AMR.US,D,20241029,000000,209.46,212.23,207.5,209.85,95994,0
+AMR.US,D,20241030,000000,207.29,211.2,206.82,206.91,88067,0
+AMR.US,D,20241031,000000,208.1,211.45,205.24,208.3,155985,0
+AMR.US,D,20241101,000000,204,214.99,200,202.6,280181,0
+AMR.US,D,20241104,000000,205.95,215.99,202.71,213.39,252684,0
+AMR.US,D,20241105,000000,212.38,224.77,212.38,222.94,217050,0
+AMR.US,D,20241106,000000,235.95,242.23,223.01,241.92,351835,0
+AMR.US,D,20241107,000000,239.84,241.11,234.54,239.02,176387,0
+AMR.US,D,20241108,000000,234.1,238.09,229.35,236.67,201718,0
+AMR.US,D,20241111,000000,236.47,242.645,231.856,239.83,209420,0
+AMR.US,D,20241112,000000,236.09,237.235,231.2,236.46,160942,0
+AMR.US,D,20241113,000000,239.7322,240.255,234.1,238,117777,0
+AMR.US,D,20241114,000000,240.565,241.22,233.65,235.78,130490,0
+AMR.US,D,20241115,000000,241.04,243.08,234.51,235.17,167933,0
+AMR.US,D,20241118,000000,238.11,246,238.11,242.46,174463,0
+AMR.US,D,20241119,000000,237.33,242.97,235.0101,241.33,164015,0
+AMR.US,D,20241120,000000,242.2,247.63,240.11,243.36,113099,0
+AMR.US,D,20241121,000000,245,253.43,242.1,251.73,186991,0
+AMR.US,D,20241122,000000,250.61,250.61,241.71,245.46,168818,0
+AMR.US,D,20241125,000000,246.765,250.08,242.925,248.72,182333,0
+AMR.US,D,20241126,000000,250.1,250.1,243.01,247.05,153540,0
+AMR.US,D,20241127,000000,249.2455,255.0375,249.2455,250.66,163354,0
+AMR.US,D,20241129,000000,251.13,253.925,243.07,245.57,90564,0
+AMR.US,D,20241202,000000,247.42,249.2678,239.38,242.47,146940,0
+AMR.US,D,20241203,000000,243.575,245.605,240.1,242.47,120429,0
+AMR.US,D,20241204,000000,241.96,245.7602,236.2,236.2,139162,0
+AMR.US,D,20241205,000000,240,240,232.06,234.7,109539,0
+AMR.US,D,20241206,000000,234.505,238.01,222,224.58,171875,0
+AMR.US,D,20241209,000000,232.2,243.74,231.235,232.24,229063,0
+AMR.US,D,20241210,000000,231.705,235.86,225.84,235.42,189870,0
+AMR.US,D,20241211,000000,236.63,237.84,228.12,228.34,169122,0
+AMR.US,D,20241212,000000,226.13,233.2,222.7301,231.6,121435,0
+AMR.US,D,20241213,000000,231.99,231.99,226.665,228.71,126985,0
+AMR.US,D,20241216,000000,227.49,228.9985,216.3,218.49,185600,0
+AMR.US,D,20241217,000000,216.13,216.46,210.2,211.73,222744,0
+AMR.US,D,20241218,000000,212.26,217.25,203.25,208.31,206964,0
+AMR.US,D,20241219,000000,212,213.9551,201.89,204.83,186335,0
+AMR.US,D,20241220,000000,204.04,206.75,200.13,201.26,479252,0
+AMR.US,D,20241223,000000,201.965,204.3172,198.99,201.91,190266,0
+AMR.US,D,20241224,000000,202.6144,202.6144,197.47,199.85,102628,0
+AMR.US,D,20241226,000000,200,201.7,197,198.84,117443,0
+AMR.US,D,20241227,000000,200.11,200.68,195.465,198.98,146796,0
+AMR.US,D,20241230,000000,200,202.255,197.06,201.11,155336,0
+AMR.US,D,20241231,000000,201,204.69,200,200.12,127854,0
+AMR.US,D,20250102,000000,203.485,206.885,199.18,201.69,141556,0
+AMR.US,D,20250103,000000,200.65,200.65,195,196.96,248277,0
+AMR.US,D,20250106,000000,199.5,200.435,191.17,191.24,218191,0
+AMR.US,D,20250107,000000,192,193.42,187.75,190.01,245887,0
+AMR.US,D,20250108,000000,188,189.19,185.3,187.42,174973,0
+AMR.US,D,20250110,000000,186.78,187.55,176.01,176.67,276319,0
+AMR.US,D,20250113,000000,175.15,195.75,173.553,194.99,378429,0
+AMR.US,D,20250114,000000,198.295,200,188,192.49,321133,0
+AMR.US,D,20250115,000000,195.285,197.52,190.51,191.3,162830,0
+AMR.US,D,20250116,000000,190.07,193.165,187.97,190.1,150803,0
+AMR.US,D,20250117,000000,191.86,193.12,190.48,192.65,116285,0
+AMR.US,D,20250121,000000,197.5013,199.097,192.31,196.42,139186,0
+AMR.US,D,20250122,000000,198.49,198.55,191.29,193.4,193814,0
+AMR.US,D,20250123,000000,194,203.97,194,199.22,203131,0
+AMR.US,D,20250124,000000,201.753,201.753,193.24,193.84,142575,0
+AMR.US,D,20250127,000000,192.355,195.09,188.02,188.22,167030,0
+AMR.US,D,20250128,000000,189.55,190.5688,184.1,184.53,118235,0
+AMR.US,D,20250129,000000,185.01,190.755,184.44,189,120671,0
+AMR.US,D,20250130,000000,190,190.91,182.875,186.9,124457,0
+AMR.US,D,20250131,000000,185.5,185.75,181.54,183.17,149638,0
+AMR.US,D,20250203,000000,179.51,185.07,178.9546,180.28,155723,0
+AMR.US,D,20250204,000000,178.335,187.01,178.335,185.42,155089,0
+AMR.US,D,20250205,000000,184.19,187.15,180.15,185.55,166988,0
+AMR.US,D,20250206,000000,188.65,192.34,179.14,179.7,241775,0
+AMR.US,D,20250207,000000,182.59,184.34,177.98,179.14,276005,0
+AMR.US,D,20250210,000000,180.01,189,180.01,183.47,269517,0
+AMR.US,D,20250211,000000,183.17,187.2838,181.2801,185.64,125084,0
+AMR.US,D,20250212,000000,182,185.59,179.54,179.55,165693,0
+AMR.US,D,20250213,000000,181.0454,184.7831,180,184.51,145513,0
+AMR.US,D,20250214,000000,185,186.44,168.035,168.06,432001,0
+AMR.US,D,20250218,000000,171,171.68,165.62,170.27,269287,0
+AMR.US,D,20250219,000000,169.246,169.246,160.36,162.44,284264,0
+AMR.US,D,20250220,000000,163.49,165.25,158.78,161.16,274890,0
+AMR.US,D,20250221,000000,163,163.68,153,153.7,289377,0
+AMR.US,D,20250224,000000,156.59,161.27,154,156.61,340188,0
+AMR.US,D,20250225,000000,155,155.38,148.0881,150.78,366906,0
+AMR.US,D,20250226,000000,150.05,153.29,146.85,149.24,335480,0
+AMR.US,D,20250227,000000,148.96,151.53,146.26,148.56,414366,0
+AMR.US,D,20250228,000000,152.49,156.06,131.57,137.52,966909,0
+AMR.US,D,20250303,000000,140.89,146.6198,130.87,131.58,622679,0
+AMR.US,D,20250304,000000,128.68,135.47,125.805,132.32,499352,0
+AMR.US,D,20250305,000000,133.94,135.07,126.32,132.96,486946,0
+AMR.US,D,20250306,000000,132.525,134.61,129.03,133.96,285949,0
+AMR.US,D,20250307,000000,134.12,135.5199,131.79,132.79,265459,0
+AMR.US,D,20250310,000000,132.2107,138.405,130.4276,136.56,384287,0
+AMR.US,D,20250311,000000,138.52,142.43,136.68,141.59,354448,0
+AMR.US,D,20250312,000000,142.48,143.015,129.87,129.95,370802,0
+AMR.US,D,20250313,000000,129.155,133.74,127.54,132.16,232641,0
+AMR.US,D,20250314,000000,133.84,134.78,128.9,131.4,323272,0
+AMR.US,D,20250317,000000,131.71,131.71,126,126.74,330471,0
+AMR.US,D,20250318,000000,128.84,130.49,123.57,129.96,292436,0
+AMR.US,D,20250319,000000,130.75,130.75,125.7,126.83,292875,0
+AMR.US,D,20250320,000000,127.24,129.53,122.2,125.01,300345,0
+AMR.US,D,20250321,000000,123.46,125.87,122,125.06,998890,0
+AMR.US,D,20250324,000000,127.25,131.6761,126.12,129.45,247444,0
+AMR.US,D,20250325,000000,129.735,134.99,129.39,130.18,314800,0
+AMR.US,D,20250326,000000,132.633,132.8803,127.4102,130.08,203781,0
+AMR.US,D,20250327,000000,129,132.78,125.335,132.08,223201,0
+AMR.US,D,20250328,000000,131.15,131.93,124.23,126.49,219114,0
+AMR.US,D,20250331,000000,125.7,126.15,121.3616,125.25,245944,0
+AMR.US,D,20250401,000000,125.79,130.3,125.79,128.15,236554,0
+AMR.US,D,20250402,000000,128.72,128.72,122,124.81,242726,0
+AMR.US,D,20250403,000000,118.5,119.84,114.5,115.77,435665,0
+AMR.US,D,20250404,000000,109.365,110.685,104.23,108.52,577155,0
+AMR.US,D,20250407,000000,104.33,113.7792,100,109.54,450066,0
+AMR.US,D,20250408,000000,120.59,121.96,110.56,112.12,531561,0
+AMR.US,D,20250409,000000,113.53,125,108.61,116.31,607644,0
+AMR.US,D,20250410,000000,115.82,117.5,109.14,110.52,335087,0
+AMR.US,D,20250411,000000,111.35,118.9,110.98,118.67,372809,0
+AMR.US,D,20250414,000000,120.37,120.49,113.81,115.91,279409,0
+AMR.US,D,20250415,000000,115.31,118.5875,113.18,118.01,285160,0
+AMR.US,D,20250416,000000,117.265,122,116.53,118.48,290708,0
+AMR.US,D,20250417,000000,119.735,124.94,118.615,124.22,318195,0
+AMR.US,D,20250421,000000,125.35,125.94,118.33,121.2,318050,0
+AMR.US,D,20250422,000000,122.095,124.5,117.9,124.35,259100,0
+AMR.US,D,20250423,000000,129.61,130.875,122.36,124.45,371388,0
+AMR.US,D,20250424,000000,124.729,130,123.38,129.39,228090,0
+AMR.US,D,20250425,000000,126.5,126.97,123.25,126.2,165973,0
+AMR.US,D,20250428,000000,125.1,127.36,122.51,124.54,207978,0
+AMR.US,D,20250429,000000,123.76,124.155,120.95,123.03,311337,0
+AMR.US,D,20250430,000000,121.165,121.63,118.14,121.35,273070,0
+AMR.US,D,20250501,000000,120,122.78,117.4,121.21,298804,0
+AMR.US,D,20250502,000000,121.95,127.91,121.625,126.69,196905,0
+AMR.US,D,20250505,000000,126.6899,128.78,125.4701,128.38,149082,0
+AMR.US,D,20250506,000000,127.905,129.7,123.0579,128.68,179140,0
+AMR.US,D,20250507,000000,130.3299,130.3299,123.855,125.83,286083,0
+AMR.US,D,20250508,000000,125.875,126.8645,121.06,123.97,415348,0
+AMR.US,D,20250509,000000,113.25,119,111.715,113.43,717510,0
+AMR.US,D,20250512,000000,119.17,121.5,114.85,119.01,456728,0
+AMR.US,D,20250513,000000,121.32,128.4267,119.55,127.67,371271,0
+AMR.US,D,20250514,000000,127,128.375,120.51,122.13,323809,0
+AMR.US,D,20250515,000000,121.197,122.03,116.94,121.49,340771,0
+AMR.US,D,20250516,000000,120.08,126.98,119.26,125.41,222989,0
+AMR.US,D,20250519,000000,123.605,123.605,120.51,123.03,210563,0
+AMR.US,D,20250520,000000,123,124.46,120.13,123.16,151006,0
+AMR.US,D,20250521,000000,121.89,124.74,120.8566,121.37,189408,0
+AMR.US,D,20250522,000000,120.13,120.13,114.83,115.06,348461,0
+AMR.US,D,20250523,000000,112.56,117.8,112.53,115.96,282655,0
+AMR.US,D,20250527,000000,117.03,121.95,116.36,120.37,296671,0
+AMR.US,D,20250528,000000,119.3,119.4,115.52,115.55,227077,0
+AMR.US,D,20250529,000000,115.87,116.5,113.355,115.64,220084,0
+AMR.US,D,20250530,000000,113.15,114.5058,111.95,112.04,283583,0
+AMR.US,D,20250602,000000,113.5,117.025,109.34,110.21,394601,0
+AMR.US,D,20250603,000000,109.01,111.78,102.125,111.51,350022,0
+AMR.US,D,20250604,000000,111.74,113.53,109.7,111.13,347456,0
+AMR.US,D,20250605,000000,111.04,111.45,107.61,107.64,261580,0
+AMR.US,D,20250606,000000,109.25,111.3,109,110.58,218473,0
+AMR.US,D,20250609,000000,111.67,114.32,108.545,112.16,261703,0
+AMR.US,D,20250610,000000,113.495,114.54,110.7135,111.78,219022,0
+AMR.US,D,20250611,000000,110.63,113.0001,109.57,111.32,220073,0
+AMR.US,D,20250612,000000,109.09,111.195,108.78,110.3,170822,0
+AMR.US,D,20250613,000000,109.555,112.7,109,112.62,229749,0
+AMR.US,D,20250616,000000,113.7,114.04,110.12,113.09,226388,0
+AMR.US,D,20250617,000000,112.48,118.67,111.33,112.97,220616,0
+AMR.US,D,20250618,000000,112.9599,118,112.19,115.71,171036,0
+AMR.US,D,20250620,000000,116.93,116.93,107.01,107.01,614770,0
+AMR.US,D,20250623,000000,107,109.0753,103.31,106.02,350629,0
+AMR.US,D,20250624,000000,106.51,107,103.3,104.34,260508,0
+AMR.US,D,20250625,000000,104.685,104.69,97.41,99.46,551009,0
+AMR.US,D,20250626,000000,100.24,103.75,98.9,99.77,332886,0
+AMR.US,D,20250627,000000,101.75,106,100.09,104.88,721951,0
+AMR.US,D,20250630,000000,107.47,114.68,105.005,112.48,696608,0
+AMR.US,D,20250701,000000,110.95,111.24,104.42,104.99,495541,0
+AMR.US,D,20250702,000000,108.46,121.53,107.855,118.79,817378,0
+AMR.US,D,20250703,000000,118.14,118.14,111.94,116.64,354545,0
+AMR.US,D,20250707,000000,116,117.38,110.7679,112.34,430500,0
+AMR.US,D,20250708,000000,111.5,115.97,109.811,112.28,369690,0
+AMR.US,D,20250709,000000,112.52,112.52,109.21,109.21,344751,0
+AMR.US,D,20250710,000000,111.32,119.8,111.32,117.49,436780,0
+AMR.US,D,20250711,000000,116.44,123.69,114.94,122.59,434163,0
+AMR.US,D,20250714,000000,123.7,127.3,116.6027,117.09,521233,0
+AMR.US,D,20250715,000000,116.565,119.6,115.25,115.59,269175,0
+AMR.US,D,20250716,000000,116.47,117.15,113.78,113.89,272892,0
+AMR.US,D,20250717,000000,114.72,123.42,114.72,122.75,383218,0
+AMR.US,D,20250718,000000,123,128.33,121.57,124.27,346272,0
+AMR.US,D,20250721,000000,128.06,133.72,125.51,126.07,363414,0
+AMR.US,D,20250722,000000,134.9,145.42,133.99,141.35,894247,0
+AMR.US,D,20250723,000000,142.87,142.87,136.04,136.58,471199,0
+AMR.US,D,20250724,000000,133.44,138.56,133.37,138.09,330116,0
+AMR.US,D,20250725,000000,137.25,137.49,131.29,134.31,272100,0
+AMR.US,D,20250728,000000,133.6,133.6,122.72,125.78,560607,0
+AMR.US,D,20250729,000000,125.495,127.95,124.4257,126.07,237317,0
+AMR.US,D,20250730,000000,124.51,125,118,119.29,302643,0
+AMR.US,D,20250731,000000,116.26,119.17,115,118.07,344290,0
+AMR.US,D,20250801,000000,115.13,116.86,112.995,115.08,327861,0
+AMR.US,D,20250804,000000,115.362,119.47,114.33,118.62,254909,0
+AMR.US,D,20250805,000000,119.84,126.5,119.04,125.09,313360,0
+AMR.US,D,20250806,000000,125.3,125.93,122.3801,123.27,225894,0
+AMR.US,D,20250807,000000,127.92,130.7191,123.78,129.45,469971,0
+AMR.US,D,20250808,000000,148.58,157.96,145.885,149.91,918841,0
+AMR.US,D,20250811,000000,150,157,146.1701,156.14,817667,0
+AMR.US,D,20250812,000000,156.705,166.61,156.705,163.8,590298,0
+AMR.US,D,20250813,000000,164.115,169.2675,160.54,166.52,549701,0
+AMR.US,D,20250814,000000,162.215,165.05,155.2123,159.76,407611,0
+AMR.US,D,20250815,000000,159.22,159.33,144.24,146.71,729247,0
+AMR.US,D,20250818,000000,147.555,147.555,140.51,141.12,385249,0
+AMR.US,D,20250819,000000,141.68,141.95,135.985,136.75,628250,0
+AMR.US,D,20250820,000000,136.445,140.64,134.01,139.41,495307,0
+AMR.US,D,20250821,000000,139.03,140.77,136.98,138.14,233630,0
+AMR.US,D,20250822,000000,138.91,144.1114,138.01,141.43,331498,0
+AMR.US,D,20250825,000000,141.4,147.18,140.865,144.58,417821,0
+AMR.US,D,20250826,000000,142.16,145.46,142.05,144.94,247374,0
+AMR.US,D,20250827,000000,143.33,146.77,142.63,145.62,193562,0
+AMR.US,D,20250828,000000,147.58,147.99,142,145.88,269965,0
+AMR.US,D,20250829,000000,146.43,150.35,145.65,149.19,231447,0
+AMR.US,D,20250902,000000,145.08,146.15,138.67,140.3,351116,0
+AMR.US,D,20250903,000000,139.56,140.0132,135.05,138.4,324688,0
+AMR.US,D,20250904,000000,139.7181,139.7181,135.56,135.9,349714,0
+AMR.US,D,20250905,000000,137.03,147.03,136.5,146.35,292840,0
+AMR.US,D,20250908,000000,146.4,146.4,140.43,140.86,200952,0
+AMR.US,D,20250909,000000,143.69,144.5382,138.24,138.72,298962,0
+AMR.US,D,20250910,000000,139.45,141.96,138,141.93,232622,0
+AMR.US,D,20250911,000000,140.55,145,139.94,142.12,169642,0
+AMR.US,D,20250912,000000,141.79,143.8,140.4118,142.9,243477,0
+AMR.US,D,20250915,000000,145.75,157.17,144.95,155.26,512480,0
+AMR.US,D,20250916,000000,156.33,158.56,151.61,157.73,260364,0
+AMR.US,D,20250917,000000,156.65,162.99,155.37,159.02,283676,0
+AMR.US,D,20250918,000000,165.995,169.15,162.0178,164.39,386355,0
+AMR.US,D,20250919,000000,166.605,169.5,164.895,166.1,581654,0
+AMR.US,D,20250922,000000,165,165.5,158.39,161.85,299161,0
+AMR.US,D,20250923,000000,163.17,164.5998,160.02,163.24,267940,0
+AMR.US,D,20250924,000000,163.26,167.3,161.8475,165.67,239041,0
+AMR.US,D,20250925,000000,166.9,171.17,163.92,163.98,324180,0
+AMR.US,D,20250926,000000,161.56,164.99,160.13,162.65,190210,0
+AMR.US,D,20250929,000000,165.18,168.5,161.8978,166.31,225210,0
+AMR.US,D,20250930,000000,164.36,166.165,161.29,164.09,257519,0
+AMR.US,D,20251001,000000,166.01,176.81,166.01,173.76,354485,0
+AMR.US,D,20251002,000000,175.69,176.2546,163.36,167.82,358592,0
+AMR.US,D,20251003,000000,170.51,172,167.04,169.6,370901,0
+AMR.US,D,20251006,000000,170.82,174,169.35,169.44,403731,0
+AMR.US,D,20251007,000000,171.4818,177.57,162.27,164.62,428107,0
+AMR.US,D,20251008,000000,167.5,170.19,165,169.75,188396,0
+AMR.US,D,20251009,000000,172,175,167.33,167.44,152873,0
+AMR.US,D,20251010,000000,168.855,172.1999,159.24,160.02,250745,0
+AMR.US,D,20251013,000000,164,170.63,163.83,167.71,184279,0
+AMR.US,D,20251014,000000,165.715,169.28,162.2331,164.29,165266,0
+AMR.US,D,20251015,000000,165.67,166.838,150.5,153.26,458365,0
+AMR.US,D,20251016,000000,155.6486,159.73,152.14,154.62,299417,0
+AMR.US,D,20251017,000000,152.03,156.935,151.1,153.49,262023,0
+AMR.US,D,20251020,000000,157.75,162.35,155,161.03,207262,0
+AMR.US,D,20251021,000000,159.22,159.435,153.72,158.3,250880,0
+AMR.US,D,20251022,000000,155.4,158.595,148.57,153.02,253123,0
+AMR.US,D,20251023,000000,155.93,158.255,153.2529,156.11,217301,0
+AMR.US,D,20251024,000000,158.75,165.34,158,164.31,268190,0
+AMR.US,D,20251027,000000,162.5,164.815,161.35,164.46,155915,0
+AMR.US,D,20251028,000000,163.38,167.77,161.34,164.81,193327,0
+AMR.US,D,20251029,000000,164.685,169.49,162.96,165.99,261885,0
+AMR.US,D,20251030,000000,162.39,164.08,157.09,161.14,261336,0
+AMR.US,D,20251031,000000,162.9,173.91,161.5,173.26,312020,0
+AMR.US,D,20251103,000000,172.605,187.87,171.235,181.77,564962,0
+AMR.US,D,20251104,000000,173.135,179.62,170.12,170.82,564458,0
+AMR.US,D,20251105,000000,170.48,175.48,170,173.99,176446,0
+AMR.US,D,20251106,000000,161,177.09,159.23,171.12,640185,0
+AMR.US,D,20251107,000000,173.32,173.82,166,169.33,191467,0
+AMR.US,D,20251110,000000,172.585,172.585,163.7,165.3,333386,0
+AMR.US,D,20251111,000000,165.5,167.27,157.78,165.8,293322,0
+AMR.US,D,20251112,000000,166.9,172.9844,166.85,169.92,214838,0
+AMR.US,D,20251113,000000,170.87,171.72,158.93,159.44,255801,0
+AMR.US,D,20251114,000000,155.335,161.52,152.01,158.55,196697,0
+AMR.US,D,20251117,000000,157.99,164,155.64,159.51,220846,0
+AMR.US,D,20251118,000000,157.74,163.35,156.6,161.48,146097,0
+AMR.US,D,20251119,000000,161.395,165.085,158,160.16,182771,0
+AMR.US,D,20251120,000000,162.915,164.755,153.24,154.53,430225,0
+AMR.US,D,20251121,000000,153.89,158.79,149.1601,157.06,312195,0
+AMR.US,D,20251124,000000,157.715,157.715,153.09,153.35,173892,0
+AMR.US,D,20251125,000000,152.05,161.05,151.46,158.78,249224,0
+AMR.US,D,20251126,000000,162.22,165.5,159.8,160.55,365366,0
+AMR.US,D,20251128,000000,159.11,160.18,156.98,159.21,159953,0
+AMR.US,D,20251201,000000,158.09,162.22,153.4,153.84,205771,0
+AMR.US,D,20251202,000000,155.28,163.9999,155.185,162,271369,0
+AMR.US,D,20251203,000000,163.915,183.712,163.915,180.79,484114,0
+AMR.US,D,20251204,000000,178.985,185.77,178.7403,184.51,259409,0
+AMR.US,D,20251205,000000,184,185,178.835,179.06,242691,0
+AMR.US,D,20251208,000000,182,182,170.13,174.3,221924,0
+AMR.US,D,20251209,000000,172.855,180.77,171.84,178.86,162464,0
+AMR.US,D,20251210,000000,178.16,180.2865,173.889,178.95,228647,0
+AMR.US,D,20251211,000000,186.03,190.94,183.6,189.93,345103,0
+AMR.US,D,20251212,000000,189.875,191.97,180.38,185.03,220885,0
+AMR.US,D,20251215,000000,187,194.32,181.7906,191.5,348746,0
+AMR.US,D,20251216,000000,191.8,192.5121,185.585,186.65,234202,0
+AMR.US,D,20251217,000000,190,201.9999,190,198.25,499108,0
+AMR.US,D,20251218,000000,200,211,200,206.36,459259,0
+AMR.US,D,20251219,000000,204.095,214.1399,202.3557,208.06,522986,0
+AMR.US,D,20251222,000000,211.69,215.3,204.25,205.06,151604,0
+AMR.US,D,20251223,000000,205.775,211.71,205,208.74,182535,0
+AMR.US,D,20251224,000000,206.01,211,204.32,207.89,73782,0
+AMR.US,D,20251226,000000,209.38,209.65,202.67,205.14,150833,0
+AMR.US,D,20251229,000000,200.19,206.8284,199.2194,205.4,111481,0
+AMR.US,D,20251230,000000,206.545,208.02,200.545,202.11,118482,0
+AMR.US,D,20251231,000000,201.23,203.5056,196.77,199.88,188099,0
+AMR.US,D,20260102,000000,202.04,204.3,198.0007,203.06,149674,0
+AMR.US,D,20260105,000000,205.19,210.38,200.62,201.82,260372,0
+AMR.US,D,20260106,000000,204,216,202.16,211.55,218926,0
+AMR.US,D,20260107,000000,209.73,225.465,208.165,222.22,401205,0
+AMR.US,D,20260108,000000,218.03,232.62,213.58,230.91,319276,0
+AMR.US,D,20260109,000000,233,247.53,229.95,242.32,467529,0
+AMR.US,D,20260112,000000,245.68,249.9799,240,246.09,228131,0
+AMR.US,D,20260113,000000,246.47,248.25,230.991,240.52,319053,0
+AMR.US,D,20260114,000000,241.21,253.32,237.45,249.63,280136,0
+AMR.US,D,20260115,000000,249.12,253.8199,243.5001,249.65,218809,0
+AMR.US,D,20260116,000000,243.17,247.285,236.501,240.82,182348,0
+AMR.US,D,20260120,000000,239.6,244.99,230,232.87,384785,0
+AMR.US,D,20260121,000000,236.47,237,228.36,234.89,251627,0
+AMR.US,D,20260122,000000,238.55,244.42,233.0001,235,206388,0
+AMR.US,D,20260123,000000,236.9013,236.9013,228.78,231.15,184033,0
+AMR.US,D,20260126,000000,233,234.375,212.76,213.88,402673,0
+AMR.US,D,20260127,000000,216.04,223.11,213.88,221.33,206201,0
+AMR.US,D,20260128,000000,222.91,222.93,211.36,215.74,197314,0
+AMR.US,D,20260129,000000,218.235,224.5,215.1022,221.06,264680,0
+AMR.US,D,20260130,000000,215.475,215.475,205.27,209.8,424162,0
+AMR.US,D,20260202,000000,208.995,209.72,199.48,202.46,276842,0
+AMR.US,D,20260203,000000,205.905,211.17,204.371,210.89,211755,0
+AMR.US,D,20260204,000000,209.18,210,202.09,208.76,192197,0
+AMR.US,D,20260205,000000,208.69,209,200.464,201.76,207982,0
+AMR.US,D,20260206,000000,204.88,212.005,203.45,206.32,194400,0
+AMR.US,D,20260209,000000,205.36,208.385,201.735,203.46,233499,0
+AMR.US,D,20260210,000000,203.07,204.55,189.05,189.95,486887,0
+AMR.US,D,20260211,000000,193.76,193.76,182.46,190.91,480253,0
+AMR.US,D,20260212,000000,193.68,197.95,182.76,187.79,244679,0
+AMR.US,D,20260213,000000,188.115,188.56,181.2,185.52,170804,0
+AMR.US,D,20260217,000000,182.47,185.71,178.75,181.41,194295,0
+AMR.US,D,20260218,000000,182.37,185.45,178.38,180.79,232584,0
diff --git a/daily/us/nyse stocks/1/amrc.us.txt b/daily/us/nyse stocks/1/amrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c74b9d71b2af416f164d0c2d6fa1496d2cf4c84d
--- /dev/null
+++ b/daily/us/nyse stocks/1/amrc.us.txt	
@@ -0,0 +1,3919 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMRC.US,D,20100721,000000,10,10,10,10,0,0
+AMRC.US,D,20100722,000000,10.25,10.9,10.15,10.17,3445546,0
+AMRC.US,D,20100723,000000,10.3,10.35,10,10.06,845584,0
+AMRC.US,D,20100726,000000,10.04,10.07,9.34,9.93,398986,0
+AMRC.US,D,20100727,000000,9.88,10.1,9.56,10,375107,0
+AMRC.US,D,20100728,000000,10.06,10.08,9.8,10,269850,0
+AMRC.US,D,20100729,000000,10,10.16,9.99,10.15,166623,0
+AMRC.US,D,20100730,000000,10.16,10.16,9.95,10,76703,0
+AMRC.US,D,20100802,000000,10,10.15,10,10.13,73266,0
+AMRC.US,D,20100803,000000,10.01,10.07,10,10,80617,0
+AMRC.US,D,20100804,000000,9.95,10.07,9.9,10.07,138062,0
+AMRC.US,D,20100805,000000,10,10.05,10,10,103855,0
+AMRC.US,D,20100806,000000,10,10.03,9.95,10,119232,0
+AMRC.US,D,20100809,000000,10,10.05,9.9,10,55839,0
+AMRC.US,D,20100810,000000,10,10.1,10,10,137078,0
+AMRC.US,D,20100811,000000,10.03,10.1,10,10.09,47132,0
+AMRC.US,D,20100812,000000,10.1,10.25,10.05,10.11,74050,0
+AMRC.US,D,20100813,000000,10.04,10.05,10,10,18900,0
+AMRC.US,D,20100816,000000,10.02,10.1,10,10.03,22413,0
+AMRC.US,D,20100817,000000,10,10.1,10,10.05,42365,0
+AMRC.US,D,20100818,000000,9.95,10.1,9.95,10.05,37474,0
+AMRC.US,D,20100819,000000,10,10.15,9.99,10.1,153412,0
+AMRC.US,D,20100820,000000,10.15,11.74,10.08,11.23,415529,0
+AMRC.US,D,20100823,000000,11.58,12.33,11.34,11.5,370156,0
+AMRC.US,D,20100824,000000,11.5,12,11,11.59,112048,0
+AMRC.US,D,20100825,000000,11.48,11.67,11.17,11.55,64193,0
+AMRC.US,D,20100826,000000,11.38,11.55,10.64,10.95,143188,0
+AMRC.US,D,20100827,000000,10.89,11.31,10.82,11.25,51913,0
+AMRC.US,D,20100830,000000,11.25,11.96,11.24,11.44,129509,0
+AMRC.US,D,20100831,000000,11.57,12.39,11.4,12.18,497728,0
+AMRC.US,D,20100901,000000,12.44,12.45,11.79,11.87,157238,0
+AMRC.US,D,20100902,000000,11.95,12.45,11.55,12.25,103371,0
+AMRC.US,D,20100903,000000,12.25,13.18,12.1,12.94,239979,0
+AMRC.US,D,20100907,000000,12.85,12.88,12.6,12.71,64019,0
+AMRC.US,D,20100908,000000,12.8,13.19,12.53,12.8,97686,0
+AMRC.US,D,20100909,000000,12.87,13.27,12.6,13.05,122119,0
+AMRC.US,D,20100910,000000,13.28,13.39,12.91,13.13,137192,0
+AMRC.US,D,20100913,000000,13.4,14.1,13.17,14,112482,0
+AMRC.US,D,20100914,000000,14.17,14.17,13.64,13.74,157213,0
+AMRC.US,D,20100915,000000,13.77,13.88,13.35,13.65,83128,0
+AMRC.US,D,20100916,000000,13.5,13.83,12.55,13.15,229309,0
+AMRC.US,D,20100917,000000,13.15,13.21,12.69,13,55904,0
+AMRC.US,D,20100920,000000,13,13.07,12.9,12.96,15687,0
+AMRC.US,D,20100921,000000,13,13,12.23,12.23,56041,0
+AMRC.US,D,20100922,000000,12.1,12.14,11.64,11.76,66977,0
+AMRC.US,D,20100923,000000,11.78,11.78,11.41,11.51,50201,0
+AMRC.US,D,20100924,000000,11.55,11.99,11.42,11.74,70024,0
+AMRC.US,D,20100927,000000,11.82,11.82,11.1,11.46,100015,0
+AMRC.US,D,20100928,000000,11.42,11.88,11.42,11.85,77448,0
+AMRC.US,D,20100929,000000,11.85,13.12,11.82,12.5,198209,0
+AMRC.US,D,20100930,000000,12.58,12.78,11.88,11.9,770200,0
+AMRC.US,D,20101001,000000,11.94,12.3,11.85,12.3,137867,0
+AMRC.US,D,20101004,000000,12.32,12.32,11.71,11.93,49235,0
+AMRC.US,D,20101005,000000,12.06,12.22,11.72,12.1,76758,0
+AMRC.US,D,20101006,000000,12.07,12.25,11.96,12.19,85042,0
+AMRC.US,D,20101007,000000,12.22,12.24,12.06,12.11,23288,0
+AMRC.US,D,20101008,000000,12.11,12.23,12.09,12.18,20901,0
+AMRC.US,D,20101011,000000,12.21,12.43,12.13,12.26,22457,0
+AMRC.US,D,20101012,000000,12.22,12.75,12.2,12.72,48309,0
+AMRC.US,D,20101013,000000,12.75,12.95,12.54,12.95,94631,0
+AMRC.US,D,20101014,000000,12.97,12.97,12.52,12.56,26624,0
+AMRC.US,D,20101015,000000,12.62,12.68,12.47,12.53,22551,0
+AMRC.US,D,20101018,000000,12.51,13,12.26,12.97,38882,0
+AMRC.US,D,20101019,000000,12.85,13,12.74,12.82,55395,0
+AMRC.US,D,20101020,000000,12.93,13,12.83,12.9,22939,0
+AMRC.US,D,20101021,000000,12.97,12.99,12.4,12.51,30217,0
+AMRC.US,D,20101022,000000,12.55,12.64,12.46,12.59,10981,0
+AMRC.US,D,20101025,000000,12.65,12.89,12.54,12.8,16349,0
+AMRC.US,D,20101026,000000,12.74,12.74,12.29,12.39,21699,0
+AMRC.US,D,20101027,000000,12.29,12.51,12,12.5,33768,0
+AMRC.US,D,20101028,000000,12.52,12.53,12.12,12.3,28562,0
+AMRC.US,D,20101029,000000,14.85,14.85,12.5,13.12,292197,0
+AMRC.US,D,20101101,000000,13.1,13.5,12.2,12.37,188391,0
+AMRC.US,D,20101102,000000,12.48,12.7,12.22,12.65,72670,0
+AMRC.US,D,20101103,000000,12.69,12.71,12.24,12.3,611442,0
+AMRC.US,D,20101104,000000,12.44,12.44,11.6,12.19,133523,0
+AMRC.US,D,20101105,000000,12.23,12.25,11.85,11.87,503199,0
+AMRC.US,D,20101108,000000,11.9,12.05,11.62,11.68,118553,0
+AMRC.US,D,20101109,000000,11.59,11.9,11.51,11.77,84044,0
+AMRC.US,D,20101110,000000,12.1,12.22,11.87,12.02,120136,0
+AMRC.US,D,20101111,000000,12.1,12.15,11.99,12.07,63413,0
+AMRC.US,D,20101112,000000,11.97,12.06,11.81,11.93,37795,0
+AMRC.US,D,20101115,000000,11.9,11.95,11.78,11.88,34694,0
+AMRC.US,D,20101116,000000,11.77,11.77,11.51,11.59,35039,0
+AMRC.US,D,20101117,000000,11.65,12.15,11.65,12,95397,0
+AMRC.US,D,20101118,000000,12.15,12.41,12.05,12.26,70604,0
+AMRC.US,D,20101119,000000,12.28,12.34,12.16,12.29,44306,0
+AMRC.US,D,20101122,000000,13.05,13.25,12.62,12.97,295786,0
+AMRC.US,D,20101123,000000,12.9,12.95,12.7,12.86,73864,0
+AMRC.US,D,20101124,000000,12.9,13,12.85,13,86936,0
+AMRC.US,D,20101126,000000,12.95,13,12.8,12.96,20954,0
+AMRC.US,D,20101129,000000,12.97,13,12.71,12.87,57384,0
+AMRC.US,D,20101130,000000,12.86,13,12.7,12.95,63631,0
+AMRC.US,D,20101201,000000,13.12,13.12,12.75,12.89,59791,0
+AMRC.US,D,20101202,000000,12.83,13,12.79,12.9,63767,0
+AMRC.US,D,20101203,000000,12.94,13.17,12.93,13.05,100037,0
+AMRC.US,D,20101206,000000,13.09,13.45,12.95,13.29,191453,0
+AMRC.US,D,20101207,000000,13.4,13.4,13,13.05,60936,0
+AMRC.US,D,20101208,000000,13.09,13.09,12.8,12.91,45175,0
+AMRC.US,D,20101209,000000,12.98,13.09,12.76,13,30829,0
+AMRC.US,D,20101210,000000,12.96,13.34,12.96,13.15,42659,0
+AMRC.US,D,20101213,000000,13.16,13.26,12.92,12.93,54538,0
+AMRC.US,D,20101214,000000,13.02,13.08,12.95,12.96,65520,0
+AMRC.US,D,20101215,000000,12.9,13.17,12.81,12.84,36288,0
+AMRC.US,D,20101216,000000,12.84,13,12.77,12.9,47416,0
+AMRC.US,D,20101217,000000,12.99,13.08,12.9,12.95,91196,0
+AMRC.US,D,20101220,000000,13.03,13.35,12.82,13.34,165166,0
+AMRC.US,D,20101221,000000,13.35,13.4,13.04,13.16,51125,0
+AMRC.US,D,20101222,000000,13.21,13.37,13.1,13.3,36105,0
+AMRC.US,D,20101223,000000,13.28,13.28,13.1,13.2,24645,0
+AMRC.US,D,20101227,000000,13.18,13.3,13.08,13.14,27986,0
+AMRC.US,D,20101228,000000,13.03,13.05,12.93,12.99,25606,0
+AMRC.US,D,20101229,000000,13.41,14.33,13.3,14.09,775296,0
+AMRC.US,D,20101230,000000,14.08,14.88,14.03,14.39,1900755,0
+AMRC.US,D,20101231,000000,14.66,14.66,14.3,14.36,168166,0
+AMRC.US,D,20110103,000000,14.5,15.51,14.43,15.5,398461,0
+AMRC.US,D,20110104,000000,15.62,16.22,15.35,15.81,359844,0
+AMRC.US,D,20110105,000000,15.7,16,14.8,15.14,413279,0
+AMRC.US,D,20110106,000000,15.17,15.92,15.01,15.73,261013,0
+AMRC.US,D,20110107,000000,15.71,16.12,15.6,15.81,261039,0
+AMRC.US,D,20110110,000000,15.87,16,15.26,15.47,247859,0
+AMRC.US,D,20110111,000000,15.49,15.98,15.45,15.65,298736,0
+AMRC.US,D,20110112,000000,15.77,15.77,15.54,15.7,200581,0
+AMRC.US,D,20110113,000000,15.73,16.55,15.63,16.45,294437,0
+AMRC.US,D,20110114,000000,16.44,17.46,16.35,16.78,281678,0
+AMRC.US,D,20110118,000000,16.78,17.13,16.5,16.68,156794,0
+AMRC.US,D,20110119,000000,16.57,16.91,15.8,16.08,226554,0
+AMRC.US,D,20110120,000000,15.99,16.54,15.25,16.37,127458,0
+AMRC.US,D,20110121,000000,16.35,16.36,15.26,15.49,234998,0
+AMRC.US,D,20110124,000000,15.45,16.49,15.3,16.43,171660,0
+AMRC.US,D,20110125,000000,16.22,16.31,15.92,16.17,83549,0
+AMRC.US,D,20110126,000000,16.14,16.5,16.01,16.29,46487,0
+AMRC.US,D,20110127,000000,16.32,16.32,15.4,15.73,120698,0
+AMRC.US,D,20110128,000000,15.83,15.83,15,15.01,66376,0
+AMRC.US,D,20110131,000000,14.91,15.8,14.68,15.49,87151,0
+AMRC.US,D,20110201,000000,15.35,15.6,15.01,15.16,114734,0
+AMRC.US,D,20110202,000000,15.08,15.35,14.79,15.29,139024,0
+AMRC.US,D,20110203,000000,15.23,15.25,14.9,14.99,183386,0
+AMRC.US,D,20110204,000000,14.9,14.98,14.75,14.92,60610,0
+AMRC.US,D,20110207,000000,14.81,15.3,14.77,15.11,137359,0
+AMRC.US,D,20110208,000000,15.2,15.34,15.11,15.19,70649,0
+AMRC.US,D,20110209,000000,15.01,15.24,15.01,15.11,69126,0
+AMRC.US,D,20110210,000000,15.06,15.25,15.04,15.14,61044,0
+AMRC.US,D,20110211,000000,15.05,15.21,14.9,15.1,123385,0
+AMRC.US,D,20110214,000000,15.06,15.12,14.93,14.96,40639,0
+AMRC.US,D,20110215,000000,14.91,14.99,14.73,14.74,45917,0
+AMRC.US,D,20110216,000000,14.8,15.42,14.61,15.15,148773,0
+AMRC.US,D,20110218,000000,14.47,14.88,14.2,14.22,420935,0
+AMRC.US,D,20110222,000000,13.87,14.61,13.87,14.41,271002,0
+AMRC.US,D,20110223,000000,14.29,14.38,13.85,14,137711,0
+AMRC.US,D,20110224,000000,14,14.51,14,14.24,102501,0
+AMRC.US,D,20110225,000000,14.2,14.31,14,14.25,170417,0
+AMRC.US,D,20110228,000000,14.35,14.86,14.21,14.42,123501,0
+AMRC.US,D,20110301,000000,14.44,14.56,14,14.09,121946,0
+AMRC.US,D,20110302,000000,14.12,14.51,14.07,14.24,67038,0
+AMRC.US,D,20110303,000000,14.32,14.82,14,14.71,117944,0
+AMRC.US,D,20110304,000000,14.7,15.29,14.7,14.97,115891,0
+AMRC.US,D,20110307,000000,14.97,15.11,14.35,14.76,160042,0
+AMRC.US,D,20110308,000000,14.85,15,14.48,14.52,178413,0
+AMRC.US,D,20110309,000000,14.44,14.5,13.84,13.99,259833,0
+AMRC.US,D,20110310,000000,13.91,13.91,12.85,13.44,270619,0
+AMRC.US,D,20110311,000000,13.34,13.53,13.13,13.29,82415,0
+AMRC.US,D,20110314,000000,13.23,13.44,13.22,13.29,40641,0
+AMRC.US,D,20110315,000000,12.8,13.37,12.8,13.24,98054,0
+AMRC.US,D,20110316,000000,13.2,13.2,12.81,12.95,82921,0
+AMRC.US,D,20110317,000000,13.2,13.47,12.96,13.26,99945,0
+AMRC.US,D,20110318,000000,13.42,13.75,13.12,13.74,150228,0
+AMRC.US,D,20110321,000000,13.76,13.87,12.9,13.01,186075,0
+AMRC.US,D,20110322,000000,12.9,13.07,12.65,12.88,106289,0
+AMRC.US,D,20110323,000000,12.87,13.13,12.75,12.87,80893,0
+AMRC.US,D,20110324,000000,13,13.29,13,13.29,52421,0
+AMRC.US,D,20110325,000000,13.43,13.95,13.33,13.76,66494,0
+AMRC.US,D,20110328,000000,13.84,14.05,13.44,13.46,63152,0
+AMRC.US,D,20110329,000000,13.38,13.76,13.25,13.4,90473,0
+AMRC.US,D,20110330,000000,13.48,13.91,13.3,13.87,155527,0
+AMRC.US,D,20110331,000000,13.89,14.25,13.76,14.14,97214,0
+AMRC.US,D,20110401,000000,14.1,14.32,13.72,14.23,143638,0
+AMRC.US,D,20110404,000000,14.37,14.63,14.3,14.5,112914,0
+AMRC.US,D,20110405,000000,14.47,14.8,14.4,14.67,52737,0
+AMRC.US,D,20110406,000000,14.68,14.79,14.59,14.7,33876,0
+AMRC.US,D,20110407,000000,14.6,14.68,14.55,14.6,31666,0
+AMRC.US,D,20110408,000000,14.7,14.83,14.52,14.56,43863,0
+AMRC.US,D,20110411,000000,14.57,14.8,14.34,14.6,49642,0
+AMRC.US,D,20110412,000000,14.55,14.55,14.22,14.38,49245,0
+AMRC.US,D,20110413,000000,14.43,14.46,14.18,14.35,42304,0
+AMRC.US,D,20110414,000000,14.31,14.58,14.31,14.5,27758,0
+AMRC.US,D,20110415,000000,14.41,16.67,14.34,15.14,1547464,0
+AMRC.US,D,20110418,000000,15.5,15.92,15.25,15.8,311989,0
+AMRC.US,D,20110419,000000,16.11,16.2,15.56,15.65,270637,0
+AMRC.US,D,20110420,000000,16.09,16.37,15.83,16.25,183074,0
+AMRC.US,D,20110421,000000,16.41,16.5,16.3,16.47,188409,0
+AMRC.US,D,20110425,000000,16.56,16.69,16.19,16.44,221837,0
+AMRC.US,D,20110426,000000,16.48,16.5,16.09,16.37,130959,0
+AMRC.US,D,20110427,000000,16.46,16.65,16.3,16.56,109064,0
+AMRC.US,D,20110428,000000,16.67,17.09,16.51,16.68,174408,0
+AMRC.US,D,20110429,000000,16.81,16.85,15.85,16.11,254629,0
+AMRC.US,D,20110502,000000,16.27,16.59,16.07,16.16,186711,0
+AMRC.US,D,20110503,000000,16.25,16.64,16.01,16.03,389151,0
+AMRC.US,D,20110504,000000,16.73,16.89,14.85,14.97,629555,0
+AMRC.US,D,20110505,000000,15.05,16.4,15.01,15.56,609465,0
+AMRC.US,D,20110506,000000,15.81,16.15,14.81,14.86,482362,0
+AMRC.US,D,20110509,000000,14.89,15.59,14.89,15.5,223588,0
+AMRC.US,D,20110510,000000,15.55,15.82,15.43,15.44,251767,0
+AMRC.US,D,20110511,000000,15.47,15.6,14.81,15.01,289100,0
+AMRC.US,D,20110512,000000,14.97,15.47,14.88,15.18,278965,0
+AMRC.US,D,20110513,000000,15.28,15.3,15.01,15.11,148307,0
+AMRC.US,D,20110516,000000,15.17,15.17,14.12,14.13,245691,0
+AMRC.US,D,20110517,000000,14.16,14.77,14.08,14.58,192228,0
+AMRC.US,D,20110518,000000,14.76,15.33,14.5,15.28,230325,0
+AMRC.US,D,20110519,000000,15.41,15.41,14.82,15.12,209857,0
+AMRC.US,D,20110520,000000,15.16,15.25,14.93,14.99,285647,0
+AMRC.US,D,20110523,000000,14.99,15,14.5,14.82,164819,0
+AMRC.US,D,20110524,000000,14.91,14.96,14.7,14.73,111005,0
+AMRC.US,D,20110525,000000,14.75,15.27,14.65,15.24,156558,0
+AMRC.US,D,20110526,000000,15.24,15.32,14.75,14.81,135246,0
+AMRC.US,D,20110527,000000,14.85,15.03,14.74,14.86,170659,0
+AMRC.US,D,20110531,000000,15.04,15.04,14.58,14.62,643103,0
+AMRC.US,D,20110601,000000,14.58,14.8,14.22,14.28,174633,0
+AMRC.US,D,20110602,000000,14.27,14.53,14.04,14.37,169100,0
+AMRC.US,D,20110603,000000,14.12,14.24,13.71,13.74,271722,0
+AMRC.US,D,20110606,000000,13.77,13.77,12.92,12.98,357066,0
+AMRC.US,D,20110607,000000,12.9,13.19,12.9,13.12,150593,0
+AMRC.US,D,20110608,000000,13.05,13.1,12.31,12.55,385035,0
+AMRC.US,D,20110609,000000,12.68,12.72,12.44,12.52,321322,0
+AMRC.US,D,20110610,000000,12.57,12.89,12.55,12.69,130542,0
+AMRC.US,D,20110613,000000,12.85,13.43,12.58,12.86,333002,0
+AMRC.US,D,20110614,000000,13.01,13.6,12.71,13.49,222067,0
+AMRC.US,D,20110615,000000,13.41,14,13.14,13.28,173010,0
+AMRC.US,D,20110616,000000,13.3,13.57,13.09,13.37,101168,0
+AMRC.US,D,20110617,000000,13.49,13.68,13.4,13.57,117243,0
+AMRC.US,D,20110620,000000,13.56,13.56,13.03,13.15,173988,0
+AMRC.US,D,20110621,000000,13.23,13.37,13.02,13.11,286697,0
+AMRC.US,D,20110622,000000,13.09,13.84,13.03,13.78,134032,0
+AMRC.US,D,20110623,000000,13.65,13.77,13.36,13.57,147260,0
+AMRC.US,D,20110624,000000,13.65,14.25,13.62,14.02,1244431,0
+AMRC.US,D,20110627,000000,14,14.12,13.67,13.96,163789,0
+AMRC.US,D,20110628,000000,13.86,14.36,13.47,14.36,256589,0
+AMRC.US,D,20110629,000000,14.36,14.45,13.73,13.83,401536,0
+AMRC.US,D,20110630,000000,13.93,14.3,13.88,14.18,270660,0
+AMRC.US,D,20110701,000000,14.13,14.88,14.03,14.73,293731,0
+AMRC.US,D,20110705,000000,14.72,14.72,14.29,14.53,170489,0
+AMRC.US,D,20110706,000000,14.56,14.87,14.4,14.63,203451,0
+AMRC.US,D,20110707,000000,14.69,15.11,14.48,15,300901,0
+AMRC.US,D,20110708,000000,14.8,14.91,14.38,14.65,132425,0
+AMRC.US,D,20110711,000000,14.41,14.54,13.85,14.49,179483,0
+AMRC.US,D,20110712,000000,14.31,14.95,14.13,14.78,209757,0
+AMRC.US,D,20110713,000000,14.83,15.12,14.61,14.79,247437,0
+AMRC.US,D,20110714,000000,14.72,14.99,14.07,14.49,246788,0
+AMRC.US,D,20110715,000000,14.48,14.56,14.17,14.51,202821,0
+AMRC.US,D,20110718,000000,14.44,14.55,14.24,14.48,193554,0
+AMRC.US,D,20110719,000000,14.56,14.73,14.45,14.55,220412,0
+AMRC.US,D,20110720,000000,14.59,14.68,14.3,14.34,88452,0
+AMRC.US,D,20110721,000000,14.44,14.64,14.28,14.5,68762,0
+AMRC.US,D,20110722,000000,14.55,14.59,14.25,14.43,56112,0
+AMRC.US,D,20110725,000000,14.42,14.42,14.15,14.27,129544,0
+AMRC.US,D,20110726,000000,14.22,14.22,13.9,14.09,96163,0
+AMRC.US,D,20110727,000000,13.98,13.98,13.17,13.37,229167,0
+AMRC.US,D,20110728,000000,13.39,13.79,13.25,13.52,133793,0
+AMRC.US,D,20110729,000000,13.46,13.64,13.25,13.46,71146,0
+AMRC.US,D,20110801,000000,13.65,13.94,13.31,13.6,130915,0
+AMRC.US,D,20110802,000000,13.57,13.64,13.11,13.11,133439,0
+AMRC.US,D,20110803,000000,13.18,13.34,12.81,13.09,224350,0
+AMRC.US,D,20110804,000000,12.93,13.06,12.06,12.1,237383,0
+AMRC.US,D,20110805,000000,12.1,12.34,9.68,10.68,750635,0
+AMRC.US,D,20110808,000000,10.15,10.95,10.01,10.55,311190,0
+AMRC.US,D,20110809,000000,10.8,11.5,10.02,11.38,275261,0
+AMRC.US,D,20110810,000000,11.7,11.7,9.52,10.34,345252,0
+AMRC.US,D,20110811,000000,10.58,10.83,10.1,10.25,245999,0
+AMRC.US,D,20110812,000000,10.41,10.5,9.91,10.17,256371,0
+AMRC.US,D,20110815,000000,10.63,11.24,10.33,11.19,176879,0
+AMRC.US,D,20110816,000000,11.23,11.25,10.65,10.75,177401,0
+AMRC.US,D,20110817,000000,10.82,10.91,10.61,10.79,129277,0
+AMRC.US,D,20110818,000000,10.35,10.73,10.12,10.34,293362,0
+AMRC.US,D,20110819,000000,10.24,10.48,10.06,10.13,109986,0
+AMRC.US,D,20110822,000000,10.86,10.86,10.13,10.18,171415,0
+AMRC.US,D,20110823,000000,10.34,11.55,10.32,11.45,211313,0
+AMRC.US,D,20110824,000000,11.48,11.6,10.78,11.04,102336,0
+AMRC.US,D,20110825,000000,11.21,11.23,10.68,10.7,78351,0
+AMRC.US,D,20110826,000000,10.62,11.08,10.37,10.91,84933,0
+AMRC.US,D,20110829,000000,11.04,12,11.04,11.97,184078,0
+AMRC.US,D,20110830,000000,11.85,11.92,11.23,11.66,152510,0
+AMRC.US,D,20110831,000000,11.7,11.81,11.13,11.14,137515,0
+AMRC.US,D,20110901,000000,11.21,11.76,10.82,11.29,184187,0
+AMRC.US,D,20110902,000000,11,11.22,10.6,10.69,162160,0
+AMRC.US,D,20110906,000000,10.57,11.56,10.46,11.52,230318,0
+AMRC.US,D,20110907,000000,11.88,12.1,11.75,12,237339,0
+AMRC.US,D,20110908,000000,11.92,12.01,11.52,11.66,196184,0
+AMRC.US,D,20110909,000000,11.57,11.72,10.96,11.17,152555,0
+AMRC.US,D,20110912,000000,10.99,11.48,10.93,11.41,107386,0
+AMRC.US,D,20110913,000000,11.42,11.56,11.19,11.51,87684,0
+AMRC.US,D,20110914,000000,11.59,11.63,11.2,11.5,88490,0
+AMRC.US,D,20110915,000000,11.56,11.83,11.45,11.65,143121,0
+AMRC.US,D,20110916,000000,11.74,11.74,10.94,10.95,213557,0
+AMRC.US,D,20110919,000000,10.74,11.05,10.56,10.91,149808,0
+AMRC.US,D,20110920,000000,10.94,11.12,10.79,10.89,200991,0
+AMRC.US,D,20110921,000000,10.93,10.99,10.5,10.5,197427,0
+AMRC.US,D,20110922,000000,10.2,10.39,9.91,9.98,229588,0
+AMRC.US,D,20110923,000000,9.98,10.23,9.8,9.95,165235,0
+AMRC.US,D,20110926,000000,10.1,10.31,9.87,10.31,88913,0
+AMRC.US,D,20110927,000000,10.48,10.83,10.31,10.44,125940,0
+AMRC.US,D,20110928,000000,10.43,10.48,9.7,9.96,198784,0
+AMRC.US,D,20110929,000000,10.19,10.25,9.69,9.95,92312,0
+AMRC.US,D,20110930,000000,9.78,10.35,9.78,10.16,129538,0
+AMRC.US,D,20111003,000000,10.02,10.15,9.19,9.21,184628,0
+AMRC.US,D,20111004,000000,9.05,9.47,8.6,9.46,226914,0
+AMRC.US,D,20111005,000000,9.42,9.68,9.27,9.57,138827,0
+AMRC.US,D,20111006,000000,9.5,9.83,9.35,9.74,144563,0
+AMRC.US,D,20111007,000000,9.8,9.85,9.19,9.51,165287,0
+AMRC.US,D,20111010,000000,9.66,10,9.53,10,177483,0
+AMRC.US,D,20111011,000000,9.86,10.08,9.62,9.73,206394,0
+AMRC.US,D,20111012,000000,9.8,10.45,9.8,10.32,196125,0
+AMRC.US,D,20111013,000000,10.22,10.49,10.09,10.27,96322,0
+AMRC.US,D,20111014,000000,10.4,10.54,10.33,10.53,144154,0
+AMRC.US,D,20111017,000000,10.54,10.54,10.01,10.06,208155,0
+AMRC.US,D,20111018,000000,10.09,10.52,9.86,10.43,160937,0
+AMRC.US,D,20111019,000000,10.43,10.43,9.95,9.97,83206,0
+AMRC.US,D,20111020,000000,10.04,10.07,9.54,9.89,92957,0
+AMRC.US,D,20111021,000000,10.1,10.27,9.99,10.12,123087,0
+AMRC.US,D,20111024,000000,10.18,10.78,10.18,10.63,193348,0
+AMRC.US,D,20111025,000000,10.57,10.64,10.26,10.41,118734,0
+AMRC.US,D,20111026,000000,10.5,10.62,10.14,10.43,100252,0
+AMRC.US,D,20111027,000000,10.88,11.9,10.69,11.86,238957,0
+AMRC.US,D,20111028,000000,11.62,11.87,11.32,11.43,97060,0
+AMRC.US,D,20111031,000000,11.15,11.36,10.91,10.99,79656,0
+AMRC.US,D,20111101,000000,10.51,10.55,10.12,10.21,126530,0
+AMRC.US,D,20111102,000000,10.54,11.13,10.43,10.63,111462,0
+AMRC.US,D,20111103,000000,10.77,11.44,10.55,11.37,105645,0
+AMRC.US,D,20111104,000000,11.29,11.3,10.72,11,81130,0
+AMRC.US,D,20111107,000000,11,11.2,10.57,11,74302,0
+AMRC.US,D,20111108,000000,11.03,11.31,10.75,11.18,94406,0
+AMRC.US,D,20111109,000000,10.8,10.89,10.03,10.15,150446,0
+AMRC.US,D,20111110,000000,10.32,10.48,10.24,10.32,89675,0
+AMRC.US,D,20111111,000000,10.54,10.95,10.25,10.9,109753,0
+AMRC.US,D,20111114,000000,10.91,10.94,10.54,10.88,198922,0
+AMRC.US,D,20111115,000000,10.74,11.18,10.74,11.02,99493,0
+AMRC.US,D,20111116,000000,10.92,11.15,10.82,11.1,103609,0
+AMRC.US,D,20111117,000000,11.11,11.16,10.76,10.96,127598,0
+AMRC.US,D,20111118,000000,11,11.15,10.96,11.07,96990,0
+AMRC.US,D,20111121,000000,10.81,11.06,10.8,10.97,148019,0
+AMRC.US,D,20111122,000000,10.93,11.08,10.89,11,173441,0
+AMRC.US,D,20111123,000000,10.95,11,10.75,10.88,138184,0
+AMRC.US,D,20111125,000000,10.85,10.9,10.31,10.38,73025,0
+AMRC.US,D,20111128,000000,10.78,11.1,10.64,11.06,107342,0
+AMRC.US,D,20111129,000000,11.25,11.25,10.97,11.09,58797,0
+AMRC.US,D,20111130,000000,11.5,11.9,11.28,11.88,177658,0
+AMRC.US,D,20111201,000000,11.7,11.78,11.16,11.19,86572,0
+AMRC.US,D,20111202,000000,11.38,11.96,11.32,11.63,154587,0
+AMRC.US,D,20111205,000000,11.86,12.45,11.86,11.99,900358,0
+AMRC.US,D,20111206,000000,12,12.99,11.91,12.9,520537,0
+AMRC.US,D,20111207,000000,12.95,13.31,12.75,12.76,380539,0
+AMRC.US,D,20111208,000000,12.68,12.87,12.52,12.6,131523,0
+AMRC.US,D,20111209,000000,12.7,12.88,12.5,12.64,187140,0
+AMRC.US,D,20111212,000000,12.63,12.72,12.5,12.59,121628,0
+AMRC.US,D,20111213,000000,12.7,12.89,11.92,11.98,133127,0
+AMRC.US,D,20111214,000000,12.86,12.86,11.5,11.66,223692,0
+AMRC.US,D,20111215,000000,11.87,12.09,11.67,11.93,103428,0
+AMRC.US,D,20111216,000000,12.12,12.39,11.91,12.29,160074,0
+AMRC.US,D,20111219,000000,12.38,12.75,12.15,12.19,149952,0
+AMRC.US,D,20111220,000000,12.5,13,12.43,12.82,148695,0
+AMRC.US,D,20111221,000000,12.8,13.05,12.51,13.04,125257,0
+AMRC.US,D,20111222,000000,13.1,13.61,13.07,13.54,165296,0
+AMRC.US,D,20111223,000000,13.63,13.64,13.28,13.34,122791,0
+AMRC.US,D,20111227,000000,13.33,13.54,13.1,13.23,79420,0
+AMRC.US,D,20111228,000000,13.12,13.34,12.51,12.56,249314,0
+AMRC.US,D,20111229,000000,12.6,13.19,12.59,13.18,332164,0
+AMRC.US,D,20111230,000000,13.18,13.74,13.12,13.72,116667,0
+AMRC.US,D,20120103,000000,14.09,14.25,13.52,13.63,242162,0
+AMRC.US,D,20120104,000000,13.51,13.93,13.5,13.89,122799,0
+AMRC.US,D,20120105,000000,13.78,14,13.44,13.96,149630,0
+AMRC.US,D,20120106,000000,13.9,14,13.08,13.13,276603,0
+AMRC.US,D,20120109,000000,13.15,13.38,12.81,13.29,171839,0
+AMRC.US,D,20120110,000000,13.42,13.55,13.05,13.51,171721,0
+AMRC.US,D,20120111,000000,13.45,13.62,13.3,13.44,97677,0
+AMRC.US,D,20120112,000000,13.57,13.67,13.34,13.59,154516,0
+AMRC.US,D,20120113,000000,13.43,13.68,13.3,13.31,88889,0
+AMRC.US,D,20120117,000000,13.44,13.51,13.03,13.45,171362,0
+AMRC.US,D,20120118,000000,13.47,13.48,13.17,13.32,118900,0
+AMRC.US,D,20120119,000000,13.33,13.35,13.05,13.15,87568,0
+AMRC.US,D,20120120,000000,13.18,13.31,12.92,13.2,121224,0
+AMRC.US,D,20120123,000000,13.15,13.3,13.05,13.16,87262,0
+AMRC.US,D,20120124,000000,13.11,13.4,13.06,13.39,100959,0
+AMRC.US,D,20120125,000000,13.28,13.41,13.14,13.22,108412,0
+AMRC.US,D,20120126,000000,13.2,13.3,12.55,12.79,178759,0
+AMRC.US,D,20120127,000000,12.75,13.19,12.74,13.07,100006,0
+AMRC.US,D,20120130,000000,12.9,13.03,12.68,12.73,81592,0
+AMRC.US,D,20120131,000000,12.84,13.18,12.8,13.11,88286,0
+AMRC.US,D,20120201,000000,13.24,13.6,13.02,13.53,127678,0
+AMRC.US,D,20120202,000000,13.5,13.5,13.2,13.43,69288,0
+AMRC.US,D,20120203,000000,13.51,13.9,13.02,13.43,187925,0
+AMRC.US,D,20120206,000000,13.57,14.47,13.55,14.29,338155,0
+AMRC.US,D,20120207,000000,14.34,14.35,13.99,14.13,174955,0
+AMRC.US,D,20120208,000000,14.17,14.31,13.75,14.18,247342,0
+AMRC.US,D,20120209,000000,14.22,14.29,14.01,14.18,123555,0
+AMRC.US,D,20120210,000000,13.9,14.14,13.8,13.92,61059,0
+AMRC.US,D,20120213,000000,14.08,14.16,13.88,14.1,90085,0
+AMRC.US,D,20120214,000000,14.09,14.09,13.75,13.92,69526,0
+AMRC.US,D,20120215,000000,13.95,13.95,13.4,13.46,94651,0
+AMRC.US,D,20120216,000000,13.44,14.37,13.42,14.16,231786,0
+AMRC.US,D,20120217,000000,14.26,14.26,13.92,14.04,106087,0
+AMRC.US,D,20120221,000000,14.1,14.28,14.01,14.11,105305,0
+AMRC.US,D,20120222,000000,14.1,14.14,13.59,13.59,126878,0
+AMRC.US,D,20120223,000000,13.6,14,13.55,13.91,148999,0
+AMRC.US,D,20120224,000000,13.9,14,13.6,13.66,78364,0
+AMRC.US,D,20120227,000000,13.59,13.94,13.3,13.84,135747,0
+AMRC.US,D,20120228,000000,13.88,14.12,13.68,13.76,124396,0
+AMRC.US,D,20120229,000000,13.89,14.73,13.62,14.09,233348,0
+AMRC.US,D,20120301,000000,14.3,14.3,13.46,13.76,229327,0
+AMRC.US,D,20120302,000000,13.7,13.85,13.28,13.55,292367,0
+AMRC.US,D,20120305,000000,13.5,13.5,13.1,13.39,152036,0
+AMRC.US,D,20120306,000000,13.15,13.22,12.67,12.71,211679,0
+AMRC.US,D,20120307,000000,12.78,13.07,12.76,13.04,78993,0
+AMRC.US,D,20120308,000000,13.16,13.2,12.95,13.11,116853,0
+AMRC.US,D,20120309,000000,13,13.59,12.95,13.41,250661,0
+AMRC.US,D,20120312,000000,13.65,13.78,13.27,13.61,170684,0
+AMRC.US,D,20120313,000000,13.79,14,13.64,14,132350,0
+AMRC.US,D,20120314,000000,14.02,14.09,13.53,13.57,113152,0
+AMRC.US,D,20120315,000000,13.57,14.29,13.5,14.27,202805,0
+AMRC.US,D,20120316,000000,14.3,14.44,14.13,14.31,231198,0
+AMRC.US,D,20120319,000000,14.26,14.29,13.9,14.27,161089,0
+AMRC.US,D,20120320,000000,14.12,14.12,13.9,13.95,59825,0
+AMRC.US,D,20120321,000000,13.95,14.27,13.92,14.13,91228,0
+AMRC.US,D,20120322,000000,13.99,14.18,13.52,13.81,153145,0
+AMRC.US,D,20120323,000000,13.75,14.21,13.7,14.19,93043,0
+AMRC.US,D,20120326,000000,14.33,14.35,13.95,14.09,120098,0
+AMRC.US,D,20120327,000000,14.1,14.22,13.92,13.96,67157,0
+AMRC.US,D,20120328,000000,14,14.07,13.69,13.82,152960,0
+AMRC.US,D,20120329,000000,13.68,13.77,13.55,13.72,115213,0
+AMRC.US,D,20120330,000000,13.81,13.81,13.54,13.55,97108,0
+AMRC.US,D,20120402,000000,13.49,13.71,12.68,13.68,359030,0
+AMRC.US,D,20120403,000000,13.66,13.93,13.52,13.71,125488,0
+AMRC.US,D,20120404,000000,13.54,13.9,13.4,13.84,150094,0
+AMRC.US,D,20120405,000000,13.83,13.95,13.65,13.71,60875,0
+AMRC.US,D,20120409,000000,13.53,13.56,13.21,13.23,107849,0
+AMRC.US,D,20120410,000000,13.24,13.3,12.77,12.9,143997,0
+AMRC.US,D,20120411,000000,13.08,13.27,12.8,13.22,104862,0
+AMRC.US,D,20120412,000000,13.26,13.5,13.17,13.2,169575,0
+AMRC.US,D,20120413,000000,13.16,13.18,12.78,12.78,143660,0
+AMRC.US,D,20120416,000000,12.9,12.9,12.08,12.3,235902,0
+AMRC.US,D,20120417,000000,12.44,12.68,12.2,12.32,223013,0
+AMRC.US,D,20120418,000000,12.28,12.43,12.09,12.27,157620,0
+AMRC.US,D,20120419,000000,12.25,12.47,12.06,12.11,89636,0
+AMRC.US,D,20120420,000000,12.24,12.34,11.56,12.03,213963,0
+AMRC.US,D,20120423,000000,11.79,11.95,11.75,11.83,112073,0
+AMRC.US,D,20120424,000000,11.8,12.05,11.67,11.85,91266,0
+AMRC.US,D,20120425,000000,11.99,12.12,11.87,11.98,91461,0
+AMRC.US,D,20120426,000000,12.01,12.08,11.88,12.04,60090,0
+AMRC.US,D,20120427,000000,12.05,12.44,11.94,12.35,69793,0
+AMRC.US,D,20120430,000000,12.3,12.3,12.07,12.19,138564,0
+AMRC.US,D,20120501,000000,12.17,12.6,12.17,12.23,182313,0
+AMRC.US,D,20120502,000000,12.1,12.25,12.01,12.09,119860,0
+AMRC.US,D,20120503,000000,12.1,12.21,12.02,12.09,101865,0
+AMRC.US,D,20120504,000000,12,12.05,11.82,11.83,118108,0
+AMRC.US,D,20120507,000000,11.75,12.05,11.68,11.92,133401,0
+AMRC.US,D,20120508,000000,11.83,11.86,11.25,11.8,142822,0
+AMRC.US,D,20120509,000000,11.6,11.8,11.41,11.55,76169,0
+AMRC.US,D,20120510,000000,11.59,11.65,11.36,11.46,93238,0
+AMRC.US,D,20120511,000000,11.42,11.6,11.42,11.53,118690,0
+AMRC.US,D,20120514,000000,11.49,11.83,11.36,11.5,166759,0
+AMRC.US,D,20120515,000000,11.46,11.79,11.29,11.62,158807,0
+AMRC.US,D,20120516,000000,11.64,12.03,11.52,11.55,185492,0
+AMRC.US,D,20120517,000000,11.6,11.68,11.05,11.21,92332,0
+AMRC.US,D,20120518,000000,11.21,11.5,11.14,11.33,120347,0
+AMRC.US,D,20120521,000000,11.35,11.58,11.35,11.48,112963,0
+AMRC.US,D,20120522,000000,11.44,11.55,11.21,11.32,94055,0
+AMRC.US,D,20120523,000000,11.16,11.26,10.88,11.19,151388,0
+AMRC.US,D,20120524,000000,11.67,11.67,10.97,11.22,82478,0
+AMRC.US,D,20120525,000000,11.17,11.27,11.07,11.07,54437,0
+AMRC.US,D,20120529,000000,11.2,11.27,10.94,11.12,92334,0
+AMRC.US,D,20120530,000000,10.99,11,10.78,10.9,86363,0
+AMRC.US,D,20120531,000000,10.93,10.97,10.65,10.75,177743,0
+AMRC.US,D,20120601,000000,10.57,10.96,10.51,10.78,191330,0
+AMRC.US,D,20120604,000000,10.78,11.03,10.78,10.94,106573,0
+AMRC.US,D,20120605,000000,11.11,11.66,10.97,11.63,245807,0
+AMRC.US,D,20120606,000000,11.72,11.72,11.47,11.67,111855,0
+AMRC.US,D,20120607,000000,11.87,11.91,11.65,11.67,101929,0
+AMRC.US,D,20120608,000000,11.63,11.75,11.51,11.58,88803,0
+AMRC.US,D,20120611,000000,11.76,11.81,11.05,11.06,154472,0
+AMRC.US,D,20120612,000000,11.11,11.28,11,11.24,80922,0
+AMRC.US,D,20120613,000000,11.18,11.3,11.1,11.21,63600,0
+AMRC.US,D,20120614,000000,11.17,11.49,11.13,11.24,75365,0
+AMRC.US,D,20120615,000000,11.29,11.9,11.28,11.87,125045,0
+AMRC.US,D,20120618,000000,11.83,11.99,11.69,11.75,77543,0
+AMRC.US,D,20120619,000000,11.77,11.98,11.65,11.71,90223,0
+AMRC.US,D,20120620,000000,11.74,11.88,11.65,11.67,63234,0
+AMRC.US,D,20120621,000000,11.7,11.72,11.24,11.35,136069,0
+AMRC.US,D,20120622,000000,11.36,11.48,10.9,11.16,570777,0
+AMRC.US,D,20120625,000000,10.98,11.08,10.75,11,89842,0
+AMRC.US,D,20120626,000000,11.06,11.22,10.9,11.06,75718,0
+AMRC.US,D,20120627,000000,11.13,11.44,11.13,11.39,112673,0
+AMRC.US,D,20120628,000000,11.31,11.6,11.23,11.37,157518,0
+AMRC.US,D,20120629,000000,11.6,11.95,11.3,11.93,237890,0
+AMRC.US,D,20120702,000000,11.93,12.45,11.9,12.45,185369,0
+AMRC.US,D,20120703,000000,12.45,13.03,12.32,12.95,330293,0
+AMRC.US,D,20120705,000000,12.93,13,12.64,12.65,97191,0
+AMRC.US,D,20120706,000000,12.58,12.74,12.51,12.55,61654,0
+AMRC.US,D,20120709,000000,12.56,12.63,12.3,12.57,57642,0
+AMRC.US,D,20120710,000000,12.6,12.72,12.4,12.42,62733,0
+AMRC.US,D,20120711,000000,12.43,12.8,12.39,12.8,84470,0
+AMRC.US,D,20120712,000000,12.72,12.74,12.44,12.62,55217,0
+AMRC.US,D,20120713,000000,12.69,12.9,12.62,12.66,47083,0
+AMRC.US,D,20120716,000000,12.67,12.67,12.43,12.53,44500,0
+AMRC.US,D,20120717,000000,12.58,12.7,12.42,12.57,32792,0
+AMRC.US,D,20120718,000000,12.61,12.76,12.51,12.66,59516,0
+AMRC.US,D,20120719,000000,12.7,12.7,12.46,12.59,31515,0
+AMRC.US,D,20120720,000000,12.53,12.7,12.42,12.46,104215,0
+AMRC.US,D,20120723,000000,12.3,12.3,12.1,12.21,49415,0
+AMRC.US,D,20120724,000000,12.22,12.22,11.63,11.74,58427,0
+AMRC.US,D,20120725,000000,11.77,11.77,11.53,11.63,61698,0
+AMRC.US,D,20120726,000000,11.84,11.97,11.61,11.89,72957,0
+AMRC.US,D,20120727,000000,11.91,12.48,11.76,12.26,74194,0
+AMRC.US,D,20120730,000000,12.28,12.39,12.16,12.24,33869,0
+AMRC.US,D,20120731,000000,12.23,12.38,12.08,12.16,86232,0
+AMRC.US,D,20120801,000000,12.21,12.32,11.84,11.85,77610,0
+AMRC.US,D,20120802,000000,11.61,11.89,11.59,11.71,64002,0
+AMRC.US,D,20120803,000000,11.81,12.33,11.81,12.13,118788,0
+AMRC.US,D,20120806,000000,12.12,12.39,12,12.32,99639,0
+AMRC.US,D,20120807,000000,11.51,11.85,10.63,11.82,500097,0
+AMRC.US,D,20120808,000000,11.62,12.74,11.62,11.9,206890,0
+AMRC.US,D,20120809,000000,11.85,12.12,11.46,12.07,181568,0
+AMRC.US,D,20120810,000000,12.04,12.09,11.93,12.08,109924,0
+AMRC.US,D,20120813,000000,12.02,12.08,11.84,12.08,126491,0
+AMRC.US,D,20120814,000000,12.08,12.12,12.03,12.11,101623,0
+AMRC.US,D,20120815,000000,12.04,12.28,12.03,12.19,148312,0
+AMRC.US,D,20120816,000000,12.16,12.43,12.04,12.41,119105,0
+AMRC.US,D,20120817,000000,12.39,12.42,12.11,12.27,104141,0
+AMRC.US,D,20120820,000000,12.26,12.34,12.15,12.32,60429,0
+AMRC.US,D,20120821,000000,12.32,12.45,12.29,12.33,96144,0
+AMRC.US,D,20120822,000000,12.32,12.32,12.07,12.1,84370,0
+AMRC.US,D,20120823,000000,12.05,12.07,11.86,11.99,69514,0
+AMRC.US,D,20120824,000000,11.92,12.15,11.92,12.02,37922,0
+AMRC.US,D,20120827,000000,12.04,12.08,11.85,12.01,60392,0
+AMRC.US,D,20120828,000000,12.03,12.14,12,12.11,63121,0
+AMRC.US,D,20120829,000000,12.11,12.16,11.95,12.14,102799,0
+AMRC.US,D,20120830,000000,12.09,12.3,12.09,12.15,89410,0
+AMRC.US,D,20120831,000000,12.23,12.23,12,12.01,64098,0
+AMRC.US,D,20120904,000000,11.99,12.11,11.82,12.02,139618,0
+AMRC.US,D,20120905,000000,11.99,12.19,11.89,12.02,168530,0
+AMRC.US,D,20120906,000000,12.04,12.23,12.04,12.19,131652,0
+AMRC.US,D,20120907,000000,12.18,12.4,12.15,12.36,134353,0
+AMRC.US,D,20120910,000000,12.28,12.39,12.04,12.21,75582,0
+AMRC.US,D,20120911,000000,12.21,12.42,12,12.14,59393,0
+AMRC.US,D,20120912,000000,12.17,12.33,12.12,12.23,108817,0
+AMRC.US,D,20120913,000000,12.21,12.48,12.15,12.43,123995,0
+AMRC.US,D,20120914,000000,12.44,12.58,12.36,12.4,88858,0
+AMRC.US,D,20120917,000000,12.38,12.4,12.21,12.39,48800,0
+AMRC.US,D,20120918,000000,12.31,12.57,12.29,12.5,66340,0
+AMRC.US,D,20120919,000000,12.5,12.5,12.13,12.16,53525,0
+AMRC.US,D,20120920,000000,12.06,12.23,12.06,12.11,55948,0
+AMRC.US,D,20120921,000000,12.29,12.29,11.95,12.03,136557,0
+AMRC.US,D,20120924,000000,12,12.31,12,12.12,59995,0
+AMRC.US,D,20120925,000000,12.16,12.18,11.83,11.92,100661,0
+AMRC.US,D,20120926,000000,11.92,12.09,11.88,12.02,87265,0
+AMRC.US,D,20120927,000000,12.02,12.07,11.82,12.05,117515,0
+AMRC.US,D,20120928,000000,11.97,12.08,11.8,11.81,56505,0
+AMRC.US,D,20121001,000000,11.85,12.09,11.85,12,68693,0
+AMRC.US,D,20121002,000000,12.02,12.08,11.75,11.84,112106,0
+AMRC.US,D,20121003,000000,11.82,11.84,11.53,11.67,52672,0
+AMRC.US,D,20121004,000000,11.73,11.82,11.53,11.73,59373,0
+AMRC.US,D,20121005,000000,11.73,11.88,11.56,11.58,46824,0
+AMRC.US,D,20121008,000000,11.49,11.56,11.42,11.45,30047,0
+AMRC.US,D,20121009,000000,11.49,11.49,11.2,11.3,43318,0
+AMRC.US,D,20121010,000000,11.32,11.38,11.24,11.38,26760,0
+AMRC.US,D,20121011,000000,11.49,11.51,11.36,11.43,36687,0
+AMRC.US,D,20121012,000000,11.43,11.43,11.26,11.33,24287,0
+AMRC.US,D,20121015,000000,11.35,11.37,11.16,11.35,27341,0
+AMRC.US,D,20121016,000000,11.38,11.38,11.19,11.23,36508,0
+AMRC.US,D,20121017,000000,11.21,11.39,11.21,11.37,37374,0
+AMRC.US,D,20121018,000000,11.39,12.12,11.31,11.99,101482,0
+AMRC.US,D,20121019,000000,11.88,11.95,11.48,11.5,90800,0
+AMRC.US,D,20121022,000000,11.5,11.6,11.1,11.59,90393,0
+AMRC.US,D,20121023,000000,11.49,11.49,11.17,11.21,30865,0
+AMRC.US,D,20121024,000000,11.23,11.29,11.07,11.14,33706,0
+AMRC.US,D,20121025,000000,11.2,11.29,10.9,11.06,23647,0
+AMRC.US,D,20121026,000000,11.04,11.05,10.78,10.91,35903,0
+AMRC.US,D,20121031,000000,10.91,11.06,10.89,11.06,24495,0
+AMRC.US,D,20121101,000000,11.11,11.33,11.01,11.21,51138,0
+AMRC.US,D,20121102,000000,11.23,11.23,10.89,10.92,40769,0
+AMRC.US,D,20121105,000000,10.96,11.07,10.85,10.96,37354,0
+AMRC.US,D,20121106,000000,11,11.11,10.88,11.06,42587,0
+AMRC.US,D,20121107,000000,10.95,11.41,10.54,10.61,82092,0
+AMRC.US,D,20121108,000000,9.67,9.67,8.29,8.91,245878,0
+AMRC.US,D,20121109,000000,8.85,9.47,8.69,9.44,154478,0
+AMRC.US,D,20121112,000000,9.47,9.85,9,9,135178,0
+AMRC.US,D,20121113,000000,9,9.19,9,9,72552,0
+AMRC.US,D,20121114,000000,9.05,9.1,8.91,8.94,72748,0
+AMRC.US,D,20121115,000000,9,9.23,9,9.16,39589,0
+AMRC.US,D,20121116,000000,9.08,9.44,9.05,9.37,105200,0
+AMRC.US,D,20121119,000000,9.45,9.56,9.26,9.36,70751,0
+AMRC.US,D,20121120,000000,9.37,9.37,9.17,9.25,22890,0
+AMRC.US,D,20121121,000000,9.24,9.26,9.13,9.25,41341,0
+AMRC.US,D,20121123,000000,9.27,9.4,9.21,9.37,14541,0
+AMRC.US,D,20121126,000000,9.27,9.34,9.14,9.27,96382,0
+AMRC.US,D,20121127,000000,9.29,9.37,9.27,9.31,45935,0
+AMRC.US,D,20121128,000000,9.25,9.3,9.15,9.24,45597,0
+AMRC.US,D,20121129,000000,9.33,9.37,9.2,9.31,65932,0
+AMRC.US,D,20121130,000000,9.3,9.4,9.22,9.4,98002,0
+AMRC.US,D,20121203,000000,9.41,9.45,9.22,9.28,89420,0
+AMRC.US,D,20121204,000000,9.34,9.34,9.2,9.26,59641,0
+AMRC.US,D,20121205,000000,9.26,9.3,9.15,9.15,109334,0
+AMRC.US,D,20121206,000000,9.18,9.36,9.12,9.32,76919,0
+AMRC.US,D,20121207,000000,9.34,9.34,9.19,9.2,37717,0
+AMRC.US,D,20121210,000000,9.18,9.36,9.18,9.3,50470,0
+AMRC.US,D,20121211,000000,9.35,9.63,9.28,9.62,76772,0
+AMRC.US,D,20121212,000000,9.61,9.62,9.31,9.4,66895,0
+AMRC.US,D,20121213,000000,9.4,9.57,9.37,9.53,38139,0
+AMRC.US,D,20121214,000000,9.52,9.71,9.5,9.64,96351,0
+AMRC.US,D,20121217,000000,9.65,9.88,9.61,9.72,78092,0
+AMRC.US,D,20121218,000000,9.71,9.93,9.71,9.91,33627,0
+AMRC.US,D,20121219,000000,9.94,9.94,9.46,9.57,98284,0
+AMRC.US,D,20121220,000000,9.59,9.94,9.59,9.88,67252,0
+AMRC.US,D,20121221,000000,9.71,9.8,9.62,9.73,139414,0
+AMRC.US,D,20121224,000000,9.65,9.69,9.53,9.61,18602,0
+AMRC.US,D,20121226,000000,9.59,9.74,9.45,9.61,74682,0
+AMRC.US,D,20121227,000000,9.7,9.71,9.26,9.43,108068,0
+AMRC.US,D,20121228,000000,9.4,10.06,9.4,10.03,175158,0
+AMRC.US,D,20121231,000000,9.94,9.94,9.44,9.81,99846,0
+AMRC.US,D,20130102,000000,10.13,10.13,9.86,9.98,90048,0
+AMRC.US,D,20130103,000000,10.02,10.02,9.81,9.97,56035,0
+AMRC.US,D,20130104,000000,10.03,10.03,9.91,9.97,45651,0
+AMRC.US,D,20130107,000000,9.96,9.96,9.8,9.86,54859,0
+AMRC.US,D,20130108,000000,9.85,9.85,9.65,9.76,48324,0
+AMRC.US,D,20130109,000000,9.81,9.84,9.53,9.63,42052,0
+AMRC.US,D,20130110,000000,9.66,9.74,9.45,9.52,55923,0
+AMRC.US,D,20130111,000000,9.56,9.72,9.53,9.63,42212,0
+AMRC.US,D,20130114,000000,9.56,10.46,9.36,9.38,96973,0
+AMRC.US,D,20130115,000000,9.35,9.67,9.35,9.62,72679,0
+AMRC.US,D,20130116,000000,9.7,9.74,9.32,9.35,50542,0
+AMRC.US,D,20130117,000000,9.35,9.5,9.33,9.41,83611,0
+AMRC.US,D,20130118,000000,9.44,9.54,9.35,9.5,52021,0
+AMRC.US,D,20130122,000000,9.49,9.77,9.47,9.73,89973,0
+AMRC.US,D,20130123,000000,9.67,9.67,9.25,9.25,95000,0
+AMRC.US,D,20130124,000000,9.24,9.65,9.24,9.37,133778,0
+AMRC.US,D,20130125,000000,9.39,9.79,9.37,9.54,84631,0
+AMRC.US,D,20130128,000000,9.49,9.87,9.35,9.86,166574,0
+AMRC.US,D,20130129,000000,9.86,9.96,9.8,9.93,109202,0
+AMRC.US,D,20130130,000000,9.89,9.93,9.72,9.8,74580,0
+AMRC.US,D,20130131,000000,9.75,9.95,9.61,9.84,83110,0
+AMRC.US,D,20130201,000000,9.52,9.83,9.3,9.33,98641,0
+AMRC.US,D,20130204,000000,9.3,9.31,9.1,9.17,96813,0
+AMRC.US,D,20130205,000000,9.19,9.26,9.14,9.25,64163,0
+AMRC.US,D,20130206,000000,9.19,9.31,9.13,9.3,43191,0
+AMRC.US,D,20130207,000000,9.33,9.33,9.11,9.2,90469,0
+AMRC.US,D,20130208,000000,9.18,9.32,9.18,9.25,96079,0
+AMRC.US,D,20130211,000000,9.26,9.43,9,9.09,137842,0
+AMRC.US,D,20130212,000000,9.03,9.12,8.91,9.08,271661,0
+AMRC.US,D,20130213,000000,9.04,9.11,8.86,8.89,103381,0
+AMRC.US,D,20130214,000000,8.93,9.07,8.79,8.97,95787,0
+AMRC.US,D,20130215,000000,9.02,9.02,8.68,8.83,116720,0
+AMRC.US,D,20130219,000000,8.82,8.85,8.69,8.8,101068,0
+AMRC.US,D,20130220,000000,8.75,8.83,8.38,8.46,117534,0
+AMRC.US,D,20130221,000000,8.51,8.51,8.06,8.24,94985,0
+AMRC.US,D,20130222,000000,8.25,8.45,8.2,8.44,84216,0
+AMRC.US,D,20130225,000000,8.51,8.54,8.25,8.25,55015,0
+AMRC.US,D,20130226,000000,8.26,8.39,8.16,8.18,63992,0
+AMRC.US,D,20130227,000000,8.17,8.35,8.13,8.16,80892,0
+AMRC.US,D,20130228,000000,8.15,8.35,8.15,8.31,84545,0
+AMRC.US,D,20130301,000000,8.19,8.28,8.05,8.09,72412,0
+AMRC.US,D,20130304,000000,8.05,8.09,7.66,7.7,128306,0
+AMRC.US,D,20130305,000000,7.72,7.77,7.5,7.52,166532,0
+AMRC.US,D,20130306,000000,7.53,8.22,7.51,8.12,134826,0
+AMRC.US,D,20130307,000000,8.11,8.22,8.01,8.06,57869,0
+AMRC.US,D,20130308,000000,8.13,8.13,7.88,7.98,60956,0
+AMRC.US,D,20130311,000000,7.92,8.03,7.88,7.98,79388,0
+AMRC.US,D,20130312,000000,7.98,7.98,7.9,7.92,56123,0
+AMRC.US,D,20130313,000000,7.93,7.95,7.67,7.79,69600,0
+AMRC.US,D,20130314,000000,7.8,7.8,7.6,7.69,87466,0
+AMRC.US,D,20130315,000000,7.75,7.75,7.5,7.65,230726,0
+AMRC.US,D,20130318,000000,7.62,7.74,7.5,7.55,79139,0
+AMRC.US,D,20130319,000000,7.52,7.56,6.94,7.12,248717,0
+AMRC.US,D,20130320,000000,7.2,7.37,6.64,6.7,686791,0
+AMRC.US,D,20130321,000000,6.56,7.02,6.56,6.81,235747,0
+AMRC.US,D,20130322,000000,6.81,7.08,6.77,6.99,217596,0
+AMRC.US,D,20130325,000000,7,7.47,7,7.32,233339,0
+AMRC.US,D,20130326,000000,7.32,7.63,7.26,7.53,174592,0
+AMRC.US,D,20130327,000000,7.5,7.62,7.41,7.51,293730,0
+AMRC.US,D,20130328,000000,7.54,7.59,7.35,7.4,158676,0
+AMRC.US,D,20130401,000000,7.4,7.5,7.15,7.18,134091,0
+AMRC.US,D,20130402,000000,7.23,7.42,7.18,7.27,132848,0
+AMRC.US,D,20130403,000000,7.28,7.41,7.24,7.28,94610,0
+AMRC.US,D,20130404,000000,7.27,7.34,6.93,7.15,158583,0
+AMRC.US,D,20130405,000000,7.01,7.17,6.96,7.14,82003,0
+AMRC.US,D,20130408,000000,7.14,7.19,6.9,7.04,93961,0
+AMRC.US,D,20130409,000000,7.07,7.27,7.03,7.11,89467,0
+AMRC.US,D,20130410,000000,7.13,7.39,7.08,7.32,73131,0
+AMRC.US,D,20130411,000000,7.32,7.57,7.21,7.42,164261,0
+AMRC.US,D,20130412,000000,7.37,7.5,7.35,7.43,113660,0
+AMRC.US,D,20130415,000000,7.4,7.41,7.16,7.2,193614,0
+AMRC.US,D,20130416,000000,7.23,7.42,7.08,7.39,97792,0
+AMRC.US,D,20130417,000000,7.39,7.44,7.06,7.23,90779,0
+AMRC.US,D,20130418,000000,7.28,7.73,7.21,7.36,131714,0
+AMRC.US,D,20130419,000000,7.43,7.49,7.27,7.33,95135,0
+AMRC.US,D,20130422,000000,7.4,7.4,7.13,7.26,95626,0
+AMRC.US,D,20130423,000000,7.25,7.35,7.1,7.15,127920,0
+AMRC.US,D,20130424,000000,7.21,7.29,7.15,7.27,44394,0
+AMRC.US,D,20130425,000000,7.34,7.54,7.23,7.51,152901,0
+AMRC.US,D,20130426,000000,7.52,7.63,7.42,7.6,85692,0
+AMRC.US,D,20130429,000000,7.65,7.81,7.61,7.72,48669,0
+AMRC.US,D,20130430,000000,7.75,7.78,7.3,7.37,97856,0
+AMRC.US,D,20130501,000000,7.37,7.48,7.04,7.06,118853,0
+AMRC.US,D,20130502,000000,7.17,7.25,7.13,7.13,66230,0
+AMRC.US,D,20130503,000000,7.15,7.39,7.15,7.2,86757,0
+AMRC.US,D,20130506,000000,7.18,7.31,7.01,7.1,141479,0
+AMRC.US,D,20130507,000000,7.11,7.76,7.11,7.57,272726,0
+AMRC.US,D,20130508,000000,7.57,7.7,7.39,7.41,101857,0
+AMRC.US,D,20130509,000000,7.19,7.64,7.01,7.5,208659,0
+AMRC.US,D,20130510,000000,7.49,7.53,7.28,7.41,173441,0
+AMRC.US,D,20130513,000000,7.4,7.78,7.4,7.78,162346,0
+AMRC.US,D,20130514,000000,7.8,7.87,7.6,7.81,165474,0
+AMRC.US,D,20130515,000000,7.77,7.89,7.73,7.82,109851,0
+AMRC.US,D,20130516,000000,7.9,8.63,7.84,8.13,245605,0
+AMRC.US,D,20130517,000000,8.2,8.25,8.06,8.11,159717,0
+AMRC.US,D,20130520,000000,8.13,8.32,8.08,8.17,133531,0
+AMRC.US,D,20130521,000000,8.18,8.57,8.13,8.36,174161,0
+AMRC.US,D,20130522,000000,8.44,8.44,8.17,8.23,232783,0
+AMRC.US,D,20130523,000000,8.05,8.28,8.01,8.2,224595,0
+AMRC.US,D,20130524,000000,8.24,8.34,8.11,8.26,107677,0
+AMRC.US,D,20130528,000000,8.37,8.54,8.2,8.27,119649,0
+AMRC.US,D,20130529,000000,8.2,8.27,8.07,8.15,116646,0
+AMRC.US,D,20130530,000000,8.13,8.65,8.13,8.39,149094,0
+AMRC.US,D,20130531,000000,8.25,8.4,8.15,8.26,274339,0
+AMRC.US,D,20130603,000000,8.32,8.58,8.25,8.56,261510,0
+AMRC.US,D,20130604,000000,8.6,8.66,8.53,8.6,176619,0
+AMRC.US,D,20130605,000000,8.59,8.64,8.56,8.6,202768,0
+AMRC.US,D,20130606,000000,8.58,8.64,8.44,8.63,159198,0
+AMRC.US,D,20130607,000000,8.66,8.68,8.54,8.6,124973,0
+AMRC.US,D,20130610,000000,8.65,8.94,8.57,8.86,133241,0
+AMRC.US,D,20130611,000000,8.79,8.88,8.67,8.77,140424,0
+AMRC.US,D,20130612,000000,8.8,8.8,8.64,8.75,210104,0
+AMRC.US,D,20130613,000000,8.73,8.83,8.62,8.82,174422,0
+AMRC.US,D,20130614,000000,8.83,8.9,8.76,8.8,130166,0
+AMRC.US,D,20130617,000000,8.88,9.22,8.82,9.21,176486,0
+AMRC.US,D,20130618,000000,9.25,9.82,9.23,9.65,187686,0
+AMRC.US,D,20130619,000000,9.67,9.67,9.35,9.4,172782,0
+AMRC.US,D,20130620,000000,9.28,9.48,9.18,9.31,158278,0
+AMRC.US,D,20130621,000000,9.34,9.36,8.75,8.99,255687,0
+AMRC.US,D,20130624,000000,8.92,9.19,8.75,9,192654,0
+AMRC.US,D,20130625,000000,9.06,9.11,8.7,8.8,119724,0
+AMRC.US,D,20130626,000000,8.85,8.91,8.55,8.75,164067,0
+AMRC.US,D,20130627,000000,8.77,8.87,8.65,8.81,426694,0
+AMRC.US,D,20130628,000000,8.78,9.01,8.72,9.01,618803,0
+AMRC.US,D,20130701,000000,9.02,9.27,8.89,9.25,128561,0
+AMRC.US,D,20130702,000000,9.31,9.64,9.12,9.19,126824,0
+AMRC.US,D,20130703,000000,9.21,9.39,9.13,9.34,61360,0
+AMRC.US,D,20130705,000000,9.46,9.46,9.11,9.22,61340,0
+AMRC.US,D,20130708,000000,9.23,9.25,9.05,9.16,92803,0
+AMRC.US,D,20130709,000000,9.18,9.39,9.09,9.39,66370,0
+AMRC.US,D,20130710,000000,9.4,9.48,9.32,9.43,89224,0
+AMRC.US,D,20130711,000000,9.47,9.67,9.33,9.47,126174,0
+AMRC.US,D,20130712,000000,9.45,9.48,9.13,9.25,78947,0
+AMRC.US,D,20130715,000000,9.21,9.49,9.2,9.46,94692,0
+AMRC.US,D,20130716,000000,9.43,9.46,9.31,9.42,54296,0
+AMRC.US,D,20130717,000000,9.43,9.51,9.32,9.47,111972,0
+AMRC.US,D,20130718,000000,9.53,9.53,9.18,9.39,99456,0
+AMRC.US,D,20130719,000000,9.41,9.47,9.32,9.47,103472,0
+AMRC.US,D,20130722,000000,9.47,9.49,9.24,9.42,123702,0
+AMRC.US,D,20130723,000000,9.47,9.54,9.39,9.49,88902,0
+AMRC.US,D,20130724,000000,9.5,9.54,9.36,9.45,93172,0
+AMRC.US,D,20130725,000000,9.41,9.48,9.3,9.38,86660,0
+AMRC.US,D,20130726,000000,9.33,9.34,9.13,9.28,72197,0
+AMRC.US,D,20130729,000000,9.23,9.33,9.16,9.26,79208,0
+AMRC.US,D,20130730,000000,9.26,9.33,9.11,9.22,55888,0
+AMRC.US,D,20130731,000000,9.21,9.22,9.01,9.14,58718,0
+AMRC.US,D,20130801,000000,9.17,9.18,8.86,8.99,107438,0
+AMRC.US,D,20130802,000000,8.93,9.14,8.91,9.13,110339,0
+AMRC.US,D,20130805,000000,9.09,9.35,9,9.29,51970,0
+AMRC.US,D,20130806,000000,9.22,9.22,9.01,9.07,90943,0
+AMRC.US,D,20130807,000000,9.08,9.1,8.98,8.99,77124,0
+AMRC.US,D,20130808,000000,8.15,9.1,8,8.99,356771,0
+AMRC.US,D,20130809,000000,8.94,9.04,8.37,8.47,85334,0
+AMRC.US,D,20130812,000000,8.47,8.58,8.34,8.42,112483,0
+AMRC.US,D,20130813,000000,8.41,8.84,8.41,8.74,85322,0
+AMRC.US,D,20130814,000000,8.86,8.89,8.62,8.66,65740,0
+AMRC.US,D,20130815,000000,8.6,8.72,8.55,8.6,52348,0
+AMRC.US,D,20130816,000000,8.56,8.6,8.47,8.5,44103,0
+AMRC.US,D,20130819,000000,8.5,8.56,8.27,8.31,76469,0
+AMRC.US,D,20130820,000000,8.3,8.49,8.3,8.39,51281,0
+AMRC.US,D,20130821,000000,8.34,8.51,8.26,8.44,201517,0
+AMRC.US,D,20130822,000000,8.41,8.84,8.41,8.71,116248,0
+AMRC.US,D,20130823,000000,8.76,8.88,8.43,8.54,93996,0
+AMRC.US,D,20130826,000000,8.56,8.86,8.56,8.8,59583,0
+AMRC.US,D,20130827,000000,8.72,8.75,8.52,8.56,51649,0
+AMRC.US,D,20130828,000000,8.56,8.76,8.54,8.64,41522,0
+AMRC.US,D,20130829,000000,8.69,8.85,8.63,8.67,56943,0
+AMRC.US,D,20130830,000000,8.64,8.66,8.48,8.56,58160,0
+AMRC.US,D,20130903,000000,8.63,8.68,8.4,8.45,51530,0
+AMRC.US,D,20130904,000000,8.44,8.64,8.34,8.44,42284,0
+AMRC.US,D,20130905,000000,8.42,8.52,8.27,8.33,100086,0
+AMRC.US,D,20130906,000000,8.39,8.53,8.25,8.34,54570,0
+AMRC.US,D,20130909,000000,8.34,8.51,8.31,8.48,83473,0
+AMRC.US,D,20130910,000000,8.49,8.6,8.45,8.58,41522,0
+AMRC.US,D,20130911,000000,8.52,8.65,8.47,8.53,35396,0
+AMRC.US,D,20130912,000000,8.54,8.6,8.46,8.46,22600,0
+AMRC.US,D,20130913,000000,8.45,8.65,8.41,8.59,82305,0
+AMRC.US,D,20130916,000000,8.69,8.87,8.69,8.76,73721,0
+AMRC.US,D,20130917,000000,8.76,9.02,8.65,9.02,46546,0
+AMRC.US,D,20130918,000000,9.04,9.5,9.04,9.45,123901,0
+AMRC.US,D,20130919,000000,9.43,9.84,9.4,9.78,170121,0
+AMRC.US,D,20130920,000000,9.83,10.35,9.78,10.01,410896,0
+AMRC.US,D,20130923,000000,10.01,10.34,9.94,10.19,150308,0
+AMRC.US,D,20130924,000000,10.2,10.21,9.93,9.95,103086,0
+AMRC.US,D,20130925,000000,9.9,10.17,9.75,9.88,60031,0
+AMRC.US,D,20130926,000000,9.87,9.94,9.75,9.81,38453,0
+AMRC.US,D,20130927,000000,9.78,9.91,9.52,9.65,143197,0
+AMRC.US,D,20130930,000000,9.6,10.05,9.55,10.02,211574,0
+AMRC.US,D,20131001,000000,10.1,10.35,9.96,10.2,85461,0
+AMRC.US,D,20131002,000000,10.19,10.19,9.9,9.9,94086,0
+AMRC.US,D,20131003,000000,9.86,10.18,9.77,10.03,87641,0
+AMRC.US,D,20131004,000000,10.02,10.09,9.84,9.87,49870,0
+AMRC.US,D,20131007,000000,9.76,9.88,9.65,9.77,40522,0
+AMRC.US,D,20131008,000000,9.75,9.94,9.66,9.7,51060,0
+AMRC.US,D,20131009,000000,9.72,9.75,9.61,9.73,59547,0
+AMRC.US,D,20131010,000000,9.85,10.09,9.81,9.98,52242,0
+AMRC.US,D,20131011,000000,9.98,10.45,9.98,10.38,78123,0
+AMRC.US,D,20131014,000000,10.31,10.43,10.23,10.35,27772,0
+AMRC.US,D,20131015,000000,10.35,10.42,10.16,10.18,65115,0
+AMRC.US,D,20131016,000000,10.2,10.33,10.02,10.16,72993,0
+AMRC.US,D,20131017,000000,10.1,10.35,10,10.16,77128,0
+AMRC.US,D,20131018,000000,10.24,10.54,10.16,10.53,128800,0
+AMRC.US,D,20131021,000000,10.53,10.88,10.42,10.76,109281,0
+AMRC.US,D,20131022,000000,10.8,10.84,10.41,10.49,134392,0
+AMRC.US,D,20131023,000000,10.48,10.73,10.38,10.69,52252,0
+AMRC.US,D,20131024,000000,10.68,10.72,10.62,10.66,32634,0
+AMRC.US,D,20131025,000000,10.7,10.74,10.44,10.66,35767,0
+AMRC.US,D,20131028,000000,10.68,10.8,10.44,10.56,77929,0
+AMRC.US,D,20131029,000000,10.56,10.66,10.1,10.59,74718,0
+AMRC.US,D,20131030,000000,10.58,10.72,10.29,10.58,96765,0
+AMRC.US,D,20131031,000000,10.56,10.6,10.3,10.46,87200,0
+AMRC.US,D,20131101,000000,10.42,10.48,10.03,10.23,101300,0
+AMRC.US,D,20131104,000000,10.23,10.3,10.15,10.22,56519,0
+AMRC.US,D,20131105,000000,10.15,10.34,10.1,10.15,39562,0
+AMRC.US,D,20131106,000000,10.2,10.71,10.2,10.23,131887,0
+AMRC.US,D,20131107,000000,10.2,10.36,9.25,9.31,169146,0
+AMRC.US,D,20131108,000000,9.17,9.38,8.9,8.92,151339,0
+AMRC.US,D,20131111,000000,8.87,8.94,8.32,8.55,207438,0
+AMRC.US,D,20131112,000000,8.5,8.73,8.49,8.57,126329,0
+AMRC.US,D,20131113,000000,8.51,8.9,8.51,8.79,375463,0
+AMRC.US,D,20131114,000000,8.77,8.88,8.52,8.61,152234,0
+AMRC.US,D,20131115,000000,8.59,8.69,8.53,8.55,172796,0
+AMRC.US,D,20131118,000000,8.52,8.69,8.43,8.46,125285,0
+AMRC.US,D,20131119,000000,8.51,8.7,8.5,8.59,111742,0
+AMRC.US,D,20131120,000000,8.62,9,8.62,8.84,109237,0
+AMRC.US,D,20131121,000000,8.88,9.3,8.87,9.02,119836,0
+AMRC.US,D,20131122,000000,9.05,9.11,8.95,9.01,104032,0
+AMRC.US,D,20131125,000000,9.01,9.18,9.01,9.14,61226,0
+AMRC.US,D,20131126,000000,9.12,9.29,9.1,9.18,86012,0
+AMRC.US,D,20131127,000000,9.17,9.3,9.14,9.19,51389,0
+AMRC.US,D,20131129,000000,9.25,9.26,9.16,9.18,28685,0
+AMRC.US,D,20131202,000000,9.2,9.23,9,9.04,99262,0
+AMRC.US,D,20131203,000000,9,9.15,8.98,9.07,73326,0
+AMRC.US,D,20131204,000000,9.06,9.13,8.98,9.03,81893,0
+AMRC.US,D,20131205,000000,8.99,9.07,8.98,9.01,86731,0
+AMRC.US,D,20131206,000000,9.11,9.2,9,9.04,58650,0
+AMRC.US,D,20131209,000000,9.07,9.14,9,9.06,48385,0
+AMRC.US,D,20131210,000000,9,9.1,8.99,9.01,119216,0
+AMRC.US,D,20131211,000000,9,9.03,9,9,84253,0
+AMRC.US,D,20131212,000000,9,9.08,9,9.01,76002,0
+AMRC.US,D,20131213,000000,9.05,9.2,9.01,9.02,81958,0
+AMRC.US,D,20131216,000000,9.08,9.14,9.03,9.11,72951,0
+AMRC.US,D,20131217,000000,9.09,9.25,9,9.24,54322,0
+AMRC.US,D,20131218,000000,9.21,9.33,9.03,9.14,69801,0
+AMRC.US,D,20131219,000000,9.11,9.23,9.09,9.12,56449,0
+AMRC.US,D,20131220,000000,9.16,9.44,9.16,9.25,183731,0
+AMRC.US,D,20131223,000000,9.26,9.51,9.16,9.45,77981,0
+AMRC.US,D,20131224,000000,9.52,9.98,9.52,9.84,52185,0
+AMRC.US,D,20131226,000000,9.85,9.98,9.7,9.7,41846,0
+AMRC.US,D,20131227,000000,9.74,9.8,9.62,9.64,104173,0
+AMRC.US,D,20131230,000000,9.62,9.98,9.59,9.61,169601,0
+AMRC.US,D,20131231,000000,9.58,9.79,9.57,9.66,100049,0
+AMRC.US,D,20140102,000000,9.67,9.89,9.5,9.78,73262,0
+AMRC.US,D,20140103,000000,9.77,10.08,9.77,9.94,105098,0
+AMRC.US,D,20140106,000000,10,10,9.72,9.74,76385,0
+AMRC.US,D,20140107,000000,9.75,9.98,9.75,9.95,86931,0
+AMRC.US,D,20140108,000000,9.94,10.25,9.9,10.12,79860,0
+AMRC.US,D,20140109,000000,10.17,10.25,10.08,10.2,61472,0
+AMRC.US,D,20140110,000000,10.2,10.35,10.18,10.3,50158,0
+AMRC.US,D,20140113,000000,10.3,10.4,10.23,10.34,144985,0
+AMRC.US,D,20140114,000000,10.32,10.42,10.29,10.37,68233,0
+AMRC.US,D,20140115,000000,10.38,10.68,10.33,10.59,91975,0
+AMRC.US,D,20140116,000000,10.59,10.73,10.53,10.68,101307,0
+AMRC.US,D,20140117,000000,10.64,10.68,10.42,10.45,91019,0
+AMRC.US,D,20140121,000000,10.53,10.71,10.38,10.7,102711,0
+AMRC.US,D,20140122,000000,10.69,10.81,10.56,10.8,117170,0
+AMRC.US,D,20140123,000000,10.77,10.77,10.01,10.6,128450,0
+AMRC.US,D,20140124,000000,10.51,10.59,9.81,10,205597,0
+AMRC.US,D,20140127,000000,9.99,10.11,9.75,9.94,69462,0
+AMRC.US,D,20140128,000000,9.97,10.19,9.87,10.12,81195,0
+AMRC.US,D,20140129,000000,10.06,10.13,9.91,10,66870,0
+AMRC.US,D,20140130,000000,10.1,10.1,9.88,9.88,68212,0
+AMRC.US,D,20140131,000000,9.74,9.91,9.66,9.86,80129,0
+AMRC.US,D,20140203,000000,9.82,9.96,9.35,9.42,86271,0
+AMRC.US,D,20140204,000000,9.44,9.56,9.25,9.25,39710,0
+AMRC.US,D,20140205,000000,9.24,9.26,8.96,9.02,70153,0
+AMRC.US,D,20140206,000000,8.99,9.07,8.77,9.01,174035,0
+AMRC.US,D,20140207,000000,9.07,9.34,9.07,9.32,192314,0
+AMRC.US,D,20140210,000000,9.34,9.57,9.33,9.55,109335,0
+AMRC.US,D,20140211,000000,9.59,9.79,9.53,9.67,72685,0
+AMRC.US,D,20140212,000000,9.66,9.73,9.48,9.52,43062,0
+AMRC.US,D,20140213,000000,9.5,9.8,9.47,9.76,36861,0
+AMRC.US,D,20140214,000000,9.77,9.79,9.58,9.61,44049,0
+AMRC.US,D,20140218,000000,9.68,9.68,9.51,9.56,72323,0
+AMRC.US,D,20140219,000000,9.49,9.62,9.46,9.46,86949,0
+AMRC.US,D,20140220,000000,9.46,9.54,9.45,9.46,66029,0
+AMRC.US,D,20140221,000000,9.67,9.78,9.45,9.48,191480,0
+AMRC.US,D,20140224,000000,9.52,9.84,9.51,9.57,98851,0
+AMRC.US,D,20140225,000000,9.55,9.65,9.45,9.54,120532,0
+AMRC.US,D,20140226,000000,9.52,10,9.52,9.96,150559,0
+AMRC.US,D,20140227,000000,9.94,10.39,9.85,10.38,120348,0
+AMRC.US,D,20140228,000000,10.42,10.57,10.23,10.26,136566,0
+AMRC.US,D,20140303,000000,10.16,10.35,9.89,9.99,75873,0
+AMRC.US,D,20140304,000000,10.14,10.62,10.14,10.46,146951,0
+AMRC.US,D,20140305,000000,10.41,10.42,10.13,10.2,157622,0
+AMRC.US,D,20140306,000000,10.25,10.39,10.14,10.16,50927,0
+AMRC.US,D,20140307,000000,10.22,10.22,10.04,10.11,32968,0
+AMRC.US,D,20140310,000000,10.11,10.15,10.01,10.09,55886,0
+AMRC.US,D,20140311,000000,10.13,10.13,9.79,9.85,58518,0
+AMRC.US,D,20140312,000000,9.83,9.98,9.79,9.88,66695,0
+AMRC.US,D,20140313,000000,9.6,9.7,8,8.15,837130,0
+AMRC.US,D,20140314,000000,8.04,8.14,7.5,7.52,783470,0
+AMRC.US,D,20140317,000000,7.59,7.85,7.41,7.48,406141,0
+AMRC.US,D,20140318,000000,7.76,7.88,7.5,7.52,303694,0
+AMRC.US,D,20140319,000000,7.6,7.83,7.6,7.74,251780,0
+AMRC.US,D,20140320,000000,7.76,7.86,7.67,7.8,234065,0
+AMRC.US,D,20140321,000000,7.87,7.98,7.74,7.94,296388,0
+AMRC.US,D,20140324,000000,8.01,8.1,7.71,7.84,221243,0
+AMRC.US,D,20140325,000000,7.92,7.98,7.7,7.88,157714,0
+AMRC.US,D,20140326,000000,8.17,8.17,7.7,7.7,168400,0
+AMRC.US,D,20140327,000000,7.66,7.78,7.6,7.69,93603,0
+AMRC.US,D,20140328,000000,7.68,7.76,7.55,7.67,545436,0
+AMRC.US,D,20140331,000000,7.71,7.82,7.56,7.56,196020,0
+AMRC.US,D,20140401,000000,7.71,7.79,7.57,7.62,207101,0
+AMRC.US,D,20140402,000000,7.65,7.73,7.56,7.59,161636,0
+AMRC.US,D,20140403,000000,7.58,7.66,7.52,7.58,134193,0
+AMRC.US,D,20140404,000000,7.59,7.6,7.25,7.28,186657,0
+AMRC.US,D,20140407,000000,7.26,7.3,7,7.03,255657,0
+AMRC.US,D,20140408,000000,7.08,7.25,7.07,7.17,177312,0
+AMRC.US,D,20140409,000000,7.25,7.25,7.07,7.16,149579,0
+AMRC.US,D,20140410,000000,7.14,7.2,7.11,7.17,188157,0
+AMRC.US,D,20140411,000000,7.14,7.2,7.01,7.08,167181,0
+AMRC.US,D,20140414,000000,7.21,7.21,7,7,131238,0
+AMRC.US,D,20140415,000000,7.02,7.02,6.52,6.79,288656,0
+AMRC.US,D,20140416,000000,6.87,6.93,6.83,6.88,138672,0
+AMRC.US,D,20140417,000000,6.88,6.97,6.78,6.79,371417,0
+AMRC.US,D,20140421,000000,6.81,6.89,6.76,6.82,99338,0
+AMRC.US,D,20140422,000000,6.86,6.88,6.8,6.83,214268,0
+AMRC.US,D,20140423,000000,6.81,6.85,6.68,6.71,116156,0
+AMRC.US,D,20140424,000000,6.79,6.82,6.65,6.73,165623,0
+AMRC.US,D,20140425,000000,6.71,6.71,6.44,6.5,130001,0
+AMRC.US,D,20140428,000000,6.55,6.56,6.31,6.41,116793,0
+AMRC.US,D,20140429,000000,6.46,6.56,6.32,6.37,167161,0
+AMRC.US,D,20140430,000000,6.36,6.54,6.26,6.41,329205,0
+AMRC.US,D,20140501,000000,6.39,6.44,6.2,6.35,185571,0
+AMRC.US,D,20140502,000000,6.34,6.39,6.23,6.27,96475,0
+AMRC.US,D,20140505,000000,6.19,6.33,6.18,6.24,233290,0
+AMRC.US,D,20140506,000000,6.18,6.29,6.16,6.21,128990,0
+AMRC.US,D,20140507,000000,6.2,6.38,5.9,6.17,200750,0
+AMRC.US,D,20140508,000000,5.9,6.15,5.59,5.74,618603,0
+AMRC.US,D,20140509,000000,5.68,5.87,5.67,5.82,178131,0
+AMRC.US,D,20140512,000000,5.81,6.02,5.73,5.75,308670,0
+AMRC.US,D,20140513,000000,5.71,6.13,5.71,6,351938,0
+AMRC.US,D,20140514,000000,6.01,6.1,5.77,5.78,200138,0
+AMRC.US,D,20140515,000000,5.79,5.86,5.68,5.8,136844,0
+AMRC.US,D,20140516,000000,5.79,5.97,5.79,5.95,150059,0
+AMRC.US,D,20140519,000000,6.04,6.49,6,6.43,222703,0
+AMRC.US,D,20140520,000000,6.44,6.48,6.08,6.18,284796,0
+AMRC.US,D,20140521,000000,6.18,6.37,6.16,6.31,171447,0
+AMRC.US,D,20140522,000000,6.37,6.71,6.37,6.7,274912,0
+AMRC.US,D,20140523,000000,6.72,6.91,6.7,6.9,185778,0
+AMRC.US,D,20140527,000000,6.93,7.14,6.81,6.93,165686,0
+AMRC.US,D,20140528,000000,6.91,7,6.77,6.92,122378,0
+AMRC.US,D,20140529,000000,7.02,7.02,6.72,6.8,71071,0
+AMRC.US,D,20140530,000000,6.78,6.78,6.51,6.55,87870,0
+AMRC.US,D,20140602,000000,6.6,6.61,6.35,6.43,110722,0
+AMRC.US,D,20140603,000000,6.34,6.4,6.16,6.27,82190,0
+AMRC.US,D,20140604,000000,6.46,6.96,6.45,6.87,240278,0
+AMRC.US,D,20140605,000000,6.85,7.09,6.7,7.07,134071,0
+AMRC.US,D,20140606,000000,7.15,7.29,7.01,7.22,142817,0
+AMRC.US,D,20140609,000000,7.23,7.39,7,7.35,122515,0
+AMRC.US,D,20140610,000000,7.35,7.42,7.1,7.23,81100,0
+AMRC.US,D,20140611,000000,7.21,7.24,7.07,7.12,64452,0
+AMRC.US,D,20140612,000000,7.14,7.22,7.02,7.19,94055,0
+AMRC.US,D,20140613,000000,7.2,7.23,7.1,7.19,64096,0
+AMRC.US,D,20140616,000000,7.19,7.2,7.04,7.16,70846,0
+AMRC.US,D,20140617,000000,7.13,7.27,7.02,7.22,82151,0
+AMRC.US,D,20140618,000000,7.22,7.31,7.11,7.27,58066,0
+AMRC.US,D,20140619,000000,7.29,7.37,7.11,7.21,46494,0
+AMRC.US,D,20140620,000000,7.19,7.19,7,7.09,114699,0
+AMRC.US,D,20140623,000000,7.14,7.32,7.02,7.26,128667,0
+AMRC.US,D,20140624,000000,7.23,7.4,6.95,7.03,78919,0
+AMRC.US,D,20140625,000000,6.96,7.13,6.94,6.99,109318,0
+AMRC.US,D,20140626,000000,6.98,7.25,6.82,7.19,106973,0
+AMRC.US,D,20140627,000000,7.15,7.29,7.01,7.25,251984,0
+AMRC.US,D,20140630,000000,7.28,7.28,7,7.03,113157,0
+AMRC.US,D,20140701,000000,7.03,7.22,7.03,7.19,125278,0
+AMRC.US,D,20140702,000000,7.11,7.33,7.11,7.28,126300,0
+AMRC.US,D,20140703,000000,7.3,7.3,7.12,7.19,39994,0
+AMRC.US,D,20140707,000000,7.19,7.19,7.01,7.09,105374,0
+AMRC.US,D,20140708,000000,7.06,7.19,6.93,7.05,87866,0
+AMRC.US,D,20140709,000000,7.07,7.13,7,7.01,58431,0
+AMRC.US,D,20140710,000000,6.94,6.98,6.79,6.91,55986,0
+AMRC.US,D,20140711,000000,6.97,6.99,6.84,6.94,68720,0
+AMRC.US,D,20140714,000000,7.05,7.15,6.94,7.05,54336,0
+AMRC.US,D,20140715,000000,7.07,7.08,6.88,7,89264,0
+AMRC.US,D,20140716,000000,7.01,7.05,6.92,6.92,73303,0
+AMRC.US,D,20140717,000000,6.92,6.95,6.83,6.85,81879,0
+AMRC.US,D,20140718,000000,6.81,6.93,6.68,6.7,320264,0
+AMRC.US,D,20140721,000000,6.66,6.81,6.52,6.69,91364,0
+AMRC.US,D,20140722,000000,6.7,6.88,6.66,6.85,77785,0
+AMRC.US,D,20140723,000000,6.89,6.89,6.73,6.79,58029,0
+AMRC.US,D,20140724,000000,6.8,6.89,6.58,6.6,71716,0
+AMRC.US,D,20140725,000000,6.55,6.62,6.5,6.51,57827,0
+AMRC.US,D,20140728,000000,6.5,6.55,6.38,6.41,69345,0
+AMRC.US,D,20140729,000000,6.4,6.58,6.35,6.56,68188,0
+AMRC.US,D,20140730,000000,6.58,6.79,6.45,6.75,87855,0
+AMRC.US,D,20140731,000000,7.25,7.58,7.11,7.52,206083,0
+AMRC.US,D,20140801,000000,7.55,7.81,7.35,7.59,153829,0
+AMRC.US,D,20140804,000000,7.68,7.86,7.61,7.84,102621,0
+AMRC.US,D,20140805,000000,7.83,7.91,7.47,7.58,80469,0
+AMRC.US,D,20140806,000000,7.51,7.7,7.38,7.64,116119,0
+AMRC.US,D,20140807,000000,7.7,7.94,7.7,7.94,79838,0
+AMRC.US,D,20140808,000000,7.93,8.34,7.83,8.31,125559,0
+AMRC.US,D,20140811,000000,8.25,8.68,8.23,8.37,160280,0
+AMRC.US,D,20140812,000000,8.31,8.56,8.27,8.44,107998,0
+AMRC.US,D,20140813,000000,8.46,8.86,8.42,8.79,101699,0
+AMRC.US,D,20140814,000000,8.8,8.96,8.64,8.82,71616,0
+AMRC.US,D,20140815,000000,8.87,8.98,8.25,8.26,139820,0
+AMRC.US,D,20140818,000000,8.35,8.54,8.33,8.4,198335,0
+AMRC.US,D,20140819,000000,8.4,8.52,8.29,8.37,109746,0
+AMRC.US,D,20140820,000000,8.27,8.27,8.08,8.12,90479,0
+AMRC.US,D,20140821,000000,8.08,8.24,8,8.18,107207,0
+AMRC.US,D,20140822,000000,8.16,8.46,8,8.41,129267,0
+AMRC.US,D,20140825,000000,8.43,8.67,8.26,8.34,88707,0
+AMRC.US,D,20140826,000000,8.31,8.5,8.27,8.42,108845,0
+AMRC.US,D,20140827,000000,8.47,8.52,8.26,8.43,82377,0
+AMRC.US,D,20140828,000000,8.36,8.5,8.25,8.38,60623,0
+AMRC.US,D,20140829,000000,8.38,8.45,8.26,8.41,46079,0
+AMRC.US,D,20140902,000000,8.43,8.47,8.26,8.4,61743,0
+AMRC.US,D,20140903,000000,8.45,8.45,8,8.02,62462,0
+AMRC.US,D,20140904,000000,8.07,8.2,7.89,7.95,69408,0
+AMRC.US,D,20140905,000000,7.9,8.13,7.81,8.12,53718,0
+AMRC.US,D,20140908,000000,8.09,8.09,7.87,7.89,51074,0
+AMRC.US,D,20140909,000000,7.9,7.98,7.67,7.68,110198,0
+AMRC.US,D,20140910,000000,7.64,7.88,7.56,7.74,63157,0
+AMRC.US,D,20140911,000000,7.67,7.8,7.64,7.75,53459,0
+AMRC.US,D,20140912,000000,7.77,7.77,7.36,7.4,100596,0
+AMRC.US,D,20140915,000000,7.42,7.67,7.25,7.55,78713,0
+AMRC.US,D,20140916,000000,7.5,7.58,7.48,7.55,57725,0
+AMRC.US,D,20140917,000000,7.57,7.67,7.48,7.55,23448,0
+AMRC.US,D,20140918,000000,7.57,7.65,7.45,7.51,47187,0
+AMRC.US,D,20140919,000000,7.54,7.64,7.18,7.4,156658,0
+AMRC.US,D,20140922,000000,7.4,7.4,7.25,7.29,44559,0
+AMRC.US,D,20140923,000000,7.26,7.43,7.18,7.22,42094,0
+AMRC.US,D,20140924,000000,7.26,7.31,7.13,7.29,52240,0
+AMRC.US,D,20140925,000000,7.22,7.22,7,7.01,93186,0
+AMRC.US,D,20140926,000000,7,7.08,6.78,6.86,86917,0
+AMRC.US,D,20140929,000000,6.79,7.11,6.73,7,293231,0
+AMRC.US,D,20140930,000000,7.04,7.22,6.78,6.85,78423,0
+AMRC.US,D,20141001,000000,6.89,7,6.8,6.85,79054,0
+AMRC.US,D,20141002,000000,6.89,7.37,6.89,7.35,101732,0
+AMRC.US,D,20141003,000000,7.46,7.58,7.35,7.44,78335,0
+AMRC.US,D,20141006,000000,7.5,7.5,7.35,7.4,132129,0
+AMRC.US,D,20141007,000000,7.35,7.4,7.19,7.22,60852,0
+AMRC.US,D,20141008,000000,7.18,7.37,7,7.37,80389,0
+AMRC.US,D,20141009,000000,7.35,7.35,6.99,6.99,65518,0
+AMRC.US,D,20141010,000000,6.94,6.97,6.7,6.76,77356,0
+AMRC.US,D,20141013,000000,6.83,7.09,6.76,6.86,64555,0
+AMRC.US,D,20141014,000000,6.85,7,6.52,6.86,150067,0
+AMRC.US,D,20141015,000000,6.82,7.61,6.62,7.52,139965,0
+AMRC.US,D,20141016,000000,7.2,7.66,7.2,7.41,77223,0
+AMRC.US,D,20141017,000000,7.51,7.51,7.13,7.14,50511,0
+AMRC.US,D,20141020,000000,7.13,7.26,7.13,7.26,36143,0
+AMRC.US,D,20141021,000000,7.32,7.54,7.16,7.42,60837,0
+AMRC.US,D,20141022,000000,7.46,7.46,7.11,7.28,49307,0
+AMRC.US,D,20141023,000000,7.32,7.56,7.28,7.34,38787,0
+AMRC.US,D,20141024,000000,7.31,7.48,7.22,7.29,43169,0
+AMRC.US,D,20141027,000000,7.26,7.49,7.2,7.49,45462,0
+AMRC.US,D,20141028,000000,7.5,7.71,7.45,7.6,71697,0
+AMRC.US,D,20141029,000000,7.63,7.78,7.54,7.73,27237,0
+AMRC.US,D,20141030,000000,7.69,7.89,7.48,7.84,62719,0
+AMRC.US,D,20141031,000000,8.03,8.25,7.78,8.24,93445,0
+AMRC.US,D,20141103,000000,8.24,8.25,8,8.09,52234,0
+AMRC.US,D,20141104,000000,8.04,8.17,7.99,8.07,39280,0
+AMRC.US,D,20141105,000000,8.11,8.35,7.94,8.35,64532,0
+AMRC.US,D,20141106,000000,8.07,8.25,7.98,8.25,55378,0
+AMRC.US,D,20141107,000000,8.25,8.35,8.08,8.16,44411,0
+AMRC.US,D,20141110,000000,8.16,8.26,8.09,8.16,57953,0
+AMRC.US,D,20141111,000000,8.18,8.18,8.01,8.03,39299,0
+AMRC.US,D,20141112,000000,7.98,8.14,7.95,8.12,34477,0
+AMRC.US,D,20141113,000000,8.14,8.18,7.84,8,54854,0
+AMRC.US,D,20141114,000000,8.04,8.2,7.93,8.09,47565,0
+AMRC.US,D,20141117,000000,8.06,8.09,7.96,8.01,47500,0
+AMRC.US,D,20141118,000000,8.03,8.13,7.95,8.06,55615,0
+AMRC.US,D,20141119,000000,7.99,8.05,7.77,7.82,46209,0
+AMRC.US,D,20141120,000000,7.8,8.05,7.8,8.04,22476,0
+AMRC.US,D,20141121,000000,8.14,8.38,8.05,8.08,87829,0
+AMRC.US,D,20141124,000000,8.04,8.2,8.01,8.18,48934,0
+AMRC.US,D,20141125,000000,8.17,8.24,8.11,8.17,27455,0
+AMRC.US,D,20141126,000000,8.16,8.2,7.91,8.12,60726,0
+AMRC.US,D,20141128,000000,8.05,8.09,7.69,7.71,58176,0
+AMRC.US,D,20141201,000000,7.66,7.69,7.26,7.41,153867,0
+AMRC.US,D,20141202,000000,7.35,7.7,7.35,7.56,91418,0
+AMRC.US,D,20141203,000000,7.54,7.69,7.48,7.63,45599,0
+AMRC.US,D,20141204,000000,7.56,7.88,7.54,7.66,75740,0
+AMRC.US,D,20141205,000000,7.62,7.85,7.62,7.77,44521,0
+AMRC.US,D,20141208,000000,7.71,7.9,7.57,7.6,45636,0
+AMRC.US,D,20141209,000000,7.5,8.04,7.5,8.02,44993,0
+AMRC.US,D,20141210,000000,7.96,7.96,7.58,7.6,58202,0
+AMRC.US,D,20141211,000000,7.66,7.74,7.5,7.54,66363,0
+AMRC.US,D,20141212,000000,7.43,7.6,7.38,7.42,66922,0
+AMRC.US,D,20141215,000000,7.43,7.54,6.9,6.9,88548,0
+AMRC.US,D,20141216,000000,6.9,7.19,6.84,6.96,60116,0
+AMRC.US,D,20141217,000000,6.93,7.59,6.85,7.57,112227,0
+AMRC.US,D,20141218,000000,7.63,7.67,7.44,7.59,74996,0
+AMRC.US,D,20141219,000000,7.52,7.52,7,7.05,168415,0
+AMRC.US,D,20141222,000000,7,7.09,6.87,7.06,56096,0
+AMRC.US,D,20141223,000000,7.04,7.23,6.75,7.11,98979,0
+AMRC.US,D,20141224,000000,7.11,7.4,7.07,7.31,205156,0
+AMRC.US,D,20141226,000000,7.38,7.39,7.15,7.2,86380,0
+AMRC.US,D,20141229,000000,7.15,7.37,7.09,7.14,127350,0
+AMRC.US,D,20141230,000000,7.06,7.16,6.81,6.85,233398,0
+AMRC.US,D,20141231,000000,6.85,7.2,6.79,7,127959,0
+AMRC.US,D,20150102,000000,7.06,7.2,6.98,7.09,54441,0
+AMRC.US,D,20150105,000000,7.03,7.22,6.83,6.9,51455,0
+AMRC.US,D,20150106,000000,6.92,6.97,6.58,6.74,42464,0
+AMRC.US,D,20150107,000000,6.73,6.77,6.64,6.71,37701,0
+AMRC.US,D,20150108,000000,6.75,6.9,6.69,6.77,66722,0
+AMRC.US,D,20150109,000000,6.75,6.84,6.64,6.65,32704,0
+AMRC.US,D,20150112,000000,6.61,6.61,6.18,6.33,67996,0
+AMRC.US,D,20150113,000000,6.36,6.64,6.2,6.34,58349,0
+AMRC.US,D,20150114,000000,6.3,6.55,6.27,6.44,49011,0
+AMRC.US,D,20150115,000000,6.41,6.41,6,6.09,65628,0
+AMRC.US,D,20150116,000000,6.1,6.27,6.05,6.24,34556,0
+AMRC.US,D,20150120,000000,6.22,6.34,6.1,6.17,42525,0
+AMRC.US,D,20150121,000000,6.24,6.43,6.24,6.28,37472,0
+AMRC.US,D,20150122,000000,6.35,6.4,6.26,6.29,45224,0
+AMRC.US,D,20150123,000000,6.25,6.35,6.19,6.34,51563,0
+AMRC.US,D,20150126,000000,6.25,6.46,6.17,6.37,26628,0
+AMRC.US,D,20150127,000000,6.35,6.4,6.26,6.32,32462,0
+AMRC.US,D,20150128,000000,6.36,6.4,5.93,5.97,45637,0
+AMRC.US,D,20150129,000000,5.96,6.21,5.88,6.19,48580,0
+AMRC.US,D,20150130,000000,6.12,6.19,5.82,5.83,61786,0
+AMRC.US,D,20150202,000000,5.91,6.03,5.78,5.98,62343,0
+AMRC.US,D,20150203,000000,6,6.31,6,6.17,73006,0
+AMRC.US,D,20150204,000000,6.13,6.18,5.94,5.96,48698,0
+AMRC.US,D,20150205,000000,6.01,6.24,6.01,6.2,36361,0
+AMRC.US,D,20150206,000000,6.23,6.34,6.13,6.21,44585,0
+AMRC.US,D,20150209,000000,6.21,6.34,6.2,6.3,48669,0
+AMRC.US,D,20150210,000000,6.3,6.39,6.06,6.21,31500,0
+AMRC.US,D,20150211,000000,6.18,6.18,5.9,5.95,44375,0
+AMRC.US,D,20150212,000000,6.02,6.03,5.81,5.85,79637,0
+AMRC.US,D,20150213,000000,5.85,6.06,5.85,6.05,45829,0
+AMRC.US,D,20150217,000000,6.05,6.22,6.05,6.21,34931,0
+AMRC.US,D,20150218,000000,6.19,6.33,6.18,6.32,32881,0
+AMRC.US,D,20150219,000000,6.28,6.55,6.28,6.52,34828,0
+AMRC.US,D,20150220,000000,6.54,6.62,6.36,6.6,68981,0
+AMRC.US,D,20150223,000000,6.51,6.57,6.33,6.43,56654,0
+AMRC.US,D,20150224,000000,6.42,6.51,6.36,6.38,47425,0
+AMRC.US,D,20150225,000000,6.36,6.45,6.35,6.38,28840,0
+AMRC.US,D,20150226,000000,6.35,6.43,6.15,6.36,45463,0
+AMRC.US,D,20150227,000000,6.36,6.38,6.25,6.26,37423,0
+AMRC.US,D,20150302,000000,6.25,6.43,6.16,6.39,81200,0
+AMRC.US,D,20150303,000000,6.35,6.67,6.28,6.53,39400,0
+AMRC.US,D,20150304,000000,6.46,6.57,6.42,6.42,55300,0
+AMRC.US,D,20150305,000000,6.75,7.09,6.65,6.78,64600,0
+AMRC.US,D,20150306,000000,6.75,7.25,6.55,7.17,161200,0
+AMRC.US,D,20150309,000000,7.2,7.2,6.94,6.98,66300,0
+AMRC.US,D,20150310,000000,6.9,7.03,6.85,6.99,78900,0
+AMRC.US,D,20150311,000000,6.97,6.97,6.5,6.7,141600,0
+AMRC.US,D,20150312,000000,6.79,7.08,6.7,7.05,79500,0
+AMRC.US,D,20150313,000000,7.02,7.08,6.71,7.01,79500,0
+AMRC.US,D,20150316,000000,7.02,7.11,6.85,7.07,64400,0
+AMRC.US,D,20150317,000000,7.06,7.06,6.86,7.04,31000,0
+AMRC.US,D,20150318,000000,6.98,7.03,6.77,6.95,83900,0
+AMRC.US,D,20150319,000000,6.9,7.01,6.81,6.91,58100,0
+AMRC.US,D,20150320,000000,6.95,7.4,6.9,7.28,263300,0
+AMRC.US,D,20150323,000000,7.28,7.71,7.28,7.7,108400,0
+AMRC.US,D,20150324,000000,7.67,7.84,7.53,7.67,94800,0
+AMRC.US,D,20150325,000000,7.6,7.64,7.13,7.19,58000,0
+AMRC.US,D,20150326,000000,7.22,7.56,7.2,7.51,51000,0
+AMRC.US,D,20150327,000000,7.54,7.74,7.41,7.54,59600,0
+AMRC.US,D,20150330,000000,7.52,7.83,7.5,7.74,150100,0
+AMRC.US,D,20150331,000000,7.66,7.66,7.21,7.4,68997,0
+AMRC.US,D,20150401,000000,7.36,7.52,7.23,7.36,36400,0
+AMRC.US,D,20150402,000000,7.32,7.61,7.32,7.59,40400,0
+AMRC.US,D,20150406,000000,7.49,7.73,7.49,7.71,31700,0
+AMRC.US,D,20150407,000000,7.69,7.78,7.46,7.47,36006,0
+AMRC.US,D,20150408,000000,7.48,7.6,7.35,7.4,41800,0
+AMRC.US,D,20150409,000000,7.38,7.49,7.2,7.47,22942,0
+AMRC.US,D,20150410,000000,7.5,7.61,7.33,7.54,26400,0
+AMRC.US,D,20150413,000000,7.6,7.6,7.36,7.36,16900,0
+AMRC.US,D,20150414,000000,7.39,7.72,7.37,7.43,52500,0
+AMRC.US,D,20150415,000000,7.41,7.78,7.39,7.57,41394,0
+AMRC.US,D,20150416,000000,7.56,7.66,7.37,7.5,29576,0
+AMRC.US,D,20150417,000000,7.41,7.48,7.37,7.39,39000,0
+AMRC.US,D,20150420,000000,7.47,7.68,7.43,7.63,37943,0
+AMRC.US,D,20150421,000000,7.63,7.74,7.39,7.46,37831,0
+AMRC.US,D,20150422,000000,7.42,7.46,7.18,7.41,31450,0
+AMRC.US,D,20150423,000000,7.37,7.38,7.2,7.3,26900,0
+AMRC.US,D,20150424,000000,7.23,7.38,7.13,7.18,54400,0
+AMRC.US,D,20150427,000000,7.17,7.31,6.99,7.12,64500,0
+AMRC.US,D,20150428,000000,7.05,7.34,7.02,7.33,28300,0
+AMRC.US,D,20150429,000000,7.24,7.45,7.18,7.19,17900,0
+AMRC.US,D,20150430,000000,7.1,7.22,6.5,6.72,116100,0
+AMRC.US,D,20150501,000000,6.71,6.89,6.64,6.76,62800,0
+AMRC.US,D,20150504,000000,6.74,6.87,6.67,6.73,54100,0
+AMRC.US,D,20150505,000000,6.69,6.75,6.42,6.55,63800,0
+AMRC.US,D,20150506,000000,6.59,6.61,6.4,6.58,57962,0
+AMRC.US,D,20150507,000000,6.6,6.85,6.5,6.53,208657,0
+AMRC.US,D,20150508,000000,6.6,6.7,6.42,6.51,59200,0
+AMRC.US,D,20150511,000000,6.44,6.63,6.44,6.55,132100,0
+AMRC.US,D,20150512,000000,6.63,6.89,6.49,6.81,46599,0
+AMRC.US,D,20150513,000000,6.84,7.05,6.84,6.97,71800,0
+AMRC.US,D,20150514,000000,7.08,7.36,7.05,7.24,81200,0
+AMRC.US,D,20150515,000000,7.25,7.43,7.22,7.34,51074,0
+AMRC.US,D,20150518,000000,7.33,7.43,7.2,7.32,39429,0
+AMRC.US,D,20150519,000000,7.34,7.46,7.14,7.35,52334,0
+AMRC.US,D,20150520,000000,7.41,7.42,7.26,7.28,17000,0
+AMRC.US,D,20150521,000000,7.25,7.41,7.2,7.3,50900,0
+AMRC.US,D,20150522,000000,7.25,7.29,7.03,7.23,76600,0
+AMRC.US,D,20150526,000000,7.23,7.28,6.92,7.02,60915,0
+AMRC.US,D,20150527,000000,6.98,7.1,6.9,7.03,56800,0
+AMRC.US,D,20150528,000000,7.08,7.31,7.05,7.25,40801,0
+AMRC.US,D,20150529,000000,7.23,7.31,7.06,7.26,84100,0
+AMRC.US,D,20150601,000000,7.33,7.33,7,7.27,71676,0
+AMRC.US,D,20150602,000000,7.26,7.26,7.08,7.11,30313,0
+AMRC.US,D,20150603,000000,7.03,7.26,6.96,7.22,51500,0
+AMRC.US,D,20150604,000000,7.12,7.18,6.86,6.88,68400,0
+AMRC.US,D,20150605,000000,6.86,7.03,6.77,7,37700,0
+AMRC.US,D,20150608,000000,6.93,7,6.83,6.93,40900,0
+AMRC.US,D,20150609,000000,6.98,6.98,6.77,6.94,55011,0
+AMRC.US,D,20150610,000000,6.98,7.24,6.91,7.12,47459,0
+AMRC.US,D,20150611,000000,7.12,7.25,7.08,7.25,26034,0
+AMRC.US,D,20150612,000000,7.25,7.27,7.12,7.14,23600,0
+AMRC.US,D,20150615,000000,7.06,7.25,6.9,7.23,40300,0
+AMRC.US,D,20150616,000000,7.25,7.25,7.09,7.21,38200,0
+AMRC.US,D,20150617,000000,7.21,7.22,7.11,7.14,23500,0
+AMRC.US,D,20150618,000000,7.18,7.37,7.18,7.34,54100,0
+AMRC.US,D,20150619,000000,7.36,7.36,7.27,7.32,56800,0
+AMRC.US,D,20150622,000000,7.32,7.49,7.32,7.39,36200,0
+AMRC.US,D,20150623,000000,7.4,7.51,7.35,7.48,15416,0
+AMRC.US,D,20150624,000000,7.42,7.52,7.38,7.46,35400,0
+AMRC.US,D,20150625,000000,7.54,7.88,7.5,7.71,75000,0
+AMRC.US,D,20150626,000000,7.71,7.91,7.61,7.91,211400,0
+AMRC.US,D,20150629,000000,7.89,7.98,7.71,7.81,183900,0
+AMRC.US,D,20150630,000000,7.85,7.85,7.56,7.65,39975,0
+AMRC.US,D,20150701,000000,7.73,7.9,7.51,7.66,58300,0
+AMRC.US,D,20150702,000000,7.71,7.8,7.48,7.73,78900,0
+AMRC.US,D,20150706,000000,7.62,7.74,7.41,7.49,50400,0
+AMRC.US,D,20150707,000000,7.48,7.48,7.2,7.42,54500,0
+AMRC.US,D,20150708,000000,7.32,7.43,6.99,7.05,63100,0
+AMRC.US,D,20150709,000000,7.15,7.26,6.99,7.06,40100,0
+AMRC.US,D,20150710,000000,7.12,7.22,7.02,7.06,45800,0
+AMRC.US,D,20150713,000000,7.05,7.1,6.96,7.02,144000,0
+AMRC.US,D,20150714,000000,7.05,7.28,7.05,7.25,20781,0
+AMRC.US,D,20150715,000000,7.27,7.27,7.04,7.07,20549,0
+AMRC.US,D,20150716,000000,7.13,7.35,7.08,7.23,41300,0
+AMRC.US,D,20150717,000000,7.21,7.21,7.06,7.08,27300,0
+AMRC.US,D,20150720,000000,7.06,7.06,6.78,6.92,43200,0
+AMRC.US,D,20150721,000000,6.88,6.96,6.81,6.9,25000,0
+AMRC.US,D,20150722,000000,6.9,7.02,6.86,6.95,31000,0
+AMRC.US,D,20150723,000000,6.95,6.96,6.65,6.66,46500,0
+AMRC.US,D,20150724,000000,6.7,6.7,6.52,6.54,39500,0
+AMRC.US,D,20150727,000000,6.49,6.7,6.44,6.58,31400,0
+AMRC.US,D,20150728,000000,6.67,6.7,6.41,6.59,41000,0
+AMRC.US,D,20150729,000000,6.6,6.72,6.57,6.65,36900,0
+AMRC.US,D,20150730,000000,6.6,7.27,6.36,6.41,97400,0
+AMRC.US,D,20150731,000000,6.47,7.02,6.41,6.9,71000,0
+AMRC.US,D,20150803,000000,6.89,6.89,6.48,6.69,49261,0
+AMRC.US,D,20150804,000000,6.69,6.69,6.46,6.54,35400,0
+AMRC.US,D,20150805,000000,6.58,6.75,6.48,6.59,50300,0
+AMRC.US,D,20150806,000000,6.66,6.75,6.46,6.49,37456,0
+AMRC.US,D,20150807,000000,6.42,6.53,6.27,6.34,37300,0
+AMRC.US,D,20150810,000000,6.43,6.45,6.27,6.41,56000,0
+AMRC.US,D,20150811,000000,6.35,6.51,6.31,6.51,27170,0
+AMRC.US,D,20150812,000000,6.43,6.59,6.4,6.52,36000,0
+AMRC.US,D,20150813,000000,6.53,6.55,6.44,6.52,33000,0
+AMRC.US,D,20150814,000000,6.54,6.63,6.42,6.51,57400,0
+AMRC.US,D,20150817,000000,6.46,6.48,6.3,6.32,36800,0
+AMRC.US,D,20150818,000000,6.28,6.28,6.1,6.26,70900,0
+AMRC.US,D,20150819,000000,6.19,6.3,6.05,6.25,76300,0
+AMRC.US,D,20150820,000000,6.11,6.14,5.97,5.97,32500,0
+AMRC.US,D,20150821,000000,5.84,6,5.72,5.85,86000,0
+AMRC.US,D,20150824,000000,5.52,5.9,5.31,5.8,109934,0
+AMRC.US,D,20150825,000000,5.88,5.91,5.32,5.36,141100,0
+AMRC.US,D,20150826,000000,5.49,5.53,5.32,5.5,93500,0
+AMRC.US,D,20150827,000000,5.55,5.7,5.46,5.67,86600,0
+AMRC.US,D,20150828,000000,5.67,5.8,5.59,5.74,47700,0
+AMRC.US,D,20150831,000000,5.79,5.8,5.57,5.67,57000,0
+AMRC.US,D,20150901,000000,5.67,5.74,5.51,5.69,103100,0
+AMRC.US,D,20150902,000000,5.8,5.8,5.54,5.58,32300,0
+AMRC.US,D,20150903,000000,5.51,5.6,5.47,5.49,55700,0
+AMRC.US,D,20150904,000000,5.45,5.67,5.44,5.6,40300,0
+AMRC.US,D,20150908,000000,5.66,6,5.62,5.9,77300,0
+AMRC.US,D,20150909,000000,6,6,5.81,5.82,39300,0
+AMRC.US,D,20150910,000000,5.89,5.98,5.78,5.83,32460,0
+AMRC.US,D,20150911,000000,5.76,5.88,5.73,5.86,19700,0
+AMRC.US,D,20150914,000000,5.85,5.94,5.8,5.89,39300,0
+AMRC.US,D,20150915,000000,5.9,6.12,5.87,6.07,36700,0
+AMRC.US,D,20150916,000000,6.06,6.15,6.05,6.12,32900,0
+AMRC.US,D,20150917,000000,6.11,6.58,6.03,6.37,54790,0
+AMRC.US,D,20150918,000000,6.3,6.3,5.94,6,134200,0
+AMRC.US,D,20150921,000000,6.04,6.17,6,6.06,76300,0
+AMRC.US,D,20150922,000000,6.01,6.09,5.96,5.99,73700,0
+AMRC.US,D,20150923,000000,6.03,6.09,5.88,6.03,115875,0
+AMRC.US,D,20150924,000000,6.01,6.07,5.83,6.04,34520,0
+AMRC.US,D,20150925,000000,6.08,6.1,5.89,5.91,54000,0
+AMRC.US,D,20150928,000000,5.9,6.04,5.8,5.87,79024,0
+AMRC.US,D,20150929,000000,5.87,5.98,5.83,5.89,107900,0
+AMRC.US,D,20150930,000000,5.93,5.97,5.77,5.88,61300,0
+AMRC.US,D,20151001,000000,5.88,5.97,5.68,5.95,87100,0
+AMRC.US,D,20151002,000000,5.88,6.03,5.79,6.01,38200,0
+AMRC.US,D,20151005,000000,6.07,6.37,6.07,6.37,53388,0
+AMRC.US,D,20151006,000000,6.4,6.5,6.25,6.33,38300,0
+AMRC.US,D,20151007,000000,6.39,6.53,6.39,6.53,26600,0
+AMRC.US,D,20151008,000000,6.55,6.67,6.51,6.56,31300,0
+AMRC.US,D,20151009,000000,6.59,6.61,6.46,6.58,19700,0
+AMRC.US,D,20151012,000000,6.5,6.57,6.37,6.44,34114,0
+AMRC.US,D,20151013,000000,6.37,6.49,6.35,6.37,34400,0
+AMRC.US,D,20151014,000000,6.43,6.71,6.43,6.58,52200,0
+AMRC.US,D,20151015,000000,6.64,7.09,6.51,7.08,94500,0
+AMRC.US,D,20151016,000000,7.1,7.1,6.5,6.6,50300,0
+AMRC.US,D,20151019,000000,6.57,6.66,6.45,6.56,35822,0
+AMRC.US,D,20151020,000000,6.55,6.68,6.47,6.61,33396,0
+AMRC.US,D,20151021,000000,6.62,6.62,6.43,6.49,34500,0
+AMRC.US,D,20151022,000000,6.53,6.68,6.48,6.64,35800,0
+AMRC.US,D,20151023,000000,6.68,6.68,6.46,6.67,61400,0
+AMRC.US,D,20151026,000000,6.62,6.62,6.39,6.5,55300,0
+AMRC.US,D,20151027,000000,6.43,6.5,6.16,6.19,40700,0
+AMRC.US,D,20151028,000000,6.27,6.54,6.22,6.5,101900,0
+AMRC.US,D,20151029,000000,6.45,6.5,6.26,6.47,152500,0
+AMRC.US,D,20151030,000000,6.46,6.53,6.37,6.48,79000,0
+AMRC.US,D,20151102,000000,6.4,6.84,6.34,6.66,86173,0
+AMRC.US,D,20151103,000000,6.63,7,6.62,6.92,98300,0
+AMRC.US,D,20151104,000000,6.87,6.98,6.76,6.84,58148,0
+AMRC.US,D,20151105,000000,6.89,6.9,6.49,6.65,117400,0
+AMRC.US,D,20151106,000000,6.48,6.97,6.48,6.9,112700,0
+AMRC.US,D,20151109,000000,6.92,6.98,6.61,6.67,53700,0
+AMRC.US,D,20151110,000000,6.63,6.76,6.55,6.74,53100,0
+AMRC.US,D,20151111,000000,6.72,6.74,6.5,6.58,52400,0
+AMRC.US,D,20151112,000000,6.52,6.52,6.41,6.45,37400,0
+AMRC.US,D,20151113,000000,6.45,6.49,6.3,6.37,44700,0
+AMRC.US,D,20151116,000000,6.3,6.5,6.26,6.43,87100,0
+AMRC.US,D,20151117,000000,6.4,6.53,6.34,6.4,176300,0
+AMRC.US,D,20151118,000000,6.47,6.7,6.47,6.67,117200,0
+AMRC.US,D,20151119,000000,6.74,6.77,6.62,6.66,31700,0
+AMRC.US,D,20151120,000000,6.73,7,6.65,6.69,86500,0
+AMRC.US,D,20151123,000000,6.66,6.8,6.64,6.7,46500,0
+AMRC.US,D,20151124,000000,6.69,6.9,6.66,6.9,82100,0
+AMRC.US,D,20151125,000000,6.86,6.97,6.81,6.82,49400,0
+AMRC.US,D,20151127,000000,6.8,6.86,6.7,6.78,8200,0
+AMRC.US,D,20151130,000000,6.76,6.9,6.73,6.83,39100,0
+AMRC.US,D,20151201,000000,6.8,6.99,6.75,6.94,64840,0
+AMRC.US,D,20151202,000000,6.92,7,6.75,6.75,62742,0
+AMRC.US,D,20151203,000000,6.8,6.85,6.6,6.6,25743,0
+AMRC.US,D,20151204,000000,6.53,6.75,6.49,6.56,87400,0
+AMRC.US,D,20151207,000000,6.56,6.56,5.98,6.04,121800,0
+AMRC.US,D,20151208,000000,5.91,6.09,5.89,6.04,81021,0
+AMRC.US,D,20151209,000000,6.06,6.42,6.02,6.08,48300,0
+AMRC.US,D,20151210,000000,6.18,6.29,6.06,6.11,63400,0
+AMRC.US,D,20151211,000000,6.02,6.08,5.76,5.79,69200,0
+AMRC.US,D,20151214,000000,5.85,6,5.8,5.84,67921,0
+AMRC.US,D,20151215,000000,5.93,6.12,5.84,6.11,56100,0
+AMRC.US,D,20151216,000000,6.08,6.3,6.05,6.25,64200,0
+AMRC.US,D,20151217,000000,6.25,6.25,6.07,6.14,53000,0
+AMRC.US,D,20151218,000000,6.08,6.1,5.85,5.96,95500,0
+AMRC.US,D,20151221,000000,6.04,6.05,5.72,5.99,197800,0
+AMRC.US,D,20151222,000000,6,6.02,5.8,5.94,83940,0
+AMRC.US,D,20151223,000000,5.96,6.06,5.81,5.98,84900,0
+AMRC.US,D,20151224,000000,5.95,6.02,5.91,5.96,25515,0
+AMRC.US,D,20151228,000000,5.97,6.07,5.84,6.04,96142,0
+AMRC.US,D,20151229,000000,6.07,6.68,6.07,6.66,127558,0
+AMRC.US,D,20151230,000000,6.65,6.65,6.32,6.37,263991,0
+AMRC.US,D,20151231,000000,6.39,6.48,6.16,6.25,96379,0
+AMRC.US,D,20160104,000000,6.07,6.16,5.83,6.01,89450,0
+AMRC.US,D,20160105,000000,6.03,6.23,5.9,6.1,44940,0
+AMRC.US,D,20160106,000000,5.96,6.14,5.94,5.99,124776,0
+AMRC.US,D,20160107,000000,5.89,5.9307,5.66,5.71,50575,0
+AMRC.US,D,20160108,000000,5.72,5.76,5.52,5.56,50711,0
+AMRC.US,D,20160111,000000,5.62,5.81,5.58,5.67,95507,0
+AMRC.US,D,20160112,000000,5.74,5.7799,5.48,5.61,51066,0
+AMRC.US,D,20160113,000000,5.67,5.79,5.47,5.51,86599,0
+AMRC.US,D,20160114,000000,5.54,5.82,5.54,5.71,42271,0
+AMRC.US,D,20160115,000000,5.54,5.75,5.49,5.72,81985,0
+AMRC.US,D,20160119,000000,5.53,5.77,5.28,5.4,75200,0
+AMRC.US,D,20160120,000000,5.31,5.37,4.97,5.15,114378,0
+AMRC.US,D,20160121,000000,5.18,5.41,5.15,5.26,78808,0
+AMRC.US,D,20160122,000000,5.4,5.59,5.24,5.56,81450,0
+AMRC.US,D,20160125,000000,5.29,5.41,5.13,5.17,40889,0
+AMRC.US,D,20160126,000000,5.24,5.39,5.15,5.25,55631,0
+AMRC.US,D,20160127,000000,5.25,5.35,5.11,5.19,32747,0
+AMRC.US,D,20160128,000000,5.23,5.341,5.13,5.17,38784,0
+AMRC.US,D,20160129,000000,5.22,5.45,5.22,5.45,46176,0
+AMRC.US,D,20160201,000000,5.33,5.38,5.28,5.32,34372,0
+AMRC.US,D,20160202,000000,5.22,5.22,5.06,5.1,26773,0
+AMRC.US,D,20160203,000000,5.16,5.16,4.95,5,69205,0
+AMRC.US,D,20160204,000000,5.01,5.26,5,5.1,45286,0
+AMRC.US,D,20160205,000000,5.04,5.1,4.79,4.8,59937,0
+AMRC.US,D,20160208,000000,4.75,4.752,4.5599,4.74,47576,0
+AMRC.US,D,20160209,000000,4.67,4.73,4.54,4.64,17430,0
+AMRC.US,D,20160210,000000,4.67,4.77,4.57,4.75,35044,0
+AMRC.US,D,20160211,000000,4.6,4.76,4.5,4.54,15878,0
+AMRC.US,D,20160212,000000,4.57,4.64,4.55,4.58,19420,0
+AMRC.US,D,20160216,000000,4.5,4.56,4.135,4.15,147656,0
+AMRC.US,D,20160217,000000,4.17,4.74,4.17,4.64,122844,0
+AMRC.US,D,20160218,000000,4.7,4.755,4.54,4.61,52074,0
+AMRC.US,D,20160219,000000,4.6,4.72,4.6,4.7,27509,0
+AMRC.US,D,20160222,000000,4.76,4.849,4.74,4.75,23720,0
+AMRC.US,D,20160223,000000,4.75,4.94,4.7,4.72,37200,0
+AMRC.US,D,20160224,000000,4.7,4.89,4.638,4.87,15153,0
+AMRC.US,D,20160225,000000,4.9,5.07,4.9,4.94,33261,0
+AMRC.US,D,20160226,000000,5,5.1089,4.905,5.08,41285,0
+AMRC.US,D,20160229,000000,5.06,5.26,5.06,5.14,39357,0
+AMRC.US,D,20160301,000000,5.18,5.25,5.08,5.17,29041,0
+AMRC.US,D,20160302,000000,5.14,6.1,5.07,6.04,106021,0
+AMRC.US,D,20160303,000000,6.09,6.154,4.97,5,243703,0
+AMRC.US,D,20160304,000000,4.85,5.16,4.85,5.04,125638,0
+AMRC.US,D,20160307,000000,4.92,5.18,4.91,5.15,103581,0
+AMRC.US,D,20160308,000000,5.09,5.09,4.74,4.83,76445,0
+AMRC.US,D,20160309,000000,4.82,4.95,4.75,4.84,41276,0
+AMRC.US,D,20160310,000000,4.95,5.0094,4.75,4.85,26881,0
+AMRC.US,D,20160311,000000,4.89,4.99,4.76,4.92,79759,0
+AMRC.US,D,20160314,000000,4.88,5.104,4.78,5,80164,0
+AMRC.US,D,20160315,000000,4.95,5,4.9,4.94,39216,0
+AMRC.US,D,20160316,000000,4.9,5,4.83,4.88,35641,0
+AMRC.US,D,20160317,000000,4.86,4.99,4.8,4.97,75109,0
+AMRC.US,D,20160318,000000,5.06,5.1,4.9511,5,158718,0
+AMRC.US,D,20160321,000000,4.93,5.1,4.92,5.06,56566,0
+AMRC.US,D,20160322,000000,5.07,5.08,4.93,4.94,23206,0
+AMRC.US,D,20160323,000000,4.92,4.93,4.8,4.82,46019,0
+AMRC.US,D,20160324,000000,4.82,4.84,4.68,4.69,66034,0
+AMRC.US,D,20160328,000000,4.68,4.72,4.57,4.57,41839,0
+AMRC.US,D,20160329,000000,4.59,4.89,4.53,4.88,32260,0
+AMRC.US,D,20160330,000000,4.89,5,4.84,4.95,108944,0
+AMRC.US,D,20160331,000000,4.87,5.08,4.76,4.77,62521,0
+AMRC.US,D,20160401,000000,4.66,4.84,4.5877,4.76,44099,0
+AMRC.US,D,20160404,000000,4.77,4.77,4.65,4.67,28811,0
+AMRC.US,D,20160405,000000,4.62,4.62,4.425,4.43,45593,0
+AMRC.US,D,20160406,000000,4.43,4.49,4.33,4.35,30631,0
+AMRC.US,D,20160407,000000,4.3,4.39,4.16,4.18,62744,0
+AMRC.US,D,20160408,000000,4.22,4.275,4.07,4.1,34511,0
+AMRC.US,D,20160411,000000,4.14,4.272,4.03,4.04,60808,0
+AMRC.US,D,20160412,000000,4.06,4.1,4,4.06,79138,0
+AMRC.US,D,20160413,000000,4.11,4.64,4.11,4.61,57852,0
+AMRC.US,D,20160414,000000,4.59,4.59,4.4601,4.55,61822,0
+AMRC.US,D,20160415,000000,4.52,4.62,4.52,4.55,240609,0
+AMRC.US,D,20160418,000000,4.51,4.7,4.51,4.64,67500,0
+AMRC.US,D,20160419,000000,4.65,4.68,4.57,4.63,83685,0
+AMRC.US,D,20160420,000000,4.65,4.67,4.54,4.54,142473,0
+AMRC.US,D,20160421,000000,4.53,4.62,4.52,4.52,106442,0
+AMRC.US,D,20160422,000000,4.52,4.65,4.52,4.57,58766,0
+AMRC.US,D,20160425,000000,4.57,4.57,4.3,4.32,32760,0
+AMRC.US,D,20160426,000000,4.32,4.45,4.24,4.38,72892,0
+AMRC.US,D,20160427,000000,4.34,4.45,4.34,4.38,54319,0
+AMRC.US,D,20160428,000000,4.33,4.47,4.3,4.42,81219,0
+AMRC.US,D,20160429,000000,4.32,4.51,4.32,4.47,137168,0
+AMRC.US,D,20160502,000000,4.42,4.5,4.35,4.36,26195,0
+AMRC.US,D,20160503,000000,4.32,4.35,3.95,4.09,125590,0
+AMRC.US,D,20160504,000000,4.08,4.2,3.91,3.93,82827,0
+AMRC.US,D,20160505,000000,4.7,4.8099,4.37,4.4,239890,0
+AMRC.US,D,20160506,000000,4.54,4.6,4.37,4.5,90038,0
+AMRC.US,D,20160509,000000,4.46,4.6685,4.46,4.62,83179,0
+AMRC.US,D,20160510,000000,4.63,4.7,4.6,4.64,90879,0
+AMRC.US,D,20160511,000000,4.64,4.69,4.55,4.63,60022,0
+AMRC.US,D,20160512,000000,4.64,4.7,4.47,4.54,61073,0
+AMRC.US,D,20160513,000000,4.49,4.56,4.435,4.51,63392,0
+AMRC.US,D,20160516,000000,4.52,4.62,4.52,4.61,67358,0
+AMRC.US,D,20160517,000000,4.56,4.69,4.5,4.53,94341,0
+AMRC.US,D,20160518,000000,4.53,4.64,4.5,4.56,67025,0
+AMRC.US,D,20160519,000000,4.52,4.6,4.46,4.5,160446,0
+AMRC.US,D,20160520,000000,4.45,4.82,4.37,4.82,74917,0
+AMRC.US,D,20160523,000000,4.85,4.93,4.77,4.85,51129,0
+AMRC.US,D,20160524,000000,4.87,5.01,4.75,4.93,42520,0
+AMRC.US,D,20160525,000000,4.96,5.0089,4.8,4.83,48401,0
+AMRC.US,D,20160526,000000,4.85,4.86,4.7,4.74,44602,0
+AMRC.US,D,20160527,000000,4.72,4.83,4.68,4.74,40840,0
+AMRC.US,D,20160531,000000,4.79,4.845,4.66,4.68,190797,0
+AMRC.US,D,20160601,000000,4.66,4.78,4.6432,4.71,83014,0
+AMRC.US,D,20160602,000000,4.71,4.98,4.71,4.95,95256,0
+AMRC.US,D,20160603,000000,4.97,4.99,4.73,4.8,78875,0
+AMRC.US,D,20160606,000000,4.82,4.88,4.79,4.82,98690,0
+AMRC.US,D,20160607,000000,4.86,4.86,4.8,4.8,70565,0
+AMRC.US,D,20160608,000000,4.8,4.86,4.7,4.72,112136,0
+AMRC.US,D,20160609,000000,4.67,4.67,4.5001,4.51,117476,0
+AMRC.US,D,20160610,000000,4.5,4.57,4.31,4.44,96901,0
+AMRC.US,D,20160613,000000,4.44,4.68,4.44,4.6,165455,0
+AMRC.US,D,20160614,000000,4.58,4.625,4.5,4.53,96989,0
+AMRC.US,D,20160615,000000,4.53,4.59,4.451,4.47,79501,0
+AMRC.US,D,20160616,000000,4.44,4.49,4.4,4.48,116771,0
+AMRC.US,D,20160617,000000,4.4,4.61,4.4,4.55,171176,0
+AMRC.US,D,20160620,000000,4.64,4.758,4.6185,4.67,103002,0
+AMRC.US,D,20160621,000000,4.72,4.7493,4.61,4.67,61993,0
+AMRC.US,D,20160622,000000,4.7,4.87,4.7,4.81,69491,0
+AMRC.US,D,20160623,000000,4.95,5,4.93,4.97,103817,0
+AMRC.US,D,20160624,000000,4.79,4.81,4.43,4.72,233255,0
+AMRC.US,D,20160627,000000,4.71,4.71,4.32,4.33,116180,0
+AMRC.US,D,20160628,000000,4.45,4.49,4.24,4.3,162963,0
+AMRC.US,D,20160629,000000,4.34,4.4,4.28,4.29,190386,0
+AMRC.US,D,20160630,000000,4.29,4.47,4.26,4.37,140041,0
+AMRC.US,D,20160701,000000,4.35,4.51,4.35,4.46,116976,0
+AMRC.US,D,20160705,000000,4.47,4.79,4.4,4.72,117232,0
+AMRC.US,D,20160706,000000,4.64,4.87,4.64,4.82,62701,0
+AMRC.US,D,20160707,000000,4.9,5,4.82,4.84,76181,0
+AMRC.US,D,20160708,000000,4.88,5.08,4.88,5.01,85949,0
+AMRC.US,D,20160711,000000,5.04,5.15,4.99,5.01,77663,0
+AMRC.US,D,20160712,000000,5.03,5.28,5.03,5.18,107529,0
+AMRC.US,D,20160713,000000,5.19,5.24,5.069,5.14,44267,0
+AMRC.US,D,20160714,000000,5.17,5.21,5.02,5.17,59645,0
+AMRC.US,D,20160715,000000,5.24,5.29,5.17,5.27,42743,0
+AMRC.US,D,20160718,000000,5.27,5.3,5.13,5.18,41363,0
+AMRC.US,D,20160719,000000,5.09,5.19,5.06,5.08,33982,0
+AMRC.US,D,20160720,000000,5.14,5.2,4.99,5.2,57076,0
+AMRC.US,D,20160721,000000,5.14,5.2,5.06,5.11,29737,0
+AMRC.US,D,20160722,000000,5.13,5.18,5.07,5.11,32288,0
+AMRC.US,D,20160725,000000,5.05,5.07,4.92,5.05,42894,0
+AMRC.US,D,20160726,000000,5.04,5.06,4.93,5.03,38358,0
+AMRC.US,D,20160727,000000,5.1,5.1,4.94,4.97,34979,0
+AMRC.US,D,20160728,000000,4.92,4.93,4.78,4.81,24366,0
+AMRC.US,D,20160729,000000,4.91,5,4.86,4.95,68919,0
+AMRC.US,D,20160801,000000,5.03,5.03,4.86,4.86,19944,0
+AMRC.US,D,20160802,000000,4.85,4.91,4.74,4.76,27187,0
+AMRC.US,D,20160803,000000,4.78,4.79,4.72,4.78,23113,0
+AMRC.US,D,20160804,000000,4.78,4.78,4.62,4.63,36160,0
+AMRC.US,D,20160805,000000,4.63,4.92,4.63,4.88,42717,0
+AMRC.US,D,20160808,000000,4.88,4.945,4.67,4.7,93188,0
+AMRC.US,D,20160809,000000,5.2,5.2,4.77,5,206240,0
+AMRC.US,D,20160810,000000,5.08,5.08,4.715,4.84,104341,0
+AMRC.US,D,20160811,000000,4.82,4.94,4.72,4.88,49905,0
+AMRC.US,D,20160812,000000,4.92,4.97,4.82,4.92,44213,0
+AMRC.US,D,20160815,000000,4.97,5.05,4.93,4.95,59560,0
+AMRC.US,D,20160816,000000,4.89,4.93,4.76,4.83,46856,0
+AMRC.US,D,20160817,000000,4.86,4.98,4.85,4.89,45133,0
+AMRC.US,D,20160818,000000,4.88,4.96,4.86,4.89,34567,0
+AMRC.US,D,20160819,000000,4.89,4.94,4.8348,4.87,50203,0
+AMRC.US,D,20160822,000000,4.79,4.99,4.77,4.79,106088,0
+AMRC.US,D,20160823,000000,4.82,4.86,4.6,4.62,81080,0
+AMRC.US,D,20160824,000000,4.65,4.69,4.51,4.55,78495,0
+AMRC.US,D,20160825,000000,4.51,4.67,4.51,4.65,38943,0
+AMRC.US,D,20160826,000000,4.72,4.8,4.66,4.68,27420,0
+AMRC.US,D,20160829,000000,4.65,4.88,4.65,4.75,46517,0
+AMRC.US,D,20160830,000000,4.74,4.937,4.74,4.9,48893,0
+AMRC.US,D,20160831,000000,4.88,4.92,4.71,4.78,56580,0
+AMRC.US,D,20160901,000000,4.77,4.95,4.7103,4.94,49794,0
+AMRC.US,D,20160902,000000,4.99,5.1,4.91,5.08,74739,0
+AMRC.US,D,20160906,000000,5.07,5.11,5.04,5.09,38566,0
+AMRC.US,D,20160907,000000,5.08,5.11,5.04,5.07,32724,0
+AMRC.US,D,20160908,000000,5.03,5.1,5.03,5.09,34090,0
+AMRC.US,D,20160909,000000,4.95,5.12,4.92,4.93,76472,0
+AMRC.US,D,20160912,000000,4.87,5.07,4.79,5.07,35191,0
+AMRC.US,D,20160913,000000,5.06,5.06,4.98,5,50557,0
+AMRC.US,D,20160914,000000,4.99,5,4.8201,4.89,55220,0
+AMRC.US,D,20160915,000000,4.87,5.01,4.87,4.95,42340,0
+AMRC.US,D,20160916,000000,4.95,5.05,4.86,5.05,80135,0
+AMRC.US,D,20160919,000000,5.01,5.08,4.93,5.05,67536,0
+AMRC.US,D,20160920,000000,5.11,5.34,5.05,5.21,94977,0
+AMRC.US,D,20160921,000000,5.25,5.34,5.23,5.29,53041,0
+AMRC.US,D,20160922,000000,5.28,5.34,5.26,5.3,39185,0
+AMRC.US,D,20160923,000000,5.27,5.33,5.268,5.28,66578,0
+AMRC.US,D,20160926,000000,5.24,5.27,5.04,5.04,84249,0
+AMRC.US,D,20160927,000000,5.02,5.08,4.9,4.94,50720,0
+AMRC.US,D,20160928,000000,4.93,5.08,4.9,5.05,72125,0
+AMRC.US,D,20160929,000000,5.03,5.21,5.01,5.02,171200,0
+AMRC.US,D,20160930,000000,5.03,5.3,4.97,5.26,62600,0
+AMRC.US,D,20161003,000000,5.21,5.28,5.05,5.06,38419,0
+AMRC.US,D,20161004,000000,5.05,5.12,5,5.02,80156,0
+AMRC.US,D,20161005,000000,5.05,5.12,5.02,5.06,77677,0
+AMRC.US,D,20161006,000000,5.01,5.1,5.01,5.04,32320,0
+AMRC.US,D,20161007,000000,5.08,5.09,4.99,4.99,80145,0
+AMRC.US,D,20161010,000000,5,5.08,4.91,5.06,44554,0
+AMRC.US,D,20161011,000000,5.06,5.07,4.88,4.92,48467,0
+AMRC.US,D,20161012,000000,4.93,4.99,4.89,4.92,35435,0
+AMRC.US,D,20161013,000000,4.9,5.06,4.84,5.05,67597,0
+AMRC.US,D,20161014,000000,5.05,5.07,4.84,4.84,47084,0
+AMRC.US,D,20161017,000000,4.9,5,4.8,4.95,70052,0
+AMRC.US,D,20161018,000000,5,5.1,4.95,5.1,45958,0
+AMRC.US,D,20161019,000000,5.05,5.1,4.9,4.9,70676,0
+AMRC.US,D,20161020,000000,4.95,5.1,4.9,5,82905,0
+AMRC.US,D,20161021,000000,4.9,5,4.85,5,50247,0
+AMRC.US,D,20161024,000000,5.05,5.05,4.9,5.05,62517,0
+AMRC.US,D,20161025,000000,5,5.05,4.9,4.9,49860,0
+AMRC.US,D,20161026,000000,4.95,5.25,4.9,5.1,95155,0
+AMRC.US,D,20161027,000000,5.15,5.25,5,5.15,26068,0
+AMRC.US,D,20161028,000000,5.15,5.25,4.9,4.95,73720,0
+AMRC.US,D,20161031,000000,5,5.1,4.75,4.8,101998,0
+AMRC.US,D,20161101,000000,5.15,5.2,4.75,5.2,129554,0
+AMRC.US,D,20161102,000000,5.4,5.4,5.1,5.35,97492,0
+AMRC.US,D,20161103,000000,5.35,5.35,4.8,4.8,98531,0
+AMRC.US,D,20161104,000000,4.96,5.15,4.75,4.95,96566,0
+AMRC.US,D,20161107,000000,5,5.3,4.9501,5.1,54555,0
+AMRC.US,D,20161108,000000,5.05,5.3,5.05,5.2,55071,0
+AMRC.US,D,20161109,000000,4.65,5.4,4.6,5.35,245694,0
+AMRC.US,D,20161110,000000,5.4,5.65,5.35,5.6,95721,0
+AMRC.US,D,20161111,000000,5.75,6,5.525,6,170187,0
+AMRC.US,D,20161114,000000,6.05,6.1,5.75,6,164709,0
+AMRC.US,D,20161115,000000,5.95,6.1,5.575,5.7,52707,0
+AMRC.US,D,20161116,000000,5.75,5.85,5.7,5.85,38055,0
+AMRC.US,D,20161117,000000,5.9,5.9,5.7,5.9,26106,0
+AMRC.US,D,20161118,000000,5.95,6.05,5.85,6.05,72441,0
+AMRC.US,D,20161121,000000,6.05,6.1,5.8,6.05,81688,0
+AMRC.US,D,20161122,000000,6.2,6.2,6,6.08,74313,0
+AMRC.US,D,20161123,000000,6.05,6.15,5.95,6.1,55510,0
+AMRC.US,D,20161125,000000,6.05,6.093,5.994,6.05,31913,0
+AMRC.US,D,20161128,000000,6,6.15,6,6,58631,0
+AMRC.US,D,20161129,000000,6.05,6.1,6,6,49088,0
+AMRC.US,D,20161130,000000,6,6.15,5.9,5.95,110087,0
+AMRC.US,D,20161201,000000,6.05,6.1,6,6,44017,0
+AMRC.US,D,20161202,000000,5.95,6.05,5.8,5.85,37331,0
+AMRC.US,D,20161205,000000,5.75,6.05,5.75,5.95,75974,0
+AMRC.US,D,20161206,000000,6.05,6.05,5.9,5.95,56835,0
+AMRC.US,D,20161207,000000,5.95,6,5.95,5.95,28840,0
+AMRC.US,D,20161208,000000,5.9,6.1,5.85,6.1,80471,0
+AMRC.US,D,20161209,000000,6.15,6.25,6.0571,6.15,125913,0
+AMRC.US,D,20161212,000000,6.1,6.2,6.05,6.1,43525,0
+AMRC.US,D,20161213,000000,6.15,6.2,6.05,6.15,34744,0
+AMRC.US,D,20161214,000000,6.15,6.275,6.125,6.15,88780,0
+AMRC.US,D,20161215,000000,6.2,6.268,6.05,6.05,80997,0
+AMRC.US,D,20161216,000000,6.1,6.2,6.05,6.2,159637,0
+AMRC.US,D,20161219,000000,6.2,6.25,6.1,6.2,69370,0
+AMRC.US,D,20161220,000000,6.15,6.3,6.15,6.3,64798,0
+AMRC.US,D,20161221,000000,6.15,6.25,6.1,6.2,53279,0
+AMRC.US,D,20161222,000000,6.1,6.15,5.9,6.1,31866,0
+AMRC.US,D,20161223,000000,6.1,6.1,6,6.1,21159,0
+AMRC.US,D,20161227,000000,6.05,6.1,5.95,6,50192,0
+AMRC.US,D,20161228,000000,6,6,5.8,5.85,59036,0
+AMRC.US,D,20161229,000000,5.85,6,5.45,5.5,175878,0
+AMRC.US,D,20161230,000000,5.55,5.563,5.45,5.5,73328,0
+AMRC.US,D,20170103,000000,5.65,5.8,5.55,5.65,82617,0
+AMRC.US,D,20170104,000000,5.75,5.8,5.7,5.7,63178,0
+AMRC.US,D,20170105,000000,5.7,5.75,5.5,5.5,52483,0
+AMRC.US,D,20170106,000000,5.5,5.6,5.4,5.4,79819,0
+AMRC.US,D,20170109,000000,5.4,5.5326,5.25,5.25,91616,0
+AMRC.US,D,20170110,000000,5.25,5.3,5.2,5.23,62827,0
+AMRC.US,D,20170111,000000,5.2,5.25,5.15,5.15,39177,0
+AMRC.US,D,20170112,000000,5.1,5.199,5.05,5.05,94383,0
+AMRC.US,D,20170113,000000,5.05,5.2,5,5.05,63811,0
+AMRC.US,D,20170117,000000,5,5.05,4.9,4.9,119488,0
+AMRC.US,D,20170118,000000,4.9,5.1,4.9,4.95,93550,0
+AMRC.US,D,20170119,000000,4.95,5.3,4.95,5.15,80927,0
+AMRC.US,D,20170120,000000,5.2,5.45,5.2,5.4,60753,0
+AMRC.US,D,20170123,000000,5.5,5.5,5.25,5.25,63789,0
+AMRC.US,D,20170124,000000,5.2,5.5,5.2,5.5,65818,0
+AMRC.US,D,20170125,000000,5.5,5.6,5.5,5.55,33787,0
+AMRC.US,D,20170126,000000,5.6,5.6,5.5,5.6,36533,0
+AMRC.US,D,20170127,000000,5.55,5.6,5.5,5.55,32502,0
+AMRC.US,D,20170130,000000,5.45,5.4535,5.25,5.25,47506,0
+AMRC.US,D,20170131,000000,5.25,5.3,5.1,5.2,49086,0
+AMRC.US,D,20170201,000000,5.2,5.3,5.15,5.15,37215,0
+AMRC.US,D,20170202,000000,5.1,5.2495,5.05,5.05,38392,0
+AMRC.US,D,20170203,000000,5.1,5.225,5.05,5.15,30811,0
+AMRC.US,D,20170206,000000,5.1,5.2,5.05,5.05,39540,0
+AMRC.US,D,20170207,000000,5.05,5.15,4.95,4.95,87359,0
+AMRC.US,D,20170208,000000,4.95,5,4.85,4.85,75852,0
+AMRC.US,D,20170209,000000,4.85,5,4.8,4.95,56622,0
+AMRC.US,D,20170210,000000,5.0455,5.1,5,5.05,57534,0
+AMRC.US,D,20170213,000000,5.05,5.2,5.05,5.2,25722,0
+AMRC.US,D,20170214,000000,5.15,5.15,4.9,4.9,61178,0
+AMRC.US,D,20170215,000000,4.9,5.25,4.9,5.25,36126,0
+AMRC.US,D,20170216,000000,5.2,5.35,5.2,5.3,52305,0
+AMRC.US,D,20170217,000000,5.35,5.5,5.3,5.5,59592,0
+AMRC.US,D,20170221,000000,5.5,5.55,5.4,5.4,56606,0
+AMRC.US,D,20170222,000000,5.35,5.425,5.15,5.2,71319,0
+AMRC.US,D,20170223,000000,5.2,5.2,5,5.05,79770,0
+AMRC.US,D,20170224,000000,5,5.2,5,5,52967,0
+AMRC.US,D,20170227,000000,5,5.5,5,5.4,93393,0
+AMRC.US,D,20170228,000000,5.4,5.4285,5.05,5.05,80280,0
+AMRC.US,D,20170301,000000,5.2,5.3,5.2,5.2,45866,0
+AMRC.US,D,20170302,000000,5.65,6.2,5.65,6.1,312566,0
+AMRC.US,D,20170303,000000,5.9,6.2,5.8,6,207353,0
+AMRC.US,D,20170306,000000,6,6.1,5.95,6.05,114085,0
+AMRC.US,D,20170307,000000,6.1,6.1,5.95,5.95,86177,0
+AMRC.US,D,20170308,000000,5.95,6,5.95,5.95,47177,0
+AMRC.US,D,20170309,000000,5.9,5.9,5.8,5.8,57829,0
+AMRC.US,D,20170310,000000,5.8,5.8,5.6,5.6,110053,0
+AMRC.US,D,20170313,000000,5.55,5.8,5.5,5.75,83311,0
+AMRC.US,D,20170314,000000,5.75,5.95,5.6,5.85,50501,0
+AMRC.US,D,20170315,000000,5.85,6.05,5.85,6,138009,0
+AMRC.US,D,20170316,000000,6,6.05,5.9,6,120140,0
+AMRC.US,D,20170317,000000,5.95,6.1,5.9,6,187869,0
+AMRC.US,D,20170320,000000,6,6.1,5.997,6.1,44931,0
+AMRC.US,D,20170321,000000,6.1,6.1,5.75,5.75,83352,0
+AMRC.US,D,20170322,000000,5.7,5.75,5.6,5.65,49027,0
+AMRC.US,D,20170323,000000,5.7,5.9,5.7,5.8,123594,0
+AMRC.US,D,20170324,000000,5.8,5.9,5.8,5.85,28844,0
+AMRC.US,D,20170327,000000,5.7,5.95,5.6,5.9,41175,0
+AMRC.US,D,20170328,000000,5.9,6.1,5.8588,6,45229,0
+AMRC.US,D,20170329,000000,6,6.1,5.95,6.05,33953,0
+AMRC.US,D,20170330,000000,6.1,6.1805,6,6.1,168999,0
+AMRC.US,D,20170331,000000,6.1,6.55,6.1,6.55,300951,0
+AMRC.US,D,20170403,000000,6.45,6.7,6.4,6.45,133945,0
+AMRC.US,D,20170404,000000,6.4,6.45,6.05,6.35,364903,0
+AMRC.US,D,20170405,000000,6.4,6.45,6.3,6.35,56616,0
+AMRC.US,D,20170406,000000,6.35,6.35,6.1,6.2,73748,0
+AMRC.US,D,20170407,000000,6.25,6.35,6.175,6.2,57032,0
+AMRC.US,D,20170410,000000,6.2,6.5,6.2,6.35,36598,0
+AMRC.US,D,20170411,000000,6.3,6.6,6.2501,6.55,67733,0
+AMRC.US,D,20170412,000000,6.55,6.55,6.3,6.45,67605,0
+AMRC.US,D,20170413,000000,6.4,6.45,6.2,6.2,34768,0
+AMRC.US,D,20170417,000000,6.35,6.45,6.25,6.45,46778,0
+AMRC.US,D,20170418,000000,6.35,6.45,6.05,6.2,67523,0
+AMRC.US,D,20170419,000000,6.3,6.4,6.25,6.25,43953,0
+AMRC.US,D,20170420,000000,6.3,6.4,6.3,6.4,28251,0
+AMRC.US,D,20170421,000000,6.35,6.5,6.35,6.45,32638,0
+AMRC.US,D,20170424,000000,6.4,6.5,6.35,6.5,38540,0
+AMRC.US,D,20170425,000000,6.5,6.625,6.25,6.3,103941,0
+AMRC.US,D,20170426,000000,6.3,6.65,6.3,6.6,58243,0
+AMRC.US,D,20170427,000000,6.6,6.7,6.45,6.55,38776,0
+AMRC.US,D,20170428,000000,6.55,6.65,6.45,6.45,31474,0
+AMRC.US,D,20170501,000000,6.45,6.55,6.35,6.4,51560,0
+AMRC.US,D,20170502,000000,6.95,6.95,5.7,6.4,212575,0
+AMRC.US,D,20170503,000000,6.2,6.7,5.9582,6.55,52777,0
+AMRC.US,D,20170504,000000,6.8,6.85,6.6,6.8,62446,0
+AMRC.US,D,20170505,000000,6.9,6.95,6.65,6.85,87969,0
+AMRC.US,D,20170508,000000,6.9,6.95,6.8,6.9,64597,0
+AMRC.US,D,20170509,000000,6.95,7.05,6.85,7,121888,0
+AMRC.US,D,20170510,000000,7,7,6.85,6.85,39741,0
+AMRC.US,D,20170511,000000,6.9,6.95,6.65,6.7,56810,0
+AMRC.US,D,20170512,000000,6.6,6.65,6.5,6.5,45157,0
+AMRC.US,D,20170515,000000,6.55,6.8,6.5,6.75,38644,0
+AMRC.US,D,20170516,000000,6.75,6.75,6.6,6.7,54315,0
+AMRC.US,D,20170517,000000,6.7,6.7,6.4,6.45,86993,0
+AMRC.US,D,20170518,000000,6.45,6.75,6.35,6.6,67794,0
+AMRC.US,D,20170519,000000,6.48,6.75,6.48,6.7,77190,0
+AMRC.US,D,20170522,000000,6.7,6.8,6.6,6.75,28613,0
+AMRC.US,D,20170523,000000,6.8,6.9,6.725,6.85,80141,0
+AMRC.US,D,20170524,000000,6.85,7,6.75,7,84256,0
+AMRC.US,D,20170525,000000,7,7.25,7,7.2,140501,0
+AMRC.US,D,20170526,000000,7.2,7.2,6.85,6.85,69743,0
+AMRC.US,D,20170530,000000,6.8,6.85,6.5,6.6,183528,0
+AMRC.US,D,20170531,000000,6.55,6.9,6.55,6.9,154745,0
+AMRC.US,D,20170601,000000,7,7,6.6,6.8,80015,0
+AMRC.US,D,20170602,000000,6.85,7.1,6.7035,7.05,63554,0
+AMRC.US,D,20170605,000000,7.05,7.15,6.95,7,58812,0
+AMRC.US,D,20170606,000000,6.9,7,6.8,7,64717,0
+AMRC.US,D,20170607,000000,6.95,6.95,6.7,6.75,46618,0
+AMRC.US,D,20170608,000000,6.7,6.8477,6.6,6.65,91753,0
+AMRC.US,D,20170609,000000,6.65,6.98,6.65,6.85,45632,0
+AMRC.US,D,20170612,000000,6.9,7,6.7,6.8,56995,0
+AMRC.US,D,20170613,000000,6.8,6.875,6.75,6.85,34159,0
+AMRC.US,D,20170614,000000,6.85,6.875,6.7,6.7,29791,0
+AMRC.US,D,20170615,000000,6.65,6.85,6.65,6.8,38801,0
+AMRC.US,D,20170616,000000,6.65,6.825,6.6,6.8,112719,0
+AMRC.US,D,20170619,000000,6.75,6.875,6.65,6.85,35556,0
+AMRC.US,D,20170620,000000,6.75,6.9,6.6,6.8,59574,0
+AMRC.US,D,20170621,000000,6.75,6.85,6.6577,6.75,53125,0
+AMRC.US,D,20170622,000000,6.7,6.95,6.7,6.95,51763,0
+AMRC.US,D,20170623,000000,6.95,7.125,6.9,7,322923,0
+AMRC.US,D,20170626,000000,7.05,7.15,7,7.15,76258,0
+AMRC.US,D,20170627,000000,7.15,7.6,7.075,7.55,210170,0
+AMRC.US,D,20170628,000000,7.55,7.55,7.15,7.35,100067,0
+AMRC.US,D,20170629,000000,7.4,7.55,7.3,7.46,113107,0
+AMRC.US,D,20170630,000000,7.45,7.75,7.35,7.7,96802,0
+AMRC.US,D,20170703,000000,7.75,7.85,7.55,7.55,55993,0
+AMRC.US,D,20170705,000000,7.5,7.5,7.05,7.2,78311,0
+AMRC.US,D,20170706,000000,7.15,7.2,7.05,7.05,42590,0
+AMRC.US,D,20170707,000000,7.05,7.2,7,7.15,30278,0
+AMRC.US,D,20170710,000000,7.05,7.175,6.9,6.9,69737,0
+AMRC.US,D,20170711,000000,6.9,6.9759,6.825,6.9,44594,0
+AMRC.US,D,20170712,000000,7,7.1,6.975,7.1,30541,0
+AMRC.US,D,20170713,000000,7.05,7.1,7,7,19668,0
+AMRC.US,D,20170714,000000,7,7.1,7,7,34643,0
+AMRC.US,D,20170717,000000,6.95,7.2,6.95,7.1,37054,0
+AMRC.US,D,20170718,000000,7.1,7.25,7.05,7.1,19120,0
+AMRC.US,D,20170719,000000,7.1,7.15,6.7,6.8,154088,0
+AMRC.US,D,20170720,000000,6.8,6.95,6.75,6.95,41743,0
+AMRC.US,D,20170721,000000,6.25,6.9,5.25,6.6,301555,0
+AMRC.US,D,20170724,000000,6.1,6.6,6.1,6.5,102578,0
+AMRC.US,D,20170725,000000,6.45,6.75,6.4,6.6,123801,0
+AMRC.US,D,20170726,000000,6.6,6.72,6.5,6.5,92498,0
+AMRC.US,D,20170727,000000,6.5,6.6,6.5,6.5,52623,0
+AMRC.US,D,20170728,000000,6.5,6.55,6.475,6.5,46379,0
+AMRC.US,D,20170731,000000,6.5,6.65,6.45,6.55,54314,0
+AMRC.US,D,20170801,000000,6.55,6.65,6.5,6.6,35725,0
+AMRC.US,D,20170802,000000,6.6,6.675,6.55,6.6,39545,0
+AMRC.US,D,20170803,000000,6.55,6.6,6.45,6.45,43952,0
+AMRC.US,D,20170804,000000,6.5,6.55,6.45,6.5,28548,0
+AMRC.US,D,20170807,000000,6.5,6.5,6.3,6.35,55915,0
+AMRC.US,D,20170808,000000,6.25,6.55,6.25,6.25,81031,0
+AMRC.US,D,20170809,000000,6.6,6.75,6.5,6.65,61708,0
+AMRC.US,D,20170810,000000,6.8,6.95,6.75,6.85,136938,0
+AMRC.US,D,20170811,000000,6.4,6.9,6.3,6.8,93788,0
+AMRC.US,D,20170814,000000,6.85,7,6.8,7,85456,0
+AMRC.US,D,20170815,000000,6.95,7.05,6.8,7,71874,0
+AMRC.US,D,20170816,000000,7,7.05,6.95,7,78775,0
+AMRC.US,D,20170817,000000,6.95,7.1,6.875,6.95,89483,0
+AMRC.US,D,20170818,000000,6.95,7.1,6.95,7,59293,0
+AMRC.US,D,20170821,000000,7.05,7.05,6.95,7,49322,0
+AMRC.US,D,20170822,000000,7.05,7.2,7.05,7.15,61725,0
+AMRC.US,D,20170823,000000,7.05,7.15,7.05,7.1,37004,0
+AMRC.US,D,20170824,000000,7.1,7.1,7,7.05,34758,0
+AMRC.US,D,20170825,000000,7.1,7.1,7,7.05,38367,0
+AMRC.US,D,20170828,000000,7.1,7.3,7.0788,7.15,49787,0
+AMRC.US,D,20170829,000000,7.15,7.45,7.1,7.35,47916,0
+AMRC.US,D,20170830,000000,7.4,7.4,7.2,7.3,30868,0
+AMRC.US,D,20170831,000000,7.3,7.35,7.25,7.25,55920,0
+AMRC.US,D,20170901,000000,7.25,7.35,7.2,7.3,43827,0
+AMRC.US,D,20170905,000000,7.25,7.3,7.25,7.3,33893,0
+AMRC.US,D,20170906,000000,7.3,7.3,7.2001,7.3,12181,0
+AMRC.US,D,20170907,000000,7.3,7.3,7.175,7.3,23688,0
+AMRC.US,D,20170908,000000,7.2,7.3,7.15,7.25,32964,0
+AMRC.US,D,20170911,000000,7.25,7.3,7.25,7.3,25208,0
+AMRC.US,D,20170912,000000,7.3,7.35,7.15,7.3,62095,0
+AMRC.US,D,20170913,000000,7.3,7.35,7.25,7.35,23529,0
+AMRC.US,D,20170914,000000,7.3,7.4,7.2,7.35,61284,0
+AMRC.US,D,20170915,000000,7.4,7.45,7.3,7.35,88596,0
+AMRC.US,D,20170918,000000,7.35,7.45,7.35,7.45,40342,0
+AMRC.US,D,20170919,000000,7.45,7.7,7.3,7.65,88884,0
+AMRC.US,D,20170920,000000,7.6,7.7,7.5,7.55,106381,0
+AMRC.US,D,20170921,000000,7.5,7.65,7.425,7.6,88658,0
+AMRC.US,D,20170922,000000,7.65,7.85,7.6,7.75,176323,0
+AMRC.US,D,20170925,000000,7.75,7.8009,7.6,7.65,79636,0
+AMRC.US,D,20170926,000000,7.7,7.95,7.65,7.95,51190,0
+AMRC.US,D,20170927,000000,7.95,8,7.65,7.95,118148,0
+AMRC.US,D,20170928,000000,7.95,7.95,7.75,7.85,90164,0
+AMRC.US,D,20170929,000000,7.75,7.95,7.7,7.8,56855,0
+AMRC.US,D,20171002,000000,7.75,7.8,7.55,7.8,59445,0
+AMRC.US,D,20171003,000000,7.9,8,7.85,7.9,59310,0
+AMRC.US,D,20171004,000000,7.95,7.975,7.9,7.95,32768,0
+AMRC.US,D,20171005,000000,7.95,8,7.85,7.95,67023,0
+AMRC.US,D,20171006,000000,7.9,7.9,7.75,7.85,42137,0
+AMRC.US,D,20171009,000000,7.9,7.95,7.8,7.85,38274,0
+AMRC.US,D,20171010,000000,7.9,8,7.8,7.95,36070,0
+AMRC.US,D,20171011,000000,7.95,7.95,7.85,7.9,25138,0
+AMRC.US,D,20171012,000000,7.8,7.95,7.8,7.95,22440,0
+AMRC.US,D,20171013,000000,7.95,7.95,7.8,7.9,29150,0
+AMRC.US,D,20171016,000000,7.85,7.9,7.75,7.85,60545,0
+AMRC.US,D,20171017,000000,7.75,7.8,7.65,7.8,46376,0
+AMRC.US,D,20171018,000000,7.7,7.8,7.55,7.7,38460,0
+AMRC.US,D,20171019,000000,7.6,7.75,7.551,7.75,29244,0
+AMRC.US,D,20171020,000000,7.8,7.8,7.6,7.7,27922,0
+AMRC.US,D,20171023,000000,7.65,7.7,7.6,7.65,19766,0
+AMRC.US,D,20171024,000000,7.6,7.85,7.6,7.75,27232,0
+AMRC.US,D,20171025,000000,7.7,7.75,7.6,7.7,166516,0
+AMRC.US,D,20171026,000000,7.75,8,7.6,8,53105,0
+AMRC.US,D,20171027,000000,8,8.025,7.85,8,91748,0
+AMRC.US,D,20171030,000000,8,8.05,7.75,7.8,29301,0
+AMRC.US,D,20171031,000000,7.7,7.8,7.65,7.7,50592,0
+AMRC.US,D,20171101,000000,7.8,8,7.75,7.95,35350,0
+AMRC.US,D,20171102,000000,7.95,8.05,7.9,8,53738,0
+AMRC.US,D,20171103,000000,8,8,7.85,7.85,20727,0
+AMRC.US,D,20171106,000000,8,8.8,7.87,8.7,598289,0
+AMRC.US,D,20171107,000000,8.7,8.75,8.44,8.7,233636,0
+AMRC.US,D,20171108,000000,8.65,8.8,8.45,8.7,118293,0
+AMRC.US,D,20171109,000000,8.65,8.8,8.525,8.7,119475,0
+AMRC.US,D,20171110,000000,8.75,8.75,8.4,8.7,94234,0
+AMRC.US,D,20171113,000000,8.75,8.75,8.65,8.7,32309,0
+AMRC.US,D,20171114,000000,8.75,8.75,8.5,8.5,49202,0
+AMRC.US,D,20171115,000000,8.45,8.4668,8.15,8.2,63284,0
+AMRC.US,D,20171116,000000,8.25,8.5,8.1508,8.5,39157,0
+AMRC.US,D,20171117,000000,8.4,8.5,8.3,8.4,29963,0
+AMRC.US,D,20171120,000000,8.4,8.5,8.4,8.5,22865,0
+AMRC.US,D,20171121,000000,8.6,8.8,8.45,8.5,93018,0
+AMRC.US,D,20171122,000000,8.5,8.6,8.35,8.4,26663,0
+AMRC.US,D,20171124,000000,8.4,8.45,8.3,8.4,19150,0
+AMRC.US,D,20171127,000000,8.35,8.6,8.3,8.55,40347,0
+AMRC.US,D,20171128,000000,8.55,8.75,8.5,8.65,65818,0
+AMRC.US,D,20171129,000000,8.7,8.8,8.6,8.7,71490,0
+AMRC.US,D,20171130,000000,8.75,8.75,8.5,8.5,80219,0
+AMRC.US,D,20171201,000000,8.5,8.65,8.3,8.6,38765,0
+AMRC.US,D,20171204,000000,8.7,8.8,8.6008,8.75,70262,0
+AMRC.US,D,20171205,000000,8.75,8.75,8.5,8.6,46721,0
+AMRC.US,D,20171206,000000,8.7,8.95,8.637,8.9,77898,0
+AMRC.US,D,20171207,000000,8.95,8.95,8.75,8.85,67252,0
+AMRC.US,D,20171208,000000,8.85,8.9,8.75,8.85,57402,0
+AMRC.US,D,20171211,000000,8.9,8.9,8.5,8.65,44934,0
+AMRC.US,D,20171212,000000,8.6,8.9,8.6,8.7,29502,0
+AMRC.US,D,20171213,000000,8.7,8.9,8.65,8.7,21576,0
+AMRC.US,D,20171214,000000,8.75,8.75,8.45,8.45,27906,0
+AMRC.US,D,20171215,000000,8.45,8.8,8.45,8.7,82488,0
+AMRC.US,D,20171218,000000,8.7,8.7665,8.45,8.5,56288,0
+AMRC.US,D,20171219,000000,8.5,8.65,8.4168,8.6,51241,0
+AMRC.US,D,20171220,000000,8.6,8.75,8.538,8.65,26373,0
+AMRC.US,D,20171221,000000,8.6,8.7,8.45,8.5,33695,0
+AMRC.US,D,20171222,000000,8.5,8.55,8.4,8.45,38472,0
+AMRC.US,D,20171226,000000,8.45,8.5,8.4,8.4,38867,0
+AMRC.US,D,20171227,000000,8.45,8.7,8.325,8.6,51424,0
+AMRC.US,D,20171228,000000,8.6,8.65,8.45,8.5,107328,0
+AMRC.US,D,20171229,000000,8.5,8.75,8.5,8.6,44587,0
+AMRC.US,D,20180102,000000,8.6,8.7,8.6,8.7,37778,0
+AMRC.US,D,20180103,000000,8.7,8.95,8.7,8.8,165628,0
+AMRC.US,D,20180104,000000,8.85,9.1,8.8,9,158454,0
+AMRC.US,D,20180105,000000,8.9,9,8.7,8.75,32105,0
+AMRC.US,D,20180108,000000,8.75,8.774,8,8,242870,0
+AMRC.US,D,20180109,000000,8,8.15,7.8,7.85,270819,0
+AMRC.US,D,20180110,000000,7.85,8.7,7.65,8.65,82536,0
+AMRC.US,D,20180111,000000,8.75,8.8,8.4,8.75,182081,0
+AMRC.US,D,20180112,000000,8.75,9.05,8.7,9,73439,0
+AMRC.US,D,20180116,000000,8.95,9.3,8.85,8.9,139570,0
+AMRC.US,D,20180117,000000,8.85,9.1,8.8451,8.95,88043,0
+AMRC.US,D,20180118,000000,8.9,9.15,8.9,9,66395,0
+AMRC.US,D,20180119,000000,8.95,9.3,8.95,9.25,62771,0
+AMRC.US,D,20180122,000000,9.2,9.25,9,9.1,59310,0
+AMRC.US,D,20180123,000000,9,9.25,9,9.25,43184,0
+AMRC.US,D,20180124,000000,9.25,9.45,9.15,9.3,78575,0
+AMRC.US,D,20180125,000000,9.3,9.4,9.25,9.35,44826,0
+AMRC.US,D,20180126,000000,9.4,9.4,9.25,9.4,27906,0
+AMRC.US,D,20180129,000000,9.35,9.5,9.2,9.2,118930,0
+AMRC.US,D,20180130,000000,9.2,9.225,8.8,8.85,75861,0
+AMRC.US,D,20180131,000000,8.85,8.9846,8.601,8.7,51230,0
+AMRC.US,D,20180201,000000,8.7,8.9,8.65,8.75,58290,0
+AMRC.US,D,20180202,000000,8.55,8.7875,8.2,8.35,72449,0
+AMRC.US,D,20180205,000000,8.3,8.45,8.25,8.3,79551,0
+AMRC.US,D,20180206,000000,8.25,8.6,8.0671,8.35,64989,0
+AMRC.US,D,20180207,000000,8.3,8.5,8.25,8.3,41140,0
+AMRC.US,D,20180208,000000,8.35,8.35,8,8.05,67810,0
+AMRC.US,D,20180209,000000,8.05,8.15,7.75,8.05,67765,0
+AMRC.US,D,20180212,000000,8.05,8.3,7.95,8.2,34023,0
+AMRC.US,D,20180213,000000,8.2,8.45,8.1592,8.35,35289,0
+AMRC.US,D,20180214,000000,8.5,8.6,8.5,8.5,54357,0
+AMRC.US,D,20180215,000000,8.55,8.55,8.35,8.4,30790,0
+AMRC.US,D,20180216,000000,8.35,8.6,8.35,8.5,41765,0
+AMRC.US,D,20180220,000000,8.5,8.6,8.3,8.3,49339,0
+AMRC.US,D,20180221,000000,8.3,8.65,8.3,8.45,37645,0
+AMRC.US,D,20180222,000000,8.45,8.7,8.35,8.45,36737,0
+AMRC.US,D,20180223,000000,8.5,8.5,8.2,8.2,49957,0
+AMRC.US,D,20180226,000000,8.25,8.55,8.1918,8.4,47810,0
+AMRC.US,D,20180227,000000,8.4,8.5,8.25,8.3,30497,0
+AMRC.US,D,20180228,000000,8.35,8.45,8.15,8.15,38162,0
+AMRC.US,D,20180301,000000,8.1,8.35,8.05,8.15,38817,0
+AMRC.US,D,20180302,000000,8.1,8.4,8.05,8.3,37291,0
+AMRC.US,D,20180305,000000,8.3,8.45,8.25,8.35,53535,0
+AMRC.US,D,20180306,000000,9.6,10,9.45,9.9,489228,0
+AMRC.US,D,20180307,000000,9.8,10,9.65,9.95,156872,0
+AMRC.US,D,20180308,000000,9.8,10.2,9.65,10.05,240522,0
+AMRC.US,D,20180309,000000,10.2,10.8,10.05,10.75,241812,0
+AMRC.US,D,20180312,000000,10.75,10.85,10.45,10.7,236847,0
+AMRC.US,D,20180313,000000,10.8,11.2,10.7,11.1,281212,0
+AMRC.US,D,20180314,000000,11.2,11.6,11.2,11.5,221126,0
+AMRC.US,D,20180315,000000,11.6,11.8,11.4,11.6,214185,0
+AMRC.US,D,20180316,000000,11.6,11.75,11.25,11.45,270587,0
+AMRC.US,D,20180319,000000,11.45,11.75,11.35,11.7,247993,0
+AMRC.US,D,20180320,000000,11.75,12.25,11.65,12.1,325996,0
+AMRC.US,D,20180321,000000,12,12.2,11.75,11.9,213817,0
+AMRC.US,D,20180322,000000,11.85,12.55,11.8499,12,122174,0
+AMRC.US,D,20180323,000000,12.1,12.35,11.9,11.95,163902,0
+AMRC.US,D,20180326,000000,12.05,12.15,11.7501,11.95,265594,0
+AMRC.US,D,20180327,000000,11.95,12.05,11.7,11.85,167029,0
+AMRC.US,D,20180328,000000,11.95,12.3,11.75,11.85,421229,0
+AMRC.US,D,20180329,000000,11.95,13.2,11.95,13,379983,0
+AMRC.US,D,20180402,000000,13,13.0054,12.35,12.4,189290,0
+AMRC.US,D,20180403,000000,12.4,12.65,12.25,12.5,141602,0
+AMRC.US,D,20180404,000000,12.3,12.775,12.25,12.75,439386,0
+AMRC.US,D,20180405,000000,12.8,13.15,12.8,12.95,206153,0
+AMRC.US,D,20180406,000000,12.85,13.05,12.35,12.55,131356,0
+AMRC.US,D,20180409,000000,12.6,12.7,12.05,12.2,164598,0
+AMRC.US,D,20180410,000000,12.2,12.65,12.05,12.45,141423,0
+AMRC.US,D,20180411,000000,12.4,12.55,12.05,12.2,163627,0
+AMRC.US,D,20180412,000000,12.3,12.35,12.0535,12.15,97319,0
+AMRC.US,D,20180413,000000,12.1,12.25,11.9,12.1,111035,0
+AMRC.US,D,20180416,000000,12.15,12.15,12,12.1,103345,0
+AMRC.US,D,20180417,000000,12.15,12.3,11.95,12.1,118269,0
+AMRC.US,D,20180418,000000,12.2,12.8,12.1,12.65,211007,0
+AMRC.US,D,20180419,000000,12.65,12.75,12.207,12.65,206617,0
+AMRC.US,D,20180420,000000,12.65,12.725,12.2,12.4,317917,0
+AMRC.US,D,20180423,000000,12.5,12.65,12.15,12.25,123924,0
+AMRC.US,D,20180424,000000,12.3,12.35,12.05,12.2,116372,0
+AMRC.US,D,20180425,000000,12.2,12.2,11.9,11.95,71419,0
+AMRC.US,D,20180426,000000,12,12.05,11.75,11.9,74299,0
+AMRC.US,D,20180427,000000,12.1,12.4,11.95,12,108395,0
+AMRC.US,D,20180430,000000,12.05,12.1498,11.75,11.85,179843,0
+AMRC.US,D,20180501,000000,12.65,12.65,11.1,11.6,276566,0
+AMRC.US,D,20180502,000000,11.75,11.75,11.15,11.3,221722,0
+AMRC.US,D,20180503,000000,11.3,11.75,11.3,11.55,114678,0
+AMRC.US,D,20180504,000000,11.5,11.6,11.35,11.45,187003,0
+AMRC.US,D,20180507,000000,11.4,11.4499,11.051,11.25,161647,0
+AMRC.US,D,20180508,000000,11.15,11.7,11.051,11.6,141265,0
+AMRC.US,D,20180509,000000,11.6,11.6,11,11.05,123115,0
+AMRC.US,D,20180510,000000,11.15,11.25,11,11.1,112697,0
+AMRC.US,D,20180511,000000,11.1,11.35,11.1,11.25,77460,0
+AMRC.US,D,20180514,000000,11.3,11.55,11.1,11.25,98788,0
+AMRC.US,D,20180515,000000,11.15,11.25,11.05,11.15,72276,0
+AMRC.US,D,20180516,000000,11.2,11.4,11.05,11.2,87635,0
+AMRC.US,D,20180517,000000,11.2,11.321,11.05,11.1,90982,0
+AMRC.US,D,20180518,000000,11.15,11.95,11.05,11.65,234621,0
+AMRC.US,D,20180521,000000,11.7,11.85,11.35,11.65,76963,0
+AMRC.US,D,20180522,000000,11.65,11.65,11.25,11.4,73325,0
+AMRC.US,D,20180523,000000,11.3,11.45,11.3,11.4,35572,0
+AMRC.US,D,20180524,000000,11.5,11.65,11.35,11.55,53887,0
+AMRC.US,D,20180525,000000,11.55,11.65,11.25,11.4,101326,0
+AMRC.US,D,20180529,000000,11.35,12,11.35,11.9,160971,0
+AMRC.US,D,20180530,000000,11.9,12.3,11.825,12.25,119126,0
+AMRC.US,D,20180531,000000,12.25,12.349,11.855,11.95,107286,0
+AMRC.US,D,20180601,000000,12.05,12.1,11.8,12,106451,0
+AMRC.US,D,20180604,000000,12.05,12.15,11.9,12.05,86911,0
+AMRC.US,D,20180605,000000,12.05,12.3,11.9073,12.25,95058,0
+AMRC.US,D,20180606,000000,12.25,12.65,12.25,12.45,140059,0
+AMRC.US,D,20180607,000000,12.5,12.55,11.9,12.05,71967,0
+AMRC.US,D,20180608,000000,12.05,12.1,11.65,11.75,116901,0
+AMRC.US,D,20180611,000000,11.7,11.918,11.6,11.85,83582,0
+AMRC.US,D,20180612,000000,11.85,11.95,11.6,11.85,68908,0
+AMRC.US,D,20180613,000000,11.8,12.05,11.65,11.8,121465,0
+AMRC.US,D,20180614,000000,11.8,11.9,11.55,11.7,73893,0
+AMRC.US,D,20180615,000000,11.7,11.95,11.539,11.95,172601,0
+AMRC.US,D,20180618,000000,11.95,12.15,11.9,12.1,100985,0
+AMRC.US,D,20180619,000000,12,12.4,12,12.35,91563,0
+AMRC.US,D,20180620,000000,12.4,12.6,12.3,12.4,98651,0
+AMRC.US,D,20180621,000000,12.45,12.45,11.95,12.05,106348,0
+AMRC.US,D,20180622,000000,12.05,12.25,11.95,12.2,237138,0
+AMRC.US,D,20180625,000000,12.1,12.25,11.7,11.8,184586,0
+AMRC.US,D,20180626,000000,11.9,12,11.75,11.85,70017,0
+AMRC.US,D,20180627,000000,11.85,11.95,11.7,11.75,121746,0
+AMRC.US,D,20180628,000000,11.8,12,11.6,11.9,208231,0
+AMRC.US,D,20180629,000000,11.9,12.2,11.9,12,213714,0
+AMRC.US,D,20180702,000000,11.95,12.4,11.841,12.35,86905,0
+AMRC.US,D,20180703,000000,12.35,12.5,12.25,12.4,52187,0
+AMRC.US,D,20180705,000000,12.45,13.15,12.35,13,196460,0
+AMRC.US,D,20180706,000000,13.05,13.95,13.025,13.45,251815,0
+AMRC.US,D,20180709,000000,13.7,13.75,12.9,13.2,171135,0
+AMRC.US,D,20180710,000000,13.25,13.3,12.75,13.05,108445,0
+AMRC.US,D,20180711,000000,13,13.25,12.9,13.15,127234,0
+AMRC.US,D,20180712,000000,13.2,13.25,12.95,13.25,72586,0
+AMRC.US,D,20180713,000000,13.25,13.362,13.125,13.2,58535,0
+AMRC.US,D,20180716,000000,13.2,13.2,13,13.05,72759,0
+AMRC.US,D,20180717,000000,13,13.05,12.85,12.95,58496,0
+AMRC.US,D,20180718,000000,12.9,13,12.588,12.85,90558,0
+AMRC.US,D,20180719,000000,12.85,13,12.65,12.85,77806,0
+AMRC.US,D,20180720,000000,12.8,12.95,12.65,12.75,171549,0
+AMRC.US,D,20180723,000000,12.75,12.95,12.65,12.75,40676,0
+AMRC.US,D,20180724,000000,12.8,12.875,12.55,12.75,68871,0
+AMRC.US,D,20180725,000000,12.7,12.95,12.4248,12.85,124175,0
+AMRC.US,D,20180726,000000,12.85,13.05,12.85,12.95,69462,0
+AMRC.US,D,20180727,000000,13,13.15,12.85,12.9,60258,0
+AMRC.US,D,20180730,000000,12.95,12.9612,12.75,12.8,70310,0
+AMRC.US,D,20180731,000000,12.8,13.45,12.75,13.4,198420,0
+AMRC.US,D,20180801,000000,13.4,13.4,13.1,13.25,39294,0
+AMRC.US,D,20180802,000000,13.2,13.4,13.05,13.3,60959,0
+AMRC.US,D,20180803,000000,13.3,13.85,13.3,13.65,150177,0
+AMRC.US,D,20180806,000000,13.7,14.5,13.7,14.35,196700,0
+AMRC.US,D,20180807,000000,14.5,15.35,14.251,14.45,346486,0
+AMRC.US,D,20180808,000000,14.6,14.725,14.125,14.4,192293,0
+AMRC.US,D,20180809,000000,14.4,14.9,13.8,14.15,187395,0
+AMRC.US,D,20180810,000000,14.15,14.45,13.9,14.15,98502,0
+AMRC.US,D,20180813,000000,14.2,14.5,14,14.4,153786,0
+AMRC.US,D,20180814,000000,14.3,14.8499,14.2995,14.75,146939,0
+AMRC.US,D,20180815,000000,14.75,14.8,14.35,14.4,163353,0
+AMRC.US,D,20180816,000000,14.45,15.1,14.41,14.7,311125,0
+AMRC.US,D,20180817,000000,14.8,14.95,14.781,14.85,80058,0
+AMRC.US,D,20180820,000000,14.85,14.9,14.4,14.6,98177,0
+AMRC.US,D,20180821,000000,14.6,14.85,14.6,14.75,47763,0
+AMRC.US,D,20180822,000000,14.75,14.75,14.3,14.4,144533,0
+AMRC.US,D,20180823,000000,14.45,14.5303,14.15,14.4,168022,0
+AMRC.US,D,20180824,000000,14.45,14.9,14.44,14.7,76667,0
+AMRC.US,D,20180827,000000,14.8,14.8128,14.4,14.45,54814,0
+AMRC.US,D,20180828,000000,14.5,14.55,14.3,14.45,45951,0
+AMRC.US,D,20180829,000000,14.45,14.6,14.4,14.45,52548,0
+AMRC.US,D,20180830,000000,14.45,14.577,14.35,14.45,106649,0
+AMRC.US,D,20180831,000000,14.45,14.5,14.2,14.35,56713,0
+AMRC.US,D,20180904,000000,14.2,14.35,13.85,14.3,92948,0
+AMRC.US,D,20180905,000000,14.2,14.3,13.85,14.2,61895,0
+AMRC.US,D,20180906,000000,14.3,14.3,13.5,13.75,114738,0
+AMRC.US,D,20180907,000000,13.75,13.775,13.6,13.7,91807,0
+AMRC.US,D,20180910,000000,13.75,13.85,13.65,13.7,46265,0
+AMRC.US,D,20180911,000000,13.65,13.8,13.5204,13.65,45263,0
+AMRC.US,D,20180912,000000,13.7,13.85,13.35,13.7,80290,0
+AMRC.US,D,20180913,000000,13.7,13.9,13.6,13.6,49088,0
+AMRC.US,D,20180914,000000,13.6,13.65,12.9,13.3,144362,0
+AMRC.US,D,20180917,000000,13.3,13.55,12.95,13.45,149812,0
+AMRC.US,D,20180918,000000,13.4,13.65,13.2,13.6,87712,0
+AMRC.US,D,20180919,000000,13.55,13.73,13.3,13.4,127858,0
+AMRC.US,D,20180920,000000,13.4,13.533,13.05,13.35,83010,0
+AMRC.US,D,20180921,000000,13.5,13.65,13.25,13.4,163273,0
+AMRC.US,D,20180924,000000,13.4,13.8,13.4,13.7,108601,0
+AMRC.US,D,20180925,000000,13.7,13.7532,13.55,13.65,51087,0
+AMRC.US,D,20180926,000000,13.65,13.65,13.3,13.4,51368,0
+AMRC.US,D,20180927,000000,13.35,13.5,13.3375,13.4,111538,0
+AMRC.US,D,20180928,000000,13.4,13.7,13.35,13.65,242550,0
+AMRC.US,D,20181001,000000,13.65,13.83,13.59,13.74,139257,0
+AMRC.US,D,20181002,000000,13.75,13.77,13.63,13.71,71193,0
+AMRC.US,D,20181003,000000,13.79,13.98,13.64,13.88,104043,0
+AMRC.US,D,20181004,000000,13.25,13.29,12.46,12.77,581019,0
+AMRC.US,D,20181005,000000,12.64,12.86,12.62,12.76,156343,0
+AMRC.US,D,20181008,000000,12.7,12.76,12.49,12.6,139212,0
+AMRC.US,D,20181009,000000,12.55,12.76,12.53,12.65,99667,0
+AMRC.US,D,20181010,000000,12.56,12.65,12.24,12.35,210998,0
+AMRC.US,D,20181011,000000,12.19,12.5355,11.73,12.15,178036,0
+AMRC.US,D,20181012,000000,12.32,12.41,11.87,12.07,147671,0
+AMRC.US,D,20181015,000000,12.07,12.18,11.95,12.15,87087,0
+AMRC.US,D,20181016,000000,12.2,12.64,12.15,12.63,65144,0
+AMRC.US,D,20181017,000000,12.58,12.68,12.35,12.51,75384,0
+AMRC.US,D,20181018,000000,12.46,12.61,12.29,12.56,119106,0
+AMRC.US,D,20181019,000000,12.57,12.7275,12.37,12.48,114336,0
+AMRC.US,D,20181022,000000,12.53,12.79,12.48,12.72,108920,0
+AMRC.US,D,20181023,000000,12.56,12.6,12.19,12.48,79245,0
+AMRC.US,D,20181024,000000,12.54,12.6331,12.32,12.35,142152,0
+AMRC.US,D,20181025,000000,12.41,12.71,12.365,12.6,79570,0
+AMRC.US,D,20181026,000000,12.45,12.81,12.414,12.61,91280,0
+AMRC.US,D,20181029,000000,12.77,13.03,12.61,12.78,108980,0
+AMRC.US,D,20181030,000000,12.9,14.6,12.9,14.53,559599,0
+AMRC.US,D,20181031,000000,14.83,16.59,14.6,16.37,472975,0
+AMRC.US,D,20181101,000000,15.8,16.12,15.43,15.8,329593,0
+AMRC.US,D,20181102,000000,15.8,16.24,15.575,15.67,199427,0
+AMRC.US,D,20181105,000000,15.6,15.75,15.29,15.4,159718,0
+AMRC.US,D,20181106,000000,15.3,15.35,14.83,15.31,162694,0
+AMRC.US,D,20181107,000000,15.25,15.7,15.25,15.5,250142,0
+AMRC.US,D,20181108,000000,15.55,15.55,15.15,15.24,72987,0
+AMRC.US,D,20181109,000000,15.24,15.31,14.7401,14.93,85813,0
+AMRC.US,D,20181112,000000,14.88,14.8833,14.33,14.36,78229,0
+AMRC.US,D,20181113,000000,14.37,14.5,14.1436,14.3,63827,0
+AMRC.US,D,20181114,000000,14.42,14.7,14.18,14.52,126441,0
+AMRC.US,D,20181115,000000,14.6,14.84,14.26,14.75,104767,0
+AMRC.US,D,20181116,000000,14.74,14.85,14.47,14.83,142287,0
+AMRC.US,D,20181119,000000,14.8,14.84,14.34,14.37,151341,0
+AMRC.US,D,20181120,000000,14.27,14.3148,13.65,13.68,127098,0
+AMRC.US,D,20181121,000000,13.76,14.13,13.75,14,57744,0
+AMRC.US,D,20181123,000000,14,14.24,14,14.11,35115,0
+AMRC.US,D,20181126,000000,14.15,14.67,14.15,14.6,84108,0
+AMRC.US,D,20181127,000000,14.55,14.95,14.55,14.73,84426,0
+AMRC.US,D,20181128,000000,14.84,15.81,14.8,15.75,235726,0
+AMRC.US,D,20181129,000000,15.75,16,15.65,15.81,151284,0
+AMRC.US,D,20181130,000000,15.81,16.06,15.68,15.72,156721,0
+AMRC.US,D,20181203,000000,15.77,15.775,15.18,15.41,108275,0
+AMRC.US,D,20181204,000000,15.4,15.52,14.92,14.95,135848,0
+AMRC.US,D,20181206,000000,14.82,15.24,14.6513,15.23,106123,0
+AMRC.US,D,20181207,000000,15.25,15.31,14.54,14.68,82409,0
+AMRC.US,D,20181210,000000,14.61,14.88,14.4524,14.72,75053,0
+AMRC.US,D,20181211,000000,14.86,14.86,14.54,14.72,41089,0
+AMRC.US,D,20181212,000000,15.07,15.49,14.8,15.43,152511,0
+AMRC.US,D,20181213,000000,15.47,15.47,15.12,15.26,75904,0
+AMRC.US,D,20181214,000000,15.02,15.36,15.01,15.25,94997,0
+AMRC.US,D,20181217,000000,15.22,15.22,14.63,14.71,79727,0
+AMRC.US,D,20181218,000000,14.75,14.86,14.55,14.69,100083,0
+AMRC.US,D,20181219,000000,14.8,15.26,14.455,14.58,151092,0
+AMRC.US,D,20181220,000000,14.68,14.68,14.07,14.25,158686,0
+AMRC.US,D,20181221,000000,14.27,14.41,13.59,13.68,251350,0
+AMRC.US,D,20181224,000000,13.56,13.78,13.3,13.37,103390,0
+AMRC.US,D,20181226,000000,13.4,14.2,13.3,14.2,75376,0
+AMRC.US,D,20181227,000000,14,14.1,13.53,14.07,116939,0
+AMRC.US,D,20181228,000000,14.12,14.175,13.74,14.06,89543,0
+AMRC.US,D,20181231,000000,14.18,14.23,13.85,14.1,106608,0
+AMRC.US,D,20190102,000000,13.87,14.08,13.74,14.07,72281,0
+AMRC.US,D,20190103,000000,13.99,14.05,13.57,13.61,83412,0
+AMRC.US,D,20190104,000000,13.9,14.56,13.85,14.54,178156,0
+AMRC.US,D,20190107,000000,14.58,15,14.58,14.95,88882,0
+AMRC.US,D,20190108,000000,15.15,15.22,14.95,15.07,83097,0
+AMRC.US,D,20190109,000000,15.17,15.17,14.84,15.11,96774,0
+AMRC.US,D,20190110,000000,15,15.24,14.84,15.05,84628,0
+AMRC.US,D,20190111,000000,15,15.35,15,15.25,105417,0
+AMRC.US,D,20190114,000000,15.17,15.31,14.89,14.95,85504,0
+AMRC.US,D,20190115,000000,15.03,15.24,14.82,15.09,62842,0
+AMRC.US,D,20190116,000000,15.17,15.35,14.7615,14.9,174225,0
+AMRC.US,D,20190117,000000,14.91,15.06,14.9,15.03,61598,0
+AMRC.US,D,20190118,000000,15.1,15.25,14.92,15.22,254447,0
+AMRC.US,D,20190122,000000,15.18,15.24,14.31,14.41,131862,0
+AMRC.US,D,20190123,000000,14.48,14.92,14.48,14.65,65010,0
+AMRC.US,D,20190124,000000,14.67,14.75,14.56,14.74,44713,0
+AMRC.US,D,20190125,000000,14.86,15.17,14.69,14.71,36299,0
+AMRC.US,D,20190128,000000,14.7,14.85,14.6,14.63,45828,0
+AMRC.US,D,20190129,000000,14.53,14.7973,14.53,14.64,48110,0
+AMRC.US,D,20190130,000000,14.83,15.24,14.64,14.83,106732,0
+AMRC.US,D,20190131,000000,14.84,15.12,14.84,14.93,62033,0
+AMRC.US,D,20190201,000000,15,15.16,14.86,15.06,82891,0
+AMRC.US,D,20190204,000000,15.03,15.3,14.945,15.24,74389,0
+AMRC.US,D,20190205,000000,15.39,15.5,15.06,15.2,97707,0
+AMRC.US,D,20190206,000000,15.19,15.19,14.9,14.93,46162,0
+AMRC.US,D,20190207,000000,14.83,14.89,14.41,14.75,79158,0
+AMRC.US,D,20190208,000000,14.64,14.82,14.59,14.81,72001,0
+AMRC.US,D,20190211,000000,14.93,15.02,14.66,14.87,60599,0
+AMRC.US,D,20190212,000000,14.96,15.02,14.825,14.94,68148,0
+AMRC.US,D,20190213,000000,14.97,14.97,14.81,14.89,48613,0
+AMRC.US,D,20190214,000000,14.83,14.96,14.83,14.83,60919,0
+AMRC.US,D,20190215,000000,14.92,15.24,14.9,15.23,115374,0
+AMRC.US,D,20190219,000000,15.21,15.24,15.01,15.21,88050,0
+AMRC.US,D,20190220,000000,15.24,16.34,15.23,16.23,456510,0
+AMRC.US,D,20190221,000000,16.2,16.61,16.14,16.56,200373,0
+AMRC.US,D,20190222,000000,16.55,17,16.55,16.76,269477,0
+AMRC.US,D,20190225,000000,16.98,17,16.5,16.5,85611,0
+AMRC.US,D,20190226,000000,16.5,16.59,16.38,16.55,45234,0
+AMRC.US,D,20190227,000000,16.48,16.52,16.29,16.34,41729,0
+AMRC.US,D,20190228,000000,16.35,16.45,16.2,16.37,77933,0
+AMRC.US,D,20190301,000000,16.54,16.54,16.2009,16.54,63113,0
+AMRC.US,D,20190304,000000,16.95,17.29,16.7204,17.27,225689,0
+AMRC.US,D,20190305,000000,17.4,18.05,17.3763,17.95,301567,0
+AMRC.US,D,20190306,000000,17.85,17.95,16.41,17.51,296156,0
+AMRC.US,D,20190307,000000,17.95,18,17.57,17.76,147837,0
+AMRC.US,D,20190308,000000,17.39,17.54,16.15,16.23,295151,0
+AMRC.US,D,20190311,000000,16.23,16.4129,15.61,16.15,438227,0
+AMRC.US,D,20190312,000000,16.29,16.33,16.06,16.22,163654,0
+AMRC.US,D,20190313,000000,16.4,16.54,16.16,16.23,101590,0
+AMRC.US,D,20190314,000000,16.33,16.4,16.2,16.26,74198,0
+AMRC.US,D,20190315,000000,16.33,17.24,16.33,17.24,334982,0
+AMRC.US,D,20190318,000000,17.27,17.53,17.04,17.3,186182,0
+AMRC.US,D,20190319,000000,17.41,17.55,17.2234,17.29,108034,0
+AMRC.US,D,20190320,000000,17.29,17.42,16.98,17.27,127559,0
+AMRC.US,D,20190321,000000,17.04,17.38,17,17.1,122645,0
+AMRC.US,D,20190322,000000,16.95,17.12,16.52,16.71,149773,0
+AMRC.US,D,20190325,000000,16.49,16.49,15.7,16.32,191042,0
+AMRC.US,D,20190326,000000,16.39,16.51,16.125,16.19,124103,0
+AMRC.US,D,20190327,000000,16.18,16.19,15.7,16.11,107634,0
+AMRC.US,D,20190328,000000,16.13,16.24,15.98,16.21,56620,0
+AMRC.US,D,20190329,000000,16.37,16.37,16,16.18,170168,0
+AMRC.US,D,20190401,000000,16.23,16.41,16.14,16.24,141249,0
+AMRC.US,D,20190402,000000,16.26,16.31,16.14,16.3,68518,0
+AMRC.US,D,20190403,000000,16.41,16.51,16.22,16.29,144842,0
+AMRC.US,D,20190404,000000,16.35,16.43,16.07,16.28,100767,0
+AMRC.US,D,20190405,000000,16.32,16.53,16.262,16.45,87555,0
+AMRC.US,D,20190408,000000,16.33,16.515,16.15,16.43,92176,0
+AMRC.US,D,20190409,000000,16.37,16.53,16.29,16.3,54617,0
+AMRC.US,D,20190410,000000,16.35,16.5,16.29,16.48,77058,0
+AMRC.US,D,20190411,000000,16.5,16.53,16.3,16.48,90943,0
+AMRC.US,D,20190412,000000,16.5,16.6,16.38,16.49,159078,0
+AMRC.US,D,20190415,000000,16.5,16.53,16.26,16.32,138263,0
+AMRC.US,D,20190416,000000,16.36,16.37,16.08,16.34,70853,0
+AMRC.US,D,20190417,000000,16.26,16.34,16.03,16.1,136888,0
+AMRC.US,D,20190418,000000,16.08,16.35,16.07,16.31,50546,0
+AMRC.US,D,20190422,000000,16.25,16.34,16.11,16.29,84204,0
+AMRC.US,D,20190423,000000,16.29,16.54,16.29,16.32,51175,0
+AMRC.US,D,20190424,000000,16.31,16.5,16.28,16.33,44197,0
+AMRC.US,D,20190425,000000,16.25,16.44,16.18,16.34,64749,0
+AMRC.US,D,20190426,000000,16.35,16.39,16.18,16.3,174678,0
+AMRC.US,D,20190429,000000,16.36,16.7,16.26,16.64,94084,0
+AMRC.US,D,20190430,000000,16.45,16.45,15,15.06,553941,0
+AMRC.US,D,20190501,000000,15.07,15.17,14.48,15.1,418312,0
+AMRC.US,D,20190502,000000,15.13,15.17,14.88,15.12,159468,0
+AMRC.US,D,20190503,000000,15.27,15.33,15,15.22,143107,0
+AMRC.US,D,20190506,000000,14.96,15.35,14.96,15.13,176941,0
+AMRC.US,D,20190507,000000,15,15.3,15,15.18,150712,0
+AMRC.US,D,20190508,000000,15.15,15.37,15.02,15.23,127244,0
+AMRC.US,D,20190509,000000,15.11,15.49,15.085,15.4,107740,0
+AMRC.US,D,20190510,000000,15.36,15.475,15.28,15.43,99778,0
+AMRC.US,D,20190513,000000,15.15,15.22,15.06,15.12,97844,0
+AMRC.US,D,20190514,000000,15.23,15.29,15.15,15.19,130129,0
+AMRC.US,D,20190515,000000,15.19,15.27,15.11,15.23,95597,0
+AMRC.US,D,20190516,000000,15.25,15.71,15.24,15.7,111810,0
+AMRC.US,D,20190517,000000,15.63,16.08,15.63,15.78,106888,0
+AMRC.US,D,20190520,000000,15.64,15.74,15.5,15.67,102673,0
+AMRC.US,D,20190521,000000,15.8,16.05,15.75,15.85,84943,0
+AMRC.US,D,20190522,000000,15.81,15.81,15.4,15.52,97722,0
+AMRC.US,D,20190523,000000,15.36,15.43,15.23,15.37,78230,0
+AMRC.US,D,20190524,000000,15.52,15.57,15.09,15.12,144105,0
+AMRC.US,D,20190528,000000,15.16,15.52,15.14,15.18,298548,0
+AMRC.US,D,20190529,000000,15.04,15.18,14.92,15.04,131671,0
+AMRC.US,D,20190530,000000,15.07,15.265,14.99,15.12,94720,0
+AMRC.US,D,20190531,000000,14.96,14.97,14.49,14.5,138180,0
+AMRC.US,D,20190603,000000,14.54,14.72,14.42,14.51,116101,0
+AMRC.US,D,20190604,000000,14.68,14.71,14.54,14.7,92375,0
+AMRC.US,D,20190605,000000,14.71,14.79,14.54,14.64,95202,0
+AMRC.US,D,20190606,000000,14.65,14.6501,14.21,14.24,109550,0
+AMRC.US,D,20190607,000000,14.18,14.33,14.09,14.13,146864,0
+AMRC.US,D,20190610,000000,14.22,14.25,13.9,13.92,116269,0
+AMRC.US,D,20190611,000000,14.05,14.09,13.64,13.76,100241,0
+AMRC.US,D,20190612,000000,13.64,13.92,13.63,13.9,100596,0
+AMRC.US,D,20190613,000000,13.96,14.33,13.95,14.31,93347,0
+AMRC.US,D,20190614,000000,14.26,14.42,14.255,14.27,48118,0
+AMRC.US,D,20190617,000000,14.26,14.35,14.04,14.1,70497,0
+AMRC.US,D,20190618,000000,14.17,14.46,14.15,14.19,81987,0
+AMRC.US,D,20190619,000000,14.18,14.43,14.085,14.38,217854,0
+AMRC.US,D,20190620,000000,14.55,14.89,14.45,14.46,110075,0
+AMRC.US,D,20190621,000000,14.41,14.57,14.18,14.35,117083,0
+AMRC.US,D,20190624,000000,14.34,14.54,14.16,14.33,98104,0
+AMRC.US,D,20190625,000000,14.32,14.47,14.22,14.26,97092,0
+AMRC.US,D,20190626,000000,14.34,14.695,14.3,14.35,127327,0
+AMRC.US,D,20190627,000000,14.36,14.66,14.31,14.56,393068,0
+AMRC.US,D,20190628,000000,14.62,15,14.6,14.73,463711,0
+AMRC.US,D,20190701,000000,14.97,14.98,14.66,14.75,154842,0
+AMRC.US,D,20190702,000000,14.74,14.76,14.34,14.49,73349,0
+AMRC.US,D,20190703,000000,14.51,14.81,14.47,14.65,57820,0
+AMRC.US,D,20190705,000000,14.61,14.77,14.43,14.67,70642,0
+AMRC.US,D,20190708,000000,14.68,14.8,14.5,14.79,61422,0
+AMRC.US,D,20190709,000000,14.55,14.77,14.45,14.5,77530,0
+AMRC.US,D,20190710,000000,14.58,14.66,14.3901,14.58,82282,0
+AMRC.US,D,20190711,000000,14.64,14.64,14.07,14.33,79589,0
+AMRC.US,D,20190712,000000,14.4,14.42,14.12,14.29,100215,0
+AMRC.US,D,20190715,000000,14.29,14.325,13.9499,14.14,69121,0
+AMRC.US,D,20190716,000000,14.2,14.5705,14.19,14.27,80983,0
+AMRC.US,D,20190717,000000,14.24,14.48,14.24,14.31,72566,0
+AMRC.US,D,20190718,000000,14.26,14.34,14.09,14.26,75527,0
+AMRC.US,D,20190719,000000,14.24,14.4984,14.09,14.11,94618,0
+AMRC.US,D,20190722,000000,14.1,14.36,14.06,14.17,65946,0
+AMRC.US,D,20190723,000000,14.2,14.36,14.15,14.23,92839,0
+AMRC.US,D,20190724,000000,14.18,14.63,14.18,14.6,89418,0
+AMRC.US,D,20190725,000000,14.6,14.72,14.22,14.25,55133,0
+AMRC.US,D,20190726,000000,14.3,14.36,14.15,14.3,47867,0
+AMRC.US,D,20190729,000000,14.3,14.34,14.16,14.24,47236,0
+AMRC.US,D,20190730,000000,14.15,14.35,14.08,14.31,61462,0
+AMRC.US,D,20190731,000000,14.34,14.61,14.2,14.25,111000,0
+AMRC.US,D,20190801,000000,14.36,14.49,14.17,14.17,74458,0
+AMRC.US,D,20190802,000000,14.09,14.24,13.91,14.1,141274,0
+AMRC.US,D,20190805,000000,13.9,13.9778,13.365,13.46,113888,0
+AMRC.US,D,20190806,000000,13.56,13.77,13.25,13.37,107930,0
+AMRC.US,D,20190807,000000,13.25,13.38,13.11,13.23,103102,0
+AMRC.US,D,20190808,000000,14.68,15,13.99,14.47,135040,0
+AMRC.US,D,20190809,000000,14.47,14.56,14.17,14.4,86495,0
+AMRC.US,D,20190812,000000,14.35,14.45,14.2,14.37,60515,0
+AMRC.US,D,20190813,000000,14.2,14.535,13.91,14.22,98150,0
+AMRC.US,D,20190814,000000,14.04,14.04,13.8117,13.87,68609,0
+AMRC.US,D,20190815,000000,14.04,14.4,13.97,14.3,64773,0
+AMRC.US,D,20190816,000000,14.24,14.78,14.24,14.74,97647,0
+AMRC.US,D,20190819,000000,14.9,14.99,14.62,14.7,107946,0
+AMRC.US,D,20190820,000000,14.59,14.64,14.46,14.54,43284,0
+AMRC.US,D,20190821,000000,14.68,14.86,14.47,14.71,45353,0
+AMRC.US,D,20190822,000000,14.8,14.87,14.6,14.61,37854,0
+AMRC.US,D,20190823,000000,14.58,14.71,14.22,14.27,89594,0
+AMRC.US,D,20190826,000000,14.4,14.89,14.33,14.87,102068,0
+AMRC.US,D,20190827,000000,14.97,15,14.41,14.45,137359,0
+AMRC.US,D,20190828,000000,14.45,14.49,14.22,14.4,81606,0
+AMRC.US,D,20190829,000000,14.59,14.67,14.43,14.45,162442,0
+AMRC.US,D,20190830,000000,14.53,14.655,14.29,14.4,82072,0
+AMRC.US,D,20190903,000000,14.37,14.37,14.08,14.2,106224,0
+AMRC.US,D,20190904,000000,14.36,14.39,14.12,14.13,111106,0
+AMRC.US,D,20190905,000000,14.29,14.35,14.09,14.2,220511,0
+AMRC.US,D,20190906,000000,14.19,14.27,14.02,14.06,107619,0
+AMRC.US,D,20190909,000000,14.07,14.09,13.87,14.09,277334,0
+AMRC.US,D,20190910,000000,14.11,14.69,13.99,14.54,133428,0
+AMRC.US,D,20190911,000000,14.63,15.25,14.59,15.24,132496,0
+AMRC.US,D,20190912,000000,15.22,15.38,14.9732,15.2,67163,0
+AMRC.US,D,20190913,000000,15.31,15.35,15.15,15.19,75644,0
+AMRC.US,D,20190916,000000,15.1,15.3191,15.06,15.25,80799,0
+AMRC.US,D,20190917,000000,15.17,15.25,14.98,15.24,77661,0
+AMRC.US,D,20190918,000000,15.2,15.25,14.98,15.11,116718,0
+AMRC.US,D,20190919,000000,15.12,15.24,15.1015,15.15,62132,0
+AMRC.US,D,20190920,000000,15.1,15.25,15,15.23,136159,0
+AMRC.US,D,20190923,000000,15.12,16,15.0642,15.94,429834,0
+AMRC.US,D,20190924,000000,15.97,16.22,15.65,16.07,288371,0
+AMRC.US,D,20190925,000000,16.02,16.35,15.94,16.29,146929,0
+AMRC.US,D,20190926,000000,16.22,16.31,15.95,15.95,127579,0
+AMRC.US,D,20190927,000000,16.08,16.08,15.51,15.87,441373,0
+AMRC.US,D,20190930,000000,15.85,16.125,15.8,16.07,199704,0
+AMRC.US,D,20191001,000000,16.2,16.35,15.96,16.08,117963,0
+AMRC.US,D,20191002,000000,16.01,16.01,14.72,15,205385,0
+AMRC.US,D,20191003,000000,14.91,14.965,14.51,14.58,97487,0
+AMRC.US,D,20191004,000000,14.55,14.74,14.46,14.65,77083,0
+AMRC.US,D,20191007,000000,14.65,14.66,14.46,14.55,49160,0
+AMRC.US,D,20191008,000000,14.32,14.635,14.26,14.43,121882,0
+AMRC.US,D,20191009,000000,14.57,14.62,14.13,14.19,68406,0
+AMRC.US,D,20191010,000000,14.25,14.47,14.08,14.4,71449,0
+AMRC.US,D,20191011,000000,14.58,14.91,14.58,14.72,143019,0
+AMRC.US,D,20191014,000000,14.68,14.8,14.2781,14.33,64592,0
+AMRC.US,D,20191015,000000,14.37,14.77,14.24,14.47,66357,0
+AMRC.US,D,20191016,000000,14.43,14.74,14.33,14.46,81778,0
+AMRC.US,D,20191017,000000,14.57,14.75,14.45,14.74,48093,0
+AMRC.US,D,20191018,000000,14.66,15.1,14.66,14.87,211297,0
+AMRC.US,D,20191021,000000,14.9,14.98,14.73,14.74,59764,0
+AMRC.US,D,20191022,000000,14.7,14.86,14.47,14.77,48186,0
+AMRC.US,D,20191023,000000,14.77,15.1,14.75,14.99,110811,0
+AMRC.US,D,20191024,000000,15,15.04,14.71,14.79,39124,0
+AMRC.US,D,20191025,000000,14.76,14.96,14.63,14.87,46859,0
+AMRC.US,D,20191028,000000,14.9,15.24,14.82,15.18,74496,0
+AMRC.US,D,20191029,000000,15.06,15.23,15.01,15.18,42090,0
+AMRC.US,D,20191030,000000,15.12,15.39,15.06,15.35,53998,0
+AMRC.US,D,20191031,000000,15.23,15.33,14.66,14.74,108425,0
+AMRC.US,D,20191101,000000,14.74,14.88,14.64,14.69,117047,0
+AMRC.US,D,20191104,000000,14.9,15.16,14.7878,15.16,84457,0
+AMRC.US,D,20191105,000000,13.55,15.58,13.52,15.41,230734,0
+AMRC.US,D,20191106,000000,15.28,15.53,15.08,15.4,102515,0
+AMRC.US,D,20191107,000000,15.53,15.67,15.36,15.54,122133,0
+AMRC.US,D,20191108,000000,15.4,15.75,15.4,15.54,67068,0
+AMRC.US,D,20191111,000000,15.4,15.75,15.32,15.73,70135,0
+AMRC.US,D,20191112,000000,15.66,16.19,15.65,16.12,195878,0
+AMRC.US,D,20191113,000000,15.75,16.17,15.75,16.06,200352,0
+AMRC.US,D,20191114,000000,15.99,16.21,15.95,16.11,167729,0
+AMRC.US,D,20191115,000000,16.25,16.35,16.07,16.19,107959,0
+AMRC.US,D,20191118,000000,16.22,16.27,15.99,16.11,97001,0
+AMRC.US,D,20191119,000000,16.15,16.15,15.83,16.02,123108,0
+AMRC.US,D,20191120,000000,15.86,15.95,15.71,15.82,128382,0
+AMRC.US,D,20191121,000000,15.79,15.79,15.41,15.59,68253,0
+AMRC.US,D,20191122,000000,16.01,16.26,15.59,16.17,178854,0
+AMRC.US,D,20191125,000000,16.33,16.5,16.23,16.49,259525,0
+AMRC.US,D,20191126,000000,16.42,16.45,15.95,16.05,246108,0
+AMRC.US,D,20191127,000000,16.16,16.42,15.95,16.32,91132,0
+AMRC.US,D,20191129,000000,16.16,16.43,16.16,16.35,69392,0
+AMRC.US,D,20191202,000000,16.45,16.45,16.12,16.25,96202,0
+AMRC.US,D,20191203,000000,16.1,16.23,15.95,16.2,89084,0
+AMRC.US,D,20191204,000000,16.25,16.37,16.1334,16.21,96243,0
+AMRC.US,D,20191205,000000,16.25,16.25,16.075,16.17,71860,0
+AMRC.US,D,20191206,000000,16.27,16.45,16.23,16.32,121040,0
+AMRC.US,D,20191209,000000,16.25,16.45,16.22,16.37,95975,0
+AMRC.US,D,20191210,000000,16.43,16.45,16.29,16.41,98777,0
+AMRC.US,D,20191211,000000,16.48,16.5,16.29,16.35,56167,0
+AMRC.US,D,20191212,000000,16.43,16.48,16.35,16.4,190377,0
+AMRC.US,D,20191213,000000,16.37,16.44,16.26,16.39,81129,0
+AMRC.US,D,20191216,000000,16.47,16.5,16.32,16.42,118147,0
+AMRC.US,D,20191217,000000,16.42,16.83,16.41,16.78,121946,0
+AMRC.US,D,20191218,000000,16.96,16.99,16.76,16.9,101493,0
+AMRC.US,D,20191219,000000,16.91,16.96,16.52,16.64,159594,0
+AMRC.US,D,20191220,000000,16.73,16.88,16.68,16.85,160437,0
+AMRC.US,D,20191223,000000,16.83,16.95,16.7,16.84,68393,0
+AMRC.US,D,20191224,000000,16.85,17,16.71,16.93,83909,0
+AMRC.US,D,20191226,000000,17,17.3,16.9506,17.27,244898,0
+AMRC.US,D,20191227,000000,17.3,17.5,17.3,17.45,173062,0
+AMRC.US,D,20191230,000000,17.5,17.73,17.38,17.69,171739,0
+AMRC.US,D,20191231,000000,17.69,17.81,17.43,17.5,280413,0
+AMRC.US,D,20200102,000000,17.52,17.6,17.35,17.52,142586,0
+AMRC.US,D,20200103,000000,17.5,17.84,17.41,17.83,157502,0
+AMRC.US,D,20200106,000000,17.8,18.26,17.735,18.21,229131,0
+AMRC.US,D,20200107,000000,18.21,18.75,18.09,18.63,351402,0
+AMRC.US,D,20200108,000000,18.63,19.25,18.6,19.23,341317,0
+AMRC.US,D,20200109,000000,19.23,19.65,19.08,19.58,277809,0
+AMRC.US,D,20200110,000000,19.58,19.77,19.39,19.54,210471,0
+AMRC.US,D,20200113,000000,19.51,19.7,19.23,19.34,139394,0
+AMRC.US,D,20200114,000000,19.34,19.7941,19.05,19.59,151318,0
+AMRC.US,D,20200115,000000,19.48,19.72,19.34,19.69,113588,0
+AMRC.US,D,20200116,000000,19.8,19.925,19.62,19.88,161422,0
+AMRC.US,D,20200117,000000,19.98,20.1,19.74,19.78,292069,0
+AMRC.US,D,20200121,000000,19.71,20.12,19.63,20.02,100959,0
+AMRC.US,D,20200122,000000,19.99,20,19.75,19.84,85667,0
+AMRC.US,D,20200123,000000,19.72,19.88,19.5,19.79,181747,0
+AMRC.US,D,20200124,000000,19.77,20.15,19.75,20.14,145538,0
+AMRC.US,D,20200127,000000,19.9,20.16,19.9,20.11,114673,0
+AMRC.US,D,20200128,000000,20.21,20.48,20.03,20.07,78829,0
+AMRC.US,D,20200129,000000,20.08,20.17,19.6393,19.72,67681,0
+AMRC.US,D,20200130,000000,19.58,19.74,19.31,19.49,75537,0
+AMRC.US,D,20200131,000000,19.39,19.48,19.12,19.19,85779,0
+AMRC.US,D,20200203,000000,19.28,19.83,19.28,19.82,116277,0
+AMRC.US,D,20200204,000000,19.98,20.73,19.94,20.68,229421,0
+AMRC.US,D,20200205,000000,20.89,20.99,20.37,20.39,269075,0
+AMRC.US,D,20200206,000000,20.45,20.48,20.1,20.35,253757,0
+AMRC.US,D,20200207,000000,20.31,20.31,20,20.13,73090,0
+AMRC.US,D,20200210,000000,20,20.64,19.94,20.43,127001,0
+AMRC.US,D,20200211,000000,20.47,21,20.4,20.57,210943,0
+AMRC.US,D,20200212,000000,20.6,21.72,20.5,21.71,272324,0
+AMRC.US,D,20200213,000000,21.7,22.24,21.57,22,210419,0
+AMRC.US,D,20200214,000000,21.91,21.97,21.38,21.56,125618,0
+AMRC.US,D,20200218,000000,21.46,22.14,21.415,22.08,143318,0
+AMRC.US,D,20200219,000000,22.17,22.88,21.925,22.75,233951,0
+AMRC.US,D,20200220,000000,22.54,26.1899,22.52,23.57,1143842,0
+AMRC.US,D,20200221,000000,23.95,25.08,23.57,24.83,600685,0
+AMRC.US,D,20200224,000000,23.95,24.05,22.38,23.49,325955,0
+AMRC.US,D,20200225,000000,23.5,24,23.31,23.62,222278,0
+AMRC.US,D,20200226,000000,23.81,24.4268,23.45,23.59,214273,0
+AMRC.US,D,20200227,000000,22.92,23.24,22.04,22.5,255384,0
+AMRC.US,D,20200228,000000,21.79,22.59,21.31,22.54,345955,0
+AMRC.US,D,20200302,000000,22.86,23.6,22.22,23,288048,0
+AMRC.US,D,20200303,000000,24.2,25.73,21.96,22.5,374378,0
+AMRC.US,D,20200304,000000,22.96,23.33,22.76,23.16,265631,0
+AMRC.US,D,20200305,000000,22.34,22.82,21.25,22.53,1137755,0
+AMRC.US,D,20200306,000000,21.78,21.78,20.84,21.49,233631,0
+AMRC.US,D,20200309,000000,20.2,21.9,20.01,20.72,359496,0
+AMRC.US,D,20200310,000000,20.57,21.2,19.04,19.48,293658,0
+AMRC.US,D,20200311,000000,18.94,19.1447,18.38,18.6,217645,0
+AMRC.US,D,20200312,000000,17.22,17.33,15.62,16.01,388198,0
+AMRC.US,D,20200313,000000,16.65,17.09,15.28,16.19,333101,0
+AMRC.US,D,20200316,000000,14.34,14.83,13.38,14.23,239102,0
+AMRC.US,D,20200317,000000,14.35,18.27,14.177,18.08,316067,0
+AMRC.US,D,20200318,000000,16.71,18,15.6001,17.13,221620,0
+AMRC.US,D,20200319,000000,16.97,17.65,15.53,16.26,277263,0
+AMRC.US,D,20200320,000000,16.25,17.55,16,16.33,325594,0
+AMRC.US,D,20200323,000000,16.12,17.06,14.77,15.19,273288,0
+AMRC.US,D,20200324,000000,16,17.58,15.75,16.63,187238,0
+AMRC.US,D,20200325,000000,16.36,17.49,15.97,16.58,209271,0
+AMRC.US,D,20200326,000000,16.76,17.81,16.44,17.44,179161,0
+AMRC.US,D,20200327,000000,16.84,16.84,14.78,14.81,237145,0
+AMRC.US,D,20200330,000000,15,17.32,14.8882,16.91,367620,0
+AMRC.US,D,20200331,000000,16.59,17.5,15.94,17.03,232696,0
+AMRC.US,D,20200401,000000,16.34,16.9,15.76,15.95,151875,0
+AMRC.US,D,20200402,000000,15.35,17.09,15.35,17.05,223787,0
+AMRC.US,D,20200403,000000,16.71,16.95,15.41,15.64,185202,0
+AMRC.US,D,20200406,000000,16.27,17.45,16.1,17.35,281709,0
+AMRC.US,D,20200407,000000,18.17,18.36,16.315,16.48,235020,0
+AMRC.US,D,20200408,000000,16.97,17.58,16.51,17.2,177051,0
+AMRC.US,D,20200409,000000,17.18,17.75,17.18,17.69,269756,0
+AMRC.US,D,20200413,000000,17.34,17.695,16.85,16.85,210372,0
+AMRC.US,D,20200414,000000,17.28,17.9,16.93,17.32,199882,0
+AMRC.US,D,20200415,000000,17,17.16,16.16,16.65,209391,0
+AMRC.US,D,20200416,000000,16.81,16.84,16.09,16.62,158676,0
+AMRC.US,D,20200417,000000,16.96,17.67,16.96,17.54,262984,0
+AMRC.US,D,20200420,000000,17.09,17.37,16.705,17.05,131820,0
+AMRC.US,D,20200421,000000,16.6,17.59,16.5,16.89,119531,0
+AMRC.US,D,20200422,000000,17.32,17.56,17.02,17.14,87021,0
+AMRC.US,D,20200423,000000,17.1,17.76,16.985,17.43,144718,0
+AMRC.US,D,20200424,000000,17.41,17.72,17.01,17.53,116632,0
+AMRC.US,D,20200427,000000,17.75,18.0353,17.5,17.52,239299,0
+AMRC.US,D,20200428,000000,18.03,18.04,17.5,17.76,201819,0
+AMRC.US,D,20200429,000000,18.32,19.055,17.69,18.5,389938,0
+AMRC.US,D,20200430,000000,18.31,18.34,17.6623,18.06,140882,0
+AMRC.US,D,20200501,000000,17.98,17.98,16.88,17.08,176777,0
+AMRC.US,D,20200504,000000,16.81,17.14,16.01,16.15,192001,0
+AMRC.US,D,20200505,000000,17.49,19.22,17.14,19.2,390009,0
+AMRC.US,D,20200506,000000,19.22,19.53,18.325,19.06,368657,0
+AMRC.US,D,20200507,000000,19.5,19.73,18.9801,19.22,277766,0
+AMRC.US,D,20200508,000000,19.67,19.94,19.34,19.63,241436,0
+AMRC.US,D,20200511,000000,19.4,19.57,19.01,19.32,218790,0
+AMRC.US,D,20200512,000000,19.35,19.73,19,19.06,175768,0
+AMRC.US,D,20200513,000000,18.87,18.99,17.71,17.97,306778,0
+AMRC.US,D,20200514,000000,17.52,18.07,17.11,18.05,175178,0
+AMRC.US,D,20200515,000000,18.03,18.81,17.8151,18.78,178601,0
+AMRC.US,D,20200518,000000,19.56,20.05,19.435,20.05,265059,0
+AMRC.US,D,20200519,000000,19.93,20.75,19.73,19.79,199329,0
+AMRC.US,D,20200520,000000,20.23,20.84,20.08,20.37,186908,0
+AMRC.US,D,20200521,000000,20.4,20.78,20.31,20.51,159602,0
+AMRC.US,D,20200522,000000,20.7,21.45,20.585,20.94,180617,0
+AMRC.US,D,20200526,000000,21.5,21.81,21.075,21.39,154819,0
+AMRC.US,D,20200527,000000,21.68,21.7,20.94,21.54,342484,0
+AMRC.US,D,20200528,000000,21.75,21.93,21.3,21.36,128523,0
+AMRC.US,D,20200529,000000,21.15,21.64,21.06,21.46,187870,0
+AMRC.US,D,20200601,000000,21.5,22.52,21.325,22.45,221167,0
+AMRC.US,D,20200602,000000,22.5,22.5,22.01,22.23,123107,0
+AMRC.US,D,20200603,000000,22.5,22.82,21.9,22.38,216521,0
+AMRC.US,D,20200604,000000,22.27,22.77,22.13,22.31,175362,0
+AMRC.US,D,20200605,000000,22.9,24.17,22.675,23.57,233569,0
+AMRC.US,D,20200608,000000,23.88,23.951,22.51,22.65,218191,0
+AMRC.US,D,20200609,000000,22.85,23.57,22.6825,22.88,246250,0
+AMRC.US,D,20200610,000000,23.5,23.73,22.1,22.24,223829,0
+AMRC.US,D,20200611,000000,21.37,21.5275,20.48,20.65,201138,0
+AMRC.US,D,20200612,000000,21.38,21.98,20.35,20.81,185401,0
+AMRC.US,D,20200615,000000,20.17,21.59,20.07,21.24,270399,0
+AMRC.US,D,20200616,000000,21.94,22.9,21.94,22.54,276208,0
+AMRC.US,D,20200617,000000,22.71,22.75,21.96,22.22,152194,0
+AMRC.US,D,20200618,000000,22.02,22.91,21.98,22.56,171321,0
+AMRC.US,D,20200619,000000,22.87,23.58,22.716,22.97,282512,0
+AMRC.US,D,20200622,000000,23.05,23.876,22.8,23.81,279034,0
+AMRC.US,D,20200623,000000,24,26,23.9502,25.81,1027164,0
+AMRC.US,D,20200624,000000,25.69,26.2,24.6701,26.15,555454,0
+AMRC.US,D,20200625,000000,26.15,26.88,24.3,26.83,661718,0
+AMRC.US,D,20200626,000000,26.51,27.99,26.08,27.38,1200237,0
+AMRC.US,D,20200629,000000,27.51,27.8177,26.21,27.31,528255,0
+AMRC.US,D,20200630,000000,27.05,27.86,26.94,27.78,543629,0
+AMRC.US,D,20200701,000000,30.99,32.48,28.7698,29.19,2077807,0
+AMRC.US,D,20200702,000000,29.87,30,28.16,28.2,915133,0
+AMRC.US,D,20200706,000000,28.77,29.95,28.62,29.33,450141,0
+AMRC.US,D,20200707,000000,28.96,29.68,28.7757,29.39,252419,0
+AMRC.US,D,20200708,000000,29.37,29.555,28.05,28.64,598853,0
+AMRC.US,D,20200709,000000,29.16,29.33,27.61,27.84,524104,0
+AMRC.US,D,20200710,000000,27.66,28.64,27.51,28.55,368683,0
+AMRC.US,D,20200713,000000,28.88,28.98,28.19,28.29,456514,0
+AMRC.US,D,20200714,000000,28.19,28.72,26.82,28.69,463554,0
+AMRC.US,D,20200715,000000,29.08,29.48,28.45,28.72,335390,0
+AMRC.US,D,20200716,000000,28.9,29.48,28.33,29.07,297992,0
+AMRC.US,D,20200717,000000,29.07,29.79,28.81,29.66,256112,0
+AMRC.US,D,20200720,000000,29.67,29.7,28.91,29.59,223416,0
+AMRC.US,D,20200721,000000,29.69,30.46,29.51,29.82,423800,0
+AMRC.US,D,20200722,000000,28.6,29.48,28.35,28.9,364803,0
+AMRC.US,D,20200723,000000,28.7,29.35,28.4201,28.68,185152,0
+AMRC.US,D,20200724,000000,28.7,28.7,27.76,28.09,194616,0
+AMRC.US,D,20200727,000000,28.1,28.79,28.0618,28.66,210730,0
+AMRC.US,D,20200728,000000,28.47,28.72,28.1436,28.16,225716,0
+AMRC.US,D,20200729,000000,28.4,28.76,28.16,28.6,187439,0
+AMRC.US,D,20200730,000000,28.21,28.36,27.9,28.18,154007,0
+AMRC.US,D,20200731,000000,28.4,28.4,27.2,27.68,215612,0
+AMRC.US,D,20200803,000000,27.78,28.48,27.71,28.26,494917,0
+AMRC.US,D,20200804,000000,29.84,32.24,29.6,30.86,812978,0
+AMRC.US,D,20200805,000000,30.4,30.535,29.5,30,268160,0
+AMRC.US,D,20200806,000000,29.91,30.16,29.351,29.52,198947,0
+AMRC.US,D,20200807,000000,29.23,30.55,29.23,30.34,261434,0
+AMRC.US,D,20200810,000000,30.26,31.45,29.96,30.8,362028,0
+AMRC.US,D,20200811,000000,30.66,31,29.84,30.52,244494,0
+AMRC.US,D,20200812,000000,30.88,31.6,30.86,31.27,218467,0
+AMRC.US,D,20200813,000000,31.12,32.55,31.02,31.89,351462,0
+AMRC.US,D,20200814,000000,31.84,31.9765,30.93,31.05,192086,0
+AMRC.US,D,20200817,000000,31.17,31.71,30.58,31.04,196323,0
+AMRC.US,D,20200818,000000,31.01,31.2046,30.05,30.69,263512,0
+AMRC.US,D,20200819,000000,30.95,31.29,30.69,31.26,181407,0
+AMRC.US,D,20200820,000000,30.97,31.19,30.69,30.89,145702,0
+AMRC.US,D,20200821,000000,30.56,30.8,30.08,30.58,184891,0
+AMRC.US,D,20200824,000000,30.84,31.21,30.615,31.17,219108,0
+AMRC.US,D,20200825,000000,31.39,34.86,30.97,34.2,1017647,0
+AMRC.US,D,20200826,000000,34.23,34.23,32.4,33.85,274398,0
+AMRC.US,D,20200827,000000,33.58,33.9,32.75,32.89,255564,0
+AMRC.US,D,20200828,000000,32.89,32.89,31.61,32.68,260353,0
+AMRC.US,D,20200831,000000,32.75,34.29,32.281,34.14,590954,0
+AMRC.US,D,20200901,000000,34.14,35.04,33.52,34.89,370746,0
+AMRC.US,D,20200902,000000,34.95,34.95,29.8,31.32,915309,0
+AMRC.US,D,20200903,000000,30.86,31.23,29.82,30.43,431713,0
+AMRC.US,D,20200904,000000,30.28,30.783,28.5001,29.97,278979,0
+AMRC.US,D,20200908,000000,29.06,30.56,28.92,29.62,188797,0
+AMRC.US,D,20200909,000000,30.04,30.42,29.67,30.14,178739,0
+AMRC.US,D,20200910,000000,30.36,30.56,29.43,29.78,134193,0
+AMRC.US,D,20200911,000000,29.97,30.0975,28.57,28.67,225024,0
+AMRC.US,D,20200914,000000,29.07,29.65,28.77,29.28,130471,0
+AMRC.US,D,20200915,000000,29.51,30.14,29.27,30.11,237683,0
+AMRC.US,D,20200916,000000,30.16,30.94,29.87,30.78,198593,0
+AMRC.US,D,20200917,000000,30.26,30.95,29.86,30.86,201748,0
+AMRC.US,D,20200918,000000,31.16,31.42,30,30.34,341843,0
+AMRC.US,D,20200921,000000,29.72,29.965,28.94,29.44,197972,0
+AMRC.US,D,20200922,000000,29.45,30.1,29.02,30.06,217893,0
+AMRC.US,D,20200923,000000,30.21,31.36,29.92,30.13,250387,0
+AMRC.US,D,20200924,000000,30,31.03,29.38,30.49,195863,0
+AMRC.US,D,20200925,000000,30.77,32.18,30.38,31.76,225802,0
+AMRC.US,D,20200928,000000,32.05,32.81,31.84,32.71,226720,0
+AMRC.US,D,20200929,000000,32.59,33.71,32.5,33.46,267576,0
+AMRC.US,D,20200930,000000,33.53,34.095,32.75,33.4,325570,0
+AMRC.US,D,20201001,000000,33.7,33.93,33,33.49,191604,0
+AMRC.US,D,20201002,000000,32.54,34.17,32.42,33.64,207408,0
+AMRC.US,D,20201005,000000,33.74,35.89,33.59,35.53,200408,0
+AMRC.US,D,20201006,000000,35.6,36.945,34.62,36.13,223392,0
+AMRC.US,D,20201007,000000,37,39.08,36.64,37.24,646521,0
+AMRC.US,D,20201008,000000,37.75,38,36.39,36.83,259960,0
+AMRC.US,D,20201009,000000,37.06,37.93,36.84,37.78,199841,0
+AMRC.US,D,20201012,000000,37.78,38.31,37.41,38.02,289064,0
+AMRC.US,D,20201013,000000,37.77,38.35,37.21,38.3,133804,0
+AMRC.US,D,20201014,000000,38.3,39.13,38.275,38.67,329644,0
+AMRC.US,D,20201015,000000,39.32,40.85,37.71,40.09,401066,0
+AMRC.US,D,20201016,000000,39.98,40.91,39.675,40.75,303817,0
+AMRC.US,D,20201019,000000,41.16,41.75,40.01,41.14,265978,0
+AMRC.US,D,20201020,000000,41.25,42.87,41.1498,42.57,349439,0
+AMRC.US,D,20201021,000000,44.8,46.81,41.9,42.07,735942,0
+AMRC.US,D,20201022,000000,42.42,42.5,41.22,41.58,261385,0
+AMRC.US,D,20201023,000000,41.66,42.75,41.46,42.74,284512,0
+AMRC.US,D,20201026,000000,42.12,42.6399,39.22,39.51,378579,0
+AMRC.US,D,20201027,000000,40.18,40.68,39.3,39.7,264862,0
+AMRC.US,D,20201028,000000,38.6,38.7642,37.1122,37.86,351947,0
+AMRC.US,D,20201029,000000,37.86,39.68,37.29,38.92,229890,0
+AMRC.US,D,20201030,000000,38.52,39.152,37.27,38.39,243241,0
+AMRC.US,D,20201102,000000,38.61,39.55,38.15,38.63,661109,0
+AMRC.US,D,20201103,000000,41.4,43.9,39.8,43.51,701764,0
+AMRC.US,D,20201104,000000,43.72,43.72,37.73,38.64,740306,0
+AMRC.US,D,20201105,000000,39.98,42.83,39.88,41.98,618002,0
+AMRC.US,D,20201106,000000,41.56,43.07,40.73,43,374741,0
+AMRC.US,D,20201109,000000,45,45.5253,43.03,43.18,451023,0
+AMRC.US,D,20201110,000000,43.18,44.27,41.94,43.5,380013,0
+AMRC.US,D,20201111,000000,43.94,44.59,43.02,44.27,274446,0
+AMRC.US,D,20201112,000000,43.81,44.894,43.22,43.63,248758,0
+AMRC.US,D,20201113,000000,43.78,44.37,42.66,43.13,183416,0
+AMRC.US,D,20201116,000000,43.9,44,42.7,43.34,295366,0
+AMRC.US,D,20201117,000000,43.03,43.44,42.319,43.19,261857,0
+AMRC.US,D,20201118,000000,43.38,43.965,42.895,43.2,142243,0
+AMRC.US,D,20201119,000000,42.97,43.75,42.16,43.59,158370,0
+AMRC.US,D,20201120,000000,43.63,43.75,42.68,43.38,239591,0
+AMRC.US,D,20201123,000000,44,46.48,43.86,44.95,563072,0
+AMRC.US,D,20201124,000000,46.77,47,44.54,45.05,589539,0
+AMRC.US,D,20201125,000000,44.64,45.01,42.79,44.37,320386,0
+AMRC.US,D,20201127,000000,44.5,44.55,43.38,44.23,183605,0
+AMRC.US,D,20201130,000000,44.35,44.81,42.81,44.55,467644,0
+AMRC.US,D,20201201,000000,44.67,45.35,44.38,44.87,466031,0
+AMRC.US,D,20201202,000000,44.7,44.97,43.2144,44.47,223592,0
+AMRC.US,D,20201203,000000,44.4,44.65,43.5,44.11,268969,0
+AMRC.US,D,20201204,000000,44.39,44.5,43.4,43.51,219062,0
+AMRC.US,D,20201207,000000,43.45,43.93,42.76,43.59,256279,0
+AMRC.US,D,20201208,000000,43.59,45,43.31,44.89,572993,0
+AMRC.US,D,20201209,000000,44.94,45.22,41.79,42.19,466442,0
+AMRC.US,D,20201210,000000,42.04,42.79,40.61,42.41,439047,0
+AMRC.US,D,20201211,000000,42.64,44.73,42.64,43.65,275085,0
+AMRC.US,D,20201214,000000,44.18,44.95,43.15,44.54,346723,0
+AMRC.US,D,20201215,000000,44.99,47.9723,44.775,47.59,528585,0
+AMRC.US,D,20201216,000000,48.23,48.355,45.6013,46.7,496252,0
+AMRC.US,D,20201217,000000,47,49.1,46.72,49.05,343561,0
+AMRC.US,D,20201218,000000,49.2,51.11,48.795,49.93,618782,0
+AMRC.US,D,20201221,000000,48.23,51.1,48.03,51.1,359404,0
+AMRC.US,D,20201222,000000,51.42,54.05,51.2,53.22,510404,0
+AMRC.US,D,20201223,000000,53.78,54.7894,51.71,51.76,442392,0
+AMRC.US,D,20201224,000000,51.49,51.77,48.75,49.39,279430,0
+AMRC.US,D,20201228,000000,50.26,52.3,50.09,51.57,452124,0
+AMRC.US,D,20201229,000000,51.3,52,48.79,50.84,412602,0
+AMRC.US,D,20201230,000000,50.84,52.35,50.52,51.8,506628,0
+AMRC.US,D,20201231,000000,52.4,52.97,51.76,52.24,279988,0
+AMRC.US,D,20210104,000000,53.06,54.57,49.68,50.91,406481,0
+AMRC.US,D,20210105,000000,51,53.165,50.5,52.41,351525,0
+AMRC.US,D,20210106,000000,54.05,57.1477,53.2,55.89,875361,0
+AMRC.US,D,20210107,000000,57.03,60.24,56.55,59.9,543693,0
+AMRC.US,D,20210108,000000,60.5,63.4522,59.441,61.28,1075082,0
+AMRC.US,D,20210111,000000,59.57,59.755,56.02,58.78,649558,0
+AMRC.US,D,20210112,000000,59.21,60,57.78,59.94,509105,0
+AMRC.US,D,20210113,000000,60.02,60.51,58.413,59.04,487787,0
+AMRC.US,D,20210114,000000,59.08,59.57,57.22,57.98,383942,0
+AMRC.US,D,20210115,000000,57.2,57.39,52.84,54.03,639806,0
+AMRC.US,D,20210119,000000,54.98,58.05,53.71,57.53,602614,0
+AMRC.US,D,20210120,000000,58.31,59.2,56.6,58.44,330580,0
+AMRC.US,D,20210121,000000,58.78,59.65,57.24,59.21,279490,0
+AMRC.US,D,20210122,000000,58.67,59.13,57.35,59.12,235743,0
+AMRC.US,D,20210125,000000,59.74,60.35,55.7887,57.58,464349,0
+AMRC.US,D,20210126,000000,58.41,62,57.85,60.75,577766,0
+AMRC.US,D,20210127,000000,58.35,58.68,53.34,53.41,781792,0
+AMRC.US,D,20210128,000000,54.98,56.8,54.4,56.13,354386,0
+AMRC.US,D,20210129,000000,56.2,58.41,55.41,56.09,530843,0
+AMRC.US,D,20210201,000000,57.16,59.43,56.2094,59.26,493622,0
+AMRC.US,D,20210202,000000,60.7,64.6,60.2,63.25,695636,0
+AMRC.US,D,20210203,000000,63.94,64.6,61.72,63.1,374581,0
+AMRC.US,D,20210204,000000,62.6,63.585,62.11,62.83,378896,0
+AMRC.US,D,20210205,000000,63.99,65.4629,63.06,65.27,477048,0
+AMRC.US,D,20210208,000000,66.47,69.62,66.065,67.97,391963,0
+AMRC.US,D,20210209,000000,67.96,69.73,66.89,69.41,499902,0
+AMRC.US,D,20210210,000000,69.93,70.255,64.6,67.18,418389,0
+AMRC.US,D,20210211,000000,67.87,67.87,65.11,66.53,344827,0
+AMRC.US,D,20210212,000000,66.32,67.49,65.36,67.35,236784,0
+AMRC.US,D,20210216,000000,67.98,68.71,66.13,66.36,303203,0
+AMRC.US,D,20210217,000000,65.73,65.775,62.0138,64.62,360393,0
+AMRC.US,D,20210218,000000,63.56,63.56,60.61,62.71,427868,0
+AMRC.US,D,20210219,000000,63.01,65.46,62.555,64.28,295782,0
+AMRC.US,D,20210222,000000,63.97,63.97,61.78,62.12,262520,0
+AMRC.US,D,20210223,000000,59.23,60.38,55.38,60.23,639652,0
+AMRC.US,D,20210224,000000,61.09,61.82,58.92,60.2,390928,0
+AMRC.US,D,20210225,000000,59.6,59.71,55.6,56.16,411839,0
+AMRC.US,D,20210226,000000,56,58.16,54.665,57.12,329788,0
+AMRC.US,D,20210301,000000,58.83,61.98,58.83,60.6,413787,0
+AMRC.US,D,20210302,000000,63.64,66,55.91,56.72,812216,0
+AMRC.US,D,20210303,000000,57.78,58.8899,52.66,53.02,783798,0
+AMRC.US,D,20210304,000000,52.14,54.1199,47.1617,48.15,1020758,0
+AMRC.US,D,20210305,000000,45,46.19,37.7,43,3482824,0
+AMRC.US,D,20210308,000000,43.21,43.32,39.56,39.71,1278990,0
+AMRC.US,D,20210309,000000,42,43.49,40.8244,42.94,1269851,0
+AMRC.US,D,20210310,000000,43.98,44.77,42.87,43.29,880876,0
+AMRC.US,D,20210311,000000,45.07,46.95,44,46.6,1260144,0
+AMRC.US,D,20210312,000000,45.5,48.5,45.27,47.56,704187,0
+AMRC.US,D,20210315,000000,47.79,49.66,47.23,49.58,625404,0
+AMRC.US,D,20210316,000000,49.75,50.765,48.54,49.52,700320,0
+AMRC.US,D,20210317,000000,47.99,49.38,46.7401,49.11,793821,0
+AMRC.US,D,20210318,000000,49.04,49.04,43.98,44.15,673879,0
+AMRC.US,D,20210319,000000,43.71,44.4,42.51,44.02,965920,0
+AMRC.US,D,20210322,000000,44.88,45.7,43.63,45.01,650787,0
+AMRC.US,D,20210323,000000,44.31,45.39,42.0036,42.73,776697,0
+AMRC.US,D,20210324,000000,43.42,43.69,40.27,40.65,877785,0
+AMRC.US,D,20210325,000000,40.75,42.82,40.26,41.43,805657,0
+AMRC.US,D,20210326,000000,41.89,43.43,41.0036,43.33,576586,0
+AMRC.US,D,20210329,000000,43.01,43.75,41.57,41.69,766639,0
+AMRC.US,D,20210330,000000,41.71,44.82,41.27,44.66,961809,0
+AMRC.US,D,20210331,000000,45.85,48.85,45.6999,48.63,974707,0
+AMRC.US,D,20210401,000000,49.01,50.05,48.52,49.81,895870,0
+AMRC.US,D,20210405,000000,50.85,50.9701,48.65,49.44,657571,0
+AMRC.US,D,20210406,000000,49.9,51.4,49.36,49.79,472137,0
+AMRC.US,D,20210407,000000,50.59,50.83,46.85,47.15,492385,0
+AMRC.US,D,20210408,000000,48.25,48.97,47.98,48.89,425200,0
+AMRC.US,D,20210409,000000,48.34,50.11,48,49.6,612007,0
+AMRC.US,D,20210412,000000,49.44,49.44,47.2,49.1,605797,0
+AMRC.US,D,20210413,000000,49.02,51.51,48.29,51.3,537290,0
+AMRC.US,D,20210414,000000,51.63,52.5,51.085,51.6,417010,0
+AMRC.US,D,20210415,000000,52,52,48.665,49.41,395932,0
+AMRC.US,D,20210416,000000,49.9,51.31,49.4,50.72,336387,0
+AMRC.US,D,20210419,000000,50.31,50.51,46.64,47.04,297538,0
+AMRC.US,D,20210420,000000,46.75,47.49,44.97,46.19,393979,0
+AMRC.US,D,20210421,000000,45.74,48.025,45.37,47.9,260263,0
+AMRC.US,D,20210422,000000,48.71,49.9699,48.03,48.49,273171,0
+AMRC.US,D,20210423,000000,48.62,50.79,48.4,50.3,220462,0
+AMRC.US,D,20210426,000000,51.26,51.72,49.71,51.54,209271,0
+AMRC.US,D,20210427,000000,51.73,52.69,51.08,52.37,282497,0
+AMRC.US,D,20210428,000000,51.56,52.7299,50.28,52.38,238959,0
+AMRC.US,D,20210429,000000,53,53.24,51.34,52.9,476576,0
+AMRC.US,D,20210430,000000,52.01,52.85,51.54,52.79,473222,0
+AMRC.US,D,20210503,000000,53.43,53.43,51.27,51.36,343444,0
+AMRC.US,D,20210504,000000,50.43,50.71,47.52,48.1,414001,0
+AMRC.US,D,20210505,000000,49.29,49.72,48.15,48.92,407593,0
+AMRC.US,D,20210506,000000,48.93,49.52,46.76,49.46,489612,0
+AMRC.US,D,20210507,000000,50.47,53.31,49.55,53,463981,0
+AMRC.US,D,20210510,000000,51.98,52.44,49.25,49.32,514308,0
+AMRC.US,D,20210511,000000,47.04,49.63,46.655,49.58,473940,0
+AMRC.US,D,20210512,000000,48.46,49.21,47.33,47.57,275867,0
+AMRC.US,D,20210513,000000,48.1,49,46.71,47.45,186237,0
+AMRC.US,D,20210514,000000,48.36,49.83,47.67,49.71,219734,0
+AMRC.US,D,20210517,000000,48.93,49.58,48.03,49.33,213051,0
+AMRC.US,D,20210518,000000,49.64,51.31,48.9445,50.16,279319,0
+AMRC.US,D,20210519,000000,48.5,51,48.135,50.79,236487,0
+AMRC.US,D,20210520,000000,51.42,52.3899,50.42,51.12,290038,0
+AMRC.US,D,20210521,000000,51.66,52.4664,50.74,52.19,294062,0
+AMRC.US,D,20210524,000000,52.63,53.01,50.64,51.6,268567,0
+AMRC.US,D,20210525,000000,51.87,52.65,51.405,51.63,317523,0
+AMRC.US,D,20210526,000000,51.87,53.8,51.25,53.56,331174,0
+AMRC.US,D,20210527,000000,54.08,54.43,52.63,54.13,385973,0
+AMRC.US,D,20210528,000000,53.76,54.7,53.54,53.76,179811,0
+AMRC.US,D,20210601,000000,54.69,55.42,53.36,55.06,201446,0
+AMRC.US,D,20210602,000000,55.19,55.55,54.43,55.25,315238,0
+AMRC.US,D,20210603,000000,54.3,55.8,53.36,55.2,203568,0
+AMRC.US,D,20210604,000000,55.34,56.45,55.1,55.91,217125,0
+AMRC.US,D,20210607,000000,55.7,57.53,55.19,57.44,174016,0
+AMRC.US,D,20210608,000000,57.72,58.73,55.925,57.97,356351,0
+AMRC.US,D,20210609,000000,58.3,59.345,58,58.57,200438,0
+AMRC.US,D,20210610,000000,59.01,59.01,57.39,57.74,223570,0
+AMRC.US,D,20210611,000000,58.35,59.63,57.72,59.63,292759,0
+AMRC.US,D,20210614,000000,60,61.4,59.85,61.01,222399,0
+AMRC.US,D,20210615,000000,61,62.38,60.9556,61.88,374257,0
+AMRC.US,D,20210616,000000,61.18,62.45,60.7702,61.72,265270,0
+AMRC.US,D,20210617,000000,61.69,64.23,61.02,63.76,338472,0
+AMRC.US,D,20210618,000000,62.56,63.32,60.27,60.56,576795,0
+AMRC.US,D,20210621,000000,61.14,62.88,59.5851,62.24,245809,0
+AMRC.US,D,20210622,000000,62.13,63.115,61.09,63.03,184184,0
+AMRC.US,D,20210623,000000,62.95,63.4,61.44,62.4,294022,0
+AMRC.US,D,20210624,000000,63,64.64,62.6601,64.45,283788,0
+AMRC.US,D,20210625,000000,64.99,65.6937,62.53,62.9,898535,0
+AMRC.US,D,20210628,000000,63.49,65.21,63.24,64.82,195636,0
+AMRC.US,D,20210629,000000,65.6,65.78,64.07,65.48,732955,0
+AMRC.US,D,20210630,000000,65.29,65.48,62.37,62.72,696948,0
+AMRC.US,D,20210701,000000,63.01,65.16,63.01,64.48,319438,0
+AMRC.US,D,20210702,000000,64.67,64.69,62.94,63.71,289267,0
+AMRC.US,D,20210706,000000,63.98,65.715,62.4,65.35,267313,0
+AMRC.US,D,20210707,000000,65.41,65.8,62.15,62.92,286222,0
+AMRC.US,D,20210708,000000,60.75,62.7,59.06,62.22,214916,0
+AMRC.US,D,20210709,000000,63.27,63.54,62.33,63.42,129539,0
+AMRC.US,D,20210712,000000,63.68,65.555,62.93,65.28,229119,0
+AMRC.US,D,20210713,000000,64.66,66.35,64.02,64.65,159556,0
+AMRC.US,D,20210714,000000,64.65,64.96,62.01,62.31,217439,0
+AMRC.US,D,20210715,000000,62.13,63,60.2116,61.44,168293,0
+AMRC.US,D,20210716,000000,61.79,62.59,60.85,61.45,235646,0
+AMRC.US,D,20210719,000000,60.58,61.5099,59.11,61.37,330323,0
+AMRC.US,D,20210720,000000,61.99,65.36,60.91,65.07,274298,0
+AMRC.US,D,20210721,000000,65.22,68.24,65.22,68.22,232002,0
+AMRC.US,D,20210722,000000,68.47,68.545,66.91,68.33,282114,0
+AMRC.US,D,20210723,000000,66.95,67.1928,63.47,64.5,301032,0
+AMRC.US,D,20210726,000000,64.49,65.65,64.19,64.85,192950,0
+AMRC.US,D,20210727,000000,64.02,64.59,62.36,64.5,235796,0
+AMRC.US,D,20210728,000000,65.25,67.93,64.61,67.02,259594,0
+AMRC.US,D,20210729,000000,67.18,68.37,66.78,68.02,145394,0
+AMRC.US,D,20210730,000000,67.66,69.36,66.95,68.53,187771,0
+AMRC.US,D,20210802,000000,68.59,69.38,66.69,66.75,216694,0
+AMRC.US,D,20210803,000000,67.2,67.84,61.07,62.02,427095,0
+AMRC.US,D,20210804,000000,61.26,63.468,61.05,62.01,224827,0
+AMRC.US,D,20210805,000000,62.63,66.07,61.86,65.24,241178,0
+AMRC.US,D,20210806,000000,65.11,65.465,63.72,64.59,186595,0
+AMRC.US,D,20210809,000000,65.24,68.79,64.7,68.5,254041,0
+AMRC.US,D,20210810,000000,68.53,70.22,68.0443,69.01,350780,0
+AMRC.US,D,20210811,000000,68.54,68.54,65.79,67.54,250629,0
+AMRC.US,D,20210812,000000,66.77,68.37,66.44,68.04,167485,0
+AMRC.US,D,20210813,000000,67.53,68.5,67.1,67.8,160957,0
+AMRC.US,D,20210816,000000,67.7,67.7,65.33,65.87,188350,0
+AMRC.US,D,20210817,000000,64.62,65.045,62.15,63.22,184910,0
+AMRC.US,D,20210818,000000,63.76,65.52,62.94,64.65,131655,0
+AMRC.US,D,20210819,000000,63.56,64.855,62.94,63.9,174075,0
+AMRC.US,D,20210820,000000,63.67,65.52,63.305,65.25,217287,0
+AMRC.US,D,20210823,000000,66.2,68.41,65.87,67.92,137417,0
+AMRC.US,D,20210824,000000,68,69.245,66.6,68.66,162704,0
+AMRC.US,D,20210825,000000,68.76,70.325,68.35,68.46,266483,0
+AMRC.US,D,20210826,000000,68.58,69.33,67.75,68.24,204112,0
+AMRC.US,D,20210827,000000,67.79,69.62,67.571,69.14,174468,0
+AMRC.US,D,20210830,000000,69.25,69.25,68.26,68.71,154450,0
+AMRC.US,D,20210831,000000,68.77,69.41,68.36,69.15,224992,0
+AMRC.US,D,20210901,000000,68.51,69.62,67.91,69.61,270744,0
+AMRC.US,D,20210902,000000,70.4,72.22,69.97,71.74,405133,0
+AMRC.US,D,20210903,000000,71.3,72.28,69.38,72.08,257914,0
+AMRC.US,D,20210907,000000,72.36,75.883,71.255,72.13,486175,0
+AMRC.US,D,20210908,000000,71.7,72.84,69.72,70.89,263692,0
+AMRC.US,D,20210909,000000,70.45,72.735,70.16,70.19,261742,0
+AMRC.US,D,20210910,000000,71.44,71.68,69.53,69.61,383020,0
+AMRC.US,D,20210913,000000,70.38,70.38,67.7,68.23,333914,0
+AMRC.US,D,20210914,000000,69.01,70.7973,68.9701,70.3,399908,0
+AMRC.US,D,20210915,000000,70,70.58,69.08,70.01,476652,0
+AMRC.US,D,20210916,000000,69.68,70.6,65.59,65.6,439380,0
+AMRC.US,D,20210917,000000,66.17,67.67,65.305,66.49,868131,0
+AMRC.US,D,20210920,000000,64.95,65.42,62.24,63.07,435861,0
+AMRC.US,D,20210921,000000,63.86,63.86,62.26,62.44,567693,0
+AMRC.US,D,20210922,000000,63.31,64.02,62.74,62.94,221914,0
+AMRC.US,D,20210923,000000,63.41,64.28,62.27,63,271775,0
+AMRC.US,D,20210924,000000,62.53,63.415,61.51,62.49,233788,0
+AMRC.US,D,20210927,000000,62.16,64.43,61.22,63.96,178075,0
+AMRC.US,D,20210928,000000,63.01,63.01,61.34,61.76,194398,0
+AMRC.US,D,20210929,000000,61.86,62.345,58.03,58.53,461466,0
+AMRC.US,D,20210930,000000,59.3,60.32,58.25,58.43,267948,0
+AMRC.US,D,20211001,000000,58.88,61.805,58.33,61.44,345021,0
+AMRC.US,D,20211004,000000,60.92,60.92,57.7,57.95,249439,0
+AMRC.US,D,20211005,000000,58.33,59.2733,57.75,58.93,165755,0
+AMRC.US,D,20211006,000000,58.04,58.71,56.98,58.12,175338,0
+AMRC.US,D,20211007,000000,59.35,60.905,59.26,59.68,280505,0
+AMRC.US,D,20211008,000000,59.65,60.25,58.06,58.42,208899,0
+AMRC.US,D,20211011,000000,58.1,59.23,57.3,57.42,220616,0
+AMRC.US,D,20211012,000000,57.99,59.57,57.96,59.05,216205,0
+AMRC.US,D,20211013,000000,59.72,61.67,59.47,61.63,244639,0
+AMRC.US,D,20211014,000000,62.51,63.21,61.81,62.71,185194,0
+AMRC.US,D,20211015,000000,63.96,64.19,62.74,62.9,201444,0
+AMRC.US,D,20211018,000000,62.19,64.57,62.06,64.53,199439,0
+AMRC.US,D,20211019,000000,65.01,66.93,64.5,66.71,218132,0
+AMRC.US,D,20211020,000000,67.13,67.415,65.74,66.78,125021,0
+AMRC.US,D,20211021,000000,66.74,68.77,66.06,68.05,143791,0
+AMRC.US,D,20211022,000000,68.5,72.73,68.37,72.29,465932,0
+AMRC.US,D,20211025,000000,72.25,75.68,70.685,75.52,411118,0
+AMRC.US,D,20211026,000000,75.92,77.15,74.275,75.44,320307,0
+AMRC.US,D,20211027,000000,75.5,77.29,73.88,76.8,517119,0
+AMRC.US,D,20211028,000000,77.17,80.65,77.17,80.04,576915,0
+AMRC.US,D,20211029,000000,79.53,82.82,79.5,82.13,770344,0
+AMRC.US,D,20211101,000000,82.16,86.19,81.96,85.85,605973,0
+AMRC.US,D,20211102,000000,87.155,94.47,84.89,93.57,817569,0
+AMRC.US,D,20211103,000000,92.1,96.93,89.07,96.58,477855,0
+AMRC.US,D,20211104,000000,93.86,95.36,91.4,95.31,719431,0
+AMRC.US,D,20211105,000000,96,98,94.16,97.5,379780,0
+AMRC.US,D,20211108,000000,99.39,101.86,95.03,95.27,494869,0
+AMRC.US,D,20211109,000000,95.12,96.15,91.37,92.19,537936,0
+AMRC.US,D,20211110,000000,91.06,93.01,89.56,92.54,462840,0
+AMRC.US,D,20211111,000000,93.04,97.07,92.3022,96.15,237059,0
+AMRC.US,D,20211112,000000,96.46,97.49,94.17,97.35,240020,0
+AMRC.US,D,20211115,000000,97.5,97.66,91.95,93.3,344503,0
+AMRC.US,D,20211116,000000,93,95.255,92,95.04,352705,0
+AMRC.US,D,20211117,000000,94.76,94.76,92.19,93.24,248027,0
+AMRC.US,D,20211118,000000,94.45,94.45,91.565,92.15,314115,0
+AMRC.US,D,20211119,000000,91.33,95.2234,90.24,94.03,238542,0
+AMRC.US,D,20211122,000000,95.18,98.42,93.48,93.51,408137,0
+AMRC.US,D,20211123,000000,93,94.85,90.26,92.09,190927,0
+AMRC.US,D,20211124,000000,91.25,93.75,90.52,92.42,183680,0
+AMRC.US,D,20211126,000000,89.74,90.985,87.9302,89.7,132659,0
+AMRC.US,D,20211129,000000,92.19,92.5,89.7,91.56,236195,0
+AMRC.US,D,20211130,000000,90.44,93.08,88.31,90.33,274477,0
+AMRC.US,D,20211201,000000,92,93.34,87.73,87.84,284197,0
+AMRC.US,D,20211202,000000,88.09,90.11,85.75,87.74,289773,0
+AMRC.US,D,20211203,000000,86.92,86.9759,78.28,81.34,393578,0
+AMRC.US,D,20211206,000000,81.54,83.11,78.76,82.1,175456,0
+AMRC.US,D,20211207,000000,85.87,87.32,83.86,84.48,226766,0
+AMRC.US,D,20211208,000000,84.92,85.79,83.81,84.79,197036,0
+AMRC.US,D,20211209,000000,83.99,85.13,81.43,81.53,157024,0
+AMRC.US,D,20211210,000000,82.48,83.87,80.27,81.46,164294,0
+AMRC.US,D,20211213,000000,81.54,82.57,80.0415,81.6,254830,0
+AMRC.US,D,20211214,000000,80.48,80.88,75.39,77.3,312479,0
+AMRC.US,D,20211215,000000,77.66,78.79,73.17,78.53,355304,0
+AMRC.US,D,20211216,000000,79.82,81.155,74.66,75.83,267239,0
+AMRC.US,D,20211217,000000,75.95,77.89,73.94,77.35,352899,0
+AMRC.US,D,20211220,000000,75,75.95,73.545,75.31,369306,0
+AMRC.US,D,20211221,000000,76.07,79.81,75.45,79.48,389728,0
+AMRC.US,D,20211222,000000,79.38,81.21,76.505,78.36,202048,0
+AMRC.US,D,20211223,000000,78.56,79.02,76.49,77.91,152258,0
+AMRC.US,D,20211227,000000,77.95,80.6,77.245,80.57,215531,0
+AMRC.US,D,20211228,000000,80.62,80.815,77.68,78.2,154775,0
+AMRC.US,D,20211229,000000,78.38,79.7252,77.08,78.9,161003,0
+AMRC.US,D,20211230,000000,78.86,82.24,78.25,80.19,342179,0
+AMRC.US,D,20211231,000000,79.96,82.075,79.31,81.44,244162,0
+AMRC.US,D,20220103,000000,82.4,83.7,81.235,82.11,354823,0
+AMRC.US,D,20220104,000000,82.16,84.48,78.35,79.6,317828,0
+AMRC.US,D,20220105,000000,78.28,78.665,70.47,70.55,361733,0
+AMRC.US,D,20220106,000000,70.44,72.96,67.44,70.96,332098,0
+AMRC.US,D,20220107,000000,69.9,71.04,67.33,67.99,281883,0
+AMRC.US,D,20220110,000000,66.31,67.1,64.01,65.99,358748,0
+AMRC.US,D,20220111,000000,65.79,66.46,64.1,66.02,269949,0
+AMRC.US,D,20220112,000000,66.64,67.8799,64.86,65.18,301042,0
+AMRC.US,D,20220113,000000,65.18,65.35,60.73,61,485580,0
+AMRC.US,D,20220114,000000,59.7,61.0499,56.09,57.13,424684,0
+AMRC.US,D,20220118,000000,54.87,55.83,52.58,52.69,574900,0
+AMRC.US,D,20220119,000000,52.82,53.63,50.765,51.83,571401,0
+AMRC.US,D,20220120,000000,54.9,57.22,50.54,51.1,791960,0
+AMRC.US,D,20220121,000000,50.23,52.8,48.66,48.68,526713,0
+AMRC.US,D,20220124,000000,47.13,51,44.13,50.52,897440,0
+AMRC.US,D,20220125,000000,49.09,49.74,47.3458,48.96,384776,0
+AMRC.US,D,20220126,000000,50.3,51.705,47.15,48.22,465792,0
+AMRC.US,D,20220127,000000,48.41,49.39,43.65,44.15,672947,0
+AMRC.US,D,20220128,000000,44.57,46.15,42.53,46.11,868935,0
+AMRC.US,D,20220131,000000,46.1,50.62,46.1,50.61,340224,0
+AMRC.US,D,20220201,000000,51.1,51.95,48.2401,50,401592,0
+AMRC.US,D,20220202,000000,51.76,51.99,48.96,49.28,618254,0
+AMRC.US,D,20220203,000000,48.065,50.09,47.5,47.64,315333,0
+AMRC.US,D,20220204,000000,47.37,48.28,46.18,47.03,387442,0
+AMRC.US,D,20220207,000000,46.54,49.46,46.5,48.56,347588,0
+AMRC.US,D,20220208,000000,48.01,51.11,47.59,50.5,401628,0
+AMRC.US,D,20220209,000000,51.9,55.15,51.51,54.17,441661,0
+AMRC.US,D,20220210,000000,52.04,56.34,52.04,53.73,412354,0
+AMRC.US,D,20220211,000000,53.45,54.97,51.55,52.28,338040,0
+AMRC.US,D,20220214,000000,51.87,53.74,51.23,52.46,295895,0
+AMRC.US,D,20220215,000000,53.55,56.55,53.55,56.07,243505,0
+AMRC.US,D,20220216,000000,55.11,56.65,54.1,55.78,273124,0
+AMRC.US,D,20220217,000000,54.89,55.6061,53.89,54.59,277987,0
+AMRC.US,D,20220218,000000,54.59,55.59,53.41,53.59,403285,0
+AMRC.US,D,20220222,000000,52.41,54.56,51.9231,52.7,319192,0
+AMRC.US,D,20220223,000000,53.67,54.19,51.82,51.89,346873,0
+AMRC.US,D,20220224,000000,50.01,58.8,50.01,58.57,374778,0
+AMRC.US,D,20220225,000000,58.3,59.34,56.035,58.42,413276,0
+AMRC.US,D,20220228,000000,60.05,65.38,60.05,64.25,693213,0
+AMRC.US,D,20220301,000000,64.5,65.83,59.56,64.23,680405,0
+AMRC.US,D,20220302,000000,64.94,65.82,63.05,64.78,372025,0
+AMRC.US,D,20220303,000000,64.88,65.27,61.56,62.38,299220,0
+AMRC.US,D,20220304,000000,62.4,63.91,60.315,63.19,341070,0
+AMRC.US,D,20220307,000000,64,70.5,63.15,70.02,760440,0
+AMRC.US,D,20220308,000000,70.75,77.1,70.7089,76.71,805058,0
+AMRC.US,D,20220309,000000,74.84,79.18,71.12,76.86,583482,0
+AMRC.US,D,20220310,000000,74.28,79.83,73.75,77.68,739552,0
+AMRC.US,D,20220311,000000,78.38,79.88,74.57,75.41,316010,0
+AMRC.US,D,20220314,000000,74.19,74.23,66.545,68.67,484843,0
+AMRC.US,D,20220315,000000,68.2,70.4,66.63,70.39,249256,0
+AMRC.US,D,20220316,000000,71.37,73.85,70.21,73.52,335855,0
+AMRC.US,D,20220317,000000,73.26,76.83,73.26,75.94,407350,0
+AMRC.US,D,20220318,000000,75.59,78.57,73.31,76.59,556138,0
+AMRC.US,D,20220321,000000,75.97,76.75,74.09,75.8,345388,0
+AMRC.US,D,20220322,000000,74.78,78.1799,74.43,75.8,416755,0
+AMRC.US,D,20220323,000000,74.79,78.29,73.54,76.91,290798,0
+AMRC.US,D,20220324,000000,79.48,86.73,79.25,83.41,948843,0
+AMRC.US,D,20220325,000000,83.3,83.9786,82.0874,82.97,380115,0
+AMRC.US,D,20220328,000000,83.05,84.89,79.525,83.36,344532,0
+AMRC.US,D,20220329,000000,84.65,85.55,82.54,83.41,391348,0
+AMRC.US,D,20220330,000000,83.67,84.14,81.3,81.64,334348,0
+AMRC.US,D,20220331,000000,81.43,82,79.31,79.5,607509,0
+AMRC.US,D,20220401,000000,79.72,80.98,78.46,80.02,266103,0
+AMRC.US,D,20220404,000000,80.28,81.87,78.92,81.13,322762,0
+AMRC.US,D,20220405,000000,81.75,82,78.13,79.35,362650,0
+AMRC.US,D,20220406,000000,77.55,78.484,75.675,76.63,293675,0
+AMRC.US,D,20220407,000000,77.03,80,73.66,75.64,466068,0
+AMRC.US,D,20220408,000000,75.38,75.38,69.11,69.28,671671,0
+AMRC.US,D,20220411,000000,63.49,63.49,59.34,60.9,1035725,0
+AMRC.US,D,20220412,000000,61.56,62.26,58.93,59.41,584815,0
+AMRC.US,D,20220413,000000,59.21,59.755,57.58,59.07,556999,0
+AMRC.US,D,20220414,000000,59.52,60.26,57.02,57.08,509064,0
+AMRC.US,D,20220418,000000,56.67,57.55,54.92,56.5,440044,0
+AMRC.US,D,20220419,000000,56.49,57.89,55.5,56.48,505210,0
+AMRC.US,D,20220420,000000,57.48,58.285,56.14,56.21,530222,0
+AMRC.US,D,20220421,000000,57.16,58.33,52.05,52.85,479175,0
+AMRC.US,D,20220422,000000,52.76,54.29,51.55,51.79,303540,0
+AMRC.US,D,20220425,000000,50.87,53.94,50.71,53.69,591584,0
+AMRC.US,D,20220426,000000,53.18,53.325,50.51,50.78,339775,0
+AMRC.US,D,20220427,000000,51.33,53.43,50.65,51.73,574417,0
+AMRC.US,D,20220428,000000,52.3,53.1474,50.19,51.79,561362,0
+AMRC.US,D,20220429,000000,51.19,53.05,50.19,50.44,345033,0
+AMRC.US,D,20220502,000000,50.09,52.29,49.5,51.85,504218,0
+AMRC.US,D,20220503,000000,53.89,59.79,53.59,58.32,999411,0
+AMRC.US,D,20220504,000000,57.8,63.13,57.43,62.84,724174,0
+AMRC.US,D,20220505,000000,61.57,62.13,59.05,59.88,577310,0
+AMRC.US,D,20220506,000000,59.15,60.32,55.09,56.24,388408,0
+AMRC.US,D,20220509,000000,54.66,55.43,51.28,51.85,343626,0
+AMRC.US,D,20220510,000000,53.44,54.52,50.56,52.64,445591,0
+AMRC.US,D,20220511,000000,52.52,53.26,48.99,49.19,420721,0
+AMRC.US,D,20220512,000000,47.88,50.5,47.26,49.1,551645,0
+AMRC.US,D,20220513,000000,50.4,52.83,49.38,52.48,530942,0
+AMRC.US,D,20220516,000000,51.63,52.74,50.13,50.44,298297,0
+AMRC.US,D,20220517,000000,52.08,53.47,51.04,53.4,212311,0
+AMRC.US,D,20220518,000000,52.53,55.01,51.09,52.08,229535,0
+AMRC.US,D,20220519,000000,52.32,56.51,52.12,55.43,273344,0
+AMRC.US,D,20220520,000000,56.21,56.23,53.23,55.44,228285,0
+AMRC.US,D,20220523,000000,56.01,56.99,53.76,56.11,207697,0
+AMRC.US,D,20220524,000000,55.5,56.16,53.4873,55.68,250923,0
+AMRC.US,D,20220525,000000,55.11,56.39,53.79,54.46,300561,0
+AMRC.US,D,20220526,000000,54.57,58.2,53.77,57.75,367564,0
+AMRC.US,D,20220527,000000,58.12,63.1,57.88,62.54,484708,0
+AMRC.US,D,20220531,000000,62.37,62.37,57.72,58.72,566170,0
+AMRC.US,D,20220601,000000,59.06,60.45,56.68,58.26,314738,0
+AMRC.US,D,20220602,000000,59.05,63.75,58.79,63.62,245568,0
+AMRC.US,D,20220603,000000,62.66,62.865,59.33,59.4,260954,0
+AMRC.US,D,20220606,000000,61.15,61.895,58.37,59.4,354077,0
+AMRC.US,D,20220607,000000,58.22,58.82,55.8,58.78,558065,0
+AMRC.US,D,20220608,000000,58.52,59.66,55.17,55.92,371191,0
+AMRC.US,D,20220609,000000,50.99,56.33,50.5,54.65,1126940,0
+AMRC.US,D,20220610,000000,53.39,56.03,51.8,52.06,380651,0
+AMRC.US,D,20220613,000000,49.59,50.12,45.73,45.87,562102,0
+AMRC.US,D,20220614,000000,45.63,46.26,44.49,45.96,564533,0
+AMRC.US,D,20220615,000000,46.872,48.805,45.61,47.88,645918,0
+AMRC.US,D,20220616,000000,46,47.04,44.2,44.64,416455,0
+AMRC.US,D,20220617,000000,45.29,46.78,44.895,45.12,731995,0
+AMRC.US,D,20220621,000000,46.2,47.095,45.3,45.63,270064,0
+AMRC.US,D,20220622,000000,44.46,45.61,44.15,45.34,388511,0
+AMRC.US,D,20220623,000000,46.11,48.13,44.83,47.96,328633,0
+AMRC.US,D,20220624,000000,48.6,49.51,47.04,47.24,456912,0
+AMRC.US,D,20220627,000000,47.76,48.34,46.47,47.86,518176,0
+AMRC.US,D,20220628,000000,48.1,48.89,45.44,45.47,297681,0
+AMRC.US,D,20220629,000000,45.22,45.22,42.4,43.09,728382,0
+AMRC.US,D,20220630,000000,42.41,45.64,42,45.56,768689,0
+AMRC.US,D,20220701,000000,45.78,46.16,44.95,45.87,409261,0
+AMRC.US,D,20220705,000000,44.7,44.7,41.777,42.62,518718,0
+AMRC.US,D,20220706,000000,42.43,43.3888,40.73,41.4,673515,0
+AMRC.US,D,20220707,000000,41.87,44.76,41.87,44.53,438912,0
+AMRC.US,D,20220708,000000,44.24,47.39,43.64,47.32,339438,0
+AMRC.US,D,20220711,000000,47.09,47.09,44.34,44.39,206807,0
+AMRC.US,D,20220712,000000,44.42,45.35,43.4001,44.47,171216,0
+AMRC.US,D,20220713,000000,44.36,46.72,42.93,45.57,245639,0
+AMRC.US,D,20220714,000000,44.07,45,42.5101,43.66,224879,0
+AMRC.US,D,20220715,000000,43.43,44.22,41.34,43.72,476555,0
+AMRC.US,D,20220718,000000,44.93,46.38,44.25,44.44,290779,0
+AMRC.US,D,20220719,000000,44.95,46.39,44.51,46.07,213415,0
+AMRC.US,D,20220720,000000,46.07,47.95,46,47.03,190381,0
+AMRC.US,D,20220721,000000,46.5,47.71,45.28,47.3,197666,0
+AMRC.US,D,20220722,000000,47.88,48.0128,44.73,45.39,200673,0
+AMRC.US,D,20220725,000000,45.97,46.64,45.02,46.5,227584,0
+AMRC.US,D,20220726,000000,45.82,47.01,44.6301,45.43,277115,0
+AMRC.US,D,20220727,000000,46.48,49.76,46.25,49.36,323252,0
+AMRC.US,D,20220728,000000,53.8,56.64,52.74,54.65,548851,0
+AMRC.US,D,20220729,000000,54.66,57.455,53.83,57.22,639166,0
+AMRC.US,D,20220801,000000,56.65,58.44,55.63,57.81,412553,0
+AMRC.US,D,20220802,000000,59.26,65.35,59.1,64,803248,0
+AMRC.US,D,20220803,000000,64.83,64.96,60.57,63.97,505964,0
+AMRC.US,D,20220804,000000,63.67,68.56,63.43,66.91,405435,0
+AMRC.US,D,20220805,000000,66.54,67.15,64.52,65.94,396847,0
+AMRC.US,D,20220808,000000,67.07,71.27,67.07,69.73,661352,0
+AMRC.US,D,20220809,000000,68.72,70.4,66.51,67.9,521120,0
+AMRC.US,D,20220810,000000,70.68,71.62,68.49,70.65,370503,0
+AMRC.US,D,20220811,000000,72.27,72.36,69.34,69.72,230309,0
+AMRC.US,D,20220812,000000,69.89,70.3761,68.48,70.02,222981,0
+AMRC.US,D,20220815,000000,68.81,70.905,67.55,70.21,278963,0
+AMRC.US,D,20220816,000000,70.01,70.13,68.38,68.72,235733,0
+AMRC.US,D,20220817,000000,67.64,68.13,65.83,67.05,226451,0
+AMRC.US,D,20220818,000000,68,71.84,68,70.91,346249,0
+AMRC.US,D,20220819,000000,69.01,69.0679,65.01,65.73,188032,0
+AMRC.US,D,20220822,000000,63.7,64.64,62.63,63.64,323890,0
+AMRC.US,D,20220823,000000,63.9,64.7399,62.09,63.23,234885,0
+AMRC.US,D,20220824,000000,63.51,66.095,62.8398,65.38,187908,0
+AMRC.US,D,20220825,000000,66.62,68.31,65.58,68.31,231146,0
+AMRC.US,D,20220826,000000,68.44,69.43,66.07,66.91,450529,0
+AMRC.US,D,20220829,000000,65.9,68.52,65.11,67.25,345297,0
+AMRC.US,D,20220830,000000,68,68.42,65.48,67.11,348300,0
+AMRC.US,D,20220831,000000,67.25,69.397,66.75,68.85,212526,0
+AMRC.US,D,20220901,000000,67.58,68.32,64.01,66.08,338042,0
+AMRC.US,D,20220902,000000,67.41,67.64,64.4,64.48,164321,0
+AMRC.US,D,20220906,000000,64.81,67.29,63.78,66.74,185602,0
+AMRC.US,D,20220907,000000,66.5,72.32,65.855,72.16,385951,0
+AMRC.US,D,20220908,000000,71.38,74.67,71.05,74.5,375550,0
+AMRC.US,D,20220909,000000,75.11,76.26,74.34,74.74,326636,0
+AMRC.US,D,20220912,000000,74.48,74.98,69.4732,73.07,379193,0
+AMRC.US,D,20220913,000000,69.29,73.38,69.01,72.33,242160,0
+AMRC.US,D,20220914,000000,71.94,76.5,71.6307,76.34,353921,0
+AMRC.US,D,20220915,000000,75.23,76.54,73.27,73.7,416906,0
+AMRC.US,D,20220916,000000,72.06,73.66,71.29,73.17,357917,0
+AMRC.US,D,20220919,000000,71.1,73.6,70.89,72.13,238170,0
+AMRC.US,D,20220920,000000,71.32,71.32,68.4,68.48,326326,0
+AMRC.US,D,20220921,000000,68.94,71.7005,67.6,69.15,169199,0
+AMRC.US,D,20220922,000000,69.09,69.09,65.66,66.48,206188,0
+AMRC.US,D,20220923,000000,64.29,65.11,62.37,65.02,297377,0
+AMRC.US,D,20220926,000000,66.99,70.71,66.75,68.22,696061,0
+AMRC.US,D,20220927,000000,68.94,69.545,65.07,66.24,407138,0
+AMRC.US,D,20220928,000000,66.91,71.15,66.14,69.89,311000,0
+AMRC.US,D,20220929,000000,68.7,68.7,62.03,63.81,382871,0
+AMRC.US,D,20220930,000000,63.96,68.67,63.3106,66.48,274247,0
+AMRC.US,D,20221003,000000,67.99,70.35,64.995,69.31,356124,0
+AMRC.US,D,20221004,000000,71.39,72.815,70.07,71.81,229768,0
+AMRC.US,D,20221005,000000,70.6,70.695,67.305,69.23,210137,0
+AMRC.US,D,20221006,000000,68.92,70.8,65.55,65.8,310403,0
+AMRC.US,D,20221007,000000,65,65.4499,61.31,61.71,562852,0
+AMRC.US,D,20221010,000000,61.13,63.29,60.81,62.35,266818,0
+AMRC.US,D,20221011,000000,61.33,63.5,59.475,62.5,493405,0
+AMRC.US,D,20221012,000000,63.03,63.03,59.2,62.24,431381,0
+AMRC.US,D,20221013,000000,60.45,64.45,59.69,63.3,505454,0
+AMRC.US,D,20221014,000000,63.49,64.68,61.45,61.46,377783,0
+AMRC.US,D,20221017,000000,63.52,66.68,63.5,64.74,395977,0
+AMRC.US,D,20221018,000000,67.66,68.86,62.64,62.74,418345,0
+AMRC.US,D,20221019,000000,61.55,61.635,59.2,60.52,367923,0
+AMRC.US,D,20221020,000000,60.37,60.37,55.22,55.27,362493,0
+AMRC.US,D,20221021,000000,55,56.73,53.71,55.99,342570,0
+AMRC.US,D,20221024,000000,56.23,57.97,54.56,57.16,276688,0
+AMRC.US,D,20221025,000000,57.47,62.09,56.8,61.73,311420,0
+AMRC.US,D,20221026,000000,62.31,63.07,60.64,61.01,655874,0
+AMRC.US,D,20221027,000000,61.58,61.79,59.75,60.06,461557,0
+AMRC.US,D,20221028,000000,60.5,60.67,56.83,59.15,337262,0
+AMRC.US,D,20221031,000000,58.91,61.17,57.99,60.48,372423,0
+AMRC.US,D,20221101,000000,62.15,62.1838,59.61,60.08,336794,0
+AMRC.US,D,20221102,000000,60.01,61,51.57,52,738490,0
+AMRC.US,D,20221103,000000,52.31,55.285,51.72,52.1,624535,0
+AMRC.US,D,20221104,000000,53.04,53.855,50.61,52.94,381233,0
+AMRC.US,D,20221107,000000,53.75,54.69,51.4046,53,305767,0
+AMRC.US,D,20221108,000000,53.8,56.16,52.96,55.72,287793,0
+AMRC.US,D,20221109,000000,54.9,56.36,54.3806,55.04,305380,0
+AMRC.US,D,20221110,000000,59.37,62.58,58.2627,61.94,486300,0
+AMRC.US,D,20221111,000000,61.96,65.12,60.67,61.16,275970,0
+AMRC.US,D,20221114,000000,60.21,61.89,59.47,59.85,450868,0
+AMRC.US,D,20221115,000000,62.39,64.88,60.67,63.61,324742,0
+AMRC.US,D,20221116,000000,62.7,64.42,62.32,62.69,213380,0
+AMRC.US,D,20221117,000000,60.9,62.715,60.355,62.68,325640,0
+AMRC.US,D,20221118,000000,64.62,65.72,63.0687,64.56,331130,0
+AMRC.US,D,20221121,000000,64.17,64.73,62.39,62.98,186904,0
+AMRC.US,D,20221122,000000,63.15,63.765,62.27,63.45,230489,0
+AMRC.US,D,20221123,000000,62.81,64,62.6135,63.63,164494,0
+AMRC.US,D,20221125,000000,63.57,65.67,63.33,64.89,64566,0
+AMRC.US,D,20221128,000000,64.1,64.615,61.01,61.66,247334,0
+AMRC.US,D,20221129,000000,61.61,62.74,60.97,62.01,141607,0
+AMRC.US,D,20221130,000000,62.72,65.53,62.25,65.52,228843,0
+AMRC.US,D,20221201,000000,65.57,66.32,63.23,65.39,227299,0
+AMRC.US,D,20221202,000000,64.42,68.75,64.18,67.64,196843,0
+AMRC.US,D,20221205,000000,67.16,68.39,66.18,66.88,228830,0
+AMRC.US,D,20221206,000000,66.85,67,61.42,61.91,199021,0
+AMRC.US,D,20221207,000000,61.58,62.8,61.02,62.68,217155,0
+AMRC.US,D,20221208,000000,63.06,63.68,61.34,63,332098,0
+AMRC.US,D,20221209,000000,62.37,63.1,60.655,61.06,245601,0
+AMRC.US,D,20221212,000000,61.13,62.11,59.52,59.7,263673,0
+AMRC.US,D,20221213,000000,62.65,64.67,61.94,63.64,213069,0
+AMRC.US,D,20221214,000000,63.19,65.4156,63.19,64.03,198400,0
+AMRC.US,D,20221215,000000,62.82,63.77,61.3362,61.82,147234,0
+AMRC.US,D,20221216,000000,61.51,62.165,58.72,60.34,465746,0
+AMRC.US,D,20221219,000000,60.28,60.28,56.26,56.7,239906,0
+AMRC.US,D,20221220,000000,56.37,58.56,56.02,56.31,240098,0
+AMRC.US,D,20221221,000000,56.63,59.99,55.69,59.63,301742,0
+AMRC.US,D,20221222,000000,58.45,58.495,54.6,55.13,172593,0
+AMRC.US,D,20221223,000000,55.17,56.35,54.14,56.33,186055,0
+AMRC.US,D,20221227,000000,56.08,57.41,54.49,56.53,192463,0
+AMRC.US,D,20221228,000000,56.74,56.91,54.97,55.24,122828,0
+AMRC.US,D,20221229,000000,56.19,57.865,55.8181,57.66,120994,0
+AMRC.US,D,20221230,000000,57,57.585,56.2579,57.14,147931,0
+AMRC.US,D,20230103,000000,57.55,57.61,54.71,55.62,270263,0
+AMRC.US,D,20230104,000000,56.52,58.48,55.93,57.62,269237,0
+AMRC.US,D,20230105,000000,57.23,57.23,52.84,52.95,230660,0
+AMRC.US,D,20230106,000000,53.68,55.31,52.36,55.27,433726,0
+AMRC.US,D,20230109,000000,56.27,58.39,56.085,56.56,281211,0
+AMRC.US,D,20230110,000000,56.43,57.59,55.95,57.44,252868,0
+AMRC.US,D,20230111,000000,58.3,60.65,58.3,59.03,183264,0
+AMRC.US,D,20230112,000000,59.41,60.45,58.41,60.07,253876,0
+AMRC.US,D,20230113,000000,59.37,60.28,57.8,59.7,292137,0
+AMRC.US,D,20230117,000000,60.01,62.44,59.61,60.9,190161,0
+AMRC.US,D,20230118,000000,61.58,62.96,60.07,61.2,164590,0
+AMRC.US,D,20230119,000000,60.1,60.825,58.56,59.52,226498,0
+AMRC.US,D,20230120,000000,60.24,61.75,59.505,61.75,157831,0
+AMRC.US,D,20230123,000000,62.09,65.26,61.1,64.26,237493,0
+AMRC.US,D,20230124,000000,62.41,65.16,62.39,64.14,195917,0
+AMRC.US,D,20230125,000000,62.76,63.17,60.88,63.07,166296,0
+AMRC.US,D,20230126,000000,64.19,64.19,61.32,62.92,255074,0
+AMRC.US,D,20230127,000000,62.68,65.16,62.68,64.58,145134,0
+AMRC.US,D,20230130,000000,63.45,65.34,62.58,62.61,173176,0
+AMRC.US,D,20230131,000000,62.62,64.49,62.62,64.47,346732,0
+AMRC.US,D,20230201,000000,64.35,65.855,62.805,64.31,256748,0
+AMRC.US,D,20230202,000000,65.52,65.64,60.56,62.09,305292,0
+AMRC.US,D,20230203,000000,60.66,63.295,60.07,60.16,255354,0
+AMRC.US,D,20230206,000000,59,59,55.96,56.43,499028,0
+AMRC.US,D,20230207,000000,56.44,57.31,53.85,56.71,757275,0
+AMRC.US,D,20230208,000000,56.87,57.3391,54.52,54.77,283203,0
+AMRC.US,D,20230209,000000,55.97,57,53.8,54.33,229564,0
+AMRC.US,D,20230210,000000,53.99,54.45,52.7,53.97,267225,0
+AMRC.US,D,20230213,000000,54.43,55.49,53.25,55.07,349730,0
+AMRC.US,D,20230214,000000,54.61,55.625,53.53,55.25,227151,0
+AMRC.US,D,20230215,000000,55.16,60.07,55.16,59.94,351054,0
+AMRC.US,D,20230216,000000,58.89,59.44,55.94,56.08,219526,0
+AMRC.US,D,20230217,000000,55.83,55.83,54.6783,55.2,277776,0
+AMRC.US,D,20230221,000000,54.15,54.69,51.52,51.89,348095,0
+AMRC.US,D,20230222,000000,52.09,52.95,50.75,51.48,226668,0
+AMRC.US,D,20230223,000000,52.28,53.1,51.31,52.33,229977,0
+AMRC.US,D,20230224,000000,50.79,51.34,49.63,50.24,225475,0
+AMRC.US,D,20230227,000000,50.98,53.39,50.34,51.8,330760,0
+AMRC.US,D,20230228,000000,46.52,48.31,42.85,43.95,1944605,0
+AMRC.US,D,20230301,000000,45.59,47.35,44.2,46.69,807039,0
+AMRC.US,D,20230302,000000,45.51,46.0189,43.0105,44.24,682919,0
+AMRC.US,D,20230303,000000,45.32,46.23,44.78,45.72,263358,0
+AMRC.US,D,20230306,000000,46,47.35,45.51,46.46,350847,0
+AMRC.US,D,20230307,000000,46.64,47.31,44.87,45.71,451934,0
+AMRC.US,D,20230308,000000,45.74,46.04,44.58,45.7,367825,0
+AMRC.US,D,20230309,000000,46.19,47,44.35,44.51,334630,0
+AMRC.US,D,20230310,000000,45.98,46.68,44.12,46.05,612917,0
+AMRC.US,D,20230313,000000,45.02,46,43.51,45.66,256543,0
+AMRC.US,D,20230314,000000,47.15,47.81,43.75,44.54,370778,0
+AMRC.US,D,20230315,000000,43.38,44.15,42.273,43.74,409257,0
+AMRC.US,D,20230316,000000,43.39,44.24,41.95,44.09,479885,0
+AMRC.US,D,20230317,000000,45.24,45.24,41.48,43.15,739749,0
+AMRC.US,D,20230320,000000,43.16,43.695,42.34,42.75,368998,0
+AMRC.US,D,20230321,000000,43.84,45.74,43.18,45.28,561948,0
+AMRC.US,D,20230322,000000,45.02,45.88,43.51,43.57,535707,0
+AMRC.US,D,20230323,000000,43.92,45.53,42.65,43.49,255765,0
+AMRC.US,D,20230324,000000,42.85,43.55,42.035,43.5,244899,0
+AMRC.US,D,20230327,000000,44.4,44.65,43.125,44.48,333587,0
+AMRC.US,D,20230328,000000,44.58,45.71,44.2739,45.46,286972,0
+AMRC.US,D,20230329,000000,46.14,46.71,44.62,45.88,369546,0
+AMRC.US,D,20230330,000000,46.85,48.11,46.4,46.76,332389,0
+AMRC.US,D,20230331,000000,47.26,50.59,47.125,49.22,559680,0
+AMRC.US,D,20230403,000000,49.08,49.49,46.885,47.4,426759,0
+AMRC.US,D,20230404,000000,47.54,47.54,45.27,45.9,310539,0
+AMRC.US,D,20230405,000000,45.29,45.89,43.79,44.37,213507,0
+AMRC.US,D,20230406,000000,44.51,44.66,43.51,44.55,196880,0
+AMRC.US,D,20230410,000000,44.14,45.33,43.96,44.99,371638,0
+AMRC.US,D,20230411,000000,45.09,46.555,45.09,46.18,326183,0
+AMRC.US,D,20230412,000000,47.25,47.555,45.165,45.5,198024,0
+AMRC.US,D,20230413,000000,46.18,47.1,45.28,47.01,275612,0
+AMRC.US,D,20230414,000000,46.9,46.96,44.95,45.8,175933,0
+AMRC.US,D,20230417,000000,45.89,47.45,45.89,47.25,187940,0
+AMRC.US,D,20230418,000000,47.51,47.8,45.83,46.55,274409,0
+AMRC.US,D,20230419,000000,45.77,45.945,44.8,44.9,513098,0
+AMRC.US,D,20230420,000000,44.01,44.33,42.81,43.76,702861,0
+AMRC.US,D,20230421,000000,43.96,44.2153,43.34,43.56,302226,0
+AMRC.US,D,20230424,000000,43.23,47,42.75,46.62,529339,0
+AMRC.US,D,20230425,000000,45.75,46.42,42.93,43.54,289658,0
+AMRC.US,D,20230426,000000,43.05,43.05,40.84,40.93,333617,0
+AMRC.US,D,20230427,000000,41.65,42.13,40.93,41.35,327071,0
+AMRC.US,D,20230428,000000,41.06,42.145,40.7645,41.6,487005,0
+AMRC.US,D,20230501,000000,41.69,42.89,40.61,40.78,549562,0
+AMRC.US,D,20230502,000000,44.63,47.615,44,44.87,1151226,0
+AMRC.US,D,20230503,000000,44.95,45.33,41.86,42.28,428353,0
+AMRC.US,D,20230504,000000,41.99,42.1193,39.62,41.33,331887,0
+AMRC.US,D,20230505,000000,42.98,43.6,42.02,43.03,326564,0
+AMRC.US,D,20230508,000000,43.16,43.18,41.335,42.36,259248,0
+AMRC.US,D,20230509,000000,41.3,42.499,40.52,42.13,356336,0
+AMRC.US,D,20230510,000000,42.92,43,41.245,41.58,260989,0
+AMRC.US,D,20230511,000000,41.32,41.74,39.82,40.72,380244,0
+AMRC.US,D,20230512,000000,41.05,43.38,41.05,43.22,447748,0
+AMRC.US,D,20230515,000000,43.35,46.07,43.01,43.65,357931,0
+AMRC.US,D,20230516,000000,43.29,43.46,41.87,42.47,326304,0
+AMRC.US,D,20230517,000000,43.22,44.35,42.29,44.3,326443,0
+AMRC.US,D,20230518,000000,44.08,44.25,42.12,43.59,256888,0
+AMRC.US,D,20230519,000000,44.47,45.045,42.855,43.21,307106,0
+AMRC.US,D,20230522,000000,43.16,45.53,43.16,45.27,195734,0
+AMRC.US,D,20230523,000000,45.15,46.82,45,45.73,233953,0
+AMRC.US,D,20230524,000000,45.15,45.215,43.48,44.34,287752,0
+AMRC.US,D,20230525,000000,44.35,44.35,42.61,42.87,302593,0
+AMRC.US,D,20230526,000000,43.07,44.03,42.76,43.25,203683,0
+AMRC.US,D,20230530,000000,43.94,44.89,43.05,43.73,243704,0
+AMRC.US,D,20230531,000000,43.42,43.85,42.28,43.08,291553,0
+AMRC.US,D,20230601,000000,43.23,45,43.1168,44.16,242607,0
+AMRC.US,D,20230602,000000,45.15,46.5,44.55,45.98,274495,0
+AMRC.US,D,20230605,000000,45.72,46.11,45.0601,45.27,200644,0
+AMRC.US,D,20230606,000000,45.15,47.935,44.825,47.49,264321,0
+AMRC.US,D,20230607,000000,47.92,49.62,47.293,49.08,285934,0
+AMRC.US,D,20230608,000000,49.04,49.05,47.09,47.96,199304,0
+AMRC.US,D,20230609,000000,48.15,48.15,45.835,47.14,294115,0
+AMRC.US,D,20230612,000000,47.49,48.65,46.74,47.94,209131,0
+AMRC.US,D,20230613,000000,48.52,51.49,48.52,51,347585,0
+AMRC.US,D,20230614,000000,51.09,52.17,49.34,49.68,364586,0
+AMRC.US,D,20230615,000000,49.05,49.655,48.31,49.21,260136,0
+AMRC.US,D,20230616,000000,49.57,49.76,46.51,46.55,624751,0
+AMRC.US,D,20230620,000000,46.27,46.455,45.45,45.91,274503,0
+AMRC.US,D,20230621,000000,45.5,46.62,45.49,46.48,232376,0
+AMRC.US,D,20230622,000000,46.24,46.85,45.43,46.62,420725,0
+AMRC.US,D,20230623,000000,45.48,47.835,45.21,47.13,645207,0
+AMRC.US,D,20230626,000000,46.59,47.94,44.67,44.69,398314,0
+AMRC.US,D,20230627,000000,45.34,47.18,44.46,46.17,246299,0
+AMRC.US,D,20230628,000000,46.03,48.96,45.7064,47.43,305606,0
+AMRC.US,D,20230629,000000,47.46,48.93,47.395,48.84,335672,0
+AMRC.US,D,20230630,000000,49.17,49.69,48.17,48.63,257234,0
+AMRC.US,D,20230703,000000,48.82,49.65,47.39,47.58,113607,0
+AMRC.US,D,20230705,000000,47.28,47.745,46.58,47.2,213186,0
+AMRC.US,D,20230706,000000,46.39,46.44,45.13,46.4,299505,0
+AMRC.US,D,20230707,000000,46.45,48.12,46.44,46.49,152462,0
+AMRC.US,D,20230710,000000,46.47,50.92,46.47,50.87,379227,0
+AMRC.US,D,20230711,000000,51.55,52.73,50.81,52.13,449704,0
+AMRC.US,D,20230712,000000,53.24,55.31,52.86,54.75,490522,0
+AMRC.US,D,20230713,000000,55,56.63,54.325,54.88,516493,0
+AMRC.US,D,20230714,000000,54.85,54.85,52.76,53.82,330416,0
+AMRC.US,D,20230717,000000,53.8,56.36,53.03,55.14,323179,0
+AMRC.US,D,20230718,000000,56.62,59.335,55.895,59.06,767781,0
+AMRC.US,D,20230719,000000,59.89,63.19,59.505,63.01,937375,0
+AMRC.US,D,20230720,000000,62.43,63.14,61.13,61.14,475361,0
+AMRC.US,D,20230721,000000,61.38,61.38,58.4,59.05,632905,0
+AMRC.US,D,20230724,000000,58.89,60.21,57.78,58.39,239834,0
+AMRC.US,D,20230725,000000,57.89,59.24,57.55,57.98,237591,0
+AMRC.US,D,20230726,000000,57.35,59.21,57.35,58.69,255079,0
+AMRC.US,D,20230727,000000,59.11,59.11,56.13,56.59,172487,0
+AMRC.US,D,20230728,000000,56.96,57.91,56.16,57.42,243285,0
+AMRC.US,D,20230731,000000,58.2,59.66,57.5,58.21,381045,0
+AMRC.US,D,20230801,000000,56.27,56.47,51.86,52.68,918473,0
+AMRC.US,D,20230802,000000,52.25,52.69,50.38,51.21,469662,0
+AMRC.US,D,20230803,000000,50.92,53.31,50.52,52.02,503458,0
+AMRC.US,D,20230804,000000,52.14,52.14,49.87,50.03,330769,0
+AMRC.US,D,20230807,000000,49.97,51.38,49.3,51.37,715423,0
+AMRC.US,D,20230808,000000,50.68,52.01,49.595,51.49,310008,0
+AMRC.US,D,20230809,000000,50.49,51.65,50.22,51,172386,0
+AMRC.US,D,20230810,000000,50.85,51.94,49.655,50.12,225307,0
+AMRC.US,D,20230811,000000,50,50.605,49.75,50.15,226062,0
+AMRC.US,D,20230814,000000,49.71,51.15,48.99,51.14,310165,0
+AMRC.US,D,20230815,000000,50.51,50.81,48.8,49.14,319543,0
+AMRC.US,D,20230816,000000,48.45,49.21,47.34,47.36,356210,0
+AMRC.US,D,20230817,000000,47.71,47.97,46.22,46.57,318629,0
+AMRC.US,D,20230818,000000,46.26,47.99,46.04,47.42,303600,0
+AMRC.US,D,20230821,000000,47.81,48,46.85,47.37,164085,0
+AMRC.US,D,20230822,000000,47.89,47.89,44.97,45.22,415204,0
+AMRC.US,D,20230823,000000,45.02,45.57,44.12,45.03,462804,0
+AMRC.US,D,20230824,000000,45.03,45.03,42.98,43.36,331670,0
+AMRC.US,D,20230825,000000,43.51,43.99,41.77,42.2,423413,0
+AMRC.US,D,20230828,000000,42.87,43.88,42.14,42.37,271685,0
+AMRC.US,D,20230829,000000,42.35,44.96,42.07,44.64,264504,0
+AMRC.US,D,20230830,000000,44.24,44.35,43.33,43.37,243130,0
+AMRC.US,D,20230831,000000,43.36,44.13,43.05,43.49,259264,0
+AMRC.US,D,20230901,000000,44.29,45.46,43.96,44.08,246469,0
+AMRC.US,D,20230905,000000,43.25,43.835,42.45,43.41,309549,0
+AMRC.US,D,20230906,000000,43.34,43.48,42.46,42.49,205046,0
+AMRC.US,D,20230907,000000,42.58,42.58,41.28,41.7,196229,0
+AMRC.US,D,20230908,000000,41.53,42.25,40.42,40.94,220554,0
+AMRC.US,D,20230911,000000,41.26,42.92,40.775,42.7,335123,0
+AMRC.US,D,20230912,000000,42.13,43.9,42.06,43.53,361583,0
+AMRC.US,D,20230913,000000,43.97,44.94,42.345,44.14,562740,0
+AMRC.US,D,20230914,000000,44.82,47.1,44.54,46.79,483363,0
+AMRC.US,D,20230915,000000,46.65,47.02,45.99,46.75,636055,0
+AMRC.US,D,20230918,000000,46.8,47.56,43.52,43.55,422793,0
+AMRC.US,D,20230919,000000,43.51,44.69,43.11,43.25,383210,0
+AMRC.US,D,20230920,000000,43.43,43.81,41.64,41.72,281925,0
+AMRC.US,D,20230921,000000,40.8,41.42,39.81,41.17,569454,0
+AMRC.US,D,20230922,000000,41.58,42.355,41,41.99,386733,0
+AMRC.US,D,20230925,000000,41.69,42.4,41.38,42,298136,0
+AMRC.US,D,20230926,000000,41.38,42.82,40.43,40.48,252750,0
+AMRC.US,D,20230927,000000,40.48,41.1395,39.3,39.53,323725,0
+AMRC.US,D,20230928,000000,39.6,40.08,37.7,38.48,398574,0
+AMRC.US,D,20230929,000000,39.23,40.3253,37.76,38.56,371307,0
+AMRC.US,D,20231002,000000,38.27,38.865,35.13,35.41,333254,0
+AMRC.US,D,20231003,000000,34.99,35.285,33.77,33.82,306396,0
+AMRC.US,D,20231004,000000,33.66,35.33,33.55,35.23,398233,0
+AMRC.US,D,20231005,000000,34.79,34.99,32.9888,33.09,331447,0
+AMRC.US,D,20231006,000000,32.52,33.439,31.625,33.19,647491,0
+AMRC.US,D,20231009,000000,32.71,34.07,31.74,32.57,339843,0
+AMRC.US,D,20231010,000000,32.71,35.84,32.71,35.79,292445,0
+AMRC.US,D,20231011,000000,36.38,36.685,35.2316,35.5,302850,0
+AMRC.US,D,20231012,000000,34.6,35.025,33.18,33.37,375767,0
+AMRC.US,D,20231013,000000,33.32,33.905,32.6,33.3,313072,0
+AMRC.US,D,20231016,000000,33.67,34.7,33.54,34.37,272745,0
+AMRC.US,D,20231017,000000,33.8,35.29,33.67,34.69,256736,0
+AMRC.US,D,20231018,000000,34.16,34.62,32.65,32.91,455715,0
+AMRC.US,D,20231019,000000,32.75,33.12,31.37,31.63,273146,0
+AMRC.US,D,20231020,000000,30.78,31.27,29.54,29.54,657897,0
+AMRC.US,D,20231023,000000,29.28,29.5,28.15,28.54,363164,0
+AMRC.US,D,20231024,000000,29.19,29.925,29.005,29.73,511631,0
+AMRC.US,D,20231025,000000,30.36,30.36,27.71,28,576285,0
+AMRC.US,D,20231026,000000,28.35,28.7,27.07,27.46,420059,0
+AMRC.US,D,20231027,000000,26.35,27.655,25.49,27.26,608373,0
+AMRC.US,D,20231030,000000,27.98,28.56,26.89,27.63,381329,0
+AMRC.US,D,20231031,000000,27.75,28.415,25.44,26.15,949560,0
+AMRC.US,D,20231101,000000,26.17,26.23,24.95,25.53,762214,0
+AMRC.US,D,20231102,000000,26.55,27.83,26.3,27.14,639997,0
+AMRC.US,D,20231103,000000,28.65,30.265,27.59,29.81,1003211,0
+AMRC.US,D,20231106,000000,30.26,30.32,25.935,26.61,1153655,0
+AMRC.US,D,20231107,000000,21.55,23,18.4,22.65,3625843,0
+AMRC.US,D,20231108,000000,23.06,23.06,20.01,21.71,1130261,0
+AMRC.US,D,20231109,000000,22.25,23.11,22,22.72,1114576,0
+AMRC.US,D,20231110,000000,22.55,22.86,21.43,22.29,837207,0
+AMRC.US,D,20231113,000000,21.93,23.02,21.68,22.51,613468,0
+AMRC.US,D,20231114,000000,24.38,27.525,24.38,27.15,1256579,0
+AMRC.US,D,20231115,000000,27.27,29.385,27,28.02,785434,0
+AMRC.US,D,20231116,000000,27.34,27.84,26,26.06,508609,0
+AMRC.US,D,20231117,000000,27.03,29.65,26.94,28.94,762917,0
+AMRC.US,D,20231120,000000,28.91,29.71,28.13,29.3,450045,0
+AMRC.US,D,20231121,000000,28.71,28.75,27.57,27.75,268719,0
+AMRC.US,D,20231122,000000,28.54,28.87,27.86,28.7,361977,0
+AMRC.US,D,20231124,000000,28.7,29.2,27.945,28.53,213059,0
+AMRC.US,D,20231127,000000,28.1,28.22,27.15,27.5,347201,0
+AMRC.US,D,20231128,000000,27.28,28.89,26.78,28.57,297513,0
+AMRC.US,D,20231129,000000,29.11,30.21,28.31,28.34,388136,0
+AMRC.US,D,20231130,000000,28.73,30.68,28.4,29.96,1067183,0
+AMRC.US,D,20231201,000000,29.41,31.75,28.66,31.72,561258,0
+AMRC.US,D,20231204,000000,31.63,32.7,31.46,32.36,440985,0
+AMRC.US,D,20231205,000000,31.98,32.15,29.73,30.35,596089,0
+AMRC.US,D,20231206,000000,30.85,31.72,29.83,30.22,390613,0
+AMRC.US,D,20231207,000000,30.49,32.225,30.28,32.04,607606,0
+AMRC.US,D,20231208,000000,31.8,32.62,30.925,31.75,410002,0
+AMRC.US,D,20231211,000000,31.62,32.73,31.18,31.68,354627,0
+AMRC.US,D,20231212,000000,31.55,31.55,29.12,29.28,496562,0
+AMRC.US,D,20231213,000000,29.21,33.385,29.08,33.19,484784,0
+AMRC.US,D,20231214,000000,34.82,37.3,34.42,36.52,768741,0
+AMRC.US,D,20231215,000000,36.28,36.28,33.7,33.86,1461173,0
+AMRC.US,D,20231218,000000,33.81,34.0203,31.73,32.04,464618,0
+AMRC.US,D,20231219,000000,32.55,33.85,32.32,33.06,361308,0
+AMRC.US,D,20231220,000000,33.08,33.33,30.56,30.67,376557,0
+AMRC.US,D,20231221,000000,31.54,32.16,31.09,31.46,326130,0
+AMRC.US,D,20231222,000000,31.59,32.39,31.23,31.39,297877,0
+AMRC.US,D,20231226,000000,31.36,32.73,31.06,32.38,187559,0
+AMRC.US,D,20231227,000000,32.44,32.77,31.915,32.3,257823,0
+AMRC.US,D,20231228,000000,31.99,32.83,31.99,32.53,275935,0
+AMRC.US,D,20231229,000000,32.52,32.71,31.35,31.67,272005,0
+AMRC.US,D,20240102,000000,31.25,32.61,30.943,31.39,370425,0
+AMRC.US,D,20240103,000000,30.49,30.49,28.89,29.5,404166,0
+AMRC.US,D,20240104,000000,29.2,29.85,29.02,29.18,418253,0
+AMRC.US,D,20240105,000000,28.67,30,28.21,28.69,251855,0
+AMRC.US,D,20240108,000000,28.56,29.31,28.26,29.01,316790,0
+AMRC.US,D,20240109,000000,28.23,28.285,27.28,27.56,348940,0
+AMRC.US,D,20240110,000000,27.43,27.43,26.275,26.77,375291,0
+AMRC.US,D,20240111,000000,26.7,27.03,25.56,25.96,584121,0
+AMRC.US,D,20240112,000000,26.54,27.25,25.6501,26.05,674405,0
+AMRC.US,D,20240116,000000,25.38,25.435,23.11,23.73,518792,0
+AMRC.US,D,20240117,000000,23.47,23.47,21.41,21.55,1001624,0
+AMRC.US,D,20240118,000000,21.59,21.9,20.44,21.56,680482,0
+AMRC.US,D,20240119,000000,21.62,21.76,20.31,21.71,838569,0
+AMRC.US,D,20240122,000000,21.98,23.27,21.91,22.88,777109,0
+AMRC.US,D,20240123,000000,23.87,24.01,22.52,23.62,499615,0
+AMRC.US,D,20240124,000000,24.4,24.4,21.9,22.05,380647,0
+AMRC.US,D,20240125,000000,22.7,23.1,21.97,23.05,268599,0
+AMRC.US,D,20240126,000000,23.31,23.67,21.97,22.07,291485,0
+AMRC.US,D,20240129,000000,21.98,22.91,21.21,22.78,375372,0
+AMRC.US,D,20240130,000000,22.17,22.17,21.18,21.37,605013,0
+AMRC.US,D,20240131,000000,21.18,22.16,20.35,20.43,642749,0
+AMRC.US,D,20240201,000000,21.06,22,20.66,21.82,472911,0
+AMRC.US,D,20240202,000000,21.1,21.31,20.139,21.1,396640,0
+AMRC.US,D,20240205,000000,20.27,20.285,19.225,20.21,505527,0
+AMRC.US,D,20240206,000000,20.18,21.54,20.18,21.51,343891,0
+AMRC.US,D,20240207,000000,22.08,22.31,20.63,21.94,367612,0
+AMRC.US,D,20240208,000000,21.78,22.43,21.63,22.39,288314,0
+AMRC.US,D,20240209,000000,22.5,23.27,21.95,22.85,351851,0
+AMRC.US,D,20240212,000000,22.99,25.41,22.95,24.9,472826,0
+AMRC.US,D,20240213,000000,23.15,23.265,21.62,21.92,601569,0
+AMRC.US,D,20240214,000000,22.36,23.9,21.49,23.66,427229,0
+AMRC.US,D,20240215,000000,24.02,24.39,23.39,23.98,482750,0
+AMRC.US,D,20240216,000000,23.3,23.96,22.96,22.99,313776,0
+AMRC.US,D,20240220,000000,22.12,22.705,21.9,22.64,357138,0
+AMRC.US,D,20240221,000000,22.22,22.5793,21.82,22.34,297651,0
+AMRC.US,D,20240222,000000,22.3,22.3,20.15,20.51,462581,0
+AMRC.US,D,20240223,000000,20.69,20.98,19.765,20.26,484026,0
+AMRC.US,D,20240226,000000,19.99,20.61,19.21,19.54,614051,0
+AMRC.US,D,20240227,000000,20.11,20.6,19.8,20.34,424402,0
+AMRC.US,D,20240228,000000,20.24,20.9,19.67,20.37,592001,0
+AMRC.US,D,20240229,000000,22.9,24.6758,20.61,20.96,1359133,0
+AMRC.US,D,20240301,000000,21.04,21.04,19.08,19.54,1012332,0
+AMRC.US,D,20240304,000000,19.47,19.8762,18.07,18.11,859436,0
+AMRC.US,D,20240305,000000,18,19.2298,17.55,18.47,893113,0
+AMRC.US,D,20240306,000000,19.27,20.3,18.8,19.62,567819,0
+AMRC.US,D,20240307,000000,19.88,20.86,19.71,20.31,556960,0
+AMRC.US,D,20240308,000000,21.03,21.72,20.74,21.13,543167,0
+AMRC.US,D,20240311,000000,20.94,21.99,20.94,21.32,414592,0
+AMRC.US,D,20240312,000000,22.01,22.11,20.235,20.81,1028912,0
+AMRC.US,D,20240313,000000,20.47,21.31,20.37,20.61,396991,0
+AMRC.US,D,20240314,000000,20.62,20.62,19.54,20.18,884439,0
+AMRC.US,D,20240315,000000,20.12,21.35,20.01,21.25,1026839,0
+AMRC.US,D,20240318,000000,21.23,21.535,20.7,21.01,320166,0
+AMRC.US,D,20240319,000000,20.53,20.81,19.92,19.94,420497,0
+AMRC.US,D,20240320,000000,19.63,20.48,18.9581,20.11,1078752,0
+AMRC.US,D,20240321,000000,20.26,21.35,20.05,20.36,372529,0
+AMRC.US,D,20240322,000000,20.3,20.33,19.39,19.74,403274,0
+AMRC.US,D,20240325,000000,19.79,20.42,19.51,19.68,374097,0
+AMRC.US,D,20240326,000000,20,20.99,19.55,20.61,417501,0
+AMRC.US,D,20240327,000000,20.92,23.12,20.59,22.74,904513,0
+AMRC.US,D,20240328,000000,22.64,24.44,22.64,24.13,655834,0
+AMRC.US,D,20240401,000000,24.55,24.99,23.57,24.99,671365,0
+AMRC.US,D,20240402,000000,24.48,24.48,23.39,23.86,453568,0
+AMRC.US,D,20240403,000000,23.49,23.96,23.2,23.49,505682,0
+AMRC.US,D,20240404,000000,23.91,24.85,22.65,22.79,664973,0
+AMRC.US,D,20240405,000000,22.41,22.725,21.53,22.5,483336,0
+AMRC.US,D,20240408,000000,23,23.447,22.83,22.91,265862,0
+AMRC.US,D,20240409,000000,23.29,24.62,23.29,24.12,500132,0
+AMRC.US,D,20240410,000000,22.39,23.29,21.8,23.12,497721,0
+AMRC.US,D,20240411,000000,22.82,23,21.85,22.64,467871,0
+AMRC.US,D,20240412,000000,22.52,22.77,20.83,20.92,653807,0
+AMRC.US,D,20240415,000000,20.83,21.2324,19.74,20.1,509476,0
+AMRC.US,D,20240416,000000,19.63,19.81,19.16,19.44,455559,0
+AMRC.US,D,20240417,000000,19.62,19.85,18.61,18.61,530088,0
+AMRC.US,D,20240418,000000,18.85,19.17,18.315,18.56,444346,0
+AMRC.US,D,20240419,000000,18.33,18.95,18.33,18.86,816034,0
+AMRC.US,D,20240422,000000,18.98,19.22,18.485,19.09,408565,0
+AMRC.US,D,20240423,000000,18.99,21.41,18.87,20.89,547599,0
+AMRC.US,D,20240424,000000,20.57,21.63,20.57,21.29,486244,0
+AMRC.US,D,20240425,000000,20.88,21.0407,19.98,20.98,314740,0
+AMRC.US,D,20240426,000000,21.08,22.3,21.08,21.48,359088,0
+AMRC.US,D,20240429,000000,21.81,22.47,21.67,21.72,357372,0
+AMRC.US,D,20240430,000000,21.06,21.16,20.3725,20.93,461403,0
+AMRC.US,D,20240501,000000,20.98,21.65,20.35,20.49,303774,0
+AMRC.US,D,20240502,000000,21.2,21.75,20.56,21.45,362348,0
+AMRC.US,D,20240503,000000,22.47,23.98,21.9205,22.41,447930,0
+AMRC.US,D,20240506,000000,22.65,22.89,22.21,22.69,339769,0
+AMRC.US,D,20240507,000000,22.79,23.025,22.23,22.24,381423,0
+AMRC.US,D,20240508,000000,23.8,28.93,23.76,26.94,1555662,0
+AMRC.US,D,20240509,000000,27,28.4,26.09,27.96,480523,0
+AMRC.US,D,20240510,000000,28.68,28.88,27.02,27.62,601024,0
+AMRC.US,D,20240513,000000,27.96,29.66,27.96,28.56,936721,0
+AMRC.US,D,20240514,000000,29.86,31.14,29.81,29.98,836615,0
+AMRC.US,D,20240515,000000,30.66,30.96,27.68,28.05,670151,0
+AMRC.US,D,20240516,000000,28.04,28.04,26.245,27.4,599326,0
+AMRC.US,D,20240517,000000,27.24,27.72,26.87,27.35,365006,0
+AMRC.US,D,20240520,000000,27.52,28.3167,26.89,27.94,489986,0
+AMRC.US,D,20240521,000000,27.54,30.38,27.08,29.7,800776,0
+AMRC.US,D,20240522,000000,29.28,31.87,29.25,31.61,546386,0
+AMRC.US,D,20240523,000000,31.49,33.1,30.7223,32.23,709156,0
+AMRC.US,D,20240524,000000,32.38,34.8,32.13,33.96,595097,0
+AMRC.US,D,20240528,000000,34.71,35.09,33.73,34.69,880541,0
+AMRC.US,D,20240529,000000,33.14,34.53,32.76,34.15,515911,0
+AMRC.US,D,20240530,000000,34.64,36.49,34.11,36.38,364346,0
+AMRC.US,D,20240531,000000,36.74,36.9042,35.19,36.52,503160,0
+AMRC.US,D,20240603,000000,37.62,37.77,36.38,36.55,486793,0
+AMRC.US,D,20240604,000000,34.9,35.62,34.1,34.69,345892,0
+AMRC.US,D,20240605,000000,35.22,36.26,34.8,36.1,234383,0
+AMRC.US,D,20240606,000000,35.9,36.04,35.011,35.52,383915,0
+AMRC.US,D,20240607,000000,34.25,34.95,32.775,33.46,570617,0
+AMRC.US,D,20240610,000000,33.05,34.97,33.02,34.51,342494,0
+AMRC.US,D,20240611,000000,34.09,34.8,33.01,34.66,229544,0
+AMRC.US,D,20240612,000000,36.62,37.13,34.87,35.55,431001,0
+AMRC.US,D,20240613,000000,35.37,35.51,33.55,34.55,282785,0
+AMRC.US,D,20240614,000000,34.03,34.434,32.95,32.98,274305,0
+AMRC.US,D,20240617,000000,32.87,33.49,32.42,32.66,357290,0
+AMRC.US,D,20240618,000000,32.49,33.68,32.32,33.38,314496,0
+AMRC.US,D,20240620,000000,32.88,33.57,32.3,33.37,318244,0
+AMRC.US,D,20240621,000000,33.06,33.07,31.8,31.98,595198,0
+AMRC.US,D,20240624,000000,31.96,32.41,31.16,31.86,357632,0
+AMRC.US,D,20240625,000000,31.55,32.09,30.86,31.46,354345,0
+AMRC.US,D,20240626,000000,31.2,31.78,30.44,30.7,234797,0
+AMRC.US,D,20240627,000000,30.69,31.0756,30.0173,30.73,399903,0
+AMRC.US,D,20240628,000000,30.96,31.08,28.41,28.81,1226002,0
+AMRC.US,D,20240701,000000,29.13,29.13,25.99,26,477065,0
+AMRC.US,D,20240702,000000,26,26.99,25.77,26.9,624490,0
+AMRC.US,D,20240703,000000,27.08,28.2437,26.66,27.14,364772,0
+AMRC.US,D,20240705,000000,27.16,27.37,26.22,27.29,344485,0
+AMRC.US,D,20240708,000000,27.78,28.86,26.11,26.33,524229,0
+AMRC.US,D,20240709,000000,25.87,26.16,24.5,25.8,716084,0
+AMRC.US,D,20240710,000000,26.06,27.3,25.2001,27.1,411905,0
+AMRC.US,D,20240711,000000,28.87,32.29,28.87,31.57,821278,0
+AMRC.US,D,20240712,000000,32.08,33.85,31.79,33.31,524197,0
+AMRC.US,D,20240715,000000,32.67,32.67,30.5,31.17,529893,0
+AMRC.US,D,20240716,000000,31.51,33.66,30.39,33.59,571997,0
+AMRC.US,D,20240717,000000,33,34,31.81,32.63,454856,0
+AMRC.US,D,20240718,000000,32.76,33.825,31.59,32.01,479244,0
+AMRC.US,D,20240719,000000,32.03,32.65,31.36,31.51,2166015,0
+AMRC.US,D,20240722,000000,33.32,33.32,31.228,32.81,445500,0
+AMRC.US,D,20240723,000000,32.26,32.695,31.52,32.34,513949,0
+AMRC.US,D,20240724,000000,32.51,33.44,31.45,31.5,361767,0
+AMRC.US,D,20240725,000000,31.31,33.03,30.95,32.31,409059,0
+AMRC.US,D,20240726,000000,33.24,34.65,30.8506,30.89,521803,0
+AMRC.US,D,20240729,000000,30.85,31.905,30.23,30.98,364398,0
+AMRC.US,D,20240730,000000,31.02,32.17,30.5,30.81,362929,0
+AMRC.US,D,20240731,000000,31.18,33,30.735,31.57,461386,0
+AMRC.US,D,20240801,000000,31.86,33.0364,28.72,29.05,469361,0
+AMRC.US,D,20240802,000000,27.93,28.42,26.6,27.41,519317,0
+AMRC.US,D,20240805,000000,25.41,27.81,24.99,26.85,780287,0
+AMRC.US,D,20240806,000000,26.62,30,24.75,28.73,919921,0
+AMRC.US,D,20240807,000000,29.54,30.96,27.79,27.92,488798,0
+AMRC.US,D,20240808,000000,28.27,29.4107,27.12,28.95,382220,0
+AMRC.US,D,20240809,000000,29.11,29.11,26.42,26.72,316895,0
+AMRC.US,D,20240812,000000,26.65,27.39,26.12,26.68,471782,0
+AMRC.US,D,20240813,000000,27.32,28.47,27.23,28.46,216307,0
+AMRC.US,D,20240814,000000,28.23,28.255,26.345,27.1,345297,0
+AMRC.US,D,20240815,000000,27.66,28.61,27.45,28,411953,0
+AMRC.US,D,20240816,000000,27.86,28.63,27.55,27.85,260245,0
+AMRC.US,D,20240819,000000,27.99,29.37,27.99,29.26,309206,0
+AMRC.US,D,20240820,000000,29.17,29.37,27.27,27.79,228942,0
+AMRC.US,D,20240821,000000,28.02,28.515,27.53,28.21,171814,0
+AMRC.US,D,20240822,000000,28.22,28.535,27.24,27.55,145794,0
+AMRC.US,D,20240823,000000,27.83,29.72,27.63,29.68,224677,0
+AMRC.US,D,20240826,000000,30.05,30.5,29.68,30.09,226525,0
+AMRC.US,D,20240827,000000,30.23,30.345,29.32,29.62,181570,0
+AMRC.US,D,20240828,000000,29.45,29.88,28.63,28.99,144532,0
+AMRC.US,D,20240829,000000,29.39,30.355,28.865,29.98,198523,0
+AMRC.US,D,20240830,000000,30.26,30.7099,29.6291,30.45,188918,0
+AMRC.US,D,20240903,000000,30.23,30.5,28.39,29.52,326378,0
+AMRC.US,D,20240904,000000,28.26,29.525,28.11,29.29,236170,0
+AMRC.US,D,20240905,000000,30.11,31.96,30.05,31.64,275951,0
+AMRC.US,D,20240906,000000,31.44,31.545,28.1913,29.41,341000,0
+AMRC.US,D,20240909,000000,29.65,30.39,29.215,30.09,283031,0
+AMRC.US,D,20240910,000000,30.09,30.8,28.585,30.59,321891,0
+AMRC.US,D,20240911,000000,31.22,34.33,31.04,33.26,483726,0
+AMRC.US,D,20240912,000000,33.26,33.87,31.9,33.23,238689,0
+AMRC.US,D,20240913,000000,33.95,34.52,33.43,34.28,219763,0
+AMRC.US,D,20240916,000000,34.38,34.955,33.54,34.78,419659,0
+AMRC.US,D,20240917,000000,35.01,36.94,34.83,36.25,275266,0
+AMRC.US,D,20240918,000000,36.11,38.34,35.41,36.3,319866,0
+AMRC.US,D,20240919,000000,37.64,37.64,35.625,35.74,297125,0
+AMRC.US,D,20240920,000000,35.42,37.21,34.85,36.07,571425,0
+AMRC.US,D,20240923,000000,38.7,38.86,36.88,37.79,356715,0
+AMRC.US,D,20240924,000000,38.03,38.56,37.165,37.75,421021,0
+AMRC.US,D,20240925,000000,37.61,37.61,36.3,36.39,224917,0
+AMRC.US,D,20240926,000000,37.53,39.06,36.59,38.78,260861,0
+AMRC.US,D,20240927,000000,39,39.68,38.2301,38.6,231482,0
+AMRC.US,D,20240930,000000,38.07,38.7095,37.63,37.94,237213,0
+AMRC.US,D,20241001,000000,37.79,37.79,36.474,37.31,242256,0
+AMRC.US,D,20241002,000000,37.25,37.435,36.28,36.7,298307,0
+AMRC.US,D,20241003,000000,35.85,36.205,34.26,34.3,352548,0
+AMRC.US,D,20241004,000000,34.95,35.15,34.1168,34.68,229024,0
+AMRC.US,D,20241007,000000,34.47,35,34.28,34.84,172526,0
+AMRC.US,D,20241008,000000,34.45,34.52,33.48,33.54,128055,0
+AMRC.US,D,20241009,000000,33.58,35.1,33.58,34.9,257097,0
+AMRC.US,D,20241010,000000,34.35,34.5,33.005,33.22,140042,0
+AMRC.US,D,20241011,000000,33.07,35.16,33.07,34.8,204344,0
+AMRC.US,D,20241014,000000,34.79,35,34.32,34.94,184479,0
+AMRC.US,D,20241015,000000,34.25,34.25,31.83,33.3,385818,0
+AMRC.US,D,20241016,000000,34.17,35.26,33.91,34.81,1011204,0
+AMRC.US,D,20241017,000000,34.64,34.64,30.17,30.9,799795,0
+AMRC.US,D,20241018,000000,31.44,32.27,30.6,31.85,708861,0
+AMRC.US,D,20241021,000000,31.29,32.29,30.72,30.74,256400,0
+AMRC.US,D,20241022,000000,30.91,31.23,29.93,29.98,369028,0
+AMRC.US,D,20241023,000000,29.84,30.88,29.5468,30.78,328632,0
+AMRC.US,D,20241024,000000,31.53,31.91,30.71,31.56,329674,0
+AMRC.US,D,20241025,000000,31.84,32.13,30.22,30.51,221995,0
+AMRC.US,D,20241028,000000,31.09,33.1,30.9766,31.74,219879,0
+AMRC.US,D,20241029,000000,30.93,30.96,29.75,30.16,320259,0
+AMRC.US,D,20241030,000000,29.95,31.13,29.92,29.99,232443,0
+AMRC.US,D,20241031,000000,30,31.5,29.76,30.77,260080,0
+AMRC.US,D,20241101,000000,31.34,32.6,30.77,32.33,346152,0
+AMRC.US,D,20241104,000000,32.81,34.26,32.76,33.48,552634,0
+AMRC.US,D,20241105,000000,33.19,35.515,32.91,35.4,334743,0
+AMRC.US,D,20241106,000000,33.25,33.35,29.01,32.15,902679,0
+AMRC.US,D,20241107,000000,32.01,33.3,30.94,31.64,609982,0
+AMRC.US,D,20241108,000000,32,32,25.5,26.48,1048759,0
+AMRC.US,D,20241111,000000,27.51,28.66,26.99,28.6,649848,0
+AMRC.US,D,20241112,000000,27.525,28.9,25.93,26.45,409565,0
+AMRC.US,D,20241113,000000,26.865,28.09,25.77,26.28,379047,0
+AMRC.US,D,20241114,000000,26.41,27.33,25.67,26.78,400845,0
+AMRC.US,D,20241115,000000,27.09,27.2,25.315,25.49,355825,0
+AMRC.US,D,20241118,000000,27.39,28.315,26.65,26.67,386599,0
+AMRC.US,D,20241119,000000,26.25,26.98,26.16,26.53,271180,0
+AMRC.US,D,20241120,000000,26.825,27.16,26.23,26.75,253898,0
+AMRC.US,D,20241121,000000,26.525,27.215,26.03,26.13,292303,0
+AMRC.US,D,20241122,000000,26.15,26.54,25.66,26.37,286145,0
+AMRC.US,D,20241125,000000,27.38,28.49,26.94,27.2,451531,0
+AMRC.US,D,20241126,000000,26.87,27.09,25.9,26.19,317915,0
+AMRC.US,D,20241127,000000,27,29,26.92,28.53,318140,0
+AMRC.US,D,20241129,000000,28.96,29.57,28.04,28.17,234897,0
+AMRC.US,D,20241202,000000,28.5,29.05,27.9,28.71,336600,0
+AMRC.US,D,20241203,000000,28.78,28.78,27.61,28.13,374252,0
+AMRC.US,D,20241204,000000,28.34,28.83,27.63,27.84,295714,0
+AMRC.US,D,20241205,000000,27.99,28.535,27.18,27.3,240816,0
+AMRC.US,D,20241206,000000,27.6868,27.93,27.09,27.78,178416,0
+AMRC.US,D,20241209,000000,28,28.65,27.09,27.17,344681,0
+AMRC.US,D,20241210,000000,26.7825,27.565,25.9999,26.59,331333,0
+AMRC.US,D,20241211,000000,26.875,27.15,25.88,25.91,326100,0
+AMRC.US,D,20241212,000000,25.75,26.05,25.07,25.16,298750,0
+AMRC.US,D,20241213,000000,25,25.4199,24.525,25,224993,0
+AMRC.US,D,20241216,000000,24.76,25.3525,24.1,24.31,295546,0
+AMRC.US,D,20241217,000000,24.385,24.57,23.75,23.92,319523,0
+AMRC.US,D,20241218,000000,24.15,25.2,22.49,22.9,308471,0
+AMRC.US,D,20241219,000000,23.215,23.28,21.89,22.1,376059,0
+AMRC.US,D,20241220,000000,21.755,22.98,21.755,22.35,560548,0
+AMRC.US,D,20241223,000000,22.63,22.97,22.15,22.85,243708,0
+AMRC.US,D,20241224,000000,22.91,23.54,22.5,23.53,148822,0
+AMRC.US,D,20241226,000000,23.115,23.94,22.9,23.47,213080,0
+AMRC.US,D,20241227,000000,23.1547,23.61,22.69,23.18,376441,0
+AMRC.US,D,20241230,000000,23.23,23.23,22.44,22.97,347678,0
+AMRC.US,D,20241231,000000,23.3804,23.6,23.0901,23.48,374953,0
+AMRC.US,D,20250102,000000,23.9514,25.38,23.95,25.14,330227,0
+AMRC.US,D,20250103,000000,25.44,27.58,25.44,27.51,415400,0
+AMRC.US,D,20250106,000000,28.22,28.87,27.835,27.91,282061,0
+AMRC.US,D,20250107,000000,28.33,28.59,27.34,28.17,228057,0
+AMRC.US,D,20250108,000000,27.66,27.73,26.455,27.1,193622,0
+AMRC.US,D,20250110,000000,26.4449,26.72,25.3,25.67,226226,0
+AMRC.US,D,20250113,000000,25.3,25.42,23.53,24.19,531557,0
+AMRC.US,D,20250114,000000,24.79,25.1,23.46,23.94,298162,0
+AMRC.US,D,20250115,000000,24.44,24.98,23.27,23.35,476743,0
+AMRC.US,D,20250116,000000,23.405,24.96,23.405,24.69,383935,0
+AMRC.US,D,20250117,000000,25.29,25.3,22.56,23.05,2116851,0
+AMRC.US,D,20250121,000000,23.355,24.28,22.99,24.2,410494,0
+AMRC.US,D,20250122,000000,24.15,24.2,22.7,23.05,325390,0
+AMRC.US,D,20250123,000000,22.99,23.115,22.18,22.67,561522,0
+AMRC.US,D,20250124,000000,22.76,23,22.46,22.65,264017,0
+AMRC.US,D,20250127,000000,22.38,22.63,21.27,22,337994,0
+AMRC.US,D,20250128,000000,22.26,22.37,21.3772,21.49,238323,0
+AMRC.US,D,20250129,000000,22.16,22.28,21.48,22.02,272600,0
+AMRC.US,D,20250130,000000,22.13,22.72,22.13,22.5,165577,0
+AMRC.US,D,20250131,000000,22.645,22.99,22.2,22.63,244068,0
+AMRC.US,D,20250203,000000,20.99,22,20.53,20.87,480078,0
+AMRC.US,D,20250204,000000,20.9841,21.3,20.39,20.48,385614,0
+AMRC.US,D,20250205,000000,20.48,21.105,20.14,20.19,199186,0
+AMRC.US,D,20250206,000000,20.83,21.59,20.575,21.11,229828,0
+AMRC.US,D,20250207,000000,21.05,21.245,20.29,20.73,275494,0
+AMRC.US,D,20250210,000000,20.917,21.22,20.4547,20.67,307412,0
+AMRC.US,D,20250211,000000,20.335,20.515,19.88,19.93,192185,0
+AMRC.US,D,20250212,000000,19.5807,19.76,19,19.07,275618,0
+AMRC.US,D,20250213,000000,19.385,19.385,18.91,19.08,387623,0
+AMRC.US,D,20250214,000000,19.44,19.83,18.9911,19.62,274202,0
+AMRC.US,D,20250218,000000,19.37,19.45,18.65,19.06,958771,0
+AMRC.US,D,20250219,000000,19.175,19.66,18.8715,19.04,398314,0
+AMRC.US,D,20250220,000000,19.055,19.85,18.97,19.59,353644,0
+AMRC.US,D,20250221,000000,20,20.22,18.61,18.69,243229,0
+AMRC.US,D,20250224,000000,18.795,18.99,18.0114,18.3,365253,0
+AMRC.US,D,20250225,000000,18.36,18.54,17.88,18.39,254539,0
+AMRC.US,D,20250226,000000,18.6323,19.328,18.1864,18.25,412748,0
+AMRC.US,D,20250227,000000,18.1,18.435,17.83,18.33,761892,0
+AMRC.US,D,20250228,000000,16.29,16.49,11.78,11.8,3509575,0
+AMRC.US,D,20250303,000000,12.05,12.1459,10.4,10.56,2080627,0
+AMRC.US,D,20250304,000000,10.03,10.3352,9.39,9.59,2144638,0
+AMRC.US,D,20250305,000000,9.82,10.15,9.535,9.93,1760871,0
+AMRC.US,D,20250306,000000,9.65,9.735,9.04,9.29,1101813,0
+AMRC.US,D,20250307,000000,10.095,11.3759,10.04,11.09,1991458,0
+AMRC.US,D,20250310,000000,10.9,11.31,10.05,10.34,1213784,0
+AMRC.US,D,20250311,000000,10.375,10.6819,9.93,10.32,788926,0
+AMRC.US,D,20250312,000000,10.53,10.6,10.02,10.56,749610,0
+AMRC.US,D,20250313,000000,10.39,10.72,9.73,10,814331,0
+AMRC.US,D,20250314,000000,10.2733,10.58,10,10.54,894525,0
+AMRC.US,D,20250317,000000,10.53,11.86,10.4,11.56,720498,0
+AMRC.US,D,20250318,000000,11.47,12.46,11.25,12.04,797923,0
+AMRC.US,D,20250319,000000,11.8,13.16,11.8,12.9,1047312,0
+AMRC.US,D,20250320,000000,12.77,13.67,12.45,12.79,1064912,0
+AMRC.US,D,20250321,000000,12.635,13.66,12.53,13.41,1217864,0
+AMRC.US,D,20250324,000000,13.54,13.74,12.88,12.91,895155,0
+AMRC.US,D,20250325,000000,12.8455,13.34,12.66,12.77,534406,0
+AMRC.US,D,20250326,000000,12.86,13.19,12.07,12.34,317944,0
+AMRC.US,D,20250327,000000,12.25,12.49,12.1,12.3,317403,0
+AMRC.US,D,20250328,000000,12.2996,12.75,12.145,12.36,623363,0
+AMRC.US,D,20250331,000000,11.94,12.36,11.82,12.08,694615,0
+AMRC.US,D,20250401,000000,12.29,12.41,11.74,12.02,619872,0
+AMRC.US,D,20250402,000000,11.782,12.23,11.77,12.18,369707,0
+AMRC.US,D,20250403,000000,11.42,11.77,10.96,11.23,466977,0
+AMRC.US,D,20250404,000000,10.795,10.85,10.035,10.82,715720,0
+AMRC.US,D,20250407,000000,10.01,11.15,9.9,10.1,679658,0
+AMRC.US,D,20250408,000000,10.62,10.75,9.14,9.28,861191,0
+AMRC.US,D,20250409,000000,9.0177,11.145,9,10.81,794592,0
+AMRC.US,D,20250410,000000,10.43,10.77,9.74,10.22,683685,0
+AMRC.US,D,20250411,000000,9.9801,10.19,9.55,9.99,374865,0
+AMRC.US,D,20250414,000000,10.19,10.395,9.846,10.09,411070,0
+AMRC.US,D,20250415,000000,9.865,10.03,9.51,9.58,517258,0
+AMRC.US,D,20250416,000000,9.65,10.62,9.5,10.19,1196091,0
+AMRC.US,D,20250417,000000,10.05,10.47,9.625,9.95,2691638,0
+AMRC.US,D,20250421,000000,9.6,9.69,8.4944,8.66,789459,0
+AMRC.US,D,20250422,000000,8.674,9.79,8.674,9.68,889013,0
+AMRC.US,D,20250423,000000,10.14,10.4899,9.36,9.41,843420,0
+AMRC.US,D,20250424,000000,9.5998,10.09,9.415,10.06,542732,0
+AMRC.US,D,20250425,000000,9.99,10.9,9.99,10.75,621962,0
+AMRC.US,D,20250428,000000,10.65,10.925,10.405,10.72,422876,0
+AMRC.US,D,20250429,000000,10.803,11.0919,10.55,10.86,434960,0
+AMRC.US,D,20250430,000000,10.35,10.63,10.165,10.63,533298,0
+AMRC.US,D,20250501,000000,10.85,11.55,10.85,11.06,546302,0
+AMRC.US,D,20250502,000000,11.205,12.06,11.205,12,881901,0
+AMRC.US,D,20250505,000000,11.92,12.08,11.48,11.63,592888,0
+AMRC.US,D,20250506,000000,14,15.5944,12.92,13,2133843,0
+AMRC.US,D,20250507,000000,12.945,13.56,12.37,12.67,730201,0
+AMRC.US,D,20250508,000000,12.98,13.5,12.51,13.19,648490,0
+AMRC.US,D,20250509,000000,13.34,13.815,13.1407,13.36,474012,0
+AMRC.US,D,20250512,000000,13.99,14.845,13.69,14.55,890923,0
+AMRC.US,D,20250513,000000,14.605,15.6,14.525,14.57,1072155,0
+AMRC.US,D,20250514,000000,14.41,14.73,13.9568,14.21,401418,0
+AMRC.US,D,20250515,000000,13.92,14.905,13.62,14.76,404410,0
+AMRC.US,D,20250516,000000,14.69,15.15,14.5,14.96,449540,0
+AMRC.US,D,20250519,000000,14.44,14.95,14.26,14.68,381887,0
+AMRC.US,D,20250520,000000,14.675,15.27,14.5,14.66,392232,0
+AMRC.US,D,20250521,000000,14.45,14.75,14.14,14.16,376912,0
+AMRC.US,D,20250522,000000,13.7,13.77,12.9547,13.65,567332,0
+AMRC.US,D,20250523,000000,13.378,13.82,13.34,13.65,247759,0
+AMRC.US,D,20250527,000000,13.935,14.33,13.54,14.19,341875,0
+AMRC.US,D,20250528,000000,14.39,14.44,13.72,14.06,354332,0
+AMRC.US,D,20250529,000000,14.39,14.47,13.82,14.36,614377,0
+AMRC.US,D,20250530,000000,14.23,14.31,13.76,13.78,552476,0
+AMRC.US,D,20250602,000000,13.62,13.825,12.96,13.53,383968,0
+AMRC.US,D,20250603,000000,13.625,15.42,13.36,15.33,675561,0
+AMRC.US,D,20250604,000000,15.275,15.43,14.68,14.83,315693,0
+AMRC.US,D,20250605,000000,14.81,15.13,14.581,14.85,235756,0
+AMRC.US,D,20250606,000000,15.4148,15.73,15.03,15.51,415192,0
+AMRC.US,D,20250609,000000,15.975,16.38,15.64,15.97,439744,0
+AMRC.US,D,20250610,000000,16.09,16.265,15.29,15.63,389496,0
+AMRC.US,D,20250611,000000,15.81,16.09,15.52,15.87,333135,0
+AMRC.US,D,20250612,000000,15.395,16.2,15.395,16.01,208533,0
+AMRC.US,D,20250613,000000,15.58,16.11,15.453,15.85,361211,0
+AMRC.US,D,20250616,000000,16.16,16.9,16.16,16.53,450723,0
+AMRC.US,D,20250617,000000,16.1878,16.56,15.64,16.05,388207,0
+AMRC.US,D,20250618,000000,16.105,16.62,15.94,16.1,431149,0
+AMRC.US,D,20250620,000000,15.97,16.26,14.98,15,1189307,0
+AMRC.US,D,20250623,000000,14.63,15.04,14.08,14.37,606016,0
+AMRC.US,D,20250624,000000,14.8075,15.305,14.47,14.89,459883,0
+AMRC.US,D,20250625,000000,15.15,15.15,14.43,14.81,418672,0
+AMRC.US,D,20250626,000000,14.99,15.99,14.99,15.56,359952,0
+AMRC.US,D,20250627,000000,15.62,15.67,14.68,15.16,664043,0
+AMRC.US,D,20250630,000000,15.275,15.46,14.88,15.19,374365,0
+AMRC.US,D,20250701,000000,15.2,16.56,15.01,15.92,403180,0
+AMRC.US,D,20250702,000000,16.2,16.89,16.02,16.27,406848,0
+AMRC.US,D,20250703,000000,16.29,17,16.29,16.81,255292,0
+AMRC.US,D,20250707,000000,16.56,16.9,15.99,16.07,401544,0
+AMRC.US,D,20250708,000000,16.15,16.61,15.81,16.48,875022,0
+AMRC.US,D,20250709,000000,16.75,16.76,16,16.44,382031,0
+AMRC.US,D,20250710,000000,16.45,17.82,16.28,17.76,551870,0
+AMRC.US,D,20250711,000000,17.41,18.65,17.105,17.96,1565171,0
+AMRC.US,D,20250714,000000,18,18.85,17.64,18.58,987373,0
+AMRC.US,D,20250715,000000,19,19.87,17.97,18.34,1018585,0
+AMRC.US,D,20250716,000000,18.01,18.49,17.3131,18.3,1388419,0
+AMRC.US,D,20250717,000000,18.27,18.5,17.81,18.36,990225,0
+AMRC.US,D,20250718,000000,18.45,18.67,18.07,18.21,2860207,0
+AMRC.US,D,20250721,000000,18.68,18.81,17.8,17.83,558821,0
+AMRC.US,D,20250722,000000,17.97,19.718,17.93,19.24,958945,0
+AMRC.US,D,20250723,000000,19.42,19.68,18.96,19.61,441728,0
+AMRC.US,D,20250724,000000,19.525,19.59,18.67,18.78,382610,0
+AMRC.US,D,20250725,000000,18.5,18.98,18.04,18.12,450848,0
+AMRC.US,D,20250728,000000,18.13,18.14,17.74,17.91,351091,0
+AMRC.US,D,20250729,000000,18.075,18.173,17.42,17.88,775473,0
+AMRC.US,D,20250730,000000,17.88,18.29,16.39,16.71,642531,0
+AMRC.US,D,20250731,000000,16.85,17.325,16.61,16.92,485925,0
+AMRC.US,D,20250801,000000,16.34,16.5,15.5239,15.87,625086,0
+AMRC.US,D,20250804,000000,16.18,16.78,15.9,16.7,670212,0
+AMRC.US,D,20250805,000000,21.65,25.07,20.79,24.88,3224588,0
+AMRC.US,D,20250806,000000,24.78,24.96,19.89,20.37,1633708,0
+AMRC.US,D,20250807,000000,20.77,21.65,19.84,20.01,663002,0
+AMRC.US,D,20250808,000000,20.3,20.53,19.59,20.11,624709,0
+AMRC.US,D,20250811,000000,20.4,20.7283,19.13,19.58,440717,0
+AMRC.US,D,20250812,000000,19.69,20.03,19.2617,19.68,514185,0
+AMRC.US,D,20250813,000000,20,21.06,19.87,20.66,746551,0
+AMRC.US,D,20250814,000000,20,20.64,19.79,20.4,543941,0
+AMRC.US,D,20250815,000000,20.65,22.4099,20.07,21.43,657501,0
+AMRC.US,D,20250818,000000,21.96,22.89,21.89,22.77,645756,0
+AMRC.US,D,20250819,000000,22.785,22.99,22.2,22.5,453666,0
+AMRC.US,D,20250820,000000,22.31,22.96,22.1827,22.64,1258612,0
+AMRC.US,D,20250821,000000,22.39,22.98,22.04,22.72,348077,0
+AMRC.US,D,20250822,000000,22.6,24.52,22.6,24.36,787439,0
+AMRC.US,D,20250825,000000,23.805,25.04,23.805,24.78,519525,0
+AMRC.US,D,20250826,000000,24.67,25.6,24.67,25.1,501680,0
+AMRC.US,D,20250827,000000,25,25.53,24.41,24.54,601922,0
+AMRC.US,D,20250828,000000,24.76,25.43,24.41,25.29,469000,0
+AMRC.US,D,20250829,000000,25.54,25.9,24.98,25.43,430329,0
+AMRC.US,D,20250902,000000,26.07,26.73,24.88,25.46,642837,0
+AMRC.US,D,20250903,000000,25.5,26.08,25.365,25.65,527375,0
+AMRC.US,D,20250904,000000,25.56,26.04,25.455,26,356794,0
+AMRC.US,D,20250905,000000,26.285,26.68,25.23,25.93,474450,0
+AMRC.US,D,20250908,000000,26,26,23.765,24.27,675055,0
+AMRC.US,D,20250909,000000,28.535,28.63,24.67,24.87,765233,0
+AMRC.US,D,20250910,000000,26.25,28.46,26.05,28.02,1219490,0
+AMRC.US,D,20250911,000000,27.77,28.15,26.91,27.33,670897,0
+AMRC.US,D,20250912,000000,27.168,27.85,26.84,27.39,736846,0
+AMRC.US,D,20250915,000000,27.8,29.22,27.71,28.8,700773,0
+AMRC.US,D,20250916,000000,28.6,29.46,28.1555,28.37,561673,0
+AMRC.US,D,20250917,000000,28.37,30.05,28.37,29.04,579230,0
+AMRC.US,D,20250918,000000,29.11,31.4,28.84,31.27,724147,0
+AMRC.US,D,20250919,000000,31.375,32.539,30.24,30.81,1460349,0
+AMRC.US,D,20250922,000000,30.78,32.58,30.345,32.15,618066,0
+AMRC.US,D,20250923,000000,32.71,33.74,31.45,31.48,831081,0
+AMRC.US,D,20250924,000000,31.9,32.68,31.245,31.61,549518,0
+AMRC.US,D,20250925,000000,32.66,35.31,32.61,34.84,1395062,0
+AMRC.US,D,20250926,000000,34.675,35.49,34.23,34.79,723542,0
+AMRC.US,D,20250929,000000,35.1,35.71,33.66,34.16,673392,0
+AMRC.US,D,20250930,000000,34.03,34.38,32.75,33.58,881533,0
+AMRC.US,D,20251001,000000,33.59,38,33.585,37.54,906763,0
+AMRC.US,D,20251002,000000,36.95,37.965,36.23,36.34,895588,0
+AMRC.US,D,20251003,000000,36.48,37.63,36.1,37.33,589938,0
+AMRC.US,D,20251006,000000,38.41,39.3,37.5971,38.25,556061,0
+AMRC.US,D,20251007,000000,39.3,39.7,37.76,38.85,556952,0
+AMRC.US,D,20251008,000000,39.275,39.825,38.53,38.59,777124,0
+AMRC.US,D,20251009,000000,38.52,40.88,38.0295,39.53,586596,0
+AMRC.US,D,20251010,000000,39.745,40.6837,37.98,38.18,662068,0
+AMRC.US,D,20251013,000000,41,44.93,40.2,41.71,923914,0
+AMRC.US,D,20251014,000000,40.5,42.9,40.05,41.54,454329,0
+AMRC.US,D,20251015,000000,44.14,44.36,41.82,43.23,1063359,0
+AMRC.US,D,20251016,000000,43.6,44.59,41.93,42.61,907205,0
+AMRC.US,D,20251017,000000,41.24,42.12,39.71,39.93,1642250,0
+AMRC.US,D,20251020,000000,41,42.21,40.37,40.57,573731,0
+AMRC.US,D,20251021,000000,38.01,39.73,37.19,38.11,827488,0
+AMRC.US,D,20251022,000000,38.01,39,37.28,38.32,724755,0
+AMRC.US,D,20251023,000000,38.425,40,37.85,39.65,425814,0
+AMRC.US,D,20251024,000000,41,42.62,40.765,42.47,482792,0
+AMRC.US,D,20251027,000000,42.49,42.83,41.15,41.55,324295,0
+AMRC.US,D,20251028,000000,41.46,42.07,40.52,40.8,286559,0
+AMRC.US,D,20251029,000000,40.945,41.69,39.305,39.55,446275,0
+AMRC.US,D,20251030,000000,38.8,39.8975,38.6,38.97,391395,0
+AMRC.US,D,20251031,000000,39.05,40.05,38.5,39.52,379793,0
+AMRC.US,D,20251103,000000,39.61,40.73,38.23,40,449235,0
+AMRC.US,D,20251104,000000,37.05,38.7799,34.1925,36.28,1448639,0
+AMRC.US,D,20251105,000000,36.39,37.75,35.02,37.44,841683,0
+AMRC.US,D,20251106,000000,37.64,37.97,35.95,36.6,472412,0
+AMRC.US,D,20251107,000000,36.225,36.225,33.42,35.27,744166,0
+AMRC.US,D,20251110,000000,36.95,36.96,35.18,35.91,432955,0
+AMRC.US,D,20251111,000000,35.31,36.12,34.31,35.09,319965,0
+AMRC.US,D,20251112,000000,35.345,35.365,32.95,33.72,559631,0
+AMRC.US,D,20251113,000000,33.29,33.94,31.45,31.52,553614,0
+AMRC.US,D,20251114,000000,31.26,33.23,30.6,32.16,757044,0
+AMRC.US,D,20251117,000000,31.88,32.01,30.59,31.08,395892,0
+AMRC.US,D,20251118,000000,30.35,31.8,30.01,31.14,540975,0
+AMRC.US,D,20251119,000000,31.14,32.24,30.62,31.03,421328,0
+AMRC.US,D,20251120,000000,32.79,32.79,30.24,30.52,430611,0
+AMRC.US,D,20251121,000000,30.5,31.745,29.75,31.44,500926,0
+AMRC.US,D,20251124,000000,31.41,32.885,31.295,32.55,340767,0
+AMRC.US,D,20251125,000000,32.745,33.64,31.84,33.27,272652,0
+AMRC.US,D,20251126,000000,33.7,34.72,33.39,34.65,616383,0
+AMRC.US,D,20251128,000000,34.65,34.8,34.1,34.71,161098,0
+AMRC.US,D,20251201,000000,34,35.22,33.5,34.95,439576,0
+AMRC.US,D,20251202,000000,35.89,36.4,34.57,35.07,632966,0
+AMRC.US,D,20251203,000000,35.045,35.36,33.79,34.98,637887,0
+AMRC.US,D,20251204,000000,35.02,36.02,34,34.06,429586,0
+AMRC.US,D,20251205,000000,33.7,33.9605,32.5,33.25,558998,0
+AMRC.US,D,20251208,000000,33.335,33.57,32.355,32.5,387061,0
+AMRC.US,D,20251209,000000,32.2,33,31.84,32.3,572184,0
+AMRC.US,D,20251210,000000,32.095,32.42,31.16,31.66,468887,0
+AMRC.US,D,20251211,000000,31.455,32.32,30.69,32.11,594488,0
+AMRC.US,D,20251212,000000,32.16,32.16,29.78,30.06,438626,0
+AMRC.US,D,20251215,000000,30.435,30.79,29.26,29.65,609926,0
+AMRC.US,D,20251216,000000,29.26,29.82,28.69,29.6,617678,0
+AMRC.US,D,20251217,000000,29.64,30.6,29.05,29.13,435952,0
+AMRC.US,D,20251218,000000,29.85,30.51,29.045,29.57,662948,0
+AMRC.US,D,20251219,000000,29.75,30.25,29.29,29.62,848726,0
+AMRC.US,D,20251222,000000,30,31.11,29.67,30.84,471265,0
+AMRC.US,D,20251223,000000,30.4,30.59,29.77,30.33,260347,0
+AMRC.US,D,20251224,000000,29.8,30.42,29.52,30.34,209986,0
+AMRC.US,D,20251226,000000,30.31,30.34,29.7232,30.18,177525,0
+AMRC.US,D,20251229,000000,30.025,30.9,29.83,30.07,258116,0
+AMRC.US,D,20251230,000000,30.17,30.66,29.35,29.41,274006,0
+AMRC.US,D,20251231,000000,29.45,29.5,28.72,29.29,480564,0
+AMRC.US,D,20260102,000000,30,31.12,29.66,30.67,314733,0
+AMRC.US,D,20260105,000000,30.95,31.035,29.74,30.92,309242,0
+AMRC.US,D,20260106,000000,30.765,30.92,29.51,30.46,590005,0
+AMRC.US,D,20260107,000000,29.53,30.29,29.06,29.26,472371,0
+AMRC.US,D,20260108,000000,29.22,30.1,28.99,29.28,429005,0
+AMRC.US,D,20260109,000000,29.79,30.68,29.66,30.29,315274,0
+AMRC.US,D,20260112,000000,30.49,31.8199,30.27,31.07,373625,0
+AMRC.US,D,20260113,000000,31.45,31.799,31.02,31.58,303734,0
+AMRC.US,D,20260114,000000,31.13,31.255,30.07,30.64,735156,0
+AMRC.US,D,20260115,000000,30.59,31.71,30.3538,31.32,468267,0
+AMRC.US,D,20260116,000000,31.64,33.82,31.06,33.14,1887434,0
+AMRC.US,D,20260120,000000,32.21,32.6,30.69,31.16,652075,0
+AMRC.US,D,20260121,000000,31.18,32.555,30.89,31.9,665957,0
+AMRC.US,D,20260122,000000,32.13,33.2912,32.13,32.72,525560,0
+AMRC.US,D,20260123,000000,33.48,33.85,32.21,32.51,431588,0
+AMRC.US,D,20260126,000000,32.34,32.72,31.855,31.87,288783,0
+AMRC.US,D,20260127,000000,32.245,33.83,31.86,33.02,432099,0
+AMRC.US,D,20260128,000000,33.86,34.01,32.71,33.31,407436,0
+AMRC.US,D,20260129,000000,33.5,33.695,31.64,32.37,445235,0
+AMRC.US,D,20260130,000000,31.9,33.21,30.94,31.34,446038,0
+AMRC.US,D,20260202,000000,30.72,31.535,29.93,30.57,375825,0
+AMRC.US,D,20260203,000000,31.29,32.14,30.12,31.44,383359,0
+AMRC.US,D,20260204,000000,31.85,32.76,29,30.03,315847,0
+AMRC.US,D,20260205,000000,29.245,29.555,26.29,26.63,752850,0
+AMRC.US,D,20260206,000000,27.86,31.54,27.43,30.92,903664,0
+AMRC.US,D,20260209,000000,31.5,32.76,30.39,32.36,555625,0
+AMRC.US,D,20260210,000000,32.155,33.8499,31.41,32.75,436834,0
+AMRC.US,D,20260211,000000,33.415,33.725,31.32,33.69,555959,0
+AMRC.US,D,20260212,000000,33.945,34.12,33,33.29,387150,0
+AMRC.US,D,20260213,000000,33.61,34.15,32.19,32.68,434698,0
+AMRC.US,D,20260217,000000,33.06,33.06,31.15,32.49,489459,0
+AMRC.US,D,20260218,000000,32.82,33.9,32.815,32.93,349806,0
diff --git a/daily/us/nyse stocks/1/amtb.us.txt b/daily/us/nyse stocks/1/amtb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e8e9782883085b8d229d0ddb8c7b0a6bacc0c8e
--- /dev/null
+++ b/daily/us/nyse stocks/1/amtb.us.txt	
@@ -0,0 +1,1870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMTB.US,D,20180829,000000,17.7544,17.7544,17.6691,17.7544,236.1963692999,0
+AMTB.US,D,20180830,000000,17.7544,20.7145,17.7544,20.7145,1214.291590888,0
+AMTB.US,D,20180831,000000,27.7872,27.7872,27.7872,27.7872,67.628874970483,0
+AMTB.US,D,20180904,000000,35.5097,255.709,29.7389,171.719,2524.4748701669,0
+AMTB.US,D,20180905,000000,151.013,151.013,60.6637,74.7187,11697.776597506,0
+AMTB.US,D,20180906,000000,91.7339,91.7339,58.4435,59.9235,5001.508589235,0
+AMTB.US,D,20180907,000000,55.4842,55.4842,38.4689,44.3041,5859.4868537859,0
+AMTB.US,D,20180910,000000,43.7959,44.3874,35.0362,44.3874,2099.5232826657,0
+AMTB.US,D,20180911,000000,43.7959,44.3874,34.0306,44.3874,3211.8668680012,0
+AMTB.US,D,20180912,000000,42.612,42.612,37.8774,37.8774,791.35877577401,0
+AMTB.US,D,20180913,000000,39.7707,44.0911,34.947,44.0911,11249.609127553,0
+AMTB.US,D,20180914,000000,45.8664,47.1395,43.0558,43.0855,2602.1976070733,0
+AMTB.US,D,20180917,000000,43.0558,44.1794,41.6936,41.6936,1175.9349155316,0
+AMTB.US,D,20180918,000000,40.688,42.608,40.688,40.688,1890.5803405927,0
+AMTB.US,D,20180919,000000,39.949,39.949,39.949,39.949,95.891688390983,0
+AMTB.US,D,20180920,000000,38.4689,38.4689,35.5097,35.5097,1042.6959379777,0
+AMTB.US,D,20180921,000000,35.9842,39.5933,35.7147,38.4689,810.53711345221,0
+AMTB.US,D,20180924,000000,39.0605,39.0605,35.5097,35.6286,365.39780207933,0
+AMTB.US,D,20180925,000000,35.6583,38.4689,35.6583,38.0251,1749.2662734902,0
+AMTB.US,D,20180926,000000,38.1737,38.7651,37.8774,38.3204,608.65987473434,0
+AMTB.US,D,20180927,000000,38.5868,38.7651,36.7233,36.7233,384.57613975752,0
+AMTB.US,D,20180928,000000,35.8059,36.2497,35.5097,36.2497,674.26997731765,0
+AMTB.US,D,20181001,000000,35.2145,35.2145,35.2145,35.2145,344.20069201395,0
+AMTB.US,D,20181002,000000,35.5097,36.3984,32.5505,36.2497,2901.9853065693,0
+AMTB.US,D,20181003,000000,34.4744,34.4744,33.4381,33.4381,385.58552595111,0
+AMTB.US,D,20181004,000000,33.4788,33.5868,33.4491,33.5868,234.17759691271,0
+AMTB.US,D,20181005,000000,33.5868,33.5868,33.2906,33.4381,1226.404225211,0
+AMTB.US,D,20181008,000000,33.35,33.4094,33.2906,33.2906,882.20353319704,0
+AMTB.US,D,20181009,000000,39.949,39.949,33.5868,33.5868,647.01655009074,0
+AMTB.US,D,20181010,000000,34.0306,34.0306,31.8114,31.8114,3357.218479878,0
+AMTB.US,D,20181011,000000,31.0714,31.0714,29.5922,29.5922,179.6707424589,0
+AMTB.US,D,20181012,000000,29.5922,29.5922,29.5922,29.5922,2930.2481199897,0
+AMTB.US,D,20181015,000000,29.5922,29.5922,29.5922,29.5922,92.863529810216,0
+AMTB.US,D,20181016,000000,29.7091,29.7091,29.5922,29.5922,859.99703693808,0
+AMTB.US,D,20181017,000000,29.5922,29.5922,25.893,25.893,2066.2135382773,0
+AMTB.US,D,20181018,000000,29.5922,29.5922,29.5922,29.5922,257.39347936527,0
+AMTB.US,D,20181019,000000,25.8959,25.8959,25.8959,25.8959,238.21514168708,0
+AMTB.US,D,20181024,000000,29.296,29.296,29.296,29.296,127.18266039225,0
+AMTB.US,D,20181025,000000,26.731,26.731,26.731,26.731,286.66567897936,0
+AMTB.US,D,20181026,000000,26.731,26.731,24.6595,24.6595,2661.751392495,0
+AMTB.US,D,20181029,000000,24.0482,24.0482,24.0482,24.0482,183.70828723325,0
+AMTB.US,D,20181030,000000,22.4898,22.6969,20.7145,20.7145,4672.4486901249,0
+AMTB.US,D,20181031,000000,20.7145,22.6871,19.9745,21.0979,6743.7091593701,0
+AMTB.US,D,20181101,000000,21.306,21.306,18.7411,19.2444,2395.2734373874,0
+AMTB.US,D,20181102,000000,20.2213,20.9217,20.2213,20.6353,1087.1089304957,0
+AMTB.US,D,20181105,000000,20.7145,20.7145,20.7145,20.7145,101.94800555252,0
+AMTB.US,D,20181106,000000,21.197,21.197,19.7823,20.0627,786.31184480606,0
+AMTB.US,D,20181107,000000,20.2608,20.2608,16.522,16.9667,5065.0999194311,0
+AMTB.US,D,20181108,000000,16.7191,18.7411,16.7191,18.7411,4462.4963618583,0
+AMTB.US,D,20181113,000000,16.7686,16.7686,16.7686,16.7686,732.81437654583,0
+AMTB.US,D,20181115,000000,16.522,16.522,15.5848,16.522,3812.4516531868,0
+AMTB.US,D,20181119,000000,15.7829,15.7829,15.4123,15.7829,2377.1044859028,0
+AMTB.US,D,20181121,000000,15.6937,15.7145,15.6937,15.7145,608.65987473434,0
+AMTB.US,D,20181123,000000,15.7829,15.7829,15.0627,15.0627,1180.9818464995,0
+AMTB.US,D,20181126,000000,14.8942,14.9338,11.7814,12.7246,17127.264932823,0
+AMTB.US,D,20181127,000000,12.9217,15.2172,12.9217,14.6386,13840.703486496,0
+AMTB.US,D,20181128,000000,14.805,16.4922,14.7952,16.4922,2418.4893198399,0
+AMTB.US,D,20181129,000000,15.7829,16.0088,15.5551,16.0088,2036.9413386632,0
+AMTB.US,D,20181130,000000,15.7829,15.7829,15.773,15.7829,2113.654689376,0
+AMTB.US,D,20181203,000000,15.6243,16.4922,15.6243,15.7829,916.52266377909,0
+AMTB.US,D,20181204,000000,14.8942,15.0427,14.8942,14.8942,939.73854623164,0
+AMTB.US,D,20181206,000000,14.8942,15.0627,13.316,13.8094,2636.5167376552,0
+AMTB.US,D,20181207,000000,13.8549,13.8549,13.8549,13.8549,209.95232826657,0
+AMTB.US,D,20181210,000000,13.9283,16.4724,13.9283,14.2661,657.11041202663,0
+AMTB.US,D,20181211,000000,18.7411,19.6782,14.0561,14.1442,29697.151201591,0
+AMTB.US,D,20181212,000000,14.2433,14.3027,12.8236,12.8633,1877.4583200761,0
+AMTB.US,D,20181214,000000,12.9901,12.9901,11.5902,11.5902,1365.6995199263,0
+AMTB.US,D,20181217,000000,11.6695,11.6695,10.5054,10.5054,503.68371060106,0
+AMTB.US,D,20181218,000000,10.7303,11.8359,10.5153,11.8359,2109.6171446016,0
+AMTB.US,D,20181219,000000,13.0198,13.0693,12.8236,12.8236,560523.25654827,0
+AMTB.US,D,20181220,000000,12.8435,12.899,12.8236,12.8236,61558.426402238,0
+AMTB.US,D,20181221,000000,12.882,13.316,12.8236,13.2665,29157.129588021,0
+AMTB.US,D,20181224,000000,13.5627,13.5627,12.8236,12.9702,9616.4222663252,0
+AMTB.US,D,20181226,000000,13.0693,13.0693,12.7741,12.8236,8626.2144104142,0
+AMTB.US,D,20181227,000000,12.8236,13.0595,12.8236,12.9464,6174.4153461857,0
+AMTB.US,D,20181228,000000,12.9217,13.0693,12.8336,12.8336,9709.2857961354,0
+AMTB.US,D,20181231,000000,13.0693,13.316,12.8336,12.8336,12218.619873399,0
+AMTB.US,D,20190102,000000,12.8633,13.1882,12.8236,13.1535,3008.9802430897,0
+AMTB.US,D,20190103,000000,12.9514,13.316,12.8236,12.8236,23214.87306636,0
+AMTB.US,D,20190104,000000,12.882,13.1783,12.8236,13.0298,11552.424985629,0
+AMTB.US,D,20190107,000000,12.8633,13.1684,12.8633,12.9217,11169.86761826,0
+AMTB.US,D,20190108,000000,12.9415,13.1189,12.9217,13,39593.17344354,0
+AMTB.US,D,20190109,000000,13.316,13.8986,12.9604,13.7796,50710.552979732,0
+AMTB.US,D,20190110,000000,13.7896,13.7995,13.2566,13.5043,23697.359666896,0
+AMTB.US,D,20190111,000000,13.4151,13.7995,13.3656,13.7995,15311.379170556,0
+AMTB.US,D,20190114,000000,13.5142,13.7599,13.3557,13.7499,8243.6570430437,0
+AMTB.US,D,20190115,000000,13.7896,13.7896,13.0693,13.316,45429.444414874,0
+AMTB.US,D,20190116,000000,13.2763,13.316,12.8732,13.0198,30757.00670486,0
+AMTB.US,D,20190117,000000,12.9901,13.0693,12.8039,13.0693,61710.843717469,0
+AMTB.US,D,20190118,000000,13.1089,13.6122,12.8435,13.316,164403.77628086,0
+AMTB.US,D,20190122,000000,12.9604,13.5825,12.8573,13.3953,28131.593215334,0
+AMTB.US,D,20190123,000000,13.3656,13.3656,11.6695,13.3656,79549.725916773,0
+AMTB.US,D,20190124,000000,13.4151,13.4151,13.0346,13.2179,28841.191709427,0
+AMTB.US,D,20190125,000000,13.2427,13.3061,12.9712,13.2863,13914.388678629,0
+AMTB.US,D,20190128,000000,12.9971,13.2476,12.9971,13.0693,2656.704461527,0
+AMTB.US,D,20190129,000000,13.1694,13.316,13.1684,13.2962,34588.636695724,0
+AMTB.US,D,20190130,000000,13.3656,14.2036,13.3656,13.7995,126876.81637559,0
+AMTB.US,D,20190131,000000,13.5726,13.9084,13.317,13.7152,31846.134407742,0
+AMTB.US,D,20190201,000000,13.8193,13.9084,13.7202,13.7599,15953.348789679,0
+AMTB.US,D,20190204,000000,13.7499,13.8986,13.7103,13.8292,25023.693125272,0
+AMTB.US,D,20190205,000000,13.9353,14.0561,13.8094,13.8094,19028.948521545,0
+AMTB.US,D,20190206,000000,13.8094,14.4504,13.6815,14.4404,65590.924245626,0
+AMTB.US,D,20190207,000000,14.3027,14.4999,14.0174,14.2433,19376.17737214,0
+AMTB.US,D,20190208,000000,14.0164,15.2885,14.0164,14.7952,45262.895692931,0
+AMTB.US,D,20190211,000000,14.7952,16.0285,14.4632,15.2399,32357.893207892,0
+AMTB.US,D,20190212,000000,15.3876,15.5848,14.8347,15.0627,29340.837875254,0
+AMTB.US,D,20190213,000000,14.9437,15.7581,14.5008,15.1805,47473.451456892,0
+AMTB.US,D,20190214,000000,15.1905,15.5351,14.8447,15.2885,14591.686814527,0
+AMTB.US,D,20190215,000000,15.0924,15.6292,14.9735,15.338,41912.742916409,0
+AMTB.US,D,20190219,000000,15.4371,15.773,15.1408,15.4767,49203.539392704,0
+AMTB.US,D,20190220,000000,15.5945,15.773,14.806,15.1705,57242.291038449,0
+AMTB.US,D,20190221,000000,15.1608,15.763,15.0924,15.763,25257.870722185,0
+AMTB.US,D,20190222,000000,15.7829,16.2752,15.1023,15.773,39447.821831664,0
+AMTB.US,D,20190225,000000,15.6145,15.6145,14.7952,15.1905,39070.311395261,0
+AMTB.US,D,20190226,000000,15.1408,15.5351,14.9933,15.5351,15111.520704226,0
+AMTB.US,D,20190227,000000,15.5254,15.5351,15.0924,15.4867,22522.434137559,0
+AMTB.US,D,20190228,000000,15.6838,15.6838,15.1023,15.5351,11896.625677644,0
+AMTB.US,D,20190301,000000,15.1508,15.6282,15.0627,15.3974,36311.658928181,0
+AMTB.US,D,20190304,000000,15.0656,15.2716,15.0032,15.2399,28261.804034306,0
+AMTB.US,D,20190305,000000,15.3133,15.3133,14.805,14.9636,26762.865536826,0
+AMTB.US,D,20190306,000000,14.9239,15.0924,14.4999,14.6485,21757.319402817,0
+AMTB.US,D,20190307,000000,14.6584,14.7852,14.5495,14.5495,17523.953706904,0
+AMTB.US,D,20190308,000000,14.3463,14.7952,14.1075,14.5495,38134.610393804,0
+AMTB.US,D,20190311,000000,14.7555,14.7555,13.316,13.8589,60331.012790832,0
+AMTB.US,D,20190312,000000,13.8986,14.0064,13.7599,13.7599,14253.542439674,0
+AMTB.US,D,20190313,000000,13.7599,14.2036,13.7599,14.0858,32954.440448304,0
+AMTB.US,D,20190314,000000,14.0858,14.4989,13.959,14.1938,13082.654455112,0
+AMTB.US,D,20190315,000000,14.0561,14.1542,13.3557,13.7995,74181.810139264,0
+AMTB.US,D,20190318,000000,13.9877,14.6971,13.9777,14.4999,18558.574555333,0
+AMTB.US,D,20190319,000000,14.3999,14.3999,14.1145,14.3027,11946.085601129,0
+AMTB.US,D,20190320,000000,14.4801,14.4801,13.958,14.2829,11620.0538606,0
+AMTB.US,D,20190321,000000,14.0164,14.1938,13.7103,14.1938,37491.631388488,0
+AMTB.US,D,20190322,000000,14.1739,14.1739,13.6122,13.9877,12279.183045013,0
+AMTB.US,D,20190325,000000,13.9777,13.9777,13.6122,13.8094,10521.841681974,0
+AMTB.US,D,20190326,000000,13.9877,13.9877,13.5142,13.534,22066.191578056,0
+AMTB.US,D,20190327,000000,13.6628,13.8094,13.4151,13.6707,21894.595925146,0
+AMTB.US,D,20190328,000000,13.8143,13.9977,13.534,13.6608,9984.8482269854,0
+AMTB.US,D,20190329,000000,13.7786,13.8689,13.6648,13.74,18790.733379858,0
+AMTB.US,D,20190401,000000,13.7698,14.6485,13.5429,14.5296,15119.595793774,0
+AMTB.US,D,20190402,000000,14.5495,15.2399,14.1591,15.2399,12861.598878714,0
+AMTB.US,D,20190403,000000,15.23,15.3974,14.0561,14.7069,12594.111537413,0
+AMTB.US,D,20190404,000000,14.7168,15.763,14.7168,15.2885,11663.457466924,0
+AMTB.US,D,20190405,000000,15.2885,15.8899,14.8546,15.7829,12368.00903005,0
+AMTB.US,D,20190408,000000,15.3876,15.7829,15.3876,15.7333,10580.386081202,0
+AMTB.US,D,20190409,000000,14.8843,15.6541,14.8843,15.6541,16288.46500595,0
+AMTB.US,D,20190410,000000,15.3974,15.6342,14.8546,15.6342,10656.090045722,0
+AMTB.US,D,20190411,000000,14.8447,15.5351,14.5692,15.4668,30988.156143191,0
+AMTB.US,D,20190412,000000,15.4371,15.6838,14.8546,15.6838,19170.262588647,0
+AMTB.US,D,20190415,000000,15.6838,16.0781,15.2399,16.0781,23331.961864816,0
+AMTB.US,D,20190416,000000,16.2752,16.2752,15.6045,15.87,26011.882208796,0
+AMTB.US,D,20190417,000000,15.8056,16.2752,15.5351,15.5351,19641.645941054,0
+AMTB.US,D,20190418,000000,15.5848,15.773,15.1408,15.763,22590.063012528,0
+AMTB.US,D,20190422,000000,15.4955,16.1771,15.4837,16.1376,9225.7898094062,0
+AMTB.US,D,20190423,000000,16.0979,16.0979,15.338,15.4867,20832.721649489,0
+AMTB.US,D,20190424,000000,15.6243,16.1276,14.805,15.1408,35552.600510602,0
+AMTB.US,D,20190425,000000,15.0726,15.2439,14.8744,14.9437,13391.526630349,0
+AMTB.US,D,20190426,000000,16.0781,16.0781,15.0577,15.5848,26369.204921327,0
+AMTB.US,D,20190429,000000,15.7036,16.2455,15.3876,16.1771,12069.230716747,0
+AMTB.US,D,20190430,000000,16.1771,17.4096,16.1227,17.2719,40761.033269523,0
+AMTB.US,D,20190501,000000,17.1529,17.7058,16.3545,17.7058,115926.99494754,0
+AMTB.US,D,20190502,000000,17.6464,17.6464,17.0212,17.6067,24153.602226398,0
+AMTB.US,D,20190503,000000,17.577,17.7544,17.0044,17.5681,25201.345095344,0
+AMTB.US,D,20190506,000000,17.1432,17.6563,17.1432,17.5869,18759.442407857,0
+AMTB.US,D,20190507,000000,17.4195,17.4195,15.9294,16.6398,59673.902378805,0
+AMTB.US,D,20190508,000000,16.2366,16.8974,16.2366,16.6795,44587.616329421,0
+AMTB.US,D,20190509,000000,16.3545,17.7058,16.3545,17.4988,86189.468298204,0
+AMTB.US,D,20190510,000000,17.4691,17.5087,16.7686,17.5087,37513.837884746,0
+AMTB.US,D,20190513,000000,17.0738,17.6464,16.8419,17.6464,25770.638908529,0
+AMTB.US,D,20190514,000000,17.5384,17.7544,17.5384,17.6364,51388.860501825,0
+AMTB.US,D,20190515,000000,17.3511,17.7058,16.937,17.3511,31080.010286809,0
+AMTB.US,D,20190516,000000,17.3016,17.7544,17.2323,17.7256,67901.409242752,0
+AMTB.US,D,20190517,000000,17.4591,17.9426,17.3214,17.8534,32556.742288029,0
+AMTB.US,D,20190520,000000,17.1529,17.903,15.7829,17.8436,62263.987351556,0
+AMTB.US,D,20190521,000000,17.8534,18.643,17.6661,18.426,55809.972029747,0
+AMTB.US,D,20190522,000000,18.3765,18.6727,17.8237,18.4063,31992.495405813,0
+AMTB.US,D,20190523,000000,17.6364,18.643,17.6364,18.4756,35716.121073963,0
+AMTB.US,D,20190524,000000,18.6232,18.7907,18.0714,18.7411,40647.982015841,0
+AMTB.US,D,20190528,000000,18.7312,18.7907,18.3666,18.7411,93972.845236969,0
+AMTB.US,D,20190529,000000,18.4944,18.7411,17.9287,18.643,73181.508421418,0
+AMTB.US,D,20190530,000000,18.2476,18.4845,17.8534,18.4558,50472.337838045,0
+AMTB.US,D,20190531,000000,18.332,18.4458,18.2476,18.3666,56177.388604212,0
+AMTB.US,D,20190603,000000,18.426,18.436,17.7008,18.0218,32141.884562464,0
+AMTB.US,D,20190604,000000,18.0714,18.0714,16.7884,17.9227,57633.932881562,0
+AMTB.US,D,20190605,000000,17.8139,18.0813,17.262,17.903,39409.465156307,0
+AMTB.US,D,20190606,000000,17.8831,18.1011,16.9944,18.1011,41704.809360528,0
+AMTB.US,D,20190607,000000,17.8039,18.1585,17.6266,18.0911,35757.505907901,0
+AMTB.US,D,20190610,000000,18.1487,18.4458,17.8534,18.317,142876.59693018,0
+AMTB.US,D,20190611,000000,18.2973,18.436,17.361,18.2873,159551.65684827,0
+AMTB.US,D,20190612,000000,18.2279,19.3722,18.0714,19.0869,188842.02541385,0
+AMTB.US,D,20190613,000000,18.8689,19.2157,18.2379,18.9086,123762.85996837,0
+AMTB.US,D,20190614,000000,18.6439,19.5108,18.0565,19.2345,114284.72361057,0
+AMTB.US,D,20190617,000000,19.392,19.392,18.8302,19.067,115793.75596998,0
+AMTB.US,D,20190618,000000,19.1661,19.7923,19.1661,19.7279,67916.550035656,0
+AMTB.US,D,20190619,000000,19.7279,19.827,19.4019,19.5901,150045.25767705,0
+AMTB.US,D,20190620,000000,19.6585,19.7279,19.3623,19.4316,91601.797068229,0
+AMTB.US,D,20190621,000000,19.4316,19.7079,19.2889,19.2939,143927.3679577,0
+AMTB.US,D,20190624,000000,19.2939,19.2939,18.3072,18.3467,150813.40057038,0
+AMTB.US,D,20190625,000000,18.426,18.6132,17.4878,17.8534,185162.81273821,0
+AMTB.US,D,20190626,000000,17.9327,18.1535,17.262,18.0218,84136.376780442,0
+AMTB.US,D,20190627,000000,18.2476,18.9878,17.9683,18.5638,119607.21700936,0
+AMTB.US,D,20190628,000000,18.8104,19.7179,18.4845,19.4415,2506427.0450255,0
+AMTB.US,D,20190701,000000,19.4514,21.5824,19.3722,21.5428,226600.13475744,0
+AMTB.US,D,20190702,000000,21.415,21.523,19.7376,19.7675,159751.5153146,0
+AMTB.US,D,20190703,000000,19.9051,19.9051,18.9977,19.1958,47181.738846945,0
+AMTB.US,D,20190705,000000,19.2058,19.6982,18.6015,19.1265,44383.720318315,0
+AMTB.US,D,20190708,000000,18.9481,19.0967,18.436,18.6926,51321.231626854,0
+AMTB.US,D,20190709,000000,18.859,18.859,17.2719,17.6958,76351.990455482,0
+AMTB.US,D,20190710,000000,17.7642,17.9129,17.3997,17.4195,59907.070589525,0
+AMTB.US,D,20190711,000000,17.5087,17.8237,17.361,17.6958,41784.550869823,0
+AMTB.US,D,20190712,000000,17.577,18.0218,17.5087,17.9129,53244.112325641,0
+AMTB.US,D,20190715,000000,18.1487,18.1487,17.361,17.7841,45969.466028444,0
+AMTB.US,D,20190716,000000,17.6563,18.3467,17.3412,17.3511,88468.662323328,0
+AMTB.US,D,20190717,000000,17.361,18.2379,17.361,17.9227,119791.93468279,0
+AMTB.US,D,20190718,000000,17.9227,17.9723,17.361,17.5185,51123.391932911,0
+AMTB.US,D,20190719,000000,17.3511,17.8237,17.3511,17.4096,51065.856919877,0
+AMTB.US,D,20190722,000000,17.4096,17.5969,17.262,17.479,41116.337209666,0
+AMTB.US,D,20190723,000000,17.479,17.4988,17.4096,17.479,25081.228138307,0
+AMTB.US,D,20190724,000000,17.4691,17.8187,17.4096,17.6958,70748.887694868,0
+AMTB.US,D,20190725,000000,17.6563,17.6563,17.3115,17.6067,43662.009189899,0
+AMTB.US,D,20190726,000000,17.7058,17.9822,17.5185,17.7355,80535.896227909,0
+AMTB.US,D,20190729,000000,17.6563,17.8139,17.0144,17.3214,72657.636986945,0
+AMTB.US,D,20190730,000000,17.1926,18.4657,17.1926,18.4558,67521.880033962,0
+AMTB.US,D,20190731,000000,18.3765,18.643,18.0516,18.1298,58935.031685098,0
+AMTB.US,D,20190801,000000,18.1199,18.8055,18.1199,18.544,39109.677456812,0
+AMTB.US,D,20190802,000000,18.4944,18.4944,17.2223,17.4591,41236.454166704,0
+AMTB.US,D,20190805,000000,17.37,17.9822,17.0935,17.6266,65735.266471309,0
+AMTB.US,D,20190806,000000,17.7157,18.1882,17.1332,17.577,49950.48517596,0
+AMTB.US,D,20190807,000000,17.4195,17.7544,17.1876,17.6067,36522.620642642,0
+AMTB.US,D,20190808,000000,17.7544,17.8039,17.3214,17.3997,52409.349943543,0
+AMTB.US,D,20190809,000000,17.4988,17.4988,17.0144,17.0144,29592.175037457,0
+AMTB.US,D,20190812,000000,17.0144,17.4521,17.0144,17.1432,54821.782946221,0
+AMTB.US,D,20190813,000000,17.1659,17.5969,17.0341,17.0341,51052.73489936,0
+AMTB.US,D,20190814,000000,16.9865,17.1332,16.522,16.6893,91707.782618556,0
+AMTB.US,D,20190815,000000,16.507,16.7538,16.2752,16.3743,44404.91742838,0
+AMTB.US,D,20190816,000000,16.4427,16.7586,16.3842,16.4229,44271.678450826,0
+AMTB.US,D,20190819,000000,16.5814,17.2124,16.5814,17.1432,37962.005354699,0
+AMTB.US,D,20190820,000000,17.0638,17.0638,16.404,16.7884,32090.405866591,0
+AMTB.US,D,20190821,000000,16.947,17.2323,16.7884,16.828,33362.232470513,0
+AMTB.US,D,20190822,000000,16.8083,17.0738,16.7092,16.9073,55158.917934882,0
+AMTB.US,D,20190823,000000,16.8182,16.838,16.3049,16.4139,64484.636977452,0
+AMTB.US,D,20190826,000000,16.5517,16.5814,15.9196,16.2267,41689.668567625,0
+AMTB.US,D,20190827,000000,16.3743,16.3743,15.6887,15.8611,28967.364983626,0
+AMTB.US,D,20190828,000000,15.8324,16.3049,15.8324,16.2653,23264.332989847,0
+AMTB.US,D,20190829,000000,16.3347,16.6695,16.1871,16.3545,12406.365705407,0
+AMTB.US,D,20190830,000000,16.3842,16.7489,16.1474,16.3347,23332.971251011,0
+AMTB.US,D,20190903,000000,16.197,17.479,15.9294,17.3313,94192.891427172,0
+AMTB.US,D,20190904,000000,17.252,17.6464,16.2068,16.6011,37491.631388488,0
+AMTB.US,D,20190905,000000,16.8182,17.4294,16.1574,16.4625,44236.349934051,0
+AMTB.US,D,20190906,000000,16.5616,16.7586,16.3644,16.4328,34992.39117316,0
+AMTB.US,D,20190909,000000,16.7191,19.0571,16.6695,18.9383,210801.22205538,0
+AMTB.US,D,20190910,000000,18.8104,19.9745,18.8104,19.6982,180136.06949414,0
+AMTB.US,D,20190911,000000,19.817,20.3202,19.4911,20.1618,128972.30211349,0
+AMTB.US,D,20190912,000000,20.2213,21.197,19.6485,20.1716,174392.66205261,0
+AMTB.US,D,20190913,000000,19.4811,19.827,18.9184,19.7972,127443.0820302,0
+AMTB.US,D,20190916,000000,19.6485,20.2707,19.4118,20.1321,136239.88270733,0
+AMTB.US,D,20190917,000000,20.0924,20.2113,19.6485,19.8754,115247.67803926,0
+AMTB.US,D,20190918,000000,19.9834,20.3688,19.7279,20.2113,158507.9515241,0
+AMTB.US,D,20190919,000000,20.2213,20.4084,19.9646,20.1618,120068.50649983,0
+AMTB.US,D,20190920,000000,20.0825,20.2707,19.5208,19.817,965651.50859346,0
+AMTB.US,D,20190923,000000,19.6485,19.7675,19.4316,19.7179,82551.640456506,0
+AMTB.US,D,20190924,000000,19.7279,19.8854,19.2839,19.5505,138762.33880511,0
+AMTB.US,D,20190925,000000,19.5802,19.925,19.3673,19.8567,82660.654165414,0
+AMTB.US,D,20190926,000000,19.7873,19.8953,19.397,19.6386,153057.26607872,0
+AMTB.US,D,20190927,000000,19.6089,20.6749,19.6089,20.3986,177499.55275648,0
+AMTB.US,D,20190930,000000,20.3986,20.892,20.241,20.6848,179893.81680767,0
+AMTB.US,D,20191001,000000,20.892,20.9117,18.6132,18.7411,231947.86281107,0
+AMTB.US,D,20191002,000000,18.6232,18.7907,18.2676,18.6479,75500.068508093,0
+AMTB.US,D,20191003,000000,18.6132,19.067,18.426,18.6727,76827.411352662,0
+AMTB.US,D,20191004,000000,18.8402,19.5208,18.6084,19.4019,114036.41460694,0
+AMTB.US,D,20191007,000000,19.4019,19.6188,18.5341,19.0869,264085.70982877,0
+AMTB.US,D,20191008,000000,18.9878,19.2345,18.643,18.7312,56436.800855965,0
+AMTB.US,D,20191009,000000,18.6727,19.1265,18.5538,19.0472,60234.111716247,0
+AMTB.US,D,20191010,000000,19.0472,19.2157,18.8887,18.9778,59870.732686555,0
+AMTB.US,D,20191011,000000,19.0967,19.176,18.8887,18.9283,44062.735508754,0
+AMTB.US,D,20191014,000000,18.7123,19.1364,18.1398,19.0076,39263.104158237,0
+AMTB.US,D,20191015,000000,19.0571,19.1364,18.8204,18.9581,35482.952863244,0
+AMTB.US,D,20191016,000000,18.9283,19.1364,18.6232,18.968,44309.02573999,0
+AMTB.US,D,20191017,000000,19.0175,19.1562,18.6727,19.0373,22553.725109559,0
+AMTB.US,D,20191018,000000,18.8887,19.2107,18.6529,18.859,82127.698255199,0
+AMTB.US,D,20191021,000000,18.9878,19.0472,18.8402,19.0076,60073.619311467,0
+AMTB.US,D,20191022,000000,19.0076,19.1701,18.8788,19.0076,80570.215358491,0
+AMTB.US,D,20191023,000000,19.0076,19.0571,18.6926,18.9977,25535.451925422,0
+AMTB.US,D,20191024,000000,18.9977,19.0869,18.7907,18.9283,29020.862451886,0
+AMTB.US,D,20191025,000000,18.9481,18.9581,18.7807,18.7807,32172.166148272,0
+AMTB.US,D,20191028,000000,18.9184,19.8467,18.9184,19.5704,38395.03203175,0
+AMTB.US,D,20191029,000000,19.2741,20.2213,19.1364,19.4713,64933.813833599,0
+AMTB.US,D,20191030,000000,19.6288,20.0428,19.1463,19.6288,52010.642397076,0
+AMTB.US,D,20191031,000000,19.7179,19.7179,19.1067,19.382,76088.540658956,0
+AMTB.US,D,20191101,000000,19.4811,20.0725,18.7807,19.9934,32327.611622085,0
+AMTB.US,D,20191104,000000,20.241,20.7829,19.9934,20.4967,46192.540377228,0
+AMTB.US,D,20191105,000000,20.6353,21.4249,20.566,21.3258,60330.003404638,0
+AMTB.US,D,20191106,000000,21.3258,21.4249,21.0207,21.0395,38610.031290984,0
+AMTB.US,D,20191107,000000,21.3555,21.5924,20.892,21.1772,49587.106146269,0
+AMTB.US,D,20191108,000000,20.9315,21.3654,20.5164,20.7929,36624.568648194,0
+AMTB.US,D,20191111,000000,20.8623,20.9315,20.3202,20.9217,30477.406729235,0
+AMTB.US,D,20191112,000000,20.9514,21.4645,20.9217,21.3754,22925.1792288,0
+AMTB.US,D,20191113,000000,21.2663,21.3457,20.8423,21.1872,12430.590974052,0
+AMTB.US,D,20191114,000000,21.1872,21.1922,20.4917,20.6056,27258.474157879,0
+AMTB.US,D,20191115,000000,20.7829,20.8623,20.1222,20.4183,40722.676594167,0
+AMTB.US,D,20191118,000000,20.4084,20.877,19.9151,20.7829,49224.736502769,0
+AMTB.US,D,20191119,000000,20.872,21.1475,20.5818,20.8126,59574.982531834,0
+AMTB.US,D,20191120,000000,20.7632,21.1078,20.5461,20.8325,79285.266734052,0
+AMTB.US,D,20191121,000000,21.0008,21.0008,20.4967,20.892,52828.245213883,0
+AMTB.US,D,20191122,000000,20.9613,21.2566,20.5362,21.1178,53251.178028997,0
+AMTB.US,D,20191125,000000,21.2069,21.9371,20.9811,21.7895,65728.200767954,0
+AMTB.US,D,20191126,000000,21.7895,22.3908,21.6112,21.7697,48370.795782993,0
+AMTB.US,D,20191127,000000,21.9073,22.3216,21.7498,21.8391,32007.636198716,0
+AMTB.US,D,20191129,000000,21.9867,22.2135,20.6155,21.74,18590.874913528,0
+AMTB.US,D,20191202,000000,21.7994,21.8479,21.4348,21.4645,73523.690341044,0
+AMTB.US,D,20191203,000000,21.2466,21.523,20.9414,21.0207,42616.28509334,0
+AMTB.US,D,20191204,000000,21.2268,21.3654,20.9217,21.1575,68199.178169861,0
+AMTB.US,D,20191205,000000,21.197,21.4051,21.0008,21.0008,38623.153311501,0
+AMTB.US,D,20191206,000000,21.2663,21.4596,21.0395,21.2863,40367.372654023,0
+AMTB.US,D,20191209,000000,21.2268,21.7053,21.2268,21.5924,37772.240750306,0
+AMTB.US,D,20191210,000000,21.6211,21.7003,21.2763,21.4051,49341.825301226,0
+AMTB.US,D,20191211,000000,21.4546,21.7003,21.1673,21.7003,24655.267164613,0
+AMTB.US,D,20191212,000000,21.7003,22.2669,21.6012,22.0857,52019.726872818,0
+AMTB.US,D,20191213,000000,22.056,22.2323,21.8579,22.1937,39378.174184306,0
+AMTB.US,D,20191216,000000,22.4998,23.2696,22.2422,22.7069,71777.452226135,0
+AMTB.US,D,20191217,000000,22.7168,22.7366,22.2522,22.262,28628.211222579,0
+AMTB.US,D,20191218,000000,22.3116,22.4998,21.7201,21.8479,141443.26853528,0
+AMTB.US,D,20191219,000000,21.8975,22.2918,21.3555,22.056,59432.659078538,0
+AMTB.US,D,20191220,000000,21.947,21.947,21.3457,21.7003,139251.891109,0
+AMTB.US,D,20191223,000000,21.5329,21.6776,21.1178,21.5329,42015.700308154,0
+AMTB.US,D,20191224,000000,21.5329,21.6606,21.2069,21.3951,33723.592727819,0
+AMTB.US,D,20191226,000000,21.5032,21.7003,21.3951,21.6508,53677.139002692,0
+AMTB.US,D,20191227,000000,21.7003,21.7003,21.0979,21.4546,97683.348884605,0
+AMTB.US,D,20191230,000000,21.5032,21.6606,21.316,21.6409,80471.29551152,0
+AMTB.US,D,20191231,000000,21.3951,21.6508,21.3951,21.4933,39106.649298231,0
+AMTB.US,D,20200102,000000,21.6012,21.6012,20.9514,21.306,79294.351209794,0
+AMTB.US,D,20200103,000000,21.0979,21.2366,21.0108,21.0297,73391.460749684,0
+AMTB.US,D,20200106,000000,20.9711,20.9711,20.4967,20.6749,40828.662144493,0
+AMTB.US,D,20200107,000000,20.5858,20.9514,19.8368,20.3401,89069.247108514,0
+AMTB.US,D,20200108,000000,20.3688,20.674,20.1915,20.3886,48595.888904162,0
+AMTB.US,D,20200109,000000,20.3886,20.7047,20.2113,20.6254,63078.562009782,0
+AMTB.US,D,20200110,000000,20.566,20.7482,20.2213,20.349,54932.815427516,0
+AMTB.US,D,20200113,000000,20.3688,20.7145,20.2905,20.6948,84577.478547042,0
+AMTB.US,D,20200114,000000,20.6254,20.6254,20.2905,20.3202,104644.0760756,0
+AMTB.US,D,20200115,000000,20.241,20.3391,19.8854,20.2807,32620.333618226,0
+AMTB.US,D,20200116,000000,20.349,20.5759,20.0428,20.1122,41702.790588142,0
+AMTB.US,D,20200117,000000,20.3104,20.4183,19.925,19.9834,44011.25681288,0
+AMTB.US,D,20200121,000000,19.9745,20.2113,19.9051,20.0528,28120.489967204,0
+AMTB.US,D,20200122,000000,20.0725,20.1122,19.9745,20.0528,21727.03781701,0
+AMTB.US,D,20200123,000000,19.925,20.3005,19.925,20.0825,63975.906335883,0
+AMTB.US,D,20200124,000000,20.3202,20.3202,19.6685,19.8754,44938.88272479,0
+AMTB.US,D,20200127,000000,19.7279,19.8754,19.3127,19.3424,27910.537638938,0
+AMTB.US,D,20200128,000000,19.4713,19.5802,19.3326,19.5208,33189.62743141,0
+AMTB.US,D,20200129,000000,19.4911,19.6139,19.392,19.4316,29041.050175758,0
+AMTB.US,D,20200130,000000,19.8854,20.2707,19.3523,20.1716,72295.267343446,0
+AMTB.US,D,20200131,000000,20.0825,20.2658,18.3765,18.3765,29530.602479649,0
+AMTB.US,D,20200203,000000,18.643,19.4811,18.3765,18.3864,22775.790072149,0
+AMTB.US,D,20200204,000000,18.6727,19.0076,18.5835,18.7411,19204.58171923,0
+AMTB.US,D,20200205,000000,19.0571,19.4713,18.8887,19.3226,22797.996568408,0
+AMTB.US,D,20200206,000000,19.382,19.7576,18.9778,19.0076,27513.848864857,0
+AMTB.US,D,20200207,000000,18.9086,18.9086,18.2279,18.2676,29313.584448027,0
+AMTB.US,D,20200210,000000,18.2476,19.0076,18.2476,19.0076,13148.264557695,0
+AMTB.US,D,20200211,000000,19.0967,19.392,18.8788,18.9481,9916.2099658213,0
+AMTB.US,D,20200212,000000,19.176,19.4118,18.2379,19.2058,19214.675581167,0
+AMTB.US,D,20200213,000000,18.9878,19.5108,18.9878,19.2255,13939.623333469,0
+AMTB.US,D,20200214,000000,19.2157,19.6485,18.7283,19.0373,18007.449693633,0
+AMTB.US,D,20200218,000000,19.0076,19.3573,18.6995,19.176,15147.858607195,0
+AMTB.US,D,20200219,000000,19.176,19.6882,19.0502,19.2542,33340.025974255,0
+AMTB.US,D,20200220,000000,19.2345,19.6685,19.0859,19.176,21600.864542811,0
+AMTB.US,D,20200221,000000,19.1958,19.5208,18.9283,19.392,30070.624093219,0
+AMTB.US,D,20200224,000000,19.0373,19.6188,18.544,18.6529,21307.133160476,0
+AMTB.US,D,20200225,000000,18.8204,19.0571,18.002,18.1199,40597.512706162,0
+AMTB.US,D,20200226,000000,18.2052,18.5785,17.7841,18.2279,23421.797236045,0
+AMTB.US,D,20200227,000000,17.7544,18.1487,17.5087,17.5285,27247.370909749,0
+AMTB.US,D,20200228,000000,17.262,18.2082,17.0144,18.2082,72317.473839706,0
+AMTB.US,D,20200302,000000,18.2476,18.7123,17.6761,18.5638,24272.709797242,0
+AMTB.US,D,20200303,000000,18.4211,18.4756,18.002,18.0911,35206.381046201,0
+AMTB.US,D,20200304,000000,18.2476,18.2873,18.0218,18.2476,48423.28386506,0
+AMTB.US,D,20200305,000000,17.6761,17.9188,17.5087,17.7355,53544.909411331,0
+AMTB.US,D,20200306,000000,17.0241,17.1134,15.9097,16.088,34190.93853545,0
+AMTB.US,D,20200309,000000,15.1508,15.7175,13.8193,13.948,31043.672383839,0
+AMTB.US,D,20200310,000000,14.3622,15.1508,13.3358,15.1508,42826.237421606,0
+AMTB.US,D,20200311,000000,14.4901,14.6584,13.9084,14.3027,60163.454682696,0
+AMTB.US,D,20200312,000000,13.8094,14.0948,13.316,13.3656,101360.54278785,0
+AMTB.US,D,20200313,000000,14.2036,15.4628,13.4448,14.5198,37330.129597513,0
+AMTB.US,D,20200316,000000,13.316,14.0908,10.8006,11.6695,92752.497328921,0
+AMTB.US,D,20200317,000000,12.251,13.9283,11.6695,13.9283,73191.602283354,0
+AMTB.US,D,20200318,000000,12.7741,13.0595,11.8359,11.9944,46680.073908731,0
+AMTB.US,D,20200319,000000,11.8359,14.4454,11.816,14.273,70769.075418739,0
+AMTB.US,D,20200320,000000,14.2929,14.5098,13.1585,14.5098,121477.60962608,0
+AMTB.US,D,20200323,000000,14.0758,16.2168,13.9084,14.8942,49657.763179819,0
+AMTB.US,D,20200324,000000,15.6045,15.6243,14.8249,15.3083,68068.967350889,0
+AMTB.US,D,20200325,000000,16.0385,16.2703,14.4404,14.9636,46648.78293673,0
+AMTB.US,D,20200326,000000,15.131,15.4867,14.5593,15.4867,52053.036617207,0
+AMTB.US,D,20200327,000000,14.6971,15.447,14.2829,14.2829,66753.737140642,0
+AMTB.US,D,20200330,000000,14.6089,15.2598,14.5296,15.0924,37696.536785787,0
+AMTB.US,D,20200331,000000,15.013,15.1805,14.3622,15.1805,52570.851734518,0
+AMTB.US,D,20200401,000000,14.4999,14.5395,12.9415,13.0495,50013.067119962,0
+AMTB.US,D,20200402,000000,12.8435,15.1013,12.8435,13.4745,41870.348696278,0
+AMTB.US,D,20200403,000000,13.1882,13.958,12.8633,13.4349,28500.019175994,0
+AMTB.US,D,20200406,000000,14.2334,14.4999,13.3457,14.0364,96308.564888935,0
+AMTB.US,D,20200407,000000,14.2136,14.4603,13.1585,13.9777,34092.018688479,0
+AMTB.US,D,20200408,000000,14.2433,14.4009,13.948,14.2532,58588.812220696,0
+AMTB.US,D,20200409,000000,14.2532,14.805,14.1145,14.5495,51892.544212426,0
+AMTB.US,D,20200413,000000,14.381,14.8744,13.9084,14.0958,19813.241593964,0
+AMTB.US,D,20200414,000000,14.5792,14.5792,13.099,13.849,25276.03967367,0
+AMTB.US,D,20200415,000000,13.1387,13.1387,12.0836,12.1915,163227.84136533,0
+AMTB.US,D,20200416,000000,11.9251,12.6057,11.8557,12.1718,57779.284493438,0
+AMTB.US,D,20200417,000000,12.468,12.6949,11.9845,12.3204,64200.999457054,0
+AMTB.US,D,20200420,000000,11.8755,12.4184,11.7586,11.9845,16450.976183118,0
+AMTB.US,D,20200421,000000,11.4514,12.0935,11.4514,11.7488,21878.445746048,0
+AMTB.US,D,20200422,000000,12.1519,12.458,11.6992,12.0143,24509.915552735,0
+AMTB.US,D,20200423,000000,11.8954,12.251,11.816,12.251,24646.18268887,0
+AMTB.US,D,20200424,000000,12.251,12.4184,12.0836,12.251,24298.953838275,0
+AMTB.US,D,20200427,000000,12.251,12.5077,12.034,12.2708,47752.042046323,0
+AMTB.US,D,20200428,000000,12.5661,13.4745,12.2906,13.4151,36095.650282753,0
+AMTB.US,D,20200429,000000,14.0561,14.5296,12.8771,14.2929,83048.258463754,0
+AMTB.US,D,20200430,000000,13.7302,13.7499,12.9801,13.3358,53114.910892863,0
+AMTB.US,D,20200501,000000,13.2962,14.1839,12.2411,13.0892,47321.034141661,0
+AMTB.US,D,20200504,000000,12.8236,13.5627,12.458,13.1387,37565.316580619,0
+AMTB.US,D,20200505,000000,12.9317,13.6905,12.1331,12.2312,30080.717955155,0
+AMTB.US,D,20200506,000000,12.2906,12.2906,11.2742,11.392,31405.032641144,0
+AMTB.US,D,20200507,000000,11.61,11.7873,11.0671,11.2742,31591.769086958,0
+AMTB.US,D,20200508,000000,11.3436,11.9944,11.3436,11.6893,123017.93295751,0
+AMTB.US,D,20200511,000000,11.4317,11.826,10.9293,11.1562,47167.607440234,0
+AMTB.US,D,20200512,000000,11.3139,11.3139,10.5698,10.6144,30752.969160085,0
+AMTB.US,D,20200513,000000,10.7709,11.1761,10.12,11.1562,56874.874463983,0
+AMTB.US,D,20200514,000000,10.7709,10.7709,9.96247,10.4955,40534.930762159,0
+AMTB.US,D,20200515,000000,10.4559,10.8601,9.91296,10.7808,28471.756362573,0
+AMTB.US,D,20200518,000000,11.3733,12.892,11.1265,12.7642,64220.177794732,0
+AMTB.US,D,20200519,000000,12.576,12.576,11.719,11.8854,66458.996372113,0
+AMTB.US,D,20200520,000000,12.1618,12.5711,11.7289,11.9548,80912.397278118,0
+AMTB.US,D,20200521,000000,11.9548,12.4283,11.6199,11.6992,35633.351406089,0
+AMTB.US,D,20200522,000000,11.8755,11.8755,11.2345,11.4911,65108.437645091,0
+AMTB.US,D,20200526,000000,12.0836,12.9801,11.9498,12.3204,117437.03669315,0
+AMTB.US,D,20200527,000000,12.4283,13,12.3599,12.7741,73226.930800129,0
+AMTB.US,D,20200528,000000,12.9702,13.0644,12.3798,12.478,33315.800705609,0
+AMTB.US,D,20200529,000000,12.3302,13.2863,12.0935,12.8633,170875.96055416,0
+AMTB.US,D,20200601,000000,13.0495,13.4845,12.5264,12.5858,95300.18808154,0
+AMTB.US,D,20200602,000000,12.784,12.9604,12.5164,12.7246,21633.164901006,0
+AMTB.US,D,20200603,000000,12.8336,13.3953,12.3302,13.2665,69464.948456622,0
+AMTB.US,D,20200604,000000,13.0396,14.9041,12.8336,14.805,58121.466413066,0
+AMTB.US,D,20200605,000000,15.5648,16.0979,14.6832,15.7234,52985.709460084,0
+AMTB.US,D,20200608,000000,15.8413,16.6201,15.7234,16.0385,38154.798117675,0
+AMTB.US,D,20200609,000000,15.7928,16.8974,15.3479,16.5913,33371.316946256,0
+AMTB.US,D,20200610,000000,16.4139,16.4139,15.1905,15.3182,41079.999306698,0
+AMTB.US,D,20200611,000000,14.5395,14.9933,13.1585,13.2031,58008.415159383,0
+AMTB.US,D,20200612,000000,13.7896,15.0427,13.2081,14.1442,43547.948550023,0
+AMTB.US,D,20200615,000000,13.5429,14.9636,13.2566,14.9239,45459.726000681,0
+AMTB.US,D,20200616,000000,15.4767,15.9791,14.8546,15.5848,37111.092793505,0
+AMTB.US,D,20200617,000000,15.3776,15.7333,14.8199,15.023,25239.7017707,0
+AMTB.US,D,20200618,000000,14.8546,15.4371,14.6089,15.4371,21307.133160476,0
+AMTB.US,D,20200619,000000,15.457,16.1376,14.3493,15.7234,103187.53179825,0
+AMTB.US,D,20200622,000000,15.457,16.0285,15.1805,15.8512,30278.557649098,0
+AMTB.US,D,20200623,000000,16.2267,16.5814,15.6838,16.1574,30017.126624959,0
+AMTB.US,D,20200624,000000,15.88,16.3247,13.7995,14.1145,87098.925258626,0
+AMTB.US,D,20200625,000000,13.9084,14.9437,13.4845,14.8149,45796.86098934,0
+AMTB.US,D,20200626,000000,14.5296,14.5296,13.4547,13.8986,384777.00761004,0
+AMTB.US,D,20200629,000000,14.3423,14.8942,14.1343,14.7952,39458.925079793,0
+AMTB.US,D,20200630,000000,14.6,15.0924,14.4504,14.8347,29866.728082113,0
+AMTB.US,D,20200701,000000,14.9833,14.9833,14.0661,14.1245,32182.260010207,0
+AMTB.US,D,20200702,000000,14.5495,14.5495,13.8094,14.0758,22601.166260658,0
+AMTB.US,D,20200706,000000,14.4207,14.6683,13.8856,14.3325,30773.156883957,0
+AMTB.US,D,20200707,000000,14.0561,14.273,12.6849,12.7543,34134.412908609,0
+AMTB.US,D,20200708,000000,12.7246,13.1684,12.044,12.7345,27642.040911443,0
+AMTB.US,D,20200709,000000,12.6354,12.7246,11.9349,12.1134,29362.034985318,0
+AMTB.US,D,20200710,000000,12.2609,12.9901,12.1519,12.9604,22763.677437825,0
+AMTB.US,D,20200713,000000,13.2962,13.2962,12.473,12.8732,29724.404628818,0
+AMTB.US,D,20200714,000000,12.9514,12.9901,12.478,12.8236,23834.636189225,0
+AMTB.US,D,20200715,000000,13.2962,14.4901,13.0198,13.9877,61071.902256926,0
+AMTB.US,D,20200716,000000,13.9084,14.4949,13.6409,13.8292,22321.566285033,0
+AMTB.US,D,20200717,000000,13.5825,13.8242,12.8236,13.2665,69598.187434176,0
+AMTB.US,D,20200720,000000,13.3656,13.6905,13.3656,13.6608,15567.763263728,0
+AMTB.US,D,20200721,000000,13.9084,14.2136,13.6905,14.0561,21508.001013001,0
+AMTB.US,D,20200722,000000,13.8689,13.8787,13.2763,13.3557,30336.092662133,0
+AMTB.US,D,20200723,000000,13.2081,13.5627,12.8236,13.4151,25116.556655083,0
+AMTB.US,D,20200724,000000,13.74,13.74,12.902,12.902,12631.458826576,0
+AMTB.US,D,20200727,000000,12.7246,13.0396,11.9052,12.0836,26181.45908932,0
+AMTB.US,D,20200728,000000,11.9052,12.3986,11.9052,12.1232,13534.859469839,0
+AMTB.US,D,20200729,000000,12.2114,13.0098,11.9449,12.9514,28870.46390904,0
+AMTB.US,D,20200730,000000,12.6255,13.0396,12.4184,13.0396,25707.047578332,0
+AMTB.US,D,20200731,000000,13.0396,13.2427,12.8236,13.1684,58332.428127525,0
+AMTB.US,D,20200803,000000,13.2179,13.5527,12.7345,13.425,27403.825769756,0
+AMTB.US,D,20200804,000000,13.2665,13.5627,13.0198,13.5043,25138.763151341,0
+AMTB.US,D,20200805,000000,13.7202,13.7202,13.3061,13.5627,38066.981518833,0
+AMTB.US,D,20200806,000000,13.5429,13.6865,13.0396,13.2278,16789.120557971,0
+AMTB.US,D,20200807,000000,13.0892,13.948,13,13.8886,26887.020038638,0
+AMTB.US,D,20200810,000000,14.0461,14.4404,13.6409,13.958,31604.891107475,0
+AMTB.US,D,20200811,000000,14.3027,14.5395,13.968,14.1442,36023.983863008,0
+AMTB.US,D,20200812,000000,14.4901,14.4901,13.5726,13.7005,19852.607655514,0
+AMTB.US,D,20200813,000000,13.5627,13.8094,13.3557,13.5726,16112.831808266,0
+AMTB.US,D,20200814,000000,13.4052,14.2036,13.3259,13.9084,15446.636920497,0
+AMTB.US,D,20200817,000000,13.5726,13.9283,13.5726,13.7995,18683.738443338,0
+AMTB.US,D,20200818,000000,13.5825,13.6608,13.2763,13.4943,14227.298398641,0
+AMTB.US,D,20200819,000000,13.1189,13.8094,12.7216,13.5527,17666.277160199,0
+AMTB.US,D,20200820,000000,13.2476,13.534,13.0693,13.4745,22121.707818704,0
+AMTB.US,D,20200821,000000,13.4845,13.4845,12.8236,12.9604,23712.5004598,0
+AMTB.US,D,20200824,000000,13.1684,13.3656,12.9317,13.3457,20928.61333788,0
+AMTB.US,D,20200825,000000,13.5429,13.6806,13.3358,13.5726,17337.21726109,0
+AMTB.US,D,20200826,000000,13.5825,13.5825,12.882,12.9117,25804.958039111,0
+AMTB.US,D,20200827,000000,13,13.3507,12.7939,12.9317,15552.622470824,0
+AMTB.US,D,20200828,000000,13.1486,13.1486,12.5364,13.1189,18134.632354026,0
+AMTB.US,D,20200831,000000,12.9604,13.2179,12.9317,12.9702,40742.864318038,0
+AMTB.US,D,20200901,000000,12.882,13.0693,12.6057,12.6552,29689.076112042,0
+AMTB.US,D,20200902,000000,12.6552,13.0693,12.6255,12.9702,48298.119977054,0
+AMTB.US,D,20200903,000000,13.0595,13.2081,12.8039,12.9514,33125.02671502,0
+AMTB.US,D,20200904,000000,13.2566,13.2566,12.7543,12.7642,18402.119695327,0
+AMTB.US,D,20200908,000000,12.7146,12.9117,11.9548,11.9944,32941.318427786,0
+AMTB.US,D,20200909,000000,12.1421,12.3986,11.719,11.8954,32778.807250618,0
+AMTB.US,D,20200910,000000,11.9746,12.458,11.4614,11.6199,21946.074621018,0
+AMTB.US,D,20200911,000000,11.4714,11.4714,10.9293,11.0177,29936.375729471,0
+AMTB.US,D,20200914,000000,11.1562,11.5704,10.8502,11.5208,21674.549734943,0
+AMTB.US,D,20200915,000000,11.3733,11.8854,11.2842,11.6199,11656.391763569,0
+AMTB.US,D,20200916,000000,11.4417,11.7289,11.3683,11.4217,34980.278538837,0
+AMTB.US,D,20200917,000000,11.4417,11.5902,11.1464,11.4317,27020.259016192,0
+AMTB.US,D,20200918,000000,11.6595,11.6595,11.0274,11.3336,194530.92600092,0
+AMTB.US,D,20200921,000000,11.0374,11.1662,10.2874,10.4162,41721.96892582,0
+AMTB.US,D,20200922,000000,10.4064,10.7115,9.88422,10.2488,48404.10552738,0
+AMTB.US,D,20200923,000000,10.1795,10.5351,9.63655,9.74553,48767.484557073,0
+AMTB.US,D,20200924,000000,9.8446,10.1101,9.7158,9.78516,22797.996568408,0
+AMTB.US,D,20200925,000000,9.59692,9.99215,9.54738,9.91296,28897.717336268,0
+AMTB.US,D,20200928,000000,10.1101,10.3073,9.99215,10.0219,48581.757497452,0
+AMTB.US,D,20200929,000000,10.0418,10.0418,9.50874,9.74553,33949.695235182,0
+AMTB.US,D,20200930,000000,9.66628,9.92287,9.0452,9.1833,93617.541296826,0
+AMTB.US,D,20201001,000000,9.35103,9.74553,9.3115,9.67618,37477.499981777,0
+AMTB.US,D,20201002,000000,9.59692,9.81488,9.56719,9.79506,23473.27593192,0
+AMTB.US,D,20201005,000000,9.89413,10.4361,9.79506,10.1795,38908.809604286,0
+AMTB.US,D,20201006,000000,10.1795,10.6144,9.47011,10.1596,23648.909129603,0
+AMTB.US,D,20201007,000000,10.1596,10.5351,9.62665,10.2973,36870.85887943,0
+AMTB.US,D,20201008,000000,10.3964,10.6144,10.3667,10.4261,25988.666326343,0
+AMTB.US,D,20201009,000000,10.6242,10.7214,10.4162,10.5351,16550.905416284,0
+AMTB.US,D,20201012,000000,10.4856,10.8502,10.4658,10.7907,20941.735358397,0
+AMTB.US,D,20201013,000000,10.9245,10.9245,10.1348,10.3568,17516.888003548,0
+AMTB.US,D,20201014,000000,10.4658,10.4658,9.99215,10.0517,7882.2967857388,0
+AMTB.US,D,20201015,000000,9.96247,10.3865,9.86442,10.2488,30852.898393251,0
+AMTB.US,D,20201016,000000,10.1498,10.6194,10.0804,10.5351,22682.926542339,0
+AMTB.US,D,20201019,000000,10.5648,10.5648,9.96247,10.2092,10122.124749314,0
+AMTB.US,D,20201020,000000,10.327,10.7511,9.95253,10.2973,24296.935065888,0
+AMTB.US,D,20201021,000000,10.2289,10.6045,10.0219,10.4261,20503.661750379,0
+AMTB.US,D,20201022,000000,10.4856,11.1365,10.3568,10.6242,35437.530484533,0
+AMTB.US,D,20201023,000000,10.6242,11.1365,10.6242,11.0374,24570.47872435,0
+AMTB.US,D,20201026,000000,10.9393,10.9493,10.4459,10.545,14230.326557222,0
+AMTB.US,D,20201027,000000,10.4955,10.5054,10.1101,10.12,7282.7213867468,0
+AMTB.US,D,20201028,000000,10.0804,10.2776,9.21282,9.29179,32898.924207657,0
+AMTB.US,D,20201029,000000,8.88738,10.4658,8.88738,10.1795,22646.58863937,0
+AMTB.US,D,20201030,000000,9.86442,10.2874,9.28188,9.93276,30656.068085501,0
+AMTB.US,D,20201102,000000,10.2488,10.2646,9.696,10.2092,23308.745982364,0
+AMTB.US,D,20201103,000000,10.4856,11.0621,10.4162,10.8502,36571.071179934,0
+AMTB.US,D,20201104,000000,10.5847,10.5847,10.12,10.12,14474.598016071,0
+AMTB.US,D,20201105,000000,10.1101,10.8898,10.1101,10.6818,15774.687433414,0
+AMTB.US,D,20201106,000000,10.8799,10.8799,10.12,10.1894,17871.182557498,0
+AMTB.US,D,20201109,000000,11.5308,13.0098,10.9096,12.4184,67701.550776421,0
+AMTB.US,D,20201110,000000,12.8137,13.5637,12.6155,12.9415,55935.135917751,0
+AMTB.US,D,20201111,000000,12.9514,13.425,12.1718,12.4877,21144.621983308,0
+AMTB.US,D,20201112,000000,12.1718,12.4036,11.719,11.8657,28127.55567056,0
+AMTB.US,D,20201113,000000,12.1331,12.7048,11.8359,12.5561,17675.361635943,0
+AMTB.US,D,20201116,000000,13.0396,13.316,12.5958,13.1684,58048.790607127,0
+AMTB.US,D,20201117,000000,12.8533,13.4845,12.6552,13.099,22788.912092665,0
+AMTB.US,D,20201118,000000,13.2813,13.4151,12.6651,12.7345,20113.029293461,0
+AMTB.US,D,20201119,000000,12.7543,12.8732,12.2609,12.7543,12314.511561789,0
+AMTB.US,D,20201120,000000,12.4283,13.3854,12.4283,12.8236,59847.516804103,0
+AMTB.US,D,20201123,000000,13.0892,13.4399,12.8633,13.3953,25508.198498195,0
+AMTB.US,D,20201124,000000,13.5627,15.4371,13.2476,15.4273,107625.80289146,0
+AMTB.US,D,20201125,000000,15.1023,15.5254,14.5395,15.5154,48536.335118741,0
+AMTB.US,D,20201127,000000,15.5154,15.5154,15.0627,15.2499,17469.44685245,0
+AMTB.US,D,20201130,000000,14.9735,14.9735,14.2632,14.6485,41093.121327214,0
+AMTB.US,D,20201201,000000,15.0329,15.6937,14.4999,15.3282,54237.348340134,0
+AMTB.US,D,20201202,000000,15.1023,16.1127,15.1023,15.5551,61486.759982492,0
+AMTB.US,D,20201203,000000,15.7333,15.9988,15.4273,15.5054,51339.400578338,0
+AMTB.US,D,20201204,000000,15.8225,15.9691,15.6492,15.8899,54868.214711127,0
+AMTB.US,D,20201207,000000,15.6243,15.9047,14.9933,15.7036,38761.439220023,0
+AMTB.US,D,20201208,000000,15.6145,15.8324,15.3974,15.7333,59921.201996235,0
+AMTB.US,D,20201209,000000,15.7829,15.8324,15.2696,15.7234,62162.039346003,0
+AMTB.US,D,20201210,000000,15.6342,15.8324,15.4273,15.7829,53712.467519468,0
+AMTB.US,D,20201211,000000,15.6442,15.9196,15.6442,15.7829,50613.651905148,0
+AMTB.US,D,20201214,000000,16.0483,16.0483,15.3876,15.3974,27039.43735387,0
+AMTB.US,D,20201215,000000,15.5351,16.6111,15.3579,16.512,56754.757506945,0
+AMTB.US,D,20201216,000000,16.522,16.522,15.6739,15.7135,38342.543949683,0
+AMTB.US,D,20201217,000000,15.3479,15.8413,15.3479,15.8413,41065.867899987,0
+AMTB.US,D,20201218,000000,15.8899,16.0979,15.3182,15.3974,229402.19083085,0
+AMTB.US,D,20201221,000000,15.1905,15.2686,14.4306,14.5296,32833.314105073,0
+AMTB.US,D,20201222,000000,14.4801,14.7416,14.0758,14.381,18186.111049898,0
+AMTB.US,D,20201223,000000,14.4207,14.9437,13.4943,14.914,18527.283583332,0
+AMTB.US,D,20201224,000000,14.7952,15.1221,14.599,14.9833,5941.2471354666,0
+AMTB.US,D,20201228,000000,15.2686,15.6342,15.2686,15.2984,24271.700411048,0
+AMTB.US,D,20201229,000000,15.023,15.023,14.7069,14.8347,21646.286921522,0
+AMTB.US,D,20201230,000000,14.7952,15.1121,14.4504,14.4603,28691.802552776,0
+AMTB.US,D,20201231,000000,14.5692,15.5054,14.5692,14.9933,32657.680907388,0
+AMTB.US,D,20210104,000000,15.23,15.3906,14.7416,14.8546,25060.031028241,0
+AMTB.US,D,20210105,000000,14.8347,15.7135,14.8347,15.1023,42785.861973863,0
+AMTB.US,D,20210106,000000,15.5154,17.4493,15.5154,17.0837,86056.22932065,0
+AMTB.US,D,20210107,000000,17.4195,17.4195,15.9097,15.9097,30836.748214153,0
+AMTB.US,D,20210108,000000,16.2068,16.3941,15.3776,15.7135,16323.793522726,0
+AMTB.US,D,20210111,000000,15.3876,15.9196,15.3677,15.6243,12017.752020875,0
+AMTB.US,D,20210112,000000,15.6045,15.8324,14.9239,15.7829,27274.624336977,0
+AMTB.US,D,20210113,000000,15.6342,15.6342,15.0032,15.0032,19248.994711748,0
+AMTB.US,D,20210114,000000,15.4937,16.0285,15.1905,15.7829,17909.539232855,0
+AMTB.US,D,20210115,000000,15.4273,15.9424,14.8347,14.9636,19521.528984017,0
+AMTB.US,D,20210119,000000,15.338,16.7289,14.8645,15.0329,22406.354725295,0
+AMTB.US,D,20210120,000000,14.9833,15.3677,14.5198,14.7367,16679.097462869,0
+AMTB.US,D,20210121,000000,14.7367,14.7555,13.9283,13.9283,40052.444161623,0
+AMTB.US,D,20210122,000000,13.849,15.1023,13.7549,15.0924,39346.883212305,0
+AMTB.US,D,20210125,000000,14.6089,14.7952,14.4009,14.7852,29909.122302245,0
+AMTB.US,D,20210126,000000,14.9536,15.4253,14.3325,14.805,26332.867018358,0
+AMTB.US,D,20210127,000000,14.2433,14.4949,13.4438,14.2632,52826.226441495,0
+AMTB.US,D,20210128,000000,14.7069,14.7703,14.1245,14.3523,38663.528759244,0
+AMTB.US,D,20210129,000000,14.1739,15.0359,13.8292,14.0661,40901.337950432,0
+AMTB.US,D,20210201,000000,14.4009,15.5748,14.3027,14.372,42034.878645833,0
+AMTB.US,D,20210202,000000,14.8843,15.4867,14.7852,15.23,21009.364233367,0
+AMTB.US,D,20210203,000000,15.2399,15.3282,14.9536,15.2885,65587.896087045,0
+AMTB.US,D,20210204,000000,15.3776,15.5054,15.0924,15.3677,37061.632870018,0
+AMTB.US,D,20210205,000000,15.3677,15.7393,15.131,15.3677,19523.547756404,0
+AMTB.US,D,20210208,000000,15.3677,16.1376,15.3479,16.1276,53402.585958036,0
+AMTB.US,D,20210209,000000,15.8899,16.404,15.7928,16.2752,41443.37833639,0
+AMTB.US,D,20210210,000000,16.522,16.7686,15.9988,16.0583,43593.370928735,0
+AMTB.US,D,20210211,000000,16.2366,16.4526,15.6838,15.8997,30594.495527691,0
+AMTB.US,D,20210212,000000,15.8899,16.4229,15.8899,16.3545,39042.04858184,0
+AMTB.US,D,20210216,000000,16.5913,16.5913,16.2703,16.4229,27540.09290589,0
+AMTB.US,D,20210217,000000,16.4724,16.6695,16.4328,16.4328,29677.972863913,0
+AMTB.US,D,20210218,000000,15.9394,16.3644,15.8413,15.8899,32110.593590463,0
+AMTB.US,D,20210219,000000,15.9196,16.4724,15.9196,16.2168,30998.250005127,0
+AMTB.US,D,20210222,000000,16.2168,17.0144,16.2168,16.7884,43241.095147171,0
+AMTB.US,D,20210223,000000,16.7686,17.3997,16.3347,16.8083,61930.889907672,0
+AMTB.US,D,20210224,000000,16.9944,17.3115,16.7339,17.1035,38450.548272397,0
+AMTB.US,D,20210225,000000,17.2223,17.479,16.7586,16.7586,70137.199661553,0
+AMTB.US,D,20210226,000000,16.6795,16.9073,16.1474,16.2455,79940.358373691,0
+AMTB.US,D,20210301,000000,16.404,16.6735,16.1871,16.2068,54985.303509583,0
+AMTB.US,D,20210302,000000,16.2852,16.3545,16.0583,16.1871,51005.293748261,0
+AMTB.US,D,20210303,000000,16.4724,17.361,16.4328,17.1529,85528.320341402,0
+AMTB.US,D,20210304,000000,17.0738,17.4691,16.9568,17.1629,126411.48934035,0
+AMTB.US,D,20210305,000000,17.5087,17.5087,16.8874,17.5087,114791.43547975,0
+AMTB.US,D,20210308,000000,17.9723,18.2476,17.4393,18.2476,141563.38549232,0
+AMTB.US,D,20210309,000000,18.0813,18.3963,17.8139,18.2676,115812.93430766,0
+AMTB.US,D,20210310,000000,18.3369,18.9184,18.2379,18.9086,182647.42234379,0
+AMTB.US,D,20210311,000000,19.0373,19.5505,18.643,18.8402,109109.60059603,0
+AMTB.US,D,20210312,000000,18.9878,19.0869,18.5935,18.9383,104271.61257016,0
+AMTB.US,D,20210315,000000,18.9481,19.2008,18.5241,18.6926,82999.807926461,0
+AMTB.US,D,20210316,000000,18.5142,18.5142,18.0911,18.317,76962.669102603,0
+AMTB.US,D,20210317,000000,18.3864,18.4756,17.9525,18.3567,65605.055652336,0
+AMTB.US,D,20210318,000000,18.544,18.8402,18.3666,18.4458,101072.86772268,0
+AMTB.US,D,20210319,000000,18.4944,19.0472,18.2973,18.968,299270.8937649,0
+AMTB.US,D,20210322,000000,18.859,18.859,17.9178,17.9624,124192.85848683,0
+AMTB.US,D,20210323,000000,17.5869,17.7355,17.3412,17.5582,119828.27258575,0
+AMTB.US,D,20210324,000000,17.8336,18.539,17.3799,17.5087,43238.066988591,0
+AMTB.US,D,20210325,000000,17.3997,17.686,17.0837,17.4888,93597.353572955,0
+AMTB.US,D,20210326,000000,17.8139,18.2379,17.7642,18.0614,49079.384890893,0
+AMTB.US,D,20210329,000000,17.7157,18.5737,17.7157,17.7544,39006.720065064,0
+AMTB.US,D,20210330,000000,17.9822,18.6282,17.7841,18.3072,37097.970772988,0
+AMTB.US,D,20210331,000000,18.2576,18.8501,17.9723,18.317,43817.454663712,0
+AMTB.US,D,20210401,000000,18.1982,18.6926,17.9188,18.6826,26495.378195525,0
+AMTB.US,D,20210405,000000,18.8302,19.0472,18.5044,18.9383,28538.375851351,0
+AMTB.US,D,20210406,000000,18.859,19.0819,18.6034,18.7411,43084.640287165,0
+AMTB.US,D,20210407,000000,18.5638,18.6926,17.8436,18.317,64836.912759015,0
+AMTB.US,D,20210408,000000,18.2576,18.7807,18.1882,18.7807,28193.165773143,0
+AMTB.US,D,20210409,000000,18.8788,18.8788,18.5044,18.6529,18405.147853907,0
+AMTB.US,D,20210412,000000,18.6342,18.8005,18.5341,18.7123,24681.511205646,0
+AMTB.US,D,20210413,000000,18.5538,18.6727,18.4944,18.4944,18812.939876118,0
+AMTB.US,D,20210414,000000,18.4558,18.9134,18.3864,18.7807,123183.47229324,0
+AMTB.US,D,20210415,000000,18.7411,18.8104,18.5835,18.8104,57839.847665054,0
+AMTB.US,D,20210416,000000,19.067,19.067,18.322,18.4657,34401.90024991,0
+AMTB.US,D,20210419,000000,18.5044,18.5044,17.903,18.1398,35728.233708287,0
+AMTB.US,D,20210420,000000,17.9822,17.9822,17.1629,17.37,26756.809219666,0
+AMTB.US,D,20210421,000000,17.4591,17.7544,17.3115,17.7445,35317.413527496,0
+AMTB.US,D,20210422,000000,17.8237,18.5341,17.361,17.4691,28809.900737426,0
+AMTB.US,D,20210423,000000,17.5681,18.1199,17.5681,17.9822,40290.659303311,0
+AMTB.US,D,20210426,000000,18.0516,18.2873,17.6364,17.7841,15060.042008353,0
+AMTB.US,D,20210427,000000,17.903,17.9129,17.3214,17.6761,25072.143662564,0
+AMTB.US,D,20210428,000000,17.6563,17.8633,17.37,17.6958,15559.688174179,0
+AMTB.US,D,20210429,000000,18.0218,18.0218,17.4888,17.9227,24443.296063959,0
+AMTB.US,D,20210430,000000,18.1487,19.2255,17.903,18.6926,78902.709366681,0
+AMTB.US,D,20210503,000000,19.2345,19.6782,19.0076,19.5901,100558.08076395,0
+AMTB.US,D,20210504,000000,19.5406,19.7972,19.382,19.7279,113320.75979569,0
+AMTB.US,D,20210505,000000,20.1321,20.4669,19.7873,20.3302,104837.87822476,0
+AMTB.US,D,20210506,000000,20.2213,20.7047,20.0131,20.6452,59322.635983437,0
+AMTB.US,D,20210507,000000,20.349,20.7929,20.2608,20.7145,43256.235940075,0
+AMTB.US,D,20210510,000000,20.7432,20.9414,20.4283,20.4669,43485.366606021,0
+AMTB.US,D,20210511,000000,20.2905,20.8226,19.7773,20.1519,128489.81551294,0
+AMTB.US,D,20210512,000000,20.4381,20.7632,20.1816,20.5264,77353.301559521,0
+AMTB.US,D,20210513,000000,20.5164,21.3951,20.4669,21.3555,77886.257469737,0
+AMTB.US,D,20210514,000000,22.0758,23.2003,21.7003,22.6969,243643.6206362,0
+AMTB.US,D,20210517,000000,22.8744,23.8907,22.8744,23.0714,131565.41524481,0
+AMTB.US,D,20210518,000000,22.8842,22.9724,22.4107,22.4898,83607.458415001,0
+AMTB.US,D,20210519,000000,22.2522,22.4454,21.2169,22.3908,91864.237478562,0
+AMTB.US,D,20210520,000000,22.6375,22.9139,22.2918,22.7168,98757.335794583,0
+AMTB.US,D,20210521,000000,22.9635,23.2894,22.6772,23.1012,83149.197083113,0
+AMTB.US,D,20210524,000000,23.3092,23.3499,22.6475,22.6969,86009.797555744,0
+AMTB.US,D,20210525,000000,22.7753,23.4261,22.2522,22.2522,93271.321832425,0
+AMTB.US,D,20210526,000000,22.3908,22.9635,22.3908,22.8941,79902.001698334,0
+AMTB.US,D,20210527,000000,22.9436,23.436,22.6722,23.436,187447.05369431,0
+AMTB.US,D,20210528,000000,23.23,23.8213,22.7466,23.7916,94956.99677572,0
+AMTB.US,D,20210601,000000,23.9789,24.0681,23.5995,23.6936,138456.49478845,0
+AMTB.US,D,20210602,000000,23.8213,23.8213,23.2052,23.2696,121371.62407576,0
+AMTB.US,D,20210603,000000,23.2696,23.3963,23.0021,23.1903,206729.35815045,0
+AMTB.US,D,20210604,000000,23.3963,23.5301,22.9922,23.4163,118437.338411,0
+AMTB.US,D,20210607,000000,23.6242,23.8313,23.1111,23.3766,106206.60590327,0
+AMTB.US,D,20210608,000000,23.3291,23.3865,22.9436,23.1705,160091.67846185,0
+AMTB.US,D,20210609,000000,23.0517,23.0517,22.5098,22.5098,105409.19081034,0
+AMTB.US,D,20210610,000000,22.7366,22.7366,21.5032,21.73,96637.624788045,0
+AMTB.US,D,20210611,000000,21.9073,22.361,21.5626,22.2719,138329.31212806,0
+AMTB.US,D,20210614,000000,22.1937,22.5889,21.523,21.6309,98500.951701412,0
+AMTB.US,D,20210615,000000,21.6211,21.9767,21.5478,21.8579,50085.742925901,0
+AMTB.US,D,20210616,000000,21.6904,21.9371,21.2863,21.8391,59900.00488617,0
+AMTB.US,D,20210617,000000,21.947,21.947,21.0791,21.2566,86150.102236653,0
+AMTB.US,D,20210618,000000,20.8523,21.0791,19.7376,20.3202,151060.7001878,0
+AMTB.US,D,20210621,000000,20.6353,20.9017,19.9834,20.8226,48298.119977054,0
+AMTB.US,D,20210622,000000,20.7729,21.0494,20.3202,20.7829,44959.070448661,0
+AMTB.US,D,20210623,000000,20.8126,21.2863,20.7632,20.9711,94974.156341011,0
+AMTB.US,D,20210624,000000,20.9117,21.6112,20.9117,21.5725,70757.97217061,0
+AMTB.US,D,20210625,000000,21.7103,21.8975,21.5329,21.7003,524485.14127855,0
+AMTB.US,D,20210628,000000,21.7003,21.7003,20.9217,21.316,87955.894136984,0
+AMTB.US,D,20210629,000000,21.415,21.4834,20.9414,21.197,33256.246920186,0
+AMTB.US,D,20210630,000000,21.0979,21.3654,20.9613,21.0891,63533.795183091,0
+AMTB.US,D,20210701,000000,21.4735,21.6012,20.9661,21.3357,31639.210238056,0
+AMTB.US,D,20210702,000000,21.2863,21.5428,20.8623,21.0395,24701.698929517,0
+AMTB.US,D,20210706,000000,20.9613,21.1872,20.6254,20.9711,61102.183842735,0
+AMTB.US,D,20210707,000000,20.8423,21.1575,20.5759,20.882,72484.022561648,0
+AMTB.US,D,20210708,000000,20.3787,20.8028,20.1519,20.3886,37474.471823196,0
+AMTB.US,D,20210709,000000,20.6948,21.2268,20.6948,21.0494,31074.96335584,0
+AMTB.US,D,20210712,000000,20.8623,21.2268,20.6254,20.8325,30186.703505481,0
+AMTB.US,D,20210713,000000,20.7729,20.9514,20.2807,20.6749,39225.756869074,0
+AMTB.US,D,20210714,000000,20.8325,20.991,20.457,20.6749,32834.323491266,0
+AMTB.US,D,20210715,000000,20.8423,21.2663,20.5115,21.1673,42977.645350645,0
+AMTB.US,D,20210716,000000,21.3754,22.7069,19.9547,21.296,87716.669609104,0
+AMTB.US,D,20210719,000000,20.3787,20.991,20.2807,20.5264,81224.297611937,0
+AMTB.US,D,20210720,000000,20.5561,21.953,20.5561,21.4051,103554.94837271,0
+AMTB.US,D,20210721,000000,21.7597,22.2601,21.6904,21.7597,63517.645003994,0
+AMTB.US,D,20210722,000000,22.0956,22.0956,21.523,21.7003,53160.333271574,0
+AMTB.US,D,20210723,000000,22.0758,22.7069,21.5924,21.7003,43611.53988022,0
+AMTB.US,D,20210726,000000,21.7103,22.0361,21.7003,22.0361,27013.193312837,0
+AMTB.US,D,20210727,000000,21.7994,22.1551,21.6359,21.8391,47898.403044393,0
+AMTB.US,D,20210728,000000,21.9668,22.2819,21.7003,22.0064,40430.963984219,0
+AMTB.US,D,20210729,000000,21.9965,22.1937,21.8142,21.9867,47206.973501784,0
+AMTB.US,D,20210730,000000,21.9272,22.4007,21.7697,21.8479,42392.201358363,0
+AMTB.US,D,20210802,000000,21.8579,22.3463,21.6656,21.8192,74866.173978519,0
+AMTB.US,D,20210803,000000,22.0956,22.3216,21.4546,21.9965,61699.74046934,0
+AMTB.US,D,20210804,000000,21.9073,22.1154,21.523,21.8975,55723.164817097,0
+AMTB.US,D,20210805,000000,22.0758,22.5929,21.9073,22.3908,72505.219671714,0
+AMTB.US,D,20210806,000000,22.0361,23.1309,22.0361,23.0417,49167.201489734,0
+AMTB.US,D,20210809,000000,22.8347,23.4707,22.8347,23.3291,68918.870525891,0
+AMTB.US,D,20210810,000000,23.1012,23.6589,23.0714,23.5648,44727.921010328,0
+AMTB.US,D,20210811,000000,23.5748,23.9789,23.4261,23.9007,68117.41788818,0
+AMTB.US,D,20210812,000000,23.8116,24.2356,23.6144,24.0482,33946.667076602,0
+AMTB.US,D,20210813,000000,23.9988,24.1166,23.3568,23.7719,75390.04541299,0
+AMTB.US,D,20210816,000000,23.6738,23.871,23.5054,23.6738,40402.701170798,0
+AMTB.US,D,20210817,000000,23.4954,24.0968,23.4954,24.0185,73301.625378455,0
+AMTB.US,D,20210818,000000,23.9789,24.4138,23.851,23.9097,46028.010427672,0
+AMTB.US,D,20210819,000000,23.8016,23.9394,23.1507,23.4261,60092.797649145,0
+AMTB.US,D,20210820,000000,23.2993,23.9938,23.23,23.9394,85359.752847073,0
+AMTB.US,D,20210823,000000,23.9988,24.2653,23.6837,23.7322,31756.299036514,0
+AMTB.US,D,20210824,000000,23.6242,24.0482,23.6163,23.8313,33351.129222385,0
+AMTB.US,D,20210825,000000,23.6045,24.1365,23.4905,23.752,41877.414399633,0
+AMTB.US,D,20210826,000000,23.5945,23.8313,23.3469,23.6738,51218.274235108,0
+AMTB.US,D,20210827,000000,23.6539,24.5139,23.3666,24.3147,53676.129616498,0
+AMTB.US,D,20210830,000000,24.6595,26.5468,24.6595,26.1793,201981.2054958,0
+AMTB.US,D,20210831,000000,26.1001,26.741,26.0207,26.209,56339.89978138,0
+AMTB.US,D,20210901,000000,26.3953,26.5041,25.8434,26.1099,46632.632757631,0
+AMTB.US,D,20210902,000000,26.2972,26.2972,25.8434,25.8831,36228.889260307,0
+AMTB.US,D,20210903,000000,25.9028,27.0858,25.6948,25.9515,43119.968803941,0
+AMTB.US,D,20210907,000000,26.1892,27.8357,25.6799,25.8335,46540.778614016,0
+AMTB.US,D,20210908,000000,25.6265,25.8335,25.35,25.3797,46724.486901249,0
+AMTB.US,D,20210909,000000,25.3203,25.4391,25.1529,25.1529,45759.513700177,0
+AMTB.US,D,20210910,000000,25.3303,25.3303,25.0737,25.1628,48250.678825956,0
+AMTB.US,D,20210913,000000,25.4888,27.1155,25.4888,26.0802,197874.01307409,0
+AMTB.US,D,20210914,000000,26.3556,26.3556,25.2213,25.3006,100519.72408859,0
+AMTB.US,D,20210915,000000,25.3797,25.3797,24.4912,25.0351,47386.644244244,0
+AMTB.US,D,20210916,000000,25.0151,25.0151,24.1712,24.2454,43999.144178558,0
+AMTB.US,D,20210917,000000,24.2356,24.295,23.7719,24.1068,332478.69014781,0
+AMTB.US,D,20210920,000000,23.4558,23.6242,22.9922,23.5251,71370.669590119,0
+AMTB.US,D,20210921,000000,23.8116,24.1939,23.3291,23.6936,104778.32443934,0
+AMTB.US,D,20210922,000000,24.0285,24.3445,23.973,23.9888,27989.269762038,0
+AMTB.US,D,20210923,000000,24.3346,24.6793,24.0285,24.5902,29427.645087902,0
+AMTB.US,D,20210924,000000,24.285,24.9854,23.9194,24.4812,48189.106268147,0
+AMTB.US,D,20210927,000000,24.719,25.1728,24.5407,24.9063,108250.61294529,0
+AMTB.US,D,20210928,000000,24.9954,25.5769,24.1365,24.1662,65707.003657889,0
+AMTB.US,D,20210929,000000,24.1068,24.5109,24.1068,24.4723,39339.817508949,0
+AMTB.US,D,20210930,000000,24.5902,25.0449,24.2752,24.4039,46004.79454522,0
+AMTB.US,D,20211001,000000,24.5803,25.251,23.3578,25.1331,100760.96738886,0
+AMTB.US,D,20211004,000000,25.1331,25.5581,24.4862,24.9854,21617.014721909,0
+AMTB.US,D,20211005,000000,25.1529,25.4491,24.9657,25.2906,35948.279898489,0
+AMTB.US,D,20211006,000000,24.9756,25.4838,23.6045,25.2312,38718.035613698,0
+AMTB.US,D,20211007,000000,25.6265,25.8434,24.3644,25.4094,81329.27377607,0
+AMTB.US,D,20211008,000000,25.1925,25.8236,24.8864,25.35,26868.851087153,0
+AMTB.US,D,20211011,000000,25.5967,25.5967,24.8666,24.9162,17723.812173234,0
+AMTB.US,D,20211012,000000,24.6893,25.1132,24.5307,24.9954,20592.487735416,0
+AMTB.US,D,20211013,000000,25.0151,25.1628,24.6446,25.1529,33620.635336072,0
+AMTB.US,D,20211014,000000,25.3401,25.6849,25.2709,25.4094,36880.952741366,0
+AMTB.US,D,20211015,000000,25.893,26.1675,25.0251,25.784,110813.44449082,0
+AMTB.US,D,20211018,000000,25.8434,26.317,25.3203,26.1793,54340.30573188,0
+AMTB.US,D,20211019,000000,26.2476,26.3705,25.6166,26.2873,35262.906673043,0
+AMTB.US,D,20211020,000000,26.3853,27.1155,26.1991,26.3556,34342.346464489,0
+AMTB.US,D,20211021,000000,26.7707,26.7707,25.2609,26.1396,69416.49791933,0
+AMTB.US,D,20211022,000000,26.415,27.7277,26.1396,26.2377,25723.197757429,0
+AMTB.US,D,20211025,000000,26.3358,26.6726,26.1396,26.5935,30280.576421484,0
+AMTB.US,D,20211026,000000,26.6232,26.9184,26.1396,26.2476,40938.685239595,0
+AMTB.US,D,20211027,000000,26.2377,27.0273,25.7443,26.1396,45073.131088536,0
+AMTB.US,D,20211028,000000,26.4349,26.839,25.9515,26.317,42486.074274367,0
+AMTB.US,D,20211029,000000,26.3556,26.4744,25.8236,26.1892,36415.625706121,0
+AMTB.US,D,20211101,000000,26.2377,27.1948,25.36,26.9678,71720.926599294,0
+AMTB.US,D,20211102,000000,27.0273,27.0372,26.3457,26.3853,46537.750455434,0
+AMTB.US,D,20211103,000000,26.5141,27.1948,26.5141,26.9283,48060.91422156,0
+AMTB.US,D,20211104,000000,27.2245,27.2245,26.2377,26.8093,37181.749827056,0
+AMTB.US,D,20211105,000000,27.1948,28.8423,27.1353,28.654,51898.600529588,0
+AMTB.US,D,20211108,000000,29.0978,30.1837,28.8522,29.5725,53096.741941378,0
+AMTB.US,D,20211109,000000,29.5525,29.5822,28.0031,29.1672,46242.000300712,0
+AMTB.US,D,20211110,000000,28.9602,29.1851,28.7977,28.8324,29387.269640158,0
+AMTB.US,D,20211111,000000,29.4238,29.9965,28.1419,29.6022,41664.433912785,0
+AMTB.US,D,20211112,000000,29.6022,29.729,29.2416,29.5131,27921.640887067,0
+AMTB.US,D,20211115,000000,29.5922,29.6993,29.3446,29.6893,52770.710200848,0
+AMTB.US,D,20211116,000000,29.6419,30.149,29.4437,29.9469,53519.674756491,0
+AMTB.US,D,20211117,000000,30.0846,30.1441,29.0593,29.6893,114507.79795935,0
+AMTB.US,D,20211118,000000,29.612,31.4161,29.2763,31.209,206631.44768967,0
+AMTB.US,D,20211119,000000,30.7463,31.4855,29.9965,30.903,736267.48671409,0
+AMTB.US,D,20211122,000000,31.2982,32.2256,31.1011,31.4458,190586.24475637,0
+AMTB.US,D,20211123,000000,31.5449,31.8411,30.3214,30.5483,89595.137315374,0
+AMTB.US,D,20211124,000000,30.4393,30.5384,29.9568,30.2233,44325.175919087,0
+AMTB.US,D,20211126,000000,29.0791,29.4437,27.9932,28.8621,80021.109269178,0
+AMTB.US,D,20211129,000000,29.3149,29.7042,28.0031,28.5262,88159.79014809,0
+AMTB.US,D,20211130,000000,28.2201,28.2597,27.5494,27.7673,142602.04388552,0
+AMTB.US,D,20211201,000000,28.5075,28.7729,28.0231,28.0922,90944.686656202,0
+AMTB.US,D,20211202,000000,28.3588,29.4832,28.1221,29.2069,70243.185211879,0
+AMTB.US,D,20211203,000000,29.414,29.414,28.2499,29.0196,79919.161263626,0
+AMTB.US,D,20211206,000000,29.3941,30.5185,28.8522,30.2332,127920.52169977,0
+AMTB.US,D,20211207,000000,30.6969,30.8336,29.9469,30.1441,112503.15697888,0
+AMTB.US,D,20211208,000000,30.0649,30.8434,29.7091,30.6474,82242.768281269,0
+AMTB.US,D,20211209,000000,30.3313,30.5631,30.1044,30.3413,61250.563613193,0
+AMTB.US,D,20211210,000000,30.4007,31.2883,30.2916,31.2289,70016.073318322,0
+AMTB.US,D,20211213,000000,31.1793,31.1793,29.0791,29.8577,181658.22387407,0
+AMTB.US,D,20211214,000000,29.838,30.9674,29.5922,30.9227,132371.91481349,0
+AMTB.US,D,20211215,000000,30.9327,31.3478,30.3808,30.9624,616432.14842498,0
+AMTB.US,D,20211216,000000,31.5052,33.7146,31.5052,33.3103,235237.45241599,0
+AMTB.US,D,20211217,000000,32.8566,36.22,32.3434,35.1452,496227.37478901,0
+AMTB.US,D,20211220,000000,34.5239,34.7261,32.9705,34.5626,229325.47748014,0
+AMTB.US,D,20211221,000000,34.9578,35.4522,33.4658,33.7917,148584.67585492,0
+AMTB.US,D,20211222,000000,33.783,34.405,33.5352,34.1772,122237.67742986,0
+AMTB.US,D,20211223,000000,34.3358,34.3358,33.6293,33.7333,61020.423561054,0
+AMTB.US,D,20211227,000000,32.9428,34.6319,32.9428,34.3358,93067.42582132,0
+AMTB.US,D,20211228,000000,34.3358,34.7706,33.8314,34.4249,87957.912909372,0
+AMTB.US,D,20211229,000000,34.3358,35.0074,32.9824,34.3555,70967.924498876,0
+AMTB.US,D,20211230,000000,34.3555,34.622,33.4174,33.4956,59374.11467931,0
+AMTB.US,D,20211231,000000,33.5649,34.3555,33.4758,34.1386,105536.37347074,0
+AMTB.US,D,20220103,000000,34.2465,34.9134,33.7433,34.1485,91254.568217635,0
+AMTB.US,D,20220104,000000,34.4844,34.6418,34.0296,34.0296,67008.102461425,0
+AMTB.US,D,20220105,000000,34.1772,34.6022,31.5984,33.6046,77837.806932445,0
+AMTB.US,D,20220106,000000,33.9404,34.5041,33.8364,34.3258,119866.62926111,0
+AMTB.US,D,20220107,000000,33.9504,34.5626,33.9504,34.3753,82966.498182072,0
+AMTB.US,D,20220110,000000,33.8167,34.8697,33.6442,33.881,41562.485907233,0
+AMTB.US,D,20220111,000000,34.0296,34.1583,33.5946,34.0197,45206.370066091,0
+AMTB.US,D,20220112,000000,34.0296,34.4249,33.8264,34.0296,88952.158310057,0
+AMTB.US,D,20220113,000000,34.197,35.0599,34.0256,34.2367,50899.308197934,0
+AMTB.US,D,20220114,000000,33.8117,34.5041,33.6343,34.0792,124014.19713058,0
+AMTB.US,D,20220118,000000,33.9602,33.9602,33.1102,33.2886,91503.88660745,0
+AMTB.US,D,20220119,000000,33.6046,33.6046,32.5078,32.715,134009.13921949,0
+AMTB.US,D,20220120,000000,30.4234,34.0642,29.8597,33.0805,159302.33845846,0
+AMTB.US,D,20220121,000000,32.6753,33.9008,32.6753,33.4074,139874.68239044,0
+AMTB.US,D,20220124,000000,33.0221,34.622,32.9725,34.4348,672247.1673857,0
+AMTB.US,D,20220125,000000,33.8117,34.948,33.3926,34.5239,146467.99300697,0
+AMTB.US,D,20220126,000000,34.5239,35.5345,33.4658,34.0692,148686.62386048,0
+AMTB.US,D,20220127,000000,33.9702,34.5041,33.0904,33.3183,105660.52797255,0
+AMTB.US,D,20220128,000000,33.2092,33.5748,30.6512,33.4262,117983.11462388,0
+AMTB.US,D,20220131,000000,33.0319,33.9504,32.7298,33.5946,244783.21764876,0
+AMTB.US,D,20220201,000000,33.6145,35.5414,33.5946,35.4423,371792.26361572,0
+AMTB.US,D,20220202,000000,35.4919,35.7088,33.9504,34.0593,87118.103596305,0
+AMTB.US,D,20220203,000000,34.3358,34.7905,33.783,34.0891,108297.04471019,0
+AMTB.US,D,20220204,000000,34.1583,34.731,34.0583,34.5626,81727.981322539,0
+AMTB.US,D,20220207,000000,34.5725,34.8697,34.0642,34.6815,67253.383306468,0
+AMTB.US,D,20220208,000000,34.8797,35.6306,34.4844,34.948,94354.393218147,0
+AMTB.US,D,20220209,000000,35.0471,35.0768,33.5352,33.6046,158632.10602591,0
+AMTB.US,D,20220210,000000,33.4262,34.2584,33.4262,33.773,234914.44883404,0
+AMTB.US,D,20220211,000000,33.7036,34.7142,33.6739,34.0702,153434.77651513,0
+AMTB.US,D,20220214,000000,34.0306,34.1792,32.7427,32.9904,143368.16800646,0
+AMTB.US,D,20220215,000000,33.0696,33.8027,32.8418,33.6937,99534.563163647,0
+AMTB.US,D,20220216,000000,33.6739,34.2584,33.3173,33.664,147809.46725825,0
+AMTB.US,D,20220217,000000,33.4956,33.4956,32.6733,32.713,137797.36560403,0
+AMTB.US,D,20220218,000000,32.6436,32.9358,32.277,32.7427,171987.29475329,0
+AMTB.US,D,20220222,000000,32.7327,32.7427,32.0591,32.3364,187557.0767894,0
+AMTB.US,D,20220223,000000,32.4752,32.7228,31.534,31.6628,157504.62164767,0
+AMTB.US,D,20220224,000000,30.9,31.7718,29.9291,31.7124,206247.88093611,0
+AMTB.US,D,20220225,000000,31.8213,33.2479,31.6133,33.1687,171251.45221817,0
+AMTB.US,D,20220228,000000,32.6833,32.6833,31.8213,32.1482,292468.6402063,0
+AMTB.US,D,20220301,000000,32.4355,32.4355,30.3551,30.9297,162014.55916063,0
+AMTB.US,D,20220302,000000,31.1476,32.1185,30.6375,31.8213,111585.6249289,0
+AMTB.US,D,20220303,000000,31.8907,32.4999,31.6232,31.7816,144696.52023722,0
+AMTB.US,D,20220304,000000,31.2368,32.0789,30.8801,31.1079,132397.14946833,0
+AMTB.US,D,20220307,000000,30.9991,31.2467,30.1273,30.474,153575.08119603,0
+AMTB.US,D,20220308,000000,30.6919,31.3012,30.4145,30.6424,113486.29913144,0
+AMTB.US,D,20220309,000000,31.2864,32.0442,31.0288,31.217,64050.600914209,0
+AMTB.US,D,20220310,000000,30.7613,31.4745,30.5532,30.9198,77664.192507147,0
+AMTB.US,D,20220311,000000,30.9891,31.5836,30.8504,30.9792,63799.263752006,0
+AMTB.US,D,20220314,000000,31.2567,31.8957,30.6424,30.9198,169592.0213159,0
+AMTB.US,D,20220315,000000,31.217,31.6529,30.7415,31.435,130152.27457379,0
+AMTB.US,D,20220316,000000,31.7322,31.9303,31.425,31.8907,108136.55230541,0
+AMTB.US,D,20220317,000000,31.6232,31.7843,31.2962,31.7124,98836.067917684,0
+AMTB.US,D,20220318,000000,31.4548,31.5736,30.5928,30.9198,287184.50348286,0
+AMTB.US,D,20220321,000000,31.0982,31.7025,30.5433,31.0188,159567.80702738,0
+AMTB.US,D,20220322,000000,31.3755,31.9501,31.0982,31.6133,119642.54552614,0
+AMTB.US,D,20220323,000000,31.6033,31.6133,30.8801,30.9594,81771.384928863,0
+AMTB.US,D,20220324,000000,30.9991,31.6628,30.5581,31.2764,60975.001182342,0
+AMTB.US,D,20220325,000000,31.2764,31.9897,31.1873,31.9303,77736.868313086,0
+AMTB.US,D,20220328,000000,31.643,31.643,31.1179,31.5042,53052.32894886,0
+AMTB.US,D,20220329,000000,31.9006,32.3266,31.6777,31.7619,84787.430875307,0
+AMTB.US,D,20220330,000000,32.069,32.069,30.9694,31.0387,74212.091725072,0
+AMTB.US,D,20220331,000000,30.9792,31.4448,30.9495,31.2962,131086.96618905,0
+AMTB.US,D,20220401,000000,31.3458,31.9451,30.8901,31.0882,82448.683064761,0
+AMTB.US,D,20220404,000000,31.0585,31.0585,30.0381,30.1867,83610.486573582,0
+AMTB.US,D,20220405,000000,30.147,30.5731,30.0381,30.1867,99773.787691528,0
+AMTB.US,D,20220406,000000,30.4541,30.4541,29.1465,29.186,121638.10203087,0
+AMTB.US,D,20220407,000000,29.4832,29.5031,28.0368,28.3836,71059.778642493,0
+AMTB.US,D,20220408,000000,28.7799,28.7799,28.0615,28.1557,65857.402200734,0
+AMTB.US,D,20220411,000000,28.225,28.869,28.0765,28.2548,66422.658469144,0
+AMTB.US,D,20220412,000000,28.3737,28.8194,27.9674,28.0765,74697.606484189,0
+AMTB.US,D,20220413,000000,28.1459,28.879,27.8981,28.7799,88254.672450287,0
+AMTB.US,D,20220414,000000,28.7799,28.9185,28.1062,28.3836,108777.51253834,0
+AMTB.US,D,20220418,000000,28.0568,28.6313,27.7396,28.235,441688.219977,0
+AMTB.US,D,20220419,000000,28.4827,28.9978,28.334,28.8988,142000.44971415,0
+AMTB.US,D,20220420,000000,29.2653,29.8003,29.0573,29.6616,102375.9852986,0
+AMTB.US,D,20220421,000000,29.9291,30.3749,27.6802,29.3247,101076.90526745,0
+AMTB.US,D,20220422,000000,29.087,29.087,27.6802,27.7297,116007.74584302,0
+AMTB.US,D,20220425,000000,27.6505,27.6801,26.8083,27.6405,102947.29788416,0
+AMTB.US,D,20220426,000000,27.2939,27.6902,27.2939,27.3236,101398.89946321,0
+AMTB.US,D,20220427,000000,27.383,27.7496,27.0263,27.274,101458.45324863,0
+AMTB.US,D,20220428,000000,27.5217,27.6775,26.9668,27.2839,154394.70278523,0
+AMTB.US,D,20220429,000000,27.2542,27.3037,26.105,26.3427,174409.8216179,0
+AMTB.US,D,20220502,000000,26.2932,26.9371,25.9365,26.3031,174239.23535119,0
+AMTB.US,D,20220503,000000,26.4814,26.8777,26.0851,26.7687,151763.23297854,0
+AMTB.US,D,20220504,000000,27.0462,28.1953,26.8183,28.1259,136227.770073,0
+AMTB.US,D,20220505,000000,27.7496,28.0368,26.8827,27.5414,108343.47647511,0
+AMTB.US,D,20220506,000000,27.5911,27.7594,27.1403,27.492,133523.62446038,0
+AMTB.US,D,20220509,000000,27.1551,27.482,26.9273,27.3434,120877.0248409,0
+AMTB.US,D,20220510,000000,27.5414,27.8932,26.7192,27.3533,126508.39041494,0
+AMTB.US,D,20220511,000000,27.5316,27.8189,27.2542,27.4325,99621.370376296,0
+AMTB.US,D,20220512,000000,27.2437,27.681,27.0896,27.5916,134251.68826496,0
+AMTB.US,D,20220513,000000,27.5916,28.3966,27.4325,27.8698,100190.99554464,0
+AMTB.US,D,20220516,000000,27.8301,28.3668,27.4872,28.1382,127880.02267159,0
+AMTB.US,D,20220517,000000,28.5656,28.5855,28.0586,28.4861,65960.271009173,0
+AMTB.US,D,20220518,000000,28.1184,28.4762,27.5617,27.7704,87828.9783102,0
+AMTB.US,D,20220519,000000,27.5916,27.9642,27.5319,27.7406,130327.87714636,0
+AMTB.US,D,20220520,000000,27.9494,28.665,27.8301,28.496,115854.04464578,0
+AMTB.US,D,20220523,000000,28.993,29.2315,27.5816,27.8301,163235.57306106,0
+AMTB.US,D,20220524,000000,27.8798,28.327,27.4424,28.2178,95001.503813928,0
+AMTB.US,D,20220525,000000,28.327,29.3409,28.327,28.6849,63529.520326468,0
+AMTB.US,D,20220526,000000,28.9731,29.3161,28.8936,28.8936,60007.145268458,0
+AMTB.US,D,20220527,000000,29.0825,29.1888,28.6202,28.9831,69115.417590697,0
+AMTB.US,D,20220531,000000,28.9234,29.4899,28.2873,29.2813,196989.4036298,0
+AMTB.US,D,20220601,000000,29.2713,29.6689,28.5556,28.7246,84958.559561128,0
+AMTB.US,D,20220602,000000,28.9035,29.7087,28.3768,29.6788,78229.726545428,0
+AMTB.US,D,20220603,000000,29.6191,29.7683,28.8538,29.0129,63197.505539509,0
+AMTB.US,D,20220606,000000,29.1421,30.1112,29.0924,29.4899,99523.947654475,0
+AMTB.US,D,20220607,000000,29.4005,29.4303,29.0427,29.2415,62236.674868158,0
+AMTB.US,D,20220608,000000,29.1917,29.1917,28.4861,28.8041,65170.478258377,0
+AMTB.US,D,20220609,000000,28.6749,28.6749,27.999,28.0488,54428.290742133,0
+AMTB.US,D,20220610,000000,27.5816,27.5816,27.0151,27.4027,54440.364007113,0
+AMTB.US,D,20220613,000000,27.5518,27.6313,26.6671,26.9555,155958.41259417,0
+AMTB.US,D,20220614,000000,27.2834,27.676,26.9853,27.2735,110389.88613677,0
+AMTB.US,D,20220615,000000,27.4424,27.9096,27.2934,27.4126,98947.449251665,0
+AMTB.US,D,20220616,000000,26.9355,27.3033,26.533,27.0847,130332.90767343,0
+AMTB.US,D,20220617,000000,27.2238,28.1232,27.0847,27.2139,425506.12654489,0
+AMTB.US,D,20220621,000000,27.4922,28.0338,27.3331,27.8002,94910.954326576,0
+AMTB.US,D,20220622,000000,27.5617,28.2525,27.3431,27.8898,102327.96344616,0
+AMTB.US,D,20220623,000000,27.9692,28.2774,27.2139,27.7506,122703.61031129,0
+AMTB.US,D,20220624,000000,27.9593,28.5656,27.7605,27.9096,299086.96893591,0
+AMTB.US,D,20220627,000000,28.2476,28.325,27.6611,27.7704,90489.121027532,0
+AMTB.US,D,20220628,000000,27.8798,28.342,27.6114,27.7506,57109.56167318,0
+AMTB.US,D,20220629,000000,27.681,27.7208,27.4673,27.6611,76943.923825023,0
+AMTB.US,D,20220630,000000,27.5816,28.0388,26.0907,27.9494,94976.351178553,0
+AMTB.US,D,20220701,000000,27.6412,28.2028,27.1989,27.9692,70980.737030158,0
+AMTB.US,D,20220705,000000,27.999,28.158,27.194,28.1084,63596.929389274,0
+AMTB.US,D,20220706,000000,27.9096,28.1482,27.7804,27.9096,33601.908651073,0
+AMTB.US,D,20220707,000000,27.8301,28.4463,27.7406,28.1382,50727.835025663,0
+AMTB.US,D,20220708,000000,28.1382,28.3668,27.7904,28.1184,61062.549848821,0
+AMTB.US,D,20220711,000000,28.0388,28.1978,27.8698,27.9593,40938.42933745,0
+AMTB.US,D,20220712,000000,27.9593,28.6252,27.8996,28.5457,60984.073626449,0
+AMTB.US,D,20220713,000000,28.4264,28.9532,28.1978,28.4861,54859.90996518,0
+AMTB.US,D,20220714,000000,28.2674,28.3718,27.5816,27.7605,58729.391391373,0
+AMTB.US,D,20220715,000000,28.0686,28.7942,27.9294,28.7644,75412.631383352,0
+AMTB.US,D,20220718,000000,28.8837,29.2415,28.665,28.824,40524.920011875,0
+AMTB.US,D,20220719,000000,28.9532,29.7385,28.9532,29.3011,57306.758334526,0
+AMTB.US,D,20220720,000000,29.1123,29.7881,29.0725,29.7185,49692.5525536,0
+AMTB.US,D,20220721,000000,28.9135,28.9135,26.2249,26.7964,145690.10072841,0
+AMTB.US,D,20220722,000000,26.5777,26.7665,26.041,26.6175,79885.776058562,0
+AMTB.US,D,20220725,000000,26.8461,27.184,26.6175,26.8859,72037.147715936,0
+AMTB.US,D,20220726,000000,26.6275,27.0151,26.1801,26.2597,75836.201763078,0
+AMTB.US,D,20220727,000000,26.4983,26.8859,26.4385,26.8659,93030.54330589,0
+AMTB.US,D,20220728,000000,26.6971,27.2834,26.6175,27.0647,66793.326292815,0
+AMTB.US,D,20220729,000000,27.0946,27.3331,26.8063,27.1542,67723.973801715,0
+AMTB.US,D,20220801,000000,27.1045,27.7108,26.7567,27.3729,82163.598718183,0
+AMTB.US,D,20220802,000000,27.3629,27.4723,26.3392,26.3491,52726.966485322,0
+AMTB.US,D,20220803,000000,26.4485,26.6275,26.1354,26.4087,64296.172652718,0
+AMTB.US,D,20220804,000000,26.6075,26.6473,26.1205,26.369,56039.065511592,0
+AMTB.US,D,20220805,000000,26.3392,27.2934,26.2995,27.2437,61423.741692815,0
+AMTB.US,D,20220808,000000,27.4822,28.1382,27.2834,27.9394,103539.31436585,0
+AMTB.US,D,20220809,000000,27.999,28.4662,27.8202,28.4066,79472.266732986,0
+AMTB.US,D,20220810,000000,28.6749,28.8439,28.1482,28.2276,62062.618631358,0
+AMTB.US,D,20220811,000000,28.5656,28.8041,28.0886,28.5358,64333.398553074,0
+AMTB.US,D,20220812,000000,28.6153,28.9234,28.3568,28.8936,56179.920269695,0
+AMTB.US,D,20220815,000000,28.5855,29.1819,28.5755,29.1421,52455.318023265,0
+AMTB.US,D,20220816,000000,29.1421,29.5608,28.9327,29.3913,54901.143815918,0
+AMTB.US,D,20220817,000000,29.1122,29.2418,28.8031,29.0523,34347.317466244,0
+AMTB.US,D,20220818,000000,29.0823,29.3116,28.9227,29.0922,54335.442173267,0
+AMTB.US,D,20220819,000000,28.9925,29.0324,28.0653,28.4442,144180.69862808,0
+AMTB.US,D,20220822,000000,28.175,28.175,26.8689,27.0285,68998.549112848,0
+AMTB.US,D,20220823,000000,26.8689,27.3276,26.7593,26.7593,61135.898090249,0
+AMTB.US,D,20220824,000000,26.6795,26.8739,26.3206,26.7393,84289.544755088,0
+AMTB.US,D,20220825,000000,26.7294,27.0783,26.7194,26.9587,49175.922226813,0
+AMTB.US,D,20220826,000000,27.0085,27.3674,26.3505,26.4303,66454.89775511,0
+AMTB.US,D,20220829,000000,26.1411,26.52,26.0614,26.1312,50303.313443729,0
+AMTB.US,D,20220830,000000,26.3704,26.4452,26.0713,26.2209,76678.651023811,0
+AMTB.US,D,20220831,000000,26.2408,26.4103,26.0315,26.1112,121967.88200014,0
+AMTB.US,D,20220901,000000,25.9218,26.2358,25.6725,26.0315,69909.288636833,0
+AMTB.US,D,20220902,000000,26.1212,26.4701,25.523,25.6327,44029.441502619,0
+AMTB.US,D,20220906,000000,25.6327,25.9118,25.2438,25.3535,61724.669126129,0
+AMTB.US,D,20220907,000000,25.194,25.8719,24.9746,25.8022,60852.044251826,0
+AMTB.US,D,20220908,000000,25.5031,26.1312,25.4034,25.9218,61223.160577679,0
+AMTB.US,D,20220909,000000,26.171,26.6097,26.0191,26.5898,60757.760644718,0
+AMTB.US,D,20220912,000000,26.6197,27.0085,26.4901,26.8789,78570.341268565,0
+AMTB.US,D,20220913,000000,26.2608,26.9188,26.1511,26.6097,108190.43915712,0
+AMTB.US,D,20220914,000000,26.4801,26.8291,25.9118,26.1112,64759.798861349,0
+AMTB.US,D,20220915,000000,26.1012,26.5997,25.5828,26.2508,57635.368422068,0
+AMTB.US,D,20220916,000000,26.1411,26.171,25.3934,26.1411,170587.12973817,0
+AMTB.US,D,20220919,000000,25.9916,26.5798,25.9916,26.52,47083.62856268,0
+AMTB.US,D,20220920,000000,26.2209,26.5499,26.1012,26.4801,38203.918203824,0
+AMTB.US,D,20220921,000000,26.6795,26.7991,26.2209,26.2707,53521.995307681,0
+AMTB.US,D,20220922,000000,26.1411,26.181,25.6925,25.9118,47315.325512064,0
+AMTB.US,D,20220923,000000,25.5828,25.5828,24.8201,25.2139,49091.668790674,0
+AMTB.US,D,20220926,000000,25.194,25.5728,24.9348,25.2937,45611.199464431,0
+AMTB.US,D,20220927,000000,25.533,25.6725,24.9447,25.0544,44700.459940445,0
+AMTB.US,D,20220928,000000,25.2538,25.8121,25.174,25.6028,51453.774053873,0
+AMTB.US,D,20220929,000000,25.3037,25.3136,25.0145,25.2139,51807.839089079,0
+AMTB.US,D,20220930,000000,25.1441,25.513,24.5659,24.7653,91137.142475625,0
+AMTB.US,D,20221003,000000,24.8351,25.0395,24.4064,24.6357,103250.57995489,0
+AMTB.US,D,20221004,000000,24.7653,25.9517,24.7653,25.9517,54172.953403569,0
+AMTB.US,D,20221005,000000,25.6227,26.834,25.4931,25.6227,33154.73013803,0
+AMTB.US,D,20221006,000000,25.3435,25.6227,25.2538,25.523,25348.248072857,0
+AMTB.US,D,20221007,000000,25.4432,25.4432,24.865,25.0245,38700.41166679,0
+AMTB.US,D,20221010,000000,25.2737,25.5429,24.9946,25.1441,50117.755280802,0
+AMTB.US,D,20221011,000000,25.1641,25.4831,24.9348,25.1441,43957.224271643,0
+AMTB.US,D,20221012,000000,25.1043,25.4133,24.8949,25.2837,44782.707342391,0
+AMTB.US,D,20221013,000000,24.3366,26.3904,24.3366,26.2608,78042.754275595,0
+AMTB.US,D,20221014,000000,26.53,26.8391,26.181,26.2309,44169.863896185,0
+AMTB.US,D,20221017,000000,26.4402,26.7692,26.2707,26.6695,86947.540061873,0
+AMTB.US,D,20221018,000000,26.9985,28.0504,26.4402,26.6097,55447.788133729,0
+AMTB.US,D,20221019,000000,26.2608,26.6396,26.0414,26.6396,50740.628897977,0
+AMTB.US,D,20221020,000000,26.8291,26.8291,25.867,26.2309,50033.501844663,0
+AMTB.US,D,20221021,000000,28.4143,29.0523,27.168,28.4143,204590.41234018,0
+AMTB.US,D,20221024,000000,28.9128,29.8001,28.843,29.4013,121218.62822875,0
+AMTB.US,D,20221025,000000,29.4412,30.1291,29.1919,30.0194,84310.608114123,0
+AMTB.US,D,20221026,000000,30.3086,30.8669,30.0095,30.4083,97572.500169335,0
+AMTB.US,D,20221027,000000,30.6774,30.9954,30.3983,30.6874,176581.15990925,0
+AMTB.US,D,20221028,000000,30.8868,30.9068,29.6705,29.8599,107916.61548966,0
+AMTB.US,D,20221031,000000,29.7104,30.0693,29.7104,30.0095,141133.5326877,0
+AMTB.US,D,20221101,000000,30.1092,30.8469,30.0394,30.3783,168661.33691212,0
+AMTB.US,D,20221102,000000,30.1092,30.508,29.6505,29.6805,87103.007711893,0
+AMTB.US,D,20221103,000000,29.4113,29.4113,28.9327,28.9726,43636.258800635,0
+AMTB.US,D,20221104,000000,29.2318,30.0194,28.9327,29.9696,107361.94703508,0
+AMTB.US,D,20221107,000000,29.9995,30.8768,29.82,29.8699,118899.65270072,0
+AMTB.US,D,20221108,000000,29.8599,29.9596,29.2517,29.3714,42668.347302126,0
+AMTB.US,D,20221109,000000,29.3116,29.3365,28.6037,28.6037,41095.616494187,0
+AMTB.US,D,20221110,000000,29.3614,30.2487,29.2717,30.0095,96237.484413361,0
+AMTB.US,D,20221111,000000,30.0992,30.4681,29.6007,29.83,50247.144486302,0
+AMTB.US,D,20221114,000000,29.85,30.54,29.655,29.89,60059,0
+AMTB.US,D,20221115,000000,30.17,30.69,30.08,30.15,66813,0
+AMTB.US,D,20221116,000000,30.27,30.37,30,30.2,42545,0
+AMTB.US,D,20221117,000000,29.97,30.18,29.41,29.58,39920,0
+AMTB.US,D,20221118,000000,30.1,30.29,29.56,29.72,51735,0
+AMTB.US,D,20221121,000000,30.08,30.08,29.3,29.81,32793,0
+AMTB.US,D,20221122,000000,29.96,30.04,29.68,29.95,27965,0
+AMTB.US,D,20221123,000000,29.82,29.98,29.51,29.64,20904,0
+AMTB.US,D,20221125,000000,29.73,29.8,29,29.01,58212,0
+AMTB.US,D,20221128,000000,28.96,29.68,28.76,29.24,85950,0
+AMTB.US,D,20221129,000000,29.28,29.565,28.99,29.03,40311,0
+AMTB.US,D,20221130,000000,28.97,29.56,28.52,29.46,79359,0
+AMTB.US,D,20221201,000000,29.63,29.87,29.185,29.77,58844,0
+AMTB.US,D,20221202,000000,29.52,29.77,29.355,29.77,28740,0
+AMTB.US,D,20221205,000000,29.69,29.75,27.47,28.23,116144,0
+AMTB.US,D,20221206,000000,27.99,28.37,27.99,28.03,32581,0
+AMTB.US,D,20221207,000000,27.92,28.33,27.89,27.94,36618,0
+AMTB.US,D,20221208,000000,27.7,28.165,27.7,27.97,33781,0
+AMTB.US,D,20221209,000000,27.84,27.98,27.54,27.59,26245,0
+AMTB.US,D,20221212,000000,27.7,28.01,27.442,27.83,42242,0
+AMTB.US,D,20221213,000000,27.32,28.01,26.76,27.17,174570,0
+AMTB.US,D,20221214,000000,27.07,27.09,26.04,26.33,117171,0
+AMTB.US,D,20221215,000000,26.03,26.1133,25.32,25.52,99079,0
+AMTB.US,D,20221216,000000,25.52,25.61,24.95,25.2,204810,0
+AMTB.US,D,20221219,000000,25.96,27.6,25.46,27.45,258124,0
+AMTB.US,D,20221220,000000,27.4,27.56,26.12,26.75,144043,0
+AMTB.US,D,20221221,000000,26.92,27.8,26.67,27.77,86847,0
+AMTB.US,D,20221222,000000,27.63,27.63,26.27,26.67,69892,0
+AMTB.US,D,20221223,000000,26.72,27.085,26.49,26.96,46488,0
+AMTB.US,D,20221227,000000,27.1,27.19,25.8347,26.8,55159,0
+AMTB.US,D,20221228,000000,26.75,26.93,26.44,26.47,35216,0
+AMTB.US,D,20221229,000000,26.75,27.09,26.505,26.94,40375,0
+AMTB.US,D,20221230,000000,26.83,27.03,26.67,26.84,62167,0
+AMTB.US,D,20230103,000000,27.05,27.27,26.09,26.59,137299,0
+AMTB.US,D,20230104,000000,26.77,27.33,26.77,27.04,156448,0
+AMTB.US,D,20230105,000000,27,27.125,26.7,26.81,40284,0
+AMTB.US,D,20230106,000000,27.01,27.34,26.96,27.23,82438,0
+AMTB.US,D,20230109,000000,27.41,27.63,27.02,27.15,55677,0
+AMTB.US,D,20230110,000000,27.04,27.36,26.89,27.25,47661,0
+AMTB.US,D,20230111,000000,27.36,27.51,26.97,27.36,46600,0
+AMTB.US,D,20230112,000000,27.59,28.08,27.59,27.71,40705,0
+AMTB.US,D,20230113,000000,27.39,28.13,27.21,28.03,37828,0
+AMTB.US,D,20230117,000000,28.11,28.11,27.64,27.77,51827,0
+AMTB.US,D,20230118,000000,27.81,27.89,27.17,27.46,69623,0
+AMTB.US,D,20230119,000000,27.15,27.51,27.05,27.26,71587,0
+AMTB.US,D,20230120,000000,28.48,28.48,25.11,27.43,149369,0
+AMTB.US,D,20230123,000000,27.75,28.115,26.86,27.86,68167,0
+AMTB.US,D,20230124,000000,27.85,27.85,27.13,27.34,56576,0
+AMTB.US,D,20230125,000000,27.23,27.26,26.95,27.17,32287,0
+AMTB.US,D,20230126,000000,27.35,27.35,26.53,26.7,44042,0
+AMTB.US,D,20230127,000000,26.73,26.9,26.52,26.75,30509,0
+AMTB.US,D,20230130,000000,26.8,27.27,26.5,27.15,60950,0
+AMTB.US,D,20230131,000000,27.13,27.91,27.13,27.84,79802,0
+AMTB.US,D,20230201,000000,27.85,28.55,27.53,28.16,52946,0
+AMTB.US,D,20230202,000000,28.36,29.345,28.29,29.25,88849,0
+AMTB.US,D,20230203,000000,29,30.075,28.83,29.79,66197,0
+AMTB.US,D,20230206,000000,29.82,30.125,29.24,29.67,91910,0
+AMTB.US,D,20230207,000000,29.44,29.85,29.24,29.74,42067,0
+AMTB.US,D,20230208,000000,29.54,29.65,29.05,29.21,34108,0
+AMTB.US,D,20230209,000000,29.28,29.34,28.73,28.81,31554,0
+AMTB.US,D,20230210,000000,28.73,29.04,28.57,28.94,25142,0
+AMTB.US,D,20230213,000000,29.295,29.535,29.11,29.42,31760,0
+AMTB.US,D,20230214,000000,29.22,29.305,28.64,29,25422,0
+AMTB.US,D,20230215,000000,28.95,29.46,28.79,29.27,28481,0
+AMTB.US,D,20230216,000000,28.96,29.205,28.765,28.93,41497,0
+AMTB.US,D,20230217,000000,29.07,29.185,28.9,29.15,40630,0
+AMTB.US,D,20230221,000000,29.04,29.04,28.61,28.67,30502,0
+AMTB.US,D,20230222,000000,28.79,29.14,28.535,28.79,76929,0
+AMTB.US,D,20230223,000000,28.92,29.25,28.77,29.11,57708,0
+AMTB.US,D,20230224,000000,28.77,28.96,28.44,28.71,52665,0
+AMTB.US,D,20230227,000000,28.92,28.97,28.29,28.55,36760,0
+AMTB.US,D,20230228,000000,28.54,28.65,28.31,28.4,90396,0
+AMTB.US,D,20230301,000000,28.32,28.46,28.02,28.44,47216,0
+AMTB.US,D,20230302,000000,28.15,28.15,27.64,27.72,31418,0
+AMTB.US,D,20230303,000000,27.8,28.01,27.73,27.91,43079,0
+AMTB.US,D,20230306,000000,28.03,28.13,27.4,27.56,45877,0
+AMTB.US,D,20230307,000000,27.51,27.51,26.82,26.87,31268,0
+AMTB.US,D,20230308,000000,26.86,26.97,26.49,26.74,54265,0
+AMTB.US,D,20230309,000000,26.54,26.54,25.02,25.43,76262,0
+AMTB.US,D,20230310,000000,25.04,25.67,24.65,25.24,97652,0
+AMTB.US,D,20230313,000000,24.62,24.62,22.79,22.92,127786,0
+AMTB.US,D,20230314,000000,24.6,24.84,23.37,23.58,157844,0
+AMTB.US,D,20230315,000000,22.81,23.14,22.24,23.05,146941,0
+AMTB.US,D,20230316,000000,22.73,24.21,22.45,23.84,115958,0
+AMTB.US,D,20230317,000000,23.5,23.5,22.48,22.55,136049,0
+AMTB.US,D,20230320,000000,22.89,23.46,21.855,22.07,122678,0
+AMTB.US,D,20230321,000000,22.53,23.63,22.53,23.45,109201,0
+AMTB.US,D,20230322,000000,23.34,23.34,22.25,22.25,71085,0
+AMTB.US,D,20230323,000000,22.48,22.48,21.5,21.76,81758,0
+AMTB.US,D,20230324,000000,21.53,22.09,21.33,22.09,104242,0
+AMTB.US,D,20230327,000000,22.4,22.6,22.12,22.33,74164,0
+AMTB.US,D,20230328,000000,22.26,22.4,21.99,22.25,69688,0
+AMTB.US,D,20230329,000000,22.33,22.58,21.55,21.75,91038,0
+AMTB.US,D,20230330,000000,21.99,21.99,21.29,21.3,89319,0
+AMTB.US,D,20230331,000000,21.36,21.89,21.16,21.76,449925,0
+AMTB.US,D,20230403,000000,21.85,22.35,21.71,22.06,121356,0
+AMTB.US,D,20230404,000000,22.04,22.04,20.81,21.01,58932,0
+AMTB.US,D,20230405,000000,20.76,20.96,20.54,20.74,52752,0
+AMTB.US,D,20230406,000000,20.65,20.9599,20.49,20.55,49038,0
+AMTB.US,D,20230410,000000,20.39,21.24,20.39,21.05,113836,0
+AMTB.US,D,20230411,000000,21.15,21.25,19.75,19.8,105458,0
+AMTB.US,D,20230412,000000,19.92,20.04,19.43,19.53,56259,0
+AMTB.US,D,20230413,000000,19.51,19.95,19.33,19.73,60374,0
+AMTB.US,D,20230414,000000,20.01,20.01,19.33,19.4,67449,0
+AMTB.US,D,20230417,000000,19.28,19.68,19.02,19.65,82594,0
+AMTB.US,D,20230418,000000,19.62,19.77,18.68,18.87,63288,0
+AMTB.US,D,20230419,000000,18.81,19.37,18.64,19.18,70831,0
+AMTB.US,D,20230420,000000,19.04,19.15,18.8001,19.13,78417,0
+AMTB.US,D,20230421,000000,18.81,18.81,17.58,18.29,110435,0
+AMTB.US,D,20230424,000000,18.16,18.75,18.13,18.53,78755,0
+AMTB.US,D,20230425,000000,18.2,18.62,18.07,18.16,93781,0
+AMTB.US,D,20230426,000000,18.12,18.32,17.86,18.25,71413,0
+AMTB.US,D,20230427,000000,18.29,19.1413,18.29,18.51,72677,0
+AMTB.US,D,20230428,000000,18.44,18.85,18.23,18.6,82058,0
+AMTB.US,D,20230501,000000,18.57,18.75,18.19,18.3,60766,0
+AMTB.US,D,20230502,000000,18.22,18.22,16.18,16.2,69116,0
+AMTB.US,D,20230503,000000,16.3,17.23,16.13,16.69,105819,0
+AMTB.US,D,20230504,000000,16.39,16.82,15.79,16.59,109858,0
+AMTB.US,D,20230505,000000,17.29,17.37,16.605,16.96,78632,0
+AMTB.US,D,20230508,000000,17.23,17.25,16.6,16.78,43335,0
+AMTB.US,D,20230509,000000,16.63,16.87,15.9,16.41,40212,0
+AMTB.US,D,20230510,000000,16.7,16.7,16.22,16.63,68406,0
+AMTB.US,D,20230511,000000,16.34,16.47,15.81,16.27,76636,0
+AMTB.US,D,20230512,000000,16.23,16.6,16.05,16.555,79443,0
+AMTB.US,D,20230515,000000,16.58,17.13,16.58,16.99,73204,0
+AMTB.US,D,20230516,000000,16.93,17.19,16.71,16.85,43256,0
+AMTB.US,D,20230517,000000,17.05,17.88,16.84,17.78,99892,0
+AMTB.US,D,20230518,000000,17.79,18,17.31,17.95,65153,0
+AMTB.US,D,20230519,000000,18.3,18.3,17.68,18.07,71839,0
+AMTB.US,D,20230522,000000,18.07,18.36,17.7,18.28,74228,0
+AMTB.US,D,20230523,000000,18.34,18.81,17.99,18.57,58498,0
+AMTB.US,D,20230524,000000,18.53,18.56,18.05,18.5,57742,0
+AMTB.US,D,20230525,000000,18.37,18.45,18.1,18.39,44833,0
+AMTB.US,D,20230526,000000,18.43,18.73,18.28,18.69,31430,0
+AMTB.US,D,20230530,000000,18.73,18.73,18.3,18.52,39937,0
+AMTB.US,D,20230531,000000,18.43,18.43,17.25,17.65,255445,0
+AMTB.US,D,20230601,000000,17.82,18.12,17.39,17.84,61098,0
+AMTB.US,D,20230602,000000,18.19,19.44,18.17,19.34,81457,0
+AMTB.US,D,20230605,000000,19.33,19.5699,18.33,18.39,66988,0
+AMTB.US,D,20230606,000000,18.39,19.92,18.11,19.8,79827,0
+AMTB.US,D,20230607,000000,19.92,20.86,19.92,20.74,115520,0
+AMTB.US,D,20230608,000000,20.67,20.67,20.09,20.55,58171,0
+AMTB.US,D,20230609,000000,20.17,20.265,19.77,19.98,40142,0
+AMTB.US,D,20230612,000000,20.06,20.105,19.305,19.85,81363,0
+AMTB.US,D,20230613,000000,19.98,20.418,19.66,20.36,68698,0
+AMTB.US,D,20230614,000000,20.49,20.67,19.69,19.81,63583,0
+AMTB.US,D,20230615,000000,19.72,19.88,19.54,19.82,63383,0
+AMTB.US,D,20230616,000000,20.08,20.08,19.37,19.68,132698,0
+AMTB.US,D,20230620,000000,19.59,19.59,18.875,19.15,89454,0
+AMTB.US,D,20230621,000000,19.1,19.25,18.89,18.92,72517,0
+AMTB.US,D,20230622,000000,18.81,18.83,17.745,17.9,97899,0
+AMTB.US,D,20230623,000000,17.68,18.39,17.3,18.28,420153,0
+AMTB.US,D,20230626,000000,18.4,18.51,17.81,17.92,86734,0
+AMTB.US,D,20230627,000000,18.02,18.27,17.78,18.09,52008,0
+AMTB.US,D,20230628,000000,18.03,18.08,17.74,17.91,58141,0
+AMTB.US,D,20230629,000000,18.07,18.2,17.73,17.77,95914,0
+AMTB.US,D,20230630,000000,17.94,17.98,17.17,17.19,83032,0
+AMTB.US,D,20230703,000000,17.27,17.77,17.27,17.75,39246,0
+AMTB.US,D,20230705,000000,17.66,17.99,17.32,17.76,72340,0
+AMTB.US,D,20230706,000000,17.59,17.72,17.2,17.62,65333,0
+AMTB.US,D,20230707,000000,17.59,18.1,17.59,17.84,70359,0
+AMTB.US,D,20230710,000000,17.81,18.26,17.81,18.03,41213,0
+AMTB.US,D,20230711,000000,18.16,18.31,18.09,18.19,35486,0
+AMTB.US,D,20230712,000000,18.45,18.95,18.44,18.74,61918,0
+AMTB.US,D,20230713,000000,18.87,19.202,18.855,19.06,50901,0
+AMTB.US,D,20230714,000000,19.18,19.18,18.38,18.4,64601,0
+AMTB.US,D,20230717,000000,18.34,18.73,18.29,18.63,55573,0
+AMTB.US,D,20230718,000000,18.62,19.62,18.62,19.19,63101,0
+AMTB.US,D,20230719,000000,19.42,20.01,19.42,19.96,63582,0
+AMTB.US,D,20230720,000000,19.97,20.25,19.59,20.23,71341,0
+AMTB.US,D,20230721,000000,21,21,19.41,19.41,71667,0
+AMTB.US,D,20230724,000000,19.42,20.52,19.42,20.17,83939,0
+AMTB.US,D,20230725,000000,20.14,20.505,19.25,19.58,47919,0
+AMTB.US,D,20230726,000000,19.81,20.4,19.81,20.26,69379,0
+AMTB.US,D,20230727,000000,20.45,20.45,19.98,20.1,59552,0
+AMTB.US,D,20230728,000000,20.29,20.455,19.85,19.98,46290,0
+AMTB.US,D,20230731,000000,20.06,20.21,19.6,19.82,68487,0
+AMTB.US,D,20230801,000000,19.82,20.06,19.5,20.02,47872,0
+AMTB.US,D,20230802,000000,19.76,20.23,19.71,20.15,58466,0
+AMTB.US,D,20230803,000000,20.1,20.47,20.1,20.41,62393,0
+AMTB.US,D,20230804,000000,20.35,20.62,20.2,20.29,35103,0
+AMTB.US,D,20230807,000000,20.39,20.77,20.32,20.73,54896,0
+AMTB.US,D,20230808,000000,20.33,20.75,19.71,20.64,46664,0
+AMTB.US,D,20230809,000000,20.3,20.35,19.96,20.15,39424,0
+AMTB.US,D,20230810,000000,20.18,20.58,20.11,20.25,41312,0
+AMTB.US,D,20230811,000000,20.23,20.41,20.07,20.16,44061,0
+AMTB.US,D,20230814,000000,19.83,20.05,19.62,19.87,45566,0
+AMTB.US,D,20230815,000000,19.59,19.82,19.24,19.28,52322,0
+AMTB.US,D,20230816,000000,19.24,19.46,19.1,19.18,51132,0
+AMTB.US,D,20230817,000000,19.25,19.6,19.03,19.58,35389,0
+AMTB.US,D,20230818,000000,19.41,19.93,19.41,19.67,50875,0
+AMTB.US,D,20230821,000000,19.66,19.66,19.21,19.23,41514,0
+AMTB.US,D,20230822,000000,19.14,19.44,18.7,18.78,45771,0
+AMTB.US,D,20230823,000000,18.73,19,18.64,18.68,61743,0
+AMTB.US,D,20230824,000000,18.56,19,18.53,18.76,61867,0
+AMTB.US,D,20230825,000000,18.85,18.95,18.28,18.49,45440,0
+AMTB.US,D,20230828,000000,18.73,19,18.52,18.58,98046,0
+AMTB.US,D,20230829,000000,18.66,19,18.52,18.58,98046,0
+AMTB.US,D,20230830,000000,18.96,19.08,18.45,18.84,54243,0
+AMTB.US,D,20230831,000000,18.81,19.1,18.61,18.77,89363,0
+AMTB.US,D,20230901,000000,18.98,19.67,18.98,19.52,53320,0
+AMTB.US,D,20230905,000000,19.44,19.54,19.24,19.29,75709,0
+AMTB.US,D,20230906,000000,19.32,19.59,19.1,19.29,60264,0
+AMTB.US,D,20230907,000000,19.18,19.505,19.09,19.32,79707,0
+AMTB.US,D,20230908,000000,19.16,19.62,19,19.49,50883,0
+AMTB.US,D,20230911,000000,19.67,19.84,19.54,19.7,66699,0
+AMTB.US,D,20230912,000000,19.32,19.93,19.32,19.69,41698,0
+AMTB.US,D,20230913,000000,19.47,19.66,19.195,19.24,85033,0
+AMTB.US,D,20230914,000000,19.43,19.83,19.43,19.72,57384,0
+AMTB.US,D,20230915,000000,19.75,20.01,18.77,19.23,583299,0
+AMTB.US,D,20230918,000000,19.35,19.35,18.16,18.16,69448,0
+AMTB.US,D,20230919,000000,18.27,18.66,18.1,18.26,63334,0
+AMTB.US,D,20230920,000000,18.52,18.67,18.17,18.19,58964,0
+AMTB.US,D,20230921,000000,18.06,18.145,17.79,17.88,40644,0
+AMTB.US,D,20230922,000000,17.83,17.91,17.49,17.68,31213,0
+AMTB.US,D,20230925,000000,17.58,18.13,17.49,18.04,31105,0
+AMTB.US,D,20230926,000000,18.03,18.03,17.71,17.72,40554,0
+AMTB.US,D,20230927,000000,17.74,17.94,17.43,17.46,38757,0
+AMTB.US,D,20230928,000000,17.31,17.71,17.31,17.39,46429,0
+AMTB.US,D,20230929,000000,17.55,17.7357,17.335,17.44,63832,0
+AMTB.US,D,20231002,000000,17.48,17.66,17.32,17.45,75226,0
+AMTB.US,D,20231003,000000,17.4,17.6,16.99,17.5,47609,0
+AMTB.US,D,20231004,000000,17.49,17.6,17.3,17.53,126236,0
+AMTB.US,D,20231005,000000,17.58,18.57,17.58,18.49,75782,0
+AMTB.US,D,20231006,000000,18.41,18.72,18.0886,18.47,48313,0
+AMTB.US,D,20231009,000000,18.21,18.985,18.21,18.89,43698,0
+AMTB.US,D,20231010,000000,18.72,19.08,18.72,18.94,36676,0
+AMTB.US,D,20231011,000000,18.96,19.35,18.96,19.07,42775,0
+AMTB.US,D,20231012,000000,19.02,19.02,18.5,18.69,51737,0
+AMTB.US,D,20231013,000000,18.85,19.03,18.25,18.38,38742,0
+AMTB.US,D,20231016,000000,18.69,18.99,18.575,18.96,59218,0
+AMTB.US,D,20231017,000000,19.05,19.8,18.88,19.47,68392,0
+AMTB.US,D,20231018,000000,19.25,19.32,18.77,19.01,40656,0
+AMTB.US,D,20231019,000000,18.88,19.32,18.8,18.85,53386,0
+AMTB.US,D,20231020,000000,19.74,19.74,16.9,17.22,118515,0
+AMTB.US,D,20231023,000000,17.12,17.51,16.93,17.24,49216,0
+AMTB.US,D,20231024,000000,17.24,17.24,16.63,17.08,84139,0
+AMTB.US,D,20231025,000000,16.92,17.42,16.9,17.4,86987,0
+AMTB.US,D,20231026,000000,17.43,18.04,17.43,17.92,50236,0
+AMTB.US,D,20231027,000000,17.76,17.92,17.39,17.63,42094,0
+AMTB.US,D,20231030,000000,17.93,18.05,17.55,18.02,62623,0
+AMTB.US,D,20231031,000000,18.12,18.25,17.81,18.23,55622,0
+AMTB.US,D,20231101,000000,18.07,18.37,17.75,18.17,49939,0
+AMTB.US,D,20231102,000000,18.47,19.3,18.12,19.25,60011,0
+AMTB.US,D,20231103,000000,19.82,20.12,19.75,19.96,66057,0
+AMTB.US,D,20231106,000000,19.94,20.73,19.46,19.71,54387,0
+AMTB.US,D,20231107,000000,19.58,19.7,19.1,19.41,44462,0
+AMTB.US,D,20231108,000000,19.38,19.3806,18.89,19.18,48082,0
+AMTB.US,D,20231109,000000,19.12,19.43,18.75,18.94,32713,0
+AMTB.US,D,20231110,000000,19.17,19.26,18.76,19.14,35207,0
+AMTB.US,D,20231113,000000,18.88,19.24,18.76,19.04,32548,0
+AMTB.US,D,20231114,000000,19.85,21.14,19.52,21.07,82743,0
+AMTB.US,D,20231115,000000,21.41,21.41,20.69,20.83,74795,0
+AMTB.US,D,20231116,000000,20.57,20.71,20.135,20.45,30699,0
+AMTB.US,D,20231117,000000,20.75,21.15,20.54,21.1,70516,0
+AMTB.US,D,20231120,000000,20.95,21.2,20.91,20.96,54177,0
+AMTB.US,D,20231121,000000,20.95,20.95,20.65,20.81,54686,0
+AMTB.US,D,20231122,000000,21.12,21.12,20.76,21.08,40071,0
+AMTB.US,D,20231124,000000,20.82,21.27,20.82,21.04,17092,0
+AMTB.US,D,20231127,000000,21.07,21.09,20.72,21.03,34439,0
+AMTB.US,D,20231128,000000,20.96,21,20.27,20.68,31861,0
+AMTB.US,D,20231129,000000,20.74,21.67,20.65,21.29,48691,0
+AMTB.US,D,20231130,000000,21.59,21.59,20.55,20.71,74827,0
+AMTB.US,D,20231201,000000,20.54,22.03,20.54,21.89,93794,0
+AMTB.US,D,20231204,000000,21.79,22.28,21.69,22.23,53175,0
+AMTB.US,D,20231205,000000,22.19,22.19,21.64,22.01,39574,0
+AMTB.US,D,20231206,000000,22.01,22.61,21.345,21.75,64843,0
+AMTB.US,D,20231207,000000,21.98,22.81,21.57,22.79,62487,0
+AMTB.US,D,20231208,000000,22.66,23.24,22.66,23.12,54362,0
+AMTB.US,D,20231211,000000,23.24,23.49,22.95,23.35,77426,0
+AMTB.US,D,20231212,000000,23.48,23.48,22.97,23.16,33995,0
+AMTB.US,D,20231213,000000,23.28,24.92,23.12,24.89,117368,0
+AMTB.US,D,20231214,000000,25.61,26.13,24.68,25,107238,0
+AMTB.US,D,20231215,000000,25.15,25.15,24.05,24.67,203598,0
+AMTB.US,D,20231218,000000,24.83,24.83,24.005,24.31,69991,0
+AMTB.US,D,20231219,000000,24.38,25,24.33,24.75,88594,0
+AMTB.US,D,20231220,000000,24.86,25.2819,24.4,24.63,226586,0
+AMTB.US,D,20231221,000000,24.83,25.02,24.1,24.56,94600,0
+AMTB.US,D,20231222,000000,24.9,25.065,24.595,24.8,46424,0
+AMTB.US,D,20231226,000000,24.96,25.73,24.96,25.56,38509,0
+AMTB.US,D,20231227,000000,25.5,25.55,25.23,25.43,47501,0
+AMTB.US,D,20231228,000000,25.3,25.48,24.94,25.33,80727,0
+AMTB.US,D,20231229,000000,25.2,25.21,24.56,24.57,57480,0
+AMTB.US,D,20240102,000000,24.43,25.195,24.43,24.87,112818,0
+AMTB.US,D,20240103,000000,24.76,24.77,24.15,24.29,74375,0
+AMTB.US,D,20240104,000000,24.4,24.66,24.2,24.24,49531,0
+AMTB.US,D,20240105,000000,23.95,24.65,23.95,24.34,143094,0
+AMTB.US,D,20240108,000000,24.38,24.52,23.955,24.27,73226,0
+AMTB.US,D,20240109,000000,24.31,24.31,23.5,23.82,47794,0
+AMTB.US,D,20240110,000000,23.67,23.94,23.5,23.92,34644,0
+AMTB.US,D,20240111,000000,23.63,23.79,23.15,23.45,74664,0
+AMTB.US,D,20240112,000000,23.82,23.82,23.01,23.2,65066,0
+AMTB.US,D,20240116,000000,22.94,23.17,22.49,22.74,99085,0
+AMTB.US,D,20240117,000000,22.21,22.98,22.19,22.54,71860,0
+AMTB.US,D,20240118,000000,22.78,23.02,22.34,22.54,60143,0
+AMTB.US,D,20240119,000000,22.76,23.28,22.41,23.25,82914,0
+AMTB.US,D,20240122,000000,23.55,24.1,23.3,24.01,71177,0
+AMTB.US,D,20240123,000000,24.27,24.27,23.73,23.89,75939,0
+AMTB.US,D,20240124,000000,24.14,24.4,23.87,24.17,74694,0
+AMTB.US,D,20240125,000000,23.84,24.62,22.81,24.41,172154,0
+AMTB.US,D,20240126,000000,23.89,24.36,23.846,24.17,141332,0
+AMTB.US,D,20240129,000000,24.37,24.43,23.71,24.01,137000,0
+AMTB.US,D,20240130,000000,23.78,23.95,23.24,23.49,82706,0
+AMTB.US,D,20240131,000000,23.02,23.51,22.51,22.61,132746,0
+AMTB.US,D,20240201,000000,22.67,22.67,21.7983,22.29,110733,0
+AMTB.US,D,20240202,000000,21.69,22.32,21.69,22.13,96430,0
+AMTB.US,D,20240205,000000,21.76,21.98,21.42,21.79,113964,0
+AMTB.US,D,20240206,000000,21.84,22.12,21.79,21.84,118843,0
+AMTB.US,D,20240207,000000,21.69,22.065,20.97,21.9,145302,0
+AMTB.US,D,20240208,000000,21.75,22.26,21.69,22.16,109881,0
+AMTB.US,D,20240209,000000,22.29,22.75,22.13,22.69,103640,0
+AMTB.US,D,20240212,000000,22.61,23.29,22.52,23.03,110143,0
+AMTB.US,D,20240213,000000,22.19,22.19,21.33,21.52,125875,0
+AMTB.US,D,20240214,000000,21.845,21.905,21.4,21.82,73948,0
+AMTB.US,D,20240215,000000,22.05,23.14,22.03,22.86,141352,0
+AMTB.US,D,20240216,000000,22.49,22.87,22.4,22.49,83424,0
+AMTB.US,D,20240220,000000,22.25,22.5,22.02,22.14,88488,0
+AMTB.US,D,20240221,000000,22.14,22.14,21.7068,21.79,63920,0
+AMTB.US,D,20240222,000000,21.72,21.88,21.45,21.54,102764,0
+AMTB.US,D,20240223,000000,21.67,21.95,21.4,21.76,67731,0
+AMTB.US,D,20240226,000000,21.56,21.94,21.35,21.51,68499,0
+AMTB.US,D,20240227,000000,21.71,21.86,21.235,21.33,75355,0
+AMTB.US,D,20240228,000000,21.08,21.39,21.02,21.03,62277,0
+AMTB.US,D,20240229,000000,21.47,22.315,21.1,21.19,74206,0
+AMTB.US,D,20240301,000000,21.02,21.02,20.36,20.97,86542,0
+AMTB.US,D,20240304,000000,21.02,21.27,20.5,20.6,67656,0
+AMTB.US,D,20240305,000000,20.55,21.66,20.55,21.55,99143,0
+AMTB.US,D,20240306,000000,21.68,22.16,21.15,21.77,111569,0
+AMTB.US,D,20240307,000000,21.97,22.295,21.85,22.02,61199,0
+AMTB.US,D,20240308,000000,22.44,22.54,22.165,22.26,69975,0
+AMTB.US,D,20240311,000000,22.12,22.28,21.99,22.04,85638,0
+AMTB.US,D,20240312,000000,21.97,22.115,21.7,21.86,55716,0
+AMTB.US,D,20240313,000000,21.8,22.21,21.8,22.04,63149,0
+AMTB.US,D,20240314,000000,21.89,21.9925,21.3579,21.7,113860,0
+AMTB.US,D,20240315,000000,21.61,22.37,21.61,21.96,201421,0
+AMTB.US,D,20240318,000000,21.9,22.2,21.43,21.5,93495,0
+AMTB.US,D,20240319,000000,21.49,21.735,21.43,21.43,57098,0
+AMTB.US,D,20240320,000000,21.29,22.61,21.135,22.31,60037,0
+AMTB.US,D,20240321,000000,22.4,22.99,22.4,22.83,76099,0
+AMTB.US,D,20240322,000000,22.91,22.91,22.25,22.25,48372,0
+AMTB.US,D,20240325,000000,22.38,22.61,22.27,22.27,33688,0
+AMTB.US,D,20240326,000000,22.45,22.45,21.96,21.97,38344,0
+AMTB.US,D,20240327,000000,22.2,23.1,22.2,23.08,73252,0
+AMTB.US,D,20240328,000000,23.06,23.43,23.02,23.29,106569,0
+AMTB.US,D,20240401,000000,23.39,23.39,22.53,22.78,57006,0
+AMTB.US,D,20240402,000000,22.43,22.65,22.09,22.29,71668,0
+AMTB.US,D,20240403,000000,22.08,22.54,22.08,22.26,68543,0
+AMTB.US,D,20240404,000000,22.22,22.75,22.07,22.2,73579,0
+AMTB.US,D,20240405,000000,22.19,22.45,22.1,22.31,42376,0
+AMTB.US,D,20240408,000000,22.51,23,22.51,22.89,98561,0
+AMTB.US,D,20240409,000000,22.97,23,22.54,22.7,50380,0
+AMTB.US,D,20240410,000000,21.94,21.94,21.025,21.25,88423,0
+AMTB.US,D,20240411,000000,21.39,21.735,21.075,21.36,57509,0
+AMTB.US,D,20240412,000000,21.18,21.295,21.02,21.15,51096,0
+AMTB.US,D,20240415,000000,21.26,21.495,20.765,20.99,55364,0
+AMTB.US,D,20240416,000000,20.84,21.34,20.66,20.93,43153,0
+AMTB.US,D,20240417,000000,21.19,21.26,20.79,20.8,47072,0
+AMTB.US,D,20240418,000000,20.64,21.5,20.64,21.29,93766,0
+AMTB.US,D,20240419,000000,21.18,22.2,21.18,22.19,103244,0
+AMTB.US,D,20240422,000000,22.18,22.61,22.15,22.33,95378,0
+AMTB.US,D,20240423,000000,22.21,22.76,22.21,22.72,70545,0
+AMTB.US,D,20240424,000000,22.46,22.86,22.34,22.72,83896,0
+AMTB.US,D,20240425,000000,21.79,22.31,21.65,22.08,205523,0
+AMTB.US,D,20240426,000000,22.13,22.28,21.44,21.58,71645,0
+AMTB.US,D,20240429,000000,21.65,21.89,21.61,21.89,82684,0
+AMTB.US,D,20240430,000000,21.57,21.76,21.49,21.66,87462,0
+AMTB.US,D,20240501,000000,21.88,22.66,21.88,22.35,56376,0
+AMTB.US,D,20240502,000000,22.63,22.87,22.49,22.64,81050,0
+AMTB.US,D,20240503,000000,22.79,23.04,22.49,22.61,83556,0
+AMTB.US,D,20240506,000000,22.69,23.08,22.41,22.62,116026,0
+AMTB.US,D,20240507,000000,22.8,23.0125,22.41,22.44,71466,0
+AMTB.US,D,20240508,000000,22.17,22.79,22.17,22.77,54875,0
+AMTB.US,D,20240509,000000,22.97,23.24,22.72,23.13,67500,0
+AMTB.US,D,20240510,000000,23.22,23.22,22.79,22.98,62017,0
+AMTB.US,D,20240513,000000,23.19,23.34,22.95,22.98,52464,0
+AMTB.US,D,20240514,000000,23.23,23.33,22.9975,23.21,52288,0
+AMTB.US,D,20240515,000000,23.5,23.55,22.995,23.22,73910,0
+AMTB.US,D,20240516,000000,23.12,23.43,23.09,23.2,87704,0
+AMTB.US,D,20240517,000000,23.29,23.525,23.12,23.34,90230,0
+AMTB.US,D,20240520,000000,23.3,23.36,23.02,23.02,85468,0
+AMTB.US,D,20240521,000000,22.93,23.15,22.91,22.96,69809,0
+AMTB.US,D,20240522,000000,22.86,22.95,22.56,22.7,67625,0
+AMTB.US,D,20240523,000000,22.76,22.76,22.04,22.13,76614,0
+AMTB.US,D,20240524,000000,22.3,22.35,22.13,22.31,49494,0
+AMTB.US,D,20240528,000000,22.31,22.44,21.81,21.92,71359,0
+AMTB.US,D,20240529,000000,21.54,21.69,21.38,21.38,75217,0
+AMTB.US,D,20240530,000000,21.72,21.98,21.64,21.82,55134,0
+AMTB.US,D,20240531,000000,21.96,22.15,21.94,22.04,134703,0
+AMTB.US,D,20240603,000000,22.35,22.35,21.79,22.16,113941,0
+AMTB.US,D,20240604,000000,21.88,21.95,21.57,21.68,86940,0
+AMTB.US,D,20240605,000000,21.89,21.975,21.55,21.78,55398,0
+AMTB.US,D,20240606,000000,21.83,21.9,21.53,21.78,56833,0
+AMTB.US,D,20240607,000000,21.5,21.9,21.5,21.75,54229,0
+AMTB.US,D,20240610,000000,21.51,21.61,21.19,21.34,93457,0
+AMTB.US,D,20240611,000000,21.15,21.49,21.01,21.39,67724,0
+AMTB.US,D,20240612,000000,22.11,22.64,21.8,22.07,106713,0
+AMTB.US,D,20240613,000000,21.99,22.07,21.46,21.69,74945,0
+AMTB.US,D,20240614,000000,21.32,21.52,21.15,21.31,89245,0
+AMTB.US,D,20240617,000000,21.29,21.59,21.06,21.59,109812,0
+AMTB.US,D,20240618,000000,21.66,21.73,21.14,21.19,141979,0
+AMTB.US,D,20240620,000000,21,21.25,20.99,21.05,93442,0
+AMTB.US,D,20240621,000000,21.03,21.18,20.76,20.82,258123,0
+AMTB.US,D,20240624,000000,21.01,21.33,20.94,21.27,191843,0
+AMTB.US,D,20240625,000000,21.16,21.3,20.93,20.94,102589,0
+AMTB.US,D,20240626,000000,20.71,21.48,20.71,21.37,125719,0
+AMTB.US,D,20240627,000000,21.47,21.845,21.37,21.8,115391,0
+AMTB.US,D,20240628,000000,21.91,22.78,21.83,22.7,965610,0
+AMTB.US,D,20240701,000000,22.64,22.95,22.26,22.7,134367,0
+AMTB.US,D,20240702,000000,22.9,23,22.68,22.92,97480,0
+AMTB.US,D,20240703,000000,22.84,22.93,22.45,22.5,89348,0
+AMTB.US,D,20240705,000000,22.42,22.435,21.94,22.06,86765,0
+AMTB.US,D,20240708,000000,22.29,22.51,22.12,22.22,67989,0
+AMTB.US,D,20240709,000000,22.34,22.63,22.13,22.5,73786,0
+AMTB.US,D,20240710,000000,22.55,23.3,22.55,23.3,101264,0
+AMTB.US,D,20240711,000000,23.75,24.23,23.5,24.23,203933,0
+AMTB.US,D,20240712,000000,24.58,24.58,24.08,24.32,200358,0
+AMTB.US,D,20240715,000000,24.7,25.05,24.49,25.01,313445,0
+AMTB.US,D,20240716,000000,25.19,26,25.05,25.84,342306,0
+AMTB.US,D,20240717,000000,25.53,26.66,25.53,26.61,285381,0
+AMTB.US,D,20240718,000000,26.54,26.99,25.87,26.02,219564,0
+AMTB.US,D,20240719,000000,26.05,26.47,25.59,25.8,183954,0
+AMTB.US,D,20240722,000000,25.8,26.53,25.47,26.31,168258,0
+AMTB.US,D,20240723,000000,26.14,27,26.07,26.72,226751,0
+AMTB.US,D,20240724,000000,26.71,27,26.2,26.37,215654,0
+AMTB.US,D,20240725,000000,23.86,25.21,23.86,24.27,307535,0
+AMTB.US,D,20240726,000000,23.74,23.955,21.97,22.49,265395,0
+AMTB.US,D,20240729,000000,22.3,22.56,21.65,21.85,201801,0
+AMTB.US,D,20240730,000000,21.87,22.6,21.87,22.34,162684,0
+AMTB.US,D,20240731,000000,22.29,23.16,22.03,22.49,216368,0
+AMTB.US,D,20240801,000000,22.51,22.65,21.07,21.18,169228,0
+AMTB.US,D,20240802,000000,20.83,20.83,19.98,20.02,170575,0
+AMTB.US,D,20240805,000000,19.15,19.445,18.58,18.97,226203,0
+AMTB.US,D,20240806,000000,19.15,19.51,18.54,19.26,236557,0
+AMTB.US,D,20240807,000000,19.56,19.78,18.95,19.05,120708,0
+AMTB.US,D,20240808,000000,19.34,19.73,19.34,19.71,89443,0
+AMTB.US,D,20240809,000000,19.63,19.78,19.15,19.48,99700,0
+AMTB.US,D,20240812,000000,19.58,19.71,19.195,19.34,90072,0
+AMTB.US,D,20240813,000000,19.63,19.91,19.47,19.87,88149,0
+AMTB.US,D,20240814,000000,20.06,20.085,19.24,19.55,92680,0
+AMTB.US,D,20240815,000000,19.97,20.54,19.885,20.22,92362,0
+AMTB.US,D,20240816,000000,20.19,20.88,20.04,20.68,78766,0
+AMTB.US,D,20240819,000000,20.76,21.18,20.695,21.16,94079,0
+AMTB.US,D,20240820,000000,21.06,21.06,20.53,20.6,66298,0
+AMTB.US,D,20240821,000000,20.76,20.76,20.51,20.74,51857,0
+AMTB.US,D,20240822,000000,20.79,21.13,20.625,20.72,53699,0
+AMTB.US,D,20240823,000000,20.93,22.47,20.68,22.07,139817,0
+AMTB.US,D,20240826,000000,22.44,22.44,21.61,21.61,136396,0
+AMTB.US,D,20240827,000000,21.47,21.752,21.04,21.69,93517,0
+AMTB.US,D,20240828,000000,21.51,21.92,21.36,21.62,84572,0
+AMTB.US,D,20240829,000000,21.92,21.99,21.505,21.89,62063,0
+AMTB.US,D,20240830,000000,22.02,22.17,21.64,22.06,140418,0
+AMTB.US,D,20240903,000000,21.92,22.11,21.29,21.49,74100,0
+AMTB.US,D,20240904,000000,21.33,21.57,21.06,21.22,48764,0
+AMTB.US,D,20240905,000000,21.43,21.43,20.82,20.98,48041,0
+AMTB.US,D,20240906,000000,21.1,21.18,20.44,20.73,52346,0
+AMTB.US,D,20240909,000000,20.73,21.1,20.65,20.85,75289,0
+AMTB.US,D,20240910,000000,20.92,20.98,20.49,20.94,68430,0
+AMTB.US,D,20240911,000000,20.66,20.66,19.92,20.54,55447,0
+AMTB.US,D,20240912,000000,20.73,20.79,20.13,20.77,57492,0
+AMTB.US,D,20240913,000000,21,21.62,20.93,21.61,89640,0
+AMTB.US,D,20240916,000000,21.73,21.88,21.3,21.71,67686,0
+AMTB.US,D,20240917,000000,22.02,22.33,21.38,21.92,73194,0
+AMTB.US,D,20240918,000000,21.87,22.9,21.472,22,81244,0
+AMTB.US,D,20240919,000000,22.64,22.64,22.05,22.56,111317,0
+AMTB.US,D,20240920,000000,22.35,22.45,21.5,21.66,335016,0
+AMTB.US,D,20240923,000000,21.71,22.06,21.34,21.54,68101,0
+AMTB.US,D,20240924,000000,21.51,21.56,21.1,21.22,55867,0
+AMTB.US,D,20240925,000000,21.24,21.24,20.805,20.84,80820,0
+AMTB.US,D,20240926,000000,19.32,20.6325,19.24,20.48,1385055,0
+AMTB.US,D,20240927,000000,20.6,20.86,20.15,20.51,874240,0
+AMTB.US,D,20240930,000000,20.725,21.66,20.56,21.37,497607,0
+AMTB.US,D,20241001,000000,21.21,21.36,20.24,20.28,254073,0
+AMTB.US,D,20241002,000000,20.07,20.42,20,20.26,165933,0
+AMTB.US,D,20241003,000000,20.02,20.34,20,20.18,110802,0
+AMTB.US,D,20241004,000000,20.64,20.7,20.37,20.43,134727,0
+AMTB.US,D,20241007,000000,20.29,20.425,20.06,20.15,71546,0
+AMTB.US,D,20241008,000000,20.28,20.28,19.89,19.92,152975,0
+AMTB.US,D,20241009,000000,19.89,20.22,19.81,19.82,136632,0
+AMTB.US,D,20241010,000000,19.62,19.79,19.48,19.66,163534,0
+AMTB.US,D,20241011,000000,19.82,20.36,19.82,20.17,278411,0
+AMTB.US,D,20241014,000000,20.26,20.69,20.125,20.43,153965,0
+AMTB.US,D,20241015,000000,20.51,21.15,20.43,20.7,271495,0
+AMTB.US,D,20241016,000000,20.99,21.31,20.81,21.16,303813,0
+AMTB.US,D,20241017,000000,21.2,21.25,20.94,21.18,142197,0
+AMTB.US,D,20241018,000000,21.23,21.23,20.87,20.95,211546,0
+AMTB.US,D,20241021,000000,21.02,21.11,20.48,20.53,255546,0
+AMTB.US,D,20241022,000000,20.5,20.65,20.29,20.64,199212,0
+AMTB.US,D,20241023,000000,20.47,20.67,20.03,20.27,150853,0
+AMTB.US,D,20241024,000000,21.26,21.26,20.25,20.66,188559,0
+AMTB.US,D,20241025,000000,21.07,21.07,20.5,20.88,225922,0
+AMTB.US,D,20241028,000000,21.11,22,21.11,22,300326,0
+AMTB.US,D,20241029,000000,21.78,21.88,21.305,21.53,153915,0
+AMTB.US,D,20241030,000000,21.45,22.06,21.29,21.48,383643,0
+AMTB.US,D,20241031,000000,21.54,21.94,21.3,21.32,264650,0
+AMTB.US,D,20241101,000000,21.55,21.57,20.88,20.94,137029,0
+AMTB.US,D,20241104,000000,20.75,21.05,20.5,20.82,150775,0
+AMTB.US,D,20241105,000000,20.86,21.42,20.75,21.42,138915,0
+AMTB.US,D,20241106,000000,23.1,24.415,23.1,24.17,692372,0
+AMTB.US,D,20241107,000000,24.01,24.625,23.49,23.81,339999,0
+AMTB.US,D,20241108,000000,23.98,24.26,23.5113,24,191343,0
+AMTB.US,D,20241111,000000,24.375,24.93,24.2145,24.42,312425,0
+AMTB.US,D,20241112,000000,24.32,24.555,24.14,24.32,256635,0
+AMTB.US,D,20241113,000000,24.52,24.65,23.9,24.06,245042,0
+AMTB.US,D,20241114,000000,24.01,24.24,23.78,24,265283,0
+AMTB.US,D,20241115,000000,24.15,24.27,23.585,23.86,144267,0
+AMTB.US,D,20241118,000000,23.86,24.18,23.49,23.52,134572,0
+AMTB.US,D,20241119,000000,23.33,23.86,23.25,23.71,144569,0
+AMTB.US,D,20241120,000000,23.585,24.1,23.3606,23.9,319962,0
+AMTB.US,D,20241121,000000,24.24,25,24.16,24.92,385106,0
+AMTB.US,D,20241122,000000,24.97,25.7,24.82,25.69,435786,0
+AMTB.US,D,20241125,000000,26,26.235,25.45,25.55,429562,0
+AMTB.US,D,20241126,000000,25.13,25.7,25.03,25.05,201048,0
+AMTB.US,D,20241127,000000,25.28,25.53,24.9,25.08,220159,0
+AMTB.US,D,20241129,000000,25.03,25.24,24.79,24.87,122673,0
+AMTB.US,D,20241202,000000,24.79,25.49,24.58,25.19,273861,0
+AMTB.US,D,20241203,000000,25.2,25.575,24.97,25.05,154888,0
+AMTB.US,D,20241204,000000,25.28,25.59,24.95,25.44,292647,0
+AMTB.US,D,20241205,000000,25.32,25.6,24.99,25.19,260494,0
+AMTB.US,D,20241206,000000,25.335,25.78,25.23,25.61,259458,0
+AMTB.US,D,20241209,000000,25.67,25.85,24.89,25.04,178370,0
+AMTB.US,D,20241210,000000,25.085,25.75,24.84,25.29,385510,0
+AMTB.US,D,20241211,000000,25.36,25.68,25.02,25.08,237731,0
+AMTB.US,D,20241212,000000,25.115,25.2,24.63,24.83,201865,0
+AMTB.US,D,20241213,000000,24.81,24.865,24.38,24.52,157821,0
+AMTB.US,D,20241216,000000,24.51,25.03,24.33,24.89,187498,0
+AMTB.US,D,20241217,000000,24.69,24.9,24.18,24.29,195729,0
+AMTB.US,D,20241218,000000,24.48,24.59,22.69,22.86,312441,0
+AMTB.US,D,20241219,000000,23.25,24.11,22.35,22.41,261463,0
+AMTB.US,D,20241220,000000,22.28,23,22.13,22.32,1318904,0
+AMTB.US,D,20241223,000000,22.385,22.64,22.16,22.62,286843,0
+AMTB.US,D,20241224,000000,22.77,22.86,22.38,22.62,90937,0
+AMTB.US,D,20241226,000000,22.32,22.73,22.32,22.65,108358,0
+AMTB.US,D,20241227,000000,22.6,22.68,22.04,22.33,144793,0
+AMTB.US,D,20241230,000000,22.4,22.49,22.02,22.44,101503,0
+AMTB.US,D,20241231,000000,22.5,22.59,22.125,22.41,157574,0
+AMTB.US,D,20250102,000000,22.57,22.65,21.56,21.56,135022,0
+AMTB.US,D,20250103,000000,21.66,21.93,21.3,21.78,176125,0
+AMTB.US,D,20250106,000000,21.75,22.165,21.54,21.59,181894,0
+AMTB.US,D,20250107,000000,21.66,21.85,20.99,21.36,237002,0
+AMTB.US,D,20250108,000000,21.465,21.48,20.785,21.08,185599,0
+AMTB.US,D,20250110,000000,20.55,20.6,19.91,20.14,197419,0
+AMTB.US,D,20250113,000000,20.12,20.57,19.84,20.55,194267,0
+AMTB.US,D,20250114,000000,20.695,21.33,20.63,21.31,136644,0
+AMTB.US,D,20250115,000000,21.975,22.4,21.78,22.01,126381,0
+AMTB.US,D,20250116,000000,21.89,22,21.65,21.86,158504,0
+AMTB.US,D,20250117,000000,22.175,22.285,21.92,22.21,125015,0
+AMTB.US,D,20250121,000000,22.37,22.94,22.37,22.73,222625,0
+AMTB.US,D,20250122,000000,22.62,22.7425,22.3,22.4,227476,0
+AMTB.US,D,20250123,000000,24.195,24.4,22.73,23.48,402166,0
+AMTB.US,D,20250124,000000,23.25,23.72,22.78,23.23,249836,0
+AMTB.US,D,20250127,000000,23.49,24.21,23.33,23.53,364017,0
+AMTB.US,D,20250128,000000,23.66,23.71,22.99,23.22,151925,0
+AMTB.US,D,20250129,000000,22.82,23.47,22.66,23.13,130987,0
+AMTB.US,D,20250130,000000,23.36,23.51,22.83,23.08,192764,0
+AMTB.US,D,20250131,000000,22.91,23.41,22.9,23.2,260348,0
+AMTB.US,D,20250203,000000,22.66,22.99,22.47,22.62,239859,0
+AMTB.US,D,20250204,000000,22.48,22.975,22.48,22.92,190061,0
+AMTB.US,D,20250205,000000,23,23.17,22.79,23.15,147526,0
+AMTB.US,D,20250206,000000,23,23.3,23,23.17,182945,0
+AMTB.US,D,20250207,000000,23.03,23.33,22.56,23.14,298836,0
+AMTB.US,D,20250210,000000,23.16,23.4,23.04,23.2,159319,0
+AMTB.US,D,20250211,000000,23.015,23.97,23.01,23.95,141996,0
+AMTB.US,D,20250212,000000,23.9,23.9,23.16,23.36,173976,0
+AMTB.US,D,20250213,000000,23.5,23.815,23.43,23.71,184661,0
+AMTB.US,D,20250214,000000,24.171,24.3,23.66,23.85,117680,0
+AMTB.US,D,20250218,000000,23.875,23.9525,23.61,23.84,253632,0
+AMTB.US,D,20250219,000000,23.581,23.87,23.47,23.75,120943,0
+AMTB.US,D,20250220,000000,23.695,23.83,23.42,23.65,144861,0
+AMTB.US,D,20250221,000000,23.801,24.02,22.67,22.69,208476,0
+AMTB.US,D,20250224,000000,22.94,22.94,22.45,22.47,165066,0
+AMTB.US,D,20250225,000000,22.64,22.89,22.44,22.63,167074,0
+AMTB.US,D,20250226,000000,22.686,22.845,22.43,22.55,121361,0
+AMTB.US,D,20250227,000000,22.491,22.84,22.491,22.56,187609,0
+AMTB.US,D,20250228,000000,22.76,23.115,22.675,22.96,188533,0
+AMTB.US,D,20250303,000000,22.96,23.17,22.64,22.77,150970,0
+AMTB.US,D,20250304,000000,22.46,22.58,21.97,22.14,198386,0
+AMTB.US,D,20250305,000000,22.155,22.3,21.755,21.9,223669,0
+AMTB.US,D,20250306,000000,21.662,21.97,21.4,21.72,146776,0
+AMTB.US,D,20250307,000000,21.75,21.75,21.18,21.58,187546,0
+AMTB.US,D,20250310,000000,21.31,21.47,20.6475,20.71,220336,0
+AMTB.US,D,20250311,000000,20.78,20.99,20.52,20.66,171816,0
+AMTB.US,D,20250312,000000,20.855,21.1,20.61,20.79,142465,0
+AMTB.US,D,20250313,000000,20.9,20.97,20.525,20.6,125292,0
+AMTB.US,D,20250314,000000,20.935,21.19,20.705,21.05,133726,0
+AMTB.US,D,20250317,000000,21.225,21.42,20.92,21.13,115442,0
+AMTB.US,D,20250318,000000,21.11,21.31,20.85,21.26,95375,0
+AMTB.US,D,20250319,000000,21.325,21.56,21.12,21.41,113125,0
+AMTB.US,D,20250320,000000,21.26,21.54,21.11,21.14,98846,0
+AMTB.US,D,20250321,000000,21.1,21.29,20.86,21.04,338118,0
+AMTB.US,D,20250324,000000,21.48,21.59,21.2343,21.49,114856,0
+AMTB.US,D,20250325,000000,21.295,21.59,21.295,21.33,134081,0
+AMTB.US,D,20250326,000000,21.72,21.72,21.2,21.27,110263,0
+AMTB.US,D,20250327,000000,21.26,21.44,20.88,21.27,92309,0
+AMTB.US,D,20250328,000000,21.325,21.34,20.55,20.59,278511,0
+AMTB.US,D,20250331,000000,20.38,20.88,20.36,20.64,251839,0
+AMTB.US,D,20250401,000000,20.44,20.765,20.35,20.65,118282,0
+AMTB.US,D,20250402,000000,20.435,20.91,20.28,20.89,119674,0
+AMTB.US,D,20250403,000000,19.975,19.975,18.32,18.35,274113,0
+AMTB.US,D,20250404,000000,17.36,17.695,16.55,17.59,301917,0
+AMTB.US,D,20250407,000000,17.13,18.59,16.89,17.65,219367,0
+AMTB.US,D,20250408,000000,18.23,18.43,17.06,17.34,210806,0
+AMTB.US,D,20250409,000000,17.04,19.04,16.69,18.46,294024,0
+AMTB.US,D,20250410,000000,18.03,18.15,17.33,17.95,355971,0
+AMTB.US,D,20250411,000000,17.74,18.1,17.44,17.74,180585,0
+AMTB.US,D,20250414,000000,18.1,18.14,17.51,17.95,163356,0
+AMTB.US,D,20250415,000000,18.19,18.67,18.15,18.48,215284,0
+AMTB.US,D,20250416,000000,18.5,18.69,18.24,18.48,146182,0
+AMTB.US,D,20250417,000000,18.66,18.77,18.47,18.61,149183,0
+AMTB.US,D,20250421,000000,18.48,18.57,18.18,18.33,182886,0
+AMTB.US,D,20250422,000000,18.66,19.32,18.51,19.14,177275,0
+AMTB.US,D,20250423,000000,19.86,20.1,19.4,19.48,125878,0
+AMTB.US,D,20250424,000000,17.17,18.47,16.21,16.93,534928,0
+AMTB.US,D,20250425,000000,16.69,17.15,16.47,16.81,341163,0
+AMTB.US,D,20250428,000000,16.885,16.97,16.6,16.94,224945,0
+AMTB.US,D,20250429,000000,16.945,17.18,16.515,17.06,158073,0
+AMTB.US,D,20250430,000000,16.65,16.92,16.44,16.84,238389,0
+AMTB.US,D,20250501,000000,16.53,17.05,16.46,16.86,268090,0
+AMTB.US,D,20250502,000000,17.08,17.7,17.02,17.55,253138,0
+AMTB.US,D,20250505,000000,17.25,17.7699,17.09,17.46,208223,0
+AMTB.US,D,20250506,000000,17.3,17.6,17.12,17.44,155657,0
+AMTB.US,D,20250507,000000,17.455,17.705,17.195,17.28,200998,0
+AMTB.US,D,20250508,000000,17.39,17.815,17.34,17.71,188864,0
+AMTB.US,D,20250509,000000,17.82,17.86,17.46,17.81,199132,0
+AMTB.US,D,20250512,000000,18.47,18.7,17.94,17.95,368028,0
+AMTB.US,D,20250513,000000,17.955,18.33,17.78,18.31,275996,0
+AMTB.US,D,20250514,000000,18.13,18.42,18.12,18.29,160418,0
+AMTB.US,D,20250515,000000,18.2,18.305,18.05,18.26,169416,0
+AMTB.US,D,20250516,000000,18.12,18.22,17.94,18.09,155271,0
+AMTB.US,D,20250519,000000,17.895,18.05,17.84,18.02,118505,0
+AMTB.US,D,20250520,000000,17.6701,18.08,17.6701,18.04,166567,0
+AMTB.US,D,20250521,000000,17.62,17.78,17.23,17.24,157819,0
+AMTB.US,D,20250522,000000,17.152,17.42,17.05,17.2,116124,0
+AMTB.US,D,20250523,000000,16.887,17.14,16.887,17.06,229622,0
+AMTB.US,D,20250527,000000,17.295,17.71,17.145,17.68,198075,0
+AMTB.US,D,20250528,000000,17.66,17.66,17.28,17.41,127729,0
+AMTB.US,D,20250529,000000,18.48,18.49,17.35,17.75,130783,0
+AMTB.US,D,20250530,000000,17.63,17.67,17.2,17.53,170112,0
+AMTB.US,D,20250602,000000,17.3,17.58,17.11,17.25,180693,0
+AMTB.US,D,20250603,000000,17.31,17.585,17.18,17.34,325827,0
+AMTB.US,D,20250604,000000,17.43,17.49,17.03,17.14,167848,0
+AMTB.US,D,20250605,000000,17.035,17.1398,16.92,17,108753,0
+AMTB.US,D,20250606,000000,17.24,17.55,17.14,17.38,415520,0
+AMTB.US,D,20250609,000000,17.31,17.89,17.27,17.65,201485,0
+AMTB.US,D,20250610,000000,17.59,18.195,17.59,18.12,385472,0
+AMTB.US,D,20250611,000000,18.125,18.35,17.85,17.88,159933,0
+AMTB.US,D,20250612,000000,17.675,17.76,17.5001,17.65,106361,0
+AMTB.US,D,20250613,000000,17.375,17.375,16.89,17.01,109566,0
+AMTB.US,D,20250616,000000,17.105,17.26,16.84,16.94,170706,0
+AMTB.US,D,20250617,000000,16.805,16.96,16.58,16.6,138970,0
+AMTB.US,D,20250618,000000,16.56,16.75,16.495,16.58,125350,0
+AMTB.US,D,20250620,000000,16.775,16.93,16.61,16.69,232286,0
+AMTB.US,D,20250623,000000,16.805,17.32,16.58,17.31,155404,0
+AMTB.US,D,20250624,000000,17.515,17.945,17.44,17.69,164845,0
+AMTB.US,D,20250625,000000,17.67,17.67,17.45,17.5,132024,0
+AMTB.US,D,20250626,000000,17.53,18.02,17.43,18.01,160276,0
+AMTB.US,D,20250627,000000,18.065,18.18,17.92,18.09,630980,0
+AMTB.US,D,20250630,000000,18.11,18.24,17.98,18.23,253183,0
+AMTB.US,D,20250701,000000,18.065,18.96,18.025,18.9,260045,0
+AMTB.US,D,20250702,000000,18.89,19.27,18.82,19.19,215771,0
+AMTB.US,D,20250703,000000,19.5,19.8,19.28,19.64,149162,0
+AMTB.US,D,20250707,000000,19.54,19.735,19.14,19.26,256578,0
+AMTB.US,D,20250708,000000,19.27,19.8775,19.2672,19.73,259301,0
+AMTB.US,D,20250709,000000,19.86,19.86,19.5907,19.72,126460,0
+AMTB.US,D,20250710,000000,19.745,20.1,19.65,19.99,242028,0
+AMTB.US,D,20250711,000000,19.595,19.855,19.595,19.73,157273,0
+AMTB.US,D,20250714,000000,19.715,20.02,19.37,20.02,221331,0
+AMTB.US,D,20250715,000000,19.98,20.105,19.27,19.35,251396,0
+AMTB.US,D,20250716,000000,19.41,19.51,19,19.44,177433,0
+AMTB.US,D,20250717,000000,19.6175,19.95,19.335,19.85,264063,0
+AMTB.US,D,20250718,000000,19.84,20.085,19.6,19.95,268460,0
+AMTB.US,D,20250721,000000,20,20.24,19.83,19.83,148222,0
+AMTB.US,D,20250722,000000,20.805,20.805,19.645,19.95,173085,0
+AMTB.US,D,20250723,000000,20.16,20.2,19.78,20.12,149106,0
+AMTB.US,D,20250724,000000,20.84,21.35,20.22,20.24,425059,0
+AMTB.US,D,20250725,000000,20.29,20.5,19.97,20.27,240217,0
+AMTB.US,D,20250728,000000,20.635,20.635,20.145,20.17,191221,0
+AMTB.US,D,20250729,000000,20.304,20.495,19.995,20.06,216741,0
+AMTB.US,D,20250730,000000,20.21,20.25,19.54,19.6,235695,0
+AMTB.US,D,20250731,000000,19.57,19.6317,19.12,19.3,221879,0
+AMTB.US,D,20250801,000000,19.06,19.18,18.495,18.61,232177,0
+AMTB.US,D,20250804,000000,18.33,19.03,18.24,18.94,224597,0
+AMTB.US,D,20250805,000000,19.015,19.07,18.64,19.04,196040,0
+AMTB.US,D,20250806,000000,18.96,19.02,18.78,18.79,120079,0
+AMTB.US,D,20250807,000000,18.935,18.99,18.53,18.56,132998,0
+AMTB.US,D,20250808,000000,18.52,18.95,18.5,18.86,175192,0
+AMTB.US,D,20250811,000000,18.9,19.1,18.82,19.07,117296,0
+AMTB.US,D,20250812,000000,19.56,20.01,19.23,19.96,159733,0
+AMTB.US,D,20250813,000000,20.005,20.44,20.005,20.44,217302,0
+AMTB.US,D,20250814,000000,20.18,20.585,20.1,20.49,247657,0
+AMTB.US,D,20250815,000000,20.45,20.5,19.82,19.85,287377,0
+AMTB.US,D,20250818,000000,19.78,20.13,19.77,20.09,162351,0
+AMTB.US,D,20250819,000000,20.36,20.6,19.96,20.01,191159,0
+AMTB.US,D,20250820,000000,20.055,20.15,19.89,20.13,143304,0
+AMTB.US,D,20250821,000000,19.92,20.175,19.83,19.96,93197,0
+AMTB.US,D,20250822,000000,20.12,21.35,20.1,21.28,335226,0
+AMTB.US,D,20250825,000000,21.021,21.38,21.021,21.2,167274,0
+AMTB.US,D,20250826,000000,21.29,21.56,21.22,21.37,162220,0
+AMTB.US,D,20250827,000000,21.435,21.65,21.27,21.43,142944,0
+AMTB.US,D,20250828,000000,21.53,21.66,21.25,21.5,169255,0
+AMTB.US,D,20250829,000000,21.59,21.675,21.45,21.5,125321,0
+AMTB.US,D,20250902,000000,21.22,21.475,21.01,21.25,121463,0
+AMTB.US,D,20250903,000000,21.12,21.39,21.03,21.19,113907,0
+AMTB.US,D,20250904,000000,21.38,21.65,21.29,21.65,92463,0
+AMTB.US,D,20250905,000000,21.455,22.05,21.165,21.28,164262,0
+AMTB.US,D,20250908,000000,21.23,21.46,21.085,21.44,117763,0
+AMTB.US,D,20250909,000000,21.34,21.45,20.96,21.1,113546,0
+AMTB.US,D,20250910,000000,21.06,21.335,21.05,21.09,72571,0
+AMTB.US,D,20250911,000000,20.98,21.32,20.875,21.29,95816,0
+AMTB.US,D,20250912,000000,21.18,21.29,20.86,21.07,79548,0
+AMTB.US,D,20250915,000000,21.15,21.21,20.81,20.9,139172,0
+AMTB.US,D,20250916,000000,20.61,20.82,20.435,20.6,198982,0
+AMTB.US,D,20250917,000000,20.765,21.325,20.62,20.7,204071,0
+AMTB.US,D,20250918,000000,20.72,21.3,20.68,21.29,411979,0
+AMTB.US,D,20250919,000000,22.79,22.79,20.7,20.7,478180,0
+AMTB.US,D,20250922,000000,20.455,20.95,20.22,20.35,186007,0
+AMTB.US,D,20250923,000000,20.555,20.875,20.29,20.36,118952,0
+AMTB.US,D,20250924,000000,20.415,20.52,20.01,20.16,109465,0
+AMTB.US,D,20250925,000000,19.98,20.21,19.79,20.1,87712,0
+AMTB.US,D,20250926,000000,20.18,20.19,19.88,19.94,246245,0
+AMTB.US,D,20250929,000000,19.97,20,19.25,19.33,100968,0
+AMTB.US,D,20250930,000000,19.335,19.335,18.92,19.27,256131,0
+AMTB.US,D,20251001,000000,19.2775,19.325,18.9,19.21,412905,0
+AMTB.US,D,20251002,000000,18.96,19.23,18.75,18.78,152688,0
+AMTB.US,D,20251003,000000,18.815,19.36,18.55,18.6,237845,0
+AMTB.US,D,20251006,000000,18.86,19.05,18.4701,18.99,270083,0
+AMTB.US,D,20251007,000000,18.9265,19.16,18.655,18.86,204637,0
+AMTB.US,D,20251008,000000,18.9,19.055,18.5847,18.97,182265,0
+AMTB.US,D,20251009,000000,18.74,19.055,18.645,19,242532,0
+AMTB.US,D,20251010,000000,19.12,19.15,18.21,18.23,256224,0
+AMTB.US,D,20251013,000000,18.6,18.64,18.24,18.56,133328,0
+AMTB.US,D,20251014,000000,18.32,19.13,18.32,19.05,140727,0
+AMTB.US,D,20251015,000000,19.0317,19.16,18.58,18.86,175300,0
+AMTB.US,D,20251016,000000,18.78,18.91,17.55,17.74,239179,0
+AMTB.US,D,20251017,000000,17.98,18.02,17.66,17.96,261117,0
+AMTB.US,D,20251020,000000,18.22,18.44,17.975,18.41,191592,0
+AMTB.US,D,20251021,000000,18.24,18.565,18.23,18.34,126180,0
+AMTB.US,D,20251022,000000,18.24,18.705,17.39,17.71,633111,0
+AMTB.US,D,20251023,000000,17.42,17.84,16.99,16.99,515722,0
+AMTB.US,D,20251024,000000,17.07,17.91,17.07,17.56,577546,0
+AMTB.US,D,20251027,000000,17.65,17.705,17.4,17.53,404766,0
+AMTB.US,D,20251028,000000,16.835,17.3,15.62,16.89,515270,0
+AMTB.US,D,20251029,000000,17.06,17.68,16.555,16.73,390680,0
+AMTB.US,D,20251030,000000,16.54,17.26,16.53,16.99,363475,0
+AMTB.US,D,20251031,000000,16.88,17.08,16.72,16.77,294943,0
+AMTB.US,D,20251103,000000,16.78,17.13,16.61,17.12,281179,0
+AMTB.US,D,20251104,000000,16.98,17.31,16.9,17.15,324209,0
+AMTB.US,D,20251105,000000,17.255,17.56,17.23,17.44,217715,0
+AMTB.US,D,20251106,000000,16.8,17.51,16.68,16.7,479265,0
+AMTB.US,D,20251107,000000,16.78,17.11,16.7,17.09,405265,0
+AMTB.US,D,20251110,000000,17.285,17.58,17.12,17.4,460979,0
+AMTB.US,D,20251111,000000,17.59,17.98,17.51,17.83,473284,0
+AMTB.US,D,20251112,000000,18.05,18.17,17.865,18,470018,0
+AMTB.US,D,20251113,000000,18.03,18.1,17.61,17.78,281052,0
+AMTB.US,D,20251114,000000,17.56,17.7,17.345,17.6,254325,0
+AMTB.US,D,20251117,000000,17.68,17.74,16.81,16.94,326990,0
+AMTB.US,D,20251118,000000,16.99,17.2,16.83,17.1,318089,0
+AMTB.US,D,20251119,000000,17.22,17.26,17.04,17.2,275914,0
+AMTB.US,D,20251120,000000,17.505,17.67,17.22,17.28,336071,0
+AMTB.US,D,20251121,000000,17.34,18.14,17.34,18.03,361703,0
+AMTB.US,D,20251124,000000,17.945,18.27,17.69,18.22,331266,0
+AMTB.US,D,20251125,000000,18.47,19.01,18.32,18.94,344531,0
+AMTB.US,D,20251126,000000,19.01,19.055,18.7,18.85,329125,0
+AMTB.US,D,20251128,000000,18.84,18.975,18.75,18.81,157767,0
+AMTB.US,D,20251201,000000,18.76,19.19,18.7,19.08,241317,0
+AMTB.US,D,20251202,000000,18.97,19.1999,18.765,18.85,223409,0
+AMTB.US,D,20251203,000000,18.865,19.45,18.8275,19.41,172505,0
+AMTB.US,D,20251204,000000,19.22,19.59,19.05,19.35,251036,0
+AMTB.US,D,20251205,000000,19.305,19.45,19.13,19.28,168364,0
+AMTB.US,D,20251208,000000,19.365,19.69,19.29,19.59,193237,0
+AMTB.US,D,20251209,000000,19.78,20.07,19.485,19.86,208527,0
+AMTB.US,D,20251210,000000,20.06,20.7,19.6361,20.52,344154,0
+AMTB.US,D,20251211,000000,20.515,20.8,20.4,20.49,242736,0
+AMTB.US,D,20251212,000000,20.545,20.72,20.31,20.48,193153,0
+AMTB.US,D,20251215,000000,20.51,21,20.355,20.48,192033,0
+AMTB.US,D,20251216,000000,20.32,20.58,20.26,20.38,171351,0
+AMTB.US,D,20251217,000000,20.22,20.665,20.22,20.43,176606,0
+AMTB.US,D,20251218,000000,20.5,20.785,20.41,20.67,212496,0
+AMTB.US,D,20251219,000000,20.5,20.85,20.09,20.16,592506,0
+AMTB.US,D,20251222,000000,20.19,20.47,20.19,20.37,247111,0
+AMTB.US,D,20251223,000000,20.37,20.5,20.12,20.15,172880,0
+AMTB.US,D,20251224,000000,20.02,20.3091,20.005,20.23,80966,0
+AMTB.US,D,20251226,000000,20.08,20.29,19.925,20.06,132573,0
+AMTB.US,D,20251229,000000,19.89,20.1,19.79,20.03,180111,0
+AMTB.US,D,20251230,000000,19.82,20.01,19.7675,19.78,173917,0
+AMTB.US,D,20251231,000000,19.27,19.7,19.27,19.51,430151,0
+AMTB.US,D,20260102,000000,19.73,19.8,19.29,19.71,315047,0
+AMTB.US,D,20260105,000000,19.89,20.775,19.79,20.52,403306,0
+AMTB.US,D,20260106,000000,20.48,20.5,20.205,20.42,217128,0
+AMTB.US,D,20260107,000000,20.51,20.63,19.91,20.19,214939,0
+AMTB.US,D,20260108,000000,19.98,20.9599,19.98,20.78,290408,0
+AMTB.US,D,20260109,000000,20.94,21,20.175,20.35,250574,0
+AMTB.US,D,20260112,000000,20.075,20.19,19.57,19.88,272207,0
+AMTB.US,D,20260113,000000,19.795,20.01,19.72,19.99,159604,0
+AMTB.US,D,20260114,000000,20,20.47,19.815,20.47,167521,0
+AMTB.US,D,20260115,000000,20.78,21.16,20.45,21,190257,0
+AMTB.US,D,20260116,000000,20.655,21,20.655,20.84,162205,0
+AMTB.US,D,20260120,000000,20.515,20.71,20.2,20.37,188124,0
+AMTB.US,D,20260121,000000,20.46,21.665,20.46,21.6,259150,0
+AMTB.US,D,20260122,000000,21.85,22.48,21.635,22.21,419025,0
+AMTB.US,D,20260123,000000,22.28,22.71,20.9,21.26,478866,0
+AMTB.US,D,20260126,000000,21.34,21.39,20.43,20.82,263841,0
+AMTB.US,D,20260127,000000,20.84,21,20.56,20.85,265911,0
+AMTB.US,D,20260128,000000,20.81,21.1,20.59,20.88,292707,0
+AMTB.US,D,20260129,000000,21.125,21.74,21.125,21.73,293326,0
+AMTB.US,D,20260130,000000,21.62,21.925,21.49,21.7,344068,0
+AMTB.US,D,20260202,000000,21.71,22.2,21.645,21.89,581263,0
+AMTB.US,D,20260203,000000,21.7,22.36,21.66,22.28,464026,0
+AMTB.US,D,20260204,000000,22.5,23.21,22.07,22.75,430786,0
+AMTB.US,D,20260205,000000,22.59,23.1199,22.52,22.99,257834,0
+AMTB.US,D,20260206,000000,23.105,23.48,23.07,23.22,248034,0
+AMTB.US,D,20260209,000000,22.98,23.545,22.97,23.14,179026,0
+AMTB.US,D,20260210,000000,23,23.36,22.7,23.05,189372,0
+AMTB.US,D,20260211,000000,23.03,23.35,22.46,22.85,360572,0
+AMTB.US,D,20260212,000000,22.79,23.235,21.965,22.43,206403,0
+AMTB.US,D,20260213,000000,22.23,22.625,22.045,22.44,186251,0
+AMTB.US,D,20260217,000000,22.67,22.88,22,22.73,165817,0
+AMTB.US,D,20260218,000000,22.8,23.26,22.29,22.38,210361,0
diff --git a/daily/us/nyse stocks/1/ang_d.us.txt b/daily/us/nyse stocks/1/ang_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ff030372fb28655abd747d7f5b0dc9c24e0f2e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ang_d.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANG_D.US,D,20250117,000000,25.09,25.15,25.05,25.13,152778,0
+ANG_D.US,D,20250121,000000,25.18,25.92,25.15,25.67,236532,0
+ANG_D.US,D,20250122,000000,25.56,26.15,25.47,25.8401,77095,0
+ANG_D.US,D,20250123,000000,25.85,26.29,25.77,26.08,114030,0
+ANG_D.US,D,20250124,000000,26.12,26.25,25.97,26.18,265617,0
+ANG_D.US,D,20250127,000000,26.19,26.54,26.09,26.27,225984,0
+ANG_D.US,D,20250128,000000,26.3,26.42,26.17,26.24,263481,0
+ANG_D.US,D,20250129,000000,26.27,26.27,25.951,26.1,282079,0
+ANG_D.US,D,20250130,000000,26.11,26.37,26.03,26.08,363354,0
+ANG_D.US,D,20250131,000000,26.14,26.14,25.79,26.05,1639127,0
+ANG_D.US,D,20250203,000000,25.893,25.9877,25.82,25.82,8560,0
+ANG_D.US,D,20250204,000000,25.79,26.11,25.79,25.86,28526,0
+ANG_D.US,D,20250205,000000,25.835,26,25.835,25.99,20618,0
+ANG_D.US,D,20250206,000000,25.87,25.99,25.83,25.85,24613,0
+ANG_D.US,D,20250207,000000,25.86,25.86,25.7,25.75,40900,0
+ANG_D.US,D,20250210,000000,25.74,25.83,25.705,25.8,30684,0
+ANG_D.US,D,20250211,000000,25.7155,25.8,25.56,25.65,62658,0
+ANG_D.US,D,20250212,000000,25.56,25.74,25.54,25.65,33668,0
+ANG_D.US,D,20250213,000000,25.74,25.95,25.6,25.72,33110,0
+ANG_D.US,D,20250214,000000,25.79,25.9673,25.76,25.8,25973,0
+ANG_D.US,D,20250218,000000,25.8164,25.91,25.75,25.9,28277,0
+ANG_D.US,D,20250219,000000,25.8,25.9204,25.7,25.7,26458,0
+ANG_D.US,D,20250220,000000,25.85,25.97,25.83,25.95,30255,0
+ANG_D.US,D,20250221,000000,25.95,26,25.75,25.85,19802,0
+ANG_D.US,D,20250224,000000,25.81,25.97,25.81,25.82,49829,0
+ANG_D.US,D,20250225,000000,25.91,26.0499,25.9,26.03,59671,0
+ANG_D.US,D,20250226,000000,25.92,26.04,25.89,26.03,23532,0
+ANG_D.US,D,20250227,000000,25.95,26.19,25.95,26.06,26760,0
+ANG_D.US,D,20250228,000000,26,26.23,25.89,26.18,379079,0
+ANG_D.US,D,20250303,000000,26.1,26.38,26.07,26.07,25880,0
+ANG_D.US,D,20250304,000000,26.05,26.05,25.93,26.01,16928,0
+ANG_D.US,D,20250305,000000,26.1364,26.14,26.03,26.07,8067,0
+ANG_D.US,D,20250306,000000,26.01,26.11,26.0098,26.08,17489,0
+ANG_D.US,D,20250307,000000,26.1628,26.1628,25.9756,26.08,3975,0
+ANG_D.US,D,20250310,000000,25.8649,26.06,25.68,25.75,36719,0
+ANG_D.US,D,20250311,000000,25.7646,25.88,25.62,25.75,8957,0
+ANG_D.US,D,20250312,000000,25.74,25.8443,25.53,25.81,6398,0
+ANG_D.US,D,20250313,000000,25.92,25.97,25.71,25.75,7625,0
+ANG_D.US,D,20250314,000000,25.91,25.98,25.71,25.93,5637,0
+ANG_D.US,D,20250317,000000,25.9137,25.99,25.8195,25.88,9918,0
+ANG_D.US,D,20250318,000000,25.825,25.99,25.6938,25.75,6720,0
+ANG_D.US,D,20250319,000000,25.75,25.9038,25.68,25.72,7982,0
+ANG_D.US,D,20250320,000000,25.75,25.9034,25.69,25.82,411497,0
+ANG_D.US,D,20250321,000000,25.75,25.91,25.6463,25.815,112266,0
+ANG_D.US,D,20250324,000000,25.7,25.8828,25.7,25.7,23086,0
+ANG_D.US,D,20250325,000000,25.7,25.75,25.675,25.74,4369,0
+ANG_D.US,D,20250326,000000,25.74,25.78,25.44,25.56,119248,0
+ANG_D.US,D,20250327,000000,25.74,25.8,25.46,25.63,72972,0
+ANG_D.US,D,20250328,000000,25.61,25.7099,25.57,25.67,8636,0
+ANG_D.US,D,20250331,000000,25.19,25.87,25.06,25.72,208463,0
+ANG_D.US,D,20250401,000000,25.79,25.92,25.71,25.85,33337,0
+ANG_D.US,D,20250402,000000,25.74,26.055,25.74,26,54376,0
+ANG_D.US,D,20250403,000000,25.79,25.83,25.43,25.43,74193,0
+ANG_D.US,D,20250404,000000,25.26,25.48,24.88,25.14,10134,0
+ANG_D.US,D,20250407,000000,24.53,25.42,24.53,24.67,23993,0
+ANG_D.US,D,20250408,000000,25.33,25.33,24.01,24.36,67378,0
+ANG_D.US,D,20250409,000000,24.4,25.26,23.74,25.26,35489,0
+ANG_D.US,D,20250410,000000,24.485,25.15,24.245,24.4388,18110,0
+ANG_D.US,D,20250411,000000,24.31,24.55,23.54,23.81,16992,0
+ANG_D.US,D,20250414,000000,23.95,24.215,23.8,24,16482,0
+ANG_D.US,D,20250415,000000,24.192,24.192,23.72,23.95,13860,0
+ANG_D.US,D,20250416,000000,23.95,24.29,23.65,24.16,15319,0
+ANG_D.US,D,20250417,000000,24.135,24.91,24.07,24.43,34789,0
+ANG_D.US,D,20250421,000000,24.29,24.5866,24.27,24.3,11066,0
+ANG_D.US,D,20250422,000000,24.265,24.94,24.235,24.72,26934,0
+ANG_D.US,D,20250423,000000,24.85,25.485,24.7069,24.73,10621,0
+ANG_D.US,D,20250424,000000,25,25.31,24.81,25.01,35844,0
+ANG_D.US,D,20250425,000000,25.05,25.12,24.7,24.94,7727,0
+ANG_D.US,D,20250428,000000,24.9,25.1848,24.9,24.94,18626,0
+ANG_D.US,D,20250429,000000,24.8923,25.06,24.8002,24.85,9859,0
+ANG_D.US,D,20250430,000000,24.9905,24.9905,24.75,24.92,32349,0
+ANG_D.US,D,20250501,000000,24.7274,24.99,24.71,24.79,2643,0
+ANG_D.US,D,20250502,000000,24.79,24.97,24.74,24.87,14740,0
+ANG_D.US,D,20250505,000000,25.1439,25.1814,24.8067,24.93,40678,0
+ANG_D.US,D,20250506,000000,24.78,24.9922,24.78,24.79,2210,0
+ANG_D.US,D,20250507,000000,24.89,24.977,24.81,24.85,16688,0
+ANG_D.US,D,20250508,000000,24.9003,24.9733,24.85,24.9,20514,0
+ANG_D.US,D,20250509,000000,24.98,24.99,24.8001,24.92,9637,0
+ANG_D.US,D,20250512,000000,25.24,25.31,25.13,25.31,6960,0
+ANG_D.US,D,20250513,000000,25.06,25.36,24.53,25.34,15487,0
+ANG_D.US,D,20250514,000000,25.23,25.36,25.12,25.25,5798,0
+ANG_D.US,D,20250515,000000,25.25,25.48,25.25,25.4201,8025,0
+ANG_D.US,D,20250516,000000,25.35,25.6536,25.27,25.48,28893,0
+ANG_D.US,D,20250519,000000,25.6255,25.69,25.28,25.61,15131,0
+ANG_D.US,D,20250520,000000,25.585,25.7877,25.585,25.61,6155,0
+ANG_D.US,D,20250521,000000,25.5866,25.59,25.16,25.34,17092,0
+ANG_D.US,D,20250522,000000,25.48,25.54,25.3,25.36,14041,0
+ANG_D.US,D,20250523,000000,25.33,25.43,25.08,25.29,12187,0
+ANG_D.US,D,20250527,000000,25.26,25.48,25.16,25.16,26535,0
+ANG_D.US,D,20250528,000000,25.15,25.3384,25.14,25.27,17279,0
+ANG_D.US,D,20250529,000000,25.4,25.42,25.1401,25.22,20114,0
+ANG_D.US,D,20250530,000000,25.265,25.41,25.01,25.01,30924,0
+ANG_D.US,D,20250602,000000,25.08,25.1,24.74,25.05,39277,0
+ANG_D.US,D,20250603,000000,25.02,25.13,25.01,25.02,9546,0
+ANG_D.US,D,20250604,000000,25.06,25.17,25.02,25.0825,13378,0
+ANG_D.US,D,20250605,000000,25.2,25.2599,25.02,25.18,13953,0
+ANG_D.US,D,20250606,000000,25.11,25.2,25.0992,25.1,25035,0
+ANG_D.US,D,20250609,000000,25.02,25.21,25.02,25.11,16330,0
+ANG_D.US,D,20250610,000000,25.2,25.28,25.1101,25.19,10070,0
+ANG_D.US,D,20250611,000000,25.18,25.249,25,25.08,16971,0
+ANG_D.US,D,20250612,000000,25.2,25.22,25.12,25.19,11944,0
+ANG_D.US,D,20250613,000000,25.01,25.19,25.01,25.15,8999,0
+ANG_D.US,D,20250616,000000,25.19,25.23,25.03,25.18,12313,0
+ANG_D.US,D,20250617,000000,25.2,25.35,25.07,25.25,40200,0
+ANG_D.US,D,20250618,000000,25.255,25.3799,25.1556,25.3,19852,0
+ANG_D.US,D,20250620,000000,25.265,25.8,25.16,25.75,6624,0
+ANG_D.US,D,20250623,000000,25.7662,25.7662,25.38,25.55,18647,0
+ANG_D.US,D,20250624,000000,25.25,25.65,25.19,25.63,17213,0
+ANG_D.US,D,20250625,000000,25.63,25.7,25.4011,25.66,13606,0
+ANG_D.US,D,20250626,000000,25.44,25.76,25.4294,25.75,26986,0
+ANG_D.US,D,20250627,000000,25.9001,26.35,25.9001,26.25,54133,0
+ANG_D.US,D,20250630,000000,25.92,26.15,25.67,26.07,256416,0
+ANG_D.US,D,20250701,000000,25.93,26.16,25.93,26.16,21958,0
+ANG_D.US,D,20250702,000000,26.12,26.3118,26.0564,26.11,44052,0
+ANG_D.US,D,20250703,000000,26.215,26.2987,26.13,26.15,1920,0
+ANG_D.US,D,20250707,000000,26.1305,26.18,26.1001,26.12,7193,0
+ANG_D.US,D,20250708,000000,26,26.1,25.91,25.92,33589,0
+ANG_D.US,D,20250709,000000,26.135,26.2616,25.9876,26.03,4282,0
+ANG_D.US,D,20250710,000000,26.11,26.2173,25.9826,26.01,7712,0
+ANG_D.US,D,20250711,000000,26.075,26.0969,25.84,25.8916,5093,0
+ANG_D.US,D,20250714,000000,26.1177,26.1177,25.72,25.91,13700,0
+ANG_D.US,D,20250715,000000,26.215,26.215,25.66,25.8446,5820,0
+ANG_D.US,D,20250716,000000,25.83,25.91,25.81,25.81,4919,0
+ANG_D.US,D,20250717,000000,25.925,26.045,25.4725,25.67,29572,0
+ANG_D.US,D,20250718,000000,25.67,25.68,25.4125,25.43,6902,0
+ANG_D.US,D,20250721,000000,25.51,25.6683,25.37,25.63,8811,0
+ANG_D.US,D,20250722,000000,25.66,25.66,25.3533,25.56,8498,0
+ANG_D.US,D,20250723,000000,25.4679,25.64,25.41,25.59,4513,0
+ANG_D.US,D,20250724,000000,25.4866,25.65,25.3526,25.45,12861,0
+ANG_D.US,D,20250725,000000,25.55,25.8,25.46,25.49,16740,0
+ANG_D.US,D,20250728,000000,25.48,25.58,25.41,25.46,8112,0
+ANG_D.US,D,20250729,000000,25.4674,25.54,25.285,25.3,9544,0
+ANG_D.US,D,20250730,000000,25.2816,25.3458,25.24,25.24,5284,0
+ANG_D.US,D,20250731,000000,25.2413,25.38,25.23,25.3,11410,0
+ANG_D.US,D,20250801,000000,25.3456,25.35,25.217,25.29,3771,0
+ANG_D.US,D,20250804,000000,25.3,25.35,25.2492,25.34,25718,0
+ANG_D.US,D,20250805,000000,25.32,25.41,25.23,25.39,21288,0
+ANG_D.US,D,20250806,000000,25.33,25.462,25.26,25.34,50706,0
+ANG_D.US,D,20250807,000000,25.4431,25.52,25.2,25.37,39112,0
+ANG_D.US,D,20250808,000000,25.32,25.3912,25.3076,25.38,13046,0
+ANG_D.US,D,20250811,000000,25.35,25.4,25.2701,25.365,10149,0
+ANG_D.US,D,20250812,000000,25.375,25.47,25.2901,25.4,56946,0
+ANG_D.US,D,20250813,000000,25.44,25.51,25.42,25.46,15349,0
+ANG_D.US,D,20250814,000000,25.4,25.51,25.4,25.41,22914,0
+ANG_D.US,D,20250815,000000,25.46,25.52,25.2751,25.46,8757,0
+ANG_D.US,D,20250818,000000,25.45,25.55,25.38,25.53,9067,0
+ANG_D.US,D,20250819,000000,25.48,25.61,25.45,25.55,26676,0
+ANG_D.US,D,20250820,000000,25.395,25.63,25.3922,25.54,8424,0
+ANG_D.US,D,20250821,000000,25.51,25.58,25.4325,25.49,8929,0
+ANG_D.US,D,20250822,000000,25.57,25.6243,25.5,25.56,11806,0
+ANG_D.US,D,20250825,000000,25.5,25.61,25.41,25.41,4110,0
+ANG_D.US,D,20250826,000000,25.5542,25.5542,25.3775,25.46,11618,0
+ANG_D.US,D,20250827,000000,25.5,25.52,25.3938,25.445,5747,0
+ANG_D.US,D,20250828,000000,25.49,25.57,25.3684,25.5,13731,0
+ANG_D.US,D,20250829,000000,25.35,25.5,25.35,25.4,35626,0
+ANG_D.US,D,20250902,000000,25.4,25.437,25.3573,25.42,6613,0
+ANG_D.US,D,20250903,000000,25.35,25.55,25.35,25.5,16031,0
+ANG_D.US,D,20250904,000000,25.502,25.55,25.425,25.5,9697,0
+ANG_D.US,D,20250905,000000,25.5,25.94,25.5,25.62,23521,0
+ANG_D.US,D,20250908,000000,25.63,25.9499,25.55,25.76,19887,0
+ANG_D.US,D,20250909,000000,25.58,25.68,25.501,25.68,16593,0
+ANG_D.US,D,20250910,000000,25.68,25.8335,25.57,25.79,12995,0
+ANG_D.US,D,20250911,000000,25.76,25.8908,25.71,25.81,26768,0
+ANG_D.US,D,20250912,000000,25.82,25.8999,25.81,25.86,10620,0
+ANG_D.US,D,20250915,000000,25.98,25.99,25.7489,25.87,13569,0
+ANG_D.US,D,20250916,000000,25.95,25.95,25.88,25.94,9362,0
+ANG_D.US,D,20250917,000000,25.97,25.99,25.9,25.94,8251,0
+ANG_D.US,D,20250918,000000,25.99,25.99,25.55,25.82,14047,0
+ANG_D.US,D,20250919,000000,25.75,25.9,25.73,25.77,8891,0
+ANG_D.US,D,20250922,000000,25.805,25.903,25.55,25.67,19139,0
+ANG_D.US,D,20250923,000000,25.61,25.745,25.61,25.745,4809,0
+ANG_D.US,D,20250924,000000,25.7051,25.8025,25.6301,25.8025,5213,0
+ANG_D.US,D,20250925,000000,25.77,25.865,25.62,25.7578,9650,0
+ANG_D.US,D,20250926,000000,25.8,25.8,25.63,25.63,6869,0
+ANG_D.US,D,20250929,000000,25.8,25.8216,25.53,25.7,18575,0
+ANG_D.US,D,20250930,000000,25.4065,25.4065,25.05,25.11,99575,0
+ANG_D.US,D,20251001,000000,25.19,25.44,25.18,25.4,14489,0
+ANG_D.US,D,20251002,000000,25.4436,25.5,25.28,25.33,4623,0
+ANG_D.US,D,20251003,000000,25.31,25.57,25.26,25.35,10536,0
+ANG_D.US,D,20251006,000000,25.36,25.48,25.31,25.42,41363,0
+ANG_D.US,D,20251007,000000,25.5,25.54,25.3,25.53,33268,0
+ANG_D.US,D,20251008,000000,25.6,25.61,25.38,25.52,13839,0
+ANG_D.US,D,20251009,000000,25.58,25.59,25.4534,25.475,6573,0
+ANG_D.US,D,20251010,000000,25.63,25.64,25.4272,25.4272,5732,0
+ANG_D.US,D,20251013,000000,25.5535,25.59,25.485,25.485,5177,0
+ANG_D.US,D,20251014,000000,25.56,25.64,25.535,25.64,9100,0
+ANG_D.US,D,20251015,000000,25.65,25.74,25.5601,25.67,11160,0
+ANG_D.US,D,20251016,000000,25.67,25.74,25.62,25.68,5318,0
+ANG_D.US,D,20251017,000000,25.72,25.73,25.62,25.65,29629,0
+ANG_D.US,D,20251020,000000,25.69,25.71,25.65,25.66,37144,0
+ANG_D.US,D,20251021,000000,25.7,25.73,25.64,25.66,7719,0
+ANG_D.US,D,20251022,000000,25.66,25.72,25.5478,25.5478,7355,0
+ANG_D.US,D,20251023,000000,25.4412,25.62,25.4412,25.6,8713,0
+ANG_D.US,D,20251024,000000,25.5,25.66,25.5,25.6,4959,0
+ANG_D.US,D,20251027,000000,25.6,25.83,25.59,25.59,10290,0
+ANG_D.US,D,20251028,000000,25.68,25.68,25.519,25.52,8795,0
+ANG_D.US,D,20251029,000000,25.54,25.68,25.5,25.5,22060,0
+ANG_D.US,D,20251030,000000,25.48,25.56,25.45,25.45,7129,0
+ANG_D.US,D,20251031,000000,25.48,25.51,25.435,25.45,28371,0
+ANG_D.US,D,20251103,000000,25.5,25.58,25.4001,25.45,31500,0
+ANG_D.US,D,20251104,000000,25.45,25.46,25.4,25.45,21953,0
+ANG_D.US,D,20251105,000000,25.421,25.5,25.421,25.45,22680,0
+ANG_D.US,D,20251106,000000,25.46,25.5,25.46,25.475,19682,0
+ANG_D.US,D,20251107,000000,25.47,25.53,25.45,25.46,5138,0
+ANG_D.US,D,20251110,000000,25.63,25.63,25.46,25.48,12550,0
+ANG_D.US,D,20251111,000000,25.5,25.5,25.46,25.48,9933,0
+ANG_D.US,D,20251112,000000,25.48,25.68,25.46,25.465,25888,0
+ANG_D.US,D,20251113,000000,25.475,25.5,25.4,25.41,12506,0
+ANG_D.US,D,20251114,000000,25.44,25.475,25.44,25.475,1443,0
+ANG_D.US,D,20251117,000000,25.4268,25.5,25.42,25.47,4858,0
+ANG_D.US,D,20251118,000000,25.39,25.5,25.39,25.5,11345,0
+ANG_D.US,D,20251119,000000,25.5,25.5,25.48,25.5,8854,0
+ANG_D.US,D,20251120,000000,25.46,25.5,25.4474,25.4702,5931,0
+ANG_D.US,D,20251121,000000,25.472,25.5,25.46,25.47,6869,0
+ANG_D.US,D,20251124,000000,25.4865,25.5,25.4568,25.4644,3427,0
+ANG_D.US,D,20251125,000000,25.48,25.5,25.45,25.46,5602,0
+ANG_D.US,D,20251126,000000,25.45,25.5,25.4424,25.4572,8475,0
+ANG_D.US,D,20251128,000000,25.4504,25.4985,25.41,25.45,5582,0
+ANG_D.US,D,20251201,000000,25.435,25.5,25.3626,25.4,10021,0
+ANG_D.US,D,20251202,000000,25.3101,25.4,25.3101,25.35,5774,0
+ANG_D.US,D,20251203,000000,25.3878,25.48,25.345,25.48,18239,0
+ANG_D.US,D,20251204,000000,25.52,25.56,25.35,25.42,32709,0
+ANG_D.US,D,20251205,000000,25.405,25.48,25.35,25.37,5358,0
+ANG_D.US,D,20251208,000000,25.41,25.6399,25.3,25.32,10329,0
+ANG_D.US,D,20251209,000000,25.28,25.53,25.27,25.27,22956,0
+ANG_D.US,D,20251210,000000,25.305,25.47,25.27,25.3,9563,0
+ANG_D.US,D,20251211,000000,25.3884,25.4578,25.36,25.45,5828,0
+ANG_D.US,D,20251212,000000,25.36,25.47,25.36,25.44,3972,0
+ANG_D.US,D,20251215,000000,25.44,25.52,25.36,25.41,6249,0
+ANG_D.US,D,20251216,000000,25.4,25.47,25.371,25.47,5428,0
+ANG_D.US,D,20251217,000000,25.78,25.78,25.3901,25.466,15229,0
+ANG_D.US,D,20251218,000000,25.4081,25.58,25.39,25.57,15818,0
+ANG_D.US,D,20251219,000000,25.57,25.76,25.54,25.67,10594,0
+ANG_D.US,D,20251222,000000,25.6351,25.7,25.55,25.62,6215,0
+ANG_D.US,D,20251223,000000,25.6893,25.69,25.4,25.41,24696,0
+ANG_D.US,D,20251224,000000,25.41,25.513,25.4,25.4,8675,0
+ANG_D.US,D,20251226,000000,25.48,25.48,25.42,25.42,3350,0
+ANG_D.US,D,20251229,000000,25.4102,25.4799,25.41,25.47,4633,0
+ANG_D.US,D,20251230,000000,25.455,25.52,25.45,25.51,5025,0
+ANG_D.US,D,20251231,000000,25.0343,25.156,24.95,25.01,34661,0
+ANG_D.US,D,20260102,000000,25.1664,25.2,25.03,25.03,21722,0
+ANG_D.US,D,20260105,000000,25.2,25.4,25.1,25.1331,13504,0
+ANG_D.US,D,20260106,000000,25.06,25.17,25.05,25.11,4554,0
+ANG_D.US,D,20260107,000000,25.14,25.2399,25.11,25.11,7553,0
+ANG_D.US,D,20260108,000000,25.1099,25.16,25.015,25.06,23880,0
+ANG_D.US,D,20260109,000000,25.06,25.13,24.9901,25.12,59815,0
+ANG_D.US,D,20260112,000000,25.04,25.12,24.96,25.02,28913,0
+ANG_D.US,D,20260113,000000,25.03,25.05,24.84,24.87,40341,0
+ANG_D.US,D,20260114,000000,24.92,24.955,24.85,24.89,29988,0
+ANG_D.US,D,20260115,000000,24.9899,25.01,24.72,24.72,57104,0
+ANG_D.US,D,20260116,000000,24.805,24.97,24.72,24.94,50601,0
+ANG_D.US,D,20260120,000000,24.8,24.9,24.7,24.84,23717,0
+ANG_D.US,D,20260121,000000,24.9,25.1,24.88,25.09,18299,0
+ANG_D.US,D,20260122,000000,25.1,25.25,24.94,25.1,34867,0
+ANG_D.US,D,20260123,000000,25.12,25.19,24.98,25.08,6656,0
+ANG_D.US,D,20260126,000000,25.1,25.18,24.92,25,27182,0
+ANG_D.US,D,20260127,000000,25.08,25.15,24.95,25.12,18350,0
+ANG_D.US,D,20260128,000000,25.014,25.1699,25.014,25.09,5689,0
+ANG_D.US,D,20260129,000000,25.11,25.12,24.975,25,18942,0
+ANG_D.US,D,20260130,000000,25.12,25.12,24.8601,25.06,9347,0
+ANG_D.US,D,20260202,000000,25.08,25.11,25.03,25.1,13203,0
+ANG_D.US,D,20260203,000000,25.09,25.11,24.99,25.06,28289,0
+ANG_D.US,D,20260204,000000,25.09,25.09,25,25,22710,0
+ANG_D.US,D,20260205,000000,25.05,25.05,24.87,25.05,19215,0
+ANG_D.US,D,20260206,000000,25,25.14,24.7635,25.05,15116,0
+ANG_D.US,D,20260209,000000,24.9716,25.2,24.9716,25.1,25943,0
+ANG_D.US,D,20260210,000000,25.2,25.2,25.1,25.2,3872,0
+ANG_D.US,D,20260211,000000,25.2,25.25,25.18,25.1801,15118,0
+ANG_D.US,D,20260212,000000,25.215,25.25,25.21,25.24,5795,0
+ANG_D.US,D,20260213,000000,25.21,25.25,25.21,25.24,9595,0
+ANG_D.US,D,20260217,000000,25.24,25.25,25.215,25.25,12640,0
+ANG_D.US,D,20260218,000000,25.25,25.26,25.21,25.22,9507,0
diff --git a/daily/us/nyse stocks/1/aomr.us.txt b/daily/us/nyse stocks/1/aomr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..964c79a427f62041bad96664cae96fb874133720
--- /dev/null
+++ b/daily/us/nyse stocks/1/aomr.us.txt	
@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOMR.US,D,20210617,000000,16.0954,16.0954,15.6653,16.0083,1736633.7431821,0
+AOMR.US,D,20210618,000000,16.0083,16.0083,16.0083,16.0083,1736633.7431821,0
+AOMR.US,D,20210621,000000,15.6227,15.6227,15.4512,15.58,153388.27386828,0
+AOMR.US,D,20210622,000000,15.4938,15.5728,15.4512,15.4675,314060.44080719,0
+AOMR.US,D,20210623,000000,15.4512,15.5755,15.3224,15.4512,340114.49318868,0
+AOMR.US,D,20210624,000000,15.58,15.58,15.1191,15.2362,210908.8765689,0
+AOMR.US,D,20210625,000000,15.2362,15.6399,15.0212,15.6227,294462.59142278,0
+AOMR.US,D,20210628,000000,15.5364,15.57,15.0212,15.0212,272131.49119631,0
+AOMR.US,D,20210629,000000,15.1073,15.5364,14.7652,15.5111,154773.63528299,0
+AOMR.US,D,20210630,000000,15.1926,15.5364,15.0212,15.3396,152741.33102786,0
+AOMR.US,D,20210701,000000,15.306,15.306,14.9358,15.0212,190504.27733917,0
+AOMR.US,D,20210702,000000,15.0212,15.1245,14.9358,15.1245,69133.612427503,0
+AOMR.US,D,20210706,000000,14.9103,15.0212,14.738,14.8323,151619.37564188,0
+AOMR.US,D,20210707,000000,14.747,14.7652,14.1627,14.3352,130421.25197413,0
+AOMR.US,D,20210708,000000,13.9486,14.3352,13.8197,14.258,135088.71863385,0
+AOMR.US,D,20210709,000000,14.2498,14.9875,14.2063,14.67,188498.42389862,0
+AOMR.US,D,20210712,000000,14.9358,15.3822,14.8932,15.3649,265097.77874713,0
+AOMR.US,D,20210713,000000,15.2715,15.2715,14.8759,14.8759,187972.71395844,0
+AOMR.US,D,20210714,000000,14.8069,15.3224,14.8069,15.1681,146885.78194567,0
+AOMR.US,D,20210715,000000,15.0212,15.4847,15.0212,15.1499,111760.20227348,0
+AOMR.US,D,20210716,000000,15.0392,15.228,14.9794,15.0728,160041.75585759,0
+AOMR.US,D,20210719,000000,14.9794,15.3224,14.7979,14.7979,84418.876914766,0
+AOMR.US,D,20210720,000000,14.7815,14.9794,14.6863,14.8151,98280.205882702,0
+AOMR.US,D,20210721,000000,14.8069,15.2107,14.6863,15.0565,141183.42716472,0
+AOMR.US,D,20210722,000000,15.1926,15.1926,15.0212,15.1499,129692.75245534,0
+AOMR.US,D,20210723,000000,15.1926,15.2189,15.0728,15.1336,50329.287481099,0
+AOMR.US,D,20210726,000000,15.1336,15.3224,15.0637,15.2362,42341.141471749,0
+AOMR.US,D,20210727,000000,15.2107,15.2107,14.9702,15.0483,58769.301573207,0
+AOMR.US,D,20210728,000000,15.1073,15.58,15.0138,15.58,89412.570287886,0
+AOMR.US,D,20210729,000000,15.5111,16.0001,15.5111,15.9829,111837.35048274,0
+AOMR.US,D,20210730,000000,15.9665,16.1543,15.7987,16.1543,70867.242901111,0
+AOMR.US,D,20210802,000000,16.1045,16.3005,15.932,16.2242,127858.82930971,0
+AOMR.US,D,20210803,000000,16.1371,16.1371,15.6744,15.8712,72506.091289067,0
+AOMR.US,D,20210804,000000,15.8467,16.0174,15.6299,16.0174,37086.246304449,0
+AOMR.US,D,20210805,000000,15.9139,16.1716,15.7333,16.1371,62329.140371525,0
+AOMR.US,D,20210806,000000,16.1371,16.3095,16.0255,16.0609,113162.0954473,0
+AOMR.US,D,20210809,000000,16.1543,16.2324,15.8912,16.0255,100258.50639136,0
+AOMR.US,D,20210810,000000,16.1807,16.2659,15.8577,15.9484,52906.037670096,0
+AOMR.US,D,20210811,000000,15.8804,16.0954,15.8804,16.0609,32772.559290018,0
+AOMR.US,D,20210812,000000,16.0427,16.1807,15.6308,16.1371,63283.573931693,0
+AOMR.US,D,20210813,000000,16.1371,16.1371,15.6653,15.7596,43366.110537517,0
+AOMR.US,D,20210816,000000,15.7088,15.7088,15.3995,15.648,47774.579637601,0
+AOMR.US,D,20210817,000000,15.58,15.8032,15.1245,15.7333,41745.998143237,0
+AOMR.US,D,20210818,000000,15.6653,16.0773,15.62,15.7941,48475.526224513,0
+AOMR.US,D,20210819,000000,15.6653,16.0655,15.6653,15.9229,46056.378805843,0
+AOMR.US,D,20210820,000000,15.9665,16.0618,15.7678,15.9058,25878.815734763,0
+AOMR.US,D,20210823,000000,15.9139,16.1652,15.2407,15.4738,84180.819583362,0
+AOMR.US,D,20210824,000000,15.5946,15.7678,15.2062,15.2833,60275.895888161,0
+AOMR.US,D,20210825,000000,15.2751,15.3478,14.9031,15.1464,77116.247850478,0
+AOMR.US,D,20210826,000000,15.2489,15.8113,15.0674,15.8023,58398.9901688,0
+AOMR.US,D,20210827,000000,15.7242,16.1389,15.6118,15.9058,79257.661715843,0
+AOMR.US,D,20210830,000000,15.785,15.8277,15.0239,15.3876,78136.808447148,0
+AOMR.US,D,20210831,000000,15.3785,15.6426,15.2489,15.4131,44353.607615935,0
+AOMR.US,D,20210901,000000,15.3967,15.7896,15.2924,15.629,50294.019728298,0
+AOMR.US,D,20210902,000000,15.8113,15.9829,15.3785,15.629,68959.47789805,0
+AOMR.US,D,20210903,000000,15.7242,15.932,15.3441,15.629,72076.265551809,0
+AOMR.US,D,20210907,000000,15.6381,15.8976,15.4657,15.6381,113837.69333689,0
+AOMR.US,D,20210908,000000,15.6381,15.8368,15.3441,15.629,76928.887913725,0
+AOMR.US,D,20210909,000000,15.6381,15.9402,15.3785,15.6554,100104.20997286,0
+AOMR.US,D,20210910,000000,15.4992,15.9829,15.4657,15.6635,72183.170927485,0
+AOMR.US,D,20210913,000000,15.6381,15.8459,15.4911,15.6817,80569.181273118,0
+AOMR.US,D,20210914,000000,15.5609,15.9402,15.2062,15.267,102116.67611705,0
+AOMR.US,D,20210915,000000,15.2751,15.2924,14.6182,15.1191,154372.46459488,0
+AOMR.US,D,20210916,000000,14.9893,15.2833,14.9612,15.0764,143377.74265927,0
+AOMR.US,D,20210917,000000,15.0764,15.3785,14.5837,14.5837,994799.7074829,0
+AOMR.US,D,20210920,000000,14.385,14.7307,13.9704,14.2127,197027.70949002,0
+AOMR.US,D,20210921,000000,14.2127,14.3678,13.9623,13.9623,102928.93654874,0
+AOMR.US,D,20210922,000000,13.9786,14.3424,13.9441,14.0393,139863.09066923,0
+AOMR.US,D,20210923,000000,14.0828,14.6445,13.8751,14.3333,186256.71736123,0
+AOMR.US,D,20210924,000000,13.9876,14.3941,13.9532,14.1001,95527.1169297,0
+AOMR.US,D,20210927,000000,13.9441,14.9376,13.5648,14.8088,93200.547362132,0
+AOMR.US,D,20210928,000000,14.6019,14.9031,14.6019,14.6019,73402.112633659,0
+AOMR.US,D,20210929,000000,14.5837,14.8124,14.5837,14.5928,48381.846256136,0
+AOMR.US,D,20210930,000000,14.5928,14.7871,14.4885,14.6272,85582.712757188,0
+AOMR.US,D,20211001,000000,14.679,15.1464,14.5584,15.1281,125633.65453144,0
+AOMR.US,D,20211004,000000,15.1881,15.2062,14.8069,15.0075,66954.726574787,0
+AOMR.US,D,20211005,000000,14.8687,15.3178,14.5066,15.1281,54690.365538356,0
+AOMR.US,D,20211006,000000,15.2316,15.2489,14.8605,15.111,39260.723688065,0
+AOMR.US,D,20211007,000000,15.111,15.2924,15.0075,15.1881,72831.215885198,0
+AOMR.US,D,20211008,000000,15.1191,15.3359,15.1191,15.267,40659.310510066,0
+AOMR.US,D,20211011,000000,15.1881,15.3097,15.0764,15.1372,48778.608475144,0
+AOMR.US,D,20211012,000000,15.1998,15.2489,15.1028,15.1372,26881.742455032,0
+AOMR.US,D,20211013,000000,15.267,15.267,15.0329,15.1464,31302.33484514,0
+AOMR.US,D,20211014,000000,15.1191,15.3359,14.9467,15.3359,37858.830514239,0
+AOMR.US,D,20211015,000000,15.3359,15.3359,15.1464,15.2407,58549.980235478,0
+AOMR.US,D,20211018,000000,15.2062,15.2833,14.9213,15.1028,27824.052725175,0
+AOMR.US,D,20211019,000000,15.0764,15.2489,15.0165,15.0937,46266.883205372,0
+AOMR.US,D,20211020,000000,15.0764,15.3359,15.0329,15.2924,69395.916338958,0
+AOMR.US,D,20211021,000000,15.1626,15.5609,15.1535,15.5174,194820.16858814,0
+AOMR.US,D,20211022,000000,15.5084,15.6817,15.4221,15.6554,72050.916854483,0
+AOMR.US,D,20211025,000000,15.7324,16.0781,15.6036,16.0699,127683.59266299,0
+AOMR.US,D,20211026,000000,15.9829,16.0699,15.5255,15.5863,47008.608131461,0
+AOMR.US,D,20211027,000000,15.5428,15.5519,15.0764,15.1464,66528.207189354,0
+AOMR.US,D,20211028,000000,15.1028,15.2062,14.7044,15.1372,40732.050250218,0
+AOMR.US,D,20211029,000000,14.8777,15.4257,14.8777,15.3268,64343.810750262,0
+AOMR.US,D,20211101,000000,15.2751,15.5084,15.2144,15.2407,22031.324327665,0
+AOMR.US,D,20211102,000000,15.3359,15.4221,15.0846,15.1191,30709.395751178,0
+AOMR.US,D,20211103,000000,15.1626,15.4312,15.1464,15.4131,68931.924966174,0
+AOMR.US,D,20211104,000000,15.3097,15.6635,15.1717,15.6472,36369.870075685,0
+AOMR.US,D,20211105,000000,15.4476,16.148,15.4476,15.9139,46217.287927996,0
+AOMR.US,D,20211108,000000,15.9139,16.1825,15.7071,16.148,47081.347871612,0
+AOMR.US,D,20211109,000000,15.9756,16.1389,15.7506,15.8804,43257.00092729,0
+AOMR.US,D,20211110,000000,15.1191,15.8976,14.9558,15.6472,97607.914344939,0
+AOMR.US,D,20211111,000000,15.6817,15.6817,15.0329,15.1464,81556.678351537,0
+AOMR.US,D,20211112,000000,15.0329,15.4567,14.9467,15.1717,43216.222588114,0
+AOMR.US,D,20211115,000000,15.1798,15.3178,15.1191,15.267,39527.43606862,0
+AOMR.US,D,20211116,000000,15.1464,15.2062,14.9893,15.051,386103.64284075,0
+AOMR.US,D,20211117,000000,15.1191,15.5428,14.9811,15.0419,81508.185191437,0
+AOMR.US,D,20211118,000000,15.0419,15.1572,14.8169,15.0419,77344.386126408,0
+AOMR.US,D,20211119,000000,14.9095,15.2533,14.7861,15.139,194282.33535794,0
+AOMR.US,D,20211122,000000,15.1825,15.2533,14.7861,14.8034,109464.49198961,0
+AOMR.US,D,20211123,000000,15.1127,15.1127,14.7153,14.777,57496.356120558,0
+AOMR.US,D,20211124,000000,14.7952,14.9095,14.7416,14.7861,33223.325255501,0
+AOMR.US,D,20211126,000000,14.7334,14.7815,14.4332,14.6799,77427.044922034,0
+AOMR.US,D,20211129,000000,14.6708,14.777,14.3805,14.6799,202742.18756099,0
+AOMR.US,D,20211130,000000,14.6799,14.7861,14.2916,14.3887,85787.706570342,0
+AOMR.US,D,20211201,000000,14.5166,14.7108,14.4241,14.5475,139652.5862697,0
+AOMR.US,D,20211202,000000,14.777,14.865,14.5828,14.8124,93172.994430256,0
+AOMR.US,D,20211203,000000,14.9975,14.9975,14.5212,14.777,110513.70763543,0
+AOMR.US,D,20211206,000000,14.777,15.0546,14.601,14.954,47613.670515447,0
+AOMR.US,D,20211207,000000,14.9358,15.0111,14.6536,14.7861,85559.568294412,0
+AOMR.US,D,20211208,000000,14.7334,14.954,14.601,14.8215,55774.848936976,0
+AOMR.US,D,20211209,000000,14.7598,14.8569,14.6999,14.8124,82874.810612463,0
+AOMR.US,D,20211210,000000,14.7334,14.9449,14.7334,14.7952,64234.701140036,0
+AOMR.US,D,20211213,000000,14.7334,14.8478,14.5629,14.698,94888.991027463,0
+AOMR.US,D,20211214,000000,14.698,14.7416,14.3714,14.4504,81612.886332564,0
+AOMR.US,D,20211215,000000,14.3805,14.5212,14.0012,14.3805,162390.36777066,0
+AOMR.US,D,20211216,000000,14.2481,14.3787,14.0538,14.1065,112353.14136744,0
+AOMR.US,D,20211217,000000,13.9658,14.6936,13.9477,14.5039,520948.79355683,0
+AOMR.US,D,20211220,000000,14.4159,14.4159,13.9304,14.1773,147377.32625033,0
+AOMR.US,D,20211221,000000,14.16,14.777,14.16,14.6091,144323.35928124,0
+AOMR.US,D,20211222,000000,14.6091,14.865,14.5039,14.7153,92883.137586925,0
+AOMR.US,D,20211223,000000,14.7952,14.9004,14.5611,14.6445,67687.634562676,0
+AOMR.US,D,20211227,000000,14.6626,14.7416,14.3451,14.601,110907.16350261,0
+AOMR.US,D,20211228,000000,14.5656,14.6445,14.16,14.2298,124971.28204915,0
+AOMR.US,D,20211229,000000,14.2652,14.4422,14.0801,14.2036,150226.29940626,0
+AOMR.US,D,20211230,000000,14.3006,14.8923,14.0801,14.7153,292961.5076942,0
+AOMR.US,D,20211231,000000,14.698,14.8034,14.376,14.4504,82882.525433387,0
+AOMR.US,D,20220103,000000,14.5393,14.8923,14.4087,14.8215,58829.918023333,0
+AOMR.US,D,20220104,000000,14.8034,14.9803,14.8034,14.8478,53311.616827305,0
+AOMR.US,D,20220105,000000,14.8387,14.9621,14.6536,14.689,106818.30841229,0
+AOMR.US,D,20220106,000000,14.6445,14.954,14.6445,14.865,26720.833332878,0
+AOMR.US,D,20220107,000000,14.8387,14.9803,14.8387,14.8741,27733.679108622,0
+AOMR.US,D,20220110,000000,14.9975,14.9975,14.8252,14.9358,22720.147624553,0
+AOMR.US,D,20220111,000000,15.0419,15.3141,14.9186,15.1562,115053.32869124,0
+AOMR.US,D,20220112,000000,15.2533,15.2843,14.9893,15.0066,23706.542585697,0
+AOMR.US,D,20220113,000000,15.0419,15.3069,15.0419,15.1825,23497.140303443,0
+AOMR.US,D,20220114,000000,15.0856,15.2887,15.0856,15.2179,48582.431600191,0
+AOMR.US,D,20220118,000000,15.2624,15.3197,15.1036,15.1562,62325.8340197,0
+AOMR.US,D,20220119,000000,15.2533,15.3069,15.1127,15.1562,81025.457824978,0
+AOMR.US,D,20220120,000000,15.1744,15.3151,14.8923,14.9621,47151.883377214,0
+AOMR.US,D,20220121,000000,14.8832,15.2843,14.777,14.9358,78758.40259026,0
+AOMR.US,D,20220124,000000,14.7861,15.1164,14.7062,15.0946,70040.654944845,0
+AOMR.US,D,20220125,000000,15.0946,15.3686,14.8959,15.0419,62433.841512651,0
+AOMR.US,D,20220126,000000,15.051,15.13,14.698,14.7861,55209.46277489,0
+AOMR.US,D,20220127,000000,14.7861,14.865,14.601,14.7952,52710.962912418,0
+AOMR.US,D,20220128,000000,14.7062,14.865,14.6182,14.8569,65667.453597563,0
+AOMR.US,D,20220131,000000,14.9975,15.13,14.9449,15.0773,37782.784422262,0
+AOMR.US,D,20220201,000000,14.9975,15.1699,14.9004,15.0239,34214.128685744,0
+AOMR.US,D,20220202,000000,15.1127,15.1127,14.768,14.8034,27635.590671146,0
+AOMR.US,D,20220203,000000,14.698,14.9004,14.698,14.8923,71582.517012599,0
+AOMR.US,D,20220204,000000,14.7952,15.1744,14.768,15.0946,34051.015329042,0
+AOMR.US,D,20220207,000000,15.0946,15.1989,15.0066,15.0156,29324.034336477,0
+AOMR.US,D,20220208,000000,14.9267,15.179,14.9267,15.1127,27807.52096605,0
+AOMR.US,D,20220209,000000,15.1036,15.2887,15.0066,15.0856,41266.577128603,0
+AOMR.US,D,20220210,000000,15.0066,15.1208,14.9575,15.0856,55405.639649844,0
+AOMR.US,D,20220211,000000,15.0239,15.1208,15.0239,15.0946,49286.684538929,0
+AOMR.US,D,20220214,000000,15.051,15.0682,14.777,14.8832,32964.327695872,0
+AOMR.US,D,20220215,000000,14.9975,15.0946,14.9186,15.051,44603.788237366,0
+AOMR.US,D,20220216,000000,14.9621,15.1036,14.9267,15.0773,32235.828177082,0
+AOMR.US,D,20220217,000000,14.954,15.0329,14.9186,14.9712,20314.225613183,0
+AOMR.US,D,20220218,000000,14.9004,15.012,14.7507,14.8741,32843.094795619,0
+AOMR.US,D,20220222,000000,14.7952,15.8177,14.7952,15.0773,208722.27589526,0
+AOMR.US,D,20220223,000000,15.13,15.3949,14.8877,14.9358,105639.04292802,0
+AOMR.US,D,20220224,000000,14.9267,15.0856,14.7244,15.0066,84078.322676785,0
+AOMR.US,D,20220225,000000,14.5565,14.8923,14.4812,14.6445,67642.4477544,0
+AOMR.US,D,20220228,000000,14.689,14.698,13.798,14.327,164369.7703966,0
+AOMR.US,D,20220301,000000,14.2916,14.2916,13.7272,14.0538,80463.378014717,0
+AOMR.US,D,20220302,000000,14.1155,14.4422,13.974,14.3805,34900.747748083,0
+AOMR.US,D,20220303,000000,14.4241,14.5828,14.2916,14.4858,58999.644083687,0
+AOMR.US,D,20220304,000000,14.3714,14.4595,14.2481,14.3533,43786.0172193,0
+AOMR.US,D,20220307,000000,14.4685,14.4775,13.2418,13.5158,134600.48068102,0
+AOMR.US,D,20220308,000000,13.445,13.8507,13.269,13.4006,46549.025227777,0
+AOMR.US,D,20220309,000000,13.5512,13.7454,13.436,13.6564,50695.190416405,0
+AOMR.US,D,20220310,000000,13.5684,13.5684,13.2418,13.348,42630.998315078,0
+AOMR.US,D,20220311,000000,13.4623,13.4623,13.1011,13.1801,45164.765930351,0
+AOMR.US,D,20220314,000000,13.2863,13.2863,12.6157,12.7918,73462.729083785,0
+AOMR.US,D,20220315,000000,12.7037,12.8452,12.4832,12.6602,73136.502370378,0
+AOMR.US,D,20220316,000000,13.6746,14.6708,13.6746,14.5393,245410.65786342,0
+AOMR.US,D,20220317,000000,14.5393,14.6445,14.4068,14.4685,229143.40688412,0
+AOMR.US,D,20220318,000000,14.5656,14.7861,14.336,14.336,444521.36900323,0
+AOMR.US,D,20220321,000000,14.454,14.8623,14.2454,14.7262,136657.03151621,0
+AOMR.US,D,20220322,000000,14.5992,14.9258,14.5765,14.6626,105712.88478545,0
+AOMR.US,D,20220323,000000,14.5447,14.699,14.336,14.3543,39460.206914843,0
+AOMR.US,D,20220324,000000,14.4268,14.5537,14.2771,14.4268,26212.757269094,0
+AOMR.US,D,20220325,000000,14.3543,14.8169,14.1909,14.6265,55488.298445471,0
+AOMR.US,D,20220328,000000,14.4449,14.7353,14.4338,14.7171,36106.464046956,0
+AOMR.US,D,20220329,000000,14.7625,14.9712,14.6445,14.944,67546.563551473,0
+AOMR.US,D,20220330,000000,14.9621,15.1345,14.5629,14.6899,62591.444282979,0
+AOMR.US,D,20220331,000000,14.7715,15.0075,14.7443,14.8896,52960.041416573,0
+AOMR.US,D,20220401,000000,14.8169,15.3795,14.8169,15.2887,92542.583348944,0
+AOMR.US,D,20220404,000000,15.2434,15.5155,15.1527,15.2434,41922.33690724,0
+AOMR.US,D,20220405,000000,15.198,15.4884,14.9984,15.0165,32759.333882717,0
+AOMR.US,D,20220406,000000,15.0165,15.1164,14.8532,14.9984,38160.810647594,0
+AOMR.US,D,20220407,000000,15.1527,15.3431,14.9394,15.08,59474.656629221,0
+AOMR.US,D,20220408,000000,15.0075,15.4884,15.0075,15.1708,41658.93087851,0
+AOMR.US,D,20220411,000000,15.2162,15.3342,15.0873,15.2253,36501.022031413,0
+AOMR.US,D,20220412,000000,15.3069,15.3522,14.8351,14.9531,41838.575994339,0
+AOMR.US,D,20220413,000000,14.9531,15.2797,14.9531,15.2162,27441.618030742,0
+AOMR.US,D,20220414,000000,15.2887,15.4249,14.9621,14.9893,30973.903897183,0
+AOMR.US,D,20220418,000000,15.0165,15.1845,14.9984,15.0075,21225.676599624,0
+AOMR.US,D,20220419,000000,14.9893,15.198,14.3723,14.5357,58368.1308851,0
+AOMR.US,D,20220420,000000,14.6082,14.7016,14.336,14.6082,31252.739567764,0
+AOMR.US,D,20220421,000000,14.7262,14.9076,14.6082,14.6899,31527.166769245,0
+AOMR.US,D,20220422,000000,14.8805,14.9116,14.336,14.454,37509.459338057,0
+AOMR.US,D,20220425,000000,14.4721,14.9349,14.1727,14.4993,43948.028458729,0
+AOMR.US,D,20220426,000000,14.4087,14.4948,14.0638,14.1273,38448.463256375,0
+AOMR.US,D,20220427,000000,14.2181,14.2362,13.8733,13.964,28549.245892137,0
+AOMR.US,D,20220428,000000,14.1092,14.5629,13.8824,14.5629,20934.717639019,0
+AOMR.US,D,20220429,000000,14.6809,14.699,14.5629,14.6626,33195.772323626,0
+AOMR.US,D,20220502,000000,14.572,14.5992,14.2454,14.3995,46913.826045809,0
+AOMR.US,D,20220503,000000,14.5085,14.8078,14.4268,14.7988,15554.181102368,0
+AOMR.US,D,20220504,000000,14.6899,15.1436,14.6899,15.0982,54464.431496977,0
+AOMR.US,D,20220505,000000,15.1889,15.1889,14.2906,14.4993,50148.540247995,0
+AOMR.US,D,20220506,000000,14.5901,14.6445,14.0729,14.2635,24258.703340482,0
+AOMR.US,D,20220509,000000,14.2454,14.2725,13.5013,13.6283,33287.248057453,0
+AOMR.US,D,20220510,000000,13.6737,13.6737,13.1202,13.474,48248.49006586,0
+AOMR.US,D,20220511,000000,13.6102,13.7916,13.1293,13.1747,35163.051659538,0
+AOMR.US,D,20220512,000000,13.2654,13.5104,13.0749,13.3561,28942.701759321,0
+AOMR.US,D,20220513,000000,12.2491,13.2927,11.4289,12.8661,595523.5589711,0
+AOMR.US,D,20220516,000000,12.6983,13.3107,12.3399,12.5395,116675.64532008,0
+AOMR.US,D,20220517,000000,12.6666,12.975,11.9498,12.0586,131504.63325548,0
+AOMR.US,D,20220518,000000,12.0586,12.3853,11.9951,12.0677,106606.70189549,0
+AOMR.US,D,20220519,000000,12.1402,12.4124,11.8681,12.2491,101717.70966349,0
+AOMR.US,D,20220520,000000,12.0614,12.5777,11.8268,12.5683,165600.54149817,0
+AOMR.US,D,20220523,000000,12.9062,13.5163,12.8124,13.2066,132559.91054896,0
+AOMR.US,D,20220524,000000,13.047,13.5538,13.047,13.4318,110666.35088023,0
+AOMR.US,D,20220525,000000,13.4694,14.2202,13.4299,14.0701,55971.870769627,0
+AOMR.US,D,20220526,000000,14.1358,14.2672,14.0607,14.1358,32887.21622452,0
+AOMR.US,D,20220527,000000,14.408,14.4549,14.2579,14.3516,42939.076831548,0
+AOMR.US,D,20220531,000000,14.361,14.3893,14.1452,14.361,43542.081929966,0
+AOMR.US,D,20220601,000000,13.9857,14.4174,12.5965,13.2722,114795.76388636,0
+AOMR.US,D,20220602,000000,13.3286,13.8073,12.9719,13.7135,44718.261485893,0
+AOMR.US,D,20220603,000000,13.6102,13.8354,13.3286,13.8166,34516.182294276,0
+AOMR.US,D,20220606,000000,13.8918,14.2485,13.216,13.2535,36417.885652363,0
+AOMR.US,D,20220607,000000,13.1368,13.2535,12.7185,13.1784,64578.010672496,0
+AOMR.US,D,20220608,000000,13.0846,13.1221,12.8593,12.9062,14818.370872618,0
+AOMR.US,D,20220609,000000,12.8593,12.8593,12.4369,12.5401,21531.330457661,0
+AOMR.US,D,20220610,000000,12.4557,12.5307,12.2022,12.3899,46206.597391353,0
+AOMR.US,D,20220613,000000,12.2585,12.2585,11.8126,12.1647,99202.861730091,0
+AOMR.US,D,20220614,000000,12.2961,12.3993,11.8737,12.0802,68506.066852476,0
+AOMR.US,D,20220615,000000,12.2397,12.3149,11.9441,12.0708,44452.981857789,0
+AOMR.US,D,20220616,000000,11.9676,11.9676,11.5452,11.6954,55884.509606958,0
+AOMR.US,D,20220617,000000,11.6672,12.0896,11.4513,12.0896,96640.622751829,0
+AOMR.US,D,20220621,000000,12.2585,12.7279,11.9582,12.0144,66751.38593888,0
+AOMR.US,D,20220622,000000,12.0614,12.221,11.4607,11.7799,80909.221191323,0
+AOMR.US,D,20220623,000000,11.7329,12.2585,11.6766,12.0708,69279.532756101,0
+AOMR.US,D,20220624,000000,12.1553,13.6102,12.1553,12.878,359866.1981519,0
+AOMR.US,D,20220627,000000,12.8968,12.9062,12.3055,12.4087,39962.405020627,0
+AOMR.US,D,20220628,000000,12.3899,12.5307,11.9676,12.0239,43045.614834803,0
+AOMR.US,D,20220629,000000,11.9957,12.1083,11.6578,11.8268,45126.302038355,0
+AOMR.US,D,20220630,000000,11.6578,12.1929,11.5921,12.1647,28835.575960765,0
+AOMR.US,D,20220701,000000,12.3712,12.8593,12.3618,12.5871,42686.581763835,0
+AOMR.US,D,20220705,000000,12.5307,12.7654,11.883,12.4932,61591.750441283,0
+AOMR.US,D,20220706,000000,12.4369,12.695,12.1741,12.2022,35787.180673098,0
+AOMR.US,D,20220707,000000,12.343,12.4557,12.2116,12.343,24568.728930437,0
+AOMR.US,D,20220708,000000,12.3899,12.6715,12.3243,12.6527,24973.573342803,0
+AOMR.US,D,20220711,000000,12.4838,12.7185,12.4838,12.5589,20354.085521703,0
+AOMR.US,D,20220712,000000,12.4932,13.0089,12.4932,12.8874,25191.976249473,0
+AOMR.US,D,20220713,000000,12.9532,13.5632,12.7654,13.4788,35860.691895343,0
+AOMR.US,D,20220714,000000,13.3661,13.3943,13.2629,13.3568,21051.909443018,0
+AOMR.US,D,20220715,000000,13.6102,13.8636,12.9813,13.169,63565.899641581,0
+AOMR.US,D,20220718,000000,13.2347,13.5632,13.1596,13.3191,21485.519116262,0
+AOMR.US,D,20220719,000000,13.5351,13.8401,13.4694,13.6665,18733.642492208,0
+AOMR.US,D,20220720,000000,13.6383,14.0326,13.6102,13.9387,20366.870082093,0
+AOMR.US,D,20220721,000000,13.8918,14.0419,13.7979,13.9199,12529.934562719,0
+AOMR.US,D,20220722,000000,13.9199,14.1921,13.9199,14.0232,31945.420275753,0
+AOMR.US,D,20220725,000000,14.0795,14.164,13.9951,14.1358,8765.9469077505,0
+AOMR.US,D,20220726,000000,14.2296,14.6473,14.1452,14.6145,21980.920831394,0
+AOMR.US,D,20220727,000000,14.7741,14.8022,14.5863,14.6521,40453.545215629,0
+AOMR.US,D,20220728,000000,14.6333,14.6333,14.3705,14.5394,22877.970818794,0
+AOMR.US,D,20220729,000000,14.4174,14.5019,13.2535,13.2816,59177.599287543,0
+AOMR.US,D,20220801,000000,13.3286,13.9857,13.2629,13.9011,21142.466745783,0
+AOMR.US,D,20220802,000000,13.9199,14.0607,13.7604,13.8073,10167.987030575,0
+AOMR.US,D,20220803,000000,13.7135,14.0701,13.7135,13.9857,12038.794367718,0
+AOMR.US,D,20220804,000000,13.796,13.948,13.7135,13.8449,21647.456881208,0
+AOMR.US,D,20220805,000000,13.9105,13.9303,13.704,13.7416,18032.622430795,0
+AOMR.US,D,20220808,000000,13.873,14.0326,13.8449,13.8543,17838.723264873,0
+AOMR.US,D,20220809,000000,13.8918,14.0795,13.7231,13.8543,20794.087475143,0
+AOMR.US,D,20220810,000000,13.995,14.6192,13.8543,14.53,23522.525738481,0
+AOMR.US,D,20220811,000000,14.4549,14.682,14.3423,14.3423,25474.301958097,0
+AOMR.US,D,20220812,000000,14.4643,14.5488,14.3939,14.4925,32047.696758878,0
+AOMR.US,D,20220815,000000,14.5863,14.605,14.408,14.5488,32926.635285724,0
+AOMR.US,D,20220816,000000,14.5957,14.6051,14.5019,14.5957,44676.711664623,0
+AOMR.US,D,20220817,000000,14.5957,14.5957,14.3141,14.4174,33527.509624077,0
+AOMR.US,D,20220818,000000,14.5676,14.6896,14.1734,14.4268,69476.628062122,0
+AOMR.US,D,20220819,000000,14.3881,14.3881,14.0752,14.214,35607.094017506,0
+AOMR.US,D,20220822,000000,14.069,14.2624,12.783,13.1504,49715.487180062,0
+AOMR.US,D,20220823,000000,13.0537,13.1988,12.6766,12.841,46664.632479172,0
+AOMR.US,D,20220824,000000,12.8893,12.8893,12.2512,12.3769,32710.333333712,0
+AOMR.US,D,20220825,000000,12.5509,12.696,12.3582,12.6766,17215.094017293,0
+AOMR.US,D,20220826,000000,12.7056,12.8023,12.5026,12.5509,13390.666666822,0
+AOMR.US,D,20220829,000000,12.5509,13.2278,12.2318,13.1311,58311.658120333,0
+AOMR.US,D,20220830,000000,13.4695,13.4695,12.8797,12.928,60381.068376767,0
+AOMR.US,D,20220831,000000,13.2392,13.6049,13.1988,13.4115,82432.025641979,0
+AOMR.US,D,20220901,000000,13.5179,13.5179,12.5702,12.6669,41327.188034666,0
+AOMR.US,D,20220902,000000,12.7636,12.8797,12.6379,12.6766,18679.50427372,0
+AOMR.US,D,20220906,000000,12.5702,13.5372,12.4252,13.3245,95027.401710501,0
+AOMR.US,D,20220907,000000,13.3341,13.9336,13.3051,13.7112,73464.581197431,0
+AOMR.US,D,20220908,000000,13.8563,14.1754,13.5517,13.895,53044.538462152,0
+AOMR.US,D,20220909,000000,13.9723,14.2334,13.8137,14.185,46811.487180029,0
+AOMR.US,D,20220912,000000,14.0207,14.3011,14.0207,14.2914,52934.914530527,0
+AOMR.US,D,20220913,000000,14.0883,14.214,13.895,13.953,59080.059829743,0
+AOMR.US,D,20220914,000000,13.8466,14.1657,13.8273,14.127,42871.230769727,0
+AOMR.US,D,20220915,000000,13.982,14.1969,13.4536,13.6145,47555.068376619,0
+AOMR.US,D,20220916,000000,13.6822,14.4074,13.5507,14.2527,612085.2222293,0
+AOMR.US,D,20220919,000000,14.1367,14.4558,14.127,14.4461,58371.641026316,0
+AOMR.US,D,20220920,000000,14.3591,14.3881,13.5179,13.5372,158738.55555739,0
+AOMR.US,D,20220921,000000,13.5952,13.7433,13.1698,13.1988,50476.649573234,0
+AOMR.US,D,20220922,000000,13.1891,13.1891,12.3285,12.9183,59042.829060512,0
+AOMR.US,D,20220923,000000,12.725,12.725,11.9224,12.0288,71429.299146126,0
+AOMR.US,D,20220926,000000,11.9417,12.4929,11.758,11.8064,36829.50427393,0
+AOMR.US,D,20220927,000000,11.8547,12.0191,11.555,11.9224,52976.282051895,0
+AOMR.US,D,20220928,000000,11.9804,12.7443,11.9224,12.0094,67284.273505052,0
+AOMR.US,D,20220929,000000,11.642,11.7,10.9361,11.6226,256695.81196878,0
+AOMR.US,D,20220930,000000,11.6226,11.8547,11.3326,11.584,86203.709402707,0
+AOMR.US,D,20221003,000000,11.7774,11.7774,11.3326,11.4002,57363.307692971,0
+AOMR.US,D,20221004,000000,11.4873,12.0578,11.4873,12.0288,26297.333333638,0
+AOMR.US,D,20221005,000000,11.9901,12.0578,11.5646,11.9998,24011.777778056,0
+AOMR.US,D,20221006,000000,11.9417,11.9417,11.0521,11.2649,58535.04273572,0
+AOMR.US,D,20221007,000000,11.1972,11.555,11.0231,11.2069,61000.547009253,0
+AOMR.US,D,20221010,000000,11.1005,11.1005,10.8007,10.8394,26560.017094324,0
+AOMR.US,D,20221011,000000,10.8007,11.5743,10.6944,11.5163,41221.700855178,0
+AOMR.US,D,20221012,000000,11.5066,11.5066,11.1085,11.2552,46593.273504813,0
+AOMR.US,D,20221013,000000,10.9264,11.1924,8.4414,9.74678,531732.9487241,0
+AOMR.US,D,20221014,000000,9.74678,9.85314,8.10201,8.64446,323268.5641063,0
+AOMR.US,D,20221017,000000,8.84752,9.66942,8.75083,8.92488,210177.00000243,0
+AOMR.US,D,20221018,000000,9.06992,9.16661,8.24802,8.63479,114956.20512954,0
+AOMR.US,D,20221019,000000,8.46074,8.85719,8.12231,8.7895,116216.88034322,0
+AOMR.US,D,20221020,000000,8.70248,8.75605,8.15616,8.34471,71330.017094842,0
+AOMR.US,D,20221021,000000,8.21901,9.47603,8.16099,9.24397,121520.1965826,0
+AOMR.US,D,20221024,000000,9.39868,9.39868,8.77017,8.92488,42297.256410746,0
+AOMR.US,D,20221025,000000,8.81851,9.56306,8.74116,9.43736,46729.786325327,0
+AOMR.US,D,20221026,000000,9.86281,10.3076,9.51471,10.0465,54919.521368157,0
+AOMR.US,D,20221027,000000,10.0562,10.2496,9.66942,9.73711,36929.820513248,0
+AOMR.US,D,20221028,000000,9.77579,10.0755,9.67909,9.9595,47100.025641571,0
+AOMR.US,D,20221031,000000,9.90149,10.6557,9.86281,9.98851,109967.28205255,0
+AOMR.US,D,20221101,000000,10.1045,10.2012,9.66942,9.92083,35266.846154254,0
+AOMR.US,D,20221102,000000,9.88215,9.99818,9.41802,9.47603,52322.675214281,0
+AOMR.US,D,20221103,000000,9.42769,9.47603,8.92681,9.05058,57424.324786989,0
+AOMR.US,D,20221104,000000,9.06992,9.49537,8.61545,8.82818,90353.905983951,0
+AOMR.US,D,20221107,000000,8.85719,9.56789,8.79917,8.98289,85897.589744584,0
+AOMR.US,D,20221108,000000,8.20934,8.57678,7.95813,8.50909,139379.5897452,0
+AOMR.US,D,20221109,000000,8.49942,8.7605,7.74521,7.87091,83744.410257379,0
+AOMR.US,D,20221110,000000,8.09331,9.29231,8.00628,9.07959,124701.3589758,0
+AOMR.US,D,20221111,000000,9.25364,9.82413,9.15694,9.38901,53324.80341942,0
+AOMR.US,D,20221114,000000,9.47603,9.5824,9.08926,9.14727,108197.78632604,0
+AOMR.US,D,20221115,000000,9.28264,9.75151,9.22463,9.46636,92485.367522438,0
+AOMR.US,D,20221116,000000,9.42769,9.77095,9.06992,9.47603,54250.401710029,0
+AOMR.US,D,20221117,000000,9.32132,9.60174,9.08926,9.31165,55571.059829703,0
+AOMR.US,D,20221118,000000,9.46636,9.46636,9.14727,9.36,48773.341880906,0
+AOMR.US,D,20221121,000000,9.03,9.12,8.23,8.89,109936,0
+AOMR.US,D,20221122,000000,8.7,8.93,8.7,8.83,28890,0
+AOMR.US,D,20221123,000000,8.72,8.94,8.38,8.41,92729,0
+AOMR.US,D,20221125,000000,7.98,8.135,7.41,7.55,93097,0
+AOMR.US,D,20221128,000000,7.46,7.81,7.1079,7.58,114588,0
+AOMR.US,D,20221129,000000,7.6,7.6,6.96,7.21,109928,0
+AOMR.US,D,20221130,000000,6.99,7.35,6.63,7.3,213562,0
+AOMR.US,D,20221201,000000,7.44,7.68,6.7448,6.91,212622,0
+AOMR.US,D,20221202,000000,6.42,6.7899,6.42,6.65,74501,0
+AOMR.US,D,20221205,000000,6.25,6.31,5.99,6.21,233093,0
+AOMR.US,D,20221206,000000,6.53,6.53,5.63,5.8,968931,0
+AOMR.US,D,20221207,000000,5.77,6.08,5.665,5.85,79680,0
+AOMR.US,D,20221208,000000,5.88,5.99,5.6,5.62,155354,0
+AOMR.US,D,20221209,000000,5.59,5.8,5.4,5.74,108866,0
+AOMR.US,D,20221212,000000,5.73,5.7603,5.5,5.58,129858,0
+AOMR.US,D,20221213,000000,5.88,6,5.37,5.43,185058,0
+AOMR.US,D,20221214,000000,5.41,5.75,5.21,5.26,176519,0
+AOMR.US,D,20221215,000000,5.26,5.26,5.02,5.07,103159,0
+AOMR.US,D,20221216,000000,5.03,5.07,4.85,4.98,196006,0
+AOMR.US,D,20221219,000000,4.99,5.05,4.64,4.67,91951,0
+AOMR.US,D,20221220,000000,4.67,4.85,4.4738,4.79,116428,0
+AOMR.US,D,20221221,000000,4.75,5.18,4.75,5.17,121124,0
+AOMR.US,D,20221222,000000,5.13,5.13,4.72,4.82,115437,0
+AOMR.US,D,20221223,000000,4.83,4.92,4.77,4.84,76329,0
+AOMR.US,D,20221227,000000,4.87,4.98,4.7,4.94,161661,0
+AOMR.US,D,20221228,000000,4.96,5.12,4.85,5.01,73419,0
+AOMR.US,D,20221229,000000,5.07,5.275,4.97,5.02,127777,0
+AOMR.US,D,20221230,000000,4.95,4.9999,4.4301,4.73,434232,0
+AOMR.US,D,20230103,000000,4.78,5.36,4.78,5.33,242469,0
+AOMR.US,D,20230104,000000,5.33,6.15,5.33,6.13,264409,0
+AOMR.US,D,20230105,000000,6.17,6.19,5.95,6.15,168932,0
+AOMR.US,D,20230106,000000,6.21,6.42,6.04,6.41,234173,0
+AOMR.US,D,20230109,000000,6.5,6.84,6.44,6.73,230459,0
+AOMR.US,D,20230110,000000,6.65,7.06,6.6,7.02,171418,0
+AOMR.US,D,20230111,000000,7.05,7.42,7.05,7.25,146370,0
+AOMR.US,D,20230112,000000,7.275,7.62,7.2,7.61,117467,0
+AOMR.US,D,20230113,000000,7.59,7.7407,7.51,7.67,85828,0
+AOMR.US,D,20230117,000000,7.63,8.1,7.56,7.63,156404,0
+AOMR.US,D,20230118,000000,7.77,7.85,7.52,7.76,107320,0
+AOMR.US,D,20230119,000000,7.67,7.67,7.21,7.59,197043,0
+AOMR.US,D,20230120,000000,7.6,7.875,7.38,7.85,70842,0
+AOMR.US,D,20230123,000000,7.9,8.06,7.79,7.82,89298,0
+AOMR.US,D,20230124,000000,7.75,7.87,7.56,7.59,46095,0
+AOMR.US,D,20230125,000000,7.59,7.74,7.445,7.72,41930,0
+AOMR.US,D,20230126,000000,7.82,8,7.8,7.89,44284,0
+AOMR.US,D,20230127,000000,7.91,8.14,7.91,7.99,76069,0
+AOMR.US,D,20230130,000000,7.95,8.0903,7.85,7.89,48931,0
+AOMR.US,D,20230131,000000,7.9,8.07,7.9,7.91,73704,0
+AOMR.US,D,20230201,000000,7.85,8.29,7.85,8.2,158848,0
+AOMR.US,D,20230202,000000,8.31,8.7381,8.3,8.54,94391,0
+AOMR.US,D,20230203,000000,8.49,8.6144,8.36,8.38,42296,0
+AOMR.US,D,20230206,000000,8.39,8.47,7.83,7.91,100602,0
+AOMR.US,D,20230207,000000,7.88,8.15,7.86,8.01,86894,0
+AOMR.US,D,20230208,000000,7.93,8.01,7.75,7.84,28428,0
+AOMR.US,D,20230209,000000,7.89,8.05,7.64,7.65,115399,0
+AOMR.US,D,20230210,000000,7.63,7.64,7.24,7.5,117000,0
+AOMR.US,D,20230213,000000,7.52,8,7.52,7.71,71316,0
+AOMR.US,D,20230214,000000,7.75,7.88,7.29,7.49,80676,0
+AOMR.US,D,20230215,000000,7.38,7.53,7.25,7.41,65266,0
+AOMR.US,D,20230216,000000,7.35,7.54,7.2,7.43,90064,0
+AOMR.US,D,20230217,000000,7.51,7.545,7.15,7.18,106606,0
+AOMR.US,D,20230221,000000,7.03,7.109,6.43,6.57,180235,0
+AOMR.US,D,20230222,000000,6.52,6.92,6.52,6.66,82061,0
+AOMR.US,D,20230223,000000,6.72,7.1,6.71,7.02,114211,0
+AOMR.US,D,20230224,000000,7.01,7.21,6.89,7.14,69034,0
+AOMR.US,D,20230227,000000,7.15,7.35,7.12,7.3,61468,0
+AOMR.US,D,20230228,000000,7.29,7.59,7.1973,7.52,60239,0
+AOMR.US,D,20230301,000000,7.58,7.6,7.44,7.53,63812,0
+AOMR.US,D,20230302,000000,7.41,7.71,7.29,7.68,95418,0
+AOMR.US,D,20230303,000000,7.73,7.7525,7.51,7.59,51144,0
+AOMR.US,D,20230306,000000,7.61,7.87,7.53,7.6,44703,0
+AOMR.US,D,20230307,000000,7.6,7.725,7.52,7.68,56947,0
+AOMR.US,D,20230308,000000,7.7,7.7,6.73,6.75,191889,0
+AOMR.US,D,20230309,000000,6.7,7.33,6,7.31,374823,0
+AOMR.US,D,20230310,000000,7.17,7.46,7.16,7.45,363093,0
+AOMR.US,D,20230313,000000,7.41,7.45,6.71,6.82,228069,0
+AOMR.US,D,20230314,000000,7.02,7.32,6.87,7.17,97894,0
+AOMR.US,D,20230315,000000,6.85,7.27,6.85,7.22,59173,0
+AOMR.US,D,20230316,000000,7.23,7.43,7.023,7.43,57856,0
+AOMR.US,D,20230317,000000,7.23,7.48,7.23,7.31,112959,0
+AOMR.US,D,20230320,000000,7.45,7.7,7.2,7.65,221265,0
+AOMR.US,D,20230321,000000,7.6,7.6,7.3241,7.5,113087,0
+AOMR.US,D,20230322,000000,7.42,7.67,7.3,7.33,89833,0
+AOMR.US,D,20230323,000000,7.39,7.5,7.06,7.09,94496,0
+AOMR.US,D,20230324,000000,7.01,7.01,6.8,6.99,76859,0
+AOMR.US,D,20230327,000000,7.14,7.24,7.05,7.21,83505,0
+AOMR.US,D,20230328,000000,7.23,7.265,7.12,7.24,27881,0
+AOMR.US,D,20230329,000000,7.37,7.48,7.25,7.47,52685,0
+AOMR.US,D,20230330,000000,7.58,7.58,7.27,7.35,24050,0
+AOMR.US,D,20230331,000000,7.54,7.54,7.25,7.3,113544,0
+AOMR.US,D,20230403,000000,7.35,7.44,7.29,7.43,35431,0
+AOMR.US,D,20230404,000000,7.54,7.54,7.31,7.45,51652,0
+AOMR.US,D,20230405,000000,7.42,7.64,7.4,7.62,57946,0
+AOMR.US,D,20230406,000000,7.65,7.75,7.6,7.66,49015,0
+AOMR.US,D,20230410,000000,7.58,7.7,7.5001,7.66,39753,0
+AOMR.US,D,20230411,000000,7.73,7.91,7.56,7.87,68089,0
+AOMR.US,D,20230412,000000,7.94,7.94,7.745,7.81,38889,0
+AOMR.US,D,20230413,000000,7.84,7.98,7.76,7.94,59466,0
+AOMR.US,D,20230414,000000,8,8.204,7.84,8.03,50781,0
+AOMR.US,D,20230417,000000,8.04,8.2,7.8,7.87,102253,0
+AOMR.US,D,20230418,000000,7.85,7.8722,7.66,7.7,122273,0
+AOMR.US,D,20230419,000000,7.66,7.76,7.56,7.72,23932,0
+AOMR.US,D,20230420,000000,7.68,7.78,7.64,7.77,16736,0
+AOMR.US,D,20230421,000000,7.8,7.82,7.73,7.76,49794,0
+AOMR.US,D,20230424,000000,7.76,7.88,7.73,7.75,56743,0
+AOMR.US,D,20230425,000000,7.75,7.81,7.63,7.69,32976,0
+AOMR.US,D,20230426,000000,7.63,7.78,7.6089,7.66,32610,0
+AOMR.US,D,20230427,000000,7.75,7.91,7.603,7.72,24371,0
+AOMR.US,D,20230428,000000,7.6,7.87,7.6,7.73,207339,0
+AOMR.US,D,20230501,000000,7.71,7.775,7.61,7.64,32826,0
+AOMR.US,D,20230502,000000,7.68,7.68,7.29,7.45,52567,0
+AOMR.US,D,20230503,000000,7.44,7.66,7.23,7.23,44176,0
+AOMR.US,D,20230504,000000,7.02,7.91,7.02,7.74,126618,0
+AOMR.US,D,20230505,000000,7.89,8.01,7.77,7.96,137725,0
+AOMR.US,D,20230508,000000,7.99,8.0299,7.87,7.89,90096,0
+AOMR.US,D,20230509,000000,7.85,7.99,7.75,7.8,59563,0
+AOMR.US,D,20230510,000000,7.92,7.92,7.7,7.72,43356,0
+AOMR.US,D,20230511,000000,7.72,7.85,7.72,7.78,58943,0
+AOMR.US,D,20230512,000000,7.85,7.86,7.7701,7.82,50600,0
+AOMR.US,D,20230515,000000,7.9,8.0268,7.79,7.84,185152,0
+AOMR.US,D,20230516,000000,7.86,8,7.79,7.81,118797,0
+AOMR.US,D,20230517,000000,7.92,7.97,7.71,7.86,160696,0
+AOMR.US,D,20230518,000000,7.9,8.08,7.85,7.97,227224,0
+AOMR.US,D,20230519,000000,7.55,7.7299,7.4701,7.55,127057,0
+AOMR.US,D,20230522,000000,7.56,7.73,7.54,7.59,132979,0
+AOMR.US,D,20230523,000000,7.6,7.88,7.53,7.56,123475,0
+AOMR.US,D,20230524,000000,7.52,7.68,7.43,7.59,160898,0
+AOMR.US,D,20230525,000000,7.78,7.78,7.49,7.49,102511,0
+AOMR.US,D,20230526,000000,7.53,7.85,7.384,7.67,218915,0
+AOMR.US,D,20230530,000000,7.74,7.74,7.52,7.59,105055,0
+AOMR.US,D,20230531,000000,7.72,7.72,7.31,7.35,95092,0
+AOMR.US,D,20230601,000000,7.35,7.55,7.27,7.39,68760,0
+AOMR.US,D,20230602,000000,7.48,7.59,7.26,7.56,117997,0
+AOMR.US,D,20230605,000000,7.6,7.69,7.52,7.58,116934,0
+AOMR.US,D,20230606,000000,7.54,7.73,7.5,7.53,122928,0
+AOMR.US,D,20230607,000000,7.58,7.79,7.58,7.67,258463,0
+AOMR.US,D,20230608,000000,7.75,7.91,7.7,7.84,227215,0
+AOMR.US,D,20230609,000000,7.84,7.9,7.34,7.36,120788,0
+AOMR.US,D,20230612,000000,7.36,7.55,7.35,7.46,69563,0
+AOMR.US,D,20230613,000000,7.45,7.73,7.45,7.58,94980,0
+AOMR.US,D,20230614,000000,7.62,7.95,7.6001,7.78,116519,0
+AOMR.US,D,20230615,000000,7.81,8,7.81,7.97,76491,0
+AOMR.US,D,20230616,000000,8.04,8.04,7.72,7.73,94050,0
+AOMR.US,D,20230620,000000,7.72,7.82,7.6,7.6,73972,0
+AOMR.US,D,20230621,000000,7.63,7.751,7.6,7.61,51175,0
+AOMR.US,D,20230622,000000,7.56,7.68,7.51,7.53,54122,0
+AOMR.US,D,20230623,000000,7.42,7.75,7.42,7.74,214547,0
+AOMR.US,D,20230626,000000,7.72,7.925,7.63,7.87,98888,0
+AOMR.US,D,20230627,000000,7.85,7.96,7.8,7.92,40809,0
+AOMR.US,D,20230628,000000,7.94,8.13,7.82,8.12,64824,0
+AOMR.US,D,20230629,000000,8.14,8.29,8.08,8.23,61908,0
+AOMR.US,D,20230630,000000,8.29,8.3,8.13,8.24,32762,0
+AOMR.US,D,20230703,000000,8.28,8.5,8.08,8.1,33215,0
+AOMR.US,D,20230705,000000,8.1,8.3,8.1,8.18,105446,0
+AOMR.US,D,20230706,000000,8.13,8.25,7.95,7.96,79777,0
+AOMR.US,D,20230707,000000,7.96,8.07,7.9276,8.01,45126,0
+AOMR.US,D,20230710,000000,8,8.24,8,8.22,45955,0
+AOMR.US,D,20230711,000000,8.26,8.44,8.26,8.4,62801,0
+AOMR.US,D,20230712,000000,8.52,8.53,8.38,8.43,29598,0
+AOMR.US,D,20230713,000000,8.45,8.71,8.45,8.67,66078,0
+AOMR.US,D,20230714,000000,8.72,8.72,8.43,8.52,27030,0
+AOMR.US,D,20230717,000000,8.51,8.88,8.51,8.84,102995,0
+AOMR.US,D,20230718,000000,8.9,9.34,8.78,9.3,165679,0
+AOMR.US,D,20230719,000000,9.31,9.43,9.195,9.2,70460,0
+AOMR.US,D,20230720,000000,9.12,9.23,9,9.23,54240,0
+AOMR.US,D,20230721,000000,9.26,9.4,9.195,9.3,82049,0
+AOMR.US,D,20230724,000000,9.26,9.4801,9.26,9.36,51051,0
+AOMR.US,D,20230725,000000,9.36,9.46,9.31,9.38,17262,0
+AOMR.US,D,20230726,000000,9.38,9.55,9.3511,9.54,30316,0
+AOMR.US,D,20230727,000000,9.56,9.565,9.31,9.33,46637,0
+AOMR.US,D,20230728,000000,9.38,9.53,9.36,9.49,32385,0
+AOMR.US,D,20230731,000000,9.62,9.62,9.32,9.48,46860,0
+AOMR.US,D,20230801,000000,9.5,9.5,9.29,9.42,22940,0
+AOMR.US,D,20230802,000000,9.37,9.37,9.28,9.31,32349,0
+AOMR.US,D,20230803,000000,9.28,9.29,8.95,9.02,52267,0
+AOMR.US,D,20230804,000000,9.09,9.15,9,9.11,39509,0
+AOMR.US,D,20230807,000000,9.11,9.375,9.11,9.25,47846,0
+AOMR.US,D,20230808,000000,9.24,9.3,9.04,9.29,59096,0
+AOMR.US,D,20230809,000000,9.19,9.51,9.15,9.43,43346,0
+AOMR.US,D,20230810,000000,9.47,9.67,9.445,9.58,45983,0
+AOMR.US,D,20230811,000000,9.58,9.83,9.58,9.67,108748,0
+AOMR.US,D,20230814,000000,10,10,9.7,9.8,120866,0
+AOMR.US,D,20230815,000000,9.72,9.812,9.53,9.56,50832,0
+AOMR.US,D,20230816,000000,9.72,9.72,9.52,9.66,24592,0
+AOMR.US,D,20230817,000000,9.7,9.9046,9.7,9.81,62619,0
+AOMR.US,D,20230818,000000,9.82,9.86,9.64,9.76,92245,0
+AOMR.US,D,20230821,000000,9.31,9.43,8.82,8.85,100576,0
+AOMR.US,D,20230822,000000,8.84,8.9571,8.63,8.67,62254,0
+AOMR.US,D,20230823,000000,8.72,9.26,8.72,9.26,100453,0
+AOMR.US,D,20230824,000000,9.34,9.34,8.98,8.99,41280,0
+AOMR.US,D,20230825,000000,9.02,9.13,9.02,9.03,17057,0
+AOMR.US,D,20230828,000000,9.04,9.1799,9.04,9.14,18330,0
+AOMR.US,D,20230829,000000,9.14,9.38,9.14,9.29,43112,0
+AOMR.US,D,20230830,000000,9.25,9.39,9.2,9.26,34355,0
+AOMR.US,D,20230831,000000,9.36,9.5,9.31,9.32,41545,0
+AOMR.US,D,20230901,000000,9.37,9.53,9.22,9.26,41228,0
+AOMR.US,D,20230905,000000,9.2,9.3,8.8002,9.04,63717,0
+AOMR.US,D,20230906,000000,9.05,9.155,9.01,9.11,20410,0
+AOMR.US,D,20230907,000000,9.06,9.13,8.98,9,24559,0
+AOMR.US,D,20230908,000000,8.93,9.09,8.93,9.03,24811,0
+AOMR.US,D,20230911,000000,9.08,9.16,9.055,9.15,28231,0
+AOMR.US,D,20230912,000000,9.03,9.22,9.03,9.1,43737,0
+AOMR.US,D,20230913,000000,9.18,9.26,9.13,9.15,47083,0
+AOMR.US,D,20230914,000000,9.2,9.3,9.1358,9.22,35624,0
+AOMR.US,D,20230915,000000,9.2,9.2499,8.97,9.19,218441,0
+AOMR.US,D,20230918,000000,9.16,9.23,9.05,9.1,38971,0
+AOMR.US,D,20230919,000000,8.99,9.18,8.99,9.16,36717,0
+AOMR.US,D,20230920,000000,9.25,9.29,9.1699,9.22,21767,0
+AOMR.US,D,20230921,000000,9.17,9.18,8.8,8.97,92197,0
+AOMR.US,D,20230922,000000,8.97,9.137,8.92,8.97,37828,0
+AOMR.US,D,20230925,000000,8.97,9.04,8.96,9.04,33592,0
+AOMR.US,D,20230926,000000,9,9.03,8.46,8.46,70051,0
+AOMR.US,D,20230927,000000,8.51,8.67,8.51,8.63,34909,0
+AOMR.US,D,20230928,000000,8.422,8.65,8.422,8.61,20797,0
+AOMR.US,D,20230929,000000,8.63,8.63,8.41,8.53,40975,0
+AOMR.US,D,20231002,000000,8.52,8.52,8.22,8.29,29859,0
+AOMR.US,D,20231003,000000,8.29,8.3891,7.85,8.02,53227,0
+AOMR.US,D,20231004,000000,8.01,8.17,8.01,8.08,27142,0
+AOMR.US,D,20231005,000000,8.08,8.37,8.08,8.18,55025,0
+AOMR.US,D,20231006,000000,8.17,8.32,7.84,8.25,65679,0
+AOMR.US,D,20231009,000000,8.14,8.25,8.025,8.19,42863,0
+AOMR.US,D,20231010,000000,8.15,8.63,8.1,8.45,36896,0
+AOMR.US,D,20231011,000000,8.38,8.54,7.9527,8.51,16869,0
+AOMR.US,D,20231012,000000,8.43,8.49,7.9601,8.09,66604,0
+AOMR.US,D,20231013,000000,8.0745,8.11,7.6,8.05,75712,0
+AOMR.US,D,20231016,000000,8.18,8.3,8.0197,8.11,29356,0
+AOMR.US,D,20231017,000000,8.08,8.555,8.0245,8.42,91742,0
+AOMR.US,D,20231018,000000,8.43,8.46,8.23,8.24,58302,0
+AOMR.US,D,20231019,000000,8.24,8.32,7.98,7.99,28923,0
+AOMR.US,D,20231020,000000,8.01,8.09,7.9,8,48582,0
+AOMR.US,D,20231023,000000,7.95,8.22,7.849,8.11,33490,0
+AOMR.US,D,20231024,000000,8.16,8.19,7.97,8.16,28891,0
+AOMR.US,D,20231025,000000,8.11,8.27,7.9,8.13,27161,0
+AOMR.US,D,20231026,000000,8.13,8.52,7.98,8.3,69216,0
+AOMR.US,D,20231027,000000,8.32,8.35,8.1,8.3,21554,0
+AOMR.US,D,20231030,000000,8.35,8.49,8.16,8.46,26062,0
+AOMR.US,D,20231031,000000,8.5937,8.78,8.2,8.37,41148,0
+AOMR.US,D,20231101,000000,8.45,8.45,8.25,8.35,17368,0
+AOMR.US,D,20231102,000000,8.47,8.47,8.2501,8.4,50524,0
+AOMR.US,D,20231103,000000,8.55,8.67,8.55,8.62,38040,0
+AOMR.US,D,20231106,000000,8.675,8.7199,8.46,8.52,28083,0
+AOMR.US,D,20231107,000000,8.64,9.36,8.5464,9.15,83526,0
+AOMR.US,D,20231108,000000,9.02,9.35,8.94,9.17,46485,0
+AOMR.US,D,20231109,000000,9.55,9.55,9.2701,9.48,41152,0
+AOMR.US,D,20231110,000000,9.49,9.53,9.34,9.51,44034,0
+AOMR.US,D,20231113,000000,9.5,9.63,9.42,9.62,65171,0
+AOMR.US,D,20231114,000000,9.6,9.9,9.6,9.9,69182,0
+AOMR.US,D,20231115,000000,9.92,10.08,9.52,9.95,77332,0
+AOMR.US,D,20231116,000000,10.07,10.278,9.95,10.08,64429,0
+AOMR.US,D,20231117,000000,10.18,10.21,10.0398,10.17,61437,0
+AOMR.US,D,20231120,000000,10.18,10.52,10.14,10.48,111465,0
+AOMR.US,D,20231121,000000,9.99,9.99,9.6527,9.87,102519,0
+AOMR.US,D,20231122,000000,9.84,10.08,9.79,9.99,59271,0
+AOMR.US,D,20231124,000000,9.83,10.04,9.83,10.04,20949,0
+AOMR.US,D,20231127,000000,10,10.21,9.93,10.17,56915,0
+AOMR.US,D,20231128,000000,10.03,10.38,10.03,10.27,41371,0
+AOMR.US,D,20231129,000000,10.33,10.4,10.25,10.38,35108,0
+AOMR.US,D,20231130,000000,10.5,10.5,10.2697,10.35,45191,0
+AOMR.US,D,20231201,000000,10.27,10.5,9.9,10.44,64773,0
+AOMR.US,D,20231204,000000,10.45,10.6,10.45,10.57,46243,0
+AOMR.US,D,20231205,000000,10.5,10.6,10.5,10.54,16566,0
+AOMR.US,D,20231206,000000,10.58,10.62,10.21,10.24,41491,0
+AOMR.US,D,20231207,000000,10.24,10.4,10.14,10.39,39378,0
+AOMR.US,D,20231208,000000,10.39,10.5,10.33,10.44,29681,0
+AOMR.US,D,20231211,000000,10.37,10.45,10.24,10.26,26319,0
+AOMR.US,D,20231212,000000,10.28,10.49,10.25,10.42,20110,0
+AOMR.US,D,20231213,000000,10.39,10.69,10.31,10.57,69566,0
+AOMR.US,D,20231214,000000,10.73,10.95,10.6,10.89,84579,0
+AOMR.US,D,20231215,000000,10.9,11.15,10.8,11.09,203714,0
+AOMR.US,D,20231218,000000,11.12,11.2,10.93,10.97,48503,0
+AOMR.US,D,20231219,000000,10.97,11.06,10.87,10.88,51046,0
+AOMR.US,D,20231220,000000,10.87,10.941,10.6,10.61,68766,0
+AOMR.US,D,20231221,000000,10.7718,10.93,10.64,10.91,61159,0
+AOMR.US,D,20231222,000000,10.98,10.98,10.75,10.8,26581,0
+AOMR.US,D,20231226,000000,10.8,10.85,10.7574,10.8,22774,0
+AOMR.US,D,20231227,000000,10.84,11,10.8,10.96,28009,0
+AOMR.US,D,20231228,000000,10.79,10.99,10.79,10.92,61763,0
+AOMR.US,D,20231229,000000,10.95,10.95,10.18,10.6,148843,0
+AOMR.US,D,20240102,000000,10.47,10.81,10.46,10.8,51323,0
+AOMR.US,D,20240103,000000,10.77,11,10.57,10.73,92283,0
+AOMR.US,D,20240104,000000,10.82,10.82,10.56,10.57,25853,0
+AOMR.US,D,20240105,000000,10.49,10.6754,10.4,10.41,37017,0
+AOMR.US,D,20240108,000000,10.36,10.63,10.36,10.59,20423,0
+AOMR.US,D,20240109,000000,10.49,10.67,10.49,10.63,23896,0
+AOMR.US,D,20240110,000000,10.64,10.65,10.45,10.61,36669,0
+AOMR.US,D,20240111,000000,10.61,10.61,10.38,10.46,31404,0
+AOMR.US,D,20240112,000000,10.6,10.61,10.4,10.4,23733,0
+AOMR.US,D,20240116,000000,10.42,10.51,10.17,10.45,38532,0
+AOMR.US,D,20240117,000000,10.31,10.5,10.31,10.42,24432,0
+AOMR.US,D,20240118,000000,10.42,10.5299,10.37,10.48,16591,0
+AOMR.US,D,20240119,000000,10.59,10.86,10.48,10.72,55146,0
+AOMR.US,D,20240122,000000,10.83,10.9,10.75,10.87,28446,0
+AOMR.US,D,20240123,000000,10.98,10.98,10.645,10.83,20398,0
+AOMR.US,D,20240124,000000,10.98,10.98,10.7,10.73,21259,0
+AOMR.US,D,20240125,000000,10.88,11,10.77,11,25125,0
+AOMR.US,D,20240126,000000,11,11.04,10.95,10.98,15604,0
+AOMR.US,D,20240129,000000,11,11.1,10.9,11.08,29617,0
+AOMR.US,D,20240130,000000,11.09,11.09,10.92,10.92,12733,0
+AOMR.US,D,20240131,000000,10.98,11.03,10.66,10.67,31468,0
+AOMR.US,D,20240201,000000,10.67,10.94,10.67,10.9,25504,0
+AOMR.US,D,20240202,000000,10.86,10.86,10.66,10.68,31541,0
+AOMR.US,D,20240205,000000,10.57,10.57,10.3,10.34,31390,0
+AOMR.US,D,20240206,000000,10.34,10.4717,10.34,10.35,13730,0
+AOMR.US,D,20240207,000000,10.47,10.47,10.17,10.2,29787,0
+AOMR.US,D,20240208,000000,10.39,10.42,10.21,10.37,46767,0
+AOMR.US,D,20240209,000000,10.37,10.58,10.37,10.53,43872,0
+AOMR.US,D,20240212,000000,10.62,10.6599,10.53,10.55,49328,0
+AOMR.US,D,20240213,000000,10.41,10.46,10.18,10.22,61636,0
+AOMR.US,D,20240214,000000,10.38,10.76,10.3024,10.47,49312,0
+AOMR.US,D,20240215,000000,10.63,10.95,10.56,10.9,65161,0
+AOMR.US,D,20240216,000000,10.96,11.16,10.7101,11.07,77242,0
+AOMR.US,D,20240220,000000,11.25,11.6,11.2,11.5,212693,0
+AOMR.US,D,20240221,000000,10.39,10.986,10.36,10.44,95705,0
+AOMR.US,D,20240222,000000,10.42,10.545,10.3,10.32,38735,0
+AOMR.US,D,20240223,000000,10.4,10.4,10.22,10.33,34366,0
+AOMR.US,D,20240226,000000,10.29,10.37,10.18,10.2,21205,0
+AOMR.US,D,20240227,000000,10.14,10.32,10.11,10.18,39538,0
+AOMR.US,D,20240228,000000,10.12,10.27,10.11,10.15,26602,0
+AOMR.US,D,20240229,000000,10.3,10.49,10.2799,10.47,33138,0
+AOMR.US,D,20240301,000000,10.52,10.5312,10.2819,10.46,23545,0
+AOMR.US,D,20240304,000000,10.46,10.46,10.2,10.2,42534,0
+AOMR.US,D,20240305,000000,9.87,10.36,9.87,10.05,57944,0
+AOMR.US,D,20240306,000000,10.11,10.16,10.07,10.13,20368,0
+AOMR.US,D,20240307,000000,10.33,10.35,10.18,10.24,37285,0
+AOMR.US,D,20240308,000000,10.4,10.44,10.17,10.34,32927,0
+AOMR.US,D,20240311,000000,10.35,10.37,10.26,10.35,19680,0
+AOMR.US,D,20240312,000000,10.36,10.43,10.13,10.32,50205,0
+AOMR.US,D,20240313,000000,10.29,10.6,10.29,10.59,36077,0
+AOMR.US,D,20240314,000000,10.59,10.59,10.2169,10.29,27239,0
+AOMR.US,D,20240315,000000,10.17,10.56,10.17,10.53,107612,0
+AOMR.US,D,20240318,000000,10.5,10.63,10.25,10.6,58332,0
+AOMR.US,D,20240319,000000,10.64,10.86,10.44,10.86,67177,0
+AOMR.US,D,20240320,000000,10.73,11,10.67,10.92,28669,0
+AOMR.US,D,20240321,000000,11.09,11.09,10.81,10.95,35951,0
+AOMR.US,D,20240322,000000,11,11,10.84,10.9,34895,0
+AOMR.US,D,20240325,000000,10.98,10.98,10.87,10.9,14321,0
+AOMR.US,D,20240326,000000,10.97,10.975,10.78,10.85,24305,0
+AOMR.US,D,20240327,000000,10.92,11,10.8816,10.97,40789,0
+AOMR.US,D,20240328,000000,11,11,10.73,10.74,123523,0
+AOMR.US,D,20240401,000000,11,11,10.697,10.73,103637,0
+AOMR.US,D,20240402,000000,10.74,10.74,10.34,10.53,40616,0
+AOMR.US,D,20240403,000000,10.56,10.84,10.54,10.84,40580,0
+AOMR.US,D,20240404,000000,10.9,10.9878,10.74,10.78,45904,0
+AOMR.US,D,20240405,000000,10.78,10.98,10.7,10.98,49967,0
+AOMR.US,D,20240408,000000,10.98,11.245,10.9,11.15,37479,0
+AOMR.US,D,20240409,000000,11.19,11.32,11.11,11.21,56085,0
+AOMR.US,D,20240410,000000,11.1,11.1,10.5179,10.56,31111,0
+AOMR.US,D,20240411,000000,10.71,10.83,10.52,10.78,39658,0
+AOMR.US,D,20240412,000000,11.11,11.13,10.81,11.02,64370,0
+AOMR.US,D,20240415,000000,11.17,11.17,10.79,10.9,28203,0
+AOMR.US,D,20240416,000000,10.8,10.92,10.74,10.86,31816,0
+AOMR.US,D,20240417,000000,11,11.2,10.94,11.09,31705,0
+AOMR.US,D,20240418,000000,11.03,11.39,11.03,11.21,45498,0
+AOMR.US,D,20240419,000000,11.2,11.63,11.2,11.61,37937,0
+AOMR.US,D,20240422,000000,11.65,11.78,11.5375,11.62,44424,0
+AOMR.US,D,20240423,000000,11.52,11.92,10.34,10.39,161614,0
+AOMR.US,D,20240424,000000,10.61,11.25,10.49,10.74,36841,0
+AOMR.US,D,20240425,000000,10.64,10.7,10.58,10.67,24993,0
+AOMR.US,D,20240426,000000,10.74,10.91,10.735,10.89,16831,0
+AOMR.US,D,20240429,000000,10.97,10.998,10.6615,10.82,23398,0
+AOMR.US,D,20240430,000000,10.84,10.845,10.33,10.53,62421,0
+AOMR.US,D,20240501,000000,10.59,11,10.4497,10.88,30632,0
+AOMR.US,D,20240502,000000,11,11.12,10.88,11.12,34333,0
+AOMR.US,D,20240503,000000,11.29,11.29,11.15,11.21,21971,0
+AOMR.US,D,20240506,000000,11.37,11.41,11.23,11.41,25130,0
+AOMR.US,D,20240507,000000,11.86,11.86,11.27,11.36,30516,0
+AOMR.US,D,20240508,000000,11.37,11.3915,11.23,11.35,17930,0
+AOMR.US,D,20240509,000000,11.46,11.6399,11.3668,11.5,29636,0
+AOMR.US,D,20240510,000000,11.5,11.63,11.4,11.58,22604,0
+AOMR.US,D,20240513,000000,11.62,11.79,11.545,11.77,67543,0
+AOMR.US,D,20240514,000000,11.88,12.01,11.82,11.96,49901,0
+AOMR.US,D,20240515,000000,11.84,12.0896,11.8,12.02,62756,0
+AOMR.US,D,20240516,000000,12.07,12.28,11.95,12.26,60230,0
+AOMR.US,D,20240517,000000,12.37,12.69,12.19,12.69,61533,0
+AOMR.US,D,20240520,000000,12.7,12.86,12.62,12.69,92602,0
+AOMR.US,D,20240521,000000,12.19,12.3172,12.1,12.19,32298,0
+AOMR.US,D,20240522,000000,12.15,12.16,11.88,12.06,40233,0
+AOMR.US,D,20240523,000000,12.01,12.3206,11.9301,11.97,60585,0
+AOMR.US,D,20240524,000000,12.1,12.26,11.97,12.26,35379,0
+AOMR.US,D,20240528,000000,12.42,12.42,12.08,12.1,55124,0
+AOMR.US,D,20240529,000000,12.08,12.085,11.91,11.95,34595,0
+AOMR.US,D,20240530,000000,11.93,12.31,11.9117,12.2,39776,0
+AOMR.US,D,20240531,000000,12.32,12.53,12.275,12.47,50558,0
+AOMR.US,D,20240603,000000,12.6,12.6673,12.34,12.4,35013,0
+AOMR.US,D,20240604,000000,12.39,12.44,12.14,12.27,57312,0
+AOMR.US,D,20240605,000000,12.09,12.408,12.0648,12.31,56267,0
+AOMR.US,D,20240606,000000,12.29,12.37,12.16,12.27,22049,0
+AOMR.US,D,20240607,000000,12.24,12.32,11.95,11.96,25175,0
+AOMR.US,D,20240610,000000,11.96,12.05,11.87,12.03,12969,0
+AOMR.US,D,20240611,000000,11.89,12.15,11.855,12.08,29798,0
+AOMR.US,D,20240612,000000,12.34,12.72,12.2751,12.41,59389,0
+AOMR.US,D,20240613,000000,12.4,12.48,12.31,12.46,16558,0
+AOMR.US,D,20240614,000000,12.4,12.49,12.34,12.47,20145,0
+AOMR.US,D,20240617,000000,12.59,12.6829,12.4401,12.65,27419,0
+AOMR.US,D,20240618,000000,12.71,12.8,12.42,12.5,68220,0
+AOMR.US,D,20240620,000000,12.46,12.57,12.34,12.36,20821,0
+AOMR.US,D,20240621,000000,12.36,12.36,12.0501,12.21,69524,0
+AOMR.US,D,20240624,000000,12.31,12.31,12.1247,12.18,13081,0
+AOMR.US,D,20240625,000000,12.15,12.22,12,12.04,15540,0
+AOMR.US,D,20240626,000000,12.01,12.14,12,12.03,19056,0
+AOMR.US,D,20240627,000000,12.16,12.19,12.03,12.12,17493,0
+AOMR.US,D,20240628,000000,12.26,13.17,12.12,13.1,364189,0
+AOMR.US,D,20240701,000000,13.2,13.315,12.71,13.02,156087,0
+AOMR.US,D,20240702,000000,13.08,13.08,12.25,12.33,81151,0
+AOMR.US,D,20240703,000000,12.33,12.5191,11.9,11.99,64338,0
+AOMR.US,D,20240705,000000,12.19,12.19,11.65,11.71,123712,0
+AOMR.US,D,20240708,000000,11.72,11.86,11.48,11.65,110292,0
+AOMR.US,D,20240709,000000,11.6,11.65,11.49,11.5,30040,0
+AOMR.US,D,20240710,000000,11.55,11.753,11.45,11.75,50956,0
+AOMR.US,D,20240711,000000,11.9,12.03,11.77,11.9,111342,0
+AOMR.US,D,20240712,000000,12,12,11.66,11.75,114172,0
+AOMR.US,D,20240715,000000,11.84,12.09,11.84,12.08,90994,0
+AOMR.US,D,20240716,000000,12.13,12.4601,12,12.22,150312,0
+AOMR.US,D,20240717,000000,12.19,12.5,12.19,12.37,119333,0
+AOMR.US,D,20240718,000000,12.4,12.77,12.4,12.58,1064621,0
+AOMR.US,D,20240719,000000,12.58,12.67,12.2,12.31,81382,0
+AOMR.US,D,20240722,000000,12.36,12.4,12.27,12.28,52789,0
+AOMR.US,D,20240723,000000,12.28,12.43,12.18,12.26,59957,0
+AOMR.US,D,20240724,000000,12.29,12.29,11.94,11.94,51868,0
+AOMR.US,D,20240725,000000,12.08,12.08,11.7,11.76,520578,0
+AOMR.US,D,20240726,000000,11.89,12.36,11.78,12.28,477942,0
+AOMR.US,D,20240729,000000,12.21,12.41,12.21,12.28,61075,0
+AOMR.US,D,20240730,000000,12.37,12.41,12.27,12.38,49219,0
+AOMR.US,D,20240731,000000,12.52,12.72,12.33,12.6,229231,0
+AOMR.US,D,20240801,000000,12.65,12.69,12.3,12.63,110199,0
+AOMR.US,D,20240802,000000,12.36,12.94,12.33,12.92,123047,0
+AOMR.US,D,20240805,000000,12.57,12.58,12.22,12.34,94390,0
+AOMR.US,D,20240806,000000,12.58,12.58,12.15,12.31,77178,0
+AOMR.US,D,20240807,000000,12.47,12.61,12.3,12.37,54717,0
+AOMR.US,D,20240808,000000,12.42,12.448,12.28,12.29,77171,0
+AOMR.US,D,20240809,000000,12.24,12.24,12.05,12.1,47682,0
+AOMR.US,D,20240812,000000,12.13,12.135,11.67,11.72,112397,0
+AOMR.US,D,20240813,000000,11.85,11.86,11.65,11.86,62561,0
+AOMR.US,D,20240814,000000,11.87,11.87,11.7,11.86,75835,0
+AOMR.US,D,20240815,000000,12,12.025,11.83,11.93,69678,0
+AOMR.US,D,20240816,000000,11.93,11.99,11.79,11.8,54329,0
+AOMR.US,D,20240819,000000,11.85,12.25,11.8101,12.16,206336,0
+AOMR.US,D,20240820,000000,12.15,12.25,11.995,12.06,115393,0
+AOMR.US,D,20240821,000000,12.1,12.14,12.02,12.04,1246855,0
+AOMR.US,D,20240822,000000,11.68,11.68,11.01,11.05,197716,0
+AOMR.US,D,20240823,000000,11.09,11.21,10.95,11.13,138208,0
+AOMR.US,D,20240826,000000,11.2,11.37,11.19,11.21,136775,0
+AOMR.US,D,20240827,000000,11.21,11.41,11.2019,11.41,130422,0
+AOMR.US,D,20240828,000000,11.4,11.5,11.39,11.42,83544,0
+AOMR.US,D,20240829,000000,11.49,11.51,11.34,11.35,60044,0
+AOMR.US,D,20240830,000000,11.45,11.45,11.17,11.3,81949,0
+AOMR.US,D,20240903,000000,11.32,11.327,11.13,11.19,78400,0
+AOMR.US,D,20240904,000000,11.2,11.2,10.855,10.99,105483,0
+AOMR.US,D,20240905,000000,11.08,11.15,10.97,11.09,68362,0
+AOMR.US,D,20240906,000000,11.2,11.2,10.915,10.93,54152,0
+AOMR.US,D,20240909,000000,10.97,10.97,10.28,10.37,173715,0
+AOMR.US,D,20240910,000000,10.32,10.48,10.31,10.43,165402,0
+AOMR.US,D,20240911,000000,10.37,10.4,10.2,10.26,95934,0
+AOMR.US,D,20240912,000000,10.31,10.4,10.26,10.4,65071,0
+AOMR.US,D,20240913,000000,10.47,10.485,10.37,10.43,83435,0
+AOMR.US,D,20240916,000000,10.49,10.5,10.31,10.4,112601,0
+AOMR.US,D,20240917,000000,10.49,10.68,10,10.52,651522,0
+AOMR.US,D,20240918,000000,10.56,10.7821,10.44,10.44,156629,0
+AOMR.US,D,20240919,000000,10.57,10.78,10.49,10.57,151538,0
+AOMR.US,D,20240920,000000,10.48,10.65,10.48,10.59,658559,0
+AOMR.US,D,20240923,000000,10.61,10.6594,10.37,10.37,101199,0
+AOMR.US,D,20240924,000000,10.41,10.58,10.36,10.43,98774,0
+AOMR.US,D,20240925,000000,10.38,10.4195,10.21,10.23,85728,0
+AOMR.US,D,20240926,000000,10.29,10.31,10.23,10.28,50699,0
+AOMR.US,D,20240927,000000,10.38,10.46,10.28,10.33,82416,0
+AOMR.US,D,20240930,000000,10.335,10.47,10.27,10.43,153148,0
+AOMR.US,D,20241001,000000,10.4,10.455,10.2335,10.36,85994,0
+AOMR.US,D,20241002,000000,10.37,10.44,10.23,10.23,64592,0
+AOMR.US,D,20241003,000000,10.22,10.26,10.1209,10.23,81298,0
+AOMR.US,D,20241004,000000,10.26,10.41,10.2,10.26,123629,0
+AOMR.US,D,20241007,000000,10.26,10.26,9.96,10,61764,0
+AOMR.US,D,20241008,000000,10.02,10.04,9.94,9.99,61894,0
+AOMR.US,D,20241009,000000,9.94,10.014473,9.85,9.88,71899,0
+AOMR.US,D,20241010,000000,9.8,9.89,9.8,9.88,64712,0
+AOMR.US,D,20241011,000000,9.98,9.98,9.855,9.9,44635,0
+AOMR.US,D,20241014,000000,9.93,9.93,9.825,9.88,45612,0
+AOMR.US,D,20241015,000000,9.88,10.05,9.88,9.93,80105,0
+AOMR.US,D,20241016,000000,9.98,10.0699,9.94,9.97,85442,0
+AOMR.US,D,20241017,000000,10.03,10.03,9.84,9.84,38191,0
+AOMR.US,D,20241018,000000,9.86,9.86,9.7564,9.79,94348,0
+AOMR.US,D,20241021,000000,9.95,10.06,9.68,9.7,152324,0
+AOMR.US,D,20241022,000000,9.72,9.77,9.5424,9.66,79647,0
+AOMR.US,D,20241023,000000,9.62,9.62,9.385,9.51,92235,0
+AOMR.US,D,20241024,000000,9.55,9.55,9.395,9.42,112555,0
+AOMR.US,D,20241025,000000,9.51,9.616,9.3,9.34,79067,0
+AOMR.US,D,20241028,000000,9.38,9.38,9.23,9.25,96099,0
+AOMR.US,D,20241029,000000,9.17,9.22,9.1,9.12,120257,0
+AOMR.US,D,20241030,000000,9.15,9.275,9.1,9.18,92082,0
+AOMR.US,D,20241031,000000,9.18,9.2161,9.02,9.02,76009,0
+AOMR.US,D,20241101,000000,9.07,9.072,8.9,8.96,145224,0
+AOMR.US,D,20241104,000000,8.95,9.14,8.8801,9.13,76781,0
+AOMR.US,D,20241105,000000,9.14,9.14,8.89,9.04,116412,0
+AOMR.US,D,20241106,000000,9.04,9.612,9.04,9.55,288427,0
+AOMR.US,D,20241107,000000,9.52,9.73,9.44,9.54,141218,0
+AOMR.US,D,20241108,000000,9.61,9.81,9.58,9.81,179484,0
+AOMR.US,D,20241111,000000,9.87,9.96,9.87,9.94,157856,0
+AOMR.US,D,20241112,000000,9.93,9.95,9.7999,9.91,88651,0
+AOMR.US,D,20241113,000000,10.038,10.11,9.93,10.02,102622,0
+AOMR.US,D,20241114,000000,10.05,10.05,9.86,9.86,90285,0
+AOMR.US,D,20241115,000000,9.89,9.91,9.71,9.8,94397,0
+AOMR.US,D,20241118,000000,9.86,9.8899,9.72,9.79,192098,0
+AOMR.US,D,20241119,000000,9.2642,9.42,9.195,9.37,156973,0
+AOMR.US,D,20241120,000000,9.375,9.375,9.18,9.25,76099,0
+AOMR.US,D,20241121,000000,9.2363,9.44,9.21,9.4,87241,0
+AOMR.US,D,20241122,000000,9.34,9.62,9.34,9.55,60645,0
+AOMR.US,D,20241125,000000,9.62,9.75,9.57,9.61,49839,0
+AOMR.US,D,20241126,000000,9.61,9.63,9.44,9.61,70253,0
+AOMR.US,D,20241127,000000,9.67,9.771,9.6194,9.62,50625,0
+AOMR.US,D,20241129,000000,9.73,9.82,9.6401,9.81,80817,0
+AOMR.US,D,20241202,000000,9.82,9.83,9.57,9.81,287419,0
+AOMR.US,D,20241203,000000,9.84,9.86,9.61,9.66,92928,0
+AOMR.US,D,20241204,000000,9.6049,9.65,9.465,9.48,82195,0
+AOMR.US,D,20241205,000000,9.5,9.52,9.31,9.31,71679,0
+AOMR.US,D,20241206,000000,9.48,9.48,9.28,9.35,60904,0
+AOMR.US,D,20241209,000000,9.4,9.4807,9.35,9.44,60436,0
+AOMR.US,D,20241210,000000,9.36,9.38,9.23,9.28,65908,0
+AOMR.US,D,20241211,000000,9.295,9.38,9.22,9.35,47143,0
+AOMR.US,D,20241212,000000,9.34,9.41,9.3,9.36,56250,0
+AOMR.US,D,20241213,000000,9.47,9.47,9.33,9.45,42033,0
+AOMR.US,D,20241216,000000,9.42,9.7394,9.42,9.57,107288,0
+AOMR.US,D,20241217,000000,9.535,9.54,9.27,9.28,70209,0
+AOMR.US,D,20241218,000000,9.27,9.3,8.9469,9.14,214320,0
+AOMR.US,D,20241219,000000,9.27,9.34,9.11,9.2,148970,0
+AOMR.US,D,20241220,000000,9.09,9.42,9.09,9.19,246039,0
+AOMR.US,D,20241223,000000,9.23,9.33,9.12,9.28,129248,0
+AOMR.US,D,20241224,000000,9.26,9.33,9.2268,9.31,14577,0
+AOMR.US,D,20241226,000000,9.28,9.42,9.25,9.4,71470,0
+AOMR.US,D,20241227,000000,9.355,9.38,9.17,9.24,118127,0
+AOMR.US,D,20241230,000000,9.215,9.25,9.0301,9.12,88308,0
+AOMR.US,D,20241231,000000,9.185,9.29,9.13,9.28,79525,0
+AOMR.US,D,20250102,000000,9.31,9.41,9.27,9.32,56461,0
+AOMR.US,D,20250103,000000,9.3771,9.55,9.32,9.53,50634,0
+AOMR.US,D,20250106,000000,9.65,10.16,9.6,9.92,184786,0
+AOMR.US,D,20250107,000000,10.03,10.1,9.71,9.73,111829,0
+AOMR.US,D,20250108,000000,9.84,9.89,9.557,9.79,69858,0
+AOMR.US,D,20250110,000000,9.725,9.74,9.46,9.47,76419,0
+AOMR.US,D,20250113,000000,9.42,9.52,9.36,9.51,53338,0
+AOMR.US,D,20250114,000000,9.51,9.63,9.49,9.62,37672,0
+AOMR.US,D,20250115,000000,9.705,9.81,9.6791,9.71,49140,0
+AOMR.US,D,20250116,000000,9.78,9.915,9.7,9.9,61897,0
+AOMR.US,D,20250117,000000,9.9499,10.2,9.8643,10.08,86292,0
+AOMR.US,D,20250121,000000,10.1271,10.16,10.04,10.11,60968,0
+AOMR.US,D,20250122,000000,10.12,10.12,10.08,10.08,42805,0
+AOMR.US,D,20250123,000000,10.08,10.08,9.96,10.07,35065,0
+AOMR.US,D,20250124,000000,10.06,10.172,10,10.14,45782,0
+AOMR.US,D,20250127,000000,10.19,10.28,10.1,10.11,84097,0
+AOMR.US,D,20250128,000000,10.0953,10.17,10.08,10.11,51450,0
+AOMR.US,D,20250129,000000,10.07,10.16,9.98,10.05,44096,0
+AOMR.US,D,20250130,000000,10.1209,10.21,10.05,10.21,40054,0
+AOMR.US,D,20250131,000000,10.22,10.28,10.14,10.22,55949,0
+AOMR.US,D,20250203,000000,10.11,10.27,10.046,10.13,78897,0
+AOMR.US,D,20250204,000000,10.085,10.33,10.08,10.3,60812,0
+AOMR.US,D,20250205,000000,10.32,10.32,10.26,10.32,46286,0
+AOMR.US,D,20250206,000000,10.325,10.4,10.25,10.34,51488,0
+AOMR.US,D,20250207,000000,10.36,10.525,10.29,10.49,128837,0
+AOMR.US,D,20250210,000000,10.61,10.83,10.52,10.65,163244,0
+AOMR.US,D,20250211,000000,10.68,10.79,10.6375,10.73,117903,0
+AOMR.US,D,20250212,000000,10.735,10.76,10.5905,10.65,82634,0
+AOMR.US,D,20250213,000000,10.8,10.88,10.6731,10.79,122399,0
+AOMR.US,D,20250214,000000,10.825,10.825,10.55,10.57,231437,0
+AOMR.US,D,20250218,000000,10.74,10.855,10.61,10.72,204551,0
+AOMR.US,D,20250219,000000,10.75,10.75,10.54,10.68,227016,0
+AOMR.US,D,20250220,000000,10.735,10.75,10.08,10.13,753905,0
+AOMR.US,D,20250221,000000,9.7809,9.89,9.65,9.73,487906,0
+AOMR.US,D,20250224,000000,9.72,9.78,9.4405,9.58,240708,0
+AOMR.US,D,20250225,000000,9.6944,10.005,9.62,9.95,161456,0
+AOMR.US,D,20250226,000000,9.91,10.09,9.85,9.92,269739,0
+AOMR.US,D,20250227,000000,9.945,10.04,9.85,9.91,81266,0
+AOMR.US,D,20250228,000000,9.945,9.97,9.76,9.97,202758,0
+AOMR.US,D,20250303,000000,9.9945,9.9945,9.4,9.56,456446,0
+AOMR.US,D,20250304,000000,9.5,10.1,9.45,9.81,346871,0
+AOMR.US,D,20250305,000000,9.867,10.0099,9.695,9.83,130725,0
+AOMR.US,D,20250306,000000,9.765,9.88,9.55,9.58,179149,0
+AOMR.US,D,20250307,000000,9.68,9.79,9.61,9.73,90482,0
+AOMR.US,D,20250310,000000,9.7901,9.88,9.54,9.64,126462,0
+AOMR.US,D,20250311,000000,9.64,9.67,9.45,9.59,244393,0
+AOMR.US,D,20250312,000000,9.7,9.7,9.52,9.61,76059,0
+AOMR.US,D,20250313,000000,9.65,9.72,9.4606,9.54,99972,0
+AOMR.US,D,20250314,000000,9.625,9.68,9.57,9.65,68096,0
+AOMR.US,D,20250317,000000,9.61,9.685,9.6,9.65,90929,0
+AOMR.US,D,20250318,000000,9.66,9.78,9.578,9.77,91231,0
+AOMR.US,D,20250319,000000,9.8,9.825,9.705,9.79,105837,0
+AOMR.US,D,20250320,000000,9.73,9.865,9.7,9.81,83594,0
+AOMR.US,D,20250321,000000,9.8,9.835,9.665,9.68,165684,0
+AOMR.US,D,20250324,000000,9.765,9.83,9.6956,9.76,77164,0
+AOMR.US,D,20250325,000000,9.8371,9.8371,9.66,9.68,55884,0
+AOMR.US,D,20250326,000000,9.68,9.69,9.5599,9.63,54718,0
+AOMR.US,D,20250327,000000,9.62,9.7288,9.62,9.68,52244,0
+AOMR.US,D,20250328,000000,9.7,9.7,9.52,9.57,80316,0
+AOMR.US,D,20250331,000000,9.645,9.645,9.5,9.53,108840,0
+AOMR.US,D,20250401,000000,9.55,9.55,9.35,9.4,84305,0
+AOMR.US,D,20250402,000000,9.4,9.4,9.3,9.31,66164,0
+AOMR.US,D,20250403,000000,9.1408,9.2024,8.96,9.09,130167,0
+AOMR.US,D,20250404,000000,8.91,8.99,8.3,8.43,217138,0
+AOMR.US,D,20250407,000000,8.23,8.37,7.6,7.85,314912,0
+AOMR.US,D,20250408,000000,8.045,8.255,7.59,7.66,149930,0
+AOMR.US,D,20250409,000000,7.55,8.19,7.391,8.03,309821,0
+AOMR.US,D,20250410,000000,7.92,7.97,7.48,7.62,133000,0
+AOMR.US,D,20250411,000000,7.55,7.6839,7.36,7.5,153506,0
+AOMR.US,D,20250414,000000,7.71,7.89,7.61,7.77,126846,0
+AOMR.US,D,20250415,000000,7.885,7.95,7.72,7.81,69163,0
+AOMR.US,D,20250416,000000,7.75,7.8847,7.7423,7.76,54856,0
+AOMR.US,D,20250417,000000,7.79,7.97,7.74,7.91,53358,0
+AOMR.US,D,20250421,000000,8.06,8.21,7.9,8.03,97518,0
+AOMR.US,D,20250422,000000,8.17,8.345,8.0875,8.34,95929,0
+AOMR.US,D,20250423,000000,8.51,8.7,8.405,8.45,63933,0
+AOMR.US,D,20250424,000000,8.46,8.54,8.38,8.52,37230,0
+AOMR.US,D,20250425,000000,8.46,8.49,8.14,8.48,138555,0
+AOMR.US,D,20250428,000000,8.665,9.58,8.665,9.38,252473,0
+AOMR.US,D,20250429,000000,9.5948,9.72,9.25,9.58,138704,0
+AOMR.US,D,20250430,000000,9.6,9.69,9.25,9.45,155037,0
+AOMR.US,D,20250501,000000,9.46,9.6,9.35,9.49,81767,0
+AOMR.US,D,20250502,000000,9.54,9.64,9.4391,9.55,78945,0
+AOMR.US,D,20250505,000000,9.6,9.9,9.4,9.78,141580,0
+AOMR.US,D,20250506,000000,9.55,9.81,9.52,9.75,83302,0
+AOMR.US,D,20250507,000000,9.75,9.81,9.66,9.73,88642,0
+AOMR.US,D,20250508,000000,9.8,9.976,9.77,9.93,85540,0
+AOMR.US,D,20250509,000000,9.92,10.14,9.92,10.1,119758,0
+AOMR.US,D,20250512,000000,10.17,10.17,10,10.16,95341,0
+AOMR.US,D,20250513,000000,10.17,10.25,10.13,10.17,340019,0
+AOMR.US,D,20250514,000000,10.115,10.2396,10.07,10.12,125755,0
+AOMR.US,D,20250515,000000,10.145,10.17,10.07,10.1,104468,0
+AOMR.US,D,20250516,000000,10.25,10.34,10.04,10.05,168349,0
+AOMR.US,D,20250519,000000,10,10.2,9.97,10.11,218788,0
+AOMR.US,D,20250520,000000,10.13,10.2099,10,10.06,241288,0
+AOMR.US,D,20250521,000000,9.98,10.0327,9.6101,9.71,409196,0
+AOMR.US,D,20250522,000000,9.33,9.365,9.07,9.11,291778,0
+AOMR.US,D,20250523,000000,9.007,9.263,9.007,9.22,120771,0
+AOMR.US,D,20250527,000000,9.325,9.39,9.095,9.19,216401,0
+AOMR.US,D,20250528,000000,9.125,9.26,9.055,9.09,104339,0
+AOMR.US,D,20250529,000000,9.13,9.29,9.13,9.27,171505,0
+AOMR.US,D,20250530,000000,9.36,9.3999,9.01,9.11,200742,0
+AOMR.US,D,20250602,000000,9.15,9.16,8.87,8.88,195357,0
+AOMR.US,D,20250603,000000,8.9,9.06,8.86,8.99,107637,0
+AOMR.US,D,20250604,000000,9.01,9.05,8.825,8.96,128472,0
+AOMR.US,D,20250605,000000,8.94,9.1408,8.91,9.07,89250,0
+AOMR.US,D,20250606,000000,9.12,9.21,9.07,9.18,99250,0
+AOMR.US,D,20250609,000000,9.23,9.275,9.085,9.11,94795,0
+AOMR.US,D,20250610,000000,9.1425,9.17,9.08,9.17,63387,0
+AOMR.US,D,20250611,000000,9.17,9.285,9.17,9.22,67828,0
+AOMR.US,D,20250612,000000,9.23,9.35,9.181,9.32,55479,0
+AOMR.US,D,20250613,000000,9.26,9.32,9.17,9.17,110525,0
+AOMR.US,D,20250616,000000,9.235,9.3,9.2,9.22,91131,0
+AOMR.US,D,20250617,000000,9.2004,9.27,9.15,9.16,150490,0
+AOMR.US,D,20250618,000000,9.14,9.21,9.05,9.07,70116,0
+AOMR.US,D,20250620,000000,9.165,9.165,8.99,9.04,148554,0
+AOMR.US,D,20250623,000000,9.062,9.1,8.92,9.1,111583,0
+AOMR.US,D,20250624,000000,9.16,9.235,9.12,9.16,103606,0
+AOMR.US,D,20250625,000000,9.11,9.24,9.11,9.17,47660,0
+AOMR.US,D,20250626,000000,9.19,9.33,9.18,9.32,42951,0
+AOMR.US,D,20250627,000000,9.35,9.4,9.28,9.39,127918,0
+AOMR.US,D,20250630,000000,9.38,9.44,9.3501,9.42,49332,0
+AOMR.US,D,20250701,000000,9.42,9.5714,9.37,9.46,72265,0
+AOMR.US,D,20250702,000000,9.48,9.64,9.47,9.59,70328,0
+AOMR.US,D,20250703,000000,9.68,9.9,9.62,9.7,41071,0
+AOMR.US,D,20250707,000000,9.67,9.705,9.56,9.57,95820,0
+AOMR.US,D,20250708,000000,9.5411,9.745,9.5411,9.64,54599,0
+AOMR.US,D,20250709,000000,9.66,9.707,9.56,9.66,49406,0
+AOMR.US,D,20250710,000000,9.65,9.74,9.59,9.66,109604,0
+AOMR.US,D,20250711,000000,9.63,9.6868,9.61,9.63,47496,0
+AOMR.US,D,20250714,000000,9.695,9.695,9.53,9.61,85686,0
+AOMR.US,D,20250715,000000,9.605,9.605,9.43,9.43,58468,0
+AOMR.US,D,20250716,000000,9.47,9.52,9.38,9.5,46641,0
+AOMR.US,D,20250717,000000,9.488,9.488,9.3801,9.42,71351,0
+AOMR.US,D,20250718,000000,9.48,9.51,9.3,9.36,75185,0
+AOMR.US,D,20250721,000000,9.4,9.47,9.34,9.38,41914,0
+AOMR.US,D,20250722,000000,9.37,9.6,9.36,9.59,98513,0
+AOMR.US,D,20250723,000000,9.46,9.68,9.455,9.64,43853,0
+AOMR.US,D,20250724,000000,9.57,9.6916,9.55,9.55,74099,0
+AOMR.US,D,20250725,000000,9.6612,9.6799,9.585,9.64,37910,0
+AOMR.US,D,20250728,000000,9.68,9.69,9.54,9.54,30375,0
+AOMR.US,D,20250729,000000,9.5535,9.6,9.46,9.46,30679,0
+AOMR.US,D,20250730,000000,9.46,9.5,9.34,9.37,50362,0
+AOMR.US,D,20250731,000000,9.32,9.36,9.26,9.26,42978,0
+AOMR.US,D,20250801,000000,9.14,9.27,9.09,9.19,101093,0
+AOMR.US,D,20250804,000000,9.3,9.45,9.21,9.43,88694,0
+AOMR.US,D,20250805,000000,9.225,9.24,8.51,8.66,372871,0
+AOMR.US,D,20250806,000000,8.67,9.04,8.61,9,118196,0
+AOMR.US,D,20250807,000000,9.02,9.1167,8.91,8.97,90605,0
+AOMR.US,D,20250808,000000,9.09,9.18,9.0217,9.13,101660,0
+AOMR.US,D,20250811,000000,9.16,9.165,8.95,9.09,129940,0
+AOMR.US,D,20250812,000000,9.19,9.2,9.1,9.17,171291,0
+AOMR.US,D,20250813,000000,9.2,9.55,9.16,9.54,317698,0
+AOMR.US,D,20250814,000000,9.525,9.73,9.4501,9.65,246524,0
+AOMR.US,D,20250815,000000,9.78,9.88,9.66,9.78,189572,0
+AOMR.US,D,20250818,000000,9.84,9.84,9.635,9.65,228298,0
+AOMR.US,D,20250819,000000,9.735,9.835,9.675,9.78,347037,0
+AOMR.US,D,20250820,000000,9.809,10.03,9.785,10,331739,0
+AOMR.US,D,20250821,000000,9.9154,10.045,9.9,9.92,804275,0
+AOMR.US,D,20250822,000000,9.46,9.8,9.45,9.77,216124,0
+AOMR.US,D,20250825,000000,9.62,9.685,9.55,9.63,212302,0
+AOMR.US,D,20250826,000000,9.645,9.78,9.59,9.77,168864,0
+AOMR.US,D,20250827,000000,9.77,9.81,9.63,9.64,195924,0
+AOMR.US,D,20250828,000000,9.68,9.7,9.61,9.7,108071,0
+AOMR.US,D,20250829,000000,9.731,9.865,9.695,9.86,249679,0
+AOMR.US,D,20250902,000000,9.85,9.85,9.56,9.56,147972,0
+AOMR.US,D,20250903,000000,9.5801,9.87,9.58,9.84,320380,0
+AOMR.US,D,20250904,000000,9.885,9.9421,9.82,9.92,95914,0
+AOMR.US,D,20250905,000000,9.9713,10.115,9.9,10.05,257262,0
+AOMR.US,D,20250908,000000,10.02,10.1414,9.92,9.96,166574,0
+AOMR.US,D,20250909,000000,9.99,10.09,9.8,9.81,176591,0
+AOMR.US,D,20250910,000000,9.932,9.932,9.61,9.75,96559,0
+AOMR.US,D,20250911,000000,9.8,9.85,9.73,9.84,147478,0
+AOMR.US,D,20250912,000000,9.795,9.83,9.73,9.76,79193,0
+AOMR.US,D,20250915,000000,9.7988,9.87,9.71,9.83,102213,0
+AOMR.US,D,20250916,000000,9.84,9.84,9.67,9.68,111254,0
+AOMR.US,D,20250917,000000,9.74,9.88,9.66,9.73,193144,0
+AOMR.US,D,20250918,000000,9.7423,9.8102,9.6403,9.73,102526,0
+AOMR.US,D,20250919,000000,9.7843,9.8399,9.74,9.8,279749,0
+AOMR.US,D,20250922,000000,9.76,9.82,9.61,9.61,235458,0
+AOMR.US,D,20250923,000000,9.63,9.6968,9.525,9.57,112616,0
+AOMR.US,D,20250924,000000,9.545,9.63,9.495,9.56,70511,0
+AOMR.US,D,20250925,000000,9.535,9.54,9.4,9.47,76381,0
+AOMR.US,D,20250926,000000,9.5674,9.5674,9.4,9.44,72511,0
+AOMR.US,D,20250929,000000,9.5,9.51,9.31,9.42,160571,0
+AOMR.US,D,20250930,000000,9.3984,9.3984,9.29,9.37,95123,0
+AOMR.US,D,20251001,000000,9.38,9.48,9.335,9.45,68474,0
+AOMR.US,D,20251002,000000,9.4218,9.5,9.36,9.45,60761,0
+AOMR.US,D,20251003,000000,9.55,9.6,9.46,9.49,50051,0
+AOMR.US,D,20251006,000000,9.498,9.5,9.365,9.4,71965,0
+AOMR.US,D,20251007,000000,9.39,9.41,9.32,9.32,54253,0
+AOMR.US,D,20251008,000000,9.325,9.39,9.2986,9.39,51928,0
+AOMR.US,D,20251009,000000,9.384,9.42,9.19,9.19,59024,0
+AOMR.US,D,20251010,000000,9.2,9.27,9,9,126723,0
+AOMR.US,D,20251013,000000,9.09,9.11,8.975,9.11,100184,0
+AOMR.US,D,20251014,000000,9.085,9.25,9.02,9.23,38902,0
+AOMR.US,D,20251015,000000,9.28,9.3,9.2387,9.3,81416,0
+AOMR.US,D,20251016,000000,9.36,9.36,9.14,9.26,120396,0
+AOMR.US,D,20251017,000000,9.23,9.3165,9.09,9.09,66245,0
+AOMR.US,D,20251020,000000,9.14,9.3,9.0998,9.3,46051,0
+AOMR.US,D,20251021,000000,9.225,9.3425,9.18,9.3,84940,0
+AOMR.US,D,20251022,000000,9.33,9.4585,9.32,9.41,148198,0
+AOMR.US,D,20251023,000000,9.4299,9.43,9.275,9.3,40736,0
+AOMR.US,D,20251024,000000,9.44,9.45,9.34,9.36,77995,0
+AOMR.US,D,20251027,000000,9.425,9.425,9.24,9.26,92352,0
+AOMR.US,D,20251028,000000,9.32,9.36,9.27,9.33,92917,0
+AOMR.US,D,20251029,000000,9.384,9.384,9.03,9.04,158408,0
+AOMR.US,D,20251030,000000,9.08,9.11,9.007,9.07,62649,0
+AOMR.US,D,20251031,000000,9.02,9.0976,9,9.07,69887,0
+AOMR.US,D,20251103,000000,9.02,9.104,9.02,9.08,85284,0
+AOMR.US,D,20251104,000000,9.0086,9.17,9.0086,9.17,149360,0
+AOMR.US,D,20251105,000000,9.2013,9.2999,9.12,9.15,91818,0
+AOMR.US,D,20251106,000000,9.185,9.475,9.05,9.06,107891,0
+AOMR.US,D,20251107,000000,9.07,9.08,8.9,9.03,118449,0
+AOMR.US,D,20251110,000000,9.16,9.179,8.64,8.67,274191,0
+AOMR.US,D,20251111,000000,8.705,8.94,8.67,8.92,89271,0
+AOMR.US,D,20251112,000000,8.955,8.98,8.8921,8.9,69887,0
+AOMR.US,D,20251113,000000,8.915,9.13,8.855,8.96,180221,0
+AOMR.US,D,20251114,000000,8.965,8.9696,8.83,8.95,117711,0
+AOMR.US,D,20251117,000000,9.0305,9.045,8.8625,8.89,373548,0
+AOMR.US,D,20251118,000000,8.63,8.63,8.28,8.29,368373,0
+AOMR.US,D,20251119,000000,8.2371,8.3599,8.212,8.25,175112,0
+AOMR.US,D,20251120,000000,8.29,8.36,8.17,8.18,209657,0
+AOMR.US,D,20251121,000000,8.23,8.36,8.16,8.32,102310,0
+AOMR.US,D,20251124,000000,8.34,8.38,8.2608,8.36,78772,0
+AOMR.US,D,20251125,000000,8.44,8.6326,8.36,8.6,107721,0
+AOMR.US,D,20251126,000000,8.6,8.795,8.59,8.71,140785,0
+AOMR.US,D,20251128,000000,8.75,8.8,8.69,8.8,47680,0
+AOMR.US,D,20251201,000000,8.76,8.955,8.73,8.89,157299,0
+AOMR.US,D,20251202,000000,8.85,8.86,8.73,8.75,76307,0
+AOMR.US,D,20251203,000000,8.825,8.91,8.81,8.91,70567,0
+AOMR.US,D,20251204,000000,8.9,8.93,8.78,8.79,90784,0
+AOMR.US,D,20251205,000000,8.79,8.905,8.7779,8.84,120139,0
+AOMR.US,D,20251208,000000,8.8304,8.8304,8.68,8.72,76091,0
+AOMR.US,D,20251209,000000,8.7799,8.7799,8.6653,8.73,86834,0
+AOMR.US,D,20251210,000000,8.77,8.87,8.72,8.82,79655,0
+AOMR.US,D,20251211,000000,8.89,8.9,8.81,8.86,85904,0
+AOMR.US,D,20251212,000000,8.9,8.9768,8.89,8.94,82469,0
+AOMR.US,D,20251215,000000,8.965,8.97,8.795,8.8,105714,0
+AOMR.US,D,20251216,000000,8.71,8.8654,8.69,8.7,106197,0
+AOMR.US,D,20251217,000000,8.72,8.89,8.68,8.8,90424,0
+AOMR.US,D,20251218,000000,8.87,8.96,8.87,8.89,69033,0
+AOMR.US,D,20251219,000000,8.894,8.9,8.71,8.71,172742,0
+AOMR.US,D,20251222,000000,8.765,8.79,8.72,8.77,65882,0
+AOMR.US,D,20251223,000000,8.72,8.8,8.62,8.63,92237,0
+AOMR.US,D,20251224,000000,8.6,8.7499,8.5401,8.69,49485,0
+AOMR.US,D,20251226,000000,8.74,8.74,8.6201,8.67,42541,0
+AOMR.US,D,20251229,000000,8.6845,8.69,8.56,8.64,75116,0
+AOMR.US,D,20251230,000000,8.6,8.7,8.6,8.68,48768,0
+AOMR.US,D,20251231,000000,8.665,8.67,8.54,8.61,412019,0
+AOMR.US,D,20260102,000000,8.55,8.64,8.54,8.59,82669,0
+AOMR.US,D,20260105,000000,8.6,8.73,8.55,8.67,100949,0
+AOMR.US,D,20260106,000000,8.6,8.66,8.575,8.62,131928,0
+AOMR.US,D,20260107,000000,8.64,8.77,8.5799,8.63,84227,0
+AOMR.US,D,20260108,000000,8.615,8.8,8.57,8.74,50659,0
+AOMR.US,D,20260109,000000,8.77,8.96,8.72,8.9,108601,0
+AOMR.US,D,20260112,000000,8.9,9.0154,8.7709,8.98,75362,0
+AOMR.US,D,20260113,000000,8.95,9,8.835,8.89,72635,0
+AOMR.US,D,20260114,000000,8.88,9.047,8.87,9.04,39846,0
+AOMR.US,D,20260115,000000,9.045,9.1646,8.9301,9.15,63765,0
+AOMR.US,D,20260116,000000,9.11,9.27,9.086,9.25,79364,0
+AOMR.US,D,20260120,000000,9.21,9.2483,9.03,9.04,55123,0
+AOMR.US,D,20260121,000000,9.03,9.19,9.03,9.19,57059,0
+AOMR.US,D,20260122,000000,9.24,9.27,9.12,9.15,60360,0
+AOMR.US,D,20260123,000000,9.15,9.15,9.04,9.11,39195,0
+AOMR.US,D,20260126,000000,9.05,9.09,8.905,8.99,94575,0
+AOMR.US,D,20260127,000000,9,9.045,8.91,9,49325,0
+AOMR.US,D,20260128,000000,9.04,9.09,8.93,9.01,74246,0
+AOMR.US,D,20260129,000000,9.08,9.12,8.9401,9.12,42461,0
+AOMR.US,D,20260130,000000,9.095,9.095,8.865,8.97,117464,0
+AOMR.US,D,20260202,000000,8.96,9.05,8.908,9.02,73028,0
+AOMR.US,D,20260203,000000,9.07,9.07,8.75,8.91,121490,0
+AOMR.US,D,20260204,000000,8.99,8.99,8.816,8.82,60116,0
+AOMR.US,D,20260205,000000,8.86,8.86,8.76,8.78,51594,0
+AOMR.US,D,20260206,000000,8.85,8.97,8.84,8.93,64975,0
+AOMR.US,D,20260209,000000,8.95,8.98,8.76,8.9,83270,0
+AOMR.US,D,20260210,000000,8.9838,9.05,8.94,8.95,62536,0
+AOMR.US,D,20260211,000000,9.0284,9.0284,8.92,8.92,32625,0
+AOMR.US,D,20260212,000000,9.04,9.04,8.9,8.97,59543,0
+AOMR.US,D,20260213,000000,9.01,9.22,8.98,9.12,88768,0
+AOMR.US,D,20260217,000000,9.11,9.2,9.045,9.14,79631,0
+AOMR.US,D,20260218,000000,9.13,9.2,9.07,9.07,95722,0
diff --git a/daily/us/nyse stocks/1/aqnb.us.txt b/daily/us/nyse stocks/1/aqnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a84c4942541b8de92e865099f9a2c01a10047d9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/aqnb.us.txt	
@@ -0,0 +1,1692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQNB.US,D,20190529,000000,25.5,25.51,25.36,25.41,515857,0
+AQNB.US,D,20190530,000000,25.45,25.49,25.4,25.43,181113,0
+AQNB.US,D,20190531,000000,25.42,25.85,25.35,25.47,732541,0
+AQNB.US,D,20190603,000000,25.5059,25.55,25.39,25.41,120016,0
+AQNB.US,D,20190604,000000,25.46,25.48,25.418,25.46,282345,0
+AQNB.US,D,20190605,000000,25.49,25.53,25.44,25.44,96183,0
+AQNB.US,D,20190606,000000,25.45,25.5,25.45,25.46,661123,0
+AQNB.US,D,20190607,000000,25.48,25.59,25.46,25.55,61335,0
+AQNB.US,D,20190610,000000,25.62,25.64,25.58,25.601,55653,0
+AQNB.US,D,20190611,000000,25.65,25.65,25.535,25.6,86161,0
+AQNB.US,D,20190612,000000,25.58,25.58,25.52,25.56,264140,0
+AQNB.US,D,20190613,000000,25.445,25.49,25.38,25.49,181077,0
+AQNB.US,D,20190614,000000,25.4668,25.54,25.42,25.54,79259,0
+AQNB.US,D,20190617,000000,25.5227,25.74,25.505,25.58,213621,0
+AQNB.US,D,20190618,000000,25.64,25.69,25.6,25.65,38534,0
+AQNB.US,D,20190619,000000,25.65,25.68,25.565,25.63,29507,0
+AQNB.US,D,20190620,000000,25.69,25.72,25.62,25.63,443935,0
+AQNB.US,D,20190621,000000,25.58,25.69,25.53,25.61,68718,0
+AQNB.US,D,20190624,000000,25.64,25.68,25.59,25.61,82266,0
+AQNB.US,D,20190625,000000,25.61,25.67,25.57,25.57,57517,0
+AQNB.US,D,20190626,000000,25.65,25.65,25.53,25.58,128605,0
+AQNB.US,D,20190627,000000,25.58,25.66,25.52,25.65,512790,0
+AQNB.US,D,20190628,000000,25.67,25.78,25.61,25.78,347393,0
+AQNB.US,D,20190701,000000,25.81,25.81,25.63,25.64,33446,0
+AQNB.US,D,20190702,000000,25.68,25.78,25.68,25.74,34684,0
+AQNB.US,D,20190703,000000,25.78,25.8,25.71,25.76,48120,0
+AQNB.US,D,20190705,000000,25.8,25.8,25.65,25.69,89873,0
+AQNB.US,D,20190708,000000,25.79,25.79,25.65,25.68,29348,0
+AQNB.US,D,20190709,000000,25.72,25.73,25.6732,25.7,34808,0
+AQNB.US,D,20190710,000000,25.74,25.81,25.68,25.81,110706,0
+AQNB.US,D,20190711,000000,25.75,25.7808,25.68,25.69,41783,0
+AQNB.US,D,20190712,000000,25.7,25.7496,25.66,25.68,61383,0
+AQNB.US,D,20190715,000000,25.68,25.8,25.63,25.778,407182,0
+AQNB.US,D,20190716,000000,25.8,25.84,25.77,25.8,34652,0
+AQNB.US,D,20190717,000000,25.8,25.99,25.8,25.98,37992,0
+AQNB.US,D,20190718,000000,25.98,26.13,25.98,26.13,100050,0
+AQNB.US,D,20190719,000000,26.0267,26.22,26.0267,26.22,58232,0
+AQNB.US,D,20190722,000000,26.23,26.47,26.23,26.4,54914,0
+AQNB.US,D,20190723,000000,26.5,26.66,26.4,26.5,39778,0
+AQNB.US,D,20190724,000000,26.36,26.73,26.36,26.68,39266,0
+AQNB.US,D,20190725,000000,26.73,26.73,26.39,26.63,74344,0
+AQNB.US,D,20190726,000000,26.57,26.66,26.445,26.63,14422,0
+AQNB.US,D,20190729,000000,26.65,26.74,26.64,26.73,15244,0
+AQNB.US,D,20190730,000000,26.73,26.77,26.65,26.7,28672,0
+AQNB.US,D,20190731,000000,26.7,26.87,26.655,26.8,90373,0
+AQNB.US,D,20190801,000000,26.61,26.88,26.61,26.86,26354,0
+AQNB.US,D,20190802,000000,26.8152,26.93,26.73,26.8748,28495,0
+AQNB.US,D,20190805,000000,26.78,26.78,26.42,26.54,8407,0
+AQNB.US,D,20190806,000000,26.57,26.8,26.501,26.75,31833,0
+AQNB.US,D,20190807,000000,26.52,26.7,26.4183,26.61,12350,0
+AQNB.US,D,20190808,000000,26.5885,26.74,26.5885,26.74,12042,0
+AQNB.US,D,20190809,000000,26.6416,26.74,26.6416,26.74,5430,0
+AQNB.US,D,20190812,000000,26.79,26.79,26.62,26.79,3282,0
+AQNB.US,D,20190813,000000,26.79,26.79,26.6999,26.73,8551,0
+AQNB.US,D,20190814,000000,26.601,26.76,26.601,26.75,50721,0
+AQNB.US,D,20190815,000000,26.76,26.88,26.56,26.85,11138,0
+AQNB.US,D,20190816,000000,26.87,26.9256,26.7764,26.83,9849,0
+AQNB.US,D,20190819,000000,26.89,26.89,26.7001,26.82,14867,0
+AQNB.US,D,20190820,000000,26.82,26.96,26.7254,26.94,13057,0
+AQNB.US,D,20190821,000000,26.96,27.08,26.8328,27.08,15699,0
+AQNB.US,D,20190822,000000,27.08,27.08,26.9338,27.04,22705,0
+AQNB.US,D,20190823,000000,27.04,27.17,27,27.11,15781,0
+AQNB.US,D,20190826,000000,27.15,27.32,27.0901,27.3,22420,0
+AQNB.US,D,20190827,000000,27.3,27.3499,27.22,27.33,34369,0
+AQNB.US,D,20190828,000000,27.335,27.49,27.32,27.49,22528,0
+AQNB.US,D,20190829,000000,27.48,27.49,27.327,27.39,25879,0
+AQNB.US,D,20190830,000000,27.43,27.86,27.42,27.86,74158,0
+AQNB.US,D,20190903,000000,27.75,27.78,27.685,27.77,12497,0
+AQNB.US,D,20190904,000000,27.77,27.8914,27.61,27.89,31179,0
+AQNB.US,D,20190905,000000,27.88,27.94,27.71,27.755,20359,0
+AQNB.US,D,20190906,000000,27.8,27.8786,27.73,27.8399,14561,0
+AQNB.US,D,20190909,000000,27.76,27.8,27.46,27.56,30606,0
+AQNB.US,D,20190910,000000,27.75,27.75,27.16,27.28,20618,0
+AQNB.US,D,20190911,000000,27.25,27.4,27.13,27.36,22012,0
+AQNB.US,D,20190912,000000,27.1,27.1,26.77,26.97,27034,0
+AQNB.US,D,20190913,000000,26.97,26.97,26.35,26.55,31897,0
+AQNB.US,D,20190916,000000,26.58,26.58,26.21,26.5,43236,0
+AQNB.US,D,20190917,000000,26.6,26.8,26.5,26.78,15076,0
+AQNB.US,D,20190918,000000,26.79,27.07,26.63,27.07,26637,0
+AQNB.US,D,20190919,000000,27.12,27.25,27.04,27.25,22362,0
+AQNB.US,D,20190920,000000,27.05,27.33,27.05,27.3,16481,0
+AQNB.US,D,20190923,000000,27.33,27.47,27.268,27.45,29475,0
+AQNB.US,D,20190924,000000,27.318,27.47,27.318,27.38,11532,0
+AQNB.US,D,20190925,000000,27.38,27.47,27.32,27.46,17293,0
+AQNB.US,D,20190926,000000,27.48,27.48,27.21,27.28,12728,0
+AQNB.US,D,20190927,000000,27.34,27.52,27.14,27.34,49064,0
+AQNB.US,D,20190930,000000,27.4,27.42,26.93,27.42,55151,0
+AQNB.US,D,20191001,000000,27.4,27.57,27.24,27.5,21067,0
+AQNB.US,D,20191002,000000,27.49,27.53,27.31,27.42,5575,0
+AQNB.US,D,20191003,000000,27.53,27.59,27.28,27.4,18574,0
+AQNB.US,D,20191004,000000,27.4,27.45,27.22,27.384,129225,0
+AQNB.US,D,20191007,000000,27.42,27.42,27.33,27.39,5380,0
+AQNB.US,D,20191008,000000,27.39,27.39,27.2,27.38,40617,0
+AQNB.US,D,20191009,000000,27.2547,27.6084,27.2547,27.49,10543,0
+AQNB.US,D,20191010,000000,27.561,27.62,27.41,27.6051,10097,0
+AQNB.US,D,20191011,000000,27.61,27.7,27.46,27.6923,17038,0
+AQNB.US,D,20191014,000000,27.74,28,27.5029,28,10306,0
+AQNB.US,D,20191015,000000,27.93,27.989,27.78,27.95,27379,0
+AQNB.US,D,20191016,000000,27.94,27.95,27.81,27.94,23524,0
+AQNB.US,D,20191017,000000,28.06,28.14,27.9,28.08,15811,0
+AQNB.US,D,20191018,000000,28.24,28.24,27.81,28.04,28776,0
+AQNB.US,D,20191021,000000,28.03,28.03,27.76,27.84,25164,0
+AQNB.US,D,20191022,000000,27.84,27.97,27.7403,27.9,19510,0
+AQNB.US,D,20191023,000000,27.97,28.03,27.851,27.98,13707,0
+AQNB.US,D,20191024,000000,28,28.07,27.83,28.04,19769,0
+AQNB.US,D,20191025,000000,27.8827,28.22,27.8827,28.13,21067,0
+AQNB.US,D,20191028,000000,28.07,28.07,27.7,27.81,14403,0
+AQNB.US,D,20191029,000000,27.81,27.81,27.56,27.56,50516,0
+AQNB.US,D,20191030,000000,27.68,27.78,27.53,27.63,15001,0
+AQNB.US,D,20191031,000000,27.66,27.89,27.56,27.77,120887,0
+AQNB.US,D,20191101,000000,27.93,28.05,27.855,28.05,14778,0
+AQNB.US,D,20191104,000000,28.03,28.04,27.9235,27.95,13792,0
+AQNB.US,D,20191105,000000,27.99,28.14,27.7639,27.85,31254,0
+AQNB.US,D,20191106,000000,27.99,28.04,27.8,27.92,21764,0
+AQNB.US,D,20191107,000000,27.88,27.99,27.79,27.79,24537,0
+AQNB.US,D,20191108,000000,27.78,27.78,27.354,27.6,37924,0
+AQNB.US,D,20191111,000000,27.67,27.87,27.65,27.68,9552,0
+AQNB.US,D,20191112,000000,27.71,27.7657,27.6237,27.6658,10877,0
+AQNB.US,D,20191113,000000,27.73,27.96,27.73,27.85,32009,0
+AQNB.US,D,20191114,000000,27.82,27.95,27.8,27.85,29860,0
+AQNB.US,D,20191115,000000,27.93,27.93,27.865,27.9,10029,0
+AQNB.US,D,20191118,000000,27.89,27.89,27.43,27.85,179725,0
+AQNB.US,D,20191119,000000,27.86,27.9,27.53,27.55,29629,0
+AQNB.US,D,20191120,000000,27.71,27.71,27.4458,27.53,13306,0
+AQNB.US,D,20191121,000000,27.6,27.73,27.52,27.65,10265,0
+AQNB.US,D,20191122,000000,27.7,27.7,27.48,27.6,11285,0
+AQNB.US,D,20191125,000000,27.69,27.69,27.48,27.6,11653,0
+AQNB.US,D,20191126,000000,27.67,27.7,27.5,27.7,21527,0
+AQNB.US,D,20191127,000000,27.7,27.8,27.54,27.54,27209,0
+AQNB.US,D,20191129,000000,27.55,27.89,27.55,27.6,27424,0
+AQNB.US,D,20191202,000000,27.6,27.6,27.18,27.2,14488,0
+AQNB.US,D,20191203,000000,27.09,27.22,27.08,27.09,14524,0
+AQNB.US,D,20191204,000000,27.12,27.1609,27.04,27.15,6119,0
+AQNB.US,D,20191205,000000,27.24,27.24,26.9,27.14,24946,0
+AQNB.US,D,20191206,000000,27.14,27.1606,26.955,26.955,10422,0
+AQNB.US,D,20191209,000000,27.07,27.07,26.93,27,7147,0
+AQNB.US,D,20191210,000000,26.98,27.17,26.97,27.13,11788,0
+AQNB.US,D,20191211,000000,27.14,27.27,27.12,27.27,8276,0
+AQNB.US,D,20191212,000000,26.88,26.91,26.67,26.77,14479,0
+AQNB.US,D,20191213,000000,26.84,26.93,26.71,26.93,18571,0
+AQNB.US,D,20191216,000000,27,27,26.8556,26.95,13394,0
+AQNB.US,D,20191217,000000,26.95,27.01,26.89,27,59077,0
+AQNB.US,D,20191218,000000,27,27.22,26.987,27.22,30749,0
+AQNB.US,D,20191219,000000,27.29,27.54,27.29,27.54,8362,0
+AQNB.US,D,20191220,000000,27.53,27.64,27.32,27.64,11100,0
+AQNB.US,D,20191223,000000,27.65,28,27.62,27.98,17344,0
+AQNB.US,D,20191224,000000,27.98,28.03,27.6,28.03,11628,0
+AQNB.US,D,20191226,000000,28.01,28.25,27.85,28.25,15940,0
+AQNB.US,D,20191227,000000,28.2,28.48,28.15,28.45,11388,0
+AQNB.US,D,20191230,000000,28.44,28.5,28.13,28.44,49342,0
+AQNB.US,D,20191231,000000,28.38,28.42,28.06,28.2,47757,0
+AQNB.US,D,20200102,000000,28.47,28.47,28.1603,28.26,58189,0
+AQNB.US,D,20200103,000000,28.34,28.37,27.74,28.37,19429,0
+AQNB.US,D,20200106,000000,28.54,28.54,28.29,28.5,7137,0
+AQNB.US,D,20200107,000000,28.44,28.49,28.26,28.44,18318,0
+AQNB.US,D,20200108,000000,28.49,28.58,28.4672,28.54,19910,0
+AQNB.US,D,20200109,000000,28.59,28.59,28.49,28.57,13021,0
+AQNB.US,D,20200110,000000,28.59,28.59,28.45,28.45,14973,0
+AQNB.US,D,20200113,000000,28.5,28.5,28.2822,28.5,15347,0
+AQNB.US,D,20200114,000000,28.5,28.5,28.201,28.3,8724,0
+AQNB.US,D,20200115,000000,28.29,28.43,28.272,28.43,69790,0
+AQNB.US,D,20200116,000000,28.38,28.38,28.2642,28.3,6482,0
+AQNB.US,D,20200117,000000,28.39,28.39,28.12,28.1965,15558,0
+AQNB.US,D,20200121,000000,28.26,28.3,28.19,28.2448,5560,0
+AQNB.US,D,20200122,000000,28.35,28.48,28.253,28.47,31822,0
+AQNB.US,D,20200123,000000,28.33,28.47,28.25,28.45,17909,0
+AQNB.US,D,20200124,000000,28.3885,28.47,28.16,28.19,12752,0
+AQNB.US,D,20200127,000000,28.16,28.3726,28.16,28.19,9016,0
+AQNB.US,D,20200128,000000,28.34,28.34,28.1,28.13,11651,0
+AQNB.US,D,20200129,000000,28.29,28.4,28.2684,28.32,9170,0
+AQNB.US,D,20200130,000000,28.39,28.8,28.3,28.8,9758,0
+AQNB.US,D,20200131,000000,28.85,29.0057,28.78,28.99,31012,0
+AQNB.US,D,20200203,000000,28.99,29.04,28.93,29.04,8259,0
+AQNB.US,D,20200204,000000,29.04,29.11,28.8,28.81,21548,0
+AQNB.US,D,20200205,000000,28.9567,29.085,28.87,29.07,5686,0
+AQNB.US,D,20200206,000000,29.15,29.17,29.0864,29.12,12559,0
+AQNB.US,D,20200207,000000,29.17,29.56,29.17,29.28,16983,0
+AQNB.US,D,20200210,000000,29.68,29.68,28.68,29.0498,20446,0
+AQNB.US,D,20200211,000000,29.15,29.17,28.97,28.98,33097,0
+AQNB.US,D,20200212,000000,29.08,29.08,28.62,28.65,14049,0
+AQNB.US,D,20200213,000000,28.71,28.75,28.56,28.7,19851,0
+AQNB.US,D,20200214,000000,28.75,28.75,28.6012,28.68,30926,0
+AQNB.US,D,20200218,000000,28.72,28.75,28.4828,28.49,15140,0
+AQNB.US,D,20200219,000000,28.7,28.7,28.13,28.13,19222,0
+AQNB.US,D,20200220,000000,28.2998,28.52,28.24,28.51,8424,0
+AQNB.US,D,20200221,000000,28.51,28.55,28.21,28.21,14674,0
+AQNB.US,D,20200224,000000,28.31,28.37,27.87,27.88,5226,0
+AQNB.US,D,20200225,000000,27.9779,28.01,27.7209,28,39143,0
+AQNB.US,D,20200226,000000,28,28,27.71,27.82,25716,0
+AQNB.US,D,20200227,000000,27.79,27.79,27.455,27.51,11529,0
+AQNB.US,D,20200228,000000,27.41,27.45,26.7,26.7,73308,0
+AQNB.US,D,20200302,000000,27.3,27.3,26.849,26.96,21204,0
+AQNB.US,D,20200303,000000,27.3796,27.93,27.1,27.39,25015,0
+AQNB.US,D,20200304,000000,27.94,28.5,27.6822,28.5,9820,0
+AQNB.US,D,20200305,000000,28.37,28.37,27.65,27.77,31614,0
+AQNB.US,D,20200306,000000,27.4,27.95,26.95,27.77,26607,0
+AQNB.US,D,20200309,000000,27.57,27.57,26.77,26.85,26047,0
+AQNB.US,D,20200310,000000,27.3,27.5,26.94,26.95,18360,0
+AQNB.US,D,20200311,000000,27.08,27.08,26.505,26.7,17313,0
+AQNB.US,D,20200312,000000,23.5,25.5,23.23,24.31,45598,0
+AQNB.US,D,20200313,000000,24.64,24.66,23.235,24.16,38203,0
+AQNB.US,D,20200316,000000,22,22.98,21.84,22.1,55301,0
+AQNB.US,D,20200317,000000,22.15,23.65,21.9,22.3,26812,0
+AQNB.US,D,20200318,000000,20.4,20.95,15.3897,16.55,36851,0
+AQNB.US,D,20200319,000000,16.55,18.67,16.55,17.04,75270,0
+AQNB.US,D,20200320,000000,17.23,20.6,17.21,19.04,74259,0
+AQNB.US,D,20200323,000000,18.81,19.1,17.47,17.94,59046,0
+AQNB.US,D,20200324,000000,19.35,20.39,18.83,20,28714,0
+AQNB.US,D,20200325,000000,20.43,23.55,20.43,21.75,18608,0
+AQNB.US,D,20200326,000000,22.5,24.66,22.43,23.62,26234,0
+AQNB.US,D,20200327,000000,23.57,23.57,21.85,22.13,39050,0
+AQNB.US,D,20200330,000000,22.64,23.47,22.5,22.66,14274,0
+AQNB.US,D,20200331,000000,22.53,24,22.53,23.5,32816,0
+AQNB.US,D,20200401,000000,22.69,22.948,21.57,22.71,20933,0
+AQNB.US,D,20200402,000000,22.5,22.8586,21.73,22.46,16156,0
+AQNB.US,D,20200403,000000,22.04,23.12,21.6092,23.12,23212,0
+AQNB.US,D,20200406,000000,23.21,24.13,23.21,24.13,23633,0
+AQNB.US,D,20200407,000000,24.14,25.67,24.14,25.35,50155,0
+AQNB.US,D,20200408,000000,24.9,25.79,24.87,25.31,17047,0
+AQNB.US,D,20200409,000000,25.73,26.845,25.2545,26.1055,22636,0
+AQNB.US,D,20200413,000000,26.34,26.34,24.95,25.05,19196,0
+AQNB.US,D,20200414,000000,25.6,26.19,25.42,25.55,8497,0
+AQNB.US,D,20200415,000000,25.1,25.3,24.7489,25.284,13333,0
+AQNB.US,D,20200416,000000,25.39,25.6649,25.14,25.33,7070,0
+AQNB.US,D,20200417,000000,25.19,26.3,25.19,25.92,18598,0
+AQNB.US,D,20200420,000000,25.92,26.3049,25.6043,26.03,14045,0
+AQNB.US,D,20200421,000000,25.71,25.76,25.1906,25.7,5669,0
+AQNB.US,D,20200422,000000,25.89,25.9499,25.47,25.5,9634,0
+AQNB.US,D,20200423,000000,25.96,25.96,25.66,25.7,6731,0
+AQNB.US,D,20200424,000000,25.83,25.94,25.59,25.71,21157,0
+AQNB.US,D,20200427,000000,25.79,26.21,25.7,25.98,9368,0
+AQNB.US,D,20200428,000000,26.24,26.4399,25.88,26.1201,7505,0
+AQNB.US,D,20200429,000000,26.44,26.44,25.9063,26.03,6463,0
+AQNB.US,D,20200430,000000,26,27.34,26,27.33,92398,0
+AQNB.US,D,20200501,000000,27.2,27.2,26.81,27.18,16388,0
+AQNB.US,D,20200504,000000,27.18,27.18,26.6774,27.05,10700,0
+AQNB.US,D,20200505,000000,27.15,27.15,26.89,26.99,5416,0
+AQNB.US,D,20200506,000000,27.04,27.07,26.8,26.99,9406,0
+AQNB.US,D,20200507,000000,27.05,27.05,26.9,26.91,8501,0
+AQNB.US,D,20200508,000000,27.02,27.05,26.9101,26.99,15884,0
+AQNB.US,D,20200511,000000,26.77,27.19,26.77,26.8,12257,0
+AQNB.US,D,20200512,000000,27.07,27.07,26.13,26.75,10986,0
+AQNB.US,D,20200513,000000,26.73,26.8,26.2056,26.37,9651,0
+AQNB.US,D,20200514,000000,26.16,26.415,25.4006,26.05,24192,0
+AQNB.US,D,20200515,000000,25.99,26.7,25.99,26.36,6566,0
+AQNB.US,D,20200518,000000,26.83,26.89,26.33,26.44,13783,0
+AQNB.US,D,20200519,000000,26.5,26.94,26.47,26.835,16407,0
+AQNB.US,D,20200520,000000,26.99,26.99,26.3614,26.5,28194,0
+AQNB.US,D,20200521,000000,26.6,26.79,26.47,26.5,10777,0
+AQNB.US,D,20200522,000000,26.63,26.94,26.475,26.94,14825,0
+AQNB.US,D,20200526,000000,27.2,27.2395,26.8,27.1,14107,0
+AQNB.US,D,20200527,000000,27.08,27.245,26.75,27.1,11848,0
+AQNB.US,D,20200528,000000,27.19,27.19,26.8995,26.99,26454,0
+AQNB.US,D,20200529,000000,27.12,27.12,26.825,27,108690,0
+AQNB.US,D,20200601,000000,26.795,27,26.795,27,3035,0
+AQNB.US,D,20200602,000000,26.95,26.98,26.66,26.98,5964,0
+AQNB.US,D,20200603,000000,27.13,27.13,26.905,27,17471,0
+AQNB.US,D,20200604,000000,26.86,26.99,26.73,26.73,3802,0
+AQNB.US,D,20200605,000000,27.23,27.23,26.7788,26.93,5918,0
+AQNB.US,D,20200608,000000,27.01,27.2,26.985,27.06,10088,0
+AQNB.US,D,20200609,000000,27.06,27.06,26.885,26.97,10326,0
+AQNB.US,D,20200610,000000,26.97,27.18,26.97,27.1,12431,0
+AQNB.US,D,20200611,000000,26.74,26.87,26.07,26.38,9785,0
+AQNB.US,D,20200612,000000,26.7072,27.1257,25.5,25.5,14064,0
+AQNB.US,D,20200615,000000,25.83,25.9509,25.392,25.9509,11135,0
+AQNB.US,D,20200616,000000,26.55,26.745,26.08,26.62,8510,0
+AQNB.US,D,20200617,000000,26.77,26.85,26.4,26.4,12605,0
+AQNB.US,D,20200618,000000,26.57,26.57,25.8654,26.2,5329,0
+AQNB.US,D,20200619,000000,26.3998,26.5,26.22,26.22,5864,0
+AQNB.US,D,20200622,000000,26.15,26.17,26.03,26.0661,3931,0
+AQNB.US,D,20200623,000000,26.2715,26.3986,25.92,26.101,4007,0
+AQNB.US,D,20200624,000000,26.16,26.32,25.976,26.23,5439,0
+AQNB.US,D,20200625,000000,26.48,26.515,25.9753,25.9753,9838,0
+AQNB.US,D,20200626,000000,26.25,26.25,25.8,25.95,4730,0
+AQNB.US,D,20200629,000000,25.93,25.935,25.87,25.87,5907,0
+AQNB.US,D,20200630,000000,26.2,26.3377,25.87,26.16,69046,0
+AQNB.US,D,20200701,000000,26.3,26.45,26.0101,26.44,9034,0
+AQNB.US,D,20200702,000000,26.43,26.5569,26.4135,26.45,4480,0
+AQNB.US,D,20200706,000000,26.72,26.72,25.99,26.12,4278,0
+AQNB.US,D,20200707,000000,26.25,26.33,26.085,26.11,7955,0
+AQNB.US,D,20200708,000000,26.364,26.55,26.364,26.37,7929,0
+AQNB.US,D,20200709,000000,26.5,26.505,26.25,26.505,6557,0
+AQNB.US,D,20200710,000000,26.5,26.67,26.25,26.35,27736,0
+AQNB.US,D,20200713,000000,26.11,26.3976,26.11,26.2691,3718,0
+AQNB.US,D,20200714,000000,26.44,26.44,26.14,26.25,14572,0
+AQNB.US,D,20200715,000000,26.36,26.6065,26.25,26.5,4178,0
+AQNB.US,D,20200716,000000,26.59,26.59,26.4463,26.5,6852,0
+AQNB.US,D,20200717,000000,26.44,26.59,26.4201,26.5,8406,0
+AQNB.US,D,20200720,000000,26.42,26.6,26.42,26.5,3800,0
+AQNB.US,D,20200721,000000,26.6,26.73,26.56,26.57,11466,0
+AQNB.US,D,20200722,000000,26.68,26.83,26.6,26.83,156250,0
+AQNB.US,D,20200723,000000,26.88,26.9,26.68,26.85,8177,0
+AQNB.US,D,20200724,000000,26.88,26.885,26.723,26.8,5292,0
+AQNB.US,D,20200727,000000,26.86,27.215,26.69,27.2,10591,0
+AQNB.US,D,20200728,000000,27.18,27.22,27.09,27.2,13688,0
+AQNB.US,D,20200729,000000,27.25,27.25,27.16,27.1937,11177,0
+AQNB.US,D,20200730,000000,27.18,27.28,27.09,27.165,15683,0
+AQNB.US,D,20200731,000000,27.26,27.32,26.57,27.06,41206,0
+AQNB.US,D,20200803,000000,26.96,27.29,26.93,27.25,4811,0
+AQNB.US,D,20200804,000000,27.29,27.29,26.9543,27.27,3585,0
+AQNB.US,D,20200805,000000,27.31,27.31,27.17,27.25,17946,0
+AQNB.US,D,20200806,000000,27.32,27.32,26.71,26.71,7341,0
+AQNB.US,D,20200807,000000,26.94,27.29,26.94,27.25,5550,0
+AQNB.US,D,20200810,000000,27.37,27.39,27.03,27.25,14129,0
+AQNB.US,D,20200811,000000,27.16,27.32,27.055,27.125,7650,0
+AQNB.US,D,20200812,000000,27.12,27.24,27.05,27.24,14114,0
+AQNB.US,D,20200813,000000,27.32,27.3599,27.06,27.25,6570,0
+AQNB.US,D,20200814,000000,27.2552,27.346,27.23,27.25,10644,0
+AQNB.US,D,20200817,000000,27.25,27.3,27.165,27.25,5715,0
+AQNB.US,D,20200818,000000,27.3,27.3,27.14,27.25,11120,0
+AQNB.US,D,20200819,000000,27.0945,27.42,27.0945,27.315,6435,0
+AQNB.US,D,20200820,000000,27.45,27.49,27.16,27.33,8820,0
+AQNB.US,D,20200821,000000,27.33,27.55,27.13,27.13,9161,0
+AQNB.US,D,20200824,000000,27.25,27.445,27.14,27.23,8723,0
+AQNB.US,D,20200825,000000,27.2361,27.45,27.11,27.45,5636,0
+AQNB.US,D,20200826,000000,27.49,27.6099,27.35,27.35,12517,0
+AQNB.US,D,20200827,000000,27.5,27.6799,27.45,27.5,8547,0
+AQNB.US,D,20200828,000000,27.42,27.6774,27.42,27.5275,6149,0
+AQNB.US,D,20200831,000000,27.57,27.63,27.16,27.44,15957,0
+AQNB.US,D,20200901,000000,27.57,27.75,27.2401,27.735,13375,0
+AQNB.US,D,20200902,000000,27.8,27.8,27.56,27.66,7750,0
+AQNB.US,D,20200903,000000,27.44,27.69,27.3685,27.68,15710,0
+AQNB.US,D,20200904,000000,27.74,27.74,27.32,27.46,48163,0
+AQNB.US,D,20200908,000000,27.49,27.67,27.38,27.56,6979,0
+AQNB.US,D,20200909,000000,27.64,27.84,27.4529,27.825,7873,0
+AQNB.US,D,20200910,000000,27.87,27.87,27.5148,27.5148,9476,0
+AQNB.US,D,20200911,000000,27.62,27.8599,27.55,27.7053,3749,0
+AQNB.US,D,20200914,000000,27.64,27.74,27.5121,27.74,4472,0
+AQNB.US,D,20200915,000000,27.74,27.79,27.59,27.75,7911,0
+AQNB.US,D,20200916,000000,27.75,27.855,27.67,27.67,20090,0
+AQNB.US,D,20200917,000000,27.68,27.78,27.6271,27.6526,5180,0
+AQNB.US,D,20200918,000000,27.6,27.76,27.4855,27.74,6692,0
+AQNB.US,D,20200921,000000,27.33,27.45,27.21,27.35,5538,0
+AQNB.US,D,20200922,000000,27.46,27.74,27.37,27.63,8228,0
+AQNB.US,D,20200923,000000,27.43,27.43,26.74,27.0284,8213,0
+AQNB.US,D,20200924,000000,27.18,27.22,26.8,27.01,11287,0
+AQNB.US,D,20200925,000000,27.01,27.6,27.01,27.59,4999,0
+AQNB.US,D,20200928,000000,27.73,28.4,27.73,28.03,55803,0
+AQNB.US,D,20200929,000000,28.1,28.29,27.76,28.14,91388,0
+AQNB.US,D,20200930,000000,28.09,28.09,27.49,27.85,308656,0
+AQNB.US,D,20201001,000000,27.715,27.91,27.68,27.9,20320,0
+AQNB.US,D,20201002,000000,27.82,28.015,27.47,27.85,40581,0
+AQNB.US,D,20201005,000000,27.85,27.85,27.48,27.74,7832,0
+AQNB.US,D,20201006,000000,27.85,27.85,27.65,27.8,22549,0
+AQNB.US,D,20201007,000000,27.79,27.96,27.62,27.62,14144,0
+AQNB.US,D,20201008,000000,27.84,27.935,27.7517,27.76,12324,0
+AQNB.US,D,20201009,000000,28.02,28.084,27.71,28,5664,0
+AQNB.US,D,20201012,000000,27.75,28.19,27.52,27.96,15844,0
+AQNB.US,D,20201013,000000,28,28.136,27.5893,28,10677,0
+AQNB.US,D,20201014,000000,27.97,28.17,27.8,28,4936,0
+AQNB.US,D,20201015,000000,27.99,27.99,27.54,27.8,11264,0
+AQNB.US,D,20201016,000000,27.7,27.81,27.6,27.69,7500,0
+AQNB.US,D,20201019,000000,27.8,27.8,27.3,27.42,14138,0
+AQNB.US,D,20201020,000000,27.52,27.5436,27.21,27.43,11828,0
+AQNB.US,D,20201021,000000,27.335,27.48,26.93,27.06,14444,0
+AQNB.US,D,20201022,000000,27.16,27.16,26.84,27.02,12113,0
+AQNB.US,D,20201023,000000,27.16,27.56,27.16,27.55,9646,0
+AQNB.US,D,20201026,000000,27.5,27.54,27.03,27.54,14095,0
+AQNB.US,D,20201027,000000,27.42,27.62,27.31,27.45,5671,0
+AQNB.US,D,20201028,000000,27.335,27.335,26.9464,26.9464,24077,0
+AQNB.US,D,20201029,000000,27.01,27.13,26.7,26.72,13357,0
+AQNB.US,D,20201030,000000,26.88,26.92,26.665,26.92,40561,0
+AQNB.US,D,20201102,000000,26.86,27.292,26.86,27,13091,0
+AQNB.US,D,20201103,000000,27.22,27.25,27.06,27.14,7213,0
+AQNB.US,D,20201104,000000,27.26,27.57,27.26,27.54,12812,0
+AQNB.US,D,20201105,000000,27.5085,27.73,27.44,27.73,13091,0
+AQNB.US,D,20201106,000000,27.66,27.6753,27.31,27.42,9449,0
+AQNB.US,D,20201109,000000,27.61,27.84,27.4514,27.84,13213,0
+AQNB.US,D,20201110,000000,27.87,28.256,27.4,28.256,8670,0
+AQNB.US,D,20201111,000000,28.38,28.38,28.0651,28.29,3643,0
+AQNB.US,D,20201112,000000,27.8836,28.34,27.8,27.89,9541,0
+AQNB.US,D,20201113,000000,28.1,28.1,27.55,28.03,13455,0
+AQNB.US,D,20201116,000000,28.15,28.195,27.775,28.09,21029,0
+AQNB.US,D,20201117,000000,28.14,28.6563,27.9705,28.56,9746,0
+AQNB.US,D,20201118,000000,28.63,28.63,28.24,28.28,10434,0
+AQNB.US,D,20201119,000000,28.28,28.3,28.08,28.08,16354,0
+AQNB.US,D,20201120,000000,28.18,28.25,28.07,28.09,11463,0
+AQNB.US,D,20201123,000000,28.15,28.23,28.1,28.1,9505,0
+AQNB.US,D,20201124,000000,28.17,28.3031,28,28.03,12742,0
+AQNB.US,D,20201125,000000,28.07,28.18,28.02,28.04,7051,0
+AQNB.US,D,20201127,000000,28.08,28.08,27.71,27.74,7858,0
+AQNB.US,D,20201130,000000,27.81,28,27.715,27.72,22719,0
+AQNB.US,D,20201201,000000,27.82,27.995,27.82,27.995,5169,0
+AQNB.US,D,20201202,000000,28.01,28.105,27.9011,28.044,10762,0
+AQNB.US,D,20201203,000000,28.07,28.2199,28.04,28.09,5427,0
+AQNB.US,D,20201204,000000,28.09,28.165,28.06,28.09,92663,0
+AQNB.US,D,20201207,000000,28.14,28.25,27.7921,27.9,27027,0
+AQNB.US,D,20201208,000000,27.78,27.98,27.78,27.83,48545,0
+AQNB.US,D,20201209,000000,28,28,27.58,27.91,91003,0
+AQNB.US,D,20201210,000000,27.87,27.87,27.74,27.75,53433,0
+AQNB.US,D,20201211,000000,27.81,27.89,27.52,27.66,26171,0
+AQNB.US,D,20201214,000000,27.51,27.5647,27.4289,27.53,13517,0
+AQNB.US,D,20201215,000000,27.65,27.93,27.5787,27.93,20723,0
+AQNB.US,D,20201216,000000,27.9,27.92,27.85,27.85,13382,0
+AQNB.US,D,20201217,000000,27.88,27.94,27.865,27.9,12980,0
+AQNB.US,D,20201218,000000,27.92,27.94,27.88,27.89,13065,0
+AQNB.US,D,20201221,000000,27.9,27.99,27.71,27.885,13698,0
+AQNB.US,D,20201222,000000,27.97,27.97,27.46,27.69,25325,0
+AQNB.US,D,20201223,000000,27.62,27.9899,27.62,27.89,16133,0
+AQNB.US,D,20201224,000000,27.94,27.9989,27.6,27.99,14019,0
+AQNB.US,D,20201228,000000,28,28.02,27.85,28.02,10993,0
+AQNB.US,D,20201229,000000,28.12,28.1489,27.79,28.05,66955,0
+AQNB.US,D,20201230,000000,28.06,28.14,27.9629,28.05,38761,0
+AQNB.US,D,20201231,000000,28.14,28.16,27.94,28.14,116794,0
+AQNB.US,D,20210104,000000,28.07,28.11,27.82,27.86,14614,0
+AQNB.US,D,20210105,000000,27.91,28.0632,27.91,28,13004,0
+AQNB.US,D,20210106,000000,28,28,27.27,27.56,13082,0
+AQNB.US,D,20210107,000000,27.62,27.62,27.28,27.55,14588,0
+AQNB.US,D,20210108,000000,27.65,27.75,27.54,27.63,11720,0
+AQNB.US,D,20210111,000000,27.66,27.66,27.38,27.45,11708,0
+AQNB.US,D,20210112,000000,27.5,27.5,27.3,27.3,12783,0
+AQNB.US,D,20210113,000000,27.38,27.606,27.2966,27.34,20241,0
+AQNB.US,D,20210114,000000,27.48,27.64,27.04,27.64,32159,0
+AQNB.US,D,20210115,000000,27.35,27.74,27.35,27.62,9282,0
+AQNB.US,D,20210119,000000,27.8,27.84,27.573,27.84,7824,0
+AQNB.US,D,20210120,000000,27.84,28.17,27.787,28.15,14852,0
+AQNB.US,D,20210121,000000,28.17,28.26,27.77,27.77,12917,0
+AQNB.US,D,20210122,000000,27.84,28.23,27.84,28.13,8420,0
+AQNB.US,D,20210125,000000,28.19,28.19,27.73,27.8,11048,0
+AQNB.US,D,20210126,000000,27.93,28.13,27.85,27.94,8103,0
+AQNB.US,D,20210127,000000,27.8,27.83,27.45,27.45,10897,0
+AQNB.US,D,20210128,000000,27.6,27.79,27.5,27.77,14239,0
+AQNB.US,D,20210129,000000,27.64,28,27.58,27.84,45067,0
+AQNB.US,D,20210201,000000,27.94,28.15,27.79,28.0041,8814,0
+AQNB.US,D,20210202,000000,28.1,28.23,28.05,28.11,10372,0
+AQNB.US,D,20210203,000000,28.03,28.14,27.91,27.98,7656,0
+AQNB.US,D,20210204,000000,28.05,28.2,27.83,28.18,18030,0
+AQNB.US,D,20210205,000000,28.1,28.23,28.0364,28.23,7089,0
+AQNB.US,D,20210208,000000,28.24,28.25,28.05,28.14,8812,0
+AQNB.US,D,20210209,000000,28.21,28.43,28.14,28.41,5940,0
+AQNB.US,D,20210210,000000,28.43,28.43,28.05,28.06,9271,0
+AQNB.US,D,20210211,000000,28.1,28.1,27.62,27.64,19402,0
+AQNB.US,D,20210212,000000,27.73,27.73,27.3,27.48,10864,0
+AQNB.US,D,20210216,000000,27.63,27.8,27.38,27.53,23748,0
+AQNB.US,D,20210217,000000,27.53,27.53,27.39,27.435,14694,0
+AQNB.US,D,20210218,000000,27.53,27.53,27.25,27.32,6322,0
+AQNB.US,D,20210219,000000,27.4,27.5277,27.295,27.51,7979,0
+AQNB.US,D,20210222,000000,27.46,27.5074,27.3,27.34,10297,0
+AQNB.US,D,20210223,000000,27.43,27.43,27.21,27.39,12026,0
+AQNB.US,D,20210224,000000,27.4,27.4,27.06,27.1033,10045,0
+AQNB.US,D,20210225,000000,27.17,27.17,26.7956,27.03,17262,0
+AQNB.US,D,20210226,000000,27.03,27.62,27.03,27.62,35335,0
+AQNB.US,D,20210301,000000,27.7,27.7913,27.62,27.76,21108,0
+AQNB.US,D,20210302,000000,27.79,27.79,27.59,27.67,8012,0
+AQNB.US,D,20210303,000000,27.66,27.74,27.29,27.61,10473,0
+AQNB.US,D,20210304,000000,27.51,27.8167,27.39,27.5,18863,0
+AQNB.US,D,20210305,000000,27.51,27.7,27.4229,27.6306,8083,0
+AQNB.US,D,20210308,000000,27.54,27.88,27.54,27.88,4756,0
+AQNB.US,D,20210309,000000,27.96,27.99,27.8246,27.85,34240,0
+AQNB.US,D,20210310,000000,27.97,27.97,27.841,27.93,53769,0
+AQNB.US,D,20210311,000000,27.92,28.0791,27.92,28,18800,0
+AQNB.US,D,20210312,000000,27.75,27.75,27.46,27.67,6617,0
+AQNB.US,D,20210315,000000,27.68,27.76,27.65,27.7,13488,0
+AQNB.US,D,20210316,000000,27.7,27.79,27.52,27.72,7634,0
+AQNB.US,D,20210317,000000,27.69,27.79,27.64,27.69,7303,0
+AQNB.US,D,20210318,000000,27.76,27.76,27.28,27.31,11544,0
+AQNB.US,D,20210319,000000,27.38,27.64,27.38,27.5449,3634,0
+AQNB.US,D,20210322,000000,27.61,27.79,27.53,27.7,11341,0
+AQNB.US,D,20210323,000000,27.76,27.79,27.64,27.64,41550,0
+AQNB.US,D,20210324,000000,27.64,27.81,27.64,27.75,16201,0
+AQNB.US,D,20210325,000000,27.73,27.8099,27.6,27.61,7339,0
+AQNB.US,D,20210326,000000,27.67,27.71,27.63,27.6448,5871,0
+AQNB.US,D,20210329,000000,27.6,27.6,27.435,27.435,6717,0
+AQNB.US,D,20210330,000000,27.47,27.47,27.31,27.41,20569,0
+AQNB.US,D,20210331,000000,27.49,27.49,27.21,27.43,25366,0
+AQNB.US,D,20210401,000000,27.47,27.6,27.26,27.4,39444,0
+AQNB.US,D,20210405,000000,27.44,27.63,27.43,27.63,10781,0
+AQNB.US,D,20210406,000000,27.63,27.88,27.62,27.83,25620,0
+AQNB.US,D,20210407,000000,27.83,27.8969,27.79,27.85,30685,0
+AQNB.US,D,20210408,000000,27.85,27.98,27.8,27.85,11595,0
+AQNB.US,D,20210409,000000,27.85,27.91,27.68,27.71,11775,0
+AQNB.US,D,20210412,000000,27.78,27.87,27.7758,27.82,7129,0
+AQNB.US,D,20210413,000000,27.88,27.8867,27.52,27.85,14598,0
+AQNB.US,D,20210414,000000,27.88,27.91,27.74,27.83,5085,0
+AQNB.US,D,20210415,000000,27.9,27.9,27.54,27.85,14958,0
+AQNB.US,D,20210416,000000,27.87,28.03,27.84,27.95,21076,0
+AQNB.US,D,20210419,000000,28.02,28.02,27.8401,27.895,27782,0
+AQNB.US,D,20210420,000000,27.96,28.01,27.77,27.9387,18581,0
+AQNB.US,D,20210421,000000,27.95,28.09,27.68,27.7,30434,0
+AQNB.US,D,20210422,000000,27.75,27.9863,27.5268,27.68,12814,0
+AQNB.US,D,20210423,000000,27.74,27.79,27.65,27.74,64842,0
+AQNB.US,D,20210426,000000,27.74,27.845,27.7273,27.81,18321,0
+AQNB.US,D,20210427,000000,27.85,27.89,27.66,27.86,18140,0
+AQNB.US,D,20210428,000000,27.84,27.87,27.73,27.85,6423,0
+AQNB.US,D,20210429,000000,27.85,27.85,27.67,27.76,5072,0
+AQNB.US,D,20210430,000000,27.76,27.89,27.6525,27.72,17096,0
+AQNB.US,D,20210503,000000,27.8,28.09,27.8,28.09,12449,0
+AQNB.US,D,20210504,000000,28.02,28.2,27.945,28,20137,0
+AQNB.US,D,20210505,000000,28.11,28.11,27.8,27.93,6247,0
+AQNB.US,D,20210506,000000,27.85,28,27.73,27.99,7390,0
+AQNB.US,D,20210507,000000,28.09,28.09,27.93,27.93,10782,0
+AQNB.US,D,20210510,000000,28.04,28.04,27.72,27.75,5456,0
+AQNB.US,D,20210511,000000,27.61,27.85,27.46,27.85,10794,0
+AQNB.US,D,20210512,000000,27.65,27.65,27.165,27.31,17456,0
+AQNB.US,D,20210513,000000,27.29,27.67,27.29,27.47,5634,0
+AQNB.US,D,20210514,000000,27.55,27.97,27.47,27.97,6649,0
+AQNB.US,D,20210517,000000,27.96,28.2,27.74,27.94,15109,0
+AQNB.US,D,20210518,000000,27.94,28.05,27.8316,28.05,10234,0
+AQNB.US,D,20210519,000000,27.94,28.05,27.81,28,3121,0
+AQNB.US,D,20210520,000000,28.05,28.25,28.05,28.24,10258,0
+AQNB.US,D,20210521,000000,28.24,28.2791,28.11,28.14,7719,0
+AQNB.US,D,20210524,000000,28.21,28.35,28.195,28.195,9931,0
+AQNB.US,D,20210525,000000,28.29,28.29,28.13,28.28,5959,0
+AQNB.US,D,20210526,000000,28.33,28.33,28.06,28.186,11107,0
+AQNB.US,D,20210527,000000,28.27,28.28,28.101,28.15,11487,0
+AQNB.US,D,20210528,000000,28.18,28.2,27.83,27.88,40129,0
+AQNB.US,D,20210601,000000,27.95,28.112,27.92,28.07,29492,0
+AQNB.US,D,20210602,000000,28.07,28.43,28.07,28.43,8866,0
+AQNB.US,D,20210603,000000,28.29,28.59,28.29,28.5646,8190,0
+AQNB.US,D,20210604,000000,28.57,28.72,28.52,28.72,5988,0
+AQNB.US,D,20210607,000000,28.73,28.75,28.57,28.7,7192,0
+AQNB.US,D,20210608,000000,28.71,28.71,28.56,28.7,8119,0
+AQNB.US,D,20210609,000000,28.69,28.7,28.6328,28.7,10058,0
+AQNB.US,D,20210610,000000,28.7,28.7,28.49,28.5,11231,0
+AQNB.US,D,20210611,000000,28.53,28.53,28.496,28.53,18587,0
+AQNB.US,D,20210614,000000,28.34,28.44,28.22,28.41,11439,0
+AQNB.US,D,20210615,000000,28.36,28.36,28.19,28.19,6788,0
+AQNB.US,D,20210616,000000,28.27,28.3899,28.24,28.26,8313,0
+AQNB.US,D,20210617,000000,28.25,28.3499,28.17,28.17,14435,0
+AQNB.US,D,20210618,000000,28.22,28.22,27.98,28.16,9659,0
+AQNB.US,D,20210621,000000,28.17,28.21,28.09,28.18,11099,0
+AQNB.US,D,20210622,000000,28.15,28.2099,28.0912,28.15,13137,0
+AQNB.US,D,20210623,000000,28.19,28.2099,28,28,19511,0
+AQNB.US,D,20210624,000000,28.08,28.21,27.905,27.905,9710,0
+AQNB.US,D,20210625,000000,27.99,28.08,27.87,27.95,15215,0
+AQNB.US,D,20210628,000000,28.01,28.01,27.876,27.99,11857,0
+AQNB.US,D,20210629,000000,28.02,28.13,28.01,28.04,9835,0
+AQNB.US,D,20210630,000000,28.14,28.14,27.8535,27.9,41775,0
+AQNB.US,D,20210701,000000,27.93,28.09,27.93,28.07,11986,0
+AQNB.US,D,20210702,000000,27.98,28,27.94,27.99,9714,0
+AQNB.US,D,20210706,000000,28,28.1981,27.99,28.18,16657,0
+AQNB.US,D,20210707,000000,28.21,28.38,28.14,28.38,8800,0
+AQNB.US,D,20210708,000000,28.32,28.5384,28.287,28.51,8391,0
+AQNB.US,D,20210709,000000,28.5,28.5,27.96,28.04,39571,0
+AQNB.US,D,20210712,000000,28.08,28.17,28.02,28.06,12089,0
+AQNB.US,D,20210713,000000,28.08,28.08,27.85,27.85,19233,0
+AQNB.US,D,20210714,000000,27.96,28.06,27.8922,27.95,12316,0
+AQNB.US,D,20210715,000000,28.01,28.062,27.9774,28.03,4941,0
+AQNB.US,D,20210716,000000,28,28.24,27.96,28.16,14137,0
+AQNB.US,D,20210719,000000,28.12,28.21,27.92,28.13,12831,0
+AQNB.US,D,20210720,000000,28.19,28.24,28.0807,28.19,15483,0
+AQNB.US,D,20210721,000000,28.21,28.31,28.18,28.3,9140,0
+AQNB.US,D,20210722,000000,28.37,28.405,27.95,28,9646,0
+AQNB.US,D,20210723,000000,28.08,28.2975,28.0723,28.135,9450,0
+AQNB.US,D,20210726,000000,28.28,28.28,28.07,28.19,13240,0
+AQNB.US,D,20210727,000000,28.27,28.27,28.01,28.05,10982,0
+AQNB.US,D,20210728,000000,28.03,28.13,28.0293,28.05,9734,0
+AQNB.US,D,20210729,000000,28.02,28.11,27.92,27.95,15822,0
+AQNB.US,D,20210730,000000,28,28.01,27.9,27.97,16503,0
+AQNB.US,D,20210802,000000,28.05,28.05,27.97,28,14028,0
+AQNB.US,D,20210803,000000,27.98,28.165,27.98,28.04,21648,0
+AQNB.US,D,20210804,000000,28,28.2,28,28.151,10141,0
+AQNB.US,D,20210805,000000,28.2,28.3886,28.1807,28.311,12037,0
+AQNB.US,D,20210806,000000,28.36,28.44,28.1645,28.44,12719,0
+AQNB.US,D,20210809,000000,28.47,28.47,28.2,28.2,8464,0
+AQNB.US,D,20210810,000000,28.33,28.33,27.99,28.0399,6536,0
+AQNB.US,D,20210811,000000,28.12,28.2,28.0226,28.06,8810,0
+AQNB.US,D,20210812,000000,28.13,28.31,27.92,27.98,33645,0
+AQNB.US,D,20210813,000000,28,28.21,28,28.18,12023,0
+AQNB.US,D,20210816,000000,28.18,28.245,28.14,28.2,15630,0
+AQNB.US,D,20210817,000000,28.19,28.2,28.1,28.2,10616,0
+AQNB.US,D,20210818,000000,28.17,28.19,27.94,27.94,110642,0
+AQNB.US,D,20210819,000000,27.93,28.1586,27.93,28.14,10299,0
+AQNB.US,D,20210820,000000,28.01,28.21,28.01,28.15,14467,0
+AQNB.US,D,20210823,000000,28.26,28.27,28.13,28.15,4882,0
+AQNB.US,D,20210824,000000,28.24,28.24,28.06,28.15,15934,0
+AQNB.US,D,20210825,000000,28.06,28.2127,28.06,28.2,9176,0
+AQNB.US,D,20210826,000000,28.24,28.2599,28.0204,28.1106,4980,0
+AQNB.US,D,20210827,000000,28.09,28.238,28.09,28.2,12562,0
+AQNB.US,D,20210830,000000,28.16,28.2741,28.07,28.17,14603,0
+AQNB.US,D,20210831,000000,28.17,28.2799,27.95,28,56181,0
+AQNB.US,D,20210901,000000,28.1,28.239,28.09,28.17,12607,0
+AQNB.US,D,20210902,000000,28.22,28.28,28.1,28.2,16996,0
+AQNB.US,D,20210903,000000,28.14,28.28,28.14,28.28,6103,0
+AQNB.US,D,20210907,000000,28.28,28.28,28.08,28.09,5636,0
+AQNB.US,D,20210908,000000,28.17,28.17,27.98,28.07,9995,0
+AQNB.US,D,20210909,000000,28.11,28.2517,28.05,28.05,16520,0
+AQNB.US,D,20210910,000000,28.13,28.2,28.08,28.2,13016,0
+AQNB.US,D,20210913,000000,28.2,28.24,28.09,28.09,6141,0
+AQNB.US,D,20210914,000000,27.84,27.92,27.61,27.63,8659,0
+AQNB.US,D,20210915,000000,27.61,27.8799,27.57,27.59,10677,0
+AQNB.US,D,20210916,000000,27.63,27.84,27.61,27.72,10490,0
+AQNB.US,D,20210917,000000,27.72,27.83,27.68,27.72,9447,0
+AQNB.US,D,20210920,000000,27.66,27.7793,27.59,27.67,11965,0
+AQNB.US,D,20210921,000000,27.73,27.7502,27.59,27.6,8747,0
+AQNB.US,D,20210922,000000,27.62,27.88,27.62,27.88,11884,0
+AQNB.US,D,20210923,000000,27.9,27.99,27.59,27.79,20990,0
+AQNB.US,D,20210924,000000,27.82,27.82,27.61,27.8,9457,0
+AQNB.US,D,20210927,000000,27.8,27.9296,27.745,27.88,10824,0
+AQNB.US,D,20210928,000000,27.88,27.88,27.19,27.545,21055,0
+AQNB.US,D,20210929,000000,27.56,27.94,27.56,27.91,12613,0
+AQNB.US,D,20210930,000000,27.93,28.01,27.68,27.68,80205,0
+AQNB.US,D,20211001,000000,27.72,27.8889,27.72,27.8,11704,0
+AQNB.US,D,20211004,000000,27.82,27.82,27.31,27.31,9991,0
+AQNB.US,D,20211005,000000,27.48,27.48,27.11,27.17,9455,0
+AQNB.US,D,20211006,000000,27.17,27.31,27.05,27.25,4953,0
+AQNB.US,D,20211007,000000,27.28,27.4688,27.23,27.24,9397,0
+AQNB.US,D,20211008,000000,27.25,27.365,27.2257,27.34,17426,0
+AQNB.US,D,20211011,000000,27.39,27.5,27.29,27.37,4333,0
+AQNB.US,D,20211012,000000,27.43,27.79,27.43,27.71,4836,0
+AQNB.US,D,20211013,000000,27.8,28.06,27.7,27.86,14769,0
+AQNB.US,D,20211014,000000,27.92,28.22,27.77,27.88,32221,0
+AQNB.US,D,20211015,000000,27.87,28.09,27.69,27.69,16807,0
+AQNB.US,D,20211018,000000,27.69,28,27.57,27.94,10317,0
+AQNB.US,D,20211019,000000,27.83,28.23,27.83,28.06,21875,0
+AQNB.US,D,20211020,000000,28.06,28.19,27.75,27.83,19567,0
+AQNB.US,D,20211021,000000,27.95,28.0934,27.9177,28.04,8180,0
+AQNB.US,D,20211022,000000,28.12,28.15,27.96,27.96,7327,0
+AQNB.US,D,20211025,000000,27.97,28.1855,27.79,28,10971,0
+AQNB.US,D,20211026,000000,27.95,28.27,27.95,27.97,7208,0
+AQNB.US,D,20211027,000000,28.09,28.24,27.8759,28.08,15343,0
+AQNB.US,D,20211028,000000,28.11,28.11,27.8336,28.04,6409,0
+AQNB.US,D,20211029,000000,28.08,28.08,27.8,27.93,11656,0
+AQNB.US,D,20211101,000000,28.01,28.2565,27.8,27.83,27354,0
+AQNB.US,D,20211102,000000,27.99,28.19,27.85,27.94,10615,0
+AQNB.US,D,20211103,000000,27.93,28.1597,27.93,28.035,9576,0
+AQNB.US,D,20211104,000000,28.08,28.16,27.995,28,17087,0
+AQNB.US,D,20211105,000000,28.13,28.1726,27.889,27.93,17520,0
+AQNB.US,D,20211108,000000,28.02,28.0598,27.87,27.9,10499,0
+AQNB.US,D,20211109,000000,27.9,27.93,27.88,27.91,94279,0
+AQNB.US,D,20211110,000000,27.91,27.91,27.5,27.58,14643,0
+AQNB.US,D,20211111,000000,27.65,27.65,27.31,27.36,9829,0
+AQNB.US,D,20211112,000000,27.37,27.4328,27.31,27.34,8588,0
+AQNB.US,D,20211115,000000,27.4,27.4,27.1691,27.24,6505,0
+AQNB.US,D,20211116,000000,27.1,27.45,27.1,27.26,9562,0
+AQNB.US,D,20211117,000000,27.16,27.36,27.16,27.27,10548,0
+AQNB.US,D,20211118,000000,27.29,27.62,27.192,27.52,11443,0
+AQNB.US,D,20211119,000000,27.53,27.68,27.53,27.64,19952,0
+AQNB.US,D,20211122,000000,27.69,27.73,27.45,27.7,20570,0
+AQNB.US,D,20211123,000000,27.64,27.7399,27.57,27.7,11006,0
+AQNB.US,D,20211124,000000,27.69,27.9,27.64,27.71,19924,0
+AQNB.US,D,20211126,000000,27.65,27.65,27.36,27.57,8216,0
+AQNB.US,D,20211129,000000,27.67,27.67,27.57,27.61,11139,0
+AQNB.US,D,20211130,000000,27.6,27.8202,27.59,27.66,38844,0
+AQNB.US,D,20211201,000000,27.69,27.84,27.555,27.65,93068,0
+AQNB.US,D,20211202,000000,27.58,27.6511,27.3915,27.6,8100,0
+AQNB.US,D,20211203,000000,27.7,27.749,27.6,27.6,8242,0
+AQNB.US,D,20211206,000000,27.67,27.7271,27.51,27.55,7261,0
+AQNB.US,D,20211207,000000,27.64,27.8,27.59,27.59,9804,0
+AQNB.US,D,20211208,000000,27.69,27.69,27.39,27.43,11628,0
+AQNB.US,D,20211209,000000,27.39,27.6767,27.39,27.56,8487,0
+AQNB.US,D,20211210,000000,27.65,27.66,27.3,27.31,13350,0
+AQNB.US,D,20211213,000000,27.32,27.53,27.3,27.51,31925,0
+AQNB.US,D,20211214,000000,27.09,27.21,26.91,26.91,19884,0
+AQNB.US,D,20211215,000000,26.94,27.14,26.89,26.89,37184,0
+AQNB.US,D,20211216,000000,27.01,27.19,26.96,26.97,13729,0
+AQNB.US,D,20211217,000000,27.05,27.27,26.98,26.99,12300,0
+AQNB.US,D,20211220,000000,26.98,27.09,26.88,27.02,21726,0
+AQNB.US,D,20211221,000000,27.02,27.1663,26.95,27.1,11093,0
+AQNB.US,D,20211222,000000,27.14,27.3406,27.13,27.1839,11614,0
+AQNB.US,D,20211223,000000,27.21,27.46,27.1405,27.28,11670,0
+AQNB.US,D,20211227,000000,27.37,27.37,26.961,27.03,17055,0
+AQNB.US,D,20211228,000000,26.96,27.19,26.96,27.04,25997,0
+AQNB.US,D,20211229,000000,27.05,27.13,27.03,27.08,8501,0
+AQNB.US,D,20211230,000000,27.04,27.24,27.04,27.16,5626,0
+AQNB.US,D,20211231,000000,27.06,27.26,27.06,27.2,22133,0
+AQNB.US,D,20220103,000000,27.31,27.31,27.03,27.13,27347,0
+AQNB.US,D,20220104,000000,27.22,27.22,26.93,26.95,14697,0
+AQNB.US,D,20220105,000000,26.96,27.1276,26.71,26.81,29441,0
+AQNB.US,D,20220106,000000,26.92,27,26.81,26.93,22643,0
+AQNB.US,D,20220107,000000,26.93,27.03,26.85,26.92,9951,0
+AQNB.US,D,20220110,000000,26.85,27,26.85,26.89,30221,0
+AQNB.US,D,20220111,000000,26.96,27.1,26.9,26.96,25372,0
+AQNB.US,D,20220112,000000,27,27.03,26.83,26.84,29441,0
+AQNB.US,D,20220113,000000,26.84,27.08,26.84,26.99,18015,0
+AQNB.US,D,20220114,000000,27.05,27.07,26.8,27.03,9093,0
+AQNB.US,D,20220118,000000,26.93,26.99,26.83,26.88,12733,0
+AQNB.US,D,20220119,000000,26.96,27.01,26.8,26.92,13917,0
+AQNB.US,D,20220120,000000,27.02,27.02,26.86,26.86,9670,0
+AQNB.US,D,20220121,000000,26.86,26.98,26.82,26.93,14439,0
+AQNB.US,D,20220124,000000,26.93,26.95,26.64,26.95,14247,0
+AQNB.US,D,20220125,000000,26.92,26.97,26.87,26.94,13008,0
+AQNB.US,D,20220126,000000,26.98,27.09,26.64,26.68,129364,0
+AQNB.US,D,20220127,000000,26.76,26.99,26.37,26.65,21393,0
+AQNB.US,D,20220128,000000,26.71,26.86,26.47,26.62,30418,0
+AQNB.US,D,20220131,000000,26.71,26.8083,26.52,26.74,13338,0
+AQNB.US,D,20220201,000000,26.79,26.81,26.6,26.77,12820,0
+AQNB.US,D,20220202,000000,26.78,26.9512,26.7,26.9,44812,0
+AQNB.US,D,20220203,000000,26.71,26.8356,26.7,26.75,11201,0
+AQNB.US,D,20220204,000000,26.55,26.59,26.37,26.46,15883,0
+AQNB.US,D,20220207,000000,26.46,26.62,26.43,26.5,8981,0
+AQNB.US,D,20220208,000000,26.48,26.48,26.24,26.3,14071,0
+AQNB.US,D,20220209,000000,26.39,26.6699,26.35,26.48,18157,0
+AQNB.US,D,20220210,000000,26.3,26.3,25.19,26.18,24202,0
+AQNB.US,D,20220211,000000,26.2,26.37,25.99,26,31559,0
+AQNB.US,D,20220214,000000,25.93,26.085,25.35,26.085,15522,0
+AQNB.US,D,20220215,000000,26.09,26.46,26.03,26.4,23693,0
+AQNB.US,D,20220216,000000,26.1,26.78,26.1,26.31,25410,0
+AQNB.US,D,20220217,000000,26.43,26.65,26.43,26.59,31664,0
+AQNB.US,D,20220218,000000,26.59,26.7785,26.26,26.7,8327,0
+AQNB.US,D,20220222,000000,26.61,26.73,26.45,26.65,18340,0
+AQNB.US,D,20220223,000000,26.7,26.83,26.64,26.68,10809,0
+AQNB.US,D,20220224,000000,26.45,26.68,26.27,26.64,14146,0
+AQNB.US,D,20220225,000000,26.73,26.7497,26.61,26.64,24556,0
+AQNB.US,D,20220228,000000,26.71,26.9,26.55,26.7,44322,0
+AQNB.US,D,20220301,000000,26.71,27.13,26.69,26.91,21207,0
+AQNB.US,D,20220302,000000,26.87,26.905,26.62,26.69,157457,0
+AQNB.US,D,20220303,000000,26.78,26.78,26.51,26.51,30247,0
+AQNB.US,D,20220304,000000,26.58,26.77,26.33,26.33,23926,0
+AQNB.US,D,20220307,000000,26.32,26.32,26.05,26.1,19339,0
+AQNB.US,D,20220308,000000,26.16,26.23,25.8518,26.062,17780,0
+AQNB.US,D,20220309,000000,26.16,26.46,26.15,26.17,26310,0
+AQNB.US,D,20220310,000000,26.15,26.35,26.05,26.23,9964,0
+AQNB.US,D,20220311,000000,26.33,26.5,26,26,66665,0
+AQNB.US,D,20220314,000000,25.82,25.82,25.19,25.46,38028,0
+AQNB.US,D,20220315,000000,25.59,25.73,25.5125,25.54,15174,0
+AQNB.US,D,20220316,000000,25.7,26.11,25.7,25.95,74894,0
+AQNB.US,D,20220317,000000,25.97,26.4299,25.927,26.13,138355,0
+AQNB.US,D,20220318,000000,26.06,26.2,25.91,25.97,63137,0
+AQNB.US,D,20220321,000000,25.97,26.05,25.76,25.89,8341,0
+AQNB.US,D,20220322,000000,25.89,25.98,25.66,25.87,10554,0
+AQNB.US,D,20220323,000000,25.94,26,25.8,25.8,10778,0
+AQNB.US,D,20220324,000000,25.9,26.42,25.8124,26.085,57823,0
+AQNB.US,D,20220325,000000,26.07,26.08,25.7903,25.82,13890,0
+AQNB.US,D,20220328,000000,25.94,26.12,25.82,25.98,31029,0
+AQNB.US,D,20220329,000000,26.07,26.25,26.05,26.2,43539,0
+AQNB.US,D,20220330,000000,26.24,26.34,25.9851,26.2,12694,0
+AQNB.US,D,20220331,000000,26.26,26.4,25.9733,26.21,61457,0
+AQNB.US,D,20220401,000000,26.26,26.265,26.1346,26.135,5882,0
+AQNB.US,D,20220404,000000,25.99,26.32,25.91,26.18,23391,0
+AQNB.US,D,20220405,000000,26.03,26.1384,25.67,25.67,11067,0
+AQNB.US,D,20220406,000000,25.46,25.96,25.46,25.62,15444,0
+AQNB.US,D,20220407,000000,25.51,25.9061,25.51,25.55,9849,0
+AQNB.US,D,20220408,000000,25.49,25.9345,25.48,25.73,44262,0
+AQNB.US,D,20220411,000000,25.73,25.8328,25.46,25.46,56409,0
+AQNB.US,D,20220412,000000,25.61,25.7388,25.36,25.48,15636,0
+AQNB.US,D,20220413,000000,25.67,25.84,25.53,25.58,55250,0
+AQNB.US,D,20220414,000000,25.58,25.655,25.4515,25.4515,12420,0
+AQNB.US,D,20220418,000000,25.46,25.5,25.32,25.36,18506,0
+AQNB.US,D,20220419,000000,25.48,25.4801,25.3588,25.46,14532,0
+AQNB.US,D,20220420,000000,25.46,25.5525,25.41,25.44,7959,0
+AQNB.US,D,20220421,000000,25.55,25.6,25.37,25.4709,31809,0
+AQNB.US,D,20220422,000000,25.55,25.55,25.39,25.46,8065,0
+AQNB.US,D,20220425,000000,25.41,25.618,25.41,25.45,25537,0
+AQNB.US,D,20220426,000000,25.45,25.6195,25.42,25.42,73892,0
+AQNB.US,D,20220427,000000,25.54,25.65,24.88,24.99,30022,0
+AQNB.US,D,20220428,000000,25.04,25.57,24.91,25.57,47167,0
+AQNB.US,D,20220429,000000,25.48,25.63,24.94,25.6,60502,0
+AQNB.US,D,20220502,000000,25.55,25.6365,25.1175,25.53,20689,0
+AQNB.US,D,20220503,000000,25.54,25.95,25.2076,25.63,30138,0
+AQNB.US,D,20220504,000000,25.58,25.62,25.28,25.47,19501,0
+AQNB.US,D,20220505,000000,25.37,25.655,25.27,25.345,8390,0
+AQNB.US,D,20220506,000000,25.4,25.45,25,25.06,22556,0
+AQNB.US,D,20220509,000000,25.06,25.57,24.83,24.85,19742,0
+AQNB.US,D,20220510,000000,25.31,25.31,24.73,24.93,33509,0
+AQNB.US,D,20220511,000000,25.06,25.4,25.04,25.044,40660,0
+AQNB.US,D,20220512,000000,25.02,25.2789,24.52,24.64,22733,0
+AQNB.US,D,20220513,000000,24.71,25.36,24.03,24.11,33318,0
+AQNB.US,D,20220516,000000,24.11,25,23.9906,24.52,21445,0
+AQNB.US,D,20220517,000000,24.71,24.98,24.24,24.43,19786,0
+AQNB.US,D,20220518,000000,24.52,24.74,24.2671,24.72,17671,0
+AQNB.US,D,20220519,000000,24.73,24.75,24.42,24.61,10226,0
+AQNB.US,D,20220520,000000,24.7,24.82,24.2589,24.43,9802,0
+AQNB.US,D,20220523,000000,24.46,24.75,24.44,24.44,9413,0
+AQNB.US,D,20220524,000000,24.58,24.7299,24.45,24.55,8403,0
+AQNB.US,D,20220525,000000,24.68,25.41,24.68,25.32,10565,0
+AQNB.US,D,20220526,000000,25.16,25.695,25.16,25.51,15369,0
+AQNB.US,D,20220527,000000,25.54,25.98,25.54,25.94,10889,0
+AQNB.US,D,20220531,000000,25.97,25.97,25.18,25.74,53921,0
+AQNB.US,D,20220601,000000,25.86,25.86,25.21,25.46,5121,0
+AQNB.US,D,20220602,000000,25.34,25.58,25.06,25.15,33701,0
+AQNB.US,D,20220603,000000,25.17,25.44,25.05,25.35,16266,0
+AQNB.US,D,20220606,000000,25.44,25.64,25.3,25.44,9087,0
+AQNB.US,D,20220607,000000,25.41,25.71,25.41,25.45,14638,0
+AQNB.US,D,20220608,000000,25.45,25.45,25.205,25.34,12526,0
+AQNB.US,D,20220609,000000,25.21,25.49,24.86,24.89,18502,0
+AQNB.US,D,20220610,000000,24.75,24.9799,24.235,24.82,41803,0
+AQNB.US,D,20220613,000000,24.59,24.59,23.8227,24.07,19705,0
+AQNB.US,D,20220614,000000,23.75,24.13,23.65,23.81,19952,0
+AQNB.US,D,20220615,000000,23.95,24.1848,23.61,24.08,17007,0
+AQNB.US,D,20220616,000000,23.93,24.05,23.71,23.72,14821,0
+AQNB.US,D,20220617,000000,23.84,24.33,23.55,23.55,22582,0
+AQNB.US,D,20220621,000000,23.72,24.1383,23.61,23.8,20665,0
+AQNB.US,D,20220622,000000,23.67,24.14,23.67,23.942,12965,0
+AQNB.US,D,20220623,000000,23.97,24.31,23.81,24.07,22946,0
+AQNB.US,D,20220624,000000,24.34,24.4,23.9706,24.4,13043,0
+AQNB.US,D,20220627,000000,24.38,24.53,24.3,24.51,12452,0
+AQNB.US,D,20220628,000000,24.66,24.67,24.31,24.67,22656,0
+AQNB.US,D,20220629,000000,24.71,24.75,24.58,24.58,5910,0
+AQNB.US,D,20220630,000000,24.58,24.5848,24.37,24.38,29885,0
+AQNB.US,D,20220701,000000,24.52,24.59,24.32,24.59,10278,0
+AQNB.US,D,20220705,000000,24.39,24.41,24.26,24.31,10343,0
+AQNB.US,D,20220706,000000,24.42,24.5347,24.2879,24.31,9257,0
+AQNB.US,D,20220707,000000,24.26,24.4,24.1001,24.22,17595,0
+AQNB.US,D,20220708,000000,24.13,24.41,24.13,24.29,9694,0
+AQNB.US,D,20220711,000000,24.23,24.29,24.2051,24.245,6288,0
+AQNB.US,D,20220712,000000,24.29,24.29,24.15,24.15,8212,0
+AQNB.US,D,20220713,000000,24.1,24.22,23.79,23.79,27644,0
+AQNB.US,D,20220714,000000,23.77,23.92,23.68,23.76,16358,0
+AQNB.US,D,20220715,000000,23.8,24.09,23.7376,24,5778,0
+AQNB.US,D,20220718,000000,24,24.1889,23.95,24.06,29721,0
+AQNB.US,D,20220719,000000,24.04,24.25,24,24.24,22066,0
+AQNB.US,D,20220720,000000,24.24,24.28,24.0846,24.22,14056,0
+AQNB.US,D,20220721,000000,24.27,24.44,24.1793,24.36,7732,0
+AQNB.US,D,20220722,000000,24.46,24.785,24.46,24.7,11103,0
+AQNB.US,D,20220725,000000,24.7,24.74,24.5811,24.7,11490,0
+AQNB.US,D,20220726,000000,24.61,24.7,24.5545,24.6,10994,0
+AQNB.US,D,20220727,000000,24.68,24.73,24.5391,24.73,10675,0
+AQNB.US,D,20220728,000000,24.73,25.23,24.5301,25.16,15265,0
+AQNB.US,D,20220729,000000,25.06,25.73,25.06,25.51,49481,0
+AQNB.US,D,20220801,000000,25.42,25.7744,25.42,25.7,14164,0
+AQNB.US,D,20220802,000000,25.61,26.54,25.5341,26.49,39468,0
+AQNB.US,D,20220803,000000,26.53,26.8,26.4036,26.76,30857,0
+AQNB.US,D,20220804,000000,26.69,26.7,26.16,26.62,36546,0
+AQNB.US,D,20220805,000000,26.53,26.55,26.09,26.21,23885,0
+AQNB.US,D,20220808,000000,26.31,26.31,25.71,25.9,18209,0
+AQNB.US,D,20220809,000000,25.97,25.97,25.52,25.69,7505,0
+AQNB.US,D,20220810,000000,25.69,25.85,25.54,25.57,10406,0
+AQNB.US,D,20220811,000000,25.54,25.79,25.5,25.7,14084,0
+AQNB.US,D,20220812,000000,25.76,25.77,25.43,25.67,5019,0
+AQNB.US,D,20220815,000000,25.76,25.77,25.5785,25.7,20265,0
+AQNB.US,D,20220816,000000,25.63,26.18,25.55,25.7,8974,0
+AQNB.US,D,20220817,000000,25.56,25.61,25.24,25.38,17923,0
+AQNB.US,D,20220818,000000,25.25,25.45,25.12,25.24,12250,0
+AQNB.US,D,20220819,000000,25.08,25.2,24.89,24.99,6446,0
+AQNB.US,D,20220822,000000,24.81,25.1671,24.77,24.79,6078,0
+AQNB.US,D,20220823,000000,24.88,25.28,23.59,24.22,40686,0
+AQNB.US,D,20220824,000000,24.29,24.62,24.01,24.35,14543,0
+AQNB.US,D,20220825,000000,24.44,24.62,24.42,24.5,6101,0
+AQNB.US,D,20220826,000000,24.6,24.62,24.4101,24.56,9532,0
+AQNB.US,D,20220829,000000,24.36,24.57,24.36,24.51,8761,0
+AQNB.US,D,20220830,000000,24.47,24.57,24.23,24.2403,8131,0
+AQNB.US,D,20220831,000000,24.26,24.36,23.77,24.26,32558,0
+AQNB.US,D,20220901,000000,23.96,24.33,23.7041,24.328,16352,0
+AQNB.US,D,20220902,000000,24.33,24.3399,24.0045,24.1,11388,0
+AQNB.US,D,20220906,000000,24.1,24.17,23.9,24.0425,15001,0
+AQNB.US,D,20220907,000000,23.97,24.26,23.96,24.15,10881,0
+AQNB.US,D,20220908,000000,24.07,24.5083,24.02,24.21,13579,0
+AQNB.US,D,20220909,000000,24.23,24.4559,24.23,24.36,9105,0
+AQNB.US,D,20220912,000000,24.48,24.74,24.48,24.65,10243,0
+AQNB.US,D,20220913,000000,24.39,24.97,24.265,24.71,30399,0
+AQNB.US,D,20220914,000000,24.36,24.625,24.19,24.5,20288,0
+AQNB.US,D,20220915,000000,24.42,24.6099,24.37,24.37,10985,0
+AQNB.US,D,20220916,000000,24.24,24.56,24.06,24.12,17298,0
+AQNB.US,D,20220919,000000,24,24.33,23.97,24.21,17113,0
+AQNB.US,D,20220920,000000,24.02,24.39,23.9214,24.26,10044,0
+AQNB.US,D,20220921,000000,24.33,24.42,23.8887,24.29,9919,0
+AQNB.US,D,20220922,000000,24.17,24.4,24.0365,24.37,16909,0
+AQNB.US,D,20220923,000000,24.24,24.35,23.9,23.99,9428,0
+AQNB.US,D,20220926,000000,23.63,23.93,23.45,23.63,14807,0
+AQNB.US,D,20220927,000000,23.63,24.07,23.63,24.07,12751,0
+AQNB.US,D,20220928,000000,23.92,24.33,23.71,24.29,30963,0
+AQNB.US,D,20220929,000000,24.15,24.49,24.02,24.49,13247,0
+AQNB.US,D,20220930,000000,24.38,24.464,24.17,24.21,117443,0
+AQNB.US,D,20221003,000000,24.21,24.38,23.97,24.0101,15981,0
+AQNB.US,D,20221004,000000,24.14,24.4299,23.91,23.91,18964,0
+AQNB.US,D,20221005,000000,23.84,23.84,23.62,23.62,13937,0
+AQNB.US,D,20221006,000000,23.63,23.9567,23.46,23.46,12584,0
+AQNB.US,D,20221007,000000,23.38,23.43,23.04,23.04,11805,0
+AQNB.US,D,20221010,000000,23.03,23.07,22.53,22.67,18550,0
+AQNB.US,D,20221011,000000,22.67,22.67,22.04,22.09,18761,0
+AQNB.US,D,20221012,000000,22.02,22.02,21.7,21.91,26906,0
+AQNB.US,D,20221013,000000,21.6,22.23,21.35,22.06,20779,0
+AQNB.US,D,20221014,000000,22.07,22.3,22.055,22.23,18430,0
+AQNB.US,D,20221017,000000,22.31,22.32,21.8401,22.14,10582,0
+AQNB.US,D,20221018,000000,22.29,22.3799,21.805,21.85,21427,0
+AQNB.US,D,20221019,000000,21.84,22.0994,21.68,22.08,16254,0
+AQNB.US,D,20221020,000000,22.07,22.07,21.48,21.51,8281,0
+AQNB.US,D,20221021,000000,21.41,21.67,21.02,21.51,16608,0
+AQNB.US,D,20221024,000000,21.61,22,21.505,22,25615,0
+AQNB.US,D,20221025,000000,21.88,22.35,21.88,22.26,16560,0
+AQNB.US,D,20221026,000000,22.33,22.7688,21.6285,22.09,11293,0
+AQNB.US,D,20221027,000000,22.02,22.717,22.015,22.1,15644,0
+AQNB.US,D,20221028,000000,22.11,22.6294,22.0227,22.62,12905,0
+AQNB.US,D,20221031,000000,22.49,22.9289,22.11,22.67,52253,0
+AQNB.US,D,20221101,000000,22.69,22.71,22.25,22.25,28728,0
+AQNB.US,D,20221102,000000,22.41,22.94,22.22,22.64,25664,0
+AQNB.US,D,20221103,000000,22.5,22.69,22.0101,22.1,21828,0
+AQNB.US,D,20221104,000000,22.1,22.23,21.776,22.23,28131,0
+AQNB.US,D,20221107,000000,22.06,22.38,21.88,22.26,14388,0
+AQNB.US,D,20221108,000000,22.23,22.82,22.09,22.82,10973,0
+AQNB.US,D,20221109,000000,22.8,22.8,22.27,22.36,23389,0
+AQNB.US,D,20221110,000000,22.7,23.9,22.65,23.52,15154,0
+AQNB.US,D,20221111,000000,23.43,23.86,22.6701,23.22,10846,0
+AQNB.US,D,20221114,000000,23.13,23.13,22.26,22.42,29251,0
+AQNB.US,D,20221115,000000,22.55,22.8999,22.08,22.09,59994,0
+AQNB.US,D,20221116,000000,22.13,22.3223,22.06,22.2,15976,0
+AQNB.US,D,20221117,000000,21.94,22.03,21.74,21.78,34339,0
+AQNB.US,D,20221118,000000,21.86,21.99,21.2601,21.67,31241,0
+AQNB.US,D,20221121,000000,21.76,21.818,21.485,21.62,53818,0
+AQNB.US,D,20221122,000000,21.65,22.2194,21.55,21.59,295111,0
+AQNB.US,D,20221123,000000,21.75,22.08,21.75,22.08,21505,0
+AQNB.US,D,20221125,000000,21.9,22.13,21.83,22.04,7059,0
+AQNB.US,D,20221128,000000,22.03,22.17,21.9506,22.1,38469,0
+AQNB.US,D,20221129,000000,21.97,22.2,21.78,22.05,73887,0
+AQNB.US,D,20221130,000000,21.99,22.52,21.9,22.48,55187,0
+AQNB.US,D,20221201,000000,22.38,22.71,22.17,22.53,30438,0
+AQNB.US,D,20221202,000000,22.56,22.7599,22.36,22.63,11931,0
+AQNB.US,D,20221205,000000,22.45,22.6596,22.37,22.37,21828,0
+AQNB.US,D,20221206,000000,22.48,22.52,22.295,22.42,28609,0
+AQNB.US,D,20221207,000000,22.41,22.65,22.41,22.58,22819,0
+AQNB.US,D,20221208,000000,22.67,23.08,22.67,22.87,31831,0
+AQNB.US,D,20221209,000000,22.76,22.98,22.5,22.78,20550,0
+AQNB.US,D,20221212,000000,22.67,23.31,22.3875,22.9,30555,0
+AQNB.US,D,20221213,000000,23.16,23.35,22.7866,22.82,24699,0
+AQNB.US,D,20221214,000000,22.52,22.92,22.47,22.92,28033,0
+AQNB.US,D,20221215,000000,22.72,22.9,22.3118,22.59,20767,0
+AQNB.US,D,20221216,000000,22.44,23.24,22.21,22.7921,42529,0
+AQNB.US,D,20221219,000000,22.8,23.2236,22.66,23.01,22456,0
+AQNB.US,D,20221220,000000,22.88,23.2,22.63,22.81,19676,0
+AQNB.US,D,20221221,000000,22.82,23.18,22.668,23.07,20417,0
+AQNB.US,D,20221222,000000,22.88,23.1499,22.7,22.7,19475,0
+AQNB.US,D,20221223,000000,22.81,22.99,22.7,22.73,12507,0
+AQNB.US,D,20221227,000000,22.77,22.8,22.03,22.35,14315,0
+AQNB.US,D,20221228,000000,22.26,22.55,22.02,22.02,15015,0
+AQNB.US,D,20221229,000000,22.05,22.245,21.71,21.71,26991,0
+AQNB.US,D,20221230,000000,21.64,21.8764,21.0796,21.32,45222,0
+AQNB.US,D,20230103,000000,21.54,21.65,21.33,21.59,16420,0
+AQNB.US,D,20230104,000000,21.59,22.0047,21.4998,22.0047,15232,0
+AQNB.US,D,20230105,000000,21.88,22.595,21.86,22.22,17133,0
+AQNB.US,D,20230106,000000,22.3,23.49,22.14,23.24,35910,0
+AQNB.US,D,20230109,000000,23.28,23.39,22.64,22.75,20727,0
+AQNB.US,D,20230110,000000,22.84,22.96,22.46,22.96,17727,0
+AQNB.US,D,20230111,000000,22.91,22.9399,22.53,22.815,20851,0
+AQNB.US,D,20230112,000000,22.79,23.2249,22.7,22.96,23425,0
+AQNB.US,D,20230113,000000,22.95,23.3327,22.71,22.8,9881,0
+AQNB.US,D,20230117,000000,22.93,22.95,22.7795,22.88,24393,0
+AQNB.US,D,20230118,000000,22.96,23.24,22.7845,23.105,30161,0
+AQNB.US,D,20230119,000000,23.04,23.18,22.96,23.15,15524,0
+AQNB.US,D,20230120,000000,23,23.1409,22.8,23.09,28322,0
+AQNB.US,D,20230123,000000,22.93,23.2,22.93,23.2,46536,0
+AQNB.US,D,20230124,000000,23.2,23.25,22.96,23.24,28328,0
+AQNB.US,D,20230125,000000,23.18,23.2299,23.03,23.15,12072,0
+AQNB.US,D,20230126,000000,23.18,23.18,23.01,23.13,11716,0
+AQNB.US,D,20230127,000000,23.05,23.16,22.95,23.07,13275,0
+AQNB.US,D,20230130,000000,23.01,23.07,22.95,23.06,27529,0
+AQNB.US,D,20230131,000000,23.04,23.34,22.88,23.2,45887,0
+AQNB.US,D,20230201,000000,23.09,23.355,23.0401,23.34,7986,0
+AQNB.US,D,20230202,000000,23.34,23.61,23.33,23.52,13561,0
+AQNB.US,D,20230203,000000,23.49,23.53,23.25,23.25,14102,0
+AQNB.US,D,20230206,000000,23.12,23.33,23.05,23.24,35748,0
+AQNB.US,D,20230207,000000,23.24,23.44,22.97,23.32,13986,0
+AQNB.US,D,20230208,000000,23.4,23.518,23.32,23.38,9051,0
+AQNB.US,D,20230209,000000,23.57,23.71,23.16,23.47,14220,0
+AQNB.US,D,20230210,000000,23.39,23.5,23.17,23.3,24007,0
+AQNB.US,D,20230213,000000,23.29,23.3499,23.15,23.2,19435,0
+AQNB.US,D,20230214,000000,23.48,23.51,23.25,23.29,7193,0
+AQNB.US,D,20230215,000000,23.3,23.5123,23.18,23.29,7092,0
+AQNB.US,D,20230216,000000,23.3,23.3971,23.04,23.13,24430,0
+AQNB.US,D,20230217,000000,23.1857,23.3099,23.0695,23.21,6129,0
+AQNB.US,D,20230221,000000,23.09,23.11,22.7526,22.84,44969,0
+AQNB.US,D,20230222,000000,22.77,22.97,22.7,22.82,30178,0
+AQNB.US,D,20230223,000000,22.83,23.0599,22.83,22.84,17481,0
+AQNB.US,D,20230224,000000,22.81,22.89,22.74,22.78,8580,0
+AQNB.US,D,20230227,000000,22.94,23.08,22.83,23.08,27293,0
+AQNB.US,D,20230228,000000,23.08,23.16,23,23.16,26607,0
+AQNB.US,D,20230301,000000,23.03,23.24,22.89,23.24,5808,0
+AQNB.US,D,20230302,000000,23.1,23.1599,22.86,23.08,7283,0
+AQNB.US,D,20230303,000000,23.02,23.49,23,23.4,9242,0
+AQNB.US,D,20230306,000000,23.42,23.4547,23.23,23.28,8851,0
+AQNB.US,D,20230307,000000,23.22,23.3949,23.11,23.12,5854,0
+AQNB.US,D,20230308,000000,23.12,23.2563,23,23.01,8042,0
+AQNB.US,D,20230309,000000,23.01,23.43,22.9,23.16,29062,0
+AQNB.US,D,20230310,000000,23.26,23.67,23.225,23.48,18692,0
+AQNB.US,D,20230313,000000,23.42,23.95,22.46,23.42,41890,0
+AQNB.US,D,20230314,000000,23.29,23.63,23.08,23.45,24889,0
+AQNB.US,D,20230315,000000,23.35,23.35,22.623,23,23454,0
+AQNB.US,D,20230316,000000,22.92,24.69,22.92,24.24,60625,0
+AQNB.US,D,20230317,000000,24.17,24.55,23.865,24.24,38845,0
+AQNB.US,D,20230320,000000,24.24,24.62,24.04,24.52,55127,0
+AQNB.US,D,20230321,000000,24.45,24.9,24.02,24.18,60512,0
+AQNB.US,D,20230322,000000,24.09,24.3,23.8818,24.3,11747,0
+AQNB.US,D,20230323,000000,24.21,24.52,23.65,23.92,17377,0
+AQNB.US,D,20230324,000000,23.9,23.9,23.12,23.63,11503,0
+AQNB.US,D,20230327,000000,23.925,24.06,23.5,23.69,8500,0
+AQNB.US,D,20230328,000000,23.64,23.9,23.5,23.82,7055,0
+AQNB.US,D,20230329,000000,23.74,23.975,23,23.29,41820,0
+AQNB.US,D,20230330,000000,23.35,23.62,23.16,23.2601,32988,0
+AQNB.US,D,20230331,000000,23.39,23.59,22.85,23.22,107428,0
+AQNB.US,D,20230403,000000,23.08,23.58,23.08,23.53,34326,0
+AQNB.US,D,20230404,000000,23.5,23.5249,23.1,23.42,15660,0
+AQNB.US,D,20230405,000000,23.36,23.54,23.1,23.11,13031,0
+AQNB.US,D,20230406,000000,23.12,23.39,22.87,23.14,16842,0
+AQNB.US,D,20230410,000000,23,23.27,23,23.18,12042,0
+AQNB.US,D,20230411,000000,23.13,23.32,23.04,23.21,14052,0
+AQNB.US,D,20230412,000000,23.29,23.4,23.15,23.29,48936,0
+AQNB.US,D,20230413,000000,23.29,23.29,23.1,23.1,19652,0
+AQNB.US,D,20230414,000000,22.84,23.095,22.73,22.88,40403,0
+AQNB.US,D,20230417,000000,22.72,23.38,22.72,22.83,29061,0
+AQNB.US,D,20230418,000000,22.78,22.94,22.4,22.73,151322,0
+AQNB.US,D,20230419,000000,22.57,22.99,22.5,22.94,168567,0
+AQNB.US,D,20230420,000000,22.68,22.8905,22.44,22.46,75129,0
+AQNB.US,D,20230421,000000,22.61,22.69,22.2372,22.57,8006,0
+AQNB.US,D,20230424,000000,22.69,22.79,22.66,22.75,5964,0
+AQNB.US,D,20230425,000000,22.62,22.77,22.6116,22.72,107082,0
+AQNB.US,D,20230426,000000,22.63,22.7604,22.36,22.65,4157,0
+AQNB.US,D,20230427,000000,22.69,22.69,22.44,22.63,17548,0
+AQNB.US,D,20230428,000000,22.65,23,22.4795,22.88,52071,0
+AQNB.US,D,20230501,000000,22.78,23.04,22.78,23.04,13791,0
+AQNB.US,D,20230502,000000,22.94,22.9542,22.644,22.76,13580,0
+AQNB.US,D,20230503,000000,22.65,23,22.65,22.83,11250,0
+AQNB.US,D,20230504,000000,22.68,22.77,22.14,22.22,17800,0
+AQNB.US,D,20230505,000000,22.39,23.1,22.39,22.92,9231,0
+AQNB.US,D,20230508,000000,22.86,23.38,22.86,23.28,16873,0
+AQNB.US,D,20230509,000000,23.36,23.36,23,23.1,115218,0
+AQNB.US,D,20230510,000000,23.1,23.3151,22.79,22.8296,184089,0
+AQNB.US,D,20230511,000000,22.65,23.13,22.65,22.9,7357,0
+AQNB.US,D,20230512,000000,22.86,23.0591,22.76,22.97,31381,0
+AQNB.US,D,20230515,000000,22.87,23.26,22.87,23.26,10880,0
+AQNB.US,D,20230516,000000,23.1,23.32,22.9895,23.32,6418,0
+AQNB.US,D,20230517,000000,23.15,23.75,23.0349,23.75,11176,0
+AQNB.US,D,20230518,000000,23.66,23.9481,23.61,23.75,8294,0
+AQNB.US,D,20230519,000000,23.72,23.93,23.54,23.6,9237,0
+AQNB.US,D,20230522,000000,23.57,23.85,23.41,23.68,9823,0
+AQNB.US,D,20230523,000000,23.545,23.6721,23.35,23.35,11777,0
+AQNB.US,D,20230524,000000,23.47,23.63,23.16,23.18,18098,0
+AQNB.US,D,20230525,000000,23.28,23.55,23.15,23.16,18147,0
+AQNB.US,D,20230526,000000,23.12,23.4,23.12,23.31,16486,0
+AQNB.US,D,20230530,000000,23.35,23.78,23.26,23.26,36988,0
+AQNB.US,D,20230531,000000,23.26,24.09,23.26,24.08,113634,0
+AQNB.US,D,20230601,000000,23.97,24.44,23.96,24.2,37900,0
+AQNB.US,D,20230602,000000,24.24,24.72,24.0676,24.25,72237,0
+AQNB.US,D,20230605,000000,24.17,24.3,24.05,24.19,11000,0
+AQNB.US,D,20230606,000000,24.1,24.3,24.0701,24.22,11235,0
+AQNB.US,D,20230607,000000,24.11,24.26,24.11,24.16,26727,0
+AQNB.US,D,20230608,000000,24.12,24.19,23.965,24.15,8870,0
+AQNB.US,D,20230609,000000,24.09,24.23,24,24.04,8525,0
+AQNB.US,D,20230612,000000,24.02,24.22,23.61,23.79,15086,0
+AQNB.US,D,20230613,000000,23.69,23.8858,23.45,23.65,12663,0
+AQNB.US,D,20230614,000000,23.25,23.37,22.71,23.26,19131,0
+AQNB.US,D,20230615,000000,23.14,23.3099,22.84,23.06,12380,0
+AQNB.US,D,20230616,000000,23.2,23.2299,23.01,23.22,17215,0
+AQNB.US,D,20230620,000000,23.22,23.46,23.06,23.06,5632,0
+AQNB.US,D,20230621,000000,23.06,23.2733,23,23,12348,0
+AQNB.US,D,20230622,000000,22.92,23.18,22.92,23,10462,0
+AQNB.US,D,20230623,000000,23.04,23.08,22.8931,23.04,7016,0
+AQNB.US,D,20230626,000000,22.93,23.29,22.93,23.1999,12699,0
+AQNB.US,D,20230627,000000,23.09,23.29,23.09,23.16,5396,0
+AQNB.US,D,20230628,000000,23.27,23.47,23.07,23.2,19297,0
+AQNB.US,D,20230629,000000,23.18,23.31,23.03,23.27,10154,0
+AQNB.US,D,20230630,000000,23.27,23.975,23.27,23.87,63346,0
+AQNB.US,D,20230703,000000,23.72,24.05,23.65,24,11492,0
+AQNB.US,D,20230705,000000,24.07,24.07,23.5334,23.88,11535,0
+AQNB.US,D,20230706,000000,23.86,23.86,23.5,23.56,8696,0
+AQNB.US,D,20230707,000000,23.48,23.62,23.48,23.54,2809,0
+AQNB.US,D,20230710,000000,23.46,23.75,23.46,23.745,11276,0
+AQNB.US,D,20230711,000000,23.75,23.845,23.4,23.47,18340,0
+AQNB.US,D,20230712,000000,23.53,23.76,23.53,23.71,9251,0
+AQNB.US,D,20230713,000000,23.63,23.8168,23.42,23.44,18657,0
+AQNB.US,D,20230714,000000,23.53,23.6239,23.22,23.33,23539,0
+AQNB.US,D,20230717,000000,23.36,23.5283,23.11,23.11,9690,0
+AQNB.US,D,20230718,000000,23.19,23.5,23.13,23.13,13360,0
+AQNB.US,D,20230719,000000,23.21,23.33,23.11,23.23,20882,0
+AQNB.US,D,20230720,000000,23.13,23.195,22.9,23.16,39441,0
+AQNB.US,D,20230721,000000,23.09,23.2402,23.01,23.1,26645,0
+AQNB.US,D,20230724,000000,23.14,23.2,22.92,22.95,46547,0
+AQNB.US,D,20230725,000000,23.06,23.0699,22.9,22.99,58526,0
+AQNB.US,D,20230726,000000,22.91,23.05,22.72,22.8,111086,0
+AQNB.US,D,20230727,000000,22.9,22.99,22.71,22.77,782750,0
+AQNB.US,D,20230728,000000,22.77,22.95,22.72,22.86,753428,0
+AQNB.US,D,20230731,000000,22.92,23.26,22.82,23.2,530621,0
+AQNB.US,D,20230801,000000,23.07,23.2,22.99,23.18,271605,0
+AQNB.US,D,20230802,000000,23.07,23.2899,23.026,23.21,13066,0
+AQNB.US,D,20230803,000000,23.09,23.21,23.09,23.17,16364,0
+AQNB.US,D,20230804,000000,23.13,23.43,23.13,23.22,18139,0
+AQNB.US,D,20230807,000000,23.32,23.33,23.26,23.31,14740,0
+AQNB.US,D,20230808,000000,23.17,23.36,23.17,23.36,10118,0
+AQNB.US,D,20230809,000000,23.29,23.43,23.29,23.4,23174,0
+AQNB.US,D,20230810,000000,23.45,23.68,23.35,23.68,31869,0
+AQNB.US,D,20230811,000000,23.68,23.78,23.68,23.78,34109,0
+AQNB.US,D,20230814,000000,23.7,23.95,23.55,23.92,45122,0
+AQNB.US,D,20230815,000000,23.85,23.88,23.8279,23.85,46902,0
+AQNB.US,D,20230816,000000,23.8,23.9442,23.51,23.92,63252,0
+AQNB.US,D,20230817,000000,23.85,23.9,23.54,23.79,178227,0
+AQNB.US,D,20230818,000000,23.68,23.8211,23.68,23.8,592267,0
+AQNB.US,D,20230821,000000,23.82,23.8556,23.7,23.81,349434,0
+AQNB.US,D,20230822,000000,23.83,23.9,23.7649,23.83,554474,0
+AQNB.US,D,20230823,000000,23.85,23.91,23.65,23.91,19857,0
+AQNB.US,D,20230824,000000,23.9,23.98,23.9,23.98,79851,0
+AQNB.US,D,20230825,000000,23.93,24,23.9,24,15204,0
+AQNB.US,D,20230828,000000,24,24,23.87,23.92,44649,0
+AQNB.US,D,20230829,000000,23.87,24,23.86,23.97,48912,0
+AQNB.US,D,20230830,000000,23.91,24.09,23.88,23.99,48681,0
+AQNB.US,D,20230831,000000,23.98,24.28,23.96,24.25,104709,0
+AQNB.US,D,20230901,000000,24.16,24.41,24.16,24.4,51927,0
+AQNB.US,D,20230905,000000,24.27,24.45,24.22,24.28,13366,0
+AQNB.US,D,20230906,000000,24.19,24.3125,24.19,24.24,79767,0
+AQNB.US,D,20230907,000000,24.2,24.27,24.11,24.2,5856,0
+AQNB.US,D,20230908,000000,24.16,24.54,24.16,24.37,9069,0
+AQNB.US,D,20230911,000000,24.43,24.5937,24.3,24.32,54899,0
+AQNB.US,D,20230912,000000,24.28,24.44,24.28,24.32,8672,0
+AQNB.US,D,20230913,000000,24.35,24.4363,24.17,24.17,6517,0
+AQNB.US,D,20230914,000000,23.89,24.0698,23.8525,24.05,17681,0
+AQNB.US,D,20230915,000000,23.97,24.12,23.87,23.92,31783,0
+AQNB.US,D,20230918,000000,23.92,24.1,23.901,23.99,24592,0
+AQNB.US,D,20230919,000000,23.85,24.09,23.85,23.95,25612,0
+AQNB.US,D,20230920,000000,23.95,24.115,23.91,23.99,33677,0
+AQNB.US,D,20230921,000000,23.89,24,23.71,24,32621,0
+AQNB.US,D,20230922,000000,23.97,24.14,23.95,24,130584,0
+AQNB.US,D,20230925,000000,23.91,24.27,23.825,24.01,32202,0
+AQNB.US,D,20230926,000000,24,24,23.62,23.83,33800,0
+AQNB.US,D,20230927,000000,23.83,24.11,23.76,24,48517,0
+AQNB.US,D,20230928,000000,23.88,24.508,23.8178,24.32,101816,0
+AQNB.US,D,20230929,000000,24.28,24.64,24.28,24.53,97368,0
+AQNB.US,D,20231002,000000,24.49,24.81,24.15,24.48,356176,0
+AQNB.US,D,20231003,000000,24.4,24.4,24.15,24.35,33608,0
+AQNB.US,D,20231004,000000,24.41,24.46,24.18,24.28,29055,0
+AQNB.US,D,20231005,000000,24.35,24.35,23.73,23.78,78062,0
+AQNB.US,D,20231006,000000,23.68,23.74,23.46,23.56,79057,0
+AQNB.US,D,20231009,000000,23.72,23.95,23.72,23.81,48244,0
+AQNB.US,D,20231010,000000,23.9,24.12,23.57,24.1,25289,0
+AQNB.US,D,20231011,000000,24.19,24.19,23.98,24.05,13557,0
+AQNB.US,D,20231012,000000,24,24.1211,23.8,23.82,13949,0
+AQNB.US,D,20231013,000000,23.86,24.04,23.86,23.9,28055,0
+AQNB.US,D,20231016,000000,23.89,24,23.86,23.89,28681,0
+AQNB.US,D,20231017,000000,23.82,24.63,23.82,24.54,167961,0
+AQNB.US,D,20231018,000000,24.5,24.575,24.1916,24.23,142592,0
+AQNB.US,D,20231019,000000,24.17,24.28,23.95,23.95,25056,0
+AQNB.US,D,20231020,000000,23.86,24.13,23.83,23.9,11010,0
+AQNB.US,D,20231023,000000,23.83,24.29,23.83,24.03,24817,0
+AQNB.US,D,20231024,000000,24.17,24.7,24.0031,24.41,120866,0
+AQNB.US,D,20231025,000000,24.48,24.5,24.229,24.45,23696,0
+AQNB.US,D,20231026,000000,24.44,24.49,24.1501,24.23,35390,0
+AQNB.US,D,20231027,000000,24.23,24.65,24.04,24.11,23588,0
+AQNB.US,D,20231030,000000,24.07,24.41,24.07,24.34,39431,0
+AQNB.US,D,20231031,000000,24.3,24.64,24.3,24.59,36566,0
+AQNB.US,D,20231101,000000,24.5,24.77,24.455,24.56,47173,0
+AQNB.US,D,20231102,000000,24.53,24.72,24.49,24.53,11190,0
+AQNB.US,D,20231103,000000,24.52,24.71,24.52,24.58,18479,0
+AQNB.US,D,20231106,000000,24.58,24.74,24.35,24.55,21113,0
+AQNB.US,D,20231107,000000,24.5,24.8918,24.35,24.48,8971,0
+AQNB.US,D,20231108,000000,24.61,24.6496,24.45,24.45,22639,0
+AQNB.US,D,20231109,000000,24.44,24.49,24.2,24.44,21836,0
+AQNB.US,D,20231110,000000,24.32,24.4,24.28,24.32,34838,0
+AQNB.US,D,20231113,000000,24.25,24.5299,24.1642,24.34,19818,0
+AQNB.US,D,20231114,000000,24.42,24.65,24.4,24.5,59237,0
+AQNB.US,D,20231115,000000,24.45,24.7,24.42,24.7,93426,0
+AQNB.US,D,20231116,000000,24.61,24.78,24.55,24.68,14891,0
+AQNB.US,D,20231117,000000,24.61,24.7292,24.56,24.58,20339,0
+AQNB.US,D,20231120,000000,24.5,24.71,24.5,24.6256,26532,0
+AQNB.US,D,20231121,000000,24.51,24.6,24.51,24.5911,42192,0
+AQNB.US,D,20231122,000000,24.54,24.79,24.5,24.55,47336,0
+AQNB.US,D,20231124,000000,24.68,24.8,24.6089,24.7,7844,0
+AQNB.US,D,20231127,000000,24.63,24.7215,24.48,24.67,59509,0
+AQNB.US,D,20231128,000000,24.58,24.75,24.58,24.75,30138,0
+AQNB.US,D,20231129,000000,24.75,25.01,24.64,25.01,14810,0
+AQNB.US,D,20231130,000000,24.88,25.21,24.85,25,84463,0
+AQNB.US,D,20231201,000000,24.85,25.36,24.82,25,60026,0
+AQNB.US,D,20231204,000000,24.84,25.24,24.73,24.99,30096,0
+AQNB.US,D,20231205,000000,24.89,25.04,24.8133,25.01,44442,0
+AQNB.US,D,20231206,000000,24.93,25.23,24.76,24.95,16036,0
+AQNB.US,D,20231207,000000,24.95,24.95,24.61,24.78,31191,0
+AQNB.US,D,20231208,000000,24.75,24.9597,24.74,24.76,29023,0
+AQNB.US,D,20231211,000000,24.68,24.94,24.68,24.8316,14337,0
+AQNB.US,D,20231212,000000,24.83,24.95,24.65,24.65,28653,0
+AQNB.US,D,20231213,000000,24.61,24.96,24.54,24.79,27290,0
+AQNB.US,D,20231214,000000,24.45,24.67,24.41,24.54,30473,0
+AQNB.US,D,20231215,000000,24.5,24.6499,24.25,24.31,40469,0
+AQNB.US,D,20231218,000000,24.42,24.5687,24.1,24.5,26028,0
+AQNB.US,D,20231219,000000,24.39,24.58,24.24,24.44,218579,0
+AQNB.US,D,20231220,000000,24.32,24.8151,24.32,24.7,18584,0
+AQNB.US,D,20231221,000000,24.59,24.81,24.38,24.59,21853,0
+AQNB.US,D,20231222,000000,24.51,24.9056,24.45,24.78,16506,0
+AQNB.US,D,20231226,000000,24.69,24.93,24.52,24.52,19855,0
+AQNB.US,D,20231227,000000,24.53,24.85,24.5001,24.85,13825,0
+AQNB.US,D,20231228,000000,24.85,24.99,24,24.13,153809,0
+AQNB.US,D,20231229,000000,24.17,24.3,23.93,24.13,211019,0
+AQNB.US,D,20240102,000000,24.13,24.25,24.1238,24.24,30092,0
+AQNB.US,D,20240103,000000,24.25,24.42,24.15,24.38,36678,0
+AQNB.US,D,20240104,000000,24.4,24.59,24.35,24.54,117438,0
+AQNB.US,D,20240105,000000,24.51,24.7,24.51,24.63,17214,0
+AQNB.US,D,20240108,000000,24.68,24.77,24.5722,24.612,20420,0
+AQNB.US,D,20240109,000000,24.56,24.71,24.56,24.63,27493,0
+AQNB.US,D,20240110,000000,24.59,24.69,24.59,24.63,39282,0
+AQNB.US,D,20240111,000000,24.62,24.7,24.62,24.66,59460,0
+AQNB.US,D,20240112,000000,24.6,24.8,24.6,24.62,61702,0
+AQNB.US,D,20240116,000000,24.65,24.81,24.61,24.65,36635,0
+AQNB.US,D,20240117,000000,24.65,24.88,24.6,24.78,42792,0
+AQNB.US,D,20240118,000000,24.72,24.85,24.7,24.85,21812,0
+AQNB.US,D,20240119,000000,24.81,24.89,24.73,24.85,24380,0
+AQNB.US,D,20240122,000000,24.79,24.9,24.7,24.84,46860,0
+AQNB.US,D,20240123,000000,24.76,24.88,24.72,24.85,10068,0
+AQNB.US,D,20240124,000000,24.9,24.92,24.85,24.92,41710,0
+AQNB.US,D,20240125,000000,24.95,25.08,24.82,25.02,27128,0
+AQNB.US,D,20240126,000000,24.89,25.02,24.89,24.98,17973,0
+AQNB.US,D,20240129,000000,24.9,25.0373,24.82,25.03,14959,0
+AQNB.US,D,20240130,000000,25.04,25.04,24.86,24.86,37824,0
+AQNB.US,D,20240131,000000,24.92,24.92,24.6978,24.77,102915,0
+AQNB.US,D,20240201,000000,24.77,24.9485,24.74,24.85,64929,0
+AQNB.US,D,20240202,000000,24.75,24.8709,24.6992,24.83,112424,0
+AQNB.US,D,20240205,000000,24.81,24.87,24.78,24.7915,17081,0
+AQNB.US,D,20240206,000000,24.76,24.8563,24.76,24.8001,7947,0
+AQNB.US,D,20240207,000000,24.77,24.9375,24.77,24.83,8763,0
+AQNB.US,D,20240208,000000,24.81,25,24.81,24.95,14558,0
+AQNB.US,D,20240209,000000,24.86,24.99,24.86,24.99,14908,0
+AQNB.US,D,20240212,000000,24.99,25,24.84,24.89,31843,0
+AQNB.US,D,20240213,000000,24.82,24.93,24.6448,24.93,17123,0
+AQNB.US,D,20240214,000000,25,25,24.8229,24.94,8314,0
+AQNB.US,D,20240215,000000,24.92,25.05,24.92,25.04,28560,0
+AQNB.US,D,20240216,000000,25.0403,25.12,25.0403,25.12,7364,0
+AQNB.US,D,20240220,000000,25.065,25.1189,25.0377,25.0637,9255,0
+AQNB.US,D,20240221,000000,25.0208,25.085,24.97,25.085,4857,0
+AQNB.US,D,20240222,000000,25.12,25.12,25.03,25.12,4687,0
+AQNB.US,D,20240223,000000,25.04,25.19,25.03,25.19,15364,0
+AQNB.US,D,20240226,000000,25.09,25.18,25.09,25.17,6942,0
+AQNB.US,D,20240227,000000,25.1241,25.2,25.1241,25.1395,7765,0
+AQNB.US,D,20240228,000000,25.05,25.2,25.05,25.2,10877,0
+AQNB.US,D,20240229,000000,25.13,25.25,25.11,25.25,24834,0
+AQNB.US,D,20240301,000000,25.15,25.255,25.1436,25.24,5984,0
+AQNB.US,D,20240304,000000,25.15,25.28,25.08,25.16,11072,0
+AQNB.US,D,20240305,000000,25.08,25.25,25.06,25.13,34844,0
+AQNB.US,D,20240306,000000,25.11,25.2628,24.935,25.01,58188,0
+AQNB.US,D,20240307,000000,25.02,25.25,25.02,25.24,9296,0
+AQNB.US,D,20240308,000000,25.24,25.325,25.14,25.325,12697,0
+AQNB.US,D,20240311,000000,25.27,25.28,25.2,25.28,7716,0
+AQNB.US,D,20240312,000000,25.26,25.33,25.17,25.19,80966,0
+AQNB.US,D,20240313,000000,25.12,25.25,25.12,25.22,271433,0
+AQNB.US,D,20240314,000000,24.97,24.97,24.85,24.85,24367,0
+AQNB.US,D,20240315,000000,24.8,24.92,24.8,24.91,24696,0
+AQNB.US,D,20240318,000000,24.85,24.94,24.82,24.85,21718,0
+AQNB.US,D,20240319,000000,24.93,24.98,24.86,24.95,17209,0
+AQNB.US,D,20240320,000000,24.87,25.1,24.87,25.07,30270,0
+AQNB.US,D,20240321,000000,25.04,25.1,24.95,24.97,34338,0
+AQNB.US,D,20240322,000000,24.9442,25.0999,24.9442,25.05,11604,0
+AQNB.US,D,20240325,000000,25.04,25.04,24.94,25,8320,0
+AQNB.US,D,20240326,000000,24.92,25.0807,24.91,25.045,18301,0
+AQNB.US,D,20240327,000000,25.04,25.045,25,25.03,20329,0
+AQNB.US,D,20240328,000000,25.0064,25.1,24.995,25,60260,0
+AQNB.US,D,20240401,000000,24.95,25.07,24.95,25.05,14367,0
+AQNB.US,D,20240402,000000,25.09,25.09,25,25.03,19439,0
+AQNB.US,D,20240403,000000,25,25.1068,24.98,25.07,46706,0
+AQNB.US,D,20240404,000000,25.01,25.05,24.94,25,51081,0
+AQNB.US,D,20240405,000000,24.94,25.02,24.94,24.96,12427,0
+AQNB.US,D,20240408,000000,24.96,24.965,24.91,24.92,14489,0
+AQNB.US,D,20240409,000000,24.91,24.96,24.91,24.9403,5890,0
+AQNB.US,D,20240410,000000,24.9,24.91,24.86,24.86,27481,0
+AQNB.US,D,20240411,000000,24.8,24.9475,24.76,24.85,28510,0
+AQNB.US,D,20240412,000000,24.86,25.02,24.86,24.9,40780,0
+AQNB.US,D,20240415,000000,24.87,24.91,24.86,24.88,28713,0
+AQNB.US,D,20240416,000000,24.86,24.95,24.76,24.82,99371,0
+AQNB.US,D,20240417,000000,24.85,25.02,24.85,24.9298,11001,0
+AQNB.US,D,20240418,000000,24.9,25,24.9,24.91,31085,0
+AQNB.US,D,20240419,000000,24.85,24.9,24.85,24.88,13835,0
+AQNB.US,D,20240422,000000,24.92,24.9892,24.86,24.92,19977,0
+AQNB.US,D,20240423,000000,24.91,25.01,24.91,24.97,10107,0
+AQNB.US,D,20240424,000000,25.04,25.04,24.96,24.97,14147,0
+AQNB.US,D,20240425,000000,24.95,24.95,24.91,24.9202,8468,0
+AQNB.US,D,20240426,000000,24.92,25.0108,24.91,24.91,20321,0
+AQNB.US,D,20240429,000000,24.93,24.96,24.91,24.92,16805,0
+AQNB.US,D,20240430,000000,24.93,25,24.92,24.95,23861,0
+AQNB.US,D,20240501,000000,24.95,25.0139,24.91,25,22232,0
+AQNB.US,D,20240502,000000,24.93,25.05,24.93,25,32012,0
+AQNB.US,D,20240503,000000,24.97,25.03,24.97,25,4341,0
+AQNB.US,D,20240506,000000,25.06,25.06,24.77,24.99,89289,0
+AQNB.US,D,20240507,000000,25.0169,25.04,24.89,24.92,47094,0
+AQNB.US,D,20240508,000000,24.88,25,24.88,25,43337,0
+AQNB.US,D,20240509,000000,24.93,25.04,24.93,25.01,26827,0
+AQNB.US,D,20240510,000000,24.99,25.0272,24.99,24.99,6090,0
+AQNB.US,D,20240513,000000,24.95,25.06,24.95,25.02,49557,0
+AQNB.US,D,20240514,000000,24.95,25.1,24.95,25.06,14569,0
+AQNB.US,D,20240515,000000,25.06,25.1,25.0516,25.1,13978,0
+AQNB.US,D,20240516,000000,25.02,25.1486,25.02,25.07,9954,0
+AQNB.US,D,20240517,000000,25.15,25.1594,25.08,25.11,14084,0
+AQNB.US,D,20240520,000000,25.1175,25.16,25.11,25.16,4530,0
+AQNB.US,D,20240521,000000,25.11,25.17,25.11,25.17,16384,0
+AQNB.US,D,20240522,000000,25.14,25.2,25.14,25.2,36913,0
+AQNB.US,D,20240523,000000,25.14,25.225,25.14,25.16,21883,0
+AQNB.US,D,20240524,000000,25.21,25.21,25.16,25.2,11867,0
+AQNB.US,D,20240528,000000,25.17,25.24,25.17,25.24,14203,0
+AQNB.US,D,20240529,000000,25.25,25.25,25.21,25.225,7648,0
+AQNB.US,D,20240530,000000,25.25,25.27,25.25,25.26,6047,0
+AQNB.US,D,20240531,000000,25.28,25.55,25.26,25.5,179487,0
+AQNB.US,D,20240603,000000,25.44,25.73,25.4,25.65,30442,0
+AQNB.US,D,20240604,000000,25.66,25.66,25.45,25.49,15171,0
+AQNB.US,D,20240605,000000,25.44,25.44,25.27,25.3075,11519,0
+AQNB.US,D,20240606,000000,25.28,25.4676,25.28,25.35,9260,0
+AQNB.US,D,20240607,000000,25.35,25.44,25.2816,25.44,3211,0
+AQNB.US,D,20240610,000000,25.44,25.49,25.3001,25.45,10636,0
+AQNB.US,D,20240611,000000,25.53,25.6,25.34,25.47,19103,0
+AQNB.US,D,20240612,000000,25.54,25.54,25.4,25.46,13721,0
+AQNB.US,D,20240613,000000,25.42,25.5265,25.42,25.51,14797,0
+AQNB.US,D,20240614,000000,25.05,25.0849,24.98,25.05,37419,0
+AQNB.US,D,20240617,000000,25.03,25.1,25.03,25.08,17620,0
+AQNB.US,D,20240618,000000,25.092,25.1,25.06,25.08,11528,0
+AQNB.US,D,20240620,000000,25,25.17,25,25.07,7082,0
+AQNB.US,D,20240621,000000,25.09,25.105,25.0602,25.0602,7127,0
+AQNB.US,D,20240624,000000,25.06,25.12,25.06,25.12,44500,0
+AQNB.US,D,20240625,000000,25.15,25.15,25.07,25.0801,55129,0
+AQNB.US,D,20240626,000000,25.09,25.1457,25.09,25.13,3712,0
+AQNB.US,D,20240627,000000,25.1,25.2,25.1,25.2,6074,0
+AQNB.US,D,20240628,000000,25.2,25.2,25.12,25.18,37666,0
+AQNB.US,D,20240701,000000,25.25,25.32,25.16,25.23,7004,0
+AQNB.US,D,20240702,000000,25.14,25.3,25.14,25.27,13086,0
+AQNB.US,D,20240703,000000,25.25,25.44,25.2001,25.4,12029,0
+AQNB.US,D,20240705,000000,25.2368,25.3926,25.2368,25.36,5564,0
+AQNB.US,D,20240708,000000,25.3,25.44,25.3,25.3001,6335,0
+AQNB.US,D,20240709,000000,25.45,25.4953,25.32,25.36,6480,0
+AQNB.US,D,20240710,000000,25.3,25.468,25.3,25.45,3389,0
+AQNB.US,D,20240711,000000,25.648,25.65,25.5688,25.63,3606,0
+AQNB.US,D,20240712,000000,25.59,25.7,25.35,25.7,5675,0
+AQNB.US,D,20240715,000000,25.64,25.7,25.625,25.625,6644,0
+AQNB.US,D,20240716,000000,25.68,25.69,25.35,25.462,11402,0
+AQNB.US,D,20240717,000000,25.45,25.5,25.45,25.4999,4634,0
+AQNB.US,D,20240718,000000,25.58,25.65,25.58,25.6,10749,0
+AQNB.US,D,20240719,000000,25.5,25.6299,25.5,25.56,4799,0
+AQNB.US,D,20240722,000000,25.578,25.5798,25.46,25.48,21840,0
+AQNB.US,D,20240723,000000,25.46,25.58,25.42,25.435,8394,0
+AQNB.US,D,20240724,000000,25.5,25.51,25.41,25.46,13111,0
+AQNB.US,D,20240725,000000,25.4,25.54,25.36,25.485,13257,0
+AQNB.US,D,20240726,000000,25.43,25.55,25.42,25.51,8859,0
+AQNB.US,D,20240729,000000,25.45,25.48,25.41,25.42,6883,0
+AQNB.US,D,20240730,000000,25.41,25.4996,25.41,25.45,6977,0
+AQNB.US,D,20240731,000000,25.41,25.57,25.05,25.18,141160,0
+AQNB.US,D,20240801,000000,25.23,25.365,25.23,25.35,23699,0
+AQNB.US,D,20240802,000000,25.29,25.35,25.22,25.3,16004,0
+AQNB.US,D,20240805,000000,25.18,25.23,24.59,25.1,24090,0
+AQNB.US,D,20240806,000000,25.23,25.24,25.1,25.17,14678,0
+AQNB.US,D,20240807,000000,25.18,25.26,25.12,25.18,9991,0
+AQNB.US,D,20240808,000000,25.2,25.2,25.1311,25.19,5130,0
+AQNB.US,D,20240809,000000,25.1,25.19,24.86,25.1501,40218,0
+AQNB.US,D,20240812,000000,25.13,25.28,24.96,25.17,43249,0
+AQNB.US,D,20240813,000000,25.21,25.31,25.1801,25.31,28251,0
+AQNB.US,D,20240814,000000,25.31,25.36,25.25,25.35,22132,0
+AQNB.US,D,20240815,000000,25.27,25.42,25.2609,25.42,14923,0
+AQNB.US,D,20240816,000000,25.36,25.43,25.36,25.43,11063,0
+AQNB.US,D,20240819,000000,25.43,25.44,25.31,25.44,14767,0
+AQNB.US,D,20240820,000000,25.45,25.46,25.39,25.4,19092,0
+AQNB.US,D,20240821,000000,25.42,25.43,25.41,25.41,10209,0
+AQNB.US,D,20240822,000000,25.4368,25.45,25.38,25.45,5952,0
+AQNB.US,D,20240823,000000,25.45,25.4993,25.42,25.44,7673,0
+AQNB.US,D,20240826,000000,25.5,25.54,25.43,25.49,12252,0
+AQNB.US,D,20240827,000000,25.455,25.4613,25.4,25.425,17039,0
+AQNB.US,D,20240828,000000,25.4,25.5,25.4,25.45,60193,0
+AQNB.US,D,20240829,000000,25.5,25.53,25.41,25.53,38744,0
+AQNB.US,D,20240830,000000,25.42,25.6,25.42,25.5,41545,0
+AQNB.US,D,20240903,000000,25.6,25.6,25.45,25.5618,14508,0
+AQNB.US,D,20240904,000000,25.6,25.72,25.49,25.68,17073,0
+AQNB.US,D,20240905,000000,25.6344,25.72,25.6344,25.72,11490,0
+AQNB.US,D,20240906,000000,25.72,25.74,25.68,25.72,10832,0
+AQNB.US,D,20240909,000000,25.68,25.74,25.636,25.74,13167,0
+AQNB.US,D,20240910,000000,25.74,25.86,25.645,25.81,27381,0
+AQNB.US,D,20240911,000000,25.7,25.99,25.6401,25.98,27219,0
+AQNB.US,D,20240912,000000,25.99,26.05,25.85,25.98,51105,0
+AQNB.US,D,20240913,000000,25.45,25.85,25.45,25.57,53038,0
+AQNB.US,D,20240916,000000,25.7882,26.1,25.61,26,20595,0
+AQNB.US,D,20240917,000000,26.06,26.39,26,26.31,23340,0
+AQNB.US,D,20240918,000000,26.3,26.3,25.8301,26,40217,0
+AQNB.US,D,20240919,000000,26.02,26.075,25.87,25.96,51958,0
+AQNB.US,D,20240920,000000,25.91,26,25.8,25.89,48151,0
+AQNB.US,D,20240923,000000,25.98,25.98,25.8,25.89,45366,0
+AQNB.US,D,20240924,000000,25.8,25.98,25.8,25.94,47983,0
+AQNB.US,D,20240925,000000,25.99,25.99,25.76,25.92,50080,0
+AQNB.US,D,20240926,000000,25.97,26.09,25.83,25.97,45619,0
+AQNB.US,D,20240927,000000,26.03,26.5,25.85,26.47,125021,0
+AQNB.US,D,20240930,000000,26,26.39,25.99,25.99,603358,0
+AQNB.US,D,20241001,000000,26,26,25.57,25.64,42231,0
+AQNB.US,D,20241002,000000,25.64,25.82,25.59,25.59,20936,0
+AQNB.US,D,20241003,000000,25.68,25.68,25.59,25.62,9708,0
+AQNB.US,D,20241004,000000,25.61,25.6484,25.46,25.51,9900,0
+AQNB.US,D,20241007,000000,25.53,25.62,25.43,25.52,14429,0
+AQNB.US,D,20241008,000000,25.46,25.62,25.46,25.585,5019,0
+AQNB.US,D,20241009,000000,25.62,25.695,25.45,25.6,54796,0
+AQNB.US,D,20241010,000000,25.6,25.7,25.48,25.56,17957,0
+AQNB.US,D,20241011,000000,25.47,25.6506,25.47,25.65,429071,0
+AQNB.US,D,20241014,000000,25.69,25.69,25.52,25.57,17265,0
+AQNB.US,D,20241015,000000,25.61,25.74,25.61,25.6701,8215,0
+AQNB.US,D,20241016,000000,25.72,25.83,25.6389,25.71,99742,0
+AQNB.US,D,20241017,000000,25.57,25.78,25.56,25.64,8730,0
+AQNB.US,D,20241018,000000,25.66,25.6999,25.5801,25.64,7663,0
+AQNB.US,D,20241021,000000,25.65,25.67,25.55,25.61,14979,0
+AQNB.US,D,20241022,000000,25.56,25.65,25.56,25.57,5817,0
+AQNB.US,D,20241023,000000,25.56,25.68,25.56,25.66,7532,0
+AQNB.US,D,20241024,000000,25.69,25.69,25.48,25.6,46518,0
+AQNB.US,D,20241025,000000,25.61,25.6899,25.56,25.56,5071,0
+AQNB.US,D,20241028,000000,25.56,25.64,25.5401,25.63,5105,0
+AQNB.US,D,20241029,000000,25.6,25.67,25.6,25.645,10019,0
+AQNB.US,D,20241030,000000,25.66,25.69,25.645,25.66,5659,0
+AQNB.US,D,20241031,000000,25.69,25.8,25.6,25.69,61884,0
+AQNB.US,D,20241101,000000,25.66,25.7697,25.6,25.64,19582,0
+AQNB.US,D,20241104,000000,25.64,25.7,25.63,25.66,16704,0
+AQNB.US,D,20241105,000000,25.63,25.715,25.5859,25.67,28701,0
+AQNB.US,D,20241106,000000,25.6,25.7488,25.6,25.68,8843,0
+AQNB.US,D,20241107,000000,25.57,25.74,25.57,25.66,6493,0
+AQNB.US,D,20241108,000000,25.685,25.75,25.65,25.65,42395,0
+AQNB.US,D,20241111,000000,25.79,25.8,25.7,25.7,9204,0
+AQNB.US,D,20241112,000000,25.776,25.79,25.7,25.75,8029,0
+AQNB.US,D,20241113,000000,25.635,25.635,25.51,25.58,13259,0
+AQNB.US,D,20241114,000000,25.5996,25.79,25.55,25.7,9630,0
+AQNB.US,D,20241115,000000,25.78,25.8,25.61,25.685,42919,0
+AQNB.US,D,20241118,000000,25.75,25.77,25.65,25.71,9206,0
+AQNB.US,D,20241119,000000,25.78,25.97,25.75,25.83,21950,0
+AQNB.US,D,20241120,000000,25.68,25.88,25.66,25.76,9932,0
+AQNB.US,D,20241121,000000,25.8275,25.95,25.7,25.78,9511,0
+AQNB.US,D,20241122,000000,25.85,25.91,25.7587,25.7701,16303,0
+AQNB.US,D,20241125,000000,25.88,25.92,25.68,25.7,5403,0
+AQNB.US,D,20241126,000000,25.83,25.9391,25.41,25.57,48513,0
+AQNB.US,D,20241127,000000,25.545,25.7094,25.53,25.64,12805,0
+AQNB.US,D,20241129,000000,25.58,25.6677,25.54,25.54,120356,0
+AQNB.US,D,20241202,000000,25.59,25.738,25.54,25.64,13961,0
+AQNB.US,D,20241203,000000,25.625,25.7,25.55,25.64,13524,0
+AQNB.US,D,20241204,000000,25.63,25.85,25.63,25.85,23614,0
+AQNB.US,D,20241205,000000,25.795,25.88,25.7411,25.77,7326,0
+AQNB.US,D,20241206,000000,25.75,25.87,25.7152,25.83,11370,0
+AQNB.US,D,20241209,000000,25.71,25.828,25.64,25.78,10672,0
+AQNB.US,D,20241210,000000,25.6534,25.8,25.65,25.66,9129,0
+AQNB.US,D,20241211,000000,25.75,25.8,25.65,25.78,32573,0
+AQNB.US,D,20241212,000000,25.77,25.77,25.63,25.71,17279,0
+AQNB.US,D,20241213,000000,25.34,25.44,25.18,25.26,30463,0
+AQNB.US,D,20241216,000000,25.34,25.52,25.28,25.42,11572,0
+AQNB.US,D,20241217,000000,25.38,25.52,25.3048,25.52,15299,0
+AQNB.US,D,20241218,000000,25.52,25.54,25.28,25.38,26658,0
+AQNB.US,D,20241219,000000,25.28,25.43,25.27,25.35,26670,0
+AQNB.US,D,20241220,000000,25.3304,25.5,25.282,25.4561,7412,0
+AQNB.US,D,20241223,000000,25.39,25.5099,25.2701,25.35,13153,0
+AQNB.US,D,20241224,000000,25.39,25.4,25.27,25.31,14115,0
+AQNB.US,D,20241226,000000,25.4494,25.4732,25.3282,25.37,7882,0
+AQNB.US,D,20241227,000000,25.37,25.4748,25.35,25.4,13831,0
+AQNB.US,D,20241230,000000,25.4,25.49,25.325,25.49,31442,0
+AQNB.US,D,20241231,000000,25.51,25.52,25.12,25.22,136775,0
+AQNB.US,D,20250102,000000,25.32,25.345,25.209,25.27,12833,0
+AQNB.US,D,20250103,000000,25.3,25.42,25.22,25.25,12298,0
+AQNB.US,D,20250106,000000,25.24,25.3984,25.24,25.24,10891,0
+AQNB.US,D,20250107,000000,25.22,25.2788,25.15,25.21,14516,0
+AQNB.US,D,20250108,000000,25.2,25.27,25.18,25.19,21966,0
+AQNB.US,D,20250110,000000,25.2,25.39,25.17,25.18,17234,0
+AQNB.US,D,20250113,000000,25.18,25.3025,25.16,25.16,16432,0
+AQNB.US,D,20250114,000000,25.17,25.36,25.16,25.18,8486,0
+AQNB.US,D,20250115,000000,25.22,25.3,25.18,25.225,7392,0
+AQNB.US,D,20250116,000000,25.23,25.3397,25.2,25.2828,7542,0
+AQNB.US,D,20250117,000000,25.338,25.34,25.22,25.29,9217,0
+AQNB.US,D,20250121,000000,25.24,25.59,25.24,25.36,10424,0
+AQNB.US,D,20250122,000000,25.2968,25.59,25.2968,25.38,6124,0
+AQNB.US,D,20250123,000000,25.5,25.58,25.36,25.41,9824,0
+AQNB.US,D,20250124,000000,25.5185,25.59,25.41,25.49,4755,0
+AQNB.US,D,20250127,000000,25.59,25.64,25.52,25.6,10258,0
+AQNB.US,D,20250128,000000,25.4903,25.6145,25.4321,25.4321,5316,0
+AQNB.US,D,20250129,000000,25.565,25.6299,25.41,25.53,7121,0
+AQNB.US,D,20250130,000000,25.63,25.63,25.5119,25.58,7385,0
+AQNB.US,D,20250131,000000,25.51,25.61,25.3,25.3,31169,0
+AQNB.US,D,20250203,000000,25.4,25.52,25.3,25.44,18385,0
+AQNB.US,D,20250204,000000,25.85,25.85,25.45,25.4788,8682,0
+AQNB.US,D,20250205,000000,25.441,25.53,25.3701,25.45,5060,0
+AQNB.US,D,20250206,000000,25.4201,25.525,25.42,25.4752,7741,0
+AQNB.US,D,20250207,000000,25.495,25.5412,25.4413,25.47,5548,0
+AQNB.US,D,20250210,000000,25.53,25.62,25.5085,25.62,3850,0
+AQNB.US,D,20250211,000000,25.6107,25.64,25.5501,25.62,7761,0
+AQNB.US,D,20250212,000000,25.575,25.6,25.55,25.57,6527,0
+AQNB.US,D,20250213,000000,25.54,25.6,25.45,25.555,240093,0
+AQNB.US,D,20250214,000000,25.53,25.58,25.53,25.58,4221,0
+AQNB.US,D,20250218,000000,25.6392,25.6899,25.6,25.66,5743,0
+AQNB.US,D,20250219,000000,25.63,25.6894,25.62,25.655,6145,0
+AQNB.US,D,20250220,000000,25.63,25.6799,25.57,25.66,6067,0
+AQNB.US,D,20250221,000000,25.665,25.74,25.65,25.65,12343,0
+AQNB.US,D,20250224,000000,25.74,25.78,25.699,25.78,5524,0
+AQNB.US,D,20250225,000000,25.59,26.09,25.59,25.82,13243,0
+AQNB.US,D,20250226,000000,25.94,26,25.65,26,20532,0
+AQNB.US,D,20250227,000000,25.98,26.05,25.75,25.9,16058,0
+AQNB.US,D,20250228,000000,25.785,25.9,25.77,25.85,16152,0
+AQNB.US,D,20250303,000000,25.77,25.8386,25.71,25.7952,4456,0
+AQNB.US,D,20250304,000000,25.7,25.7,25.54,25.62,18317,0
+AQNB.US,D,20250305,000000,25.6199,25.6199,25.52,25.57,17381,0
+AQNB.US,D,20250306,000000,25.52,25.67,25.51,25.61,20595,0
+AQNB.US,D,20250307,000000,25.55,25.62,25.52,25.57,22977,0
+AQNB.US,D,20250310,000000,25.6,25.62,25.5401,25.6,17057,0
+AQNB.US,D,20250311,000000,25.62,25.77,25.52,25.64,19044,0
+AQNB.US,D,20250312,000000,25.68,25.87,25.55,25.87,15247,0
+AQNB.US,D,20250313,000000,25.7692,25.87,25.58,25.81,52391,0
+AQNB.US,D,20250314,000000,25.38,25.68,25.3164,25.47,27226,0
+AQNB.US,D,20250317,000000,25.49,25.66,25.35,25.61,10671,0
+AQNB.US,D,20250318,000000,25.49,25.78,25.482,25.72,7150,0
+AQNB.US,D,20250319,000000,25.74,25.97,25.5661,25.72,83838,0
+AQNB.US,D,20250320,000000,25.79,25.91,25.58,25.66,5706,0
+AQNB.US,D,20250321,000000,25.74,25.9249,25.5101,25.785,4121,0
+AQNB.US,D,20250324,000000,25.7271,25.87,25.69,25.76,3702,0
+AQNB.US,D,20250325,000000,25.79,25.95,25.45,25.51,74066,0
+AQNB.US,D,20250326,000000,25.69,25.69,25.35,25.45,10477,0
+AQNB.US,D,20250327,000000,25.3501,25.4518,25.34,25.34,22040,0
+AQNB.US,D,20250328,000000,25.4307,25.4307,25.34,25.35,12882,0
+AQNB.US,D,20250331,000000,25.31,25.35,25.19,25.2,129877,0
+AQNB.US,D,20250401,000000,25.22,25.3544,25.19,25.26,21636,0
+AQNB.US,D,20250402,000000,25.19,25.3,25.15,25.22,109080,0
+AQNB.US,D,20250403,000000,24.935,25.1899,24.935,25.1,36493,0
+AQNB.US,D,20250404,000000,24.9,25.21,24.89,25.21,90304,0
+AQNB.US,D,20250407,000000,25,25.05,24.5901,24.8,33187,0
+AQNB.US,D,20250408,000000,25.0441,25.14,24.91,24.95,20751,0
+AQNB.US,D,20250409,000000,25.0069,25.35,24.84,25.32,213609,0
+AQNB.US,D,20250410,000000,25.0886,25.26,24.85,24.965,59970,0
+AQNB.US,D,20250411,000000,24.7449,25.14,24.7449,25,94179,0
+AQNB.US,D,20250414,000000,25.095,25.1245,24.99,25,38773,0
+AQNB.US,D,20250415,000000,25.05,25.15,25,25.04,155430,0
+AQNB.US,D,20250416,000000,25.0386,25.2065,25.0134,25.05,89919,0
+AQNB.US,D,20250417,000000,25.129,25.129,25.0211,25.07,3839,0
+AQNB.US,D,20250421,000000,25.1,25.1746,25.012,25.07,8305,0
+AQNB.US,D,20250422,000000,25.0811,25.2,25.0801,25.15,8678,0
+AQNB.US,D,20250423,000000,25.375,25.4,25.1453,25.26,6558,0
+AQNB.US,D,20250424,000000,25.25,25.3421,25.16,25.2,5558,0
+AQNB.US,D,20250425,000000,25.285,25.285,25.07,25.07,7415,0
+AQNB.US,D,20250428,000000,25.15,25.2598,25.12,25.1533,403954,0
+AQNB.US,D,20250429,000000,25.13,25.2499,25.12,25.16,59597,0
+AQNB.US,D,20250430,000000,25.15,25.24,25.12,25.15,9807,0
+AQNB.US,D,20250501,000000,25.2121,25.2121,25.06,25.12,7293,0
+AQNB.US,D,20250502,000000,25.1397,25.2,25.13,25.17,5646,0
+AQNB.US,D,20250505,000000,25.17,25.185,25.04,25.159,33141,0
+AQNB.US,D,20250506,000000,25.1405,25.2,25.1,25.17,49967,0
+AQNB.US,D,20250507,000000,25.2,25.247,25.12,25.17,30193,0
+AQNB.US,D,20250508,000000,25.27,25.27,25.1599,25.16,26364,0
+AQNB.US,D,20250509,000000,25.2,25.24,25.186,25.2199,35022,0
+AQNB.US,D,20250512,000000,25.24,25.3,25.18,25.25,84009,0
+AQNB.US,D,20250513,000000,25.28,25.44,25.21,25.3,14609,0
+AQNB.US,D,20250514,000000,25.2802,25.3,25.25,25.27,7614,0
+AQNB.US,D,20250515,000000,25.25,25.44,25.2418,25.43,12327,0
+AQNB.US,D,20250516,000000,25.395,25.4818,25.2874,25.48,6008,0
+AQNB.US,D,20250519,000000,25.32,25.53,25.3,25.53,6322,0
+AQNB.US,D,20250520,000000,25.55,25.55,25.4101,25.5,6347,0
+AQNB.US,D,20250521,000000,25.455,25.49,25.31,25.35,4403,0
+AQNB.US,D,20250522,000000,25.3001,25.39,25.29,25.31,18711,0
+AQNB.US,D,20250523,000000,25.3956,25.49,25.29,25.48,5056,0
+AQNB.US,D,20250527,000000,25.45,25.47,25.37,25.47,15986,0
+AQNB.US,D,20250528,000000,25.58,25.65,25.52,25.6,10941,0
+AQNB.US,D,20250529,000000,25.6,25.66,25.53,25.6,13130,0
+AQNB.US,D,20250530,000000,25.62,25.7,25.51,25.59,135552,0
+AQNB.US,D,20250602,000000,25.4741,25.5873,25.42,25.52,5581,0
+AQNB.US,D,20250603,000000,25.56,25.6194,25.44,25.6,17364,0
+AQNB.US,D,20250604,000000,25.4599,25.6,25.4599,25.54,6360,0
+AQNB.US,D,20250605,000000,25.62,25.73,25.57,25.65,14724,0
+AQNB.US,D,20250606,000000,25.65,25.66,25.6,25.6,5210,0
+AQNB.US,D,20250609,000000,25.6596,25.6596,25.5095,25.5095,6274,0
+AQNB.US,D,20250610,000000,25.52,25.6,25.48,25.53,10976,0
+AQNB.US,D,20250611,000000,25.6371,25.705,25.5501,25.6937,4773,0
+AQNB.US,D,20250612,000000,25.54,25.6892,25.54,25.62,13624,0
+AQNB.US,D,20250613,000000,25.19,25.34,25.08,25.2,24184,0
+AQNB.US,D,20250616,000000,25.14,25.3,25.1,25.25,23742,0
+AQNB.US,D,20250617,000000,25.2995,25.3222,25.25,25.29,25205,0
+AQNB.US,D,20250618,000000,25.1494,25.25,25.12,25.25,26200,0
+AQNB.US,D,20250620,000000,25.3,25.38,25.15,25.3,429799,0
+AQNB.US,D,20250623,000000,25.25,25.36,25.21,25.34,13115,0
+AQNB.US,D,20250624,000000,25.3024,25.35,25.27,25.3409,11436,0
+AQNB.US,D,20250625,000000,25.3402,25.345,25.22,25.25,26168,0
+AQNB.US,D,20250626,000000,25.304,25.3073,25.23,25.29,10358,0
+AQNB.US,D,20250627,000000,25.275,25.3,25.12,25.12,43328,0
+AQNB.US,D,20250630,000000,25.25,25.44,25.09,25.16,242133,0
+AQNB.US,D,20250701,000000,25.2425,25.6,25.18,25.6,15263,0
+AQNB.US,D,20250702,000000,25.6324,25.67,25.2001,25.63,39653,0
+AQNB.US,D,20250703,000000,25.648,26.13,25.648,26.13,41900,0
+AQNB.US,D,20250707,000000,25.7049,26.08,25.32,25.45,43343,0
+AQNB.US,D,20250708,000000,25.555,25.954,25.36,25.59,14171,0
+AQNB.US,D,20250709,000000,25.6253,25.65,25.51,25.5694,10876,0
+AQNB.US,D,20250710,000000,25.6306,25.8,25.62,25.74,8137,0
+AQNB.US,D,20250711,000000,25.7264,25.79,25.6567,25.737,14689,0
+AQNB.US,D,20250714,000000,25.584,25.77,25.584,25.6774,15127,0
+AQNB.US,D,20250715,000000,25.611,25.8,25.611,25.75,14726,0
+AQNB.US,D,20250716,000000,25.875,25.875,25.76,25.79,12412,0
+AQNB.US,D,20250717,000000,25.79,25.7999,25.6,25.68,9050,0
+AQNB.US,D,20250718,000000,25.6265,25.9743,25.6265,25.8,9775,0
+AQNB.US,D,20250721,000000,25.63,25.95,25.52,25.52,12780,0
+AQNB.US,D,20250722,000000,25.58,25.7324,25.57,25.58,5287,0
+AQNB.US,D,20250723,000000,25.5894,25.69,25.45,25.46,11845,0
+AQNB.US,D,20250724,000000,25.515,25.515,25.42,25.44,4390,0
+AQNB.US,D,20250725,000000,25.5671,25.5671,25.4,25.42,4874,0
+AQNB.US,D,20250728,000000,25.41,25.51,25.36,25.49,9814,0
+AQNB.US,D,20250729,000000,25.5316,25.61,25.5119,25.61,10292,0
+AQNB.US,D,20250730,000000,25.55,25.62,25.534,25.62,5779,0
+AQNB.US,D,20250731,000000,25.58,26.18,25.4924,26.13,61186,0
+AQNB.US,D,20250801,000000,25.855,26.22,25.7628,25.825,33258,0
+AQNB.US,D,20250804,000000,25.83,26,25.83,25.87,18685,0
+AQNB.US,D,20250805,000000,25.96,25.96,25.7346,25.76,5900,0
+AQNB.US,D,20250806,000000,25.76,25.85,25.6511,25.6945,8945,0
+AQNB.US,D,20250807,000000,25.725,25.7896,25.62,25.6409,6540,0
+AQNB.US,D,20250808,000000,25.63,25.93,25.63,25.93,3424,0
+AQNB.US,D,20250811,000000,25.7994,25.8,25.65,25.6784,6745,0
+AQNB.US,D,20250812,000000,25.6409,25.73,25.63,25.63,6300,0
+AQNB.US,D,20250813,000000,25.63,25.725,25.63,25.7,12917,0
+AQNB.US,D,20250814,000000,25.7265,25.74,25.64,25.64,7308,0
+AQNB.US,D,20250815,000000,25.85,25.85,25.61,25.65,14854,0
+AQNB.US,D,20250818,000000,25.7226,25.7356,25.66,25.7,11312,0
+AQNB.US,D,20250819,000000,25.7,25.85,25.68,25.7,135455,0
+AQNB.US,D,20250820,000000,25.72,25.78,25.6777,25.6777,18390,0
+AQNB.US,D,20250821,000000,25.654,25.7599,25.654,25.75,6681,0
+AQNB.US,D,20250822,000000,25.68,25.83,25.68,25.79,10330,0
+AQNB.US,D,20250825,000000,25.7,25.85,25.67,25.7,14206,0
+AQNB.US,D,20250826,000000,25.71,25.73,25.64,25.7,39881,0
+AQNB.US,D,20250827,000000,25.7199,25.7199,25.57,25.64,20754,0
+AQNB.US,D,20250828,000000,25.64,25.66,25.596,25.65,18673,0
+AQNB.US,D,20250829,000000,25.6316,25.655,25.44,25.51,102043,0
+AQNB.US,D,20250902,000000,25.51,25.68,25.46,25.68,24169,0
+AQNB.US,D,20250903,000000,25.6525,25.76,25.615,25.76,13772,0
+AQNB.US,D,20250904,000000,25.72,25.74,25.6207,25.73,17176,0
+AQNB.US,D,20250905,000000,25.73,25.75,25.62,25.69,11352,0
+AQNB.US,D,20250908,000000,25.7176,25.7176,25.6588,25.7,10075,0
+AQNB.US,D,20250909,000000,25.71,25.75,25.68,25.7,31876,0
+AQNB.US,D,20250910,000000,25.68,25.9,25.67,25.81,14464,0
+AQNB.US,D,20250911,000000,25.78,25.8796,25.7,25.87,13909,0
+AQNB.US,D,20250912,000000,25.84,25.9199,25.7603,25.85,14760,0
+AQNB.US,D,20250915,000000,25.35,25.39,25.3,25.351,15479,0
+AQNB.US,D,20250916,000000,25.36,25.36,25.325,25.36,13221,0
+AQNB.US,D,20250917,000000,25.36,25.63,25.336,25.56,18460,0
+AQNB.US,D,20250918,000000,25.425,25.5585,25.425,25.53,9469,0
+AQNB.US,D,20250919,000000,25.45,25.64,25.4362,25.64,26208,0
+AQNB.US,D,20250922,000000,25.5,25.74,25.5,25.67,15088,0
+AQNB.US,D,20250923,000000,25.56,25.72,25.52,25.6707,15833,0
+AQNB.US,D,20250924,000000,25.657,25.66,25.54,25.63,11070,0
+AQNB.US,D,20250925,000000,25.575,25.66,25.52,25.63,9197,0
+AQNB.US,D,20250926,000000,25.6,25.642,25.54,25.6075,236825,0
+AQNB.US,D,20250929,000000,25.61,25.69,25.4,25.48,16517,0
+AQNB.US,D,20250930,000000,25.5,25.58,25.41,25.5,100051,0
+AQNB.US,D,20251001,000000,25.4776,25.69,25.4776,25.6,27603,0
+AQNB.US,D,20251002,000000,25.4,25.705,25.4,25.59,5647,0
+AQNB.US,D,20251003,000000,25.59,25.685,25.52,25.63,5385,0
+AQNB.US,D,20251006,000000,25.57,25.77,25.56,25.75,5235,0
+AQNB.US,D,20251007,000000,25.76,25.85,25.7,25.8,6007,0
+AQNB.US,D,20251008,000000,25.8,25.82,25.6031,25.64,189752,0
+AQNB.US,D,20251009,000000,25.6298,25.6298,25.53,25.59,4123,0
+AQNB.US,D,20251010,000000,25.6352,25.8799,25.49,25.61,16962,0
+AQNB.US,D,20251013,000000,25.79,25.8,25.59,25.71,3182,0
+AQNB.US,D,20251014,000000,25.5101,25.8041,25.5101,25.74,2662,0
+AQNB.US,D,20251015,000000,25.82,25.8269,25.55,25.655,3120,0
+AQNB.US,D,20251016,000000,25.81,25.83,25.61,25.7025,6673,0
+AQNB.US,D,20251017,000000,25.735,25.85,25.7262,25.85,6309,0
+AQNB.US,D,20251020,000000,25.8,25.95,25.8,25.883,5747,0
+AQNB.US,D,20251021,000000,25.78,25.88,25.7,25.84,6877,0
+AQNB.US,D,20251022,000000,25.96,25.96,25.73,25.79,6489,0
+AQNB.US,D,20251023,000000,25.76,25.8282,25.61,25.681,7501,0
+AQNB.US,D,20251024,000000,25.76,25.82,25.7,25.76,3405,0
+AQNB.US,D,20251027,000000,25.79,25.87,25.72,25.86,10996,0
+AQNB.US,D,20251028,000000,25.8,25.8212,25.6552,25.6603,9442,0
+AQNB.US,D,20251029,000000,25.6929,25.74,25.62,25.62,5014,0
+AQNB.US,D,20251030,000000,25.67,25.67,25.6,25.64,5661,0
+AQNB.US,D,20251031,000000,25.64,25.7137,25.61,25.61,25874,0
+AQNB.US,D,20251103,000000,25.63,25.72,25.6102,25.6731,16486,0
+AQNB.US,D,20251104,000000,25.6704,25.6889,25.63,25.6668,4251,0
+AQNB.US,D,20251105,000000,25.659,25.73,25.63,25.7,12421,0
+AQNB.US,D,20251106,000000,25.7,25.7,25.66,25.7,15396,0
+AQNB.US,D,20251107,000000,25.665,25.785,25.63,25.7165,6731,0
+AQNB.US,D,20251110,000000,25.6501,25.7158,25.65,25.69,2825,0
+AQNB.US,D,20251111,000000,25.7911,25.7911,25.765,25.765,1502,0
+AQNB.US,D,20251112,000000,25.6931,25.899,25.6931,25.81,3851,0
+AQNB.US,D,20251113,000000,25.75,25.8239,25.66,25.702,12684,0
+AQNB.US,D,20251114,000000,25.7275,25.795,25.7275,25.7901,4188,0
+AQNB.US,D,20251117,000000,25.77,25.85,25.7,25.7556,3196,0
+AQNB.US,D,20251118,000000,25.7,25.8102,25.66,25.68,5653,0
+AQNB.US,D,20251119,000000,25.74,25.8,25.64,25.73,8694,0
+AQNB.US,D,20251120,000000,25.7,25.73,25.64,25.73,11477,0
+AQNB.US,D,20251121,000000,25.6543,25.76,25.65,25.76,9393,0
+AQNB.US,D,20251124,000000,25.716,25.745,25.703,25.703,5718,0
+AQNB.US,D,20251125,000000,25.65,25.74,25.65,25.7201,9551,0
+AQNB.US,D,20251126,000000,25.701,25.7476,25.65,25.7,13615,0
+AQNB.US,D,20251128,000000,25.6825,25.73,25.67,25.7,47946,0
+AQNB.US,D,20251201,000000,25.73,25.74,25.69,25.7399,13752,0
+AQNB.US,D,20251202,000000,25.7409,25.8,25.7,25.73,24678,0
+AQNB.US,D,20251203,000000,25.763,25.79,25.71,25.72,10350,0
+AQNB.US,D,20251204,000000,25.75,25.84,25.75,25.775,10735,0
+AQNB.US,D,20251205,000000,25.79,25.85,25.76,25.79,10059,0
+AQNB.US,D,20251208,000000,25.84,25.84,25.77,25.78,8833,0
+AQNB.US,D,20251209,000000,25.814,25.93,25.77,25.83,34178,0
+AQNB.US,D,20251210,000000,25.9099,25.9099,25.76,25.8,10028,0
+AQNB.US,D,20251211,000000,25.868,25.91,25.77,25.89,16449,0
+AQNB.US,D,20251212,000000,25.875,25.901,25.81,25.86,13580,0
+AQNB.US,D,20251215,000000,25.452,25.55,25.45,25.51,20040,0
+AQNB.US,D,20251216,000000,25.549,25.67,25.45,25.55,78979,0
+AQNB.US,D,20251217,000000,25.5925,25.6499,25.5214,25.6,20011,0
+AQNB.US,D,20251218,000000,25.6,25.608,25.54,25.57,18196,0
+AQNB.US,D,20251219,000000,25.6,25.66,25.53,25.55,32404,0
+AQNB.US,D,20251222,000000,25.57,25.725,25.55,25.645,31084,0
+AQNB.US,D,20251223,000000,25.6365,25.6365,25.55,25.59,33043,0
+AQNB.US,D,20251224,000000,25.645,25.65,25.53,25.53,10515,0
+AQNB.US,D,20251226,000000,25.555,25.66,25.48,25.5,15960,0
+AQNB.US,D,20251229,000000,25.545,25.5502,25.47,25.55,41316,0
+AQNB.US,D,20251230,000000,25.555,25.59,25.5,25.55,175522,0
+AQNB.US,D,20251231,000000,25.482,25.5999,25.45,25.45,466933,0
+AQNB.US,D,20260102,000000,25.58,25.64,25.52,25.58,41487,0
+AQNB.US,D,20260105,000000,25.58,25.5986,25.53,25.58,9255,0
+AQNB.US,D,20260106,000000,25.5404,25.56,25.53,25.55,15048,0
+AQNB.US,D,20260107,000000,25.5612,25.61,25.54,25.58,7997,0
+AQNB.US,D,20260108,000000,25.58,25.5986,25.53,25.54,4530,0
+AQNB.US,D,20260109,000000,25.54,25.6,25.54,25.55,12345,0
+AQNB.US,D,20260112,000000,25.54,25.5846,25.53,25.5601,11780,0
+AQNB.US,D,20260113,000000,25.5601,25.584,25.56,25.58,6568,0
+AQNB.US,D,20260114,000000,25.56,25.5884,25.56,25.5752,9009,0
+AQNB.US,D,20260115,000000,25.5872,25.64,25.56,25.595,5020,0
+AQNB.US,D,20260116,000000,25.57,25.64,25.56,25.56,4747,0
+AQNB.US,D,20260120,000000,25.52,25.62,25.5,25.6,20132,0
+AQNB.US,D,20260121,000000,25.605,25.96,25.56,25.9,84074,0
+AQNB.US,D,20260122,000000,25.86,25.93,25.85,25.88,23968,0
+AQNB.US,D,20260123,000000,25.95,25.97,25.8546,25.92,8095,0
+AQNB.US,D,20260126,000000,25.92,25.97,25.8864,25.93,8464,0
+AQNB.US,D,20260127,000000,25.86,25.95,25.852,25.8801,5079,0
+AQNB.US,D,20260128,000000,25.8501,25.885,25.85,25.85,6521,0
+AQNB.US,D,20260129,000000,25.9,25.9272,25.81,25.84,7459,0
+AQNB.US,D,20260130,000000,25.84,25.9,25.81,25.86,11773,0
+AQNB.US,D,20260202,000000,25.825,25.89,25.78,25.88,7099,0
+AQNB.US,D,20260203,000000,25.8527,25.93,25.85,25.92,8343,0
+AQNB.US,D,20260204,000000,25.875,25.94,25.83,25.9,6258,0
+AQNB.US,D,20260205,000000,25.88,25.9299,25.8,25.81,9257,0
+AQNB.US,D,20260206,000000,25.92,25.92,25.85,25.91,9674,0
+AQNB.US,D,20260209,000000,25.8406,25.94,25.81,25.8766,9776,0
+AQNB.US,D,20260210,000000,25.9815,25.9815,25.8,25.85,8835,0
+AQNB.US,D,20260211,000000,25.91,25.99,25.8311,25.99,5466,0
+AQNB.US,D,20260212,000000,25.925,25.99,25.87,25.98,6834,0
+AQNB.US,D,20260213,000000,25.84,25.98,25.84,25.88,10297,0
+AQNB.US,D,20260217,000000,25.95,25.98,25.875,25.97,16021,0
+AQNB.US,D,20260218,000000,25.945,25.99,25.92,25.98,7097,0
diff --git a/daily/us/nyse stocks/1/ares.us.txt b/daily/us/nyse stocks/1/ares.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f17b6ca4e62fdf8e99464cfa13b94ee558c2ff9b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ares.us.txt	
@@ -0,0 +1,2967 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARES.US,D,20140502,000000,12.2579,12.663,12.1567,12.5637,11397174.362629,0
+ARES.US,D,20140505,000000,12.4546,12.9005,12.3612,12.5637,905094.11194985,0
+ARES.US,D,20140506,000000,12.4955,12.6007,12.4293,12.4809,589749.46458923,0
+ARES.US,D,20140507,000000,12.4605,12.5169,11.7255,11.9776,1108581.2045133,0
+ARES.US,D,20140508,000000,11.8861,12.4605,11.8861,12.0419,522978.41664953,0
+ARES.US,D,20140509,000000,11.9942,12.071,11.7527,11.8792,660303.57182531,0
+ARES.US,D,20140512,000000,11.9309,12.037,11.3545,11.6251,1332034.3862985,0
+ARES.US,D,20140513,000000,11.6251,11.7128,11.2698,11.6174,670336.94766217,0
+ARES.US,D,20140514,000000,11.5151,11.74,11.4158,11.5843,664651.57345486,0
+ARES.US,D,20140515,000000,11.5151,12.1187,11.483,11.8481,396435.44269401,0
+ARES.US,D,20140516,000000,11.8199,12.071,11.8199,11.9017,148033.38030879,0
+ARES.US,D,20140519,000000,11.9834,12.2949,11.8861,12.0496,494199.22703066,0
+ARES.US,D,20140520,000000,12.0302,12.1567,11.7527,12.1187,176174.69867512,0
+ARES.US,D,20140521,000000,12.0915,12.2385,11.9474,12.0915,981556.48882287,0
+ARES.US,D,20140522,000000,12.1723,12.2385,12.037,12.1567,241043.4317039,0
+ARES.US,D,20140523,000000,12.2249,12.2736,11.9942,12.2736,108931.15351134,0
+ARES.US,D,20140527,000000,12.3534,12.4605,12.1333,12.3612,420981.67348572,0
+ARES.US,D,20140528,000000,12.4605,12.663,12.367,12.623,215028.35084598,0
+ARES.US,D,20140529,000000,12.6007,12.7398,12.3846,12.6981,444194.64037117,0
+ARES.US,D,20140530,000000,12.7341,12.9005,12.5637,12.8324,618751.54963772,0
+ARES.US,D,20140602,000000,12.9005,12.9005,12.5569,12.7254,89641.96792162,0
+ARES.US,D,20140603,000000,12.7029,12.8255,12.6299,12.6377,138961.43360617,0
+ARES.US,D,20140604,000000,12.7341,12.8255,12.5032,12.6981,499074.16578187,0
+ARES.US,D,20140605,000000,12.7535,12.8188,12.2045,12.441,257530.50332116,0
+ARES.US,D,20140606,000000,12.367,12.4488,12.2249,12.4293,94567.237898866,0
+ARES.US,D,20140609,000000,12.4293,12.6299,12.3193,12.6299,78152.068033098,0
+ARES.US,D,20140610,000000,12.6007,12.7798,12.4809,12.5422,236881.34746036,0
+ARES.US,D,20140611,000000,12.8031,12.8031,12.4888,12.6717,257339.45009577,0
+ARES.US,D,20140612,000000,12.5832,12.6912,12.441,12.5832,86477.263688065,0
+ARES.US,D,20140613,000000,12.5569,12.7671,12.3943,12.404,77226.589774599,0
+ARES.US,D,20140616,000000,12.4546,12.6981,12.3943,12.5637,169117.02818218,0
+ARES.US,D,20140617,000000,12.5637,12.6796,12.2949,12.4605,390061.86600813,0
+ARES.US,D,20140618,000000,12.5569,12.6912,12.4605,12.5637,404266.57059944,0
+ARES.US,D,20140619,000000,12.404,12.6796,12.404,12.5909,357522.21478621,0
+ARES.US,D,20140620,000000,12.6007,12.663,12.4721,12.6007,337119.57921622,0
+ARES.US,D,20140623,000000,12.6007,12.7341,12.5032,12.6912,126081.77557808,0
+ARES.US,D,20140624,000000,12.6152,12.7398,12.6007,12.6377,96145.994928068,0
+ARES.US,D,20140625,000000,12.5832,12.663,12.4955,12.6094,76556.87631784,0
+ARES.US,D,20140626,000000,12.5909,12.6299,12.5228,12.5744,45972.952736509,0
+ARES.US,D,20140627,000000,12.6299,12.7398,12.4663,12.7398,44112.751708608,0
+ARES.US,D,20140630,000000,12.7398,12.961,12.5111,12.953,120161.1799266,0
+ARES.US,D,20140701,000000,12.7398,12.8947,12.663,12.7341,87487.996880476,0
+ARES.US,D,20140702,000000,12.6299,12.8255,12.6007,12.6912,38346.231238898,0
+ARES.US,D,20140703,000000,12.7594,12.8324,12.6007,12.7983,27344.236092647,0
+ARES.US,D,20140707,000000,12.8324,12.8548,12.663,12.811,69899.8012975,0
+ARES.US,D,20140708,000000,12.7398,13.0017,12.5422,13.0017,141329.05556604,0
+ARES.US,D,20140709,000000,12.9764,13.1712,12.663,12.9707,162271.98144009,0
+ARES.US,D,20140710,000000,12.8411,12.961,12.6377,12.961,49061.646547057,0
+ARES.US,D,20140711,000000,12.7341,12.9707,12.7341,12.8411,75569.767986634,0
+ARES.US,D,20140714,000000,12.7798,12.9346,12.7731,12.9346,28979.487355166,0
+ARES.US,D,20140715,000000,12.953,12.9881,12.7798,12.9346,144029.47991852,0
+ARES.US,D,20140716,000000,12.9707,13.0358,12.7731,12.8888,50412.37230724,0
+ARES.US,D,20140717,000000,13.0154,13.0358,12.847,12.847,46948.762221052,0
+ARES.US,D,20140718,000000,12.8324,13.0864,12.8324,12.961,78886.493066201,0
+ARES.US,D,20140721,000000,12.995,13.1712,12.9005,13.1712,41056.927270172,0
+ARES.US,D,20140722,000000,12.9764,13.292,12.9764,13.251,121421.51491348,0
+ARES.US,D,20140723,000000,13.251,13.3415,13.0572,13.292,51584.37085657,0
+ARES.US,D,20140724,000000,13.292,13.8341,13.1936,13.4087,614346.02660698,0
+ARES.US,D,20140725,000000,13.3415,13.4429,12.9707,13.4087,81253.087858186,0
+ARES.US,D,20140728,000000,13.3201,13.544,13.1234,13.1234,121668.03520432,0
+ARES.US,D,20140729,000000,13.1039,13.4087,13.1039,13.4087,72733.757474189,0
+ARES.US,D,20140730,000000,13.3942,13.4087,13.1712,13.213,620502.8708705,0
+ARES.US,D,20140731,000000,13.1586,13.1586,13.0222,13.1234,88971.227296982,0
+ARES.US,D,20140801,000000,13.1039,13.246,12.9707,12.9707,142260.69683181,0
+ARES.US,D,20140804,000000,12.9005,12.9853,12.404,12.6377,103262.21399008,0
+ARES.US,D,20140805,000000,12.663,12.8324,12.6152,12.623,80285.495716672,0
+ARES.US,D,20140806,000000,12.5637,12.6094,11.9153,12.037,119781.12781158,0
+ARES.US,D,20140807,000000,12.1042,12.3466,12.0136,12.0136,111476.47551417,0
+ARES.US,D,20140808,000000,12.1382,12.2522,11.6836,11.8724,85860.962960986,0
+ARES.US,D,20140811,000000,11.9474,12.2249,11.8792,12.1246,124852.25562756,0
+ARES.US,D,20140812,000000,12.0573,12.3768,12,12.148,107613.29712327,0
+ARES.US,D,20140813,000000,12.148,12.3612,12.148,12.2862,118617.34660527,0
+ARES.US,D,20140814,000000,12.1567,12.2668,12.1187,12.1246,76620.560726304,0
+ARES.US,D,20140815,000000,12.4196,12.4605,12.1567,12.1985,251149.73646012,0
+ARES.US,D,20140818,000000,12.2326,12.3466,11.8667,12.0136,73758.871016898,0
+ARES.US,D,20140819,000000,11.9883,12.1042,11.8792,12.0223,50379.502935129,0
+ARES.US,D,20140820,000000,11.9727,12.1567,11.9221,12.1187,196548.5735445,0
+ARES.US,D,20140821,000000,12.0779,12.148,11.9454,12.1187,40905.933592036,0
+ARES.US,D,20140822,000000,12.07,12.1431,12.0049,12.1246,24521.578762623,0
+ARES.US,D,20140825,000000,12.3486,12.589,12.112,12.3154,125036.11867781,0
+ARES.US,D,20140826,000000,12.3573,12.4682,12.0847,12.2755,59663.046220706,0
+ARES.US,D,20140827,000000,12.3096,12.3096,11.9629,12.2589,35922.115045718,0
+ARES.US,D,20140828,000000,12.1995,12.2472,11.783,12.1792,316615.25402629,0
+ARES.US,D,20140829,000000,12.1333,12.2405,11.9396,12.1995,51313.198536656,0
+ARES.US,D,20140902,000000,12.3981,12.5092,12.2269,12.3573,111165.243647,0
+ARES.US,D,20140903,000000,12.4215,12.4215,12.1246,12.3349,50907.467224662,0
+ARES.US,D,20140904,000000,12.3631,12.3631,11.9542,12.0049,53927.340787352,0
+ARES.US,D,20140905,000000,12.0302,12.4157,12.0302,12.3426,56282.636732674,0
+ARES.US,D,20140908,000000,12.3884,12.5141,12.2959,12.2959,85970.869923982,0
+ARES.US,D,20140909,000000,12.2755,12.3729,12.0409,12.112,49799.153083796,0
+ARES.US,D,20140910,000000,12.1577,12.4585,12.1431,12.2405,41896.123426877,0
+ARES.US,D,20140911,000000,12.2142,12.3349,12.036,12.2142,36947.228588427,0
+ARES.US,D,20140912,000000,12.1937,12.2823,12.0049,12.1187,78450.973885732,0
+ARES.US,D,20140915,000000,12.1577,12.2142,12.0302,12.1333,57209.142159052,0
+ARES.US,D,20140916,000000,11.9863,12.1577,11.9396,12.0409,60616.258011924,0
+ARES.US,D,20140917,000000,12.0049,12.1187,11.8101,12.0779,121199.64665174,0
+ARES.US,D,20140918,000000,12.0779,12.0915,11.777,12.0779,64546.202314935,0
+ARES.US,D,20140919,000000,12.0779,12.2472,12.0779,12.2405,36772.610049088,0
+ARES.US,D,20140922,000000,12.2823,12.3729,12.0213,12.0779,58266.097905993,0
+ARES.US,D,20140923,000000,11.9629,12.2055,11.8597,12.0486,53980.753517032,0
+ARES.US,D,20140924,000000,12.0565,12.1995,11.8227,12.1431,87667.751259207,0
+ARES.US,D,20140925,000000,12.1382,12.2055,11.9454,12.1187,54505.636302927,0
+ARES.US,D,20140926,000000,12.0409,12.1577,11.9454,12.0633,29700.559205849,0
+ARES.US,D,20140929,000000,12.0915,12.2823,12.0633,12.0847,51588.479528083,0
+ARES.US,D,20140930,000000,12.0915,12.0915,11.9396,11.9396,32414.336740756,0
+ARES.US,D,20141001,000000,11.818,11.8832,11.6476,11.818,66884.036406324,0
+ARES.US,D,20141002,000000,11.9279,11.9776,11.6641,11.7566,56187.110119977,0
+ARES.US,D,20141003,000000,11.8374,12.1431,11.8374,11.9863,41535.587501536,0
+ARES.US,D,20141006,000000,12.1382,12.2823,11.9825,12.0486,36695.572458204,0
+ARES.US,D,20141007,000000,12.0963,12.0963,11.8462,11.9338,195934.32715317,0
+ARES.US,D,20141008,000000,11.9279,12.036,11.777,11.8764,30162.784751159,0
+ARES.US,D,20141009,000000,11.8374,11.9065,11.5367,11.6603,75444.45350546,0
+ARES.US,D,20141010,000000,11.5861,11.6544,11.2601,11.3272,156460.26558372,0
+ARES.US,D,20141013,000000,11.4158,11.4412,10.9875,11.1958,87505.458734411,0
+ARES.US,D,20141014,000000,11.3205,11.3205,10.9164,11.1413,58306.157453253,0
+ARES.US,D,20141015,000000,11.2289,11.3672,11.0401,11.3136,26999.107685482,0
+ARES.US,D,20141016,000000,11.2406,11.4557,11.1549,11.374,420825.5439682,0
+ARES.US,D,20141017,000000,11.484,11.5454,11.2678,11.449,205390.43464234,0
+ARES.US,D,20141020,000000,11.3808,11.4617,11.2971,11.409,33702.405260353,0
+ARES.US,D,20141021,000000,11.3935,11.5861,11.3857,11.449,72237.635388889,0
+ARES.US,D,20141022,000000,11.4003,11.5084,11.2971,11.2971,34583.715300077,0
+ARES.US,D,20141023,000000,11.3272,11.3272,10.9875,11.1072,46100.32155344,0
+ARES.US,D,20141024,000000,11.0799,11.1549,10.9875,11.0916,66042.785913861,0
+ARES.US,D,20141027,000000,11.0508,11.2221,10.9485,11.2104,121328.04263655,0
+ARES.US,D,20141028,000000,11.1958,11.1958,10.9086,11.1549,144624.21012016,0
+ARES.US,D,20141029,000000,11.1891,11.1891,10.9875,10.9992,199383.55688906,0
+ARES.US,D,20141030,000000,11.0459,11.2406,10.9378,10.9875,89181.796712068,0
+ARES.US,D,20141031,000000,11.0187,11.0663,10.7188,10.8366,138207.49238338,0
+ARES.US,D,20141103,000000,10.8873,11.0868,10.8873,10.9875,105170.69190828,0
+ARES.US,D,20141104,000000,10.9485,10.9485,10.7188,10.7723,80118.067352482,0
+ARES.US,D,20141105,000000,10.8512,10.858,10.4813,10.6584,137159.78114734,0
+ARES.US,D,20141106,000000,10.7782,10.7782,10.5211,10.5483,85551.785429567,0
+ARES.US,D,20141107,000000,10.5348,10.637,10.4384,10.637,67059.682113542,0
+ARES.US,D,20141110,000000,10.7062,10.8073,10.596,10.6457,73670.534579349,0
+ARES.US,D,20141111,000000,10.677,10.7372,10.6146,10.6457,85481.938013832,0
+ARES.US,D,20141112,000000,10.672,10.9933,10.6526,10.9719,35771.121367584,0
+ARES.US,D,20141113,000000,10.9875,11.5638,10.9719,11.3048,121888.87629819,0
+ARES.US,D,20141114,000000,11.4275,11.5707,11.2678,11.3331,66460.843240396,0
+ARES.US,D,20141117,000000,11.2601,11.4158,11.1891,11.2289,49478.676705715,0
+ARES.US,D,20141118,000000,11.2406,11.3136,10.9807,10.9875,110432.87294965,0
+ARES.US,D,20141119,000000,10.9875,11.0187,10.9632,11.0187,30693.830544326,0
+ARES.US,D,20141120,000000,11.1014,11.3019,11.0809,11.2377,37829.56579603,0
+ARES.US,D,20141121,000000,11.3575,11.3575,11.1248,11.1919,31459.070613783,0
+ARES.US,D,20141124,000000,11.1569,11.4617,11.1569,11.1919,62292.59598958,0
+ARES.US,D,20141125,000000,11.1919,11.3721,11.1306,11.3721,20790.905028034,0
+ARES.US,D,20141126,000000,11.3847,11.3847,11.1861,11.2318,49750.876193508,0
+ARES.US,D,20141128,000000,11.3108,11.3108,11.1501,11.2192,16384.354829414,0
+ARES.US,D,20141201,000000,11.3244,11.3515,11.1306,11.2631,47743.790158986,0
+ARES.US,D,20141202,000000,11.2192,11.2757,11.0878,11.2455,46335.542997608,0
+ARES.US,D,20141203,000000,11.1861,11.2874,11.1656,11.1988,97738.105139691,0
+ARES.US,D,20141204,000000,11.1919,11.5658,11.1919,11.4927,716342.76977078,0
+ARES.US,D,20141205,000000,11.3983,11.6903,11.3575,11.6621,67105.904668073,0
+ARES.US,D,20141208,000000,11.6358,11.6621,11.5054,11.6213,37831.620131787,0
+ARES.US,D,20141209,000000,11.6291,11.6573,11.5054,11.6573,12605.404204537,0
+ARES.US,D,20141210,000000,11.667,11.6826,11.524,11.6621,32151.381763869,0
+ARES.US,D,20141211,000000,11.5658,11.6758,11.5054,11.6291,116266.15933146,0
+ARES.US,D,20141212,000000,11.5054,11.559,11.2552,11.4275,82309.01643725,0
+ARES.US,D,20141215,000000,11.3515,11.5375,11.2552,11.5288,147552.66574166,0
+ARES.US,D,20141216,000000,11.3925,11.559,11.3321,11.559,51834.999818916,0
+ARES.US,D,20141217,000000,11.559,11.6826,11.4674,11.6758,45392.602885176,0
+ARES.US,D,20141218,000000,11.8442,12.073,11.8287,11.9873,105152.20288646,0
+ARES.US,D,20141219,000000,12.0506,12.0506,11.7741,11.9279,1004507.5278993,0
+ARES.US,D,20141222,000000,11.8997,12.2512,11.8997,12.0798,83967.892560973,0
+ARES.US,D,20141223,000000,12.113,12.2229,11.8014,11.8754,50641.430744139,0
+ARES.US,D,20141224,000000,11.7333,11.7333,11.4617,11.4617,21576.68845506,0
+ARES.US,D,20141226,000000,11.4275,11.4996,11.4275,11.4617,31419.011066523,0
+ARES.US,D,20141229,000000,11.5084,11.6028,11.2631,11.4617,56430.548907174,0
+ARES.US,D,20141230,000000,11.4927,11.667,11.4344,11.5375,64204.155411406,0
+ARES.US,D,20141231,000000,11.4927,12.0136,11.4927,11.8695,101204.79672952,0
+ARES.US,D,20150102,000000,11.8627,11.8627,11.4275,11.6291,66732.015560311,0
+ARES.US,D,20150105,000000,11.74,11.74,11.4344,11.6358,64540.039307664,0
+ARES.US,D,20150106,000000,11.5464,11.5784,10.9992,11.448,218339.94008616,0
+ARES.US,D,20150107,000000,11.448,11.6963,11.2757,11.6621,58751.948312507,0
+ARES.US,D,20150108,000000,11.6903,12.2229,11.6903,12.1615,465074.90900463,0
+ARES.US,D,20150109,000000,12.2569,12.4069,12.1275,12.2726,139435.98516602,0
+ARES.US,D,20150112,000000,12.4215,12.4585,12.037,12.0876,105201.50694463,0
+ARES.US,D,20150113,000000,12.0419,12.4323,12.0419,12.073,54998.676884591,0
+ARES.US,D,20150114,000000,12.0983,12.0983,11.9873,12.0136,772939.71987427,0
+ARES.US,D,20150115,000000,12.1275,12.1898,12.0583,12.1615,220586.35623636,0
+ARES.US,D,20150116,000000,12.1762,12.3729,12.073,12.3729,31756.949298538,0
+ARES.US,D,20150120,000000,12.3426,12.5754,12.3339,12.5754,65043.351568113,0
+ARES.US,D,20150121,000000,12.5365,12.5646,12.4585,12.5501,31112.91503874,0
+ARES.US,D,20150122,000000,12.4644,12.6484,12.4644,12.6055,98962.489250822,0
+ARES.US,D,20150123,000000,12.6162,13.0709,12.6162,12.9881,375573.66308237,0
+ARES.US,D,20150126,000000,13.0124,13.7952,12.992,13.5801,292165.57701516,0
+ARES.US,D,20150127,000000,13.6375,13.6648,13.21,13.5129,75081.863244362,0
+ARES.US,D,20150128,000000,13.4896,13.8517,13.324,13.4039,80598.781919604,0
+ARES.US,D,20150129,000000,13.506,13.506,13.21,13.2822,32630.041995234,0
+ARES.US,D,20150130,000000,13.2326,13.29,13.0339,13.1516,38486.953238248,0
+ARES.US,D,20150202,000000,13.3522,13.4204,12.8947,13.1799,81972.105373113,0
+ARES.US,D,20150203,000000,13.2763,13.3036,13.1643,13.2413,52423.567013277,0
+ARES.US,D,20150204,000000,13.1643,13.29,13.0271,13.0854,29446.848739868,0
+ARES.US,D,20150205,000000,12.9813,13.0854,12.8178,12.8947,53904.743094025,0
+ARES.US,D,20150206,000000,12.8333,12.956,12.5695,12.7068,324333.39346508,0
+ARES.US,D,20150209,000000,12.7515,13.0475,12.7515,12.81,57087.936349392,0
+ARES.US,D,20150210,000000,12.8178,12.9103,12.7574,12.8411,13876.010870199,0
+ARES.US,D,20150211,000000,12.8021,12.9307,12.7457,12.8558,16857.879221387,0
+ARES.US,D,20150212,000000,12.8645,13.0124,12.8645,12.9404,19750.383967148,0
+ARES.US,D,20150213,000000,13.0057,13.4632,13.0057,13.4039,35612.9375143,0
+ARES.US,D,20150217,000000,13.3737,13.7524,13.21,13.6375,48190.608186119,0
+ARES.US,D,20150218,000000,13.6579,13.6579,13.2656,13.4564,45927.757349857,0
+ARES.US,D,20150219,000000,13.3679,13.6531,13.3337,13.5363,24964.288118241,0
+ARES.US,D,20150220,000000,13.5363,13.6453,13.1799,13.6453,29519.777659238,0
+ARES.US,D,20150223,000000,13.5703,13.6307,13.4146,13.5703,41900.232098392,0
+ARES.US,D,20150224,000000,13.5703,13.6715,13.4896,13.6083,97319.020645276,0
+ARES.US,D,20150225,000000,13.6083,13.7358,13.5606,13.6911,70336.347645849,0
+ARES.US,D,20150226,000000,13.7125,13.7952,13.3114,13.7524,15771.135605968,0
+ARES.US,D,20150227,000000,13.8099,14.1847,13.7524,14.059,51124.199647017,0
+ARES.US,D,20150302,000000,14.2187,14.7308,14.1506,14.246,193336.61958853,0
+ARES.US,D,20150303,000000,14.2811,14.3764,13.9198,14.0737,113631.47372319,0
+ARES.US,D,20150304,000000,14.059,14.1924,13.9968,14.1155,54000.269706722,0
+ARES.US,D,20150305,000000,14.0269,14.1574,13.5421,13.8731,63817.940289102,0
+ARES.US,D,20150306,000000,13.6785,13.7884,13.5284,13.6171,22236.130233036,0
+ARES.US,D,20150309,000000,13.5284,13.7475,13.3951,13.5703,76092.596436773,0
+ARES.US,D,20150310,000000,13.4359,14.3161,13.1643,13.7592,55589.29841471,0
+ARES.US,D,20150311,000000,13.8799,13.9491,13.4983,13.5878,12563.29032152,0
+ARES.US,D,20150312,000000,13.5655,13.8341,13.3435,13.5119,50630.131897476,0
+ARES.US,D,20150313,000000,13.4623,13.6648,13.3201,13.4126,68029.328590814,0
+ARES.US,D,20150316,000000,13.4339,13.5655,12.8888,12.8888,40932.639956876,0
+ARES.US,D,20150317,000000,12.6981,13.0797,12.6912,13.0057,86858.342970977,0
+ARES.US,D,20150318,000000,13.0719,13.1819,12.9239,13.0339,70028.197282309,0
+ARES.US,D,20150319,000000,13.1254,13.2296,12.6552,12.6912,40503.283783677,0
+ARES.US,D,20150320,000000,12.7954,12.9239,12.7623,12.8061,44357.217663682,0
+ARES.US,D,20150323,000000,12.7895,12.9152,12.6912,12.8675,71305.994123121,0
+ARES.US,D,20150324,000000,12.8675,12.9356,12.661,12.8675,46211.255684313,0
+ARES.US,D,20150325,000000,12.8314,13.1049,12.6513,12.7408,45354.597673673,0
+ARES.US,D,20150326,000000,12.7545,12.9483,12.6192,12.7107,44923.187164718,0
+ARES.US,D,20150327,000000,12.6513,12.7623,12.6513,12.7029,27673.956981635,0
+ARES.US,D,20150330,000000,12.7895,12.9647,12.7263,12.8236,36083.380402637,0
+ARES.US,D,20150331,000000,12.881,13.1673,12.7954,12.9998,48918.870211951,0
+ARES.US,D,20150401,000000,13.0271,13.0271,12.6981,12.7477,27956.428148213,0
+ARES.US,D,20150402,000000,12.6416,12.7954,12.5101,12.661,52768.695420442,0
+ARES.US,D,20150406,000000,12.478,12.9297,12.478,12.5588,35656.078565195,0
+ARES.US,D,20150407,000000,12.6026,12.6347,12.4585,12.5588,14046.520738025,0
+ARES.US,D,20150408,000000,12.5365,12.551,12.2482,12.4528,24528.768937772,0
+ARES.US,D,20150409,000000,12.4458,12.5432,12.2064,12.4264,28625.114437095,0
+ARES.US,D,20150410,000000,12.4264,12.7623,12.4264,12.7623,34940.142553905,0
+ARES.US,D,20150413,000000,12.6192,12.7263,12.5939,12.7263,20680.998065037,0
+ARES.US,D,20150414,000000,12.7828,12.7828,12.2551,12.3621,690996.37520175,0
+ARES.US,D,20150415,000000,12.4323,12.5939,12.3252,12.4945,32931.002183625,0
+ARES.US,D,20150416,000000,12.5939,12.6416,12.5228,12.5315,35082.918889012,0
+ARES.US,D,20150417,000000,12.5228,12.5228,12.3796,12.3796,53483.604263854,0
+ARES.US,D,20150420,000000,12.4585,12.5169,12.2706,12.2706,185470.56797525,0
+ARES.US,D,20150421,000000,12.2852,12.4323,12.1995,12.3874,26601.593716517,0
+ARES.US,D,20150422,000000,12.3125,12.406,12.3125,12.3543,17425.903058178,0
+ARES.US,D,20150423,000000,12.3466,13.0339,12.3252,12.9239,45069.045003459,0
+ARES.US,D,20150424,000000,12.955,13.1371,12.7895,12.7895,33231.962372016,0
+ARES.US,D,20150427,000000,13.0864,13.1118,12.478,12.5228,44782.465165368,0
+ARES.US,D,20150428,000000,12.6192,12.6786,12.3796,12.4458,34796.33905092,0
+ARES.US,D,20150429,000000,12.5432,12.8314,12.5432,12.7758,18968.709211635,0
+ARES.US,D,20150430,000000,12.6552,12.7828,12.4644,12.6981,23104.087090339,0
+ARES.US,D,20150501,000000,12.7194,12.8742,12.5939,12.6269,7562.0099212678,0
+ARES.US,D,20150504,000000,12.7623,13.0057,12.7623,12.9647,23248.917761203,0
+ARES.US,D,20150505,000000,12.9404,13.1254,12.9152,13.0417,45784.98101475,0
+ARES.US,D,20150506,000000,13.0057,13.1303,12.9356,13.0417,27988.270352446,0
+ARES.US,D,20150507,000000,13.0564,13.1741,12.8888,13.1371,26345.828914778,0
+ARES.US,D,20150508,000000,13.1741,13.2597,13.0339,13.2053,60610.095004652,0
+ARES.US,D,20150511,000000,13.21,13.3201,13.1595,13.3201,24815.348775863,0
+ARES.US,D,20150512,000000,13.1819,13.3153,13.0475,13.2296,20070.860345229,0
+ARES.US,D,20150513,000000,13.3201,13.5421,13.2597,13.5119,14975.080500158,0
+ARES.US,D,20150514,000000,13.5606,13.8127,13.3572,13.8127,37367.34025072,0
+ARES.US,D,20150515,000000,13.8127,13.9315,13.7689,13.7991,33568.873436153,0
+ARES.US,D,20150518,000000,13.7991,13.8274,13.4175,13.6385,18180.871448851,0
+ARES.US,D,20150519,000000,13.6385,13.6589,13.4009,13.6531,49918.304557698,0
+ARES.US,D,20150520,000000,13.8371,14.0932,13.6317,13.8439,96302.124445594,0
+ARES.US,D,20150521,000000,13.9061,14.1,13.7552,14.0932,43646.417491784,0
+ARES.US,D,20150522,000000,13.9645,14.0162,13.8079,13.9908,10981.451788682,0
+ARES.US,D,20150526,000000,13.9734,13.9734,13.6531,13.9061,39474.061569454,0
+ARES.US,D,20150527,000000,13.8371,13.9908,13.8371,13.9908,13800.000447193,0
+ARES.US,D,20150528,000000,13.8848,14.1924,13.7075,14.1641,33294.619612602,0
+ARES.US,D,20150529,000000,14.0357,14.1497,13.6648,13.8439,40970.64516838,0
+ARES.US,D,20150601,000000,13.8848,14.1847,13.7552,14.0298,81235.626004253,0
+ARES.US,D,20150602,000000,14.0162,14.0298,13.7552,13.7874,11295.765159492,0
+ARES.US,D,20150603,000000,13.6725,13.7796,13.5868,13.7796,29847.444212469,0
+ARES.US,D,20150604,000000,13.8079,14.0357,13.4662,13.6161,75039.749361345,0
+ARES.US,D,20150605,000000,13.5868,13.9412,13.4603,13.5791,152619.68488614,0
+ARES.US,D,20150608,000000,13.6385,13.6531,13.3026,13.5099,25907.228230673,0
+ARES.US,D,20150609,000000,13.4662,13.622,13.3688,13.4856,26035.624215482,0
+ARES.US,D,20150610,000000,13.5178,13.8439,13.254,13.6939,110583.86662779,0
+ARES.US,D,20150611,000000,13.6317,14.8311,13.6317,14.355,291359.25023056,0
+ARES.US,D,20150612,000000,14.2674,15.3791,14.0785,14.505,377173.99063702,0
+ARES.US,D,20150615,000000,14.4854,15.5145,14.4417,14.6695,116997.50286093,0
+ARES.US,D,20150616,000000,14.7463,15.092,14.389,14.4962,83067.066331558,0
+ARES.US,D,20150617,000000,14.6256,14.6256,14.1564,14.2391,78274.301010634,0
+ARES.US,D,20150618,000000,14.3823,14.7736,14.2071,14.2615,86584.089147426,0
+ARES.US,D,20150619,000000,14.2314,14.3491,13.9141,14.17,50966.015793734,0
+ARES.US,D,20150622,000000,14.0298,14.4183,13.8011,13.8916,87008.309481233,0
+ARES.US,D,20150623,000000,14.063,14.063,13.7495,13.8584,44017.225095911,0
+ARES.US,D,20150624,000000,13.7242,14.132,13.1049,13.6385,240605.85818767,0
+ARES.US,D,20150625,000000,13.6161,13.7874,13.1303,13.3405,90950.579798785,0
+ARES.US,D,20150626,000000,13.3192,13.4779,13.2306,13.3892,54062.926947309,0
+ARES.US,D,20150629,000000,13.1546,13.361,12.9784,13.1683,157965.06652567,0
+ARES.US,D,20150630,000000,13.2753,13.7309,12.849,13.1381,149525.8552362,0
+ARES.US,D,20150701,000000,13.2753,13.5333,13.1118,13.2957,16472.691266962,0
+ARES.US,D,20150702,000000,13.3192,13.6462,13.2306,13.5586,61806.745583066,0
+ARES.US,D,20150706,000000,13.6161,13.6161,13.3405,13.4934,40405.702835223,0
+ARES.US,D,20150707,000000,13.361,13.361,13.175,13.2627,91513.467796186,0
+ARES.US,D,20150708,000000,13.1381,13.3454,13.0339,13.0407,108269.6573976,0
+ARES.US,D,20150709,000000,13.0466,13.2753,13.0466,13.1381,56032.007770329,0
+ARES.US,D,20150710,000000,13.1381,13.361,13.0466,13.1829,63777.880741843,0
+ARES.US,D,20150713,000000,13.3192,13.5518,13.1118,13.2257,70536.64538215,0
+ARES.US,D,20150714,000000,13.2257,13.3688,13.0339,13.1683,92219.132128691,0
+ARES.US,D,20150715,000000,13.2257,13.3026,13.0339,13.1381,80622.406780808,0
+ARES.US,D,20150716,000000,13.2257,13.5645,13.1595,13.4535,52795.401785281,0
+ARES.US,D,20150717,000000,13.4097,13.6648,13.1916,13.5178,62933.548745743,0
+ARES.US,D,20150720,000000,13.5645,14.17,13.5645,14.17,32665.992870981,0
+ARES.US,D,20150721,000000,14.0932,14.2995,14.0932,14.2128,121076.38650632,0
+ARES.US,D,20150722,000000,14.1758,14.2615,13.8293,13.8799,27031.977057594,0
+ARES.US,D,20150723,000000,13.9568,14.2071,13.7942,13.9861,48574.768972665,0
+ARES.US,D,20150724,000000,14.2071,14.2071,13.9208,14.1641,34213.934863829,0
+ARES.US,D,20150727,000000,14.1497,14.1497,13.6793,13.8147,50119.629461877,0
+ARES.US,D,20150728,000000,13.8507,13.8984,13.7242,13.8371,33367.548531973,0
+ARES.US,D,20150729,000000,13.8079,13.8799,13.6998,13.7796,11541.258282447,0
+ARES.US,D,20150730,000000,13.7242,13.8371,13.4146,13.5178,65325.822734691,0
+ARES.US,D,20150731,000000,13.4097,13.5411,13.4097,13.4779,19709.297252009,0
+ARES.US,D,20150803,000000,13.546,13.546,13.0466,13.289,35055.185356294,0
+ARES.US,D,20150804,000000,13.4058,13.7552,13.3532,13.6531,41532.505997901,0
+ARES.US,D,20150805,000000,13.5645,13.5645,13.1683,13.212,39704.14717423,0
+ARES.US,D,20150806,000000,13.2803,13.8234,13.1459,13.4934,184413.6122283,0
+ARES.US,D,20150807,000000,13.5099,13.6385,13.254,13.5256,115305.7573651,0
+ARES.US,D,20150810,000000,13.6462,13.8507,13.5022,13.5333,26466.00755656,0
+ARES.US,D,20150811,000000,13.175,13.6025,13.0339,13.546,91013.237039372,0
+ARES.US,D,20150812,000000,13.4097,13.622,13.1303,13.5022,77296.437190335,0
+ARES.US,D,20150813,000000,13.4097,13.5868,13.0864,13.3454,38153.123677746,0
+ARES.US,D,20150814,000000,13.3405,13.4779,13.1381,13.2753,406739.99085078,0
+ARES.US,D,20150817,000000,13.2957,13.3532,13.0864,13.1381,64905.711072397,0
+ARES.US,D,20150818,000000,13.1381,13.3192,13.0339,13.1829,118684.11251737,0
+ARES.US,D,20150819,000000,13.2306,13.3192,13.0407,13.0981,108551.10139631,0
+ARES.US,D,20150820,000000,13.1459,13.3026,12.2512,12.2512,119954.71918303,0
+ARES.US,D,20150821,000000,12.2579,12.5141,11.8822,12.5141,89300.948185969,0
+ARES.US,D,20150824,000000,12.2092,12.6007,10.9038,12.1305,155297.51154529,0
+ARES.US,D,20150825,000000,12.6981,12.6981,11.6651,11.741,184288.29774713,0
+ARES.US,D,20150826,000000,11.7478,11.9134,11.5375,11.7547,208139.1358851,0
+ARES.US,D,20150827,000000,12.0419,12.3796,11.6963,12.073,122442.51978468,0
+ARES.US,D,20150828,000000,12.3319,12.6124,12.2307,12.5062,101644.4245815,0
+ARES.US,D,20150831,000000,12.5481,12.5744,12.3466,12.4391,59212.11952206,0
+ARES.US,D,20150901,000000,12.4391,12.4468,11.7255,12.1967,100809.3370963,0
+ARES.US,D,20150902,000000,12.2162,12.3524,12.0419,12.2307,80010.214725243,0
+ARES.US,D,20150903,000000,12.0583,12.4148,12.0583,12.2579,66697.091852443,0
+ARES.US,D,20150904,000000,12.2375,12.3796,12.1373,12.3242,44925.241500474,0
+ARES.US,D,20150908,000000,12.3319,12.4274,12.0419,12.2579,101920.73274081,0
+ARES.US,D,20150909,000000,12.3388,12.4721,12.0506,12.2823,44233.957518266,0
+ARES.US,D,20150910,000000,12.1373,12.6854,12.1373,12.3046,120068.73481754,0
+ARES.US,D,20150911,000000,12.149,12.5267,12.0292,12.4915,87498.268559261,0
+ARES.US,D,20150914,000000,12.3242,12.5919,12.1742,12.5412,128681.53747847,0
+ARES.US,D,20150915,000000,12.5141,12.7983,12.2579,12.7661,48676.458592633,0
+ARES.US,D,20150916,000000,12.6912,13.032,12.5412,12.8606,47980.038771033,0
+ARES.US,D,20150917,000000,12.9754,13.3201,12.8508,13.1595,68223.463319843,0
+ARES.US,D,20150918,000000,13.3425,13.6375,13.1371,13.5304,73494.888872132,0
+ARES.US,D,20150921,000000,13.5226,13.6998,13.3425,13.6151,99283.992796781,0
+ARES.US,D,20150922,000000,13.5226,13.5937,12.8606,13.175,46729.975462939,0
+ARES.US,D,20150923,000000,13.326,14.0338,13.1993,14.0338,39798.64661905,0
+ARES.US,D,20150924,000000,13.9257,13.9899,13.3707,13.6063,57686.775222538,0
+ARES.US,D,20150925,000000,13.4349,13.7495,12.7983,12.9083,57129.023064531,0
+ARES.US,D,20150928,000000,12.8733,13.2063,12.7515,13.0884,69175.647943182,0
+ARES.US,D,20150929,000000,13.2179,13.248,12.4391,12.957,63646.403253399,0
+ARES.US,D,20150930,000000,12.8878,12.8947,12.6055,12.6055,206890.0997449,0
+ARES.US,D,20151001,000000,12.7983,13.0884,12.5412,12.7788,27040.194400621,0
+ARES.US,D,20151002,000000,12.662,12.662,12.0876,12.5481,325589.61978044,0
+ARES.US,D,20151005,000000,12.2969,13.0962,12.2969,12.662,201496.44121506,0
+ARES.US,D,20151006,000000,12.662,12.9297,12.3661,12.4391,86666.262577703,0
+ARES.US,D,20151007,000000,12.4148,12.5062,12.4148,12.5062,26348.910418413,0
+ARES.US,D,20151008,000000,12.4332,12.5637,12.2375,12.4985,211328.49214775,0
+ARES.US,D,20151009,000000,12.4332,12.6007,12.3602,12.3874,28289.230540837,0
+ARES.US,D,20151012,000000,12.3524,12.5198,12.2676,12.2676,18149.029244619,0
+ARES.US,D,20151013,000000,12.3971,12.3971,12.0944,12.2092,29812.520504602,0
+ARES.US,D,20151014,000000,12.0039,12.2512,12.0039,12.0203,126466.96353251,0
+ARES.US,D,20151015,000000,12.0039,12.1421,11.8559,12.0419,88883.918027312,0
+ARES.US,D,20151016,000000,12.149,12.4332,12.0944,12.2453,44650.987676924,0
+ARES.US,D,20151019,000000,12.1869,12.2219,11.9484,12.0876,34252.96724321,0
+ARES.US,D,20151020,000000,11.8997,12.2892,11.813,12.0944,47152.141460989,0
+ARES.US,D,20151021,000000,12.1013,12.1013,11.813,11.9211,39382.643628271,0
+ARES.US,D,20151022,000000,11.9299,11.9299,11.5375,11.5658,58517.754036217,0
+ARES.US,D,20151023,000000,11.5969,11.8267,11.5726,11.7478,107607.13411599,0
+ARES.US,D,20151026,000000,11.6611,11.7255,11.5464,11.6038,64342.823074999,0
+ARES.US,D,20151027,000000,11.4158,11.8199,11.4158,11.6418,396034.84722141,0
+ARES.US,D,20151028,000000,11.7478,11.8267,11.4237,11.7196,52971.047492499,0
+ARES.US,D,20151029,000000,11.5969,11.6963,11.4977,11.5814,23713.19764227,0
+ARES.US,D,20151030,000000,11.6611,11.8267,11.524,11.6738,33974.604748147,0
+ARES.US,D,20151102,000000,11.6174,11.8695,11.6174,11.6611,59521.297053478,0
+ARES.US,D,20151103,000000,11.741,11.8754,11.6544,11.6651,58517.754036217,0
+ARES.US,D,20151104,000000,11.7839,11.8754,11.4724,11.4724,22894.544843131,0
+ARES.US,D,20151105,000000,11.4724,11.6816,11.4724,11.5375,24960.179446728,0
+ARES.US,D,20151106,000000,11.5541,11.8695,11.5541,11.7703,121753.29013823,0
+ARES.US,D,20151109,000000,11.7703,12.0944,11.7478,12.0203,87039.124517586,0
+ARES.US,D,20151110,000000,11.8199,12.0039,11.1802,11.6611,211050.12965269,0
+ARES.US,D,20151111,000000,12.0039,12.0039,11.6476,11.6476,27454.143055644,0
+ARES.US,D,20151112,000000,11.632,11.632,11.1413,11.2591,60595.714654355,0
+ARES.US,D,20151113,000000,11.1861,11.2406,10.1745,10.5796,165986.22048862,0
+ARES.US,D,20151116,000000,10.5727,10.638,10.2982,10.4267,337935.15051173,0
+ARES.US,D,20151117,000000,10.4919,10.6077,10.2058,10.2203,66836.786683914,0
+ARES.US,D,20151118,000000,10.1745,10.2106,9.77639,9.90296,137695.96277991,0
+ARES.US,D,20151119,000000,9.91468,10.0957,9.89027,9.96044,501006.26856126,0
+ARES.US,D,20151120,000000,10.1473,10.3361,10.0617,10.1931,202058.30204459,0
+ARES.US,D,20151123,000000,10.3361,10.3361,10.1561,10.1561,38872.141192672,0
+ARES.US,D,20151124,000000,10.1853,10.3109,10.0587,10.1716,295153.60837361,0
+ARES.US,D,20151125,000000,10.1931,10.344,10.1931,10.2573,244230.73363077,0
+ARES.US,D,20151127,000000,10.3304,10.3304,10.2291,10.272,164421.84380971,0
+ARES.US,D,20151130,000000,10.272,10.3751,10.2291,10.2417,164559.48430543,0
+ARES.US,D,20151201,000000,10.235,10.3751,10.2291,10.266,131506.24914426,0
+ARES.US,D,20151202,000000,10.2787,10.672,10.272,10.3361,117564.49952984,0
+ARES.US,D,20151203,000000,10.3011,10.4531,10.1775,10.1775,161669.03389542,0
+ARES.US,D,20151204,000000,10.1931,10.2417,10.0841,10.1171,34753.198000024,0
+ARES.US,D,20151207,000000,10.0841,10.1318,9.83775,9.91368,104809.12881505,0
+ARES.US,D,20151208,000000,10.2135,10.2135,9.82118,9.9526,94089.604835379,0
+ARES.US,D,20151209,000000,10.0771,10.3517,9.83092,9.83092,99588.034488808,0
+ARES.US,D,20151210,000000,9.84945,10.2018,9.84945,10.1638,95602.623120359,0
+ARES.US,D,20151211,000000,10.0841,10.0841,9.85526,9.86402,102884.21621081,0
+ARES.US,D,20151214,000000,9.74233,9.84945,9.05675,9.07164,165494.20707483,0
+ARES.US,D,20151215,000000,9.07164,9.33343,8.97604,9.21593,178158.15984844,0
+ARES.US,D,20151216,000000,9.22362,9.59531,9.22362,9.34609,163321.74701187,0
+ARES.US,D,20151217,000000,9.2682,9.48433,9.2682,9.43565,135028.40779953,0
+ARES.US,D,20151218,000000,9.44246,9.49309,9.31786,9.36263,76920.493746817,0
+ARES.US,D,20151221,000000,9.22362,9.40742,9.22362,9.36945,55632.439465606,0
+ARES.US,D,20151222,000000,9.31786,9.71312,9.31786,9.62549,127142.83999654,0
+ARES.US,D,20151223,000000,9.51548,9.83775,9.51548,9.71312,139559.24531144,0
+ARES.US,D,20151224,000000,9.68974,9.68974,9.31786,9.42884,68591.189420334,0
+ARES.US,D,20151228,000000,9.42884,9.58656,9.36263,9.46291,161241.73205798,0
+ARES.US,D,20151229,000000,9.54274,9.55345,9.21593,9.32564,128119.67664896,0
+ARES.US,D,20151230,000000,9.22362,9.46291,9.22362,9.39768,81500.635316897,0
+ARES.US,D,20151231,000000,9.25555,9.53204,9.10698,9.41423,81790.296658624,0
+ARES.US,D,20160104,000000,9.2682,9.38405,9.11506,9.32564,66764.884932421,0
+ARES.US,D,20160105,000000,9.36263,9.46876,9.10036,9.23909,186034.48314052,0
+ARES.US,D,20160106,000000,9.13521,9.2275,8.67122,8.72204,145981.09888761,0
+ARES.US,D,20160107,000000,8.61232,8.69945,8.396,8.59782,173168.17829485,0
+ARES.US,D,20160108,000000,8.64844,8.72204,8.4215,8.53336,61008.636141498,0
+ARES.US,D,20160111,000000,8.47379,8.5763,8.37147,8.50407,95637.546828228,0
+ARES.US,D,20160112,000000,8.64844,8.67746,8.20469,8.35053,140542.24497113,0
+ARES.US,D,20160113,000000,8.45958,8.5174,8.24841,8.35053,487976.64402291,0
+ARES.US,D,20160114,000000,8.32863,8.37147,8.07395,8.19185,812503.14504915,0
+ARES.US,D,20160115,000000,8.19185,8.19185,7.80379,7.94232,713680.35062981,0
+ARES.US,D,20160119,000000,8.00833,8.18309,8.00833,8.16127,102198.06806799,0
+ARES.US,D,20160120,000000,8.06626,8.3,8.00833,8.19185,112736.81050105,0
+ARES.US,D,20160121,000000,8.30429,8.48342,8.05185,8.08835,156299.0002268,0
+ARES.US,D,20160122,000000,8.19185,8.48089,8.19185,8.38802,56913.317810053,0
+ARES.US,D,20160125,000000,8.42949,8.44476,8.17452,8.26223,60921.326871828,0
+ARES.US,D,20160126,000000,8.21842,8.67746,8.21842,8.52568,43490.287974257,0
+ARES.US,D,20160127,000000,8.54067,8.79311,8.54067,8.68486,47533.220743901,0
+ARES.US,D,20160128,000000,8.69215,8.87441,8.45958,8.48801,52152.394693363,0
+ARES.US,D,20160129,000000,8.56929,8.79593,8.50407,8.56121,68980.486046274,0
+ARES.US,D,20160201,000000,8.48801,8.5174,8.18309,8.18309,41540.723340928,0
+ARES.US,D,20160202,000000,8.19847,8.19847,7.92178,8.07395,82964.349543712,0
+ARES.US,D,20160203,000000,8.08067,8.1383,8.03599,8.08067,73509.269222431,0
+ARES.US,D,20160204,000000,8.08067,8.15982,8.07395,8.11035,48892.16384711,0
+ARES.US,D,20160205,000000,8.09507,8.09507,8.01602,8.04435,27617.462748319,0
+ARES.US,D,20160208,000000,8.03599,8.06022,7.91419,8.06022,118053.43143999,0
+ARES.US,D,20160209,000000,7.90621,8.21842,7.8328,7.97231,60947.00606879,0
+ARES.US,D,20160210,000000,8.02849,8.38802,7.8328,7.95721,22587.421647471,0
+ARES.US,D,20160211,000000,8.01602,8.08408,7.89793,7.98652,57047.876802131,0
+ARES.US,D,20160212,000000,7.99314,8.50407,7.97727,8.50407,26097.25428819,0
+ARES.US,D,20160216,000000,8.56121,8.771,8.47456,8.771,61072.320549962,0
+ARES.US,D,20160217,000000,8.73596,8.771,8.59782,8.70569,96412.03140859,0
+ARES.US,D,20160218,000000,8.73596,8.76001,8.59072,8.62585,116738.65655556,0
+ARES.US,D,20160219,000000,8.66294,8.66294,8.43649,8.43649,81972.105373113,0
+ARES.US,D,20160222,000000,8.52568,8.61875,8.24072,8.46745,27215.84010784,0
+ARES.US,D,20160223,000000,8.50407,8.56549,8.25541,8.35053,94732.611927298,0
+ARES.US,D,20160224,000000,8.40836,8.43649,8.22544,8.37147,24187.749202121,0
+ARES.US,D,20160225,000000,8.37147,8.49598,8.29212,8.45958,37189.640207746,0
+ARES.US,D,20160226,000000,8.55206,9.17251,8.55206,8.79311,151926.34656817,0
+ARES.US,D,20160229,000000,8.88258,8.90419,8.54603,8.66294,51636.756418373,0
+ARES.US,D,20160301,000000,8.76001,9.09374,8.68486,8.81696,58104.832549074,0
+ARES.US,D,20160302,000000,8.91695,9.17922,8.82086,9.08692,98662.55623031,0
+ARES.US,D,20160303,000000,9.13521,9.28281,9.02638,9.06317,65563.098514616,0
+ARES.US,D,20160304,000000,9.06317,9.38405,8.93301,9.25555,56157.322251502,0
+ARES.US,D,20160307,000000,9.23033,9.34024,9.10698,9.15927,35454.753661016,0
+ARES.US,D,20160308,000000,9.25555,9.36263,8.71406,8.93301,138452.98550634,0
+ARES.US,D,20160309,000000,9.39282,9.97402,8.83896,9.46291,329091.23507813,0
+ARES.US,D,20160310,000000,9.48433,10.0568,9.39087,9.84159,107477.7109633,0
+ARES.US,D,20160311,000000,9.97501,10.3157,9.96718,10.1434,60071.859036336,0
+ARES.US,D,20160314,000000,10.1434,10.6701,10.0568,10.491,82480.553472953,0
+ARES.US,D,20160315,000000,10.4111,10.4111,9.98185,10.3507,322883.03242068,0
+ARES.US,D,20160316,000000,10.2476,10.5241,10.1736,10.1736,89964.498635458,0
+ARES.US,D,20160317,000000,10.2398,10.3587,10.1211,10.2544,50627.05039384,0
+ARES.US,D,20160318,000000,10.3284,10.3507,10.1434,10.2476,30343.566297769,0
+ARES.US,D,20160321,000000,10.309,10.343,10.1142,10.3284,24939.636089158,0
+ARES.US,D,20160322,000000,10.3353,10.5737,10.2272,10.4024,34468.672497688,0
+ARES.US,D,20160323,000000,10.3507,10.3507,10.0997,10.1278,26001.727675492,0
+ARES.US,D,20160324,000000,10.0918,10.634,9.93604,10.4539,77749.418224739,0
+ARES.US,D,20160328,000000,10.4773,10.5563,10.3284,10.529,31216.658994466,0
+ARES.US,D,20160329,000000,10.564,11.2017,10.4111,11.1501,55263.686197236,0
+ARES.US,D,20160330,000000,11.1569,11.4607,11.0255,11.2708,67544.505352177,0
+ARES.US,D,20160331,000000,11.2017,11.3857,11.1014,11.3857,84945.756381272,0
+ARES.US,D,20160401,000000,11.2377,11.3935,11.1413,11.3136,59219.30969721,0
+ARES.US,D,20160404,000000,11.3136,11.4607,11.0829,11.1569,45940.083364399,0
+ARES.US,D,20160405,000000,11.0021,11.2221,10.7354,10.9953,42212.491133445,0
+ARES.US,D,20160406,000000,11.0965,11.2017,10.7354,10.7354,19598.363121135,0
+ARES.US,D,20160407,000000,10.8249,11.0907,10.7509,10.8493,62641.833068258,0
+ARES.US,D,20160408,000000,10.7665,10.8493,10.7354,10.8406,23198.586535158,0
+ARES.US,D,20160411,000000,10.8016,10.9962,10.601,10.7879,28228.627636006,0
+ARES.US,D,20160412,000000,10.8813,10.9826,10.7597,10.9553,32208.903165063,0
+ARES.US,D,20160413,000000,10.9368,10.9368,10.7782,10.8687,36444.943495858,0
+ARES.US,D,20160414,000000,10.8746,10.9826,10.8406,10.9368,38331.8508886,0
+ARES.US,D,20160415,000000,11.0177,11.0907,10.9213,11.0021,29374.946988376,0
+ARES.US,D,20160418,000000,11.0907,11.4529,11.0303,11.4158,41456.495574894,0
+ARES.US,D,20160419,000000,11.4237,11.5951,11.2757,11.3215,38280.492494677,0
+ARES.US,D,20160420,000000,11.3488,11.5084,11.2815,11.4607,24318.199522686,0
+ARES.US,D,20160421,000000,11.411,11.4607,10.9641,11.2017,43161.594253148,0
+ARES.US,D,20160422,000000,11.2543,11.7984,11.0907,11.1132,149527.90957195,0
+ARES.US,D,20160425,000000,11.1501,11.4003,11.1219,11.3341,26956.993802466,0
+ARES.US,D,20160426,000000,11.409,11.5327,11.3935,11.4927,39600.403218506,0
+ARES.US,D,20160427,000000,11.4743,11.4743,11.2591,11.4003,24762.963214062,0
+ARES.US,D,20160428,000000,11.3788,11.6398,11.0518,11.1365,47067.913694955,0
+ARES.US,D,20160429,000000,11.0907,11.1413,10.6555,10.7266,39199.807745905,0
+ARES.US,D,20160502,000000,10.8172,11.0303,10.6905,11.0303,32585.87377646,0
+ARES.US,D,20160503,000000,10.9213,10.9632,10.6497,10.897,38204.482071669,0
+ARES.US,D,20160504,000000,10.7723,10.9728,10.3907,10.5076,45616.525482682,0
+ARES.US,D,20160505,000000,10.5211,10.8629,10.2846,10.4394,63736.794026704,0
+ARES.US,D,20160506,000000,10.4686,10.4998,10.3587,10.4608,16932.862476514,0
+ARES.US,D,20160509,000000,10.529,10.564,10.3907,10.4998,37043.782369003,0
+ARES.US,D,20160510,000000,10.3947,10.4998,10.3693,10.4539,25707.957662251,0
+ARES.US,D,20160511,000000,10.3907,10.4851,10.2992,10.343,22778.474872866,0
+ARES.US,D,20160512,000000,10.3507,10.4851,10.2768,10.2768,19504.890844193,0
+ARES.US,D,20160513,000000,10.3157,10.4248,9.94388,10.012,26031.515543968,0
+ARES.US,D,20160516,000000,10.1434,10.2096,9.86204,9.98185,32329.081806843,0
+ARES.US,D,20160517,000000,10.1132,10.2768,9.94388,10.1278,28500.8271238,0
+ARES.US,D,20160518,000000,10.0257,10.4686,9.90198,10.3507,39889.037392355,0
+ARES.US,D,20160519,000000,10.4111,10.4111,10.087,10.2924,29567.027381648,0
+ARES.US,D,20160520,000000,10.2924,10.6293,10.2183,10.5173,41335.289765234,0
+ARES.US,D,20160523,000000,10.4793,10.6117,10.2096,10.5396,31432.364248943,0
+ARES.US,D,20160524,000000,10.597,10.6117,10.2466,10.4121,35963.201760857,0
+ARES.US,D,20160525,000000,10.4549,10.6662,10.3751,10.56,31812.416363975,0
+ARES.US,D,20160526,000000,10.6195,10.709,10.3654,10.3654,44720.835092659,0
+ARES.US,D,20160527,000000,10.3517,11.0907,10.3294,10.6049,95690.959557907,0
+ARES.US,D,20160531,000000,10.6195,10.7772,10.5396,10.5396,33990.012266324,0
+ARES.US,D,20160601,000000,10.5095,10.6293,10.4628,10.6049,36487.057378875,0
+ARES.US,D,20160602,000000,10.5319,10.7714,10.5319,10.6195,77207.073584909,0
+ARES.US,D,20160603,000000,10.5396,10.6195,10.4628,10.6117,30622.955960711,0
+ARES.US,D,20160606,000000,10.4628,10.674,10.4628,10.6584,81948.480511909,0
+ARES.US,D,20160607,000000,10.5913,10.6867,10.4871,10.597,44198.00664252,0
+ARES.US,D,20160608,000000,10.6117,11.0312,10.3907,10.4414,83613.519642902,0
+ARES.US,D,20160609,000000,10.4628,10.4628,10.2048,10.27,22266.945269389,0
+ARES.US,D,20160610,000000,10.1337,10.4871,10.0169,10.3966,28437.142715335,0
+ARES.US,D,20160613,000000,10.2466,10.4666,10.1268,10.2096,196404.77004152,0
+ARES.US,D,20160614,000000,10.232,10.3587,9.90976,10.0004,22472.378845083,0
+ARES.US,D,20160615,000000,10.0304,10.5319,9.87375,10.1668,32937.165190897,0
+ARES.US,D,20160616,000000,10.0169,10.197,9.86598,9.94774,33264.831744127,0
+ARES.US,D,20160617,000000,10.0771,10.1181,9.89126,9.92444,29754.999103408,0
+ARES.US,D,20160620,000000,10.0227,10.0938,9.87276,9.93218,17690.912370822,0
+ARES.US,D,20160621,000000,10.0538,10.3157,9.91651,10.2632,59230.608543872,0
+ARES.US,D,20160622,000000,10.4199,10.4491,10.1726,10.2388,52014.754197647,0
+ARES.US,D,20160623,000000,10.2924,10.6117,10.2924,10.4793,114158.41084485,0
+ARES.US,D,20160624,000000,9.96341,10.1571,9.9069,10.0451,45450.124286371,0
+ARES.US,D,20160627,000000,10.0451,10.0538,9.11789,9.23033,61033.28817058,0
+ARES.US,D,20160628,000000,9.23909,9.47556,9.02832,9.15732,102839.02082416,0
+ARES.US,D,20160629,000000,9.23033,10.27,9.23033,10.1804,72329.053330073,0
+ARES.US,D,20160630,000000,10.232,10.597,9.90493,10.5319,72953.57140018,0
+ARES.US,D,20160701,000000,10.5095,10.9203,10.3907,10.5844,76209.693574918,0
+ARES.US,D,20160705,000000,10.4628,10.7237,10.3217,10.5533,140687.075642,0
+ARES.US,D,20160706,000000,10.4715,10.7646,10.4608,10.6117,42704.504547231,0
+ARES.US,D,20160707,000000,10.7577,11.0692,10.6117,11.0391,83431.710928413,0
+ARES.US,D,20160708,000000,10.7996,11.4987,10.7996,11.4899,70374.352857351,0
+ARES.US,D,20160711,000000,11.4052,11.5697,11.3311,11.5249,39784.266268751,0
+ARES.US,D,20160712,000000,11.4645,11.5317,11.2484,11.3535,62170.363012042,0
+ARES.US,D,20160713,000000,11.2581,11.4987,11.2094,11.3759,45198.468156146,0
+ARES.US,D,20160714,000000,11.3973,11.5161,10.7402,11.0255,32948.464037559,0
+ARES.US,D,20160715,000000,11.1229,11.3389,10.9553,11.2114,23854.946809498,0
+ARES.US,D,20160718,000000,11.1599,11.2484,11.0312,11.2036,23079.435061256,0
+ARES.US,D,20160719,000000,11.3468,11.3468,11.0605,11.1374,18181.89861673,0
+ARES.US,D,20160720,000000,11.0985,11.0985,10.9437,11.0985,50101.140440065,0
+ARES.US,D,20160721,000000,11.0528,11.2114,10.9203,11.1832,28530.614992276,0
+ARES.US,D,20160722,000000,11.2036,11.6233,11.0849,11.6233,17619.01061933,0
+ARES.US,D,20160725,000000,12.109,13.0047,11.9689,12.4108,231180.56573487,0
+ARES.US,D,20160726,000000,12.4176,13.067,12.3009,12.9687,95982.675235392,0
+ARES.US,D,20160727,000000,12.9687,13.0748,12.7818,12.8577,89694.353483421,0
+ARES.US,D,20160728,000000,12.7749,12.9434,12.7448,12.8937,86554.301278951,0
+ARES.US,D,20160729,000000,12.9297,13.0096,12.8937,12.9687,70786.247176617,0
+ARES.US,D,20160801,000000,12.9365,13.0826,12.7048,12.9005,120070.78915331,0
+ARES.US,D,20160802,000000,12.8908,12.9764,12.4654,12.6045,30101.154678451,0
+ARES.US,D,20160803,000000,12.6659,12.9404,12.5569,12.7749,46644.720529027,0
+ARES.US,D,20160804,000000,12.7944,13.0047,12.7214,12.8411,56675.014862249,0
+ARES.US,D,20160805,000000,12.9687,13.0767,12.7983,12.9083,41727.667894809,0
+ARES.US,D,20160808,000000,12.9979,13.1605,12.8002,12.8002,43727.563754183,0
+ARES.US,D,20160809,000000,13.2695,13.2695,12.6045,12.7291,48560.388622366,0
+ARES.US,D,20160810,000000,12.5198,12.8577,12.5198,12.738,32329.081806843,0
+ARES.US,D,20160811,000000,12.7993,13.0349,12.6854,12.7944,63638.18591037,0
+ARES.US,D,20160812,000000,12.8081,13.3942,12.6387,12.959,157463.80860098,0
+ARES.US,D,20160815,000000,13.1098,13.4029,13.0826,13.2803,50186.395373977,0
+ARES.US,D,20160816,000000,13.2803,13.4535,13.0952,13.4233,21477.053170849,0
+ARES.US,D,20160817,000000,13.4312,13.4535,13.1468,13.3864,54575.483718664,0
+ARES.US,D,20160818,000000,13.4535,13.4535,13.177,13.3425,73035.744830457,0
+ARES.US,D,20160819,000000,13.3357,13.5343,13.1516,13.1516,33729.111625193,0
+ARES.US,D,20160822,000000,13.1069,13.4555,12.992,13.3785,53946.856977043,0
+ARES.US,D,20160823,000000,13.3425,13.5002,13.1721,13.3727,30273.718882033,0
+ARES.US,D,20160824,000000,13.3104,13.4642,13.1586,13.326,35316.085997423,0
+ARES.US,D,20160825,000000,13.3727,13.4555,13.1741,13.2773,23402.992942973,0
+ARES.US,D,20160826,000000,13.3026,13.3649,13.2676,13.2803,7412.0434110118,0
+ARES.US,D,20160829,000000,13.3872,13.4409,13.0777,13.3872,23724.496488933,0
+ARES.US,D,20160830,000000,13.3649,13.6668,13.3572,13.6668,45997.604765593,0
+ARES.US,D,20160831,000000,13.6541,14.0445,13.6541,13.8809,79499.712289645,0
+ARES.US,D,20160901,000000,13.7894,14.4203,13.7894,14.3823,62904.788045147,0
+ARES.US,D,20160902,000000,14.4884,14.5341,13.622,13.7495,70182.272464079,0
+ARES.US,D,20160906,000000,13.6668,14.0395,13.6618,13.8594,44388.032700036,0
+ARES.US,D,20160907,000000,13.8867,14.0853,13.6668,13.7455,49630.697551728,0
+ARES.US,D,20160908,000000,13.7135,13.9734,13.5548,13.9111,66577.940378541,0
+ARES.US,D,20160909,000000,13.765,13.8517,13.6668,13.8361,31628.55331373,0
+ARES.US,D,20160912,000000,13.8206,14.062,13.6668,14.062,37276.949477416,0
+ARES.US,D,20160913,000000,13.8867,14.3745,13.8594,14.2362,56938.997007014,0
+ARES.US,D,20160914,000000,14.1301,14.3278,13.8594,14.0707,51238.215281527,0
+ARES.US,D,20160915,000000,14.208,14.2255,13.8945,14.1233,19308.701779407,0
+ARES.US,D,20160916,000000,14.0338,14.2918,14.0338,14.2918,17796.710662305,0
+ARES.US,D,20160919,000000,14.2918,14.427,14.1165,14.427,27367.860953852,0
+ARES.US,D,20160920,000000,14.465,14.5809,14.2606,14.5809,28253.279665091,0
+ARES.US,D,20160921,000000,14.54,14.54,13.7455,13.9871,31932.595005756,0
+ARES.US,D,20160922,000000,13.9871,14.2606,13.9441,14.1233,29529.022170146,0
+ARES.US,D,20160923,000000,14.1934,14.3413,13.9645,14.1768,11722.039829056,0
+ARES.US,D,20160926,000000,14.0445,14.3278,14.0445,14.3278,30484.288297119,0
+ARES.US,D,20160927,000000,14.282,14.4203,13.9402,14.1233,27382.241304151,0
+ARES.US,D,20160928,000000,14.2021,14.4124,14.0113,14.389,50242.889607293,0
+ARES.US,D,20160929,000000,14.3521,14.8359,13.7135,14.1623,94992.48540055,0
+ARES.US,D,20160930,000000,14.0863,14.3667,13.2199,13.2199,99523.322912465,0
+ARES.US,D,20161003,000000,13.288,13.8206,13.0923,13.6832,36045.375191134,0
+ARES.US,D,20161004,000000,13.7455,13.9374,13.5343,13.7135,37371.448922234,0
+ARES.US,D,20161005,000000,13.7222,14.062,13.7056,14.062,16146.051881609,0
+ARES.US,D,20161006,000000,13.9257,14.4884,13.7135,14.4203,51223.834931228,0
+ARES.US,D,20161007,000000,14.3151,14.431,13.6005,13.9402,107773.5353123,0
+ARES.US,D,20161010,000000,13.9325,14.0863,13.7982,14.0863,21300.380295753,0
+ARES.US,D,20161011,000000,14.0542,14.4573,13.7368,14.0863,30596.249595871,0
+ARES.US,D,20161012,000000,14.1623,14.2918,13.8361,14.1623,14874.418048069,0
+ARES.US,D,20161013,000000,14.1768,14.389,13.7299,14.389,38829.000141777,0
+ARES.US,D,20161014,000000,14.389,14.389,13.6668,13.6668,27960.536819728,0
+ARES.US,D,20161017,000000,13.8594,13.8594,13.288,13.4039,32254.098551716,0
+ARES.US,D,20161018,000000,13.5908,13.6668,13.326,13.5908,26316.041046303,0
+ARES.US,D,20161019,000000,13.6317,13.7826,12.7934,13.288,108501.79733813,0
+ARES.US,D,20161020,000000,13.1741,13.3045,12.7584,12.9871,63301.274846234,0
+ARES.US,D,20161021,000000,12.8723,13.213,12.8324,12.9871,11900.767039909,0
+ARES.US,D,20161024,000000,13.0222,13.1351,12.4186,12.9239,108257.33138307,0
+ARES.US,D,20161025,000000,12.8723,13.1351,12.7934,13.0222,58436.607773819,0
+ARES.US,D,20161026,000000,12.8324,13.251,12.7194,12.7194,60058.505853916,0
+ARES.US,D,20161027,000000,12.7934,13.1351,12.5315,13.0611,46436.205449698,0
+ARES.US,D,20161028,000000,13.0222,13.0611,12.7194,12.9093,25815.81028949,0
+ARES.US,D,20161031,000000,12.9093,12.956,12.3028,12.7194,127369.84409768,0
+ARES.US,D,20161101,000000,12.6814,12.7895,12.2249,12.2629,54333.072099347,0
+ARES.US,D,20161102,000000,12.3748,12.3748,11.2007,11.5054,114868.18384887,0
+ARES.US,D,20161103,000000,11.5794,11.9406,11.3895,11.9231,64649.94627066,0
+ARES.US,D,20161104,000000,11.8471,12.112,11.4275,11.7722,105919.49729167,0
+ARES.US,D,20161107,000000,11.8822,12.1314,11.4275,11.6573,97916.832350543,0
+ARES.US,D,20161108,000000,11.5054,11.7722,11.3895,11.6573,21997.827285232,0
+ARES.US,D,20161109,000000,11.3155,11.8073,11.3155,11.6923,106074.59964133,0
+ARES.US,D,20161110,000000,11.6573,13.0981,11.6573,12.7934,172624.80648714,0
+ARES.US,D,20161111,000000,12.6814,13.0611,12.3398,12.8324,42191.947775876,0
+ARES.US,D,20161114,000000,12.7194,12.8723,12.7194,12.8324,68955.83401719,0
+ARES.US,D,20161115,000000,12.7584,12.8772,12.6425,12.7194,38989.238330819,0
+ARES.US,D,20161116,000000,12.7194,12.7194,12.4528,12.5675,19930.138345879,0
+ARES.US,D,20161117,000000,12.9132,13.1829,12.6864,12.9492,32835.475570928,0
+ARES.US,D,20161118,000000,12.8138,13.9111,12.6834,13.4516,128947.573959,0
+ARES.US,D,20161121,000000,13.4516,14.1427,13.4516,13.9276,99959.869260813,0
+ARES.US,D,20161122,000000,13.8741,13.9899,13.8361,13.9111,63653.593428548,0
+ARES.US,D,20161123,000000,13.7982,13.9501,13.3377,13.5294,345011.31002649,0
+ARES.US,D,20161125,000000,13.6812,13.7982,13.4292,13.4292,24681.816951663,0
+ARES.US,D,20161128,000000,13.4516,13.4516,13.0271,13.0689,39177.210052579,0
+ARES.US,D,20161129,000000,12.9901,13.1829,12.7614,12.9492,67207.594288041,0
+ARES.US,D,20161130,000000,12.9132,13.2063,12.9132,13.1419,33770.198340332,0
+ARES.US,D,20161201,000000,13.0689,13.2967,12.9492,13.1059,18280.506733062,0
+ARES.US,D,20161202,000000,12.9901,13.0271,12.7974,12.9132,29476.636608343,0
+ARES.US,D,20161205,000000,13.0271,13.1605,12.8148,13.0689,6519.4345246247,0
+ARES.US,D,20161206,000000,13.1419,13.1419,12.9132,13.0689,23178.043177589,0
+ARES.US,D,20161207,000000,12.9901,13.1839,12.7614,13.1059,59671.263563735,0
+ARES.US,D,20161208,000000,13.2199,13.4516,12.9132,13.3377,108761.67081139,0
+ARES.US,D,20161209,000000,13.3377,13.3377,12.7974,12.9132,111236.11823061,0
+ARES.US,D,20161212,000000,13.0271,13.216,12.9853,13.0271,44358.244831561,0
+ARES.US,D,20161213,000000,13.0271,13.0689,12.2579,12.2989,53190.861418491,0
+ARES.US,D,20161214,000000,12.5305,12.7214,12.3729,12.4915,34478.944176473,0
+ARES.US,D,20161215,000000,12.4518,12.4518,12.1061,12.1061,63049.618716009,0
+ARES.US,D,20161216,000000,12.2579,12.4225,12.2579,12.3729,92607.401586752,0
+ARES.US,D,20161219,000000,12.3359,12.4915,12.184,12.4644,98200.330685,0
+ARES.US,D,20161220,000000,12.4518,12.7,12.4518,12.6834,28301.556555378,0
+ARES.US,D,20161221,000000,12.7614,13.2587,12.7214,13.0689,45695.617409323,0
+ARES.US,D,20161222,000000,13.2587,14.0288,13.1829,13.9734,61397.932767436,0
+ARES.US,D,20161223,000000,13.9501,14.1827,13.7982,14.1827,92602.26574736,0
+ARES.US,D,20161227,000000,14.1038,14.1038,13.7719,13.9111,22561.742450509,0
+ARES.US,D,20161228,000000,13.9188,13.9188,13.6044,13.7212,20468.374314195,0
+ARES.US,D,20161229,000000,13.7212,13.8916,13.5294,13.7212,8298.4892901281,0
+ARES.US,D,20161230,000000,13.7982,14.758,13.5566,14.758,124630.3873658,0
+ARES.US,D,20170103,000000,14.6432,14.7163,14.2976,14.3356,84862.555783118,0
+ARES.US,D,20170104,000000,14.3745,14.758,14.2187,14.5653,22777.447704987,0
+ARES.US,D,20170105,000000,14.5653,14.7163,14.4894,14.5653,38705.739996362,0
+ARES.US,D,20170106,000000,14.5653,14.9879,14.5653,14.6432,29484.853951371,0
+ARES.US,D,20170109,000000,14.6033,14.6033,13.8361,13.8741,44387.005532158,0
+ARES.US,D,20170110,000000,13.7212,13.9111,13.7212,13.7572,28428.925372308,0
+ARES.US,D,20170111,000000,13.7572,13.8536,13.6443,13.6443,36017.641658416,0
+ARES.US,D,20170112,000000,13.8741,13.8741,13.5294,13.5645,42358.348972188,0
+ARES.US,D,20170113,000000,13.5294,13.6812,13.4876,13.4876,59132.00042754,0
+ARES.US,D,20170117,000000,13.6443,13.7212,13.2199,13.2199,53619.190423812,0
+ARES.US,D,20170118,000000,13.1829,13.9111,13.1829,13.8361,301502.53303041,0
+ARES.US,D,20170119,000000,13.9501,15.4493,13.9501,15.2974,291870.77983404,0
+ARES.US,D,20170120,000000,15.4084,16.1026,15.3744,15.605,107149.0172422,0
+ARES.US,D,20170123,000000,15.5632,16.1026,15.3744,16.0665,113244.23143301,0
+ARES.US,D,20170124,000000,16.1026,16.1026,15.5243,15.5243,64339.741571363,0
+ARES.US,D,20170125,000000,15.4882,15.6597,15.1028,15.2585,57386.842202025,0
+ARES.US,D,20170126,000000,15.3744,15.3744,15.1309,15.1786,25909.28256643,0
+ARES.US,D,20170127,000000,15.1786,15.2974,15.1028,15.1445,26587.213366217,0
+ARES.US,D,20170130,000000,15.1445,15.1445,14.833,14.9537,64012.075018132,0
+ARES.US,D,20170131,000000,14.8719,15.3324,14.797,15.1028,49109.923437346,0
+ARES.US,D,20170201,000000,15.2185,15.5243,14.8719,15.2585,45182.033470091,0
+ARES.US,D,20170202,000000,15.1777,15.3744,15.0278,15.0648,33442.531787101,0
+ARES.US,D,20170203,000000,14.9879,15.0648,14.7163,15.0278,44745.487121742,0
+ARES.US,D,20170206,000000,14.8719,15.2185,14.8719,15.0648,25648.3819253,0
+ARES.US,D,20170207,000000,15.2185,15.2585,14.2187,14.5653,90447.267538337,0
+ARES.US,D,20170208,000000,14.4514,14.9099,14.3356,14.833,48154.657310372,0
+ARES.US,D,20170209,000000,14.9099,15.2585,14.6432,15.2585,40332.773915852,0
+ARES.US,D,20170210,000000,15.1786,16.0266,15.1786,15.9867,42645.955978158,0
+ARES.US,D,20170213,000000,16.0665,16.5251,16.0616,16.1406,101471.86037791,0
+ARES.US,D,20170214,000000,15.9867,16.1804,15.9867,16.0665,23591.991832611,0
+ARES.US,D,20170215,000000,16.5114,16.6808,16.2193,16.2505,58683.12806465,0
+ARES.US,D,20170216,000000,16.2378,16.2953,16.0665,16.1716,24844.109476461,0
+ARES.US,D,20170217,000000,16.1406,16.2593,16.0266,16.1804,70903.344314762,0
+ARES.US,D,20170221,000000,16.2593,16.7927,16.2048,16.7188,79802.726813792,0
+ARES.US,D,20170222,000000,16.7927,17.2932,16.6808,17.1413,84937.539038245,0
+ARES.US,D,20170223,000000,17.409,17.8695,17.1792,17.7157,84241.119216645,0
+ARES.US,D,20170224,000000,17.8695,17.8695,17.333,17.8695,68971.241535366,0
+ARES.US,D,20170227,000000,17.8695,17.8695,15.7949,16.7548,172468.67696962,0
+ARES.US,D,20170228,000000,16.9077,16.9077,16.4112,16.6028,71519.645041842,0
+ARES.US,D,20170301,000000,16.8727,17.1792,16.7188,16.9077,82034.7626137,0
+ARES.US,D,20170302,000000,15.2185,15.3744,15.1028,15.2585,6152767.4342165,0
+ARES.US,D,20170303,000000,15.1786,15.2974,15.0648,15.1786,1230223.5605208,0
+ARES.US,D,20170306,000000,15.1445,15.1445,14.9879,14.9879,858690.77587226,0
+ARES.US,D,20170307,000000,14.9879,15.1028,14.9537,14.9537,641108.88568041,0
+ARES.US,D,20170308,000000,14.9362,15.0501,14.8175,14.8175,766346.3292624,0
+ARES.US,D,20170309,000000,14.6227,14.9712,14.6227,14.8175,596616.08185677,0
+ARES.US,D,20170310,000000,14.8175,14.9362,14.8175,14.8175,271339.74827926,0
+ARES.US,D,20170313,000000,14.8175,14.9362,14.8175,14.8564,431190.6950298,0
+ARES.US,D,20170314,000000,14.8175,14.8564,14.8175,14.8175,324860.33058674,0
+ARES.US,D,20170315,000000,14.8175,14.8175,14.2304,14.6227,510047.40022752,0
+ARES.US,D,20170316,000000,14.5419,14.7006,14.2304,14.465,428255.04923313,0
+ARES.US,D,20170317,000000,14.388,14.5847,14.3501,14.465,170028.12609038,0
+ARES.US,D,20170320,000000,14.5069,14.6616,14.3501,14.5419,224156.79178191,0
+ARES.US,D,20170321,000000,14.7006,14.8564,14.2694,14.319,318834.96381165,0
+ARES.US,D,20170322,000000,14.3501,14.427,13.5683,14.388,291114.78427549,0
+ARES.US,D,20170323,000000,14.3121,14.5069,14.1534,14.3121,219508.85713186,0
+ARES.US,D,20170324,000000,14.5157,14.7775,14.2694,14.2694,650211.64741938,0
+ARES.US,D,20170327,000000,14.465,14.5419,14.2304,14.2304,238057.45468119,0
+ARES.US,D,20170328,000000,14.3501,14.7006,14.2391,14.5069,490956.45803835,0
+ARES.US,D,20170329,000000,14.5419,14.8925,14.388,14.7775,307016.37020202,0
+ARES.US,D,20170330,000000,14.7406,14.8925,14.5069,14.6227,171317.22177786,0
+ARES.US,D,20170331,000000,14.5069,14.835,14.427,14.7775,218144.77818926,0
+ARES.US,D,20170403,000000,14.7006,14.8925,14.5419,14.5847,115328.35505842,0
+ARES.US,D,20170404,000000,14.5847,15.0121,14.5847,14.9712,443760.14835858,0
+ARES.US,D,20170405,000000,15.0501,15.1679,14.5847,14.6616,212371.0675444,0
+ARES.US,D,20170406,000000,14.6227,14.7707,14.3121,14.465,168479.15692965,0
+ARES.US,D,20170407,000000,14.388,15.2867,14.3121,14.9712,278643.93906303,0
+ARES.US,D,20170410,000000,15.0891,15.1309,14.87,14.9362,108109.41920857,0
+ARES.US,D,20170411,000000,15.0121,15.0891,14.798,15.0891,48647.697892036,0
+ARES.US,D,20170412,000000,15.1679,15.1679,14.7006,15.0121,124581.08330765,0
+ARES.US,D,20170413,000000,14.8925,15.0891,14.6227,15.0501,130613.64025788,0
+ARES.US,D,20170417,000000,15.0891,15.1309,14.7406,14.9712,67843.411204811,0
+ARES.US,D,20170418,000000,14.9712,15.1309,14.8564,14.9712,73677.724754498,0
+ARES.US,D,20170419,000000,14.9362,15.0121,14.8564,14.9537,126605.6311961,0
+ARES.US,D,20170420,000000,14.9362,15.0891,14.8564,15.0501,115829.61298312,0
+ARES.US,D,20170421,000000,15.0121,15.0121,14.8175,14.9712,77543.984649046,0
+ARES.US,D,20170424,000000,15.0121,15.0891,14.8564,15.0433,149807.2992349,0
+ARES.US,D,20170425,000000,15.0891,15.1309,14.8564,14.9712,152821.00979032,0
+ARES.US,D,20170426,000000,14.8564,15.1679,14.8564,15.0891,207181.81542238,0
+ARES.US,D,20170427,000000,14.9712,15.4015,14.8925,15.3646,306666.10595546,0
+ARES.US,D,20170501,000000,15.3227,15.4415,15.2069,15.2867,107944.04518014,0
+ARES.US,D,20170502,000000,15.2458,15.3646,15.0121,15.0121,68329.261611326,0
+ARES.US,D,20170503,000000,14.9712,15.0326,14.5419,14.5419,115939.51994611,0
+ARES.US,D,20170504,000000,14.427,14.5419,13.8809,14.0775,144908.73562249,0
+ARES.US,D,20170505,000000,14.0775,14.7775,13.9588,14.7775,119277.81555112,0
+ARES.US,D,20170508,000000,14.1954,14.7006,13.6511,14.6227,154914.37792663,0
+ARES.US,D,20170509,000000,14.6227,14.6773,14.2304,14.2694,120800.07834701,0
+ARES.US,D,20170510,000000,14.0376,14.465,13.9198,14.1155,59914.702350931,0
+ARES.US,D,20170511,000000,14.6227,14.7775,14.396,14.7006,191141.56183225,0
+ARES.US,D,20170512,000000,14.7006,14.7775,14.5274,14.7006,133143.55474254,0
+ARES.US,D,20170515,000000,14.7406,15.0501,14.6616,14.7775,91375.82730047,0
+ARES.US,D,20170516,000000,14.8175,14.8175,14.5614,14.6616,50627.05039384,0
+ARES.US,D,20170517,000000,14.6616,14.6616,13.9988,14.1534,164860.44449382,0
+ARES.US,D,20170518,000000,14.3745,14.5302,13.7465,14.5302,251218.55670799,0
+ARES.US,D,20170519,000000,14.4533,14.4913,14.2966,14.4134,85629.850188331,0
+ARES.US,D,20170522,000000,14.3745,14.7688,14.3316,14.688,110219.22203094,0
+ARES.US,D,20170523,000000,14.7688,14.7688,14.5137,14.5371,51512.469105078,0
+ARES.US,D,20170524,000000,14.8087,14.8087,14.3745,14.4913,143555.95552656,0
+ARES.US,D,20170525,000000,14.7113,14.7113,14.2391,14.4767,180524.75464043,0
+ARES.US,D,20170526,000000,14.358,14.5964,14.2011,14.5964,57169.082611791,0
+ARES.US,D,20170530,000000,14.3969,14.6334,14.3413,14.3969,125861.9616521,0
+ARES.US,D,20170531,000000,14.2781,14.358,14.0025,14.2781,184528.65503069,0
+ARES.US,D,20170601,000000,14.2391,14.319,14.0025,14.2781,340316.12565402,0
+ARES.US,D,20170602,000000,14.2391,14.358,14.0395,14.1594,148025.16296577,0
+ARES.US,D,20170605,000000,14.1594,14.358,14.0503,14.2011,156592.77024005,0
+ARES.US,D,20170606,000000,14.1594,14.358,14.0814,14.358,187957.34140901,0
+ARES.US,D,20170607,000000,14.358,14.5157,14.1427,14.319,137755.53851686,0
+ARES.US,D,20170608,000000,14.2781,14.5546,14.2391,14.4377,160055.35315836,0
+ARES.US,D,20170609,000000,14.4377,14.5157,14.2781,14.3969,141246.88213576,0
+ARES.US,D,20170612,000000,14.0113,14.4767,14.0113,14.2391,165700.66781841,0
+ARES.US,D,20170613,000000,14.319,14.3969,14.0395,14.2391,162455.84449033,0
+ARES.US,D,20170614,000000,14.2391,14.2391,13.8818,14.1204,156399.66267889,0
+ARES.US,D,20170615,000000,13.9618,14.1135,13.9618,14.0025,80614.189437781,0
+ARES.US,D,20170616,000000,14.0395,14.2011,13.6472,14.1594,166385.78879334,0
+ARES.US,D,20170619,000000,14.358,14.358,14.0814,14.1594,61131.896286913,0
+ARES.US,D,20170620,000000,14.1204,14.1204,13.8449,13.9618,113135.3516379,0
+ARES.US,D,20170621,000000,13.9618,14.1057,13.8449,13.8818,48056.049194039,0
+ARES.US,D,20170622,000000,13.8039,14.0814,13.8039,13.8449,99158.67831561,0
+ARES.US,D,20170623,000000,13.8039,14.2011,13.7612,14.1204,97445.362294327,0
+ARES.US,D,20170626,000000,14.1594,14.2586,14.025,14.2391,43589.923258468,0
+ARES.US,D,20170627,000000,14.2391,14.319,14.1204,14.2011,65647.326280651,0
+ARES.US,D,20170628,000000,14.1594,14.358,14.0395,14.3034,72509.834876682,0
+ARES.US,D,20170629,000000,14.0814,14.2391,13.9461,14.1594,111338.83501846,0
+ARES.US,D,20170630,000000,14.3969,14.3969,14.0814,14.2391,214162.44832444,0
+ARES.US,D,20170703,000000,14.358,14.5157,14.1594,14.4767,28754.537589781,0
+ARES.US,D,20170705,000000,14.4767,14.4767,14.319,14.3969,58502.34651804,0
+ARES.US,D,20170706,000000,14.358,14.3969,14.2391,14.2781,39837.678998431,0
+ARES.US,D,20170707,000000,14.358,14.3969,14.2011,14.2781,290148.21930185,0
+ARES.US,D,20170710,000000,14.2391,14.3969,14.2391,14.2781,144002.77355368,0
+ARES.US,D,20170711,000000,14.2781,14.3969,14.2011,14.2781,103766.55341841,0
+ARES.US,D,20170712,000000,14.3969,14.5157,14.2615,14.4767,58955.327552444,0
+ARES.US,D,20170713,000000,14.4767,14.4767,14.319,14.3969,46464.966150295,0
+ARES.US,D,20170714,000000,14.358,14.4767,14.2586,14.4377,183188.20094928,0
+ARES.US,D,20170717,000000,14.4377,14.7542,14.2197,14.5157,67178.833587443,0
+ARES.US,D,20170718,000000,14.5157,14.6334,14.4767,14.6334,47934.84338438,0
+ARES.US,D,20170719,000000,14.6334,14.8709,14.6334,14.6753,75328.383535195,0
+ARES.US,D,20170720,000000,14.6753,14.8709,14.6334,14.794,73838.990111419,0
+ARES.US,D,20170721,000000,14.7542,14.9099,14.5546,14.8311,130469.8367549,0
+ARES.US,D,20170724,000000,14.7542,14.794,14.5546,14.7113,56005.301405488,0
+ARES.US,D,20170725,000000,14.794,14.794,14.5157,14.5964,104662.24380843,0
+ARES.US,D,20170726,000000,14.5964,14.7113,14.5964,14.7113,34881.593984832,0
+ARES.US,D,20170727,000000,14.794,14.8885,14.3969,14.6334,69093.474512905,0
+ARES.US,D,20170728,000000,14.6334,14.794,14.319,14.5964,69221.870497713,0
+ARES.US,D,20170731,000000,14.6753,14.6919,14.4377,14.6334,78848.487854698,0
+ARES.US,D,20170801,000000,14.5964,14.7113,14.4767,14.5964,64816.347466971,0
+ARES.US,D,20170802,000000,14.3969,14.5964,14.319,14.4377,67584.564899437,0
+ARES.US,D,20170803,000000,14.3969,14.5546,14.0814,14.4377,92031.160406932,0
+ARES.US,D,20170804,000000,14.6753,14.6753,14.358,14.3969,107775.58964807,0
+ARES.US,D,20170807,000000,14.3969,14.5964,14.358,14.3969,184511.19317675,0
+ARES.US,D,20170808,000000,14.3969,14.5964,14.319,14.358,130424.64136825,0
+ARES.US,D,20170809,000000,14.358,14.5964,14.0814,14.4377,415180.22930814,0
+ARES.US,D,20170810,000000,14.4377,14.5964,14.1087,14.2391,88159.764672993,0
+ARES.US,D,20170811,000000,14.1594,14.2391,13.9618,14.1594,151726.04883188,0
+ARES.US,D,20170814,000000,14.319,14.5157,14.319,14.319,45031.039791957,0
+ARES.US,D,20170815,000000,14.3969,14.3969,14.1204,14.2391,72291.048118569,0
+ARES.US,D,20170816,000000,14.2868,14.4884,14.2868,14.4076,40364.616120085,0
+ARES.US,D,20170817,000000,14.4076,14.4076,14.0863,14.2868,52904.281580399,0
+ARES.US,D,20170818,000000,14.2868,14.3268,14.0075,14.2479,70290.125091318,0
+ARES.US,D,20170821,000000,14.3268,14.3268,14.1252,14.2868,77495.707758758,0
+ARES.US,D,20170822,000000,14.2479,14.4504,14.1884,14.3686,125372.00257406,0
+ARES.US,D,20170823,000000,14.4076,14.4884,14.2868,14.4504,38424.295997663,0
+ARES.US,D,20170824,000000,14.4747,14.4884,14.3482,14.4504,42416.89754126,0
+ARES.US,D,20170825,000000,14.5274,14.7863,14.4884,14.5274,195561.46521329,0
+ARES.US,D,20170828,000000,14.5702,14.7289,14.4884,14.649,114073.15591094,0
+ARES.US,D,20170829,000000,14.5702,14.7056,14.5419,14.6081,77714.49451687,0
+ARES.US,D,20170830,000000,14.649,14.6899,14.4504,14.6081,29409.870696243,0
+ARES.US,D,20170831,000000,14.649,14.7289,14.4884,14.6081,54605.27158714,0
+ARES.US,D,20170901,000000,14.6899,14.7289,14.5702,14.649,47696.540436576,0
+ARES.US,D,20170905,000000,14.6899,14.724,14.3268,14.4076,99874.6143269,0
+ARES.US,D,20170906,000000,14.4884,14.4884,14.2071,14.3686,78344.148426371,0
+ARES.US,D,20170907,000000,14.2868,14.4884,14.2479,14.3268,45430.608096679,0
+ARES.US,D,20170908,000000,14.3268,14.4076,14.2479,14.3268,83477.933482944,0
+ARES.US,D,20170911,000000,14.3686,14.5274,14.2479,14.4884,64599.615044615,0
+ARES.US,D,20170912,000000,14.4504,14.6812,14.4076,14.6812,85633.958859844,0
+ARES.US,D,20170913,000000,14.649,14.6899,14.4884,14.6081,34020.827302678,0
+ARES.US,D,20170914,000000,14.649,14.7289,14.4884,14.5274,39772.967422088,0
+ARES.US,D,20170915,000000,14.5702,14.7289,14.5702,14.7289,34495.378862529,0
+ARES.US,D,20170918,000000,14.6899,14.8495,14.649,14.8135,66003.753534478,0
+ARES.US,D,20170919,000000,14.7717,14.8905,14.7289,14.7289,28028.329899706,0
+ARES.US,D,20170920,000000,14.6899,14.8905,14.6899,14.7717,56789.030496758,0
+ARES.US,D,20170921,000000,14.7006,14.8495,14.6081,14.6899,61759.495860656,0
+ARES.US,D,20170922,000000,14.8135,15.0121,14.7289,14.9693,117193.69192572,0
+ARES.US,D,20170925,000000,14.9693,15.1125,14.7016,15.0911,63210.884072929,0
+ARES.US,D,20170926,000000,15.1348,15.1348,14.8905,14.9323,58728.323451302,0
+ARES.US,D,20170927,000000,14.8135,15.0199,14.8135,14.8905,53749.640744377,0
+ARES.US,D,20170928,000000,15.0511,15.0511,14.6899,14.8135,50563.365985376,0
+ARES.US,D,20170929,000000,14.7289,15.0121,14.5702,15.0121,83310.505118755,0
+ARES.US,D,20171002,000000,14.9323,15.1718,14.8905,15.0911,309172.39557892,0
+ARES.US,D,20171003,000000,15.2127,15.2127,15.0121,15.1718,67423.299542519,0
+ARES.US,D,20171004,000000,15.2127,15.2536,15.1348,15.2127,92653.624141283,0
+ARES.US,D,20171005,000000,15.2127,15.2945,15.1348,15.2536,93302.794240473,0
+ARES.US,D,20171006,000000,15.2127,15.2945,15.0121,15.0911,120908.95814212,0
+ARES.US,D,20171009,000000,15.0911,15.1718,14.8905,15.0511,39713.391685137,0
+ARES.US,D,20171010,000000,15.1718,15.1718,14.9226,14.9693,32410.228069243,0
+ARES.US,D,20171011,000000,14.8905,14.9372,14.7717,14.8135,69961.431370208,0
+ARES.US,D,20171012,000000,14.7717,14.7717,14.5702,14.6899,37102.330938076,0
+ARES.US,D,20171013,000000,14.9323,14.9693,14.6939,14.8135,46009.930780135,0
+ARES.US,D,20171016,000000,14.9693,15.0911,14.7289,15.0121,66206.105606536,0
+ARES.US,D,20171017,000000,15.0121,15.0511,14.6899,15.0511,86472.127848673,0
+ARES.US,D,20171018,000000,14.9693,15.0229,14.6899,14.7289,47338.058846992,0
+ARES.US,D,20171019,000000,14.8135,14.8135,14.6081,14.6899,52345.502254514,0
+ARES.US,D,20171020,000000,14.7289,15.0121,14.7016,14.9323,79024.133561915,0
+ARES.US,D,20171023,000000,14.9323,15.0911,14.7289,15.0121,64774.233583955,0
+ARES.US,D,20171024,000000,15.0121,15.0911,14.9323,15.0511,127986.14482476,0
+ARES.US,D,20171025,000000,15.0911,15.0911,14.6899,14.9499,181421.47219832,0
+ARES.US,D,20171026,000000,14.9693,15.0911,14.7717,14.9323,175485.46902867,0
+ARES.US,D,20171027,000000,14.9323,15.0121,14.8495,14.9693,28331.344423853,0
+ARES.US,D,20171030,000000,14.9069,14.9323,14.6899,14.9323,40121.177332888,0
+ARES.US,D,20171031,000000,14.8495,14.8905,14.7289,14.7717,32123.64823115,0
+ARES.US,D,20171101,000000,14.8135,14.9323,14.65,14.8905,65562.071346738,0
+ARES.US,D,20171102,000000,14.8135,15.1348,14.761,14.9693,197080.64650554,0
+ARES.US,D,20171103,000000,15.2945,15.2945,14.9323,15.0911,94054.68112751,0
+ARES.US,D,20171106,000000,15.0121,15.2536,15.0073,15.1348,84606.790981379,0
+ARES.US,D,20171107,000000,15.1348,15.2945,15.1348,15.1348,75888.190028959,0
+ARES.US,D,20171108,000000,15.2536,15.2536,15.0511,15.1718,58101.751045438,0
+ARES.US,D,20171109,000000,15.2536,15.2536,15.0121,15.2536,44693.101559941,0
+ARES.US,D,20171110,000000,15.2127,15.2945,15.0121,15.1348,100795.98391388,0
+ARES.US,D,20171113,000000,15.2945,15.3324,14.9693,15.3324,322349.93229176,0
+ARES.US,D,20171114,000000,15.3754,15.3754,15.0511,15.2536,80885.361757696,0
+ARES.US,D,20171115,000000,15.0511,15.2945,15.0511,15.1348,87313.378341137,0
+ARES.US,D,20171116,000000,15.1435,15.4688,15.0569,15.2225,142736.27555953,0
+ARES.US,D,20171117,000000,15.3889,15.3889,15.1435,15.2662,60472.454508938,0
+ARES.US,D,20171120,000000,15.1795,15.4688,15.1795,15.4268,71869.909288398,0
+ARES.US,D,20171121,000000,15.3889,15.5525,15.3889,15.5125,73543.16576242,0
+ARES.US,D,20171122,000000,15.4268,15.5525,15.3889,15.5525,56654.47150468,0
+ARES.US,D,20171124,000000,15.5934,15.5934,15.3558,15.3558,5407.0117122458,0
+ARES.US,D,20171127,000000,15.3062,15.5525,15.2225,15.4688,66429.001036163,0
+ARES.US,D,20171128,000000,15.5125,15.5525,15.2662,15.5125,56905.100467025,0
+ARES.US,D,20171129,000000,15.5525,15.6333,15.2225,15.3062,60072.886204214,0
+ARES.US,D,20171130,000000,15.4688,15.5301,15.0569,15.1795,439412.14672903,0
+ARES.US,D,20171201,000000,15.2662,15.3461,14.8515,15.0189,145237.42934359,0
+ARES.US,D,20171204,000000,15.0189,15.2662,14.8135,15.1795,177924.99274004,0
+ARES.US,D,20171205,000000,15.2662,15.3247,15.0189,15.0988,75213.340732806,0
+ARES.US,D,20171206,000000,15.1795,15.2225,14.9372,15.1795,161134.90659862,0
+ARES.US,D,20171207,000000,15.0569,15.5525,15.0569,15.3889,147828.97390097,0
+ARES.US,D,20171208,000000,15.3889,15.4688,15.0569,15.2225,271818.40851062,0
+ARES.US,D,20171211,000000,15.1435,15.3461,15.1435,15.2225,30561.325888003,0
+ARES.US,D,20171212,000000,15.1435,15.717,15.1435,15.4688,690957.34282237,0
+ARES.US,D,20171213,000000,15.5125,15.7569,15.4688,15.5934,139473.99037752,0
+ARES.US,D,20171214,000000,15.5934,15.717,15.5934,15.6654,109030.78879555,0
+ARES.US,D,20171215,000000,15.717,15.7414,15.5525,15.5934,114222.09525332,0
+ARES.US,D,20171218,000000,15.717,15.717,15.2662,15.5125,171249.42869787,0
+ARES.US,D,20171219,000000,15.4688,15.717,15.3684,15.5125,147242.46104237,0
+ARES.US,D,20171220,000000,15.5934,15.7988,15.4688,15.6751,116370.93045506,0
+ARES.US,D,20171221,000000,15.6333,15.7988,15.5525,15.5934,38415.051486755,0
+ARES.US,D,20171222,000000,15.5525,15.7569,15.5525,15.6751,45542.569395432,0
+ARES.US,D,20171226,000000,15.6333,15.7569,15.6333,15.717,43426.603565792,0
+ARES.US,D,20171227,000000,15.717,15.8816,15.572,15.8816,80210.512461543,0
+ARES.US,D,20171228,000000,15.9643,16.3752,15.647,16.2106,148089.8745421,0
+ARES.US,D,20171229,000000,16.1279,16.4569,16.1279,16.4569,97319.020645276,0
+ARES.US,D,20180102,000000,16.4569,16.6623,16.2106,16.6224,210972.06489393,0
+ARES.US,D,20180103,000000,16.7052,16.7052,16.4141,16.5805,150689.6364425,0
+ARES.US,D,20180104,000000,16.6224,16.6224,16.416,16.4569,126617.95721065,0
+ARES.US,D,20180105,000000,16.4569,16.5805,16.4569,16.5397,94982.213721765,0
+ARES.US,D,20180108,000000,16.5397,17.115,16.5114,17.0362,169429.28721724,0
+ARES.US,D,20180109,000000,17.115,17.6923,17.0741,17.6106,469067.51054823,0
+ARES.US,D,20180110,000000,17.8159,18.4118,17.6116,18.3105,608240.54073737,0
+ARES.US,D,20180111,000000,18.3105,19.5839,18.2891,18.8859,430330.95551552,0
+ARES.US,D,20180112,000000,18.7623,19.1312,18.6377,18.8859,233818.33284676,0
+ARES.US,D,20180116,000000,18.8859,19.1818,18.844,19.1312,207124.29402118,0
+ARES.US,D,20180117,000000,19.1312,19.2131,18.9268,19.1312,166156.73035644,0
+ARES.US,D,20180118,000000,19.0524,19.0524,18.7214,18.9268,204838.8454916,0
+ARES.US,D,20180119,000000,18.8859,19.0904,18.8012,19.0904,105572.31454875,0
+ARES.US,D,20180122,000000,19.2968,20.3258,19.1459,19.912,339779.94402146,0
+ARES.US,D,20180123,000000,19.9957,20.5312,19.9344,20.5312,129324.5445704,0
+ARES.US,D,20180124,000000,20.6957,20.7648,20.3326,20.6558,98280.449779521,0
+ARES.US,D,20180125,000000,20.7347,20.7347,19.6657,20.1602,190794.37908933,0
+ARES.US,D,20180126,000000,20.1602,20.4485,19.9539,20.3258,71748.70347874,0
+ARES.US,D,20180129,000000,20.3667,20.4903,20.0356,20.1602,67248.68100318,0
+ARES.US,D,20180130,000000,20.1602,20.3861,19.5518,19.8721,104777.28661082,0
+ARES.US,D,20180131,000000,19.9957,19.9957,18.9268,19.2151,148927.01636305,0
+ARES.US,D,20180201,000000,19.0904,19.6657,19.0904,19.4594,101884.78186506,0
+ARES.US,D,20180202,000000,19.2968,19.4194,18.9677,19.0524,85029.984147307,0
+ARES.US,D,20180205,000000,18.9268,18.9268,17.7332,17.7332,206285.09786448,0
+ARES.US,D,20180206,000000,17.2386,18.2647,16.9913,18.0614,82291.554583316,0
+ARES.US,D,20180207,000000,18.0214,18.844,18.0214,18.3105,107910.14864014,0
+ARES.US,D,20180208,000000,18.3494,18.5549,17.7721,17.9377,101967.98246322,0
+ARES.US,D,20180209,000000,18.1451,18.2493,17.115,17.7721,335810.96733906,0
+ARES.US,D,20180212,000000,17.8968,18.9677,17.8968,18.9268,185052.5106487,0
+ARES.US,D,20180213,000000,19.0904,19.1312,18.476,18.9677,115709.43434133,0
+ARES.US,D,20180214,000000,19.2558,19.2558,18.5549,18.6785,90608.532895257,0
+ARES.US,D,20180215,000000,19.0524,21.3539,19.0524,20.1195,428799.44820872,0
+ARES.US,D,20180216,000000,19.6657,19.9539,19.0904,19.7894,224508.08319635,0
+ARES.US,D,20180220,000000,19.7106,19.7106,19.2558,19.5031,116433.58769565,0
+ARES.US,D,20180221,000000,19.5031,19.9209,19.3795,19.7484,140337.83856332,0
+ARES.US,D,20180222,000000,19.8322,19.8322,19.4594,19.8322,122494.90534648,0
+ARES.US,D,20180223,000000,19.5031,19.8322,19.4594,19.7106,85920.538697938,0
+ARES.US,D,20180226,000000,19.9539,20.3667,19.7484,20.2829,97745.295314839,0
+ARES.US,D,20180227,000000,20.1602,20.3667,19.8322,20.0356,70833.496899026,0
+ARES.US,D,20180228,000000,20.2022,20.8797,20.0785,20.0785,321027.96723217,0
+ARES.US,D,20180301,000000,20.5312,20.9839,20.0785,20.3667,154992.44268539,0
+ARES.US,D,20180302,000000,20.1602,20.5721,19.7894,20.2402,156489.02628432,0
+ARES.US,D,20180305,000000,20.1195,21.2312,20.1195,20.7785,98509.508216418,0
+ARES.US,D,20180306,000000,20.0356,20.1195,18.514,18.8012,795169.68710003,0
+ARES.US,D,20180307,000000,18.8012,19.0524,18.185,18.3494,1132171.1420103,0
+ARES.US,D,20180308,000000,18.0408,18.2677,17.7721,18.1041,9052040.1891284,0
+ARES.US,D,20180309,000000,18.1041,18.3105,17.9814,18.0214,1912044.2450641,0
+ARES.US,D,20180312,000000,18.1451,18.3105,18.0614,18.1041,916996.93332551,0
+ARES.US,D,20180313,000000,17.9814,18.1451,17.8159,17.9814,1160208.7164209,0
+ARES.US,D,20180314,000000,17.8539,18.0614,17.7721,18.0214,1137556.5831971,0
+ARES.US,D,20180315,000000,17.9814,18.0214,17.2386,17.5668,903112.70511229,0
+ARES.US,D,20180316,000000,17.4441,17.6106,17.2816,17.5668,670809.44488625,0
+ARES.US,D,20180319,000000,17.6106,17.6106,17.115,17.1968,512211.64294745,0
+ARES.US,D,20180320,000000,17.2816,17.4042,17.0741,17.4042,406840.65330287,0
+ARES.US,D,20180321,000000,17.2386,17.8159,17.2386,17.3195,525357.33745606,0
+ARES.US,D,20180322,000000,17.4859,18.185,17.4859,17.9377,1939640.137287,0
+ARES.US,D,20180323,000000,17.8159,18.1041,17.7332,17.8968,591383.68868387,0
+ARES.US,D,20180326,000000,17.7721,18.1655,17.7721,17.8968,1668260.3294605,0
+ARES.US,D,20180327,000000,17.9377,17.9377,17.4042,17.5278,932722.87354483,0
+ARES.US,D,20180328,000000,17.4042,17.5482,16.8697,17.2816,796883.00312132,0
+ARES.US,D,20180329,000000,17.3643,17.7721,16.8697,17.6106,761295.74480398,0
+ARES.US,D,20180402,000000,17.6106,17.7721,17.1968,17.4441,730342.0407864,0
+ARES.US,D,20180403,000000,17.4441,17.9377,17.4441,17.8539,344565.51916722,0
+ARES.US,D,20180404,000000,17.5668,18.185,17.5668,18.1041,490494.23249304,0
+ARES.US,D,20180405,000000,18.1041,18.1041,17.4859,17.7332,371532.78464848,0
+ARES.US,D,20180406,000000,17.6106,17.9814,17.1968,17.1968,457013.69549444,0
+ARES.US,D,20180409,000000,17.9377,18.1041,17.4042,17.5278,526008.561891,0
+ARES.US,D,20180410,000000,17.6496,18.185,17.5278,18.1451,348607.42476899,0
+ARES.US,D,20180411,000000,18.0214,18.185,17.6106,17.6496,247053.39096081,0
+ARES.US,D,20180412,000000,17.7721,17.9377,17.4042,17.6106,321941.11947613,0
+ARES.US,D,20180413,000000,18.183,18.223,17.5609,17.6456,264020.1499773,0
+ARES.US,D,20180416,000000,17.8929,18.183,17.6884,17.9337,377691.68324776,0
+ARES.US,D,20180417,000000,17.9786,18.4293,17.9337,18.3894,535860.12901337,0
+ARES.US,D,20180418,000000,18.3475,18.7613,18.3077,18.3894,727363.25393885,0
+ARES.US,D,20180419,000000,18.2667,18.6775,18.1411,18.6377,444678.43644193,0
+ARES.US,D,20180420,000000,18.6377,18.6775,18.4293,18.5967,263817.79790524,0
+ARES.US,D,20180423,000000,18.6775,18.6775,18.3475,18.3894,292694.56847257,0
+ARES.US,D,20180424,000000,18.553,18.553,17.8929,18.0574,365005.13278083,0
+ARES.US,D,20180425,000000,18.183,18.3475,18.0165,18.183,365237.27272136,0
+ARES.US,D,20180426,000000,18.1411,18.4293,18.0788,18.3077,251034.69365774,0
+ARES.US,D,20180427,000000,18.3894,18.4741,17.8929,18.0574,283598.99690875,0
+ARES.US,D,20180430,000000,18.1411,18.3475,17.9786,18.183,206438.14587837,0
+ARES.US,D,20180501,000000,18.512,18.6775,18.223,18.512,473161.8017118,0
+ARES.US,D,20180502,000000,18.5967,18.844,18.3846,18.5967,603018.41924326,0
+ARES.US,D,20180503,000000,18.7204,18.8012,18.1411,18.3475,425672.74918667,0
+ARES.US,D,20180504,000000,18.2667,18.3077,17.8111,17.9786,295185.45057785,0
+ARES.US,D,20180507,000000,17.9786,18.4741,17.9786,18.4293,230189.34873214,0
+ARES.US,D,20180508,000000,18.512,18.512,18.0574,18.1003,180536.05348708,0
+ARES.US,D,20180509,000000,18.1003,18.3077,18.1003,18.3077,199488.32801267,0
+ARES.US,D,20180510,000000,18.183,18.3475,18.183,18.223,223132.70540708,0
+ARES.US,D,20180511,000000,18.3475,18.3475,18.1411,18.183,239366.06655836,0
+ARES.US,D,20180514,000000,18.3475,18.7204,18.2667,18.6377,552611.1827754,0
+ARES.US,D,20180515,000000,18.6775,18.6775,18.223,18.3077,135922.0438538,0
+ARES.US,D,20180516,000000,18.4293,18.4293,18.037,18.1003,270825.13717214,0
+ARES.US,D,20180517,000000,18.1003,18.4293,18.0574,18.2667,252239.56157918,0
+ARES.US,D,20180518,000000,18.3475,18.3475,17.9337,17.9786,192637.1182633,0
+ARES.US,D,20180521,000000,17.8929,18.0165,17.7682,17.8929,246540.83418945,0
+ARES.US,D,20180522,000000,17.8111,18.1411,17.8111,17.851,304455.640681,0
+ARES.US,D,20180523,000000,17.851,17.9337,17.4373,17.7682,335427.83372039,0
+ARES.US,D,20180524,000000,17.6874,17.9562,17.4373,17.8111,321172.79790304,0
+ARES.US,D,20180525,000000,17.6456,17.9786,17.5219,17.6874,185080.24418143,0
+ARES.US,D,20180529,000000,17.6874,17.8111,17.4373,17.6037,248837.58156569,0
+ARES.US,D,20180530,000000,17.5219,18.0574,17.5219,17.8111,214910.22653996,0
+ARES.US,D,20180531,000000,17.8111,18.3894,17.7284,18.3077,445349.17706657,0
+ARES.US,D,20180601,000000,18.2667,18.5753,18.0574,18.1411,217480.20057188,0
+ARES.US,D,20180604,000000,18.1411,18.367,18.0165,18.183,142646.91195411,0
+ARES.US,D,20180605,000000,18.2667,18.2667,17.7284,18.0574,232316.61340846,0
+ARES.US,D,20180606,000000,17.9337,18.1003,17.851,17.851,229343.98956817,0
+ARES.US,D,20180607,000000,17.7682,18.2667,17.7682,18.1003,261509.75168233,0
+ARES.US,D,20180608,000000,18.0574,18.183,17.8111,17.9337,195666.2363369,0
+ARES.US,D,20180611,000000,17.851,18.183,17.7284,17.8929,470422.34497993,0
+ARES.US,D,20180612,000000,17.9337,18.2667,17.4607,17.5609,1213811.4721586,0
+ARES.US,D,20180613,000000,17.5219,17.8111,17.2309,17.2736,344140.27166554,0
+ARES.US,D,20180614,000000,17.4217,17.5502,17.299,17.4665,413665.1566874,0
+ARES.US,D,20180615,000000,17.3808,17.6193,17.2562,17.3409,406300.36299881,0
+ARES.US,D,20180618,000000,17.2144,17.299,17.0877,17.1744,229018.37735069,0
+ARES.US,D,20180619,000000,17.0877,17.3808,16.9661,17.299,458446.5946849,0
+ARES.US,D,20180620,000000,17.3409,17.5083,17.0673,17.0877,214120.33444143,0
+ARES.US,D,20180621,000000,17.2144,17.3808,17.0021,17.3409,308565.33936275,0
+ARES.US,D,20180622,000000,17.2562,17.6748,17.2562,17.5902,369526.72578183,0
+ARES.US,D,20180625,000000,17.5902,17.6534,17.3409,17.4665,360680.75601249,0
+ARES.US,D,20180626,000000,17.4665,17.6339,17.2562,17.3808,361946.22683875,0
+ARES.US,D,20180627,000000,17.4217,17.7167,17.2144,17.3409,171962.28320553,0
+ARES.US,D,20180628,000000,17.6339,18.0107,17.4665,17.5502,461571.23937119,0
+ARES.US,D,20180629,000000,17.7167,17.8014,17.3409,17.3409,385307.10589871,0
+ARES.US,D,20180702,000000,17.4665,17.7595,17.3409,17.5902,341756.21501962,0
+ARES.US,D,20180703,000000,17.6748,18.0515,17.63,17.6748,387644.9399901,0
+ARES.US,D,20180705,000000,17.8452,18.219,17.6339,17.7595,477186.24545963,0
+ARES.US,D,20180706,000000,17.6748,18.0515,17.5902,17.7167,447986.94417847,0
+ARES.US,D,20180709,000000,17.8014,18.3047,17.7595,17.9698,647609.83118322,0
+ARES.US,D,20180710,000000,18.0107,18.1353,17.7167,17.7167,891394.77395474,0
+ARES.US,D,20180711,000000,17.4217,17.7595,17.299,17.4217,2314613.9343283,0
+ARES.US,D,20180712,000000,17.5083,17.7167,17.4665,17.5902,1066859.6996259,0
+ARES.US,D,20180713,000000,17.5083,18.1353,17.5083,17.9698,785256.48990495,0
+ARES.US,D,20180716,000000,18.0107,18.2628,17.7167,18.0954,615446.12340481,0
+ARES.US,D,20180717,000000,18.1353,18.2394,17.6748,17.7595,1242728.3022732,0
+ARES.US,D,20180718,000000,17.7595,18.0515,17.6748,17.8842,815926.69558808,0
+ARES.US,D,20180719,000000,17.8842,18.0954,17.6339,17.7167,885852.17608255,0
+ARES.US,D,20180720,000000,17.6748,18.4731,17.6339,18.0515,552919.33313894,0
+ARES.US,D,20180723,000000,17.926,18.1781,17.926,18.0107,457024.99434109,0
+ARES.US,D,20180724,000000,18.0515,18.1568,17.6748,17.6748,429580.09579636,0
+ARES.US,D,20180725,000000,17.7167,17.8842,17.6339,17.6748,243101.87613235,0
+ARES.US,D,20180726,000000,17.6339,17.6339,17.2562,17.4665,531629.22452198,0
+ARES.US,D,20180727,000000,17.3808,17.6339,17.299,17.5083,989476.98033372,0
+ARES.US,D,20180730,000000,17.5502,17.6339,17.3808,17.5502,353908.63818976,0
+ARES.US,D,20180731,000000,17.5502,18.3456,17.4217,17.8842,881674.68432081,0
+ARES.US,D,20180801,000000,17.8014,18.1353,17.5083,17.5083,401619.55897663,0
+ARES.US,D,20180802,000000,18.0515,18.1353,17.1307,17.8014,1437877.8731672,0
+ARES.US,D,20180803,000000,17.4665,17.6826,17.3409,17.5502,845302.66974434,0
+ARES.US,D,20180806,000000,17.5083,17.8452,17.3808,17.6339,556067.60268644,0
+ARES.US,D,20180807,000000,17.5902,17.8442,17.5902,17.6339,845445.44607943,0
+ARES.US,D,20180808,000000,17.5902,17.7167,17.5083,17.5902,231903.6919213,0
+ARES.US,D,20180809,000000,17.5502,17.6748,17.5083,17.5902,222575.98041696,0
+ARES.US,D,20180810,000000,17.5502,17.7167,17.4869,17.6748,323847.54305857,0
+ARES.US,D,20180813,000000,17.6748,17.9698,17.6748,17.8842,367067.68588079,0
+ARES.US,D,20180814,000000,17.8452,18.3874,17.8014,18.3047,553439.08008545,0
+ARES.US,D,20180815,000000,18.1781,18.219,17.5083,17.5502,867116.63397932,0
+ARES.US,D,20180816,000000,17.7167,17.8842,17.3808,17.4217,866720.14717822,0
+ARES.US,D,20180817,000000,17.5502,17.6339,17.3409,17.4217,761243.35924217,0
+ARES.US,D,20180820,000000,17.4217,17.7167,17.3808,17.5502,565154.95690724,0
+ARES.US,D,20180821,000000,18.1781,18.3047,17.5902,17.6339,615442.0147333,0
+ARES.US,D,20180822,000000,17.5902,17.926,17.5902,17.926,393050.92453446,0
+ARES.US,D,20180823,000000,17.8452,17.9698,17.7595,17.8452,196130.51621796,0
+ARES.US,D,20180824,000000,17.8452,17.926,17.5902,17.5902,287982.94941405,0
+ARES.US,D,20180827,000000,17.7167,17.8452,17.5902,17.8014,753762.4955833,0
+ARES.US,D,20180828,000000,17.8014,18.1781,17.7167,18.0515,709027.28014035,0
+ARES.US,D,20180829,000000,18.0954,18.4731,18.0321,18.2628,921197.02278056,0
+ARES.US,D,20180830,000000,18.2628,18.3874,18.0107,18.1353,780387.71416103,0
+ARES.US,D,20180831,000000,18.1353,18.2628,17.7595,17.8452,253863.51399502,0
+ARES.US,D,20180904,000000,17.8452,18.0107,17.7167,17.8014,540181.42427808,0
+ARES.US,D,20180905,000000,17.8452,17.926,17.6339,17.7167,382059.20106701,0
+ARES.US,D,20180906,000000,17.7167,17.7595,17.4217,17.5902,488117.36602227,0
+ARES.US,D,20180907,000000,17.5502,17.7595,17.4665,17.6339,417706.03512129,0
+ARES.US,D,20180910,000000,17.7167,17.7167,17.3808,17.6748,1334511.9152214,0
+ARES.US,D,20180911,000000,17.5902,17.7595,17.5083,17.6339,570387.35008014,0
+ARES.US,D,20180912,000000,17.5902,17.8842,17.5083,17.6339,544180.18882895,0
+ARES.US,D,20180913,000000,17.7848,18.3368,17.7848,17.9571,1082270.2993065,0
+ARES.US,D,20180914,000000,18.0398,18.4216,17.8305,18.296,572623.49455156,0
+ARES.US,D,20180917,000000,18.253,18.4867,18.1265,18.3368,895379.15815531,0
+ARES.US,D,20180918,000000,18.3806,18.9735,18.3368,18.9326,1214138.111544,0
+ARES.US,D,20180919,000000,19.0165,19.6969,19.0165,19.5264,1645739.6737252,0
+ARES.US,D,20180920,000000,19.6969,19.9509,19.4417,19.4847,783291.51775345,0
+ARES.US,D,20180921,000000,19.4847,19.9509,19.4847,19.7807,401953.38853714,0
+ARES.US,D,20180924,000000,19.7807,19.7807,19.2305,19.5703,665995.10903989,0
+ARES.US,D,20180925,000000,19.5264,19.7807,19.4847,19.5264,656948.84153424,0
+ARES.US,D,20180926,000000,19.6112,19.6969,19.4417,19.6112,506690.61560069,0
+ARES.US,D,20180927,000000,19.5703,19.9509,19.5703,19.7807,1327415.2123491,0
+ARES.US,D,20180928,000000,19.8234,20.1642,19.6112,19.6969,1201608.7177624,0
+ARES.US,D,20181001,000000,19.6969,19.9227,19.2637,19.2968,1266369.5981639,0
+ARES.US,D,20181002,000000,19.2471,19.3376,18.8888,18.9735,1007788.3021031,0
+ARES.US,D,20181003,000000,18.9658,19.2637,18.9063,19.0543,933194.34360105,0
+ARES.US,D,20181004,000000,18.9326,19.2637,18.5336,18.6513,700260.40229764,0
+ARES.US,D,20181005,000000,18.6688,18.7973,18.2103,18.4313,396063.60792201,0
+ARES.US,D,20181008,000000,18.3368,18.4216,18.1265,18.3806,321449.10606235,0
+ARES.US,D,20181009,000000,18.4216,18.586,18.3213,18.5588,492710.86077477,0
+ARES.US,D,20181010,000000,18.4313,18.7359,17.7089,17.7682,1266333.6472882,0
+ARES.US,D,20181011,000000,17.8403,17.9299,17.4285,17.5648,1050509.2413364,0
+ARES.US,D,20181012,000000,17.8305,17.926,17.411,17.5892,630891.64679331,0
+ARES.US,D,20181015,000000,17.4976,17.7089,17.4285,17.5317,488279.65854707,0
+ARES.US,D,20181016,000000,17.5152,17.7848,17.4373,17.6856,486834.43334206,0
+ARES.US,D,20181017,000000,17.6856,17.8958,17.4811,17.7848,249274.12791404,0
+ARES.US,D,20181018,000000,17.8305,17.8305,17.4042,17.6436,867084.79177508,0
+ARES.US,D,20181019,000000,17.7001,17.9172,17.2503,17.3273,306455.53654037,0
+ARES.US,D,20181022,000000,17.2338,17.4373,17.0323,17.0634,480173.24965021,0
+ARES.US,D,20181023,000000,16.8951,17.0634,16.4238,16.8444,668627.74031239,0
+ARES.US,D,20181024,000000,16.8697,16.9719,16.4277,16.452,580731.95778417,0
+ARES.US,D,20181025,000000,16.5543,16.785,16.2408,16.6838,798936.31171037,0
+ARES.US,D,20181026,000000,16.5134,16.8191,16.3868,16.5641,576780.4429557,0
+ARES.US,D,20181029,000000,16.6155,16.7917,15.976,16.1376,325155.12776785,0
+ARES.US,D,20181030,000000,16.1901,16.5464,16.1813,16.4774,544720.47913303,0
+ARES.US,D,20181031,000000,16.7762,16.8357,16.4822,16.6468,671190.52416917,0
+ARES.US,D,20181101,000000,16.6234,17.9474,16.1299,17.4645,1488657.9715749,0
+ARES.US,D,20181102,000000,17.5726,18.0837,17.4285,17.852,789968.10896348,0
+ARES.US,D,20181105,000000,17.9571,18.2707,17.7848,17.9571,300368.53969258,0
+ARES.US,D,20181106,000000,17.9834,18.4673,17.9124,18.3534,514978.83321204,0
+ARES.US,D,20181107,000000,18.4984,18.7729,18.185,18.4498,692102.63500686,0
+ARES.US,D,20181108,000000,18.5073,19.0543,18.1265,18.549,713304.40718628,0
+ARES.US,D,20181109,000000,18.549,18.9248,18.3806,18.7896,517301.25978526,0
+ARES.US,D,20181112,000000,18.7204,18.9579,18.3894,18.4498,447508.28394711,0
+ARES.US,D,20181113,000000,18.4498,19.0562,18.3534,18.9063,912154.86394642,0
+ARES.US,D,20181114,000000,19.0679,19.51,18.6688,18.7973,1645318.534895,0
+ARES.US,D,20181115,000000,18.4984,19.0446,18.4673,18.6775,795200.50213638,0
+ARES.US,D,20181116,000000,18.7039,19.3347,18.6357,19.0066,920389.66882808,0
+ARES.US,D,20181119,000000,19.0165,19.1858,18.6026,18.847,543176.64581169,0
+ARES.US,D,20181120,000000,18.6104,18.6104,18.2443,18.4216,940298.23664851,0
+ARES.US,D,20181121,000000,18.5073,18.9832,18.3621,18.8888,791013.76586376,0
+ARES.US,D,20181123,000000,18.7545,18.9832,18.7282,18.7809,281097.84312469,0
+ARES.US,D,20181126,000000,19.0165,19.4087,18.7448,19.3932,464130.94172432,0
+ARES.US,D,20181127,000000,19.4417,19.4934,19.0165,19.1711,722224.33304289,0
+ARES.US,D,20181128,000000,19.1711,19.5781,18.7896,19.5334,623195.07787996,0
+ARES.US,D,20181129,000000,19.3649,19.5703,19.1264,19.3376,859577.22175138,0
+ARES.US,D,20181130,000000,19.2131,19.3328,18.9862,19.0543,1596249.6981727,0
+ARES.US,D,20181203,000000,19.3649,19.6112,19.0835,19.5703,630879.32077876,0
+ARES.US,D,20181204,000000,19.4507,19.5334,18.4906,18.7359,788889.58269109,0
+ARES.US,D,20181206,000000,18.3621,18.8888,18.2443,18.8548,802238.65643964,0
+ARES.US,D,20181207,000000,18.8645,19.2218,18.185,18.219,750600.87285339,0
+ARES.US,D,20181210,000000,18.3466,18.9326,18.3057,18.44,1939281.6556974,0
+ARES.US,D,20181211,000000,18.7204,18.8645,18.2394,18.4673,1256598.1501361,0
+ARES.US,D,20181212,000000,18.6775,18.9511,18.4137,18.6775,1528733.9535212,0
+ARES.US,D,20181213,000000,18.8382,19.0446,18.6435,18.8216,1191872.1934424,0
+ARES.US,D,20181214,000000,18.7623,18.9832,18.5646,18.624,1051108.0802096,0
+ARES.US,D,20181217,000000,18.591,18.7272,17.8754,18.0915,2322946.3201585,0
+ARES.US,D,20181218,000000,18.2035,18.26,17.4558,17.5912,2393530.2152631,0
+ARES.US,D,20181219,000000,17.5064,17.7401,16.4062,16.4919,2574625.048076,0
+ARES.US,D,20181220,000000,16.3898,16.4647,14.9089,15.0823,3002832.8475867,0
+ARES.US,D,20181221,000000,15.0316,15.1601,14.5926,14.686,3234606.0891875,0
+ARES.US,D,20181224,000000,14.3511,14.7279,14.1974,14.5069,472480.78940838,0
+ARES.US,D,20181226,000000,14.462,14.832,13.9159,14.8165,1096667.0842911,0
+ARES.US,D,20181227,000000,14.7181,15.2974,14.5926,15.2634,991966.83527112,0
+ARES.US,D,20181228,000000,15.2195,15.7521,15.2195,15.4337,700252.18495461,0
+ARES.US,D,20181231,000000,15.5281,15.8026,14.8242,15.2887,716858.40804578,0
+ARES.US,D,20190102,000000,15.0131,15.2585,14.798,15.0481,714303.84153203,0
+ARES.US,D,20190103,000000,14.9683,14.9683,14.538,14.7026,625481.55357742,0
+ARES.US,D,20190104,000000,15.424,15.6741,15.2634,15.5125,983627.25926585,0
+ARES.US,D,20190107,000000,15.5535,16.1299,15.4337,15.9069,730805.29349959,0
+ARES.US,D,20190108,000000,16.1911,16.5348,16.0956,16.2943,711833.50278432,0
+ARES.US,D,20190109,000000,16.2943,16.5192,15.9682,16.1473,601487.93910434,0
+ARES.US,D,20190110,000000,15.9828,16.2525,15.8466,16.1999,731211.02481158,0
+ARES.US,D,20190111,000000,16.0451,16.6302,15.9069,16.5941,750344.08088378,0
+ARES.US,D,20190114,000000,16.4569,16.9816,16.3362,16.896,799548.50376594,0
+ARES.US,D,20190115,000000,16.9125,17.2912,16.7917,17.12,530352.45484904,0
+ARES.US,D,20190116,000000,17.2386,17.7898,16.8551,17.0353,715679.2193213,0
+ARES.US,D,20190117,000000,16.8191,17.1014,16.6127,17.0255,404811.9967429,0
+ARES.US,D,20190118,000000,17.0673,17.5326,17.0586,17.2386,399614.52727787,0
+ARES.US,D,20190122,000000,17.154,17.446,16.8998,17.3779,680508.99116262,0
+ARES.US,D,20190123,000000,17.4373,17.7303,17.3613,17.6953,569364.29087318,0
+ARES.US,D,20190124,000000,17.6953,17.9445,17.5064,17.7556,598371.51176107,0
+ARES.US,D,20190125,000000,17.9542,18.2113,17.8092,18.0311,1440515.6402791,0
+ARES.US,D,20190128,000000,17.9367,18.1518,17.7488,18.1003,580901.44048411,0
+ARES.US,D,20190129,000000,18.1431,18.1431,17.9114,17.927,356782.6539137,0
+ARES.US,D,20190130,000000,18.0477,18.0477,17.6524,17.8665,334552.68668795,0
+ARES.US,D,20190131,000000,17.8355,18.2035,17.7118,17.9367,841460.034711,0
+ARES.US,D,20190201,000000,18.0828,18.186,17.8169,17.8842,585616.14104627,0
+ARES.US,D,20190204,000000,17.927,18.6484,17.7118,18.624,765051.07056765,0
+ARES.US,D,20190205,000000,18.7185,19.1312,18.4526,18.9171,1372333.2636744,0
+ARES.US,D,20190206,000000,18.8294,19.2521,18.7438,19.1069,586038.30704433,0
+ARES.US,D,20190207,000000,19.0689,19.3123,18.3154,18.5646,794024.39491555,0
+ARES.US,D,20190208,000000,18.4021,18.6854,18.3154,18.5822,408273.55249334,0
+ARES.US,D,20190211,000000,18.5549,18.6162,18.1772,18.298,605021.39660626,0
+ARES.US,D,20190212,000000,18.3397,18.7185,18.3077,18.5997,427220.69117952,0
+ARES.US,D,20190213,000000,18.7719,19.5956,18.4946,18.7019,445412.86147504,0
+ARES.US,D,20190214,000000,18.9268,19.767,18.6484,19.2608,1118561.1676206,0
+ARES.US,D,20190215,000000,19.5538,20.0083,19.2267,19.9743,1266629.4716372,0
+ARES.US,D,20190219,000000,19.948,20.3939,19.7747,20.3356,819444.74557183,0
+ARES.US,D,20190220,000000,20.3939,20.3939,19.838,20.1203,723167.2731553,0
+ARES.US,D,20190221,000000,20.0425,20.1369,19.9218,20.0523,441096.70204972,0
+ARES.US,D,20190222,000000,20.1798,20.4815,20.0337,20.4562,896439.19540589,0
+ARES.US,D,20190225,000000,20.5925,21.0161,20.1642,20.4728,897125.3435487,0
+ARES.US,D,20190226,000000,20.318,20.5575,20.1467,20.318,576704.4325327,0
+ARES.US,D,20190227,000000,20.3268,20.4562,20.0083,20.2927,557228.3023891,0
+ARES.US,D,20190228,000000,20.3784,20.4728,20.1203,20.3092,610726.28700326,0
+ARES.US,D,20190301,000000,20.4037,20.4679,19.8283,20.1203,507894.45635425,0
+ARES.US,D,20190304,000000,20.1982,20.2664,19.5011,19.8974,1162527.0343225,0
+ARES.US,D,20190305,000000,19.8712,19.8712,19.4651,19.6638,905088.97611045,0
+ARES.US,D,20190306,000000,19.7096,19.7446,19.4,19.5264,352148.07244606,0
+ARES.US,D,20190307,000000,19.5625,19.5625,19.0689,19.3025,754092.2164723,0
+ARES.US,D,20190308,000000,19.1566,19.7096,19.0632,19.6473,834874.86144214,0
+ARES.US,D,20190311,000000,19.7397,20.5439,19.6473,20.3356,1710308.4737335,0
+ARES.US,D,20190312,000000,20.4398,20.6714,20.318,20.3861,1079607.8801655,0
+ARES.US,D,20190313,000000,20.43,20.8623,20.3861,20.7843,2012792.9792556,0
+ARES.US,D,20190314,000000,20.8777,21.0112,20.6967,20.7931,1368128.0383799,0
+ARES.US,D,20190315,000000,20.7746,21.0569,20.6344,20.8272,3965269.6335198,0
+ARES.US,D,20190318,000000,20.8777,21.0336,20.7211,20.834,889416.44862082,0
+ARES.US,D,20190319,000000,20.7454,20.873,20.3813,20.7366,1207686.4700994,0
+ARES.US,D,20190320,000000,20.7045,20.9927,20.6257,20.688,853513.84976479,0
+ARES.US,D,20190321,000000,20.6607,20.7415,20.2683,20.7045,547155.89417286,0
+ARES.US,D,20190322,000000,20.6257,20.6529,19.6326,20.1467,752666.50745699,0
+ARES.US,D,20190325,000000,20.0941,20.3901,19.9189,20.1729,516984.89207868,0
+ARES.US,D,20190326,000000,20.3901,20.4115,20.0843,20.3725,416603.88398769,0
+ARES.US,D,20190327,000000,20.3648,20.4582,20.0688,20.1642,416367.63537565,0
+ARES.US,D,20190328,000000,20.2178,20.4514,20.1729,20.2946,317398.98311756,0
+ARES.US,D,20190329,000000,20.3901,20.393,20.1018,20.2255,373297.45906368,0
+ARES.US,D,20190401,000000,20.3813,20.7454,20.1808,20.5897,375131.98089462,0
+ARES.US,D,20190402,000000,20.7124,20.8623,20.5478,20.6529,274702.69591335,0
+ARES.US,D,20190403,000000,20.8623,20.9304,20.5595,20.5897,503513.58535259,0
+ARES.US,D,20190404,000000,20.54,20.7843,20.54,20.5897,324779.18432434,0
+ARES.US,D,20190405,000000,20.6257,20.7454,20.4075,20.6607,565485.7049641,0
+ARES.US,D,20190408,000000,20.6344,20.834,20.5819,20.7366,461699.635356,0
+ARES.US,D,20190409,000000,20.6694,20.8077,20.4679,20.5819,577957.57734443,0
+ARES.US,D,20190410,000000,20.6694,20.7288,20.5478,20.6257,494282.42762882,0
+ARES.US,D,20190411,000000,20.688,20.7551,20.2255,20.5897,668272.34022644,0
+ARES.US,D,20190412,000000,20.7551,20.8126,20.4425,20.7045,401212.80049677,0
+ARES.US,D,20190415,000000,20.7366,20.9128,20.54,20.7551,486651.5974597,0
+ARES.US,D,20190416,000000,20.8427,21.0647,20.7512,20.8018,475526.34216802,0
+ARES.US,D,20190417,000000,20.834,20.983,20.5984,20.7931,476844.1985561,0
+ARES.US,D,20190418,000000,20.904,21.4979,20.8077,21.3237,791274.66650489,0
+ARES.US,D,20190422,000000,21.2964,21.2964,20.8875,21.0257,458539.03979395,0
+ARES.US,D,20190423,000000,21.0949,21.3198,20.983,21.0783,426814.95986753,0
+ARES.US,D,20190424,000000,21.1231,21.241,20.9557,21.166,351985.77992127,0
+ARES.US,D,20190425,000000,21.1133,21.3587,20.9654,21.1737,330543.65045829,0
+ARES.US,D,20190426,000000,21.1582,21.2964,21.0257,21.0696,363549.63589704,0
+ARES.US,D,20190429,000000,21.1046,21.4629,21.1046,21.2789,331257.53213382,0
+ARES.US,D,20190430,000000,21.3237,21.4453,20.9654,21.3052,637336.0980628,0
+ARES.US,D,20190501,000000,21.2614,21.6781,21.1046,21.5213,710234.20239754,0
+ARES.US,D,20190502,000000,21.5213,21.5213,21.0861,21.3325,554318.33578941,0
+ARES.US,D,20190503,000000,21.3909,21.8708,21.0531,21.7851,870747.67242969,0
+ARES.US,D,20190506,000000,21.4356,22.1844,21.3909,21.9672,697235.39289556,0
+ARES.US,D,20190507,000000,21.7326,22.045,21.5758,21.9672,685106.59458663,0
+ARES.US,D,20190508,000000,21.9848,22.0529,21.7414,21.976,928238.25858744,0
+ARES.US,D,20190509,000000,21.9263,22.2077,21.6692,22.159,1063288.2369124,0
+ARES.US,D,20190510,000000,22.0627,22.6106,22.0159,22.4832,954995.98182148,0
+ARES.US,D,20190513,000000,22.159,22.2729,21.9175,22.0627,1373925.3738861,0
+ARES.US,D,20190514,000000,22.159,22.3147,21.9672,22.1746,1045289.1741781,0
+ARES.US,D,20190515,000000,22.0529,22.5241,21.8192,22.4987,827828.48979587,0
+ARES.US,D,20190516,000000,22.5144,23.0128,22.4569,22.6556,1320593.7904681,0
+ARES.US,D,20190517,000000,22.5046,22.8132,22.378,22.5893,1125577.7513983,0
+ARES.US,D,20190520,000000,22.6106,22.7859,22.5513,22.636,951151.29245239,0
+ARES.US,D,20190521,000000,22.7431,22.9943,22.4987,22.8921,1262607.0822251,0
+ARES.US,D,20190522,000000,22.8462,23.1452,22.6556,22.9349,730689.22352932,0
+ARES.US,D,20190523,000000,22.7695,23.0664,22.598,22.9184,840954.66811479,0
+ARES.US,D,20190524,000000,23.0498,23.1452,22.7003,23.1355,1398383.2682402,0
+ARES.US,D,20190528,000000,23.1715,23.3438,22.9991,23.2504,1216339.3323075,0
+ARES.US,D,20190529,000000,23.1783,23.2571,22.7947,23.0498,1094033.4258506,0
+ARES.US,D,20190530,000000,23.0818,23.2912,22.9262,23.0664,881058.38359373,0
+ARES.US,D,20190531,000000,22.6556,22.9096,22.3556,22.3858,1438886.5520239,0
+ARES.US,D,20190603,000000,22.3606,22.8385,22.3606,22.8308,1502764.0680499,0
+ARES.US,D,20190604,000000,22.9184,23.0712,22.6106,22.9524,2265209.2137099,0
+ARES.US,D,20190605,000000,23.0585,23.187,22.6186,23.1618,802957.67395456,0
+ARES.US,D,20190606,000000,22.8462,22.9524,22.0207,22.412,2674957.7792767,0
+ARES.US,D,20190607,000000,22.5699,23.0041,22.3858,22.4832,1319691.937071,0
+ARES.US,D,20190610,000000,22.5699,22.7042,22.2554,22.6106,1120189.2287079,0
+ARES.US,D,20190611,000000,22.8132,22.8132,22.4287,22.5611,1188033.6670806,0
+ARES.US,D,20190612,000000,22.598,22.6925,22.378,22.5241,942272.45331093,0
+ARES.US,D,20190613,000000,22.7635,23.6641,22.7275,23.594,1199357.1657728,0
+ARES.US,D,20190614,000000,23.5657,23.9864,23.5657,23.848,765498.91576266,0
+ARES.US,D,20190617,000000,23.999,24.5715,23.999,24.2268,1338445.9681959,0
+ARES.US,D,20190618,000000,24.3855,24.5715,24.0496,24.0779,1824536.7319939,0
+ARES.US,D,20190619,000000,24.1392,24.6863,24.1353,24.661,1683491.1747624,0
+ARES.US,D,20190620,000000,24.7487,25.2149,24.1928,24.3349,1597142.3070592,0
+ARES.US,D,20190621,000000,24.2988,24.3075,24.0087,24.1139,1363308.5666943,0
+ARES.US,D,20190624,000000,24.1051,24.3524,23.8403,23.8666,1234572.5893182,0
+ARES.US,D,20190625,000000,23.8227,23.8578,22.6945,22.7723,1998318.1295123,0
+ARES.US,D,20190626,000000,22.8336,22.9651,22.4987,22.9145,2056511.298499,0
+ARES.US,D,20190627,000000,22.9398,23.1539,22.8872,23.0098,1172414.5523207,0
+ARES.US,D,20190628,000000,23.1608,23.3964,22.7811,23.0888,11453801.100602,0
+ARES.US,D,20190701,000000,23.2134,23.6816,23.2036,23.6641,2041222.9317958,0
+ARES.US,D,20190702,000000,23.7419,23.7956,23.5327,23.777,1037052.3149606,0
+ARES.US,D,20190703,000000,23.8227,24.0692,23.6544,24.0692,562734.94938557,0
+ARES.US,D,20190705,000000,23.963,24.1304,23.6894,23.9289,451978.5185542,0
+ARES.US,D,20190708,000000,23.7683,23.8753,23.6466,23.8578,665660.25231151,0
+ARES.US,D,20190709,000000,23.8227,24.2365,23.7517,24.2181,854589.29453355,0
+ARES.US,D,20190710,000000,24.2715,24.7399,24.1576,24.6863,945020.12738583,0
+ARES.US,D,20190711,000000,24.7038,24.8372,24.5111,24.6863,714200.09757631,0
+ARES.US,D,20190712,000000,24.7127,25.2345,24.5267,25.2062,1223470.9588876,0
+ARES.US,D,20190715,000000,25.2529,25.2529,24.8284,24.9258,716898.46759302,0
+ARES.US,D,20190716,000000,24.9706,25.1459,24.8528,24.9793,473800.70013221,0
+ARES.US,D,20190717,000000,24.9258,25.0223,24.7038,24.8284,443348.25403932,0
+ARES.US,D,20190718,000000,24.7661,25.2606,24.7263,25.0835,437122.58952793,0
+ARES.US,D,20190719,000000,25.0573,25.1809,24.7934,24.8197,486949.47614445,0
+ARES.US,D,20190722,000000,24.9258,24.9423,24.5811,24.9258,404100.16940313,0
+ARES.US,D,20190723,000000,24.9706,25.2149,24.8626,25.067,361850.70022606,0
+ARES.US,D,20190724,000000,24.9521,25.6481,24.9297,25.6219,519187.14001011,0
+ARES.US,D,20190725,000000,25.5596,25.7465,25.5069,25.6481,712549.43879561,0
+ARES.US,D,20190726,000000,25.5879,25.9393,25.5069,25.878,490559.97123726,0
+ARES.US,D,20190729,000000,25.8342,25.8867,25.5596,25.7008,234765.38163071,0
+ARES.US,D,20190730,000000,26.0211,26.0318,25.3308,26.0211,693834.44004995,0
+ARES.US,D,20190731,000000,25.6219,26.0016,25.2529,25.8069,898189.4894708,0
+ARES.US,D,20190801,000000,25.9393,26.0541,25.0485,25.287,847946.59986351,0
+ARES.US,D,20190802,000000,25.138,25.3931,24.7934,25.3396,1078186.2798217,0
+ARES.US,D,20190805,000000,25.067,25.067,23.4081,23.5404,1271512.6277314,0
+ARES.US,D,20190806,000000,23.6368,24.3165,23.6368,24.3075,494185.87384824,0
+ARES.US,D,20190807,000000,23.9785,24.4215,23.6729,24.3612,763117.94062037,0
+ARES.US,D,20190808,000000,24.8898,25.0387,24.4497,24.8898,479668.91022188,0
+ARES.US,D,20190809,000000,24.6941,24.9863,24.5267,24.8811,419753.18070307,0
+ARES.US,D,20190812,000000,24.661,24.661,24.1674,24.3699,185396.61188799,0
+ARES.US,D,20190813,000000,24.4312,24.8441,24.3125,24.7574,448487.17493529,0
+ARES.US,D,20190814,000000,24.2551,24.5627,23.9445,24.0087,395254.19963378,0
+ARES.US,D,20190815,000000,24.0963,24.2715,23.7254,23.9094,358621.28441616,0
+ARES.US,D,20190816,000000,24.0087,25.102,23.9727,24.995,642664.01784841,0
+ARES.US,D,20190819,000000,25.4116,25.9393,25.4018,25.6481,482045.77669265,0
+ARES.US,D,20190820,000000,25.5956,25.5956,25.102,25.3133,443041.13084366,0
+ARES.US,D,20190821,000000,25.5596,25.6481,25.4116,25.5069,395135.04815987,0
+ARES.US,D,20190822,000000,25.6307,25.7562,25.3396,25.4798,334393.47566677,0
+ARES.US,D,20190823,000000,25.3133,25.6044,24.5627,24.6435,554225.89068035,0
+ARES.US,D,20190826,000000,24.9258,24.9258,24.1304,24.4312,672950.06274498,0
+ARES.US,D,20190827,000000,24.625,24.8294,24.0692,24.5364,566535.47053589,0
+ARES.US,D,20190828,000000,24.4117,25.1634,24.4117,24.9706,623750.77570221,0
+ARES.US,D,20190829,000000,25.3046,25.8867,25.2723,25.8069,625184.70206054,0
+ARES.US,D,20190830,000000,26.0367,26.1593,25.4369,25.6745,639404.81417003,0
+ARES.US,D,20190903,000000,25.5519,25.6481,24.8197,25.03,520486.50737637,0
+ARES.US,D,20190904,000000,25.2773,25.9314,25.2237,25.8517,396067.71659352,0
+ARES.US,D,20190905,000000,26.1165,26.9722,26.0211,26.319,463890.58444077,0
+ARES.US,D,20190906,000000,26.319,26.7162,26.1778,26.3901,358792.82145187,0
+ARES.US,D,20190909,000000,26.5215,26.9002,26.2654,26.4776,380486.60704507,0
+ARES.US,D,20190910,000000,26.504,26.7794,25.5791,25.7008,649999.02366854,0
+ARES.US,D,20190911,000000,25.8429,26.3637,25.7281,26.319,315640.47170963,0
+ARES.US,D,20190912,000000,26.5303,27.0939,26.0999,26.8223,522296.37717823,0
+ARES.US,D,20190913,000000,27.055,27.2058,26.8126,26.8408,338308.01245162,0
+ARES.US,D,20190916,000000,26.6802,27.1884,26.6802,27.1524,324775.07565282,0
+ARES.US,D,20190917,000000,27.1621,27.6653,26.9566,27.3733,304240.9625944,0
+ARES.US,D,20190918,000000,27.3227,27.5973,27.2098,27.5096,393133.09796474,0
+ARES.US,D,20190919,000000,26.2246,26.428,25.8925,26.2246,4311127.3298782,0
+ARES.US,D,20190920,000000,26.3044,26.6072,26.1009,26.1797,1329385.32034,0
+ARES.US,D,20190923,000000,26.1797,26.5643,26.1486,26.428,793263.2635176,0
+ARES.US,D,20190924,000000,26.5643,26.5643,25.2889,25.5557,1155918.2361924,0
+ARES.US,D,20190925,000000,25.6189,26.6072,25.5109,26.573,2541363.2978355,0
+ARES.US,D,20190926,000000,26.5643,26.6072,26.209,26.5273,566688.51854978,0
+ARES.US,D,20190927,000000,26.6159,26.8408,24.735,24.7437,1276536.505825,0
+ARES.US,D,20190930,000000,24.7904,24.9686,23.4879,23.9046,1639519.1450532,0
+ARES.US,D,20191001,000000,24.0049,24.3524,23.5493,23.5493,935853.6812384,0
+ARES.US,D,20191002,000000,23.3,23.4324,22.9953,23.3905,669141.32425162,0
+ARES.US,D,20191003,000000,23.3905,23.6836,22.9778,23.6027,382821.35963282,0
+ARES.US,D,20191004,000000,23.5853,24.1373,23.1208,23.558,450234.38749655,0
+ARES.US,D,20191007,000000,23.4324,23.5278,23.0925,23.2397,451197.87096656,0
+ARES.US,D,20191008,000000,22.9689,23.4781,22.8989,23.1208,917394.44729448,0
+ARES.US,D,20191009,000000,23.4411,23.5142,23.0148,23.3624,477324.91312322,0
+ARES.US,D,20191010,000000,23.3174,23.5327,23.1745,23.2484,514226.946325,0
+ARES.US,D,20191011,000000,23.595,24.1197,23.5142,23.7634,567345.905992,0
+ARES.US,D,20191014,000000,23.5754,23.6924,23.2397,23.4596,326495.58184925,0
+ARES.US,D,20191015,000000,23.595,23.9318,23.3448,23.8443,422996.97686327,0
+ARES.US,D,20191016,000000,23.7118,23.9415,23.3448,23.524,408344.42707694,0
+ARES.US,D,20191017,000000,23.5667,24.4049,23.5404,24.2258,437383.49016906,0
+ARES.US,D,20191018,000000,24.1032,24.9686,24.0466,24.8344,525941.7959789,0
+ARES.US,D,20191021,000000,25.0913,25.6189,24.8499,25.1984,381491.17723021,0
+ARES.US,D,20191022,000000,25.2354,25.6891,24.9229,24.9306,393435.08532101,0
+ARES.US,D,20191023,000000,24.8966,25.8235,24.7175,25.6531,457762.50087784,0
+ARES.US,D,20191024,000000,25.7631,25.8165,24.993,25.138,356141.70115755,0
+ARES.US,D,20191025,000000,25.1283,25.396,24.8684,25.1906,226216.26337824,0
+ARES.US,D,20191028,000000,25.3678,26.1797,25.2705,26.1262,1152127.986721,0
+ARES.US,D,20191029,000000,26.0921,26.6519,26.0376,26.4563,697700.69994451,0
+ARES.US,D,20191030,000000,26.501,26.5897,26.2157,26.5098,709365.21837236,0
+ARES.US,D,20191031,000000,26.0288,26.9819,25.3328,26.3676,721538.18490007,0
+ARES.US,D,20191101,000000,26.6344,28.1502,26.3862,27.973,1247380.3455947,0
+ARES.US,D,20191104,000000,28.4375,29.2815,28.231,29.1841,990593.51181761,0
+ARES.US,D,20191105,000000,29.3009,29.3369,28.0168,28.3284,659040.15533479,0
+ARES.US,D,20191106,000000,28.3908,28.6769,28.2671,28.5338,405649.13856385,0
+ARES.US,D,20191107,000000,28.9524,29.0323,28.5143,28.6671,503816.59987675,0
+ARES.US,D,20191108,000000,28.5338,28.931,28.1678,28.1678,502427.86890506,0
+ARES.US,D,20191111,000000,27.936,28.5338,27.8377,28.4082,472251.73097148,0
+ARES.US,D,20191112,000000,28.4715,28.5192,28.0801,28.1678,405099.60374888,0
+ARES.US,D,20191113,000000,27.936,28.4802,27.6157,28.4375,528929.82733736,0
+ARES.US,D,20191114,000000,28.3468,28.5338,28.1075,28.2758,347938.73848011,0
+ARES.US,D,20191115,000000,28.4462,28.5533,28.0168,28.1502,386211.01363176,0
+ARES.US,D,20191118,000000,28.1765,28.8278,28.1249,28.8278,730292.73672824,0
+ARES.US,D,20191119,000000,28.9524,29.3632,28.748,29.3009,615629.98645505,0
+ARES.US,D,20191120,000000,29.114,29.6202,28.7763,29.5608,2626936.6537906,0
+ARES.US,D,20191121,000000,29.6835,29.6835,28.5786,28.6934,546616.63103667,0
+ARES.US,D,20191122,000000,28.7314,29.0323,28.3284,28.6507,406586.9428369,0
+ARES.US,D,20191125,000000,28.6671,29.4956,28.6147,29.2036,566127.68488814,0
+ARES.US,D,20191126,000000,29.1938,29.702,28.8366,29.6767,532351.32354054,0
+ARES.US,D,20191127,000000,29.6932,29.7109,28.9884,29.4694,397846.77135903,0
+ARES.US,D,20191129,000000,29.4178,29.7294,29.2912,29.5054,137487.44770058,0
+ARES.US,D,20191202,000000,29.5785,29.6436,28.5338,29.0157,554907.93015164,0
+ARES.US,D,20191203,000000,28.6584,29.1481,28.3108,29.1306,431973.39695319,0
+ARES.US,D,20191204,000000,29.3632,29.3632,28.7763,29.114,334267.13401773,0
+ARES.US,D,20191205,000000,29.3282,29.6115,29.1579,29.5608,269601.78022889,0
+ARES.US,D,20191206,000000,29.8998,30.0847,29.3097,29.3097,599395.5981359,0
+ARES.US,D,20191209,000000,29.2308,29.7594,29.0702,29.3282,318498.05274751,0
+ARES.US,D,20191210,000000,29.4694,30.0155,29.3993,30.0067,286694.88089444,0
+ARES.US,D,20191211,000000,30.1129,30.2122,29.8685,29.96,369403.46563642,0
+ARES.US,D,20191212,000000,30.033,30.2638,29.5872,29.8441,397701.94068817,0
+ARES.US,D,20191213,000000,30.0847,30.5052,29.9162,30.4517,450607.24943644,0
+ARES.US,D,20191216,000000,30.6591,31.1545,30.2093,30.325,590546.54686291,0
+ARES.US,D,20191217,000000,30.5763,30.5763,29.9288,30.4322,290267.37077574,0
+ARES.US,D,20191218,000000,30.5403,30.8479,30.4235,30.55,361617.53311765,0
+ARES.US,D,20191219,000000,31.0544,31.0815,30.2346,31.0008,361185.09544081,0
+ARES.US,D,20191220,000000,31.0815,31.1809,30.6493,30.9278,1410712.3642853,0
+ARES.US,D,20191223,000000,31.0174,31.3171,30.6853,31.3171,363404.80522617,0
+ARES.US,D,20191224,000000,31.2704,31.3337,31.0095,31.2791,191421.97866307,0
+ARES.US,D,20191226,000000,31.3775,31.4768,31.0641,31.3171,236048.31431091,0
+ARES.US,D,20191227,000000,31.3678,31.58,31.253,31.3503,286995.84108284,0
+ARES.US,D,20191230,000000,31.4048,32.1701,31.4048,32.1701,439645.31383744,0
+ARES.US,D,20191231,000000,32.1613,32.4417,31.6745,32.1253,514426.21689342,0
+ARES.US,D,20200102,000000,32.2518,32.3005,31.6044,31.9899,562740.08522495,0
+ARES.US,D,20200103,000000,31.6141,31.9091,31.5577,31.7202,445564.88232105,0
+ARES.US,D,20200106,000000,31.5947,32.2332,31.5947,32.0356,429959.12074351,0
+ARES.US,D,20200107,000000,31.8098,32.1428,31.7883,31.9003,388236.5886881,0
+ARES.US,D,20200108,000000,32.0902,32.576,31.9003,32.503,759247.57205432,0
+ARES.US,D,20200109,000000,32.7007,33.3051,32.5575,32.7804,288575.62527991,0
+ARES.US,D,20200110,000000,32.5302,32.9626,32.4134,32.5935,322906.65728189,0
+ARES.US,D,20200113,000000,32.7395,32.7804,32.4056,32.6927,379799.43173438,0
+ARES.US,D,20200114,000000,32.576,32.6733,32.2615,32.4056,523329.70806396,0
+ARES.US,D,20200115,000000,32.4056,32.6403,31.9762,32.2421,558304.77432573,0
+ARES.US,D,20200116,000000,32.6023,33.1602,32.2615,33.1513,620030.3736464,0
+ARES.US,D,20200117,000000,33.6108,34.2865,33.4706,33.5564,660842.8349615,0
+ARES.US,D,20200121,000000,33.3588,33.755,33.1241,33.2322,373448.45274182,0
+ARES.US,D,20200122,000000,33.421,33.9624,33.421,33.8173,579184.01579132,0
+ARES.US,D,20200123,000000,33.8455,34.3566,33.5564,34.1143,534840.15131005,0
+ARES.US,D,20200124,000000,34.2213,34.2213,33.2156,33.3948,394919.3429054,0
+ARES.US,D,20200127,000000,32.647,32.8719,32.3142,32.3871,426499.61932884,0
+ARES.US,D,20200128,000000,32.6927,33.0803,32.6256,32.8904,377308.54962909,0
+ARES.US,D,20200129,000000,33.0073,33.7101,32.8904,33.3149,363958.44871267,0
+ARES.US,D,20200130,000000,32.9626,33.7101,32.4134,32.9002,639740.69806629,0
+ARES.US,D,20200131,000000,32.72,32.9976,31.541,32.4581,660333.35969378,0
+ARES.US,D,20200203,000000,34.0966,34.4373,33.1046,33.5826,1065439.1264499,0
+ARES.US,D,20200204,000000,33.9711,34.6642,33.2769,34.3041,777750.974217,0
+ARES.US,D,20200205,000000,34.7363,34.8882,34.2777,34.6799,452833.12222907,0
+ARES.US,D,20200206,000000,34.7811,35.3117,34.413,35.0507,502663.09034923,0
+ARES.US,D,20200207,000000,34.8258,34.9592,34.2777,34.6107,449553.37519314,0
+ARES.US,D,20200210,000000,34.5825,35.4304,34.5728,35.3302,328013.73597363,0
+ARES.US,D,20200211,000000,35.5386,36.3378,35.4811,36.2404,481550.68177523,0
+ARES.US,D,20200212,000000,36.4546,36.6064,35.9406,36.5734,673271.56629094,0
+ARES.US,D,20200213,000000,36.5821,37.6978,36.4595,36.9959,787357.04821642,0
+ARES.US,D,20200214,000000,37.2832,37.6345,35.6183,36.0145,1222994.3529921,0
+ARES.US,D,20200218,000000,36.3193,36.6494,35.9785,36.0945,1139474.3056261,0
+ARES.US,D,20200219,000000,36.3105,37.5908,36.2034,37.0144,730999.42822862,0
+ARES.US,D,20200220,000000,36.9044,37.1663,35.9785,36.3572,783867.75893327,0
+ARES.US,D,20200221,000000,36.3018,36.3291,35.3302,35.9591,866186.01988143,0
+ARES.US,D,20200224,000000,34.9339,35.3487,34.6107,35.1054,889492.45904383,0
+ARES.US,D,20200225,000000,35.1861,35.2942,33.3675,33.5213,1054438.1584716,0
+ARES.US,D,20200226,000000,33.5739,34.16,32.8544,33.1144,720425.76208769,0
+ARES.US,D,20200227,000000,32.4056,32.8096,31.4506,31.874,982289.88668809,0
+ARES.US,D,20200228,000000,30.8567,31.504,29.5151,31.1352,1483031.1459368,0
+ARES.US,D,20200302,000000,31.2704,32.9099,31.2334,32.8544,708979.00325006,0
+ARES.US,D,20200303,000000,32.8719,33.421,31.3415,31.9899,583013.29764224,0
+ARES.US,D,20200304,000000,32.6567,33.2069,31.3503,33.1796,825570.77479899,0
+ARES.US,D,20200305,000000,31.9364,32.6567,31.6307,32.0619,1177014.2100805,0
+ARES.US,D,20200306,000000,30.8732,31.1254,29.6212,30.3807,3156133.5447763,0
+ARES.US,D,20200309,000000,28.7041,29.0556,27.5524,27.6877,1330237.8696791,0
+ARES.US,D,20200310,000000,28.9485,29.5151,27.2468,29.4519,1168091.2027202,0
+ARES.US,D,20200311,000000,28.417,28.8863,26.7415,27.2371,1042756.1781898,0
+ARES.US,D,20200312,000000,25.2111,26.4737,23.854,25.2023,1150012.0208913,0
+ARES.US,D,20200313,000000,26.5458,28.857,26.0405,28.8395,1193461.2221505,0
+ARES.US,D,20200316,000000,24.5111,26.5623,24.2998,24.9853,1584874.8410866,0
+ARES.US,D,20200317,000000,25.5586,28.1308,23.8461,27.683,1516731.4968612,0
+ARES.US,D,20200318,000000,25.5956,26.3793,20.5994,24.5198,1906204.7956751,0
+ARES.US,D,20200319,000000,24.2921,25.95,20.5624,23.3341,1213961.4386689,0
+ARES.US,D,20200320,000000,23.1792,23.6447,20.134,20.8827,2348156.1013997,0
+ARES.US,D,20200323,000000,19.3892,21.4016,18.4118,20.7015,1319529.6445461,0
+ARES.US,D,20200324,000000,22.3946,24.6824,22.0567,24.5111,896163.91441446,0
+ARES.US,D,20200325,000000,24.6659,27.6089,24.4614,26.4883,1873589.1340302,0
+ARES.US,D,20200326,000000,26.7512,28.9397,26.3248,27.7462,2264231.3498895,0
+ARES.US,D,20200327,000000,26.6705,27.7024,26.4066,27.0812,1069276.6256439,0
+ARES.US,D,20200330,000000,27.2614,28.8297,26.5205,28.5931,1215739.4662665,0
+ARES.US,D,20200331,000000,28.6759,28.6759,27.2011,28.1922,1373736.3749965,0
+ARES.US,D,20200401,000000,26.6899,27.5106,26.4329,27.2808,1087821.1145217,0
+ARES.US,D,20200402,000000,26.907,27.7462,26.4883,27.4717,726964.712802,0
+ARES.US,D,20200403,000000,27.3188,27.8835,25.9773,26.2869,1458023.7167675,0
+ARES.US,D,20200406,000000,27.5631,28.5591,26.9985,28.0743,2150892.6190119,0
+ARES.US,D,20200407,000000,29.114,30.7448,28.2339,29.2679,1242285.5929176,0
+ARES.US,D,20200408,000000,29.5882,30.5899,29.1228,29.5521,1158670.0189389,0
+ARES.US,D,20200409,000000,30.3163,32.2128,30.3163,32.0396,1681646.3812527,0
+ARES.US,D,20200413,000000,31.9842,31.9842,29.8988,30.4439,911938.13152407,0
+ARES.US,D,20200414,000000,31.4476,31.5927,29.2854,29.5141,1235452.87219,0
+ARES.US,D,20200415,000000,28.9495,28.967,27.8601,28.0645,736152.72947488,0
+ARES.US,D,20200416,000000,28.1648,29.1306,27.718,29.1053,671338.43634367,0
+ARES.US,D,20200417,000000,30.2268,30.5579,29.5521,30.2619,796830.61755951,0
+ARES.US,D,20200420,000000,29.4411,29.6835,28.5747,28.7772,680359.02465235,0
+ARES.US,D,20200421,000000,28.0645,28.2564,27.0355,27.2905,986400.61253771,0
+ARES.US,D,20200422,000000,27.8552,28.4675,27.3899,28.2748,760625.00417934,0
+ARES.US,D,20200423,000000,28.2934,29.7604,28.2466,29.6807,959127.25102868,0
+ARES.US,D,20200424,000000,29.998,30.8285,29.8151,30.7087,653336.29210567,0
+ARES.US,D,20200427,000000,30.9911,31.9842,30.8635,31.8848,753625.88225546,0
+ARES.US,D,20200428,000000,32.8136,33.051,31.583,31.838,874532.78606184,0
+ARES.US,D,20200429,000000,32.9157,33.6985,31.9295,31.9842,1919027.9594698,0
+ARES.US,D,20200430,000000,31.3921,31.6297,30.2979,30.5802,770268.05622238,0
+ARES.US,D,20200501,000000,29.7964,30.0778,28.5931,29.779,1070193.8865593,0
+ARES.US,D,20200504,000000,29.2854,30.1441,28.8035,29.2055,768486.94712112,0
+ARES.US,D,20200505,000000,29.6807,30.0613,29.2415,29.6222,705275.03588031,0
+ARES.US,D,20200506,000000,29.7604,32.3959,29.0196,31.9023,1455837.9035221,0
+ARES.US,D,20200507,000000,31.4476,32.5137,30.8557,31.912,3145478.732373,0
+ARES.US,D,20200508,000000,32.6763,32.6763,31.2179,31.3367,1102440.7949359,0
+ARES.US,D,20200511,000000,31.0174,31.9588,30.6542,31.7846,866909.14606787,0
+ARES.US,D,20200512,000000,31.9023,31.9665,30.7525,30.9268,949838.57190371,0
+ARES.US,D,20200513,000000,31.4642,31.5732,30.2423,30.6172,958831.42667968,0
+ARES.US,D,20200514,000000,29.9162,30.2979,29.1053,30.1168,1152963.0742062,0
+ARES.US,D,20200515,000000,29.7964,30.9648,29.7059,30.6542,778779.16926334,0
+ARES.US,D,20200518,000000,31.6919,32.0571,31.2734,31.6024,704360.85646847,0
+ARES.US,D,20200519,000000,31.5644,32.3861,31.1663,31.175,525477.51609784,0
+ARES.US,D,20200520,000000,31.8108,32.0202,31.2558,31.876,530446.95429386,0
+ARES.US,D,20200521,000000,32.0299,32.2031,31.3298,31.8283,1119104.5394283,0
+ARES.US,D,20200522,000000,31.9752,32.0202,31.4476,31.9588,630954.3040339,0
+ARES.US,D,20200526,000000,32.8427,34.2359,32.4854,33.4249,1310742.2233458,0
+ARES.US,D,20200527,000000,34.3819,34.5825,32.645,33.8543,908898.74177168,0
+ARES.US,D,20200528,000000,34.3196,34.3196,32.9956,33.1319,676408.53699177,0
+ARES.US,D,20200529,000000,33.5972,34.6389,33.1699,34.4179,2103849.3573459,0
+ARES.US,D,20200601,000000,34.563,34.6555,33.753,34.1269,1570319.8722487,0
+ARES.US,D,20200602,000000,34.5357,34.9378,34.1726,34.7285,1603831.2242837,0
+ARES.US,D,20200603,000000,35.2026,35.8968,34.9291,35.5492,1793606.6528376,0
+ARES.US,D,20200604,000000,35.3661,36.0311,34.9933,36.0048,1818127.2044323,0
+ARES.US,D,20200605,000000,37.0359,37.1351,35.9678,36.1499,2571428.5016382,0
+ARES.US,D,20200608,000000,36.4964,36.9336,36.0691,36.9161,1427017.6271882,0
+ARES.US,D,20200609,000000,36.1772,36.4702,35.5404,36.0955,1423576.6147952,0
+ARES.US,D,20200610,000000,36.0048,36.1684,34.6468,35.3204,2093707.101714,0
+ARES.US,D,20200611,000000,34.1726,35.0371,33.753,34.0276,1447365.8228606,0
+ARES.US,D,20200612,000000,35.0274,35.0614,33.6811,34.8921,1251633.8477795,0
+ARES.US,D,20200615,000000,33.8796,35.3253,33.6771,35.1228,2133973.1097176,0
+ARES.US,D,20200616,000000,36.219,36.6434,35.3993,36.0992,738327.24387359,0
+ARES.US,D,20200617,000000,36.4585,36.6708,35.629,35.9328,995075.04527136,0
+ARES.US,D,20200618,000000,35.6017,36.4293,35.4284,36.2015,936667.19819813,0
+ARES.US,D,20200619,000000,36.735,36.7437,35.339,35.9416,2006876.4922756,0
+ARES.US,D,20200622,000000,35.8696,37.0747,35.4284,36.9462,2643646.6208375,0
+ARES.US,D,20200623,000000,37.656,37.6706,35.4996,35.7682,2841517.1594415,0
+ARES.US,D,20200624,000000,35.3895,35.3895,34.3401,35.1131,1227025.9869151,0
+ARES.US,D,20200625,000000,34.9777,35.9795,34.8093,35.8978,1470676.3706945,0
+ARES.US,D,20200626,000000,35.5746,35.888,34.7461,35.6845,8798248.5768849,0
+ARES.US,D,20200629,000000,35.9503,36.0992,34.4783,34.7908,1667454.0026759,0
+ARES.US,D,20200630,000000,34.8921,36.7535,34.7821,36.5694,1287480.9795701,0
+ARES.US,D,20200701,000000,36.477,36.846,35.9698,36.4118,541774.56165759,0
+ARES.US,D,20200702,000000,36.8995,37.0309,35.9795,36.2551,1089069.1234941,0
+ARES.US,D,20200706,000000,36.8177,37.0309,36.072,36.2551,1240694.5098738,0
+ARES.US,D,20200707,000000,35.8978,36.1732,34.8921,34.9095,813686.44244514,0
+ARES.US,D,20200708,000000,35.1044,35.7867,34.968,35.7215,690983.02201933,0
+ARES.US,D,20200709,000000,35.7595,35.9503,35.0011,35.7118,739004.1475055,0
+ARES.US,D,20200710,000000,35.8783,36.439,35.37,36.3008,489593.40626362,0
+ARES.US,D,20200713,000000,36.5694,36.9277,35.9328,35.9698,1004842.3846277,0
+ARES.US,D,20200714,000000,35.8783,36.6708,35.629,36.5948,532480.74669322,0
+ARES.US,D,20200715,000000,37.0846,37.3882,36.7993,37.214,699515.70558575,0
+ARES.US,D,20200716,000000,37.0563,37.4068,36.8557,37.1497,416274.1630987,0
+ARES.US,D,20200717,000000,37.1585,37.4438,36.7048,37.3882,617719.24591985,0
+ARES.US,D,20200720,000000,37.5178,38.1709,37.0602,37.619,1255098.4850336,0
+ARES.US,D,20200721,000000,37.7192,37.9422,37.3152,37.7377,474477.60376411,0
+ARES.US,D,20200722,000000,37.5342,37.8848,37.3337,37.5635,486716.30903603,0
+ARES.US,D,20200723,000000,37.5829,38.062,36.9277,37.2968,453330.27148225,0
+ARES.US,D,20200724,000000,37.065,37.14,35.1228,35.96,1096412.3466573,0
+ARES.US,D,20200727,000000,36.0175,36.6434,35.8316,36.3758,350624.7824823,0
+ARES.US,D,20200728,000000,36.2921,36.6795,36.072,36.404,372967.73817469,0
+ARES.US,D,20200729,000000,36.5043,37.3882,36.3942,37.2685,467175.4673161,0
+ARES.US,D,20200730,000000,36.7797,37.0476,36.0622,36.6893,589027.36557067,0
+ARES.US,D,20200731,000000,36.7993,36.8907,36.1635,36.7896,323185.01977695,0
+ARES.US,D,20200803,000000,36.735,37.7192,36.735,37.5265,697429.52762459,0
+ARES.US,D,20200804,000000,37.3065,37.5002,36.5237,37.2228,428126.65324833,0
+ARES.US,D,20200805,000000,37.3152,37.4632,35.7682,37.3609,840889.95653843,0
+ARES.US,D,20200806,000000,37.5178,37.9383,36.809,37.0933,401712.00408569,0
+ARES.US,D,20200807,000000,37.0747,37.8137,36.735,37.5917,608028.9441544,0
+ARES.US,D,20200810,000000,37.5342,39.0569,37.4438,38.7522,1045705.1771688,0
+ARES.US,D,20200811,000000,38.8622,38.8622,37.0309,37.1867,934035.5940935,0
+ARES.US,D,20200812,000000,37.6657,37.9957,36.7437,36.8732,606321.7911404,0
+ARES.US,D,20200813,000000,36.8557,37.3756,36.8265,36.9832,709715.48261892,0
+ARES.US,D,20200814,000000,36.9277,37.1867,36.699,36.8557,499690.46650895,0
+ARES.US,D,20200817,000000,37.3435,37.4535,36.9414,37.1965,569514.25738344,0
+ARES.US,D,20200818,000000,37.1127,37.3532,36.587,36.6337,318203.25556639,0
+ARES.US,D,20200819,000000,36.6893,37.105,36.6386,36.8363,488960.67085048,0
+ARES.US,D,20200820,000000,36.4585,36.8995,35.7867,36.699,504386.67804929,0
+ARES.US,D,20200821,000000,36.7068,36.8265,36.1772,36.6143,332649.34460915,0
+ARES.US,D,20200824,000000,37.1585,37.1585,35.9153,36.3105,465396.41255059,0
+ARES.US,D,20200825,000000,36.587,36.7896,35.9153,36.1732,560322.13203904,0
+ARES.US,D,20200826,000000,36.182,37.0563,35.8219,36.9745,663532.9876352,0
+ARES.US,D,20200827,000000,36.9365,37.876,36.7623,37.5635,681850.4724119,0
+ARES.US,D,20200828,000000,37.5441,37.6015,36.8995,37.1313,356708.69782645,0
+ARES.US,D,20200831,000000,37.3337,37.5635,36.955,37.2598,417717.33396795,0
+ARES.US,D,20200901,000000,37.3532,37.3785,37.0476,37.2772,415601.36813832,0
+ARES.US,D,20200902,000000,37.3337,37.766,36.8907,37.729,410825.03750344,0
+ARES.US,D,20200903,000000,37.5829,37.5829,35.7867,36.3008,948421.08023143,0
+ARES.US,D,20200904,000000,36.7623,37.1673,35.9698,36.4682,725151.76149651,0
+ARES.US,D,20200908,000000,35.8978,36.1352,35.2328,35.446,772158.04511876,0
+ARES.US,D,20200909,000000,35.666,36.3193,35.5386,36.2551,628267.23286383,0
+ARES.US,D,20200910,000000,36.2287,37.1215,36.0992,36.2833,1001363.3670233,0
+ARES.US,D,20200911,000000,36.5948,37.0543,36.1265,36.6795,710086.29022304,0
+ARES.US,D,20200914,000000,37.103,37.7192,36.9929,37.2772,982321.72889232,0
+ARES.US,D,20200915,000000,37.4077,37.766,37.176,37.3717,696465.01698671,0
+ARES.US,D,20200916,000000,37.4262,38.246,37.3795,37.6599,1073182.9450857,0
+ARES.US,D,20200917,000000,36.9803,37.4262,36.5334,36.7203,932483.54342915,0
+ARES.US,D,20200918,000000,36.9326,37.2646,36.6367,37.0543,2060540.8780862,0
+ARES.US,D,20200921,000000,36.5811,36.7019,35.8169,36.2181,816305.72053523,0
+ARES.US,D,20200922,000000,36.1801,36.8139,35.9299,36.7563,672357.3868791,0
+ARES.US,D,20200923,000000,36.8693,37.5198,36.5714,36.5811,859019.46959336,0
+ARES.US,D,20200924,000000,36.3952,36.6454,35.9464,36.0593,1191647.2436771,0
+ARES.US,D,20200925,000000,35.9941,37.0913,35.705,37.0543,430906.16952745,0
+ARES.US,D,20200928,000000,37.5198,38.0035,37.2869,37.6881,824664.81273018,0
+ARES.US,D,20200929,000000,37.7708,37.8361,37.139,37.3979,1531103.6298168,0
+ARES.US,D,20200930,000000,37.4077,38.0317,37.3444,37.6044,697892.78033777,0
+ARES.US,D,20201001,000000,38.022,38.0863,37.1993,37.7066,777693.45281581,0
+ARES.US,D,20201002,000000,37.1663,38.3862,37.028,38.1447,428433.77644399,0
+ARES.US,D,20201005,000000,38.4786,39.4006,38.3472,39.3051,467780.46919651,0
+ARES.US,D,20201006,000000,39.4083,39.7355,38.832,39.1474,613660.90563204,0
+ARES.US,D,20201007,000000,39.6313,39.6313,38.9351,39.128,523787.82493775,0
+ARES.US,D,20201008,000000,39.529,40.2271,39.2321,39.9749,655548.81171589,0
+ARES.US,D,20201009,000000,40.2835,40.4598,39.9292,40.1434,539020.72457541,0
+ARES.US,D,20201012,000000,40.4978,40.6554,39.9292,40.2544,654666.47450828,0
+ARES.US,D,20201013,000000,40.2085,41.3711,39.9389,41.0264,734013.13878403,0
+ARES.US,D,20201014,000000,41.0264,41.4655,40.561,40.8044,559518.88675808,0
+ARES.US,D,20201015,000000,40.4695,41.3389,40.2359,41.0926,489823.4918684,0
+ARES.US,D,20201016,000000,41.2036,41.7527,41.1393,41.557,440696.10657711,0
+ARES.US,D,20201019,000000,41.7907,42.2755,41.2503,41.3068,997563.87304088,0
+ARES.US,D,20201020,000000,41.519,41.8374,41.1686,41.3253,354794.056901,0
+ARES.US,D,20201021,000000,41.6505,41.8637,40.6837,40.7762,348442.05074056,0
+ARES.US,D,20201022,000000,40.9349,41.6231,40.2738,41.2873,386033.31358879,0
+ARES.US,D,20201023,000000,41.4557,41.8637,41.1686,41.7069,329664.39475432,0
+ARES.US,D,20201026,000000,41.1491,41.446,40.0421,40.3683,365545.4230849,0
+ARES.US,D,20201027,000000,40.6837,40.9056,39.9195,39.9575,462759.67260657,0
+ARES.US,D,20201028,000000,39.204,39.6449,37.7338,39.128,526624.86261808,0
+ARES.US,D,20201029,000000,39.3051,39.5359,38.4134,39.2137,513804.78032695,0
+ARES.US,D,20201030,000000,39.056,39.456,38.4972,39.3529,385855.61354581,0
+ARES.US,D,20201102,000000,39.7433,40.1814,39.0365,39.167,599090.52927599,0
+ARES.US,D,20201103,000000,39.5583,40.2085,38.7015,38.7112,971336.16843213,0
+ARES.US,D,20201104,000000,38.9801,40.5075,38.9801,40.3761,789676.39328599,0
+ARES.US,D,20201105,000000,40.7947,41.9756,40.7149,41.4178,474280.38753145,0
+ARES.US,D,20201106,000000,41.6875,41.8831,40.7577,41.5764,502084.79483365,0
+ARES.US,D,20201109,000000,43.1021,43.1205,41.1393,41.2123,685515.40740225,0
+ARES.US,D,20201110,000000,41.1491,41.8374,40.1725,41.4655,572591.65234732,0
+ARES.US,D,20201111,000000,42.0973,42.143,41.3165,41.4927,381334.02054481,0
+ARES.US,D,20201112,000000,41.2036,41.5667,40.5348,40.711,394183.89070441,0
+ARES.US,D,20201113,000000,40.7762,41.3428,40.561,41.1686,393098.17425688,0
+ARES.US,D,20201116,000000,41.6505,41.8091,41.0926,41.4752,329546.2704483,0
+ARES.US,D,20201117,000000,41.1393,41.8734,41.1393,41.8374,329811.27976094,0
+ARES.US,D,20201118,000000,42.1995,42.1995,41.6047,41.6601,675476.89572601,0
+ARES.US,D,20201119,000000,41.5667,42.07,41.4655,41.8734,518010.00562139,0
+ARES.US,D,20201120,000000,41.6778,41.9844,41.4655,41.8277,346373.33463333,0
+ARES.US,D,20201123,000000,42.1713,42.405,41.6231,41.6319,502104.31102334,0
+ARES.US,D,20201124,000000,42.143,42.143,41.2221,41.5482,702567.42135268,0
+ARES.US,D,20201125,000000,41.6144,41.9211,41.0829,41.9017,592292.7322563,0
+ARES.US,D,20201127,000000,42.0788,42.441,41.743,42.0418,241611.45554069,0
+ARES.US,D,20201130,000000,41.9941,42.143,41.408,41.9114,673305.46283093,0
+ARES.US,D,20201201,000000,42.2365,42.6921,41.8004,42.6736,838400.10160105,0
+ARES.US,D,20201202,000000,42.6464,42.7584,41.8637,42.6736,607011.02078684,0
+ARES.US,D,20201203,000000,42.7496,43.5109,42.7398,43.2423,706693.55472047,0
+ARES.US,D,20201204,000000,43.2587,43.837,43.2587,43.7163,378330.58166817,0
+ARES.US,D,20201207,000000,43.8089,44.3024,43.5946,44.1992,445774.42456825,0
+ARES.US,D,20201208,000000,44.0969,44.9625,43.8556,44.9265,347717.89738625,0
+ARES.US,D,20201209,000000,45.055,45.4278,44.5818,44.9995,514723.0684103,0
+ARES.US,D,20201210,000000,44.9167,45.1318,44.461,45.0832,369683.88246724,0
+ARES.US,D,20201211,000000,44.9809,45.4931,44.832,45.2235,388060.94298087,0
+ARES.US,D,20201214,000000,45.7081,45.7081,44.9167,45.1124,564515.03131894,0
+ARES.US,D,20201215,000000,45.2332,45.8368,45.1572,45.8095,690432.46003647,0
+ARES.US,D,20201216,000000,46.0821,46.2417,45.6206,45.9681,580463.86696789,0
+ARES.US,D,20201217,000000,46.0821,46.4939,45.8368,46.1083,608608.26683786,0
+ARES.US,D,20201218,000000,46.2603,46.71,46.1843,46.3342,2859965.0945387,0
+ARES.US,D,20201221,000000,45.8553,46.6341,45.3499,46.4375,636721.85167147,0
+ARES.US,D,20201222,000000,46.3722,46.6058,46.0899,46.1658,529545.10089656,0
+ARES.US,D,20201223,000000,46.3157,46.7655,46.0061,46.0821,452648.23201095,0
+ARES.US,D,20201224,000000,46.0441,46.2037,45.7627,46.0159,237009.74344516,0
+ARES.US,D,20201228,000000,46.4559,46.5611,45.4054,45.5271,635058.86687624,0
+ARES.US,D,20201229,000000,45.6877,45.865,44.7113,44.7784,579816.75120445,0
+ARES.US,D,20201230,000000,44.9089,45.2925,44.5711,44.7297,368853.93082145,0
+ARES.US,D,20201231,000000,44.5527,44.7026,43.9995,44.131,1533562.6697178,0
+ARES.US,D,20210104,000000,44.3647,44.4494,43.3532,43.7835,614953.08282315,0
+ARES.US,D,20210105,000000,43.726,44.2041,43.2023,43.285,937720.04527357,0
+ARES.US,D,20210106,000000,43.6131,44.3462,42.9297,43.726,777039.14687722,0
+ARES.US,D,20210107,000000,44.3375,44.9313,43.9995,44.4591,594853.46177732,0
+ARES.US,D,20210108,000000,44.9284,45.2575,44.356,44.5614,585400.43579179,0
+ARES.US,D,20210111,000000,44.356,44.6178,43.8029,43.8399,608937.98772685,0
+ARES.US,D,20210112,000000,43.8584,44.0736,43.324,43.6423,491482.36799212,0
+ARES.US,D,20210113,000000,43.8302,43.8302,43.1448,43.3892,396690.18032788,0
+ARES.US,D,20210114,000000,43.6053,43.9705,42.9035,42.9385,559097.74792792,0
+ARES.US,D,20210115,000000,42.6289,42.845,41.85,42.3387,728640.02361178,0
+ARES.US,D,20210119,000000,42.5267,43.0524,42.3106,42.8352,942788.09158591,0
+ARES.US,D,20210120,000000,43.0427,43.691,42.845,43.54,747738.1559761,0
+ARES.US,D,20210121,000000,43.691,43.8954,42.6951,42.92,490410.004727,0
+ARES.US,D,20210122,000000,42.6766,42.9959,42.4332,42.4692,397376.32847069,0
+ARES.US,D,20210125,000000,42.4692,42.8548,42.0671,42.3767,319621.77440656,0
+ARES.US,D,20210126,000000,42.5267,43.4359,42.3387,43.1078,421405.89381953,0
+ARES.US,D,20210127,000000,42.5364,43.506,41.6718,41.776,598068.49723692,0
+ARES.US,D,20210128,000000,42.0194,43.4924,41.85,43.2753,438477.42395964,0
+ARES.US,D,20210129,000000,43.0611,43.2353,42.0194,42.3573,403034.99631316,0
+ARES.US,D,20210201,000000,42.7885,43.9149,42.3767,43.54,402105.40938314,0
+ARES.US,D,20210202,000000,43.9898,45.9487,43.9898,45.6488,493380.57423152,0
+ARES.US,D,20210203,000000,45.4901,46.0256,44.6373,44.7883,808530.05969524,0
+ARES.US,D,20210204,000000,44.7883,46.2865,44.5711,45.7247,578998.09840531,0
+ARES.US,D,20210205,000000,45.828,46.0996,45.566,45.6488,568191.26515598,0
+ARES.US,D,20210208,000000,45.9584,46.3342,45.8183,46.0626,596909.85187001,0
+ARES.US,D,20210209,000000,45.9233,46.8968,45.6683,46.2962,1063381.7091893,0
+ARES.US,D,20210210,000000,46.6818,47.9104,46.4005,47.4888,1107066.1318926,0
+ARES.US,D,20210211,000000,45.9681,49.8429,44.319,47.4508,1206499.0640318,0
+ARES.US,D,20210212,000000,47.9941,48.7554,47.4217,48.2482,745467.08779682,0
+ARES.US,D,20210216,000000,48.66,49.4856,48.3981,49.4389,711935.19240428,0
+ARES.US,D,20210217,000000,49.4389,50.0396,48.7924,49.804,830687.09800164,0
+ARES.US,D,20210218,000000,49.4476,49.7397,48.624,48.7924,584415.38179634,0
+ARES.US,D,20210219,000000,48.8382,49.2782,48.0701,48.2959,733334.18081637,0
+ARES.US,D,20210222,000000,47.8627,47.9679,47.1423,47.1793,516072.7670026,0
+ARES.US,D,20210223,000000,46.9718,47.8169,46.0538,47.5629,1067670.135082,0
+ARES.US,D,20210224,000000,47.0838,49.2052,46.9534,48.9511,473819.18915402,0
+ARES.US,D,20210225,000000,48.9141,49.0738,47.8355,48.4361,671930.08504167,0
+ARES.US,D,20210226,000000,48.7739,49.4301,48.5393,48.7554,771459.5709614,0
+ARES.US,D,20210301,000000,49.6171,50.2275,49.1663,49.2334,765323.27005544,0
+ARES.US,D,20210302,000000,49.176,49.7533,48.6424,48.7739,862916.54452427,0
+ARES.US,D,20210303,000000,48.7554,49.1196,48.0039,48.182,783441.48426371,0
+ARES.US,D,20210304,000000,48.1362,48.331,46.3537,47.2912,699365.7390755,0
+ARES.US,D,20210305,000000,47.703,48.0311,44.8067,47.9854,999586.36659359,0
+ARES.US,D,20210308,000000,48.3057,49.7854,48.0973,49.2334,859908.99697612,0
+ARES.US,D,20210309,000000,49.4204,51.1923,49.1478,50.4338,632845.32009815,0
+ARES.US,D,20210310,000000,50.573,51.197,50.0863,50.3491,545567.89263275,0
+ARES.US,D,20210311,000000,50.5915,51.8026,50.3861,51.3996,734114.82840401,0
+ARES.US,D,20210312,000000,51.3061,52.0947,51.1095,51.8114,472768.39641435,0
+ARES.US,D,20210315,000000,51.7375,52.1969,50.9877,51.9535,583583.37581479,0
+ARES.US,D,20210316,000000,51.9721,52.2738,51.3003,51.7258,527976.61554615,0
+ARES.US,D,20210317,000000,51.7539,52.5688,51.4132,52.3877,1004651.3314023,0
+ARES.US,D,20210318,000000,52.0762,52.9359,51.4326,51.6498,1150833.7551941,0
+ARES.US,D,20210319,000000,51.6585,52.6331,51.0627,51.272,1442583.3292185,0
+ARES.US,D,20210322,000000,51.2243,52.454,50.8836,52.0188,1336895.9718673,0
+ARES.US,D,20210323,000000,51.9808,52.4451,51.1669,51.4716,1124140.7435364,0
+ARES.US,D,20210324,000000,51.6322,52.378,51.5173,51.7832,809478.13564707,0
+ARES.US,D,20210325,000000,51.64,51.7159,50.7804,51.053,698782.30772052,0
+ARES.US,D,20210326,000000,51.0627,51.3421,49.985,50.9887,628864.01740121,0
+ARES.US,D,20210329,000000,50.1262,50.2976,49.6345,50.023,748461.28216254,0
+ARES.US,D,20210330,000000,49.8916,50.391,49.805,50.2586,378258.67991668,0
+ARES.US,D,20210331,000000,51.1309,54.2365,51.1114,53.003,1515115.7617885,0
+ARES.US,D,20210401,000000,53.2776,54.5831,53.1452,54.5636,630306.16110258,0
+ARES.US,D,20210405,000000,55.3386,55.9684,55.1224,55.9354,624547.85797589,0
+ARES.US,D,20210406,000000,51.1669,52.341,50.8456,51.8766,6419382.2102548,0
+ARES.US,D,20210407,000000,52.0285,53.2679,51.8591,52.6428,2791185.9333967,0
+ARES.US,D,20210408,000000,53.2581,53.2581,51.7355,52.3498,1837206.8477749,0
+ARES.US,D,20210409,000000,52.5786,52.928,51.3567,52.1501,823875.94779952,0
+ARES.US,D,20210412,000000,52.5007,52.7003,51.6128,52.1327,783688.00455455,0
+ARES.US,D,20210413,000000,51.9808,53.2864,51.9389,52.8414,808353.38682015,0
+ARES.US,D,20210414,000000,52.9933,53.3905,52.5786,53.1822,853880.5486974,0
+ARES.US,D,20210415,000000,53.5891,53.6457,52.6817,52.8414,935598.94360453,0
+ARES.US,D,20210416,000000,53.0323,53.3194,52.3021,52.8706,722539.67358157,0
+ARES.US,D,20210419,000000,52.8902,53.0731,52.5494,52.9836,748015.49130328,0
+ARES.US,D,20210420,000000,52.8317,52.8706,51.2477,51.5261,1037335.813295,0
+ARES.US,D,20210421,000000,51.1017,52.307,51.1017,52.0957,739241.42328544,0
+ARES.US,D,20210422,000000,52.2368,52.672,51.5553,51.8961,1023072.5601347,0
+ARES.US,D,20210423,000000,51.017,52.5591,50.2303,52.378,1875613.6819186,0
+ARES.US,D,20210426,000000,52.6916,53.3438,51.9058,52.0188,1097093.3589607,0
+ARES.US,D,20210427,000000,52.009,52.9359,51.8766,52.8999,771262.35472874,0
+ARES.US,D,20210428,000000,52.9641,53.5697,52.7187,53.0965,1345265.3357411,0
+ARES.US,D,20210429,000000,53.1725,53.668,50.8738,51.3382,1851808.0391673,0
+ARES.US,D,20210430,000000,51.0821,51.4132,49.4369,49.6823,2187268.7422597,0
+ARES.US,D,20210503,000000,49.9091,50.2216,49.0105,49.2938,1712792.1656635,0
+ARES.US,D,20210504,000000,49.1234,49.4544,48.4711,48.698,2238073.4926966,0
+ARES.US,D,20210505,000000,48.8206,49.9373,48.8206,49.6725,1978968.3410177,0
+ARES.US,D,20210506,000000,49.6725,50.8933,49.2383,50.8086,2343551.3078005,0
+ARES.US,D,20210507,000000,50.7318,51.0724,50.4202,50.7608,1984275.7174458,0
+ARES.US,D,20210510,000000,50.648,51.3285,50.3364,50.4202,2239527.9624125,0
+ARES.US,D,20210511,000000,49.6725,50.0424,49.0252,49.6258,1371750.8594873,0
+ARES.US,D,20210512,000000,49.4369,50.1749,48.0457,48.2832,483777.58173574,0
+ARES.US,D,20210513,000000,48.5947,49.138,48.0554,48.367,696251.36606799,0
+ARES.US,D,20210514,000000,48.8976,49.805,48.7933,49.5781,467977.68542918,0
+ARES.US,D,20210517,000000,49.2938,49.6258,48.8596,49.1049,707752.56480317,0
+ARES.US,D,20210518,000000,49.2578,49.8438,48.8206,48.8693,662971.12680568,0
+ARES.US,D,20210519,000000,48.1411,48.624,47.7341,48.4254,618480.3773178,0
+ARES.US,D,20210520,000000,48.6697,49.3512,48.2832,49.2003,738480.29188749,0
+ARES.US,D,20210521,000000,49.8634,52.0859,49.3707,52.0285,1567071.9674171,0
+ARES.US,D,20210524,000000,52.378,52.3877,50.7318,51.3285,1643112.178292,0
+ARES.US,D,20210525,000000,51.5748,51.8386,51.2905,51.4989,1785033.9097239,0
+ARES.US,D,20210526,000000,51.3655,51.9341,51.347,51.6498,1542548.3343187,0
+ARES.US,D,20210527,000000,52.0285,52.0957,51.678,52.009,554333.74330759,0
+ARES.US,D,20210528,000000,51.9341,52.2271,51.5748,52.1988,687785.44841367,0
+ARES.US,D,20210601,000000,52.8142,52.8706,52.0859,52.3021,1837895.0502534,0
+ARES.US,D,20210602,000000,52.3215,52.8093,52.1327,52.5688,657133.73175235,0
+ARES.US,D,20210603,000000,52.4451,53.3438,52.0372,53.1549,603673.75234971,0
+ARES.US,D,20210604,000000,53.4275,53.5609,53.1646,53.5142,355583.94899954,0
+ARES.US,D,20210607,000000,53.8266,54.7525,53.5424,54.5071,747118.77374539,0
+ARES.US,D,20210608,000000,55.9354,56.2197,55.3289,55.9256,884754.13362046,0
+ARES.US,D,20210609,000000,55.9169,56.3044,55.4525,55.6141,483826.88579392,0
+ARES.US,D,20210610,000000,55.6141,55.9734,54.9793,55.3677,366359.96721252,0
+ARES.US,D,20210611,000000,55.6239,56.1428,55.6239,56.0872,560261.52913421,0
+ARES.US,D,20210614,000000,56.172,56.2197,55.2499,55.471,384974.30350609,0
+ARES.US,D,20210615,000000,55.2042,55.7855,55.1565,55.3083,596869.79232275,0
+ARES.US,D,20210616,000000,55.3279,55.8487,54.9092,55.691,867989.72667601,0
+ARES.US,D,20210617,000000,55.9392,56.7396,54.7467,55.3083,908913.12212198,0
+ARES.US,D,20210618,000000,54.8995,54.9336,54.0409,54.5364,1243875.6487934,0
+ARES.US,D,20210621,000000,55.0328,55.7202,54.7954,55.434,1259613.9150272,0
+ARES.US,D,20210622,000000,55.3083,56.3297,54.919,56.1096,592564.9317441,0
+ARES.US,D,20210623,000000,56.2624,56.541,55.9392,56.4533,742351.68762142,0
+ARES.US,D,20210624,000000,56.8456,57.8084,56.7396,57.7413,982411.09249775,0
+ARES.US,D,20210625,000000,58.0266,59.8782,57.6371,59.8013,3536315.0829615,0
+ARES.US,D,20210628,000000,59.8782,60.8129,58.6097,60.7165,1096531.4981312,0
+ARES.US,D,20210629,000000,61.1078,61.3367,59.9249,60.1547,899127.29374383,0
+ARES.US,D,20210630,000000,59.8491,60.6795,59.6388,60.6406,1003838.8416104,0
+ARES.US,D,20210701,000000,60.7165,61.0785,60.1927,60.9365,568596.99646797,0
+ARES.US,D,20210702,000000,61.508,61.9742,61.0309,61.9742,497883.67821073,0
+ARES.US,D,20210706,000000,61.984,62.3375,61.3454,61.9937,919096.46446909,0
+ARES.US,D,20210707,000000,62.1758,62.6052,61.4515,61.8136,522068.34590921,0
+ARES.US,D,20210708,000000,60.8226,61.1565,60.4692,60.9939,890404.5841199,0
+ARES.US,D,20210709,000000,61.471,61.7183,61.1565,61.6696,409129.18333609,0
+ARES.US,D,20210712,000000,61.8224,62.2332,61.6414,61.8507,428048.58848957,0
+ARES.US,D,20210713,000000,61.6988,61.9285,60.955,60.9842,333461.83440101,0
+ARES.US,D,20210714,000000,61.0406,61.1078,59.8111,60.5071,323485.97996535,0
+ARES.US,D,20210715,000000,60.3456,60.7739,59.6388,60.031,805717.67404401,0
+ARES.US,D,20210716,000000,60.2774,60.6697,59.0868,59.2854,475307.55540992,0
+ARES.US,D,20210719,000000,58.5805,59.334,58.0168,58.6097,561901.91623613,0
+ARES.US,D,20210720,000000,58.9904,60.5256,58.7235,60.2774,474797.05297432,0
+ARES.US,D,20210721,000000,60.5733,61.3648,60.2064,61.1652,389425.02192348,0
+ARES.US,D,20210722,000000,61.3268,62.0999,60.698,62.0803,348800.53233015,0
+ARES.US,D,20210723,000000,62.3179,63.4532,62.3179,63.4249,449731.07523611,0
+ARES.US,D,20210726,000000,63.4152,64.0071,62.795,63.8737,472216.80726361,0
+ARES.US,D,20210727,000000,63.8639,64.5123,63.6449,64.3683,514310.14692316,0
+ARES.US,D,20210728,000000,64.484,65.9513,64.4549,65.5034,628000.16921542,0
+ARES.US,D,20210729,000000,65.2084,67.8351,63.1679,67.2392,858493.55963959,0
+ARES.US,D,20210730,000000,67.249,68.5506,67.0386,68.2887,840174.02052715,0
+ARES.US,D,20210802,000000,68.65,68.8894,67.3589,67.6015,698627.20537087,0
+ARES.US,D,20210803,000000,68.3647,69.4327,67.0863,69.4045,518783.46303387,0
+ARES.US,D,20210804,000000,69.2516,69.9759,68.8894,69.2885,440259.56022878,0
+ARES.US,D,20210805,000000,69.785,70.2242,68.8222,70.2047,757266.16521674,0
+ARES.US,D,20210806,000000,70.3099,70.5386,69.3373,70.3858,474482.73960351,0
+ARES.US,D,20210809,000000,70.5571,70.5571,69.1367,69.4512,363443.83760556,0
+ARES.US,D,20210810,000000,69.3956,70.0626,68.6694,68.6986,511493.65260041,0
+ARES.US,D,20210811,000000,69.1367,69.1367,67.5732,67.7348,609688.84744601,0
+ARES.US,D,20210812,000000,67.4593,68.6791,66.7525,68.575,859528.9448611,0
+ARES.US,D,20210813,000000,69.0988,71.225,68.9089,71.0342,950479.52465987,0
+ARES.US,D,20210816,000000,70.8628,71.3028,70.2816,70.9397,1165140.1494054,0
+ARES.US,D,20210817,000000,70.4724,70.4724,68.6694,69.0033,2198648.7351853,0
+ARES.US,D,20210818,000000,69.0131,69.1941,67.8876,68.393,668162.43326345,0
+ARES.US,D,20210819,000000,67.3453,68.3453,66.8957,67.7153,815881.50020142,0
+ARES.US,D,20210820,000000,67.7641,68.6597,67.4349,67.8584,1021571.8678643,0
+ARES.US,D,20210823,000000,67.9645,69.2798,67.9645,69.1659,660579.87998461,0
+ARES.US,D,20210824,000000,69.0228,70.3011,69.0228,69.7004,824913.38735678,0
+ARES.US,D,20210825,000000,69.5573,70.3292,69.5096,70.0052,654339.83512294,0
+ARES.US,D,20210826,000000,69.862,71.3778,69.7199,70.9008,415347.65767233,0
+ARES.US,D,20210827,000000,70.9593,72.2647,70.9593,71.6271,460559.4790109,0
+ARES.US,D,20210830,000000,71.7409,73.1516,71.5209,72.5986,554004.0224186,0
+ARES.US,D,20210831,000000,72.9035,73.8856,72.694,73.5994,769152.55190636,0
+ARES.US,D,20210901,000000,73.6093,74.6304,72.9608,74.057,579267.21638947,0
+ARES.US,D,20210902,000000,74.1914,75.1825,73.4758,75.163,548647.3419324,0
+ARES.US,D,20210903,000000,75.2409,75.8892,74.9966,75.6497,567533.87771375,0
+ARES.US,D,20210907,000000,75.9934,77.1383,75.6215,75.6215,983382.79331078,0
+ARES.US,D,20210908,000000,75.2779,76.6321,75.1357,76.2797,700928.06141864,0
+ARES.US,D,20210909,000000,76.0421,77.3953,76.0324,76.0518,659917.356703,0
+ARES.US,D,20210910,000000,76.5561,76.7558,75.1873,75.2692,417647.48655222,0
+ARES.US,D,20210913,000000,75.4784,76.2233,74.3345,75.0686,763079.93540887,0
+ARES.US,D,20210914,000000,75.5651,75.5651,74.0668,74.5915,578314.00459826,0
+ARES.US,D,20210915,000000,74.6587,76.414,74.2848,76.156,548204.63257678,0
+ARES.US,D,20210916,000000,76.156,76.9524,75.0336,76.7305,422528.58831069,0
+ARES.US,D,20210917,000000,76.2709,76.7792,75.1572,75.5028,3739882.2946195,0
+ARES.US,D,20210920,000000,73.9587,74.3422,72.1741,73.4018,627836.84952274,0
+ARES.US,D,20210921,000000,74.2079,74.611,72.9072,73.287,473873.62905157,0
+ARES.US,D,20210922,000000,73.872,74.1028,73.0659,73.4311,653051.76660333,0
+ARES.US,D,20210923,000000,74.0073,74.5915,73.5839,74.5146,911708.04591929,0
+ARES.US,D,20210924,000000,73.9782,74.6878,73.248,74.1408,593927.98351883,0
+ARES.US,D,20210927,000000,73.9977,74.2673,72.4906,72.4906,359059.88510027,0
+ARES.US,D,20210928,000000,71.6183,71.8529,70.1794,70.2067,564181.20175845,0
+ARES.US,D,20210929,000000,70.8783,71.334,69.7753,70.7353,662478.08622402,0
+ARES.US,D,20210930,000000,71.2143,71.925,70.7634,70.8316,517040.35914412,0
+ARES.US,D,20211001,000000,71.3875,72.0496,69.5651,71.407,619855.75510706,0
+ARES.US,D,20211004,000000,70.9757,71.9727,69.9682,70.2748,692150.91189715,0
+ARES.US,D,20211005,000000,70.8783,71.848,70.0256,71.6562,722635.20019428,0
+ARES.US,D,20211006,000000,70.8979,73.3727,70.7547,72.6823,679574.26839321,0
+ARES.US,D,20211007,000000,73.2577,75.091,73.1331,74.0931,632502.24602673,0
+ARES.US,D,20211008,000000,74.3998,75.2252,73.9685,74.5731,468440.93814237,0
+ARES.US,D,20211011,000000,74.6684,75.0043,72.8945,73.3824,342741.26901507,0
+ARES.US,D,20211012,000000,73.9879,74.2751,73.1624,73.5079,263659.61405197,0
+ARES.US,D,20211013,000000,73.728,74.4951,73.1868,74.1982,389036.75246542,0
+ARES.US,D,20211014,000000,75.0715,75.6274,73.9061,75.5992,489809.11151811,0
+ARES.US,D,20211015,000000,76.0878,76.3575,73.3064,73.613,530743.80581073,0
+ARES.US,D,20211018,000000,73.8341,74.6401,73.3162,73.4408,480708.40411489,0
+ARES.US,D,20211019,000000,73.872,75.4453,73.6326,75.3693,670859.77611231,0
+ARES.US,D,20211020,000000,75.7431,76.8462,74.831,76.4335,379182.10383942,0
+ARES.US,D,20211021,000000,76.5202,77.7293,76.1891,77.7293,508064.96622208,0
+ARES.US,D,20211022,000000,78.0749,78.4575,77.1539,78.3524,531043.73883125,0
+ARES.US,D,20211025,000000,78.8713,80.5779,78.7885,80.1952,648689.38462349,0
+ARES.US,D,20211026,000000,80.5496,82.411,80.4347,81.0675,1186489.8337593,0
+ARES.US,D,20211027,000000,79.1097,81.7345,78.5928,79.4554,548709.99917299,0
+ARES.US,D,20211028,000000,80.06,82.8327,80.06,82.7275,499555.90751687,0
+ARES.US,D,20211029,000000,82.5357,82.6895,80.9624,81.2983,666875.39191173,0
+ARES.US,D,20211101,000000,81.7491,81.9213,80.3004,80.5779,644792.30969259,0
+ARES.US,D,20211102,000000,80.5302,81.4619,79.8691,81.3547,913454.23131268,0
+ARES.US,D,20211103,000000,81.0004,83.3924,80.8855,83.0916,663129.31065896,0
+ARES.US,D,20211104,000000,83.5141,83.7828,82.0558,82.8044,554194.04847612,0
+ARES.US,D,20211105,000000,82.8521,83.3613,81.605,82.1804,462400.16384911,0
+ARES.US,D,20211108,000000,82.3245,82.6116,81.4181,82.6116,556250.43856881,0
+ARES.US,D,20211109,000000,82.5064,84.5791,82.5064,83.9172,545738.40250059,0
+ARES.US,D,20211110,000000,83.5141,84.1751,82.9329,83.4178,790927.48376197,0
+ARES.US,D,20211111,000000,83.9648,84.1751,82.3818,82.5357,665468.17191823,0
+ARES.US,D,20211112,000000,82.8229,83.6961,82.1901,83.0156,414185.93080179,0
+ARES.US,D,20211115,000000,83.3418,83.4235,82.526,82.9669,245290.77088135,0
+ARES.US,D,20211116,000000,82.7363,83.7828,82.525,83.6679,343720.16000325,0
+ARES.US,D,20211117,000000,83.7058,85.7211,82.6311,85.2314,1026463.2413015,0
+ARES.US,D,20211118,000000,85.8642,86.4211,84.511,85.2217,556684.9305814,0
+ARES.US,D,20211119,000000,85.3073,85.3853,84.3435,84.7135,365105.79523292,0
+ARES.US,D,20211122,000000,85.4047,85.6248,83.7731,83.9464,544781.08203786,0
+ARES.US,D,20211123,000000,83.7925,84.253,80.9624,82.1034,1654852.7071429,0
+ARES.US,D,20211124,000000,81.3264,81.8444,80.5973,80.9332,415510.97736501,0
+ARES.US,D,20211126,000000,79.543,80.3393,77.921,78.8323,530842.41392706,0
+ARES.US,D,20211129,000000,79.8877,80.3102,78.7174,78.8897,568510.71436618,0
+ARES.US,D,20211130,000000,78.2997,79.3025,77.48,77.8627,771479.08715109,0
+ARES.US,D,20211201,000000,79.1486,81.0968,77.7575,77.7575,651620.92174863,0
+ARES.US,D,20211202,000000,77.5657,80.9907,77.5317,79.84,600500.83077313,0
+ARES.US,D,20211203,000000,80.2322,81.2311,75.7908,76.6447,693804.65218149,0
+ARES.US,D,20211206,000000,77.1344,77.7293,74.9946,77.4119,728516.76346637,0
+ARES.US,D,20211207,000000,78.8226,79.7533,77.1052,77.3262,528029.00110796,0
+ARES.US,D,20211208,000000,77.1344,77.815,75.9068,76.9904,570342.15469349,0
+ARES.US,D,20211209,000000,76.5299,77.4216,76.2709,76.7032,540119.79420537,0
+ARES.US,D,20211210,000000,77.6046,77.8442,74.8894,75.493,473529.52781229,0
+ARES.US,D,20211213,000000,75.0813,75.1767,74.1602,74.5535,586604.27654537,0
+ARES.US,D,20211214,000000,73.5653,74.4095,72.9122,73.5556,1201349.871457,0
+ARES.US,D,20211215,000000,73.9685,74.7258,72.6346,74.5634,749030.33316722,0
+ARES.US,D,20211216,000000,75.972,76.522,72.5169,72.7291,922844.60005762,0
+ARES.US,D,20211217,000000,72.0048,74.6791,71.8022,74.023,1393591.5300872,0
+ARES.US,D,20211220,000000,72.7096,72.9025,70.302,71.0497,905882.97688051,0
+ARES.US,D,20211221,000000,71.8412,74.6304,71.0497,74.2634,773477.95584258,0
+ARES.US,D,20211222,000000,74.0609,76.3682,73.945,76.2523,486197.58925741,0
+ARES.US,D,20211223,000000,76.2329,79.0903,76.156,78.5305,484919.7924166,0
+ARES.US,D,20211227,000000,79.6685,80.7696,79.1769,79.9198,490490.12382152,0
+ARES.US,D,20211228,000000,80.0843,81.1746,79.1476,79.1866,365866.92663086,0
+ARES.US,D,20211229,000000,79.5721,79.9295,77.9122,78.1051,321305.30255936,0
+ARES.US,D,20211230,000000,78.1342,79.6783,78.1342,78.2306,334327.73692256,0
+ARES.US,D,20211231,000000,78.3757,78.8907,77.6134,78.4428,463344.13112943,0
+ARES.US,D,20220103,000000,78.2599,78.6367,75.9145,76.4354,374832.04787411,0
+ARES.US,D,20220104,000000,76.6963,78.0573,74.833,76.2426,588228.22896121,0
+ARES.US,D,20220105,000000,76.3877,76.9183,71.4645,71.5229,663415.89049706,0
+ARES.US,D,20220106,000000,71.4265,71.9474,70.2192,71.3681,1059970.4846649,0
+ARES.US,D,20220107,000000,71.5132,73.3181,71.262,72.3913,713076.37591726,0
+ARES.US,D,20220110,000000,71.5326,72.4107,70.1521,72.0924,637801.40511175,0
+ARES.US,D,20220111,000000,72.478,75.8368,72.179,75.7598,640788.40930232,0
+ARES.US,D,20220112,000000,76.561,77.0915,75.2292,75.3353,536180.60539145,0
+ARES.US,D,20220113,000000,75.6926,76.1745,73.5917,73.9071,613083.63728434,0
+ARES.US,D,20220114,000000,72.6619,74.5341,72.2267,74.4377,779807.36430969,0
+ARES.US,D,20220118,000000,73.6364,73.7523,72.5266,73.2218,797904.00799251,0
+ARES.US,D,20220119,000000,73.5206,73.5829,72.073,72.2083,793416.31153149,0
+ARES.US,D,20220120,000000,72.584,73.5255,71.3972,71.5423,695255.01322588,0
+ARES.US,D,20220121,000000,70.7411,71.5229,69.3995,70.2192,728107.95065073,0
+ARES.US,D,20220124,000000,68.463,70.4413,66.803,70.1131,1452969.0236376,0
+ARES.US,D,20220125,000000,69.862,70.7986,68.5983,69.4862,757568.15257302,0
+ARES.US,D,20220126,000000,70.5863,71.629,68.8679,69.3217,535612.58155466,0
+ARES.US,D,20220127,000000,70.3838,72.5266,69.5728,70.4218,933763.39460572,0
+ARES.US,D,20220128,000000,70.0169,71.6572,69.1289,71.5803,862009.55528759,0
+ARES.US,D,20220131,000000,71.8987,76.9661,71.6485,76.9475,833912.40514002,0
+ARES.US,D,20220201,000000,77.1013,77.4391,74.9011,74.9108,1030658.1949172,0
+ARES.US,D,20220202,000000,75.3353,78.0856,74.3121,77.9025,1979507.6041539,0
+ARES.US,D,20220203,000000,75.8561,77.4002,75.2292,75.5475,1096751.3120571,0
+ARES.US,D,20220204,000000,75.2486,77.2561,74.3695,76.6282,732472.38696633,0
+ARES.US,D,20220207,000000,76.3585,77.4012,75.0743,76.156,549070.53509833,0
+ARES.US,D,20220208,000000,75.8756,76.378,74.9586,75.7121,790454.98653787,0
+ARES.US,D,20220209,000000,76.6768,78.5208,76.6768,78.4428,1039996.1781003,0
+ARES.US,D,20220210,000000,76.9475,80.0843,75.9525,77.6611,1311310.2471826,0
+ARES.US,D,20220211,000000,79.2733,80.8174,76.9562,77.1208,1331851.5504162,0
+ARES.US,D,20220214,000000,77.3233,78.955,75.4025,75.9048,1242507.4611793,0
+ARES.US,D,20220215,000000,77.5939,79.3599,76.7342,78.0086,1080705.9226275,0
+ARES.US,D,20220216,000000,77.2658,79.9295,77.2658,79.5439,841285.41617165,0
+ARES.US,D,20220217,000000,78.8683,79.6783,75.7404,76.262,803553.43132408,0
+ARES.US,D,20220218,000000,76.194,76.7538,74.0902,74.2731,529925.1530116,0
+ARES.US,D,20220222,000000,73.2889,74.0755,72.584,72.8936,686047.4803633,0
+ARES.US,D,20220223,000000,73.7037,74.4572,70.7791,70.8375,479795.25187093,0
+ARES.US,D,20220224,000000,68.8106,73.2987,67.913,72.9025,1190990.8834027,0
+ARES.US,D,20220225,000000,73.25,77.15,73.25,76.9475,822777.90533746,0
+ARES.US,D,20220228,000000,76.0587,78.8196,76.0587,78.2696,1119422.9614705,0
+ARES.US,D,20220301,000000,77.8062,78.8586,76.1268,76.4257,1025020.0704323,0
+ARES.US,D,20220302,000000,77.8354,79.8721,76.5036,79.3502,838909.57686876,0
+ARES.US,D,20220303,000000,78.327,78.327,73.4583,74.7268,1438370.9137489,0
+ARES.US,D,20220304,000000,74.1379,74.5827,71.5511,72.0632,835436.72227166,0
+ARES.US,D,20220307,000000,71.5609,72.1207,65.4606,65.5676,1206640.8131991,0
+ARES.US,D,20220308,000000,65.5093,66.2618,63.3276,64.0615,1410789.4018763,0
+ARES.US,D,20220309,000000,66.3495,69.4862,66.2141,68.4727,574116.99664685,0
+ARES.US,D,20220310,000000,66.8703,69.2058,66.7933,68.8875,762032.22417284,0
+ARES.US,D,20220311,000000,70.046,70.5668,68.279,68.7716,654881.15259489,0
+ARES.US,D,20220314,000000,68.7716,69.6984,66.9374,67.5265,744927.82466062,0
+ARES.US,D,20220315,000000,68.3667,69.5874,67.5898,68.7814,535475.96822683,0
+ARES.US,D,20220316,000000,69.862,73.6977,69.862,73.4641,1466110.6094747,0
+ARES.US,D,20220317,000000,72.7826,75.7131,72.7436,75.0219,1230472.1351473,0
+ARES.US,D,20220318,000000,74.5156,78.7505,74.5156,78.4681,1441906.4255866,0
+ARES.US,D,20220321,000000,78.1761,79.0524,75.7811,76.3555,1149285.8132012,0
+ARES.US,D,20220322,000000,76.9495,79.5002,76.414,78.1664,1250510.1261205,0
+ARES.US,D,20220323,000000,77.7089,78.4001,76.3555,76.5893,401531.22253908,0
+ARES.US,D,20220324,000000,76.9787,77.4424,75.7714,77.0468,562389.8209784,0
+ARES.US,D,20220325,000000,77.1344,78.0203,75.8201,76.9981,696951.8945611,0
+ARES.US,D,20220328,000000,77.0857,77.9716,76.0634,77.5239,393716.52931971,0
+ARES.US,D,20220329,000000,78.624,81.272,78.6142,80.5224,696480.42450489,0
+ARES.US,D,20220330,000000,79.9383,81.0481,79.0426,79.5294,837471.5418389,0
+ARES.US,D,20220331,000000,79.8311,80.6733,79.0134,79.0815,735941.13289191,0
+ARES.US,D,20220401,000000,80.055,81.2136,79.4028,80.8436,484363.06742647,0
+ARES.US,D,20220404,000000,81.1746,83.2192,81.1746,82.1482,792084.07479312,0
+ARES.US,D,20220405,000000,81.8561,82.45,77.8159,79.2276,1143562.4337824,0
+ARES.US,D,20220406,000000,78.3611,78.5947,75.6595,77.3486,738671.34511287,0
+ARES.US,D,20220407,000000,76.5503,78.2929,75.898,77.884,659384.25657408,0
+ARES.US,D,20220408,000000,77.5725,79.3979,77.4751,78.2442,684636.15169828,0
+ARES.US,D,20220411,000000,77.1928,77.2901,74.9051,75.0121,1060094.7719782,0
+ARES.US,D,20220412,000000,75.7811,77.1344,73.4933,73.9898,740647.61611105,0
+ARES.US,D,20220413,000000,74.3792,76.7158,74.3792,76.5698,604196.58079985,0
+ARES.US,D,20220414,000000,76.7352,77.5044,75.236,75.2555,561562.95083624,0
+ARES.US,D,20220418,000000,74.5642,75.2262,73.7952,74.6421,603583.36157641,0
+ARES.US,D,20220419,000000,74.4864,78.5947,74.4035,78.0885,694825.65705268,0
+ARES.US,D,20220420,000000,77.6699,80.2692,77.6699,79.8409,686290.9191505,0
+ARES.US,D,20220421,000000,80.0746,81.2136,75.2068,75.5572,903817.34227692,0
+ARES.US,D,20220422,000000,75.1775,75.5865,72.7729,73.62,987223.37400836,0
+ARES.US,D,20220425,000000,72.734,74.7605,71.2688,74.5156,806972.87319148,0
+ARES.US,D,20220426,000000,73.649,73.649,69.6284,69.7939,1308796.7673841,0
+ARES.US,D,20220427,000000,69.8425,70.962,68.3822,68.4211,821763.06347351,0
+ARES.US,D,20220428,000000,68.8398,69.6819,65.6076,69.1222,1126766.1846337,0
+ARES.US,D,20220429,000000,68.5282,69.0442,64.3322,64.4686,1202239.3988398,0
+ARES.US,D,20220502,000000,64.4686,66.7757,63.8649,65.8315,1397291.3887854,0
+ARES.US,D,20220503,000000,65.7341,67.7883,64.7703,67.4671,903752.63070057,0
+ARES.US,D,20220504,000000,67.5547,70.3215,65.8509,70.0956,952127.10193693,0
+ARES.US,D,20220505,000000,68.8299,69.716,66.2112,67.3795,885506.0205075,0
+ARES.US,D,20220506,000000,66.9024,67.0241,64.6535,66.0944,882045.49192495,0
+ARES.US,D,20220509,000000,64.011,65.9483,61.324,61.616,919181.719403,0
+ARES.US,D,20220510,000000,63.125,64.0012,60.1361,62.7454,1005781.2160686,0
+ARES.US,D,20220511,000000,62.6188,64.2738,61.1877,61.3628,1518061.6792639,0
+ARES.US,D,20220512,000000,60.6814,62.9595,59.9902,62.1613,1050212.3898195,0
+ARES.US,D,20220513,000000,63.349,66.9317,63.349,66.7174,953907.18387031,0
+ARES.US,D,20220516,000000,66.0846,66.917,65.4129,65.4811,602305.5647356,0
+ARES.US,D,20220517,000000,67.3795,68.2653,65.4908,67.9441,467352.1401912,0
+ARES.US,D,20220518,000000,66.2209,67.5158,64.3517,65.0235,539977.01787026,0
+ARES.US,D,20220519,000000,64.8288,66.2015,64.011,64.9163,530029.9241352,0
+ARES.US,D,20220520,000000,65.8509,66.2501,63.3197,64.9942,972585.20457234,0
+ARES.US,D,20220523,000000,65.9093,66.7368,64.8677,66.3865,828111.98813032,0
+ARES.US,D,20220524,000000,65.335,66.0457,62.979,64.6437,452603.0366243,0
+ARES.US,D,20220525,000000,63.8065,66.5227,63.8065,65.9873,478789.65451791,0
+ARES.US,D,20220526,000000,65.8899,68.8106,65.8899,68.5963,677675.03498593,0
+ARES.US,D,20220527,000000,69.4045,70.9864,69.1026,70.7868,456697.32778787,0
+ARES.US,D,20220531,000000,70.3196,70.5338,68.3433,69.2877,911302.3146073,0
+ARES.US,D,20220601,000000,69.2877,70.339,66.9414,67.9927,630080.18416932,0
+ARES.US,D,20220602,000000,68.1485,70.8843,67.4963,70.4851,794613.98927778,0
+ARES.US,D,20220603,000000,69.1415,71.7994,68.9518,71.3808,1005114.5841155,0
+ARES.US,D,20220606,000000,72.1887,73.4447,71.1471,71.4295,681519.72435503,0
+ARES.US,D,20220607,000000,70.7284,71.8627,70.1248,71.2444,607021.29246563,0
+ARES.US,D,20220608,000000,70.339,71.775,70.0372,70.5922,427795.90519146,0
+ARES.US,D,20220609,000000,70.1054,70.1541,68.6061,68.6061,507427.09496955,0
+ARES.US,D,20220610,000000,66.8634,67.1069,63.9136,64.011,1111519.9318137,0
+ARES.US,D,20220613,000000,61.1292,61.6647,56.8943,57.3325,2270997.3047051,0
+ARES.US,D,20220614,000000,57.4492,58.4033,56.5633,57.5271,1541650.5895929,0
+ARES.US,D,20220615,000000,58.3141,58.7862,56.5729,57.7042,1621905.7883877,0
+ARES.US,D,20220616,000000,56.0221,56.445,52.2839,52.8348,2612619.7600594,0
+ARES.US,D,20220617,000000,52.9234,54.8072,52.8742,53.6317,2839590.0781615,0
+ARES.US,D,20220621,000000,54.3596,55.9532,54.3596,55.1662,1627792.7115672,0
+ARES.US,D,20220622,000000,54.153,56.0122,54.153,55.4416,2133130.8328266,0
+ARES.US,D,20220623,000000,56.0515,56.8877,54.9793,56.6811,691038.98325417,0
+ARES.US,D,20220624,000000,57.5468,59.0027,57.1582,58.9535,1453916.5241405,0
+ARES.US,D,20220627,000000,59.3371,59.8437,57.8026,59.4355,551853.04854716,0
+ARES.US,D,20220628,000000,59.8487,60.9307,57.7436,57.9403,658452.00182757,0
+ARES.US,D,20220629,000000,57.9993,58.4124,55.9925,56.4943,986085.55494984,0
+ARES.US,D,20220630,000000,55.422,56.6418,54.549,55.9335,1059164.3208843,0
+ARES.US,D,20220701,000000,55.8154,57.7927,55.5101,57.596,762378.4078728,0
+ARES.US,D,20220705,000000,56.1991,59.0519,55.5695,59.0519,827754.66699828,0
+ARES.US,D,20220706,000000,59.0223,59.8191,57.9551,58.4125,1234139.4141921,0
+ARES.US,D,20220707,000000,59.0027,60.5766,58.8551,60.2028,918235.99516891,0
+ARES.US,D,20220708,000000,60.0061,60.6996,59.0912,59.8585,510189.16553714,0
+ARES.US,D,20220711,000000,59.1798,59.6912,58.4911,58.7764,1001105.2907428,0
+ARES.US,D,20220712,000000,58.4419,60.8392,58.2354,59.3568,601960.51365506,0
+ARES.US,D,20220713,000000,58.0387,59.0076,56.8484,58.2452,848139.82854519,0
+ARES.US,D,20220714,000000,57.0057,58.1075,56.2189,57.655,460236.21818495,0
+ARES.US,D,20220715,000000,58.6978,59.8683,57.8813,59.7011,416359.27495013,0
+ARES.US,D,20220718,000000,60.7143,61.1766,59.1994,59.5339,570572.06139935,0
+ARES.US,D,20220719,000000,60.4881,61.6882,60.2323,61.6488,705516.89033795,0
+ARES.US,D,20220720,000000,61.8063,63.6949,61.5111,63.1834,575887.6755084,0
+ARES.US,D,20220721,000000,63.0457,64.7081,61.5702,64.482,681114.26714274,0
+ARES.US,D,20220722,000000,64.8262,65.8732,63.1637,64.0786,429190.34805865,0
+ARES.US,D,20220725,000000,64.1671,64.2163,62.967,64.1671,778275.43855502,0
+ARES.US,D,20220726,000000,64.0392,64.1278,62.4358,63.0556,712464.08995954,0
+ARES.US,D,20220727,000000,64.1671,65.141,63.3457,64.9442,980693.69852712,0
+ARES.US,D,20220728,000000,65.2099,70.6596,64.7434,70.1185,1649753.5475966,0
+ARES.US,D,20220729,000000,70.3743,72.2532,70.276,70.4825,1397218.673439,0
+ARES.US,D,20220801,000000,70.1972,72.8925,69.8431,71.5843,885607.33461084,0
+ARES.US,D,20220802,000000,70.9055,72.1646,69.8136,71.4563,1145024.3482824,0
+ARES.US,D,20220803,000000,72.3909,72.991,71.722,72.3811,474935.73626046,0
+ARES.US,D,20220804,000000,72.5188,72.9811,71.5744,72.7352,631597.42582474,0
+ARES.US,D,20220805,000000,71.4761,73.3155,71.4761,72.1352,361954.79304381,0
+ARES.US,D,20220808,000000,72.7352,73.6402,71.7327,72.1352,495069.80645435,0
+ARES.US,D,20220809,000000,71.4859,72.0564,70.5809,70.9252,628289.52597566,0
+ARES.US,D,20220810,000000,72.3614,74.3387,71.5351,73.4238,675694.9634871,0
+ARES.US,D,20220811,000000,74.3977,74.7813,73.3549,73.7189,667817.60763875,0
+ARES.US,D,20220812,000000,74.2304,74.9289,73.5172,73.8959,834831.98683519,0
+ARES.US,D,20220815,000000,73.7681,75.5781,73.7681,74.2501,922889.82599531,0
+ARES.US,D,20220816,000000,73.591,74.7371,72.8139,74.3485,1634958.4724879,0
+ARES.US,D,20220817,000000,72.9319,75.3321,72.75,75.2437,822473.61607143,0
+ARES.US,D,20220818,000000,75.588,77.2701,75.588,76.2765,1175722.5534583,0
+ARES.US,D,20220819,000000,74.7813,74.9092,73.3156,73.6599,938638.43830692,0
+ARES.US,D,20220822,000000,72.2335,72.8385,71.5007,72.6368,829434.03102738,0
+ARES.US,D,20220823,000000,72.6762,74.6042,72.6762,74.2796,897524.5165195,0
+ARES.US,D,20220824,000000,74.1714,75.5781,73.589,74.5059,819320.23397805,0
+ARES.US,D,20220825,000000,75.2338,76.8668,74.8009,76.8569,606048.11823194,0
+ARES.US,D,20220826,000000,76.8569,77.2111,73.7976,73.8467,891532.88722924,0
+ARES.US,D,20220829,000000,72.8631,73.2762,71.9581,72.1352,770656.29000897,0
+ARES.US,D,20220830,000000,72.8827,72.9073,71.1465,72.3319,1018899.2301891,0
+ARES.US,D,20220831,000000,73.4238,74.6928,72.5975,72.9319,801286.38538472,0
+ARES.US,D,20220901,000000,72.0761,72.1302,70.9843,71.9285,1043236.7932766,0
+ARES.US,D,20220902,000000,73.0205,73.5861,71.1318,71.5646,853914.92966462,0
+ARES.US,D,20220906,000000,71.5547,72.1548,69.4201,71.8892,890083.26670534,0
+ARES.US,D,20220907,000000,72.145,74.196,71.5843,74.0042,678518.97878543,0
+ARES.US,D,20220908,000000,73.1582,76.4142,73.0894,76.3159,746403.10174855,0
+ARES.US,D,20220909,000000,76.5913,77.8996,76.2273,77.457,782649.7142313,0
+ARES.US,D,20220912,000000,77.939,78.2046,76.3355,77.5357,914963.67506621,0
+ARES.US,D,20220913,000000,75.3814,76.1093,74.2501,74.8699,769163.9737894,0
+ARES.US,D,20220914,000000,75.3912,75.7847,74.4075,75.5486,861326.6991175,0
+ARES.US,D,20220915,000000,75.5982,76.7732,75.0032,75.5684,985162.52940336,0
+ARES.US,D,20220916,000000,74.3686,74.5372,72.9507,74.0315,2138069.2024337,0
+ARES.US,D,20220919,000000,72.9903,75.3899,72.9903,75.3205,808418.62182402,0
+ARES.US,D,20220920,000000,74.7157,74.8446,72.5937,73.0994,724965.07332299,0
+ARES.US,D,20220921,000000,73.7935,74.0915,70.5014,70.5709,651133.52704849,0
+ARES.US,D,20220922,000000,70.5411,70.5411,66.5847,66.6144,1712892.8820582,0
+ARES.US,D,20220923,000000,65.2857,65.3651,63.015,64.6709,2309348.1031934,0
+ARES.US,D,20220926,000000,64.0859,66.0096,63.1043,63.2034,1682667.4309806,0
+ARES.US,D,20220927,000000,64.542,65.0478,63.0646,63.5405,1249489.7516631,0
+ARES.US,D,20220928,000000,64.0264,65.2163,62.9059,64.6809,1479970.0355803,0
+ARES.US,D,20220929,000000,63.2927,63.4612,61.0715,61.9243,1468933.1220107,0
+ARES.US,D,20220930,000000,62.2515,63.1043,61.2302,61.4285,1431225.6842945,0
+ARES.US,D,20221003,000000,62.1424,63.8182,60.6947,63.4811,1951375.5334072,0
+ARES.US,D,20221004,000000,65.0577,68.201,64.9188,68.0919,1012039.7939814,0
+ARES.US,D,20221005,000000,66.7334,68.0919,65.841,67.6259,619838.06817689,0
+ARES.US,D,20221006,000000,67.3879,68.2765,66.0393,66.6541,1060956.5970417,0
+ARES.US,D,20221007,000000,65.5535,65.8608,64.1999,64.6412,709403.06552949,0
+ARES.US,D,20221010,000000,64.8395,64.8494,62.4399,63.2332,684762.63157068,0
+ARES.US,D,20221011,000000,62.7671,63.3224,59.9014,60.9426,1655203.2252752,0
+ARES.US,D,20221012,000000,60.9228,61.5723,59.7924,61.1508,1288854.1383006,0
+ARES.US,D,20221013,000000,59.4453,62.8861,58.1067,62.311,992681.83016859,0
+ARES.US,D,20221014,000000,62.6977,63.5901,60.2584,60.5658,603077.97437091,0
+ARES.US,D,20221017,000000,62.3606,64.0661,62.3407,63.8975,794872.58535962,0
+ARES.US,D,20221018,000000,66.2575,67.5664,65.3948,66.3566,1448683.6531178,0
+ARES.US,D,20221019,000000,65.4246,66.0492,64.4627,65.2956,2016520.9560912,0
+ARES.US,D,20221020,000000,65.3353,68.2704,64.9089,65.7914,1953197.8746737,0
+ARES.US,D,20221021,000000,65.8113,67.9134,64.7404,67.7944,958713.87303681,0
+ARES.US,D,20221024,000000,68.2803,68.9248,66.426,68.3497,1303116.2026008,0
+ARES.US,D,20221025,000000,68.8852,71.265,68.8852,71.265,1615559.4869327,0
+ARES.US,D,20221026,000000,71.1856,73.4564,70.8832,71.5624,1646389.0234661,0
+ARES.US,D,20221027,000000,71.1956,74.2546,69.2025,73.496,2276126.4285947,0
+ARES.US,D,20221028,000000,73.9224,76.4658,73.2085,76.2427,1444496.4030136,0
+ARES.US,D,20221031,000000,76.1039,76.7087,75.1817,75.1916,1134825.4574429,0
+ARES.US,D,20221101,000000,76.5203,77.978,75.6378,77.4326,1299214.3551409,0
+ARES.US,D,20221102,000000,76.9765,78.915,75.5684,75.9849,1208784.073446,0
+ARES.US,D,20221103,000000,75.3404,77.5417,74.8049,76.3518,1401800.974205,0
+ARES.US,D,20221104,000000,77.7697,79.0092,76.7087,77.7896,787259.4950328,0
+ARES.US,D,20221107,000000,79.2869,79.2869,77.5615,78.9299,694336.22628156,0
+ARES.US,D,20221108,000000,79.3265,79.8223,78.1069,79.3364,1618866.325346,0
+ARES.US,D,20221109,000000,78.3746,79.9711,77.9086,78.4837,1093527.7956489,0
+ARES.US,D,20221110,000000,82.6979,84.334,82.0236,84.334,2524251.2519684,0
+ARES.US,D,20221111,000000,84.8397,85.3355,81.5774,83.392,1916966.866185,0
+ARES.US,D,20221114,000000,83.1838,83.1838,77.5516,78.8605,1896521.7502497,0
+ARES.US,D,20221115,000000,80.8238,81.5972,78.801,79.5843,1133786.7128361,0
+ARES.US,D,20221116,000000,78.8902,78.9497,77.2938,78.2655,1062576.2318364,0
+ARES.US,D,20221117,000000,76.6393,78.2655,76.1237,77.2343,1027120.7520881,0
+ARES.US,D,20221118,000000,78.3647,78.5704,75.6081,76.2625,939603.99774169,0
+ARES.US,D,20221121,000000,76.0146,77.7301,75.7309,76.9864,1241832.2877803,0
+ARES.US,D,20221122,000000,76.9765,78.0821,76.8327,77.7995,1362234.8895856,0
+ARES.US,D,20221123,000000,77.9086,78.9299,77.6508,78.3349,712641.3266289,0
+ARES.US,D,20221125,000000,77.7202,78.7812,77.3235,77.8094,509115.96101288,0
+ARES.US,D,20221128,000000,76.8575,77.4425,75.9353,76.56,1173498.0200025,0
+ARES.US,D,20221129,000000,76.8178,77.621,76.3617,76.6889,1361240.5185348,0
+ARES.US,D,20221130,000000,77.2839,78.0573,75.4693,77.7301,8580150.4623433,0
+ARES.US,D,20221201,000000,77.3434,77.9581,73.8778,77.3434,2414300.6395852,0
+ARES.US,D,20221202,000000,76.0642,77.036,74.9338,75.3305,1805192.9040454,0
+ARES.US,D,20221205,000000,74.795,75.1024,71.374,71.8103,1601972.102382,0
+ARES.US,D,20221206,000000,71.6715,72.2417,70.3329,71.6418,1415839.1537452,0
+ARES.US,D,20221207,000000,71.6715,71.9293,70.3527,70.4816,1219862.3351018,0
+ARES.US,D,20221208,000000,70.5808,70.9377,69.381,69.5694,1368805.201346,0
+ARES.US,D,20221209,000000,68.5778,69.2025,67.5366,68.5778,1243593.1111623,0
+ARES.US,D,20221212,000000,68.5282,70.551,68.0325,70.5014,1484615.1401034,0
+ARES.US,D,20221213,000000,73.1688,74.8247,72.2367,72.8118,1702034.4712026,0
+ARES.US,D,20221214,000000,72.4648,73.3969,71.0171,71.85,1383952.7197867,0
+ARES.US,D,20221215,000000,70.32,71.18,68.5,68.99,2046781,0
+ARES.US,D,20221216,000000,67.97,69.12,67.32,68.14,1562913,0
+ARES.US,D,20221219,000000,67.47,67.9,66.085,66.57,1166885,0
+ARES.US,D,20221220,000000,66.27,68.04,66.06,67.42,1225062,0
+ARES.US,D,20221221,000000,67.95,69.13,67.55,68.79,970340,0
+ARES.US,D,20221222,000000,67.84,68.13,66.04,67.27,859471,0
+ARES.US,D,20221223,000000,66.64,67.94,66.56,67.69,527312,0
+ARES.US,D,20221227,000000,68,68.185,66.81,66.93,846647,0
+ARES.US,D,20221228,000000,66.63,67.1,66.13,66.32,698971,0
+ARES.US,D,20221229,000000,66.93,68.7,66.515,68.67,692046,0
+ARES.US,D,20221230,000000,67.86,68.9694,67.35,68.44,844828,0
+ARES.US,D,20230103,000000,69.44,70.02,67.475,68.35,812989,0
+ARES.US,D,20230104,000000,68.79,69.87,68.15,69.4,1005718,0
+ARES.US,D,20230105,000000,68.84,69.02,67.29,67.46,1165689,0
+ARES.US,D,20230106,000000,68.26,69.62,67.41,69.13,1077777,0
+ARES.US,D,20230109,000000,69.9,72.41,69.44,71.81,820594,0
+ARES.US,D,20230110,000000,71.64,72.63,71.28,72.43,889347,0
+ARES.US,D,20230111,000000,72.7,74.115,72.47,74.06,900736,0
+ARES.US,D,20230112,000000,74.7,77.08,73.9448,76.75,1331261,0
+ARES.US,D,20230113,000000,76.34,77.68,75.42,77.47,751340,0
+ARES.US,D,20230117,000000,77.3,78.45,77.3,78.07,817961,0
+ARES.US,D,20230118,000000,78.6,79.28,77.78,77.97,915660,0
+ARES.US,D,20230119,000000,77.15,77.42,74.97,75.93,954528,0
+ARES.US,D,20230120,000000,76.42,78.69,76.17,78.63,885174,0
+ARES.US,D,20230123,000000,79.16,80.34,78.6,79.64,939919,0
+ARES.US,D,20230124,000000,79.02,79.6699,78.2,78.56,410357,0
+ARES.US,D,20230125,000000,77.47,78.49,76.44,78.4,518287,0
+ARES.US,D,20230126,000000,79.09,81.615,78.644,81.21,803884,0
+ARES.US,D,20230127,000000,80.86,83.12,80.79,82.9,1137215,0
+ARES.US,D,20230130,000000,81.89,82.73,81.17,81.18,806132,0
+ARES.US,D,20230131,000000,81.26,83.01,80.79,82.99,692661,0
+ARES.US,D,20230201,000000,82.63,85.39,82.57,84.66,855928,0
+ARES.US,D,20230202,000000,85.76,86.1334,83.6,84.63,1919555,0
+ARES.US,D,20230203,000000,83.07,85.67,83.07,85.03,1124880,0
+ARES.US,D,20230206,000000,83.55,84.87,83.04,84.62,1094544,0
+ARES.US,D,20230207,000000,84.19,85.87,83.6,85.85,840741,0
+ARES.US,D,20230208,000000,85.32,85.9,84.66,85.54,1329963,0
+ARES.US,D,20230209,000000,87.5,87.5,82.77,83.38,1728717,0
+ARES.US,D,20230210,000000,83.46,86.22,82.87,85.34,832989,0
+ARES.US,D,20230213,000000,86.2,86.43,84.79,84.96,1689219,0
+ARES.US,D,20230214,000000,84.84,85.64,83.88,83.93,1275997,0
+ARES.US,D,20230215,000000,83.27,84,82.72,83.65,1311158,0
+ARES.US,D,20230216,000000,82.13,84.83,81.8,83.5,572051,0
+ARES.US,D,20230217,000000,83.21,83.8576,82.545,83.11,512509,0
+ARES.US,D,20230221,000000,81.48,82.04,79.8,80.52,802707,0
+ARES.US,D,20230222,000000,80.65,81.51,80.3,80.83,567151,0
+ARES.US,D,20230223,000000,81.7,82.21,80.8,81.97,633890,0
+ARES.US,D,20230224,000000,80.26,80.87,79.885,80.17,761011,0
+ARES.US,D,20230227,000000,81.25,81.66,79.945,80.15,684143,0
+ARES.US,D,20230228,000000,80.51,81.27,80.21,80.63,1203061,0
+ARES.US,D,20230301,000000,80.19,81.06,80,80.73,891381,0
+ARES.US,D,20230302,000000,79.85,81.16,79.65,81.16,747481,0
+ARES.US,D,20230303,000000,81.15,83.39,80.5,83.12,966588,0
+ARES.US,D,20230306,000000,83.08,85.01,83.08,83.73,930263,0
+ARES.US,D,20230307,000000,83.32,83.775,81.75,82.31,688678,0
+ARES.US,D,20230308,000000,82.38,83.61,82.175,83.29,566978,0
+ARES.US,D,20230309,000000,83.29,83.92,79.8,79.93,950074,0
+ARES.US,D,20230310,000000,79.36,79.36,74.07,74.51,2734470,0
+ARES.US,D,20230313,000000,72.22,74.445,71.36,72.73,2595210,0
+ARES.US,D,20230314,000000,75.03,76.275,73.94,75.67,1629276,0
+ARES.US,D,20230315,000000,73.53,75.66,73.34,75.36,1669827,0
+ARES.US,D,20230316,000000,73.81,77.12,73.22,76.27,1130007,0
+ARES.US,D,20230317,000000,75.85,76.3098,74.44,75.05,1816334,0
+ARES.US,D,20230320,000000,75.57,75.99,73.965,74.74,835599,0
+ARES.US,D,20230321,000000,75.16,78.69,75.03,78.52,783094,0
+ARES.US,D,20230322,000000,78.82,81.595,78.23,78.99,1863062,0
+ARES.US,D,20230323,000000,79.59,82.29,79.56,80.39,2044175,0
+ARES.US,D,20230324,000000,79.13,80.98,77.5,80.4,1691643,0
+ARES.US,D,20230327,000000,80.89,82.04,80.47,81.09,912865,0
+ARES.US,D,20230328,000000,81.24,81.62,79.48,80.1,619270,0
+ARES.US,D,20230329,000000,80.93,81.44,79.82,81.4,703150,0
+ARES.US,D,20230330,000000,82.27,82.385,81.3,81.32,605893,0
+ARES.US,D,20230331,000000,82.1,83.52,81.805,83.44,652103,0
+ARES.US,D,20230403,000000,82.78,84.005,81.965,82.27,744225,0
+ARES.US,D,20230404,000000,82.55,83.05,80.36,80.87,791071,0
+ARES.US,D,20230405,000000,79.96,80.79,78.88,79.22,785875,0
+ARES.US,D,20230406,000000,78.85,79.9,78.63,79.71,622313,0
+ARES.US,D,20230410,000000,79.26,80.67,78.93,80.54,796698,0
+ARES.US,D,20230411,000000,80.9,82.025,80.14,80.55,835865,0
+ARES.US,D,20230412,000000,81.52,82.15,80.57,81.65,918739,0
+ARES.US,D,20230413,000000,82.17,84.73,81.835,84.63,803364,0
+ARES.US,D,20230414,000000,84.95,85.25,82.15,82.86,650300,0
+ARES.US,D,20230417,000000,82.41,83.15,82.01,82.95,926421,0
+ARES.US,D,20230418,000000,83.14,86.27,82.93,85.82,1573567,0
+ARES.US,D,20230419,000000,85.13,87.045,85.13,86.89,1251658,0
+ARES.US,D,20230420,000000,85.88,86.8099,85.53,86.26,800128,0
+ARES.US,D,20230421,000000,86.27,86.89,85.36,86.6,722155,0
+ARES.US,D,20230424,000000,86.83,87.26,86.07,86.85,536585,0
+ARES.US,D,20230425,000000,86.28,86.51,82.78,83.27,773622,0
+ARES.US,D,20230426,000000,83.01,83.76,81.33,81.63,782518,0
+ARES.US,D,20230427,000000,82.46,83.79,81.47,83.45,1097087,0
+ARES.US,D,20230428,000000,82.18,88.005,81.33,87.59,1351709,0
+ARES.US,D,20230501,000000,88.18,90.28,85.21,85.57,1974689,0
+ARES.US,D,20230502,000000,84.81,84.9,81.63,82.46,1707188,0
+ARES.US,D,20230503,000000,82.17,83.745,81.84,82.09,921412,0
+ARES.US,D,20230504,000000,82.01,82.01,77.97,79.53,1406158,0
+ARES.US,D,20230505,000000,80.77,82.16,80.42,81.95,846213,0
+ARES.US,D,20230508,000000,82.2,83.86,81.6,81.96,1115915,0
+ARES.US,D,20230509,000000,81.23,81.47,80.37,80.5,927650,0
+ARES.US,D,20230510,000000,81.04,81.72,80.23,81.62,854895,0
+ARES.US,D,20230511,000000,81.47,81.86,80.07,81.49,778411,0
+ARES.US,D,20230512,000000,81.82,82.02,80.45,82.02,653092,0
+ARES.US,D,20230515,000000,82.07,83.48,81.76,83.27,641477,0
+ARES.US,D,20230516,000000,82.72,82.81,81.1,81.41,503620,0
+ARES.US,D,20230517,000000,82.29,83.65,81.705,83.2,780002,0
+ARES.US,D,20230518,000000,83.27,83.54,81.785,83.11,936411,0
+ARES.US,D,20230519,000000,83.31,83.94,82.53,83.64,610753,0
+ARES.US,D,20230522,000000,83.56,85.15,83.345,85.13,826366,0
+ARES.US,D,20230523,000000,85.59,86.46,84.07,84.74,966418,0
+ARES.US,D,20230524,000000,83.82,84.07,81.88,83.37,1219568,0
+ARES.US,D,20230525,000000,84.02,84.805,82.89,84.28,799386,0
+ARES.US,D,20230526,000000,84.72,85.59,83.75,85.2,1194026,0
+ARES.US,D,20230530,000000,85.71,87.52,85.36,87.36,1192903,0
+ARES.US,D,20230531,000000,86.97,87.6,85.35,87.09,1308847,0
+ARES.US,D,20230601,000000,87.09,88.6,86.9138,88,1242404,0
+ARES.US,D,20230602,000000,88.8,90.055,88.8,89.29,1400084,0
+ARES.US,D,20230605,000000,88.53,89.44,87.43,89.14,739294,0
+ARES.US,D,20230606,000000,89,91.53,88.5,91.45,1628093,0
+ARES.US,D,20230607,000000,91.29,91.915,89.77,90.56,1677474,0
+ARES.US,D,20230608,000000,90.87,92,89.89,91.96,996007,0
+ARES.US,D,20230609,000000,92.14,92.75,91.02,92.22,776745,0
+ARES.US,D,20230612,000000,91.71,93.575,91.48,92.92,1172190,0
+ARES.US,D,20230613,000000,93.61,95.13,92.56,94.82,4143295,0
+ARES.US,D,20230614,000000,95,95.03,93.53,94.17,2068091,0
+ARES.US,D,20230615,000000,92.86,95.31,92.51,95.27,1248530,0
+ARES.US,D,20230616,000000,95.42,95.42,94.36,94.43,1798432,0
+ARES.US,D,20230620,000000,93.25,94.06,92.66,93.38,799970,0
+ARES.US,D,20230621,000000,93.12,93.695,92.42,93.14,758463,0
+ARES.US,D,20230622,000000,92.75,93.39,91.84,92.6,766797,0
+ARES.US,D,20230623,000000,91.5,92.21,90.29,90.41,1404215,0
+ARES.US,D,20230626,000000,90.49,92.9,90.49,91.71,759478,0
+ARES.US,D,20230627,000000,92.04,94.37,91.81,93.02,1182569,0
+ARES.US,D,20230628,000000,92.76,94.49,92.43,94.24,522628,0
+ARES.US,D,20230629,000000,94.42,95.7,94.24,95.63,1118619,0
+ARES.US,D,20230630,000000,96.44,97.34,96.15,96.35,982715,0
+ARES.US,D,20230703,000000,95.89,97.08,95.59,96.51,352977,0
+ARES.US,D,20230705,000000,96.51,96.51,95.44,95.68,576366,0
+ARES.US,D,20230706,000000,94.42,94.745,92.95,93.78,701342,0
+ARES.US,D,20230707,000000,93.3,95.23,93.3,94.88,644076,0
+ARES.US,D,20230710,000000,94.09,94.88,93.65,93.72,569030,0
+ARES.US,D,20230711,000000,94.11,96.46,93.69,95.5,715233,0
+ARES.US,D,20230712,000000,97.17,97.74,96.14,96.66,690304,0
+ARES.US,D,20230713,000000,97.87,101.14,97.165,101.1,1095751,0
+ARES.US,D,20230714,000000,101.46,102.04,99.751,101.04,789637,0
+ARES.US,D,20230717,000000,100.75,101.69,100.3401,100.95,640950,0
+ARES.US,D,20230718,000000,102.09,102.96,101.62,101.75,1013722,0
+ARES.US,D,20230719,000000,101.71,103.02,101.22,102.07,763220,0
+ARES.US,D,20230720,000000,101.27,102.77,101.07,102.18,657101,0
+ARES.US,D,20230721,000000,102.68,102.88,101.52,101.54,458325,0
+ARES.US,D,20230724,000000,101.18,101.995,100.12,100.47,450038,0
+ARES.US,D,20230725,000000,100.23,102.58,100.19,101.39,1014936,0
+ARES.US,D,20230726,000000,101.18,101.65,100.34,100.59,913015,0
+ARES.US,D,20230727,000000,101.11,101.3,98.64,98.8,565855,0
+ARES.US,D,20230728,000000,99.9,100.23,98.58,99.04,662215,0
+ARES.US,D,20230731,000000,99.29,100,98.17,99.22,1192625,0
+ARES.US,D,20230801,000000,99.41,103.41,98.73,102.27,1594048,0
+ARES.US,D,20230802,000000,100.85,101.57,99.59,100.45,1069497,0
+ARES.US,D,20230803,000000,99.89,100.845,99.56,99.8,938583,0
+ARES.US,D,20230804,000000,100.49,101.85,99.5,100.24,1276441,0
+ARES.US,D,20230807,000000,101.36,102.19,100.145,102.19,815302,0
+ARES.US,D,20230808,000000,100.82,100.82,98.945,100.2,1200871,0
+ARES.US,D,20230809,000000,100.45,101.48,100.02,100.17,566770,0
+ARES.US,D,20230810,000000,100.65,103.11,100.65,101.5,861680,0
+ARES.US,D,20230811,000000,100.97,101.44,99,99.47,629453,0
+ARES.US,D,20230814,000000,99.33,101.7499,99.2604,101.53,909436,0
+ARES.US,D,20230815,000000,100.77,100.865,97.301,97.5,2108901,0
+ARES.US,D,20230816,000000,97.54,97.91,97.13,97.48,745517,0
+ARES.US,D,20230817,000000,98.08,98.29,96.99,97.55,902746,0
+ARES.US,D,20230818,000000,97,99.29,96.11,99.19,857025,0
+ARES.US,D,20230821,000000,99.26,99.68,97.56,98.21,647521,0
+ARES.US,D,20230822,000000,98.94,99.21,98.07,98.5,601868,0
+ARES.US,D,20230823,000000,98.7,99.725,98.185,99.62,858881,0
+ARES.US,D,20230824,000000,100,100.74,99,99.68,720499,0
+ARES.US,D,20230825,000000,100.07,100.49,98.73,99.97,657192,0
+ARES.US,D,20230828,000000,100.5,101.47,100.49,100.79,519585,0
+ARES.US,D,20230829,000000,100.47,102.3,100.09,101.94,735438,0
+ARES.US,D,20230830,000000,102,103.71,101.77,102.91,820543,0
+ARES.US,D,20230831,000000,103.23,103.745,102.895,103.44,846241,0
+ARES.US,D,20230901,000000,104.02,104.49,103.16,103.18,746994,0
+ARES.US,D,20230905,000000,103.19,104.13,102.02,103.33,1472172,0
+ARES.US,D,20230906,000000,102.7,103.23,101.28,101.72,934764,0
+ARES.US,D,20230907,000000,101,103.49,100.26,103.21,893219,0
+ARES.US,D,20230908,000000,103,106.02,102.695,105.96,1238338,0
+ARES.US,D,20230911,000000,106.44,106.77,105.05,105.6,1243341,0
+ARES.US,D,20230912,000000,105.14,106.475,105.14,105.62,1051610,0
+ARES.US,D,20230913,000000,105.69,106.23,104.68,105.37,1254561,0
+ARES.US,D,20230914,000000,105.14,105.26,104.11,104.97,976300,0
+ARES.US,D,20230915,000000,104.44,105.38,103.7,105.1,1860487,0
+ARES.US,D,20230918,000000,104.93,105.62,103.74,105.35,776076,0
+ARES.US,D,20230919,000000,105.3,105.68,104.53,104.64,509577,0
+ARES.US,D,20230920,000000,104.85,107.37,104.85,106.26,992750,0
+ARES.US,D,20230921,000000,105,105.74,104.02,104.74,1442153,0
+ARES.US,D,20230922,000000,105.17,105.85,103.94,104.56,807369,0
+ARES.US,D,20230925,000000,104.11,105.94,104.05,105.7,835162,0
+ARES.US,D,20230926,000000,104.9,105.45,102.85,102.88,907361,0
+ARES.US,D,20230927,000000,103.34,104.42,102.89,103.71,807586,0
+ARES.US,D,20230928,000000,103.63,105.32,103.38,104.89,690751,0
+ARES.US,D,20230929,000000,105.31,106.01,102.52,102.87,1076013,0
+ARES.US,D,20231002,000000,103.54,103.69,101.94,102.44,810044,0
+ARES.US,D,20231003,000000,102,102.2,98.83,100.02,1123614,0
+ARES.US,D,20231004,000000,100.25,102.56,100.155,102.37,900388,0
+ARES.US,D,20231005,000000,102.48,106.45,102.48,105.94,1766272,0
+ARES.US,D,20231006,000000,105.37,109.575,105.37,108.42,1950458,0
+ARES.US,D,20231009,000000,107.27,109.87,107.01,109.26,980471,0
+ARES.US,D,20231010,000000,109.56,111.68,109.56,110.28,770306,0
+ARES.US,D,20231011,000000,110.69,112.04,110.06,111.14,983806,0
+ARES.US,D,20231012,000000,111.67,112.15,109.2,109.43,831001,0
+ARES.US,D,20231013,000000,109.55,110.185,107.96,108.53,895284,0
+ARES.US,D,20231016,000000,109.34,110.79,108.6055,110.04,754463,0
+ARES.US,D,20231017,000000,108.81,110.45,108.575,109.52,907386,0
+ARES.US,D,20231018,000000,108.39,108.825,106.89,107.66,1147640,0
+ARES.US,D,20231019,000000,107.58,108.37,104.71,105.13,929633,0
+ARES.US,D,20231020,000000,104.92,105.38,101.76,102.2,919262,0
+ARES.US,D,20231023,000000,101.25,103.09,100.78,100.99,765002,0
+ARES.US,D,20231024,000000,102.02,105.23,101.13,104.4,857006,0
+ARES.US,D,20231025,000000,103.59,104.19,101.09,101.27,769320,0
+ARES.US,D,20231026,000000,101.21,103,101.21,101.59,866024,0
+ARES.US,D,20231027,000000,101.48,102.245,99.27,100.84,933124,0
+ARES.US,D,20231030,000000,102.14,102.67,100.835,101.42,1144057,0
+ARES.US,D,20231031,000000,96.51,102.99,96,98.59,2663725,0
+ARES.US,D,20231101,000000,98.68,101.79,97.965,101.71,1563826,0
+ARES.US,D,20231102,000000,103.07,104.09,101.94,103.53,1115749,0
+ARES.US,D,20231103,000000,104.45,107.58,104.45,107.07,1093733,0
+ARES.US,D,20231106,000000,107.04,107.355,103.065,104.04,962485,0
+ARES.US,D,20231107,000000,104.67,106.26,104.415,104.83,548427,0
+ARES.US,D,20231108,000000,105.37,106.47,104.915,105.8,525575,0
+ARES.US,D,20231109,000000,106.57,107.94,105.54,105.69,474591,0
+ARES.US,D,20231110,000000,106.47,107.82,105.28,107.75,638758,0
+ARES.US,D,20231113,000000,107.48,109.24,107.48,108.58,653473,0
+ARES.US,D,20231114,000000,108.59,110.73,108.28,109.82,971133,0
+ARES.US,D,20231115,000000,109,109.53,103.68,103.79,2327702,0
+ARES.US,D,20231116,000000,103.74,104.2799,101.44,101.98,1546493,0
+ARES.US,D,20231117,000000,102.2,107.13,101.5,107.08,1500254,0
+ARES.US,D,20231120,000000,107.29,109.1,106.7,108.39,930407,0
+ARES.US,D,20231121,000000,107.74,108.7433,105.885,107.88,690960,0
+ARES.US,D,20231122,000000,108.69,109.24,107.89,108.82,568254,0
+ARES.US,D,20231124,000000,108.98,110.0299,108.75,109.22,427194,0
+ARES.US,D,20231127,000000,108.73,110,107.9,108.93,1039403,0
+ARES.US,D,20231128,000000,108.96,110.09,108.77,109.69,1373113,0
+ARES.US,D,20231129,000000,110.6,111.87,109.955,111.15,1143161,0
+ARES.US,D,20231130,000000,111.16,112.41,110.89,112.25,1044530,0
+ARES.US,D,20231201,000000,111.83,112.37,110.77,111.81,1085938,0
+ARES.US,D,20231204,000000,111.26,111.59,108.2,109.4,817349,0
+ARES.US,D,20231205,000000,109.3,110.145,108.24,109.62,718762,0
+ARES.US,D,20231206,000000,110.18,111.06,107.69,107.92,830822,0
+ARES.US,D,20231207,000000,107.82,109,107.82,108.3,601471,0
+ARES.US,D,20231208,000000,108.03,111.29,108.03,110.64,623764,0
+ARES.US,D,20231211,000000,111.06,111.9899,110.52,110.72,379702,0
+ARES.US,D,20231212,000000,110.82,112.66,110.41,112.12,607342,0
+ARES.US,D,20231213,000000,112.32,115.15,112.03,113.95,1603732,0
+ARES.US,D,20231214,000000,114.58,115.74,113.2,114.1,1720666,0
+ARES.US,D,20231215,000000,114.06,117.33,114.01,116.65,2162786,0
+ARES.US,D,20231218,000000,116.28,117.71,115.53,117.48,808537,0
+ARES.US,D,20231219,000000,117.55,118.5,116.53,117.2,1160328,0
+ARES.US,D,20231220,000000,116.6,117.5,113.84,114.21,1018170,0
+ARES.US,D,20231221,000000,115.01,115.798,114.41,115.18,559764,0
+ARES.US,D,20231222,000000,115.75,116.81,115.53,115.8,415412,0
+ARES.US,D,20231226,000000,116.2,118.4,115.47,118.31,579388,0
+ARES.US,D,20231227,000000,118.54,119.11,117.96,119.03,384643,0
+ARES.US,D,20231228,000000,120.18,120.99,118.8,119.88,449836,0
+ARES.US,D,20231229,000000,119.88,120.3799,118.8,118.92,374849,0
+ARES.US,D,20240102,000000,117.8,117.95,114.705,115.46,953385,0
+ARES.US,D,20240103,000000,114.65,116.51,113,115.56,835391,0
+ARES.US,D,20240104,000000,115.94,118.75,115.94,116.48,696863,0
+ARES.US,D,20240105,000000,116,118.8886,116,117.05,602166,0
+ARES.US,D,20240108,000000,117.91,118.97,117.33,118.95,501303,0
+ARES.US,D,20240109,000000,116.99,117.29,114.68,115.78,1041505,0
+ARES.US,D,20240110,000000,116.03,119.19,115.8954,118.67,933886,0
+ARES.US,D,20240111,000000,119.16,119.16,115.65,118.32,739244,0
+ARES.US,D,20240112,000000,119.2,119.49,117.49,118.09,631700,0
+ARES.US,D,20240116,000000,117.1,117.64,115.63,116.93,640688,0
+ARES.US,D,20240117,000000,114.94,117.16,114.54,115.69,543896,0
+ARES.US,D,20240118,000000,116.51,116.645,112.83,114.19,1210311,0
+ARES.US,D,20240119,000000,114.88,116.52,113.66,116.43,826248,0
+ARES.US,D,20240122,000000,117.35,118.76,117.21,118.7,680681,0
+ARES.US,D,20240123,000000,118.9,119.225,117.05,117.53,726104,0
+ARES.US,D,20240124,000000,118.95,118.95,116.8649,117.47,762671,0
+ARES.US,D,20240125,000000,118.49,120.87,117.47,120.67,704274,0
+ARES.US,D,20240126,000000,121.08,121.84,120.6,121.15,593184,0
+ARES.US,D,20240129,000000,121.07,122.63,121,122.61,711256,0
+ARES.US,D,20240130,000000,122.6,123.51,122.0362,122.25,921877,0
+ARES.US,D,20240131,000000,121.93,123.76,121.13,121.48,670965,0
+ARES.US,D,20240201,000000,121.76,122.89,119.76,122.62,574023,0
+ARES.US,D,20240202,000000,122,127.33,122,126.14,911386,0
+ARES.US,D,20240205,000000,125.39,125.99,123.85,124.5,604503,0
+ARES.US,D,20240206,000000,125.43,127.12,124.11,126.99,830881,0
+ARES.US,D,20240207,000000,127.5,130.15,127,128.85,1439737,0
+ARES.US,D,20240208,000000,136.04,139.48,131.89,135.55,2186391,0
+ARES.US,D,20240209,000000,136.22,137.83,135.04,136.71,1087217,0
+ARES.US,D,20240212,000000,136.4,138.18,135.3201,137.06,1057500,0
+ARES.US,D,20240213,000000,134.74,138.04,134.2,134.91,1269211,0
+ARES.US,D,20240214,000000,135.88,136.85,135.28,136.71,1007178,0
+ARES.US,D,20240215,000000,137.66,137.66,134.6,135.18,1004911,0
+ARES.US,D,20240216,000000,134.87,136.24,134.26,134.97,2040032,0
+ARES.US,D,20240220,000000,133.56,134.05,131.73,132.61,956749,0
+ARES.US,D,20240221,000000,131.71,132.02,130.11,131.62,1388442,0
+ARES.US,D,20240222,000000,134.38,135.56,132.555,133.95,1078005,0
+ARES.US,D,20240223,000000,134.48,134.48,130.68,131.9,1369251,0
+ARES.US,D,20240226,000000,131.84,132.55,131.17,131.3,947650,0
+ARES.US,D,20240227,000000,131.44,131.81,130.145,130.56,1152960,0
+ARES.US,D,20240228,000000,130.34,131.93,129.295,131.25,1190024,0
+ARES.US,D,20240229,000000,131.68,133.47,131.67,132.63,1108013,0
+ARES.US,D,20240301,000000,133.12,134,131.5,133.12,861725,0
+ARES.US,D,20240304,000000,133.12,136.125,132.5446,135.88,1200608,0
+ARES.US,D,20240305,000000,135.38,136.18,133.64,135.52,1176463,0
+ARES.US,D,20240306,000000,136.88,137.47,135.005,135.72,800629,0
+ARES.US,D,20240307,000000,134,135.85,133.82,135.55,1231980,0
+ARES.US,D,20240308,000000,136.26,137.06,133.04,134.1,1149872,0
+ARES.US,D,20240311,000000,133.16,133.55,131.85,132.59,916995,0
+ARES.US,D,20240312,000000,133.58,134.98,132.65,134.04,690263,0
+ARES.US,D,20240313,000000,134.45,135.21,133.78,134.72,737857,0
+ARES.US,D,20240314,000000,133.89,134.29,131.85,132.78,900298,0
+ARES.US,D,20240315,000000,133,134.41,131.89,132.11,2918003,0
+ARES.US,D,20240318,000000,132.76,133.85,129.35,130.17,1302163,0
+ARES.US,D,20240319,000000,129.79,132.99,129.43,132.17,989020,0
+ARES.US,D,20240320,000000,132.13,133.7,131.09,133.5,875443,0
+ARES.US,D,20240321,000000,135,137.88,134.06,136.58,1564477,0
+ARES.US,D,20240322,000000,136.17,136.5299,133.68,133.87,574049,0
+ARES.US,D,20240325,000000,133.54,134.85,133.18,133.79,471184,0
+ARES.US,D,20240326,000000,134.77,135.23,133.405,133.96,518012,0
+ARES.US,D,20240327,000000,134.68,135.1,131.17,133.28,913234,0
+ARES.US,D,20240328,000000,133.16,134.045,131.06,132.98,784603,0
+ARES.US,D,20240401,000000,132.77,132.9,130.18,132.39,844858,0
+ARES.US,D,20240402,000000,130.9,131.315,128.29,130.8,1424871,0
+ARES.US,D,20240403,000000,130.96,133.035,130.5,131.98,962697,0
+ARES.US,D,20240404,000000,133,133.89,131.53,132.2,1639969,0
+ARES.US,D,20240405,000000,131.95,134.8,131.22,134.16,1218176,0
+ARES.US,D,20240408,000000,134.56,135.66,133.67,135.16,1319006,0
+ARES.US,D,20240409,000000,135.25,136.32,131.78,133.8,1808951,0
+ARES.US,D,20240410,000000,131.94,135.6091,131.08,134.04,1104978,0
+ARES.US,D,20240411,000000,134.12,134.96,132.9101,134.07,1589775,0
+ARES.US,D,20240412,000000,133.15,133.87,131.32,131.35,976908,0
+ARES.US,D,20240415,000000,132.53,133.3699,127.97,129.3,1297972,0
+ARES.US,D,20240416,000000,128.44,131.16,127.721,130.89,1256153,0
+ARES.US,D,20240417,000000,131.82,132.61,130.47,131.7,1240389,0
+ARES.US,D,20240418,000000,131.83,132.64,130.33,130.7,701571,0
+ARES.US,D,20240419,000000,130.13,131.79,128.65,129.56,1193149,0
+ARES.US,D,20240422,000000,131.09,132.51,129.28,132.01,674388,0
+ARES.US,D,20240423,000000,132.8,136.61,132.255,136.5,671349,0
+ARES.US,D,20240424,000000,137.75,138.45,134.66,135.95,1124754,0
+ARES.US,D,20240425,000000,134.93,135.64,132.58,133.73,735250,0
+ARES.US,D,20240426,000000,134.23,135.82,133.05,133.62,501218,0
+ARES.US,D,20240429,000000,134.27,135.09,133.1525,134.9,685887,0
+ARES.US,D,20240430,000000,134.12,134.66,132.46,133.09,920033,0
+ARES.US,D,20240501,000000,132.88,134.6,131.31,131.7,1217262,0
+ARES.US,D,20240502,000000,129,135.65,125.23,134.64,2778059,0
+ARES.US,D,20240503,000000,135.35,135.745,131.8,131.91,1085269,0
+ARES.US,D,20240506,000000,132.31,136.22,132.2826,136.17,1721939,0
+ARES.US,D,20240507,000000,137.03,140.35,136.54,137.29,1393700,0
+ARES.US,D,20240508,000000,136.25,138.75,135.46,138.67,729764,0
+ARES.US,D,20240509,000000,138.34,143.13,138.34,142.44,1468252,0
+ARES.US,D,20240510,000000,143.69,144.35,141.6,142.27,780378,0
+ARES.US,D,20240513,000000,142.86,143.3,140.13,140.15,861439,0
+ARES.US,D,20240514,000000,140.47,145.01,140.47,144.93,1410942,0
+ARES.US,D,20240515,000000,146.7,149.97,145.98,149.82,2118736,0
+ARES.US,D,20240516,000000,149.53,150.12,146.53,146.66,1618407,0
+ARES.US,D,20240517,000000,147.01,147.89,145.07,145.6,873196,0
+ARES.US,D,20240520,000000,145.14,145.62,143.06,144.56,1265418,0
+ARES.US,D,20240521,000000,143.96,147.26,137.54,143.62,2587507,0
+ARES.US,D,20240522,000000,145.06,147.05,143.22,144.75,1313762,0
+ARES.US,D,20240523,000000,145.88,145.9854,143.7,144.75,1109759,0
+ARES.US,D,20240524,000000,145.5,146.7599,145.13,146.01,615199,0
+ARES.US,D,20240528,000000,146.25,147.99,144.26,144.34,1140156,0
+ARES.US,D,20240529,000000,142.87,143.77,142.1364,142.17,748220,0
+ARES.US,D,20240530,000000,141.85,143.61,141.85,142.98,761973,0
+ARES.US,D,20240531,000000,143.44,145.2777,139.07,140.17,2689634,0
+ARES.US,D,20240603,000000,141.46,141.65,136.31,138.2,1615539,0
+ARES.US,D,20240604,000000,137.28,137.87,135.12,135.19,1605201,0
+ARES.US,D,20240605,000000,136.33,139.94,135.74,139.56,1153651,0
+ARES.US,D,20240606,000000,139.16,139.99,133.28,134,1206680,0
+ARES.US,D,20240607,000000,133.53,135.34,132.06,132.93,967093,0
+ARES.US,D,20240610,000000,132.44,137.83,132,136.84,1328939,0
+ARES.US,D,20240611,000000,136.49,137.03,134.5,135.78,969885,0
+ARES.US,D,20240612,000000,138.18,139.08,136.83,137.49,789642,0
+ARES.US,D,20240613,000000,132.43,134.13,129.7,133.76,3758071,0
+ARES.US,D,20240614,000000,131.51,133.24,130.94,132.63,1315501,0
+ARES.US,D,20240617,000000,132.92,134.39,131.74,134.03,1208429,0
+ARES.US,D,20240618,000000,134.05,135.2,133.04,135,1567553,0
+ARES.US,D,20240620,000000,134.96,135.73,133.905,134.71,1539624,0
+ARES.US,D,20240621,000000,134.21,134.21,130.68,131.79,2799094,0
+ARES.US,D,20240624,000000,132.1,134.43,131.65,133.85,2027913,0
+ARES.US,D,20240625,000000,133.2,135.44,132.61,135.35,1598372,0
+ARES.US,D,20240626,000000,134.37,135.98,133.63,135.45,1227605,0
+ARES.US,D,20240627,000000,135.06,136.49,134.52,135.95,1097088,0
+ARES.US,D,20240628,000000,136.39,137.35,133.18,133.28,2650489,0
+ARES.US,D,20240701,000000,134.38,136.65,133.22,136.2,1687073,0
+ARES.US,D,20240702,000000,135.26,136.44,135,135.45,786942,0
+ARES.US,D,20240703,000000,136,139.11,135.52,138.35,554717,0
+ARES.US,D,20240705,000000,138.35,138.4,136.5,138.26,601914,0
+ARES.US,D,20240708,000000,138.44,139.26,135.72,135.77,746380,0
+ARES.US,D,20240709,000000,135.73,136.5,133.84,134.78,865137,0
+ARES.US,D,20240710,000000,135.91,139.01,135.1104,138.74,906468,0
+ARES.US,D,20240711,000000,140.48,142.32,139.2,141.1,1457667,0
+ARES.US,D,20240712,000000,143.26,143.8,141.83,142.55,887300,0
+ARES.US,D,20240715,000000,143.31,145.99,141.17,145.98,1014505,0
+ARES.US,D,20240716,000000,146.5,148.72,145.965,148,1740347,0
+ARES.US,D,20240717,000000,146.16,146.895,142.41,143.72,855544,0
+ARES.US,D,20240718,000000,144.26,148.23,144.26,147.39,1748540,0
+ARES.US,D,20240719,000000,147.34,149.46,146.91,147.3,708509,0
+ARES.US,D,20240722,000000,148.47,150.83,147.42,150.79,998617,0
+ARES.US,D,20240723,000000,151,152.63,150.01,150.79,741946,0
+ARES.US,D,20240724,000000,149.1,149.78,144,144.51,1108957,0
+ARES.US,D,20240725,000000,144.51,148.3783,143.89,145.3,1056205,0
+ARES.US,D,20240726,000000,147.6,148.43,145.61,147.1,664835,0
+ARES.US,D,20240729,000000,147.83,147.83,145.2,145.35,1055561,0
+ARES.US,D,20240730,000000,146.25,149.965,146.25,149.58,1787464,0
+ARES.US,D,20240731,000000,152.69,155.53,152,153.2,1700761,0
+ARES.US,D,20240801,000000,152.57,153.92,147.37,149.16,1430733,0
+ARES.US,D,20240802,000000,143.69,144.95,137.61,139.26,2114036,0
+ARES.US,D,20240805,000000,131,136.67,128,133.73,1875869,0
+ARES.US,D,20240806,000000,133.44,138.77,133.21,135.75,1443640,0
+ARES.US,D,20240807,000000,139.03,139.675,135.28,135.28,1170507,0
+ARES.US,D,20240808,000000,137.04,139.615,135.865,138.96,806730,0
+ARES.US,D,20240809,000000,139.37,142.04,138.43,141.54,639906,0
+ARES.US,D,20240812,000000,141.54,141.9,139.3,140.34,689444,0
+ARES.US,D,20240813,000000,141.1,142.3668,141.09,141.54,634420,0
+ARES.US,D,20240814,000000,142.24,144.16,142.24,143.83,866892,0
+ARES.US,D,20240815,000000,145.36,146.48,144.07,145.6,988160,0
+ARES.US,D,20240816,000000,145.02,146.02,144.08,145,1067344,0
+ARES.US,D,20240819,000000,145.48,145.78,143.92,144.58,567289,0
+ARES.US,D,20240820,000000,144.79,145.06,143.65,144.71,1027689,0
+ARES.US,D,20240821,000000,144.44,145.15,143.0101,144.5,802088,0
+ARES.US,D,20240822,000000,144.72,145.11,143.38,143.5,806899,0
+ARES.US,D,20240823,000000,144.49,147.5386,143.54,147,1165475,0
+ARES.US,D,20240826,000000,147.5,148.13,145.72,146.96,740293,0
+ARES.US,D,20240827,000000,145.59,148.2,145.33,146.14,967503,0
+ARES.US,D,20240828,000000,145.84,146.94,144.61,145.19,942069,0
+ARES.US,D,20240829,000000,145.91,146.19,144.35,144.35,816126,0
+ARES.US,D,20240830,000000,144.91,146.43,143.88,146.4,1607467,0
+ARES.US,D,20240903,000000,145.6,146.11,141.54,142.02,900956,0
+ARES.US,D,20240904,000000,142.01,142.69,140.17,140.86,906147,0
+ARES.US,D,20240905,000000,141.2,141.99,139.83,141.05,600002,0
+ARES.US,D,20240906,000000,141.05,141.56,136.12,137.45,981195,0
+ARES.US,D,20240909,000000,138.93,142.44,137.93,140.08,1098946,0
+ARES.US,D,20240910,000000,140.07,141.04,137.87,140.09,1156483,0
+ARES.US,D,20240911,000000,140.11,141.59,137.5,141.46,573558,0
+ARES.US,D,20240912,000000,141.69,143.99,140.48,143.84,717190,0
+ARES.US,D,20240913,000000,144.4,147.48,143.04,147.4,989800,0
+ARES.US,D,20240916,000000,146.66,149.41,146.5,149.39,614043,0
+ARES.US,D,20240917,000000,150,153.71,149.03,152.8,1108364,0
+ARES.US,D,20240918,000000,153.9,155.65,150.811,152.35,882195,0
+ARES.US,D,20240919,000000,156.74,157.53,154.39,156.51,1118761,0
+ARES.US,D,20240920,000000,155.58,157.2967,153.27,156.66,1633670,0
+ARES.US,D,20240923,000000,157.66,158.5,155.395,156.25,583742,0
+ARES.US,D,20240924,000000,156.5,157.82,155.29,157.33,1004271,0
+ARES.US,D,20240925,000000,157.63,158.39,157.16,158.05,733506,0
+ARES.US,D,20240926,000000,158.82,159.95,155.73,156.05,661457,0
+ARES.US,D,20240927,000000,158.34,158.39,156.38,156.91,513264,0
+ARES.US,D,20240930,000000,156.63,156.85,153.93,155.84,1152190,0
+ARES.US,D,20241001,000000,155.74,157.26,153,156.31,1129144,0
+ARES.US,D,20241002,000000,155.84,159.86,155.84,158.05,555967,0
+ARES.US,D,20241003,000000,157.98,159.3,156.52,157.05,674175,0
+ARES.US,D,20241004,000000,159.19,160.39,157.89,160.39,1052709,0
+ARES.US,D,20241007,000000,160.43,161.56,159.8,160.56,1141770,0
+ARES.US,D,20241008,000000,155,158.48,152.71,153.38,5101231,0
+ARES.US,D,20241009,000000,153.48,158.46,153.3,158.16,4636160,0
+ARES.US,D,20241010,000000,158.58,159.34,156.39,157.81,1827927,0
+ARES.US,D,20241011,000000,157.83,162.365,157.83,161.95,1196349,0
+ARES.US,D,20241014,000000,163,164.55,161.69,163.35,596244,0
+ARES.US,D,20241015,000000,164.28,164.6,162.01,162.63,1044640,0
+ARES.US,D,20241016,000000,163.3,164.33,161.9,163.48,903718,0
+ARES.US,D,20241017,000000,165.97,171.14,164.795,168.73,2114928,0
+ARES.US,D,20241018,000000,168.53,170.52,168.16,169.89,1121315,0
+ARES.US,D,20241021,000000,169.71,171.76,168.44,168.69,888067,0
+ARES.US,D,20241022,000000,167.28,168.52,166.18,167.78,761922,0
+ARES.US,D,20241023,000000,167.96,169.87,166.16,167.38,719631,0
+ARES.US,D,20241024,000000,168.73,171.05,167.865,170.83,860653,0
+ARES.US,D,20241025,000000,171.41,171.78,168.05,169.47,636043,0
+ARES.US,D,20241028,000000,170.68,171.7739,170.4,170.98,781527,0
+ARES.US,D,20241029,000000,170.9,171.7591,170.36,170.4,982378,0
+ARES.US,D,20241030,000000,170.99,171.67,168.88,169,1264872,0
+ARES.US,D,20241031,000000,168.67,170.54,166.22,167.68,2569242,0
+ARES.US,D,20241101,000000,170.71,170.71,158,161.87,2488037,0
+ARES.US,D,20241104,000000,160.25,161.14,158.3301,159.68,1416493,0
+ARES.US,D,20241105,000000,160.79,164.82,160.44,164.44,904280,0
+ARES.US,D,20241106,000000,167.81,175.74,167.81,172.5,2848412,0
+ARES.US,D,20241107,000000,171.64,172.56,167.3895,168.27,1577464,0
+ARES.US,D,20241108,000000,168.51,171.8208,167.48,170.38,1118596,0
+ARES.US,D,20241111,000000,172.115,175.07,170.94,171.38,1392275,0
+ARES.US,D,20241112,000000,171.155,171.215,169.32,170.5,1037474,0
+ARES.US,D,20241113,000000,169.16,171.55,166.81,167.45,1090103,0
+ARES.US,D,20241114,000000,168.875,169.14,166.88,169.02,866373,0
+ARES.US,D,20241115,000000,167.805,168.6044,166.66,167.21,1182552,0
+ARES.US,D,20241118,000000,166.67,168.3899,165.81,167.43,975482,0
+ARES.US,D,20241119,000000,166.17,170.452,165.44,170.35,723420,0
+ARES.US,D,20241120,000000,171.485,172.96,169.435,171.89,1294041,0
+ARES.US,D,20241121,000000,172,176.31,171.1,175.01,1114588,0
+ARES.US,D,20241122,000000,175.19,176.83,174.26,175.52,940886,0
+ARES.US,D,20241125,000000,177,178.49,173.74,176.03,2048321,0
+ARES.US,D,20241126,000000,175.58,178.88,175,178.83,1586540,0
+ARES.US,D,20241127,000000,180.2,180.38,174.52,174.78,1213116,0
+ARES.US,D,20241129,000000,175.97,177.64,175.9141,176.73,455272,0
+ARES.US,D,20241202,000000,177.99,178.22,173.83,173.95,898559,0
+ARES.US,D,20241203,000000,176.29,176.29,174.01,175.05,833869,0
+ARES.US,D,20241204,000000,176,177.57,175.175,176.85,830838,0
+ARES.US,D,20241205,000000,177.73,179.4,175.61,177.07,915415,0
+ARES.US,D,20241206,000000,178.4,178.72,175.78,178.07,1276893,0
+ARES.US,D,20241209,000000,178.5,180.33,175.04,175.29,1615130,0
+ARES.US,D,20241210,000000,175.01,178,174.4808,176.11,1213465,0
+ARES.US,D,20241211,000000,178.145,183.87,177.535,182.45,1619481,0
+ARES.US,D,20241212,000000,183.56,184.47,181.25,182.74,1271654,0
+ARES.US,D,20241213,000000,183.5,185.06,182.27,182.45,990685,0
+ARES.US,D,20241216,000000,182.09,184.49,181.75,183.7,1244515,0
+ARES.US,D,20241217,000000,181.37,182.245,177.18,178.33,1404403,0
+ARES.US,D,20241218,000000,178.7,179.6,169.1,169.22,949378,0
+ARES.US,D,20241219,000000,172.54,174.83,170.43,171.08,1412256,0
+ARES.US,D,20241220,000000,170.1,177.51,169.01,176.04,2427226,0
+ARES.US,D,20241223,000000,174.91,179.16,174.27,179,845202,0
+ARES.US,D,20241224,000000,180.11,181.5,179.29,181.06,307496,0
+ARES.US,D,20241226,000000,180.01,182.978,179.04,182.72,439773,0
+ARES.US,D,20241227,000000,180.62,181.99,178.2274,179.5,375432,0
+ARES.US,D,20241230,000000,176.26,179.685,175.9401,179.02,519777,0
+ARES.US,D,20241231,000000,180.345,180.345,176.38,177.03,591685,0
+ARES.US,D,20250102,000000,178.68,179.3,175.3635,178.83,625314,0
+ARES.US,D,20250103,000000,180.78,181.869,178.97,181.11,1189660,0
+ARES.US,D,20250106,000000,183.01,184.72,180.09,180.3,1326174,0
+ARES.US,D,20250107,000000,182.37,182.37,173.725,178.37,1556835,0
+ARES.US,D,20250108,000000,178.89,182.79,177.51,182.3,960992,0
+ARES.US,D,20250110,000000,179.43,180.025,174.87,175.04,942894,0
+ARES.US,D,20250113,000000,172.525,176.5,171.47,175.49,934422,0
+ARES.US,D,20250114,000000,176.87,180.38,176.06,179.17,791129,0
+ARES.US,D,20250115,000000,184.8476,185.49,182.24,184.5,786994,0
+ARES.US,D,20250116,000000,186.3,190.15,185.06,187.9,971300,0
+ARES.US,D,20250117,000000,189.475,192.01,188.53,191.32,721773,0
+ARES.US,D,20250121,000000,192.13,195.23,191.56,194.72,984461,0
+ARES.US,D,20250122,000000,195.1,196.76,192.23,193.81,1157343,0
+ARES.US,D,20250123,000000,195.8,196.35,194.46,195.9,925453,0
+ARES.US,D,20250124,000000,195.11,197.53,195.08,197.32,780321,0
+ARES.US,D,20250127,000000,192.61,192.94,187.58,189.98,735430,0
+ARES.US,D,20250128,000000,191.44,194.16,188.855,193.6,723016,0
+ARES.US,D,20250129,000000,190.6333,196.5979,190.6333,193.42,766231,0
+ARES.US,D,20250130,000000,195.51,199.04,195.32,198.08,1247606,0
+ARES.US,D,20250131,000000,198.9,199.94,197.74,198.22,1139669,0
+ARES.US,D,20250203,000000,192.98,198.75,192.05,196.52,1095023,0
+ARES.US,D,20250204,000000,198.83,200.485,192.41,195.36,1964664,0
+ARES.US,D,20250205,000000,181.16,192.3999,181.16,189.65,2501847,0
+ARES.US,D,20250206,000000,188.32,191.82,186.3,191.67,1619649,0
+ARES.US,D,20250207,000000,191.83,194.268,189.5,190.34,1163477,0
+ARES.US,D,20250210,000000,191.4,191.4,187.33,189.98,790305,0
+ARES.US,D,20250211,000000,187.98,188.24,183.48,186.37,798771,0
+ARES.US,D,20250212,000000,183.92,185.22,182.6,182.81,761429,0
+ARES.US,D,20250213,000000,183.9,185.05,182.3,184.39,981283,0
+ARES.US,D,20250214,000000,183.92,187.04,183.92,186.18,784886,0
+ARES.US,D,20250218,000000,187.76,189.25,186.07,187.67,999080,0
+ARES.US,D,20250219,000000,186.16,187.75,183.7,186.74,1331595,0
+ARES.US,D,20250220,000000,185.59,187.29,176.29,179.69,1383222,0
+ARES.US,D,20250221,000000,181.035,181.035,172.65,174.09,1125436,0
+ARES.US,D,20250224,000000,174.11,174.765,168.365,168.91,1866623,0
+ARES.US,D,20250225,000000,168.9,169.785,163.385,167.36,1911551,0
+ARES.US,D,20250226,000000,167.52,172.05,167.5,168.97,1076685,0
+ARES.US,D,20250227,000000,170.01,171.69,166.3,167.12,1228521,0
+ARES.US,D,20250228,000000,167.285,171,165.22,170.94,2118628,0
+ARES.US,D,20250303,000000,174.665,175.65,168.09,169.76,2140251,0
+ARES.US,D,20250304,000000,164.65,165.94,156.44,160.99,2907950,0
+ARES.US,D,20250305,000000,160.88,163,157.765,163,1701401,0
+ARES.US,D,20250306,000000,159.68,160.63,152.44,153.37,2113082,0
+ARES.US,D,20250307,000000,153.685,156.16,147.62,154.96,3354244,0
+ARES.US,D,20250310,000000,147.46,148.61,139.4401,141.24,3161018,0
+ARES.US,D,20250311,000000,141.95,145.99,139.82,143.01,2545525,0
+ARES.US,D,20250312,000000,148.08,149.68,142.79,145.93,1735462,0
+ARES.US,D,20250313,000000,146.78,146.78,138.27,140.19,1894329,0
+ARES.US,D,20250314,000000,143.305,145.78,142,144.36,1565829,0
+ARES.US,D,20250317,000000,143.015,148.21,142.53,147.11,1481718,0
+ARES.US,D,20250318,000000,146.95,147.225,142.85,144.02,1292289,0
+ARES.US,D,20250319,000000,145.4,149.19,142.73,147.61,1637969,0
+ARES.US,D,20250320,000000,146.59,149.2626,146,147.34,993127,0
+ARES.US,D,20250321,000000,145.845,149.045,144.48,147.71,1749571,0
+ARES.US,D,20250324,000000,151.34,154.12,150.55,153.75,1724915,0
+ARES.US,D,20250325,000000,154.42,156.052,151.5,155.63,3835846,0
+ARES.US,D,20250326,000000,155.99,156.4,152.02,153.28,2110418,0
+ARES.US,D,20250327,000000,152.745,152.745,144.95,148.4,1921868,0
+ARES.US,D,20250328,000000,147.97,148.67,142.69,144.9,1654290,0
+ARES.US,D,20250331,000000,141.99,147.3,139.54,146.61,2009812,0
+ARES.US,D,20250401,000000,146.79,149.93,144.77,149.44,2170713,0
+ARES.US,D,20250402,000000,147,154.85,146.02,154.5,2113570,0
+ARES.US,D,20250403,000000,145.83,145.83,129.685,130.59,3035358,0
+ARES.US,D,20250404,000000,121.6,124.19,113.235,118.04,7645287,0
+ARES.US,D,20250407,000000,113.67,128,110.6301,124.73,6475236,0
+ARES.US,D,20250408,000000,131.325,134.5,120.69,123.21,4718977,0
+ARES.US,D,20250409,000000,121.175,143.93,118.82,142.37,4616518,0
+ARES.US,D,20250410,000000,136.88,139.09,130.7,135.77,3935064,0
+ARES.US,D,20250411,000000,133.74,138.73,130.18,137.74,3184539,0
+ARES.US,D,20250414,000000,143.5291,143.5291,136.265,138.38,2297830,0
+ARES.US,D,20250415,000000,139.61,142.56,138.42,141.32,1683457,0
+ARES.US,D,20250416,000000,139.74,141.03,136.64,139.6,1783339,0
+ARES.US,D,20250417,000000,142.36,142.82,139.61,141.24,1209962,0
+ARES.US,D,20250421,000000,139.735,139.735,133.82,137.08,1532487,0
+ARES.US,D,20250422,000000,139.93,142.86,139.28,141.72,1150627,0
+ARES.US,D,20250423,000000,147.985,153.33,145.295,145.95,1523017,0
+ARES.US,D,20250424,000000,145.155,153.92,145.155,152.97,1341663,0
+ARES.US,D,20250425,000000,151.9,154.41,150.8262,153.88,1290725,0
+ARES.US,D,20250428,000000,154.14,156.54,151.93,153.38,1294656,0
+ARES.US,D,20250429,000000,153,153.675,150.82,152.79,1146288,0
+ARES.US,D,20250430,000000,148.255,152.91,146.18,152.53,1722226,0
+ARES.US,D,20250501,000000,154.205,156.25,152.0992,152.27,1075509,0
+ARES.US,D,20250502,000000,155.855,158.99,154.76,157.07,1942654,0
+ARES.US,D,20250505,000000,155.56,163.1557,155.15,160.76,2157010,0
+ARES.US,D,20250506,000000,158.96,163.64,156.71,159.63,1707603,0
+ARES.US,D,20250507,000000,160.33,163.52,159.8,162.08,1478903,0
+ARES.US,D,20250508,000000,164.58,168.71,164.32,165.85,1785273,0
+ARES.US,D,20250509,000000,166.4,167.64,164.51,164.95,1659104,0
+ARES.US,D,20250512,000000,173.51,174.63,169.12,172.57,1892456,0
+ARES.US,D,20250513,000000,173.105,175.84,171.54,172.5,2291495,0
+ARES.US,D,20250514,000000,172.81,176.385,172.25,175.83,1817878,0
+ARES.US,D,20250515,000000,172.75,174.38,168.09,168.7,3115610,0
+ARES.US,D,20250516,000000,168.46,170.87,168.46,170.15,1702104,0
+ARES.US,D,20250519,000000,166.16,169.94,165.2901,168.64,940079,0
+ARES.US,D,20250520,000000,167.6,168,165.3,166.03,1984143,0
+ARES.US,D,20250521,000000,163.34,164.86,158.88,158.98,1561142,0
+ARES.US,D,20250522,000000,159.345,160.905,158.245,159.88,961156,0
+ARES.US,D,20250523,000000,155.52,161.71,155.52,160.29,1008769,0
+ARES.US,D,20250527,000000,163.39,165.1545,161.38,164.6,1079392,0
+ARES.US,D,20250528,000000,165.445,165.5,163.48,163.99,999948,0
+ARES.US,D,20250529,000000,164.21,165.4,163.0445,164.9,1112171,0
+ARES.US,D,20250530,000000,164.57,165.88,162.58,165.5,3004168,0
+ARES.US,D,20250602,000000,165.53,167.05,163.17,166.79,1319000,0
+ARES.US,D,20250603,000000,166.3575,168.74,164.94,168.53,1280147,0
+ARES.US,D,20250604,000000,169.28,170.76,168.69,169.01,1364858,0
+ARES.US,D,20250605,000000,169.355,170.46,167.66,169.99,1163959,0
+ARES.US,D,20250606,000000,173,174.88,172.34,173.88,1865236,0
+ARES.US,D,20250609,000000,173.42,174.64,170.02,172.3,2359337,0
+ARES.US,D,20250610,000000,171.905,172.3021,167.1,168.58,1450374,0
+ARES.US,D,20250611,000000,169.525,170.3,168.06,168.78,1415254,0
+ARES.US,D,20250612,000000,167.105,171.17,166.15,170.81,2457049,0
+ARES.US,D,20250613,000000,168.25,169.4699,164.89,166.56,1143332,0
+ARES.US,D,20250616,000000,167.24,170.46,166.815,167.03,750283,0
+ARES.US,D,20250617,000000,165.74,166.59,163.61,165.18,1086937,0
+ARES.US,D,20250618,000000,165.44,169.3046,165.44,167.34,1497169,0
+ARES.US,D,20250620,000000,168.81,169.28,165.63,165.76,2491584,0
+ARES.US,D,20250623,000000,165.285,166.46,160.82,165.35,1119505,0
+ARES.US,D,20250624,000000,167.035,170.26,167.035,169.82,1099323,0
+ARES.US,D,20250625,000000,170.738,171.005,168.12,168.8,1233335,0
+ARES.US,D,20250626,000000,169.475,172.085,168.699,171.11,877682,0
+ARES.US,D,20250627,000000,171.7427,175.65,171.41,173.18,1591509,0
+ARES.US,D,20250630,000000,174.785,174.929,172.32,173.2,1491727,0
+ARES.US,D,20250701,000000,172.395,175.94,171.12,174.73,2485675,0
+ARES.US,D,20250702,000000,174.13,178.29,173.77,177.98,2546330,0
+ARES.US,D,20250703,000000,178.84,179.94,176.67,177.96,684374,0
+ARES.US,D,20250707,000000,177.375,178.59,172.62,174.86,1269735,0
+ARES.US,D,20250708,000000,176.2,177.84,174.0844,175.1,1033726,0
+ARES.US,D,20250709,000000,176.155,178.55,175.46,176.97,927270,0
+ARES.US,D,20250710,000000,177.365,180.2,177.0395,180.13,980069,0
+ARES.US,D,20250711,000000,178.45,179.247,177.12,177.37,713925,0
+ARES.US,D,20250714,000000,177.667,181.548,176.75,180.34,1331612,0
+ARES.US,D,20250715,000000,179.82,180.09,174.36,174.49,1090343,0
+ARES.US,D,20250716,000000,175.605,180.02,174.74,179.92,1746996,0
+ARES.US,D,20250717,000000,179.16,184.41,178.34,183.17,1867960,0
+ARES.US,D,20250718,000000,184,185.57,182.265,183.12,2397953,0
+ARES.US,D,20250721,000000,183.18,183.64,178.38,178.89,1653446,0
+ARES.US,D,20250722,000000,179.17,179.57,175.4,178.25,1266403,0
+ARES.US,D,20250723,000000,179.865,180.76,178.7243,180.57,871964,0
+ARES.US,D,20250724,000000,181,183.63,179.53,182.34,1222703,0
+ARES.US,D,20250725,000000,183.61,186.42,181.45,186.22,1320320,0
+ARES.US,D,20250728,000000,186.6,187.85,185.6101,187.36,1335404,0
+ARES.US,D,20250729,000000,188.6715,189.18,185.685,187.93,1243942,0
+ARES.US,D,20250730,000000,188.275,190.08,186.46,187.73,951777,0
+ARES.US,D,20250731,000000,188.1,189.36,184.14,185.53,1802835,0
+ARES.US,D,20250801,000000,179.89,183.22,173.7,182.83,2193787,0
+ARES.US,D,20250804,000000,183.15,189,182.96,188.55,1381711,0
+ARES.US,D,20250805,000000,189.94,191.91,185.0601,187.98,1602731,0
+ARES.US,D,20250806,000000,188.32,191.52,187.84,189.29,1390610,0
+ARES.US,D,20250807,000000,190.855,191.5,185.71,186.95,1240797,0
+ARES.US,D,20250808,000000,187.935,189.87,187.215,188.43,953246,0
+ARES.US,D,20250811,000000,188.43,189.125,186.54,186.55,751753,0
+ARES.US,D,20250812,000000,187.825,193.15,186.65,192.76,1278924,0
+ARES.US,D,20250813,000000,193.99,195.26,187.35,190.94,1194141,0
+ARES.US,D,20250814,000000,189.995,191.95,188.78,190.45,885722,0
+ARES.US,D,20250815,000000,190.59,191.38,187.43,187.78,928261,0
+ARES.US,D,20250818,000000,187.78,190.6,186.73,189.27,1388755,0
+ARES.US,D,20250819,000000,187.43,189.76,179.37,180.59,2409235,0
+ARES.US,D,20250820,000000,179.755,180.5,175.94,178.93,1709439,0
+ARES.US,D,20250821,000000,177.925,179.13,177.43,178.26,1041511,0
+ARES.US,D,20250822,000000,180.09,183.94,178.29,181.07,1500383,0
+ARES.US,D,20250825,000000,181.18,181.26,176.98,178.13,1564701,0
+ARES.US,D,20250826,000000,178.125,179.39,177.02,178.93,1971526,0
+ARES.US,D,20250827,000000,179.29,180.94,178.63,179.51,1556109,0
+ARES.US,D,20250828,000000,180.805,181.765,180.12,180.27,1024271,0
+ARES.US,D,20250829,000000,180.23,180.95,178.13,179.2,899384,0
+ARES.US,D,20250902,000000,175.94,179.9,173.43,179.78,1430677,0
+ARES.US,D,20250903,000000,178.825,179.83,174.97,176.82,1243966,0
+ARES.US,D,20250904,000000,177.5,180.185,176.475,180.05,1171252,0
+ARES.US,D,20250905,000000,181.35,181.86,174.53,177.31,1638839,0
+ARES.US,D,20250908,000000,176.83,177.645,173.36,176.25,1731254,0
+ARES.US,D,20250909,000000,175.09,176.65,174.87,175.07,980003,0
+ARES.US,D,20250910,000000,175.02,179.88,175.02,178.93,1202723,0
+ARES.US,D,20250911,000000,178.645,185.14,178.645,184.71,1412393,0
+ARES.US,D,20250912,000000,184.69,185.82,182.79,182.79,837093,0
+ARES.US,D,20250915,000000,182.79,184.28,178.9501,179.92,1311867,0
+ARES.US,D,20250916,000000,179.17,179.99,176.7,178.61,1120321,0
+ARES.US,D,20250917,000000,178.305,182.115,177.64,178.89,1175567,0
+ARES.US,D,20250918,000000,181.125,185.94,180.42,183.42,1365974,0
+ARES.US,D,20250919,000000,183.77,183.85,180.81,183,2112012,0
+ARES.US,D,20250922,000000,181.995,182.42,179.517,181.99,1053938,0
+ARES.US,D,20250923,000000,183.2857,186.85,180.37,181.15,1056758,0
+ARES.US,D,20250924,000000,181.22,181.31,167.7527,168.23,1889227,0
+ARES.US,D,20250925,000000,164.9,166.81,162.85,163.32,2265538,0
+ARES.US,D,20250926,000000,164.09,166.17,162.83,163.05,2619226,0
+ARES.US,D,20250929,000000,164.585,165.27,162.51,163.42,1807614,0
+ARES.US,D,20250930,000000,163.42,164.26,154.51,159.89,3514220,0
+ARES.US,D,20251001,000000,158.32,158.43,153.925,154.14,2313218,0
+ARES.US,D,20251002,000000,154.14,154.14,149.66,150.61,4022674,0
+ARES.US,D,20251003,000000,151.59,153.28,149.17,152.4,4091688,0
+ARES.US,D,20251006,000000,153.42,153.5,148.86,150.1,2078005,0
+ARES.US,D,20251007,000000,150.62,151.21,146.67,148.64,2171257,0
+ARES.US,D,20251008,000000,149.07,149.85,147.49,149.8,1927115,0
+ARES.US,D,20251009,000000,149.98,151.44,146.1,147.26,1799400,0
+ARES.US,D,20251010,000000,147.75,148.5,140.72,140.88,1997641,0
+ARES.US,D,20251013,000000,143.15,145.098,142.36,143.63,1790054,0
+ARES.US,D,20251014,000000,142,151.75,141.51,149.58,3758392,0
+ARES.US,D,20251015,000000,153.36,154.71,149.025,151.09,2795356,0
+ARES.US,D,20251016,000000,151.525,151.56,141.22,141.24,2161327,0
+ARES.US,D,20251017,000000,141.71,142.54,139.2,141.87,2644111,0
+ARES.US,D,20251020,000000,143.13,148.19,143.08,146.61,1392303,0
+ARES.US,D,20251021,000000,145.95,150.72,145.95,150.11,1844643,0
+ARES.US,D,20251022,000000,150.71,151.66,148.5055,150.1,1510377,0
+ARES.US,D,20251023,000000,150.25,151.99,146.52,148.43,1668243,0
+ARES.US,D,20251024,000000,149.985,151.68,149.13,149.34,1758375,0
+ARES.US,D,20251027,000000,151.43,152.14,150.37,150.97,2031033,0
+ARES.US,D,20251028,000000,151.46,152.9,149.275,150.93,1996306,0
+ARES.US,D,20251029,000000,148.93,153.53,147.7757,150.52,1954078,0
+ARES.US,D,20251030,000000,149.3284,151.06,146.271,147.29,2639385,0
+ARES.US,D,20251031,000000,146.02,149,144.13,148.71,3410671,0
+ARES.US,D,20251103,000000,154.32,159.07,151.37,155.5,4049060,0
+ARES.US,D,20251104,000000,155.43,158.15,152.52,153.01,1906835,0
+ARES.US,D,20251105,000000,151.455,154.3,149.18,153.25,1530892,0
+ARES.US,D,20251106,000000,152.755,154.49,149.65,151.26,1501539,0
+ARES.US,D,20251107,000000,149.47,153.98,146.96,153.88,1235224,0
+ARES.US,D,20251110,000000,155.455,156.8825,152.74,153.34,1415250,0
+ARES.US,D,20251111,000000,154.74,155.45,152.4001,153.87,1758486,0
+ARES.US,D,20251112,000000,154.14,158.43,153.39,153.69,1553754,0
+ARES.US,D,20251113,000000,151.17,153.45,147.49,148.47,2070365,0
+ARES.US,D,20251114,000000,146.29,149.43,144.76,146.4,1775909,0
+ARES.US,D,20251117,000000,146,147.22,140.0901,142.06,2345129,0
+ARES.US,D,20251118,000000,140,143.75,139.43,142.69,2298180,0
+ARES.US,D,20251119,000000,142.08,145.54,140.41,145.17,1393257,0
+ARES.US,D,20251120,000000,147.73,150.099,143.32,144.31,1079262,0
+ARES.US,D,20251121,000000,144.9675,148.31,142.9,147.43,1424110,0
+ARES.US,D,20251124,000000,149.06,150.53,146.775,150.11,1694625,0
+ARES.US,D,20251125,000000,147.68,153.86,147.68,152.87,1384642,0
+ARES.US,D,20251126,000000,153.1,155.3299,152.13,154.55,1103448,0
+ARES.US,D,20251128,000000,154.72,157.11,154.39,156.85,753295,0
+ARES.US,D,20251201,000000,154.965,161.05,153.56,159.51,2114689,0
+ARES.US,D,20251202,000000,161,161.69,158.56,159.92,1565827,0
+ARES.US,D,20251203,000000,160.28,163.79,159.26,162.05,1715392,0
+ARES.US,D,20251204,000000,162.01,163.9599,160.79,163.07,1745164,0
+ARES.US,D,20251205,000000,163,165.46,162.31,165.46,1349277,0
+ARES.US,D,20251208,000000,162.7439,165.525,160.0001,164.26,2344067,0
+ARES.US,D,20251209,000000,178.81,179.705,173.53,176.2,15485828,0
+ARES.US,D,20251210,000000,178.56,181.19,174.71,178.28,47940598,0
+ARES.US,D,20251211,000000,178.12,179.88,174.89,176.87,4140936,0
+ARES.US,D,20251212,000000,178.04,178.21,171.05,173.78,3332495,0
+ARES.US,D,20251215,000000,175.005,175.68,172.03,172.68,2785147,0
+ARES.US,D,20251216,000000,173.09,174.64,171.095,173.61,2884365,0
+ARES.US,D,20251217,000000,172.375,173.825,167.94,168.51,3255874,0
+ARES.US,D,20251218,000000,170.1,171.07,166.59,166.66,2757113,0
+ARES.US,D,20251219,000000,166.62,167.39,162.08,165.68,5186149,0
+ARES.US,D,20251222,000000,166.745,171.91,166.745,170.29,1942213,0
+ARES.US,D,20251223,000000,170,171.08,168.49,168.74,1502274,0
+ARES.US,D,20251224,000000,169.28,169.69,168.14,169.06,644645,0
+ARES.US,D,20251226,000000,168.015,169.85,168.015,168.73,765599,0
+ARES.US,D,20251229,000000,168.37,170.07,167.56,169.05,1648061,0
+ARES.US,D,20251230,000000,168.88,169.01,163.11,163.23,1852738,0
+ARES.US,D,20251231,000000,164.05,164.05,161.52,161.63,1247341,0
+ARES.US,D,20260102,000000,161.75,166.55,161.22,166.33,1309957,0
+ARES.US,D,20260105,000000,166.75,173.44,166.34,172.05,1761556,0
+ARES.US,D,20260106,000000,171.81,176.55,170.1,176,1641622,0
+ARES.US,D,20260107,000000,175.92,175.92,170,170.8,1921749,0
+ARES.US,D,20260108,000000,169.93,177.68,169.54,175.75,1746051,0
+ARES.US,D,20260109,000000,177.17,177.725,175.15,175.91,1234670,0
+ARES.US,D,20260112,000000,173.92,177.63,173.11,174.29,1321321,0
+ARES.US,D,20260113,000000,173.835,174.49,167.47,169.21,2580327,0
+ARES.US,D,20260114,000000,168.4,170.26,166.43,169.92,1968878,0
+ARES.US,D,20260115,000000,171.06,173.31,169.34,169.57,1663872,0
+ARES.US,D,20260116,000000,168.6,171.1799,168.285,169.69,1504190,0
+ARES.US,D,20260120,000000,167.06,170.2242,163.05,163.16,1835671,0
+ARES.US,D,20260121,000000,164.59,166.4378,162.24,162.34,2469816,0
+ARES.US,D,20260122,000000,163.775,165.16,160.44,161.52,1893226,0
+ARES.US,D,20260123,000000,160.66,162.2516,155.74,155.89,1836552,0
+ARES.US,D,20260126,000000,154.76,155.095,149.56,149.69,3797003,0
+ARES.US,D,20260127,000000,149.165,150,145.46,149.38,3832134,0
+ARES.US,D,20260128,000000,149.51,150.41,147.705,149.8,1528211,0
+ARES.US,D,20260129,000000,151.29,152.5633,148.83,151.69,3197236,0
+ARES.US,D,20260130,000000,150.14,152.19,147.96,149.67,2996928,0
+ARES.US,D,20260202,000000,149.41,150.63,144.3901,146.47,3816297,0
+ARES.US,D,20260203,000000,144.425,145,128.25,131.6,8758145,0
+ARES.US,D,20260204,000000,130.825,138.76,125.93,137.22,7951360,0
+ARES.US,D,20260205,000000,131.98,134.11,119.4,121.87,10939348,0
+ARES.US,D,20260206,000000,129.58,131.42,126,130.46,6751523,0
+ARES.US,D,20260209,000000,132.99,137.67,131.02,137.25,3821055,0
+ARES.US,D,20260210,000000,136.865,138.3075,135,136.99,3680088,0
+ARES.US,D,20260211,000000,139.25,140.99,134.3,137.38,3603746,0
+ARES.US,D,20260212,000000,138.99,139.145,132,133.94,3680429,0
+ARES.US,D,20260213,000000,134.53,135.95,132.66,133.88,2340338,0
+ARES.US,D,20260217,000000,134.26,135.08,128.105,130.41,3593703,0
+ARES.US,D,20260218,000000,131.05,134.535,131.05,133.97,1930696,0
diff --git a/daily/us/nyse stocks/1/atcl.us.txt b/daily/us/nyse stocks/1/atcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3579bb5fcbda1704de72fd58d66776251e9df7c3
--- /dev/null
+++ b/daily/us/nyse stocks/1/atcl.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCL.US,D,20260218,000000,25.06,25.13,25.01,25.01,77720,0
diff --git a/daily/us/nyse stocks/1/atge.us.txt b/daily/us/nyse stocks/1/atge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..879cc8ef3a572a31ea433833df16982f38d9b7e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/atge.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATGE.US,D,20050225,000000,16.14,16.365,15.999,16.336,179453,0
+ATGE.US,D,20050228,000000,16.336,16.476,16.112,16.272,329211,0
+ATGE.US,D,20050301,000000,16.346,16.534,16.009,16.158,395118,0
+ATGE.US,D,20050302,000000,16.158,16.403,16.13,16.195,222502,0
+ATGE.US,D,20050303,000000,16.186,16.383,16.019,16.158,286913,0
+ATGE.US,D,20050304,000000,16.252,16.336,16.195,16.29,233609,0
+ATGE.US,D,20050307,000000,16.29,17.366,16.186,17.199,632791,0
+ATGE.US,D,20050308,000000,17.199,17.525,17.095,17.151,709590,0
+ATGE.US,D,20050309,000000,17.038,17.189,16.776,16.861,1427084,0
+ATGE.US,D,20050310,000000,16.861,16.981,16.794,16.945,336476,0
+ATGE.US,D,20050311,000000,16.899,17.001,16.822,16.953,516571,0
+ATGE.US,D,20050314,000000,16.908,17.189,16.861,17.189,440517,0
+ATGE.US,D,20050315,000000,17.189,17.563,17.095,17.563,859669,0
+ATGE.US,D,20050316,000000,17.563,17.956,17.563,17.695,1248913,0
+ATGE.US,D,20050317,000000,17.629,17.91,17.629,17.881,523726,0
+ATGE.US,D,20050318,000000,18.02,18.115,17.928,18.011,648276,0
+ATGE.US,D,20050321,000000,17.928,17.938,17.6,17.844,357518,0
+ATGE.US,D,20050322,000000,17.844,17.861,17.554,17.844,432185,0
+ATGE.US,D,20050323,000000,17.871,17.881,17.486,17.73,523299,0
+ATGE.US,D,20050324,000000,17.777,17.853,17.637,17.647,210431,0
+ATGE.US,D,20050328,000000,17.73,18.068,17.647,18.001,762465,0
+ATGE.US,D,20050329,000000,17.9,18.05,17.572,17.815,685234,0
+ATGE.US,D,20050330,000000,17.806,17.975,17.723,17.796,1313965,0
+ATGE.US,D,20050331,000000,17.796,17.815,17.572,17.714,375573,0
+ATGE.US,D,20050401,000000,17.787,17.92,17.495,17.723,592409,0
+ATGE.US,D,20050404,000000,17.647,17.861,17.6,17.844,402275,0
+ATGE.US,D,20050405,000000,17.975,18.443,17.975,18.154,496917,0
+ATGE.US,D,20050406,000000,18.255,18.283,17.948,18.154,278047,0
+ATGE.US,D,20050407,000000,18.04,18.331,18.011,18.331,350042,0
+ATGE.US,D,20050408,000000,18.247,18.302,18.115,18.238,687264,0
+ATGE.US,D,20050411,000000,18.302,18.433,18.124,18.377,403130,0
+ATGE.US,D,20050412,000000,18.416,18.433,18.124,18.34,600529,0
+ATGE.US,D,20050413,000000,18.349,18.846,18.302,18.564,790344,0
+ATGE.US,D,20050414,000000,18.536,18.798,18.516,18.695,435175,0
+ATGE.US,D,20050415,000000,18.686,18.788,18.5,18.554,600529,0
+ATGE.US,D,20050418,000000,18.49,18.49,18.238,18.263,252943,0
+ATGE.US,D,20050419,000000,18.218,18.312,17.74,18.154,676583,0
+ATGE.US,D,20050420,000000,18.115,18.48,17.956,18.096,533234,0
+ATGE.US,D,20050421,000000,18.106,18.686,18.106,18.5,457287,0
+ATGE.US,D,20050422,000000,21.064,21.851,20.577,21.719,4700726,0
+ATGE.US,D,20050425,000000,21.719,22.916,21.608,22.61,2176305,0
+ATGE.US,D,20050426,000000,22.703,22.703,22.243,22.281,1083557,0
+ATGE.US,D,20050427,000000,22.281,22.29,21.727,21.907,909233,0
+ATGE.US,D,20050428,000000,21.907,22.055,21.513,21.589,772186,0
+ATGE.US,D,20050429,000000,21.692,21.7,21.157,21.345,586965,0
+ATGE.US,D,20050502,000000,21.392,21.692,21.064,21.232,718137,0
+ATGE.US,D,20050503,000000,21.083,21.111,20.736,20.83,1082062,0
+ATGE.US,D,20050504,000000,20.642,20.68,19.482,19.66,1415443,0
+ATGE.US,D,20050505,000000,19.93,20.343,19.827,20.117,902074,0
+ATGE.US,D,20050506,000000,20.146,20.165,19.865,19.949,403237,0
+ATGE.US,D,20050509,000000,19.913,20.288,19.801,20.221,298876,0
+ATGE.US,D,20050510,000000,20.24,20.419,20.055,20.127,392768,0
+ATGE.US,D,20050511,000000,20.036,20.117,19.865,20.017,279755,0
+ATGE.US,D,20050512,000000,20.007,20.026,19.406,19.558,372154,0
+ATGE.US,D,20050513,000000,19.492,19.602,19.267,19.444,192487,0
+ATGE.US,D,20050516,000000,19.333,19.434,19.145,19.415,277192,0
+ATGE.US,D,20050517,000000,19.406,19.612,19.22,19.584,237991,0
+ATGE.US,D,20050518,000000,19.66,19.837,19.574,19.801,770262,0
+ATGE.US,D,20050519,000000,19.827,19.837,19.641,19.827,252197,0
+ATGE.US,D,20050520,000000,19.827,19.827,19.406,19.612,406335,0
+ATGE.US,D,20050523,000000,19.707,19.753,19.472,19.669,299195,0
+ATGE.US,D,20050524,000000,19.098,19.669,19.05,19.342,456111,0
+ATGE.US,D,20050525,000000,19.342,19.342,18.883,18.967,312122,0
+ATGE.US,D,20050526,000000,18.967,19.425,18.967,19.379,298448,0
+ATGE.US,D,20050527,000000,19.453,19.81,19.434,19.631,237562,0
+ATGE.US,D,20050531,000000,19.66,19.735,19.238,19.238,444788,0
+ATGE.US,D,20050601,000000,19.23,19.631,19.163,19.631,432505,0
+ATGE.US,D,20050602,000000,19.492,19.846,19.406,19.782,301972,0
+ATGE.US,D,20050603,000000,19.688,19.837,19.257,19.295,247497,0
+ATGE.US,D,20050606,000000,19.257,19.846,19.257,19.82,336156,0
+ATGE.US,D,20050607,000000,19.846,19.968,19.66,19.735,310732,0
+ATGE.US,D,20050608,000000,19.801,19.837,19.323,19.444,339893,0
+ATGE.US,D,20050609,000000,19.462,19.903,19.333,19.903,205840,0
+ATGE.US,D,20050610,000000,19.922,19.922,19.482,19.753,172403,0
+ATGE.US,D,20050613,000000,19.65,20.268,19.584,20.231,281251,0
+ATGE.US,D,20050614,000000,20.296,20.316,20.127,20.306,169413,0
+ATGE.US,D,20050615,000000,20.343,20.343,19.743,20.036,240554,0
+ATGE.US,D,20050616,000000,19.939,20.259,19.865,20.045,214597,0
+ATGE.US,D,20050617,000000,20.175,20.221,19.389,19.434,611959,0
+ATGE.US,D,20050620,000000,19.398,19.406,19.034,19.303,161507,0
+ATGE.US,D,20050621,000000,19.351,19.558,18.919,18.967,220150,0
+ATGE.US,D,20050622,000000,18.967,19.041,18.649,18.695,305393,0
+ATGE.US,D,20050623,000000,17.366,18.77,17.366,18.5,618155,0
+ATGE.US,D,20050624,000000,18.461,18.744,17.844,18.255,1810028,0
+ATGE.US,D,20050627,000000,18.34,18.901,18.096,18.545,506849,0
+ATGE.US,D,20050628,000000,18.461,18.734,18.115,18.724,338399,0
+ATGE.US,D,20050629,000000,18.788,19.034,18.734,19.034,425135,0
+ATGE.US,D,20050630,000000,19.126,19.192,18.631,18.631,242584,0
+ATGE.US,D,20050701,000000,18.817,19.36,18.817,19.034,422464,0
+ATGE.US,D,20050705,000000,19.088,19.584,19.078,19.37,524474,0
+ATGE.US,D,20050706,000000,19.333,19.472,19.006,19.05,385505,0
+ATGE.US,D,20050707,000000,18.837,19.05,18.452,18.91,316073,0
+ATGE.US,D,20050708,000000,19.006,19.285,18.705,18.948,573930,0
+ATGE.US,D,20050711,000000,18.817,19.379,18.817,19.333,245466,0
+ATGE.US,D,20050712,000000,19.192,19.511,18.957,19.23,166529,0
+ATGE.US,D,20050713,000000,19.153,19.389,18.967,19.098,284884,0
+ATGE.US,D,20050714,000000,19.238,19.238,18.761,18.817,355384,0
+ATGE.US,D,20050715,000000,18.667,19.126,18.667,18.808,160868,0
+ATGE.US,D,20050718,000000,18.34,18.677,18.292,18.5,417124,0
+ATGE.US,D,20050719,000000,18.667,18.817,18.443,18.592,331561,0
+ATGE.US,D,20050720,000000,18.695,19.238,18.358,19.126,312122,0
+ATGE.US,D,20050721,000000,19.267,19.295,18.611,18.714,369055,0
+ATGE.US,D,20050722,000000,18.714,18.948,18.509,18.948,347158,0
+ATGE.US,D,20050725,000000,18.846,18.864,18.377,18.554,183833,0
+ATGE.US,D,20050726,000000,18.667,18.91,18.526,18.734,242478,0
+ATGE.US,D,20050727,000000,18.827,18.91,18.443,18.49,286056,0
+ATGE.US,D,20050728,000000,18.49,19.078,18.396,18.976,758084,0
+ATGE.US,D,20050729,000000,18.938,18.948,18.49,18.621,395546,0
+ATGE.US,D,20050801,000000,18.724,18.892,18.611,18.751,407402,0
+ATGE.US,D,20050802,000000,18.714,18.817,18.471,18.582,338826,0
+ATGE.US,D,20050803,000000,18.509,18.64,18.423,18.536,287018,0
+ATGE.US,D,20050804,000000,18.396,18.49,18.273,18.292,286913,0
+ATGE.US,D,20050805,000000,18.161,18.312,17.796,17.834,359975,0
+ATGE.US,D,20050808,000000,17.984,18.154,17.619,17.824,270355,0
+ATGE.US,D,20050809,000000,17.767,17.834,17.554,17.74,493285,0
+ATGE.US,D,20050810,000000,17.74,17.815,17.329,17.452,555771,0
+ATGE.US,D,20050811,000000,17.452,17.563,17.347,17.461,443293,0
+ATGE.US,D,20050812,000000,17.424,17.424,16.87,17.132,578738,0
+ATGE.US,D,20050815,000000,17.095,17.461,17.095,17.329,548723,0
+ATGE.US,D,20050816,000000,17.226,17.347,16.991,17.085,359975,0
+ATGE.US,D,20050817,000000,17.132,17.226,16.991,17.085,531419,0
+ATGE.US,D,20050818,000000,17.01,17.01,16.758,16.861,714609,0
+ATGE.US,D,20050819,000000,18.087,18.209,17.038,17.095,1231180,0
+ATGE.US,D,20050822,000000,17.189,17.272,16.29,16.524,827838,0
+ATGE.US,D,20050823,000000,17.132,17.179,16.636,16.72,1065827,0
+ATGE.US,D,20050824,000000,16.701,16.945,16.682,16.701,718776,0
+ATGE.US,D,20050825,000000,16.72,16.842,16.665,16.776,600848,0
+ATGE.US,D,20050826,000000,16.72,16.768,16.495,16.674,1144659,0
+ATGE.US,D,20050829,000000,16.561,16.963,16.561,16.908,1210993,0
+ATGE.US,D,20050830,000000,16.945,17.095,16.842,16.945,685770,0
+ATGE.US,D,20050831,000000,16.945,17.461,16.851,17.29,728711,0
+ATGE.US,D,20050901,000000,17.206,17.452,17.038,17.404,525758,0
+ATGE.US,D,20050902,000000,17.357,17.572,17.264,17.366,460172,0
+ATGE.US,D,20050906,000000,17.385,17.685,17.347,17.657,375999,0
+ATGE.US,D,20050907,000000,17.685,17.685,17.357,17.637,309452,0
+ATGE.US,D,20050908,000000,17.495,17.563,17.281,17.554,468609,0
+ATGE.US,D,20050909,000000,17.554,17.92,17.433,17.834,1055680,0
+ATGE.US,D,20050912,000000,17.714,17.984,17.582,17.938,457820,0
+ATGE.US,D,20050913,000000,17.824,17.861,17.647,17.796,766632,0
+ATGE.US,D,20050914,000000,17.787,17.861,17.695,17.834,583867,0
+ATGE.US,D,20050915,000000,17.834,18.03,17.806,17.91,703074,0
+ATGE.US,D,20050916,000000,18.001,18.124,17.9,18.096,1345156,0
+ATGE.US,D,20050919,000000,18.096,18.096,17.582,17.787,842256,0
+ATGE.US,D,20050920,000000,17.787,17.861,17.665,17.853,912544,0
+ATGE.US,D,20050921,000000,17.723,17.74,17.357,17.357,498732,0
+ATGE.US,D,20050922,000000,17.235,17.619,16.953,17.572,536761,0
+ATGE.US,D,20050923,000000,17.461,17.461,17.179,17.442,435388,0
+ATGE.US,D,20050926,000000,17.461,17.74,17.461,17.74,548081,0
+ATGE.US,D,20050927,000000,17.853,18.03,17.675,17.806,334020,0
+ATGE.US,D,20050928,000000,17.806,17.806,17.495,17.665,247710,0
+ATGE.US,D,20050929,000000,17.629,17.824,17.309,17.824,240339,0
+ATGE.US,D,20050930,000000,17.787,17.928,17.714,17.834,308595,0
+ATGE.US,D,20051003,000000,17.861,18.368,17.787,18.134,543702,0
+ATGE.US,D,20051004,000000,18.115,18.631,18.078,18.461,771225,0
+ATGE.US,D,20051005,000000,18.49,18.817,18.273,18.273,958583,0
+ATGE.US,D,20051006,000000,18.443,18.686,18.331,18.64,719632,0
+ATGE.US,D,20051007,000000,18.714,19.257,18.649,19.088,742917,0
+ATGE.US,D,20051010,000000,19.098,19.098,18.744,18.919,329959,0
+ATGE.US,D,20051011,000000,18.986,19.323,18.64,18.657,631187,0
+ATGE.US,D,20051012,000000,18.734,18.948,18.582,18.611,718240,0
+ATGE.US,D,20051013,000000,18.778,18.864,18.416,18.461,623068,0
+ATGE.US,D,20051014,000000,18.526,18.582,18.124,18.255,489439,0
+ATGE.US,D,20051017,000000,18.263,18.349,18.087,18.34,365637,0
+ATGE.US,D,20051018,000000,18.349,18.611,18.154,18.433,600956,0
+ATGE.US,D,20051019,000000,18.5,19.415,18.161,19.415,486555,0
+ATGE.US,D,20051020,000000,19.285,19.389,18.883,19.389,1222849,0
+ATGE.US,D,20051021,000000,19.66,20.213,19.333,19.333,1704064,0
+ATGE.US,D,20051024,000000,19.548,20.483,19.088,20.371,787995,0
+ATGE.US,D,20051025,000000,20.371,20.548,20.231,20.446,463054,0
+ATGE.US,D,20051026,000000,20.464,21.064,20.361,20.895,606191,0
+ATGE.US,D,20051027,000000,20.839,21.093,20.081,20.127,541567,0
+ATGE.US,D,20051028,000000,20.324,20.895,20.316,20.858,435175,0
+ATGE.US,D,20051031,000000,21.054,21.486,20.868,21.157,518067,0
+ATGE.US,D,20051101,000000,21.157,21.41,20.924,21.036,363714,0
+ATGE.US,D,20051102,000000,21.017,22.026,20.97,21.851,518067,0
+ATGE.US,D,20051103,000000,21.851,21.953,21.54,21.888,819505,0
+ATGE.US,D,20051104,000000,21.888,22.375,21.86,22.17,738217,0
+ATGE.US,D,20051107,000000,22.233,22.468,21.991,22.281,697092,0
+ATGE.US,D,20051108,000000,22.233,22.233,21.86,22.036,663552,0
+ATGE.US,D,20051109,000000,22.026,22.187,21.804,22.01,293002,0
+ATGE.US,D,20051110,000000,21.982,22.638,21.635,22.44,379844,0
+ATGE.US,D,20051111,000000,22.515,22.6,22.094,22.449,163537,0
+ATGE.US,D,20051114,000000,22.551,22.61,21.972,22.141,295565,0
+ATGE.US,D,20051115,000000,22.17,22.487,21.934,22.16,281997,0
+ATGE.US,D,20051116,000000,22.114,22.151,21.56,21.842,275588,0
+ATGE.US,D,20051117,000000,21.842,22.214,21.823,22.01,461558,0
+ATGE.US,D,20051118,000000,22.252,22.458,21.943,22.43,326862,0
+ATGE.US,D,20051121,000000,22.412,22.6,22.001,22.571,221007,0
+ATGE.US,D,20051122,000000,22.543,22.543,22.01,22.385,397895,0
+ATGE.US,D,20051123,000000,22.338,22.656,22.132,22.205,204557,0
+ATGE.US,D,20051125,000000,22.233,22.233,21.438,21.579,459529,0
+ATGE.US,D,20051128,000000,21.625,21.775,21.486,21.513,491681,0
+ATGE.US,D,20051129,000000,21.655,22.205,21.655,21.86,318851,0
+ATGE.US,D,20051130,000000,21.823,22.094,21.635,21.737,204023,0
+ATGE.US,D,20051201,000000,21.814,22.478,21.737,22.42,240660,0
+ATGE.US,D,20051202,000000,22.449,22.449,21.645,21.962,301547,0
+ATGE.US,D,20051205,000000,22.001,23.254,21.982,22.834,899085,0
+ATGE.US,D,20051206,000000,20.175,21.064,19.379,20.474,3661390,0
+ATGE.US,D,20051207,000000,20.661,21.299,20.661,21.027,1468531,0
+ATGE.US,D,20051208,000000,20.943,21.064,20.577,20.821,519027,0
+ATGE.US,D,20051209,000000,20.755,20.821,20.454,20.568,418086,0
+ATGE.US,D,20051212,000000,20.548,20.586,19.856,20.352,631828,0
+ATGE.US,D,20051213,000000,20.288,20.409,20.055,20.296,284670,0
+ATGE.US,D,20051214,000000,20.268,20.606,20.117,20.464,273026,0
+ATGE.US,D,20051215,000000,20.316,20.409,19.772,19.893,342886,0
+ATGE.US,D,20051216,000000,19.949,20.146,19.707,19.82,679679,0
+ATGE.US,D,20051219,000000,19.782,19.837,19.351,19.521,369482,0
+ATGE.US,D,20051220,000000,19.501,19.612,18.938,19.136,458461,0
+ATGE.US,D,20051221,000000,19.098,19.482,19.006,19.145,715784,0
+ATGE.US,D,20051222,000000,19.145,19.145,18.808,18.976,472455,0
+ATGE.US,D,20051223,000000,19.05,19.434,19.034,19.295,199642,0
+ATGE.US,D,20051227,000000,19.342,19.472,18.91,18.938,246109,0
+ATGE.US,D,20051228,000000,18.967,19.172,18.938,19.05,226133,0
+ATGE.US,D,20051229,000000,18.967,19.098,18.817,18.91,189174,0
+ATGE.US,D,20051230,000000,18.77,18.864,18.602,18.724,225065,0
+ATGE.US,D,20060103,000000,18.724,18.724,17.319,18.209,1256927,0
+ATGE.US,D,20060104,000000,18.255,18.471,18.144,18.283,719737,0
+ATGE.US,D,20060105,000000,18.283,18.396,18.144,18.255,384224,0
+ATGE.US,D,20060106,000000,18.302,18.509,18.218,18.423,459424,0
+ATGE.US,D,20060109,000000,18.416,18.574,18.05,18.068,471281,0
+ATGE.US,D,20060110,000000,18.05,18.255,17.948,18.134,294710,0
+ATGE.US,D,20060111,000000,18.199,18.34,17.767,18.321,518280,0
+ATGE.US,D,20060112,000000,18.181,18.209,17.881,18.02,235853,0
+ATGE.US,D,20060113,000000,17.991,18.536,17.861,17.938,307528,0
+ATGE.US,D,20060117,000000,17.777,17.871,17.554,17.75,272384,0
+ATGE.US,D,20060118,000000,17.704,17.948,17.704,17.9,338718,0
+ATGE.US,D,20060119,000000,18.209,18.667,18.068,18.649,641652,0
+ATGE.US,D,20060120,000000,18.714,18.714,18.001,18.078,502685,0
+ATGE.US,D,20060123,000000,18.04,18.068,17.442,17.554,472668,0
+ATGE.US,D,20060124,000000,17.657,18.358,17.657,18.312,299838,0
+ATGE.US,D,20060125,000000,18.273,19.211,18.068,18.536,946726,0
+ATGE.US,D,20060126,000000,18.631,19.707,18.631,19.434,561221,0
+ATGE.US,D,20060127,000000,21.157,22.739,20.127,22.104,2370498,0
+ATGE.US,D,20060130,000000,21.953,22.3,21.709,21.804,1821348,0
+ATGE.US,D,20060131,000000,21.756,22.001,21.355,21.522,569445,0
+ATGE.US,D,20060201,000000,21.494,21.972,21.476,21.765,683100,0
+ATGE.US,D,20060202,000000,21.795,21.869,21.25,21.392,495422,0
+ATGE.US,D,20060203,000000,21.392,21.756,21.279,21.279,565384,0
+ATGE.US,D,20060206,000000,21.318,21.402,21.073,21.318,411461,0
+ATGE.US,D,20060207,000000,21.402,21.943,21.392,21.814,601062,0
+ATGE.US,D,20060208,000000,21.814,21.982,21.569,21.765,437096,0
+ATGE.US,D,20060209,000000,21.719,21.832,21.513,21.625,335620,0
+ATGE.US,D,20060210,000000,21.664,21.765,21.372,21.625,299303,0
+ATGE.US,D,20060213,000000,21.579,21.625,21.279,21.382,308274,0
+ATGE.US,D,20060214,000000,21.438,21.672,21.214,21.438,280717,0
+ATGE.US,D,20060215,000000,21.345,21.53,21.093,21.458,362433,0
+ATGE.US,D,20060216,000000,21.569,21.625,21.299,21.494,148477,0
+ATGE.US,D,20060217,000000,21.579,21.579,21.25,21.326,206373,0
+ATGE.US,D,20060221,000000,21.299,21.494,21.186,21.41,587285,0
+ATGE.US,D,20060222,000000,21.513,21.888,21.476,21.709,243547,0
+ATGE.US,D,20060223,000000,22.094,22.647,22.094,22.43,547334,0
+ATGE.US,D,20060224,000000,22.375,22.748,22.214,22.72,505033,0
+ATGE.US,D,20060227,000000,22.739,23.105,22.656,22.926,700191,0
+ATGE.US,D,20060228,000000,22.233,22.233,21.756,21.982,1161536,0
+ATGE.US,D,20060301,000000,21.982,22.543,21.943,22.458,675194,0
+ATGE.US,D,20060302,000000,22.412,22.42,22.001,22.085,403771,0
+ATGE.US,D,20060303,000000,21.851,22.524,21.645,22.196,825916,0
+ATGE.US,D,20060306,000000,21.486,22.628,21.486,22.114,1070635,0
+ATGE.US,D,20060307,000000,21.907,22.468,21.719,21.991,562607,0
+ATGE.US,D,20060308,000000,21.991,22.205,21.645,21.982,229231,0
+ATGE.US,D,20060309,000000,22.075,22.551,22.001,22.328,339571,0
+ATGE.US,D,20060310,000000,22.328,22.711,22.214,22.665,676262,0
+ATGE.US,D,20060313,000000,22.571,22.647,21.878,21.943,487518,0
+ATGE.US,D,20060314,000000,21.934,21.934,21.56,21.719,1024061,0
+ATGE.US,D,20060315,000000,21.719,21.765,21.598,21.7,573290,0
+ATGE.US,D,20060316,000000,21.719,21.814,21.598,21.692,1876572,0
+ATGE.US,D,20060317,000000,21.608,21.727,21.54,21.635,1044249,0
+ATGE.US,D,20060320,000000,21.692,21.7,21.196,21.345,1266645,0
+ATGE.US,D,20060321,000000,21.345,21.345,20.568,20.596,796966,0
+ATGE.US,D,20060322,000000,20.671,20.802,20.324,20.717,768766,0
+ATGE.US,D,20060323,000000,20.642,21.121,20.428,20.952,1334796,0
+ATGE.US,D,20060324,000000,20.989,20.989,20.671,20.885,259566,0
+ATGE.US,D,20060327,000000,20.97,21.204,20.876,21.054,303149,0
+ATGE.US,D,20060328,000000,21.083,21.157,20.924,21.054,422998,0
+ATGE.US,D,20060329,000000,21.139,21.139,20.924,21.036,460172,0
+ATGE.US,D,20060330,000000,20.97,21.111,20.885,21.017,241728,0
+ATGE.US,D,20060331,000000,21.139,21.345,20.943,21.318,439661,0
+ATGE.US,D,20060403,000000,21.326,21.326,20.568,20.839,428234,0
+ATGE.US,D,20060404,000000,20.952,21.036,20.755,20.868,410074,0
+ATGE.US,D,20060405,000000,20.962,21.102,20.7,20.979,302402,0
+ATGE.US,D,20060406,000000,20.924,20.962,20.558,20.858,615483,0
+ATGE.US,D,20060407,000000,20.97,21.073,20.503,20.548,812883,0
+ATGE.US,D,20060410,000000,20.548,20.924,20.512,20.596,438379,0
+ATGE.US,D,20060411,000000,20.97,20.97,20.399,20.454,245466,0
+ATGE.US,D,20060412,000000,20.454,20.774,20.437,20.615,135232,0
+ATGE.US,D,20060413,000000,20.615,20.615,20.146,20.296,302506,0
+ATGE.US,D,20060417,000000,19.903,20.399,19.893,20.296,254334,0
+ATGE.US,D,20060418,000000,20.361,21.111,20.361,21.027,513474,0
+ATGE.US,D,20060419,000000,21.036,21.224,20.793,21.054,795472,0
+ATGE.US,D,20060420,000000,20.989,21.064,20.671,21.017,299838,0
+ATGE.US,D,20060421,000000,21.224,21.224,20.446,20.671,254439,0
+ATGE.US,D,20060424,000000,20.671,20.7,20.288,20.615,296313,0
+ATGE.US,D,20060425,000000,20.69,20.745,20.24,20.399,357946,0
+ATGE.US,D,20060426,000000,22.936,25.978,21.907,24.293,4621787,0
+ATGE.US,D,20060427,000000,23.882,24.631,23.882,23.956,1556441,0
+ATGE.US,D,20060428,000000,23.956,24.687,23.779,24.21,966379,0
+ATGE.US,D,20060501,000000,24.238,24.286,23.976,24.031,701152,0
+ATGE.US,D,20060502,000000,24.031,24.144,23.853,24.023,874304,0
+ATGE.US,D,20060503,000000,23.976,24.023,23.338,23.461,479505,0
+ATGE.US,D,20060504,000000,23.357,23.47,23.217,23.33,343847,0
+ATGE.US,D,20060505,000000,23.357,23.404,23.179,23.236,502042,0
+ATGE.US,D,20060508,000000,23.404,23.752,23.347,23.565,753707,0
+ATGE.US,D,20060509,000000,23.451,23.713,23.33,23.619,413812,0
+ATGE.US,D,20060510,000000,23.592,23.723,23.236,23.31,842790,0
+ATGE.US,D,20060511,000000,23.31,23.441,22.806,22.975,643363,0
+ATGE.US,D,20060512,000000,22.507,23.105,22.478,22.936,1227123,0
+ATGE.US,D,20060515,000000,22.842,22.88,22.524,22.862,578847,0
+ATGE.US,D,20060516,000000,22.796,23.03,22.796,22.824,364675,0
+ATGE.US,D,20060517,000000,22.59,22.945,22.356,22.703,620184,0
+ATGE.US,D,20060518,000000,22.693,23.096,22.551,22.638,689082,0
+ATGE.US,D,20060519,000000,22.543,22.993,22.468,22.675,594013,0
+ATGE.US,D,20060522,000000,22.497,23.217,22.478,22.872,597325,0
+ATGE.US,D,20060523,000000,22.814,23.123,22.703,22.739,708308,0
+ATGE.US,D,20060524,000000,22.796,23.217,22.561,23.068,667077,0
+ATGE.US,D,20060525,000000,23.123,23.227,22.468,22.834,399817,0
+ATGE.US,D,20060526,000000,22.872,23.123,22.778,22.852,146876,0
+ATGE.US,D,20060530,000000,22.703,22.711,22.403,22.628,466684,0
+ATGE.US,D,20060531,000000,22.647,23.096,22.524,22.936,344272,0
+ATGE.US,D,20060601,000000,23.058,23.152,22.729,23.086,261809,0
+ATGE.US,D,20060602,000000,23.086,23.133,22.656,22.975,240554,0
+ATGE.US,D,20060605,000000,22.88,22.916,22.375,22.412,451305,0
+ATGE.US,D,20060606,000000,22.412,22.872,22.16,22.366,380377,0
+ATGE.US,D,20060607,000000,22.385,22.748,22.141,22.281,390845,0
+ATGE.US,D,20060608,000000,22.561,22.916,21.851,22.806,708308,0
+ATGE.US,D,20060609,000000,22.787,22.787,22.487,22.533,423106,0
+ATGE.US,D,20060612,000000,22.468,22.468,22.104,22.252,468076,0
+ATGE.US,D,20060613,000000,22.114,22.58,22.026,22.205,1021178,0
+ATGE.US,D,20060614,000000,22.179,22.223,21.55,21.842,275588,0
+ATGE.US,D,20060615,000000,21.907,22.328,21.814,22.3,327502,0
+ATGE.US,D,20060616,000000,22.271,22.281,21.448,21.897,1159080,0
+ATGE.US,D,20060619,000000,21.832,21.842,21.204,21.372,356985,0
+ATGE.US,D,20060620,000000,21.279,21.335,20.943,21.017,295031,0
+ATGE.US,D,20060621,000000,20.962,21.438,20.924,21.372,375038,0
+ATGE.US,D,20060622,000000,21.269,21.608,21.269,21.54,909874,0
+ATGE.US,D,20060623,000000,21.402,21.917,21.355,21.486,753707,0
+ATGE.US,D,20060626,000000,21.53,21.719,21.318,21.382,526398,0
+ATGE.US,D,20060627,000000,21.382,21.438,20.783,20.821,267898,0
+ATGE.US,D,20060628,000000,20.745,20.755,20.389,20.558,444681,0
+ATGE.US,D,20060629,000000,20.642,21.054,20.464,20.848,1314286,0
+ATGE.US,D,20060630,000000,20.979,21.017,20.503,20.568,492003,0
+ATGE.US,D,20060703,000000,20.596,20.68,20.454,20.671,241943,0
+ATGE.US,D,20060705,000000,20.642,20.642,20.007,20.081,443187,0
+ATGE.US,D,20060706,000000,20.061,20.175,19.865,20.007,499373,0
+ATGE.US,D,20060707,000000,20.055,20.055,19.612,19.697,364035,0
+ATGE.US,D,20060710,000000,19.743,19.743,19.303,19.37,459852,0
+ATGE.US,D,20060711,000000,19.238,19.727,19.163,19.678,483565,0
+ATGE.US,D,20060712,000000,19.574,19.612,18.976,19.015,476406,0
+ATGE.US,D,20060713,000000,18.864,19.323,18.837,18.883,498946,0
+ATGE.US,D,20060714,000000,18.938,18.938,18.49,18.631,379951,0
+ATGE.US,D,20060717,000000,18.582,18.929,18.582,18.817,767164,0
+ATGE.US,D,20060718,000000,18.91,19.024,18.677,18.948,326114,0
+ATGE.US,D,20060719,000000,18.976,19.865,18.892,19.837,516039,0
+ATGE.US,D,20060720,000000,19.827,20.036,19.192,19.247,384543,0
+ATGE.US,D,20060721,000000,19.238,19.565,19.06,19.342,406119,0
+ATGE.US,D,20060724,000000,19.574,19.827,19.415,19.631,315219,0
+ATGE.US,D,20060725,000000,19.584,20.055,19.398,19.93,256363,0
+ATGE.US,D,20060726,000000,19.82,19.93,19.389,19.678,310627,0
+ATGE.US,D,20060727,000000,19.717,20.026,19.295,19.323,315859,0
+ATGE.US,D,20060728,000000,19.472,20.026,19.462,19.837,244613,0
+ATGE.US,D,20060731,000000,19.922,19.93,19.548,19.753,261809,0
+ATGE.US,D,20060801,000000,19.66,19.727,19.295,19.406,201458,0
+ATGE.US,D,20060802,000000,19.565,20.117,19.531,19.82,344381,0
+ATGE.US,D,20060803,000000,19.727,20.108,19.584,19.949,148797,0
+ATGE.US,D,20060804,000000,20.081,20.155,19.145,19.389,413491,0
+ATGE.US,D,20060807,000000,20.127,21.569,20.081,20.952,978450,0
+ATGE.US,D,20060808,000000,20.914,20.933,20.185,20.278,444896,0
+ATGE.US,D,20060809,000000,20.399,20.586,19.968,20.017,334126,0
+ATGE.US,D,20060810,000000,19.837,20.343,19.669,20.193,243438,0
+ATGE.US,D,20060811,000000,20.108,20.108,19.678,19.782,212886,0
+ATGE.US,D,20060814,000000,19.978,20.717,19.688,20.268,360295,0
+ATGE.US,D,20060815,000000,20.503,20.868,20.324,20.736,524688,0
+ATGE.US,D,20060816,000000,20.736,20.943,20.577,20.793,231794,0
+ATGE.US,D,20060817,000000,20.736,22.114,20.596,21.814,698161,0
+ATGE.US,D,20060818,000000,21.345,21.382,18.855,19.333,2059340,0
+ATGE.US,D,20060821,000000,19.342,20.117,19.006,20.017,1323898,0
+ATGE.US,D,20060822,000000,20.783,21.044,20.249,20.454,789702,0
+ATGE.US,D,20060823,000000,20.606,20.943,20.558,20.876,561861,0
+ATGE.US,D,20060824,000000,20.97,21.007,20.428,20.802,651160,0
+ATGE.US,D,20060825,000000,20.83,21.121,20.745,21.083,408256,0
+ATGE.US,D,20060828,000000,21.044,21.382,20.876,20.97,728176,0
+ATGE.US,D,20060829,000000,20.952,21.186,20.371,21.186,469250,0
+ATGE.US,D,20060830,000000,21.25,21.25,20.83,20.848,608754,0
+ATGE.US,D,20060831,000000,20.503,21.139,20.503,20.924,376212,0
+ATGE.US,D,20060901,000000,21.017,21.269,20.783,21.027,244080,0
+ATGE.US,D,20060905,000000,20.933,21.121,20.7,20.83,600956,0
+ATGE.US,D,20060906,000000,20.736,20.905,20.596,20.765,275162,0
+ATGE.US,D,20060907,000000,20.623,20.623,20.061,20.117,277192,0
+ATGE.US,D,20060908,000000,20.146,20.316,19.988,20.193,297487,0
+ATGE.US,D,20060911,000000,20.098,20.671,19.968,20.428,240448,0
+ATGE.US,D,20060912,000000,20.493,21.157,20.306,21.064,311909,0
+ATGE.US,D,20060913,000000,21.093,21.355,21.036,21.224,226776,0
+ATGE.US,D,20060914,000000,21.204,21.26,20.727,20.905,220258,0
+ATGE.US,D,20060915,000000,21.064,21.24,20.7,20.885,602240,0
+ATGE.US,D,20060918,000000,20.793,21.036,20.531,20.727,381659,0
+ATGE.US,D,20060919,000000,20.717,20.745,20.185,20.7,276871,0
+ATGE.US,D,20060920,000000,20.868,21.438,20.811,21.176,265763,0
+ATGE.US,D,20060921,000000,21.299,21.335,20.651,20.924,291610,0
+ATGE.US,D,20060922,000000,20.783,20.962,20.306,20.512,222502,0
+ATGE.US,D,20060925,000000,20.596,21.064,20.324,20.979,207654,0
+ATGE.US,D,20060926,000000,20.885,20.885,20.324,20.69,311586,0
+ATGE.US,D,20060927,000000,20.586,20.905,20.324,20.419,265336,0
+ATGE.US,D,20060928,000000,20.419,20.437,20.036,20.249,344914,0
+ATGE.US,D,20060929,000000,20.185,20.389,19.893,19.913,347906,0
+ATGE.US,D,20061002,000000,19.968,20.642,19.762,20.221,372794,0
+ATGE.US,D,20061003,000000,20.127,20.548,20.127,20.24,286165,0
+ATGE.US,D,20061004,000000,20.185,20.989,20.137,20.895,248992,0
+ATGE.US,D,20061005,000000,20.839,21.232,20.623,20.839,312762,0
+ATGE.US,D,20061006,000000,20.802,21.036,20.671,20.783,342459,0
+ATGE.US,D,20061009,000000,20.623,20.774,20.203,20.632,326219,0
+ATGE.US,D,20061010,000000,20.69,21.007,20.651,20.71,213957,0
+ATGE.US,D,20061011,000000,20.651,20.868,20.316,20.454,242691,0
+ATGE.US,D,20061012,000000,20.606,21.111,20.606,21.064,263200,0
+ATGE.US,D,20061013,000000,21.139,21.355,21.007,21.017,194301,0
+ATGE.US,D,20061016,000000,20.952,21.589,20.952,21.476,262879,0
+ATGE.US,D,20061017,000000,21.335,21.719,21.326,21.476,278796,0
+ATGE.US,D,20061018,000000,21.335,21.625,21.139,21.232,350253,0
+ATGE.US,D,20061019,000000,21.25,21.832,21.24,21.41,325366,0
+ATGE.US,D,20061020,000000,21.494,21.747,21.139,21.372,563355,0
+ATGE.US,D,20061023,000000,21.214,21.625,21.073,21.345,559296,0
+ATGE.US,D,20061024,000000,21.25,21.41,21.044,21.054,277832,0
+ATGE.US,D,20061025,000000,21.53,23.499,21.486,22.449,1446952,0
+ATGE.US,D,20061026,000000,22.458,22.571,22.104,22.468,636848,0
+ATGE.US,D,20061027,000000,22.468,22.88,22.338,22.58,467115,0
+ATGE.US,D,20061030,000000,22.412,22.842,22.385,22.796,386680,0
+ATGE.US,D,20061031,000000,22.916,23.03,22.628,22.796,367666,0
+ATGE.US,D,20061101,000000,22.824,22.89,22.233,22.262,370124,0
+ATGE.US,D,20061102,000000,22.094,22.58,22.094,22.31,308809,0
+ATGE.US,D,20061103,000000,22.468,22.711,22.233,22.375,218763,0
+ATGE.US,D,20061106,000000,22.561,22.824,22.104,22.196,494673,0
+ATGE.US,D,20061107,000000,22.151,22.983,22.151,22.656,376852,0
+ATGE.US,D,20061108,000000,22.487,23.376,22.487,23.03,404410,0
+ATGE.US,D,20061109,000000,23.113,23.516,23.03,23.283,738113,0
+ATGE.US,D,20061110,000000,23.293,23.609,23.236,23.414,550113,0
+ATGE.US,D,20061113,000000,23.404,24.21,23.404,23.929,601062,0
+ATGE.US,D,20061114,000000,23.966,24.238,23.966,24.172,514221,0
+ATGE.US,D,20061115,000000,24.228,25.192,24.228,24.941,512406,0
+ATGE.US,D,20061116,000000,25.089,25.352,24.95,25.174,362752,0
+ATGE.US,D,20061117,000000,25.174,25.192,24.781,25.004,230084,0
+ATGE.US,D,20061120,000000,24.96,25.53,24.855,25.295,354314,0
+ATGE.US,D,20061121,000000,25.277,25.456,24.277,24.348,866399,0
+ATGE.US,D,20061122,000000,24.445,24.678,24.191,24.454,517533,0
+ATGE.US,D,20061124,000000,24.368,24.668,24.277,24.416,147942,0
+ATGE.US,D,20061127,000000,24.248,24.32,23.732,24.059,457395,0
+ATGE.US,D,20061128,000000,24.134,24.631,24.041,24.499,342777,0
+ATGE.US,D,20061129,000000,24.696,25.052,24.621,24.873,364140,0
+ATGE.US,D,20061130,000000,24.845,24.95,24.378,24.547,339681,0
+ATGE.US,D,20061201,000000,24.668,24.873,24.162,24.772,391701,0
+ATGE.US,D,20061204,000000,24.864,25.586,24.781,25.53,371404,0
+ATGE.US,D,20061205,000000,25.277,25.286,24.855,24.969,606404,0
+ATGE.US,D,20061206,000000,24.855,24.995,24.603,24.8,572755,0
+ATGE.US,D,20061207,000000,25.632,25.745,25.211,25.38,483350,0
+ATGE.US,D,20061208,000000,25.239,25.745,25.183,25.446,340002,0
+ATGE.US,D,20061211,000000,25.482,25.596,25.286,25.53,304750,0
+ATGE.US,D,20061212,000000,25.577,25.745,25.295,25.427,426631,0
+ATGE.US,D,20061213,000000,25.577,25.745,25.437,25.548,294496,0
+ATGE.US,D,20061214,000000,25.651,26.129,25.651,25.764,305607,0
+ATGE.US,D,20061215,000000,25.706,25.978,25.456,25.782,512406,0
+ATGE.US,D,20061218,000000,25.885,26.045,25.38,25.502,268540,0
+ATGE.US,D,20061219,000000,25.464,26.129,25.417,26.035,413278,0
+ATGE.US,D,20061220,000000,26.017,26.532,26.007,26.26,295780,0
+ATGE.US,D,20061221,000000,26.213,26.465,25.868,25.987,236495,0
+ATGE.US,D,20061222,000000,25.978,26.174,25.651,25.978,195477,0
+ATGE.US,D,20061226,000000,25.868,26.587,25.868,26.483,169733,0
+ATGE.US,D,20061227,000000,26.662,26.916,26.345,26.916,243117,0
+ATGE.US,D,20061228,000000,26.812,26.916,26.551,26.56,164605,0
+ATGE.US,D,20061229,000000,26.587,26.728,26.165,26.213,216200,0
+ATGE.US,D,20070103,000000,26.373,27.495,26.373,27.008,623389,0
+ATGE.US,D,20070104,000000,26.916,26.961,26.587,26.774,422890,0
+ATGE.US,D,20070105,000000,26.063,26.887,25.95,26.831,341070,0
+ATGE.US,D,20070108,000000,26.747,26.86,26.063,26.718,370871,0
+ATGE.US,D,20070109,000000,26.662,26.887,25.997,26.803,257326,0
+ATGE.US,D,20070110,000000,26.569,27.008,26.493,26.86,187360,0
+ATGE.US,D,20070111,000000,26.951,27.711,26.941,27.373,277832,0
+ATGE.US,D,20070112,000000,27.412,27.991,27.364,27.879,358586,0
+ATGE.US,D,20070116,000000,27.859,27.936,27.28,27.383,440517,0
+ATGE.US,D,20070117,000000,27.289,27.663,27.186,27.196,347585,0
+ATGE.US,D,20070118,000000,27.094,27.12,26.634,26.718,380272,0
+ATGE.US,D,20070119,000000,26.532,26.812,26.26,26.625,354207,0
+ATGE.US,D,20070122,000000,26.587,26.97,26.522,26.615,573399,0
+ATGE.US,D,20070123,000000,26.551,26.709,26.419,26.455,648704,0
+ATGE.US,D,20070124,000000,26.606,26.941,26.513,26.868,549685,0
+ATGE.US,D,20070125,000000,26.728,27.057,26.522,26.916,620825,0
+ATGE.US,D,20070126,000000,26.868,26.916,25.931,26.017,1002910,0
+ATGE.US,D,20070129,000000,26.213,26.345,25.969,26.091,1097018,0
+ATGE.US,D,20070130,000000,26.193,26.4,25.697,26.287,894065,0
+ATGE.US,D,20070131,000000,26.193,26.513,25.959,26.364,1159184,0
+ATGE.US,D,20070201,000000,26.392,26.493,26.316,26.493,934228,0
+ATGE.US,D,20070202,000000,26.493,26.597,26.316,26.465,546052,0
+ATGE.US,D,20070205,000000,26.542,27.047,26.465,27.008,1186211,0
+ATGE.US,D,20070206,000000,27.008,27.11,26.793,26.961,663764,0
+ATGE.US,D,20070207,000000,27.008,27.299,26.831,27.253,1238231,0
+ATGE.US,D,20070208,000000,27.328,27.597,27.12,27.504,434641,0
+ATGE.US,D,20070209,000000,27.403,27.57,26.877,27.094,495101,0
+ATGE.US,D,20070212,000000,27.204,27.449,26.97,27.373,584644,0
+ATGE.US,D,20070213,000000,27.412,27.645,27.412,27.57,396038,0
+ATGE.US,D,20070214,000000,27.636,27.702,27.271,27.335,277362,0
+ATGE.US,D,20070215,000000,27.393,27.466,26.979,26.979,426631,0
+ATGE.US,D,20070216,000000,26.941,27.149,26.783,27.13,550113,0
+ATGE.US,D,20070220,000000,27.028,27.459,26.925,27.214,520416,0
+ATGE.US,D,20070221,000000,27.11,27.355,26.951,27.177,290649,0
+ATGE.US,D,20070222,000000,27.12,27.196,26.868,27.102,260850,0
+ATGE.US,D,20070223,000000,27.018,27.186,26.925,27.102,208722,0
+ATGE.US,D,20070226,000000,27.214,27.224,26.653,26.877,234036,0
+ATGE.US,D,20070227,000000,26.035,26.644,25.089,26.007,593159,0
+ATGE.US,D,20070228,000000,25.931,26.241,25.165,25.876,425348,0
+ATGE.US,D,20070301,000000,25.473,26.27,25.464,25.725,474612,0
+ATGE.US,D,20070302,000000,25.632,25.725,25.174,25.211,364354,0
+ATGE.US,D,20070305,000000,24.978,25.53,24.772,24.772,461879,0
+ATGE.US,D,20070306,000000,24.95,25.473,24.911,25.334,501617,0
+ATGE.US,D,20070307,000000,25.249,25.502,24.902,25.286,549257,0
+ATGE.US,D,20070308,000000,25.511,26.12,25.258,25.388,205944,0
+ATGE.US,D,20070309,000000,25.614,25.661,25.277,25.511,167812,0
+ATGE.US,D,20070312,000000,25.464,25.651,25.202,25.605,253051,0
+ATGE.US,D,20070313,000000,25.388,25.511,24.902,25.042,310092,0
+ATGE.US,D,20070314,000000,25.004,25.427,24.809,25.334,244399,0
+ATGE.US,D,20070315,000000,25.407,25.745,25.398,25.538,213957,0
+ATGE.US,D,20070316,000000,25.511,25.614,25.127,25.295,520202,0
+ATGE.US,D,20070319,000000,25.511,25.614,25.155,25.258,360404,0
+ATGE.US,D,20070320,000000,25.165,25.464,25.155,25.277,470744,0
+ATGE.US,D,20070321,000000,25.361,25.548,24.435,25.492,446818,0
+ATGE.US,D,20070322,000000,25.661,25.782,25.567,25.679,204661,0
+ATGE.US,D,20070323,000000,25.735,25.894,25.632,25.81,157342,0
+ATGE.US,D,20070326,000000,25.791,25.859,25.502,25.679,157556,0
+ATGE.US,D,20070327,000000,25.567,25.567,25.135,25.277,181804,0
+ATGE.US,D,20070328,000000,25.165,25.407,25.023,25.239,564958,0
+ATGE.US,D,20070329,000000,25.446,25.511,24.873,25.071,233717,0
+ATGE.US,D,20070330,000000,26.213,27.617,26.157,27.475,1102785,0
+ATGE.US,D,20070402,000000,26.774,27.196,26.483,26.728,785324,0
+ATGE.US,D,20070403,000000,26.907,27.234,26.747,26.86,467755,0
+ATGE.US,D,20070404,000000,26.766,27.066,26.513,26.615,244292,0
+ATGE.US,D,20070405,000000,26.532,26.961,26.532,26.86,359655,0
+ATGE.US,D,20070409,000000,26.841,26.951,26.551,26.887,381767,0
+ATGE.US,D,20070410,000000,26.877,27.149,26.803,26.868,159906,0
+ATGE.US,D,20070411,000000,26.951,26.951,26.345,26.56,633324,0
+ATGE.US,D,20070412,000000,26.56,26.812,26.409,26.728,624777,0
+ATGE.US,D,20070413,000000,26.671,26.941,26.045,26.738,914789,0
+ATGE.US,D,20070416,000000,26.689,27.066,26.689,26.961,483457,0
+ATGE.US,D,20070417,000000,27.038,27.253,26.783,27.13,702326,0
+ATGE.US,D,20070418,000000,27.028,27.383,26.812,27.186,423532,0
+ATGE.US,D,20070419,000000,26.925,26.999,25.689,26.437,843113,0
+ATGE.US,D,20070420,000000,26.709,27.485,26.689,26.925,461452,0
+ATGE.US,D,20070423,000000,26.774,26.925,26.382,26.483,315645,0
+ATGE.US,D,20070424,000000,26.579,26.606,26.073,26.193,450878,0
+ATGE.US,D,20070425,000000,26.222,26.503,26.111,26.232,474591,0
+ATGE.US,D,20070426,000000,26.587,27.926,25.978,27.908,1336609,0
+ATGE.US,D,20070427,000000,30.426,32.496,29.957,32.317,2578781,0
+ATGE.US,D,20070430,000000,31.83,32.053,30.669,30.883,1251208,0
+ATGE.US,D,20070501,000000,30.997,31.708,30.707,31.577,715145,0
+ATGE.US,D,20070502,000000,31.53,31.848,31.174,31.624,588459,0
+ATGE.US,D,20070503,000000,31.662,31.848,31.239,31.727,583227,0
+ATGE.US,D,20070504,000000,31.587,31.886,31.475,31.821,669107,0
+ATGE.US,D,20070507,000000,31.774,31.991,31.689,31.736,366916,0
+ATGE.US,D,20070508,000000,31.502,31.83,31.278,31.745,316608,0
+ATGE.US,D,20070509,000000,31.698,32.111,31.52,31.848,341710,0
+ATGE.US,D,20070510,000000,31.597,31.876,31.259,31.652,481748,0
+ATGE.US,D,20070511,000000,31.689,31.971,31.689,31.952,253907,0
+ATGE.US,D,20070514,000000,31.84,32.053,31.239,31.512,472562,0
+ATGE.US,D,20070515,000000,31.567,32.288,31.52,31.83,651160,0
+ATGE.US,D,20070516,000000,31.876,32.102,31.567,32.093,452268,0
+ATGE.US,D,20070517,000000,31.971,32.756,31.755,32.063,607794,0
+ATGE.US,D,20070518,000000,32.073,32.252,31.417,32.111,574785,0
+ATGE.US,D,20070521,000000,31.895,32.569,31.456,32.522,509092,0
+ATGE.US,D,20070522,000000,32.308,32.486,32.13,32.354,442651,0
+ATGE.US,D,20070523,000000,32.392,32.522,31.913,31.981,324725,0
+ATGE.US,D,20070524,000000,32.025,32.288,31.408,31.558,381980,0
+ATGE.US,D,20070525,000000,31.558,31.971,31.549,31.727,424601,0
+ATGE.US,D,20070529,000000,31.68,32.176,31.652,31.793,477047,0
+ATGE.US,D,20070530,000000,31.408,31.466,30.838,31.137,808075,0
+ATGE.US,D,20070531,000000,31.249,31.606,31.155,31.456,501294,0
+ATGE.US,D,20070601,000000,31.68,31.952,31.307,31.652,851763,0
+ATGE.US,D,20070604,000000,32.345,32.766,32.335,32.673,869281,0
+ATGE.US,D,20070605,000000,32.486,32.531,32.034,32.345,476621,0
+ATGE.US,D,20070606,000000,32.168,32.541,31.867,31.971,372368,0
+ATGE.US,D,20070607,000000,31.764,31.932,30.829,31.016,481112,0
+ATGE.US,D,20070608,000000,31.043,31.736,31.016,31.624,360083,0
+ATGE.US,D,20070611,000000,31.485,31.857,31.353,31.587,254654,0
+ATGE.US,D,20070612,000000,31.408,31.567,30.922,31.025,361684,0
+ATGE.US,D,20070613,000000,31.539,33.787,31.539,33.478,1850241,0
+ATGE.US,D,20070614,000000,33.478,33.637,32.616,32.907,671992,0
+ATGE.US,D,20070615,000000,33.046,33.693,32.86,32.954,646462,0
+ATGE.US,D,20070618,000000,32.954,33,32.486,32.972,349401,0
+ATGE.US,D,20070619,000000,32.794,33.075,32.655,32.701,425348,0
+ATGE.US,D,20070620,000000,32.766,32.85,32.12,32.252,448635,0
+ATGE.US,D,20070621,000000,32.158,32.252,31.436,32.186,419367,0
+ATGE.US,D,20070622,000000,32.168,32.467,31.193,31.784,565705,0
+ATGE.US,D,20070625,000000,31.717,32.213,31.512,31.689,351644,0
+ATGE.US,D,20070626,000000,31.923,32.13,31.68,32,368841,0
+ATGE.US,D,20070627,000000,31.643,32.663,31.317,32.663,731380,0
+ATGE.US,D,20070628,000000,32.607,33,32.401,32.588,444788,0
+ATGE.US,D,20070629,000000,32.486,32.663,31.755,31.848,757018,0
+ATGE.US,D,20070702,000000,32.025,32.467,31.698,32.448,351217,0
+ATGE.US,D,20070703,000000,32.448,32.701,32.383,32.531,143988,0
+ATGE.US,D,20070705,000000,32.486,32.616,32.317,32.588,305180,0
+ATGE.US,D,20070706,000000,32.513,32.655,32.204,32.598,326862,0
+ATGE.US,D,20070709,000000,33.094,33.094,32.579,32.841,450130,0
+ATGE.US,D,20070710,000000,32.467,32.766,31.923,31.923,360831,0
+ATGE.US,D,20070711,000000,31.905,32.288,31.793,32.252,270463,0
+ATGE.US,D,20070712,000000,32.308,32.86,32.252,32.812,269181,0
+ATGE.US,D,20070713,000000,32.673,32.907,32.486,32.803,272278,0
+ATGE.US,D,20070716,000000,32.87,32.907,32.392,32.496,392982,0
+ATGE.US,D,20070717,000000,32.496,32.794,32.252,32.579,307636,0
+ATGE.US,D,20070718,000000,32.392,32.392,31.361,32.335,457178,0
+ATGE.US,D,20070719,000000,33.674,34.797,33.608,34.17,1336824,0
+ATGE.US,D,20070720,000000,34.133,34.133,32.972,33.281,559727,0
+ATGE.US,D,20070723,000000,33.356,33.74,33.234,33.666,429514,0
+ATGE.US,D,20070724,000000,33.608,34.039,32.719,32.88,577349,0
+ATGE.US,D,20070725,000000,33.215,33.514,32.626,33.366,836383,0
+ATGE.US,D,20070726,000000,32.737,33.224,32.149,32.87,912436,0
+ATGE.US,D,20070727,000000,32.766,32.766,31.334,31.334,997463,0
+ATGE.US,D,20070730,000000,31.249,31.399,30.491,31.137,608112,0
+ATGE.US,D,20070731,000000,31.278,31.278,30.315,30.331,584506,0
+ATGE.US,D,20070801,000000,32.195,32.55,30.36,31.278,2400245,0
+ATGE.US,D,20070802,000000,31.53,32.513,31.193,32.467,629049,0
+ATGE.US,D,20070803,000000,32.504,32.719,31.073,31.475,741100,0
+ATGE.US,D,20070806,000000,31.606,34.029,31.016,33.591,1244427,0
+ATGE.US,D,20070807,000000,33.3,34.095,32.766,33.795,842256,0
+ATGE.US,D,20070808,000000,34.115,34.9,32.655,33.336,1079072,0
+ATGE.US,D,20070809,000000,32.269,32.766,30.614,32.12,1170188,0
+ATGE.US,D,20070810,000000,31.624,33.842,31.456,32.646,837985,0
+ATGE.US,D,20070813,000000,32.954,33.142,31.249,31.53,960611,0
+ATGE.US,D,20070814,000000,29.677,32.954,29.677,32.232,1187171,0
+ATGE.US,D,20070815,000000,31.923,32.756,31.249,31.436,903786,0
+ATGE.US,D,20070816,000000,30.912,32.288,30.614,32.034,879219,0
+ATGE.US,D,20070817,000000,33.17,33.937,32.222,32.889,993513,0
+ATGE.US,D,20070820,000000,33,33.891,32.626,33.571,713009,0
+ATGE.US,D,20070821,000000,33.423,34.02,33.385,33.618,385719,0
+ATGE.US,D,20070822,000000,33.852,34.339,33.759,34.029,457928,0
+ATGE.US,D,20070823,000000,34.078,34.078,33.198,33.327,440517,0
+ATGE.US,D,20070824,000000,33.188,33.693,32.794,33.591,414452,0
+ATGE.US,D,20070827,000000,33.701,33.871,32.477,32.616,548189,0
+ATGE.US,D,20070828,000000,32.438,32.569,31.456,31.475,351323,0
+ATGE.US,D,20070829,000000,31.606,32.616,31.512,32.531,340214,0
+ATGE.US,D,20070830,000000,32.213,32.55,31.23,31.606,437632,0
+ATGE.US,D,20070831,000000,31.905,32.401,31.643,32.326,397469,0
+ATGE.US,D,20070904,000000,32.111,32.719,32.008,32.477,237882,0
+ATGE.US,D,20070905,000000,32.139,32.569,31.652,32.467,376746,0
+ATGE.US,D,20070906,000000,32.438,33.243,32.063,33.205,593266,0
+ATGE.US,D,20070907,000000,32.719,32.794,32.176,32.513,512192,0
+ATGE.US,D,20070910,000000,32.71,33.198,32.354,32.803,445322,0
+ATGE.US,D,20070911,000000,32.889,33.3,32.663,33.243,261917,0
+ATGE.US,D,20070912,000000,33.234,33.749,33.17,33.423,355597,0
+ATGE.US,D,20070913,000000,33.514,33.599,32.803,32.925,467755,0
+ATGE.US,D,20070914,000000,32.766,33.581,32.719,33.234,303467,0
+ATGE.US,D,20070917,000000,33.046,33.188,32.598,32.907,744306,0
+ATGE.US,D,20070918,000000,33.188,34.452,33.018,34.394,754988,0
+ATGE.US,D,20070919,000000,34.797,35.602,34.433,34.704,677116,0
+ATGE.US,D,20070920,000000,34.592,34.628,33.74,34.246,602557,0
+ATGE.US,D,20070921,000000,34.394,34.404,33.591,34.17,824632,0
+ATGE.US,D,20070924,000000,33.899,34.17,33.142,33.468,564638,0
+ATGE.US,D,20070925,000000,33.262,34.713,33.262,34.462,770691,0
+ATGE.US,D,20070926,000000,34.732,35.181,34.404,35.107,839907,0
+ATGE.US,D,20070927,000000,35.304,35.968,35.181,35.874,689615,0
+ATGE.US,D,20070928,000000,35.763,35.847,34.497,34.648,408793,0
+ATGE.US,D,20071001,000000,34.545,36.016,34.545,35.78,495314,0
+ATGE.US,D,20071002,000000,35.584,35.865,35.173,35.537,413812,0
+ATGE.US,D,20071003,000000,35.519,35.519,34.694,35.032,431651,0
+ATGE.US,D,20071004,000000,35.107,35.706,34.761,35.602,663659,0
+ATGE.US,D,20071005,000000,35.901,37.185,35.677,37.185,751784,0
+ATGE.US,D,20071008,000000,37.119,37.269,36.81,37.157,430475,0
+ATGE.US,D,20071009,000000,37.203,37.578,36.501,37.437,601491,0
+ATGE.US,D,20071010,000000,37.493,37.699,36.708,37.269,505354,0
+ATGE.US,D,20071011,000000,37.512,37.671,36.266,36.67,435175,0
+ATGE.US,D,20071012,000000,36.633,37.036,36.53,36.762,289154,0
+ATGE.US,D,20071015,000000,36.867,36.876,35.901,36.258,412956,0
+ATGE.US,D,20071016,000000,36.314,36.762,36.156,36.258,546373,0
+ATGE.US,D,20071017,000000,36.604,36.791,35.481,36.061,656715,0
+ATGE.US,D,20071018,000000,35.996,37.644,35.996,37.644,723904,0
+ATGE.US,D,20071019,000000,37.636,37.636,35.051,35.078,834461,0
+ATGE.US,D,20071022,000000,34.666,35.893,34.443,35.687,533662,0
+ATGE.US,D,20071023,000000,36.043,36.231,35.546,35.939,480039,0
+ATGE.US,D,20071024,000000,35.78,36.314,34.684,36.016,700936,0
+ATGE.US,D,20071025,000000,36.276,37.626,35.901,37.473,810536,0
+ATGE.US,D,20071026,000000,46.808,51.93,46.668,51.574,5136865,0
+ATGE.US,D,20071029,000000,50.994,51.304,48.214,49.515,2265711,0
+ATGE.US,D,20071030,000000,49.402,49.963,48.86,49.271,1265043,0
+ATGE.US,D,20071031,000000,49.711,52.051,49.533,51.2,1256390,0
+ATGE.US,D,20071101,000000,50.226,50.59,49.149,49.852,867894,0
+ATGE.US,D,20071102,000000,50.273,50.327,49.01,49.664,883275,0
+ATGE.US,D,20071105,000000,49.515,51.808,48.7,51.19,897036,0
+ATGE.US,D,20071106,000000,51.808,54.148,51.096,53.997,1025353,0
+ATGE.US,D,20071107,000000,53.044,54.616,53.044,54.056,1330647,0
+ATGE.US,D,20071108,000000,53.511,54.916,53.296,54.252,1249620,0
+ATGE.US,D,20071109,000000,53.736,53.944,51.152,51.322,1314259,0
+ATGE.US,D,20071112,000000,51.667,52.154,50.235,50.432,862877,0
+ATGE.US,D,20071113,000000,50.881,51.77,50.731,51.152,901209,0
+ATGE.US,D,20071114,000000,51.322,51.574,50.291,50.6,985606,0
+ATGE.US,D,20071115,000000,50.637,51.357,49.993,50.516,594370,0
+ATGE.US,D,20071116,000000,50.581,50.928,49.635,50.9,846020,0
+ATGE.US,D,20071119,000000,50.627,50.666,49.766,49.934,858825,0
+ATGE.US,D,20071120,000000,50.086,50.535,48.13,49.149,1102765,0
+ATGE.US,D,20071121,000000,48.727,49.327,47.586,47.586,765989,0
+ATGE.US,D,20071123,000000,48.194,49.477,48.194,49.01,221753,0
+ATGE.US,D,20071126,000000,49.083,49.402,47.249,47.53,990729,0
+ATGE.US,D,20071127,000000,47.651,48.607,47.595,47.876,1319186,0
+ATGE.US,D,20071128,000000,48.494,50.45,48.494,49.814,834461,0
+ATGE.US,D,20071129,000000,49.618,50.432,49.327,49.852,648276,0
+ATGE.US,D,20071130,000000,50.459,51.78,50.459,51.473,900571,0
+ATGE.US,D,20071203,000000,51.714,51.714,50.113,50.975,617408,0
+ATGE.US,D,20071204,000000,50.948,51.808,50.327,50.694,568378,0
+ATGE.US,D,20071205,000000,51.704,52.219,50.881,51.096,530350,0
+ATGE.US,D,20071206,000000,50.928,52.286,50.918,52.061,655150,0
+ATGE.US,D,20071207,000000,52.763,54.813,51.144,54.195,1554439,0
+ATGE.US,D,20071210,000000,54.449,55.497,54.13,54.859,1059194,0
+ATGE.US,D,20071211,000000,53.578,54.935,51.649,53.109,1456470,0
+ATGE.US,D,20071212,000000,54.579,55.131,53.766,54.439,781958,0
+ATGE.US,D,20071213,000000,54.513,56.143,53.689,55.983,587710,0
+ATGE.US,D,20071214,000000,55.318,56.075,54.793,54.85,647422,0
+ATGE.US,D,20071217,000000,54.485,54.503,51.818,51.818,1141240,0
+ATGE.US,D,20071218,000000,52.406,52.406,50.637,51.696,1075633,0
+ATGE.US,D,20071219,000000,52.023,52.286,49.692,50.394,910078,0
+ATGE.US,D,20071220,000000,51.021,51.021,48.886,48.962,1038269,0
+ATGE.US,D,20071221,000000,49.626,50.799,49.036,50.122,1592714,0
+ATGE.US,D,20071224,000000,50.479,50.975,50.283,50.975,181696,0
+ATGE.US,D,20071226,000000,50.975,50.975,49.635,50.61,373711,0
+ATGE.US,D,20071227,000000,50.581,50.721,48.12,48.139,759579,0
+ATGE.US,D,20071228,000000,48.42,49.533,48.231,48.494,807125,0
+ATGE.US,D,20071231,000000,48.13,49.064,47.595,48.644,675247,0
+ATGE.US,D,20080102,000000,48.363,48.764,46.808,47.371,1025130,0
+ATGE.US,D,20080103,000000,47.782,49.122,47.576,48.053,759368,0
+ATGE.US,D,20080104,000000,47.502,47.961,47.052,47.277,670067,0
+ATGE.US,D,20080107,000000,47.82,50.881,47.708,49.869,1596925,0
+ATGE.US,D,20080108,000000,49.954,49.954,46.313,46.397,1803617,0
+ATGE.US,D,20080109,000000,46.433,50.291,46.378,50.188,1381635,0
+ATGE.US,D,20080110,000000,49.73,53.531,49.515,52.968,2086487,0
+ATGE.US,D,20080111,000000,52.687,53.296,51.846,51.882,1420141,0
+ATGE.US,D,20080114,000000,52.145,54.242,52.145,53.775,1013032,0
+ATGE.US,D,20080115,000000,52.435,55.236,52.435,54.551,1999563,0
+ATGE.US,D,20080116,000000,54.43,54.983,52.435,53.24,1536317,0
+ATGE.US,D,20080117,000000,53.606,55.542,53.597,55.187,2698076,0
+ATGE.US,D,20080118,000000,55.262,57.341,53.82,55.121,1869097,0
+ATGE.US,D,20080122,000000,52.425,55.047,48.268,48.578,3508170,0
+ATGE.US,D,20080123,000000,46.575,51.003,45.423,50.627,2877204,0
+ATGE.US,D,20080124,000000,51.443,54.401,50.245,54.056,2020049,0
+ATGE.US,D,20080125,000000,55.674,55.674,47.333,49.028,4172752,0
+ATGE.US,D,20080128,000000,48.943,51.04,47.558,51.04,2011266,0
+ATGE.US,D,20080129,000000,51.414,52.586,50.572,51.144,1300187,0
+ATGE.US,D,20080130,000000,50.948,51.434,49.375,49.852,960504,0
+ATGE.US,D,20080131,000000,49.028,52.183,47.744,51.667,1624376,0
+ATGE.US,D,20080201,000000,51.855,52.425,50.535,50.881,847491,0
+ATGE.US,D,20080204,000000,50.881,52.193,50.59,51.491,1206291,0
+ATGE.US,D,20080205,000000,50.245,51.92,48.906,49.141,1542873,0
+ATGE.US,D,20080206,000000,49.289,49.289,45.048,45.217,1622647,0
+ATGE.US,D,20080207,000000,44.861,45.572,43.392,44.59,2117020,0
+ATGE.US,D,20080208,000000,44.805,46.808,44.805,45.835,1318628,0
+ATGE.US,D,20080211,000000,45.957,47.089,45.733,46.668,992124,0
+ATGE.US,D,20080212,000000,46.996,47.117,45.31,45.872,1002408,0
+ATGE.US,D,20080213,000000,46.341,46.986,45.601,46.808,1210797,0
+ATGE.US,D,20080214,000000,46.808,47.351,43.027,44.066,1859835,0
+ATGE.US,D,20080215,000000,43.635,44.442,41.94,43.383,1568289,0
+ATGE.US,D,20080219,000000,43.917,44.216,41.93,42.11,1065353,0
+ATGE.US,D,20080220,000000,41.848,44.665,41.83,44.505,1119225,0
+ATGE.US,D,20080221,000000,44.759,44.824,40.639,41.061,1981087,0
+ATGE.US,D,20080222,000000,41.099,41.997,40.958,41.866,1563651,0
+ATGE.US,D,20080225,000000,41.801,41.866,40.321,41.36,1424092,0
+ATGE.US,D,20080226,000000,40.658,44.46,40.658,43.917,1368233,0
+ATGE.US,D,20080227,000000,43.532,45.61,43.335,45.441,1388464,0
+ATGE.US,D,20080228,000000,45.301,45.376,43.411,44.159,1583551,0
+ATGE.US,D,20080229,000000,43.606,43.606,40.958,41.136,1365001,0
+ATGE.US,D,20080303,000000,42.812,43.907,41.408,41.65,1527147,0
+ATGE.US,D,20080304,000000,41.306,41.306,39.862,40.62,1085957,0
+ATGE.US,D,20080305,000000,41.041,41.145,39.666,39.91,1227956,0
+ATGE.US,D,20080306,000000,39.619,40.256,38.458,38.533,936328,0
+ATGE.US,D,20080307,000000,38.122,38.795,37.653,38.018,943916,0
+ATGE.US,D,20080310,000000,38.149,38.515,37.166,37.411,617137,0
+ATGE.US,D,20080311,000000,38.355,40.303,38.149,40.219,1124042,0
+ATGE.US,D,20080312,000000,40.367,42.381,40.303,41.81,1579527,0
+ATGE.US,D,20080313,000000,41.219,42.54,39.92,42.26,1893657,0
+ATGE.US,D,20080314,000000,42.689,42.689,40.339,40.948,1294047,0
+ATGE.US,D,20080317,000000,39.985,40.199,38.392,38.824,1900399,0
+ATGE.US,D,20080318,000000,40.115,42.436,39.796,41.613,1774727,0
+ATGE.US,D,20080319,000000,41.483,42.868,40.592,40.602,1042241,0
+ATGE.US,D,20080320,000000,40.396,43.513,40.077,43.305,2129134,0
+ATGE.US,D,20080324,000000,43.298,45.011,43.298,44.523,706919,0
+ATGE.US,D,20080325,000000,44.6,44.665,43.392,44.179,607901,0
+ATGE.US,D,20080326,000000,44.244,44.581,43.485,44.327,698373,0
+ATGE.US,D,20080327,000000,44.469,44.656,43.748,43.869,778676,0
+ATGE.US,D,20080328,000000,42.316,42.549,36.977,37.42,4295406,0
+ATGE.US,D,20080331,000000,37.42,39.91,36.746,39.17,3563560,0
+ATGE.US,D,20080401,000000,39.319,41.174,39.179,40.995,1155181,0
+ATGE.US,D,20080402,000000,41.09,41.613,40.293,40.705,661084,0
+ATGE.US,D,20080403,000000,40.489,42.119,39.469,41.687,1092639,0
+ATGE.US,D,20080404,000000,42.211,46.293,41.286,44.495,2471572,0
+ATGE.US,D,20080407,000000,44.675,45.404,43.439,44.693,1069220,0
+ATGE.US,D,20080408,000000,44.355,44.46,43.504,44.234,848986,0
+ATGE.US,D,20080409,000000,44.207,46.461,43.738,44.656,1184904,0
+ATGE.US,D,20080410,000000,44.485,46.948,44.346,46.735,754055,0
+ATGE.US,D,20080411,000000,46.154,46.154,44.59,44.992,727561,0
+ATGE.US,D,20080414,000000,44.899,45.695,44.861,45.282,575969,0
+ATGE.US,D,20080415,000000,45.695,45.778,44.675,45.246,600447,0
+ATGE.US,D,20080416,000000,45.675,46.837,44.861,46.762,645677,0
+ATGE.US,D,20080417,000000,46.63,47.305,45.572,47.173,714263,0
+ATGE.US,D,20080418,000000,48.044,48.774,47.801,48.607,990199,0
+ATGE.US,D,20080421,000000,48.336,49.279,46.912,47.558,1296595,0
+ATGE.US,D,20080422,000000,47.277,47.811,46.105,46.696,917722,0
+ATGE.US,D,20080423,000000,46.903,48.691,46.443,48.336,900246,0
+ATGE.US,D,20080424,000000,48.673,50.78,48.456,50.365,1301423,0
+ATGE.US,D,20080425,000000,53.363,54.12,50.553,51.949,2414400,0
+ATGE.US,D,20080428,000000,51.603,54.308,51.021,53.727,1580539,0
+ATGE.US,D,20080429,000000,53.54,54.766,53.373,54.766,1043634,0
+ATGE.US,D,20080430,000000,54.775,55.628,53.119,53.363,1096451,0
+ATGE.US,D,20080501,000000,53.156,55.936,53.044,55.571,1061341,0
+ATGE.US,D,20080502,000000,56.396,56.396,54.373,54.916,699169,0
+ATGE.US,D,20080505,000000,54.082,54.878,53.269,53.925,738699,0
+ATGE.US,D,20080506,000000,53.24,54.298,53.192,54.12,589517,0
+ATGE.US,D,20080507,000000,54.158,54.589,52.051,52.473,780250,0
+ATGE.US,D,20080508,000000,52.473,53.044,51.482,52.266,724738,0
+ATGE.US,D,20080509,000000,51.62,52.734,51.453,52.425,437938,0
+ATGE.US,D,20080512,000000,52.594,53.419,51.78,53.24,590704,0
+ATGE.US,D,20080513,000000,53.455,54.485,52.912,54.158,498299,0
+ATGE.US,D,20080514,000000,54.391,55.589,54.056,54.13,519159,0
+ATGE.US,D,20080515,000000,54.017,54.859,53.269,54.711,492968,0
+ATGE.US,D,20080516,000000,54.729,54.983,52.659,53.053,652321,0
+ATGE.US,D,20080519,000000,48.336,52.528,47.876,50.741,2065136,0
+ATGE.US,D,20080520,000000,50.226,50.45,48.448,50.094,965421,0
+ATGE.US,D,20080521,000000,50.066,50.928,48.916,49.384,520875,0
+ATGE.US,D,20080522,000000,49.158,50.928,49.158,50.59,943450,0
+ATGE.US,D,20080523,000000,50.6,50.6,48.822,50.151,707902,0
+ATGE.US,D,20080527,000000,50.535,52.586,50.356,52.586,706774,0
+ATGE.US,D,20080528,000000,52.838,52.848,50.6,51.639,613324,0
+ATGE.US,D,20080529,000000,51.63,54.784,51.63,53.978,861729,0
+ATGE.US,D,20080530,000000,54.017,54.279,52.228,53.409,542122,0
+ATGE.US,D,20080602,000000,53.409,53.409,51.473,51.676,861638,0
+ATGE.US,D,20080603,000000,52.228,52.809,51.144,52.013,660267,0
+ATGE.US,D,20080604,000000,51.93,53.073,51.491,52.586,681862,0
+ATGE.US,D,20080605,000000,52.604,54.625,52.295,54.625,544633,0
+ATGE.US,D,20080606,000000,54.167,54.85,53.681,54.261,1038912,0
+ATGE.US,D,20080609,000000,54.271,54.57,52.642,53.707,737476,0
+ATGE.US,D,20080610,000000,53.221,54.036,52.651,53.689,432705,0
+ATGE.US,D,20080611,000000,53.55,53.55,51.555,51.751,628903,0
+ATGE.US,D,20080612,000000,52.248,53.83,52.228,52.968,399156,0
+ATGE.US,D,20080613,000000,53.455,55.383,53.192,54.822,792417,0
+ATGE.US,D,20080616,000000,54.485,57.21,53.652,56.161,1136723,0
+ATGE.US,D,20080617,000000,56.04,56.104,55.047,55.561,516558,0
+ATGE.US,D,20080618,000000,55.179,56.311,54.598,55.936,636195,0
+ATGE.US,D,20080619,000000,55.936,56.76,55.279,56.537,821073,0
+ATGE.US,D,20080620,000000,53.053,55.197,53.053,54.803,1480226,0
+ATGE.US,D,20080623,000000,55.262,56.124,54.411,56.104,741387,0
+ATGE.US,D,20080624,000000,55.599,56.396,54.793,55.254,775131,0
+ATGE.US,D,20080625,000000,55.478,56.469,54.532,56.358,929757,0
+ATGE.US,D,20080626,000000,55.694,55.946,54.551,55.431,1024201,0
+ATGE.US,D,20080627,000000,55.431,57.641,54.411,57.285,5066903,0
+ATGE.US,D,20080630,000000,57.36,57.547,49.384,50.197,6377042,0
+ATGE.US,D,20080701,000000,49.468,50.9,48.448,48.916,3536249,0
+ATGE.US,D,20080702,000000,51.087,55.973,51.087,53.652,3175036,0
+ATGE.US,D,20080703,000000,54.421,54.421,51.565,51.959,918206,0
+ATGE.US,D,20080707,000000,52.342,52.895,50.319,51.152,1423178,0
+ATGE.US,D,20080708,000000,51.012,53.419,49.993,53.363,1191321,0
+ATGE.US,D,20080709,000000,53.409,53.858,52.435,52.8,999090,0
+ATGE.US,D,20080710,000000,52.716,52.905,50.327,50.675,975004,0
+ATGE.US,D,20080711,000000,50.264,51.491,49.599,50.824,980708,0
+ATGE.US,D,20080714,000000,51.096,51.096,48.962,49.402,813917,0
+ATGE.US,D,20080715,000000,49.044,50.703,48.214,49.655,1087254,0
+ATGE.US,D,20080716,000000,49.57,51.304,49.028,50.656,1609298,0
+ATGE.US,D,20080717,000000,50.966,51.545,49.402,49.786,1723278,0
+ATGE.US,D,20080718,000000,50.057,50.553,49.168,50.385,925980,0
+ATGE.US,D,20080721,000000,50.459,50.647,49.271,49.626,401655,0
+ATGE.US,D,20080722,000000,49.054,51.114,48.793,51.021,766611,0
+ATGE.US,D,20080723,000000,51.256,51.704,50.432,51.491,1153236,0
+ATGE.US,D,20080724,000000,51.78,53.035,51.386,52.061,1095272,0
+ATGE.US,D,20080725,000000,52.332,52.5,50.928,51.696,642973,0
+ATGE.US,D,20080728,000000,51.584,51.939,50.489,50.627,587285,0
+ATGE.US,D,20080729,000000,50.741,52.238,50.525,52.07,548496,0
+ATGE.US,D,20080730,000000,52.5,53.202,52.173,53.128,598971,0
+ATGE.US,D,20080731,000000,52.604,54.401,52.435,53.183,1079512,0
+ATGE.US,D,20080801,000000,53.587,53.633,52.209,52.406,829336,0
+ATGE.US,D,20080804,000000,52.791,52.791,51.5,52.061,845499,0
+ATGE.US,D,20080805,000000,52.576,52.734,51.872,52.651,764332,0
+ATGE.US,D,20080806,000000,52.623,52.623,50.301,50.508,1011150,0
+ATGE.US,D,20080807,000000,50.18,51.266,49.748,50.066,792702,0
+ATGE.US,D,20080808,000000,50.057,52.848,49.664,51.91,1147272,0
+ATGE.US,D,20080811,000000,51.724,51.9,51.069,51.482,549835,0
+ATGE.US,D,20080812,000000,51.396,51.714,50.131,50.666,590065,0
+ATGE.US,D,20080813,000000,50.207,50.78,49.776,50.721,599061,0
+ATGE.US,D,20080814,000000,50.264,51.836,50.255,51.77,837851,0
+ATGE.US,D,20080815,000000,47.979,50.442,46.64,48.167,6082181,0
+ATGE.US,D,20080818,000000,48.717,48.717,45.592,45.919,2028226,0
+ATGE.US,D,20080819,000000,45.508,45.835,44.057,45.207,1246089,0
+ATGE.US,D,20080820,000000,45.535,46.088,44.442,45.733,1536156,0
+ATGE.US,D,20080821,000000,45.723,46.154,44.74,46.069,1061583,0
+ATGE.US,D,20080822,000000,46.52,48.448,46.332,47.988,1189804,0
+ATGE.US,D,20080825,000000,47.624,47.624,46.024,46.423,663449,0
+ATGE.US,D,20080826,000000,46.423,47.137,45.768,46.696,851597,0
+ATGE.US,D,20080827,000000,46.921,47.127,46.171,47.099,738135,0
+ATGE.US,D,20080828,000000,47.417,48.044,46.771,47.961,997455,0
+ATGE.US,D,20080829,000000,47.651,48.683,47.651,48.288,738718,0
+ATGE.US,D,20080902,000000,48.683,49.852,48.231,48.663,943575,0
+ATGE.US,D,20080903,000000,49.309,50.432,48.12,50.122,1306437,0
+ATGE.US,D,20080904,000000,49.776,51.003,49.599,50.498,1023277,0
+ATGE.US,D,20080905,000000,50.161,50.161,48.683,50.048,969651,0
+ATGE.US,D,20080908,000000,51.021,52.548,50.675,52.352,899016,0
+ATGE.US,D,20080909,000000,52.444,52.444,49.365,49.365,1002360,0
+ATGE.US,D,20080910,000000,49.73,51.536,49.01,50.59,934875,0
+ATGE.US,D,20080911,000000,50.327,51.855,49.149,51.714,641946,0
+ATGE.US,D,20080912,000000,50.984,52.828,50.928,52.482,695572,0
+ATGE.US,D,20080915,000000,51.19,53.063,50.414,51.855,685326,0
+ATGE.US,D,20080916,000000,50.9,52.818,50.375,52.266,1064469,0
+ATGE.US,D,20080917,000000,51.357,52.361,49.429,51.003,1038347,0
+ATGE.US,D,20080918,000000,51.836,52.734,50.151,51.62,1501038,0
+ATGE.US,D,20080919,000000,53.156,54.542,50.957,53.343,1096129,0
+ATGE.US,D,20080922,000000,54.027,54.066,51.087,51.19,660612,0
+ATGE.US,D,20080923,000000,51.021,51.424,49.711,50.45,645195,0
+ATGE.US,D,20080924,000000,50.741,51.357,48.13,48.494,1037571,0
+ATGE.US,D,20080925,000000,48.933,50.17,47.399,49.42,1042777,0
+ATGE.US,D,20080926,000000,48.673,49.599,47.839,49.158,617980,0
+ATGE.US,D,20080929,000000,48.381,48.841,45.826,46.557,710791,0
+ATGE.US,D,20080930,000000,47.689,47.689,44.937,46.378,1027944,0
+ATGE.US,D,20081001,000000,46.124,47.492,45.359,46.996,490984,0
+ATGE.US,D,20081002,000000,46.706,46.706,44.469,44.937,763891,0
+ATGE.US,D,20081003,000000,45.404,45.965,43.588,43.86,827628,0
+ATGE.US,D,20081006,000000,42.878,43.485,40.274,42.26,999938,0
+ATGE.US,D,20081007,000000,42.961,43.421,41.801,42.119,1268852,0
+ATGE.US,D,20081008,000000,40.705,43.767,40.48,42.306,1507101,0
+ATGE.US,D,20081009,000000,43.017,43.606,40.284,41.061,1183521,0
+ATGE.US,D,20081010,000000,39.542,43.017,38.074,41.65,1577755,0
+ATGE.US,D,20081013,000000,43.074,43.504,41.022,42.128,1270227,0
+ATGE.US,D,20081014,000000,43.644,43.644,41.108,41.772,1677976,0
+ATGE.US,D,20081015,000000,41.333,41.772,39.432,39.432,793383,0
+ATGE.US,D,20081016,000000,39.479,43.439,38.27,42.689,1155163,0
+ATGE.US,D,20081017,000000,41.181,44.188,41.181,42.316,975654,0
+ATGE.US,D,20081020,000000,43.654,45.105,42.644,44.225,974624,0
+ATGE.US,D,20081021,000000,43.494,45.076,43.315,44.066,504938,0
+ATGE.US,D,20081022,000000,43.101,43.972,41.191,41.997,813752,0
+ATGE.US,D,20081023,000000,42.024,45.807,39.685,40.489,1722468,0
+ATGE.US,D,20081024,000000,39.217,44.843,38.533,43.767,3295330,0
+ATGE.US,D,20081027,000000,43.325,47.052,42.812,45.872,1694835,0
+ATGE.US,D,20081028,000000,46.762,50.75,46.433,50.75,1903774,0
+ATGE.US,D,20081029,000000,50.637,55.018,49.934,51.304,2352769,0
+ATGE.US,D,20081030,000000,52.183,53.877,51.491,53.877,1243898,0
+ATGE.US,D,20081031,000000,53.363,54.252,52.425,53.073,1102043,0
+ATGE.US,D,20081103,000000,53.166,53.183,50.103,51.19,1426301,0
+ATGE.US,D,20081104,000000,51.882,52.051,51.079,51.818,931230,0
+ATGE.US,D,20081105,000000,51.152,52.013,49.918,50.094,695047,0
+ATGE.US,D,20081106,000000,49.206,51.584,49.206,49.561,905975,0
+ATGE.US,D,20081107,000000,49.898,52.425,49.41,51.986,830495,0
+ATGE.US,D,20081110,000000,52.987,53.296,51.8,52.744,750157,0
+ATGE.US,D,20081111,000000,51.968,52.051,50.197,51.724,794168,0
+ATGE.US,D,20081112,000000,51.031,51.724,48.924,49.579,987430,0
+ATGE.US,D,20081113,000000,50.122,53.025,48.764,52.905,1512979,0
+ATGE.US,D,20081114,000000,52.193,54.056,51.04,51.526,844337,0
+ATGE.US,D,20081117,000000,51.266,51.968,50.235,50.984,898096,0
+ATGE.US,D,20081118,000000,51.266,51.846,49.365,51.087,1000500,0
+ATGE.US,D,20081119,000000,50.703,52.041,48.896,49.018,899587,0
+ATGE.US,D,20081120,000000,48.288,49.018,45.855,45.909,1805524,0
+ATGE.US,D,20081121,000000,46.566,48.727,44.871,48.7,1344744,0
+ATGE.US,D,20081124,000000,49.766,51.827,49.477,51.246,1050139,0
+ATGE.US,D,20081125,000000,51.676,51.939,49.233,51.275,2649642,0
+ATGE.US,D,20081126,000000,50.235,53.978,49.898,53.707,859708,0
+ATGE.US,D,20081128,000000,53.578,53.811,52.651,53.811,384391,0
+ATGE.US,D,20081201,000000,52.633,53.606,51.246,51.266,767155,0
+ATGE.US,D,20081202,000000,51.865,54.663,51.704,53.109,1151103,0
+ATGE.US,D,20081203,000000,52.154,55.608,51.939,53.578,1241719,0
+ATGE.US,D,20081204,000000,52.642,54.645,51.594,52.51,919207,0
+ATGE.US,D,20081205,000000,54.017,55.515,51.134,54.645,1389646,0
+ATGE.US,D,20081208,000000,55.927,56.639,49.973,50.694,2042412,0
+ATGE.US,D,20081209,000000,50.861,52.566,49.561,49.721,1183994,0
+ATGE.US,D,20081210,000000,50.226,51.237,49.579,50.572,907217,0
+ATGE.US,D,20081211,000000,49.852,50.799,49.054,49.673,905926,0
+ATGE.US,D,20081212,000000,49.149,52.163,48.727,51.667,1100794,0
+ATGE.US,D,20081215,000000,52.013,52.032,48.869,49.439,730638,0
+ATGE.US,D,20081216,000000,50.217,52.623,50.217,51.892,1055074,0
+ATGE.US,D,20081217,000000,51.5,53.025,51.256,52.548,954417,0
+ATGE.US,D,20081218,000000,53.109,54.411,52.548,53.221,846718,0
+ATGE.US,D,20081219,000000,53.363,54.279,52.061,52.444,1125510,0
+ATGE.US,D,20081222,000000,52.669,53.511,51.79,53.437,826079,0
+ATGE.US,D,20081223,000000,53.492,54.082,52.425,53.437,723572,0
+ATGE.US,D,20081224,000000,53.606,54.289,53.269,53.473,230196,0
+ATGE.US,D,20081226,000000,53.978,53.978,52.52,52.895,425143,0
+ATGE.US,D,20081229,000000,52.669,53.334,52.118,53.305,733803,0
+ATGE.US,D,20081230,000000,53.915,54.411,53.381,54.13,763450,0
+ATGE.US,D,20081231,000000,54.271,55.347,53.296,53.746,799618,0
+ATGE.US,D,20090102,000000,53.969,54.186,52.838,53.202,794128,0
+ATGE.US,D,20090105,000000,52.659,53.521,49.271,50.17,1739192,0
+ATGE.US,D,20090106,000000,50.77,51.021,48.317,48.916,1320527,0
+ATGE.US,D,20090107,000000,48.558,49.429,47.847,48.568,1214216,0
+ATGE.US,D,20090108,000000,48.683,49.177,47.801,49.103,1519415,0
+ATGE.US,D,20090109,000000,51.5,53.82,51.5,52.614,2180295,0
+ATGE.US,D,20090112,000000,52.425,52.659,50.647,51.322,1294481,0
+ATGE.US,D,20090113,000000,51.294,51.34,49.533,49.983,1073859,0
+ATGE.US,D,20090114,000000,48.916,50.245,48.85,49.645,1079489,0
+ATGE.US,D,20090115,000000,49.384,52.586,49.093,52.219,1364832,0
+ATGE.US,D,20090116,000000,52.968,55.535,52.173,55.226,2180786,0
+ATGE.US,D,20090120,000000,55.236,55.964,54.308,55.084,2433374,0
+ATGE.US,D,20090121,000000,55.608,57.48,55.216,57.108,2334906,0
+ATGE.US,D,20090122,000000,57.219,60.561,57.098,58.632,3046709,0
+ATGE.US,D,20090123,000000,57.341,58.512,56.311,56.984,1780369,0
+ATGE.US,D,20090126,000000,57.108,57.152,53.915,56.955,2616426,0
+ATGE.US,D,20090127,000000,57.415,57.575,54.945,55.766,2590955,0
+ATGE.US,D,20090128,000000,52.193,52.8,49.898,51.77,3699442,0
+ATGE.US,D,20090129,000000,51.059,53.1,51.059,52.013,1196391,0
+ATGE.US,D,20090130,000000,51.761,52.406,49.739,50.161,1074428,0
+ATGE.US,D,20090202,000000,50.029,53.147,49.963,52.687,1385586,0
+ATGE.US,D,20090203,000000,52.92,55.478,52.425,55.01,1690866,0
+ATGE.US,D,20090204,000000,54.813,54.813,52.435,52.642,1492037,0
+ATGE.US,D,20090205,000000,51.986,53.175,51.453,52.828,1259018,0
+ATGE.US,D,20090206,000000,52.716,54.289,52.154,53.978,1477061,0
+ATGE.US,D,20090209,000000,54.354,55.047,54.167,54.579,921726,0
+ATGE.US,D,20090210,000000,54.205,54.729,51.491,53.09,1394049,0
+ATGE.US,D,20090211,000000,53.363,54.711,53.138,54.195,1132353,0
+ATGE.US,D,20090212,000000,51.491,52.818,48.916,52.135,2537581,0
+ATGE.US,D,20090213,000000,52.39,53.231,51.124,52.538,1582074,0
+ATGE.US,D,20090217,000000,51.526,53.783,50.966,53.183,1600977,0
+ATGE.US,D,20090218,000000,53.511,53.997,52.08,53.689,1013553,0
+ATGE.US,D,20090219,000000,53.905,54.401,48.774,49.112,2244863,0
+ATGE.US,D,20090220,000000,49.149,50.741,48.531,50.61,1797755,0
+ATGE.US,D,20090223,000000,49.934,51.106,49.458,50.094,943051,0
+ATGE.US,D,20090224,000000,51.34,52.753,48.558,49.551,1660696,0
+ATGE.US,D,20090225,000000,49.533,50.703,48.841,49.993,1375986,0
+ATGE.US,D,20090226,000000,50.365,50.365,45.872,48.026,1917339,0
+ATGE.US,D,20090227,000000,47.642,49.477,47.277,48.635,2813532,0
+ATGE.US,D,20090302,000000,47.866,48.503,47.137,47.305,1387765,0
+ATGE.US,D,20090303,000000,47.482,47.634,45.666,46.323,1547127,0
+ATGE.US,D,20090304,000000,46.808,46.837,42.746,43.223,2323782,0
+ATGE.US,D,20090305,000000,42.512,44.253,39.732,41.228,2575259,0
+ATGE.US,D,20090306,000000,41.415,42.221,40.256,41.369,1433193,0
+ATGE.US,D,20090309,000000,40.995,41.979,40.095,41.247,942192,0
+ATGE.US,D,20090310,000000,41.969,42.961,40.845,42.408,1007256,0
+ATGE.US,D,20090311,000000,42.717,43.523,42.156,42.578,884396,0
+ATGE.US,D,20090312,000000,42.408,44.066,42.128,43.962,1004981,0
+ATGE.US,D,20090313,000000,44.037,44.432,41.444,42.951,1161779,0
+ATGE.US,D,20090316,000000,43.335,43.335,37.915,40.722,2887465,0
+ATGE.US,D,20090317,000000,40.592,44.253,40.592,43.626,2013932,0
+ATGE.US,D,20090318,000000,43.421,44.299,42.839,43.821,946671,0
+ATGE.US,D,20090319,000000,44.197,44.197,42.512,42.878,1212296,0
+ATGE.US,D,20090320,000000,43.168,44.852,43.074,44.225,939445,0
+ATGE.US,D,20090323,000000,45.096,45.778,43.383,45.535,962280,0
+ATGE.US,D,20090324,000000,45.011,46.2,44.262,44.609,1010779,0
+ATGE.US,D,20090325,000000,44.702,46.461,44.609,45.237,868803,0
+ATGE.US,D,20090326,000000,45.423,46.716,45.404,45.909,1065335,0
+ATGE.US,D,20090327,000000,45.713,46.677,45.227,45.32,919187,0
+ATGE.US,D,20090330,000000,44.889,46.443,44.355,46.061,954224,0
+ATGE.US,D,20090331,000000,46.2,46.706,44.937,45.105,922296,0
+ATGE.US,D,20090401,000000,43.664,44.103,41.687,43.83,1775534,0
+ATGE.US,D,20090402,000000,44.514,45.768,44.514,44.946,994611,0
+ATGE.US,D,20090403,000000,44.833,45.733,44.299,44.824,989183,0
+ATGE.US,D,20090406,000000,45.188,45.282,44.308,44.683,536209,0
+ATGE.US,D,20090407,000000,44.308,44.627,41.314,41.838,1363474,0
+ATGE.US,D,20090408,000000,42.11,42.417,39.815,40.182,1508338,0
+ATGE.US,D,20090409,000000,40.48,40.781,38.289,39.056,2526676,0
+ATGE.US,D,20090413,000000,38.954,39.337,37.868,38.766,1411856,0
+ATGE.US,D,20090414,000000,38.58,40.845,38.411,39.91,1453304,0
+ATGE.US,D,20090415,000000,39.637,40.629,39.394,39.76,979511,0
+ATGE.US,D,20090416,000000,39.891,42.024,39.647,41.576,825266,0
+ATGE.US,D,20090417,000000,41.66,43.598,41.66,43.421,1184239,0
+ATGE.US,D,20090420,000000,42.793,43.579,42.436,42.793,771388,0
+ATGE.US,D,20090421,000000,42.033,42.033,38.851,39.432,2198503,0
+ATGE.US,D,20090422,000000,38.851,41.378,38.851,40.948,1181924,0
+ATGE.US,D,20090423,000000,41.464,42.549,38.364,38.815,2378427,0
+ATGE.US,D,20090424,000000,39.412,43.998,39.189,41.596,3076191,0
+ATGE.US,D,20090427,000000,41.174,42.062,40.781,40.948,1342929,0
+ATGE.US,D,20090428,000000,40.602,41.324,39.787,41.005,988551,0
+ATGE.US,D,20090429,000000,41.314,41.631,39.843,40.143,1682309,0
+ATGE.US,D,20090430,000000,40.499,41.753,39.843,39.843,1445398,0
+ATGE.US,D,20090501,000000,40.191,40.191,37.719,38.122,1518909,0
+ATGE.US,D,20090504,000000,38.636,38.636,35.754,36.54,2999476,0
+ATGE.US,D,20090505,000000,36.736,38.14,36.52,37.765,2751740,0
+ATGE.US,D,20090506,000000,38.103,39.047,37.905,38.926,1849490,0
+ATGE.US,D,20090507,000000,39.02,39.319,37.794,39.02,1793876,0
+ATGE.US,D,20090508,000000,39.394,40.03,39.002,39.629,1538206,0
+ATGE.US,D,20090511,000000,38.87,42.24,38.87,42.128,2085599,0
+ATGE.US,D,20090512,000000,42.485,42.596,40.873,41.979,923445,0
+ATGE.US,D,20090513,000000,41.969,42.268,41.547,41.94,910538,0
+ATGE.US,D,20090514,000000,41.989,43.879,41.989,43.13,1242523,0
+ATGE.US,D,20090515,000000,43.14,43.664,42.596,42.755,938467,0
+ATGE.US,D,20090518,000000,43.325,43.325,41.247,41.706,1920053,0
+ATGE.US,D,20090519,000000,41.753,42.727,41.071,42.372,1199390,0
+ATGE.US,D,20090520,000000,42.736,42.878,41.509,41.911,1102972,0
+ATGE.US,D,20090521,000000,41.782,43.13,41.605,42.455,696120,0
+ATGE.US,D,20090522,000000,42.465,42.624,41.473,41.772,698467,0
+ATGE.US,D,20090526,000000,41.267,43.7,41.267,42.278,1103968,0
+ATGE.US,D,20090527,000000,42.043,42.372,40.863,40.873,1284427,0
+ATGE.US,D,20090528,000000,41.483,41.483,38.756,39.403,1589355,0
+ATGE.US,D,20090529,000000,40.48,41.801,40.03,40.79,1467640,0
+ATGE.US,D,20090601,000000,40.761,41.848,40.761,41.537,1270060,0
+ATGE.US,D,20090602,000000,43.888,43.888,42.746,43.616,2075978,0
+ATGE.US,D,20090603,000000,43.466,43.84,42.765,43.176,940260,0
+ATGE.US,D,20090604,000000,43.11,43.551,41.557,42.652,1066600,0
+ATGE.US,D,20090605,000000,42.652,43.213,41.96,42.913,948242,0
+ATGE.US,D,20090608,000000,42.558,44.093,42.558,43.354,15805752,0
+ATGE.US,D,20090609,000000,43.354,44.253,42.942,43.86,1381360,0
+ATGE.US,D,20090610,000000,44.299,44.299,42.465,43.242,1546848,0
+ATGE.US,D,20090611,000000,43.261,43.946,42.812,43.054,1288057,0
+ATGE.US,D,20090612,000000,42.708,43.569,42.324,43.561,1066696,0
+ATGE.US,D,20090615,000000,43.421,43.421,42.11,42.465,1490943,0
+ATGE.US,D,20090616,000000,42.082,43.691,42.082,43.421,1162607,0
+ATGE.US,D,20090617,000000,43.466,46.471,43.421,45.695,1687472,0
+ATGE.US,D,20090618,000000,45.817,46.341,45.246,46.229,982564,0
+ATGE.US,D,20090619,000000,46.256,47.314,46.079,46.51,1684972,0
+ATGE.US,D,20090622,000000,45.937,47.035,45.237,45.461,996868,0
+ATGE.US,D,20090623,000000,45.489,45.891,43.812,44.047,1204446,0
+ATGE.US,D,20090624,000000,44.197,44.937,43.802,44.423,652507,0
+ATGE.US,D,20090625,000000,44.423,45.62,43.879,45.62,1030166,0
+ATGE.US,D,20090626,000000,45.499,46.181,44.946,45.545,881585,0
+ATGE.US,D,20090629,000000,46.004,46.105,43.946,44.75,991761,0
+ATGE.US,D,20090630,000000,46.144,47.744,45.928,46.847,1569566,0
+ATGE.US,D,20090701,000000,46.753,46.781,44.937,45.63,729017,0
+ATGE.US,D,20090702,000000,45.227,45.508,43.962,43.962,1015658,0
+ATGE.US,D,20090706,000000,43.776,44.675,43.271,43.812,567437,0
+ATGE.US,D,20090707,000000,43.99,44.123,43.054,43.101,580310,0
+ATGE.US,D,20090708,000000,43.28,43.998,42.502,42.839,843766,0
+ATGE.US,D,20090709,000000,43.271,43.373,41.566,42.23,834911,0
+ATGE.US,D,20090710,000000,41.81,44.047,41.801,42.568,596711,0
+ATGE.US,D,20090713,000000,42.512,42.661,41.257,42.54,557683,0
+ATGE.US,D,20090714,000000,42.485,43.082,42.23,43.017,370132,0
+ATGE.US,D,20090715,000000,43.475,43.569,42.362,43.261,585270,0
+ATGE.US,D,20090716,000000,43.335,43.683,42.689,43.421,526008,0
+ATGE.US,D,20090717,000000,43.315,44.403,43.305,44.169,552818,0
+ATGE.US,D,20090720,000000,43.962,44.375,43.458,43.72,615943,0
+ATGE.US,D,20090721,000000,43.606,44.393,43.092,44.244,814495,0
+ATGE.US,D,20090722,000000,44.432,46.154,44.169,45.179,714107,0
+ATGE.US,D,20090723,000000,45.404,45.601,43.907,45.217,1043766,0
+ATGE.US,D,20090724,000000,44.879,45.246,44.413,44.609,430715,0
+ATGE.US,D,20090727,000000,44.327,44.815,43.673,43.962,530325,0
+ATGE.US,D,20090728,000000,43.898,44.721,43.561,44.553,503409,0
+ATGE.US,D,20090729,000000,44.505,45.188,44.159,45.086,390495,0
+ATGE.US,D,20090730,000000,44.824,46.181,44.815,46.042,1042141,0
+ATGE.US,D,20090731,000000,46.042,47.025,46.042,46.566,741022,0
+ATGE.US,D,20090803,000000,46.827,47.351,45.872,47.314,721905,0
+ATGE.US,D,20090804,000000,47.437,48.139,46.827,48.044,663482,0
+ATGE.US,D,20090805,000000,48.186,48.204,47.604,47.904,365923,0
+ATGE.US,D,20090806,000000,48.186,48.186,47.53,47.669,473340,0
+ATGE.US,D,20090807,000000,47.932,48.372,47.726,48.101,502491,0
+ATGE.US,D,20090810,000000,48.062,48.673,47.876,48.617,341046,0
+ATGE.US,D,20090811,000000,48.654,49.233,47.866,47.979,562519,0
+ATGE.US,D,20090812,000000,48.092,48.793,47.482,48.531,658665,0
+ATGE.US,D,20090813,000000,48.288,48.717,47.942,48.691,613952,0
+ATGE.US,D,20090814,000000,48.774,49.551,46.957,48.578,1739699,0
+ATGE.US,D,20090817,000000,47.942,48.288,46.921,47.052,638480,0
+ATGE.US,D,20090818,000000,47.089,48.214,46.716,48.148,862215,0
+ATGE.US,D,20090819,000000,47.502,48.578,47.407,48.531,892130,0
+ATGE.US,D,20090820,000000,48.727,49.618,48.438,49.57,593560,0
+ATGE.US,D,20090821,000000,49.645,49.898,49.103,49.533,780748,0
+ATGE.US,D,20090824,000000,49.635,49.635,48.774,49.01,479489,0
+ATGE.US,D,20090825,000000,49.393,49.889,48.597,48.99,608499,0
+ATGE.US,D,20090826,000000,48.85,49.683,48.654,49.206,384691,0
+ATGE.US,D,20090827,000000,49.197,49.795,48.683,49.337,399183,0
+ATGE.US,D,20090828,000000,49.337,49.711,48.746,48.943,680242,0
+ATGE.US,D,20090831,000000,48.503,48.886,47.744,47.839,494941,0
+ATGE.US,D,20090901,000000,47.744,48.41,47.006,47.361,630523,0
+ATGE.US,D,20090902,000000,47.295,48.082,47.117,47.634,809226,0
+ATGE.US,D,20090903,000000,47.548,48.549,47.221,48.485,1042584,0
+ATGE.US,D,20090904,000000,48.41,48.607,47.511,47.996,1882928,0
+ATGE.US,D,20090908,000000,48.092,48.372,47.361,48.372,866573,0
+ATGE.US,D,20090909,000000,48.456,48.578,47.97,48.307,420594,0
+ATGE.US,D,20090910,000000,48.062,48.297,47.305,47.904,894226,0
+ATGE.US,D,20090911,000000,47.847,47.988,47.24,47.455,725577,0
+ATGE.US,D,20090914,000000,47.127,47.876,47.127,47.763,604913,0
+ATGE.US,D,20090915,000000,47.669,48.288,47.595,48.11,463582,0
+ATGE.US,D,20090916,000000,48.082,48.307,47.407,47.996,292964,0
+ATGE.US,D,20090917,000000,47.866,49.083,47.604,48.98,860173,0
+ATGE.US,D,20090918,000000,49.448,49.618,48.513,49.149,603269,0
+ATGE.US,D,20090921,000000,48.933,53.269,48.465,53.138,2128090,0
+ATGE.US,D,20090922,000000,52.108,52.454,50.824,52.07,969566,0
+ATGE.US,D,20090923,000000,51.93,52.193,51.18,51.491,520281,0
+ATGE.US,D,20090924,000000,51.639,51.91,50.459,51.031,596503,0
+ATGE.US,D,20090925,000000,51.2,51.526,50.375,50.45,564355,0
+ATGE.US,D,20090928,000000,50.637,51.275,50.197,50.337,809688,0
+ATGE.US,D,20090929,000000,50.311,52.07,50.151,51.463,897497,0
+ATGE.US,D,20090930,000000,51.855,52.38,51.096,51.79,1014286,0
+ATGE.US,D,20091001,000000,51.734,52.051,50.76,50.948,920304,0
+ATGE.US,D,20091002,000000,50.029,51.19,49.908,50.18,1404376,0
+ATGE.US,D,20091005,000000,50.038,50.207,49.064,49.477,875366,0
+ATGE.US,D,20091006,000000,49.823,50.731,49.525,50.337,507797,0
+ATGE.US,D,20091007,000000,50.375,50.89,50.188,50.637,580300,0
+ATGE.US,D,20091008,000000,50.647,51.396,50.647,51.144,697256,0
+ATGE.US,D,20091009,000000,51.049,51.565,50.45,51.322,496859,0
+ATGE.US,D,20091012,000000,51.584,51.667,51.096,51.19,268420,0
+ATGE.US,D,20091013,000000,51.031,51.209,50.535,50.76,354870,0
+ATGE.US,D,20091014,000000,50.948,51.304,49.766,50.928,521564,0
+ATGE.US,D,20091015,000000,51.676,53.997,51.676,52.734,1090582,0
+ATGE.US,D,20091016,000000,52.444,53.035,51.77,52.323,776713,0
+ATGE.US,D,20091019,000000,52.463,52.828,51.676,52.614,464909,0
+ATGE.US,D,20091020,000000,52.435,52.669,51.734,52.586,1267679,0
+ATGE.US,D,20091021,000000,52.594,53.707,52.473,52.491,1091516,0
+ATGE.US,D,20091022,000000,51.209,52.895,50.59,52.135,1246803,0
+ATGE.US,D,20091023,000000,52.135,52.753,51.574,51.959,586276,0
+ATGE.US,D,20091026,000000,52.041,52.687,51.584,51.939,929579,0
+ATGE.US,D,20091027,000000,51.892,52.444,51.322,51.376,884622,0
+ATGE.US,D,20091028,000000,51.482,54.158,50.703,52.548,3832602,0
+ATGE.US,D,20091029,000000,52.716,53.073,51.218,51.9,1963709,0
+ATGE.US,D,20091030,000000,51.704,52.706,51.516,51.761,1560284,0
+ATGE.US,D,20091102,000000,51.996,52.734,51.19,52.473,1116409,0
+ATGE.US,D,20091103,000000,52.219,52.473,51.92,52.295,785213,0
+ATGE.US,D,20091104,000000,52.548,52.594,51.367,51.453,880192,0
+ATGE.US,D,20091105,000000,51.704,51.92,51.218,51.761,838225,0
+ATGE.US,D,20091106,000000,51.658,52.286,51.376,51.846,916579,0
+ATGE.US,D,20091109,000000,52.228,52.228,49.197,50.048,2427342,0
+ATGE.US,D,20091110,000000,49.776,51.087,49.776,50.694,1185206,0
+ATGE.US,D,20091111,000000,50.012,50.842,49.506,50.131,1366941,0
+ATGE.US,D,20091112,000000,50.572,50.572,49.852,49.925,736619,0
+ATGE.US,D,20091113,000000,49.944,50.188,49.551,49.618,826788,0
+ATGE.US,D,20091116,000000,50.076,51.246,50.048,51.134,993188,0
+ATGE.US,D,20091117,000000,51.106,51.106,50.656,51.059,655780,0
+ATGE.US,D,20091118,000000,50.928,50.994,50.6,50.994,485721,0
+ATGE.US,D,20091119,000000,50.721,50.918,49.869,50.59,938728,0
+ATGE.US,D,20091120,000000,50.675,50.731,50.337,50.581,670425,0
+ATGE.US,D,20091123,000000,50.789,51.021,50.553,50.9,744791,0
+ATGE.US,D,20091124,000000,51.021,51.91,50.721,51.714,743218,0
+ATGE.US,D,20091125,000000,51.986,52.108,51.266,51.443,504081,0
+ATGE.US,D,20091127,000000,50.712,51.33,50.572,50.966,253006,0
+ATGE.US,D,20091130,000000,50.824,50.928,49.973,50.851,521542,0
+ATGE.US,D,20091201,000000,50.647,50.833,49.758,50.311,1182923,0
+ATGE.US,D,20091202,000000,50.131,50.61,49.954,50.337,648479,0
+ATGE.US,D,20091203,000000,50.337,50.535,49.197,49.356,919364,0
+ATGE.US,D,20091204,000000,49.525,49.795,48.709,49.122,712798,0
+ATGE.US,D,20091207,000000,49.206,49.241,48.167,49.224,1105263,0
+ATGE.US,D,20091208,000000,49.879,51.312,49.477,50.824,1431166,0
+ATGE.US,D,20091209,000000,50.694,53.905,50.255,53.578,2348681,0
+ATGE.US,D,20091210,000000,53.502,54.224,52.669,52.887,1072876,0
+ATGE.US,D,20091211,000000,53.09,53.296,52.276,52.38,778957,0
+ATGE.US,D,20091214,000000,52.07,54.186,51.959,54.075,1124636,0
+ATGE.US,D,20091215,000000,53.905,54.935,53.839,54.691,751249,0
+ATGE.US,D,20091216,000000,54.589,56.05,54.589,55.226,1394924,0
+ATGE.US,D,20091217,000000,55.197,55.383,52.566,53.053,1672023,0
+ATGE.US,D,20091218,000000,52.8,53.578,52.248,52.877,1488451,0
+ATGE.US,D,20091221,000000,53.09,53.314,52.633,53.128,448433,0
+ATGE.US,D,20091222,000000,52.895,53.464,52.782,52.912,428067,0
+ATGE.US,D,20091223,000000,53.044,53.848,53.044,53.4,635020,0
+ATGE.US,D,20091224,000000,53.324,53.445,53.063,53.381,207863,0
+ATGE.US,D,20091228,000000,53.445,53.775,53.381,53.681,831641,0
+ATGE.US,D,20091229,000000,53.681,53.801,53.202,53.54,260989,0
+ATGE.US,D,20091230,000000,53.511,53.867,53.305,53.839,279104,0
+ATGE.US,D,20091231,000000,53.961,53.961,53.09,53.109,288992,0
+ATGE.US,D,20100104,000000,53.231,53.39,52.454,52.623,525383,0
+ATGE.US,D,20100105,000000,52.614,52.848,51.04,52.08,1151172,0
+ATGE.US,D,20100106,000000,51.977,53.25,51.827,52.838,666776,0
+ATGE.US,D,20100107,000000,53.025,53.925,52.614,53.578,693375,0
+ATGE.US,D,20100108,000000,52.996,52.996,52.145,52.678,861294,0
+ATGE.US,D,20100111,000000,52.93,53.483,52.07,52.8,576259,0
+ATGE.US,D,20100112,000000,52.818,52.818,52.209,52.528,273823,0
+ATGE.US,D,20100113,000000,52.669,53.128,52.258,53.025,418278,0
+ATGE.US,D,20100114,000000,53.025,53.746,52.678,53.623,568466,0
+ATGE.US,D,20100115,000000,53.672,53.905,53.147,53.183,695844,0
+ATGE.US,D,20100119,000000,52.696,53.128,52.594,52.818,530122,0
+ATGE.US,D,20100120,000000,52.566,52.782,52.127,52.604,533138,0
+ATGE.US,D,20100121,000000,53.587,54.13,52.276,52.857,1015065,0
+ATGE.US,D,20100122,000000,52.687,53.419,52.548,53.25,943438,0
+ATGE.US,D,20100125,000000,53.305,53.363,52.425,52.734,703335,0
+ATGE.US,D,20100126,000000,52.52,52.848,52.193,52.586,846387,0
+ATGE.US,D,20100127,000000,56.17,59.606,54.493,59.277,5031406,0
+ATGE.US,D,20100128,000000,58.923,58.923,57.762,58.23,1562666,0
+ATGE.US,D,20100129,000000,58.23,58.361,56.198,57.162,2413567,0
+ATGE.US,D,20100201,000000,57.152,57.152,56.095,56.892,973570,0
+ATGE.US,D,20100202,000000,57.051,58.566,56.263,58.445,1062186,0
+ATGE.US,D,20100203,000000,58.146,59.728,58.146,58.623,1023564,0
+ATGE.US,D,20100204,000000,58.435,58.53,57.2,57.931,1065259,0
+ATGE.US,D,20100205,000000,57.855,58.576,57.648,58.221,1613838,0
+ATGE.US,D,20100208,000000,58.325,58.474,56.05,56.133,1462926,0
+ATGE.US,D,20100209,000000,56.273,56.498,54.167,55.121,2427102,0
+ATGE.US,D,20100210,000000,55.299,56.143,55.216,56.031,1102715,0
+ATGE.US,D,20100211,000000,55.917,56.91,55.187,56.469,976369,0
+ATGE.US,D,20100212,000000,56.339,56.61,55.973,56.114,1131587,0
+ATGE.US,D,20100216,000000,56.377,56.6,55.936,56.583,1158600,0
+ATGE.US,D,20100217,000000,56.76,57.285,56.573,57.172,714246,0
+ATGE.US,D,20100218,000000,57.246,58.034,56.882,57.341,1062337,0
+ATGE.US,D,20100219,000000,56.479,57.453,55.917,56.9,1127304,0
+ATGE.US,D,20100222,000000,57.023,57.406,56.798,57.079,414026,0
+ATGE.US,D,20100223,000000,57.144,57.697,57.043,57.36,584209,0
+ATGE.US,D,20100224,000000,57.529,58.642,57.386,58.576,932326,0
+ATGE.US,D,20100225,000000,58.108,59.737,58.025,59.353,1376698,0
+ATGE.US,D,20100226,000000,59.241,59.484,58.942,59.12,809539,0
+ATGE.US,D,20100301,000000,59.052,59.457,58.632,59.139,852231,0
+ATGE.US,D,20100302,000000,59.167,59.457,58.681,59.401,739677,0
+ATGE.US,D,20100303,000000,59.476,60.608,59.287,60.15,1258959,0
+ATGE.US,D,20100304,000000,60.44,61.198,60.29,61.095,743860,0
+ATGE.US,D,20100305,000000,61.104,62.612,61.057,62.527,866959,0
+ATGE.US,D,20100308,000000,61.871,62.499,61.095,61.722,677848,0
+ATGE.US,D,20100309,000000,61.591,62.106,61.302,61.583,542950,0
+ATGE.US,D,20100310,000000,61.703,61.703,61.039,61.6,547508,0
+ATGE.US,D,20100311,000000,61.609,62.564,61.451,62.499,650772,0
+ATGE.US,D,20100312,000000,62.433,62.433,61.515,62.191,582271,0
+ATGE.US,D,20100315,000000,62.275,62.275,61.328,61.871,759814,0
+ATGE.US,D,20100316,000000,62.078,62.985,61.498,62.753,660998,0
+ATGE.US,D,20100317,000000,63.004,63.155,62.33,62.724,442532,0
+ATGE.US,D,20100318,000000,62.836,63.267,62.807,62.967,345064,0
+ATGE.US,D,20100319,000000,63.399,64.054,62.518,62.985,632282,0
+ATGE.US,D,20100322,000000,62.733,63.201,62.36,62.967,407362,0
+ATGE.US,D,20100323,000000,62.884,63.312,62.695,63.277,335195,0
+ATGE.US,D,20100324,000000,63.248,63.248,61.638,61.937,898904,0
+ATGE.US,D,20100325,000000,61.985,62.424,61.722,62.191,542914,0
+ATGE.US,D,20100326,000000,62.378,62.555,61.609,62.031,529014,0
+ATGE.US,D,20100329,000000,62.404,62.639,61.188,61.899,639592,0
+ATGE.US,D,20100330,000000,61.712,61.957,60.946,61.835,817797,0
+ATGE.US,D,20100331,000000,61.583,61.732,60.523,61.039,787310,0
+ATGE.US,D,20100401,000000,61.095,61.365,60.29,60.655,517899,0
+ATGE.US,D,20100405,000000,60.788,61.029,60.487,60.663,637612,0
+ATGE.US,D,20100406,000000,60.608,61.365,60.309,60.964,535942,0
+ATGE.US,D,20100407,000000,60.618,61.347,60.477,60.917,614148,0
+ATGE.US,D,20100408,000000,60.768,61.001,60.384,60.457,619288,0
+ATGE.US,D,20100409,000000,60.608,61.077,60.017,60.72,529290,0
+ATGE.US,D,20100412,000000,60.768,61.086,60.758,60.907,757862,0
+ATGE.US,D,20100413,000000,63.576,67.647,63.239,67.152,3427036,0
+ATGE.US,D,20100414,000000,67.114,67.114,65.533,65.944,1472858,0
+ATGE.US,D,20100415,000000,65.897,66.385,65.616,66.141,704453,0
+ATGE.US,D,20100416,000000,66.188,66.655,65.702,66.337,1521950,0
+ATGE.US,D,20100419,000000,66.497,67.75,66.048,67.498,1352426,0
+ATGE.US,D,20100420,000000,67.704,68.079,66.517,67.283,1042026,0
+ATGE.US,D,20100421,000000,67.508,68.556,66.899,68.181,1398953,0
+ATGE.US,D,20100422,000000,68.285,69.613,67.722,69.511,1710076,0
+ATGE.US,D,20100423,000000,65.541,67.836,63.847,65.026,3242198,0
+ATGE.US,D,20100426,000000,63.379,63.379,59.916,61.274,4016631,0
+ATGE.US,D,20100427,000000,61.274,63.191,60.907,62.424,1731035,0
+ATGE.US,D,20100428,000000,62.555,62.884,61.618,62.443,1228803,0
+ATGE.US,D,20100429,000000,62.142,62.142,57.602,59.457,3385202,0
+ATGE.US,D,20100430,000000,59.549,60.477,58.379,58.408,1388485,0
+ATGE.US,D,20100503,000000,58.605,58.876,57.462,58.839,1162401,0
+ATGE.US,D,20100504,000000,58.08,58.146,56.555,57.435,913588,0
+ATGE.US,D,20100505,000000,57.369,58.811,57.276,57.714,1409160,0
+ATGE.US,D,20100506,000000,57.724,58.369,54.606,56.198,1628889,0
+ATGE.US,D,20100507,000000,55.956,56.965,55.121,55.766,2206505,0
+ATGE.US,D,20100510,000000,57.762,57.762,56.555,57.566,1075669,0
+ATGE.US,D,20100511,000000,57.425,57.668,56.6,56.742,1695883,0
+ATGE.US,D,20100512,000000,56.882,57.425,56.263,57.014,2927185,0
+ATGE.US,D,20100513,000000,56.873,57.632,56.431,56.459,842935,0
+ATGE.US,D,20100514,000000,56.469,56.469,54.926,55.383,689915,0
+ATGE.US,D,20100517,000000,55.393,58.942,54.148,58.07,2410528,0
+ATGE.US,D,20100518,000000,59.101,59.878,57.471,57.968,3743548,0
+ATGE.US,D,20100519,000000,58.005,58.932,57.622,58.474,1643528,0
+ATGE.US,D,20100520,000000,57.874,60.523,57.266,57.612,1597820,0
+ATGE.US,D,20100521,000000,57.125,58.221,56.031,58.07,2025515,0
+ATGE.US,D,20100524,000000,58.166,58.166,57.5,57.5,832212,0
+ATGE.US,D,20100525,000000,56.994,56.994,55.964,56.639,1360297,0
+ATGE.US,D,20100526,000000,56.798,57.396,55.599,55.759,1329795,0
+ATGE.US,D,20100527,000000,56.431,56.431,53.147,54.354,2251445,0
+ATGE.US,D,20100528,000000,54.214,54.887,53.82,53.82,1524645,0
+ATGE.US,D,20100601,000000,53.792,53.961,52.905,52.987,907219,0
+ATGE.US,D,20100602,000000,53.559,53.756,52.463,53.756,963724,0
+ATGE.US,D,20100603,000000,54.205,54.382,53.531,54.017,795244,0
+ATGE.US,D,20100604,000000,53.324,53.606,52.623,52.791,831001,0
+ATGE.US,D,20100607,000000,53.128,53.128,51.2,51.294,916854,0
+ATGE.US,D,20100608,000000,51.348,52.604,51.04,52.444,1533521,0
+ATGE.US,D,20100609,000000,52.8,52.996,51.808,51.968,1058268,0
+ATGE.US,D,20100610,000000,52.258,52.895,51.482,52.023,792066,0
+ATGE.US,D,20100611,000000,51.584,54.589,51.584,53.455,1374490,0
+ATGE.US,D,20100614,000000,53.373,53.689,51.453,51.667,1183495,0
+ATGE.US,D,20100615,000000,51.882,52.809,51.594,52.744,1574816,0
+ATGE.US,D,20100616,000000,53.707,54.729,53.156,53.409,2088628,0
+ATGE.US,D,20100617,000000,53.464,53.633,52.734,53.211,1050051,0
+ATGE.US,D,20100618,000000,53.848,54.158,53.314,53.578,896426,0
+ATGE.US,D,20100621,000000,54.308,54.308,52.773,52.968,839301,0
+ATGE.US,D,20100622,000000,52.848,53.192,51.63,51.93,1464397,0
+ATGE.US,D,20100623,000000,51.996,52.623,51.555,52.286,1336562,0
+ATGE.US,D,20100624,000000,52.219,54.316,51.836,52.977,1948045,0
+ATGE.US,D,20100625,000000,53.044,53.128,51.357,51.8,1115167,0
+ATGE.US,D,20100628,000000,51.526,52.228,51.218,51.294,712235,0
+ATGE.US,D,20100629,000000,50.984,50.984,49.346,49.477,1343597,0
+ATGE.US,D,20100630,000000,49.291,50.464,48.887,49.142,1136951,0
+ATGE.US,D,20100701,000000,49.028,49.551,46.996,47.193,2406603,0
+ATGE.US,D,20100702,000000,47.211,47.511,46.079,46.096,1468263,0
+ATGE.US,D,20100706,000000,46.79,47.277,45.891,46.368,1311343,0
+ATGE.US,D,20100707,000000,46.171,47.099,45.919,47.07,826743,0
+ATGE.US,D,20100708,000000,47.482,48.035,47.24,47.782,667258,0
+ATGE.US,D,20100709,000000,47.839,48.288,47.455,48.222,450854,0
+ATGE.US,D,20100712,000000,48.062,48.54,47.295,47.744,477113,0
+ATGE.US,D,20100713,000000,47.932,48.654,47.689,48.558,748537,0
+ATGE.US,D,20100714,000000,48.429,49.01,48.429,48.99,750449,0
+ATGE.US,D,20100715,000000,48.916,49.506,48.448,49.337,1162774,0
+ATGE.US,D,20100716,000000,49.224,49.993,48.916,49.477,1381800,0
+ATGE.US,D,20100719,000000,49.599,53.035,49.525,50.086,2062222,0
+ATGE.US,D,20100720,000000,49.701,50.414,49.01,50.188,812323,0
+ATGE.US,D,20100721,000000,50.161,50.283,47.567,47.988,1614537,0
+ATGE.US,D,20100722,000000,47.708,48.249,47.154,48.222,1650403,0
+ATGE.US,D,20100723,000000,51.04,55.515,50.553,55.506,6109889,0
+ATGE.US,D,20100726,000000,55.383,55.731,51.667,51.949,3643568,0
+ATGE.US,D,20100727,000000,52.304,53.4,51.751,51.939,1228593,0
+ATGE.US,D,20100728,000000,51.808,52.135,50.9,51.114,1062275,0
+ATGE.US,D,20100729,000000,51.209,51.658,50.226,50.712,1105423,0
+ATGE.US,D,20100730,000000,50.469,50.694,49.551,50.365,1064891,0
+ATGE.US,D,20100802,000000,50.881,51.386,50.675,51.021,861748,0
+ATGE.US,D,20100803,000000,50.61,50.61,48.813,48.906,1797622,0
+ATGE.US,D,20100804,000000,48.746,49.579,47.895,49.093,1129092,0
+ATGE.US,D,20100805,000000,49.103,49.103,47.595,47.708,1461011,0
+ATGE.US,D,20100806,000000,46.893,46.893,44.523,44.777,3050686,0
+ATGE.US,D,20100809,000000,45.03,45.761,44.928,45.246,1219435,0
+ATGE.US,D,20100810,000000,44.759,44.843,43.84,43.917,1471961,0
+ATGE.US,D,20100811,000000,42.979,44.234,42.755,42.868,2081946,0
+ATGE.US,D,20100812,000000,42.174,42.961,42.043,42.417,1313230,0
+ATGE.US,D,20100813,000000,43.879,44.533,39.329,39.985,4398888,0
+ATGE.US,D,20100816,000000,36.558,38.28,35.78,36.483,4498699,0
+ATGE.US,D,20100817,000000,36.558,36.923,35.491,35.959,2808351,0
+ATGE.US,D,20100818,000000,36.146,37.278,36.061,36.212,2116518,0
+ATGE.US,D,20100819,000000,36.222,36.604,35.229,36.343,1957782,0
+ATGE.US,D,20100820,000000,36.033,36.25,34.02,35.556,2808473,0
+ATGE.US,D,20100823,000000,35.64,35.901,35.229,35.593,1351319,0
+ATGE.US,D,20100824,000000,35.229,36.762,35.042,35.107,1630458,0
+ATGE.US,D,20100825,000000,34.939,36.164,34.471,35.987,1803851,0
+ATGE.US,D,20100826,000000,35.874,36.294,35.481,35.865,960521,0
+ATGE.US,D,20100827,000000,36.061,36.266,35.032,36.24,1036271,0
+ATGE.US,D,20100830,000000,36.202,37.045,36.192,36.54,1318640,0
+ATGE.US,D,20100831,000000,36.445,36.642,35.34,35.677,1860708,0
+ATGE.US,D,20100901,000000,36.266,37.278,35.865,37.016,1287166,0
+ATGE.US,D,20100902,000000,37.11,37.755,36.717,37.578,1431191,0
+ATGE.US,D,20100903,000000,37.765,38.664,37.765,38.664,876685,0
+ATGE.US,D,20100907,000000,37.859,38.122,37.456,37.502,1185136,0
+ATGE.US,D,20100908,000000,37.493,38.57,37.493,38.468,900808,0
+ATGE.US,D,20100909,000000,38.72,39.3,38.215,39.226,1136657,0
+ATGE.US,D,20100910,000000,39.047,40.209,39.047,39.92,1214683,0
+ATGE.US,D,20100913,000000,40.668,41.341,39.647,41.21,1171847,0
+ATGE.US,D,20100914,000000,41.032,41.099,39.508,39.769,1202635,0
+ATGE.US,D,20100915,000000,39.59,40.265,38.617,39.946,1166737,0
+ATGE.US,D,20100916,000000,39.825,40.94,39.499,40.536,1171932,0
+ATGE.US,D,20100917,000000,40.62,43.233,40.602,41.911,2077387,0
+ATGE.US,D,20100920,000000,41.884,43.054,41.596,42.961,1211487,0
+ATGE.US,D,20100921,000000,42.971,43.017,41.725,41.93,831721,0
+ATGE.US,D,20100922,000000,41.82,42.391,40.162,41.492,1698441,0
+ATGE.US,D,20100923,000000,41.219,43.758,40.985,41.884,1726446,0
+ATGE.US,D,20100924,000000,42.334,45.957,42.193,44.123,4316431,0
+ATGE.US,D,20100927,000000,44.216,44.308,42.005,42.717,1668043,0
+ATGE.US,D,20100928,000000,42.522,43.421,42.381,43.364,919147,0
+ATGE.US,D,20100929,000000,43.364,44.084,43.364,43.898,1151850,0
+ATGE.US,D,20100930,000000,44.188,46.808,43.72,46.069,2242537,0
+ATGE.US,D,20101001,000000,46.22,47.811,45.638,46.275,1214322,0
+ATGE.US,D,20101004,000000,46.069,46.069,44.442,45.03,850208,0
+ATGE.US,D,20101005,000000,45.638,47.361,45.63,46.575,1052677,0
+ATGE.US,D,20101006,000000,46.575,47.154,46.332,47.127,843221,0
+ATGE.US,D,20101007,000000,47.127,47.699,46.21,46.22,1023001,0
+ATGE.US,D,20101008,000000,46.341,47.914,46.341,47.651,660207,0
+ATGE.US,D,20101011,000000,47.634,47.634,46.762,47.099,570027,0
+ATGE.US,D,20101012,000000,47.099,47.886,46.753,47.708,712015,0
+ATGE.US,D,20101013,000000,47.744,47.932,47.249,47.342,1637218,0
+ATGE.US,D,20101014,000000,41.434,41.82,38.674,39.375,5677288,0
+ATGE.US,D,20101015,000000,39.57,39.695,37.989,39.056,2321330,0
+ATGE.US,D,20101018,000000,39.15,42.024,39.104,40.967,2059947,0
+ATGE.US,D,20101019,000000,40.722,41.596,40.321,41.341,1459163,0
+ATGE.US,D,20101020,000000,41.286,42.558,41.247,42.024,1309231,0
+ATGE.US,D,20101021,000000,42.005,42.316,40.967,41.792,1318993,0
+ATGE.US,D,20101022,000000,41.96,42.549,41.257,42.268,1185704,0
+ATGE.US,D,20101025,000000,42.493,43.027,41.734,41.893,1750065,0
+ATGE.US,D,20101026,000000,40.434,41.296,38.449,40.013,2473856,0
+ATGE.US,D,20101027,000000,40.799,43.305,40.799,42.829,1958475,0
+ATGE.US,D,20101028,000000,42.933,44.169,42.147,43.541,1812673,0
+ATGE.US,D,20101029,000000,43.362,45.098,43.062,44.806,1296090,0
+ATGE.US,D,20101101,000000,45.086,45.752,44.899,45.105,929434,0
+ATGE.US,D,20101102,000000,45.572,45.855,44.318,45.413,874043,0
+ATGE.US,D,20101103,000000,45.423,45.666,44.037,44.833,1276686,0
+ATGE.US,D,20101104,000000,45.359,45.404,43.054,43.606,1514776,0
+ATGE.US,D,20101105,000000,43.898,45.188,43.812,44.346,636724,0
+ATGE.US,D,20101108,000000,44.272,44.918,44.093,44.432,792912,0
+ATGE.US,D,20101109,000000,44.609,45.039,43.683,43.907,896408,0
+ATGE.US,D,20101110,000000,43.998,44.15,43.074,43.802,846653,0
+ATGE.US,D,20101111,000000,43.729,43.821,43.148,43.673,1040689,0
+ATGE.US,D,20101112,000000,43.579,43.85,42.765,42.998,713060,0
+ATGE.US,D,20101115,000000,43.402,44.13,42.839,42.868,1002927,0
+ATGE.US,D,20101116,000000,42.755,43.335,42.689,42.868,934374,0
+ATGE.US,D,20101117,000000,42.961,43.561,42.147,42.615,631507,0
+ATGE.US,D,20101118,000000,43.298,43.421,42.23,42.334,846987,0
+ATGE.US,D,20101119,000000,42.193,42.586,41.641,41.687,1016473,0
+ATGE.US,D,20101122,000000,41.65,41.997,41.164,41.921,1095080,0
+ATGE.US,D,20101123,000000,41.434,41.65,40.882,41.257,608690,0
+ATGE.US,D,20101124,000000,41.219,41.706,40.92,41.181,493166,0
+ATGE.US,D,20101126,000000,41.032,41.296,40.853,40.912,210961,0
+ATGE.US,D,20101129,000000,40.639,40.985,39.91,40.809,638877,0
+ATGE.US,D,20101130,000000,40.526,40.771,40.172,40.199,828814,0
+ATGE.US,D,20101201,000000,40.732,41.061,39.862,40.023,1036807,0
+ATGE.US,D,20101202,000000,40.067,41.989,40.004,40.892,2173492,0
+ATGE.US,D,20101203,000000,40.818,41.83,40.582,40.967,1475928,0
+ATGE.US,D,20101206,000000,41.013,41.613,40.912,41.08,1224663,0
+ATGE.US,D,20101207,000000,41.408,41.557,40.79,41.174,1352681,0
+ATGE.US,D,20101208,000000,41.191,41.902,41.191,41.528,1291174,0
+ATGE.US,D,20101209,000000,41.576,41.706,40.94,41.247,839281,0
+ATGE.US,D,20101210,000000,41.473,42.951,41.219,41.989,1428120,0
+ATGE.US,D,20101213,000000,42.053,42.578,41.997,42.297,1269913,0
+ATGE.US,D,20101214,000000,42.137,42.746,41.586,41.753,961435,0
+ATGE.US,D,20101215,000000,41.398,41.96,41.257,41.415,717828,0
+ATGE.US,D,20101216,000000,41.677,42.202,41.369,42.101,709946,0
+ATGE.US,D,20101217,000000,42.174,43.168,41.95,43.101,1078595,0
+ATGE.US,D,20101220,000000,43.158,44.365,43.158,44.299,1006224,0
+ATGE.US,D,20101221,000000,44.423,44.73,43.982,44.375,880931,0
+ATGE.US,D,20101222,000000,44.423,45.076,44.393,45.03,722779,0
+ATGE.US,D,20101223,000000,45.03,45.508,44.702,44.983,376828,0
+ATGE.US,D,20101227,000000,44.824,44.879,44.393,44.74,255251,0
+ATGE.US,D,20101228,000000,44.712,44.777,44.076,44.572,371296,0
+ATGE.US,D,20101229,000000,44.741,45.511,44.486,44.939,616912,0
+ATGE.US,D,20101230,000000,44.939,45.191,44.732,44.985,420794,0
+ATGE.US,D,20101231,000000,44.94,45.242,44.205,44.921,545688,0
+ATGE.US,D,20110103,000000,45.152,45.572,44.815,45.404,729019,0
+ATGE.US,D,20110104,000000,45.359,45.451,44.188,44.59,669677,0
+ATGE.US,D,20110105,000000,44.59,45.441,44.327,45.227,571825,0
+ATGE.US,D,20110106,000000,45.994,46.668,44.469,44.852,1080283,0
+ATGE.US,D,20110107,000000,44.946,45.217,43.785,44.514,656230,0
+ATGE.US,D,20110110,000000,40.303,40.48,37.681,40.077,4215168,0
+ATGE.US,D,20110111,000000,41.378,42.072,40.424,41.94,1829732,0
+ATGE.US,D,20110112,000000,42.033,42.989,41.174,42.558,1096718,0
+ATGE.US,D,20110113,000000,42.586,43.305,42.202,43.271,975170,0
+ATGE.US,D,20110114,000000,43.354,43.691,43.148,43.43,790652,0
+ATGE.US,D,20110118,000000,43.354,43.494,42.362,43.43,711672,0
+ATGE.US,D,20110119,000000,43.485,43.616,42.913,43.074,418294,0
+ATGE.US,D,20110120,000000,43.027,43.998,42.848,43.738,975281,0
+ATGE.US,D,20110121,000000,44.008,44.432,43.776,44.076,440829,0
+ATGE.US,D,20110124,000000,43.917,45.162,43.86,45.133,894037,0
+ATGE.US,D,20110125,000000,44.974,45.349,43.802,44.355,1532087,0
+ATGE.US,D,20110126,000000,47.679,50.459,46.52,49.954,4210967,0
+ATGE.US,D,20110127,000000,50.048,50.048,48.475,49.626,1288384,0
+ATGE.US,D,20110128,000000,49.748,49.748,48.258,48.391,737705,0
+ATGE.US,D,20110131,000000,48.369,49.179,48.227,48.783,877754,0
+ATGE.US,D,20110201,000000,49.233,50.59,48.663,50.226,675700,0
+ATGE.US,D,20110202,000000,49.889,50.291,49.487,49.814,654525,0
+ATGE.US,D,20110203,000000,49.711,50.235,49.525,50.057,683372,0
+ATGE.US,D,20110204,000000,49.908,49.908,48.99,49.608,649720,0
+ATGE.US,D,20110207,000000,49.739,50.423,49.215,50.076,491445,0
+ATGE.US,D,20110208,000000,50.002,50.319,49.241,49.786,624051,0
+ATGE.US,D,20110209,000000,49.692,49.925,49.112,49.468,579909,0
+ATGE.US,D,20110210,000000,49.327,50.161,49.122,50.113,651503,0
+ATGE.US,D,20110211,000000,49.879,50.002,49.356,49.879,409043,0
+ATGE.US,D,20110214,000000,49.73,50.029,49.309,49.579,446183,0
+ATGE.US,D,20110215,000000,49.233,49.429,48.86,49.103,586285,0
+ATGE.US,D,20110216,000000,49.279,50.77,49.122,49.655,818310,0
+ATGE.US,D,20110218,000000,50.535,52.032,50.525,51.658,865707,0
+ATGE.US,D,20110222,000000,51.491,51.686,50.637,51.021,843169,0
+ATGE.US,D,20110223,000000,50.957,51.003,49.589,49.925,741047,0
+ATGE.US,D,20110224,000000,49.618,50.385,49.149,50.226,660639,0
+ATGE.US,D,20110225,000000,50.337,51.348,50.207,51.227,480236,0
+ATGE.US,D,20110228,000000,51.008,51.363,49.732,50.785,629700,0
+ATGE.US,D,20110301,000000,51.18,51.18,49.506,49.683,436058,0
+ATGE.US,D,20110302,000000,49.551,50.685,49.506,49.993,451535,0
+ATGE.US,D,20110303,000000,50.516,50.918,50.356,50.807,494371,0
+ATGE.US,D,20110304,000000,50.881,51.2,50.076,50.525,412491,0
+ATGE.US,D,20110307,000000,50.731,51.536,49.804,49.944,507348,0
+ATGE.US,D,20110308,000000,50.394,50.851,49.776,50.113,523955,0
+ATGE.US,D,20110309,000000,50.012,50.131,49.429,49.608,309144,0
+ATGE.US,D,20110310,000000,49.439,49.618,48.522,48.803,462928,0
+ATGE.US,D,20110311,000000,48.531,49.384,48.531,49.083,361991,0
+ATGE.US,D,20110314,000000,48.869,49.57,48.307,48.522,384181,0
+ATGE.US,D,20110315,000000,47.446,48.494,47.249,48.222,405603,0
+ATGE.US,D,20110316,000000,48.062,48.214,46.884,47.117,374785,0
+ATGE.US,D,20110317,000000,47.716,47.79,46.572,47.209,573408,0
+ATGE.US,D,20110318,000000,47.904,48.644,47.127,47.932,851971,0
+ATGE.US,D,20110321,000000,48.42,49.384,48.391,49.187,485154,0
+ATGE.US,D,20110322,000000,49.279,50.012,49.215,49.618,534025,0
+ATGE.US,D,20110323,000000,49.42,50.18,49.103,50.066,418761,0
+ATGE.US,D,20110324,000000,50.245,51.059,50.141,50.656,462712,0
+ATGE.US,D,20110325,000000,51.059,51.959,50.675,51.124,566476,0
+ATGE.US,D,20110328,000000,51.33,52.659,51.266,51.424,839096,0
+ATGE.US,D,20110329,000000,49.832,50.975,48.878,50.938,935311,0
+ATGE.US,D,20110330,000000,51.134,52.135,51.003,51.294,581258,0
+ATGE.US,D,20110331,000000,51.044,51.656,50.62,51.553,425679,0
+ATGE.US,D,20110401,000000,51.734,52.669,51.676,52.371,604201,0
+ATGE.US,D,20110404,000000,52.463,52.857,51.565,52.08,525886,0
+ATGE.US,D,20110405,000000,52.051,52.51,51.91,52.416,507988,0
+ATGE.US,D,20110406,000000,52.538,52.887,52.396,52.406,571178,0
+ATGE.US,D,20110407,000000,52.286,52.51,51.8,52.473,683815,0
+ATGE.US,D,20110408,000000,51.2,52.08,50.703,51.266,887141,0
+ATGE.US,D,20110411,000000,52.791,52.828,50.442,50.562,731602,0
+ATGE.US,D,20110412,000000,50.311,50.553,49.626,49.823,484125,0
+ATGE.US,D,20110413,000000,49.983,50.188,48.972,49.103,429944,0
+ATGE.US,D,20110414,000000,48.943,49.525,48.832,49.384,454630,0
+ATGE.US,D,20110415,000000,49.289,49.468,48.465,48.617,666687,0
+ATGE.US,D,20110418,000000,48.222,48.54,47.886,48.381,592208,0
+ATGE.US,D,20110419,000000,48.456,48.485,46.293,46.388,1129856,0
+ATGE.US,D,20110420,000000,46.855,46.957,44.965,45.198,1846710,0
+ATGE.US,D,20110421,000000,45.835,46.49,44.721,46.144,1084132,0
+ATGE.US,D,20110425,000000,45.882,46.529,45.395,45.899,1265276,0
+ATGE.US,D,20110426,000000,46.042,47.044,46.032,46.893,1180839,0
+ATGE.US,D,20110427,000000,46.996,51.977,46.977,50.273,2586881,0
+ATGE.US,D,20110428,000000,50.721,50.861,48.774,49.028,832897,0
+ATGE.US,D,20110429,000000,49.029,49.716,48.745,49.527,618604,0
+ATGE.US,D,20110502,000000,49.758,49.993,49.279,49.645,472762,0
+ATGE.US,D,20110503,000000,49.489,50.164,48.664,49.761,1118444,0
+ATGE.US,D,20110504,000000,49.721,49.925,48.736,49.346,547882,0
+ATGE.US,D,20110505,000000,49.16,49.947,48.887,49.207,392385,0
+ATGE.US,D,20110506,000000,49.701,49.711,48.485,48.673,430180,0
+ATGE.US,D,20110509,000000,48.683,49.375,48.597,49.261,459780,0
+ATGE.US,D,20110510,000000,49.346,50.235,49.241,49.814,396965,0
+ATGE.US,D,20110511,000000,49.658,50.268,48.897,49.479,536815,0
+ATGE.US,D,20110512,000000,49.365,50.479,49.289,50.273,555809,0
+ATGE.US,D,20110513,000000,50.404,50.535,49.766,49.889,433480,0
+ATGE.US,D,20110516,000000,49.711,50.113,49.356,49.589,478599,0
+ATGE.US,D,20110517,000000,49.41,49.579,48.85,49.028,547152,0
+ATGE.US,D,20110518,000000,49.01,49.365,48.906,49.318,482166,0
+ATGE.US,D,20110519,000000,49.439,49.739,48.568,48.727,332202,0
+ATGE.US,D,20110520,000000,48.813,48.953,48.4,48.588,589058,0
+ATGE.US,D,20110523,000000,48.194,48.558,48.062,48.354,1074548,0
+ATGE.US,D,20110524,000000,49.074,51.152,48.822,50.516,1715861,0
+ATGE.US,D,20110525,000000,50.255,50.637,49.879,50.048,783035,0
+ATGE.US,D,20110526,000000,50.029,50.535,49.804,50.151,698520,0
+ATGE.US,D,20110527,000000,50.145,51.102,50.032,50.632,412606,0
+ATGE.US,D,20110531,000000,50.99,51.12,50.032,50.417,1063650,0
+ATGE.US,D,20110601,000000,50.17,51.246,49.655,50.545,1119118,0
+ATGE.US,D,20110602,000000,58.146,58.333,55.131,57.911,4759572,0
+ATGE.US,D,20110603,000000,57.246,57.941,56.337,56.506,1123026,0
+ATGE.US,D,20110606,000000,56.321,56.387,54.991,55.16,882443,0
+ATGE.US,D,20110607,000000,55.576,56.749,55.37,55.408,811763,0
+ATGE.US,D,20110608,000000,55.379,55.85,54.779,55.022,670518,0
+ATGE.US,D,20110609,000000,55.294,55.614,54.516,54.639,685445,0
+ATGE.US,D,20110610,000000,54.516,54.779,52.857,53.232,972181,0
+ATGE.US,D,20110613,000000,53.503,54,52.996,53.325,584997,0
+ATGE.US,D,20110614,000000,53.552,54.208,53.335,54.068,514247,0
+ATGE.US,D,20110615,000000,53.729,54.479,52.603,52.867,660524,0
+ATGE.US,D,20110616,000000,52.912,53.99,52.687,53.044,711390,0
+ATGE.US,D,20110617,000000,53.57,54.029,52.351,52.405,625937,0
+ATGE.US,D,20110620,000000,52.312,53.035,52.049,52.547,334752,0
+ATGE.US,D,20110621,000000,52.887,54.658,52.877,54.564,618324,0
+ATGE.US,D,20110622,000000,54.255,54.986,53.625,53.691,612577,0
+ATGE.US,D,20110623,000000,53.12,54.424,52.867,54.357,501110,0
+ATGE.US,D,20110624,000000,54.442,54.516,53.777,54.01,647672,0
+ATGE.US,D,20110627,000000,53.908,53.963,52.763,53.082,529526,0
+ATGE.US,D,20110628,000000,53.374,54.986,53.203,54.479,457285,0
+ATGE.US,D,20110629,000000,54.488,54.93,54.189,54.649,458651,0
+ATGE.US,D,20110630,000000,54.766,55.737,54.766,55.473,614426,0
+ATGE.US,D,20110701,000000,55.737,57.386,55.595,56.882,872116,0
+ATGE.US,D,20110705,000000,56.665,57.088,56.009,56.853,660866,0
+ATGE.US,D,20110706,000000,56.825,57.107,56.252,56.994,695503,0
+ATGE.US,D,20110707,000000,57.116,59.65,57.116,58.598,1000634,0
+ATGE.US,D,20110708,000000,57.941,58.824,57.386,58.72,497060,0
+ATGE.US,D,20110711,000000,57.913,58.092,56.675,57.088,434239,0
+ATGE.US,D,20110712,000000,56.891,58.299,56.825,57.763,418566,0
+ATGE.US,D,20110713,000000,58.044,59.076,58.044,58.531,607751,0
+ATGE.US,D,20110714,000000,58.608,58.775,57.323,57.585,479623,0
+ATGE.US,D,20110715,000000,58.917,59.235,58.148,59.095,635246,0
+ATGE.US,D,20110718,000000,58.964,59.921,58.842,59.199,652035,0
+ATGE.US,D,20110719,000000,59.404,62.079,59.404,61.835,1152501,0
+ATGE.US,D,20110720,000000,61.732,62.566,60.924,62.435,1684068,0
+ATGE.US,D,20110721,000000,61.76,62.717,60.006,61.402,1196802,0
+ATGE.US,D,20110722,000000,61.374,62.143,61.15,61.909,618776,0
+ATGE.US,D,20110725,000000,61.121,62.248,60.737,61.77,527802,0
+ATGE.US,D,20110726,000000,61.421,61.994,60.68,61.402,784283,0
+ATGE.US,D,20110727,000000,61.131,61.177,60.042,60.23,605364,0
+ATGE.US,D,20110728,000000,60.23,60.259,57.932,58.035,1133268,0
+ATGE.US,D,20110729,000000,57.36,58.438,56.628,58.299,665344,0
+ATGE.US,D,20110801,000000,58.674,58.908,56.394,56.994,828435,0
+ATGE.US,D,20110802,000000,56.628,57.52,56.092,56.102,842379,0
+ATGE.US,D,20110803,000000,56.037,56.243,54.367,56.082,915371,0
+ATGE.US,D,20110804,000000,55.465,57.228,55.192,55.961,1585269,0
+ATGE.US,D,20110805,000000,56.328,56.853,53.374,54.245,1685887,0
+ATGE.US,D,20110808,000000,52.857,53.315,49.31,49.386,1154050,0
+ATGE.US,D,20110809,000000,50.154,50.99,47.725,50.493,2757930,0
+ATGE.US,D,20110810,000000,49.686,50.201,48.456,48.522,1218088,0
+ATGE.US,D,20110811,000000,49.065,50.847,48.503,50.089,1349089,0
+ATGE.US,D,20110812,000000,45.473,45.633,40.463,41.739,4771909,0
+ATGE.US,D,20110815,000000,41.6,42.106,41.119,41.532,1571753,0
+ATGE.US,D,20110816,000000,41.27,42.574,41.27,42.039,1789284,0
+ATGE.US,D,20110817,000000,42.216,42.293,40.192,40.885,1097939,0
+ATGE.US,D,20110818,000000,39.393,39.75,38.316,38.577,1763684,0
+ATGE.US,D,20110819,000000,38.296,38.681,36.89,37.02,1353230,0
+ATGE.US,D,20110822,000000,37.685,38.1,37.255,37.387,1270590,0
+ATGE.US,D,20110823,000000,37.64,38.813,36.944,38.793,937109,0
+ATGE.US,D,20110824,000000,38.662,39.498,38.494,39.28,1116095,0
+ATGE.US,D,20110825,000000,39.469,39.937,38.494,38.596,788126,0
+ATGE.US,D,20110826,000000,38.615,40.144,37.911,39.956,862521,0
+ATGE.US,D,20110829,000000,40.453,40.793,39.986,40.426,792672,0
+ATGE.US,D,20110830,000000,40.331,41.458,40.229,41.167,757005,0
+ATGE.US,D,20110831,000000,41.434,42.095,40.972,41.444,806262,0
+ATGE.US,D,20110901,000000,41.561,41.748,39.675,39.891,973661,0
+ATGE.US,D,20110902,000000,39.276,39.381,37.837,38.222,718976,0
+ATGE.US,D,20110906,000000,37.658,39.083,37.583,38.886,1396036,0
+ATGE.US,D,20110907,000000,39.3,40.322,39.064,40.173,809881,0
+ATGE.US,D,20110908,000000,39.732,40.106,38.052,38.446,1044127,0
+ATGE.US,D,20110909,000000,38.052,39.093,37.742,38.108,942511,0
+ATGE.US,D,20110912,000000,37.715,38.681,37.321,38.634,1035002,0
+ATGE.US,D,20110913,000000,38.672,39.356,37.18,37.406,1498833,0
+ATGE.US,D,20110914,000000,37.592,38.577,37.592,37.733,1790673,0
+ATGE.US,D,20110915,000000,38.193,39.169,38.137,38.822,1067342,0
+ATGE.US,D,20110916,000000,39.028,39.863,38.943,39.159,1120745,0
+ATGE.US,D,20110919,000000,38.248,38.596,37.04,38.034,1030987,0
+ATGE.US,D,20110920,000000,38.306,38.662,37.498,37.565,1036971,0
+ATGE.US,D,20110921,000000,37.468,37.809,36.138,36.214,1091428,0
+ATGE.US,D,20110922,000000,35.143,35.386,33.239,33.391,1302040,0
+ATGE.US,D,20110923,000000,33.137,35.772,32.865,35.124,1193352,0
+ATGE.US,D,20110926,000000,35.284,36.927,35.003,36.775,1178862,0
+ATGE.US,D,20110927,000000,37.349,38.456,36.981,37.339,1217923,0
+ATGE.US,D,20110928,000000,37.301,37.527,36.204,36.316,791829,0
+ATGE.US,D,20110929,000000,36.944,37.263,35.031,35.903,634859,0
+ATGE.US,D,20110930,000000,35.481,35.716,34.5,34.67,797416,0
+ATGE.US,D,20111003,000000,34.422,34.77,33.013,33.033,1071059,0
+ATGE.US,D,20111004,000000,32.789,34.703,32.123,34.601,881289,0
+ATGE.US,D,20111005,000000,34.815,37.468,34.712,36.944,1030799,0
+ATGE.US,D,20111006,000000,36.663,37.621,35.96,37.423,852153,0
+ATGE.US,D,20111007,000000,37.799,38.7,37.263,37.705,747308,0
+ATGE.US,D,20111010,000000,38.267,39.489,38.183,38.813,657193,0
+ATGE.US,D,20111011,000000,38.652,39.723,38.344,39.272,378109,0
+ATGE.US,D,20111012,000000,39.703,41.354,39.366,40.773,932356,0
+ATGE.US,D,20111013,000000,40.35,40.35,39.132,40.106,497015,0
+ATGE.US,D,20111014,000000,40.594,41.458,40.331,41.185,568178,0
+ATGE.US,D,20111017,000000,40.961,41.646,38.982,39.207,1231655,0
+ATGE.US,D,20111018,000000,39.234,40.398,37.995,40.023,775298,0
+ATGE.US,D,20111019,000000,41.532,43.502,40.942,41.448,1086471,0
+ATGE.US,D,20111020,000000,41.419,42.18,40.408,41.185,694015,0
+ATGE.US,D,20111021,000000,41.486,42.584,41.148,42.546,732949,0
+ATGE.US,D,20111024,000000,42.826,44.018,42.799,43.568,1235708,0
+ATGE.US,D,20111025,000000,43.131,43.442,41.378,43.234,1392272,0
+ATGE.US,D,20111026,000000,39.318,39.318,35.35,35.988,3697463,0
+ATGE.US,D,20111027,000000,37.16,37.255,35.998,36.128,1662658,0
+ATGE.US,D,20111028,000000,36.392,37.049,35.406,36.457,1760979,0
+ATGE.US,D,20111031,000000,36.074,36.28,35.094,35.349,1232725,0
+ATGE.US,D,20111101,000000,34.623,36.167,34.311,35.574,1663861,0
+ATGE.US,D,20111102,000000,34.112,35.143,33.821,34.608,1390597,0
+ATGE.US,D,20111103,000000,35.16,36.263,34.963,35.895,1450285,0
+ATGE.US,D,20111104,000000,35.414,35.99,35.188,35.584,913432,0
+ATGE.US,D,20111107,000000,36.345,36.345,35.162,35.603,912153,0
+ATGE.US,D,20111108,000000,35.829,36.045,34.563,35.697,866273,0
+ATGE.US,D,20111109,000000,34.905,35.121,33.917,34.285,853095,0
+ATGE.US,D,20111110,000000,34.944,35.103,33.86,34.039,803241,0
+ATGE.US,D,20111111,000000,34.495,34.627,33.971,34.206,902040,0
+ATGE.US,D,20111114,000000,34.263,34.495,33.624,34.036,762940,0
+ATGE.US,D,20111115,000000,33.934,34.75,33.381,34.591,890304,0
+ATGE.US,D,20111116,000000,34.075,35.65,33.962,34.966,1135926,0
+ATGE.US,D,20111117,000000,34.712,34.862,33.624,33.802,1456244,0
+ATGE.US,D,20111118,000000,33.917,34.218,32.795,32.824,911945,0
+ATGE.US,D,20111121,000000,32.235,32.367,31.569,31.625,1308352,0
+ATGE.US,D,20111122,000000,31.654,31.87,31.054,31.635,1128654,0
+ATGE.US,D,20111123,000000,31.372,31.71,30.95,31.092,1129038,0
+ATGE.US,D,20111125,000000,30.986,31.532,30.93,30.968,392786,0
+ATGE.US,D,20111128,000000,31.901,32.099,31.213,31.532,957214,0
+ATGE.US,D,20111129,000000,31.372,31.778,31.033,31.24,783326,0
+ATGE.US,D,20111130,000000,31.929,32.461,31.513,32.375,1568890,0
+ATGE.US,D,20111201,000000,32.277,32.862,31.872,32.559,819676,0
+ATGE.US,D,20111202,000000,32.832,33.605,32.832,33.059,1142696,0
+ATGE.US,D,20111205,000000,33.52,33.889,33.209,33.492,839153,0
+ATGE.US,D,20111206,000000,33.428,33.803,32.965,33.313,700887,0
+ATGE.US,D,20111207,000000,33.031,33.256,32.747,33.078,651163,0
+ATGE.US,D,20111208,000000,32.974,33.001,32.04,32.259,726664,0
+ATGE.US,D,20111209,000000,32.343,33.011,32.306,32.777,477374,0
+ATGE.US,D,20111212,000000,32.447,32.693,31.967,32.363,833945,0
+ATGE.US,D,20111213,000000,32.503,32.804,31.119,31.269,895899,0
+ATGE.US,D,20111214,000000,31.23,31.438,30.837,31.082,654250,0
+ATGE.US,D,20111215,000000,31.448,32.05,31.146,31.825,958108,0
+ATGE.US,D,20111216,000000,32.089,32.22,31.429,32.127,961751,0
+ATGE.US,D,20111219,000000,32.23,33.04,31.853,31.928,626992,0
+ATGE.US,D,20111220,000000,32.636,33.474,32.54,33.286,600677,0
+ATGE.US,D,20111221,000000,33.126,34.538,33.126,34.406,711368,0
+ATGE.US,D,20111222,000000,34.435,35.669,34.435,35.603,761746,0
+ATGE.US,D,20111223,000000,35.659,36.405,35.659,36.271,368362,0
+ATGE.US,D,20111227,000000,36.245,36.62,35.848,36.507,415157,0
+ATGE.US,D,20111228,000000,36.385,37.055,35.621,35.885,522203,0
+ATGE.US,D,20111229,000000,35.885,36.28,35.736,36.187,416774,0
+ATGE.US,D,20111230,000000,36.203,36.411,35.975,36.233,504690,0
+ATGE.US,D,20120103,000000,36.914,37.365,36.46,36.527,713356,0
+ATGE.US,D,20120104,000000,36.395,36.667,35.745,36.62,528426,0
+ATGE.US,D,20120105,000000,36.497,37.186,36.235,36.789,722555,0
+ATGE.US,D,20120106,000000,37.12,39.408,37.016,39.005,1397232,0
+ATGE.US,D,20120109,000000,39.088,39.107,38.363,38.909,707212,0
+ATGE.US,D,20120110,000000,39.532,39.88,39.015,39.446,596276,0
+ATGE.US,D,20120111,000000,39.249,39.73,38.909,39.655,770433,0
+ATGE.US,D,20120112,000000,39.721,39.89,39.268,39.568,444340,0
+ATGE.US,D,20120113,000000,39.476,39.476,38.89,39.259,575511,0
+ATGE.US,D,20120117,000000,39.568,39.919,39.154,39.231,873977,0
+ATGE.US,D,20120118,000000,39.164,39.203,36.366,37.977,2277873,0
+ATGE.US,D,20120119,000000,38.146,39.446,38.1,38.57,1864326,0
+ATGE.US,D,20120120,000000,38.56,38.608,37.911,38.156,1238417,0
+ATGE.US,D,20120123,000000,38.146,38.41,37.44,37.902,840421,0
+ATGE.US,D,20120124,000000,37.808,38.41,37.563,38.165,757272,0
+ATGE.US,D,20120125,000000,37.995,38.722,37.59,38.693,1022931,0
+ATGE.US,D,20120126,000000,36.967,38.693,36.677,37.404,1411305,0
+ATGE.US,D,20120127,000000,34.718,35.858,33.409,35.395,2521852,0
+ATGE.US,D,20120130,000000,34.321,35.282,34.321,35.121,1175334,0
+ATGE.US,D,20120131,000000,35.17,36.226,35.16,35.574,1451837,0
+ATGE.US,D,20120201,000000,35.765,36.799,35.765,36.395,1021418,0
+ATGE.US,D,20120202,000000,36.469,36.715,36.319,36.413,1101546,0
+ATGE.US,D,20120203,000000,36.744,37.685,36.734,36.857,981860,0
+ATGE.US,D,20120206,000000,36.744,36.789,35.424,36.206,747717,0
+ATGE.US,D,20120207,000000,36.065,36.62,35.858,36.289,810766,0
+ATGE.US,D,20120208,000000,36.441,36.744,35.584,36.667,755880,0
+ATGE.US,D,20120209,000000,36.649,36.659,36.206,36.592,568499,0
+ATGE.US,D,20120210,000000,36.289,36.45,36.018,36.329,601700,0
+ATGE.US,D,20120213,000000,36.469,36.686,36.074,36.375,511248,0
+ATGE.US,D,20120214,000000,36.15,36.329,35.736,35.876,656738,0
+ATGE.US,D,20120215,000000,36.065,36.13,35.275,35.339,789269,0
+ATGE.US,D,20120216,000000,35.302,35.358,34.455,34.84,1401294,0
+ATGE.US,D,20120217,000000,35.066,35.641,34.858,35.49,880895,0
+ATGE.US,D,20120221,000000,35.472,35.51,34.331,34.426,1322534,0
+ATGE.US,D,20120222,000000,34.218,35.084,34.171,34.455,1036536,0
+ATGE.US,D,20120223,000000,34.386,34.935,34.386,34.596,687723,0
+ATGE.US,D,20120224,000000,34.708,35.048,34.604,34.849,680487,0
+ATGE.US,D,20120227,000000,34.66,34.84,34.369,34.67,936079,0
+ATGE.US,D,20120228,000000,33.248,34.18,33.228,33.361,1711606,0
+ATGE.US,D,20120229,000000,33.304,34.004,33.047,33.475,3055532,0
+ATGE.US,D,20120301,000000,33.474,33.728,33.106,33.53,995944,0
+ATGE.US,D,20120302,000000,33.483,33.681,32.777,32.795,870068,0
+ATGE.US,D,20120305,000000,32.729,32.901,32.54,32.626,898919,0
+ATGE.US,D,20120306,000000,32.381,32.381,31.996,32.117,844827,0
+ATGE.US,D,20120307,000000,32.201,32.747,32.136,32.353,523999,0
+ATGE.US,D,20120308,000000,32.522,32.683,32.418,32.617,748394,0
+ATGE.US,D,20120309,000000,32.617,33.596,32.617,33.238,852300,0
+ATGE.US,D,20120312,000000,33.38,33.428,32.646,32.777,898889,0
+ATGE.US,D,20120313,000000,32.974,33.031,32.702,32.993,587037,0
+ATGE.US,D,20120314,000000,33.049,33.192,32.418,32.607,473371,0
+ATGE.US,D,20120315,000000,32.663,33.691,32.549,33.549,744493,0
+ATGE.US,D,20120316,000000,33.559,34.105,33.559,34.068,935037,0
+ATGE.US,D,20120319,000000,34.105,34.359,33.85,34.161,825139,0
+ATGE.US,D,20120320,000000,34.019,34.115,33.831,33.954,438699,0
+ATGE.US,D,20120321,000000,33.88,33.964,33.634,33.653,452044,0
+ATGE.US,D,20120322,000000,33.51,33.681,32.984,33.116,432933,0
+ATGE.US,D,20120323,000000,33.049,33.135,32.767,33.106,367581,0
+ATGE.US,D,20120326,000000,33.341,33.776,33.304,33.691,467294,0
+ATGE.US,D,20120327,000000,32.937,33.681,32.512,33.625,1016306,0
+ATGE.US,D,20120328,000000,33.54,33.54,32.4,32.569,720198,0
+ATGE.US,D,20120329,000000,32.409,32.503,31.938,32.343,750517,0
+ATGE.US,D,20120330,000000,32.507,32.507,31.892,31.91,813735,0
+ATGE.US,D,20120402,000000,31.655,32.607,31.617,32.486,653578,0
+ATGE.US,D,20120403,000000,32.486,32.673,31.891,31.947,700623,0
+ATGE.US,D,20120404,000000,31.778,31.835,31.091,31.175,1133789,0
+ATGE.US,D,20120405,000000,31.146,31.175,30.809,31.006,865410,0
+ATGE.US,D,20120409,000000,30.704,30.872,29.837,30.232,1022904,0
+ATGE.US,D,20120410,000000,30.205,30.355,29.553,29.611,1131216,0
+ATGE.US,D,20120411,000000,29.922,30.242,29.828,29.876,975220,0
+ATGE.US,D,20120412,000000,29.959,30.676,29.837,30.646,1157229,0
+ATGE.US,D,20120413,000000,30.563,30.666,29.93,29.978,746387,0
+ATGE.US,D,20120416,000000,30.11,30.138,29.677,29.761,1020454,0
+ATGE.US,D,20120417,000000,29.939,30.666,29.914,30.392,886126,0
+ATGE.US,D,20120418,000000,30.223,30.374,30.017,30.148,1060991,0
+ATGE.US,D,20120419,000000,30.12,30.582,30.054,30.458,765978,0
+ATGE.US,D,20120420,000000,30.637,30.78,30.29,30.392,772377,0
+ATGE.US,D,20120423,000000,30.195,30.242,29.019,29.28,1984972,0
+ATGE.US,D,20120424,000000,29.29,29.29,28.349,29.122,1415235,0
+ATGE.US,D,20120425,000000,28.961,29.234,28.282,29.159,1950375,0
+ATGE.US,D,20120426,000000,29.149,30.676,29.073,30.507,1603056,0
+ATGE.US,D,20120427,000000,30.619,30.799,30.063,30.252,821696,0
+ATGE.US,D,20120430,000000,30.206,30.301,29.978,30.291,708017,0
+ATGE.US,D,20120501,000000,30.29,30.431,29.978,30.186,1101140,0
+ATGE.US,D,20120502,000000,29.998,30.262,29.876,30.027,1159439,0
+ATGE.US,D,20120503,000000,30.008,30.374,29.367,29.639,872543,0
+ATGE.US,D,20120504,000000,29.553,29.968,29.545,29.894,968506,0
+ATGE.US,D,20120507,000000,29.876,30.232,29.582,29.876,1226034,0
+ATGE.US,D,20120508,000000,29.771,29.818,28.98,29.216,811081,0
+ATGE.US,D,20120509,000000,28.829,29.243,28.631,29.063,501310,0
+ATGE.US,D,20120510,000000,29.216,29.252,28.698,28.895,751313,0
+ATGE.US,D,20120511,000000,28.66,28.829,28.179,28.218,1026966,0
+ATGE.US,D,20120514,000000,27.906,28.228,27.755,27.84,771421,0
+ATGE.US,D,20120515,000000,27.85,27.981,27.623,27.68,836035,0
+ATGE.US,D,20120516,000000,27.803,28.142,27.746,27.746,734267,0
+ATGE.US,D,20120517,000000,27.85,27.953,27.359,27.368,497145,0
+ATGE.US,D,20120518,000000,27.48,27.699,26.908,26.981,593172,0
+ATGE.US,D,20120521,000000,27.03,27.189,26.531,27.171,625257,0
+ATGE.US,D,20120522,000000,27.247,27.265,26.2,26.323,823498,0
+ATGE.US,D,20120523,000000,26.238,26.68,26.012,26.597,657248,0
+ATGE.US,D,20120524,000000,26.671,26.689,26.088,26.285,662529,0
+ATGE.US,D,20120525,000000,26.294,26.812,26.294,26.587,602805,0
+ATGE.US,D,20120529,000000,26.832,27.293,26.738,26.935,472445,0
+ATGE.US,D,20120530,000000,26.671,26.699,25.692,25.918,775140,0
+ATGE.US,D,20120531,000000,25.894,25.96,24.968,25.753,1342789,0
+ATGE.US,D,20120601,000000,24.958,25.809,24.615,25.45,944861,0
+ATGE.US,D,20120604,000000,25.465,26.059,25.428,25.908,1248035,0
+ATGE.US,D,20120605,000000,25.789,26.558,25.743,26.396,1240203,0
+ATGE.US,D,20120606,000000,26.633,27.751,26.586,27.23,721310,0
+ATGE.US,D,20120607,000000,27.59,27.628,26.964,27.032,522197,0
+ATGE.US,D,20120608,000000,27.032,27.534,26.643,27.382,423130,0
+ATGE.US,D,20120611,000000,27.563,27.695,26.633,26.661,712192,0
+ATGE.US,D,20120612,000000,26.794,26.813,25.648,25.95,1019983,0
+ATGE.US,D,20120613,000000,25.884,25.979,24.948,25.041,924450,0
+ATGE.US,D,20120614,000000,25.003,25.44,24.73,25.118,829275,0
+ATGE.US,D,20120615,000000,25.193,25.515,24.938,25.288,1009823,0
+ATGE.US,D,20120618,000000,25.108,25.212,24.823,25.061,1009713,0
+ATGE.US,D,20120619,000000,25.269,25.515,25.108,25.44,981300,0
+ATGE.US,D,20120620,000000,25.582,26.415,25.573,25.998,1172818,0
+ATGE.US,D,20120621,000000,26.084,26.161,25.373,25.44,857898,0
+ATGE.US,D,20120622,000000,25.534,26.094,25.297,25.931,1795478,0
+ATGE.US,D,20120625,000000,25.639,26.245,25.506,26.235,1633673,0
+ATGE.US,D,20120626,000000,27.022,27.922,26.738,27.78,1600282,0
+ATGE.US,D,20120627,000000,27.864,28.168,27.714,28.092,897826,0
+ATGE.US,D,20120628,000000,27.894,28.746,27.864,28.709,778530,0
+ATGE.US,D,20120629,000000,29.013,29.372,29.013,29.343,943075,0
+ATGE.US,D,20120702,000000,29.76,30.13,28.869,29.535,1047819,0
+ATGE.US,D,20120703,000000,29.476,29.987,29.456,29.921,327559,0
+ATGE.US,D,20120705,000000,29.835,29.987,29.505,29.855,560993,0
+ATGE.US,D,20120706,000000,29.535,30.007,29.535,29.855,369937,0
+ATGE.US,D,20120709,000000,29.618,29.865,28.851,29.193,719635,0
+ATGE.US,D,20120710,000000,29.391,29.569,28.121,28.33,492210,0
+ATGE.US,D,20120711,000000,28.406,28.624,28.111,28.339,732156,0
+ATGE.US,D,20120712,000000,28.121,28.262,27.685,28.036,365134,0
+ATGE.US,D,20120713,000000,27.997,28.463,27.505,27.619,675369,0
+ATGE.US,D,20120716,000000,27.563,27.714,27.392,27.534,632103,0
+ATGE.US,D,20120717,000000,27.286,27.619,26.954,27.089,1080971,0
+ATGE.US,D,20120718,000000,27.042,27.382,26.55,26.833,666018,0
+ATGE.US,D,20120719,000000,26.919,27.268,26.53,26.709,597145,0
+ATGE.US,D,20120720,000000,26.605,26.748,26.255,26.415,643876,0
+ATGE.US,D,20120723,000000,26.094,26.161,25.903,26.113,897921,0
+ATGE.US,D,20120724,000000,18.609,19.953,18.295,19.708,11671247,0
+ATGE.US,D,20120725,000000,19.708,19.83,18.968,19.557,2470737,0
+ATGE.US,D,20120726,000000,18.76,19.3,17.198,18.892,3548431,0
+ATGE.US,D,20120727,000000,19.017,19.347,18.647,18.751,1439128,0
+ATGE.US,D,20120730,000000,18.713,19.036,17.937,18.04,1719663,0
+ATGE.US,D,20120731,000000,18.01,18.665,18,18.599,1286607,0
+ATGE.US,D,20120801,000000,18.684,18.751,18.275,18.295,1306677,0
+ATGE.US,D,20120802,000000,18.088,18.315,17.566,17.68,1735778,0
+ATGE.US,D,20120803,000000,17.879,17.983,17.376,17.386,1600786,0
+ATGE.US,D,20120806,000000,17.444,18.674,17.358,18.486,1409474,0
+ATGE.US,D,20120807,000000,18.58,19.12,18.513,18.609,1644607,0
+ATGE.US,D,20120808,000000,18.532,19.036,18.182,18.647,1748177,0
+ATGE.US,D,20120809,000000,18.655,18.968,18.486,18.827,1530083,0
+ATGE.US,D,20120810,000000,18.125,18.542,17.783,18.22,2891488,0
+ATGE.US,D,20120813,000000,18.162,18.807,18.135,18.599,1329239,0
+ATGE.US,D,20120814,000000,18.665,18.827,18.39,18.542,1322616,0
+ATGE.US,D,20120815,000000,18.522,18.864,18.325,18.817,1076195,0
+ATGE.US,D,20120816,000000,18.864,19.186,18.693,18.968,1249143,0
+ATGE.US,D,20120817,000000,19.017,19.225,18.618,18.855,1446990,0
+ATGE.US,D,20120820,000000,18.769,18.92,18.496,18.884,1474423,0
+ATGE.US,D,20120821,000000,18.884,19.29,18.884,19.157,1417460,0
+ATGE.US,D,20120822,000000,19.167,19.225,18.892,18.958,1085130,0
+ATGE.US,D,20120823,000000,18.94,19.007,18.362,18.41,798001,0
+ATGE.US,D,20120824,000000,18.41,18.438,17.946,18.02,1268099,0
+ATGE.US,D,20120827,000000,18.01,18.145,17.803,18.02,819960,0
+ATGE.US,D,20120828,000000,17.983,18.201,17.937,18.115,656073,0
+ATGE.US,D,20120829,000000,18.097,18.201,17.547,17.623,1562581,0
+ATGE.US,D,20120830,000000,17.576,18.135,17.576,17.983,1359833,0
+ATGE.US,D,20120831,000000,18.088,18.522,18,18.295,1470285,0
+ATGE.US,D,20120904,000000,18.325,18.456,17.633,18.191,1303671,0
+ATGE.US,D,20120905,000000,18.334,19.252,18.256,19.139,1469260,0
+ATGE.US,D,20120906,000000,19.167,19.878,19.167,19.422,1979362,0
+ATGE.US,D,20120907,000000,19.347,20.229,19.196,20.19,1172163,0
+ATGE.US,D,20120910,000000,20.21,20.418,19.49,19.51,1279428,0
+ATGE.US,D,20120911,000000,19.557,20.644,19.422,20.514,1272760,0
+ATGE.US,D,20120912,000000,20.654,21.005,20.446,20.55,1316608,0
+ATGE.US,D,20120913,000000,20.598,21.31,20.21,20.929,1309527,0
+ATGE.US,D,20120914,000000,21.347,22.037,21.129,21.812,1355160,0
+ATGE.US,D,20120917,000000,21.734,21.802,21.357,21.688,1540419,0
+ATGE.US,D,20120918,000000,21.651,22.105,21.651,22.037,1233908,0
+ATGE.US,D,20120919,000000,21.933,22.304,21.849,22.096,1124742,0
+ATGE.US,D,20120920,000000,21.982,22.066,21.669,21.982,1329666,0
+ATGE.US,D,20120921,000000,22.01,22.134,21.489,21.84,2344330,0
+ATGE.US,D,20120924,000000,21.821,22.134,21.715,21.962,1671143,0
+ATGE.US,D,20120925,000000,21.31,22.047,21.025,21.166,2627561,0
+ATGE.US,D,20120926,000000,21.204,21.83,21.204,21.451,1455706,0
+ATGE.US,D,20120927,000000,21.584,21.886,21.384,21.678,1232934,0
+ATGE.US,D,20120928,000000,21.641,21.982,21.176,21.564,19739930,0
+ATGE.US,D,20121001,000000,21.697,23.705,21.613,22.787,5160720,0
+ATGE.US,D,20121002,000000,22.882,22.977,22.474,22.711,1811060,0
+ATGE.US,D,20121003,000000,22.796,23.033,22.047,22.226,1843392,0
+ATGE.US,D,20121004,000000,22.323,22.825,22.172,22.549,1318406,0
+ATGE.US,D,20121005,000000,22.626,22.835,22.494,22.626,983467,0
+ATGE.US,D,20121008,000000,22.503,23.28,22.474,22.692,1387418,0
+ATGE.US,D,20121009,000000,22.758,23.1,22.598,22.738,1599051,0
+ATGE.US,D,20121010,000000,22.702,23.033,22.226,22.323,1328453,0
+ATGE.US,D,20121011,000000,22.521,23.354,22.153,23.004,1139885,0
+ATGE.US,D,20121012,000000,23.071,23.117,22.076,22.474,1096876,0
+ATGE.US,D,20121015,000000,22.663,22.957,22.086,22.19,1322781,0
+ATGE.US,D,20121016,000000,22.304,22.436,21.651,21.991,2098662,0
+ATGE.US,D,20121017,000000,20.844,21.451,20.644,21.015,4811932,0
+ATGE.US,D,20121018,000000,20.959,21.357,20.323,20.711,3213244,0
+ATGE.US,D,20121019,000000,20.654,20.939,20.2,20.418,1596417,0
+ATGE.US,D,20121022,000000,20.257,21.232,20.257,20.617,1855931,0
+ATGE.US,D,20121023,000000,20.409,20.977,20.19,20.703,1210920,0
+ATGE.US,D,20121024,000000,20.703,20.759,20.002,20.067,1609275,0
+ATGE.US,D,20121025,000000,20.152,20.797,19.3,19.728,2768712,0
+ATGE.US,D,20121026,000000,22.445,25.279,22.294,24.643,8883480,0
+ATGE.US,D,20121031,000000,24.596,25.648,24.266,24.88,2818071,0
+ATGE.US,D,20121101,000000,24.889,25.573,24.777,25.326,1524318,0
+ATGE.US,D,20121102,000000,25.45,25.639,25.183,25.288,1239055,0
+ATGE.US,D,20121105,000000,25.496,25.496,24.814,24.918,1482441,0
+ATGE.US,D,20121106,000000,25.061,25.828,24.852,25.391,1347861,0
+ATGE.US,D,20121107,000000,25.08,25.08,23.639,24.198,1954742,0
+ATGE.US,D,20121108,000000,24.407,24.407,23.384,23.459,1073088,0
+ATGE.US,D,20121109,000000,23.336,23.876,23.1,23.6,1565058,0
+ATGE.US,D,20121112,000000,23.715,24.047,23.09,23.354,704820,0
+ATGE.US,D,20121113,000000,23.307,23.535,23.137,23.241,793737,0
+ATGE.US,D,20121114,000000,23.25,23.677,23.033,23.109,820586,0
+ATGE.US,D,20121115,000000,23.071,23.782,23.043,23.677,1201420,0
+ATGE.US,D,20121116,000000,23.6,24.246,23.459,24.056,1503690,0
+ATGE.US,D,20121119,000000,24.246,24.475,24.009,24.416,1098537,0
+ATGE.US,D,20121120,000000,24.311,24.358,23.687,24.009,1121154,0
+ATGE.US,D,20121121,000000,23.99,24.349,23.847,24.047,769747,0
+ATGE.US,D,20121123,000000,24.028,24.511,23.819,24.32,308356,0
+ATGE.US,D,20121126,000000,24.237,25.212,24.123,24.748,1119996,0
+ATGE.US,D,20121127,000000,24.596,25.145,24.52,24.88,655758,0
+ATGE.US,D,20121128,000000,24.689,24.899,24.508,24.88,627557,0
+ATGE.US,D,20121129,000000,24.958,25.5,24.757,25.282,520826,0
+ATGE.US,D,20121130,000000,25.3,25.558,24.776,24.861,687749,0
+ATGE.US,D,20121203,000000,24.939,24.939,23.717,24.165,1329109,0
+ATGE.US,D,20121204,000000,24.155,24.842,23.889,24.689,972464,0
+ATGE.US,D,20121205,000000,24.709,25.243,24.623,25.052,1162084,0
+ATGE.US,D,20121206,000000,25.042,25.404,24.861,25.062,780274,0
+ATGE.US,D,20121207,000000,25.157,25.424,25.004,25.395,603012,0
+ATGE.US,D,20121210,000000,25.3,25.673,25.223,25.395,1269795,0
+ATGE.US,D,20121211,000000,25.434,25.596,24.489,24.585,1566309,0
+ATGE.US,D,20121212,000000,24.633,25.185,24.556,24.68,948969,0
+ATGE.US,D,20121213,000000,24.719,24.939,24.453,24.604,614176,0
+ATGE.US,D,20121214,000000,25.004,25.004,23.631,23.898,1282849,0
+ATGE.US,D,20121217,000000,23.985,24.136,23.717,23.879,967450,0
+ATGE.US,D,20121218,000000,23.879,24.413,23.803,24.232,873133,0
+ATGE.US,D,20121219,000000,24.345,24.498,23.45,23.479,813260,0
+ATGE.US,D,20121220,000000,23.46,23.583,22.944,23.174,1190058,0
+ATGE.US,D,20121221,000000,22.898,23.02,22.354,22.631,2140184,0
+ATGE.US,D,20121224,000000,22.65,22.898,22.057,22.183,289040,0
+ATGE.US,D,20121226,000000,22.238,22.286,21.781,22.047,727277,0
+ATGE.US,D,20121227,000000,22.047,22.354,21.695,22.277,1051757,0
+ATGE.US,D,20121228,000000,22.218,22.507,21.916,22.335,693708,0
+ATGE.US,D,20121231,000000,22.267,22.65,21.896,22.631,729288,0
+ATGE.US,D,20130102,000000,23.049,23.279,22.41,22.716,1041034,0
+ATGE.US,D,20130103,000000,22.677,23.621,22.65,23.45,738282,0
+ATGE.US,D,20130104,000000,23.574,24.127,23.526,24.08,799231,0
+ATGE.US,D,20130107,000000,24.023,24.023,23.193,23.669,965108,0
+ATGE.US,D,20130108,000000,23.747,24.194,23.651,24.07,1553434,0
+ATGE.US,D,20130109,000000,23.47,23.546,21.811,22.888,2789444,0
+ATGE.US,D,20130110,000000,22.944,23.02,22.677,22.792,1021959,0
+ATGE.US,D,20130111,000000,22.811,23.059,22.582,22.934,672094,0
+ATGE.US,D,20130114,000000,22.934,23.115,22.602,22.724,526356,0
+ATGE.US,D,20130115,000000,22.562,23.402,22.534,23.259,621766,0
+ATGE.US,D,20130116,000000,23.25,23.298,22.821,22.888,384979,0
+ATGE.US,D,20130117,000000,22.993,23.269,22.792,23.03,549892,0
+ATGE.US,D,20130118,000000,23.03,23.202,22.734,22.954,427508,0
+ATGE.US,D,20130122,000000,22.964,23.049,22.743,22.888,807024,0
+ATGE.US,D,20130123,000000,22.839,23.069,22.783,22.888,789079,0
+ATGE.US,D,20130124,000000,22.572,23.516,22.525,23.298,1149310,0
+ATGE.US,D,20130125,000000,23.393,23.393,22.869,23.374,734994,0
+ATGE.US,D,20130128,000000,23.45,24.023,23.306,23.498,722899,0
+ATGE.US,D,20130129,000000,23.489,23.526,22.898,23.069,776339,0
+ATGE.US,D,20130130,000000,23.049,23.641,23.03,23.269,1081312,0
+ATGE.US,D,20130131,000000,23.289,24.089,23.202,24.003,1388010,0
+ATGE.US,D,20130201,000000,24.127,24.547,23.947,24.433,1232803,0
+ATGE.US,D,20130204,000000,24.165,24.889,24.165,24.385,1503810,0
+ATGE.US,D,20130205,000000,24.463,25.023,24.155,24.345,1190897,0
+ATGE.US,D,20130206,000000,24.252,24.958,24.252,24.909,1227185,0
+ATGE.US,D,20130207,000000,29.907,30.707,28.752,29.001,6693067,0
+ATGE.US,D,20130208,000000,29.065,29.085,28.496,28.542,1669620,0
+ATGE.US,D,20130211,000000,28.513,28.78,28.428,28.561,1212086,0
+ATGE.US,D,20130212,000000,28.6,28.799,28.419,28.609,1750035,0
+ATGE.US,D,20130213,000000,28.695,29.144,28.496,29.125,780072,0
+ATGE.US,D,20130214,000000,28.789,28.963,28.522,28.924,996107,0
+ATGE.US,D,20130215,000000,28.972,29.383,28.839,29.267,763539,0
+ATGE.US,D,20130219,000000,29.457,30.795,29.212,30.575,1938696,0
+ATGE.US,D,20130220,000000,30.659,30.659,30.211,30.269,679690,0
+ATGE.US,D,20130221,000000,30.211,30.308,29.517,29.678,991233,0
+ATGE.US,D,20130222,000000,29.783,30.096,29.562,29.869,548397,0
+ATGE.US,D,20130225,000000,30.041,30.05,29.192,29.192,508770,0
+ATGE.US,D,20130226,000000,29.192,29.438,28.143,28.57,1180543,0
+ATGE.US,D,20130227,000000,28.477,28.858,28.428,28.619,983517,0
+ATGE.US,D,20130228,000000,28.839,29.029,28.59,28.59,686110,0
+ATGE.US,D,20130301,000000,28.37,28.705,28.238,28.609,1224837,0
+ATGE.US,D,20130304,000000,28.438,28.705,27.998,28.333,754843,0
+ATGE.US,D,20130305,000000,28.522,28.715,28.104,28.265,1162638,0
+ATGE.US,D,20130306,000000,28.265,28.657,28.255,28.522,452447,0
+ATGE.US,D,20130307,000000,28.609,28.867,28.561,28.839,428022,0
+ATGE.US,D,20130308,000000,28.953,29.22,28.57,28.76,474568,0
+ATGE.US,D,20130311,000000,28.677,29.125,28.609,28.924,500351,0
+ATGE.US,D,20130312,000000,28.809,29.152,28.743,29.135,519275,0
+ATGE.US,D,20130313,000000,29.125,29.125,28.78,28.934,527345,0
+ATGE.US,D,20130314,000000,29.029,29.065,28.743,28.848,643916,0
+ATGE.US,D,20130315,000000,28.876,29.152,28.629,29.075,750900,0
+ATGE.US,D,20130318,000000,28.705,29.763,28.695,29.659,761307,0
+ATGE.US,D,20130319,000000,29.734,29.869,29.42,29.81,442704,0
+ATGE.US,D,20130320,000000,29.897,30.364,29.716,30.269,459489,0
+ATGE.US,D,20130321,000000,30.298,30.917,30.23,30.755,1108463,0
+ATGE.US,D,20130322,000000,30.868,31.126,30.555,31.041,1129244,0
+ATGE.US,D,20130325,000000,31.251,31.776,30.755,30.841,801470,0
+ATGE.US,D,20130326,000000,30.859,30.859,30.402,30.478,567954,0
+ATGE.US,D,20130327,000000,30.135,30.785,29.839,30.716,420023,0
+ATGE.US,D,20130328,000000,30.707,30.745,29.897,30.278,533584,0
+ATGE.US,D,20130401,000000,30.278,30.278,29.202,29.487,609376,0
+ATGE.US,D,20130402,000000,29.42,29.706,29.373,29.659,478529,0
+ATGE.US,D,20130403,000000,29.706,29.953,29.315,29.41,502467,0
+ATGE.US,D,20130404,000000,29.267,29.706,29.267,29.601,360813,0
+ATGE.US,D,20130405,000000,29.897,29.897,28.886,29.152,452603,0
+ATGE.US,D,20130408,000000,29.075,29.363,28.695,29.029,305017,0
+ATGE.US,D,20130409,000000,29.011,29.285,28.876,29.105,405403,0
+ATGE.US,D,20130410,000000,29.22,29.659,29.22,29.315,422573,0
+ATGE.US,D,20130411,000000,29.343,29.907,29.212,29.869,329418,0
+ATGE.US,D,20130412,000000,29.839,30.211,29.62,30.126,345825,0
+ATGE.US,D,20130415,000000,29.943,30.163,29.085,29.383,756283,0
+ATGE.US,D,20130416,000000,29.477,30.364,29.42,30.344,670450,0
+ATGE.US,D,20130417,000000,30.183,30.669,29.963,30.545,842590,0
+ATGE.US,D,20130418,000000,30.527,31.041,30.269,30.926,739196,0
+ATGE.US,D,20130419,000000,30.888,31.383,30.649,31.29,744651,0
+ATGE.US,D,20130422,000000,31.393,31.661,31.041,31.347,1175678,0
+ATGE.US,D,20130423,000000,31.527,32.91,31.509,32.452,1538712,0
+ATGE.US,D,20130424,000000,27.179,27.179,25.462,25.835,4144999,0
+ATGE.US,D,20130425,000000,25.786,27.933,25.729,27.34,2122828,0
+ATGE.US,D,20130426,000000,27.111,27.303,26.254,26.33,631543,0
+ATGE.US,D,20130429,000000,26.588,26.967,26.301,26.893,764920,0
+ATGE.US,D,20130430,000000,26.741,26.903,26.311,26.711,837183,0
+ATGE.US,D,20130501,000000,26.682,26.836,26.149,26.311,601986,0
+ATGE.US,D,20130502,000000,26.389,26.463,25.786,25.901,1187202,0
+ATGE.US,D,20130503,000000,26.176,26.777,26.073,26.511,762439,0
+ATGE.US,D,20130506,000000,26.521,26.751,26.32,26.521,615598,0
+ATGE.US,D,20130507,000000,26.588,26.682,26.254,26.443,481244,0
+ATGE.US,D,20130508,000000,26.606,27.313,26.453,26.903,883135,0
+ATGE.US,D,20130509,000000,26.949,26.997,26.807,26.883,449505,0
+ATGE.US,D,20130510,000000,26.913,27.483,26.836,27.369,384836,0
+ATGE.US,D,20130513,000000,27.36,27.399,26.893,27.074,400877,0
+ATGE.US,D,20130514,000000,27.027,28.858,27.027,28.561,765796,0
+ATGE.US,D,20130515,000000,28.657,29.047,28.39,29.001,618689,0
+ATGE.US,D,20130516,000000,28.904,29.544,28.799,29.115,586302,0
+ATGE.US,D,20130517,000000,29.144,30.603,29.125,29.668,509090,0
+ATGE.US,D,20130520,000000,29.697,30.022,29.334,29.639,504623,0
+ATGE.US,D,20130521,000000,29.639,30.335,29.639,29.753,381019,0
+ATGE.US,D,20130522,000000,29.81,30.24,29.202,29.401,628891,0
+ATGE.US,D,20130523,000000,29.295,29.581,28.78,29.429,481539,0
+ATGE.US,D,20130524,000000,29.315,29.943,29.047,29.82,319169,0
+ATGE.US,D,20130528,000000,30.126,30.373,29.41,29.734,289898,0
+ATGE.US,D,20130529,000000,29.581,29.973,29.343,29.591,317814,0
+ATGE.US,D,20130530,000000,29.668,30.145,29.639,30.135,228361,0
+ATGE.US,D,20130531,000000,30.104,30.737,29.759,29.778,449278,0
+ATGE.US,D,20130603,000000,29.907,29.925,28.78,29.182,379566,0
+ATGE.US,D,20130604,000000,29.085,29.343,28.57,28.799,418390,0
+ATGE.US,D,20130605,000000,28.769,29.298,28.301,28.387,639805,0
+ATGE.US,D,20130606,000000,28.436,28.656,28.08,28.35,417171,0
+ATGE.US,D,20130607,000000,28.446,28.915,28.446,28.877,345380,0
+ATGE.US,D,20130610,000000,28.992,30.19,28.992,29.731,405661,0
+ATGE.US,D,20130611,000000,29.27,29.682,28.76,28.992,337214,0
+ATGE.US,D,20130612,000000,29.184,29.481,28.455,28.465,303079,0
+ATGE.US,D,20130613,000000,28.426,28.426,27.975,28.206,397660,0
+ATGE.US,D,20130614,000000,28.235,28.76,27.803,28.003,276106,0
+ATGE.US,D,20130617,000000,28.176,28.377,27.678,27.821,453873,0
+ATGE.US,D,20130618,000000,27.889,28.55,27.889,28.1,488751,0
+ATGE.US,D,20130619,000000,28.158,28.377,28.071,28.149,387445,0
+ATGE.US,D,20130620,000000,27.928,28.129,27.736,27.879,362268,0
+ATGE.US,D,20130621,000000,28.033,28.11,27.746,28.052,641685,0
+ATGE.US,D,20130624,000000,27.755,27.938,27.495,27.62,467776,0
+ATGE.US,D,20130625,000000,27.859,29.461,27.803,28.686,502356,0
+ATGE.US,D,20130626,000000,28.686,28.982,28.243,28.705,610897,0
+ATGE.US,D,20130627,000000,28.779,30.057,28.779,29.749,738260,0
+ATGE.US,D,20130628,000000,29.748,30.153,29.739,29.894,957864,0
+ATGE.US,D,20130701,000000,29.816,30.718,29.712,30.326,545138,0
+ATGE.US,D,20130702,000000,30.287,30.737,30.229,30.468,490041,0
+ATGE.US,D,20130703,000000,30.268,30.458,29.826,30.143,264371,0
+ATGE.US,D,20130705,000000,30.334,30.64,30.114,30.565,266757,0
+ATGE.US,D,20130708,000000,30.718,31.245,30.64,31.112,257473,0
+ATGE.US,D,20130709,000000,31.305,31.323,30.546,31.207,615480,0
+ATGE.US,D,20130710,000000,31.188,32.185,31.034,31.888,436309,0
+ATGE.US,D,20130711,000000,31.888,32.195,31.093,31.763,989821,0
+ATGE.US,D,20130712,000000,31.821,31.985,31.226,31.735,267435,0
+ATGE.US,D,20130715,000000,31.725,32.213,31.388,31.955,235709,0
+ATGE.US,D,20130716,000000,32.1,32.1,31.14,31.332,550116,0
+ATGE.US,D,20130717,000000,31.323,31.352,30.277,30.468,588262,0
+ATGE.US,D,20130718,000000,30.488,31.016,30.344,30.603,537883,0
+ATGE.US,D,20130719,000000,30.575,30.976,29.712,29.845,792718,0
+ATGE.US,D,20130722,000000,29.95,30.143,29.721,29.731,499112,0
+ATGE.US,D,20130723,000000,29.471,29.999,28.935,29.521,790057,0
+ATGE.US,D,20130724,000000,29.539,29.682,28.695,28.809,635043,0
+ATGE.US,D,20130725,000000,28.769,29.165,28.628,28.915,813058,0
+ATGE.US,D,20130726,000000,28.925,29.087,28.578,28.954,369595,0
+ATGE.US,D,20130729,000000,28.954,29.442,28.839,28.992,325230,0
+ATGE.US,D,20130730,000000,29.012,29.146,28.618,28.725,582813,0
+ATGE.US,D,20130731,000000,28.705,29.058,28.695,28.848,580895,0
+ATGE.US,D,20130801,000000,29.03,30.421,28.982,29.376,1263717,0
+ATGE.US,D,20130802,000000,29.347,29.501,28.569,29.386,674078,0
+ATGE.US,D,20130805,000000,29.308,30.363,29.194,30.363,626123,0
+ATGE.US,D,20130806,000000,30.372,30.69,29.778,30.536,529033,0
+ATGE.US,D,20130807,000000,30.334,31.477,30.152,31.315,926206,0
+ATGE.US,D,20130808,000000,31.13,31.725,30.363,30.536,765908,0
+ATGE.US,D,20130809,000000,29.03,29.03,28.071,28.34,2050929,0
+ATGE.US,D,20130812,000000,28.071,28.158,27.61,27.909,1057089,0
+ATGE.US,D,20130813,000000,27.909,27.928,27.257,27.535,839487,0
+ATGE.US,D,20130814,000000,27.515,28.291,27.465,28.167,445907,0
+ATGE.US,D,20130815,000000,27.831,28.206,27.564,27.821,478782,0
+ATGE.US,D,20130816,000000,27.707,27.928,27.573,27.726,541815,0
+ATGE.US,D,20130819,000000,27.717,27.841,27.074,27.17,361467,0
+ATGE.US,D,20130820,000000,27.151,27.793,27.151,27.582,258182,0
+ATGE.US,D,20130821,000000,27.535,27.535,26.854,27.161,496845,0
+ATGE.US,D,20130822,000000,27.17,27.755,27.151,27.361,230849,0
+ATGE.US,D,20130823,000000,27.352,28.243,27.285,28.206,316879,0
+ATGE.US,D,20130826,000000,28.272,28.656,28.061,28.531,308851,0
+ATGE.US,D,20130827,000000,28.301,28.494,27.688,27.967,363911,0
+ATGE.US,D,20130828,000000,27.984,28.656,27.879,28.35,390327,0
+ATGE.US,D,20130829,000000,28.272,29.117,28.216,28.973,418992,0
+ATGE.US,D,20130830,000000,29.181,29.181,28.602,28.92,631426,0
+ATGE.US,D,20130903,000000,29.174,29.575,28.896,29.231,1251438,0
+ATGE.US,D,20130904,000000,29.204,30.478,29.077,29.979,1415609,0
+ATGE.US,D,20130905,000000,29.931,30.411,29.712,29.721,607370,0
+ATGE.US,D,20130906,000000,29.999,30.209,29.481,29.74,311799,0
+ATGE.US,D,20130909,000000,29.904,30.307,29.845,30.19,413293,0
+ATGE.US,D,20130910,000000,30.411,30.411,30.133,30.297,417498,0
+ATGE.US,D,20130911,000000,30.287,31.13,30.219,30.9,514634,0
+ATGE.US,D,20130912,000000,30.949,31.006,30.448,30.68,303738,0
+ATGE.US,D,20130913,000000,30.824,30.824,30.229,30.478,315105,0
+ATGE.US,D,20130916,000000,30.67,30.853,30.448,30.468,609610,0
+ATGE.US,D,20130917,000000,30.354,30.65,30.354,30.391,351914,0
+ATGE.US,D,20130918,000000,30.354,30.575,30.162,30.401,420781,0
+ATGE.US,D,20130919,000000,30.401,30.401,30.114,30.133,312025,0
+ATGE.US,D,20130920,000000,30.085,30.094,29.511,29.521,655402,0
+ATGE.US,D,20130923,000000,29.461,29.778,29.386,29.531,431346,0
+ATGE.US,D,20130924,000000,29.575,29.575,29.058,29.127,336337,0
+ATGE.US,D,20130925,000000,29.222,29.222,28.725,29.087,674349,0
+ATGE.US,D,20130926,000000,29.165,29.204,28.76,28.944,320278,0
+ATGE.US,D,20130927,000000,28.769,29.25,28.769,29.077,266908,0
+ATGE.US,D,20130930,000000,28.978,29.634,28.91,29.449,650989,0
+ATGE.US,D,20131001,000000,29.25,30.114,29.25,29.768,714450,0
+ATGE.US,D,20131002,000000,29.539,29.759,29.26,29.692,432116,0
+ATGE.US,D,20131003,000000,29.702,29.778,29.02,29.279,939644,0
+ATGE.US,D,20131004,000000,29.231,29.798,29.137,29.625,221435,0
+ATGE.US,D,20131007,000000,29.222,29.481,29.117,29.137,385664,0
+ATGE.US,D,20131008,000000,29.298,29.386,28.839,28.858,458911,0
+ATGE.US,D,20131009,000000,28.944,29.539,28.877,29.376,476376,0
+ATGE.US,D,20131010,000000,29.682,30.372,29.682,30.363,383596,0
+ATGE.US,D,20131011,000000,29.96,30.699,29.96,30.621,281811,0
+ATGE.US,D,20131014,000000,30.391,31.245,30.317,31.226,547061,0
+ATGE.US,D,20131015,000000,31.178,31.197,30.737,30.88,563932,0
+ATGE.US,D,20131016,000000,30.986,31.149,30.699,30.959,394224,0
+ATGE.US,D,20131017,000000,30.594,31.648,30.297,31.639,562726,0
+ATGE.US,D,20131018,000000,31.735,31.995,31.581,31.841,327289,0
+ATGE.US,D,20131021,000000,31.916,31.985,31.773,31.878,879351,0
+ATGE.US,D,20131022,000000,32.05,32.502,32.012,32.396,1193238,0
+ATGE.US,D,20131023,000000,32.818,33.634,32.703,33.586,2341661,0
+ATGE.US,D,20131024,000000,33.796,35.063,33.71,34.708,1427566,0
+ATGE.US,D,20131025,000000,34.659,35.78,34.287,35.657,1673219,0
+ATGE.US,D,20131028,000000,35.561,35.647,35.321,35.551,986689,0
+ATGE.US,D,20131029,000000,35.609,36.847,35.561,36.732,1351026,0
+ATGE.US,D,20131030,000000,36.741,37.249,35.993,36.031,809439,0
+ATGE.US,D,20131031,000000,36.042,36.138,34.578,34.597,1318379,0
+ATGE.US,D,20131101,000000,34.43,34.611,33.471,33.481,1468395,0
+ATGE.US,D,20131104,000000,33.508,34.036,33.25,33.912,841702,0
+ATGE.US,D,20131105,000000,33.672,34.218,33.24,33.768,513387,0
+ATGE.US,D,20131106,000000,33.758,34.296,33.547,34.199,503343,0
+ATGE.US,D,20131107,000000,33.758,34.314,33.395,33.566,662908,0
+ATGE.US,D,20131108,000000,33.518,34.45,33.518,34.343,456332,0
+ATGE.US,D,20131111,000000,34.199,34.506,33.942,34.277,241949,0
+ATGE.US,D,20131112,000000,34.228,34.554,34.228,34.372,178910,0
+ATGE.US,D,20131113,000000,34.287,35.177,34.287,35.005,755855,0
+ATGE.US,D,20131114,000000,34.995,35.283,34.381,34.42,250385,0
+ATGE.US,D,20131115,000000,34.41,34.602,34.218,34.352,300894,0
+ATGE.US,D,20131118,000000,34.372,34.574,33.844,33.969,343694,0
+ATGE.US,D,20131119,000000,34.056,34.17,33.604,33.942,351178,0
+ATGE.US,D,20131120,000000,34.026,34.076,33.663,33.748,315512,0
+ATGE.US,D,20131121,000000,33.922,34.362,33.748,34.085,361909,0
+ATGE.US,D,20131122,000000,34.085,34.248,33.595,34.114,306287,0
+ATGE.US,D,20131125,000000,34.209,34.63,34.114,34.18,215025,0
+ATGE.US,D,20131126,000000,34.15,34.314,33.864,33.884,197231,0
+ATGE.US,D,20131127,000000,33.634,33.874,33.498,33.7,368917,0
+ATGE.US,D,20131129,000000,33.884,34.463,33.709,34.25,217639,0
+ATGE.US,D,20131202,000000,33.988,34.544,33.922,34.114,445083,0
+ATGE.US,D,20131203,000000,33.952,34.499,33.844,34.007,635099,0
+ATGE.US,D,20131204,000000,33.556,34.23,33.487,33.989,411083,0
+ATGE.US,D,20131205,000000,33.893,34.316,33.806,33.97,357005,0
+ATGE.US,D,20131206,000000,34.298,34.48,34.017,34.172,319553,0
+ATGE.US,D,20131209,000000,34.211,34.384,34.017,34.047,452926,0
+ATGE.US,D,20131210,000000,33.922,34.751,33.922,34.433,318940,0
+ATGE.US,D,20131211,000000,34.489,34.79,33.383,33.912,747593,0
+ATGE.US,D,20131212,000000,33.585,33.585,32.832,32.872,368615,0
+ATGE.US,D,20131213,000000,32.967,33.054,32.533,32.785,335437,0
+ATGE.US,D,20131216,000000,32.949,33.353,32.524,33.074,412044,0
+ATGE.US,D,20131217,000000,33.035,33.035,32.371,32.813,646721,0
+ATGE.US,D,20131218,000000,33.005,33.623,32.862,33.536,709038,0
+ATGE.US,D,20131219,000000,33.536,33.662,33.276,33.516,759223,0
+ATGE.US,D,20131220,000000,33.536,33.709,33.422,33.585,703993,0
+ATGE.US,D,20131223,000000,33.729,33.739,32.977,33.373,500514,0
+ATGE.US,D,20131224,000000,33.431,33.998,33.431,33.758,129410,0
+ATGE.US,D,20131226,000000,33.729,34.086,33.729,33.884,140217,0
+ATGE.US,D,20131227,000000,33.97,34.374,33.844,34.077,146203,0
+ATGE.US,D,20131230,000000,33.998,34.24,33.796,33.979,337126,0
+ATGE.US,D,20131231,000000,33.97,34.393,33.903,34.211,248632,0
+ATGE.US,D,20140102,000000,34.201,34.22,33.171,33.709,490765,0
+ATGE.US,D,20140103,000000,33.652,33.652,32.794,33.19,587650,0
+ATGE.US,D,20140106,000000,33.333,33.546,32.987,33.025,827568,0
+ATGE.US,D,20140107,000000,33.102,34.722,32.929,34.625,852554,0
+ATGE.US,D,20140108,000000,35.02,36.9,34.904,36.803,1802913,0
+ATGE.US,D,20140109,000000,36.687,37.159,36.264,36.389,584664,0
+ATGE.US,D,20140110,000000,36.389,36.6,36.023,36.591,583128,0
+ATGE.US,D,20140113,000000,36.504,36.649,35.965,36.216,629075,0
+ATGE.US,D,20140114,000000,36.118,36.965,36.1,36.62,706690,0
+ATGE.US,D,20140115,000000,36.668,37.275,36.582,37.121,538720,0
+ATGE.US,D,20140116,000000,37.045,38.037,36.881,37.969,651439,0
+ATGE.US,D,20140117,000000,38.017,38.49,37.728,38.075,845133,0
+ATGE.US,D,20140121,000000,38.393,38.538,38.056,38.317,571586,0
+ATGE.US,D,20140122,000000,38.355,38.758,38.133,38.461,763553,0
+ATGE.US,D,20140123,000000,38.085,38.229,37.728,37.997,475390,0
+ATGE.US,D,20140124,000000,37.372,37.728,36.427,36.475,483086,0
+ATGE.US,D,20140127,000000,36.282,36.6,35.675,36.235,767025,0
+ATGE.US,D,20140128,000000,36.052,36.563,35.734,36.351,493167,0
+ATGE.US,D,20140129,000000,35.646,35.936,35.183,35.512,689878,0
+ATGE.US,D,20140130,000000,35.8,36.301,35.319,35.588,751953,0
+ATGE.US,D,20140131,000000,35.117,35.358,34.79,34.828,633724,0
+ATGE.US,D,20140203,000000,34.856,35.01,33.796,34.047,930758,0
+ATGE.US,D,20140204,000000,34.077,35.29,33.952,34.808,1073615,0
+ATGE.US,D,20140205,000000,35.02,35.82,32.823,33.161,1619177,0
+ATGE.US,D,20140206,000000,33.054,34.047,32.892,34.017,603018,0
+ATGE.US,D,20140207,000000,34.23,34.336,33.623,33.778,510259,0
+ATGE.US,D,20140210,000000,33.719,33.884,32.803,33.363,580332,0
+ATGE.US,D,20140211,000000,33.422,33.893,33.152,33.778,601687,0
+ATGE.US,D,20140212,000000,33.709,34.345,33.671,34.27,943535,0
+ATGE.US,D,20140213,000000,33.932,35.05,33.932,34.846,582239,0
+ATGE.US,D,20140214,000000,34.828,35.435,34.298,35.328,530415,0
+ATGE.US,D,20140218,000000,35.358,36.08,35.203,35.926,556220,0
+ATGE.US,D,20140219,000000,35.78,36.138,35.474,36.032,675477,0
+ATGE.US,D,20140220,000000,36.032,36.436,35.744,36.379,658455,0
+ATGE.US,D,20140221,000000,36.504,39.414,36.475,38.798,1791884,0
+ATGE.US,D,20140224,000000,38.866,40.378,38.866,40.004,1074213,0
+ATGE.US,D,20140225,000000,40.031,40.484,39.646,40.445,882839,0
+ATGE.US,D,20140226,000000,40.552,40.803,40.243,40.504,779936,0
+ATGE.US,D,20140227,000000,40.329,41.043,40.004,40.879,611416,0
+ATGE.US,D,20140228,000000,40.869,41.169,40.234,40.484,493741,0
+ATGE.US,D,20140303,000000,39.917,40.764,39.453,39.577,905854,0
+ATGE.US,D,20140304,000000,39.954,40.668,39.646,39.752,529292,0
+ATGE.US,D,20140305,000000,39.781,39.877,39.328,39.597,363528,0
+ATGE.US,D,20140306,000000,39.724,39.887,39.367,39.539,357424,0
+ATGE.US,D,20140307,000000,39.771,40.079,39.395,39.493,235878,0
+ATGE.US,D,20140310,000000,39.106,39.523,38.818,39.318,254828,0
+ATGE.US,D,20140311,000000,39.414,39.414,38.402,38.566,271378,0
+ATGE.US,D,20140312,000000,38.317,39.03,38.075,38.422,532124,0
+ATGE.US,D,20140313,000000,38.471,38.586,38.181,38.566,324955,0
+ATGE.US,D,20140314,000000,38.442,38.547,37.719,38.355,790989,0
+ATGE.US,D,20140317,000000,38.538,39.066,38.075,38.547,444498,0
+ATGE.US,D,20140318,000000,38.643,39.523,38.471,39.308,389889,0
+ATGE.US,D,20140319,000000,39.308,39.386,38.739,38.933,245282,0
+ATGE.US,D,20140320,000000,38.837,39.954,38.461,39.934,346524,0
+ATGE.US,D,20140321,000000,40.167,40.474,39.558,39.666,543382,0
+ATGE.US,D,20140324,000000,39.79,40.05,38.875,39.066,284836,0
+ATGE.US,D,20140325,000000,39.251,39.704,38.634,39.204,188021,0
+ATGE.US,D,20140326,000000,39.453,39.453,38.643,38.856,189999,0
+ATGE.US,D,20140327,000000,38.962,39.376,38.518,38.634,289459,0
+ATGE.US,D,20140328,000000,38.739,39.597,38.566,38.808,276299,0
+ATGE.US,D,20140331,000000,39.039,41.314,38.952,40.849,768551,0
+ATGE.US,D,20140401,000000,40.957,41.594,40.928,41.448,701975,0
+ATGE.US,D,20140402,000000,41.197,41.65,40.465,40.562,569427,0
+ATGE.US,D,20140403,000000,40.532,40.813,40.263,40.744,892714,0
+ATGE.US,D,20140404,000000,41.12,41.12,39.828,40.127,549529,0
+ATGE.US,D,20140407,000000,39.994,40.302,38.065,38.307,745705,0
+ATGE.US,D,20140408,000000,38.432,38.952,38.152,38.739,353143,0
+ATGE.US,D,20140409,000000,38.837,38.942,37.893,38.749,285080,0
+ATGE.US,D,20140410,000000,38.673,39.011,37.642,37.786,223395,0
+ATGE.US,D,20140411,000000,37.486,37.853,36.956,37.092,316856,0
+ATGE.US,D,20140414,000000,37.304,37.476,36.534,37.005,570233,0
+ATGE.US,D,20140415,000000,37.045,37.466,36.763,36.975,674111,0
+ATGE.US,D,20140416,000000,37.343,37.786,37.121,37.593,677462,0
+ATGE.US,D,20140417,000000,37.603,38.739,37.603,38.451,536708,0
+ATGE.US,D,20140421,000000,38.547,39.204,38.402,39.145,554345,0
+ATGE.US,D,20140422,000000,39.174,39.799,38.884,39.443,510139,0
+ATGE.US,D,20140423,000000,39.539,39.781,39.135,39.213,542269,0
+ATGE.US,D,20140424,000000,39.473,39.473,38.653,38.893,831782,0
+ATGE.US,D,20140425,000000,42.875,45.997,42.788,44.319,3354713,0
+ATGE.US,D,20140428,000000,44.309,45.265,42.401,42.43,2043388,0
+ATGE.US,D,20140429,000000,42.537,43.415,42.248,43.356,768358,0
+ATGE.US,D,20140430,000000,43.326,43.539,42.961,43.395,940145,0
+ATGE.US,D,20140501,000000,43.453,43.675,42.585,43.039,810364,0
+ATGE.US,D,20140502,000000,43.144,43.559,42.662,43.183,748007,0
+ATGE.US,D,20140505,000000,42.885,43.048,42.208,42.662,712246,0
+ATGE.US,D,20140506,000000,42.556,42.99,42.258,42.749,464176,0
+ATGE.US,D,20140507,000000,42.932,43.559,42.489,43.366,831329,0
+ATGE.US,D,20140508,000000,43.316,43.51,42.123,42.277,381585,0
+ATGE.US,D,20140509,000000,42.258,42.681,41.825,42.45,360834,0
+ATGE.US,D,20140512,000000,42.44,43.366,42.306,42.835,590764,0
+ATGE.US,D,20140513,000000,42.875,43.154,42.345,42.411,474025,0
+ATGE.US,D,20140514,000000,42.325,42.411,41.698,41.919,349310,0
+ATGE.US,D,20140515,000000,41.776,42.248,41.314,42.016,740811,0
+ATGE.US,D,20140516,000000,42.114,42.228,41.766,42.055,550185,0
+ATGE.US,D,20140519,000000,41.929,42.769,41.669,42.681,747845,0
+ATGE.US,D,20140520,000000,42.681,42.681,41.796,42.383,550006,0
+ATGE.US,D,20140521,000000,42.604,43.057,41.969,42.999,524166,0
+ATGE.US,D,20140522,000000,42.895,43.298,40.32,40.474,1417916,0
+ATGE.US,D,20140523,000000,40.687,40.995,39.984,40.532,1088347,0
+ATGE.US,D,20140527,000000,40.985,40.985,40.437,40.638,370540,0
+ATGE.US,D,20140528,000000,40.668,40.724,40.177,40.329,557238,0
+ATGE.US,D,20140529,000000,40.388,40.668,40.137,40.437,468488,0
+ATGE.US,D,20140530,000000,40.398,40.734,40.023,40.697,688192,0
+ATGE.US,D,20140602,000000,40.869,41.093,40.234,40.504,714846,0
+ATGE.US,D,20140603,000000,40.418,40.494,39.493,39.887,805854,0
+ATGE.US,D,20140604,000000,39.586,40.817,39.375,40.535,771233,0
+ATGE.US,D,20140605,000000,40.593,41.32,40.351,41.271,430761,0
+ATGE.US,D,20140606,000000,41.097,41.601,40.844,41.106,611350,0
+ATGE.US,D,20140609,000000,41.125,41.948,41.01,41.88,628041,0
+ATGE.US,D,20140610,000000,41.842,42.287,41.551,42.015,480031,0
+ATGE.US,D,20140611,000000,41.804,42.113,41.804,42.074,480038,0
+ATGE.US,D,20140612,000000,42.074,42.2,41.601,41.715,414078,0
+ATGE.US,D,20140613,000000,41.667,42.123,41.601,41.784,289159,0
+ATGE.US,D,20140616,000000,41.764,41.978,41.406,41.908,250415,0
+ATGE.US,D,20140617,000000,41.918,42.722,41.658,42.702,438190,0
+ATGE.US,D,20140618,000000,42.771,42.925,42.393,42.441,352802,0
+ATGE.US,D,20140619,000000,42.421,42.509,41.415,41.764,539131,0
+ATGE.US,D,20140620,000000,41.706,41.918,40.99,41.861,675859,0
+ATGE.US,D,20140623,000000,41.899,41.899,40.863,40.99,420809,0
+ATGE.US,D,20140624,000000,40.932,41.61,40.583,40.903,325645,0
+ATGE.US,D,20140625,000000,40.661,41.968,40.447,41.889,459649,0
+ATGE.US,D,20140626,000000,41.958,41.958,40.621,41.251,426889,0
+ATGE.US,D,20140627,000000,41.183,41.511,40.555,41.115,691171,0
+ATGE.US,D,20140630,000000,40.932,41.261,40.525,40.971,640230,0
+ATGE.US,D,20140701,000000,41.058,42.499,41.058,42.16,551441,0
+ATGE.US,D,20140702,000000,42.16,42.49,41.494,41.619,212368,0
+ATGE.US,D,20140703,000000,41.764,42.557,41.61,42.499,276606,0
+ATGE.US,D,20140707,000000,42.306,42.538,41.706,41.794,343719,0
+ATGE.US,D,20140708,000000,41.658,41.861,40.99,41.115,714495,0
+ATGE.US,D,20140709,000000,41.125,41.813,40.709,41.764,383087,0
+ATGE.US,D,20140710,000000,41.231,43.438,41.018,42.781,1073992,0
+ATGE.US,D,20140711,000000,42.636,42.838,41.667,42.384,296164,0
+ATGE.US,D,20140714,000000,42.538,42.702,42.151,42.18,291203,0
+ATGE.US,D,20140715,000000,42.084,42.345,41.686,41.899,417193,0
+ATGE.US,D,20140716,000000,41.978,42.123,41.106,41.271,355843,0
+ATGE.US,D,20140717,000000,41.028,41.494,40.671,40.807,205896,0
+ATGE.US,D,20140718,000000,40.778,41.154,40.41,41.106,242307,0
+ATGE.US,D,20140721,000000,40.903,40.942,40.06,40.138,305196,0
+ATGE.US,D,20140722,000000,40.08,40.525,39.036,40.158,667286,0
+ATGE.US,D,20140723,000000,40.225,40.274,39.713,39.907,308650,0
+ATGE.US,D,20140724,000000,39.964,39.994,39.547,39.723,484143,0
+ATGE.US,D,20140725,000000,39.626,39.713,38.909,39.007,813876,0
+ATGE.US,D,20140728,000000,39.017,39.181,38.852,38.948,341722,0
+ATGE.US,D,20140729,000000,39.017,39.276,38.735,38.735,315243,0
+ATGE.US,D,20140730,000000,38.988,39.606,38.783,39.191,345496,0
+ATGE.US,D,20140731,000000,38.938,39.345,38.678,38.678,362512,0
+ATGE.US,D,20140801,000000,39.191,39.732,38.881,39.586,797390,0
+ATGE.US,D,20140804,000000,39.828,40.709,39.471,40.39,720090,0
+ATGE.US,D,20140805,000000,40.487,41,40.032,40.429,628202,0
+ATGE.US,D,20140806,000000,40.168,40.41,39.491,39.596,395444,0
+ATGE.US,D,20140807,000000,39.828,40.014,39.036,39.276,676970,0
+ATGE.US,D,20140808,000000,39.053,39.053,37.119,38.32,1301656,0
+ATGE.US,D,20140811,000000,38.59,38.59,37.913,38.146,1607081,0
+ATGE.US,D,20140812,000000,38.194,39.036,37.807,38.988,554400,0
+ATGE.US,D,20140813,000000,39.142,39.877,38.988,39.877,382900,0
+ATGE.US,D,20140814,000000,39.954,40.507,39.838,40.477,544591,0
+ATGE.US,D,20140815,000000,40.641,41.164,40.555,40.873,515972,0
+ATGE.US,D,20140818,000000,41.154,41.658,41.154,41.465,451061,0
+ATGE.US,D,20140819,000000,41.475,42.094,41.465,42.054,340079,0
+ATGE.US,D,20140820,000000,42.054,42.142,41.658,42.064,306220,0
+ATGE.US,D,20140821,000000,42.074,42.104,41.794,41.842,382935,0
+ATGE.US,D,20140822,000000,41.735,42.345,41.619,41.988,277339,0
+ATGE.US,D,20140825,000000,42.123,42.151,41.551,41.61,220405,0
+ATGE.US,D,20140826,000000,41.551,41.851,41.406,41.581,257937,0
+ATGE.US,D,20140827,000000,41.735,41.744,41.088,41.366,227116,0
+ATGE.US,D,20140828,000000,41.329,41.376,40.788,40.903,324431,0
+ATGE.US,D,20140829,000000,40.922,41.601,40.835,41.541,243523,0
+ATGE.US,D,20140902,000000,41.415,41.832,41.154,41.366,425443,0
+ATGE.US,D,20140903,000000,41.465,42.297,41.241,41.638,471986,0
+ATGE.US,D,20140904,000000,41.591,42.142,41.425,41.804,379576,0
+ATGE.US,D,20140905,000000,41.696,41.871,41.251,41.804,398587,0
+ATGE.US,D,20140908,000000,41.628,42.538,41,42.441,478421,0
+ATGE.US,D,20140909,000000,42.248,42.431,41.601,41.988,611684,0
+ATGE.US,D,20140910,000000,42.094,42.335,41.658,42.267,541641,0
+ATGE.US,D,20140911,000000,41.958,42.693,41.581,42.654,480075,0
+ATGE.US,D,20140912,000000,42.781,43.071,42.258,42.935,343915,0
+ATGE.US,D,20140915,000000,43.022,43.022,42.509,42.567,336053,0
+ATGE.US,D,20140916,000000,42.461,43.168,42.104,43.012,512445,0
+ATGE.US,D,20140917,000000,43.012,43.284,42.799,43.08,214091,0
+ATGE.US,D,20140918,000000,43.351,43.361,42.848,42.935,278383,0
+ATGE.US,D,20140919,000000,43.051,43.196,42.335,43.022,655259,0
+ATGE.US,D,20140922,000000,42.906,42.906,42.18,42.248,323469,0
+ATGE.US,D,20140923,000000,42.015,42.316,41.028,41.068,438591,0
+ATGE.US,D,20140924,000000,41.193,41.193,40.245,41.028,490816,0
+ATGE.US,D,20140925,000000,40.844,41.058,40.265,40.817,506792,0
+ATGE.US,D,20140926,000000,40.853,41.465,40.835,41.396,401563,0
+ATGE.US,D,20140929,000000,41.068,42.015,40.903,41.61,494187,0
+ATGE.US,D,20140930,000000,41.601,41.928,41.174,41.425,446860,0
+ATGE.US,D,20141001,000000,42.519,42.519,41.794,42.133,893252,0
+ATGE.US,D,20141002,000000,42.18,42.712,41.715,42.441,374324,0
+ATGE.US,D,20141003,000000,42.809,43.205,42.654,42.702,601521,0
+ATGE.US,D,20141006,000000,42.878,43.467,42.818,42.838,762339,0
+ATGE.US,D,20141007,000000,42.646,42.771,41.851,41.908,359725,0
+ATGE.US,D,20141008,000000,41.832,42.809,41.445,42.712,326769,0
+ATGE.US,D,20141009,000000,42.712,42.993,42.015,42.208,416933,0
+ATGE.US,D,20141010,000000,42.306,42.606,41.097,41.174,402961,0
+ATGE.US,D,20141013,000000,41,41.01,39.964,39.994,448110,0
+ATGE.US,D,20141014,000000,40.196,40.671,39.887,40.439,346566,0
+ATGE.US,D,20141015,000000,40.487,41.88,39.451,41.619,582789,0
+ATGE.US,D,20141016,000000,41.088,42.548,40.844,42.355,842118,0
+ATGE.US,D,20141017,000000,42.693,43.535,42.365,43.41,473392,0
+ATGE.US,D,20141020,000000,43.42,43.913,43.331,43.738,547182,0
+ATGE.US,D,20141021,000000,43.923,44.832,43.778,44.455,414867,0
+ATGE.US,D,20141022,000000,44.899,45.121,43.913,43.98,340868,0
+ATGE.US,D,20141023,000000,44.396,44.948,44.174,44.436,545112,0
+ATGE.US,D,20141024,000000,42.587,44.446,42.577,44.328,497561,0
+ATGE.US,D,20141027,000000,44.096,44.996,43.903,44.686,505314,0
+ATGE.US,D,20141028,000000,44.851,46.776,44.812,46.564,531418,0
+ATGE.US,D,20141029,000000,46.641,47.202,45.529,45.983,655387,0
+ATGE.US,D,20141030,000000,45.973,47.589,45.973,46.4,786741,0
+ATGE.US,D,20141031,000000,46.903,47.029,46.312,46.845,314805,0
+ATGE.US,D,20141103,000000,46.874,46.874,46.138,46.216,355250,0
+ATGE.US,D,20141104,000000,46.322,47.067,46.176,46.766,488372,0
+ATGE.US,D,20141105,000000,46.883,47.589,46.088,47.492,644031,0
+ATGE.US,D,20141106,000000,47.763,47.909,47.153,47.589,378003,0
+ATGE.US,D,20141107,000000,47.589,47.706,47.135,47.367,705708,0
+ATGE.US,D,20141110,000000,47.397,47.706,47.241,47.512,230508,0
+ATGE.US,D,20141111,000000,47.492,47.919,47.115,47.472,246346,0
+ATGE.US,D,20141112,000000,47.629,47.686,47.086,47.58,445545,0
+ATGE.US,D,20141113,000000,47.589,47.686,46.516,46.903,401579,0
+ATGE.US,D,20141114,000000,46.94,47.716,46.932,47.144,307181,0
+ATGE.US,D,20141117,000000,46.979,47.039,46.08,46.322,325423,0
+ATGE.US,D,20141118,000000,46.37,47.115,46.245,46.903,497787,0
+ATGE.US,D,20141119,000000,46.893,47.058,46.536,46.709,199566,0
+ATGE.US,D,20141120,000000,46.312,47.049,46.283,47.029,378916,0
+ATGE.US,D,20141121,000000,47.26,47.415,46.874,46.922,262025,0
+ATGE.US,D,20141124,000000,47.405,47.415,46.969,47.328,179273,0
+ATGE.US,D,20141125,000000,47.232,47.482,46.95,47.463,704417,0
+ATGE.US,D,20141126,000000,47.367,47.716,47.125,47.463,221989,0
+ATGE.US,D,20141128,000000,47.445,47.734,47.212,47.28,99459,0
+ATGE.US,D,20141201,000000,47.173,47.328,46.631,47.067,195544,0
+ATGE.US,D,20141202,000000,47.222,47.599,46.641,47.27,222671,0
+ATGE.US,D,20141203,000000,47.048,47.561,46.872,47.309,358720,0
+ATGE.US,D,20141204,000000,47.212,47.348,46.075,46.114,609494,0
+ATGE.US,D,20141205,000000,46.367,47.436,46.338,47.144,390952,0
+ATGE.US,D,20141208,000000,47.085,47.581,46.202,46.318,246387,0
+ATGE.US,D,20141209,000000,45.648,46.599,45.532,46.589,372817,0
+ATGE.US,D,20141210,000000,46.599,46.902,45.92,46.037,257506,0
+ATGE.US,D,20141211,000000,46.269,46.513,45.658,45.853,169670,0
+ATGE.US,D,20141212,000000,45.561,45.707,44.765,44.803,172832,0
+ATGE.US,D,20141215,000000,45.25,45.522,44.376,44.501,212495,0
+ATGE.US,D,20141216,000000,44.415,44.726,44.006,44.26,509250,0
+ATGE.US,D,20141217,000000,44.473,44.89,43.861,44.667,376762,0
+ATGE.US,D,20141218,000000,45.367,46.008,45.172,45.773,322101,0
+ATGE.US,D,20141219,000000,45.687,46.902,45.599,46.737,764094,0
+ATGE.US,D,20141222,000000,46.882,47.745,46.308,47.708,320972,0
+ATGE.US,D,20141223,000000,47.755,47.882,47.309,47.523,272141,0
+ATGE.US,D,20141224,000000,47.581,47.872,47.436,47.483,127654,0
+ATGE.US,D,20141226,000000,47.736,47.834,47.105,47.464,173962,0
+ATGE.US,D,20141229,000000,47.455,48.183,47.348,47.61,256321,0
+ATGE.US,D,20141230,000000,47.416,47.843,47.289,47.299,288037,0
+ATGE.US,D,20141231,000000,47.416,47.416,46.057,46.104,390826,0
+ATGE.US,D,20150102,000000,46.259,46.259,42.764,43.006,801908,0
+ATGE.US,D,20150105,000000,42.569,43.755,42.473,43.599,688664,0
+ATGE.US,D,20150106,000000,43.657,43.765,41.589,41.753,852600,0
+ATGE.US,D,20150107,000000,42.015,42.298,41.705,42.044,772448,0
+ATGE.US,D,20150108,000000,41.404,43.23,41.064,42.909,888120,0
+ATGE.US,D,20150109,000000,42.831,42.831,41.278,41.336,531487,0
+ATGE.US,D,20150112,000000,41.364,41.743,40.335,40.986,884593,0
+ATGE.US,D,20150113,000000,41.423,41.978,40.511,40.84,308265,0
+ATGE.US,D,20150114,000000,40.471,40.986,40.307,40.802,372734,0
+ATGE.US,D,20150115,000000,41.024,41.103,40.19,40.491,421910,0
+ATGE.US,D,20150116,000000,40.404,41.763,40.394,41.695,305102,0
+ATGE.US,D,20150120,000000,41.637,41.705,40.783,41.044,390934,0
+ATGE.US,D,20150121,000000,41.074,42.044,40.753,41.997,395173,0
+ATGE.US,D,20150122,000000,42.249,42.734,41.714,42.608,337132,0
+ATGE.US,D,20150123,000000,42.55,43.113,42.483,42.666,279870,0
+ATGE.US,D,20150126,000000,42.569,43.453,42.307,43.289,387458,0
+ATGE.US,D,20150127,000000,42.725,43.045,42.307,42.579,269365,0
+ATGE.US,D,20150128,000000,43.084,43.316,42.259,42.725,399652,0
+ATGE.US,D,20150129,000000,42.53,43.23,42.161,43.075,354833,0
+ATGE.US,D,20150130,000000,42.656,43.016,41.074,41.19,716324,0
+ATGE.US,D,20150202,000000,41.258,42.918,41.151,42.744,738262,0
+ATGE.US,D,20150203,000000,43.181,44.036,42.754,43.958,490700,0
+ATGE.US,D,20150204,000000,43.725,44.104,42.821,42.861,383214,0
+ATGE.US,D,20150205,000000,42.666,43.453,42.648,42.977,639998,0
+ATGE.US,D,20150206,000000,38.364,38.869,34.984,35.197,4313722,0
+ATGE.US,D,20150209,000000,35.032,36.693,34.916,36.101,1139592,0
+ATGE.US,D,20150210,000000,36.412,36.421,35.586,35.819,842718,0
+ATGE.US,D,20150211,000000,35.596,35.965,35.237,35.742,850544,0
+ATGE.US,D,20150212,000000,36.334,36.334,35.489,35.596,649650,0
+ATGE.US,D,20150213,000000,35.752,35.839,35.401,35.635,507183,0
+ATGE.US,D,20150217,000000,35.693,35.887,35.072,35.354,541380,0
+ATGE.US,D,20150218,000000,35.227,35.887,35.227,35.635,521661,0
+ATGE.US,D,20150219,000000,35.479,35.849,35.421,35.567,429881,0
+ATGE.US,D,20150220,000000,35.45,35.693,35.187,35.635,400648,0
+ATGE.US,D,20150223,000000,35.547,36.014,35.401,35.936,548693,0
+ATGE.US,D,20150224,000000,36.024,36.605,35.799,36.208,385851,0
+ATGE.US,D,20150225,000000,36.285,36.294,35.703,35.906,422147,0
+ATGE.US,D,20150226,000000,35.916,36.053,35.421,35.596,237158,0
+ATGE.US,D,20150227,000000,35.537,35.644,35.101,35.499,324226,0
+ATGE.US,D,20150302,000000,35.509,35.945,35.509,35.878,347187,0
+ATGE.US,D,20150303,000000,36.024,36.033,35.111,35.169,467445,0
+ATGE.US,D,20150304,000000,35.022,35.431,34.799,34.829,569789,0
+ATGE.US,D,20150305,000000,34.906,34.916,32.934,33.275,1560586,0
+ATGE.US,D,20150306,000000,32.974,33.634,32.944,33.566,595323,0
+ATGE.US,D,20150309,000000,33.663,34.002,33.566,33.877,467960,0
+ATGE.US,D,20150310,000000,33.827,34.304,33.537,34.042,992857,0
+ATGE.US,D,20150311,000000,34.052,34.266,33.857,34.022,501731,0
+ATGE.US,D,20150312,000000,34.197,34.634,34.197,34.487,586572,0
+ATGE.US,D,20150313,000000,34.323,34.586,34.082,34.497,391562,0
+ATGE.US,D,20150316,000000,34.547,34.946,34.391,34.517,423686,0
+ATGE.US,D,20150317,000000,34.47,34.702,34.382,34.47,388577,0
+ATGE.US,D,20150318,000000,34.487,35.314,34.246,35.111,368499,0
+ATGE.US,D,20150319,000000,34.886,34.975,34.313,34.451,351715,0
+ATGE.US,D,20150320,000000,34.586,35.003,34.276,34.702,567833,0
+ATGE.US,D,20150323,000000,34.644,35.304,34.313,35.139,209939,0
+ATGE.US,D,20150324,000000,35.324,35.606,34.975,35.421,313518,0
+ATGE.US,D,20150325,000000,34.741,34.741,33.168,33.275,1307919,0
+ATGE.US,D,20150326,000000,33.129,33.236,32.362,32.429,766856,0
+ATGE.US,D,20150327,000000,32.372,32.565,31.924,32.225,905340,0
+ATGE.US,D,20150330,000000,32.459,32.692,32.381,32.565,578334,0
+ATGE.US,D,20150331,000000,32.381,32.499,32.09,32.4,1253437,0
+ATGE.US,D,20150401,000000,32.439,33.042,32.225,33.022,656174,0
+ATGE.US,D,20150402,000000,33.187,33.916,33.139,33.877,854168,0
+ATGE.US,D,20150406,000000,33.751,34.187,33.488,34.052,1658091,0
+ATGE.US,D,20150407,000000,34.082,34.527,34.002,34.032,642177,0
+ATGE.US,D,20150408,000000,34.012,34.313,33.79,34.295,782714,0
+ATGE.US,D,20150409,000000,34.207,34.487,34.032,34.304,487798,0
+ATGE.US,D,20150410,000000,34.451,34.47,34.178,34.246,371485,0
+ATGE.US,D,20150413,000000,34.168,34.226,33.936,33.954,466621,0
+ATGE.US,D,20150414,000000,33.78,34.323,33.701,34.323,964441,0
+ATGE.US,D,20150415,000000,34.517,35.256,34.295,35.111,529273,0
+ATGE.US,D,20150416,000000,35.003,35.091,34.47,34.993,490732,0
+ATGE.US,D,20150417,000000,34.625,34.906,34.266,34.848,324329,0
+ATGE.US,D,20150420,000000,34.644,35.381,34.333,35.304,1007106,0
+ATGE.US,D,20150421,000000,35.45,35.576,34.877,35.227,748013,0
+ATGE.US,D,20150422,000000,35.149,35.635,34.886,35.441,574482,0
+ATGE.US,D,20150423,000000,35.557,36.703,35.334,36.489,782302,0
+ATGE.US,D,20150424,000000,32.148,33.411,29.517,29.817,4305545,0
+ATGE.US,D,20150427,000000,29.537,30.293,29.527,30.187,1659945,0
+ATGE.US,D,20150428,000000,30.098,30.254,29.866,30.118,789141,0
+ATGE.US,D,20150429,000000,30.012,30.254,29.758,29.942,788479,0
+ATGE.US,D,20150430,000000,29.866,30.098,29.282,29.371,791259,0
+ATGE.US,D,20150501,000000,29.583,29.613,29.147,29.176,554962,0
+ATGE.US,D,20150504,000000,29.224,30.032,29.147,29.866,642995,0
+ATGE.US,D,20150505,000000,29.905,30.331,29.554,30.293,1215254,0
+ATGE.US,D,20150506,000000,30.517,30.527,29.972,30.331,938257,0
+ATGE.US,D,20150507,000000,30.38,30.614,30.137,30.575,637808,0
+ATGE.US,D,20150508,000000,30.614,30.779,30.4,30.614,683150,0
+ATGE.US,D,20150511,000000,30.517,31.022,30.234,30.992,762327,0
+ATGE.US,D,20150512,000000,30.856,30.915,30.322,30.71,621538,0
+ATGE.US,D,20150513,000000,30.71,30.827,30.38,30.808,487865,0
+ATGE.US,D,20150514,000000,30.846,31.09,30.575,31.07,654424,0
+ATGE.US,D,20150515,000000,31.002,31.109,30.729,30.944,617527,0
+ATGE.US,D,20150518,000000,30.545,30.545,29.527,30.467,1452282,0
+ATGE.US,D,20150519,000000,30.37,30.497,30.022,30.196,766789,0
+ATGE.US,D,20150520,000000,30.303,30.497,30.206,30.447,592568,0
+ATGE.US,D,20150521,000000,30.467,31.04,30.457,30.944,338846,0
+ATGE.US,D,20150522,000000,30.865,31.264,30.769,31.09,399491,0
+ATGE.US,D,20150526,000000,30.895,31.012,30.118,30.128,664832,0
+ATGE.US,D,20150527,000000,30.108,30.789,30.032,30.71,528810,0
+ATGE.US,D,20150528,000000,30.527,30.701,30.196,30.614,668025,0
+ATGE.US,D,20150529,000000,30.584,31.128,30.41,30.895,956615,0
+ATGE.US,D,20150601,000000,31.109,31.469,30.71,31.39,545723,0
+ATGE.US,D,20150602,000000,31.322,31.769,31.157,31.585,512902,0
+ATGE.US,D,20150603,000000,31.673,32.083,31.545,31.986,513699,0
+ATGE.US,D,20150604,000000,31.79,32.376,31.78,32.356,846779,0
+ATGE.US,D,20150605,000000,32.249,32.786,32.013,32.757,640767,0
+ATGE.US,D,20150608,000000,32.717,32.894,32.376,32.63,1214159,0
+ATGE.US,D,20150609,000000,32.61,32.717,32.141,32.405,643221,0
+ATGE.US,D,20150610,000000,32.571,32.777,32.043,32.132,844826,0
+ATGE.US,D,20150611,000000,32.132,32.561,31.907,32.551,473743,0
+ATGE.US,D,20150612,000000,32.522,33.235,32.464,32.62,692270,0
+ATGE.US,D,20150615,000000,32.464,32.678,31.819,32.376,415505,0
+ATGE.US,D,20150616,000000,32.327,33.03,32.268,32.913,373729,0
+ATGE.US,D,20150617,000000,32.942,33.342,32.777,32.982,404754,0
+ATGE.US,D,20150618,000000,33.02,33.304,32.815,33.079,314342,0
+ATGE.US,D,20150619,000000,33.059,33.304,32.844,33.099,544518,0
+ATGE.US,D,20150622,000000,33.255,33.382,32.991,33.079,616909,0
+ATGE.US,D,20150623,000000,33.118,33.322,32.796,33.196,415961,0
+ATGE.US,D,20150624,000000,33.118,33.225,32.474,32.581,895210,0
+ATGE.US,D,20150625,000000,32.581,32.659,31.966,32.229,888554,0
+ATGE.US,D,20150626,000000,32.209,32.308,31.418,31.907,4716258,0
+ATGE.US,D,20150629,000000,31.595,31.76,29.543,29.572,1994690,0
+ATGE.US,D,20150630,000000,29.397,29.552,28.626,29.279,2404647,0
+ATGE.US,D,20150701,000000,29.378,30.042,29.27,29.993,1411160,0
+ATGE.US,D,20150702,000000,29.836,30.06,29.26,29.495,697184,0
+ATGE.US,D,20150706,000000,29.299,29.495,29.007,29.445,3213457,0
+ATGE.US,D,20150707,000000,29.329,29.856,29.182,29.836,842580,0
+ATGE.US,D,20150708,000000,29.572,29.768,29.055,29.309,734967,0
+ATGE.US,D,20150709,000000,29.592,30.432,29.562,30.364,705068,0
+ATGE.US,D,20150710,000000,30.687,31.155,30.608,30.697,411205,0
+ATGE.US,D,20150713,000000,30.93,30.93,30.598,30.744,406904,0
+ATGE.US,D,20150714,000000,30.744,31.302,30.647,31.272,350243,0
+ATGE.US,D,20150715,000000,31.321,31.389,30.911,31.077,389887,0
+ATGE.US,D,20150716,000000,31.312,31.428,31.097,31.214,267345,0
+ATGE.US,D,20150717,000000,31.232,31.232,30.236,30.403,445507,0
+ATGE.US,D,20150720,000000,30.354,31.077,30.159,30.852,363285,0
+ATGE.US,D,20150721,000000,30.842,31.185,30.383,30.461,264784,0
+ATGE.US,D,20150722,000000,30.334,30.724,30.217,30.687,291406,0
+ATGE.US,D,20150723,000000,30.764,31.369,30.598,30.657,312295,0
+ATGE.US,D,20150724,000000,30.627,30.627,29.71,29.758,349564,0
+ATGE.US,D,20150727,000000,29.562,29.798,29.143,29.445,511753,0
+ATGE.US,D,20150728,000000,29.602,29.973,29.231,29.846,360931,0
+ATGE.US,D,20150729,000000,29.641,30.491,29.222,30.276,371477,0
+ATGE.US,D,20150730,000000,30.169,30.286,29.807,30.13,262122,0
+ATGE.US,D,20150731,000000,30.296,30.559,29.632,29.67,459431,0
+ATGE.US,D,20150803,000000,29.632,30.1,29.104,29.339,456789,0
+ATGE.US,D,20150804,000000,29.348,29.768,29.064,29.407,405266,0
+ATGE.US,D,20150805,000000,29.632,29.788,29.064,29.084,513597,0
+ATGE.US,D,20150806,000000,29.114,29.212,28.674,28.724,514628,0
+ATGE.US,D,20150807,000000,28.567,29.192,28.03,28.117,728311,0
+ATGE.US,D,20150810,000000,28.323,28.928,28.117,28.674,952753,0
+ATGE.US,D,20150811,000000,28.196,28.479,27.552,27.619,785117,0
+ATGE.US,D,20150812,000000,27.336,27.561,26.848,27.482,1056170,0
+ATGE.US,D,20150813,000000,27.482,27.737,27.004,27.034,770906,0
+ATGE.US,D,20150814,000000,26.936,27.19,26.663,26.711,722885,0
+ATGE.US,D,20150817,000000,26.613,27.014,26.399,26.964,952958,0
+ATGE.US,D,20150818,000000,27.024,27.024,26.203,26.419,867154,0
+ATGE.US,D,20150819,000000,24.66,29.074,24.318,24.894,4987391,0
+ATGE.US,D,20150820,000000,24.631,25.685,23.967,25.374,2070358,0
+ATGE.US,D,20150821,000000,24.699,25.549,24.493,24.806,1807621,0
+ATGE.US,D,20150824,000000,23.449,25.822,23.439,24.64,1324788,0
+ATGE.US,D,20150825,000000,25.158,25.364,24.456,24.865,1747107,0
+ATGE.US,D,20150826,000000,25.304,25.685,24.992,25.618,867871,0
+ATGE.US,D,20150827,000000,25.745,26.496,25.646,26.379,743056,0
+ATGE.US,D,20150828,000000,26.389,26.984,26.389,26.701,681620,0
+ATGE.US,D,20150831,000000,26.419,26.526,25.5,25.549,891216,0
+ATGE.US,D,20150901,000000,25.061,25.422,24.689,24.768,783398,0
+ATGE.US,D,20150902,000000,25.041,25.051,24.396,25.041,568785,0
+ATGE.US,D,20150903,000000,24.788,24.904,24.143,24.836,1028216,0
+ATGE.US,D,20150904,000000,24.503,24.865,24.466,24.583,819542,0
+ATGE.US,D,20150908,000000,24.875,25.51,24.709,25.217,775104,0
+ATGE.US,D,20150909,000000,25.471,25.774,25.081,25.256,717253,0
+ATGE.US,D,20150910,000000,25.217,25.676,25.168,25.51,411999,0
+ATGE.US,D,20150911,000000,25.344,25.881,25.09,25.685,418269,0
+ATGE.US,D,20150914,000000,25.695,25.735,25.217,25.549,352330,0
+ATGE.US,D,20150915,000000,25.539,26.447,25.519,26.057,626739,0
+ATGE.US,D,20150916,000000,25.725,26.135,25.187,25.93,863366,0
+ATGE.US,D,20150917,000000,26.086,26.623,25.92,26.203,703248,0
+ATGE.US,D,20150918,000000,25.852,26.633,25.588,26.486,1190404,0
+ATGE.US,D,20150921,000000,27.2,27.845,27.044,27.795,1720895,0
+ATGE.US,D,20150922,000000,27.522,27.609,27.092,27.287,605339,0
+ATGE.US,D,20150923,000000,27.307,27.462,26.828,26.994,892711,0
+ATGE.US,D,20150924,000000,26.927,27.17,26.809,27.111,510859,0
+ATGE.US,D,20150925,000000,27.219,27.346,26.994,27.18,649675,0
+ATGE.US,D,20150928,000000,27.014,27.239,25.988,26.037,864642,0
+ATGE.US,D,20150929,000000,26.096,26.476,26.047,26.457,441922,0
+ATGE.US,D,20150930,000000,26.751,26.809,26.243,26.574,499671,0
+ATGE.US,D,20151001,000000,26.604,26.672,25.569,25.901,484516,0
+ATGE.US,D,20151002,000000,25.755,25.92,25.197,25.92,627251,0
+ATGE.US,D,20151005,000000,26.125,27.121,25.978,26.927,619415,0
+ATGE.US,D,20151006,000000,26.828,27.18,26.389,26.927,606568,0
+ATGE.US,D,20151007,000000,27.054,27.765,27.054,27.755,339059,0
+ATGE.US,D,20151008,000000,27.718,28.908,27.552,28.831,521481,0
+ATGE.US,D,20151009,000000,28.918,29.182,28.362,28.752,407518,0
+ATGE.US,D,20151012,000000,28.724,28.957,27.805,27.922,357258,0
+ATGE.US,D,20151013,000000,27.708,28.216,27.552,27.649,382125,0
+ATGE.US,D,20151014,000000,27.629,27.961,26.818,26.936,315878,0
+ATGE.US,D,20151015,000000,27.054,27.317,26.428,27.2,451546,0
+ATGE.US,D,20151016,000000,27.307,27.375,26.565,27.054,370556,0
+ATGE.US,D,20151019,000000,26.994,27.492,26.731,27.346,352546,0
+ATGE.US,D,20151020,000000,27.239,28.05,27.082,27.971,585460,0
+ATGE.US,D,20151021,000000,28.069,28.108,27.082,27.121,380896,0
+ATGE.US,D,20151022,000000,26.779,26.917,24.954,25.666,1348395,0
+ATGE.US,D,20151023,000000,25.559,28.908,25.041,26.506,1893015,0
+ATGE.US,D,20151026,000000,26.409,26.467,24.983,25.148,926029,0
+ATGE.US,D,20151027,000000,24.934,25.001,23.312,23.41,1315732,0
+ATGE.US,D,20151028,000000,23.459,24.338,23.167,23.938,908214,0
+ATGE.US,D,20151029,000000,23.782,24.152,23.322,23.507,694420,0
+ATGE.US,D,20151030,000000,23.507,23.664,22.951,23.009,876881,0
+ATGE.US,D,20151102,000000,23.058,23.527,22.805,23.351,540355,0
+ATGE.US,D,20151103,000000,23.312,24.28,23.224,24.103,670872,0
+ATGE.US,D,20151104,000000,24.152,24.602,23.586,23.849,537199,0
+ATGE.US,D,20151105,000000,23.839,24.075,23.43,23.967,265297,0
+ATGE.US,D,20151106,000000,24.025,24.328,23.557,24.309,450830,0
+ATGE.US,D,20151109,000000,24.347,24.406,22.258,23.117,1581289,0
+ATGE.US,D,20151110,000000,23.098,23.361,22.316,22.766,729130,0
+ATGE.US,D,20151111,000000,22.853,22.853,22.346,22.355,487485,0
+ATGE.US,D,20151112,000000,22.238,22.326,21.867,21.935,456666,0
+ATGE.US,D,20151113,000000,21.809,22.297,21.769,22.042,575748,0
+ATGE.US,D,20151116,000000,21.995,22.365,21.838,22.326,448373,0
+ATGE.US,D,20151117,000000,22.385,22.707,21.975,22.032,676091,0
+ATGE.US,D,20151118,000000,22.082,22.503,21.819,22.102,663190,0
+ATGE.US,D,20151119,000000,22.112,22.365,21.975,22.258,448270,0
+ATGE.US,D,20151120,000000,22.395,22.707,22.199,22.58,543494,0
+ATGE.US,D,20151123,000000,22.493,22.824,22.443,22.619,439772,0
+ATGE.US,D,20151124,000000,22.463,22.863,22.248,22.746,400658,0
+ATGE.US,D,20151125,000000,22.736,23.391,22.58,23.147,466291,0
+ATGE.US,D,20151127,000000,23.098,23.098,22.6,22.639,200278,0
+ATGE.US,D,20151130,000000,22.687,23.303,22.59,23.195,568273,0
+ATGE.US,D,20151201,000000,23.312,23.615,23.029,23.371,365663,0
+ATGE.US,D,20151202,000000,23.293,23.637,23.076,23.135,434528,0
+ATGE.US,D,20151203,000000,23.223,23.647,23.006,23.174,738597,0
+ATGE.US,D,20151204,000000,23.184,23.213,22.514,22.702,428029,0
+ATGE.US,D,20151207,000000,22.633,22.692,22.229,22.574,507903,0
+ATGE.US,D,20151208,000000,22.476,22.673,22.121,22.514,521415,0
+ATGE.US,D,20151209,000000,22.496,23.155,22.496,22.928,439919,0
+ATGE.US,D,20151210,000000,22.978,23.745,22.908,23.46,269297,0
+ATGE.US,D,20151211,000000,23.263,23.331,22.889,23.066,517660,0
+ATGE.US,D,20151214,000000,23.115,23.814,23.115,23.578,546607,0
+ATGE.US,D,20151215,000000,23.745,25.093,23.518,24.296,891931,0
+ATGE.US,D,20151216,000000,24.365,24.916,24.237,24.827,456991,0
+ATGE.US,D,20151217,000000,24.946,25.014,24.365,24.532,438801,0
+ATGE.US,D,20151218,000000,24.492,24.68,24.237,24.375,1203197,0
+ATGE.US,D,20151221,000000,24.542,24.699,24.197,24.444,480466,0
+ATGE.US,D,20151222,000000,24.454,25.211,24.454,25.191,522101,0
+ATGE.US,D,20151223,000000,25.339,26.077,25.339,25.841,464714,0
+ATGE.US,D,20151224,000000,25.861,25.959,25.576,25.88,256378,0
+ATGE.US,D,20151228,000000,25.791,25.969,25.458,25.595,311054,0
+ATGE.US,D,20151229,000000,25.791,25.791,25.261,25.605,416153,0
+ATGE.US,D,20151230,000000,25.615,25.763,25.172,25.319,394141,0
+ATGE.US,D,20151231,000000,25.281,25.433,24.857,24.906,538956,0
+ATGE.US,D,20160104,000000,24.621,24.759,24.03,24.483,816977,0
+ATGE.US,D,20160105,000000,24.512,24.626,22.309,22.908,986413,0
+ATGE.US,D,20160106,000000,22.584,22.692,21.974,22.171,1150633,0
+ATGE.US,D,20160107,000000,21.757,21.934,20.94,21.078,884260,0
+ATGE.US,D,20160108,000000,21.197,21.413,20.222,20.852,920320,0
+ATGE.US,D,20160111,000000,21.344,21.462,20.468,20.606,571854,0
+ATGE.US,D,20160112,000000,21.038,21.826,20.773,21.777,1320231,0
+ATGE.US,D,20160113,000000,21.885,22.318,21.413,21.846,1417284,0
+ATGE.US,D,20160114,000000,21.865,22.338,21.777,22.239,748671,0
+ATGE.US,D,20160115,000000,21.718,22.289,21.58,22.21,800062,0
+ATGE.US,D,20160119,000000,22.496,22.554,22.004,22.239,851587,0
+ATGE.US,D,20160120,000000,21.836,22.613,21.522,22.407,810043,0
+ATGE.US,D,20160121,000000,22.387,22.736,22.259,22.397,582359,0
+ATGE.US,D,20160122,000000,22.761,22.978,22.594,22.958,596484,0
+ATGE.US,D,20160125,000000,22.849,23.046,22.643,22.889,656295,0
+ATGE.US,D,20160126,000000,22.908,23.47,22.849,23.361,602514,0
+ATGE.US,D,20160127,000000,23.303,23.401,18.461,19.769,5440573,0
+ATGE.US,D,20160128,000000,19.73,20.36,18.805,19.061,2291496,0
+ATGE.US,D,20160129,000000,19.199,19.701,19.09,19.582,1232976,0
+ATGE.US,D,20160201,000000,19.454,19.484,18.825,18.835,1222886,0
+ATGE.US,D,20160202,000000,18.657,18.716,17.693,17.791,1876607,0
+ATGE.US,D,20160203,000000,18.077,19.563,18.038,19.524,1933662,0
+ATGE.US,D,20160204,000000,19.602,19.829,18.421,18.755,1346026,0
+ATGE.US,D,20160205,000000,18.058,18.067,15.558,16.759,1891728,0
+ATGE.US,D,20160208,000000,16.65,18.106,16.399,17.673,1375442,0
+ATGE.US,D,20160209,000000,17.368,17.629,16.769,16.867,1568088,0
+ATGE.US,D,20160210,000000,16.926,17.054,16.404,16.827,1136362,0
+ATGE.US,D,20160211,000000,16.532,16.974,16.257,16.65,1024097,0
+ATGE.US,D,20160212,000000,16.857,17.171,16.434,16.473,1297608,0
+ATGE.US,D,20160216,000000,16.847,17.654,16.699,17.634,811865,0
+ATGE.US,D,20160217,000000,17.713,18.263,17.516,17.851,924678,0
+ATGE.US,D,20160218,000000,17.949,18.402,17.753,18.146,665435,0
+ATGE.US,D,20160219,000000,18.096,18.579,17.546,17.644,682291,0
+ATGE.US,D,20160222,000000,17.811,18.431,17.476,17.811,996248,0
+ATGE.US,D,20160223,000000,17.781,17.851,17.437,17.546,481207,0
+ATGE.US,D,20160224,000000,17.349,17.9,17.103,17.831,615436,0
+ATGE.US,D,20160225,000000,17.841,17.851,17.299,17.811,877331,0
+ATGE.US,D,20160226,000000,17.87,18.245,17.733,18.077,638716,0
+ATGE.US,D,20160229,000000,18.038,18.293,17.87,17.968,594028,0
+ATGE.US,D,20160301,000000,18.235,18.628,18.008,18.608,484547,0
+ATGE.US,D,20160302,000000,18.737,18.815,18.067,18.362,499492,0
+ATGE.US,D,20160303,000000,18.412,19.356,18.333,19.327,497987,0
+ATGE.US,D,20160304,000000,19.444,19.484,18.854,19.307,897572,0
+ATGE.US,D,20160307,000000,19.219,20.96,19.189,20.911,1115505,0
+ATGE.US,D,20160308,000000,20.852,21,20.513,20.803,982539,0
+ATGE.US,D,20160309,000000,20.99,21.255,20.763,20.823,840938,0
+ATGE.US,D,20160310,000000,20.881,20.97,20.301,20.635,417611,0
+ATGE.US,D,20160311,000000,20.842,21.068,20.675,21.038,282676,0
+ATGE.US,D,20160314,000000,20.872,21.206,19.701,20.34,1583610,0
+ATGE.US,D,20160315,000000,20.271,20.271,18.067,18.283,1482570,0
+ATGE.US,D,20160316,000000,18.235,18.5,18.116,18.362,683752,0
+ATGE.US,D,20160317,000000,18.412,19.189,18.293,19.071,713664,0
+ATGE.US,D,20160318,000000,19.032,19.327,18.962,19.09,1176948,0
+ATGE.US,D,20160321,000000,19.071,19.219,18.854,19.13,409455,0
+ATGE.US,D,20160322,000000,19.012,19.09,18.47,18.49,373492,0
+ATGE.US,D,20160323,000000,18.421,18.465,17.851,17.851,379579,0
+ATGE.US,D,20160324,000000,17.781,18.008,17.526,17.959,290141,0
+ATGE.US,D,20160328,000000,17.959,18.175,17.758,17.861,311682,0
+ATGE.US,D,20160329,000000,17.831,18.215,17.624,18.116,515938,0
+ATGE.US,D,20160330,000000,16.689,17.565,16.581,16.945,1538857,0
+ATGE.US,D,20160331,000000,17.004,17.181,16.906,16.994,1244754,0
+ATGE.US,D,20160401,000000,16.817,17.162,16.64,17.024,1139713,0
+ATGE.US,D,20160404,000000,17.014,17.418,16.896,16.945,655399,0
+ATGE.US,D,20160405,000000,16.759,16.807,16.532,16.562,722176,0
+ATGE.US,D,20160406,000000,16.601,16.827,16.295,16.63,626445,0
+ATGE.US,D,20160407,000000,16.424,16.769,16.365,16.473,768753,0
+ATGE.US,D,20160408,000000,16.679,16.797,16.454,16.542,548921,0
+ATGE.US,D,20160411,000000,16.581,16.847,16.482,16.572,554029,0
+ATGE.US,D,20160412,000000,16.64,16.792,16.444,16.66,624445,0
+ATGE.US,D,20160413,000000,16.679,17.171,16.581,17.152,1104637,0
+ATGE.US,D,20160414,000000,17.162,17.231,16.827,16.827,632268,0
+ATGE.US,D,20160415,000000,16.827,17.319,16.827,17.044,1128356,0
+ATGE.US,D,20160418,000000,16.876,17.486,16.787,17.299,847933,0
+ATGE.US,D,20160419,000000,17.398,17.87,17.27,17.447,701415,0
+ATGE.US,D,20160420,000000,17.044,17.073,16.572,16.867,1869734,0
+ATGE.US,D,20160421,000000,16.827,16.966,16.65,16.896,831428,0
+ATGE.US,D,20160422,000000,16.906,17.093,16.754,16.769,1421154,0
+ATGE.US,D,20160425,000000,16.778,16.867,16.562,16.65,1148851,0
+ATGE.US,D,20160426,000000,16.778,17.339,16.729,17.024,1954659,0
+ATGE.US,D,20160427,000000,17.054,17.27,16.95,17.171,1553134,0
+ATGE.US,D,20160428,000000,17.122,17.673,17.112,17.241,1426802,0
+ATGE.US,D,20160429,000000,17.221,17.418,17.009,17.073,1065216,0
+ATGE.US,D,20160502,000000,17.241,17.457,16.769,16.965,2064828,0
+ATGE.US,D,20160503,000000,16.827,16.916,16.227,16.315,2498286,0
+ATGE.US,D,20160504,000000,16.295,16.424,15.971,16.197,1386547,0
+ATGE.US,D,20160505,000000,16.257,16.365,15.735,15.735,1344963,0
+ATGE.US,D,20160506,000000,17.959,19.534,17.299,19.002,5955659,0
+ATGE.US,D,20160509,000000,18.913,19.061,18.46,18.49,1274590,0
+ATGE.US,D,20160510,000000,18.53,19.888,18.175,19.534,3031156,0
+ATGE.US,D,20160511,000000,19.317,19.642,19.061,19.396,890062,0
+ATGE.US,D,20160512,000000,19.415,19.485,18.667,19.159,824653,0
+ATGE.US,D,20160513,000000,19.209,19.464,18.766,18.864,652349,0
+ATGE.US,D,20160516,000000,18.854,19.219,18.805,18.952,659421,0
+ATGE.US,D,20160517,000000,18.952,19.395,18.933,19.11,687071,0
+ATGE.US,D,20160518,000000,19.071,19.267,18.894,19.042,516463,0
+ATGE.US,D,20160519,000000,18.884,19.12,18.712,18.795,363449,0
+ATGE.US,D,20160520,000000,18.874,19.247,18.805,19.022,640979,0
+ATGE.US,D,20160523,000000,18.943,19.479,18.933,19.219,622869,0
+ATGE.US,D,20160524,000000,19.396,20.114,18.667,19.878,1085638,0
+ATGE.US,D,20160525,000000,19.592,19.701,17.064,17.289,3777973,0
+ATGE.US,D,20160526,000000,17.349,17.457,17.073,17.261,1125411,0
+ATGE.US,D,20160527,000000,17.319,17.595,17.152,17.546,951150,0
+ATGE.US,D,20160531,000000,17.644,17.88,17.614,17.811,1085567,0
+ATGE.US,D,20160601,000000,17.811,18.139,17.583,18.09,779322,0
+ATGE.US,D,20160602,000000,15.963,16.042,15.267,15.744,2740748,0
+ATGE.US,D,20160603,000000,15.744,16.3,15.639,16.122,1703060,0
+ATGE.US,D,20160606,000000,16.271,16.797,16.131,16.4,1015684,0
+ATGE.US,D,20160607,000000,16.41,16.698,16.191,16.529,702448,0
+ATGE.US,D,20160608,000000,16.529,16.658,16.4,16.618,567065,0
+ATGE.US,D,20160609,000000,16.509,16.822,16.459,16.599,469301,0
+ATGE.US,D,20160610,000000,16.569,16.877,16.489,16.628,681561,0
+ATGE.US,D,20160613,000000,16.599,17.205,16.42,16.966,927516,0
+ATGE.US,D,20160614,000000,16.966,17.324,16.748,16.867,997694,0
+ATGE.US,D,20160615,000000,17.026,17.329,16.907,17.175,874466,0
+ATGE.US,D,20160616,000000,17.066,17.334,16.807,17.265,659330,0
+ATGE.US,D,20160617,000000,17.374,18.179,17.314,17.752,1378368,0
+ATGE.US,D,20160620,000000,17.921,18.109,17.667,17.791,861044,0
+ATGE.US,D,20160621,000000,17.801,17.811,17.279,17.523,1237343,0
+ATGE.US,D,20160622,000000,17.563,18.01,17.543,17.911,839137,0
+ATGE.US,D,20160623,000000,18.159,18.384,18.02,18.368,810002,0
+ATGE.US,D,20160624,000000,17.493,17.662,17.319,17.404,1067353,0
+ATGE.US,D,20160627,000000,17.314,17.324,16.817,16.867,855330,0
+ATGE.US,D,20160628,000000,17.026,17.096,16.479,16.648,714844,0
+ATGE.US,D,20160629,000000,16.718,17.101,16.638,17.026,731176,0
+ATGE.US,D,20160630,000000,17.026,17.732,17.026,17.732,686324,0
+ATGE.US,D,20160701,000000,17.791,18.775,17.652,18.746,1024999,0
+ATGE.US,D,20160705,000000,18.586,18.746,18,18.119,979919,0
+ATGE.US,D,20160706,000000,18.119,18.81,17.94,18.775,1247421,0
+ATGE.US,D,20160707,000000,18.746,19.292,18.746,19.233,1284641,0
+ATGE.US,D,20160708,000000,19.531,19.918,19.362,19.849,883029,0
+ATGE.US,D,20160711,000000,19.918,20.376,19.918,20.286,500729,0
+ATGE.US,D,20160712,000000,20.376,20.783,20.316,20.674,633453,0
+ATGE.US,D,20160713,000000,20.733,21.379,20.674,21.161,1357648,0
+ATGE.US,D,20160714,000000,21.171,22.204,21.171,21.976,1014227,0
+ATGE.US,D,20160715,000000,22.135,22.334,21.707,21.876,1057865,0
+ATGE.US,D,20160718,000000,21.837,22.006,21.648,21.916,684563,0
+ATGE.US,D,20160719,000000,21.926,22.075,21.757,21.817,587423,0
+ATGE.US,D,20160720,000000,21.787,22.045,21.688,21.817,662100,0
+ATGE.US,D,20160721,000000,21.857,22.453,21.767,22.065,369651,0
+ATGE.US,D,20160722,000000,22.155,22.155,21.857,21.966,506361,0
+ATGE.US,D,20160725,000000,21.876,22.006,21.707,21.757,300303,0
+ATGE.US,D,20160726,000000,21.827,22.403,21.827,22.403,405035,0
+ATGE.US,D,20160727,000000,22.393,22.403,21.757,21.976,463175,0
+ATGE.US,D,20160728,000000,21.966,22.135,21.658,21.976,218364,0
+ATGE.US,D,20160729,000000,21.986,22.314,21.767,22.135,348002,0
+ATGE.US,D,20160801,000000,22.125,22.393,21.946,22.264,290326,0
+ATGE.US,D,20160802,000000,22.115,22.378,21.886,21.896,251762,0
+ATGE.US,D,20160803,000000,21.916,22.372,21.807,22.204,270678,0
+ATGE.US,D,20160804,000000,22.184,22.402,22.055,22.264,188801,0
+ATGE.US,D,20160805,000000,22.463,22.86,22.373,22.542,552009,0
+ATGE.US,D,20160808,000000,22.672,22.88,22.572,22.771,351863,0
+ATGE.US,D,20160809,000000,22.761,22.781,22.344,22.363,244222,0
+ATGE.US,D,20160810,000000,22.403,22.403,21.916,21.956,474869,0
+ATGE.US,D,20160811,000000,22.105,22.572,22.016,22.373,418504,0
+ATGE.US,D,20160812,000000,22.353,22.547,22.135,22.254,287140,0
+ATGE.US,D,20160815,000000,22.264,22.642,22.264,22.542,490515,0
+ATGE.US,D,20160816,000000,22.463,22.503,21.469,21.737,680342,0
+ATGE.US,D,20160817,000000,21.767,21.827,21.548,21.648,530756,0
+ATGE.US,D,20160818,000000,21.658,22.055,21.648,21.807,642607,0
+ATGE.US,D,20160819,000000,21.866,25.692,21.722,25.474,3201793,0
+ATGE.US,D,20160822,000000,25.484,26.22,24.331,24.451,1420581,0
+ATGE.US,D,20160823,000000,24.6,24.739,24.053,24.212,1826383,0
+ATGE.US,D,20160824,000000,24.053,24.103,23.576,23.695,1054194,0
+ATGE.US,D,20160825,000000,23.685,23.894,23.328,23.636,942772,0
+ATGE.US,D,20160826,000000,23.188,24.053,22.89,23.337,1542290,0
+ATGE.US,D,20160829,000000,23.258,23.357,23.129,23.328,786692,0
+ATGE.US,D,20160830,000000,23.328,23.437,23.308,23.357,622583,0
+ATGE.US,D,20160831,000000,22.98,23.069,22.602,22.9,709748,0
+ATGE.US,D,20160901,000000,22.93,23.109,22.632,22.751,561828,0
+ATGE.US,D,20160902,000000,22.86,22.95,22.433,22.522,540720,0
+ATGE.US,D,20160906,000000,22.552,22.9,22.383,22.771,528091,0
+ATGE.US,D,20160907,000000,22.771,22.87,22.562,22.632,757259,0
+ATGE.US,D,20160908,000000,22.642,22.662,22.403,22.602,420311,0
+ATGE.US,D,20160909,000000,22.383,22.562,22.05,22.075,425626,0
+ATGE.US,D,20160912,000000,21.876,22.751,21.757,22.652,631007,0
+ATGE.US,D,20160913,000000,22.363,22.493,22.006,22.423,453029,0
+ATGE.US,D,20160914,000000,22.562,23.289,22.562,22.791,856083,0
+ATGE.US,D,20160915,000000,22.91,23.273,22.9,23.029,906315,0
+ATGE.US,D,20160916,000000,22.89,22.99,22.344,22.582,953271,0
+ATGE.US,D,20160919,000000,22.681,22.831,21.996,22.085,646940,0
+ATGE.US,D,20160920,000000,22.145,22.612,21.777,22.503,538950,0
+ATGE.US,D,20160921,000000,22.532,22.751,22.363,22.642,365371,0
+ATGE.US,D,20160922,000000,22.731,22.94,22.642,22.88,500347,0
+ATGE.US,D,20160923,000000,22.681,22.9,22.294,22.294,688438,0
+ATGE.US,D,20160926,000000,22.244,22.622,22.105,22.453,439757,0
+ATGE.US,D,20160927,000000,22.642,22.99,22.503,22.761,571700,0
+ATGE.US,D,20160928,000000,22.811,22.95,22.299,22.592,462770,0
+ATGE.US,D,20160929,000000,22.642,22.751,22.443,22.542,443355,0
+ATGE.US,D,20160930,000000,22.701,23.096,22.612,22.92,1036105,0
+ATGE.US,D,20161003,000000,22.93,23.049,22.721,22.89,517795,0
+ATGE.US,D,20161004,000000,22.87,23.129,22.622,22.652,408165,0
+ATGE.US,D,20161005,000000,22.791,23.258,22.672,23.168,324405,0
+ATGE.US,D,20161006,000000,23.119,23.278,23.059,23.188,288691,0
+ATGE.US,D,20161007,000000,23.178,23.178,22.84,23.019,331094,0
+ATGE.US,D,20161010,000000,23.188,23.397,23.159,23.347,398268,0
+ATGE.US,D,20161011,000000,23.198,23.596,22.801,23,203680,0
+ATGE.US,D,20161012,000000,23.089,23.268,22.821,22.89,171070,0
+ATGE.US,D,20161013,000000,22.681,24.848,22.334,23.198,1141199,0
+ATGE.US,D,20161014,000000,23.238,23.238,22.304,22.324,430057,0
+ATGE.US,D,20161017,000000,22.244,22.393,21.956,22.254,235945,0
+ATGE.US,D,20161018,000000,22.512,22.512,22.045,22.095,408374,0
+ATGE.US,D,20161019,000000,22.184,22.662,21.956,22.562,231684,0
+ATGE.US,D,20161020,000000,22.493,22.542,22.105,22.194,289411,0
+ATGE.US,D,20161021,000000,21.946,22.542,21.837,22.522,446179,0
+ATGE.US,D,20161024,000000,23.954,23.954,22.522,22.632,306254,0
+ATGE.US,D,20161025,000000,22.761,23.029,22.701,22.92,442961,0
+ATGE.US,D,20161026,000000,22.91,23.437,22.85,23.347,522783,0
+ATGE.US,D,20161027,000000,23.496,23.576,23.159,23.357,434291,0
+ATGE.US,D,20161028,000000,23.576,23.576,22.91,22.97,488218,0
+ATGE.US,D,20161031,000000,22.96,23.208,22.463,22.562,575789,0
+ATGE.US,D,20161101,000000,22.662,23.308,22.339,22.612,789327,0
+ATGE.US,D,20161102,000000,24.799,24.799,22.512,22.96,1091478,0
+ATGE.US,D,20161103,000000,22.96,23.482,22.562,23.258,861425,0
+ATGE.US,D,20161104,000000,23.258,23.432,22.711,22.91,601166,0
+ATGE.US,D,20161107,000000,23.159,23.705,22.612,22.662,871884,0
+ATGE.US,D,20161108,000000,22.662,23.556,22.562,23.357,874070,0
+ATGE.US,D,20161109,000000,23.656,25.743,23.656,25.345,3072677,0
+ATGE.US,D,20161110,000000,25.345,27.532,25.345,27.333,1969668,0
+ATGE.US,D,20161111,000000,27.184,28.277,27.184,27.681,1478011,0
+ATGE.US,D,20161114,000000,27.78,28.078,27.408,27.731,1043515,0
+ATGE.US,D,20161115,000000,27.532,27.83,27.035,27.731,803383,0
+ATGE.US,D,20161116,000000,27.681,28.277,27.482,28.128,1003045,0
+ATGE.US,D,20161117,000000,27.979,28.526,27.78,28.029,1112227,0
+ATGE.US,D,20161118,000000,28.178,28.277,27.333,27.432,696686,0
+ATGE.US,D,20161121,000000,27.631,27.979,27.532,27.83,717345,0
+ATGE.US,D,20161122,000000,28.029,28.228,27.482,28.078,1139885,0
+ATGE.US,D,20161123,000000,27.78,29.321,27.78,29.072,1239211,0
+ATGE.US,D,20161125,000000,28.973,29.172,28.73,29.122,196342,0
+ATGE.US,D,20161128,000000,29.172,29.594,28.824,29.47,755609,0
+ATGE.US,D,20161129,000000,29.52,29.569,29.023,29.47,594310,0
+ATGE.US,D,20161130,000000,29.7,30.05,29.45,29.85,1056299,0
+ATGE.US,D,20161201,000000,30,30.2,29.2,29.85,1102914,0
+ATGE.US,D,20161202,000000,30,30,29.35,29.45,929700,0
+ATGE.US,D,20161205,000000,29.55,29.95,29.4,29.95,1005457,0
+ATGE.US,D,20161206,000000,29.95,31.25,29.7,31.15,1466015,0
+ATGE.US,D,20161207,000000,31,31.45,30.45,31.15,1258046,0
+ATGE.US,D,20161208,000000,31.15,31.75,30.655,31,1164693,0
+ATGE.US,D,20161209,000000,31,32.025,30.9409,31.9,1048604,0
+ATGE.US,D,20161212,000000,31.75,31.75,30.725,31.3,557533,0
+ATGE.US,D,20161213,000000,31.4,31.6,30.45,30.85,1408290,0
+ATGE.US,D,20161214,000000,32.15,32.45,30.1,30.85,1449012,0
+ATGE.US,D,20161215,000000,30.9,32.05,30.75,31.75,1970746,0
+ATGE.US,D,20161216,000000,32,32.375,31.4,31.9,1706603,0
+ATGE.US,D,20161219,000000,31.95,32.5,31.6,32.5,1328300,0
+ATGE.US,D,20161220,000000,32.7,32.85,32.05,32.35,643810,0
+ATGE.US,D,20161221,000000,32.35,32.75,31.7,31.75,488094,0
+ATGE.US,D,20161222,000000,30.1,32.2,30.1,32.15,661848,0
+ATGE.US,D,20161223,000000,32.2,32.45,31.6,32.3,450603,0
+ATGE.US,D,20161227,000000,32.35,32.55,32.05,32.2,1090342,0
+ATGE.US,D,20161228,000000,32.15,32.4,32,32.2,808924,0
+ATGE.US,D,20161229,000000,32.25,32.3,31.2,31.25,523253,0
+ATGE.US,D,20161230,000000,31.4,31.525,30.9,31.2,1126573,0
+ATGE.US,D,20170103,000000,31.1,31.65,30.8,31.35,675413,0
+ATGE.US,D,20170104,000000,31.4,32.3,31.4,31.9,803506,0
+ATGE.US,D,20170105,000000,31.8,32,31.4,31.65,483451,0
+ATGE.US,D,20170106,000000,31.65,32.1,31.35,31.95,434744,0
+ATGE.US,D,20170109,000000,31.8,32.8,31.6,32.6,1006502,0
+ATGE.US,D,20170110,000000,32.8,33.925,32.7,33.6,1390252,0
+ATGE.US,D,20170111,000000,33.65,34.475,33.3,34.45,1129925,0
+ATGE.US,D,20170112,000000,34.4,34.4,32.65,33.15,1133686,0
+ATGE.US,D,20170113,000000,33.25,33.7,32.975,33,577186,0
+ATGE.US,D,20170117,000000,32.95,33.25,32.425,32.5,678694,0
+ATGE.US,D,20170118,000000,32.65,33.075,32.3,32.9,330524,0
+ATGE.US,D,20170119,000000,33.05,33.45,32.1,32.8,630388,0
+ATGE.US,D,20170120,000000,32.75,33.75,32.75,33.65,637621,0
+ATGE.US,D,20170123,000000,33.35,33.65,32.775,32.95,343147,0
+ATGE.US,D,20170124,000000,32.95,33.25,32.65,32.9,818412,0
+ATGE.US,D,20170125,000000,33.35,33.65,32.65,32.85,620654,0
+ATGE.US,D,20170126,000000,32.55,33.1,32.55,32.8,282849,0
+ATGE.US,D,20170127,000000,32.85,32.975,32.4,32.9,280790,0
+ATGE.US,D,20170130,000000,32.65,32.85,32.1,32.85,910862,0
+ATGE.US,D,20170131,000000,32.6,33.6,32.05,33.5,855824,0
+ATGE.US,D,20170201,000000,33.5,33.7,32.875,33.3,1321513,0
+ATGE.US,D,20170202,000000,33.35,33.75,32.9,33.1,1477489,0
+ATGE.US,D,20170203,000000,32.9,33.65,31.65,33.15,2546237,0
+ATGE.US,D,20170206,000000,33,33.825,32.95,33.05,781751,0
+ATGE.US,D,20170207,000000,33.2,33.2,32.225,32.3,402645,0
+ATGE.US,D,20170208,000000,32.15,32.3,31.7,31.75,607855,0
+ATGE.US,D,20170209,000000,31.95,33.1,31.75,32.7,726657,0
+ATGE.US,D,20170210,000000,32.65,33,32.15,32.25,660093,0
+ATGE.US,D,20170213,000000,32.4,33,32.3,32.45,657384,0
+ATGE.US,D,20170214,000000,32.2,33,32,32.75,504720,0
+ATGE.US,D,20170215,000000,32.55,33.1,32.4,33,381500,0
+ATGE.US,D,20170216,000000,33.05,33.25,31.875,33,842519,0
+ATGE.US,D,20170217,000000,32.9,33.35,32.4,33,627511,0
+ATGE.US,D,20170221,000000,33.1,33.14,32.5,32.85,544093,0
+ATGE.US,D,20170222,000000,32.85,32.95,32.55,32.9,278021,0
+ATGE.US,D,20170223,000000,33,33.05,32.3,32.4,410732,0
+ATGE.US,D,20170224,000000,32.2,32.925,32.05,32.55,393041,0
+ATGE.US,D,20170227,000000,32.5,33,32.3,32.85,448553,0
+ATGE.US,D,20170228,000000,32.7,32.8,32,32.15,1480619,0
+ATGE.US,D,20170301,000000,32.65,32.8,32.55,32.75,837586,0
+ATGE.US,D,20170302,000000,32.65,32.9,32.3,32.45,385212,0
+ATGE.US,D,20170303,000000,32.3,33.65,32.15,33.35,835628,0
+ATGE.US,D,20170306,000000,33.1,33.45,32.725,33.35,589197,0
+ATGE.US,D,20170307,000000,33.3,33.6,33.1,33.4,730845,0
+ATGE.US,D,20170308,000000,33.55,33.55,33.025,33.1,424232,0
+ATGE.US,D,20170309,000000,33.2,33.35,32.85,32.95,501765,0
+ATGE.US,D,20170310,000000,33,33.55,32.95,33.2,685840,0
+ATGE.US,D,20170313,000000,33.2,33.6,33.2,33.5,495920,0
+ATGE.US,D,20170314,000000,33.35,33.35,32.5,33,458048,0
+ATGE.US,D,20170315,000000,33.1,33.875,33.1,33.7,604281,0
+ATGE.US,D,20170316,000000,33.75,34.075,33.6,33.85,496642,0
+ATGE.US,D,20170317,000000,33.75,33.8,33.1,33.55,1021014,0
+ATGE.US,D,20170320,000000,33.4,33.775,33.4,33.6,256466,0
+ATGE.US,D,20170321,000000,33.75,33.75,32,32.1,449511,0
+ATGE.US,D,20170322,000000,31.95,33.125,31.56,32.95,617842,0
+ATGE.US,D,20170323,000000,32.9,33.125,32.75,32.9,547714,0
+ATGE.US,D,20170324,000000,32.95,33.35,32.8,33.2,666252,0
+ATGE.US,D,20170327,000000,32.85,33.6,32.75,33.4,694789,0
+ATGE.US,D,20170328,000000,33.35,34.6,33.15,34.45,514023,0
+ATGE.US,D,20170329,000000,34.35,34.85,34.25,34.45,584434,0
+ATGE.US,D,20170330,000000,34.5,35.45,34,35.4,541680,0
+ATGE.US,D,20170331,000000,35.3,35.9,35.25,35.45,672526,0
+ATGE.US,D,20170403,000000,35.55,36,34.3,34.5,1113172,0
+ATGE.US,D,20170404,000000,34.35,35.4,34.2,35.3,801762,0
+ATGE.US,D,20170405,000000,35.6,36.15,35.2,35.4,687414,0
+ATGE.US,D,20170406,000000,35.45,35.925,34.95,35.75,853222,0
+ATGE.US,D,20170407,000000,35.7,35.95,35.5,35.55,652918,0
+ATGE.US,D,20170410,000000,35.7,35.95,35.375,35.55,545661,0
+ATGE.US,D,20170411,000000,35.5,35.9322,35.3,35.85,977029,0
+ATGE.US,D,20170412,000000,35.75,35.85,34.7,34.7,404277,0
+ATGE.US,D,20170413,000000,34.7,34.8,33.85,34.25,776934,0
+ATGE.US,D,20170417,000000,34.5,34.6,34.0501,34.35,609508,0
+ATGE.US,D,20170418,000000,34.2,34.375,33.9,34.05,621102,0
+ATGE.US,D,20170419,000000,34.2,35.5,34.2,35.4,852119,0
+ATGE.US,D,20170420,000000,35.55,35.95,35.3,35.9,1627000,0
+ATGE.US,D,20170421,000000,35.8,36.05,35.55,35.8,447507,0
+ATGE.US,D,20170424,000000,36.25,36.65,36,36.6,666728,0
+ATGE.US,D,20170425,000000,36.75,37.2,36.5,37.05,1396149,0
+ATGE.US,D,20170426,000000,37.2,38.35,37.1,38.05,1834241,0
+ATGE.US,D,20170427,000000,38.1,38.375,37.825,38.05,982593,0
+ATGE.US,D,20170428,000000,38.1,38.25,37.7,37.85,837191,0
+ATGE.US,D,20170501,000000,37.95,38.25,37.45,38.15,926770,0
+ATGE.US,D,20170502,000000,38.05,38.2,37.7,37.85,668359,0
+ATGE.US,D,20170503,000000,37.6,38.175,37.4,38.05,1079124,0
+ATGE.US,D,20170504,000000,38.15,38.35,37.95,38.3,1189567,0
+ATGE.US,D,20170505,000000,35.95,37.925,34.45,37.75,2267511,0
+ATGE.US,D,20170508,000000,37.65,39.825,37.65,39.75,1371635,0
+ATGE.US,D,20170509,000000,39.75,40.4,39.75,39.95,1333315,0
+ATGE.US,D,20170510,000000,39.9,40.25,39.55,40.1,773222,0
+ATGE.US,D,20170511,000000,39.85,40.7,39.65,40.65,900048,0
+ATGE.US,D,20170512,000000,40.45,40.65,39.2,39.7,664480,0
+ATGE.US,D,20170515,000000,39.8,39.9,39.4,39.6,631613,0
+ATGE.US,D,20170516,000000,39.5,39.725,39,39.05,605429,0
+ATGE.US,D,20170517,000000,38.45,38.75,35.5,36.5,1761793,0
+ATGE.US,D,20170518,000000,36.25,36.4,35.575,35.95,1235406,0
+ATGE.US,D,20170519,000000,36.05,37.2,36.05,36.8,989131,0
+ATGE.US,D,20170522,000000,36.9,37.35,36.5,36.95,536841,0
+ATGE.US,D,20170523,000000,37,37.05,36.455,36.9,479961,0
+ATGE.US,D,20170524,000000,37.05,37.75,37.05,37.05,302530,0
+ATGE.US,D,20170525,000000,37,37.625,36.9,37.2,885664,0
+ATGE.US,D,20170526,000000,37.5,37.7,37.1,37.4,637403,0
+ATGE.US,D,20170530,000000,37.15,37.75,37,37.2,503596,0
+ATGE.US,D,20170531,000000,37.1,37.55,36.75,37.4,552719,0
+ATGE.US,D,20170601,000000,37.55,38.45,37.4,38.45,464397,0
+ATGE.US,D,20170602,000000,38.65,38.8,38.2,38.25,424735,0
+ATGE.US,D,20170605,000000,38.3,38.35,37.9,38,356309,0
+ATGE.US,D,20170606,000000,37.75,38.175,37.25,37.75,473026,0
+ATGE.US,D,20170607,000000,37.45,37.875,37.4,37.6,420321,0
+ATGE.US,D,20170608,000000,37.6,38.1,37.425,37.75,445080,0
+ATGE.US,D,20170609,000000,38,38.25,37.5,37.85,369922,0
+ATGE.US,D,20170612,000000,37.7,38.45,37.4,37.95,522516,0
+ATGE.US,D,20170613,000000,37.9,38.3,37.7,38.2,530714,0
+ATGE.US,D,20170614,000000,38.25,38.25,37.05,37.4,393015,0
+ATGE.US,D,20170615,000000,37.25,37.45,36.6466,37.3,198198,0
+ATGE.US,D,20170616,000000,36.9,37.5,36.7625,37.1,599894,0
+ATGE.US,D,20170619,000000,37.2,37.8,37.15,37.6,340328,0
+ATGE.US,D,20170620,000000,37.6,37.75,37.05,37.7,507917,0
+ATGE.US,D,20170621,000000,37.7,37.95,37.15,37.8,466644,0
+ATGE.US,D,20170622,000000,37.75,37.95,37.325,37.7,500014,0
+ATGE.US,D,20170623,000000,37.7,38,37.4,37.4,485535,0
+ATGE.US,D,20170626,000000,37.5,37.7,36.8,37.45,303028,0
+ATGE.US,D,20170627,000000,37.3,37.6,37.1,37.2,354504,0
+ATGE.US,D,20170628,000000,37.45,38.2,37.35,38.1,268728,0
+ATGE.US,D,20170629,000000,38.25,38.4,37.85,38.15,930955,0
+ATGE.US,D,20170630,000000,38.15,38.25,37.7,37.95,730992,0
+ATGE.US,D,20170703,000000,38.35,38.35,37.7,37.85,273270,0
+ATGE.US,D,20170705,000000,37.8,38.25,37.6,38.05,468187,0
+ATGE.US,D,20170706,000000,37.75,37.8,36,36,670118,0
+ATGE.US,D,20170707,000000,36.25,36.6,35.9,36.4,294733,0
+ATGE.US,D,20170710,000000,36.5,36.5,35.45,35.45,411304,0
+ATGE.US,D,20170711,000000,35.2,35.55,34.95,35.35,447642,0
+ATGE.US,D,20170712,000000,35.4,36.15,35.3,35.5,441536,0
+ATGE.US,D,20170713,000000,35.55,35.775,35.225,35.3,538136,0
+ATGE.US,D,20170714,000000,35.5,35.55,34.85,34.95,347263,0
+ATGE.US,D,20170717,000000,34.85,35.375,34.85,35.2,281591,0
+ATGE.US,D,20170718,000000,35.05,35.35,34.8,34.9,435106,0
+ATGE.US,D,20170719,000000,35.1,35.725,35,35.5,308799,0
+ATGE.US,D,20170720,000000,35.7,35.75,35.4,35.55,208730,0
+ATGE.US,D,20170721,000000,36.25,36.25,34.95,35,453576,0
+ATGE.US,D,20170724,000000,35,35.25,34.4,34.5,284122,0
+ATGE.US,D,20170725,000000,34.6,35.25,34.4,34.8,552479,0
+ATGE.US,D,20170726,000000,34.75,34.9,33.2,33.5,498858,0
+ATGE.US,D,20170727,000000,33.6,33.6,32.35,32.95,767969,0
+ATGE.US,D,20170728,000000,32.85,33.5,32.8,32.95,719542,0
+ATGE.US,D,20170731,000000,32.95,33.25,32.25,32.5,764407,0
+ATGE.US,D,20170801,000000,32.7,32.95,32.3,32.45,787988,0
+ATGE.US,D,20170802,000000,32.6,33.15,32.3,32.75,496040,0
+ATGE.US,D,20170803,000000,32.8,33.25,32.7,33.2,304845,0
+ATGE.US,D,20170804,000000,33.3,33.75,33.25,33.35,353886,0
+ATGE.US,D,20170807,000000,33.4,33.9,33.4,33.75,264609,0
+ATGE.US,D,20170808,000000,33.8,34.4,33.6,33.9,288456,0
+ATGE.US,D,20170809,000000,33.75,33.9,33.1,33.2,420715,0
+ATGE.US,D,20170810,000000,33,33.05,32.25,32.7,447450,0
+ATGE.US,D,20170811,000000,32.55,33.9,32.2,33.25,400882,0
+ATGE.US,D,20170814,000000,33.4,33.9,33.4,33.65,255544,0
+ATGE.US,D,20170815,000000,33.8,34.05,33.35,33.4,340372,0
+ATGE.US,D,20170816,000000,33.6,33.8,32.6,32.65,477101,0
+ATGE.US,D,20170817,000000,32.5,32.95,31.15,31.35,581848,0
+ATGE.US,D,20170818,000000,30.15,36.75,30.15,34.05,1609085,0
+ATGE.US,D,20170821,000000,33.95,34.2,32.95,33.9,543551,0
+ATGE.US,D,20170822,000000,33.75,34.15,33.625,33.95,334197,0
+ATGE.US,D,20170823,000000,33.65,34.15,33.5,33.9,314212,0
+ATGE.US,D,20170824,000000,33.9,34.1,33.7,33.95,438244,0
+ATGE.US,D,20170825,000000,34.05,34.2,33.75,34,369154,0
+ATGE.US,D,20170828,000000,34.05,34.4,33.65,33.8,388752,0
+ATGE.US,D,20170829,000000,33.6,34.325,33.4,33.85,308631,0
+ATGE.US,D,20170830,000000,33.55,34.125,33.55,33.85,388553,0
+ATGE.US,D,20170831,000000,33.8,34.35,33.8,34.2,344930,0
+ATGE.US,D,20170901,000000,34.25,34.5,33.85,34,463061,0
+ATGE.US,D,20170905,000000,33.9,34.55,33.65,33.95,557622,0
+ATGE.US,D,20170906,000000,34.1,34.1,33.25,33.4,386559,0
+ATGE.US,D,20170907,000000,33.55,34.4,33.225,34.35,584337,0
+ATGE.US,D,20170908,000000,34.25,34.5,33.325,33.55,422243,0
+ATGE.US,D,20170911,000000,33.95,34.25,33.5,33.75,340619,0
+ATGE.US,D,20170912,000000,33.85,34.7,33.85,34.5,398324,0
+ATGE.US,D,20170913,000000,34.5,34.85,34.125,34.7,422523,0
+ATGE.US,D,20170914,000000,34.5,35.6,34.45,35.45,487236,0
+ATGE.US,D,20170915,000000,35.55,35.6,35.15,35.3,1274815,0
+ATGE.US,D,20170918,000000,35.25,35.5,34.5,34.95,494231,0
+ATGE.US,D,20170919,000000,34.95,34.95,31.375,31.4,1379936,0
+ATGE.US,D,20170920,000000,31.4,33.25,31.4,33.15,1038348,0
+ATGE.US,D,20170921,000000,33.2,33.3,32.75,33.25,548972,0
+ATGE.US,D,20170922,000000,33.2,33.4,32.825,33.05,435860,0
+ATGE.US,D,20170925,000000,33.05,33.575,32.65,33.05,372350,0
+ATGE.US,D,20170926,000000,33.15,34,33.05,33.6,264446,0
+ATGE.US,D,20170927,000000,33.85,34.95,33.75,34.8,438692,0
+ATGE.US,D,20170928,000000,34.8,35.4,34.65,35.35,400436,0
+ATGE.US,D,20170929,000000,35.25,35.95,34.9,35.85,545611,0
+ATGE.US,D,20171002,000000,35.75,36.6,35.65,36.4,596872,0
+ATGE.US,D,20171003,000000,36.55,37.2,36.1,36.25,449246,0
+ATGE.US,D,20171004,000000,36.3,36.65,35.45,35.5,377217,0
+ATGE.US,D,20171005,000000,35.6,36.1,35.25,35.35,281442,0
+ATGE.US,D,20171006,000000,35.35,36,35.3,36,295900,0
+ATGE.US,D,20171009,000000,36,36.1,35,35.05,319596,0
+ATGE.US,D,20171010,000000,35.3,35.4539,34.9,35.35,293124,0
+ATGE.US,D,20171011,000000,35.4,35.75,35.3,35.5,220769,0
+ATGE.US,D,20171012,000000,35.5,35.7,35.1,35.4,373980,0
+ATGE.US,D,20171013,000000,35.45,35.85,35.3,35.45,377915,0
+ATGE.US,D,20171016,000000,35.55,36.075,35.45,35.95,631805,0
+ATGE.US,D,20171017,000000,35.95,36.2,35.4,35.45,513305,0
+ATGE.US,D,20171018,000000,35.6,36.15,35.5,36,290208,0
+ATGE.US,D,20171019,000000,35.85,36.075,35.475,35.9,191474,0
+ATGE.US,D,20171020,000000,36.3,36.475,35.8,35.85,201652,0
+ATGE.US,D,20171023,000000,35.9,36.05,35.55,35.55,365827,0
+ATGE.US,D,20171024,000000,35.65,36.05,35.65,35.9,293589,0
+ATGE.US,D,20171025,000000,35.75,36.025,35.5,35.9,463024,0
+ATGE.US,D,20171026,000000,36,36.25,35.75,36.1,340044,0
+ATGE.US,D,20171027,000000,36.1,36.7,36.05,36.3,354711,0
+ATGE.US,D,20171030,000000,36.3,37.425,36.2,36.65,763245,0
+ATGE.US,D,20171031,000000,36.9,37.1,36.45,36.95,720793,0
+ATGE.US,D,20171101,000000,37.05,37.05,35.85,36.65,589132,0
+ATGE.US,D,20171102,000000,36.8,37.25,35.9,36.15,543419,0
+ATGE.US,D,20171103,000000,33,36.55,30.71,35.65,988140,0
+ATGE.US,D,20171106,000000,35.45,37.1,35.4,36.6,592985,0
+ATGE.US,D,20171107,000000,36.65,37.175,36.35,37.05,746312,0
+ATGE.US,D,20171108,000000,36.85,38,36.85,37.9,869369,0
+ATGE.US,D,20171109,000000,37.65,38.4,37.55,38,772068,0
+ATGE.US,D,20171110,000000,37.85,38.45,37.55,38.15,482994,0
+ATGE.US,D,20171113,000000,38.1,38.1,37.3,37.6,481679,0
+ATGE.US,D,20171114,000000,37.45,37.5,37.05,37.35,371984,0
+ATGE.US,D,20171115,000000,37.2,37.9,36.8,37.25,1027444,0
+ATGE.US,D,20171116,000000,37.35,38.3,37.2,38.25,399882,0
+ATGE.US,D,20171117,000000,37.95,38.4,37.6,38.3,356090,0
+ATGE.US,D,20171120,000000,38.45,38.45,37.6,37.85,469618,0
+ATGE.US,D,20171121,000000,38.15,38.85,38.15,38.8,310936,0
+ATGE.US,D,20171122,000000,38.8,38.9,38.4,38.65,362294,0
+ATGE.US,D,20171124,000000,38.7,38.825,38.5,38.7,209935,0
+ATGE.US,D,20171127,000000,38.65,38.875,38.55,38.7,635844,0
+ATGE.US,D,20171128,000000,38.9,40.05,38.6,39.95,369324,0
+ATGE.US,D,20171129,000000,40.05,41.2,39.9,41.05,400201,0
+ATGE.US,D,20171130,000000,41.2,41.7,41.1,41.45,709537,0
+ATGE.US,D,20171201,000000,41.45,41.55,39.6,40.2,979975,0
+ATGE.US,D,20171204,000000,40.9,41.7,40.45,40.55,665483,0
+ATGE.US,D,20171205,000000,41.25,44.71,40.85,43.9,2328242,0
+ATGE.US,D,20171206,000000,43.85,44.15,42.85,44,1031438,0
+ATGE.US,D,20171207,000000,43.95,44.25,43.6,43.8,759543,0
+ATGE.US,D,20171208,000000,43.9,44.725,43.85,44.35,800558,0
+ATGE.US,D,20171211,000000,44.6,44.8,44.175,44.75,580011,0
+ATGE.US,D,20171212,000000,44.8,45.2,44.65,45.15,725929,0
+ATGE.US,D,20171213,000000,45.15,45.475,45,45.25,873009,0
+ATGE.US,D,20171214,000000,45.2,45.2,44.6,44.85,841376,0
+ATGE.US,D,20171215,000000,44.9,45.75,44.85,45.3,1405543,0
+ATGE.US,D,20171218,000000,45.55,45.9,45.45,45.85,695130,0
+ATGE.US,D,20171219,000000,45.95,46,45.35,45.45,598277,0
+ATGE.US,D,20171220,000000,45.5,45.55,45,45,392574,0
+ATGE.US,D,20171221,000000,45.1,45.25,44.725,45.1,368228,0
+ATGE.US,D,20171222,000000,45,45.1,43.95,44.05,249240,0
+ATGE.US,D,20171226,000000,44.05,44.3,43.675,43.85,145782,0
+ATGE.US,D,20171227,000000,43.8,44.15,43.7,43.9,177170,0
+ATGE.US,D,20171228,000000,44,44,42.55,42.65,410754,0
+ATGE.US,D,20171229,000000,42.7,42.85,42.05,42.05,483059,0
+ATGE.US,D,20180102,000000,42,43.35,41.76,43.25,924902,0
+ATGE.US,D,20180103,000000,43.25,44.475,42.85,44.3,812104,0
+ATGE.US,D,20180104,000000,44.2,44.575,44,44.15,698469,0
+ATGE.US,D,20180105,000000,44.2,44.3,44.025,44.1,355467,0
+ATGE.US,D,20180108,000000,44.1,45.2,44.05,45.2,705390,0
+ATGE.US,D,20180109,000000,45.1,45.2,44.35,45.1,902205,0
+ATGE.US,D,20180110,000000,44.55,45.05,44.55,44.95,512208,0
+ATGE.US,D,20180111,000000,45.15,46.4,45.1,46.25,1607220,0
+ATGE.US,D,20180112,000000,46.15,46.55,45.775,46.3,1399271,0
+ATGE.US,D,20180116,000000,46.45,46.55,45.8,46.35,1160715,0
+ATGE.US,D,20180117,000000,46.65,46.65,45.4,45.6,675145,0
+ATGE.US,D,20180118,000000,45.7,45.725,44.75,45.05,588526,0
+ATGE.US,D,20180119,000000,44.9,45.35,44.8,45.25,535769,0
+ATGE.US,D,20180122,000000,45.25,45.6,45.15,45.55,363250,0
+ATGE.US,D,20180123,000000,45.5,46.2,45.26,46.1,416164,0
+ATGE.US,D,20180124,000000,46.35,46.5,45.95,46.45,383370,0
+ATGE.US,D,20180125,000000,46.5,46.65,46.2,46.45,435167,0
+ATGE.US,D,20180126,000000,46.75,46.85,46.25,46.7,341968,0
+ATGE.US,D,20180129,000000,46.55,46.75,46.025,46.25,300955,0
+ATGE.US,D,20180130,000000,45.95,46.25,45.65,45.8,257634,0
+ATGE.US,D,20180131,000000,46.15,46.25,45.65,46,488281,0
+ATGE.US,D,20180201,000000,45.9,46.6,45.8,46.6,301550,0
+ATGE.US,D,20180202,000000,46.25,46.45,45.45,45.5,380651,0
+ATGE.US,D,20180205,000000,44.95,45.5,43.75,43.75,596754,0
+ATGE.US,D,20180206,000000,42.8,44.35,42.45,43.95,637857,0
+ATGE.US,D,20180207,000000,44.25,47.15,44.25,46.85,1037843,0
+ATGE.US,D,20180208,000000,46.85,47.1,44.85,44.85,1134028,0
+ATGE.US,D,20180209,000000,45.2,45.925,44.4,45.35,1295811,0
+ATGE.US,D,20180212,000000,45.45,46.25,44.65,46,934071,0
+ATGE.US,D,20180213,000000,45.55,46.7,45.55,46.35,662624,0
+ATGE.US,D,20180214,000000,45.95,47.25,45.95,47.1,819539,0
+ATGE.US,D,20180215,000000,47.4,48.175,47,48,652393,0
+ATGE.US,D,20180216,000000,47.85,48.55,47.8,47.95,559991,0
+ATGE.US,D,20180220,000000,47.1,47.85,47.1,47.1,605010,0
+ATGE.US,D,20180221,000000,47.3,47.9,46.7,47.15,630832,0
+ATGE.US,D,20180222,000000,47.45,48.15,46.9,47.05,386682,0
+ATGE.US,D,20180223,000000,47.25,48.1,46.7,48.05,410385,0
+ATGE.US,D,20180226,000000,48.1,48.1,47.15,47.85,292438,0
+ATGE.US,D,20180227,000000,47.85,48.05,46.85,46.85,453203,0
+ATGE.US,D,20180228,000000,47.2,47.5,46.05,46.05,452947,0
+ATGE.US,D,20180301,000000,46.2,46.45,45.2,45.75,513104,0
+ATGE.US,D,20180302,000000,45.35,47.1,45.1,46.9,405107,0
+ATGE.US,D,20180305,000000,46.55,48.1,46.55,47.9,485229,0
+ATGE.US,D,20180306,000000,48.05,48.625,47.35,48.6,442321,0
+ATGE.US,D,20180307,000000,48.35,49.05,48.25,49,673127,0
+ATGE.US,D,20180308,000000,49.25,49.25,48.725,49.15,350554,0
+ATGE.US,D,20180309,000000,49.25,49.7,48.85,49.65,475212,0
+ATGE.US,D,20180312,000000,49.7,50,49.65,49.75,513303,0
+ATGE.US,D,20180313,000000,48.95,49.95,48.3,49.5,548240,0
+ATGE.US,D,20180314,000000,49.05,49.5,48.675,49.45,421466,0
+ATGE.US,D,20180315,000000,49.6,49.95,49.15,49.4,373601,0
+ATGE.US,D,20180316,000000,49.35,49.6,48.6,48.9,648274,0
+ATGE.US,D,20180319,000000,48.9,49.4,48.45,49.1,319112,0
+ATGE.US,D,20180320,000000,49.1,49.85,48.85,49.5,433749,0
+ATGE.US,D,20180321,000000,49.5,49.65,49.05,49.05,227350,0
+ATGE.US,D,20180322,000000,48.65,48.8,47.7,47.7,283516,0
+ATGE.US,D,20180323,000000,47.75,48.25,46.75,46.75,292807,0
+ATGE.US,D,20180326,000000,47.5,48,47.4,47.9,450845,0
+ATGE.US,D,20180327,000000,48.25,48.35,46.9,47.2,282682,0
+ATGE.US,D,20180328,000000,47.2,47.3,46.4,46.75,351978,0
+ATGE.US,D,20180329,000000,47,47.95,47,47.55,358638,0
+ATGE.US,D,20180402,000000,47.45,47.65,46.3,46.95,288311,0
+ATGE.US,D,20180403,000000,47.05,47.55,46.9,47.25,280735,0
+ATGE.US,D,20180404,000000,46.55,47.4499,46.55,47.2,464470,0
+ATGE.US,D,20180405,000000,47.45,47.825,47.25,47.7,302941,0
+ATGE.US,D,20180406,000000,47.4,48.475,47.4,48.05,383621,0
+ATGE.US,D,20180409,000000,48.35,48.95,48.2,48.2,350230,0
+ATGE.US,D,20180410,000000,48.85,49,48.6,48.85,368949,0
+ATGE.US,D,20180411,000000,48.75,49.4,48.6,49.3,311770,0
+ATGE.US,D,20180412,000000,49.45,49.75,49.15,49.65,421326,0
+ATGE.US,D,20180413,000000,49.95,50,49.275,49.5,417602,0
+ATGE.US,D,20180416,000000,49.8,50.15,49.675,49.9,640322,0
+ATGE.US,D,20180417,000000,50.05,50.05,49.4,49.6,571189,0
+ATGE.US,D,20180418,000000,49.8,49.85,49.3,49.3,369528,0
+ATGE.US,D,20180419,000000,49.3,49.55,49.15,49.3,260233,0
+ATGE.US,D,20180420,000000,49.3,49.35,48.35,48.45,270363,0
+ATGE.US,D,20180423,000000,48.65,48.9,48.15,48.3,225640,0
+ATGE.US,D,20180424,000000,48.65,48.8,47.45,47.75,308274,0
+ATGE.US,D,20180425,000000,47.7,48.1,47.4,47.65,507841,0
+ATGE.US,D,20180426,000000,47.75,48,47.575,47.8,341650,0
+ATGE.US,D,20180427,000000,47.8,48.075,47.6,47.75,355259,0
+ATGE.US,D,20180430,000000,47.95,48.1,47.6,47.6,657722,0
+ATGE.US,D,20180501,000000,47.45,47.7,46.6,47.15,330280,0
+ATGE.US,D,20180502,000000,47.05,47.825,47.05,47.55,586048,0
+ATGE.US,D,20180503,000000,47.4,47.8,47.1,47.4,522938,0
+ATGE.US,D,20180504,000000,47.4,47.85,43.5,44.85,1078395,0
+ATGE.US,D,20180507,000000,45.65,47.375,45.3,46,801640,0
+ATGE.US,D,20180508,000000,46.05,46.85,46,46.1,577175,0
+ATGE.US,D,20180509,000000,46.2,46.6,45.95,46.05,387093,0
+ATGE.US,D,20180510,000000,46.25,47.425,46.25,47.25,561929,0
+ATGE.US,D,20180511,000000,47.3,47.3,46.35,46.45,333270,0
+ATGE.US,D,20180514,000000,46.4,46.4,45.125,45.2,401647,0
+ATGE.US,D,20180515,000000,45.15,46.25,45.15,45.85,407710,0
+ATGE.US,D,20180516,000000,45.9,46.3,45.9,46,297086,0
+ATGE.US,D,20180517,000000,46.05,46.775,46,46.6,366061,0
+ATGE.US,D,20180518,000000,46.8,46.9,46.25,46.55,522237,0
+ATGE.US,D,20180521,000000,46.75,47.075,46.6,46.95,339387,0
+ATGE.US,D,20180522,000000,46.95,47.25,46.65,46.65,229127,0
+ATGE.US,D,20180523,000000,46.4,46.8,46.35,46.75,189179,0
+ATGE.US,D,20180524,000000,46.6,47.1,46.6,46.85,264177,0
+ATGE.US,D,20180525,000000,46.85,47.1,46.65,47,216682,0
+ATGE.US,D,20180529,000000,46.8,47.775,46.8,47.2,321369,0
+ATGE.US,D,20180530,000000,47.55,48.1,47.25,47.5,352453,0
+ATGE.US,D,20180531,000000,47.55,48.3,47.475,47.75,270594,0
+ATGE.US,D,20180601,000000,48,48.35,47.65,48.2,239357,0
+ATGE.US,D,20180604,000000,48.25,48.55,48.15,48.3,361593,0
+ATGE.US,D,20180605,000000,48.35,48.7,48.2,48.65,249376,0
+ATGE.US,D,20180606,000000,48.7,49.1,48.6,49.05,205094,0
+ATGE.US,D,20180607,000000,49,49.2,48.65,48.85,221293,0
+ATGE.US,D,20180608,000000,48.8,49.25,48.55,49.2,307199,0
+ATGE.US,D,20180611,000000,49.1,49.5,49.1,49.3,291256,0
+ATGE.US,D,20180612,000000,49.3,49.675,49.25,49.3,259942,0
+ATGE.US,D,20180613,000000,49.25,49.7,48.9,49.2,362524,0
+ATGE.US,D,20180614,000000,49.25,49.3,48.55,49,331866,0
+ATGE.US,D,20180615,000000,48.95,48.95,48.4,48.8,729520,0
+ATGE.US,D,20180618,000000,48.65,49.05,48.65,48.9,434216,0
+ATGE.US,D,20180619,000000,48.65,49.1,48.2,48.9,376074,0
+ATGE.US,D,20180620,000000,49,49.55,48.75,49.2,378288,0
+ATGE.US,D,20180621,000000,49.1,49.45,49,49.25,321392,0
+ATGE.US,D,20180622,000000,49.45,49.7,48.05,48.1,727002,0
+ATGE.US,D,20180625,000000,48.05,48.05,46.55,47,360294,0
+ATGE.US,D,20180626,000000,47,47.85,46.85,47.75,255502,0
+ATGE.US,D,20180627,000000,47.7,47.775,46.7,46.8,182294,0
+ATGE.US,D,20180628,000000,46.75,47.1,46.15,46.8,273904,0
+ATGE.US,D,20180629,000000,47.2,48.625,47.2,48.1,566517,0
+ATGE.US,D,20180702,000000,48,49.1,47.7,49.1,270627,0
+ATGE.US,D,20180703,000000,49.1,49.55,49.1,49.4,256696,0
+ATGE.US,D,20180705,000000,49.4,49.725,49.05,49.7,387182,0
+ATGE.US,D,20180706,000000,49.7,50.65,49.65,50.65,342311,0
+ATGE.US,D,20180709,000000,51,51.9,50.95,51.5,484996,0
+ATGE.US,D,20180710,000000,51.55,52,51.475,51.9,330152,0
+ATGE.US,D,20180711,000000,51.5,52.75,51.35,52.5,613377,0
+ATGE.US,D,20180712,000000,52.6,52.9,52.2,52.65,375872,0
+ATGE.US,D,20180713,000000,52.6,52.6,52.1,52.25,198558,0
+ATGE.US,D,20180716,000000,52.35,52.425,51.75,52.1,326237,0
+ATGE.US,D,20180717,000000,52.15,52.7,51.4,52.7,244003,0
+ATGE.US,D,20180718,000000,52.7,53.4,52.7,53.2,517827,0
+ATGE.US,D,20180719,000000,53.1,53.15,52.5,52.7,331079,0
+ATGE.US,D,20180720,000000,52.8,52.95,52.45,52.85,301740,0
+ATGE.US,D,20180723,000000,52.65,53.6,52.6,53.55,333074,0
+ATGE.US,D,20180724,000000,54,54.275,53.55,54.15,452472,0
+ATGE.US,D,20180725,000000,54.05,54.9,53.8,54.7,607121,0
+ATGE.US,D,20180726,000000,54.7,55.1,54.225,55.05,276604,0
+ATGE.US,D,20180727,000000,55.2,55.35,54.5,54.8,268012,0
+ATGE.US,D,20180730,000000,54.7,55.1,54.35,54.75,411371,0
+ATGE.US,D,20180731,000000,54.75,55.1,54.275,54.55,625449,0
+ATGE.US,D,20180801,000000,54.5,55.65,54.45,55.55,365927,0
+ATGE.US,D,20180802,000000,55.25,55.7,54.3,55.5,394259,0
+ATGE.US,D,20180803,000000,55.55,55.85,54.9,55.2,172109,0
+ATGE.US,D,20180806,000000,55.2,55.725,55.15,55.25,279074,0
+ATGE.US,D,20180807,000000,55.45,55.7,55,55.05,177572,0
+ATGE.US,D,20180808,000000,55,55.4,54.45,55.25,313286,0
+ATGE.US,D,20180809,000000,55.35,55.55,54.41,55.25,217665,0
+ATGE.US,D,20180810,000000,55.1,56,54.95,55.45,344546,0
+ATGE.US,D,20180813,000000,55.4,55.7,54.7,54.75,549850,0
+ATGE.US,D,20180814,000000,54.8,55.8,54.6,55.75,270937,0
+ATGE.US,D,20180815,000000,55.5,56.175,55.25,56.05,356326,0
+ATGE.US,D,20180816,000000,56.25,56.45,55.5,55.75,412475,0
+ATGE.US,D,20180817,000000,49.05,49.1,44.7,47.2,2213608,0
+ATGE.US,D,20180820,000000,47.3,48.65,47.15,48.4,727640,0
+ATGE.US,D,20180821,000000,48.65,49,48.35,48.5,514475,0
+ATGE.US,D,20180822,000000,48.1,49.15,48,49.05,498981,0
+ATGE.US,D,20180823,000000,48.9,49.225,48.35,48.75,505633,0
+ATGE.US,D,20180824,000000,48.45,49.05,48.45,48.7,246147,0
+ATGE.US,D,20180827,000000,48.75,49.45,48.35,48.4,390055,0
+ATGE.US,D,20180828,000000,48.4,48.75,47.5,47.7,626070,0
+ATGE.US,D,20180829,000000,47.75,48,47.25,47.7,399104,0
+ATGE.US,D,20180830,000000,47.55,48.3,47.45,47.8,458040,0
+ATGE.US,D,20180831,000000,47.75,48.05,47.55,47.85,480168,0
+ATGE.US,D,20180904,000000,47.5,48.75,47.45,47.75,504526,0
+ATGE.US,D,20180905,000000,47.55,48.05,47.25,47.75,402536,0
+ATGE.US,D,20180906,000000,47.7,48.1,46.55,46.55,425903,0
+ATGE.US,D,20180907,000000,46.4,46.85,45.9,46,377579,0
+ATGE.US,D,20180910,000000,46.1,46.2,44.95,45.25,514653,0
+ATGE.US,D,20180911,000000,45.05,45.9,45.05,45.3,362267,0
+ATGE.US,D,20180912,000000,45.2,45.35,43.8,44.5,434320,0
+ATGE.US,D,20180913,000000,44.55,45.125,44.3,44.85,470554,0
+ATGE.US,D,20180914,000000,44.95,45.25,44.65,44.85,272871,0
+ATGE.US,D,20180917,000000,44.75,44.825,44.375,44.65,265931,0
+ATGE.US,D,20180918,000000,44.7,45.15,44.6,44.85,254451,0
+ATGE.US,D,20180919,000000,44.85,45.1,44.6,45.05,617100,0
+ATGE.US,D,20180920,000000,45.2,45.8,45,45.45,320597,0
+ATGE.US,D,20180921,000000,45.35,46.05,45.25,45.35,667010,0
+ATGE.US,D,20180924,000000,45.15,46.2,44.9,46.05,377330,0
+ATGE.US,D,20180925,000000,46.15,47.45,46.1,47.15,527242,0
+ATGE.US,D,20180926,000000,47.2,47.8,47,47.35,424255,0
+ATGE.US,D,20180927,000000,47.25,47.75,47.19,47.5,456106,0
+ATGE.US,D,20180928,000000,47.4,48.3,47.4,48.2,498497,0
+ATGE.US,D,20181001,000000,48.45,48.68,47.77,47.88,342215,0
+ATGE.US,D,20181002,000000,47.88,48.33,46.25,46.28,393716,0
+ATGE.US,D,20181003,000000,46.43,46.94,46.17,46.74,241666,0
+ATGE.US,D,20181004,000000,46.54,46.86,45.26,45.51,371623,0
+ATGE.US,D,20181005,000000,45.51,46.165,44.95,46.05,308542,0
+ATGE.US,D,20181008,000000,46.21,46.37,45.21,45.49,526195,0
+ATGE.US,D,20181009,000000,45.3,47.32,45.3,47.08,498758,0
+ATGE.US,D,20181010,000000,46.9,47.82,46.83,47.37,613456,0
+ATGE.US,D,20181011,000000,47.16,47.55,46.28,46.33,648287,0
+ATGE.US,D,20181012,000000,46.69,46.69,45.11,45.79,798473,0
+ATGE.US,D,20181015,000000,45.59,46.96,45.37,46.55,287098,0
+ATGE.US,D,20181016,000000,46.86,48.62,46.37,48.5,430279,0
+ATGE.US,D,20181017,000000,48.34,48.765,47.99,48.62,380162,0
+ATGE.US,D,20181018,000000,48.47,48.61,47.17,47.56,376382,0
+ATGE.US,D,20181019,000000,47.52,47.83,47.1,47.51,389101,0
+ATGE.US,D,20181022,000000,47.74,48.58,47.54,47.6,258117,0
+ATGE.US,D,20181023,000000,47.05,47.47,46.49,46.86,422442,0
+ATGE.US,D,20181024,000000,46.71,47.63,45.69,45.79,457120,0
+ATGE.US,D,20181025,000000,46.14,48.29,46.13,48.04,638742,0
+ATGE.US,D,20181026,000000,47.58,48.7,46.79,48.25,325293,0
+ATGE.US,D,20181029,000000,48.7,49.44,47.58,48.15,330312,0
+ATGE.US,D,20181030,000000,48.22,49.78,48.11,49.55,372448,0
+ATGE.US,D,20181031,000000,49.18,51.75,49.18,50.63,730405,0
+ATGE.US,D,20181101,000000,50.62,51.11,49.89,50,792493,0
+ATGE.US,D,20181102,000000,51.9,56.36,51.76,52.79,1409838,0
+ATGE.US,D,20181105,000000,52.88,54.98,52.45,54.7,665356,0
+ATGE.US,D,20181106,000000,54.39,56.19,54.31,56.04,703176,0
+ATGE.US,D,20181107,000000,56.1,58,55.73,57.89,707278,0
+ATGE.US,D,20181108,000000,57.52,58.29,57.48,57.87,570130,0
+ATGE.US,D,20181109,000000,57.63,58.21,56.345,58,605312,0
+ATGE.US,D,20181112,000000,58.04,58.78,57.68,58.16,467793,0
+ATGE.US,D,20181113,000000,58.48,58.8,57.67,57.74,473972,0
+ATGE.US,D,20181114,000000,58.32,58.67,56.66,57.02,251232,0
+ATGE.US,D,20181115,000000,56.84,57.74,56.26,57.71,312138,0
+ATGE.US,D,20181116,000000,57.25,57.92,57.06,57.54,430434,0
+ATGE.US,D,20181119,000000,57.42,57.9,56.1608,56.24,404294,0
+ATGE.US,D,20181120,000000,55.56,56.04,54.9001,55.15,474546,0
+ATGE.US,D,20181121,000000,55.43,56.45,55.1,55.86,264782,0
+ATGE.US,D,20181123,000000,55.36,56.43,55.1,56.02,135792,0
+ATGE.US,D,20181126,000000,56.3,56.72,55.73,55.93,835537,0
+ATGE.US,D,20181127,000000,55.8,56.29,55.1,55.15,478770,0
+ATGE.US,D,20181128,000000,55.38,56.55,54.84,56.46,637914,0
+ATGE.US,D,20181129,000000,56.07,57.95,55.95,57.42,346746,0
+ATGE.US,D,20181130,000000,57.33,58.35,57.33,57.74,428103,0
+ATGE.US,D,20181203,000000,58.22,58.22,55.57,56.37,541504,0
+ATGE.US,D,20181204,000000,56.5,56.95,54.1524,54.63,548690,0
+ATGE.US,D,20181206,000000,54.17,54.5,53.16,54.5,458277,0
+ATGE.US,D,20181207,000000,54.36,54.64,52.28,52.76,477750,0
+ATGE.US,D,20181210,000000,52.73,53.42,52.02,52.04,463615,0
+ATGE.US,D,20181211,000000,52.88,53.23,51.58,52.03,473212,0
+ATGE.US,D,20181212,000000,52.7,53.5,52.56,53.05,433423,0
+ATGE.US,D,20181213,000000,53.26,53.42,52.23,52.25,484864,0
+ATGE.US,D,20181214,000000,51.94,52.12,50.97,51.13,468896,0
+ATGE.US,D,20181217,000000,50.96,51.4,49.85,49.99,612011,0
+ATGE.US,D,20181218,000000,50.27,50.66,49.38,49.62,450075,0
+ATGE.US,D,20181219,000000,49.71,50.33,47.87,48.41,466706,0
+ATGE.US,D,20181220,000000,48.38,49.02,47.09,47.66,554969,0
+ATGE.US,D,20181221,000000,47.59,48.26,45.26,45.53,2003444,0
+ATGE.US,D,20181224,000000,45.29,45.71,44.55,44.57,373385,0
+ATGE.US,D,20181226,000000,44.83,46.65,44.53,46.59,507684,0
+ATGE.US,D,20181227,000000,45.92,46.57,45.51,46.53,568008,0
+ATGE.US,D,20181228,000000,46.67,47.64,46.45,46.93,305035,0
+ATGE.US,D,20181231,000000,47.27,47.61,46.735,47.32,467918,0
+ATGE.US,D,20190102,000000,46.74,47.56,46.43,47.37,767494,0
+ATGE.US,D,20190103,000000,46.94,47.87,46.82,46.99,488622,0
+ATGE.US,D,20190104,000000,47.67,48.95,47.67,48.21,409560,0
+ATGE.US,D,20190107,000000,48.05,48.49,47.45,47.77,423993,0
+ATGE.US,D,20190108,000000,48.28,48.905,47.2,47.5,489831,0
+ATGE.US,D,20190109,000000,47.71,48.26,46.88,47.37,400892,0
+ATGE.US,D,20190110,000000,47.05,47.38,46.64,47.38,587601,0
+ATGE.US,D,20190111,000000,47.15,47.52,46.78,47.37,437215,0
+ATGE.US,D,20190114,000000,46.97,47.44,46.69,47.2,393921,0
+ATGE.US,D,20190115,000000,47.37,48.05,47.17,47.85,310556,0
+ATGE.US,D,20190116,000000,47.93,48.595,47.76,47.99,688232,0
+ATGE.US,D,20190117,000000,47.73,48.47,47.73,47.93,498574,0
+ATGE.US,D,20190118,000000,48.18,49.07,48.01,48.88,329524,0
+ATGE.US,D,20190122,000000,48.72,49.44,48.28,48.7,324409,0
+ATGE.US,D,20190123,000000,48.85,49.53,48.7,49.15,332105,0
+ATGE.US,D,20190124,000000,49.04,49.37,48.54,49.07,249010,0
+ATGE.US,D,20190125,000000,49.46,49.8,49.23,49.66,183869,0
+ATGE.US,D,20190128,000000,49.16,49.45,48.62,49.22,282078,0
+ATGE.US,D,20190129,000000,49.41,49.46,48.61,48.8,228316,0
+ATGE.US,D,20190130,000000,49.01,49.37,48.36,49.24,299029,0
+ATGE.US,D,20190131,000000,49.17,49.49,48.73,48.9,327271,0
+ATGE.US,D,20190201,000000,48.9,49.31,48.65,49.26,301747,0
+ATGE.US,D,20190204,000000,49.21,49.92,48.96,49.65,220254,0
+ATGE.US,D,20190205,000000,49.78,50.13,49.415,49.56,347395,0
+ATGE.US,D,20190206,000000,49.51,49.71,48.9801,49.41,228329,0
+ATGE.US,D,20190207,000000,49.04,49.98,48.49,49,266244,0
+ATGE.US,D,20190208,000000,48.56,49.88,47.13,47.79,747362,0
+ATGE.US,D,20190211,000000,47.91,48.44,47.57,47.77,405289,0
+ATGE.US,D,20190212,000000,48.08,48.44,47.29,47.64,340501,0
+ATGE.US,D,20190213,000000,47.6,48.49,47.55,48.24,384480,0
+ATGE.US,D,20190214,000000,47.8,48.71,47.68,48.15,370559,0
+ATGE.US,D,20190215,000000,48.58,49.12,47.94,48.47,364075,0
+ATGE.US,D,20190219,000000,48.28,49.2,48.18,49.03,321130,0
+ATGE.US,D,20190220,000000,49.1,49.15,48.04,48.15,332299,0
+ATGE.US,D,20190221,000000,48.18,49.67,48.18,49.24,419054,0
+ATGE.US,D,20190222,000000,49.48,49.48,48.77,49.24,310134,0
+ATGE.US,D,20190225,000000,49.35,49.6,48.83,48.96,332211,0
+ATGE.US,D,20190226,000000,48.95,49.1,48.28,48.33,317134,0
+ATGE.US,D,20190227,000000,48.13,48.39,47.73,48.02,332314,0
+ATGE.US,D,20190228,000000,48,48.52,48,48.2,408967,0
+ATGE.US,D,20190301,000000,48.51,49.455,48.44,49.26,304480,0
+ATGE.US,D,20190304,000000,49.32,49.32,48.03,48.07,346862,0
+ATGE.US,D,20190305,000000,48.09,48.42,47.95,48.09,239266,0
+ATGE.US,D,20190306,000000,48.11,48.33,47.49,47.77,295070,0
+ATGE.US,D,20190307,000000,47.68,47.68,47.01,47.27,480649,0
+ATGE.US,D,20190308,000000,47.01,47.8,46.7,47.4,399119,0
+ATGE.US,D,20190311,000000,47.55,48.34,47.4,48.2,298056,0
+ATGE.US,D,20190312,000000,48.19,48.655,47.69,48.03,230295,0
+ATGE.US,D,20190313,000000,48.14,49.03,48.06,48.67,406490,0
+ATGE.US,D,20190314,000000,48.57,48.7,48.23,48.32,318733,0
+ATGE.US,D,20190315,000000,48.46,49.56,48.46,48.84,787830,0
+ATGE.US,D,20190318,000000,48.87,49.3,48.65,48.83,415016,0
+ATGE.US,D,20190319,000000,48.94,49.275,48.29,48.32,285050,0
+ATGE.US,D,20190320,000000,48.23,48.59,46.71,47.3,381586,0
+ATGE.US,D,20190321,000000,47.16,48.28,47.16,47.9,343842,0
+ATGE.US,D,20190322,000000,47.54,47.69,45.95,45.97,311033,0
+ATGE.US,D,20190325,000000,45.69,46.01,45.19,45.53,316681,0
+ATGE.US,D,20190326,000000,45.73,46.29,45.54,45.67,214997,0
+ATGE.US,D,20190327,000000,45.51,45.765,45.09,45.42,219559,0
+ATGE.US,D,20190328,000000,45.51,46.1,45.5,46.05,183816,0
+ATGE.US,D,20190329,000000,46.38,47.085,46.21,46.32,385007,0
+ATGE.US,D,20190401,000000,46.59,47.05,46.05,46.93,335644,0
+ATGE.US,D,20190402,000000,46.9,46.9,46.3,46.48,242435,0
+ATGE.US,D,20190403,000000,46.92,47.72,46.86,47.48,325416,0
+ATGE.US,D,20190404,000000,47.57,48.03,47.35,47.87,231696,0
+ATGE.US,D,20190405,000000,48.01,48.415,47.62,47.84,587504,0
+ATGE.US,D,20190408,000000,47.68,48.22,47.18,47.95,241302,0
+ATGE.US,D,20190409,000000,47.75,48.34,47.55,47.66,243540,0
+ATGE.US,D,20190410,000000,47.81,48.51,47.39,48.36,217853,0
+ATGE.US,D,20190411,000000,48.45,48.56,47.85,48.33,213483,0
+ATGE.US,D,20190412,000000,48.58,48.87,48.085,48.58,253962,0
+ATGE.US,D,20190415,000000,48.65,49.03,48.25,49.02,239250,0
+ATGE.US,D,20190416,000000,49.36,49.38,48.76,49.18,183952,0
+ATGE.US,D,20190417,000000,49.45,49.68,48.39,48.57,284482,0
+ATGE.US,D,20190418,000000,48.44,48.95,47.92,48,174052,0
+ATGE.US,D,20190422,000000,47.8,47.9385,47.05,47.67,199696,0
+ATGE.US,D,20190423,000000,47.62,49.08,47.62,48.95,297907,0
+ATGE.US,D,20190424,000000,48.95,49.06,48.59,48.84,228102,0
+ATGE.US,D,20190425,000000,48.69,49,47.72,48.74,229466,0
+ATGE.US,D,20190426,000000,48.74,49.98,48.54,49.76,202790,0
+ATGE.US,D,20190429,000000,49.75,50.35,49.66,49.78,304790,0
+ATGE.US,D,20190430,000000,49.82,49.92,48.71,49.32,315419,0
+ATGE.US,D,20190501,000000,49.72,50.49,49.545,49.61,277269,0
+ATGE.US,D,20190502,000000,49.22,50.35,49.22,50.02,238166,0
+ATGE.US,D,20190503,000000,47.37,49.21,45.56,45.86,546258,0
+ATGE.US,D,20190506,000000,45.29,47.01,45.29,46.3,486283,0
+ATGE.US,D,20190507,000000,45.95,46.13,44.72,45.13,345944,0
+ATGE.US,D,20190508,000000,45.06,45.13,43.85,44.36,375142,0
+ATGE.US,D,20190509,000000,43.98,44.79,43.5,44.62,473047,0
+ATGE.US,D,20190510,000000,44.62,45.48,44.17,45.46,419227,0
+ATGE.US,D,20190513,000000,44.67,44.95,42.75,44.04,523763,0
+ATGE.US,D,20190514,000000,43.74,43.945,43.38,43.42,459514,0
+ATGE.US,D,20190515,000000,43.01,44.03,42.7,43.73,349826,0
+ATGE.US,D,20190516,000000,43.88,44.44,43.63,43.69,268571,0
+ATGE.US,D,20190517,000000,43.31,43.7,42.96,42.98,267778,0
+ATGE.US,D,20190520,000000,42.62,43.06,42.36,42.9,278175,0
+ATGE.US,D,20190521,000000,43.11,43.75,43.02,43.26,276923,0
+ATGE.US,D,20190522,000000,43,43.61,43,43.26,228092,0
+ATGE.US,D,20190523,000000,42.82,43.39,42.68,43.24,335676,0
+ATGE.US,D,20190524,000000,43.48,43.92,43.46,43.6,263585,0
+ATGE.US,D,20190528,000000,43.6,44.06,43.43,43.44,358896,0
+ATGE.US,D,20190529,000000,43.34,43.97,43.17,43.78,284654,0
+ATGE.US,D,20190530,000000,43.82,44.205,43.72,44.02,291320,0
+ATGE.US,D,20190531,000000,43.55,44.05,43.46,43.96,366220,0
+ATGE.US,D,20190603,000000,43.99,44.69,43.87,44.2,312073,0
+ATGE.US,D,20190604,000000,44.52,45.29,44.39,45.2,310627,0
+ATGE.US,D,20190605,000000,45.31,45.74,44.67,45.09,271282,0
+ATGE.US,D,20190606,000000,45.06,45.29,44.48,44.52,351700,0
+ATGE.US,D,20190607,000000,44.88,45.415,44.71,44.81,301643,0
+ATGE.US,D,20190610,000000,44.92,45.31,43.98,44.18,234763,0
+ATGE.US,D,20190611,000000,44.48,44.57,43.84,43.93,261730,0
+ATGE.US,D,20190612,000000,44.02,44.265,43.49,44.18,286761,0
+ATGE.US,D,20190613,000000,44.34,44.475,44.03,44.25,327327,0
+ATGE.US,D,20190614,000000,44.18,44.78,44.05,44.68,225720,0
+ATGE.US,D,20190617,000000,44.89,45.19,44.3,45.18,287872,0
+ATGE.US,D,20190618,000000,45.5,46.02,44.89,45.11,239236,0
+ATGE.US,D,20190619,000000,45.12,45.73,44.83,45.58,247694,0
+ATGE.US,D,20190620,000000,46.02,46.02,45.32,45.88,228381,0
+ATGE.US,D,20190621,000000,45.69,45.9103,45.04,45.04,952169,0
+ATGE.US,D,20190624,000000,45.07,45.19,44.07,44.07,448896,0
+ATGE.US,D,20190625,000000,44.13,45.06,43.83,44.86,454686,0
+ATGE.US,D,20190626,000000,44.97,45.09,43.89,44.65,399306,0
+ATGE.US,D,20190627,000000,44.83,45.54,44.5,45.13,745156,0
+ATGE.US,D,20190628,000000,45.1,45.59,44.48,45.05,990809,0
+ATGE.US,D,20190701,000000,45.51,45.89,44.88,45.02,410459,0
+ATGE.US,D,20190702,000000,45,45.755,45,45.4,401159,0
+ATGE.US,D,20190703,000000,45.6,46.02,45.22,45.52,282347,0
+ATGE.US,D,20190705,000000,45.37,45.77,45.27,45.54,324347,0
+ATGE.US,D,20190708,000000,45.35,45.56,44.91,45.17,232165,0
+ATGE.US,D,20190709,000000,44.96,45.46,44.96,45.1,350557,0
+ATGE.US,D,20190710,000000,45.3,45.755,45.245,45.28,186765,0
+ATGE.US,D,20190711,000000,45.35,45.555,44.9,45.34,297896,0
+ATGE.US,D,20190712,000000,45.39,46,45.39,45.83,335138,0
+ATGE.US,D,20190715,000000,45.91,46.16,45.41,46.03,187064,0
+ATGE.US,D,20190716,000000,45.88,46.805,45.88,46.38,235990,0
+ATGE.US,D,20190717,000000,46.45,47.19,46.23,46.61,318375,0
+ATGE.US,D,20190718,000000,47.29,47.36,46.55,47.29,377384,0
+ATGE.US,D,20190719,000000,47.23,47.95,47.23,47.41,224929,0
+ATGE.US,D,20190722,000000,47.41,47.76,47.17,47.4,229769,0
+ATGE.US,D,20190723,000000,47.51,48.07,47.46,48.07,233813,0
+ATGE.US,D,20190724,000000,47.95,49.01,47.95,48.88,249641,0
+ATGE.US,D,20190725,000000,48.85,48.91,47.6701,47.86,271817,0
+ATGE.US,D,20190726,000000,48.03,48.85,47.78,48.66,190636,0
+ATGE.US,D,20190729,000000,48.68,48.78,48.02,48.21,222797,0
+ATGE.US,D,20190730,000000,47.8,48.99,47.68,48.97,219203,0
+ATGE.US,D,20190731,000000,48.87,49.14,47.34,47.37,334503,0
+ATGE.US,D,20190801,000000,47.37,48.27,46.88,47.28,267716,0
+ATGE.US,D,20190802,000000,46.87,47.06,46.07,46.39,198846,0
+ATGE.US,D,20190805,000000,45.5,45.68,43.8,44.42,302196,0
+ATGE.US,D,20190806,000000,44.6,46.52,44.49,46.36,325948,0
+ATGE.US,D,20190807,000000,45.89,46.79,45.52,46.35,320766,0
+ATGE.US,D,20190808,000000,46.75,48.24,46.75,48.18,358842,0
+ATGE.US,D,20190809,000000,47.89,48.72,47.89,48.09,234168,0
+ATGE.US,D,20190812,000000,47.67,48.29,47.59,47.73,193225,0
+ATGE.US,D,20190813,000000,47.5,48.97,47.5,48.11,212357,0
+ATGE.US,D,20190814,000000,47.44,48.05,47.34,47.7,212420,0
+ATGE.US,D,20190815,000000,47.82,48.395,47.455,47.67,231951,0
+ATGE.US,D,20190816,000000,47.93,49.01,47.93,48.81,211028,0
+ATGE.US,D,20190819,000000,49.37,50.42,49.37,50.01,373420,0
+ATGE.US,D,20190820,000000,50.12,50.41,49.71,50.2,578337,0
+ATGE.US,D,20190821,000000,50.91,51.79,50.46,51.38,437804,0
+ATGE.US,D,20190822,000000,51.56,51.7,50.63,50.96,454507,0
+ATGE.US,D,20190823,000000,50.15,51.47,43.53,44.94,1686140,0
+ATGE.US,D,20190826,000000,45.47,46.42,45.22,45.55,611267,0
+ATGE.US,D,20190827,000000,45.73,46.06,43.71,43.86,691374,0
+ATGE.US,D,20190828,000000,43.45,44.18,43.32,43.39,884798,0
+ATGE.US,D,20190829,000000,43.68,44.14,42.42,42.6,490862,0
+ATGE.US,D,20190830,000000,42.68,42.96,41.8007,42.72,787573,0
+ATGE.US,D,20190903,000000,42.55,42.85,41.36,41.58,377866,0
+ATGE.US,D,20190904,000000,41.85,41.96,40.6,41.02,492163,0
+ATGE.US,D,20190905,000000,41.2,41.93,41.2,41.53,497291,0
+ATGE.US,D,20190906,000000,41.59,41.59,40.75,40.84,385408,0
+ATGE.US,D,20190909,000000,40.84,41.4,40.35,41,495996,0
+ATGE.US,D,20190910,000000,40.85,41.34,40.485,40.82,696251,0
+ATGE.US,D,20190911,000000,41.15,41.15,40.2,40.57,663034,0
+ATGE.US,D,20190912,000000,40.8,42.01,40.06,41.7,606233,0
+ATGE.US,D,20190913,000000,41.81,42.61,41.15,41.24,467023,0
+ATGE.US,D,20190916,000000,40.87,41.98,40.81,41.49,581275,0
+ATGE.US,D,20190917,000000,41.47,41.94,41.19,41.79,457029,0
+ATGE.US,D,20190918,000000,41.87,42.14,41.52,42,496741,0
+ATGE.US,D,20190919,000000,42.07,42.72,42.07,42.28,495091,0
+ATGE.US,D,20190920,000000,42.49,42.49,40.57,40.66,993729,0
+ATGE.US,D,20190923,000000,40.35,41.44,40.0501,41.19,501484,0
+ATGE.US,D,20190924,000000,41.42,41.73,40.79,41.13,367825,0
+ATGE.US,D,20190925,000000,41.11,41.52,38.71,38.73,809939,0
+ATGE.US,D,20190926,000000,38.73,38.87,37.73,38.2,2063858,0
+ATGE.US,D,20190927,000000,38.5,38.82,37.68,38.02,627784,0
+ATGE.US,D,20190930,000000,38.16,38.49,37.81,38.09,687520,0
+ATGE.US,D,20191001,000000,38.37,38.71,37.91,37.95,478744,0
+ATGE.US,D,20191002,000000,37.53,37.96,37.45,37.78,543119,0
+ATGE.US,D,20191003,000000,37.61,38.09,37.195,37.69,429226,0
+ATGE.US,D,20191004,000000,37.66,38.08,36.65,36.76,439550,0
+ATGE.US,D,20191007,000000,36.52,37.52,36.52,36.88,470857,0
+ATGE.US,D,20191008,000000,36.58,36.66,35.45,35.48,473214,0
+ATGE.US,D,20191009,000000,35.72,36.19,35.61,35.67,412271,0
+ATGE.US,D,20191010,000000,35.86,36.05,35.37,35.42,509028,0
+ATGE.US,D,20191011,000000,35.86,36.3,35.79,35.98,973707,0
+ATGE.US,D,20191014,000000,35.9,36.21,35.78,35.84,433537,0
+ATGE.US,D,20191015,000000,35.72,37.35,35.41,36.69,1726184,0
+ATGE.US,D,20191016,000000,36.56,37.12,36.27,36.5,662909,0
+ATGE.US,D,20191017,000000,36.66,36.74,36.16,36.29,561682,0
+ATGE.US,D,20191018,000000,36.17,36.34,35.81,35.85,502526,0
+ATGE.US,D,20191021,000000,36.1,36.7,35.12,36.25,486676,0
+ATGE.US,D,20191022,000000,36.26,36.36,36.1,36.33,855926,0
+ATGE.US,D,20191023,000000,36.48,36.7,36.27,36.47,555258,0
+ATGE.US,D,20191024,000000,36.5,36.8,36.01,36.13,429446,0
+ATGE.US,D,20191025,000000,36.15,36.64,36.15,36.47,329574,0
+ATGE.US,D,20191028,000000,36.5,37.1,36.5,36.75,461078,0
+ATGE.US,D,20191029,000000,36.47,36.855,36.23,36.54,409698,0
+ATGE.US,D,20191030,000000,32.73,32.73,27.58,29.7,2595766,0
+ATGE.US,D,20191031,000000,30.18,30.5,29.56,29.78,1114256,0
+ATGE.US,D,20191101,000000,29.89,30.765,29.89,30.56,783201,0
+ATGE.US,D,20191104,000000,30.73,30.98,30.63,30.82,777578,0
+ATGE.US,D,20191105,000000,30.84,31.55,30.84,31.35,531942,0
+ATGE.US,D,20191106,000000,31.3,32.01,31.2,31.74,540018,0
+ATGE.US,D,20191107,000000,31.99,32.27,31.51,31.82,599146,0
+ATGE.US,D,20191108,000000,31.73,31.96,31.53,31.78,425377,0
+ATGE.US,D,20191111,000000,31.58,32.1,31.56,31.99,631815,0
+ATGE.US,D,20191112,000000,32.14,32.97,32.14,32.54,540527,0
+ATGE.US,D,20191113,000000,32.34,32.45,31.16,32.38,489017,0
+ATGE.US,D,20191114,000000,32.47,33.32,32.47,33.12,1370376,0
+ATGE.US,D,20191115,000000,33.32,34.32,32.9291,33.6,751763,0
+ATGE.US,D,20191118,000000,33.61,34.125,33.4,34.04,1243343,0
+ATGE.US,D,20191119,000000,34.33,34.53,34.14,34.36,562902,0
+ATGE.US,D,20191120,000000,34.08,34.79,33.8775,34.52,901327,0
+ATGE.US,D,20191121,000000,34.44,34.46,33.68,33.85,499957,0
+ATGE.US,D,20191122,000000,33.9,34.095,33.47,34.03,448093,0
+ATGE.US,D,20191125,000000,34.25,35.27,33.9743,35.24,381801,0
+ATGE.US,D,20191126,000000,35.02,35.39,34.74,34.74,633760,0
+ATGE.US,D,20191127,000000,34.95,34.95,33.83,33.89,312769,0
+ATGE.US,D,20191129,000000,33.73,33.955,33.64,33.73,151010,0
+ATGE.US,D,20191202,000000,33.79,33.92,33.375,33.73,623218,0
+ATGE.US,D,20191203,000000,33.49,33.5,32.9801,33.12,353026,0
+ATGE.US,D,20191204,000000,33.44,33.65,33.14,33.16,434034,0
+ATGE.US,D,20191205,000000,33.3,33.545,32.72,32.78,268910,0
+ATGE.US,D,20191206,000000,33.05,33.76,33.04,33.66,446409,0
+ATGE.US,D,20191209,000000,33.65,33.89,33.32,33.46,398738,0
+ATGE.US,D,20191210,000000,33.36,33.81,33.16,33.76,290007,0
+ATGE.US,D,20191211,000000,33.67,33.83,32.9,33.82,258095,0
+ATGE.US,D,20191212,000000,33.83,35.045,33.74,34.98,386445,0
+ATGE.US,D,20191213,000000,34.92,35.58,34.59,34.74,353282,0
+ATGE.US,D,20191216,000000,35.15,35.27,34.1,34.21,525154,0
+ATGE.US,D,20191217,000000,34.24,34.7,34.155,34.25,366319,0
+ATGE.US,D,20191218,000000,34.46,34.58,34.15,34.39,450968,0
+ATGE.US,D,20191219,000000,34.4,34.41,33.82,34.29,397143,0
+ATGE.US,D,20191220,000000,34.45,35.19,34.27,35.02,1811618,0
+ATGE.US,D,20191223,000000,35.01,35.01,34.5,34.55,224470,0
+ATGE.US,D,20191224,000000,34.59,34.735,34.18,34.43,118516,0
+ATGE.US,D,20191226,000000,34.46,35.16,34.46,35.12,286303,0
+ATGE.US,D,20191227,000000,35.11,35.25,35.01,35.04,373396,0
+ATGE.US,D,20191230,000000,35.03,35.1,34.47,34.69,197934,0
+ATGE.US,D,20191231,000000,34.55,35.23,34.55,34.97,342438,0
+ATGE.US,D,20200102,000000,35.03,35.1858,34.27,34.69,409849,0
+ATGE.US,D,20200103,000000,34.25,34.58,33.96,34.57,311856,0
+ATGE.US,D,20200106,000000,34.19,35.18,34.13,35.13,306334,0
+ATGE.US,D,20200107,000000,35.23,35.69,34.87,35.49,293731,0
+ATGE.US,D,20200108,000000,35.41,35.7,35.125,35.62,346215,0
+ATGE.US,D,20200109,000000,35.79,36.04,35.63,35.94,385293,0
+ATGE.US,D,20200110,000000,36,36.095,35.13,35.48,447872,0
+ATGE.US,D,20200113,000000,35.48,35.96,35.16,35.94,260656,0
+ATGE.US,D,20200114,000000,35.86,36.35,35.79,36.2,535798,0
+ATGE.US,D,20200115,000000,36.15,36.59,35.91,36.5,341842,0
+ATGE.US,D,20200116,000000,36.77,36.93,36.62,36.87,299860,0
+ATGE.US,D,20200117,000000,36.97,37.01,36.31,36.51,269015,0
+ATGE.US,D,20200121,000000,36.32,36.32,35.69,35.97,344844,0
+ATGE.US,D,20200122,000000,36.12,36.55,35.89,35.91,288780,0
+ATGE.US,D,20200123,000000,35.73,36.285,35.21,36.17,476548,0
+ATGE.US,D,20200124,000000,36.43,36.43,34.665,35.04,673321,0
+ATGE.US,D,20200127,000000,34.27,36.07,34.07,35.59,598811,0
+ATGE.US,D,20200128,000000,35.87,36.18,35.34,35.7,304691,0
+ATGE.US,D,20200129,000000,35.74,35.94,35.08,35.35,289163,0
+ATGE.US,D,20200130,000000,35.01,35.66,35.01,35.45,225504,0
+ATGE.US,D,20200131,000000,35.16,35.25,33.98,34.51,405855,0
+ATGE.US,D,20200203,000000,34.63,35.32,34.6,35.07,662165,0
+ATGE.US,D,20200204,000000,35.68,35.81,34.86,35.05,377251,0
+ATGE.US,D,20200205,000000,36.81,37.14,34.815,36.16,760936,0
+ATGE.US,D,20200206,000000,36.18,36.37,35.58,35.73,804200,0
+ATGE.US,D,20200207,000000,35.43,35.58,33.87,34.02,557146,0
+ATGE.US,D,20200210,000000,33.87,33.87,32.54,32.56,385556,0
+ATGE.US,D,20200211,000000,32.67,33.375,32.25,33.15,564108,0
+ATGE.US,D,20200212,000000,33.46,34.25,33.2,34.22,307544,0
+ATGE.US,D,20200213,000000,34.06,34.66,33.92,34.62,322494,0
+ATGE.US,D,20200214,000000,34.51,35.32,34.4,35.31,269830,0
+ATGE.US,D,20200218,000000,35.2,35.2,34.15,34.35,238060,0
+ATGE.US,D,20200219,000000,34.36,34.5573,34.03,34.35,217414,0
+ATGE.US,D,20200220,000000,34.1,35.17,34.1,34.65,245962,0
+ATGE.US,D,20200221,000000,34.5,34.84,33.86,34.5,271183,0
+ATGE.US,D,20200224,000000,33.6,33.91,33.11,33.43,321250,0
+ATGE.US,D,20200225,000000,33.46,33.46,32.48,33.32,582792,0
+ATGE.US,D,20200226,000000,33.57,33.77,31.85,31.96,483049,0
+ATGE.US,D,20200227,000000,31.35,31.4525,30.33,30.43,875644,0
+ATGE.US,D,20200228,000000,29.54,30.89,29.26,30.87,941022,0
+ATGE.US,D,20200302,000000,30.91,30.93,30.2,30.91,692162,0
+ATGE.US,D,20200303,000000,30.9,31.36,29.5468,29.87,497005,0
+ATGE.US,D,20200304,000000,30.19,31.57,29.85,31.32,407128,0
+ATGE.US,D,20200305,000000,30.44,30.63,29.26,29.86,494223,0
+ATGE.US,D,20200306,000000,29.09,30.96,29.08,30.87,562034,0
+ATGE.US,D,20200309,000000,28.98,30.1,28.84,29.13,583135,0
+ATGE.US,D,20200310,000000,29.81,29.81,27.46,28.39,543034,0
+ATGE.US,D,20200311,000000,27.65,28.01,26.485,27.06,563403,0
+ATGE.US,D,20200312,000000,25.31,26.57,24.45,25.35,1055855,0
+ATGE.US,D,20200313,000000,26.27,26.97,25.01,26.86,1004719,0
+ATGE.US,D,20200316,000000,23.98,25.89,23.42,23.99,576251,0
+ATGE.US,D,20200317,000000,24.33,26.07,23.265,25.98,934441,0
+ATGE.US,D,20200318,000000,24.58,26.47,19.76,21.46,1129269,0
+ATGE.US,D,20200319,000000,21.39,23.55,20.26,22.25,641030,0
+ATGE.US,D,20200320,000000,22.18,25.34,21.98,22.55,986428,0
+ATGE.US,D,20200323,000000,22.93,23.99,22.29,23.48,847827,0
+ATGE.US,D,20200324,000000,24.75,25.01,22.95,24.33,465966,0
+ATGE.US,D,20200325,000000,24.27,26.045,23.99,25.14,581270,0
+ATGE.US,D,20200326,000000,25.29,26.23,24.83,25.78,475609,0
+ATGE.US,D,20200327,000000,24.61,26.03,24.16,24.8,244055,0
+ATGE.US,D,20200330,000000,25.06,26.16,24.58,26.07,423113,0
+ATGE.US,D,20200331,000000,25.97,27.23,25.97,26.79,478445,0
+ATGE.US,D,20200401,000000,25.72,26.41,24.84,26.2,438233,0
+ATGE.US,D,20200402,000000,25.63,26.54,24.5,24.97,366612,0
+ATGE.US,D,20200403,000000,25.01,25.15,22.93,23.57,440297,0
+ATGE.US,D,20200406,000000,24.5,25.33,24.08,25.23,438162,0
+ATGE.US,D,20200407,000000,25.97,27.33,24.575,25.06,456121,0
+ATGE.US,D,20200408,000000,25.5,26.41,25.18,26.22,588752,0
+ATGE.US,D,20200409,000000,26.89,26.99,26.06,26.54,369860,0
+ATGE.US,D,20200413,000000,26.09,26.46,25.29,26.23,259786,0
+ATGE.US,D,20200414,000000,27.15,27.15,26.335,26.88,501522,0
+ATGE.US,D,20200415,000000,26.02,26.805,25.54,26.11,367460,0
+ATGE.US,D,20200416,000000,26.28,26.28,24.73,25.71,523611,0
+ATGE.US,D,20200417,000000,26.84,27.99,26.56,27.82,380843,0
+ATGE.US,D,20200420,000000,27.27,27.54,26.59,26.88,305740,0
+ATGE.US,D,20200421,000000,26.19,26.76,26.01,26.57,330745,0
+ATGE.US,D,20200422,000000,27.07,27.7,26.89,27.54,292076,0
+ATGE.US,D,20200423,000000,27.61,28.08,27.55,27.82,306507,0
+ATGE.US,D,20200424,000000,27.93,28.17,27.5,28.09,188053,0
+ATGE.US,D,20200427,000000,28.42,30.65,28.31,30.19,535684,0
+ATGE.US,D,20200428,000000,31.1,31.515,30.73,31.36,587011,0
+ATGE.US,D,20200429,000000,32.53,33.35,31.71,33.19,395339,0
+ATGE.US,D,20200430,000000,32.39,32.39,31.57,31.77,485484,0
+ATGE.US,D,20200501,000000,31.12,31.66,30.87,31.63,589856,0
+ATGE.US,D,20200504,000000,30.98,31.74,30.7,31.57,694944,0
+ATGE.US,D,20200505,000000,32.07,32.335,31.55,31.55,560997,0
+ATGE.US,D,20200506,000000,32.5,33.32,31.42,32.75,785890,0
+ATGE.US,D,20200507,000000,33.06,34.28,32.28,34.24,800293,0
+ATGE.US,D,20200508,000000,34.77,35.48,34.51,34.65,587825,0
+ATGE.US,D,20200511,000000,34.13,34.47,33.46,33.67,726942,0
+ATGE.US,D,20200512,000000,33.95,33.95,31.75,31.77,481377,0
+ATGE.US,D,20200513,000000,31.45,31.94,31.13,31.73,428742,0
+ATGE.US,D,20200514,000000,30.96,31.905,30.31,31.88,395118,0
+ATGE.US,D,20200515,000000,32.05,32.4,31.69,31.91,290501,0
+ATGE.US,D,20200518,000000,32.99,33.77,32.76,32.93,293064,0
+ATGE.US,D,20200519,000000,32.63,33.23,31.89,31.92,206464,0
+ATGE.US,D,20200520,000000,32.66,33.11,32.12,32.66,420130,0
+ATGE.US,D,20200521,000000,32.65,33.15,32.24,32.72,456664,0
+ATGE.US,D,20200522,000000,32.96,33.04,32.58,32.96,202948,0
+ATGE.US,D,20200526,000000,34.15,34.52,33.08,33.15,286937,0
+ATGE.US,D,20200527,000000,33.91,33.97,32.77,33.7,394113,0
+ATGE.US,D,20200528,000000,34.24,34.24,33.25,33.54,327314,0
+ATGE.US,D,20200529,000000,33.13,33.54,32.23,33.46,315819,0
+ATGE.US,D,20200601,000000,33.57,34.21,33.39,34.03,372752,0
+ATGE.US,D,20200602,000000,34.36,35.22,34.24,34.29,351410,0
+ATGE.US,D,20200603,000000,34.96,35.63,34.96,35.21,306260,0
+ATGE.US,D,20200604,000000,35.12,35.64,34.58,35.19,287939,0
+ATGE.US,D,20200605,000000,35.84,36.85,35.74,35.89,359169,0
+ATGE.US,D,20200608,000000,36.26,36.6,35.62,35.84,319203,0
+ATGE.US,D,20200609,000000,35.41,36.72,35.14,36.4,365680,0
+ATGE.US,D,20200610,000000,36.43,36.43,34.88,35.19,353603,0
+ATGE.US,D,20200611,000000,34.04,34.31,33.57,33.88,575920,0
+ATGE.US,D,20200612,000000,34.93,35.03,32.93,33.72,691935,0
+ATGE.US,D,20200615,000000,32.6,34.01,32.45,33.78,464602,0
+ATGE.US,D,20200616,000000,34.88,34.97,32.92,33.1,513754,0
+ATGE.US,D,20200617,000000,33.16,33.42,32.34,32.75,467206,0
+ATGE.US,D,20200618,000000,32.21,32.79,32.07,32.65,534043,0
+ATGE.US,D,20200619,000000,32.78,33.27,32.32,32.65,1033740,0
+ATGE.US,D,20200622,000000,32.38,33.3,31.71,33.26,467297,0
+ATGE.US,D,20200623,000000,33.64,33.64,32.83,33.03,434959,0
+ATGE.US,D,20200624,000000,32.72,32.81,31.95,32.31,466757,0
+ATGE.US,D,20200625,000000,32.26,32.26,30.89,31.1,447327,0
+ATGE.US,D,20200626,000000,30.94,31.24,30.27,30.63,519323,0
+ATGE.US,D,20200629,000000,30.84,31.83,30.6,31.42,271261,0
+ATGE.US,D,20200630,000000,31.22,31.77,31.09,31.15,415622,0
+ATGE.US,D,20200701,000000,31.01,31.69,30.8,31.13,294834,0
+ATGE.US,D,20200702,000000,31.66,32.18,30.9613,31.5,351159,0
+ATGE.US,D,20200706,000000,32.13,32.19,31.62,31.96,249879,0
+ATGE.US,D,20200707,000000,31.61,31.76,31.31,31.5,428010,0
+ATGE.US,D,20200708,000000,31.46,32.08,31.27,31.72,387584,0
+ATGE.US,D,20200709,000000,31.67,32.01,30.42,30.99,716319,0
+ATGE.US,D,20200710,000000,31,31.72,30.81,31.68,565517,0
+ATGE.US,D,20200713,000000,32.02,32.59,31.63,31.81,421141,0
+ATGE.US,D,20200714,000000,31.81,32.35,31.14,32.27,271983,0
+ATGE.US,D,20200715,000000,33.09,35.13,33.09,34.96,445739,0
+ATGE.US,D,20200716,000000,34.7,35.22,34.4,34.77,316100,0
+ATGE.US,D,20200717,000000,35,35.45,34.8,35.21,167766,0
+ATGE.US,D,20200720,000000,35,35.62,34.85,35.48,186982,0
+ATGE.US,D,20200721,000000,35.92,36.36,35.71,36.32,187894,0
+ATGE.US,D,20200722,000000,36.02,36.61,35.97,36.35,381499,0
+ATGE.US,D,20200723,000000,36.22,36.505,36.01,36.47,399218,0
+ATGE.US,D,20200724,000000,36.48,36.62,36.18,36.47,322045,0
+ATGE.US,D,20200727,000000,36.39,37.07,36.38,36.99,446223,0
+ATGE.US,D,20200728,000000,36.63,37.04,36.5625,36.7,285499,0
+ATGE.US,D,20200729,000000,36.94,37.51,35.6,35.6,456618,0
+ATGE.US,D,20200730,000000,35.15,35.17,34.24,34.77,228865,0
+ATGE.US,D,20200731,000000,34.43,34.7,33.89,34.34,444275,0
+ATGE.US,D,20200803,000000,34.62,34.62,33.04,33.94,1154349,0
+ATGE.US,D,20200804,000000,34.19,34.94,34.1,34.66,516772,0
+ATGE.US,D,20200805,000000,34.99,35.85,34.84,35.62,697426,0
+ATGE.US,D,20200806,000000,35.69,36.03,35.33,35.78,399738,0
+ATGE.US,D,20200807,000000,35.63,36.225,35.56,36.01,548056,0
+ATGE.US,D,20200810,000000,36.33,37.085,36.33,37.04,362175,0
+ATGE.US,D,20200811,000000,37.5,38.47,37.47,37.52,477421,0
+ATGE.US,D,20200812,000000,38.03,38.03,35.88,36.04,433502,0
+ATGE.US,D,20200813,000000,35.86,36.26,35.58,35.66,323737,0
+ATGE.US,D,20200814,000000,35.45,35.925,35.1,35.75,267436,0
+ATGE.US,D,20200817,000000,36.02,36.09,35.38,35.47,310332,0
+ATGE.US,D,20200818,000000,35.5,36.01,35.2,35.97,490076,0
+ATGE.US,D,20200819,000000,33.45,34.82,33.3303,33.9,837059,0
+ATGE.US,D,20200820,000000,33.38,33.6,32.17,33.15,713929,0
+ATGE.US,D,20200821,000000,32.96,33.35,32.91,33.16,459104,0
+ATGE.US,D,20200824,000000,33.48,33.48,32.96,33.19,267471,0
+ATGE.US,D,20200825,000000,33.35,33.39,32.43,32.74,301137,0
+ATGE.US,D,20200826,000000,32.61,32.625,31.83,32.03,323950,0
+ATGE.US,D,20200827,000000,32.12,32.77,31.96,32.68,209078,0
+ATGE.US,D,20200828,000000,32.9,33.41,32.535,33.41,235243,0
+ATGE.US,D,20200831,000000,33.17,33.62,32.7907,33.2,307835,0
+ATGE.US,D,20200901,000000,33.05,34.58,32.95,34.54,372801,0
+ATGE.US,D,20200902,000000,34.43,34.74,34.13,34.62,167180,0
+ATGE.US,D,20200903,000000,34.68,35,33.79,34.01,336662,0
+ATGE.US,D,20200904,000000,34.51,34.51,32.775,33.08,278205,0
+ATGE.US,D,20200908,000000,33.05,33.05,32.02,32.03,275984,0
+ATGE.US,D,20200909,000000,32.08,32.08,31.07,31.27,203626,0
+ATGE.US,D,20200910,000000,31.5,32.065,31,31.3,348541,0
+ATGE.US,D,20200911,000000,31.81,32.7,28.93,29.04,870493,0
+ATGE.US,D,20200914,000000,29.43,29.71,27.43,27.46,886390,0
+ATGE.US,D,20200915,000000,27.5,27.5,26,26.15,816907,0
+ATGE.US,D,20200916,000000,26.04,27,25.5,26.54,741943,0
+ATGE.US,D,20200917,000000,26.33,26.67,26.06,26.29,464201,0
+ATGE.US,D,20200918,000000,26.38,26.39,25.55,25.81,838189,0
+ATGE.US,D,20200921,000000,25.4,25.4,24.2,25,423807,0
+ATGE.US,D,20200922,000000,24.94,25.2,24.73,25.04,332204,0
+ATGE.US,D,20200923,000000,24.91,25.48,24.12,24.15,349701,0
+ATGE.US,D,20200924,000000,24.17,24.28,23.67,24.23,309975,0
+ATGE.US,D,20200925,000000,24.05,24.7,24.04,24.62,864846,0
+ATGE.US,D,20200928,000000,24.96,25.53,24.7976,25.23,839422,0
+ATGE.US,D,20200929,000000,25.14,25.14,24.015,24.81,299959,0
+ATGE.US,D,20200930,000000,24.82,25.305,24.325,24.54,353692,0
+ATGE.US,D,20201001,000000,24.43,24.77,24.05,24.57,377931,0
+ATGE.US,D,20201002,000000,24.2,25.04,23.75,24.58,380972,0
+ATGE.US,D,20201005,000000,24.76,25.32,24.76,25.29,282932,0
+ATGE.US,D,20201006,000000,25.55,26.88,25.5,26.09,365361,0
+ATGE.US,D,20201007,000000,26.29,26.74,26.13,26.19,453101,0
+ATGE.US,D,20201008,000000,26.84,27.21,26.37,26.92,497338,0
+ATGE.US,D,20201009,000000,27,27.09,26.51,26.63,343641,0
+ATGE.US,D,20201012,000000,26.6,26.655,26.15,26.39,208259,0
+ATGE.US,D,20201013,000000,26.11,26.53,25.87,26.45,215050,0
+ATGE.US,D,20201014,000000,26.49,27.01,26.23,26.93,237922,0
+ATGE.US,D,20201015,000000,26.66,27.56,26.5,27.4,438283,0
+ATGE.US,D,20201016,000000,27.18,27.19,26.3,26.6,235058,0
+ATGE.US,D,20201019,000000,26.73,26.73,26.26,26.32,391254,0
+ATGE.US,D,20201020,000000,26.6,26.88,26.42,26.83,344948,0
+ATGE.US,D,20201021,000000,26.76,27.16,26.63,26.87,198680,0
+ATGE.US,D,20201022,000000,26.96,27.415,26.54,27.24,280509,0
+ATGE.US,D,20201023,000000,27.49,27.49,26.73,26.93,374591,0
+ATGE.US,D,20201026,000000,26.66,26.83,25.93,26.6,178309,0
+ATGE.US,D,20201027,000000,26.52,26.78,25.13,25.25,333732,0
+ATGE.US,D,20201028,000000,24.78,24.88,23.45,23.61,485984,0
+ATGE.US,D,20201029,000000,23.5,24.11,23.24,23.9,388294,0
+ATGE.US,D,20201030,000000,23.86,24.16,23.27,23.44,359810,0
+ATGE.US,D,20201102,000000,23.77,24.17,23.28,23.49,549052,0
+ATGE.US,D,20201103,000000,23.91,24.43,23.22,24.23,621716,0
+ATGE.US,D,20201104,000000,23.75,25.19,23.33,25.1,386740,0
+ATGE.US,D,20201105,000000,25.23,25.77,23.99,24.18,344518,0
+ATGE.US,D,20201106,000000,25.8,26.77,25.14,26.03,1026640,0
+ATGE.US,D,20201109,000000,27.62,28.24,26.74,26.77,590548,0
+ATGE.US,D,20201110,000000,27.18,28.56,27.01,27.85,579236,0
+ATGE.US,D,20201111,000000,27.55,28.29,27.11,27.94,370188,0
+ATGE.US,D,20201112,000000,27.72,28.2,27.12,27.81,369054,0
+ATGE.US,D,20201113,000000,27.98,28.785,27.74,28.57,492404,0
+ATGE.US,D,20201116,000000,29.05,29.28,28.39,28.8,461775,0
+ATGE.US,D,20201117,000000,28.48,29.08,28.18,28.61,377110,0
+ATGE.US,D,20201118,000000,28.78,28.9,27.8,28.29,324292,0
+ATGE.US,D,20201119,000000,28.18,28.7,27.74,28.07,312329,0
+ATGE.US,D,20201120,000000,27.86,28.26,27.63,27.93,2239866,0
+ATGE.US,D,20201123,000000,28.13,28.63,27.84,28.37,437477,0
+ATGE.US,D,20201124,000000,28.56,29.09,28.34,29.07,561077,0
+ATGE.US,D,20201125,000000,28.86,29.41,27.85,29.26,374125,0
+ATGE.US,D,20201127,000000,29.25,30.34,29.175,29.91,329706,0
+ATGE.US,D,20201130,000000,29.48,29.89,28.57,28.63,478401,0
+ATGE.US,D,20201201,000000,28.9,29.245,28.415,28.64,492746,0
+ATGE.US,D,20201202,000000,28.59,29.04,27.97,28.61,341953,0
+ATGE.US,D,20201203,000000,28.54,29.11,28.46,28.93,517495,0
+ATGE.US,D,20201204,000000,29.1,29.47,29.05,29.26,475189,0
+ATGE.US,D,20201207,000000,29.25,29.59,28.62,29.22,403504,0
+ATGE.US,D,20201208,000000,29,30.35,28.99,30.3,543075,0
+ATGE.US,D,20201209,000000,30.28,31.8,30.28,31.5,649471,0
+ATGE.US,D,20201210,000000,31.22,31.71,30.87,31.66,575258,0
+ATGE.US,D,20201211,000000,31.44,32.09,31.14,31.46,439528,0
+ATGE.US,D,20201214,000000,31.67,32.66,31.39,32.13,1139640,0
+ATGE.US,D,20201215,000000,32.46,33.7,32.05,33.64,330956,0
+ATGE.US,D,20201216,000000,33.75,34.14,32.77,33.1,788449,0
+ATGE.US,D,20201217,000000,33.22,33.48,32.51,33.43,276573,0
+ATGE.US,D,20201218,000000,33.55,34.92,33.49,33.93,927658,0
+ATGE.US,D,20201221,000000,33.01,33.95,32.5101,33.93,445944,0
+ATGE.US,D,20201222,000000,33.92,34.49,33.235,33.27,342202,0
+ATGE.US,D,20201223,000000,33.43,33.64,32.73,33.51,287891,0
+ATGE.US,D,20201224,000000,33.44,34.57,33.44,34.42,122317,0
+ATGE.US,D,20201228,000000,34.65,34.98,34,34.05,256229,0
+ATGE.US,D,20201229,000000,34.02,34.04,32.77,32.89,256677,0
+ATGE.US,D,20201230,000000,32.97,33.41,32.86,32.91,295607,0
+ATGE.US,D,20201231,000000,33.02,34.19,32.61,33.95,343385,0
+ATGE.US,D,20210104,000000,34.03,34.1018,31.96,32.03,533543,0
+ATGE.US,D,20210105,000000,32.01,32.88,32,32.59,484714,0
+ATGE.US,D,20210106,000000,32.8,33.51,32.15,33.16,693333,0
+ATGE.US,D,20210107,000000,33.06,33.38,32.62,33.18,314615,0
+ATGE.US,D,20210108,000000,33.59,34.57,33.45,34.23,427467,0
+ATGE.US,D,20210111,000000,33.83,35.87,33.71,35.84,407175,0
+ATGE.US,D,20210112,000000,35.8,36.87,35.61,36.33,500669,0
+ATGE.US,D,20210113,000000,36.19,37.33,36.02,36.89,511095,0
+ATGE.US,D,20210114,000000,37,38.43,36.75,38.03,299392,0
+ATGE.US,D,20210115,000000,37.65,38.33,36.66,36.9,534305,0
+ATGE.US,D,20210119,000000,37.13,38.74,37.01,38.68,448235,0
+ATGE.US,D,20210120,000000,38.54,39.3,37.87,38.37,405607,0
+ATGE.US,D,20210121,000000,38.42,39.1207,38.2,38.56,309180,0
+ATGE.US,D,20210122,000000,38.1,38.88,37.94,38.75,492528,0
+ATGE.US,D,20210125,000000,38.62,39.73,38.05,39,676377,0
+ATGE.US,D,20210126,000000,39.52,40.05,38.96,39.58,616131,0
+ATGE.US,D,20210127,000000,38.88,39.63,38.38,39.45,845242,0
+ATGE.US,D,20210128,000000,39.69,39.8458,38.41,38.84,758279,0
+ATGE.US,D,20210129,000000,38.68,39.47,38.07,38.59,674561,0
+ATGE.US,D,20210201,000000,38.69,39.26,37.97,39.13,646865,0
+ATGE.US,D,20210202,000000,39.66,40.97,39.14,40.41,498829,0
+ATGE.US,D,20210203,000000,41.83,43.85,38.93,39.16,984668,0
+ATGE.US,D,20210204,000000,39.15,40.62,39.05,39.54,706145,0
+ATGE.US,D,20210205,000000,40.04,40.7206,38.5,39.5,269056,0
+ATGE.US,D,20210208,000000,40.11,41.725,39.64,41.54,518058,0
+ATGE.US,D,20210209,000000,41.61,41.9651,40.66,41.3,380091,0
+ATGE.US,D,20210210,000000,42.96,42.96,40.59,41.09,511586,0
+ATGE.US,D,20210211,000000,41.16,41.72,40.46,40.8,557444,0
+ATGE.US,D,20210212,000000,40.63,41.36,40.48,40.66,550133,0
+ATGE.US,D,20210216,000000,41.21,41.21,38.73,38.95,529897,0
+ATGE.US,D,20210217,000000,39.14,40.45,38.63,39.75,876932,0
+ATGE.US,D,20210218,000000,39.58,41.21,39.5,40.63,615846,0
+ATGE.US,D,20210219,000000,41.02,41.67,40.81,41.33,972223,0
+ATGE.US,D,20210222,000000,41,41.53,40.29,41.1,602775,0
+ATGE.US,D,20210223,000000,40.76,41.14,39.6,40.62,507086,0
+ATGE.US,D,20210224,000000,40.6,41.6699,40.6,41.33,484494,0
+ATGE.US,D,20210225,000000,41.62,41.62,39.5,39.67,172150,0
+ATGE.US,D,20210226,000000,39.67,40.135,38.75,39.3,417017,0
+ATGE.US,D,20210301,000000,40.36,40.56,38.86,38.99,572135,0
+ATGE.US,D,20210302,000000,39.06,39.15,37.66,38.35,317106,0
+ATGE.US,D,20210303,000000,38.4,38.92,37.89,38.3,570974,0
+ATGE.US,D,20210304,000000,38.3,39.56,37.64,38.02,570486,0
+ATGE.US,D,20210305,000000,38.1,38.93,37.45,38.8,564059,0
+ATGE.US,D,20210308,000000,38.8,39.67,38.08,38.35,600075,0
+ATGE.US,D,20210309,000000,38.7,39.74,38.37,39.51,422282,0
+ATGE.US,D,20210310,000000,39.41,40.24,38.82,39.22,444880,0
+ATGE.US,D,20210311,000000,39.47,40.2,39.18,40.12,275920,0
+ATGE.US,D,20210312,000000,40.28,41.81,40.14,41.69,357556,0
+ATGE.US,D,20210315,000000,41.28,41.45,40.6,41.27,463818,0
+ATGE.US,D,20210316,000000,41.13,41.48,40.25,40.44,411902,0
+ATGE.US,D,20210317,000000,40.62,41.07,40.05,40.97,425988,0
+ATGE.US,D,20210318,000000,40.8,41.47,40.54,40.88,569240,0
+ATGE.US,D,20210319,000000,40.79,41.735,40.61,41.43,1302344,0
+ATGE.US,D,20210322,000000,41.57,41.74,40.78,41.02,338162,0
+ATGE.US,D,20210323,000000,40.77,41.01,38.37,38.73,566661,0
+ATGE.US,D,20210324,000000,39.02,39.86,38.52,38.54,578490,0
+ATGE.US,D,20210325,000000,38.37,40.21,38.37,40.06,459137,0
+ATGE.US,D,20210326,000000,40.37,40.98,39.74,40.92,407827,0
+ATGE.US,D,20210329,000000,40.61,41.34,39.35,39.42,369788,0
+ATGE.US,D,20210330,000000,39.48,39.89,38.48,39.12,554690,0
+ATGE.US,D,20210331,000000,39.15,40.06,39.15,39.54,557344,0
+ATGE.US,D,20210401,000000,39.73,40.15,39.63,40.1,258694,0
+ATGE.US,D,20210405,000000,40.45,40.89,40.05,40.34,275606,0
+ATGE.US,D,20210406,000000,40.42,40.78,40.2,40.26,384249,0
+ATGE.US,D,20210407,000000,40.13,40.4,39.26,39.46,296828,0
+ATGE.US,D,20210408,000000,39.87,39.97,39.33,39.88,307523,0
+ATGE.US,D,20210409,000000,39.81,39.81,39.28,39.36,234851,0
+ATGE.US,D,20210412,000000,39.03,39.53,39.03,39.37,197497,0
+ATGE.US,D,20210413,000000,39.45,39.45,38.78,38.85,254425,0
+ATGE.US,D,20210414,000000,39.04,39.57,39.04,39.17,159226,0
+ATGE.US,D,20210415,000000,39.41,40.09,39.145,40,209459,0
+ATGE.US,D,20210416,000000,40.45,40.45,39.81,40.02,244110,0
+ATGE.US,D,20210419,000000,40,40.215,39.54,39.85,366171,0
+ATGE.US,D,20210420,000000,39.54,40.09,38.82,38.94,274943,0
+ATGE.US,D,20210421,000000,38.99,39.75,38.53,38.61,290128,0
+ATGE.US,D,20210422,000000,38.6,39.11,38.13,38.8,238162,0
+ATGE.US,D,20210423,000000,38.76,39.11,38.255,38.69,304489,0
+ATGE.US,D,20210426,000000,38.98,40.03,38.72,38.84,352935,0
+ATGE.US,D,20210427,000000,39.18,39.23,37.79,37.94,455511,0
+ATGE.US,D,20210428,000000,37.66,37.8,36.5,36.87,504995,0
+ATGE.US,D,20210429,000000,37.14,37.505,36.53,36.95,323344,0
+ATGE.US,D,20210430,000000,35.69,35.98,33.64,34.31,1251996,0
+ATGE.US,D,20210503,000000,34.27,34.91,33.87,34.76,602381,0
+ATGE.US,D,20210504,000000,34.38,34.66,33.66,33.8,594713,0
+ATGE.US,D,20210505,000000,33.9,34.12,33.68,33.75,285525,0
+ATGE.US,D,20210506,000000,33.58,33.62,32.34,33.45,545051,0
+ATGE.US,D,20210507,000000,34.25,36.91,34.05,36.89,569083,0
+ATGE.US,D,20210510,000000,36.96,37.54,36.44,37.28,500517,0
+ATGE.US,D,20210511,000000,36.5,37.475,35.64,36.94,551058,0
+ATGE.US,D,20210512,000000,36.55,37.43,36.47,36.79,561158,0
+ATGE.US,D,20210513,000000,37.1,37.67,35.975,36.69,411027,0
+ATGE.US,D,20210514,000000,37.03,38.12,36.965,38.05,362442,0
+ATGE.US,D,20210517,000000,37.86,38.11,37.515,37.96,286247,0
+ATGE.US,D,20210518,000000,38.09,38.8,37.71,38.13,455489,0
+ATGE.US,D,20210519,000000,38.03,38.03,36.98,37.27,443637,0
+ATGE.US,D,20210520,000000,37.08,37.91,36.36,37.86,510066,0
+ATGE.US,D,20210521,000000,38.18,38.28,37.04,37.88,1431229,0
+ATGE.US,D,20210524,000000,38.16,38.16,36.03,36.15,388690,0
+ATGE.US,D,20210525,000000,36.09,36.68,35.65,35.65,557597,0
+ATGE.US,D,20210526,000000,35.75,36.18,35.36,35.81,325044,0
+ATGE.US,D,20210527,000000,36.01,37.05,35.8,36.93,333656,0
+ATGE.US,D,20210528,000000,36.94,37.025,36.3,36.38,313794,0
+ATGE.US,D,20210601,000000,36.42,37.76,36.23,37.63,298359,0
+ATGE.US,D,20210602,000000,37.65,37.65,36.9,37.36,240433,0
+ATGE.US,D,20210603,000000,37.12,37.25,36.13,37,216972,0
+ATGE.US,D,20210604,000000,37.2,37.27,36.56,37.13,173962,0
+ATGE.US,D,20210607,000000,37.17,37.84,37.09,37.75,197991,0
+ATGE.US,D,20210608,000000,38.05,38.61,37.37,38.39,265671,0
+ATGE.US,D,20210609,000000,38.64,38.73,37.86,37.94,291917,0
+ATGE.US,D,20210610,000000,38.1,39.15,37.93,38.86,251838,0
+ATGE.US,D,20210611,000000,38.79,39.2678,38.76,39.21,214864,0
+ATGE.US,D,20210614,000000,39.23,39.29,38.28,38.53,320533,0
+ATGE.US,D,20210615,000000,38.51,38.685,37.51,38.55,263041,0
+ATGE.US,D,20210616,000000,38.27,38.37,37.26,37.69,270554,0
+ATGE.US,D,20210617,000000,37.39,37.48,36.74,37.38,281183,0
+ATGE.US,D,20210618,000000,37.08,37.38,36.43,36.6,557812,0
+ATGE.US,D,20210621,000000,36.78,37.26,36.45,37.04,295308,0
+ATGE.US,D,20210622,000000,36.85,36.85,35.91,35.95,279552,0
+ATGE.US,D,20210623,000000,36.22,36.34,35.72,35.88,405756,0
+ATGE.US,D,20210624,000000,35.78,36.9,35.65,36.88,230080,0
+ATGE.US,D,20210625,000000,36.8,37.13,36.27,36.28,872465,0
+ATGE.US,D,20210628,000000,36.36,36.4,35.08,35.78,312903,0
+ATGE.US,D,20210629,000000,35.81,36.1,35.45,35.77,221179,0
+ATGE.US,D,20210630,000000,35.6,35.83,35.25,35.64,180687,0
+ATGE.US,D,20210701,000000,35.96,36.73,35.8,36.69,248023,0
+ATGE.US,D,20210702,000000,39.19,40.23,37.68,39.61,2160931,0
+ATGE.US,D,20210706,000000,39.41,39.99,37.88,38.61,10894027,0
+ATGE.US,D,20210707,000000,38.8,38.805,37.465,37.63,639983,0
+ATGE.US,D,20210708,000000,36.65,37.63,36.19,36.94,385980,0
+ATGE.US,D,20210709,000000,37.04,37.98,37.03,37.49,276430,0
+ATGE.US,D,20210712,000000,37.25,38.12,36.96,37.93,235895,0
+ATGE.US,D,20210713,000000,37.83,38.48,37.51,37.56,272297,0
+ATGE.US,D,20210714,000000,37.81,38,36.61,36.65,232547,0
+ATGE.US,D,20210715,000000,36.33,36.55,35.645,35.83,273357,0
+ATGE.US,D,20210716,000000,35.93,36.29,35.165,35.24,255240,0
+ATGE.US,D,20210719,000000,34.49,35.45,34.34,35.01,271108,0
+ATGE.US,D,20210720,000000,35.06,36.47,35.0425,36.03,369329,0
+ATGE.US,D,20210721,000000,36.16,36.75,35.93,36.4,173530,0
+ATGE.US,D,20210722,000000,36.11,36.19,35.01,35.07,222675,0
+ATGE.US,D,20210723,000000,35.03,35.52,34.83,35.52,207917,0
+ATGE.US,D,20210726,000000,35.65,36.28,35.22,35.37,146599,0
+ATGE.US,D,20210727,000000,35.09,35.28,34.305,35.22,319081,0
+ATGE.US,D,20210728,000000,35.67,36.77,35.22,36.48,297027,0
+ATGE.US,D,20210729,000000,36.94,36.97,36.26,36.37,267892,0
+ATGE.US,D,20210730,000000,36.61,36.82,36,36.34,188358,0
+ATGE.US,D,20210802,000000,36.7,37.14,36.28,36.64,329329,0
+ATGE.US,D,20210803,000000,36.67,37.6,36.26,37.56,308877,0
+ATGE.US,D,20210804,000000,37,37.55,36.39,36.98,464714,0
+ATGE.US,D,20210805,000000,36.84,37.47,36.8,37.33,212692,0
+ATGE.US,D,20210806,000000,37.55,37.78,36.53,36.69,310063,0
+ATGE.US,D,20210809,000000,36.73,36.93,36.22,36.35,324050,0
+ATGE.US,D,20210810,000000,36.54,36.59,35.78,36.43,423494,0
+ATGE.US,D,20210811,000000,36.45,37.3711,35.69,37.19,204797,0
+ATGE.US,D,20210812,000000,37.2,37.88,37.11,37.57,291172,0
+ATGE.US,D,20210813,000000,37.68,37.83,37.14,37.74,138837,0
+ATGE.US,D,20210816,000000,37.47,37.59,36.75,36.79,163431,0
+ATGE.US,D,20210817,000000,36.2,36.54,35.54,36.01,240275,0
+ATGE.US,D,20210818,000000,36.18,36.53,35.38,35.47,278246,0
+ATGE.US,D,20210819,000000,35.22,35.51,34.6,34.6,313384,0
+ATGE.US,D,20210820,000000,34.53,36.36,32.81,35.94,468867,0
+ATGE.US,D,20210823,000000,36.17,37.08,35.92,36.85,235868,0
+ATGE.US,D,20210824,000000,36.97,37.015,35.51,35.58,273019,0
+ATGE.US,D,20210825,000000,36.06,36.51,35.56,36.46,317395,0
+ATGE.US,D,20210826,000000,36.88,38.1,36.7,36.82,325749,0
+ATGE.US,D,20210827,000000,36.75,37.625,36.66,37.58,344058,0
+ATGE.US,D,20210830,000000,37.7,37.7,36.63,36.75,200389,0
+ATGE.US,D,20210831,000000,36.58,37.3494,36.58,37,281249,0
+ATGE.US,D,20210901,000000,36.96,37.58,36.51,37.09,217270,0
+ATGE.US,D,20210902,000000,37.23,37.65,37.23,37.37,159371,0
+ATGE.US,D,20210903,000000,37.13,37.27,36.62,37.1,177990,0
+ATGE.US,D,20210907,000000,37.1,37.38,36.86,37.2,182124,0
+ATGE.US,D,20210908,000000,37.26,38.0711,36.93,37.79,179568,0
+ATGE.US,D,20210909,000000,37.73,38.65,37.57,38.24,201272,0
+ATGE.US,D,20210910,000000,38.6,38.6,37.4,37.44,231733,0
+ATGE.US,D,20210913,000000,37.6,38.31,36.94,38.25,199482,0
+ATGE.US,D,20210914,000000,38.4,38.46,37.89,38.01,241804,0
+ATGE.US,D,20210915,000000,37.85,38.53,37.62,38.21,168855,0
+ATGE.US,D,20210916,000000,38.3,38.615,37.95,38.1,170574,0
+ATGE.US,D,20210917,000000,39.04,39.7,38.75,39.66,891222,0
+ATGE.US,D,20210920,000000,39.1,39.52,37.75,38.56,262287,0
+ATGE.US,D,20210921,000000,38.92,38.99,38.05,38.17,352376,0
+ATGE.US,D,20210922,000000,38.48,38.7,38.19,38.24,518509,0
+ATGE.US,D,20210923,000000,38.14,38.87,38.14,38.5,255860,0
+ATGE.US,D,20210924,000000,38.34,39.2504,38.0906,38.68,281857,0
+ATGE.US,D,20210927,000000,38.98,39.62,38.93,38.96,193628,0
+ATGE.US,D,20210928,000000,39.11,39.52,38.68,39.04,202293,0
+ATGE.US,D,20210929,000000,39.21,39.21,38.165,38.31,250508,0
+ATGE.US,D,20210930,000000,38.26,38.58,37.79,37.81,276190,0
+ATGE.US,D,20211001,000000,37.97,38.21,37.23,37.54,285219,0
+ATGE.US,D,20211004,000000,37.56,38.27,37.28,38.25,270845,0
+ATGE.US,D,20211005,000000,38.32,39.24,38.06,39.07,246191,0
+ATGE.US,D,20211006,000000,38.51,38.845,38.14,38.7,228524,0
+ATGE.US,D,20211007,000000,38.98,38.98,38.07,38.18,427587,0
+ATGE.US,D,20211008,000000,38.08,38.42,37.475,37.76,360008,0
+ATGE.US,D,20211011,000000,37.76,38.43,37.33,37.49,573064,0
+ATGE.US,D,20211012,000000,37.53,37.75,35.11,35.11,298142,0
+ATGE.US,D,20211013,000000,34.97,35.62,34.485,35.61,331099,0
+ATGE.US,D,20211014,000000,36.15,36.64,35.745,36.51,260605,0
+ATGE.US,D,20211015,000000,37.02,37.399,36.39,36.41,324823,0
+ATGE.US,D,20211018,000000,36.22,36.91,36,36.55,259779,0
+ATGE.US,D,20211019,000000,36.87,37.56,36.26,36.32,286828,0
+ATGE.US,D,20211020,000000,36.47,36.52,35.77,35.8,166394,0
+ATGE.US,D,20211021,000000,35.78,36.74,35.58,36.73,210033,0
+ATGE.US,D,20211022,000000,36.7,36.84,36.09,36.8,169052,0
+ATGE.US,D,20211025,000000,36.72,37.59,36.385,37.53,227531,0
+ATGE.US,D,20211026,000000,37.52,37.85,36.98,37.19,254763,0
+ATGE.US,D,20211027,000000,37.12,37.425,36.77,37.31,229091,0
+ATGE.US,D,20211028,000000,37.27,38.05,36.77,38.03,235134,0
+ATGE.US,D,20211029,000000,37.78,38.03,36.35,36.93,494365,0
+ATGE.US,D,20211101,000000,36.87,39.06,36.7,38.87,264039,0
+ATGE.US,D,20211102,000000,38.71,39.08,34.8,34.91,649610,0
+ATGE.US,D,20211103,000000,34.47,36.48,34.2,36.24,387967,0
+ATGE.US,D,20211104,000000,34.79,34.79,30.17,30.42,1393294,0
+ATGE.US,D,20211105,000000,30.16,32.14,30.05,31.86,985688,0
+ATGE.US,D,20211108,000000,31.83,33.45,31.79,32.82,563213,0
+ATGE.US,D,20211109,000000,32.84,33.73,32.49,33.52,479427,0
+ATGE.US,D,20211110,000000,34,35.12,33.52,33.84,807109,0
+ATGE.US,D,20211111,000000,34,34.09,33.23,33.34,223568,0
+ATGE.US,D,20211112,000000,33.26,33.3,32.74,32.9,314027,0
+ATGE.US,D,20211115,000000,33.06,33.25,32.18,32.68,329152,0
+ATGE.US,D,20211116,000000,32.47,32.54,32.04,32.31,313994,0
+ATGE.US,D,20211117,000000,32.14,32.36,31.35,31.73,349968,0
+ATGE.US,D,20211118,000000,31.52,31.88,30.145,30.48,354941,0
+ATGE.US,D,20211119,000000,30.01,30.75,30.01,30.61,321666,0
+ATGE.US,D,20211122,000000,30.67,31.3,30.39,30.78,320728,0
+ATGE.US,D,20211123,000000,30.75,31.17,30.26,31.01,452865,0
+ATGE.US,D,20211124,000000,30.87,32.03,30.8,31.72,278044,0
+ATGE.US,D,20211126,000000,30.85,31.34,29.94,30.66,207640,0
+ATGE.US,D,20211129,000000,31.25,31.41,29.48,29.84,346164,0
+ATGE.US,D,20211130,000000,29.39,30.09,29.32,29.67,580369,0
+ATGE.US,D,20211201,000000,30.41,30.76,28.83,28.83,405214,0
+ATGE.US,D,20211202,000000,28.8,29.285,28.405,28.56,432306,0
+ATGE.US,D,20211203,000000,28.6,29.22,27.75,29.12,559051,0
+ATGE.US,D,20211206,000000,29.72,30.94,29.1,30.35,605226,0
+ATGE.US,D,20211207,000000,30.78,31.56,30.575,31.07,549305,0
+ATGE.US,D,20211208,000000,31.12,31.79,30.77,31.7,411509,0
+ATGE.US,D,20211209,000000,31.15,31.32,30.34,30.39,248901,0
+ATGE.US,D,20211210,000000,30.62,30.78,29.9,30.15,405581,0
+ATGE.US,D,20211213,000000,29.89,30.42,29.5763,29.94,219215,0
+ATGE.US,D,20211214,000000,29.9,30.36,29.19,29.25,248431,0
+ATGE.US,D,20211215,000000,29.05,29.335,28.26,29.07,448216,0
+ATGE.US,D,20211216,000000,29.26,29.31,27.95,28.23,510270,0
+ATGE.US,D,20211217,000000,28.06,28.575,27.48,28.21,879347,0
+ATGE.US,D,20211220,000000,27.69,27.7499,26.66,27.57,405608,0
+ATGE.US,D,20211221,000000,27.98,29.3,27.7,29.17,404113,0
+ATGE.US,D,20211222,000000,29.09,29.91,29.09,29.39,173246,0
+ATGE.US,D,20211223,000000,29.58,30.13,29.3,30.02,373109,0
+ATGE.US,D,20211227,000000,30.16,30.44,29.86,30.4,232072,0
+ATGE.US,D,20211228,000000,30.07,30.31,29.72,29.82,347959,0
+ATGE.US,D,20211229,000000,29.73,29.845,28.87,29.16,240928,0
+ATGE.US,D,20211230,000000,28.99,30.06,28.93,29.63,157516,0
+ATGE.US,D,20211231,000000,29.46,29.98,29.46,29.56,100548,0
+ATGE.US,D,20220103,000000,29.9,30.75,29.69,30.65,299238,0
+ATGE.US,D,20220104,000000,30.8,31.51,30.55,31.5,278806,0
+ATGE.US,D,20220105,000000,31.61,32.08,30.61,30.64,350302,0
+ATGE.US,D,20220106,000000,30.63,31.82,30.56,30.58,451909,0
+ATGE.US,D,20220107,000000,30.53,31.03,30.16,30.18,341639,0
+ATGE.US,D,20220110,000000,30.18,30.34,29.9,30.21,217019,0
+ATGE.US,D,20220111,000000,30,30.68,29.86,30.53,205167,0
+ATGE.US,D,20220112,000000,30.77,30.785,29.2,29.49,284110,0
+ATGE.US,D,20220113,000000,29.57,30.02,29.22,29.42,207127,0
+ATGE.US,D,20220114,000000,29.2,29.735,29.2,29.7,195997,0
+ATGE.US,D,20220118,000000,29.4,29.84,29.28,29.37,256592,0
+ATGE.US,D,20220119,000000,29.37,29.5,28.52,28.58,244080,0
+ATGE.US,D,20220120,000000,28.61,29.64,28.24,28.29,257475,0
+ATGE.US,D,20220121,000000,28.27,28.86,27.87,27.9,237994,0
+ATGE.US,D,20220124,000000,29.53,31.87,29.51,31.71,1206949,0
+ATGE.US,D,20220125,000000,31.43,31.49,29.91,30.5,466664,0
+ATGE.US,D,20220126,000000,30.79,31.08,29.35,29.66,420441,0
+ATGE.US,D,20220127,000000,29.55,29.83,28.215,28.55,284274,0
+ATGE.US,D,20220128,000000,28.6,28.6,27.51,28.48,279709,0
+ATGE.US,D,20220131,000000,28.1,29.42,28,29.42,343995,0
+ATGE.US,D,20220201,000000,29.46,29.63,28.72,29.37,342990,0
+ATGE.US,D,20220202,000000,29.43,29.43,28.45,28.58,284678,0
+ATGE.US,D,20220203,000000,28.23,28.5,27.79,27.98,236458,0
+ATGE.US,D,20220204,000000,27.8,28.34,27.47,28.22,162959,0
+ATGE.US,D,20220207,000000,28.29,28.68,28.03,28.3,162694,0
+ATGE.US,D,20220208,000000,28.36,29.015,28.36,28.75,357577,0
+ATGE.US,D,20220209,000000,23.93,25.44,23.69,24.7,1934851,0
+ATGE.US,D,20220210,000000,24.37,24.85,22.55,22.77,1213241,0
+ATGE.US,D,20220211,000000,23.96,25.02,23.575,23.76,827182,0
+ATGE.US,D,20220214,000000,23.8,24.31,23.19,23.49,523737,0
+ATGE.US,D,20220215,000000,24.37,24.878,23.63,23.69,590136,0
+ATGE.US,D,20220216,000000,23.38,23.91,22.97,23.1,474222,0
+ATGE.US,D,20220217,000000,22.69,22.99,20.27,21.1,1323127,0
+ATGE.US,D,20220218,000000,21.15,21.725,20.76,20.83,909501,0
+ATGE.US,D,20220222,000000,20.64,21,20.37,20.43,693656,0
+ATGE.US,D,20220223,000000,20.55,20.79,19.74,19.74,429313,0
+ATGE.US,D,20220224,000000,19.48,20.189,19.14,20.12,439913,0
+ATGE.US,D,20220225,000000,20.17,20.835,19.77,20.77,413959,0
+ATGE.US,D,20220228,000000,20.61,20.94,20.47,20.78,483842,0
+ATGE.US,D,20220301,000000,21.74,22.75,21.51,22.43,841495,0
+ATGE.US,D,20220302,000000,22.77,23.7,22.77,23.09,342053,0
+ATGE.US,D,20220303,000000,22.88,22.89,22.27,22.75,380341,0
+ATGE.US,D,20220304,000000,22.51,22.87,22.11,22.54,219369,0
+ATGE.US,D,20220307,000000,22.63,23.8,22.445,22.86,383426,0
+ATGE.US,D,20220308,000000,22.97,24.11,22.83,23.39,442216,0
+ATGE.US,D,20220309,000000,23.56,24.13,23.53,23.9,289593,0
+ATGE.US,D,20220310,000000,23.74,24.02,23.12,24.01,264639,0
+ATGE.US,D,20220311,000000,24.03,24.65,24,24.15,336055,0
+ATGE.US,D,20220314,000000,24.43,25.72,23.94,25.48,369119,0
+ATGE.US,D,20220315,000000,25.87,27.5995,25.87,26.85,532155,0
+ATGE.US,D,20220316,000000,26.93,27.71,26.93,27.62,354270,0
+ATGE.US,D,20220317,000000,27.41,28.75,27.31,28.63,346217,0
+ATGE.US,D,20220318,000000,28.75,29.38,28.48,29.25,610881,0
+ATGE.US,D,20220321,000000,28.94,29.79,28.7674,29.43,345420,0
+ATGE.US,D,20220322,000000,29.49,29.77,28.62,28.85,263954,0
+ATGE.US,D,20220323,000000,28.61,29.48,28.5001,28.64,288591,0
+ATGE.US,D,20220324,000000,28.77,29.86,28.6,29.85,292000,0
+ATGE.US,D,20220325,000000,29.85,30.5,29.71,30.08,329676,0
+ATGE.US,D,20220328,000000,29.85,30.66,29.85,30.07,245072,0
+ATGE.US,D,20220329,000000,30.26,30.97,29.855,30.1,598654,0
+ATGE.US,D,20220330,000000,30.03,30.53,30.02,30.24,408239,0
+ATGE.US,D,20220331,000000,30.24,30.54,29.56,29.71,836880,0
+ATGE.US,D,20220401,000000,29.96,31,29.895,31,749657,0
+ATGE.US,D,20220404,000000,31.04,31.24,29.88,30.35,380187,0
+ATGE.US,D,20220405,000000,30.2,30.58,29.38,29.38,462573,0
+ATGE.US,D,20220406,000000,29.38,29.4547,28.31,29.08,629766,0
+ATGE.US,D,20220407,000000,29.08,29.265,28.66,29.04,742817,0
+ATGE.US,D,20220408,000000,29.13,29.28,28.77,28.98,549705,0
+ATGE.US,D,20220411,000000,29.02,29.14,28.52,28.71,755177,0
+ATGE.US,D,20220412,000000,28.93,29.71,28.77,29.18,609467,0
+ATGE.US,D,20220413,000000,29.19,29.69,29.069,29.32,351889,0
+ATGE.US,D,20220414,000000,29.22,29.77,29.22,29.67,576618,0
+ATGE.US,D,20220418,000000,29.73,30.62,29.5,30.25,414712,0
+ATGE.US,D,20220419,000000,30.47,30.93,30.47,30.62,494768,0
+ATGE.US,D,20220420,000000,30.7,31.15,30.66,30.89,387935,0
+ATGE.US,D,20220421,000000,31.15,31.17,30.16,30.25,482737,0
+ATGE.US,D,20220422,000000,29.94,30.555,29.77,29.88,387973,0
+ATGE.US,D,20220425,000000,29.45,30.14,29.21,30.07,428346,0
+ATGE.US,D,20220426,000000,29.89,30.35,29.5,30.12,907896,0
+ATGE.US,D,20220427,000000,30.23,30.61,29.76,29.81,469697,0
+ATGE.US,D,20220428,000000,30.09,30.36,29.25,30.13,324915,0
+ATGE.US,D,20220429,000000,29.98,30.39,29.26,29.31,366540,0
+ATGE.US,D,20220502,000000,29.2,30.42,29.1,29.67,376342,0
+ATGE.US,D,20220503,000000,29.5,29.53,28.73,28.92,296433,0
+ATGE.US,D,20220504,000000,29.07,29.5,28.395,29.02,337097,0
+ATGE.US,D,20220505,000000,28.82,29.29,27.85,28.22,390983,0
+ATGE.US,D,20220506,000000,32.99,34.82,30.46,30.87,1469846,0
+ATGE.US,D,20220509,000000,30.54,32.885,30.31,31.47,594647,0
+ATGE.US,D,20220510,000000,31.7,32.42,30.89,32.18,520282,0
+ATGE.US,D,20220511,000000,32.1,32.1,30.38,30.74,417846,0
+ATGE.US,D,20220512,000000,30.79,31.75,30.18,30.79,373885,0
+ATGE.US,D,20220513,000000,30.93,31.31,30.26,30.43,355127,0
+ATGE.US,D,20220516,000000,30.4,30.615,29.61,30.39,283848,0
+ATGE.US,D,20220517,000000,30.75,31.7,30.74,31.17,552952,0
+ATGE.US,D,20220518,000000,31.15,32.54,31.115,31.7,543321,0
+ATGE.US,D,20220519,000000,31.59,32.275,31.275,31.99,422150,0
+ATGE.US,D,20220520,000000,32.23,32.23,31.26,31.85,338261,0
+ATGE.US,D,20220523,000000,31.94,32.4299,31.38,31.6,455299,0
+ATGE.US,D,20220524,000000,31.01,31.51,30.51,31.48,338872,0
+ATGE.US,D,20220525,000000,31.46,32.33,30.8,31.88,279366,0
+ATGE.US,D,20220526,000000,32.28,32.39,31.49,31.64,228340,0
+ATGE.US,D,20220527,000000,31.52,32.64,31.52,32.62,244095,0
+ATGE.US,D,20220531,000000,32.44,32.71,31.92,32.62,465306,0
+ATGE.US,D,20220601,000000,32.78,33.24,32.13,33.1,479011,0
+ATGE.US,D,20220602,000000,33.3,33.8,32.98,33.61,552390,0
+ATGE.US,D,20220603,000000,33.63,34.275,33.27,34.09,559505,0
+ATGE.US,D,20220606,000000,33.88,34.73,33.3,34.58,528766,0
+ATGE.US,D,20220607,000000,34.26,35.46,34.24,35.35,527077,0
+ATGE.US,D,20220608,000000,35.06,35.105,33.52,33.99,620585,0
+ATGE.US,D,20220609,000000,33.86,34.02,33.11,33.29,342307,0
+ATGE.US,D,20220610,000000,33.04,33.14,31.94,32,644400,0
+ATGE.US,D,20220613,000000,31.54,31.95,30.915,31.3,758896,0
+ATGE.US,D,20220614,000000,31.4,31.965,31.18,31.69,770741,0
+ATGE.US,D,20220615,000000,31.89,32.13,31.17,31.79,577002,0
+ATGE.US,D,20220616,000000,32.1,32.51,31.03,31.12,784820,0
+ATGE.US,D,20220617,000000,31.39,32.11,30.49,31.74,1875091,0
+ATGE.US,D,20220621,000000,32.05,32.34,31.44,32.03,652883,0
+ATGE.US,D,20220622,000000,31.79,33.2,31.79,32.81,525111,0
+ATGE.US,D,20220623,000000,32.99,33.77,32.68,33.7,363642,0
+ATGE.US,D,20220624,000000,33.87,36.84,33.461,36.64,1685495,0
+ATGE.US,D,20220627,000000,36.59,36.765,35.01,36.38,508338,0
+ATGE.US,D,20220628,000000,36.55,36.9,35.19,35.32,493668,0
+ATGE.US,D,20220629,000000,35.43,35.885,35.1,35.66,451544,0
+ATGE.US,D,20220630,000000,35.32,36.34,35.02,35.97,515684,0
+ATGE.US,D,20220701,000000,35.7,36.66,35.465,36.52,407855,0
+ATGE.US,D,20220705,000000,35.88,37.5,35.81,37.45,590679,0
+ATGE.US,D,20220706,000000,36.98,37.06,36.19,36.83,427215,0
+ATGE.US,D,20220707,000000,37.01,37.4796,36.7,36.94,292115,0
+ATGE.US,D,20220708,000000,36.86,38.26,36.775,38.12,757492,0
+ATGE.US,D,20220711,000000,38.15,38.15,36.92,36.93,411778,0
+ATGE.US,D,20220712,000000,37.15,38.06,36.93,37,346572,0
+ATGE.US,D,20220713,000000,36.7,37.86,36.3068,37.68,274284,0
+ATGE.US,D,20220714,000000,37.01,37.59,36.72,37.22,194281,0
+ATGE.US,D,20220715,000000,37.68,38.74,37.45,38.6,285611,0
+ATGE.US,D,20220718,000000,38.55,39.33,38.55,38.77,206223,0
+ATGE.US,D,20220719,000000,39.07,40,39.07,39.63,375246,0
+ATGE.US,D,20220720,000000,39.78,40.04,39.04,39.65,335292,0
+ATGE.US,D,20220721,000000,38.84,39.68,38.67,39.08,283539,0
+ATGE.US,D,20220722,000000,38.8,39.449,38.5001,39.11,468656,0
+ATGE.US,D,20220725,000000,39.16,39.54,38.94,39.19,554425,0
+ATGE.US,D,20220726,000000,39.21,40.14,39.21,39.76,281829,0
+ATGE.US,D,20220727,000000,39.94,40.545,39.63,40.22,333617,0
+ATGE.US,D,20220728,000000,40.14,40.29,39.09,39.76,350421,0
+ATGE.US,D,20220729,000000,39.82,40.6,39.77,40.1,336677,0
+ATGE.US,D,20220801,000000,40.03,40.1,39.3,39.94,362515,0
+ATGE.US,D,20220802,000000,39.92,40.3696,39.74,39.87,205134,0
+ATGE.US,D,20220803,000000,39.94,40.24,39.76,39.91,191031,0
+ATGE.US,D,20220804,000000,40.18,40.18,39.06,39.22,389249,0
+ATGE.US,D,20220805,000000,38.89,39,37.48,38.26,513822,0
+ATGE.US,D,20220808,000000,38.46,38.84,38.09,38.5,354667,0
+ATGE.US,D,20220809,000000,38.8,39.21,38.7,39.04,342532,0
+ATGE.US,D,20220810,000000,39.45,39.45,38.65,38.76,338055,0
+ATGE.US,D,20220811,000000,39.01,39.1,37.41,37.74,640727,0
+ATGE.US,D,20220812,000000,39.3,39.5,34.45,37.57,748598,0
+ATGE.US,D,20220815,000000,37.17,38.22,36.745,37.95,323493,0
+ATGE.US,D,20220816,000000,37.51,38.01,37.23,37.74,333233,0
+ATGE.US,D,20220817,000000,37.45,38.58,37.45,38.14,233487,0
+ATGE.US,D,20220818,000000,38.12,38.49,37.2701,38.35,299345,0
+ATGE.US,D,20220819,000000,38.2,39.485,38.2,39.41,293800,0
+ATGE.US,D,20220822,000000,39.18,39.67,38.754,38.89,341347,0
+ATGE.US,D,20220823,000000,38.74,39.5,38.74,39.21,259484,0
+ATGE.US,D,20220824,000000,39.6,40,39.24,39.74,312274,0
+ATGE.US,D,20220825,000000,39.8,41.21,39.8,41.12,330689,0
+ATGE.US,D,20220826,000000,40.97,41.4,39.73,39.75,356579,0
+ATGE.US,D,20220829,000000,39.12,39.36,38.62,38.63,237232,0
+ATGE.US,D,20220830,000000,38.68,38.94,38.106,38.16,468411,0
+ATGE.US,D,20220831,000000,38.12,38.45,37.6,37.69,391980,0
+ATGE.US,D,20220901,000000,37.32,38.61,37.19,38.03,355867,0
+ATGE.US,D,20220902,000000,38.27,38.27,36.42,36.9,373631,0
+ATGE.US,D,20220906,000000,37.04,37.52,36.61,37.19,376626,0
+ATGE.US,D,20220907,000000,37.26,38.01,37.08,37.97,405344,0
+ATGE.US,D,20220908,000000,37.61,37.74,37.21,37.54,183118,0
+ATGE.US,D,20220909,000000,37.89,38.19,37.57,37.66,207087,0
+ATGE.US,D,20220912,000000,37.77,39.35,37.77,39.34,424403,0
+ATGE.US,D,20220913,000000,38.75,39.26,37.42,37.77,282042,0
+ATGE.US,D,20220914,000000,38.04,38.41,37.33,38.15,268359,0
+ATGE.US,D,20220915,000000,37.97,38.9,37.97,38.35,310651,0
+ATGE.US,D,20220916,000000,38.09,38.19,36.8,37.27,535377,0
+ATGE.US,D,20220919,000000,36.87,38.17,36.45,37.18,245880,0
+ATGE.US,D,20220920,000000,37,37.54,36.91,37.23,195806,0
+ATGE.US,D,20220921,000000,37.31,37.63,36.61,36.87,239915,0
+ATGE.US,D,20220922,000000,36.59,36.77,35.76,35.96,180501,0
+ATGE.US,D,20220923,000000,35.78,35.85,34.96,35.47,253132,0
+ATGE.US,D,20220926,000000,35.37,36.32,35.045,35.33,345405,0
+ATGE.US,D,20220927,000000,35.79,36.205,35.2,35.47,350182,0
+ATGE.US,D,20220928,000000,35.67,37.94,35.575,37.62,407791,0
+ATGE.US,D,20220929,000000,37.27,37.34,36.68,37.02,238884,0
+ATGE.US,D,20220930,000000,37.15,37.66,36.4,36.45,535118,0
+ATGE.US,D,20221003,000000,36.58,36.99,36.0617,36.38,270499,0
+ATGE.US,D,20221004,000000,36.85,37.95,36.85,37.75,703160,0
+ATGE.US,D,20221005,000000,37.2,37.86,37.06,37.16,735862,0
+ATGE.US,D,20221006,000000,37.03,38.13,37.03,37.48,344178,0
+ATGE.US,D,20221007,000000,37.44,37.44,36.53,36.74,399312,0
+ATGE.US,D,20221010,000000,36.89,37.515,36.46,37.33,240239,0
+ATGE.US,D,20221011,000000,37.16,37.65,36.655,37.35,625192,0
+ATGE.US,D,20221012,000000,37.39,38.68,37.205,38.2,336215,0
+ATGE.US,D,20221013,000000,37.66,38.36,37.5304,37.99,397033,0
+ATGE.US,D,20221014,000000,38.16,38.47,36.28,36.32,350257,0
+ATGE.US,D,20221017,000000,36.77,37.93,36.61,37.22,403479,0
+ATGE.US,D,20221018,000000,37.73,38.76,37.73,38.66,281240,0
+ATGE.US,D,20221019,000000,38.68,39.1,37.455,37.91,283448,0
+ATGE.US,D,20221020,000000,37.85,38.74,37.71,37.88,171988,0
+ATGE.US,D,20221021,000000,38.24,38.46,37.5,38.14,208566,0
+ATGE.US,D,20221024,000000,37.94,39.0499,37.94,38.59,368509,0
+ATGE.US,D,20221025,000000,38.92,40.98,38.67,40.93,486695,0
+ATGE.US,D,20221026,000000,40.98,41.32,40.255,40.47,325056,0
+ATGE.US,D,20221027,000000,40.63,41.02,40.1,40.56,377612,0
+ATGE.US,D,20221028,000000,40.94,42.23,40.85,41.81,470932,0
+ATGE.US,D,20221031,000000,41.62,41.955,41.13,41.7,320948,0
+ATGE.US,D,20221101,000000,42.61,42.75,41.435,41.66,272045,0
+ATGE.US,D,20221102,000000,41.55,42.05,41.15,41.29,747304,0
+ATGE.US,D,20221103,000000,40.75,42.215,39.82,41.86,492349,0
+ATGE.US,D,20221104,000000,41.09,43.88,39.78,42.27,550480,0
+ATGE.US,D,20221107,000000,42.35,43.61,42.28,43,437720,0
+ATGE.US,D,20221108,000000,43.47,44.395,43.43,44.12,692110,0
+ATGE.US,D,20221109,000000,43.91,44.194,42.58,42.69,342286,0
+ATGE.US,D,20221110,000000,43.74,44.04,42.79,42.91,320897,0
+ATGE.US,D,20221111,000000,42.97,42.97,40.48,40.55,279339,0
+ATGE.US,D,20221114,000000,40.59,40.65,39.695,39.72,317412,0
+ATGE.US,D,20221115,000000,40.46,40.84,39.69,39.73,655749,0
+ATGE.US,D,20221116,000000,39.82,41.23,39.77,40.85,417294,0
+ATGE.US,D,20221117,000000,40.51,40.85,40.05,40.53,329497,0
+ATGE.US,D,20221118,000000,41.07,41.27,40.3,40.83,286679,0
+ATGE.US,D,20221121,000000,40.95,40.95,39.945,40.39,188372,0
+ATGE.US,D,20221122,000000,40.26,41.21,40.26,40.92,253619,0
+ATGE.US,D,20221123,000000,41.07,41.155,40.38,40.47,109348,0
+ATGE.US,D,20221125,000000,40.1,40.86,40.0838,40.34,67288,0
+ATGE.US,D,20221128,000000,40.05,40.92,40.05,40.68,340218,0
+ATGE.US,D,20221129,000000,40.77,40.77,40.02,40.71,169446,0
+ATGE.US,D,20221130,000000,41.01,41.76,40.38,41.6,525806,0
+ATGE.US,D,20221201,000000,41.71,41.875,40.945,41.24,187243,0
+ATGE.US,D,20221202,000000,40.57,40.7817,39.19,40.43,294638,0
+ATGE.US,D,20221205,000000,40.3,40.305,38.72,39.46,261329,0
+ATGE.US,D,20221206,000000,39.7,40.05,39.265,39.47,250821,0
+ATGE.US,D,20221207,000000,39.15,39.635,38.01,38.95,367021,0
+ATGE.US,D,20221208,000000,39.13,39.4,38.38,38.74,181397,0
+ATGE.US,D,20221209,000000,38.49,39,37.56,37.58,207424,0
+ATGE.US,D,20221212,000000,37.52,37.61,37.18,37.53,241826,0
+ATGE.US,D,20221213,000000,38.24,38.385,36.93,37.02,275710,0
+ATGE.US,D,20221214,000000,36.98,37.3,36.6,36.82,265026,0
+ATGE.US,D,20221215,000000,36.58,37.42,36.36,37.08,367638,0
+ATGE.US,D,20221216,000000,36.81,36.865,35.55,36.01,2323314,0
+ATGE.US,D,20221219,000000,36.04,36.61,35.875,36.11,257975,0
+ATGE.US,D,20221220,000000,35.85,36.36,35.85,36.34,248079,0
+ATGE.US,D,20221221,000000,36.91,37.74,36.61,37.3,239785,0
+ATGE.US,D,20221222,000000,37.12,37.67,36.49,37,314501,0
+ATGE.US,D,20221223,000000,36.78,37.2805,35.97,36.17,180951,0
+ATGE.US,D,20221227,000000,36.26,36.59,36.04,36.13,173725,0
+ATGE.US,D,20221228,000000,35.96,36.43,35.44,35.65,222077,0
+ATGE.US,D,20221229,000000,35.97,36.36,35.52,35.58,181939,0
+ATGE.US,D,20221230,000000,35.36,35.7,35.21,35.5,289380,0
+ATGE.US,D,20230103,000000,35.72,36.02,35,35.61,262722,0
+ATGE.US,D,20230104,000000,35.63,36.595,35.52,36.06,346363,0
+ATGE.US,D,20230105,000000,35.94,36.56,35.53,36.39,242462,0
+ATGE.US,D,20230106,000000,36.62,37.74,36.62,37.37,377265,0
+ATGE.US,D,20230109,000000,37.6,37.6,36.025,36.06,240417,0
+ATGE.US,D,20230110,000000,36.03,37.12,35.97,37,214981,0
+ATGE.US,D,20230111,000000,37.27,37.35,36.52,36.89,146480,0
+ATGE.US,D,20230112,000000,37.06,37.34,36.74,36.97,158363,0
+ATGE.US,D,20230113,000000,36.8,37.64,36.8,37.32,155905,0
+ATGE.US,D,20230117,000000,37.59,37.77,36.89,36.92,163950,0
+ATGE.US,D,20230118,000000,36.85,37.2539,36.23,36.43,138321,0
+ATGE.US,D,20230119,000000,36.53,36.72,36.06,36.69,183578,0
+ATGE.US,D,20230120,000000,37,37.73,36.57,37.66,223779,0
+ATGE.US,D,20230123,000000,37.76,38.18,37.57,38.09,170613,0
+ATGE.US,D,20230124,000000,38.3,38.82,37.73,38.46,171034,0
+ATGE.US,D,20230125,000000,38.37,38.86,38.22,38.64,123660,0
+ATGE.US,D,20230126,000000,38.86,38.86,38.16,38.79,109835,0
+ATGE.US,D,20230127,000000,38.67,39.16,38.075,38.25,138524,0
+ATGE.US,D,20230130,000000,37.99,38.44,37.595,37.62,162088,0
+ATGE.US,D,20230131,000000,37.78,38.28,37.44,38.18,230111,0
+ATGE.US,D,20230201,000000,38.13,38.9,37.49,38.54,393074,0
+ATGE.US,D,20230202,000000,38.65,39.31,38.52,38.64,278805,0
+ATGE.US,D,20230203,000000,40.24,43.91,40.24,43.83,435527,0
+ATGE.US,D,20230206,000000,43.53,43.6399,40.58,40.72,398784,0
+ATGE.US,D,20230207,000000,39.82,39.98,38.46,39.73,340496,0
+ATGE.US,D,20230208,000000,39.27,40,38.62,38.8,188191,0
+ATGE.US,D,20230209,000000,39.22,39.76,38.87,39.37,264527,0
+ATGE.US,D,20230210,000000,39.1,40.53,39.1,40.11,218196,0
+ATGE.US,D,20230213,000000,39.93,41.34,39.93,41.27,203170,0
+ATGE.US,D,20230214,000000,41.02,41.56,40.18,40.18,206374,0
+ATGE.US,D,20230215,000000,39.91,40.915,39.6,40.43,158578,0
+ATGE.US,D,20230216,000000,39.99,40.9,39.79,40.71,200123,0
+ATGE.US,D,20230217,000000,40.96,41.73,40.93,40.96,228293,0
+ATGE.US,D,20230221,000000,40.46,41.31,40.46,40.96,209527,0
+ATGE.US,D,20230222,000000,40.93,41.31,39.995,40.16,295861,0
+ATGE.US,D,20230223,000000,40.25,41.11,39.86,40.01,224220,0
+ATGE.US,D,20230224,000000,39.7,40.2,39.53,39.79,165024,0
+ATGE.US,D,20230227,000000,40.08,40.285,38.96,39.19,144283,0
+ATGE.US,D,20230228,000000,39.11,39.595,38.94,39.12,317524,0
+ATGE.US,D,20230301,000000,39.07,39.39,38.51,38.52,198055,0
+ATGE.US,D,20230302,000000,38.36,39.15,38.28,38.85,203896,0
+ATGE.US,D,20230303,000000,39.05,39.43,38.56,39.38,156027,0
+ATGE.US,D,20230306,000000,39.32,39.32,38.3,38.72,223532,0
+ATGE.US,D,20230307,000000,38.66,39.02,38.19,38.72,174496,0
+ATGE.US,D,20230308,000000,38.69,38.89,37.94,38.07,326864,0
+ATGE.US,D,20230309,000000,38.17,38.85,38.1,38.61,244712,0
+ATGE.US,D,20230310,000000,38.38,38.38,37.54,37.79,184232,0
+ATGE.US,D,20230313,000000,37.21,37.64,36.59,36.76,218666,0
+ATGE.US,D,20230314,000000,37.62,37.78,37.18,37.42,236639,0
+ATGE.US,D,20230315,000000,36.55,36.99,36.125,36.89,301792,0
+ATGE.US,D,20230316,000000,36.38,37.505,36.16,37.13,287347,0
+ATGE.US,D,20230317,000000,37.07,37.24,36.28,36.41,1036372,0
+ATGE.US,D,20230320,000000,36.81,38.03,36.78,37.29,270251,0
+ATGE.US,D,20230321,000000,37.79,38.4,37.43,37.73,233693,0
+ATGE.US,D,20230322,000000,37.79,38.015,36.58,36.59,324835,0
+ATGE.US,D,20230323,000000,36.69,36.97,35.595,36.17,326915,0
+ATGE.US,D,20230324,000000,35.92,36.7,35.92,36.56,272795,0
+ATGE.US,D,20230327,000000,37.04,37.8,36.88,37.68,240612,0
+ATGE.US,D,20230328,000000,37.52,37.85,37.0275,37.46,187301,0
+ATGE.US,D,20230329,000000,37.7,37.75,36.79,36.8,224860,0
+ATGE.US,D,20230330,000000,36.9,37.43,36.73,37.32,172452,0
+ATGE.US,D,20230331,000000,37.55,38.72,37.55,38.62,378307,0
+ATGE.US,D,20230403,000000,38.53,38.86,37.81,38.51,256024,0
+ATGE.US,D,20230404,000000,38.56,38.72,37.17,37.78,214747,0
+ATGE.US,D,20230405,000000,37.66,38.32,37.47,38.09,198558,0
+ATGE.US,D,20230406,000000,38.32,38.32,37.69,37.91,194138,0
+ATGE.US,D,20230410,000000,37.94,38.35,37.843,38.21,301636,0
+ATGE.US,D,20230411,000000,38.25,39.07,38.16,38.62,183464,0
+ATGE.US,D,20230412,000000,38.85,39.23,38.39,39.2,234479,0
+ATGE.US,D,20230413,000000,39.28,40.295,39.28,39.98,230570,0
+ATGE.US,D,20230414,000000,39.83,40.37,39.5,39.9,150010,0
+ATGE.US,D,20230417,000000,40,40.16,39.3,39.39,143009,0
+ATGE.US,D,20230418,000000,39.35,39.54,38.66,39.5,213565,0
+ATGE.US,D,20230419,000000,38.99,39.17,38.61,39.07,232699,0
+ATGE.US,D,20230420,000000,39.19,39.88,38.99,39.64,234600,0
+ATGE.US,D,20230421,000000,39.66,41.025,39.56,40.64,229562,0
+ATGE.US,D,20230424,000000,40.53,41.16,40.4,40.56,193861,0
+ATGE.US,D,20230425,000000,40.18,40.91,40.08,40.58,176918,0
+ATGE.US,D,20230426,000000,39.93,40.955,39.93,40.85,215232,0
+ATGE.US,D,20230427,000000,40.92,41.02,39.78,40.63,217678,0
+ATGE.US,D,20230428,000000,40.41,41.12,40.36,40.57,248607,0
+ATGE.US,D,20230501,000000,40.36,41.18,40.36,40.82,218151,0
+ATGE.US,D,20230502,000000,39.87,39.9,36.84,38.34,452285,0
+ATGE.US,D,20230503,000000,39.15,43.53,38.61,42.64,601679,0
+ATGE.US,D,20230504,000000,42.11,42.395,40.94,42.1,324641,0
+ATGE.US,D,20230505,000000,42.51,43.01,41.445,41.65,311310,0
+ATGE.US,D,20230508,000000,41.51,42.055,41.2,41.5,360193,0
+ATGE.US,D,20230509,000000,41.44,42.08,41.29,41.31,252079,0
+ATGE.US,D,20230510,000000,42.38,43.04,41.335,41.69,253760,0
+ATGE.US,D,20230511,000000,41.08,41.595,40.76,41.23,189348,0
+ATGE.US,D,20230512,000000,41.19,41.435,40.93,41.15,203813,0
+ATGE.US,D,20230515,000000,41.15,41.245,40.16,40.5,379536,0
+ATGE.US,D,20230516,000000,40.41,41.52,40.41,41.42,401471,0
+ATGE.US,D,20230517,000000,41.48,42.66,41.45,42.46,436302,0
+ATGE.US,D,20230518,000000,42.29,43.28,42.05,42.98,353353,0
+ATGE.US,D,20230519,000000,43.22,43.67,43.115,43.5,456461,0
+ATGE.US,D,20230522,000000,43.69,43.8368,42.89,42.91,361096,0
+ATGE.US,D,20230523,000000,42.63,42.69,41.88,42.3,554483,0
+ATGE.US,D,20230524,000000,42.24,42.985,42.1,42.79,415592,0
+ATGE.US,D,20230525,000000,42.76,42.96,42.19,42.53,226655,0
+ATGE.US,D,20230526,000000,42.41,42.95,42,42.29,236033,0
+ATGE.US,D,20230530,000000,42.32,42.62,41.83,41.88,222097,0
+ATGE.US,D,20230531,000000,41.99,42.075,41.06,41.5,393037,0
+ATGE.US,D,20230601,000000,41.44,42.25,41.335,41.8,291875,0
+ATGE.US,D,20230602,000000,42.26,43.46,42.14,43.43,366577,0
+ATGE.US,D,20230605,000000,42.97,43.06,41.17,41.26,371595,0
+ATGE.US,D,20230606,000000,41.35,42.55,41.15,42.13,498797,0
+ATGE.US,D,20230607,000000,42.41,43.375,42.3,42.48,348955,0
+ATGE.US,D,20230608,000000,42.64,42.86,42.1,42.13,273357,0
+ATGE.US,D,20230609,000000,42.32,42.32,41.84,41.94,221635,0
+ATGE.US,D,20230612,000000,41.88,41.885,40.87,41.01,312347,0
+ATGE.US,D,20230613,000000,41.02,41.32,40.3704,40.58,430892,0
+ATGE.US,D,20230614,000000,40.46,40.73,39.35,39.38,469466,0
+ATGE.US,D,20230615,000000,39.2,39.595,38.48,38.76,461523,0
+ATGE.US,D,20230616,000000,39.3,39.47,38.685,38.84,1506627,0
+ATGE.US,D,20230620,000000,38.71,39.47,38.41,38.53,470712,0
+ATGE.US,D,20230621,000000,38.39,38.63,36.99,37.02,416523,0
+ATGE.US,D,20230622,000000,36.85,37.09,35.75,36.16,459241,0
+ATGE.US,D,20230623,000000,35.98,36.64,34.74,34.95,581211,0
+ATGE.US,D,20230626,000000,34.95,35.4,34.24,34.26,395982,0
+ATGE.US,D,20230627,000000,34.23,34.75,34.11,34.2,361403,0
+ATGE.US,D,20230628,000000,34.25,34.465,33.71,33.81,357693,0
+ATGE.US,D,20230629,000000,33.71,34.5,33.71,34.45,355987,0
+ATGE.US,D,20230630,000000,34.56,35.115,34.33,34.34,373897,0
+ATGE.US,D,20230703,000000,34.22,34.81,34.1301,34.52,176541,0
+ATGE.US,D,20230705,000000,34.34,34.42,33.68,34.09,376446,0
+ATGE.US,D,20230706,000000,33.9,34.26,33.59,33.68,334158,0
+ATGE.US,D,20230707,000000,35.33,37.12,34.9506,35.41,546226,0
+ATGE.US,D,20230710,000000,35.23,36.72,35.23,36.69,496841,0
+ATGE.US,D,20230711,000000,36.6,37.3374,36.58,37.3,395302,0
+ATGE.US,D,20230712,000000,37.78,38.01,37.16,37.98,379615,0
+ATGE.US,D,20230713,000000,37.92,38.54,37.53,38.15,408001,0
+ATGE.US,D,20230714,000000,38.11,39.21,37.72,39.15,398909,0
+ATGE.US,D,20230717,000000,39.11,39.95,39.08,39.75,364187,0
+ATGE.US,D,20230718,000000,39.91,41.05,39.91,40.94,361103,0
+ATGE.US,D,20230719,000000,41.03,41.53,40.91,41.23,552573,0
+ATGE.US,D,20230720,000000,41.38,41.88,41.2,41.82,301255,0
+ATGE.US,D,20230721,000000,42.14,42.5599,41.92,42.35,476332,0
+ATGE.US,D,20230724,000000,42.5,43.34,42.4,43.19,309478,0
+ATGE.US,D,20230725,000000,42.79,43.76,42.68,43.72,308280,0
+ATGE.US,D,20230726,000000,43.66,44.26,42.47,42.55,375191,0
+ATGE.US,D,20230727,000000,42.62,43.39,42.62,42.82,245551,0
+ATGE.US,D,20230728,000000,43.12,43.46,42.85,42.92,214110,0
+ATGE.US,D,20230731,000000,43.06,43.615,43.06,43.24,194447,0
+ATGE.US,D,20230801,000000,43.07,43.56,42.755,43.31,312940,0
+ATGE.US,D,20230802,000000,43.03,43.645,42.27,43.21,383467,0
+ATGE.US,D,20230803,000000,43.16,44.655,43.02,44.41,440129,0
+ATGE.US,D,20230804,000000,44.61,46.086,44.525,45.06,261994,0
+ATGE.US,D,20230807,000000,45.24,45.72,45,45.24,320038,0
+ATGE.US,D,20230808,000000,45.1,45.4,44.62,44.65,485190,0
+ATGE.US,D,20230809,000000,44.47,44.75,43.21,44.59,335673,0
+ATGE.US,D,20230810,000000,44.75,44.88,43.59,43.94,477177,0
+ATGE.US,D,20230811,000000,45.53,47.25,43.1019,44.12,634683,0
+ATGE.US,D,20230814,000000,44.27,44.62,43.5,43.55,369228,0
+ATGE.US,D,20230815,000000,43.39,43.54,42.47,42.79,274499,0
+ATGE.US,D,20230816,000000,42.61,43.0329,41.79,41.81,248001,0
+ATGE.US,D,20230817,000000,42.15,42.5,41.83,42.3,331209,0
+ATGE.US,D,20230818,000000,42.11,42.74,42.11,42.52,296810,0
+ATGE.US,D,20230821,000000,42.53,43.1,42.33,42.65,349607,0
+ATGE.US,D,20230822,000000,42.52,43.1182,42.5,42.65,239103,0
+ATGE.US,D,20230823,000000,42.76,43.18,42.44,42.98,285415,0
+ATGE.US,D,20230824,000000,42.82,43.81,42.82,43.47,332594,0
+ATGE.US,D,20230825,000000,43.58,43.96,42.91,43.2,290251,0
+ATGE.US,D,20230828,000000,43.25,43.84,43.18,43.55,264167,0
+ATGE.US,D,20230829,000000,43.33,43.58,42.76,43.28,279937,0
+ATGE.US,D,20230830,000000,42.96,43.69,42.96,43.45,404106,0
+ATGE.US,D,20230831,000000,43.38,44.24,43.2738,43.85,418060,0
+ATGE.US,D,20230901,000000,44.2,45.955,44.2,45.5,528626,0
+ATGE.US,D,20230905,000000,45.19,45.45,43.075,43.46,477780,0
+ATGE.US,D,20230906,000000,43.73,44.355,43.37,43.97,341883,0
+ATGE.US,D,20230907,000000,44,44.75,43.92,44.26,477750,0
+ATGE.US,D,20230908,000000,44.01,44.759,43.631,44.22,389974,0
+ATGE.US,D,20230911,000000,44.4,44.82,44.23,44.36,429808,0
+ATGE.US,D,20230912,000000,44,44.55,43.46,43.59,336822,0
+ATGE.US,D,20230913,000000,43.85,44.15,43.47,43.81,539697,0
+ATGE.US,D,20230914,000000,44.36,44.75,43.43,43.77,649598,0
+ATGE.US,D,20230915,000000,43.63,44.07,42.48,43.16,2203006,0
+ATGE.US,D,20230918,000000,43.48,43.595,42.5,42.65,306246,0
+ATGE.US,D,20230919,000000,42.65,43.3,42.65,43.14,280351,0
+ATGE.US,D,20230920,000000,43.36,44,42.935,43.14,354000,0
+ATGE.US,D,20230921,000000,43.13,43.32,42.27,42.4,290641,0
+ATGE.US,D,20230922,000000,42.58,43.34,42.5251,42.85,374434,0
+ATGE.US,D,20230925,000000,42.58,43.38,42.58,43.22,243330,0
+ATGE.US,D,20230926,000000,42.96,43.334,42.47,42.49,315416,0
+ATGE.US,D,20230927,000000,42.72,43.27,42.72,43.07,305289,0
+ATGE.US,D,20230928,000000,43.13,43.905,43.005,43.15,414763,0
+ATGE.US,D,20230929,000000,43.17,43.51,42.68,42.85,368708,0
+ATGE.US,D,20231002,000000,42.77,43.11,42.48,42.76,297575,0
+ATGE.US,D,20231003,000000,42.58,43.12,42.54,42.89,283276,0
+ATGE.US,D,20231004,000000,42.64,43.38,41.9585,43.35,359816,0
+ATGE.US,D,20231005,000000,43.34,44.325,43.34,43.6,332489,0
+ATGE.US,D,20231006,000000,43.33,44.19,43.33,43.91,298406,0
+ATGE.US,D,20231009,000000,43.83,44.57,43.79,44.41,304748,0
+ATGE.US,D,20231010,000000,44.61,46.07,44.205,45.89,313525,0
+ATGE.US,D,20231011,000000,45.93,46.72,45.71,45.78,226792,0
+ATGE.US,D,20231012,000000,46.18,46.18,44.62,44.85,291884,0
+ATGE.US,D,20231013,000000,45.05,45.23,44.29,44.41,209682,0
+ATGE.US,D,20231016,000000,44.75,45.345,44.62,45.05,224833,0
+ATGE.US,D,20231017,000000,44.86,45.83,44.86,45.15,316243,0
+ATGE.US,D,20231018,000000,44.83,45.27,44.58,44.96,214891,0
+ATGE.US,D,20231019,000000,44.77,44.96,43.32,43.42,314908,0
+ATGE.US,D,20231020,000000,43.52,44.11,43.38,43.41,342968,0
+ATGE.US,D,20231023,000000,43.17,43.415,42.26,42.29,298720,0
+ATGE.US,D,20231024,000000,42.67,44.23,42.395,44.06,363559,0
+ATGE.US,D,20231025,000000,43.63,44.8,43.33,44.41,321841,0
+ATGE.US,D,20231026,000000,45.18,45.18,41.89,43.15,344822,0
+ATGE.US,D,20231027,000000,48,50.7,46.7,49.98,1037321,0
+ATGE.US,D,20231030,000000,50.21,51.4,48.75,51.37,686575,0
+ATGE.US,D,20231031,000000,51.15,52.27,50.43,51.8,766559,0
+ATGE.US,D,20231101,000000,52.18,54.03,51.98,53.65,581820,0
+ATGE.US,D,20231102,000000,53.65,54.26,53.12,54.25,400156,0
+ATGE.US,D,20231103,000000,55,55.92,54.3,55.2,530962,0
+ATGE.US,D,20231106,000000,55.06,55.53,54.3,55.2,387325,0
+ATGE.US,D,20231107,000000,54.44,55.63,54.062,55.5,415477,0
+ATGE.US,D,20231108,000000,55.34,55.67,54.5,55.32,356898,0
+ATGE.US,D,20231109,000000,55.59,56.11,55.1,55.19,427939,0
+ATGE.US,D,20231110,000000,55.18,55.73,54.31,55.63,399073,0
+ATGE.US,D,20231113,000000,55.3,55.52,53.93,55.18,507821,0
+ATGE.US,D,20231114,000000,56.16,56.42,55.15,56.18,426525,0
+ATGE.US,D,20231115,000000,56.12,56.355,55.25,55.37,468592,0
+ATGE.US,D,20231116,000000,55.43,55.68,54.91,55.21,299900,0
+ATGE.US,D,20231117,000000,55.39,55.825,54.78,55.24,439279,0
+ATGE.US,D,20231120,000000,54.92,56.21,54.75,55.78,454347,0
+ATGE.US,D,20231121,000000,55.86,56.99,55.6926,56.53,359963,0
+ATGE.US,D,20231122,000000,56.63,57.79,56.53,57.04,348689,0
+ATGE.US,D,20231124,000000,56.89,57.5,56.77,57.48,164516,0
+ATGE.US,D,20231127,000000,57.32,58.01,57.22,57.7,318688,0
+ATGE.US,D,20231128,000000,57.64,58.34,57.45,57.56,264435,0
+ATGE.US,D,20231129,000000,57.89,58.33,57.46,57.65,399297,0
+ATGE.US,D,20231130,000000,57.64,57.985,56.71,56.97,522230,0
+ATGE.US,D,20231201,000000,56.97,58.81,56.85,58.76,465891,0
+ATGE.US,D,20231204,000000,58.4,59.39,58.4,59.38,368305,0
+ATGE.US,D,20231205,000000,59.35,60.11,59,59.41,341453,0
+ATGE.US,D,20231206,000000,59.56,60.25,58.705,59.3,412175,0
+ATGE.US,D,20231207,000000,59.51,59.64,58.71,59.54,364410,0
+ATGE.US,D,20231208,000000,59.2,60.12,59.17,59.94,252150,0
+ATGE.US,D,20231211,000000,59.97,60.23,59.62,60.01,520726,0
+ATGE.US,D,20231212,000000,60.1,61.45,59.925,60.88,524675,0
+ATGE.US,D,20231213,000000,60.96,61.62,60.075,61.51,662413,0
+ATGE.US,D,20231214,000000,61.84,62.23,58.78,60.4,641933,0
+ATGE.US,D,20231215,000000,60.69,60.85,59.45,59.99,3802021,0
+ATGE.US,D,20231218,000000,60.16,60.83,60.02,60.28,418909,0
+ATGE.US,D,20231219,000000,60.6,60.94,59.885,59.9,437067,0
+ATGE.US,D,20231220,000000,59.76,60.78,59.21,59.38,390161,0
+ATGE.US,D,20231221,000000,59.81,60.16,59.11,59.27,306752,0
+ATGE.US,D,20231222,000000,59.74,60.525,59.16,59.59,252240,0
+ATGE.US,D,20231226,000000,59.69,60.19,59.13,59.88,321219,0
+ATGE.US,D,20231227,000000,59.77,60.65,59.77,60.11,298136,0
+ATGE.US,D,20231228,000000,59.89,60.4681,59.355,59.58,271890,0
+ATGE.US,D,20231229,000000,59.29,59.655,58.74,58.95,371477,0
+ATGE.US,D,20240102,000000,58.48,58.955,58.01,58.81,325213,0
+ATGE.US,D,20240103,000000,58.82,60.015,58.14,59.61,423726,0
+ATGE.US,D,20240104,000000,59.33,59.98,59.11,59.21,359164,0
+ATGE.US,D,20240105,000000,58.82,59.215,56.91,56.91,440992,0
+ATGE.US,D,20240108,000000,57.25,57.46,56.17,57.43,332804,0
+ATGE.US,D,20240109,000000,57.2,57.375,56.59,56.88,299026,0
+ATGE.US,D,20240110,000000,57.16,58.05,57.16,57.44,306710,0
+ATGE.US,D,20240111,000000,57.32,57.84,56.47,57.83,271846,0
+ATGE.US,D,20240112,000000,58.08,58.7,57.61,58.69,202847,0
+ATGE.US,D,20240116,000000,58.38,59.62,58.38,58.82,280199,0
+ATGE.US,D,20240117,000000,58.36,59.345,58.36,58.58,236617,0
+ATGE.US,D,20240118,000000,58.95,59.31,58.09,58.97,272514,0
+ATGE.US,D,20240119,000000,61.49,62.16,60.34,62.02,505737,0
+ATGE.US,D,20240122,000000,62.34,62.97,61.92,62.21,372814,0
+ATGE.US,D,20240123,000000,62.51,62.99,61.56,61.6,313687,0
+ATGE.US,D,20240124,000000,62.21,62.35,60.66,61.02,303584,0
+ATGE.US,D,20240125,000000,61.64,61.77,60.57,61.18,278688,0
+ATGE.US,D,20240126,000000,61.02,61.63,59.81,60.37,354662,0
+ATGE.US,D,20240129,000000,60.63,61.0712,58.31,58.63,582795,0
+ATGE.US,D,20240130,000000,47.54,50.58,43.775,47.68,5703403,0
+ATGE.US,D,20240131,000000,50.79,51,48.76,50.48,2306230,0
+ATGE.US,D,20240201,000000,50.86,51.99,45.45,46.72,1682141,0
+ATGE.US,D,20240202,000000,47.11,48.65,46.3,48.39,939360,0
+ATGE.US,D,20240205,000000,48.12,49.015,47.45,48.91,808501,0
+ATGE.US,D,20240206,000000,48.36,49.2,48.09,48.78,666816,0
+ATGE.US,D,20240207,000000,48.59,49.12,48.1275,48.89,373998,0
+ATGE.US,D,20240208,000000,49.26,49.49,48.92,49.17,522498,0
+ATGE.US,D,20240209,000000,49.05,50.91,48.98,50.42,552459,0
+ATGE.US,D,20240212,000000,50.32,51.1,50.26,50.97,505836,0
+ATGE.US,D,20240213,000000,50.1,50.85,49.42,49.63,449139,0
+ATGE.US,D,20240214,000000,50.05,50.33,49.59,49.85,375150,0
+ATGE.US,D,20240215,000000,50.05,50.08,49.01,49.51,503002,0
+ATGE.US,D,20240216,000000,49.15,49.19,47.06,47.14,597839,0
+ATGE.US,D,20240220,000000,47,47.13,45.69,46,909931,0
+ATGE.US,D,20240221,000000,46.08,46.24,45.16,45.68,519584,0
+ATGE.US,D,20240222,000000,46.02,46.5,45.38,46.16,574569,0
+ATGE.US,D,20240223,000000,46.1,46.96,45.995,46.85,396466,0
+ATGE.US,D,20240226,000000,46.58,47.62,46.56,47.48,354675,0
+ATGE.US,D,20240227,000000,47.71,47.89,47.14,47.65,513841,0
+ATGE.US,D,20240228,000000,47.42,48.99,47.42,48.66,593086,0
+ATGE.US,D,20240229,000000,49.02,49.79,48.44,49.5,666139,0
+ATGE.US,D,20240301,000000,49.6,49.66,48.834,49.14,460639,0
+ATGE.US,D,20240304,000000,49.21,49.54,48.7,48.86,354607,0
+ATGE.US,D,20240305,000000,48.54,48.84,47.735,48.22,459786,0
+ATGE.US,D,20240306,000000,48.64,48.64,47.52,47.81,396682,0
+ATGE.US,D,20240307,000000,47.9,49.14,47.74,49.07,335173,0
+ATGE.US,D,20240308,000000,49.4,50.236,49.16,50.09,424322,0
+ATGE.US,D,20240311,000000,50,50.44,49.5109,50.09,301121,0
+ATGE.US,D,20240312,000000,49.84,50.25,49.79,50.04,321919,0
+ATGE.US,D,20240313,000000,49.94,50.52,49.83,49.99,313027,0
+ATGE.US,D,20240314,000000,49.84,49.85,48.085,48.57,452232,0
+ATGE.US,D,20240315,000000,48.48,49.6,48.13,48.99,945924,0
+ATGE.US,D,20240318,000000,48.95,50.01,48.59,49.06,375085,0
+ATGE.US,D,20240319,000000,48.89,49.975,48.89,49.94,330388,0
+ATGE.US,D,20240320,000000,49.63,49.84,48.93,49.59,347950,0
+ATGE.US,D,20240321,000000,49.77,50.12,49.39,49.92,349428,0
+ATGE.US,D,20240322,000000,49.85,50.9,49.57,50.71,185230,0
+ATGE.US,D,20240325,000000,51,51.4,50.62,50.86,217074,0
+ATGE.US,D,20240326,000000,51.29,51.74,51.045,51.23,259332,0
+ATGE.US,D,20240327,000000,51.5,51.81,51.19,51.8,264086,0
+ATGE.US,D,20240328,000000,52,52.11,51.33,51.4,335762,0
+ATGE.US,D,20240401,000000,51.75,53.52,51.35,52.34,474877,0
+ATGE.US,D,20240402,000000,52.02,52.6,51.26,51.53,394645,0
+ATGE.US,D,20240403,000000,51.35,51.96,50.32,51.34,485735,0
+ATGE.US,D,20240404,000000,51.46,51.955,50.69,50.72,464683,0
+ATGE.US,D,20240405,000000,50.7,51.31,50.58,50.62,342818,0
+ATGE.US,D,20240408,000000,50.79,50.86,49.35,49.59,335374,0
+ATGE.US,D,20240409,000000,49.59,49.885,48.422,48.46,315122,0
+ATGE.US,D,20240410,000000,48.01,48.525,46.63,46.73,606468,0
+ATGE.US,D,20240411,000000,47.09,47.63,46.83,47.16,382347,0
+ATGE.US,D,20240412,000000,47.01,47.01,45.97,46.26,343670,0
+ATGE.US,D,20240415,000000,46.48,46.65,45.32,45.59,564613,0
+ATGE.US,D,20240416,000000,45.44,45.95,45.18,45.68,294496,0
+ATGE.US,D,20240417,000000,46.08,46.73,45.86,45.99,269408,0
+ATGE.US,D,20240418,000000,46.19,46.855,46.03,46.14,249805,0
+ATGE.US,D,20240419,000000,46,46.58,45.93,46.32,318135,0
+ATGE.US,D,20240422,000000,46.38,47.26,46.18,46.84,244994,0
+ATGE.US,D,20240423,000000,46.88,47.385,46.46,47.04,261122,0
+ATGE.US,D,20240424,000000,46.99,47.4,46.5,47.21,340375,0
+ATGE.US,D,20240425,000000,46.94,47.94,46.5,47.63,340548,0
+ATGE.US,D,20240426,000000,47.83,49.78,47.6,49.68,457499,0
+ATGE.US,D,20240429,000000,49.66,50.03,49.004,49.92,190124,0
+ATGE.US,D,20240430,000000,49.57,49.98,49.12,49.62,385660,0
+ATGE.US,D,20240501,000000,49.28,51.33,48.94,50.52,519666,0
+ATGE.US,D,20240502,000000,50.56,54.51,50.56,52.4,667533,0
+ATGE.US,D,20240503,000000,56.5,61.88,56.09,60.08,1144803,0
+ATGE.US,D,20240506,000000,60.42,63.33,59.35,63.04,977414,0
+ATGE.US,D,20240507,000000,63.13,63.935,62.37,63.04,520729,0
+ATGE.US,D,20240508,000000,63,65.005,61.65,64.5,520154,0
+ATGE.US,D,20240509,000000,64.12,64.53,62.77,64,480216,0
+ATGE.US,D,20240510,000000,63.94,64.88,63.77,64.8,316069,0
+ATGE.US,D,20240513,000000,65.25,65.34,64.18,65.1,490242,0
+ATGE.US,D,20240514,000000,65.54,66.83,65.13,65.72,520114,0
+ATGE.US,D,20240515,000000,65.73,66.3,64.47,66,443538,0
+ATGE.US,D,20240516,000000,65.85,67.69,65.745,65.95,610889,0
+ATGE.US,D,20240517,000000,66.17,66.17,64.2601,65.27,258254,0
+ATGE.US,D,20240520,000000,65.24,66.1384,65.2,65.47,238982,0
+ATGE.US,D,20240521,000000,65.13,66.31,64.585,66.12,279994,0
+ATGE.US,D,20240522,000000,65.99,66.57,65.18,65.37,300237,0
+ATGE.US,D,20240523,000000,65.52,65.81,64.47,65.05,207157,0
+ATGE.US,D,20240524,000000,64.8,66.085,64.595,65.54,214173,0
+ATGE.US,D,20240528,000000,66.09,66.58,64.82,66.14,336820,0
+ATGE.US,D,20240529,000000,65.49,65.69,64.21,64.43,245557,0
+ATGE.US,D,20240530,000000,64.78,66.08,63.87,65.54,304068,0
+ATGE.US,D,20240531,000000,65.58,65.62,63.52,64.39,425985,0
+ATGE.US,D,20240603,000000,65.1,66.04,64.19,65.61,441904,0
+ATGE.US,D,20240604,000000,65.09,66.105,64.645,65.2,358092,0
+ATGE.US,D,20240605,000000,65.25,65.68,64.76,65.64,161918,0
+ATGE.US,D,20240606,000000,65.6,66.17,65.13,65.74,315524,0
+ATGE.US,D,20240607,000000,65.36,66.24,65.24,65.43,341692,0
+ATGE.US,D,20240610,000000,65.12,66.95,64.06,64.42,550636,0
+ATGE.US,D,20240611,000000,63.98,65.34,63.58,64.52,348612,0
+ATGE.US,D,20240612,000000,65.52,65.93,64.7,64.76,357001,0
+ATGE.US,D,20240613,000000,64.62,64.71,63.95,64.11,256219,0
+ATGE.US,D,20240614,000000,63.62,64,62.275,63.03,359059,0
+ATGE.US,D,20240617,000000,62.99,63.9889,62.7,63.27,300011,0
+ATGE.US,D,20240618,000000,63.47,64.33,62.86,64.14,291759,0
+ATGE.US,D,20240620,000000,63.72,64.46,63.24,63.63,507214,0
+ATGE.US,D,20240621,000000,63.63,65.66,63.585,65.66,3614782,0
+ATGE.US,D,20240624,000000,64.01,67.26,63.81,65.35,659081,0
+ATGE.US,D,20240625,000000,65.39,66.11,65.16,65.84,550046,0
+ATGE.US,D,20240626,000000,65.41,65.98,64.75,65.95,394614,0
+ATGE.US,D,20240627,000000,66.17,66.8473,65.55,65.98,539783,0
+ATGE.US,D,20240628,000000,66.61,68.79,66.55,68.21,1258460,0
+ATGE.US,D,20240701,000000,68.38,68.645,65.3,67.27,582988,0
+ATGE.US,D,20240702,000000,67.4,68.06,67.23,67.43,376452,0
+ATGE.US,D,20240703,000000,67.82,68.41,67.25,68,321280,0
+ATGE.US,D,20240705,000000,67.88,68.56,67.69,68.04,337231,0
+ATGE.US,D,20240708,000000,68.33,69.14,68.06,68.2,289722,0
+ATGE.US,D,20240709,000000,68.03,68.62,66.9,67.08,315046,0
+ATGE.US,D,20240710,000000,67.42,67.795,67,67.66,238269,0
+ATGE.US,D,20240711,000000,68.55,69.827,68.165,69.74,325735,0
+ATGE.US,D,20240712,000000,70,71.71,70,71.08,262586,0
+ATGE.US,D,20240715,000000,76.91,77.87,74.5,75.1,853377,0
+ATGE.US,D,20240716,000000,76,78.42,76,77.25,677742,0
+ATGE.US,D,20240717,000000,77.1,79.72,77.1,78.03,653989,0
+ATGE.US,D,20240718,000000,78.05,79.84,77.66,78.03,370027,0
+ATGE.US,D,20240719,000000,77.9,78.1,76.86,76.89,376997,0
+ATGE.US,D,20240722,000000,77.35,78.83,76.9,78.28,440763,0
+ATGE.US,D,20240723,000000,78.2,80.18,78.2,79.32,425941,0
+ATGE.US,D,20240724,000000,79.04,80.05,77.52,78.91,384020,0
+ATGE.US,D,20240725,000000,79.25,79.665,76.855,77.01,704896,0
+ATGE.US,D,20240726,000000,78.28,79.2799,78.235,78.81,420521,0
+ATGE.US,D,20240729,000000,79.3,79.81,78.05,78.73,358734,0
+ATGE.US,D,20240730,000000,79.05,80.17,78.05,78.24,417249,0
+ATGE.US,D,20240731,000000,78.26,79.2,77,78.41,510095,0
+ATGE.US,D,20240801,000000,78.55,78.99,76.25,76.99,458014,0
+ATGE.US,D,20240802,000000,75.13,76.32,74.5,75.67,386320,0
+ATGE.US,D,20240805,000000,72,74.19,71.5,73.65,562795,0
+ATGE.US,D,20240806,000000,73.73,75.36,72.73,74.71,863575,0
+ATGE.US,D,20240807,000000,76.02,76.4199,67.3,68.25,954016,0
+ATGE.US,D,20240808,000000,68.98,71.93,68.64,71.51,654870,0
+ATGE.US,D,20240809,000000,71.49,72.45,70.495,72.07,365472,0
+ATGE.US,D,20240812,000000,71.66,72.785,70.88,71.46,393572,0
+ATGE.US,D,20240813,000000,71.91,74.275,71.72,73.11,528648,0
+ATGE.US,D,20240814,000000,73.38,74.38,72.64,74.04,322555,0
+ATGE.US,D,20240815,000000,75.63,76.02,73.14,73.14,408189,0
+ATGE.US,D,20240816,000000,73.05,73.71,72.47,72.93,330737,0
+ATGE.US,D,20240819,000000,72.67,72.8,71.25,71.69,363686,0
+ATGE.US,D,20240820,000000,71.66,72.16,71.28,71.91,261828,0
+ATGE.US,D,20240821,000000,72.01,74.47,71.4025,73.38,405171,0
+ATGE.US,D,20240822,000000,73.42,74.48,73.124,73.88,291762,0
+ATGE.US,D,20240823,000000,74.08,75.66,73.8,75.35,395888,0
+ATGE.US,D,20240826,000000,75.83,76.335,74.9,75.76,436104,0
+ATGE.US,D,20240827,000000,74.98,75.91,72.74,75.55,369301,0
+ATGE.US,D,20240828,000000,75.4,76.25,74.96,75.47,440174,0
+ATGE.US,D,20240829,000000,75.93,76.44,74.93,75.5,333248,0
+ATGE.US,D,20240830,000000,75.5,76.4299,75.24,75.71,368744,0
+ATGE.US,D,20240903,000000,74.72,75.395,73.09,73.39,478410,0
+ATGE.US,D,20240904,000000,73.27,74.52,73.06,73.65,421829,0
+ATGE.US,D,20240905,000000,73.3,73.3,71.72,72.05,362244,0
+ATGE.US,D,20240906,000000,72.19,72.46,69.77,69.79,480207,0
+ATGE.US,D,20240909,000000,69.4,71.05,68.69,70.06,387225,0
+ATGE.US,D,20240910,000000,70.06,70.42,69.1601,69.64,288787,0
+ATGE.US,D,20240911,000000,69.06,71.24,68.6,70.84,550829,0
+ATGE.US,D,20240912,000000,71.07,72.75,71.07,72.09,235417,0
+ATGE.US,D,20240913,000000,72.97,73.64,72.39,72.86,413551,0
+ATGE.US,D,20240916,000000,72.82,73.91,72.82,73.5,287850,0
+ATGE.US,D,20240917,000000,74.14,74.99,73.54,73.63,320521,0
+ATGE.US,D,20240918,000000,73.86,74.5,72.79,73.57,438246,0
+ATGE.US,D,20240919,000000,75.27,75.27,73.95,74.99,311830,0
+ATGE.US,D,20240920,000000,74.89,75.69,74.32,75.3,1348291,0
+ATGE.US,D,20240923,000000,76,77.83,75.35,77.63,376617,0
+ATGE.US,D,20240924,000000,77.64,77.815,76.23,77.42,262114,0
+ATGE.US,D,20240925,000000,77.52,77.52,75.14,75.23,286714,0
+ATGE.US,D,20240926,000000,76,76.7,73.8,74.21,295951,0
+ATGE.US,D,20240927,000000,75.24,76.31,74.25,75.22,217262,0
+ATGE.US,D,20240930,000000,75.43,76.43,74.78,75.48,280258,0
+ATGE.US,D,20241001,000000,75.4,76.54,74.015,75.37,415638,0
+ATGE.US,D,20241002,000000,74.87,75.61,73.63,73.77,279545,0
+ATGE.US,D,20241003,000000,73.58,74.03,71.77,71.94,237481,0
+ATGE.US,D,20241004,000000,73.11,73.54,72.46,73.1,187716,0
+ATGE.US,D,20241007,000000,72.91,73.256,72.11,72.59,233851,0
+ATGE.US,D,20241008,000000,73.12,73.25,72.36,72.88,227688,0
+ATGE.US,D,20241009,000000,72.98,73.74,72.48,73.14,214081,0
+ATGE.US,D,20241010,000000,72.53,72.735,71.675,72.51,193643,0
+ATGE.US,D,20241011,000000,72.8,73.4,72.495,73.29,175265,0
+ATGE.US,D,20241014,000000,73.44,75.3202,73.27,74.95,163709,0
+ATGE.US,D,20241015,000000,74.98,76.03,74.635,74.84,210336,0
+ATGE.US,D,20241016,000000,74.84,74.86,73.77,74.43,233704,0
+ATGE.US,D,20241017,000000,74.67,74.69,72.7131,74.12,248431,0
+ATGE.US,D,20241018,000000,74.23,74.23,72.61,73.05,214123,0
+ATGE.US,D,20241021,000000,73.01,73.39,71.68,71.72,183759,0
+ATGE.US,D,20241022,000000,71.6,72.31,71.09,72.02,142330,0
+ATGE.US,D,20241023,000000,71.81,73.99,71.7,73.44,394392,0
+ATGE.US,D,20241024,000000,73.5,74.66,72.15,72.77,344798,0
+ATGE.US,D,20241025,000000,72.92,73.78,71.7,72.09,326105,0
+ATGE.US,D,20241028,000000,72.54,74.48,72.085,73.33,530809,0
+ATGE.US,D,20241029,000000,72,75.19,71.9288,74.99,507579,0
+ATGE.US,D,20241030,000000,75.71,85.26,73.65,82.12,1105918,0
+ATGE.US,D,20241031,000000,82,83.2,80.05,80.92,525921,0
+ATGE.US,D,20241101,000000,81.56,81.76,78.83,79.7,404809,0
+ATGE.US,D,20241104,000000,79.14,82.7,78.56,80.59,364238,0
+ATGE.US,D,20241105,000000,79.98,82.09,79.98,81.28,319845,0
+ATGE.US,D,20241106,000000,84.5,88.99,84.5,88.98,626855,0
+ATGE.US,D,20241107,000000,88.55,90.86,86.72,90.37,562580,0
+ATGE.US,D,20241108,000000,90.04,92.93,89.91,91.23,571295,0
+ATGE.US,D,20241111,000000,92.455,92.85,89.86,90.83,428280,0
+ATGE.US,D,20241112,000000,90.68,91.7559,89.145,89.26,375987,0
+ATGE.US,D,20241113,000000,90.455,91.27,89.612,89.85,369792,0
+ATGE.US,D,20241114,000000,90.09,90.09,83.76,84.82,463304,0
+ATGE.US,D,20241115,000000,84.3,88.42,83.7,87.2,751836,0
+ATGE.US,D,20241118,000000,87.59,88.2,86.68,87.34,449472,0
+ATGE.US,D,20241119,000000,86.785,88.64,86.43,87.77,234888,0
+ATGE.US,D,20241120,000000,87.915,88.3254,86.82,87.29,260791,0
+ATGE.US,D,20241121,000000,88.52,89.3,87.82,88.82,299075,0
+ATGE.US,D,20241122,000000,89.37,91.21,89.33,90.08,337331,0
+ATGE.US,D,20241125,000000,91,92.91,91,91.57,463693,0
+ATGE.US,D,20241126,000000,90.74,91.825,90.6,91.43,185413,0
+ATGE.US,D,20241127,000000,92.27,92.27,90.2,90.75,223971,0
+ATGE.US,D,20241129,000000,91.625,91.7,89.54,91.41,202394,0
+ATGE.US,D,20241202,000000,91.46,92,89.57,91.57,521073,0
+ATGE.US,D,20241203,000000,91.825,92.6099,90.06,90.8,235180,0
+ATGE.US,D,20241204,000000,91.35,92.695,90.81,91.64,318389,0
+ATGE.US,D,20241205,000000,91.875,92.52,91.1,91.69,238465,0
+ATGE.US,D,20241206,000000,91.81,92.1,89.68,91.2,361193,0
+ATGE.US,D,20241209,000000,90.9,91.3,87.5,87.92,374455,0
+ATGE.US,D,20241210,000000,88.06,89.22,86.5,88.27,331777,0
+ATGE.US,D,20241211,000000,89.13,90.375,88.44,88.8,233589,0
+ATGE.US,D,20241212,000000,89.6774,89.99,88.45,89.4,331698,0
+ATGE.US,D,20241213,000000,90.32,90.32,88.2833,88.75,228978,0
+ATGE.US,D,20241216,000000,88.655,91.53,88.2,91.47,316471,0
+ATGE.US,D,20241217,000000,91.05,91.99,89.39,90.24,362213,0
+ATGE.US,D,20241218,000000,90.725,90.81,84.79,85.98,482386,0
+ATGE.US,D,20241219,000000,87.54,89.1,86.11,88.41,549201,0
+ATGE.US,D,20241220,000000,86.67,88.935,86.495,87.28,2115564,0
+ATGE.US,D,20241223,000000,87.32,89.415,86.65,89.21,293613,0
+ATGE.US,D,20241224,000000,89.06,91.33,89.01,91.06,136208,0
+ATGE.US,D,20241226,000000,91.03,92.6193,90.76,92.11,277126,0
+ATGE.US,D,20241227,000000,91.5,92.7775,89.8671,90.87,224495,0
+ATGE.US,D,20241230,000000,89.95,91.15,89,90.13,170010,0
+ATGE.US,D,20241231,000000,91.19,92.33,90.42,90.85,398961,0
+ATGE.US,D,20250102,000000,91.08,95,91.07,92.76,532365,0
+ATGE.US,D,20250103,000000,94.51,95.3,93.24,94.97,468481,0
+ATGE.US,D,20250106,000000,97.369,97.369,93.04,94.65,432595,0
+ATGE.US,D,20250107,000000,94.84,95.14,92.66,93.54,505627,0
+ATGE.US,D,20250108,000000,92.096,94.59,92.08,94.41,312365,0
+ATGE.US,D,20250110,000000,93.23,93.43,91.27,91.66,251543,0
+ATGE.US,D,20250113,000000,91.25,94.58,89.62,94.3,289969,0
+ATGE.US,D,20250114,000000,95.41,97,94.83,95.71,406929,0
+ATGE.US,D,20250115,000000,97.66,98.5,96.23,97.45,385856,0
+ATGE.US,D,20250116,000000,97.52,98.6368,97.1,97.34,311813,0
+ATGE.US,D,20250117,000000,98.55,99.1699,97.675,98.17,225066,0
+ATGE.US,D,20250121,000000,99.5,100.05,97.835,99.1,385054,0
+ATGE.US,D,20250122,000000,99.545,100.2,99,99.61,257190,0
+ATGE.US,D,20250123,000000,99.96,100.535,99.255,100.35,283001,0
+ATGE.US,D,20250124,000000,99.635,100.36,98.94,99.62,213973,0
+ATGE.US,D,20250127,000000,98.01,99.76,96.79,97.2,331147,0
+ATGE.US,D,20250128,000000,98.495,99.6,97.04,98.03,323714,0
+ATGE.US,D,20250129,000000,98.0203,100.24,98.0203,99.86,349502,0
+ATGE.US,D,20250130,000000,101.7899,103.15,100.43,102.42,765415,0
+ATGE.US,D,20250131,000000,109.9,112.435,105.555,107.13,920591,0
+ATGE.US,D,20250203,000000,101.8392,105.23,101.8392,104.75,646073,0
+ATGE.US,D,20250204,000000,105.185,107.83,104.0001,107.6,482596,0
+ATGE.US,D,20250205,000000,108.47,110.67,107.17,110.11,444515,0
+ATGE.US,D,20250206,000000,110.34,110.34,107.93,109.17,363712,0
+ATGE.US,D,20250207,000000,109.88,109.89,106.37,107.11,437891,0
+ATGE.US,D,20250210,000000,108.174,108.174,105.76,107.87,380296,0
+ATGE.US,D,20250211,000000,106.5,106.81,105.33,106.33,396995,0
+ATGE.US,D,20250212,000000,104.81,106,103.96,105,423112,0
+ATGE.US,D,20250213,000000,105.78,106.79,102.56,103.32,435291,0
+ATGE.US,D,20250214,000000,104.78,105.41,102.56,103.47,401291,0
+ATGE.US,D,20250218,000000,103.93,105.91,102.56,105.91,372903,0
+ATGE.US,D,20250219,000000,106.04,107.26,104.945,106.51,390190,0
+ATGE.US,D,20250220,000000,105.83,105.83,103.2581,105.27,379431,0
+ATGE.US,D,20250221,000000,106.54,106.54,97.6,97.67,530971,0
+ATGE.US,D,20250224,000000,98.69,99.48,94.676,97.95,559295,0
+ATGE.US,D,20250225,000000,98.72,99.62,96.2,98.01,381135,0
+ATGE.US,D,20250226,000000,99.575,103.585,99.05,101.96,446090,0
+ATGE.US,D,20250227,000000,103.215,104.59,99.99,100.07,559592,0
+ATGE.US,D,20250228,000000,101.055,103.24,100.33,102.31,526926,0
+ATGE.US,D,20250303,000000,102.855,105,98.95,99.85,443743,0
+ATGE.US,D,20250304,000000,97.4715,99.8,96.1201,98.29,365391,0
+ATGE.US,D,20250305,000000,98.79,100.35,98.17,99.94,318654,0
+ATGE.US,D,20250306,000000,97.85,99.16,93.71,93.97,333716,0
+ATGE.US,D,20250307,000000,93,93.97,86.26,90.82,737494,0
+ATGE.US,D,20250310,000000,89.07,90.88,88.4,89.88,515824,0
+ATGE.US,D,20250311,000000,90.14,95.473,89.924,93.66,457585,0
+ATGE.US,D,20250312,000000,96.37,97.19,93.99,95.27,703065,0
+ATGE.US,D,20250313,000000,95.27,95.56,91.5,93.51,507563,0
+ATGE.US,D,20250314,000000,94.685,98.05,93.115,97.32,713691,0
+ATGE.US,D,20250317,000000,96.785,98.1,95.7,97.35,409182,0
+ATGE.US,D,20250318,000000,96.6283,97.39,95.63,95.88,347539,0
+ATGE.US,D,20250319,000000,96.235,100.07,95.86,99.45,281354,0
+ATGE.US,D,20250320,000000,97.43,100.493,97.43,98.74,282884,0
+ATGE.US,D,20250321,000000,97.595,100.155,96.27,98.81,872199,0
+ATGE.US,D,20250324,000000,100.98,103.5,100.28,103.29,326134,0
+ATGE.US,D,20250325,000000,103.57,104.24,100.6758,101.97,324072,0
+ATGE.US,D,20250326,000000,102.86,103.12,100.53,101.28,200302,0
+ATGE.US,D,20250327,000000,100.87,103.1092,100.48,102.89,290677,0
+ATGE.US,D,20250328,000000,102.51,102.84,99.11,102.1,444535,0
+ATGE.US,D,20250331,000000,99.6,101.185,97.5,100.64,477266,0
+ATGE.US,D,20250401,000000,100.43,102.74,100.14,101.97,316916,0
+ATGE.US,D,20250402,000000,102.45,106.65,100.74,105.78,482969,0
+ATGE.US,D,20250403,000000,100.85,103.0425,98.56,100.91,424293,0
+ATGE.US,D,20250404,000000,95.69,99.96,95.62,98.02,794611,0
+ATGE.US,D,20250407,000000,92.46,103.95,92.46,98.72,1017498,0
+ATGE.US,D,20250408,000000,101.5,102.5349,97.5,98.77,693608,0
+ATGE.US,D,20250409,000000,97.5432,107.05,96.7475,106.48,983996,0
+ATGE.US,D,20250410,000000,103.75,105.52,100.175,102.78,464608,0
+ATGE.US,D,20250411,000000,102.245,104.575,100.25,103.78,308884,0
+ATGE.US,D,20250414,000000,106.09,106.09,102.14,104.66,519682,0
+ATGE.US,D,20250415,000000,105.13,106.68,104.86,106.36,385969,0
+ATGE.US,D,20250416,000000,106.6499,109.17,104.95,106.7,910148,0
+ATGE.US,D,20250417,000000,107,109.44,105.765,106.04,434983,0
+ATGE.US,D,20250421,000000,105,106.06,97.215,97.32,795350,0
+ATGE.US,D,20250422,000000,98.915,102.925,98.4,102.14,513934,0
+ATGE.US,D,20250423,000000,105.935,107.86,104.18,105.08,592369,0
+ATGE.US,D,20250424,000000,105,106.67,104.055,104.45,299336,0
+ATGE.US,D,20250425,000000,105.17,105.71,103.13,105.41,275850,0
+ATGE.US,D,20250428,000000,106.36,107.8132,104.13,106.45,352043,0
+ATGE.US,D,20250429,000000,106,107.83,105.1201,107.71,308763,0
+ATGE.US,D,20250430,000000,106.31,106.72,103.13,106.2,432084,0
+ATGE.US,D,20250501,000000,106.82,109.8,105.8895,107.24,771045,0
+ATGE.US,D,20250502,000000,108.9,114.71,108.31,114.4,791269,0
+ATGE.US,D,20250505,000000,113.23,115.97,112.56,113.97,474607,0
+ATGE.US,D,20250506,000000,112.1,113.8,111.2,112.81,591288,0
+ATGE.US,D,20250507,000000,114.255,116.77,113.93,114.74,661669,0
+ATGE.US,D,20250508,000000,116.14,117.89,114.0998,115.88,856261,0
+ATGE.US,D,20250509,000000,123.48,136.4,122.6,136.25,1962905,0
+ATGE.US,D,20250512,000000,140.12,140.12,129.36,131.89,1073203,0
+ATGE.US,D,20250513,000000,131.97,133.125,127.29,127.55,778066,0
+ATGE.US,D,20250514,000000,127.56,130.195,126.84,129.72,600083,0
+ATGE.US,D,20250515,000000,130.26,131.38,129.01,130.4,401283,0
+ATGE.US,D,20250516,000000,131.02,134.8,130.05,134.74,623672,0
+ATGE.US,D,20250519,000000,133.32,135.5,131.29,134.91,565921,0
+ATGE.US,D,20250520,000000,134.75,134.75,132.125,133.28,267122,0
+ATGE.US,D,20250521,000000,130.8562,133.28,130.03,130.7,274506,0
+ATGE.US,D,20250522,000000,130.2643,131.4499,128.1034,128.46,294180,0
+ATGE.US,D,20250523,000000,127.86,129.555,125.96,128.5,675719,0
+ATGE.US,D,20250527,000000,129.61,130.9,128.01,129.7,413949,0
+ATGE.US,D,20250528,000000,129.1,132.95,128.5,132.65,638231,0
+ATGE.US,D,20250529,000000,131.6,131.77,128.94,129.79,503505,0
+ATGE.US,D,20250530,000000,128.78,133.17,128.57,132.03,563279,0
+ATGE.US,D,20250602,000000,131.445,133.48,130.0441,133.27,393273,0
+ATGE.US,D,20250603,000000,134.205,134.49,126.1,129.87,650836,0
+ATGE.US,D,20250604,000000,130.89,130.965,128.76,129.3,234884,0
+ATGE.US,D,20250605,000000,128.9,129.2,126.9,127.85,382480,0
+ATGE.US,D,20250606,000000,129.37,129.9,127.28,128.23,252837,0
+ATGE.US,D,20250609,000000,128.3,128.3,119.2801,121.39,551336,0
+ATGE.US,D,20250610,000000,121.52,121.52,117.11,119.18,382300,0
+ATGE.US,D,20250611,000000,120,120.9857,119.2,120.04,361771,0
+ATGE.US,D,20250612,000000,120.05,121.08,118.56,119.94,457620,0
+ATGE.US,D,20250613,000000,118.6,122.32,117.6,121.84,353626,0
+ATGE.US,D,20250616,000000,121.965,125.975,121.965,123.31,549248,0
+ATGE.US,D,20250617,000000,122.65,123.76,120.52,122.91,318575,0
+ATGE.US,D,20250618,000000,122.935,125.36,122.17,124.5,423877,0
+ATGE.US,D,20250620,000000,126.5502,129.88,123.1224,125.08,951239,0
+ATGE.US,D,20250623,000000,124.835,128.37,122.73,128.03,367606,0
+ATGE.US,D,20250624,000000,128.01,128.8,125.57,126.28,398737,0
+ATGE.US,D,20250625,000000,126.15,126.8,122.56,123.16,333270,0
+ATGE.US,D,20250626,000000,123.605,125.38,120.002,125.38,348492,0
+ATGE.US,D,20250627,000000,124.845,130.4,124.34,128.49,1296240,0
+ATGE.US,D,20250630,000000,129.035,129.9437,126.64,127.23,343048,0
+ATGE.US,D,20250701,000000,126.585,127.3599,123.14,124.4,462372,0
+ATGE.US,D,20250702,000000,124.175,124.205,118.01,121.83,508034,0
+ATGE.US,D,20250703,000000,121.895,123.23,118.97,123.05,287275,0
+ATGE.US,D,20250707,000000,122,123.85,120.43,121.66,357608,0
+ATGE.US,D,20250708,000000,122.01,122.05,118.54,120,388911,0
+ATGE.US,D,20250709,000000,120.2501,120.52,118.83,120.4,259255,0
+ATGE.US,D,20250710,000000,119.75,120.405,118.85,118.85,385432,0
+ATGE.US,D,20250711,000000,118.215,119.5,116.87,117.99,283945,0
+ATGE.US,D,20250714,000000,116.75,119.38,116.75,118.77,285426,0
+ATGE.US,D,20250715,000000,119.56,120.35,116.8,117.85,354555,0
+ATGE.US,D,20250716,000000,117.85,118.9356,114.935,116.52,449447,0
+ATGE.US,D,20250717,000000,115.96,117.18,114.93,116.58,440694,0
+ATGE.US,D,20250718,000000,116.58,117.9219,116.05,117.08,355244,0
+ATGE.US,D,20250721,000000,117.23,118.129,114.5,116.15,424588,0
+ATGE.US,D,20250722,000000,116.11,116.91,113.74,114.65,525718,0
+ATGE.US,D,20250723,000000,114.345,114.73,112.15,114.55,289525,0
+ATGE.US,D,20250724,000000,114.255,115.2174,113.066,114.3,276956,0
+ATGE.US,D,20250725,000000,114.91,116.5479,113.75,115.12,304838,0
+ATGE.US,D,20250728,000000,115.0178,115.7923,111.53,113.83,398236,0
+ATGE.US,D,20250729,000000,113.69,115,112.0125,113.94,285834,0
+ATGE.US,D,20250730,000000,113.7322,115.0576,113.185,114.12,331915,0
+ATGE.US,D,20250731,000000,113.66,114.99,112.19,114.27,360919,0
+ATGE.US,D,20250801,000000,114.6,116.09,113.0711,114.77,401312,0
+ATGE.US,D,20250804,000000,114.875,116.78,113.59,114.59,289627,0
+ATGE.US,D,20250805,000000,115.21,116.81,113.5501,115.33,322263,0
+ATGE.US,D,20250806,000000,115.535,119.98,115.3702,119.82,469485,0
+ATGE.US,D,20250807,000000,119.07,122,117.0201,119.23,960680,0
+ATGE.US,D,20250808,000000,121.6983,127,117,121.84,727333,0
+ATGE.US,D,20250811,000000,120.13,122.25,117.87,120.22,494605,0
+ATGE.US,D,20250812,000000,122.01,127.04,120.59,126.99,432964,0
+ATGE.US,D,20250813,000000,127.885,131,126.72,129.19,551058,0
+ATGE.US,D,20250814,000000,128.8,129.63,126.66,128.31,383186,0
+ATGE.US,D,20250815,000000,128.1375,129.15,126.31,128.8,336915,0
+ATGE.US,D,20250818,000000,129.6,129.6,127.19,128.53,371012,0
+ATGE.US,D,20250819,000000,127.93,129.4788,127.8,129.24,234488,0
+ATGE.US,D,20250820,000000,128.83,130.84,127.32,130.47,310705,0
+ATGE.US,D,20250821,000000,130.93,133.5352,129.03,132.89,269414,0
+ATGE.US,D,20250822,000000,132.755,136.26,132.715,134.88,560614,0
+ATGE.US,D,20250825,000000,135.695,137.205,134.26,135.33,379637,0
+ATGE.US,D,20250826,000000,135.095,137.51,134.3517,135.9,535557,0
+ATGE.US,D,20250827,000000,135.21,136.74,134.28,134.58,389641,0
+ATGE.US,D,20250828,000000,134.2133,134.63,130.0001,131.77,431845,0
+ATGE.US,D,20250829,000000,131.41,132.13,130.2,130.95,317039,0
+ATGE.US,D,20250902,000000,129.06,132.95,129.0201,132.35,296056,0
+ATGE.US,D,20250903,000000,132.59,135.08,132.31,134.43,424245,0
+ATGE.US,D,20250904,000000,134.795,136.37,133.705,134.77,288172,0
+ATGE.US,D,20250905,000000,134.705,136.36,132.54,134.45,239454,0
+ATGE.US,D,20250908,000000,134.57,137.2344,133.47,136.28,290856,0
+ATGE.US,D,20250909,000000,136.24,136.61,134.22,136.2,317900,0
+ATGE.US,D,20250910,000000,136.16,136.32,132.94,133.14,322677,0
+ATGE.US,D,20250911,000000,133.34,138.9925,131.82,138.6,416613,0
+ATGE.US,D,20250912,000000,137.71,139.93,136.91,137.31,228831,0
+ATGE.US,D,20250915,000000,137.625,137.89,133.95,135.41,256500,0
+ATGE.US,D,20250916,000000,133.8372,136.08,132,135.6,246821,0
+ATGE.US,D,20250917,000000,135.735,137.37,134.9,136.11,232415,0
+ATGE.US,D,20250918,000000,137.555,140.6623,136.3867,139.64,358860,0
+ATGE.US,D,20250919,000000,140.27,141.6829,138.86,140.59,918821,0
+ATGE.US,D,20250922,000000,140.59,144.475,140.49,143.36,439887,0
+ATGE.US,D,20250923,000000,142.77,144.77,141.11,144.09,881887,0
+ATGE.US,D,20250924,000000,144.09,146.87,142.6,145.27,300561,0
+ATGE.US,D,20250925,000000,145,148.23,144.45,147.88,315563,0
+ATGE.US,D,20250926,000000,147.335,152.31,147.335,152.18,406694,0
+ATGE.US,D,20250929,000000,152.385,154.47,150.75,153.55,456388,0
+ATGE.US,D,20250930,000000,154.05,155.39,151.45,154.45,314146,0
+ATGE.US,D,20251001,000000,152.01,152.93,149.09,150.28,297969,0
+ATGE.US,D,20251002,000000,149.98,151.2799,147.85,149.95,317025,0
+ATGE.US,D,20251003,000000,150.555,150.9,148.46,148.49,360256,0
+ATGE.US,D,20251006,000000,149.68,151.355,148.565,149.87,211899,0
+ATGE.US,D,20251007,000000,150,150,142.0033,144.59,423310,0
+ATGE.US,D,20251008,000000,145.01,147.59,144.39,146.32,259105,0
+ATGE.US,D,20251009,000000,145.98,146.9,143.58,143.59,256349,0
+ATGE.US,D,20251010,000000,144.07,145.07,141.64,142.58,242271,0
+ATGE.US,D,20251013,000000,142.94,145.61,142.47,145.11,267998,0
+ATGE.US,D,20251014,000000,143.765,149.97,143.765,149.73,364101,0
+ATGE.US,D,20251015,000000,150.35,152.65,148.0115,148.62,309529,0
+ATGE.US,D,20251016,000000,150.17,150.91,147.015,147.6,276194,0
+ATGE.US,D,20251017,000000,144.3,151.55,144.3,151.33,230380,0
+ATGE.US,D,20251020,000000,151.4239,153.84,150.1801,153.1,194730,0
+ATGE.US,D,20251021,000000,152.045,153.99,150.99,153.08,254728,0
+ATGE.US,D,20251022,000000,154,154.95,150.235,152.24,218722,0
+ATGE.US,D,20251023,000000,153.5,153.69,150.4,153.04,195664,0
+ATGE.US,D,20251024,000000,154.69,156.2599,152.52,152.97,205374,0
+ATGE.US,D,20251027,000000,153.1,154.43,151.518,153.84,185887,0
+ATGE.US,D,20251028,000000,153.27,154.905,152,153.98,156616,0
+ATGE.US,D,20251029,000000,152.12,152.12,139.14,141.04,639778,0
+ATGE.US,D,20251030,000000,141.01,145.435,140.55,141.77,494656,0
+ATGE.US,D,20251031,000000,130.565,135.99,94.29,98.02,3507431,0
+ATGE.US,D,20251103,000000,99.26,99.81,92.74,95.6,1884866,0
+ATGE.US,D,20251104,000000,95.635,96.49,91.03,92.22,1211082,0
+ATGE.US,D,20251105,000000,95.47,99.05,93.6775,97.49,1071332,0
+ATGE.US,D,20251106,000000,98.21,100.3,94.93,95.14,791786,0
+ATGE.US,D,20251107,000000,94.98,96.91,93.62,94.89,703165,0
+ATGE.US,D,20251110,000000,95.49,97.32,94.07,95.19,484348,0
+ATGE.US,D,20251111,000000,95.94,97.0699,94.19,96.51,529971,0
+ATGE.US,D,20251112,000000,95.72,98.21,95.19,96.86,699633,0
+ATGE.US,D,20251113,000000,95.58,98.0905,95.2,96.26,600754,0
+ATGE.US,D,20251114,000000,94.87,98.3099,94.55,96.47,523087,0
+ATGE.US,D,20251117,000000,96.1325,96.9584,93.52,93.78,516525,0
+ATGE.US,D,20251118,000000,94.48,96.67,94.25,95.75,499035,0
+ATGE.US,D,20251119,000000,96.5199,96.67,95.205,95.8,491156,0
+ATGE.US,D,20251120,000000,96,96.42,93.68,93.78,609155,0
+ATGE.US,D,20251121,000000,93.825,95.515,91.94,93.37,755592,0
+ATGE.US,D,20251124,000000,93.16,93.99,86.97,89.36,1682719,0
+ATGE.US,D,20251125,000000,90.42,92.355,89.02,89.61,1100038,0
+ATGE.US,D,20251126,000000,90.83,93.735,90.37,92.49,657990,0
+ATGE.US,D,20251128,000000,92.23,93.71,92.18,92.56,256337,0
+ATGE.US,D,20251201,000000,91.33,95.53,90.57,93.83,545936,0
+ATGE.US,D,20251202,000000,94.95,95.91,93.96,94.27,673010,0
+ATGE.US,D,20251203,000000,94.175,96.255,93.81,94.35,801128,0
+ATGE.US,D,20251204,000000,95.8732,96.615,94.455,96.11,627911,0
+ATGE.US,D,20251205,000000,96.005,96.9,92.8,94.54,559860,0
+ATGE.US,D,20251208,000000,94.49,95,93.52,93.56,538894,0
+ATGE.US,D,20251209,000000,93.805,94.61,92.78,94.1,532939,0
+ATGE.US,D,20251210,000000,93.55,94.87,92.68,93.02,530446,0
+ATGE.US,D,20251211,000000,93.95,94.4,92.56,93.1,633544,0
+ATGE.US,D,20251212,000000,94.035,94.63213,92.5,92.88,487179,0
+ATGE.US,D,20251215,000000,95.59,99.56,95.59,97.76,540380,0
+ATGE.US,D,20251216,000000,98.47,102.32,98.0189,100.32,782109,0
+ATGE.US,D,20251217,000000,99.84,101.68,99.5,100,497310,0
+ATGE.US,D,20251218,000000,100.07,101.59,98.97,99.4,495595,0
+ATGE.US,D,20251219,000000,99.585,101.7488,99.585,100.6,859202,0
+ATGE.US,D,20251222,000000,101.215,102.78,99.2708,102.73,381287,0
+ATGE.US,D,20251223,000000,102.5,104.2,102.36,103.62,436752,0
+ATGE.US,D,20251224,000000,103.19,104.17,102.77,103.66,186466,0
+ATGE.US,D,20251226,000000,103.3,104.9,103.01,104.68,323028,0
+ATGE.US,D,20251229,000000,103.64,104.64,103.55,104.53,345147,0
+ATGE.US,D,20251230,000000,103.95,104.735,103.59,104,322201,0
+ATGE.US,D,20251231,000000,103.815,104.105,103.09,103.47,331092,0
+ATGE.US,D,20260102,000000,104.1109,105.23,103.11,104.47,301591,0
+ATGE.US,D,20260105,000000,104.62,113.11,104.23,109.58,485396,0
+ATGE.US,D,20260106,000000,109.58,111.55,108.14,110.53,375562,0
+ATGE.US,D,20260107,000000,111,111.05,108.53,109.95,275492,0
+ATGE.US,D,20260108,000000,109.95,113.12,109.75,113.12,313046,0
+ATGE.US,D,20260109,000000,112.375,113.874,111.31,113.57,210948,0
+ATGE.US,D,20260112,000000,113.12,116.42,112.28,116.05,382881,0
+ATGE.US,D,20260113,000000,116.2,116.375,113.125,114.56,231101,0
+ATGE.US,D,20260114,000000,114.4,115.7276,112.09,114.69,360389,0
+ATGE.US,D,20260115,000000,114.955,120.53,114.955,117.39,468163,0
+ATGE.US,D,20260116,000000,117.825,118.0005,115.91,116.85,313170,0
+ATGE.US,D,20260120,000000,115.5,118.4,115.5,118.27,266423,0
+ATGE.US,D,20260121,000000,119.1926,122.24,118.74,121.59,309147,0
+ATGE.US,D,20260122,000000,122.76,124.11,120.55,121.67,248012,0
+ATGE.US,D,20260123,000000,120.775,122.31,119.14,121.28,296987,0
+ATGE.US,D,20260126,000000,121.75,121.82,116.98,118.2,442367,0
+ATGE.US,D,20260127,000000,118,118.83,114.7,115.22,606992,0
+ATGE.US,D,20260128,000000,117.275,117.775,114.28,115.92,790052,0
+ATGE.US,D,20260129,000000,122.035,124.6,102.16,107.78,1516620,0
+ATGE.US,D,20260130,000000,107.56,109.84,103.23,103.55,835084,0
+ATGE.US,D,20260202,000000,103.8,107.26,102.905,105.68,546424,0
+ATGE.US,D,20260203,000000,105.39,105.39,97.24,99.41,795271,0
+ATGE.US,D,20260204,000000,99.195,101.73,97.79,100.45,538543,0
+ATGE.US,D,20260205,000000,100.975,103.85,100.11,103.22,450328,0
+ATGE.US,D,20260206,000000,105.985,105.985,103.72,104.48,332719,0
+ATGE.US,D,20260209,000000,101.4552,103.95,100.8578,102.62,379584,0
+ATGE.US,D,20260210,000000,103.06,104.28,100.68,100.84,314802,0
+ATGE.US,D,20260211,000000,100.3374,101.335,94.63,95.17,381941,0
+ATGE.US,D,20260212,000000,95.13,96.79,90.47,92.92,632676,0
+ATGE.US,D,20260213,000000,93.56,96.2,92.6,95.52,433035,0
+ATGE.US,D,20260217,000000,95.92,97.22,94.35,95.59,336034,0
+ATGE.US,D,20260218,000000,96.56,97.89,96.27,97.61,348035,0
diff --git a/daily/us/nyse stocks/1/axp.us.txt b/daily/us/nyse stocks/1/axp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..345a951740441e8981e945265886f6d51e13dbad
--- /dev/null
+++ b/daily/us/nyse stocks/1/axp.us.txt	
@@ -0,0 +1,13633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXP.US,D,19720107,000000,1.15673,1.16507,1.15673,1.15673,610185.80294341,0
+AXP.US,D,19720114,000000,1.14801,1.14801,1.13927,1.13927,895592.21994138,0
+AXP.US,D,19720121,000000,1.13927,1.14801,1.13927,1.13927,585580.84601997,0
+AXP.US,D,19720124,000000,1.13927,1.13927,1.13163,1.13163,1618953.7717147,0
+AXP.US,D,19720125,000000,1.11436,1.11436,1.10583,1.10583,1043215.9160381,0
+AXP.US,D,19720126,000000,1.11436,1.11436,1.11436,1.11436,1466410.0918073,0
+AXP.US,D,19720127,000000,1.12299,1.13163,1.12299,1.12299,1717368.5615384,0
+AXP.US,D,19720128,000000,1.15673,1.16507,1.15673,1.15673,2548991.9237749,0
+AXP.US,D,19720131,000000,1.18185,1.19039,1.18185,1.18185,1623877.7858213,0
+AXP.US,D,19720201,000000,1.19892,1.20706,1.19892,1.19892,733202.52696866,0
+AXP.US,D,19720202,000000,1.19892,1.20706,1.19892,1.19892,669233.66926369,0
+AXP.US,D,19720203,000000,1.19892,1.20706,1.19892,1.19892,683992.61312178,0
+AXP.US,D,19720204,000000,1.19892,1.19892,1.19039,1.19039,1638635.7221054,0
+AXP.US,D,19720207,000000,1.19039,1.19039,1.18185,1.18185,1367990.2641136,0
+AXP.US,D,19720208,000000,1.18185,1.19039,1.18185,1.18185,1864992.2576352,0
+AXP.US,D,19720209,000000,1.19892,1.20706,1.19892,1.19892,634782.6992749,0
+AXP.US,D,19720210,000000,1.19892,1.20706,1.19892,1.19892,870983.23272196,0
+AXP.US,D,19720211,000000,1.19892,1.20706,1.19892,1.19892,659392.69406831,0
+AXP.US,D,19720214,000000,1.19892,1.20706,1.19892,1.19892,915274.17033214,0
+AXP.US,D,19720215,000000,1.20706,1.21559,1.20706,1.20706,949723.12517295,0
+AXP.US,D,19720216,000000,1.2411,1.2411,1.2411,1.2411,1053057.8988074,0
+AXP.US,D,19720217,000000,1.25797,1.26631,1.25797,1.25797,1092420.792015,0
+AXP.US,D,19720218,000000,1.25797,1.25797,1.24934,1.24934,674152.64550039,0
+AXP.US,D,19720222,000000,1.25797,1.25797,1.25797,1.25797,423190.14547326,0
+AXP.US,D,19720223,000000,1.27454,1.28318,1.27454,1.27454,624946.76194949,0
+AXP.US,D,19720224,000000,1.28318,1.29152,1.28318,1.28318,383823.22196975,0
+AXP.US,D,19720225,000000,1.29996,1.29996,1.29996,1.29996,1353234.3429774,0
+AXP.US,D,19720228,000000,1.29996,1.29996,1.29152,1.29152,964481.06145705,0
+AXP.US,D,19720229,000000,1.29996,1.30849,1.29996,1.29996,629867.75333417,0
+AXP.US,D,19720301,000000,1.29996,1.30849,1.29996,1.29996,836542.33847311,0
+AXP.US,D,19720302,000000,1.29996,1.29996,1.29152,1.29152,1038298.9549494,0
+AXP.US,D,19720303,000000,1.29152,1.29996,1.29152,1.29152,319850.33396881,0
+AXP.US,D,19720306,000000,1.29152,1.29996,1.29152,1.29152,1697685.6035736,0
+AXP.US,D,19720307,000000,1.29152,1.29152,1.28318,1.28318,610185.80294341,0
+AXP.US,D,19720308,000000,1.26631,1.26631,1.25797,1.25797,1323703.3567993,0
+AXP.US,D,19720309,000000,1.24934,1.24934,1.2411,1.2411,895592.21994138,0
+AXP.US,D,19720310,000000,1.23247,1.23247,1.22423,1.22423,1796108.4539894,0
+AXP.US,D,19720313,000000,1.20706,1.20706,1.19892,1.19892,1151475.7113532,0
+AXP.US,D,19720314,000000,1.21559,1.21559,1.21559,1.21559,910353.17894745,0
+AXP.US,D,19720315,000000,1.24934,1.25797,1.24934,1.24934,2115955.7652363,0
+AXP.US,D,19720316,000000,1.24934,1.24934,1.24934,1.24934,1476252.0745767,0
+AXP.US,D,19720317,000000,1.24934,1.25797,1.24934,1.24934,1062900.8891508,0
+AXP.US,D,19720320,000000,1.24934,1.25797,1.24934,1.24934,1441805.1348838,0
+AXP.US,D,19720321,000000,1.23247,1.23247,1.22423,1.22423,1048135.8998487,0
+AXP.US,D,19720322,000000,1.22423,1.23247,1.22423,1.22423,964481.06145705,0
+AXP.US,D,19720323,000000,1.22423,1.23247,1.22423,1.22423,939879.12725559,0
+AXP.US,D,19720324,000000,1.21559,1.21559,1.20706,1.20706,679075.65203307,0
+AXP.US,D,19720327,000000,1.21559,1.21559,1.21559,1.21559,870983.23272196,0
+AXP.US,D,19720328,000000,1.21559,1.21559,1.20706,1.20706,1067816.8426655,0
+AXP.US,D,19720329,000000,1.20706,1.20706,1.19892,1.19892,875906.23925464,0
+AXP.US,D,19720330,000000,1.19892,1.19892,1.19039,1.19039,1328626.363332,0
+AXP.US,D,19720403,000000,1.19039,1.19039,1.18185,1.18185,1687844.6283783,0
+AXP.US,D,19720404,000000,1.21559,1.22423,1.21559,1.21559,2229135.5443621,0
+AXP.US,D,19720405,000000,1.25797,1.26631,1.25797,1.25797,1569746.8805898,0
+AXP.US,D,19720406,000000,1.28318,1.29152,1.28318,1.28318,1284336.4332958,0
+AXP.US,D,19720407,000000,1.29152,1.29996,1.29152,1.29152,1299100.4150239,0
+AXP.US,D,19720410,000000,1.29152,1.29152,1.28318,1.28318,1274496.4656744,0
+AXP.US,D,19720411,000000,1.28318,1.29152,1.28318,1.28318,1240049.5259816,0
+AXP.US,D,19720412,000000,1.29152,1.29996,1.29152,1.29152,1038298.9549494,0
+AXP.US,D,19720413,000000,1.29152,1.29996,1.29152,1.29152,787332.42462624,0
+AXP.US,D,19720414,000000,1.29996,1.30849,1.29996,1.29996,1372911.2554983,0
+AXP.US,D,19720417,000000,1.30849,1.31702,1.30849,1.30849,930033.11419023,0
+AXP.US,D,19720418,000000,1.3591,1.36744,1.3591,1.3591,1289258.4322545,0
+AXP.US,D,19720419,000000,1.36744,1.36744,1.36744,1.36744,1879759.2620852,0
+AXP.US,D,19720420,000000,1.36744,1.36744,1.36744,1.36744,954643.10898364,0
+AXP.US,D,19720421,000000,1.36744,1.36744,1.3591,1.3591,1737054.5422251,0
+AXP.US,D,19720424,000000,1.35067,1.35067,1.35067,1.35067,964481.06145705,0
+AXP.US,D,19720425,000000,1.31702,1.31702,1.29996,1.29996,364135.22613502,0
+AXP.US,D,19720426,000000,1.30849,1.32526,1.30849,1.30849,811938.38912367,0
+AXP.US,D,19720427,000000,1.32526,1.3336,1.32526,1.32526,889025.86022516,0
+AXP.US,D,19720428,000000,1.3336,1.35067,1.3336,1.3336,677432.29884953,0
+AXP.US,D,19720501,000000,1.34214,1.3591,1.34214,1.34214,538012.27020865,0
+AXP.US,D,19720502,000000,1.34214,1.35067,1.3336,1.3336,898870.86571652,0
+AXP.US,D,19720503,000000,1.3336,1.34214,1.32526,1.32526,603621.45837518,0
+AXP.US,D,19720504,000000,1.32526,1.3336,1.32526,1.32526,600340.79745206,0
+AXP.US,D,19720505,000000,1.32526,1.32526,1.30849,1.30849,495360.65548604,0
+AXP.US,D,19720508,000000,1.30849,1.31702,1.30849,1.30849,401869.87976892,0
+AXP.US,D,19720509,000000,1.30849,1.30849,1.29996,1.29996,670871.98457727,0
+AXP.US,D,19720510,000000,1.3336,1.35067,1.3336,1.3336,634782.6992749,0
+AXP.US,D,19720511,000000,1.35067,1.36744,1.35067,1.35067,644626.69719227,0
+AXP.US,D,19720512,000000,1.37608,1.38442,1.37608,1.37608,587217.14618556,0
+AXP.US,D,19720515,000000,1.47771,1.49399,1.47771,1.47771,772574.48834214,0
+AXP.US,D,19720516,000000,1.51959,1.52813,1.51959,1.51959,1533656.5877134,0
+AXP.US,D,19720517,000000,1.47771,1.47771,1.46877,1.46877,1469687.7300085,0
+AXP.US,D,19720518,000000,1.49399,1.51135,1.49399,1.49399,1153113.0190928,0
+AXP.US,D,19720519,000000,1.51135,1.52813,1.51135,1.51135,831618.32436645,0
+AXP.US,D,19720522,000000,1.51135,1.51959,1.50281,1.50281,808655.71305255,0
+AXP.US,D,19720523,000000,1.51959,1.52813,1.51959,1.51959,1363067.2575808,0
+AXP.US,D,19720524,000000,1.52813,1.53646,1.52813,1.52813,721723.2364597,0
+AXP.US,D,19720525,000000,1.51135,1.51135,1.50281,1.50281,515052.68161674,0
+AXP.US,D,19720526,000000,1.51135,1.52813,1.51135,1.51135,506841.96114298,0
+AXP.US,D,19720530,000000,1.51135,1.51959,1.50281,1.50281,885747.21445002,0
+AXP.US,D,19720531,000000,1.50281,1.50281,1.48585,1.48585,715162.92218745,0
+AXP.US,D,19720601,000000,1.48585,1.50281,1.48585,1.48585,283767.0941104,0
+AXP.US,D,19720602,000000,1.48585,1.48585,1.47771,1.47771,656109.0104232,0
+AXP.US,D,19720605,000000,1.46024,1.46024,1.4523,1.4523,351018.62788648,0
+AXP.US,D,19720606,000000,1.38442,1.38442,1.37608,1.37608,1203964.2709752,0
+AXP.US,D,19720607,000000,1.36744,1.36744,1.3591,1.3591,1271216.8123253,0
+AXP.US,D,19720608,000000,1.39275,1.40168,1.39275,1.39275,1128511.0848913,0
+AXP.US,D,19720609,000000,1.39275,1.39275,1.37608,1.37608,882468.56867489,0
+AXP.US,D,19720612,000000,1.40168,1.41806,1.40168,1.40168,1471327.052896,0
+AXP.US,D,19720613,000000,1.40168,1.41806,1.40168,1.40168,1938810.1511274,0
+AXP.US,D,19720614,000000,1.39275,1.39275,1.38442,1.38442,1128511.0848913,0
+AXP.US,D,19720615,000000,1.37608,1.37608,1.36744,1.36744,1166241.7082293,0
+AXP.US,D,19720616,000000,1.36744,1.37608,1.36744,1.36744,541290.91598378,0
+AXP.US,D,19720619,000000,1.36744,1.36744,1.35067,1.35067,437955.1347753,0
+AXP.US,D,19720620,000000,1.3591,1.36744,1.3591,1.3591,1458206.4243515,0
+AXP.US,D,19720621,000000,1.38442,1.39275,1.38442,1.38442,1135070.3915896,0
+AXP.US,D,19720622,000000,1.41012,1.41806,1.41012,1.41012,897232.55040294,0
+AXP.US,D,19720623,000000,1.35067,1.35067,1.34214,1.34214,1007130.6610317,0
+AXP.US,D,19720626,000000,1.30849,1.30849,1.29996,1.29996,944797.09591829,0
+AXP.US,D,19720627,000000,1.3591,1.36744,1.3591,1.3591,1597630.4832884,0
+AXP.US,D,19720628,000000,1.36744,1.38442,1.36744,1.36744,844742.98320694,0
+AXP.US,D,19720629,000000,1.40168,1.41806,1.40168,1.40168,915274.17033214,0
+AXP.US,D,19720630,000000,1.44367,1.4523,1.44367,1.44367,667592.33122813,0
+AXP.US,D,19720703,000000,1.50281,1.51135,1.50281,1.50281,434672.4587042,0
+AXP.US,D,19720705,000000,1.55353,1.56177,1.55353,1.55353,934957.1282969,0
+AXP.US,D,19720706,000000,1.55353,1.56177,1.55353,1.55353,1454926.7710024,0
+AXP.US,D,19720707,000000,1.53646,1.53646,1.52813,1.52813,1479527.6976298,0
+AXP.US,D,19720710,000000,1.52813,1.52813,1.51135,1.51135,582296.15480087,0
+AXP.US,D,19720711,000000,1.51959,1.52813,1.51959,1.51959,455994.73955652,0
+AXP.US,D,19720712,000000,1.51959,1.52813,1.51135,1.51135,844742.98320694,0
+AXP.US,D,19720713,000000,1.46877,1.46877,1.4523,1.4523,907074.53317232,0
+AXP.US,D,19720714,000000,1.46024,1.47771,1.46024,1.46024,936599.47390645,0
+AXP.US,D,19720717,000000,1.46024,1.46024,1.4523,1.4523,516690.99693031,0
+AXP.US,D,19720718,000000,1.46024,1.47771,1.46024,1.46024,767647.45151349,0
+AXP.US,D,19720719,000000,1.46024,1.47771,1.46024,1.46024,1171156.65417,0
+AXP.US,D,19720720,000000,1.40168,1.40168,1.39275,1.39275,1715730.2462249,0
+AXP.US,D,19720721,000000,1.41806,1.42669,1.41806,1.41806,661028.99423389,0
+AXP.US,D,19720724,000000,1.44367,1.4523,1.44367,1.44367,1300740.7454854,0
+AXP.US,D,19720725,000000,1.44367,1.44367,1.42669,1.42669,954643.10898364,0
+AXP.US,D,19720726,000000,1.42669,1.44367,1.42669,1.42669,980881.34335069,0
+AXP.US,D,19720727,000000,1.42669,1.43543,1.42669,1.42669,1148193.0352821,0
+AXP.US,D,19720728,000000,1.43543,1.44367,1.43543,1.43543,2002783.0391284,0
+AXP.US,D,19720731,000000,1.43543,1.44367,1.42669,1.42669,478964.40388837,0
+AXP.US,D,19720801,000000,1.46877,1.47771,1.46877,1.46877,1049778.2454583,0
+AXP.US,D,19720802,000000,1.56177,1.57001,1.56177,1.56177,1113750.1258853,0
+AXP.US,D,19720803,000000,1.58688,1.59552,1.58688,1.58688,916914.5007937,0
+AXP.US,D,19720804,000000,1.58688,1.60395,1.58688,1.58688,601982.13548761,0
+AXP.US,D,19720807,000000,1.58688,1.59552,1.58688,1.58688,610185.80294341,0
+AXP.US,D,19720808,000000,1.57874,1.57874,1.56177,1.56177,664311.67030501,0
+AXP.US,D,19720809,000000,1.56177,1.57874,1.56177,1.56177,393669.23503509,0
+AXP.US,D,19720810,000000,1.60395,1.62092,1.60395,1.60395,2060188.5598391,0
+AXP.US,D,19720811,000000,1.62092,1.6378,1.62092,1.62092,613466.46386654,0
+AXP.US,D,19720814,000000,1.62092,1.62092,1.61229,1.61229,1031737.6331031,0
+AXP.US,D,19720815,000000,1.60395,1.60395,1.59552,1.59552,866064.25648526,0
+AXP.US,D,19720816,000000,1.59552,1.59552,1.58688,1.58688,497001.99352159,0
+AXP.US,D,19720817,000000,1.56177,1.56177,1.55353,1.55353,641346.03626914,0
+AXP.US,D,19720818,000000,1.56177,1.57001,1.56177,1.56177,500285.67716671,0
+AXP.US,D,19720821,000000,1.56177,1.56177,1.55353,1.55353,285411.45486793,0
+AXP.US,D,19720822,000000,1.5447,1.5447,1.52813,1.52813,675790.96081397,0
+AXP.US,D,19720823,000000,1.51135,1.51135,1.50281,1.50281,782413.44838953,0
+AXP.US,D,19720824,000000,1.50281,1.50281,1.48585,1.48585,1166241.7082293,0
+AXP.US,D,19720825,000000,1.48585,1.50281,1.48585,1.48585,718440.56038859,0
+AXP.US,D,19720828,000000,1.48585,1.50281,1.48585,1.48585,539648.57037423,0
+AXP.US,D,19720829,000000,1.51135,1.52813,1.51135,1.51135,291967.73884422,0
+AXP.US,D,19720830,000000,1.55353,1.56177,1.55353,1.55353,1141635.7437318,0
+AXP.US,D,19720831,000000,1.55353,1.56177,1.5447,1.5447,1079300.1634705,0
+AXP.US,D,19720901,000000,1.60395,1.61229,1.60395,1.60395,782413.44838953,0
+AXP.US,D,19720905,000000,1.58688,1.58688,1.57001,1.57001,911995.52455701,0
+AXP.US,D,19720906,000000,1.53646,1.53646,1.51959,1.51959,570814.84914392,0
+AXP.US,D,19720907,000000,1.52813,1.53646,1.52813,1.52813,1308940.3826453,0
+AXP.US,D,19720908,000000,1.50281,1.50281,1.49399,1.49399,598701.47456448,0
+AXP.US,D,19720911,000000,1.46877,1.46877,1.4523,1.4523,598701.47456448,0
+AXP.US,D,19720912,000000,1.42669,1.42669,1.41806,1.41806,693835.60346515,0
+AXP.US,D,19720913,000000,1.4523,1.46024,1.4523,1.4523,1285976.7637574,0
+AXP.US,D,19720914,000000,1.46024,1.47771,1.46024,1.46024,1117027.7640864,0
+AXP.US,D,19720915,000000,1.46877,1.47771,1.46877,1.46877,746325.17066116,0
+AXP.US,D,19720918,000000,1.48585,1.50281,1.48585,1.48585,1030095.2874935,0
+AXP.US,D,19720919,000000,1.49399,1.51135,1.49399,1.49399,829980.00905287,0
+AXP.US,D,19720920,000000,1.5447,1.56177,1.5447,1.5447,843105.67546735,0
+AXP.US,D,19720921,000000,1.52813,1.52813,1.51135,1.51135,1020252.2971501,0
+AXP.US,D,19720922,000000,1.51959,1.52813,1.51959,1.51959,1036657.6169138,0
+AXP.US,D,19720925,000000,1.51135,1.51135,1.49399,1.49399,687276.29676688,0
+AXP.US,D,19720926,000000,1.51135,1.52813,1.51135,1.51135,725003.89738282,0
+AXP.US,D,19720927,000000,1.60395,1.62092,1.60395,1.60395,1696050.3109821,0
+AXP.US,D,19720928,000000,1.61229,1.62092,1.61229,1.61229,1180999.6445133,0
+AXP.US,D,19720929,000000,1.61229,1.61229,1.59552,1.59552,608545.47248185,0
+AXP.US,D,19721002,000000,1.60395,1.61229,1.60395,1.60395,838178.6386387,0
+AXP.US,D,19721003,000000,1.61229,1.62092,1.61229,1.61229,1277773.0963016,0
+AXP.US,D,19721004,000000,1.61229,1.61229,1.59552,1.59552,915274.17033214,0
+AXP.US,D,19721005,000000,1.52813,1.52813,1.51959,1.51959,1082579.8168196,0
+AXP.US,D,19721006,000000,1.53646,1.55353,1.53646,1.53646,823419.69478061,0
+AXP.US,D,19721009,000000,1.57001,1.57874,1.57001,1.57001,487161.01832622,0
+AXP.US,D,19721010,000000,1.56177,1.56177,1.5447,1.5447,1166241.7082293,0
+AXP.US,D,19721011,000000,1.50281,1.50281,1.49399,1.49399,2708099.9482505,0
+AXP.US,D,19721012,000000,1.49399,1.50281,1.48585,1.48585,807018.40531297,0
+AXP.US,D,19721013,000000,1.48585,1.48585,1.47771,1.47771,490442.68682333,0
+AXP.US,D,19721016,000000,1.47771,1.47771,1.46024,1.46024,910353.17894745,0
+AXP.US,D,19721017,000000,1.50281,1.51959,1.50281,1.50281,708601.6003412,0
+AXP.US,D,19721018,000000,1.56177,1.57001,1.56177,1.56177,1371271.9326107,0
+AXP.US,D,19721019,000000,1.56177,1.56177,1.5447,1.5447,488801.34878777,0
+AXP.US,D,19721020,000000,1.60395,1.61229,1.60395,1.60395,1046501.6148311,0
+AXP.US,D,19721023,000000,1.58688,1.58688,1.57874,1.57874,447792.07967472,0
+AXP.US,D,19721024,000000,1.58688,1.60395,1.58688,1.58688,989088.03352847,0
+AXP.US,D,19721025,000000,1.58688,1.60395,1.58688,1.58688,872624.57075752,0
+AXP.US,D,19721026,000000,1.58688,1.60395,1.58688,1.58688,634782.6992749,0
+AXP.US,D,19721027,000000,1.58688,1.60395,1.58688,1.58688,439593.45008888,0
+AXP.US,D,19721030,000000,1.59552,1.61229,1.59552,1.59552,851305.31262718,0
+AXP.US,D,19721031,000000,1.59552,1.60395,1.58688,1.58688,775849.1038213,0
+AXP.US,D,19721101,000000,1.58688,1.59552,1.57874,1.57874,606901.11172431,0
+AXP.US,D,19721102,000000,1.57874,1.58688,1.57001,1.57001,1940450.4815889,0
+AXP.US,D,19721103,000000,1.57874,1.58688,1.57874,1.57874,697116.26438828,0
+AXP.US,D,19721106,000000,1.61229,1.62092,1.61229,1.61229,803735.72924186,0
+AXP.US,D,19721108,000000,1.65456,1.663,1.65456,1.65456,1269577.4894377,0
+AXP.US,D,19721109,000000,1.65456,1.663,1.64634,1.64634,1149834.3733176,0
+AXP.US,D,19721110,000000,1.65456,1.663,1.65456,1.65456,892310.55144426,0
+AXP.US,D,19721113,000000,1.68018,1.69655,1.68018,1.68018,1182639.974975,0
+AXP.US,D,19721114,000000,1.68018,1.69655,1.68018,1.68018,1159676.356087,0
+AXP.US,D,19721115,000000,1.663,1.663,1.64634,1.64634,1108825.1042046,0
+AXP.US,D,19721116,000000,1.62936,1.62936,1.61229,1.61229,1167881.0311168,0
+AXP.US,D,19721117,000000,1.61229,1.61229,1.60395,1.60395,1284336.4332958,0
+AXP.US,D,19721120,000000,1.58688,1.58688,1.57874,1.57874,449439.46315424,0
+AXP.US,D,19721121,000000,1.58688,1.60395,1.58688,1.58688,925115.14552753,0
+AXP.US,D,19721122,000000,1.60395,1.61229,1.60395,1.60395,1046501.6148311,0
+AXP.US,D,19721124,000000,1.62936,1.6378,1.62936,1.62936,1059623.2509496,0
+AXP.US,D,19721127,000000,1.62092,1.62092,1.61229,1.61229,521606.95044503,0
+AXP.US,D,19721128,000000,1.60395,1.60395,1.58688,1.58688,574095.51006705,0
+AXP.US,D,19721129,000000,1.58688,1.58688,1.57874,1.57874,997289.68583629,0
+AXP.US,D,19721130,000000,1.57874,1.58688,1.57874,1.57874,524887.61136816,0
+AXP.US,D,19721201,000000,1.61229,1.62936,1.61229,1.61229,1139994.4056963,0
+AXP.US,D,19721204,000000,1.65456,1.663,1.65456,1.65456,900512.20375208,0
+AXP.US,D,19721205,000000,1.663,1.67174,1.663,1.663,984165.0269958,0
+AXP.US,D,19721206,000000,1.663,1.663,1.65456,1.65456,1143275.0666194,0
+AXP.US,D,19721207,000000,1.65456,1.663,1.65456,1.65456,1056340.5748786,0
+AXP.US,D,19721208,000000,1.65456,1.65456,1.64634,1.64634,911995.52455701,0
+AXP.US,D,19721211,000000,1.64634,1.64634,1.6378,1.6378,754523.800247,0
+AXP.US,D,19721212,000000,1.6378,1.6378,1.62936,1.62936,811938.38912367,0
+AXP.US,D,19721213,000000,1.62936,1.62936,1.61229,1.61229,1020252.2971501,0
+AXP.US,D,19721214,000000,1.61229,1.62092,1.61229,1.61229,1020252.2971501,0
+AXP.US,D,19721215,000000,1.61229,1.62936,1.61229,1.61229,1182639.974975,0
+AXP.US,D,19721218,000000,1.61229,1.62936,1.61229,1.61229,508490.35219649,0
+AXP.US,D,19721219,000000,1.62936,1.6378,1.62936,1.62936,747962.47840075,0
+AXP.US,D,19721220,000000,1.6378,1.65456,1.6378,1.6378,629867.75333417,0
+AXP.US,D,19721221,000000,1.62936,1.62936,1.61229,1.61229,915274.17033214,0
+AXP.US,D,19721222,000000,1.61229,1.62936,1.61229,1.61229,267365.80464276,0
+AXP.US,D,19721226,000000,1.61229,1.62936,1.61229,1.61229,413345.1399819,0
+AXP.US,D,19721227,000000,1.64634,1.663,1.64634,1.64634,910353.17894745,0
+AXP.US,D,19721229,000000,1.68018,1.68841,1.68018,1.68018,652830.36464807,0
+AXP.US,D,19730102,000000,1.69655,1.70538,1.69655,1.69655,693835.60346515,0
+AXP.US,D,19730103,000000,1.76453,1.77277,1.76453,1.76453,1592706.4691817,0
+AXP.US,D,19730104,000000,1.76453,1.78121,1.76453,1.76453,897232.55040294,0
+AXP.US,D,19730105,000000,1.76453,1.78121,1.76453,1.76453,1090782.4767014,0
+AXP.US,D,19730108,000000,1.76453,1.76453,1.74766,1.74766,708601.6003412,0
+AXP.US,D,19730109,000000,1.74766,1.74766,1.73913,1.73913,887390.56763357,0
+AXP.US,D,19730110,000000,1.73069,1.73069,1.72206,1.72206,638069.40564199,0
+AXP.US,D,19730111,000000,1.74766,1.756,1.74766,1.74766,1203964.2709752,0
+AXP.US,D,19730112,000000,1.74766,1.76453,1.74766,1.74766,639710.74367755,0
+AXP.US,D,19730115,000000,1.74766,1.756,1.74766,1.74766,1098984.1290092,0
+AXP.US,D,19730116,000000,1.74766,1.756,1.74766,1.74766,1276137.80371,0
+AXP.US,D,19730117,000000,1.74766,1.756,1.73913,1.73913,579017.50902573,0
+AXP.US,D,19730118,000000,1.77277,1.78121,1.77277,1.77277,731564.21165508,0
+AXP.US,D,19730119,000000,1.79809,1.81515,1.79809,1.79809,1018613.9818366,0
+AXP.US,D,19730122,000000,1.78975,1.78975,1.78121,1.78121,1910926.5484288,0
+AXP.US,D,19730123,000000,1.78121,1.78975,1.78121,1.78121,1379473.5849185,0
+AXP.US,D,19730124,000000,1.71412,1.71412,1.69655,1.69655,1828910.0253508,0
+AXP.US,D,19730126,000000,1.68841,1.68841,1.68018,1.68018,1325346.7099829,0
+AXP.US,D,19730129,000000,1.64634,1.64634,1.62936,1.62936,2060188.5598391,0
+AXP.US,D,19730130,000000,1.64634,1.663,1.64634,1.64634,1128511.0848913,0
+AXP.US,D,19730131,000000,1.6378,1.6378,1.62936,1.62936,1530376.9343642,0
+AXP.US,D,19730201,000000,1.58688,1.58688,1.57001,1.57001,1061258.5435412,0
+AXP.US,D,19730202,000000,1.58688,1.59552,1.58688,1.58688,1919123.1628667,0
+AXP.US,D,19730205,000000,1.60395,1.61229,1.60395,1.60395,1536941.2789325,0
+AXP.US,D,19730206,000000,1.62936,1.6378,1.62936,1.62936,1963412.0853289,0
+AXP.US,D,19730207,000000,1.61229,1.61229,1.60395,1.60395,2148760.3593195,0
+AXP.US,D,19730208,000000,1.62092,1.6378,1.62092,1.62092,729920.85847154,0
+AXP.US,D,19730209,000000,1.65456,1.67174,1.65456,1.65456,1553343.5759741,0
+AXP.US,D,19730212,000000,1.65456,1.67174,1.65456,1.65456,1271216.8123253,0
+AXP.US,D,19730213,000000,1.67174,1.68018,1.67174,1.67174,2494859.0033953,0
+AXP.US,D,19730214,000000,1.62936,1.62936,1.62092,1.62092,2020823.6514836,0
+AXP.US,D,19730215,000000,1.62092,1.62936,1.61229,1.61229,754523.800247,0
+AXP.US,D,19730216,000000,1.62092,1.62936,1.62092,1.62092,1399156.5428832,0
+AXP.US,D,19730220,000000,1.6378,1.65456,1.6378,1.6378,1282693.0801122,0
+AXP.US,D,19730221,000000,1.61229,1.61229,1.60395,1.60395,1043215.9160381,0
+AXP.US,D,19730222,000000,1.60395,1.60395,1.58688,1.58688,979249.07348107,0
+AXP.US,D,19730223,000000,1.51135,1.51135,1.49399,1.49399,1361429.9498413,0
+AXP.US,D,19730226,000000,1.5447,1.56177,1.5447,1.5447,1215442.5539101,0
+AXP.US,D,19730227,000000,1.53646,1.53646,1.52813,1.52813,2132359.0698519,0
+AXP.US,D,19730228,000000,1.57001,1.57874,1.57001,1.57001,1707533.6317871,0
+AXP.US,D,19730301,000000,1.55353,1.55353,1.53646,1.53646,1307297.0294617,0
+AXP.US,D,19730302,000000,1.5447,1.56177,1.5447,1.5447,4510762.6710682,0
+AXP.US,D,19730305,000000,1.55353,1.56177,1.55353,1.55353,1404076.5266939,0
+AXP.US,D,19730306,000000,1.57874,1.58688,1.57874,1.57874,1302380.068373,0
+AXP.US,D,19730307,000000,1.60395,1.61229,1.60395,1.60395,1513973.6297487,0
+AXP.US,D,19730308,000000,1.60395,1.61229,1.59552,1.59552,1694405.9502245,0
+AXP.US,D,19730309,000000,1.60395,1.61229,1.60395,1.60395,1194121.2806318,0
+AXP.US,D,19730312,000000,1.61229,1.62092,1.61229,1.61229,1336827.0080658,0
+AXP.US,D,19730313,000000,1.62936,1.6378,1.62936,1.62936,1386035.9143387,0
+AXP.US,D,19730314,000000,1.62936,1.64634,1.62936,1.62936,823419.69478061,0
+AXP.US,D,19730315,000000,1.6378,1.64634,1.6378,1.6378,738124.52592734,0
+AXP.US,D,19730316,000000,1.6378,1.6378,1.62092,1.62092,725003.89738282,0
+AXP.US,D,19730319,000000,1.61229,1.61229,1.60395,1.60395,1007130.6610317,0
+AXP.US,D,19730320,000000,1.59552,1.59552,1.58688,1.58688,1674718.9619638,0
+AXP.US,D,19730321,000000,1.56177,1.56177,1.5447,1.5447,1853512.9671262,0
+AXP.US,D,19730322,000000,1.50281,1.50281,1.48585,1.48585,1343386.3147641,0
+AXP.US,D,19730323,000000,1.51135,1.51959,1.51135,1.51135,1530376.9343642,0
+AXP.US,D,19730326,000000,1.49399,1.49399,1.47771,1.47771,1948650.1187488,0
+AXP.US,D,19730327,000000,1.51959,1.52813,1.51959,1.51959,1509053.6459379,0
+AXP.US,D,19730328,000000,1.52813,1.5447,1.52813,1.52813,1476252.0745767,0
+AXP.US,D,19730329,000000,1.5447,1.56177,1.5447,1.5447,1318782.3654146,0
+AXP.US,D,19730330,000000,1.52813,1.52813,1.51135,1.51135,744685.84777359,0
+AXP.US,D,19730402,000000,1.4523,1.4523,1.43543,1.43543,1213802.2234486,0
+AXP.US,D,19730403,000000,1.41012,1.41012,1.39275,1.39275,2135642.753497,0
+AXP.US,D,19730404,000000,1.32526,1.32526,1.31702,1.31702,1727207.5215859,0
+AXP.US,D,19730405,000000,1.3336,1.34214,1.3336,1.3336,2109395.450964,0
+AXP.US,D,19730406,000000,1.40168,1.41012,1.40168,1.40168,1349945.6214623,0
+AXP.US,D,19730409,000000,1.43543,1.4523,1.43543,1.43543,959562.08522034,0
+AXP.US,D,19730410,000000,1.51959,1.52813,1.51959,1.51959,1154756.3722764,0
+AXP.US,D,19730411,000000,1.48585,1.48585,1.47771,1.47771,1279414.4343372,0
+AXP.US,D,19730412,000000,1.48585,1.50281,1.48585,1.48585,977602.69757555,0
+AXP.US,D,19730413,000000,1.46877,1.46877,1.4523,1.4523,1371271.9326107,0
+AXP.US,D,19730416,000000,1.41012,1.41012,1.39275,1.39275,1312223.0587164,0
+AXP.US,D,19730417,000000,1.34214,1.34214,1.3336,1.3336,1528736.6039027,0
+AXP.US,D,19730418,000000,1.38442,1.39275,1.38442,1.38442,1589430.8461285,0
+AXP.US,D,19730419,000000,1.41012,1.41806,1.41012,1.41012,1407359.2027651,0
+AXP.US,D,19730423,000000,1.35067,1.35067,1.3336,1.3336,1430324.8368009,0
+AXP.US,D,19730424,000000,1.3336,1.34214,1.3336,1.3336,1057976.8750442,0
+AXP.US,D,19730425,000000,1.31702,1.31702,1.30849,1.30849,1180999.6445133,0
+AXP.US,D,19730426,000000,1.30849,1.31702,1.29996,1.29996,1536941.2789325,0
+AXP.US,D,19730427,000000,1.25797,1.25797,1.24934,1.24934,1374548.5632378,0
+AXP.US,D,19730430,000000,1.25797,1.27454,1.25797,1.25797,1676362.3151473,0
+AXP.US,D,19730501,000000,1.3591,1.36744,1.3591,1.3591,1066180.5425,0
+AXP.US,D,19730502,000000,1.41012,1.41806,1.41012,1.41012,1371271.9326107,0
+AXP.US,D,19730503,000000,1.46024,1.46877,1.46024,1.46024,1371271.9326107,0
+AXP.US,D,19730504,000000,1.48585,1.50281,1.48585,1.48585,1212161.8929871,0
+AXP.US,D,19730507,000000,1.41012,1.41012,1.39275,1.39275,1969975.4223231,0
+AXP.US,D,19730508,000000,1.42669,1.44367,1.42669,1.42669,1345028.6603736,0
+AXP.US,D,19730509,000000,1.41806,1.41806,1.41012,1.41012,1589430.8461285,0
+AXP.US,D,19730510,000000,1.41012,1.42669,1.41012,1.41012,734843.86500422,0
+AXP.US,D,19730511,000000,1.39275,1.39275,1.37608,1.37608,889025.86022516,0
+AXP.US,D,19730514,000000,1.32526,1.32526,1.30849,1.30849,1254810.4849877,0
+AXP.US,D,19730515,000000,1.35067,1.36744,1.35067,1.35067,1879759.2620852,0
+AXP.US,D,19730516,000000,1.35067,1.36744,1.35067,1.35067,1353234.3429774,0
+AXP.US,D,19730517,000000,1.32526,1.32526,1.30849,1.30849,1185918.62075,0
+AXP.US,D,19730518,000000,1.28318,1.28318,1.26631,1.26631,2585077.1787812,0
+AXP.US,D,19730521,000000,1.26631,1.28318,1.26631,1.26631,1397513.1896996,0
+AXP.US,D,19730522,000000,1.29152,1.29996,1.29152,1.29152,1886318.5687834,0
+AXP.US,D,19730523,000000,1.30849,1.32526,1.30849,1.30849,1289258.4322545,0
+AXP.US,D,19730524,000000,1.4523,1.46024,1.4523,1.4523,1574664.8492524,0
+AXP.US,D,19730525,000000,1.4523,1.4523,1.43543,1.43543,2509626.0078453,0
+AXP.US,D,19730529,000000,1.43543,1.44367,1.42669,1.42669,1199043.2795905,0
+AXP.US,D,19730530,000000,1.39275,1.39275,1.37608,1.37608,1287617.094219,0
+AXP.US,D,19730531,000000,1.34214,1.34214,1.32526,1.32526,916914.5007937,0
+AXP.US,D,19730601,000000,1.32526,1.34214,1.32526,1.32526,957918.7320368,0
+AXP.US,D,19730604,000000,1.30849,1.30849,1.29996,1.29996,780771.10277999,0
+AXP.US,D,19730605,000000,1.36744,1.38442,1.36744,1.36744,1435244.8206116,0
+AXP.US,D,19730606,000000,1.38442,1.39275,1.38442,1.38442,1468045.3843988,0
+AXP.US,D,19730607,000000,1.41806,1.43543,1.41806,1.41806,1051419.5834939,0
+AXP.US,D,19730608,000000,1.46024,1.47771,1.46024,1.46024,1482811.3812749,0
+AXP.US,D,19730611,000000,1.43543,1.43543,1.41806,1.41806,1379473.5849185,0
+AXP.US,D,19730612,000000,1.4523,1.46877,1.4523,1.4523,1271216.8123253,0
+AXP.US,D,19730613,000000,1.40168,1.40168,1.38442,1.38442,900512.20375208,0
+AXP.US,D,19730614,000000,1.38442,1.38442,1.36744,1.36744,1089145.1689619,0
+AXP.US,D,19730615,000000,1.34214,1.34214,1.3336,1.3336,1402437.2038064,0
+AXP.US,D,19730618,000000,1.32526,1.32526,1.31702,1.31702,1189200.2892471,0
+AXP.US,D,19730619,000000,1.41012,1.41806,1.41012,1.41012,1536941.2789325,0
+AXP.US,D,19730620,000000,1.42669,1.44367,1.42669,1.42669,1051419.5834939,0
+AXP.US,D,19730621,000000,1.40168,1.40168,1.39275,1.39275,900512.20375208,0
+AXP.US,D,19730622,000000,1.42669,1.44367,1.42669,1.42669,1369628.5794271,0
+AXP.US,D,19730625,000000,1.39275,1.39275,1.38442,1.38442,1171156.65417,0
+AXP.US,D,19730626,000000,1.43543,1.44367,1.43543,1.43543,1105546.4584294,0
+AXP.US,D,19730627,000000,1.43543,1.44367,1.43543,1.43543,697116.26438828,0
+AXP.US,D,19730628,000000,1.47771,1.49399,1.47771,1.47771,1254810.4849877,0
+AXP.US,D,19730629,000000,1.47771,1.47771,1.46877,1.46877,1184278.2902885,0
+AXP.US,D,19730702,000000,1.4523,1.4523,1.43543,1.43543,731564.21165508,0
+AXP.US,D,19730703,000000,1.41012,1.41012,1.39275,1.39275,1218732.2829993,0
+AXP.US,D,19730705,000000,1.41012,1.41806,1.41012,1.41012,1080938.478784,0
+AXP.US,D,19730706,000000,1.41012,1.41806,1.41012,1.41012,918554.83125527,0
+AXP.US,D,19730709,000000,1.47771,1.49399,1.47771,1.47771,941519.45771714,0
+AXP.US,D,19730710,000000,1.51959,1.52813,1.51959,1.51959,941519.45771714,0
+AXP.US,D,19730711,000000,1.51135,1.51135,1.49399,1.49399,1212161.8929871,0
+AXP.US,D,19730712,000000,1.47771,1.47771,1.46024,1.46024,890673.24370468,0
+AXP.US,D,19730713,000000,1.4523,1.4523,1.44367,1.44367,706959.25473164,0
+AXP.US,D,19730716,000000,1.51135,1.52813,1.51135,1.51135,1180999.6445133,0
+AXP.US,D,19730717,000000,1.50281,1.50281,1.48585,1.48585,903794.87982318,0
+AXP.US,D,19730718,000000,1.51135,1.52813,1.51135,1.51135,836542.33847311,0
+AXP.US,D,19730719,000000,1.52813,1.5447,1.52813,1.52813,1382754.2458416,0
+AXP.US,D,19730720,000000,1.5447,1.56177,1.5447,1.5447,1184278.2902885,0
+AXP.US,D,19730723,000000,1.5447,1.55353,1.53646,1.53646,1121952.785767,0
+AXP.US,D,19730724,000000,1.57001,1.57874,1.57001,1.57001,1322062.0187637,0
+AXP.US,D,19730725,000000,1.59552,1.61229,1.59552,1.59552,1855155.3127357,0
+AXP.US,D,19730726,000000,1.59552,1.61229,1.59552,1.59552,1330264.6786456,0
+AXP.US,D,19730727,000000,1.62092,1.62936,1.62092,1.62092,1192480.9501703,0
+AXP.US,D,19730730,000000,1.6378,1.65456,1.6378,1.6378,1059623.2509496,0
+AXP.US,D,19730731,000000,1.61229,1.61229,1.59552,1.59552,846381.2985205,0
+AXP.US,D,19730801,000000,1.59552,1.59552,1.58688,1.58688,934957.1282969,0
+AXP.US,D,19730802,000000,1.60395,1.61229,1.60395,1.60395,1171156.65417,0
+AXP.US,D,19730803,000000,1.59552,1.59552,1.57874,1.57874,636427.06003244,0
+AXP.US,D,19730806,000000,1.58688,1.59552,1.58688,1.58688,531445.91049243,0
+AXP.US,D,19730807,000000,1.58688,1.59552,1.57874,1.57874,469118.39082301,0
+AXP.US,D,19730808,000000,1.55353,1.55353,1.53646,1.53646,823419.69478061,0
+AXP.US,D,19730809,000000,1.55353,1.56177,1.55353,1.55353,1285976.7637574,0
+AXP.US,D,19730810,000000,1.55353,1.56177,1.5447,1.5447,605262.79641073,0
+AXP.US,D,19730813,000000,1.56177,1.57001,1.56177,1.56177,1107184.773743,0
+AXP.US,D,19730814,000000,1.5447,1.5447,1.52813,1.52813,908715.87120788,0
+AXP.US,D,19730815,000000,1.52813,1.5447,1.52813,1.52813,1272855.1276388,0
+AXP.US,D,19730816,000000,1.52813,1.5447,1.52813,1.52813,829980.00905287,0
+AXP.US,D,19730817,000000,1.53646,1.55353,1.53646,1.53646,485523.71058663,0
+AXP.US,D,19730820,000000,1.52813,1.52813,1.51135,1.51135,442877.13373399,0
+AXP.US,D,19730821,000000,1.51135,1.51959,1.51135,1.51135,774208.77335974,0
+AXP.US,D,19730822,000000,1.51135,1.51959,1.50281,1.50281,500285.67716671,0
+AXP.US,D,19730823,000000,1.53646,1.55353,1.53646,1.53646,482240.02694152,0
+AXP.US,D,19730824,000000,1.53646,1.53646,1.52813,1.52813,687276.29676688,0
+AXP.US,D,19730827,000000,1.5447,1.55353,1.5447,1.5447,928397.82159863,0
+AXP.US,D,19730828,000000,1.5447,1.5447,1.52813,1.52813,1095700.4453641,0
+AXP.US,D,19730829,000000,1.52813,1.52813,1.51959,1.51959,608545.47248185,0
+AXP.US,D,19730830,000000,1.50281,1.50281,1.49399,1.49399,661028.99423389,0
+AXP.US,D,19730831,000000,1.51135,1.52813,1.51135,1.51135,720078.87570216,0
+AXP.US,D,19730904,000000,1.51959,1.52813,1.51959,1.51959,925115.14552753,0
+AXP.US,D,19730905,000000,1.53646,1.55353,1.53646,1.53646,1341749.0070245,0
+AXP.US,D,19730906,000000,1.55353,1.56177,1.55353,1.55353,1226927.8898631,0
+AXP.US,D,19730907,000000,1.57001,1.57874,1.57001,1.57001,813578.71958522,0
+AXP.US,D,19730910,000000,1.56177,1.56177,1.55353,1.55353,766008.12862592,0
+AXP.US,D,19730911,000000,1.5447,1.5447,1.53646,1.53646,749607.84673227,0
+AXP.US,D,19730912,000000,1.51959,1.51959,1.51135,1.51135,992368.69445159,0
+AXP.US,D,19730913,000000,1.51135,1.51135,1.50281,1.50281,977602.69757555,0
+AXP.US,D,19730914,000000,1.49399,1.49399,1.48585,1.48585,1079300.1634705,0
+AXP.US,D,19730917,000000,1.50281,1.51959,1.50281,1.50281,1002207.654499,0
+AXP.US,D,19730918,000000,1.51135,1.52813,1.51135,1.51135,821783.39461502,0
+AXP.US,D,19730919,000000,1.57874,1.58688,1.57874,1.57874,1356507.9508826,0
+AXP.US,D,19730920,000000,1.60395,1.62092,1.60395,1.60395,1586149.1776314,0
+AXP.US,D,19730921,000000,1.61229,1.62936,1.61229,1.61229,1472967.3833576,0
+AXP.US,D,19730924,000000,1.61229,1.62936,1.61229,1.61229,551132.89875317,0
+AXP.US,D,19730925,000000,1.61229,1.62092,1.61229,1.61229,854583.95840231,0
+AXP.US,D,19730926,000000,1.62936,1.6378,1.62936,1.62936,900512.20375208,0
+AXP.US,D,19730927,000000,1.62936,1.6378,1.62936,1.62936,1021895.6503337,0
+AXP.US,D,19730928,000000,1.60395,1.60395,1.58688,1.58688,818500.71854391,0
+AXP.US,D,19731001,000000,1.58688,1.58688,1.57001,1.57001,451077.77846781,0
+AXP.US,D,19731002,000000,1.59552,1.61229,1.59552,1.59552,751247.16961984,0
+AXP.US,D,19731003,000000,1.58688,1.58688,1.57001,1.57001,772574.48834214,0
+AXP.US,D,19731004,000000,1.56177,1.56177,1.55353,1.55353,1015329.2906175,0
+AXP.US,D,19731005,000000,1.57001,1.57874,1.57001,1.57001,1025172.2809609,0
+AXP.US,D,19731008,000000,1.58688,1.59552,1.58688,1.58688,692202.32602155,0
+AXP.US,D,19731009,000000,1.56177,1.56177,1.55353,1.55353,1223648.2365139,0
+AXP.US,D,19731010,000000,1.5447,1.5447,1.53646,1.53646,1343386.3147641,0
+AXP.US,D,19731011,000000,1.56177,1.57001,1.56177,1.56177,577372.1406942,0
+AXP.US,D,19731012,000000,1.56177,1.57001,1.56177,1.56177,884108.89913644,0
+AXP.US,D,19731015,000000,1.56177,1.56177,1.5447,1.5447,756169.16857852,0
+AXP.US,D,19731016,000000,1.56177,1.57874,1.56177,1.56177,1015329.2906175,0
+AXP.US,D,19731017,000000,1.56177,1.56177,1.55353,1.55353,828341.69373929,0
+AXP.US,D,19731018,000000,1.58688,1.60395,1.58688,1.58688,1300740.7454854,0
+AXP.US,D,19731019,000000,1.60395,1.61229,1.60395,1.60395,798815.74543117,0
+AXP.US,D,19731022,000000,1.57874,1.57874,1.57001,1.57001,731564.21165508,0
+AXP.US,D,19731023,000000,1.55353,1.55353,1.5447,1.5447,1536941.2789325,0
+AXP.US,D,19731024,000000,1.55353,1.56177,1.55353,1.55353,1922406.8465118,0
+AXP.US,D,19731025,000000,1.56177,1.57874,1.56177,1.56177,1448370.4870261,0
+AXP.US,D,19731026,000000,1.60395,1.62092,1.60395,1.60395,1322062.0187637,0
+AXP.US,D,19731029,000000,1.59552,1.59552,1.58688,1.58688,1269577.4894377,0
+AXP.US,D,19731030,000000,1.57874,1.57874,1.57001,1.57001,936599.47390645,0
+AXP.US,D,19731031,000000,1.58688,1.59552,1.58688,1.58688,1244973.5400882,0
+AXP.US,D,19731101,000000,1.57874,1.57874,1.56177,1.56177,1208883.2472119,0
+AXP.US,D,19731102,000000,1.56177,1.57001,1.55353,1.55353,1051419.5834939,0
+AXP.US,D,19731105,000000,1.52813,1.52813,1.51959,1.51959,1341749.0070245,0
+AXP.US,D,19731106,000000,1.4523,1.4523,1.43543,1.43543,1240049.5259816,0
+AXP.US,D,19731107,000000,1.47771,1.48585,1.47771,1.47771,2222573.2149418,0
+AXP.US,D,19731108,000000,1.47771,1.48585,1.47771,1.47771,1290894.7324201,0
+AXP.US,D,19731109,000000,1.41806,1.41806,1.41012,1.41012,1915844.5170916,0
+AXP.US,D,19731112,000000,1.41012,1.41806,1.40168,1.40168,1210522.5700995,0
+AXP.US,D,19731113,000000,1.41012,1.41806,1.41012,1.41012,1528736.6039027,0
+AXP.US,D,19731114,000000,1.37608,1.37608,1.36744,1.36744,2017542.9905604,0
+AXP.US,D,19731115,000000,1.36744,1.36744,1.35067,1.35067,2537509.6105439,0
+AXP.US,D,19731116,000000,1.3336,1.3336,1.31702,1.31702,2030664.626679,0
+AXP.US,D,19731119,000000,1.25797,1.25797,1.2411,1.2411,1991297.7031755,0
+AXP.US,D,19731120,000000,1.2411,1.2411,1.23247,1.23247,2030664.626679,0
+AXP.US,D,19731121,000000,1.25797,1.26631,1.25797,1.25797,2140559.7145857,0
+AXP.US,D,19731123,000000,1.26631,1.28318,1.26631,1.26631,1144910.3592109,0
+AXP.US,D,19731126,000000,1.20706,1.20706,1.19892,1.19892,1520535.9591689,0
+AXP.US,D,19731127,000000,1.19892,1.19892,1.18185,1.18185,1753456.8392668,0
+AXP.US,D,19731128,000000,1.22423,1.2411,1.22423,1.22423,2370195.9034645,0
+AXP.US,D,19731129,000000,1.21559,1.21559,1.19892,1.19892,1556623.2293232,0
+AXP.US,D,19731130,000000,1.15673,1.15673,1.13927,1.13927,1902722.880973,0
+AXP.US,D,19731203,000000,1.13163,1.13163,1.11436,1.11436,1676362.3151473,0
+AXP.US,D,19731204,000000,1.10583,1.10583,1.08905,1.08905,1976537.7517434,0
+AXP.US,D,19731205,000000,1.08905,1.08905,1.07228,1.07228,1966691.738678,0
+AXP.US,D,19731206,000000,1.13163,1.14801,1.13163,1.13163,2243897.5109422,0
+AXP.US,D,19731207,000000,1.20706,1.22423,1.20706,1.20706,2166806.0095447,0
+AXP.US,D,19731210,000000,1.24934,1.26631,1.24934,1.24934,1505776.0077368,0
+AXP.US,D,19731211,000000,1.22423,1.22423,1.21559,1.21559,1641919.4057505,0
+AXP.US,D,19731212,000000,1.19039,1.19039,1.18185,1.18185,1430324.8368009,0
+AXP.US,D,19731213,000000,1.14801,1.14801,1.13163,1.13163,2019182.313448,0
+AXP.US,D,19731214,000000,1.20706,1.21559,1.20706,1.20706,2425967.1391576,0
+AXP.US,D,19731217,000000,1.20706,1.21559,1.19892,1.19892,1487725.3196416,0
+AXP.US,D,19731218,000000,1.24934,1.26631,1.24934,1.24934,1697685.6035736,0
+AXP.US,D,19731219,000000,1.22423,1.22423,1.21559,1.21559,2626082.4175984,0
+AXP.US,D,19731220,000000,1.19039,1.19039,1.17331,1.17331,2019182.313448,0
+AXP.US,D,19731221,000000,1.13927,1.13927,1.12299,1.12299,1438525.4815347,0
+AXP.US,D,19731224,000000,1.11436,1.11436,1.10583,1.10583,716802.24507502,0
+AXP.US,D,19731226,000000,1.18185,1.19039,1.18185,1.18185,2829477.3493881,0
+AXP.US,D,19731227,000000,1.20706,1.22423,1.20706,1.20706,1853512.9671262,0
+AXP.US,D,19731228,000000,1.19039,1.19039,1.17331,1.17331,1410637.8485401,0
+AXP.US,D,19731231,000000,1.17331,1.17331,1.16507,1.16507,1092420.792015,0
+AXP.US,D,19740102,000000,1.08071,1.08071,1.07228,1.07228,1878112.8861796,0
+AXP.US,D,19740103,000000,1.03844,1.03844,1.02136,1.02136,2991867.0423608,0
+AXP.US,D,19740104,000000,0.970649,0.970649,0.962212,0.962212,4035082.9583989,0
+AXP.US,D,19740107,000000,1.04667,1.06354,1.04667,1.04667,3959630.779889,0
+AXP.US,D,19740108,000000,1.04667,1.04667,1.03844,1.03844,2030664.626679,0
+AXP.US,D,19740109,000000,0.962212,0.962212,0.954174,0.954174,3894016.5538525,0
+AXP.US,D,19740110,000000,0.962212,0.979283,0.962212,0.962212,3027952.2973673,0
+AXP.US,D,19740111,000000,1.02136,1.0299,1.02136,1.02136,2503062.6708511,0
+AXP.US,D,19740114,000000,1.0299,1.04667,1.0299,1.0299,1674718.9619638,0
+AXP.US,D,19740115,000000,1.04667,1.05531,1.04667,1.04667,1978176.0670569,0
+AXP.US,D,19740116,000000,1.06354,1.07228,1.06354,1.06354,1974890.3682638,0
+AXP.US,D,19740117,000000,1.13927,1.14801,1.13927,1.13927,3223146.5844232,0
+AXP.US,D,19740118,000000,1.11436,1.11436,1.09759,1.09759,1386035.9143387,0
+AXP.US,D,19740121,000000,1.13927,1.14801,1.13927,1.13927,1689484.9588399,0
+AXP.US,D,19740122,000000,1.18185,1.19039,1.18185,1.18185,2017542.9905604,0
+AXP.US,D,19740123,000000,1.23247,1.2411,1.23247,1.23247,3313357.7067912,0
+AXP.US,D,19740124,000000,1.22423,1.22423,1.21559,1.21559,2209451.5788233,0
+AXP.US,D,19740125,000000,1.22423,1.2411,1.22423,1.22423,1646835.3592653,0
+AXP.US,D,19740128,000000,1.23247,1.24934,1.23247,1.23247,1149834.3733176,0
+AXP.US,D,19740129,000000,1.21559,1.21559,1.19892,1.19892,1477887.3671682,0
+AXP.US,D,19740130,000000,1.19892,1.20706,1.19892,1.19892,624946.76194949,0
+AXP.US,D,19740131,000000,1.14801,1.14801,1.13927,1.13927,952998.7482261,0
+AXP.US,D,19740201,000000,1.13927,1.13927,1.13163,1.13163,2145483.7286924,0
+AXP.US,D,19740204,000000,1.11436,1.11436,1.09759,1.09759,997289.68583629,0
+AXP.US,D,19740205,000000,1.10583,1.11436,1.10583,1.10583,1559904.8978204,0
+AXP.US,D,19740206,000000,1.14801,1.15673,1.14801,1.14801,1046501.6148311,0
+AXP.US,D,19740207,000000,1.14801,1.14801,1.13163,1.13163,928397.82159863,0
+AXP.US,D,19740208,000000,1.10583,1.10583,1.08905,1.08905,897232.55040294,0
+AXP.US,D,19740211,000000,1.06354,1.06354,1.04667,1.04667,1057976.8750442,0
+AXP.US,D,19740212,000000,1.05531,1.06354,1.05531,1.05531,1733771.8661541,0
+AXP.US,D,19740213,000000,1.05531,1.06354,1.04667,1.04667,1082579.8168196,0
+AXP.US,D,19740214,000000,1.05531,1.07228,1.05531,1.05531,994009.02491316,0
+AXP.US,D,19740215,000000,1.08071,1.08905,1.08071,1.08071,1290894.7324201,0
+AXP.US,D,19740219,000000,1.10583,1.11436,1.10583,1.10583,1235128.534597,0
+AXP.US,D,19740220,000000,1.18185,1.19892,1.18185,1.18185,1236765.8423365,0
+AXP.US,D,19740221,000000,1.19039,1.19892,1.19039,1.19039,1126870.7544298,0
+AXP.US,D,19740222,000000,1.19039,1.19892,1.19039,1.19039,879189.92289975,0
+AXP.US,D,19740225,000000,1.19892,1.20706,1.19892,1.19892,1056340.5748786,0
+AXP.US,D,19740226,000000,1.19892,1.21559,1.19892,1.19892,1830554.3861082,0
+AXP.US,D,19740227,000000,1.19892,1.20706,1.19892,1.19892,1394237.5666465,0
+AXP.US,D,19740228,000000,1.19892,1.20706,1.19039,1.19039,1062900.8891508,0
+AXP.US,D,19740301,000000,1.19039,1.20706,1.19039,1.19039,792255.43115891,0
+AXP.US,D,19740304,000000,1.17331,1.17331,1.16507,1.16507,1259735.5066683,0
+AXP.US,D,19740305,000000,1.22423,1.23247,1.22423,1.22423,2257018.1394867,0
+AXP.US,D,19740306,000000,1.24934,1.25797,1.24934,1.24934,1899441.2124759,0
+AXP.US,D,19740307,000000,1.19039,1.19039,1.17331,1.17331,1371271.9326107,0
+AXP.US,D,19740308,000000,1.22423,1.2411,1.22423,1.22423,1241689.8564432,0
+AXP.US,D,19740311,000000,1.22423,1.2411,1.22423,1.22423,1394237.5666465,0
+AXP.US,D,19740312,000000,1.22423,1.2411,1.22423,1.22423,979249.07348107,0
+AXP.US,D,19740313,000000,1.22423,1.2411,1.22423,1.22423,1864992.2576352,0
+AXP.US,D,19740314,000000,1.22423,1.22423,1.21559,1.21559,941519.45771714,0
+AXP.US,D,19740315,000000,1.21559,1.22423,1.20706,1.20706,1190841.6272827,0
+AXP.US,D,19740318,000000,1.17331,1.17331,1.15673,1.15673,1026811.6038485,0
+AXP.US,D,19740319,000000,1.14801,1.14801,1.13927,1.13927,1778059.7810423,0
+AXP.US,D,19740320,000000,1.11436,1.11436,1.10583,1.10583,4313928.0535506,0
+AXP.US,D,19740321,000000,1.13163,1.14801,1.13163,1.13163,1308940.3826453,0
+AXP.US,D,19740322,000000,1.13163,1.13927,1.13163,1.13163,1805944.3913148,0
+AXP.US,D,19740325,000000,1.13163,1.14801,1.13163,1.13163,925115.14552753,0
+AXP.US,D,19740326,000000,1.13163,1.13163,1.12299,1.12299,974326.0669484,0
+AXP.US,D,19740327,000000,1.11436,1.11436,1.10583,1.10583,1012048.6296943,0
+AXP.US,D,19740328,000000,1.10583,1.11436,1.09759,1.09759,1018613.9818366,0
+AXP.US,D,19740329,000000,1.08905,1.08905,1.08071,1.08071,966126.42978858,0
+AXP.US,D,19740401,000000,1.08071,1.09759,1.08071,1.08071,798815.74543117,0
+AXP.US,D,19740402,000000,1.10583,1.11436,1.10583,1.10583,867704.58694683,0
+AXP.US,D,19740403,000000,1.12299,1.13163,1.12299,1.12299,941519.45771714,0
+AXP.US,D,19740404,000000,1.12299,1.13163,1.11436,1.11436,779132.78746641,0
+AXP.US,D,19740405,000000,1.09759,1.09759,1.08071,1.08071,1189200.2892471,0
+AXP.US,D,19740408,000000,1.08071,1.08905,1.07228,1.07228,1491010.0108607,0
+AXP.US,D,19740409,000000,1.08905,1.09759,1.08905,1.08905,934957.1282969,0
+AXP.US,D,19740410,000000,1.08071,1.08071,1.06354,1.06354,861145.28024856,0
+AXP.US,D,19740411,000000,1.06354,1.08071,1.06354,1.06354,777492.45700484,0
+AXP.US,D,19740415,000000,1.06354,1.07228,1.05531,1.05531,872624.57075752,0
+AXP.US,D,19740416,000000,1.06354,1.08071,1.06354,1.06354,1189200.2892471,0
+AXP.US,D,19740417,000000,1.08905,1.10583,1.08905,1.08905,1540220.9322816,0
+AXP.US,D,19740418,000000,1.07228,1.07228,1.05531,1.05531,1474602.6759492,0
+AXP.US,D,19740419,000000,1.03844,1.03844,1.02136,1.02136,1422120.1617711,0
+AXP.US,D,19740422,000000,1.03844,1.04667,1.03844,1.03844,1684563.9674552,0
+AXP.US,D,19740423,000000,1.01292,1.01292,1.0046,1.0046,1664881.0094904,0
+AXP.US,D,19740424,000000,1.0046,1.0046,0.98752,0.98752,1509053.6459379,0
+AXP.US,D,19740425,000000,0.98752,0.996257,0.979283,0.979283,2398087.5667551,0
+AXP.US,D,19740426,000000,0.962212,0.962212,0.954174,0.954174,2145483.7286924,0
+AXP.US,D,19740429,000000,0.954174,0.970649,0.954174,0.954174,1210522.5700995,0
+AXP.US,D,19740430,000000,0.996257,1.0046,0.996257,0.996257,1440162.7892743,0
+AXP.US,D,19740501,000000,1.02136,1.0299,1.02136,1.02136,1564822.8664831,0
+AXP.US,D,19740502,000000,1.03844,1.05531,1.03844,1.03844,2084796.5394845,0
+AXP.US,D,19740503,000000,1.03844,1.04667,1.03844,1.03844,948079.7719894,0
+AXP.US,D,19740506,000000,1.03844,1.05531,1.03844,1.03844,829980.00905287,0
+AXP.US,D,19740507,000000,1.03844,1.04667,1.0299,1.0299,761086.12966724,0
+AXP.US,D,19740508,000000,0.979283,0.979283,0.962212,0.962212,1422120.1617711,0
+AXP.US,D,19740509,000000,0.970649,0.98752,0.970649,0.970649,1461485.0701266,0
+AXP.US,D,19740510,000000,0.945836,0.945836,0.936805,0.936805,2747461.833884,0
+AXP.US,D,19740513,000000,0.936805,0.945836,0.928666,0.928666,1182639.974975,0
+AXP.US,D,19740514,000000,0.911794,0.911794,0.894922,0.894922,2024103.3048327,0
+AXP.US,D,19740515,000000,0.920428,0.936805,0.920428,0.920428,1404076.5266939,0
+AXP.US,D,19740516,000000,0.928666,0.936805,0.928666,0.928666,1105546.4584294,0
+AXP.US,D,19740517,000000,0.920428,0.920428,0.911794,0.911794,911995.52455701,0
+AXP.US,D,19740520,000000,0.911794,0.920428,0.911794,0.911794,1532020.2875478,0
+AXP.US,D,19740521,000000,0.894922,0.894922,0.886585,0.886585,1102265.7975063,0
+AXP.US,D,19740522,000000,0.869515,0.869515,0.861078,0.861078,1853512.9671262,0
+AXP.US,D,19740523,000000,0.878049,0.894922,0.878049,0.878049,1231851.9039698,0
+AXP.US,D,19740524,000000,0.903061,0.920428,0.903061,0.903061,1258090.1383368,0
+AXP.US,D,19740528,000000,0.911794,0.920428,0.911794,0.911794,1313861.3740299,0
+AXP.US,D,19740529,000000,0.911794,0.928666,0.911794,0.911794,1267930.1059582,0
+AXP.US,D,19740530,000000,0.954174,0.970649,0.954174,0.954174,1048135.8998487,0
+AXP.US,D,19740531,000000,0.98752,0.996257,0.98752,0.98752,1151475.7113532,0
+AXP.US,D,19740603,000000,1.04667,1.06354,1.04667,1.04667,1228565.1976027,0
+AXP.US,D,19740604,000000,1.04667,1.04667,1.0299,1.0299,1505776.0077368,0
+AXP.US,D,19740605,000000,1.03844,1.04667,1.03844,1.03844,816856.35778637,0
+AXP.US,D,19740606,000000,1.05531,1.07228,1.05531,1.05531,782413.44838953,0
+AXP.US,D,19740607,000000,1.07228,1.08905,1.07228,1.07228,1338469.3536754,0
+AXP.US,D,19740610,000000,1.07228,1.08905,1.07228,1.07228,1745254.179385,0
+AXP.US,D,19740611,000000,1.06354,1.06354,1.05531,1.05531,1389317.5828359,0
+AXP.US,D,19740612,000000,1.04667,1.04667,1.03844,1.03844,1999496.3327613,0
+AXP.US,D,19740613,000000,1.01292,1.01292,1.0046,1.0046,966126.42978858,0
+AXP.US,D,19740614,000000,0.979283,0.979283,0.962212,0.962212,1618953.7717147,0
+AXP.US,D,19740617,000000,0.936805,0.936805,0.920428,0.920428,1059623.2509496,0
+AXP.US,D,19740618,000000,0.936805,0.954174,0.936805,0.936805,1371271.9326107,0
+AXP.US,D,19740619,000000,0.945836,0.962212,0.945836,0.945836,984165.0269958,0
+AXP.US,D,19740620,000000,0.962212,0.979283,0.962212,0.962212,1118670.1096959,0
+AXP.US,D,19740621,000000,0.970649,0.979283,0.970649,0.970649,746325.17066116,0
+AXP.US,D,19740624,000000,0.970649,0.970649,0.962212,0.962212,897232.55040294,0
+AXP.US,D,19740625,000000,0.98752,1.0046,0.98752,0.98752,882468.56867489,0
+AXP.US,D,19740626,000000,0.979283,0.979283,0.962212,0.962212,1028454.957032,0
+AXP.US,D,19740627,000000,0.954174,0.954174,0.936805,0.936805,1180999.6445133,0
+AXP.US,D,19740628,000000,0.911794,0.911794,0.894922,0.894922,1636993.3764958,0
+AXP.US,D,19740701,000000,0.894922,0.911794,0.894922,0.894922,1210522.5700995,0
+AXP.US,D,19740702,000000,0.886585,0.886585,0.869515,0.869515,1386035.9143387,0
+AXP.US,D,19740703,000000,0.869515,0.869515,0.852444,0.852444,2476814.3607442,0
+AXP.US,D,19740705,000000,0.852444,0.852444,0.844504,0.844504,1135070.3915896,0
+AXP.US,D,19740708,000000,0.785054,0.785054,0.776519,0.776519,1367990.2641136,0
+AXP.US,D,19740709,000000,0.759646,0.759646,0.751508,0.751508,2396447.2362935,0
+AXP.US,D,19740710,000000,0.709129,0.709129,0.700792,0.700792,2134001.4154615,0
+AXP.US,D,19740711,000000,0.709129,0.717466,0.709129,0.709129,3106685.1368002,0
+AXP.US,D,19740712,000000,0.76838,0.776519,0.76838,0.76838,2216009.8779476,0
+AXP.US,D,19740715,000000,0.776519,0.785054,0.776519,0.776519,1714088.9081893,0
+AXP.US,D,19740716,000000,0.776519,0.785054,0.776519,0.776519,1251527.8089166,0
+AXP.US,D,19740717,000000,0.801926,0.810363,0.801926,0.801926,1154756.3722764,0
+AXP.US,D,19740718,000000,0.810363,0.827136,0.810363,0.810363,1548424.5997374,0
+AXP.US,D,19740719,000000,0.810363,0.827136,0.810363,0.810363,882468.56867489,0
+AXP.US,D,19740722,000000,0.810363,0.827136,0.810363,0.810363,706959.25473164,0
+AXP.US,D,19740723,000000,0.869515,0.878049,0.869515,0.869515,1323703.3567993,0
+AXP.US,D,19740724,000000,0.869515,0.878049,0.869515,0.869515,1136708.7069032,0
+AXP.US,D,19740725,000000,0.844504,0.844504,0.835671,0.835671,892310.55144426,0
+AXP.US,D,19740726,000000,0.827136,0.827136,0.818898,0.818898,1113750.1258853,0
+AXP.US,D,19740729,000000,0.785054,0.785054,0.76838,0.76838,1158033.0029035,0
+AXP.US,D,19740730,000000,0.785054,0.801926,0.785054,0.785054,1413920.5246113,0
+AXP.US,D,19740731,000000,0.759646,0.759646,0.751508,0.751508,826700.35570373,0
+AXP.US,D,19740801,000000,0.751508,0.751508,0.742775,0.742775,1554980.8837137,0
+AXP.US,D,19740802,000000,0.742775,0.742775,0.734636,0.734636,928397.82159863,0
+AXP.US,D,19740805,000000,0.734636,0.751508,0.734636,0.734636,1335187.6851783,0
+AXP.US,D,19740806,000000,0.776519,0.785054,0.776519,0.776519,1704247.9329939,0
+AXP.US,D,19740807,000000,0.79349,0.801926,0.79349,0.79349,1459844.739665,0
+AXP.US,D,19740808,000000,0.776519,0.776519,0.759646,0.759646,1433600.4598541,0
+AXP.US,D,19740809,000000,0.76838,0.785054,0.76838,0.76838,856222.27371589,0
+AXP.US,D,19740812,000000,0.76838,0.76838,0.751508,0.751508,672513.32261283,0
+AXP.US,D,19740813,000000,0.709129,0.709129,0.700792,0.700792,1133429.053554,0
+AXP.US,D,19740814,000000,0.675483,0.675483,0.666849,0.666849,1471327.052896,0
+AXP.US,D,19740815,000000,0.641641,0.641641,0.633006,0.633006,1509053.6459379,0
+AXP.US,D,19740816,000000,0.59946,0.59946,0.582587,0.582587,1784622.1104626,0
+AXP.US,D,19740819,000000,0.608095,0.616034,0.608095,0.608095,1405717.8647295,0
+AXP.US,D,19740820,000000,0.650076,0.658414,0.650076,0.650076,1869918.2868897,0
+AXP.US,D,19740821,000000,0.658414,0.675483,0.658414,0.658414,1251527.8089166,0
+AXP.US,D,19740822,000000,0.650076,0.650076,0.633006,0.633006,1684563.9674552,0
+AXP.US,D,19740823,000000,0.641641,0.650076,0.641641,0.641641,1554980.8837137,0
+AXP.US,D,19740826,000000,0.684019,0.692058,0.684019,0.684019,1259735.5066683,0
+AXP.US,D,19740827,000000,0.692058,0.700792,0.692058,0.692058,962844.76129145,0
+AXP.US,D,19740828,000000,0.692058,0.692058,0.675483,0.675483,1049778.2454583,0
+AXP.US,D,19740829,000000,0.658414,0.658414,0.650076,0.650076,736484.19546577,0
+AXP.US,D,19740830,000000,0.692058,0.700792,0.692058,0.692058,862786.61828412,0
+AXP.US,D,19740903,000000,0.641641,0.641641,0.624868,0.624868,1158033.0029035,0
+AXP.US,D,19740904,000000,0.616034,0.616034,0.608095,0.608095,1545141.9236663,0
+AXP.US,D,19740905,000000,0.650076,0.658414,0.650076,0.650076,1456565.0863159,0
+AXP.US,D,19740906,000000,0.633006,0.633006,0.624868,0.624868,1456565.0863159,0
+AXP.US,D,19740909,000000,0.582587,0.582587,0.565715,0.565715,1208883.2472119,0
+AXP.US,D,19740910,000000,0.565715,0.582587,0.565715,0.565715,1491010.0108607,0
+AXP.US,D,19740911,000000,0.565715,0.573755,0.565715,0.565715,1678003.6531829,0
+AXP.US,D,19740912,000000,0.548545,0.548545,0.540307,0.540307,1446721.0883986,0
+AXP.US,D,19740913,000000,0.498127,0.498127,0.489572,0.489572,1697685.6035736,0
+AXP.US,D,19740916,000000,0.523336,0.540307,0.523336,0.523336,1277773.0963016,0
+AXP.US,D,19740917,000000,0.548545,0.565715,0.548545,0.548545,1453290.4708367,0
+AXP.US,D,19740918,000000,0.59946,0.608095,0.59946,0.59946,1927327.8378965,0
+AXP.US,D,19740919,000000,0.608095,0.624868,0.608095,0.608095,1943726.1046421,0
+AXP.US,D,19740920,000000,0.608095,0.608095,0.59946,0.59946,1668158.6476916,0
+AXP.US,D,19740923,000000,0.582587,0.582587,0.565715,0.565715,1382754.2458416,0
+AXP.US,D,19740924,000000,0.565715,0.565715,0.548545,0.548545,1044856.2464996,0
+AXP.US,D,19740925,000000,0.548545,0.565715,0.548545,0.548545,1997858.0174477,0
+AXP.US,D,19740926,000000,0.523336,0.523336,0.506563,0.506563,1691125.2893015,0
+AXP.US,D,19740927,000000,0.506563,0.514801,0.506563,0.506563,1412278.1790018,0
+AXP.US,D,19740930,000000,0.498127,0.498127,0.481404,0.481404,1005489.3229961,0
+AXP.US,D,19741001,000000,0.481404,0.498127,0.481404,0.481404,1595990.1528267,0
+AXP.US,D,19741002,000000,0.481404,0.498127,0.481404,0.481404,1322062.0187637,0
+AXP.US,D,19741003,000000,0.472511,0.472511,0.456155,0.456155,1722291.5680711,0
+AXP.US,D,19741004,000000,0.464124,0.472511,0.464124,0.464124,1230208.5507862,0
+AXP.US,D,19741007,000000,0.498127,0.514801,0.498127,0.498127,1289258.4322545,0
+AXP.US,D,19741008,000000,0.498127,0.506563,0.489572,0.489572,1861713.61186,0
+AXP.US,D,19741009,000000,0.506563,0.514801,0.506563,0.506563,2488301.711845,0
+AXP.US,D,19741010,000000,0.506563,0.523336,0.506563,0.506563,2434170.8066134,0
+AXP.US,D,19741011,000000,0.506563,0.506563,0.489572,0.489572,2024103.3048327,0
+AXP.US,D,19741014,000000,0.53207,0.548545,0.53207,0.53207,1696050.3109821,0
+AXP.US,D,19741015,000000,0.53207,0.540307,0.523336,0.523336,1702604.5798103,0
+AXP.US,D,19741016,000000,0.523336,0.540307,0.523336,0.523336,1094064.1451986,0
+AXP.US,D,19741017,000000,0.523336,0.53207,0.514801,0.514801,1605827.0977262,0
+AXP.US,D,19741018,000000,0.514801,0.523336,0.506563,0.506563,2171731.0312254,0
+AXP.US,D,19741021,000000,0.548545,0.565715,0.548545,0.548545,1886318.5687834,0
+AXP.US,D,19741022,000000,0.590825,0.608095,0.590825,0.590825,2796671.7477309,0
+AXP.US,D,19741023,000000,0.590825,0.59946,0.582587,0.582587,1589430.8461285,0
+AXP.US,D,19741024,000000,0.590825,0.608095,0.590825,0.590825,1415561.8626469,0
+AXP.US,D,19741025,000000,0.616034,0.633006,0.616034,0.616034,2053626.2304189,0
+AXP.US,D,19741028,000000,0.608095,0.608095,0.590825,0.590825,1405717.8647295,0
+AXP.US,D,19741029,000000,0.633006,0.650076,0.633006,0.633006,2494859.0033953,0
+AXP.US,D,19741030,000000,0.700792,0.709129,0.700792,0.700792,3162454.3573454,0
+AXP.US,D,19741031,000000,0.717466,0.734636,0.717466,0.717466,2865564.6195425,0
+AXP.US,D,19741101,000000,0.734636,0.742775,0.734636,0.734636,1963412.0853289,0
+AXP.US,D,19741104,000000,0.726002,0.726002,0.709129,0.709129,2455493.0874658,0
+AXP.US,D,19741105,000000,0.776519,0.785054,0.776519,0.776519,2581796.5178582,0
+AXP.US,D,19741106,000000,0.76838,0.76838,0.751508,0.751508,3854648.622775,0
+AXP.US,D,19741107,000000,0.76838,0.785054,0.76838,0.76838,2340676.0006003,0
+AXP.US,D,19741108,000000,0.759646,0.759646,0.742775,0.742775,1819068.0425813,0
+AXP.US,D,19741111,000000,0.759646,0.776519,0.759646,0.759646,1851869.6139426,0
+AXP.US,D,19741112,000000,0.726002,0.726002,0.709129,0.709129,2644128.0678236,0
+AXP.US,D,19741113,000000,0.717466,0.734636,0.717466,0.717466,2762227.8307601,0
+AXP.US,D,19741114,000000,0.726002,0.734636,0.726002,0.726002,1582871.5394303,0
+AXP.US,D,19741115,000000,0.717466,0.717466,0.700792,0.700792,1991297.7031755,0
+AXP.US,D,19741118,000000,0.658414,0.658414,0.650076,0.650076,1883037.9078603,0
+AXP.US,D,19741119,000000,0.650076,0.650076,0.633006,0.633006,1728849.8671954,0
+AXP.US,D,19741120,000000,0.650076,0.658414,0.650076,0.650076,1126870.7544298,0
+AXP.US,D,19741121,000000,0.658414,0.675483,0.658414,0.658414,1856791.6129013,0
+AXP.US,D,19741122,000000,0.684019,0.700792,0.684019,0.684019,1722291.5680711,0
+AXP.US,D,19741125,000000,0.675483,0.675483,0.658414,0.658414,1431961.1369665,0
+AXP.US,D,19741126,000000,0.709129,0.717466,0.709129,0.709129,2193053.3120777,0
+AXP.US,D,19741127,000000,0.709129,0.709129,0.700792,0.700792,2237338.2042439,0
+AXP.US,D,19741129,000000,0.700792,0.709129,0.700792,0.700792,880825.21549134,0
+AXP.US,D,19741202,000000,0.675483,0.675483,0.658414,0.658414,1153113.0190928,0
+AXP.US,D,19741203,000000,0.658414,0.658414,0.641641,0.641641,1568102.5198322,0
+AXP.US,D,19741204,000000,0.650076,0.666849,0.650076,0.650076,2526029.312461,0
+AXP.US,D,19741205,000000,0.616034,0.616034,0.608095,0.608095,1973254.0680983,0
+AXP.US,D,19741206,000000,0.608095,0.616034,0.608095,0.608095,1336827.0080658,0
+AXP.US,D,19741209,000000,0.616034,0.624868,0.616034,0.616034,1310580.7131068,0
+AXP.US,D,19741210,000000,0.633006,0.650076,0.633006,0.633006,1614031.772756,0
+AXP.US,D,19741211,000000,0.658414,0.666849,0.658414,0.658414,1917482.8324051,0
+AXP.US,D,19741212,000000,0.658414,0.666849,0.658414,0.658414,1904360.1887126,0
+AXP.US,D,19741213,000000,0.658414,0.658414,0.650076,0.650076,1131792.7533884,0
+AXP.US,D,19741216,000000,0.650076,0.658414,0.650076,0.650076,1349945.6214623,0
+AXP.US,D,19741217,000000,0.658414,0.675483,0.658414,0.658414,1625518.1162829,0
+AXP.US,D,19741218,000000,0.684019,0.700792,0.684019,0.684019,1891237.5450201,0
+AXP.US,D,19741219,000000,0.684019,0.700792,0.684019,0.684019,1702604.5798103,0
+AXP.US,D,19741220,000000,0.666849,0.666849,0.658414,0.658414,1248254.2010114,0
+AXP.US,D,19741223,000000,0.633006,0.633006,0.624868,0.624868,1367990.2641136,0
+AXP.US,D,19741224,000000,0.641641,0.650076,0.641641,0.641641,971040.36815531,0
+AXP.US,D,19741226,000000,0.658414,0.666849,0.658414,0.658414,956281.42429722,0
+AXP.US,D,19741227,000000,0.658414,0.666849,0.650076,0.650076,703675.57108654,0
+AXP.US,D,19741230,000000,0.650076,0.666849,0.650076,0.650076,1220364.5528689,0
+AXP.US,D,19741231,000000,0.675483,0.684019,0.675483,0.675483,1650120.0504843,0
+AXP.US,D,19750102,000000,0.684019,0.700792,0.684019,0.684019,1363067.2575808,0
+AXP.US,D,19750103,000000,0.692058,0.709129,0.692058,0.692058,1441805.1348838,0
+AXP.US,D,19750106,000000,0.700792,0.709129,0.700792,0.700792,1177719.9911642,0
+AXP.US,D,19750107,000000,0.700792,0.700792,0.692058,0.692058,1517255.2982458,0
+AXP.US,D,19750108,000000,0.675483,0.675483,0.666849,0.666849,1315497.6741955,0
+AXP.US,D,19750109,000000,0.692058,0.700792,0.692058,0.692058,1673081.6542243,0
+AXP.US,D,19750110,000000,0.717466,0.734636,0.717466,0.717466,2178290.3379236,0
+AXP.US,D,19750113,000000,0.717466,0.717466,0.700792,0.700792,1737054.5422251,0
+AXP.US,D,19750114,000000,0.700792,0.717466,0.700792,0.700792,1735415.2193377,0
+AXP.US,D,19750115,000000,0.734636,0.742775,0.734636,0.734636,2617881.7728645,0
+AXP.US,D,19750116,000000,0.742775,0.759646,0.742775,0.742775,1956849.7559087,0
+AXP.US,D,19750117,000000,0.717466,0.717466,0.709129,0.709129,2742541.8500733,0
+AXP.US,D,19750120,000000,0.717466,0.726002,0.717466,0.717466,777492.45700484,0
+AXP.US,D,19750121,000000,0.709129,0.709129,0.700792,0.700792,2650686.3669477,0
+AXP.US,D,19750122,000000,0.675483,0.675483,0.658414,0.658414,1896160.5515528,0
+AXP.US,D,19750123,000000,0.658414,0.675483,0.658414,0.658414,2366917.2576894,0
+AXP.US,D,19750124,000000,0.684019,0.700792,0.684019,0.684019,1938810.1511274,0
+AXP.US,D,19750127,000000,0.692058,0.700792,0.692058,0.692058,2363635.5891923,0
+AXP.US,D,19750128,000000,0.734636,0.751508,0.734636,0.734636,5234129.2607115,0
+AXP.US,D,19750129,000000,0.759646,0.776519,0.759646,0.759646,3303520.7618918,0
+AXP.US,D,19750130,000000,0.76838,0.785054,0.76838,0.76838,3308441.7532765,0
+AXP.US,D,19750131,000000,0.801926,0.818898,0.801926,0.801926,3065677.8828352,0
+AXP.US,D,19750203,000000,0.835671,0.852444,0.835671,0.835671,2880325.5785486,0
+AXP.US,D,19750204,000000,0.810363,0.810363,0.801926,0.801926,2509626.0078453,0
+AXP.US,D,19750205,000000,0.827136,0.844504,0.827136,0.827136,1856791.6129013,0
+AXP.US,D,19750206,000000,0.818898,0.818898,0.801926,0.801926,2170086.6704678,0
+AXP.US,D,19750207,000000,0.801926,0.810363,0.79349,0.79349,1771500.474344,0
+AXP.US,D,19750210,000000,0.79349,0.801926,0.79349,0.79349,1760016.1459651,0
+AXP.US,D,19750211,000000,0.818898,0.835671,0.818898,0.818898,1402437.2038064,0
+AXP.US,D,19750212,000000,0.852444,0.861078,0.852444,0.852444,1505776.0077368,0
+AXP.US,D,19750213,000000,0.911794,0.920428,0.911794,0.911794,3766076.8232946,0
+AXP.US,D,19750214,000000,0.911794,0.920428,0.911794,0.911794,3475751.4300599,0
+AXP.US,D,19750218,000000,0.894922,0.894922,0.878049,0.878049,1748534.8403082,0
+AXP.US,D,19750219,000000,0.920428,0.936805,0.920428,0.920428,1874834.2404045,0
+AXP.US,D,19750220,000000,0.936805,0.945836,0.936805,0.936805,2398087.5667551,0
+AXP.US,D,19750221,000000,0.928666,0.928666,0.920428,0.920428,1774779.1201192,0
+AXP.US,D,19750224,000000,0.920428,0.920428,0.911794,0.911794,2485019.0357739,0
+AXP.US,D,19750225,000000,0.911794,0.920428,0.911794,0.911794,1932242.7838372,0
+AXP.US,D,19750226,000000,0.894922,0.894922,0.886585,0.886585,2196334.9805748,0
+AXP.US,D,19750227,000000,0.894922,0.911794,0.894922,0.894922,1618953.7717147,0
+AXP.US,D,19750228,000000,0.928666,0.945836,0.928666,0.928666,1609110.7813713,0
+AXP.US,D,19750303,000000,0.945836,0.962212,0.945836,0.945836,1254810.4849877,0
+AXP.US,D,19750304,000000,0.945836,0.954174,0.945836,0.945836,1651757.3582239,0
+AXP.US,D,19750305,000000,0.936805,0.936805,0.920428,0.920428,1674718.9619638,0
+AXP.US,D,19750306,000000,0.920428,0.928666,0.920428,0.920428,1322062.0187637,0
+AXP.US,D,19750307,000000,0.920428,0.920428,0.903061,0.903061,1330264.6786456,0
+AXP.US,D,19750310,000000,0.911794,0.920428,0.911794,0.911794,1451645.1025052,0
+AXP.US,D,19750311,000000,0.911794,0.920428,0.903061,0.903061,1628797.769632,0
+AXP.US,D,19750312,000000,0.869515,0.869515,0.861078,0.861078,2193053.3120777,0
+AXP.US,D,19750313,000000,0.886585,0.903061,0.886585,0.886585,1436882.1283511,0
+AXP.US,D,19750314,000000,0.920428,0.936805,0.920428,0.920428,1823987.018818,0
+AXP.US,D,19750317,000000,0.928666,0.945836,0.928666,0.928666,1376194.9391433,0
+AXP.US,D,19750318,000000,0.954174,0.962212,0.954174,0.954174,2425967.1391576,0
+AXP.US,D,19750319,000000,0.954174,0.954174,0.945836,0.945836,1753456.8392668,0
+AXP.US,D,19750320,000000,0.954174,0.970649,0.954174,0.954174,1815786.3740842,0
+AXP.US,D,19750321,000000,0.98752,0.996257,0.98752,0.98752,1520535.9591689,0
+AXP.US,D,19750324,000000,0.962212,0.962212,0.954174,0.954174,1866634.6032447,0
+AXP.US,D,19750325,000000,0.954174,0.970649,0.954174,0.954174,1989658.3802879,0
+AXP.US,D,19750326,000000,0.996257,1.0046,0.996257,0.996257,1550063.922625,0
+AXP.US,D,19750327,000000,1.0046,1.01292,1.0046,1.0046,1614031.772756,0
+AXP.US,D,19750331,000000,0.996257,0.996257,0.979283,0.979283,1553343.5759741,0
+AXP.US,D,19750401,000000,0.996257,1.0046,0.996257,0.996257,1597630.4832884,0
+AXP.US,D,19750402,000000,1.0046,1.01292,1.0046,1.0046,2252103.193546,0
+AXP.US,D,19750403,000000,0.962212,0.962212,0.954174,0.954174,2585077.1787812,0
+AXP.US,D,19750404,000000,0.954174,0.954174,0.945836,0.945836,1838749.9929721,0
+AXP.US,D,19750407,000000,0.936805,0.936805,0.928666,0.928666,1471327.052896,0
+AXP.US,D,19750408,000000,0.928666,0.945836,0.928666,0.928666,1072742.8719202,0
+AXP.US,D,19750409,000000,0.954174,0.970649,0.954174,0.954174,1408997.5180786,0
+AXP.US,D,19750410,000000,0.962212,0.979283,0.962212,0.962212,1632074.4002591,0
+AXP.US,D,19750411,000000,0.970649,0.979283,0.970649,0.970649,843105.67546735,0
+AXP.US,D,19750414,000000,0.979283,0.996257,0.979283,0.979283,1107184.773743,0
+AXP.US,D,19750415,000000,0.979283,0.979283,0.970649,0.970649,1643554.6983421,0
+AXP.US,D,19750416,000000,0.970649,0.979283,0.970649,0.970649,1581225.1635247,0
+AXP.US,D,19750417,000000,0.970649,0.979283,0.970649,0.970649,1569746.8805898,0
+AXP.US,D,19750418,000000,0.970649,0.979283,0.962212,0.962212,985803.34230937,0
+AXP.US,D,19750421,000000,0.996257,1.0046,0.996257,0.996257,1013692.9904519,0
+AXP.US,D,19750422,000000,0.979283,0.979283,0.962212,0.962212,1082579.8168196,0
+AXP.US,D,19750423,000000,0.962212,0.979283,0.962212,0.962212,974326.0669484,0
+AXP.US,D,19750424,000000,0.936805,0.936805,0.928666,0.928666,1607474.4812057,0
+AXP.US,D,19750425,000000,0.928666,0.928666,0.911794,0.911794,964481.06145705,0
+AXP.US,D,19750428,000000,0.911794,0.911794,0.903061,0.903061,1271216.8123253,0
+AXP.US,D,19750429,000000,0.894922,0.894922,0.886585,0.886585,1402437.2038064,0
+AXP.US,D,19750430,000000,0.903061,0.920428,0.903061,0.903061,1389317.5828359,0
+AXP.US,D,19750501,000000,0.936805,0.954174,0.936805,0.936805,2266860.1222561,0
+AXP.US,D,19750502,000000,0.979283,0.996257,0.979283,0.979283,1694405.9502245,0
+AXP.US,D,19750505,000000,1.0046,1.01292,1.0046,1.0046,1174439.3302411,0
+AXP.US,D,19750506,000000,1.01292,1.02136,1.01292,1.01292,2311152.0674402,0
+AXP.US,D,19750507,000000,1.0299,1.04667,1.0299,1.0299,2081509.8331174,0
+AXP.US,D,19750508,000000,1.04667,1.05531,1.04667,1.04667,1906004.5494702,0
+AXP.US,D,19750509,000000,1.03844,1.03844,1.02136,1.02136,1317143.042527,0
+AXP.US,D,19750512,000000,1.0046,1.0046,0.98752,0.98752,1399156.5428832,0
+AXP.US,D,19750513,000000,0.98752,1.0046,0.98752,0.98752,1853512.9671262,0
+AXP.US,D,19750514,000000,1.0046,1.02136,1.0046,1.0046,1678003.6531829,0
+AXP.US,D,19750515,000000,1.04667,1.05531,1.04667,1.04667,2083150.163579,0
+AXP.US,D,19750516,000000,1.03844,1.03844,1.02136,1.02136,2243897.5109422,0
+AXP.US,D,19750519,000000,0.996257,0.996257,0.98752,0.98752,1408997.5180786,0
+AXP.US,D,19750520,000000,0.98752,0.996257,0.979283,0.979283,1517255.2982458,0
+AXP.US,D,19750521,000000,0.979283,0.979283,0.962212,0.962212,1725570.2138463,0
+AXP.US,D,19750522,000000,0.98752,0.996257,0.98752,0.98752,1487725.3196416,0
+AXP.US,D,19750523,000000,1.02136,1.0299,1.02136,1.02136,1092420.792015,0
+AXP.US,D,19750527,000000,1.03844,1.05531,1.03844,1.03844,1143275.0666194,0
+AXP.US,D,19750528,000000,1.03844,1.04667,1.03844,1.03844,1709170.9395266,0
+AXP.US,D,19750529,000000,1.0299,1.0299,1.01292,1.01292,1087503.8309263,0
+AXP.US,D,19750530,000000,1.0299,1.03844,1.0299,1.0299,1230208.5507862,0
+AXP.US,D,19750602,000000,1.0299,1.04667,1.0299,1.0299,790613.08554936,0
+AXP.US,D,19750603,000000,1.03844,1.05531,1.03844,1.03844,1617313.4412531,0
+AXP.US,D,19750604,000000,1.03844,1.03844,1.02136,1.02136,1617313.4412531,0
+AXP.US,D,19750605,000000,1.0299,1.03844,1.0299,1.0299,1261374.8295559,0
+AXP.US,D,19750606,000000,1.08071,1.08905,1.08071,1.08071,1935530.4977783,0
+AXP.US,D,19750609,000000,1.12299,1.13163,1.12299,1.12299,2166806.0095447,0
+AXP.US,D,19750610,000000,1.13163,1.14801,1.13163,1.13163,1781340.4419654,0
+AXP.US,D,19750611,000000,1.13163,1.13163,1.12299,1.12299,1842032.6690432,0
+AXP.US,D,19750612,000000,1.10583,1.10583,1.08905,1.08905,1408997.5180786,0
+AXP.US,D,19750613,000000,1.10583,1.12299,1.10583,1.10583,1261374.8295559,0
+AXP.US,D,19750616,000000,1.12299,1.13163,1.12299,1.12299,1030095.2874935,0
+AXP.US,D,19750617,000000,1.13163,1.13927,1.13163,1.13163,1326989.0555924,0
+AXP.US,D,19750618,000000,1.13927,1.15673,1.13927,1.13927,1299100.4150239,0
+AXP.US,D,19750619,000000,1.16507,1.17331,1.16507,1.16507,1978176.0670569,0
+AXP.US,D,19750620,000000,1.16507,1.16507,1.15673,1.15673,1123589.0859326,0
+AXP.US,D,19750623,000000,1.15673,1.17331,1.15673,1.15673,567533.18064681,0
+AXP.US,D,19750624,000000,1.15673,1.16507,1.15673,1.15673,1235128.534597,0
+AXP.US,D,19750625,000000,1.14801,1.14801,1.13927,1.13927,1184278.2902885,0
+AXP.US,D,19750626,000000,1.13927,1.13927,1.13163,1.13163,2096271.7996975,0
+AXP.US,D,19750627,000000,1.12299,1.12299,1.11436,1.11436,1056340.5748786,0
+AXP.US,D,19750630,000000,1.12299,1.13927,1.12299,1.12299,1110468.4573882,0
+AXP.US,D,19750701,000000,1.10583,1.10583,1.08905,1.08905,1548424.5997374,0
+AXP.US,D,19750702,000000,1.08905,1.08905,1.07228,1.07228,1969975.4223231,0
+AXP.US,D,19750703,000000,1.08905,1.09759,1.08905,1.08905,777492.45700484,0
+AXP.US,D,19750707,000000,1.08071,1.08071,1.06354,1.06354,1277773.0963016,0
+AXP.US,D,19750708,000000,1.07228,1.08071,1.07228,1.07228,1133429.053554,0
+AXP.US,D,19750709,000000,1.07228,1.08071,1.06354,1.06354,1054696.214121,0
+AXP.US,D,19750710,000000,1.06354,1.06354,1.04667,1.04667,1308940.3826453,0
+AXP.US,D,19750711,000000,1.04667,1.05531,1.04667,1.04667,969400.03769374,0
+AXP.US,D,19750714,000000,1.03844,1.03844,1.0299,1.0299,890673.24370468,0
+AXP.US,D,19750715,000000,1.04667,1.06354,1.04667,1.04667,2501422.3403896,0
+AXP.US,D,19750716,000000,1.04667,1.05531,1.03844,1.03844,1512336.3220091,0
+AXP.US,D,19750717,000000,1.03844,1.05531,1.03844,1.03844,1121952.785767,0
+AXP.US,D,19750718,000000,1.03844,1.03844,1.0299,1.0299,1159676.356087,0
+AXP.US,D,19750721,000000,1.0299,1.03844,1.02136,1.02136,1071099.5187367,0
+AXP.US,D,19750722,000000,1.01292,1.01292,0.996257,0.996257,1669805.0235971,0
+AXP.US,D,19750723,000000,0.996257,0.996257,0.98752,0.98752,982523.68896024,0
+AXP.US,D,19750724,000000,0.98752,1.0046,0.98752,0.98752,1031737.6331031,0
+AXP.US,D,19750725,000000,0.979283,0.979283,0.962212,0.962212,1287617.094219,0
+AXP.US,D,19750728,000000,0.962212,0.970649,0.954174,0.954174,1133429.053554,0
+AXP.US,D,19750729,000000,0.979283,0.996257,0.979283,0.979283,2658894.0646995,0
+AXP.US,D,19750730,000000,1.01292,1.0299,1.01292,1.01292,1692766.6273369,0
+AXP.US,D,19750731,000000,1.01292,1.02136,1.0046,1.0046,1367990.2641136,0
+AXP.US,D,19750801,000000,0.98752,0.98752,0.970649,0.970649,1010407.2916589,0
+AXP.US,D,19750804,000000,0.970649,0.979283,0.962212,0.962212,1010407.2916589,0
+AXP.US,D,19750805,000000,0.962212,0.979283,0.962212,0.962212,967761.72238017,0
+AXP.US,D,19750806,000000,0.962212,0.979283,0.962212,0.962212,1154756.3722764,0
+AXP.US,D,19750807,000000,0.936805,0.936805,0.920428,0.920428,1784622.1104626,0
+AXP.US,D,19750808,000000,0.936805,0.945836,0.936805,0.936805,797174.40739561,0
+AXP.US,D,19750811,000000,0.920428,0.920428,0.911794,0.911794,1404076.5266939,0
+AXP.US,D,19750812,000000,0.903061,0.903061,0.886585,0.886585,1714088.9081893,0
+AXP.US,D,19750813,000000,0.886585,0.903061,0.886585,0.886585,2329193.6873694,0
+AXP.US,D,19750814,000000,0.878049,0.878049,0.861078,0.861078,2512901.6308985,0
+AXP.US,D,19750815,000000,0.861078,0.861078,0.852444,0.852444,1341749.0070245,0
+AXP.US,D,19750818,000000,0.835671,0.835671,0.818898,0.818898,1433600.4598541,0
+AXP.US,D,19750819,000000,0.776519,0.776519,0.76838,0.76838,4202387.5973123,0
+AXP.US,D,19750820,000000,0.759646,0.759646,0.751508,0.751508,3155897.0657952,0
+AXP.US,D,19750821,000000,0.818898,0.827136,0.818898,0.818898,2860640.6054358,0
+AXP.US,D,19750822,000000,0.861078,0.869515,0.861078,0.861078,1799382.0618946,0
+AXP.US,D,19750825,000000,0.844504,0.844504,0.835671,0.835671,1789543.1018472,0
+AXP.US,D,19750826,000000,0.835671,0.844504,0.835671,0.835671,1138354.0752347,0
+AXP.US,D,19750827,000000,0.852444,0.869515,0.852444,0.852444,1558267.5900808,0
+AXP.US,D,19750828,000000,0.886585,0.903061,0.886585,0.886585,1141635.7437318,0
+AXP.US,D,19750829,000000,0.886585,0.894922,0.886585,0.886585,1310580.7131068,0
+AXP.US,D,19750902,000000,0.861078,0.861078,0.852444,0.852444,1323703.3567993,0
+AXP.US,D,19750903,000000,0.852444,0.869515,0.852444,0.852444,1820708.3730429,0
+AXP.US,D,19750904,000000,0.852444,0.869515,0.852444,0.852444,1377835.2696049,0
+AXP.US,D,19750905,000000,0.852444,0.852444,0.835671,0.835671,884108.89913644,0
+AXP.US,D,19750908,000000,0.835671,0.844504,0.827136,0.827136,1002207.654499,0
+AXP.US,D,19750909,000000,0.818898,0.818898,0.801926,0.801926,1887959.906819,0
+AXP.US,D,19750910,000000,0.801926,0.801926,0.785054,0.785054,3385532.2470999,0
+AXP.US,D,19750911,000000,0.785054,0.79349,0.785054,0.785054,1592706.4691817,0
+AXP.US,D,19750912,000000,0.785054,0.785054,0.776519,0.776519,1215442.5539101,0
+AXP.US,D,19750915,000000,0.776519,0.776519,0.759646,0.759646,1773136.7745095,0
+AXP.US,D,19750916,000000,0.776519,0.785054,0.776519,0.776519,1376194.9391433,0
+AXP.US,D,19750917,000000,0.776519,0.79349,0.776519,0.776519,2063469.2207623,0
+AXP.US,D,19750918,000000,0.810363,0.818898,0.810363,0.810363,1084222.1624291,0
+AXP.US,D,19750919,000000,0.852444,0.861078,0.852444,0.852444,1874834.2404045,0
+AXP.US,D,19750922,000000,0.852444,0.852444,0.844504,0.844504,1379473.5849185,0
+AXP.US,D,19750923,000000,0.844504,0.861078,0.844504,0.844504,1558267.5900808,0
+AXP.US,D,19750924,000000,0.869515,0.878049,0.869515,0.869515,1169517.3312824,0
+AXP.US,D,19750925,000000,0.878049,0.894922,0.878049,0.878049,1440162.7892743,0
+AXP.US,D,19750926,000000,0.878049,0.894922,0.878049,0.878049,657754.37875473,0
+AXP.US,D,19750929,000000,0.869515,0.869515,0.852444,0.852444,634782.6992749,0
+AXP.US,D,19750930,000000,0.844504,0.844504,0.827136,0.827136,1422120.1617711,0
+AXP.US,D,19751001,000000,0.844504,0.861078,0.844504,0.844504,1174439.3302411,0
+AXP.US,D,19751002,000000,0.844504,0.852444,0.844504,0.844504,1740332.1804264,0
+AXP.US,D,19751003,000000,0.869515,0.878049,0.869515,0.869515,1971613.7376366,0
+AXP.US,D,19751006,000000,0.878049,0.894922,0.878049,0.878049,1517255.2982458,0
+AXP.US,D,19751007,000000,0.878049,0.886585,0.878049,0.878049,1144910.3592109,0
+AXP.US,D,19751008,000000,0.903061,0.920428,0.903061,0.903061,1848591.9757415,0
+AXP.US,D,19751009,000000,0.928666,0.945836,0.928666,0.928666,1894520.2210912,0
+AXP.US,D,19751010,000000,0.945836,0.962212,0.945836,0.945836,1740332.1804264,0
+AXP.US,D,19751013,000000,0.962212,0.970649,0.962212,0.962212,1074382.1948077,0
+AXP.US,D,19751014,000000,0.979283,0.996257,0.979283,0.979283,1510694.9839735,0
+AXP.US,D,19751015,000000,0.98752,1.0046,0.98752,0.98752,2155326.7190358,0
+AXP.US,D,19751016,000000,0.98752,0.98752,0.979283,0.979283,1348310.3288707,0
+AXP.US,D,19751017,000000,0.979283,0.979283,0.970649,0.970649,2806519.7759442,0
+AXP.US,D,19751020,000000,0.979283,0.996257,0.979283,0.979283,1079300.1634705,0
+AXP.US,D,19751021,000000,0.979283,0.996257,0.979283,0.979283,885747.21445002,0
+AXP.US,D,19751022,000000,1.0046,1.02136,1.0046,1.0046,1658322.7103662,0
+AXP.US,D,19751023,000000,1.0046,1.0046,0.98752,0.98752,1733771.8661541,0
+AXP.US,D,19751024,000000,0.979283,0.979283,0.970649,0.970649,1561546.2358559,0
+AXP.US,D,19751027,000000,0.970649,0.979283,0.962212,0.962212,1146556.7351165,0
+AXP.US,D,19751028,000000,0.979283,0.996257,0.979283,0.979283,1077660.8405829,0
+AXP.US,D,19751029,000000,0.945836,0.945836,0.928666,0.928666,1261374.8295559,0
+AXP.US,D,19751030,000000,0.911794,0.911794,0.903061,0.903061,1922406.8465118,0
+AXP.US,D,19751031,000000,0.886585,0.886585,0.878049,0.878049,1522175.2820564,0
+AXP.US,D,19751103,000000,0.886585,0.903061,0.886585,0.886585,600340.79745206,0
+AXP.US,D,19751104,000000,0.920428,0.928666,0.920428,0.920428,967761.72238017,0
+AXP.US,D,19751105,000000,0.920428,0.936805,0.920428,0.920428,1315497.6741955,0
+AXP.US,D,19751106,000000,0.920428,0.920428,0.911794,0.911794,1113750.1258853,0
+AXP.US,D,19751107,000000,0.903061,0.903061,0.886585,0.886585,818500.71854391,0
+AXP.US,D,19751110,000000,0.886585,0.903061,0.886585,0.886585,770926.09728863,0
+AXP.US,D,19751111,000000,0.911794,0.920428,0.911794,0.911794,729920.85847154,0
+AXP.US,D,19751112,000000,0.954174,0.970649,0.954174,0.954174,1886318.5687834,0
+AXP.US,D,19751113,000000,0.970649,0.979283,0.970649,0.970649,1920764.5009022,0
+AXP.US,D,19751114,000000,0.970649,0.979283,0.962212,0.962212,1650120.0504843,0
+AXP.US,D,19751117,000000,0.996257,1.01292,0.996257,0.996257,1267930.1059582,0
+AXP.US,D,19751118,000000,1.0046,1.01292,1.0046,1.0046,1745254.179385,0
+AXP.US,D,19751119,000000,1.0046,1.0046,0.98752,0.98752,1691125.2893015,0
+AXP.US,D,19751120,000000,0.98752,0.996257,0.979283,0.979283,1500855.0163521,0
+AXP.US,D,19751121,000000,0.979283,0.979283,0.962212,0.962212,1318782.3654146,0
+AXP.US,D,19751124,000000,0.970649,0.98752,0.970649,0.970649,857861.59660345,0
+AXP.US,D,19751125,000000,0.996257,1.0046,0.996257,0.996257,1540220.9322816,0
+AXP.US,D,19751126,000000,1.0046,1.01292,1.0046,1.0046,1569746.8805898,0
+AXP.US,D,19751128,000000,1.0046,1.02136,1.0046,1.0046,475683.74296524,0
+AXP.US,D,19751201,000000,1.0046,1.02136,1.0046,1.0046,954643.10898364,0
+AXP.US,D,19751202,000000,0.970649,0.970649,0.962212,0.962212,1369628.5794271,0
+AXP.US,D,19751203,000000,0.911794,0.911794,0.894922,0.894922,1869918.2868897,0
+AXP.US,D,19751204,000000,0.903061,0.920428,0.903061,0.903061,1459844.739665,0
+AXP.US,D,19751205,000000,0.903061,0.911794,0.894922,0.894922,897232.55040294,0
+AXP.US,D,19751208,000000,0.911794,0.928666,0.911794,0.911794,1622231.4099158,0
+AXP.US,D,19751209,000000,0.911794,0.920428,0.911794,0.911794,1623877.7858213,0
+AXP.US,D,19751210,000000,0.928666,0.945836,0.928666,0.928666,1472967.3833576,0
+AXP.US,D,19751211,000000,0.928666,0.928666,0.920428,0.920428,1177719.9911642,0
+AXP.US,D,19751212,000000,0.920428,0.928666,0.911794,0.911794,908715.87120788,0
+AXP.US,D,19751215,000000,0.911794,0.920428,0.903061,0.903061,1069464.226145,0
+AXP.US,D,19751216,000000,0.936805,0.954174,0.936805,0.936805,1961773.7700153,0
+AXP.US,D,19751217,000000,0.945836,0.954174,0.945836,0.945836,1550063.922625,0
+AXP.US,D,19751218,000000,0.936805,0.936805,0.928666,0.928666,1450001.7493216,0
+AXP.US,D,19751219,000000,0.928666,0.928666,0.920428,0.920428,1187556.9360636,0
+AXP.US,D,19751222,000000,0.911794,0.911794,0.894922,0.894922,1177719.9911642,0
+AXP.US,D,19751223,000000,0.920428,0.936805,0.920428,0.920428,1094064.1451986,0
+AXP.US,D,19751224,000000,0.936805,0.954174,0.936805,0.936805,538012.27020865,0
+AXP.US,D,19751226,000000,0.970649,0.979283,0.970649,0.970649,1112107.7802757,0
+AXP.US,D,19751229,000000,0.962212,0.962212,0.954174,0.954174,948079.7719894,0
+AXP.US,D,19751230,000000,0.945836,0.945836,0.936805,0.936805,1354866.612847,0
+AXP.US,D,19751231,000000,0.954174,0.962212,0.954174,0.954174,908715.87120788,0
+AXP.US,D,19760102,000000,0.954174,0.962212,0.945836,0.945836,833259.662402,0
+AXP.US,D,19760105,000000,0.954174,0.970649,0.954174,0.954174,1763299.8296102,0
+AXP.US,D,19760106,000000,0.996257,1.0046,0.996257,0.996257,2184853.6749179,0
+AXP.US,D,19760107,000000,1.02136,1.03844,1.02136,1.02136,3096845.1691789,0
+AXP.US,D,19760108,000000,1.03844,1.04667,1.03844,1.03844,2545713.2779997,0
+AXP.US,D,19760109,000000,1.05531,1.06354,1.05531,1.05531,2040502.5791524,0
+AXP.US,D,19760112,000000,1.06354,1.07228,1.06354,1.06354,1746898.5401426,0
+AXP.US,D,19760113,000000,1.05531,1.05531,1.03844,1.03844,2553909.8924375,0
+AXP.US,D,19760114,000000,1.06354,1.07228,1.06354,1.06354,2729422.2291028,0
+AXP.US,D,19760115,000000,1.08071,1.08905,1.08071,1.08071,2913134.2029278,0
+AXP.US,D,19760116,000000,1.08905,1.09759,1.08905,1.08905,1769860.1438825,0
+AXP.US,D,19760119,000000,1.09759,1.10583,1.09759,1.09759,946440.44910184,0
+AXP.US,D,19760120,000000,1.09759,1.10583,1.08905,1.08905,2772066.7908074,0
+AXP.US,D,19760121,000000,1.08905,1.08905,1.07228,1.07228,2314433.7359373,0
+AXP.US,D,19760122,000000,1.07228,1.07228,1.06354,1.06354,1499215.6934645,0
+AXP.US,D,19760123,000000,1.06354,1.07228,1.05531,1.05531,1320424.7110241,0
+AXP.US,D,19760126,000000,1.03844,1.03844,1.0299,1.0299,1166241.7082293,0
+AXP.US,D,19760127,000000,1.0046,1.0046,0.98752,0.98752,1658322.7103662,0
+AXP.US,D,19760128,000000,0.996257,1.0046,0.996257,0.996257,1499215.6934645,0
+AXP.US,D,19760129,000000,1.04667,1.06354,1.04667,1.04667,2147122.0440059,0
+AXP.US,D,19760130,000000,1.04667,1.06354,1.04667,1.04667,1625518.1162829,0
+AXP.US,D,19760202,000000,1.04667,1.05531,1.04667,1.04667,1205605.6090108,0
+AXP.US,D,19760203,000000,1.03844,1.03844,1.02136,1.02136,1408997.5180786,0
+AXP.US,D,19760204,000000,1.03844,1.04667,1.03844,1.03844,1663240.6790289,0
+AXP.US,D,19760205,000000,1.03844,1.03844,1.02136,1.02136,1525455.9429796,0
+AXP.US,D,19760206,000000,1.02136,1.02136,1.0046,1.0046,1989658.3802879,0
+AXP.US,D,19760209,000000,1.01292,1.02136,1.01292,1.01292,1072742.8719202,0
+AXP.US,D,19760210,000000,1.0046,1.0046,0.98752,0.98752,1077660.8405829,0
+AXP.US,D,19760211,000000,1.0046,1.01292,1.0046,1.0046,957918.7320368,0
+AXP.US,D,19760212,000000,1.0046,1.0046,0.996257,0.996257,1121952.785767,0
+AXP.US,D,19760213,000000,1.0046,1.01292,1.0046,1.0046,1208883.2472119,0
+AXP.US,D,19760217,000000,1.0046,1.0046,0.996257,0.996257,1203964.2709752,0
+AXP.US,D,19760218,000000,0.996257,1.0046,0.996257,0.996257,951362.44806052,0
+AXP.US,D,19760219,000000,0.996257,0.996257,0.98752,0.98752,1071099.5187367,0
+AXP.US,D,19760220,000000,1.0299,1.03844,1.0299,1.0299,2358716.6129556,0
+AXP.US,D,19760223,000000,1.03844,1.04667,1.03844,1.03844,2038863.2562648,0
+AXP.US,D,19760224,000000,1.03844,1.04667,1.0299,1.0299,2457136.4406494,0
+AXP.US,D,19760225,000000,1.02136,1.02136,1.0046,1.0046,1540220.9322816,0
+AXP.US,D,19760226,000000,0.996257,0.996257,0.98752,0.98752,1307297.0294617,0
+AXP.US,D,19760227,000000,0.970649,0.970649,0.954174,0.954174,1341749.0070245,0
+AXP.US,D,19760301,000000,0.954174,0.970649,0.954174,0.954174,2512901.6308985,0
+AXP.US,D,19760302,000000,0.954174,0.962212,0.954174,0.954174,1228565.1976027,0
+AXP.US,D,19760303,000000,0.954174,0.954174,0.936805,0.936805,1223648.2365139,0
+AXP.US,D,19760304,000000,0.936805,0.936805,0.920428,0.920428,2009333.2776607,0
+AXP.US,D,19760305,000000,0.920428,0.928666,0.911794,0.911794,1947009.7882873,0
+AXP.US,D,19760308,000000,0.928666,0.945836,0.928666,0.928666,1627149.3785785,0
+AXP.US,D,19760309,000000,0.920428,0.920428,0.903061,0.903061,1312223.0587164,0
+AXP.US,D,19760310,000000,0.903061,0.903061,0.894922,0.894922,1387671.2069303,0
+AXP.US,D,19760311,000000,0.920428,0.928666,0.920428,0.920428,2225854.883439,0
+AXP.US,D,19760312,000000,0.928666,0.945836,0.928666,0.928666,2842603.0158026,0
+AXP.US,D,19760315,000000,0.886585,0.886585,0.878049,0.878049,1430324.8368009,0
+AXP.US,D,19760316,000000,0.894922,0.911794,0.894922,0.894922,1581225.1635247,0
+AXP.US,D,19760317,000000,0.894922,0.911794,0.894922,0.894922,1494293.6945059,0
+AXP.US,D,19760318,000000,0.911794,0.920428,0.911794,0.911794,1928964.1380621,0
+AXP.US,D,19760319,000000,0.920428,0.936805,0.920428,0.920428,1121952.785767,0
+AXP.US,D,19760322,000000,0.936805,0.954174,0.936805,0.936805,2373483.6174056,0
+AXP.US,D,19760323,000000,0.962212,0.979283,0.962212,0.962212,2053626.2304189,0
+AXP.US,D,19760324,000000,0.962212,0.979283,0.962212,0.962212,1363067.2575808,0
+AXP.US,D,19760325,000000,0.970649,0.979283,0.970649,0.970649,2165170.7169531,0
+AXP.US,D,19760326,000000,0.970649,0.979283,0.970649,0.970649,982523.68896024,0
+AXP.US,D,19760329,000000,0.962212,0.962212,0.954174,0.954174,797174.40739561,0
+AXP.US,D,19760330,000000,0.954174,0.970649,0.954174,0.954174,2232414.1901372,0
+AXP.US,D,19760331,000000,0.954174,0.954174,0.945836,0.945836,1318782.3654146,0
+AXP.US,D,19760401,000000,0.928666,0.928666,0.911794,0.911794,2014261.3220633,0
+AXP.US,D,19760402,000000,0.911794,0.928666,0.911794,0.911794,1453290.4708367,0
+AXP.US,D,19760405,000000,0.928666,0.945836,0.928666,0.928666,1983095.0432936,0
+AXP.US,D,19760406,000000,0.936805,0.954174,0.936805,0.936805,2129079.4165027,0
+AXP.US,D,19760407,000000,0.936805,0.954174,0.936805,0.936805,1472967.3833576,0
+AXP.US,D,19760408,000000,0.936805,0.936805,0.920428,0.920428,2316073.0588249,0
+AXP.US,D,19760409,000000,0.869515,0.869515,0.852444,0.852444,2468616.7387323,0
+AXP.US,D,19760412,000000,0.844504,0.844504,0.827136,0.827136,2263582.4840549,0
+AXP.US,D,19760413,000000,0.835671,0.852444,0.835671,0.835671,2252103.193546,0
+AXP.US,D,19760414,000000,0.844504,0.852444,0.844504,0.844504,3065677.8828352,0
+AXP.US,D,19760415,000000,0.844504,0.852444,0.844504,0.844504,1997858.0174477,0
+AXP.US,D,19760419,000000,0.844504,0.852444,0.844504,0.844504,2785191.4496479,0
+AXP.US,D,19760420,000000,0.844504,0.852444,0.844504,0.844504,1482811.3812749,0
+AXP.US,D,19760421,000000,0.844504,0.844504,0.827136,0.827136,2519466.9830407,0
+AXP.US,D,19760422,000000,0.827136,0.835671,0.818898,0.818898,2680217.3531258,0
+AXP.US,D,19760423,000000,0.818898,0.835671,0.818898,0.818898,1871555.5946294,0
+AXP.US,D,19760426,000000,0.818898,0.827136,0.810363,0.810363,2760586.4927245,0
+AXP.US,D,19760427,000000,0.810363,0.810363,0.801926,0.801926,3229704.8835475,0
+AXP.US,D,19760428,000000,0.818898,0.827136,0.818898,0.818898,4272922.8147336,0
+AXP.US,D,19760429,000000,0.827136,0.835671,0.827136,0.827136,2701533.5885343,0
+AXP.US,D,19760430,000000,0.827136,0.835671,0.818898,0.818898,1894520.2210912,0
+AXP.US,D,19760503,000000,0.818898,0.835671,0.818898,0.818898,1492648.3261744,0
+AXP.US,D,19760504,000000,0.844504,0.861078,0.844504,0.844504,1725570.2138463,0
+AXP.US,D,19760505,000000,0.878049,0.886585,0.878049,0.878049,1958488.0712222,0
+AXP.US,D,19760506,000000,0.886585,0.894922,0.886585,0.886585,1994581.3868206,0
+AXP.US,D,19760507,000000,0.886585,0.894922,0.878049,0.878049,1838749.9929721,0
+AXP.US,D,19760510,000000,0.878049,0.886585,0.869515,0.869515,3183776.6381978,0
+AXP.US,D,19760511,000000,0.878049,0.886585,0.878049,0.878049,2591639.5082015,0
+AXP.US,D,19760512,000000,0.878049,0.886585,0.878049,0.878049,2163521.3183256,0
+AXP.US,D,19760513,000000,0.878049,0.886585,0.869515,0.869515,2493220.6880817,0
+AXP.US,D,19760514,000000,0.852444,0.852444,0.835671,0.835671,1892878.8830557,0
+AXP.US,D,19760517,000000,0.835671,0.844504,0.835671,0.835671,1868278.9640022,0
+AXP.US,D,19760518,000000,0.844504,0.861078,0.844504,0.844504,1287617.094219,0
+AXP.US,D,19760519,000000,0.844504,0.852444,0.844504,0.844504,1894520.2210912,0
+AXP.US,D,19760520,000000,0.852444,0.861078,0.852444,0.852444,1860073.2813985,0
+AXP.US,D,19760521,000000,0.852444,0.869515,0.852444,0.852444,1374548.5632378,0
+AXP.US,D,19760524,000000,0.852444,0.861078,0.844504,0.844504,1190841.6272827,0
+AXP.US,D,19760525,000000,0.852444,0.861078,0.852444,0.852444,1026811.6038485,0
+AXP.US,D,19760526,000000,0.869515,0.878049,0.869515,0.869515,885747.21445002,0
+AXP.US,D,19760527,000000,0.878049,0.894922,0.878049,0.878049,1315497.6741955,0
+AXP.US,D,19760528,000000,0.886585,0.894922,0.886585,0.886585,1387671.2069303,0
+AXP.US,D,19760601,000000,0.886585,0.903061,0.886585,0.886585,1010407.2916589,0
+AXP.US,D,19760602,000000,0.920428,0.928666,0.920428,0.920428,1384392.5611552,0
+AXP.US,D,19760603,000000,0.920428,0.920428,0.903061,0.903061,1535304.9787669,0
+AXP.US,D,19760604,000000,0.894922,0.894922,0.886585,0.886585,1559904.8978204,0
+AXP.US,D,19760607,000000,0.886585,0.894922,0.878049,0.878049,1192480.9501703,0
+AXP.US,D,19760608,000000,0.878049,0.886585,0.869515,0.869515,1443441.4350495,0
+AXP.US,D,19760609,000000,0.869515,0.878049,0.861078,0.861078,1791179.4020128,0
+AXP.US,D,19760610,000000,0.869515,0.886585,0.869515,0.869515,1072742.8719202,0
+AXP.US,D,19760611,000000,0.878049,0.894922,0.878049,0.878049,792255.43115891,0
+AXP.US,D,19760614,000000,0.886585,0.894922,0.886585,0.886585,1072742.8719202,0
+AXP.US,D,19760615,000000,0.911794,0.920428,0.911794,0.911794,1294180.4312131,0
+AXP.US,D,19760616,000000,0.920428,0.936805,0.920428,0.920428,1636993.3764958,0
+AXP.US,D,19760617,000000,0.954174,0.970649,0.954174,0.954174,1651757.3582239,0
+AXP.US,D,19760618,000000,0.979283,0.996257,0.979283,0.979283,1610753.1269808,0
+AXP.US,D,19760621,000000,0.979283,0.98752,0.970649,0.970649,1312223.0587164,0
+AXP.US,D,19760622,000000,0.962212,0.962212,0.954174,0.954174,1604189.7899866,0
+AXP.US,D,19760623,000000,0.954174,0.970649,0.954174,0.954174,1581225.1635247,0
+AXP.US,D,19760624,000000,0.962212,0.979283,0.962212,0.962212,954643.10898364,0
+AXP.US,D,19760625,000000,0.970649,0.979283,0.970649,0.970649,669233.66926369,0
+AXP.US,D,19760628,000000,0.970649,0.979283,0.962212,0.962212,975962.36711399,0
+AXP.US,D,19760629,000000,0.962212,0.979283,0.962212,0.962212,874265.90879308,0
+AXP.US,D,19760630,000000,0.954174,0.954174,0.945836,0.945836,897232.55040294,0
+AXP.US,D,19760701,000000,0.962212,0.979283,0.962212,0.962212,2027383.9657558,0
+AXP.US,D,19760702,000000,0.979283,0.98752,0.979283,0.979283,1292535.0628816,0
+AXP.US,D,19760706,000000,0.979283,0.979283,0.962212,0.962212,621666.10102637,0
+AXP.US,D,19760707,000000,0.962212,0.970649,0.954174,0.954174,1312223.0587164,0
+AXP.US,D,19760708,000000,0.962212,0.979283,0.962212,0.962212,731564.21165508,0
+AXP.US,D,19760709,000000,0.970649,0.98752,0.970649,0.970649,628226.41529861,0
+AXP.US,D,19760712,000000,0.970649,0.98752,0.970649,0.970649,1023535.9807953,0
+AXP.US,D,19760713,000000,0.970649,0.98752,0.970649,0.970649,1697685.6035736,0
+AXP.US,D,19760714,000000,0.996257,1.0046,0.996257,0.996257,2145483.7286924,0
+AXP.US,D,19760715,000000,0.996257,1.0046,0.98752,0.98752,1320424.7110241,0
+AXP.US,D,19760716,000000,1.0046,1.02136,1.0046,1.0046,2289825.7562919,0
+AXP.US,D,19760719,000000,1.0046,1.01292,1.0046,1.0046,1822349.7110785,0
+AXP.US,D,19760720,000000,1.02136,1.03844,1.02136,1.02136,2181568.9836988,0
+AXP.US,D,19760721,000000,1.02136,1.03844,1.02136,1.02136,1702604.5798103,0
+AXP.US,D,19760722,000000,1.03844,1.04667,1.03844,1.03844,1889602.2524286,0
+AXP.US,D,19760723,000000,1.03844,1.03844,1.02136,1.02136,1405717.8647295,0
+AXP.US,D,19760726,000000,1.02136,1.03844,1.02136,1.02136,1412278.1790018,0
+AXP.US,D,19760727,000000,1.02136,1.02136,1.0046,1.0046,1600914.1669334,0
+AXP.US,D,19760728,000000,1.0046,1.0046,0.996257,0.996257,1090782.4767014,0
+AXP.US,D,19760729,000000,0.996257,1.0046,0.98752,0.98752,1120308.4250096,0
+AXP.US,D,19760730,000000,1.0046,1.02136,1.0046,1.0046,1846951.6452799,0
+AXP.US,D,19760802,000000,1.0046,1.01292,0.996257,0.996257,733202.52696866,0
+AXP.US,D,19760803,000000,1.01292,1.0299,1.01292,1.01292,1369628.5794271,0
+AXP.US,D,19760804,000000,1.01292,1.0299,1.01292,1.01292,2739265.2194462,0
+AXP.US,D,19760805,000000,1.01292,1.01292,1.0046,1.0046,2739265.2194462,0
+AXP.US,D,19760806,000000,1.02136,1.0299,1.02136,1.02136,2092996.1766443,0
+AXP.US,D,19760809,000000,1.02136,1.02136,1.01292,1.01292,601982.13548761,0
+AXP.US,D,19760810,000000,1.0299,1.03844,1.0299,1.0299,1635356.0687563,0
+AXP.US,D,19760811,000000,1.03844,1.05531,1.03844,1.03844,2376762.2631807,0
+AXP.US,D,19760812,000000,1.03844,1.05531,1.03844,1.03844,2831117.6798497,0
+AXP.US,D,19760813,000000,1.04667,1.06354,1.04667,1.04667,987451.73336288,0
+AXP.US,D,19760816,000000,1.05531,1.06354,1.05531,1.05531,1938810.1511274,0
+AXP.US,D,19760817,000000,1.06354,1.08071,1.06354,1.06354,1223648.2365139,0
+AXP.US,D,19760818,000000,1.07228,1.08071,1.07228,1.07228,1077660.8405829,0
+AXP.US,D,19760819,000000,1.06354,1.06354,1.04667,1.04667,931677.47494777,0
+AXP.US,D,19760820,000000,1.0299,1.0299,1.01292,1.01292,1322062.0187637,0
+AXP.US,D,19760823,000000,1.01292,1.01292,1.0046,1.0046,1899441.2124759,0
+AXP.US,D,19760824,000000,1.0046,1.0046,0.996257,0.996257,2009333.2776607,0
+AXP.US,D,19760825,000000,1.01292,1.02136,1.01292,1.01292,1387671.2069303,0
+AXP.US,D,19760826,000000,1.01292,1.02136,1.01292,1.01292,1463124.3930142,0
+AXP.US,D,19760827,000000,1.02136,1.03844,1.02136,1.02136,1154756.3722764,0
+AXP.US,D,19760830,000000,1.03844,1.04667,1.03844,1.03844,554410.53695431,0
+AXP.US,D,19760831,000000,1.04667,1.06354,1.04667,1.04667,1087503.8309263,0
+AXP.US,D,19760901,000000,1.06354,1.08071,1.06354,1.06354,1077660.8405829,0
+AXP.US,D,19760902,000000,1.07228,1.08905,1.07228,1.07228,1451645.1025052,0
+AXP.US,D,19760903,000000,1.08071,1.08905,1.08071,1.08071,1310580.7131068,0
+AXP.US,D,19760907,000000,1.08071,1.08905,1.07228,1.07228,1185918.62075,0
+AXP.US,D,19760908,000000,1.07228,1.08905,1.07228,1.07228,1018613.9818366,0
+AXP.US,D,19760909,000000,1.07228,1.07228,1.06354,1.06354,1056340.5748786,0
+AXP.US,D,19760910,000000,1.07228,1.08071,1.07228,1.07228,815220.05762078,0
+AXP.US,D,19760913,000000,1.07228,1.07228,1.06354,1.06354,729920.85847154,0
+AXP.US,D,19760914,000000,1.06354,1.06354,1.04667,1.04667,1125233.4466902,0
+AXP.US,D,19760915,000000,1.03844,1.03844,1.0299,1.0299,982523.68896024,0
+AXP.US,D,19760916,000000,1.03844,1.05531,1.03844,1.03844,2570311.1819052,0
+AXP.US,D,19760917,000000,1.04667,1.06354,1.04667,1.04667,1474602.6759492,0
+AXP.US,D,19760920,000000,1.06354,1.08071,1.06354,1.06354,1494293.6945059,0
+AXP.US,D,19760921,000000,1.07228,1.08905,1.07228,1.07228,954643.10898364,0
+AXP.US,D,19760922,000000,1.07228,1.08905,1.07228,1.07228,1630433.0622237,0
+AXP.US,D,19760923,000000,1.06354,1.06354,1.05531,1.05531,1230208.5507862,0
+AXP.US,D,19760924,000000,1.05531,1.06354,1.05531,1.05531,944797.09591829,0
+AXP.US,D,19760927,000000,1.05531,1.06354,1.05531,1.05531,885747.21445002,0
+AXP.US,D,19760928,000000,1.04667,1.04667,1.03844,1.03844,1079300.1634705,0
+AXP.US,D,19760929,000000,1.0299,1.0299,1.02136,1.02136,1481169.0356654,0
+AXP.US,D,19760930,000000,1.02136,1.03844,1.02136,1.02136,1151475.7113532,0
+AXP.US,D,19761001,000000,1.02136,1.02136,1.0046,1.0046,843105.67546735,0
+AXP.US,D,19761004,000000,1.01292,1.02136,1.01292,1.01292,501925.00005427,0
+AXP.US,D,19761005,000000,1.01292,1.02136,1.0046,1.0046,1005489.3229961,0
+AXP.US,D,19761006,000000,1.0046,1.0046,0.996257,0.996257,1098984.1290092,0
+AXP.US,D,19761007,000000,1.0046,1.02136,1.0046,1.0046,1139994.4056963,0
+AXP.US,D,19761008,000000,1.01292,1.02136,1.01292,1.01292,923473.80749197,0
+AXP.US,D,19761011,000000,1.01292,1.02136,1.0046,1.0046,852944.63551474,0
+AXP.US,D,19761012,000000,1.0046,1.0046,0.996257,0.996257,1112107.7802757,0
+AXP.US,D,19761013,000000,0.996257,1.01292,0.996257,0.996257,1156398.7178859,0
+AXP.US,D,19761014,000000,0.996257,1.01292,0.996257,0.996257,1566466.2196666,0
+AXP.US,D,19761015,000000,1.0046,1.01292,1.0046,1.0046,690556.95769001,0
+AXP.US,D,19761018,000000,1.0046,1.02136,1.0046,1.0046,1021895.6503337,0
+AXP.US,D,19761019,000000,1.0046,1.0046,0.98752,0.98752,1089145.1689619,0
+AXP.US,D,19761020,000000,0.996257,1.0046,0.996257,0.996257,1420474.7934396,0
+AXP.US,D,19761021,000000,0.996257,1.0046,0.996257,0.996257,680716.99006862,0
+AXP.US,D,19761022,000000,1.0046,1.01292,1.0046,1.0046,767647.45151349,0
+AXP.US,D,19761025,000000,1.0046,1.02136,1.0046,1.0046,756169.16857852,0
+AXP.US,D,19761026,000000,1.0046,1.01292,0.996257,0.996257,867704.58694683,0
+AXP.US,D,19761027,000000,1.0046,1.02136,1.0046,1.0046,1036657.6169138,0
+AXP.US,D,19761028,000000,1.02136,1.03844,1.02136,1.02136,1136708.7069032,0
+AXP.US,D,19761029,000000,1.03844,1.05531,1.03844,1.03844,1069464.226145,0
+AXP.US,D,19761101,000000,1.05531,1.06354,1.05531,1.05531,1404076.5266939,0
+AXP.US,D,19761103,000000,1.05531,1.05531,1.03844,1.03844,747962.47840075,0
+AXP.US,D,19761104,000000,1.05531,1.06354,1.05531,1.05531,797174.40739561,0
+AXP.US,D,19761105,000000,1.04667,1.04667,1.03844,1.03844,1031737.6331031,0
+AXP.US,D,19761108,000000,1.03844,1.03844,1.0299,1.0299,747962.47840075,0
+AXP.US,D,19761109,000000,1.0046,1.0046,0.996257,0.996257,1758378.8382255,0
+AXP.US,D,19761110,000000,0.98752,0.98752,0.979283,0.979283,1382754.2458416,0
+AXP.US,D,19761111,000000,0.98752,1.0046,0.98752,0.98752,629867.75333417,0
+AXP.US,D,19761112,000000,0.98752,0.996257,0.979283,0.979283,656109.0104232,0
+AXP.US,D,19761115,000000,0.979283,0.996257,0.979283,0.979283,751247.16961984,0
+AXP.US,D,19761116,000000,0.98752,1.0046,0.98752,0.98752,1026811.6038485,0
+AXP.US,D,19761117,000000,0.996257,1.0046,0.996257,0.996257,1041573.5704285,0
+AXP.US,D,19761118,000000,1.0299,1.03844,1.0299,1.0299,1796108.4539894,0
+AXP.US,D,19761119,000000,1.04667,1.05531,1.04667,1.04667,1359790.6269537,0
+AXP.US,D,19761122,000000,1.07228,1.08905,1.07228,1.07228,1697685.6035736,0
+AXP.US,D,19761123,000000,1.07228,1.07228,1.06354,1.06354,1192480.9501703,0
+AXP.US,D,19761124,000000,1.06354,1.08071,1.06354,1.06354,843105.67546735,0
+AXP.US,D,19761126,000000,1.08071,1.09759,1.08071,1.08071,857861.59660345,0
+AXP.US,D,19761129,000000,1.08071,1.08905,1.07228,1.07228,1546782.2541279,0
+AXP.US,D,19761130,000000,1.07228,1.08071,1.06354,1.06354,1379473.5849185,0
+AXP.US,D,19761201,000000,1.06354,1.08071,1.06354,1.06354,964481.06145705,0
+AXP.US,D,19761202,000000,1.06354,1.07228,1.06354,1.06354,1135070.3915896,0
+AXP.US,D,19761203,000000,1.06354,1.06354,1.05531,1.05531,1728849.8671954,0
+AXP.US,D,19761206,000000,1.05531,1.06354,1.05531,1.05531,793893.74647248,0
+AXP.US,D,19761207,000000,1.06354,1.08071,1.06354,1.06354,2012620.9916018,0
+AXP.US,D,19761208,000000,1.06354,1.07228,1.06354,1.06354,1828910.0253508,0
+AXP.US,D,19761209,000000,1.07228,1.08905,1.07228,1.07228,1883037.9078603,0
+AXP.US,D,19761210,000000,1.07228,1.08071,1.06354,1.06354,1139994.4056963,0
+AXP.US,D,19761213,000000,1.06354,1.07228,1.05531,1.05531,1495933.0173934,0
+AXP.US,D,19761214,000000,1.05531,1.05531,1.04667,1.04667,848018.60626009,0
+AXP.US,D,19761215,000000,1.04667,1.06354,1.04667,1.04667,1139994.4056963,0
+AXP.US,D,19761216,000000,1.04667,1.05531,1.03844,1.03844,903794.87982318,0
+AXP.US,D,19761217,000000,1.02136,1.02136,1.0046,1.0046,1220364.5528689,0
+AXP.US,D,19761220,000000,1.0046,1.0046,0.996257,0.996257,1435244.8206116,0
+AXP.US,D,19761221,000000,1.01292,1.0299,1.01292,1.01292,1907640.8496358,0
+AXP.US,D,19761222,000000,1.02136,1.0299,1.02136,1.02136,2355441.9974764,0
+AXP.US,D,19761223,000000,1.02136,1.02136,1.01292,1.01292,2073310.1959576,0
+AXP.US,D,19761227,000000,1.02136,1.03844,1.02136,1.02136,877547.57729019,0
+AXP.US,D,19761228,000000,1.0299,1.04667,1.0299,1.0299,1535304.9787669,0
+AXP.US,D,19761229,000000,1.0299,1.03844,1.02136,1.02136,1010407.2916589,0
+AXP.US,D,19761230,000000,1.03844,1.05531,1.03844,1.03844,3793960.4259931,0
+AXP.US,D,19761231,000000,1.04667,1.06354,1.04667,1.04667,610185.80294341,0
+AXP.US,D,19770103,000000,1.04667,1.04667,1.03844,1.03844,1085860.4777427,0
+AXP.US,D,19770104,000000,1.0299,1.0299,1.02136,1.02136,979249.07348107,0
+AXP.US,D,19770105,000000,1.02136,1.02136,1.0046,1.0046,1422120.1617711,0
+AXP.US,D,19770106,000000,1.0046,1.02136,1.0046,1.0046,1750176.1783437,0
+AXP.US,D,19770107,000000,1.0046,1.01292,0.996257,0.996257,1474602.6759492,0
+AXP.US,D,19770110,000000,0.996257,0.996257,0.979283,0.979283,1182639.974975,0
+AXP.US,D,19770111,000000,0.970649,0.970649,0.954174,0.954174,1123589.0859326,0
+AXP.US,D,19770112,000000,0.962212,0.970649,0.962212,0.962212,2033944.2800281,0
+AXP.US,D,19770113,000000,0.979283,0.98752,0.979283,0.979283,1121952.785767,0
+AXP.US,D,19770114,000000,0.979283,0.996257,0.979283,0.979283,1153113.0190928,0
+AXP.US,D,19770117,000000,0.979283,0.98752,0.979283,0.979283,1525455.9429796,0
+AXP.US,D,19770118,000000,0.98752,1.0046,0.98752,0.98752,1210522.5700995,0
+AXP.US,D,19770119,000000,0.98752,1.0046,0.98752,0.98752,2737623.8814106,0
+AXP.US,D,19770120,000000,0.98752,0.98752,0.979283,0.979283,702035.24062498,0
+AXP.US,D,19770121,000000,0.979283,0.979283,0.962212,0.962212,2844241.3311162,0
+AXP.US,D,19770124,000000,0.962212,0.970649,0.962212,0.962212,1338469.3536754,0
+AXP.US,D,19770125,000000,0.928666,0.928666,0.911794,0.911794,1028454.957032,0
+AXP.US,D,19770126,000000,0.911794,0.920428,0.911794,0.911794,2619524.1184741,0
+AXP.US,D,19770127,000000,0.911794,0.920428,0.911794,0.911794,2142204.0753432,0
+AXP.US,D,19770128,000000,0.911794,0.920428,0.911794,0.911794,959562.08522034,0
+AXP.US,D,19770131,000000,0.911794,0.920428,0.911794,0.911794,680716.99006862,0
+AXP.US,D,19770201,000000,0.936805,0.945836,0.936805,0.936805,1848591.9757415,0
+AXP.US,D,19770202,000000,0.936805,0.954174,0.936805,0.936805,1180999.6445133,0
+AXP.US,D,19770203,000000,0.936805,0.945836,0.928666,0.928666,1135070.3915896,0
+AXP.US,D,19770204,000000,0.936805,0.945836,0.936805,0.936805,974326.0669484,0
+AXP.US,D,19770207,000000,0.936805,0.936805,0.920428,0.920428,957918.7320368,0
+AXP.US,D,19770208,000000,0.928666,0.936805,0.928666,0.928666,1769860.1438825,0
+AXP.US,D,19770209,000000,0.928666,0.936805,0.920428,0.920428,1714088.9081893,0
+AXP.US,D,19770210,000000,0.928666,0.936805,0.928666,0.928666,1077660.8405829,0
+AXP.US,D,19770211,000000,0.936805,0.954174,0.936805,0.936805,1113750.1258853,0
+AXP.US,D,19770214,000000,0.954174,0.962212,0.954174,0.954174,1377835.2696049,0
+AXP.US,D,19770215,000000,0.962212,0.979283,0.962212,0.962212,1402437.2038064,0
+AXP.US,D,19770216,000000,0.962212,0.979283,0.962212,0.962212,1705892.2937515,0
+AXP.US,D,19770217,000000,0.962212,0.979283,0.962212,0.962212,2306231.0760555,0
+AXP.US,D,19770218,000000,0.962212,0.979283,0.962212,0.962212,1359790.6269537,0
+AXP.US,D,19770222,000000,0.962212,0.970649,0.954174,0.954174,984165.0269958,0
+AXP.US,D,19770223,000000,0.962212,0.979283,0.962212,0.962212,1184278.2902885,0
+AXP.US,D,19770224,000000,0.945836,0.945836,0.936805,0.936805,1840389.3158596,0
+AXP.US,D,19770225,000000,0.936805,0.945836,0.936805,0.936805,1394237.5666465,0
+AXP.US,D,19770228,000000,0.936805,0.945836,0.928666,0.928666,1110468.4573882,0
+AXP.US,D,19770301,000000,0.936805,0.954174,0.936805,0.936805,2734344.2280615,0
+AXP.US,D,19770302,000000,0.936805,0.936805,0.920428,0.920428,1579586.8482112,0
+AXP.US,D,19770303,000000,0.920428,0.928666,0.920428,0.920428,580657.8394873,0
+AXP.US,D,19770304,000000,0.928666,0.936805,0.928666,0.928666,938239.80436802,0
+AXP.US,D,19770307,000000,0.936805,0.954174,0.936805,0.936805,769285.76682706,0
+AXP.US,D,19770308,000000,0.936805,0.954174,0.936805,0.936805,882468.56867489,0
+AXP.US,D,19770309,000000,0.936805,0.954174,0.936805,0.936805,1041573.5704285,0
+AXP.US,D,19770310,000000,0.945836,0.962212,0.945836,0.945836,641346.03626914,0
+AXP.US,D,19770311,000000,0.954174,0.962212,0.954174,0.954174,490442.68682333,0
+AXP.US,D,19770314,000000,0.962212,0.970649,0.962212,0.962212,925115.14552753,0
+AXP.US,D,19770315,000000,0.970649,0.979283,0.970649,0.970649,884108.89913644,0
+AXP.US,D,19770316,000000,0.970649,0.979283,0.970649,0.970649,585580.84601997,0
+AXP.US,D,19770317,000000,0.970649,0.979283,0.970649,0.970649,841460.30713582,0
+AXP.US,D,19770318,000000,0.979283,0.98752,0.979283,0.979283,857861.59660345,0
+AXP.US,D,19770321,000000,0.979283,0.996257,0.979283,0.979283,441234.78812444,0
+AXP.US,D,19770322,000000,0.98752,1.0046,0.98752,0.98752,1474602.6759492,0
+AXP.US,D,19770323,000000,0.98752,1.0046,0.98752,0.98752,1100626.4746188,0
+AXP.US,D,19770324,000000,0.98752,1.0046,0.98752,0.98752,1947009.7882873,0
+AXP.US,D,19770325,000000,0.98752,0.996257,0.98752,0.98752,918554.83125527,0
+AXP.US,D,19770328,000000,0.979283,0.979283,0.970649,0.970649,720078.87570216,0
+AXP.US,D,19770329,000000,0.970649,0.970649,0.962212,0.962212,1553343.5759741,0
+AXP.US,D,19770330,000000,0.954174,0.954174,0.936805,0.936805,1112107.7802757,0
+AXP.US,D,19770331,000000,0.936805,0.954174,0.936805,0.936805,1241689.8564432,0
+AXP.US,D,19770401,000000,0.928666,0.936805,0.928666,0.936805,923987.6702287,0
+AXP.US,D,19770404,000000,0.928666,0.928666,0.911794,0.928666,1597895.4752486,0
+AXP.US,D,19770405,000000,0.928666,0.928666,0.920428,0.928666,969449.40881943,0
+AXP.US,D,19770406,000000,0.928666,0.936805,0.920428,0.936805,1078252.2865171,0
+AXP.US,D,19770407,000000,0.936805,0.936805,0.920428,0.936805,1446874.2396456,0
+AXP.US,D,19770411,000000,0.936805,0.954174,0.936805,0.954174,1023040.2543904,0
+AXP.US,D,19770412,000000,0.954174,0.962212,0.954174,0.962212,1079874.4806468,0
+AXP.US,D,19770413,000000,0.962212,0.970649,0.962212,0.970649,997057.94381775,0
+AXP.US,D,19770414,000000,0.979283,0.98752,0.979283,0.98752,759970.74525634,0
+AXP.US,D,19770415,000000,0.98752,0.98752,0.979283,0.98752,1268248.4993402,0
+AXP.US,D,19770418,000000,0.98752,0.98752,0.979283,0.98752,859032.39758401,0
+AXP.US,D,19770419,000000,0.979283,0.979283,0.962212,0.979283,1312093.0816712,0
+AXP.US,D,19770420,000000,0.979283,0.979283,0.970649,0.979283,751854.73673798,0
+AXP.US,D,19770421,000000,0.954174,0.954174,0.945836,0.954174,1614131.5225813,0
+AXP.US,D,19770422,000000,0.945836,0.945836,0.928666,0.945836,933729.90317271,0
+AXP.US,D,19770425,000000,0.920428,0.920428,0.911794,0.920428,797321.51319868,0
+AXP.US,D,19770426,000000,0.920428,0.920428,0.911794,0.920428,1130218.9228105,0
+AXP.US,D,19770427,000000,0.928666,0.936805,0.928666,0.936805,1146455.9777171,0
+AXP.US,D,19770428,000000,0.936805,0.936805,0.920428,0.936805,750231.5350343,0
+AXP.US,D,19770429,000000,0.936805,0.936805,0.928666,0.936805,698265.90631496,0
+AXP.US,D,19770502,000000,0.936805,0.945836,0.936805,0.945836,631687.43196659,0
+AXP.US,D,19770503,000000,0.945836,0.962212,0.945836,0.962212,1601136.840786,0
+AXP.US,D,19770504,000000,0.962212,0.962212,0.954174,0.962212,1100991.2164045,0
+AXP.US,D,19770505,000000,0.954174,0.954174,0.936805,0.954174,898004.35208203,0
+AXP.US,D,19770506,000000,0.954174,0.954174,0.936805,0.954174,677157.23114928,0
+AXP.US,D,19770509,000000,0.954174,0.954174,0.945836,0.954174,440067.00986587,0
+AXP.US,D,19770510,000000,0.979283,0.98752,0.979283,0.98752,1044154.975,0
+AXP.US,D,19770511,000000,0.98752,0.98752,0.979283,0.98752,1255252.8099708,0
+AXP.US,D,19770512,000000,0.979283,0.979283,0.962212,0.979283,1123723.0932738,0
+AXP.US,D,19770513,000000,0.970649,0.970649,0.954174,0.970649,1156200.2258092,0
+AXP.US,D,19770516,000000,0.970649,0.970649,0.962212,0.970649,1599519.6845263,0
+AXP.US,D,19770517,000000,0.962212,0.962212,0.954174,0.962212,1016546.4400017,0
+AXP.US,D,19770518,000000,0.962212,0.970649,0.954174,0.970649,1081502.7202204,0
+AXP.US,D,19770519,000000,0.970649,0.979283,0.962212,0.979283,1557295.281177,0
+AXP.US,D,19770520,000000,0.979283,0.979283,0.970649,0.979283,704760.72827763,0
+AXP.US,D,19770523,000000,0.979283,0.979283,0.970649,0.970649,1433880.5654242,0
+AXP.US,D,19770524,000000,0.970649,0.970649,0.954174,0.954174,1152950.7996799,0
+AXP.US,D,19770525,000000,0.954174,0.954174,0.936805,0.936805,1620624.329396,0
+AXP.US,D,19770526,000000,0.936805,0.945836,0.928666,0.936805,1169189.8697345,0
+AXP.US,D,19770527,000000,0.936805,0.936805,0.928666,0.928666,415713.94644082,0
+AXP.US,D,19770531,000000,0.928666,0.928666,0.911794,0.911794,345887.05353714,0
+AXP.US,D,19770601,000000,0.911794,0.911794,0.894922,0.903061,863903.01026902,0
+AXP.US,D,19770602,000000,0.903061,0.911794,0.894922,0.894922,933729.90317271,0
+AXP.US,D,19770603,000000,0.894922,0.903061,0.894922,0.903061,1463108.2718303,0
+AXP.US,D,19770606,000000,0.903061,0.911794,0.894922,0.903061,1399779.2236112,0
+AXP.US,D,19770607,000000,0.903061,0.911794,0.894922,0.911794,519642.18115753,0
+AXP.US,D,19770608,000000,0.920428,0.936805,0.920428,0.936805,1274739.2910069,0
+AXP.US,D,19770609,000000,0.936805,0.954174,0.928666,0.954174,2820672.1602581,0
+AXP.US,D,19770610,000000,0.954174,0.954174,0.936805,0.954174,607332.35339357,0
+AXP.US,D,19770613,000000,0.954174,0.962212,0.954174,0.962212,1529690.7764747,0
+AXP.US,D,19770614,000000,0.962212,0.970649,0.945836,0.962212,691770.07677829,0
+AXP.US,D,19770615,000000,0.962212,0.979283,0.962212,0.962212,638181.24635528,0
+AXP.US,D,19770616,000000,0.970649,1.01292,0.970649,1.01292,1370551.5172052,0
+AXP.US,D,19770617,000000,1.01292,1.02136,1.0046,1.01292,1139961.1557544,0
+AXP.US,D,19770620,000000,1.01292,1.02136,1.0046,1.01292,940221.7024134,0
+AXP.US,D,19770621,000000,1.01292,1.0299,1.01292,1.0299,1310466.8572456,0
+AXP.US,D,19770622,000000,1.0299,1.0299,1.02136,1.0299,1430631.1392949,0
+AXP.US,D,19770623,000000,1.0299,1.05531,1.0299,1.04667,1011671.7970208,0
+AXP.US,D,19770624,000000,1.05531,1.07228,1.05531,1.05531,1235768.3440829,0
+AXP.US,D,19770627,000000,1.04667,1.05531,1.03844,1.04667,519642.18115753,0
+AXP.US,D,19770628,000000,1.04667,1.05531,1.0299,1.0299,1554048.8777696,0
+AXP.US,D,19770629,000000,1.0299,1.0299,1.01292,1.02136,600836.5238569,0
+AXP.US,D,19770630,000000,1.02136,1.03844,1.02136,1.0299,930480.47704338,0
+AXP.US,D,19770701,000000,1.03844,1.03844,1.02136,1.02136,807065.76129067,0
+AXP.US,D,19770705,000000,1.02136,1.02136,1.0046,1.0046,932106.70146904,0
+AXP.US,D,19770706,000000,1.0046,1.0046,0.996257,0.996257,521263.36771322,0
+AXP.US,D,19770707,000000,0.996257,1.01292,0.996257,1.0046,1648231.8568204,0
+AXP.US,D,19770708,000000,1.01292,1.02136,1.01292,1.02136,1057142.6037775,0
+AXP.US,D,19770711,000000,1.02136,1.02136,1.01292,1.02136,759970.74525634,0
+AXP.US,D,19770712,000000,1.02136,1.02136,1.0046,1.0046,1739171.4551857,0
+AXP.US,D,19770713,000000,1.0046,1.02136,1.0046,1.02136,1057142.6037775,0
+AXP.US,D,19770715,000000,1.02136,1.03844,1.02136,1.03844,250077.85006076,0
+AXP.US,D,19770718,000000,1.03844,1.04667,1.03844,1.03844,2109413.5872958,0
+AXP.US,D,19770719,000000,1.04667,1.07228,1.04667,1.06354,1961638.7551002,0
+AXP.US,D,19770720,000000,1.06354,1.06354,1.04667,1.05531,1349443.8496135,0
+AXP.US,D,19770721,000000,1.05531,1.06354,1.03844,1.04667,1838225.0469214,0
+AXP.US,D,19770722,000000,1.04667,1.04667,1.03844,1.04667,928857.27533972,0
+AXP.US,D,19770725,000000,1.04667,1.05531,1.03844,1.04667,785953.05582901,0
+AXP.US,D,19770726,000000,1.04667,1.04667,1.03844,1.04667,1178932.1026785,0
+AXP.US,D,19770727,000000,1.04667,1.04667,1.02136,1.0299,761600.99997796,0
+AXP.US,D,19770728,000000,1.0299,1.04667,1.02136,1.03844,1325079.7028746,0
+AXP.US,D,19770729,000000,1.03844,1.03844,1.0299,1.0299,1617382.9638586,0
+AXP.US,D,19770801,000000,1.03844,1.04667,1.03844,1.04667,912620.22043303,0
+AXP.US,D,19770802,000000,1.04667,1.04667,1.03844,1.03844,360500.90674015,0
+AXP.US,D,19770803,000000,1.03844,1.03844,1.0299,1.03844,969449.40881943,0
+AXP.US,D,19770804,000000,1.03844,1.04667,1.0299,1.04667,993812.5479844,0
+AXP.US,D,19770805,000000,1.04667,1.05531,1.04667,1.04667,920736.22895139,0
+AXP.US,D,19770808,000000,1.04667,1.04667,1.03844,1.04667,1032784.5024824,0
+AXP.US,D,19770809,000000,1.04667,1.05531,1.04667,1.04667,860652.5765657,0
+AXP.US,D,19770810,000000,1.04667,1.06354,1.04667,1.05531,1398155.0143335,0
+AXP.US,D,19770811,000000,1.05531,1.06354,1.04667,1.04667,1537806.784993,0
+AXP.US,D,19770812,000000,1.04667,1.05531,1.04667,1.05531,1003555.7885024,0
+AXP.US,D,19770815,000000,1.05531,1.06354,1.03844,1.06354,914240.39941472,0
+AXP.US,D,19770816,000000,1.06354,1.06354,1.04667,1.05531,1243889.3904712,0
+AXP.US,D,19770817,000000,1.05531,1.06354,1.04667,1.04667,1333201.7568369,0
+AXP.US,D,19770818,000000,1.04667,1.05531,1.04667,1.04667,595964.9035979,0
+AXP.US,D,19770819,000000,1.04667,1.05531,1.04667,1.05531,1484221.984866,0
+AXP.US,D,19770822,000000,1.05531,1.05531,1.04667,1.05531,483912.59977089,0
+AXP.US,D,19770823,000000,1.05531,1.06354,1.05531,1.05531,690147.88264861,0
+AXP.US,D,19770824,000000,1.05531,1.06354,1.04667,1.04667,518015.95673188,0
+AXP.US,D,19770825,000000,1.04667,1.05531,1.04667,1.04667,1403028.6497405,0
+AXP.US,D,19770826,000000,1.04667,1.04667,1.03844,1.03844,1760280.1303514,0
+AXP.US,D,19770829,000000,1.03844,1.05531,1.03844,1.05531,409217.10933017,0
+AXP.US,D,19770830,000000,1.05531,1.06354,1.04667,1.04667,1112356.6510521,0
+AXP.US,D,19770831,000000,1.04667,1.05531,1.04667,1.05531,813563.60597532,0
+AXP.US,D,19770901,000000,1.05531,1.06354,1.05531,1.06354,1120473.6671444,0
+AXP.US,D,19770902,000000,1.06354,1.06354,1.05531,1.06354,755102.14771931,0
+AXP.US,D,19770906,000000,1.06354,1.07228,1.06354,1.06354,500150.66225156,0
+AXP.US,D,19770907,000000,1.06354,1.07228,1.05531,1.05531,514766.53060256,0
+AXP.US,D,19770908,000000,1.05531,1.06354,1.0299,1.04667,2029845.4690221,0
+AXP.US,D,19770909,000000,1.03844,1.03844,1.02136,1.02136,1014921.2231501,0
+AXP.US,D,19770912,000000,1.02136,1.02136,1.02136,1.02136,1110731.4342005,0
+AXP.US,D,19770913,000000,1.02136,1.02136,1.02136,1.02136,243581.0129501,0
+AXP.US,D,19770914,000000,1.02136,1.0299,1.02136,1.0299,349136.47966646,0
+AXP.US,D,19770915,000000,1.0299,1.0299,1.02136,1.0299,582969.21422859,0
+AXP.US,D,19770916,000000,1.0299,1.0299,1.01292,1.02136,1057142.6037775,0
+AXP.US,D,19770919,000000,1.01292,1.01292,0.979283,0.979283,949967.96565339,0
+AXP.US,D,19770920,000000,0.979283,0.98752,0.979283,0.98752,1438754.2008312,0
+AXP.US,D,19770921,000000,0.98752,0.996257,0.979283,0.98752,2109413.5872958,0
+AXP.US,D,19770922,000000,0.98752,0.98752,0.979283,0.979283,2067193.2142425,0
+AXP.US,D,19770923,000000,0.979283,0.98752,0.970649,0.970649,1336448.1602443,0
+AXP.US,D,19770926,000000,0.970649,0.98752,0.970649,0.979283,1331578.5551332,0
+AXP.US,D,19770927,000000,0.979283,0.979283,0.970649,0.970649,847660.91749236,0
+AXP.US,D,19770928,000000,0.970649,0.979283,0.970649,0.970649,594337.67159825,0
+AXP.US,D,19770929,000000,0.970649,0.979283,0.962212,0.970649,3200659.5480343,0
+AXP.US,D,19770930,000000,0.970649,0.979283,0.970649,0.979283,1187051.1339188,0
+AXP.US,D,19771003,000000,0.98752,0.98752,0.979283,0.979283,1849593.5042911,0
+AXP.US,D,19771004,000000,0.979283,0.98752,0.962212,0.962212,1399779.2236112,0
+AXP.US,D,19771005,000000,0.962212,0.962212,0.945836,0.954174,1162692.0250498,0
+AXP.US,D,19771006,000000,0.954174,0.962212,0.954174,0.962212,1997368.3364868,0
+AXP.US,D,19771007,000000,0.962212,0.962212,0.954174,0.954174,1398155.0143335,0
+AXP.US,D,19771010,000000,0.954174,0.954174,0.945836,0.945836,600836.5238569,0
+AXP.US,D,19771011,000000,0.945836,0.945836,0.936805,0.936805,1719682.9590017,0
+AXP.US,D,19771012,000000,0.936805,0.936805,0.920428,0.928666,1513454.729142,0
+AXP.US,D,19771013,000000,0.928666,0.936805,0.928666,0.936805,992187.33113275,0
+AXP.US,D,19771014,000000,0.936805,0.936805,0.928666,0.936805,561858.52391492,0
+AXP.US,D,19771017,000000,0.936805,0.945836,0.928666,0.936805,581348.02767291,0
+AXP.US,D,19771018,000000,0.936805,0.954174,0.936805,0.945836,250077.85006076,0
+AXP.US,D,19771019,000000,0.945836,0.954174,0.945836,0.954174,776210.822885,0
+AXP.US,D,19771020,000000,0.954174,0.962212,0.954174,0.962212,1196794.3744368,0
+AXP.US,D,19771021,000000,0.962212,0.962212,0.954174,0.954174,1087994.5194612,0
+AXP.US,D,19771024,000000,0.954174,0.954174,0.936805,0.936805,667413.99063127,0
+AXP.US,D,19771025,000000,0.936805,0.936805,0.928666,0.928666,910993.99600738,0
+AXP.US,D,19771026,000000,0.936805,0.954174,0.936805,0.945836,1023040.2543904,0
+AXP.US,D,19771027,000000,0.954174,0.962212,0.954174,0.954174,763222.18653365,0
+AXP.US,D,19771028,000000,0.954174,0.954174,0.945836,0.954174,548872.91028554,0
+AXP.US,D,19771031,000000,0.954174,0.962212,0.936805,0.954174,756724.34184899,0
+AXP.US,D,19771101,000000,0.954174,0.954174,0.936805,0.945836,735616.6742573,0
+AXP.US,D,19771102,000000,0.945836,0.954174,0.936805,0.936805,690147.88264861,0
+AXP.US,D,19771103,000000,0.936805,0.954174,0.936805,0.945836,412461.49758953,0
+AXP.US,D,19771104,000000,0.945836,0.954174,0.945836,0.954174,948342.74880173,0
+AXP.US,D,19771107,000000,0.954174,0.979283,0.954174,0.970649,935348.06700642,0
+AXP.US,D,19771108,000000,0.979283,0.98752,0.979283,0.98752,785953.05582901,0
+AXP.US,D,19771109,000000,0.98752,0.996257,0.979283,0.98752,922361.44580305,0
+AXP.US,D,19771110,000000,0.98752,1.01292,0.98752,0.996257,2820672.1602581,0
+AXP.US,D,19771111,000000,0.996257,1.0046,0.996257,0.996257,1242270.2190635,0
+AXP.US,D,19771114,000000,0.996257,1.01292,0.996257,0.996257,1511825.4819943,0
+AXP.US,D,19771115,000000,0.996257,1.0046,0.996257,0.996257,2421198.291446,0
+AXP.US,D,19771116,000000,0.996257,1.0046,0.98752,0.996257,894753.91837872,0
+AXP.US,D,19771117,000000,0.996257,0.996257,0.979283,0.996257,1310466.8572456,0
+AXP.US,D,19771118,000000,0.996257,0.996257,0.98752,0.996257,938601.52343172,0
+AXP.US,D,19771121,000000,0.996257,1.0046,0.996257,1.0046,841165.08795569,0
+AXP.US,D,19771122,000000,1.0046,1.02136,1.0046,1.0046,1661226.5386157,0
+AXP.US,D,19771123,000000,1.0046,1.02136,1.0046,1.02136,1867456.7836235,0
+AXP.US,D,19771125,000000,1.02136,1.0299,1.02136,1.0299,470922.95584553,0
+AXP.US,D,19771128,000000,1.0299,1.0299,0.996257,1.02136,500150.66225156,0
+AXP.US,D,19771129,000000,1.02136,1.02136,1.0046,1.0046,746982.10890498,0
+AXP.US,D,19771130,000000,1.0046,1.02136,1.0046,1.02136,756724.34184899,0
+AXP.US,D,19771201,000000,1.02136,1.02136,1.01292,1.02136,418959.34227417,0
+AXP.US,D,19771202,000000,1.02136,1.02136,1.01292,1.02136,563481.72561859,0
+AXP.US,D,19771205,000000,1.02136,1.02136,1.0046,1.0046,943472.13611672,0
+AXP.US,D,19771206,000000,1.0046,1.0046,0.979283,0.979283,1737542.2080381,0
+AXP.US,D,19771207,000000,0.979283,0.98752,0.979283,0.979283,1089623.7666087,0
+AXP.US,D,19771208,000000,0.979283,0.98752,0.970649,0.970649,1227648.3052685,0
+AXP.US,D,19771209,000000,0.970649,0.996257,0.970649,0.98752,816809.00180867,0
+AXP.US,D,19771212,000000,0.98752,0.996257,0.970649,0.979283,1724555.5868347,0
+AXP.US,D,19771213,000000,0.979283,0.979283,0.954174,0.962212,1097738.7675531,0
+AXP.US,D,19771214,000000,0.962212,0.962212,0.954174,0.962212,758350.56627464,0
+AXP.US,D,19771215,000000,0.962212,0.962212,0.945836,0.945836,761600.99997796,0
+AXP.US,D,19771216,000000,0.945836,0.945836,0.936805,0.945836,1042528.7505745,0
+AXP.US,D,19771219,000000,0.945836,0.945836,0.936805,0.936805,631687.43196659,0
+AXP.US,D,19771220,000000,0.936805,0.936805,0.928666,0.936805,1843098.6823284,0
+AXP.US,D,19771221,000000,0.936805,0.936805,0.911794,0.911794,2211718.6203089,0
+AXP.US,D,19771222,000000,0.920428,0.945836,0.920428,0.945836,1419266.7122212,0
+AXP.US,D,19771223,000000,0.954174,0.962212,0.954174,0.962212,1687204.8188924,0
+AXP.US,D,19771227,000000,0.962212,0.962212,0.936805,0.945836,777839.06245864,0
+AXP.US,D,19771228,000000,0.945836,0.945836,0.936805,0.945836,1073381.6738321,0
+AXP.US,D,19771229,000000,0.945836,0.945836,0.936805,0.945836,1302348.8335793,0
+AXP.US,D,19771230,000000,0.954174,0.954174,0.936805,0.936805,4222078.6158691,0
+AXP.US,D,19780103,000000,0.936805,0.936805,0.911794,0.911794,1352691.2605948,0
+AXP.US,D,19780104,000000,0.911794,0.928666,0.894922,0.920428,1511825.4819943,0
+AXP.US,D,19780105,000000,0.920428,0.928666,0.903061,0.903061,816809.00180867,0
+AXP.US,D,19780106,000000,0.894922,0.894922,0.878049,0.886585,910993.99600738,0
+AXP.US,D,19780109,000000,0.886585,0.903061,0.878049,0.886585,1604388.2820633,0
+AXP.US,D,19780110,000000,0.886585,0.903061,0.886585,0.886585,501774.87152922,0
+AXP.US,D,19780111,000000,0.886585,0.903061,0.886585,0.886585,790825.68366201,0
+AXP.US,D,19780112,000000,0.886585,0.903061,0.886585,0.886585,798945.72247634,0
+AXP.US,D,19780113,000000,0.886585,0.894922,0.886585,0.886585,695022.52562959,0
+AXP.US,D,19780116,000000,0.886585,0.894922,0.886585,0.886585,818432.20351234,0
+AXP.US,D,19780117,000000,0.886585,0.894922,0.886585,0.894922,816809.00180867,0
+AXP.US,D,19780118,000000,0.894922,0.903061,0.886585,0.886585,446564.85455053,0
+AXP.US,D,19780119,000000,0.886585,0.886585,0.869515,0.869515,2088304.9121302,0
+AXP.US,D,19780120,000000,0.869515,0.869515,0.861078,0.861078,181875.16643474,0
+AXP.US,D,19780123,000000,0.861078,0.861078,0.835671,0.835671,727495.62786897,0
+AXP.US,D,19780124,000000,0.835671,0.844504,0.835671,0.835671,1097738.7675531,0
+AXP.US,D,19780125,000000,0.835671,0.844504,0.827136,0.844504,833047.06428935,0
+AXP.US,D,19780126,000000,0.844504,0.861078,0.844504,0.852444,807065.76129067,0
+AXP.US,D,19780127,000000,0.852444,0.861078,0.835671,0.861078,813563.60597532,0
+AXP.US,D,19780130,000000,0.861078,0.886585,0.852444,0.878049,647924.48687328,0
+AXP.US,D,19780131,000000,0.878049,0.894922,0.878049,0.886585,693389.24818599,0
+AXP.US,D,19780201,000000,0.886585,0.894922,0.878049,0.894922,990564.12942908,0
+AXP.US,D,19780202,000000,0.903061,0.903061,0.903061,0.903061,1183805.7380855,0
+AXP.US,D,19780203,000000,0.903061,0.911794,0.903061,0.911794,763222.18653365,0
+AXP.US,D,19780206,000000,0.911794,0.911794,0.903061,0.903061,673906.79744596,0
+AXP.US,D,19780207,000000,0.903061,0.911794,0.886585,0.903061,379985.37262817,0
+AXP.US,D,19780208,000000,0.903061,0.911794,0.894922,0.903061,617073.57876358,0
+AXP.US,D,19780209,000000,0.894922,0.894922,0.886585,0.894922,685276.26238962,0
+AXP.US,D,19780210,000000,0.894922,0.894922,0.878049,0.878049,901250.75548938,0
+AXP.US,D,19780213,000000,0.878049,0.878049,0.861078,0.878049,509893.90276957,0
+AXP.US,D,19780214,000000,0.878049,0.878049,0.861078,0.861078,800570.939328,0
+AXP.US,D,19780215,000000,0.861078,0.878049,0.861078,0.869515,802194.14103167,0
+AXP.US,D,19780216,000000,0.861078,0.861078,0.844504,0.844504,1286106.7408025,0
+AXP.US,D,19780217,000000,0.844504,0.844504,0.844504,0.844504,742115.52651595,0
+AXP.US,D,19780221,000000,0.835671,0.835671,0.827136,0.835671,1126969.4966811,0
+AXP.US,D,19780222,000000,0.835671,0.844504,0.835671,0.835671,941851.95713503,0
+AXP.US,D,19780223,000000,0.835671,0.844504,0.827136,0.835671,872023.04908335,0
+AXP.US,D,19780224,000000,0.835671,0.844504,0.835671,0.844504,656046.5408356,0
+AXP.US,D,19780227,000000,0.844504,0.844504,0.835671,0.835671,1005179.9977801,0
+AXP.US,D,19780228,000000,0.835671,0.844504,0.835671,0.844504,751854.73673798,0
+AXP.US,D,19780301,000000,0.844504,0.852444,0.835671,0.844504,881764.27445336,0
+AXP.US,D,19780302,000000,0.844504,0.852444,0.844504,0.844504,863903.01026902,0
+AXP.US,D,19780303,000000,0.844504,0.852444,0.835671,0.844504,807065.76129067,0
+AXP.US,D,19780306,000000,0.844504,0.844504,0.835671,0.835671,690147.88264861,0
+AXP.US,D,19780307,000000,0.835671,0.844504,0.835671,0.835671,464426.11873487,0
+AXP.US,D,19780308,000000,0.835671,0.844504,0.827136,0.835671,1219530.2816022,0
+AXP.US,D,19780309,000000,0.835671,0.844504,0.835671,0.835671,1911298.3432325,0
+AXP.US,D,19780310,000000,0.835671,0.861078,0.835671,0.861078,902874.96476704,0
+AXP.US,D,19780313,000000,0.861078,0.878049,0.852444,0.861078,1113978.8451818,0
+AXP.US,D,19780314,000000,0.861078,0.861078,0.835671,0.861078,675531.00672362,0
+AXP.US,D,19780315,000000,0.861078,0.861078,0.861078,0.861078,794072.08706935,0
+AXP.US,D,19780316,000000,0.861078,0.861078,0.852444,0.861078,748603.29546067,0
+AXP.US,D,19780317,000000,0.869515,0.878049,0.869515,0.878049,857405.16558436,0
+AXP.US,D,19780320,000000,0.886585,0.903061,0.886585,0.903061,1419266.7122212,0
+AXP.US,D,19780321,000000,0.903061,0.903061,0.878049,0.878049,820056.41279001,0
+AXP.US,D,19780322,000000,0.878049,0.886585,0.869515,0.878049,1099357.9389608,0
+AXP.US,D,19780323,000000,0.869515,0.869515,0.852444,0.861078,932106.70146904,0
+AXP.US,D,19780327,000000,0.861078,0.861078,0.844504,0.844504,865526.21197269,0
+AXP.US,D,19780328,000000,0.844504,0.852444,0.835671,0.844504,716127.17049931,0
+AXP.US,D,19780329,000000,0.852444,0.861078,0.852444,0.852444,1323459.5238929,0
+AXP.US,D,19780330,000000,0.852444,0.852444,0.844504,0.844504,912620.22043303,0
+AXP.US,D,19780331,000000,0.844504,0.844504,0.844504,0.844504,539128.66219355,0
+AXP.US,D,19780403,000000,0.844504,0.844504,0.835671,0.835671,1177308.9009748,0
+AXP.US,D,19780404,000000,0.835671,0.844504,0.835671,0.844504,485540.83934452,0
+AXP.US,D,19780405,000000,0.844504,0.861078,0.844504,0.861078,2403336.0196876,0
+AXP.US,D,19780406,000000,0.861078,0.861078,0.852444,0.861078,1299100.4150239,0
+AXP.US,D,19780407,000000,0.861078,0.861078,0.861078,0.861078,768092.79921865,0
+AXP.US,D,19780410,000000,0.861078,0.869515,0.861078,0.861078,482291.41321519,0
+AXP.US,D,19780411,000000,0.861078,0.861078,0.861078,0.861078,764845.38823732,0
+AXP.US,D,19780412,000000,0.861078,0.861078,0.852444,0.861078,784327.83897735,0
+AXP.US,D,19780413,000000,0.861078,0.894922,0.852444,0.886585,2162999.3949969,0
+AXP.US,D,19780414,000000,0.911794,0.945836,0.911794,0.945836,2531620.3405514,0
+AXP.US,D,19780417,000000,0.954174,0.979283,0.954174,0.962212,3013909.7386186,0
+AXP.US,D,19780418,000000,0.962212,0.962212,0.945836,0.945836,1958392.3516928,0
+AXP.US,D,19780419,000000,0.945836,0.954174,0.936805,0.936805,1206537.6149549,0
+AXP.US,D,19780420,000000,0.936805,0.954174,0.928666,0.928666,2237696.9005856,0
+AXP.US,D,19780421,000000,0.928666,0.936805,0.920428,0.920428,1429009.9527393,0
+AXP.US,D,19780424,000000,0.928666,0.945836,0.928666,0.945836,2885628.4404768,0
+AXP.US,D,19780425,000000,0.962212,0.98752,0.962212,0.962212,3796621.4289103,0
+AXP.US,D,19780426,000000,0.970649,1.0046,0.970649,0.996257,2661533.9085627,0
+AXP.US,D,19780427,000000,0.996257,0.996257,0.970649,0.970649,2994427.2878785,0
+AXP.US,D,19780428,000000,0.970649,0.996257,0.970649,0.996257,1107479.9929232,0
+AXP.US,D,19780501,000000,0.996257,1.0046,0.98752,1.0046,1476100.9384777,0
+AXP.US,D,19780502,000000,1.0046,1.0046,0.979283,0.98752,1347816.6176139,0
+AXP.US,D,19780503,000000,0.979283,0.979283,0.962212,0.962212,1351061.0058732,0
+AXP.US,D,19780504,000000,0.954174,0.954174,0.945836,0.954174,2076937.4623346,0
+AXP.US,D,19780505,000000,0.954174,0.970649,0.945836,0.962212,2525129.5488847,0
+AXP.US,D,19780508,000000,0.962212,0.970649,0.954174,0.954174,1252010.4368595,0
+AXP.US,D,19780509,000000,0.954174,0.962212,0.954174,0.954174,2010358.9879862,0
+AXP.US,D,19780510,000000,0.954174,0.962212,0.954174,0.954174,699893.13831461,0
+AXP.US,D,19780511,000000,0.962212,0.98752,0.962212,0.98752,1930785.8318425,0
+AXP.US,D,19780512,000000,0.996257,1.02136,0.996257,1.02136,1843098.6823284,0
+AXP.US,D,19780515,000000,1.02136,1.02136,0.996257,1.02136,1586528.0254529,0
+AXP.US,D,19780516,000000,1.02136,1.02136,1.0046,1.02136,1966514.4056552,0
+AXP.US,D,19780517,000000,1.02136,1.03844,1.02136,1.0299,2620934.722065,0
+AXP.US,D,19780518,000000,1.0299,1.03844,1.02136,1.0299,1087994.5194612,0
+AXP.US,D,19780519,000000,1.02136,1.02136,1.01292,1.02136,1981127.2512841,0
+AXP.US,D,19780522,000000,1.02136,1.0299,1.01292,1.0299,940221.7024134,0
+AXP.US,D,19780523,000000,1.0299,1.0299,1.0046,1.01292,1243889.3904712,0
+AXP.US,D,19780524,000000,1.0046,1.0046,0.98752,1.0046,1146455.9777171,0
+AXP.US,D,19780525,000000,1.0046,1.0046,0.996257,0.996257,885011.6854347,0
+AXP.US,D,19780526,000000,0.98752,0.98752,0.979283,0.979283,405967.68320084,0
+AXP.US,D,19780530,000000,0.979283,0.98752,0.979283,0.979283,750231.5350343,0
+AXP.US,D,19780531,000000,0.979283,0.996257,0.979283,0.98752,1672588.9505414,0
+AXP.US,D,19780601,000000,0.98752,0.996257,0.979283,0.996257,1433880.5654242,0
+AXP.US,D,19780602,000000,0.996257,1.01292,0.996257,1.0046,1037655.1151675,0
+AXP.US,D,19780605,000000,1.01292,1.03844,1.01292,1.0299,1500456.0170507,0
+AXP.US,D,19780606,000000,1.0299,1.05531,1.0299,1.0299,1485845.1865696,0
+AXP.US,D,19780607,000000,1.0299,1.0299,1.01292,1.01292,1737542.2080381,0
+AXP.US,D,19780608,000000,1.01292,1.0299,0.996257,0.996257,1310466.8572456,0
+AXP.US,D,19780609,000000,0.996257,1.0046,0.996257,0.996257,876893.66176836,0
+AXP.US,D,19780612,000000,1.0046,1.01292,1.0046,1.01292,670663.41676059,0
+AXP.US,D,19780613,000000,1.0046,1.0046,0.98752,0.996257,1797629.8907197,0
+AXP.US,D,19780614,000000,1.0046,1.01292,1.0046,1.01292,953213.36148674,0
+AXP.US,D,19780615,000000,1.0046,1.0046,0.996257,0.996257,1294233.8326349,0
+AXP.US,D,19780616,000000,0.996257,1.0046,0.996257,0.996257,1609259.9023223,0
+AXP.US,D,19780619,000000,0.996257,0.996257,0.98752,0.98752,519642.18115753,0
+AXP.US,D,19780620,000000,0.98752,0.98752,0.962212,0.962212,1062015.2316104,0
+AXP.US,D,19780621,000000,0.962212,0.970649,0.954174,0.962212,475792.56095654,0
+AXP.US,D,19780622,000000,0.962212,0.962212,0.945836,0.945836,940221.7024134,0
+AXP.US,D,19780623,000000,0.945836,0.945836,0.936805,0.936805,1493966.2329579,0
+AXP.US,D,19780626,000000,0.936805,0.936805,0.911794,0.911794,591093.2833389,0
+AXP.US,D,19780627,000000,0.911794,0.945836,0.911794,0.936805,1484221.984866,0
+AXP.US,D,19780628,000000,0.936805,0.945836,0.936805,0.945836,690147.88264861,0
+AXP.US,D,19780629,000000,0.945836,0.945836,0.936805,0.936805,772964.41947765,0
+AXP.US,D,19780630,000000,0.936805,0.936805,0.936805,0.936805,464426.11873487,0
+AXP.US,D,19780703,000000,0.936805,0.945836,0.928666,0.945836,917485.79524807,0
+AXP.US,D,19780705,000000,0.945836,0.945836,0.936805,0.936805,724247.20931364,0
+AXP.US,D,19780706,000000,0.936805,0.954174,0.936805,0.954174,1505332.6751796,0
+AXP.US,D,19780707,000000,0.954174,0.962212,0.945836,0.962212,1182182.5363818,0
+AXP.US,D,19780710,000000,0.962212,0.962212,0.954174,0.954174,928857.27533972,0
+AXP.US,D,19780711,000000,0.954174,0.970649,0.954174,0.962212,594337.67159825,0
+AXP.US,D,19780712,000000,0.970649,0.979283,0.970649,0.970649,753479.95358963,0
+AXP.US,D,19780713,000000,0.970649,0.970649,0.954174,0.962212,531006.60823122,0
+AXP.US,D,19780714,000000,0.962212,0.979283,0.954174,0.979283,524511.78626855,0
+AXP.US,D,19780717,000000,0.979283,0.996257,0.970649,0.98752,1932414.0714161,0
+AXP.US,D,19780718,000000,0.98752,0.98752,0.970649,0.979283,1476100.9384777,0
+AXP.US,D,19780719,000000,0.979283,0.996257,0.979283,0.996257,2411457.066076,0
+AXP.US,D,19780720,000000,0.996257,1.0046,0.996257,0.996257,2416325.6636131,0
+AXP.US,D,19780721,000000,0.996257,0.996257,0.970649,0.979283,1084750.1312017,0
+AXP.US,D,19780724,000000,0.970649,0.970649,0.962212,0.962212,1026290.6880938,0
+AXP.US,D,19780725,000000,0.970649,0.996257,0.970649,0.996257,690147.88264861,0
+AXP.US,D,19780726,000000,0.996257,1.02136,0.996257,1.02136,3491327.5164268,0
+AXP.US,D,19780727,000000,1.02136,1.02136,1.0046,1.02136,1909676.1491028,0
+AXP.US,D,19780728,000000,1.02136,1.02136,1.01292,1.01292,925606.8416364,0
+AXP.US,D,19780731,000000,1.02136,1.0299,1.02136,1.02136,662540.35522428,0
+AXP.US,D,19780801,000000,1.0299,1.03844,1.0299,1.0299,941851.95713503,0
+AXP.US,D,19780802,000000,1.0299,1.03844,1.0299,1.03844,1685579.6020407,0
+AXP.US,D,19780803,000000,1.05531,1.13163,1.05531,1.08905,3376037.8773584,0
+AXP.US,D,19780804,000000,1.08905,1.08905,1.06354,1.06354,3546543.5788495,0
+AXP.US,D,19780807,000000,1.06354,1.08071,1.06354,1.06354,1258500.2209522,0
+AXP.US,D,19780808,000000,1.06354,1.06354,1.05531,1.06354,508273.72378787,0
+AXP.US,D,19780809,000000,1.06354,1.08071,1.05531,1.06354,1472855.5426443,0
+AXP.US,D,19780810,000000,1.06354,1.06354,1.04667,1.05531,2864517.7501632,0
+AXP.US,D,19780811,000000,1.05531,1.05531,1.03844,1.04667,1584903.8161753,0
+AXP.US,D,19780814,000000,1.04667,1.05531,1.03844,1.04667,992187.33113275,0
+AXP.US,D,19780815,000000,1.04667,1.04667,1.02136,1.0299,818432.20351234,0
+AXP.US,D,19780816,000000,1.0299,1.03844,1.02136,1.0299,1649854.05095,0
+AXP.US,D,19780817,000000,1.03844,1.05531,1.03844,1.04667,1784640.2467944,0
+AXP.US,D,19780818,000000,1.04667,1.05531,1.03844,1.03844,2997671.676138,0
+AXP.US,D,19780821,000000,1.03844,1.04667,1.0299,1.0299,721000.8059063,0
+AXP.US,D,19780822,000000,1.0299,1.03844,1.0299,1.0299,639803.44048495,0
+AXP.US,D,19780823,000000,1.0299,1.03844,1.0299,1.03844,1260129.4680999,0
+AXP.US,D,19780824,000000,1.03844,1.04667,1.0299,1.03844,1745664.2620004,0
+AXP.US,D,19780825,000000,1.03844,1.03844,1.02136,1.02136,1450123.6657749,0
+AXP.US,D,19780828,000000,1.02136,1.02136,0.98752,0.996257,2718366.1196712,0
+AXP.US,D,19780829,000000,0.996257,1.0046,0.98752,0.98752,849288.14949201,0
+AXP.US,D,19780830,000000,0.979283,0.979283,0.962212,0.970649,2646918.0402117,0
+AXP.US,D,19780831,000000,0.970649,0.970649,0.954174,0.962212,1122095.8612741,0
+AXP.US,D,19780901,000000,0.962212,0.970649,0.954174,0.962212,688524.68094495,0
+AXP.US,D,19780905,000000,0.962212,0.970649,0.962212,0.970649,1036027.8831678,0
+AXP.US,D,19780906,000000,0.979283,1.0046,0.979283,0.98752,2224708.2642343,0
+AXP.US,D,19780907,000000,0.98752,0.996257,0.979283,0.979283,1321834.3070413,0
+AXP.US,D,19780908,000000,0.98752,1.0046,0.98752,1.0046,1398155.0143335,0
+AXP.US,D,19780911,000000,1.0046,1.0299,1.0046,1.01292,1661226.5386157,0
+AXP.US,D,19780912,000000,1.01292,1.02136,1.0046,1.02136,1019792.8434091,0
+AXP.US,D,19780913,000000,1.02136,1.02136,0.996257,1.0046,1580030.1807684,0
+AXP.US,D,19780914,000000,1.0046,1.0046,0.970649,0.970649,1692074.4240034,0
+AXP.US,D,19780915,000000,0.970649,0.970649,0.945836,0.945836,1860960.9540868,0
+AXP.US,D,19780918,000000,0.945836,0.962212,0.928666,0.936805,862277.79341736,0
+AXP.US,D,19780919,000000,0.936805,0.945836,0.920428,0.928666,1558919.4904546,0
+AXP.US,D,19780920,000000,0.928666,0.936805,0.920428,0.928666,1079874.4806468,0
+AXP.US,D,19780921,000000,0.928666,0.954174,0.920428,0.936805,1844724.9067541,0
+AXP.US,D,19780922,000000,0.936805,0.945836,0.928666,0.936805,1873946.5677161,0
+AXP.US,D,19780925,000000,0.936805,0.936805,0.928666,0.936805,516394.77017619,0
+AXP.US,D,19780926,000000,0.936805,0.945836,0.920428,0.936805,1105859.8139414,0
+AXP.US,D,19780927,000000,0.936805,0.945836,0.936805,0.936805,1247134.7863045,0
+AXP.US,D,19780928,000000,0.936805,0.936805,0.928666,0.928666,409217.10933017,0
+AXP.US,D,19780929,000000,0.928666,0.945836,0.928666,0.936805,3947641.6569393,0
+AXP.US,D,19781002,000000,0.945836,0.945836,0.936805,0.945836,1062015.2316104,0
+AXP.US,D,19781003,000000,0.945836,0.954174,0.945836,0.954174,1297478.2208942,0
+AXP.US,D,19781004,000000,0.954174,0.954174,0.936805,0.954174,1565417.3351393,0
+AXP.US,D,19781005,000000,0.954174,0.962212,0.945836,0.945836,662540.35522428,0
+AXP.US,D,19781006,000000,0.945836,0.954174,0.936805,0.936805,701512.3097223,0
+AXP.US,D,19781009,000000,0.936805,0.936805,0.928666,0.936805,1273118.1044512,0
+AXP.US,D,19781010,000000,0.936805,0.945836,0.920428,0.920428,1526441.3503453,0
+AXP.US,D,19781011,000000,0.920428,0.928666,0.903061,0.928666,1581654.390046,0
+AXP.US,D,19781012,000000,0.936805,0.954174,0.936805,0.954174,1778145.4248317,0
+AXP.US,D,19781013,000000,0.954174,0.954174,0.936805,0.936805,831422.85501169,0
+AXP.US,D,19781016,000000,0.936805,0.945836,0.920428,0.920428,964583.83400439,0
+AXP.US,D,19781017,000000,0.920428,0.920428,0.886585,0.903061,1242270.2190635,0
+AXP.US,D,19781018,000000,0.903061,0.920428,0.903061,0.911794,1320209.0901895,0
+AXP.US,D,19781019,000000,0.911794,0.920428,0.894922,0.894922,1346190.3931882,0
+AXP.US,D,19781020,000000,0.894922,0.894922,0.886585,0.886585,1708313.4940581,0
+AXP.US,D,19781023,000000,0.886585,0.894922,0.869515,0.886585,1261752.6698035,0
+AXP.US,D,19781024,000000,0.886585,0.886585,0.861078,0.869515,3030150.8238212,0
+AXP.US,D,19781025,000000,0.869515,0.869515,0.835671,0.844504,2020099.2057822,0
+AXP.US,D,19781026,000000,0.844504,0.852444,0.810363,0.818898,1508582.1013089,0
+AXP.US,D,19781027,000000,0.818898,0.827136,0.818898,0.827136,1292603.5779132,0
+AXP.US,D,19781030,000000,0.827136,0.869515,0.818898,0.869515,1794386.5100344,0
+AXP.US,D,19781031,000000,0.869515,0.886585,0.827136,0.827136,2255560.1799179,0
+AXP.US,D,19781101,000000,0.852444,0.886585,0.852444,0.886585,2452051.2147037,0
+AXP.US,D,19781102,000000,0.878049,0.878049,0.852444,0.852444,2278298.1022313,0
+AXP.US,D,19781103,000000,0.852444,0.852444,0.827136,0.835671,1316959.6640602,0
+AXP.US,D,19781106,000000,0.835671,0.835671,0.818898,0.818898,805440.54443901,0
+AXP.US,D,19781107,000000,0.818898,0.818898,0.810363,0.818898,511520.12719522,0
+AXP.US,D,19781108,000000,0.818898,0.818898,0.801926,0.818898,1474483.782218,0
+AXP.US,D,19781109,000000,0.818898,0.835671,0.818898,0.827136,514766.53060256,0
+AXP.US,D,19781110,000000,0.827136,0.852444,0.827136,0.835671,604080.91211626,0
+AXP.US,D,19781113,000000,0.835671,0.852444,0.827136,0.835671,618694.76531927,0
+AXP.US,D,19781114,000000,0.835671,0.844504,0.827136,0.835671,979198.6947814,0
+AXP.US,D,19781115,000000,0.835671,0.852444,0.835671,0.844504,1154576.0165315,0
+AXP.US,D,19781116,000000,0.844504,0.852444,0.844504,0.852444,488785.22760388,0
+AXP.US,D,19781117,000000,0.852444,0.861078,0.844504,0.852444,860652.5765657,0
+AXP.US,D,19781120,000000,0.852444,0.869515,0.852444,0.861078,987314.70329976,0
+AXP.US,D,19781121,000000,0.861078,0.861078,0.844504,0.844504,675531.00672362,0
+AXP.US,D,19781122,000000,0.844504,0.861078,0.835671,0.852444,1149705.4038465,0
+AXP.US,D,19781124,000000,0.852444,0.861078,0.852444,0.852444,318281.54126078,0
+AXP.US,D,19781127,000000,0.852444,0.861078,0.852444,0.861078,763222.18653365,0
+AXP.US,D,19781128,000000,0.861078,0.861078,0.852444,0.852444,1429009.9527393,0
+AXP.US,D,19781129,000000,0.852444,0.852444,0.844504,0.844504,1461485.0701266,0
+AXP.US,D,19781130,000000,0.844504,0.852444,0.844504,0.852444,735616.6742573,0
+AXP.US,D,19781201,000000,0.852444,0.869515,0.852444,0.861078,951592.17493105,0
+AXP.US,D,19781204,000000,0.861078,0.878049,0.844504,0.869515,1232521.9406755,0
+AXP.US,D,19781205,000000,0.869515,0.878049,0.861078,0.878049,1469608.131663,0
+AXP.US,D,19781206,000000,0.878049,0.886585,0.869515,0.878049,1757032.7193701,0
+AXP.US,D,19781207,000000,0.878049,0.886585,0.869515,0.878049,1144831.7684395,0
+AXP.US,D,19781208,000000,0.878049,0.886585,0.869515,0.869515,556992.94909987,0
+AXP.US,D,19781211,000000,0.869515,0.886585,0.869515,0.869515,745362.93749728,0
+AXP.US,D,19781212,000000,0.869515,0.869515,0.835671,0.835671,630061.20754094,0
+AXP.US,D,19781213,000000,0.835671,0.852444,0.835671,0.835671,807065.76129067,0
+AXP.US,D,19781214,000000,0.818898,0.835671,0.818898,0.827136,1701817.6645214,0
+AXP.US,D,19781215,000000,0.818898,0.818898,0.801926,0.818898,740488.2945163,0
+AXP.US,D,19781218,000000,0.801926,0.801926,0.751508,0.76838,2796314.0589632,0
+AXP.US,D,19781219,000000,0.76838,0.79349,0.759646,0.79349,1984374.6622655,0
+AXP.US,D,19781220,000000,0.79349,0.801926,0.785054,0.785054,1284480.5163769,0
+AXP.US,D,19781221,000000,0.785054,0.801926,0.785054,0.785054,714505.98394363,0
+AXP.US,D,19781222,000000,0.801926,0.818898,0.801926,0.818898,768092.79921865,0
+AXP.US,D,19781226,000000,0.818898,0.835671,0.818898,0.835671,678781.44042694,0
+AXP.US,D,19781227,000000,0.827136,0.827136,0.810363,0.810363,1334828.9888366,0
+AXP.US,D,19781228,000000,0.810363,0.810363,0.801926,0.810363,987314.70329976,0
+AXP.US,D,19781229,000000,0.810363,0.810363,0.79349,0.801926,643055.88933625,0
+AXP.US,D,19790102,000000,0.79349,0.79349,0.76838,0.776519,1869075.9550311,0
+AXP.US,D,19790103,000000,0.785054,0.801926,0.785054,0.801926,2958698.714066,0
+AXP.US,D,19790104,000000,0.801926,0.827136,0.801926,0.818898,1836601.8452178,0
+AXP.US,D,19790105,000000,0.818898,0.852444,0.818898,0.852444,2169500.2624036,0
+AXP.US,D,19790108,000000,0.852444,0.861078,0.852444,0.861078,826549.2196047,0
+AXP.US,D,19790109,000000,0.861078,0.861078,0.852444,0.861078,798945.72247634,0
+AXP.US,D,19790110,000000,0.861078,0.861078,0.852444,0.852444,1744039.0451487,0
+AXP.US,D,19790111,000000,0.852444,0.861078,0.852444,0.861078,940221.7024134,0
+AXP.US,D,19790112,000000,0.861078,0.878049,0.861078,0.869515,2182488.8987549,0
+AXP.US,D,19790115,000000,0.869515,0.878049,0.869515,0.878049,971073.61809709,0
+AXP.US,D,19790116,000000,0.878049,0.878049,0.861078,0.861078,850912.35876967,0
+AXP.US,D,19790117,000000,0.861078,0.869515,0.844504,0.869515,1117224.2410151,0
+AXP.US,D,19790118,000000,0.869515,0.869515,0.852444,0.869515,933729.90317271,0
+AXP.US,D,19790119,000000,0.869515,0.878049,0.852444,0.878049,1269875.7313398,0
+AXP.US,D,19790122,000000,0.878049,0.878049,0.861078,0.861078,1451744.8523306,0
+AXP.US,D,19790123,000000,0.861078,0.869515,0.861078,0.861078,870395.8170837,0
+AXP.US,D,19790124,000000,0.861078,0.869515,0.852444,0.861078,1196794.3744368,0
+AXP.US,D,19790125,000000,0.861078,0.878049,0.861078,0.869515,397849.6595345,0
+AXP.US,D,19790126,000000,0.869515,0.878049,0.861078,0.869515,1019792.8434091,0
+AXP.US,D,19790129,000000,0.861078,0.861078,0.827136,0.844504,935348.06700642,0
+AXP.US,D,19790130,000000,0.844504,0.844504,0.827136,0.844504,1347816.6176139,0
+AXP.US,D,19790131,000000,0.844504,0.844504,0.801926,0.810363,833047.06428935,0
+AXP.US,D,19790201,000000,0.810363,0.818898,0.810363,0.818898,2690758.5922468,0
+AXP.US,D,19790202,000000,0.818898,0.818898,0.801926,0.810363,3324076.2789351,0
+AXP.US,D,19790205,000000,0.79349,0.79349,0.785054,0.785054,1786261.43335,0
+AXP.US,D,19790206,000000,0.79349,0.801926,0.79349,0.801926,761600.99997796,0
+AXP.US,D,19790207,000000,0.801926,0.810363,0.79349,0.801926,966204.01298608,0
+AXP.US,D,19790208,000000,0.801926,0.818898,0.801926,0.818898,1419266.7122212,0
+AXP.US,D,19790209,000000,0.818898,0.827136,0.818898,0.818898,816809.00180867,0
+AXP.US,D,19790212,000000,0.818898,0.827136,0.810363,0.818898,647924.48687328,0
+AXP.US,D,19790213,000000,0.818898,0.835671,0.818898,0.818898,1180553.2892342,0
+AXP.US,D,19790214,000000,0.818898,0.835671,0.818898,0.827136,901250.75548938,0
+AXP.US,D,19790215,000000,0.827136,0.827136,0.810363,0.827136,912620.22043303,0
+AXP.US,D,19790216,000000,0.818898,0.818898,0.810363,0.818898,357253.49575881,0
+AXP.US,D,19790220,000000,0.818898,0.827136,0.818898,0.827136,803819.35788333,0
+AXP.US,D,19790221,000000,0.827136,0.827136,0.810363,0.810363,474172.38197486,0
+AXP.US,D,19790222,000000,0.801926,0.801926,0.785054,0.785054,1390035.9830932,0
+AXP.US,D,19790223,000000,0.785054,0.801926,0.785054,0.785054,818432.20351234,0
+AXP.US,D,19790226,000000,0.785054,0.801926,0.785054,0.785054,498530.48326987,0
+AXP.US,D,19790227,000000,0.785054,0.785054,0.76838,0.776519,1581654.390046,0
+AXP.US,D,19790228,000000,0.776519,0.785054,0.76838,0.785054,724247.20931364,0
+AXP.US,D,19790301,000000,0.785054,0.810363,0.785054,0.801926,1183805.7380855,0
+AXP.US,D,19790302,000000,0.801926,0.818898,0.801926,0.801926,1929164.6452868,0
+AXP.US,D,19790305,000000,0.801926,0.810363,0.79349,0.801926,1651481.2829497,0
+AXP.US,D,19790306,000000,0.801926,0.810363,0.801926,0.810363,740488.2945163,0
+AXP.US,D,19790307,000000,0.810363,0.810363,0.79349,0.810363,959710.1985974,0
+AXP.US,D,19790308,000000,0.810363,0.818898,0.801926,0.818898,782708.66756966,0
+AXP.US,D,19790309,000000,0.818898,0.827136,0.810363,0.818898,746982.10890498,0
+AXP.US,D,19790312,000000,0.818898,0.818898,0.79349,0.810363,3965500.9059757,0
+AXP.US,D,19790313,000000,0.810363,0.810363,0.801926,0.801926,1344567.1914846,0
+AXP.US,D,19790314,000000,0.801926,0.801926,0.79349,0.801926,878517.87104603,0
+AXP.US,D,19790315,000000,0.801926,0.801926,0.785054,0.785054,1443625.8210902,0
+AXP.US,D,19790316,000000,0.785054,0.810363,0.785054,0.79349,2401716.84828,0
+AXP.US,D,19790319,000000,0.79349,0.818898,0.79349,0.810363,1482600.7983103,0
+AXP.US,D,19790320,000000,0.810363,0.827136,0.810363,0.818898,982444.09061474,0
+AXP.US,D,19790321,000000,0.818898,0.827136,0.818898,0.827136,1420892.9366469,0
+AXP.US,D,19790322,000000,0.827136,0.844504,0.827136,0.835671,2484525.324517,0
+AXP.US,D,19790323,000000,0.835671,0.844504,0.827136,0.835671,2029845.4690221,0
+AXP.US,D,19790326,000000,0.835671,0.835671,0.827136,0.827136,1005179.9977801,0
+AXP.US,D,19790327,000000,0.827136,0.861078,0.827136,0.861078,1151325.5828281,0
+AXP.US,D,19790328,000000,0.861078,0.886585,0.852444,0.878049,2153260.1847749,0
+AXP.US,D,19790329,000000,0.878049,0.878049,0.861078,0.869515,1188674.3356225,0
+AXP.US,D,19790330,000000,0.869515,0.878049,0.861078,0.869515,1156200.2258092,0
+AXP.US,D,19790402,000000,0.869515,0.869515,0.852444,0.861078,1023040.2543904,0
+AXP.US,D,19790403,000000,0.861078,0.869515,0.861078,0.869515,1432262.4015906,0
+AXP.US,D,19790404,000000,0.869515,0.869515,0.861078,0.869515,1058764.7979071,0
+AXP.US,D,19790405,000000,0.869515,0.869515,0.852444,0.861078,495281.05714055,0
+AXP.US,D,19790406,000000,0.861078,0.869515,0.852444,0.861078,1178932.1026785,0
+AXP.US,D,19790409,000000,0.861078,0.861078,0.852444,0.852444,1719682.9590017,0
+AXP.US,D,19790410,000000,0.852444,0.869515,0.852444,0.869515,1416018.293666,0
+AXP.US,D,19790411,000000,0.869515,0.878049,0.861078,0.861078,1911298.3432325,0
+AXP.US,D,19790412,000000,0.861078,0.869515,0.861078,0.861078,1622247.5310997,0
+AXP.US,D,19790416,000000,0.852444,0.869515,0.852444,0.861078,1675840.3918187,0
+AXP.US,D,19790417,000000,0.861078,0.878049,0.861078,0.869515,998683.16066942,0
+AXP.US,D,19790418,000000,0.869515,0.869515,0.861078,0.869515,771342.22534798,0
+AXP.US,D,19790419,000000,0.869515,0.886585,0.869515,0.869515,1489096.6278469,0
+AXP.US,D,19790420,000000,0.869515,0.869515,0.852444,0.861078,7401620.4205717,0
+AXP.US,D,19790423,000000,0.861078,0.869515,0.852444,0.869515,794072.08706935,0
+AXP.US,D,19790424,000000,0.869515,0.878049,0.861078,0.861078,2275048.676102,0
+AXP.US,D,19790425,000000,0.861078,0.861078,0.844504,0.852444,2926226.6194005,0
+AXP.US,D,19790426,000000,0.852444,0.861078,0.844504,0.844504,815186.807679,0
+AXP.US,D,19790427,000000,0.844504,0.844504,0.827136,0.835671,1242270.2190635,0
+AXP.US,D,19790430,000000,0.835671,0.844504,0.827136,0.835671,582969.21422859,0
+AXP.US,D,19790501,000000,0.835671,0.835671,0.827136,0.827136,2557602.651124,0
+AXP.US,D,19790502,000000,0.827136,0.835671,0.827136,0.827136,1646608.6551167,0
+AXP.US,D,19790503,000000,0.827136,0.835671,0.827136,0.835671,1542680.4204,0
+AXP.US,D,19790504,000000,0.835671,0.835671,0.827136,0.827136,1261752.6698035,0
+AXP.US,D,19790507,000000,0.827136,0.835671,0.818898,0.827136,1886941.2495114,0
+AXP.US,D,19790508,000000,0.827136,0.844504,0.810363,0.844504,1346190.3931882,0
+AXP.US,D,19790509,000000,0.844504,0.852444,0.844504,0.852444,1833349.3963664,0
+AXP.US,D,19790510,000000,0.852444,0.869515,0.852444,0.852444,4970680.9037558,0
+AXP.US,D,19790511,000000,0.852444,0.852444,0.844504,0.852444,1752158.0763891,0
+AXP.US,D,19790514,000000,0.852444,0.852444,0.852444,0.852444,443315.4284212,0
+AXP.US,D,19790515,000000,0.852444,0.869515,0.852444,0.852444,708012.16955495,0
+AXP.US,D,19790516,000000,0.852444,0.852444,0.852444,0.852444,531006.60823122,0
+AXP.US,D,19790517,000000,0.852444,0.869515,0.852444,0.861078,1029536.0839271,0
+AXP.US,D,19790518,000000,0.869515,0.886585,0.869515,0.878049,631687.43196659,0
+AXP.US,D,19790521,000000,0.886585,0.903061,0.886585,0.903061,948342.74880173,0
+AXP.US,D,19790522,000000,0.903061,0.928666,0.894922,0.928666,1102613.4105342,0
+AXP.US,D,19790523,000000,0.928666,0.945836,0.928666,0.928666,1420892.9366469,0
+AXP.US,D,19790524,000000,0.928666,0.928666,0.911794,0.928666,992187.33113275,0
+AXP.US,D,19790525,000000,0.928666,0.928666,0.920428,0.928666,802194.14103167,0
+AXP.US,D,19790529,000000,0.928666,0.928666,0.928666,0.928666,539128.66219355,0
+AXP.US,D,19790530,000000,0.928666,0.936805,0.920428,0.920428,1290981.3837835,0
+AXP.US,D,19790531,000000,0.920428,0.920428,0.911794,0.911794,962957.60957873,0
+AXP.US,D,19790601,000000,0.911794,0.936805,0.911794,0.936805,951592.17493105,0
+AXP.US,D,19790604,000000,0.936805,0.954174,0.928666,0.945836,784327.83897735,0
+AXP.US,D,19790605,000000,0.945836,0.970649,0.945836,0.970649,1237392.5533606,0
+AXP.US,D,19790606,000000,0.970649,1.0046,0.970649,0.979283,2213339.8068646,0
+AXP.US,D,19790607,000000,0.979283,0.996257,0.970649,0.979283,2440684.772482,0
+AXP.US,D,19790608,000000,0.970649,0.970649,0.962212,0.970649,742115.52651595,0
+AXP.US,D,19790611,000000,0.970649,0.970649,0.962212,0.962212,254944.4324498,0
+AXP.US,D,19790612,000000,0.962212,0.979283,0.962212,0.970649,1532938.187456,0
+AXP.US,D,19790613,000000,0.970649,0.970649,0.954174,0.954174,1734300.8425007,0
+AXP.US,D,19790614,000000,0.954174,0.970649,0.945836,0.962212,1786261.43335,0
+AXP.US,D,19790615,000000,0.962212,0.962212,0.954174,0.954174,885011.6854347,0
+AXP.US,D,19790618,000000,0.954174,0.962212,0.954174,0.954174,496902.24369623,0
+AXP.US,D,19790619,000000,0.954174,0.970649,0.954174,0.970649,709632.34853663,0
+AXP.US,D,19790620,000000,0.970649,0.970649,0.954174,0.970649,1178932.1026785,0
+AXP.US,D,19790621,000000,0.970649,0.996257,0.970649,0.996257,1252010.4368595,0
+AXP.US,D,19790622,000000,0.996257,1.0046,0.996257,1.0046,1656351.8956347,0
+AXP.US,D,19790625,000000,1.0046,1.0046,0.996257,1.0046,1375419.1071683,0
+AXP.US,D,19790626,000000,1.0046,1.0046,0.98752,0.98752,894753.91837872,0
+AXP.US,D,19790627,000000,0.98752,0.98752,0.970649,0.970649,4244811.5003124,0
+AXP.US,D,19790628,000000,0.970649,0.979283,0.970649,0.970649,2887249.6270326,0
+AXP.US,D,19790629,000000,0.970649,0.970649,0.954174,0.962212,2549484.6274577,0
+AXP.US,D,19790702,000000,0.962212,0.962212,0.945836,0.945836,2822298.3846838,0
+AXP.US,D,19790703,000000,0.945836,0.954174,0.936805,0.945836,1726176.7733904,0
+AXP.US,D,19790705,000000,0.945836,0.962212,0.945836,0.962212,886639.92500835,0
+AXP.US,D,19790706,000000,0.962212,0.970649,0.954174,0.970649,2398465.4070027,0
+AXP.US,D,19790709,000000,0.970649,0.979283,0.962212,0.962212,490410.44445553,0
+AXP.US,D,19790710,000000,0.962212,0.970649,0.962212,0.962212,613825.16020826,0
+AXP.US,D,19790711,000000,0.962212,0.979283,0.962212,0.970649,769717.00849632,0
+AXP.US,D,19790712,000000,0.962212,0.962212,0.954174,0.962212,1417644.5180916,0
+AXP.US,D,19790713,000000,0.962212,0.962212,0.945836,0.962212,787577.26510667,0
+AXP.US,D,19790716,000000,0.962212,0.962212,0.954174,0.954174,633310.63367027,0
+AXP.US,D,19790717,000000,0.954174,0.954174,0.928666,0.936805,2372481.0812819,0
+AXP.US,D,19790718,000000,0.936805,0.954174,0.920428,0.936805,1492339.0009583,0
+AXP.US,D,19790719,000000,0.936805,0.945836,0.928666,0.945836,914240.39941472,0
+AXP.US,D,19790720,000000,0.945836,0.945836,0.936805,0.936805,745362.93749728,0
+AXP.US,D,19790723,000000,0.936805,0.936805,0.920428,0.928666,1026290.6880938,0
+AXP.US,D,19790724,000000,0.928666,0.936805,0.920428,0.928666,537502.43776789,0
+AXP.US,D,19790725,000000,0.928666,0.954174,0.928666,0.945836,909371.8018777,0
+AXP.US,D,19790726,000000,0.945836,0.962212,0.945836,0.962212,548872.91028554,0
+AXP.US,D,19790727,000000,0.962212,0.962212,0.945836,0.945836,742115.52651595,0
+AXP.US,D,19790730,000000,0.945836,0.962212,0.945836,0.962212,782708.66756966,0
+AXP.US,D,19790731,000000,0.962212,0.98752,0.962212,0.979283,781086.47343997,0
+AXP.US,D,19790801,000000,0.979283,0.98752,0.979283,0.98752,573228.99643257,0
+AXP.US,D,19790802,000000,0.98752,0.996257,0.98752,0.98752,1960021.5988405,0
+AXP.US,D,19790803,000000,0.98752,0.98752,0.979283,0.979283,1198420.5988625,0
+AXP.US,D,19790806,000000,0.979283,0.98752,0.979283,0.979283,1071755.4494064,0
+AXP.US,D,19790807,000000,0.979283,1.0299,0.979283,1.0299,1877200.0241415,0
+AXP.US,D,19790808,000000,1.0299,1.03844,1.02136,1.02136,1370551.5172052,0
+AXP.US,D,19790809,000000,1.02136,1.0299,1.01292,1.02136,818432.20351234,0
+AXP.US,D,19790810,000000,1.02136,1.0299,1.0046,1.0299,824927.02547502,0
+AXP.US,D,19790813,000000,1.0299,1.0299,1.02136,1.0299,628436.99826327,0
+AXP.US,D,19790814,000000,1.0299,1.0299,1.02136,1.0299,698265.90631496,0
+AXP.US,D,19790815,000000,1.0299,1.0299,1.0046,1.01292,1567040.5368429,0
+AXP.US,D,19790816,000000,1.01292,1.02136,1.01292,1.02136,2198726.9612356,0
+AXP.US,D,19790817,000000,1.02136,1.0299,1.01292,1.0299,847660.91749236,0
+AXP.US,D,19790820,000000,1.0299,1.0299,1.02136,1.02136,841165.08795569,0
+AXP.US,D,19790821,000000,1.02136,1.0299,1.01292,1.02136,862277.79341736,0
+AXP.US,D,19790822,000000,1.02136,1.0299,1.01292,1.02136,1135089.5354954,0
+AXP.US,D,19790823,000000,1.02136,1.0299,1.02136,1.0299,1169189.8697345,0
+AXP.US,D,19790824,000000,1.01292,1.01292,1.01292,1.01292,941851.95713503,0
+AXP.US,D,19790827,000000,1.01292,1.02136,1.01292,1.02136,560240.36008121,0
+AXP.US,D,19790828,000000,1.02136,1.02136,1.0046,1.0046,441693.23429152,0
+AXP.US,D,19790829,000000,1.0046,1.0046,0.979283,0.98752,927234.07363605,0
+AXP.US,D,19790830,000000,0.98752,0.98752,0.979283,0.979283,392977.0317015,0
+AXP.US,D,19790831,000000,0.98752,0.996257,0.98752,0.98752,805440.54443901,0
+AXP.US,D,19790904,000000,0.98752,0.98752,0.962212,0.962212,492031.63101122,0
+AXP.US,D,19790905,000000,0.962212,0.979283,0.954174,0.979283,683652.05311194,0
+AXP.US,D,19790906,000000,0.979283,0.979283,0.962212,0.962212,1130218.9228105,0
+AXP.US,D,19790907,000000,0.962212,0.962212,0.945836,0.945836,1047398.3556854,0
+AXP.US,D,19790910,000000,0.945836,0.954174,0.945836,0.945836,1355935.6488543,0
+AXP.US,D,19790911,000000,0.945836,0.954174,0.928666,0.928666,1170814.0790122,0
+AXP.US,D,19790912,000000,0.928666,0.945836,0.928666,0.936805,1141582.3423102,0
+AXP.US,D,19790913,000000,0.936805,0.945836,0.936805,0.945836,1143209.5743098,0
+AXP.US,D,19790914,000000,0.945836,0.962212,0.945836,0.945836,833047.06428935,0
+AXP.US,D,19790917,000000,0.962212,0.979283,0.962212,0.979283,1407899.2624256,0
+AXP.US,D,19790918,000000,0.979283,0.98752,0.962212,0.979283,1066885.8442954,0
+AXP.US,D,19790919,000000,0.979283,0.98752,0.962212,0.970649,2028220.2521705,0
+AXP.US,D,19790920,000000,0.970649,0.970649,0.962212,0.970649,750231.5350343,0
+AXP.US,D,19790921,000000,0.970649,0.979283,0.962212,0.962212,1818738.5658855,0
+AXP.US,D,19790924,000000,0.962212,0.970649,0.954174,0.962212,532635.85537886,0
+AXP.US,D,19790925,000000,0.962212,0.962212,0.945836,0.962212,1412769.8751106,0
+AXP.US,D,19790926,000000,0.962212,0.979283,0.962212,0.970649,1383540.1535566,0
+AXP.US,D,19790927,000000,0.970649,0.979283,0.962212,0.970649,813563.60597532,0
+AXP.US,D,19790928,000000,0.970649,0.979283,0.945836,0.954174,2564095.4579387,0
+AXP.US,D,19791001,000000,0.954174,0.954174,0.936805,0.936805,3160058.3463886,0
+AXP.US,D,19791002,000000,0.936805,0.954174,0.928666,0.945836,1531312.9706043,0
+AXP.US,D,19791003,000000,0.945836,0.945836,0.920428,0.928666,4282160.2531068,0
+AXP.US,D,19791004,000000,0.928666,0.928666,0.911794,0.911794,1344567.1914846,0
+AXP.US,D,19791005,000000,0.920428,0.936805,0.920428,0.920428,2327012.2896733,0
+AXP.US,D,19791008,000000,0.920428,0.928666,0.920428,0.920428,542374.05802689,0
+AXP.US,D,19791009,000000,0.903061,0.903061,0.878049,0.886585,1284480.5163769,0
+AXP.US,D,19791010,000000,0.886585,0.894922,0.869515,0.886585,2856397.7113488,0
+AXP.US,D,19791011,000000,0.886585,0.886585,0.861078,0.869515,1781388.8055171,0
+AXP.US,D,19791012,000000,0.869515,0.886585,0.869515,0.878049,1693702.6635771,0
+AXP.US,D,19791015,000000,0.869515,0.869515,0.852444,0.852444,2369234.6778747,0
+AXP.US,D,19791016,000000,0.861078,0.878049,0.861078,0.869515,1846344.0781617,0
+AXP.US,D,19791017,000000,0.869515,0.869515,0.861078,0.869515,652797.11470628,0
+AXP.US,D,19791018,000000,0.869515,0.878049,0.861078,0.861078,1581654.390046,0
+AXP.US,D,19791019,000000,0.861078,0.861078,0.844504,0.844504,1469608.131663,0
+AXP.US,D,19791022,000000,0.844504,0.861078,0.835671,0.844504,3309457.3878621,0
+AXP.US,D,19791023,000000,0.844504,0.861078,0.844504,0.852444,769717.00849632,0
+AXP.US,D,19791024,000000,0.852444,0.869515,0.852444,0.861078,677157.23114928,0
+AXP.US,D,19791025,000000,0.861078,0.869515,0.861078,0.861078,785953.05582901,0
+AXP.US,D,19791026,000000,0.861078,0.869515,0.861078,0.861078,1110731.4342005,0
+AXP.US,D,19791029,000000,0.861078,0.869515,0.861078,0.861078,280927.75059646,0
+AXP.US,D,19791030,000000,0.861078,0.878049,0.861078,0.878049,1092866.1397202,0
+AXP.US,D,19791031,000000,0.878049,0.878049,0.861078,0.861078,2015226.5779492,0
+AXP.US,D,19791101,000000,0.861078,0.861078,0.852444,0.852444,906123.38332237,0
+AXP.US,D,19791102,000000,0.852444,0.861078,0.844504,0.844504,695022.52562959,0
+AXP.US,D,19791105,000000,0.844504,0.852444,0.835671,0.835671,464426.11873487,0
+AXP.US,D,19791106,000000,0.835671,0.844504,0.827136,0.827136,881764.27445336,0
+AXP.US,D,19791107,000000,0.810363,0.810363,0.79349,0.79349,1644989.483709,0
+AXP.US,D,19791108,000000,0.79349,0.810363,0.79349,0.801926,1511825.4819943,0
+AXP.US,D,19791109,000000,0.810363,0.827136,0.810363,0.818898,1040902.5261488,0
+AXP.US,D,19791112,000000,0.818898,0.827136,0.818898,0.827136,641429.66491061,0
+AXP.US,D,19791113,000000,0.827136,0.827136,0.818898,0.818898,846035.70064071,0
+AXP.US,D,19791114,000000,0.818898,0.827136,0.810363,0.810363,3918417.9808292,0
+AXP.US,D,19791115,000000,0.810363,0.818898,0.801926,0.810363,841165.08795569,0
+AXP.US,D,19791116,000000,0.810363,0.810363,0.801926,0.801926,3000921.1022673,0
+AXP.US,D,19791119,000000,0.801926,0.818898,0.801926,0.810363,1287733.9728022,0
+AXP.US,D,19791120,000000,0.810363,0.827136,0.810363,0.827136,4389333.8836568,0
+AXP.US,D,19791121,000000,0.827136,0.835671,0.818898,0.827136,3283475.0772893,0
+AXP.US,D,19791123,000000,0.835671,0.861078,0.835671,0.861078,1706690.2923544,0
+AXP.US,D,19791126,000000,0.861078,0.878049,0.861078,0.878049,1118849.4578668,0
+AXP.US,D,19791127,000000,0.886585,0.911794,0.886585,0.903061,2073691.0589272,0
+AXP.US,D,19791128,000000,0.903061,0.911794,0.894922,0.911794,1222777.6925835,0
+AXP.US,D,19791129,000000,0.911794,0.920428,0.903061,0.911794,2057452.9964465,0
+AXP.US,D,19791130,000000,0.911794,0.911794,0.894922,0.903061,503402.10352887,0
+AXP.US,D,19791203,000000,0.903061,0.911794,0.894922,0.903061,388110.44931247,0
+AXP.US,D,19791204,000000,0.903061,0.911794,0.894922,0.911794,537502.43776789,0
+AXP.US,D,19791205,000000,0.911794,0.928666,0.911794,0.911794,844413.50651102,0
+AXP.US,D,19791206,000000,0.911794,0.928666,0.911794,0.920428,505027.32038053,0
+AXP.US,D,19791207,000000,0.920428,0.928666,0.903061,0.903061,3963883.7497159,0
+AXP.US,D,19791210,000000,0.903061,0.903061,0.886585,0.886585,1700198.4931137,0
+AXP.US,D,19791211,000000,0.886585,0.903061,0.886585,0.894922,1089623.7666087,0
+AXP.US,D,19791212,000000,0.894922,0.903061,0.886585,0.886585,1464735.5038299,0
+AXP.US,D,19791213,000000,0.886585,0.886585,0.878049,0.878049,826549.2196047,0
+AXP.US,D,19791214,000000,0.878049,0.878049,0.861078,0.869515,988939.92015141,0
+AXP.US,D,19791217,000000,0.869515,0.886585,0.861078,0.878049,1945402.7077675,0
+AXP.US,D,19791218,000000,0.878049,0.878049,0.861078,0.861078,1974633.4368955,0
+AXP.US,D,19791219,000000,0.861078,0.878049,0.861078,0.878049,1606013.4989149,0
+AXP.US,D,19791220,000000,0.878049,0.878049,0.861078,0.869515,1690451.2222997,0
+AXP.US,D,19791221,000000,0.869515,0.886585,0.861078,0.869515,3187665.873813,0
+AXP.US,D,19791224,000000,0.869515,0.878049,0.869515,0.878049,1164319.2570495,0
+AXP.US,D,19791226,000000,0.878049,0.878049,0.861078,0.861078,1104232.5819418,0
+AXP.US,D,19791227,000000,0.861078,0.869515,0.861078,0.869515,1799258.1302933,0
+AXP.US,D,19791228,000000,0.878049,0.878049,0.869515,0.869515,1653105.4922274,0
+AXP.US,D,19791231,000000,0.869515,0.878049,0.861078,0.869515,553744.53054455,0
+AXP.US,D,19800102,000000,0.869515,0.878049,0.869515,0.869515,1834981.666236,0
+AXP.US,D,19800103,000000,0.869515,0.878049,0.861078,0.869515,2343248.337006,0
+AXP.US,D,19800104,000000,0.869515,0.894922,0.869515,0.878049,813563.60597532,0
+AXP.US,D,19800107,000000,0.886585,0.903061,0.886585,0.903061,940221.7024134,0
+AXP.US,D,19800108,000000,0.903061,0.928666,0.894922,0.928666,1570285.9326763,0
+AXP.US,D,19800109,000000,0.928666,0.945836,0.920428,0.920428,1690451.2222997,0
+AXP.US,D,19800110,000000,0.920428,0.954174,0.920428,0.945836,1545927.8313813,0
+AXP.US,D,19800111,000000,0.962212,0.98752,0.962212,0.962212,1256879.0343965,0
+AXP.US,D,19800114,000000,0.962212,0.970649,0.954174,0.962212,2036339.2834108,0
+AXP.US,D,19800115,000000,0.962212,0.962212,0.954174,0.954174,678781.44042694,0
+AXP.US,D,19800116,000000,0.954174,0.962212,0.936805,0.936805,2065571.0201128,0
+AXP.US,D,19800117,000000,0.936805,0.936805,0.920428,0.928666,1105859.8139414,0
+AXP.US,D,19800118,000000,0.928666,0.928666,0.911794,0.920428,1315338.4775046,0
+AXP.US,D,19800121,000000,0.920428,0.928666,0.911794,0.920428,1139961.1557544,0
+AXP.US,D,19800122,000000,0.920428,0.936805,0.911794,0.920428,1922672.8460461,0
+AXP.US,D,19800123,000000,0.920428,0.936805,0.911794,0.928666,2250691.582381,0
+AXP.US,D,19800124,000000,0.928666,0.936805,0.928666,0.936805,2304279.40523,0
+AXP.US,D,19800125,000000,0.936805,0.936805,0.928666,0.928666,2796314.0589632,0
+AXP.US,D,19800128,000000,0.928666,0.928666,0.920428,0.920428,3114592.5775019,0
+AXP.US,D,19800129,000000,0.920428,0.928666,0.903061,0.911794,4616674.8189783,0
+AXP.US,D,19800130,000000,0.911794,0.911794,0.894922,0.903061,7093083.127403,0
+AXP.US,D,19800131,000000,0.894922,0.894922,0.852444,0.852444,4079174.3963584,0
+AXP.US,D,19800201,000000,0.852444,0.869515,0.852444,0.869515,2955453.3182326,0
+AXP.US,D,19800204,000000,0.869515,0.878049,0.861078,0.869515,1778145.4248317,0
+AXP.US,D,19800205,000000,0.869515,0.878049,0.852444,0.861078,2075308.2151869,0
+AXP.US,D,19800206,000000,0.844504,0.844504,0.818898,0.835671,3453980.7787804,0
+AXP.US,D,19800207,000000,0.835671,0.844504,0.818898,0.818898,2911606.7207535,0
+AXP.US,D,19800208,000000,0.818898,0.827136,0.818898,0.827136,2333509.126784,0
+AXP.US,D,19800211,000000,0.827136,0.827136,0.818898,0.827136,1141582.3423102,0
+AXP.US,D,19800212,000000,0.827136,0.852444,0.818898,0.835671,1368923.2776316,0
+AXP.US,D,19800213,000000,0.835671,0.869515,0.835671,0.852444,1633621.0263393,0
+AXP.US,D,19800214,000000,0.852444,0.869515,0.827136,0.827136,1649854.05095,0
+AXP.US,D,19800215,000000,0.827136,0.835671,0.827136,0.835671,5118450.6980815,0
+AXP.US,D,19800219,000000,0.835671,0.844504,0.827136,0.844504,621945.19902259,0
+AXP.US,D,19800220,000000,0.844504,0.878049,0.844504,0.869515,1700198.4931137,0
+AXP.US,D,19800221,000000,0.869515,0.869515,0.844504,0.852444,1359182.0522615,0
+AXP.US,D,19800222,000000,0.852444,0.852444,0.827136,0.844504,1248758.9955822,0
+AXP.US,D,19800225,000000,0.844504,0.844504,0.827136,0.827136,1128593.7059588,0
+AXP.US,D,19800226,000000,0.827136,0.827136,0.818898,0.818898,1242270.2190635,0
+AXP.US,D,19800227,000000,0.818898,0.827136,0.818898,0.818898,4460784.9858382,0
+AXP.US,D,19800228,000000,0.810363,0.810363,0.801926,0.810363,2383844.5007817,0
+AXP.US,D,19800229,000000,0.810363,0.818898,0.810363,0.810363,2214964.0161423,0
+AXP.US,D,19800303,000000,0.810363,0.835671,0.810363,0.818898,1973008.2200439,0
+AXP.US,D,19800304,000000,0.818898,0.827136,0.810363,0.818898,815186.807679,0
+AXP.US,D,19800305,000000,0.818898,0.827136,0.810363,0.810363,759970.74525634,0
+AXP.US,D,19800306,000000,0.801926,0.801926,0.776519,0.776519,4636163.3151622,0
+AXP.US,D,19800307,000000,0.76838,0.76838,0.751508,0.759646,1614131.5225813,0
+AXP.US,D,19800310,000000,0.759646,0.76838,0.742775,0.742775,846035.70064071,0
+AXP.US,D,19800311,000000,0.751508,0.776519,0.751508,0.759646,1732674.618075,0
+AXP.US,D,19800312,000000,0.759646,0.776519,0.751508,0.759646,1021415.0375388,0
+AXP.US,D,19800313,000000,0.759646,0.76838,0.751508,0.751508,997057.94381775,0
+AXP.US,D,19800314,000000,0.751508,0.759646,0.751508,0.751508,979198.6947814,0
+AXP.US,D,19800317,000000,0.751508,0.751508,0.742775,0.742775,837916.66940037,0
+AXP.US,D,19800318,000000,0.742775,0.759646,0.734636,0.759646,4161990.9331874,0
+AXP.US,D,19800319,000000,0.759646,0.76838,0.751508,0.759646,1006801.1843357,0
+AXP.US,D,19800320,000000,0.759646,0.759646,0.742775,0.742775,1159449.6519385,0
+AXP.US,D,19800321,000000,0.742775,0.751508,0.734636,0.751508,1334828.9888366,0
+AXP.US,D,19800324,000000,0.751508,0.751508,0.734636,0.742775,2111039.8117215,0
+AXP.US,D,19800325,000000,0.742775,0.751508,0.734636,0.751508,289047.7894108,0
+AXP.US,D,19800326,000000,0.751508,0.776519,0.751508,0.776519,967829.22983773,0
+AXP.US,D,19800327,000000,0.776519,0.810363,0.759646,0.810363,1248758.9955822,0
+AXP.US,D,19800328,000000,0.827136,0.844504,0.818898,0.844504,1282861.3449692,0
+AXP.US,D,19800331,000000,0.844504,0.886585,0.835671,0.869515,1443625.8210902,0
+AXP.US,D,19800401,000000,0.869515,0.869515,0.852444,0.861078,1542680.4204,0
+AXP.US,D,19800402,000000,0.869515,0.894922,0.852444,0.878049,1865831.5667717,0
+AXP.US,D,19800403,000000,0.878049,0.886585,0.861078,0.861078,1187051.1339188,0
+AXP.US,D,19800407,000000,0.861078,0.861078,0.827136,0.827136,1049023.5725371,0
+AXP.US,D,19800408,000000,0.827136,0.844504,0.810363,0.844504,2728110.3677631,0
+AXP.US,D,19800409,000000,0.852444,0.861078,0.852444,0.861078,586218.64035791,0
+AXP.US,D,19800410,000000,0.869515,0.894922,0.869515,0.894922,1846344.0781617,0
+AXP.US,D,19800411,000000,0.894922,0.911794,0.886585,0.894922,1815492.1624781,0
+AXP.US,D,19800414,000000,0.894922,0.894922,0.878049,0.878049,1021415.0375388,0
+AXP.US,D,19800415,000000,0.878049,0.886585,0.878049,0.878049,1521566.7073643,0
+AXP.US,D,19800416,000000,0.886585,0.903061,0.886585,0.886585,2538117.177662,0
+AXP.US,D,19800417,000000,0.886585,0.886585,0.886585,0.886585,368617.9228325,0
+AXP.US,D,19800418,000000,0.903061,0.920428,0.903061,0.911794,2533245.557403,0
+AXP.US,D,19800421,000000,0.911794,0.911794,0.903061,0.903061,543996.25215657,0
+AXP.US,D,19800422,000000,0.911794,0.945836,0.911794,0.945836,2309149.0103409,0
+AXP.US,D,19800423,000000,0.945836,0.979283,0.945836,0.962212,3986611.5962893,0
+AXP.US,D,19800424,000000,0.962212,0.979283,0.962212,0.979283,1433880.5654242,0
+AXP.US,D,19800425,000000,0.979283,0.979283,0.962212,0.979283,709632.34853663,0
+AXP.US,D,19800428,000000,0.979283,1.01292,0.979283,1.0046,1506953.8617353,0
+AXP.US,D,19800429,000000,1.0046,1.01292,0.996257,1.01292,1555669.0567514,0
+AXP.US,D,19800430,000000,1.0046,1.0046,0.996257,0.996257,2003864.1660235,0
+AXP.US,D,19800501,000000,0.98752,0.98752,0.979283,0.979283,1385171.4158522,0
+AXP.US,D,19800502,000000,0.979283,0.979283,0.970649,0.970649,1102613.4105342,0
+AXP.US,D,19800505,000000,0.970649,0.979283,0.962212,0.970649,2125653.6649245,0
+AXP.US,D,19800506,000000,0.979283,1.0046,0.979283,0.996257,3015536.9706182,0
+AXP.US,D,19800507,000000,0.996257,1.0046,0.996257,1.0046,1700198.4931137,0
+AXP.US,D,19800508,000000,0.98752,0.98752,0.979283,0.979283,2273422.4516763,0
+AXP.US,D,19800509,000000,0.979283,0.979283,0.962212,0.962212,1755409.5176664,0
+AXP.US,D,19800512,000000,0.962212,0.970649,0.945836,0.962212,1208163.8393805,0
+AXP.US,D,19800513,000000,0.962212,0.979283,0.962212,0.979283,1963263.9719518,0
+AXP.US,D,19800514,000000,0.979283,0.996257,0.979283,0.98752,2052572.3080215,0
+AXP.US,D,19800515,000000,0.98752,0.996257,0.98752,0.98752,1068512.0687211,0
+AXP.US,D,19800516,000000,0.98752,0.996257,0.98752,0.98752,717752.38735096,0
+AXP.US,D,19800519,000000,0.98752,1.0046,0.979283,0.996257,1950274.3280265,0
+AXP.US,D,19800520,000000,0.996257,0.996257,0.979283,0.996257,1667719.3454304,0
+AXP.US,D,19800521,000000,0.996257,0.996257,0.979283,0.98752,3039893.0567652,0
+AXP.US,D,19800522,000000,0.98752,0.98752,0.979283,0.98752,1516701.1325493,0
+AXP.US,D,19800523,000000,0.996257,1.0299,0.996257,1.02136,6092776.7650299,0
+AXP.US,D,19800527,000000,1.01292,1.01292,1.0046,1.01292,1148081.1945688,0
+AXP.US,D,19800528,000000,1.0046,1.0046,0.996257,1.0046,641429.66491061,0
+AXP.US,D,19800529,000000,1.0046,1.0046,0.970649,0.979283,2378976.9108186,0
+AXP.US,D,19800530,000000,0.979283,1.0046,0.979283,1.0046,1045774.1464078,0
+AXP.US,D,19800602,000000,1.0046,1.0046,0.996257,0.996257,1440375.387387,0
+AXP.US,D,19800603,000000,0.996257,1.0046,0.98752,0.98752,1635244.228043,0
+AXP.US,D,19800604,000000,0.996257,1.01292,0.996257,1.0046,1620624.329396,0
+AXP.US,D,19800605,000000,1.0046,1.02136,1.0046,1.0046,2421198.291446,0
+AXP.US,D,19800606,000000,1.0046,1.01292,1.0046,1.01292,1018172.6644274,0
+AXP.US,D,19800609,000000,1.01292,1.01292,1.0046,1.0046,2340007.9790426,0
+AXP.US,D,19800610,000000,1.0046,1.03844,1.0046,1.03844,3307835.1937324,0
+AXP.US,D,19800611,000000,1.03844,1.06354,1.0299,1.05531,2754090.6631878,0
+AXP.US,D,19800612,000000,1.05531,1.06354,1.03844,1.05531,4999912.6404577,0
+AXP.US,D,19800613,000000,1.05531,1.07228,1.05531,1.07228,3501073.7796668,0
+AXP.US,D,19800616,000000,1.05531,1.05531,1.03844,1.03844,1914547.7693618,0
+AXP.US,D,19800617,000000,1.03844,1.05531,1.0299,1.03844,1883690.8158082,0
+AXP.US,D,19800618,000000,1.03844,1.03844,1.0299,1.03844,1151325.5828281,0
+AXP.US,D,19800619,000000,1.03844,1.03844,1.0299,1.03844,1779766.6113874,0
+AXP.US,D,19800620,000000,1.03844,1.03844,1.0299,1.0299,954836.56319041,0
+AXP.US,D,19800623,000000,1.03844,1.05531,1.03844,1.04667,615448.36191192,0
+AXP.US,D,19800624,000000,1.04667,1.05531,1.04667,1.05531,566733.1668959,0
+AXP.US,D,19800625,000000,1.05531,1.07228,1.05531,1.06354,621945.19902259,0
+AXP.US,D,19800626,000000,1.06354,1.07228,1.06354,1.07228,1495588.4270876,0
+AXP.US,D,19800627,000000,1.06354,1.06354,1.04667,1.05531,4062933.3111557,0
+AXP.US,D,19800630,000000,1.04667,1.04667,1.03844,1.04667,1052270.9835185,0
+AXP.US,D,19800701,000000,1.04667,1.04667,1.03844,1.04667,1862586.1709384,0
+AXP.US,D,19800702,000000,1.04667,1.05531,1.04667,1.05531,1346190.3931882,0
+AXP.US,D,19800703,000000,1.05531,1.07228,1.04667,1.06354,962957.60957873,0
+AXP.US,D,19800707,000000,1.06354,1.06354,1.04667,1.04667,898004.35208203,0
+AXP.US,D,19800708,000000,1.04667,1.04667,1.02136,1.0299,977572.47035574,0
+AXP.US,D,19800709,000000,1.0299,1.0299,1.01292,1.02136,2426067.896557,0
+AXP.US,D,19800710,000000,1.02136,1.0299,1.02136,1.0299,1586528.0254529,0
+AXP.US,D,19800711,000000,1.0299,1.0299,1.01292,1.0299,1453368.0540343,0
+AXP.US,D,19800714,000000,1.0299,1.0299,1.02136,1.02136,1300723.6167275,0
+AXP.US,D,19800715,000000,1.02136,1.0299,1.01292,1.02136,1394908.6109263,0
+AXP.US,D,19800716,000000,1.02136,1.05531,1.02136,1.05531,1399779.2236112,0
+AXP.US,D,19800717,000000,1.05531,1.08071,1.05531,1.07228,2551104.8064395,0
+AXP.US,D,19800718,000000,1.07228,1.08071,1.06354,1.06354,2393590.7640216,0
+AXP.US,D,19800721,000000,1.06354,1.06354,1.04667,1.05531,1003555.7885024,0
+AXP.US,D,19800722,000000,1.06354,1.08071,1.06354,1.07228,1873946.5677161,0
+AXP.US,D,19800723,000000,1.07228,1.07228,1.06354,1.06354,1544303.6221036,0
+AXP.US,D,19800724,000000,1.06354,1.06354,1.05531,1.05531,1818738.5658855,0
+AXP.US,D,19800725,000000,1.05531,1.06354,1.04667,1.05531,1721310.1910014,0
+AXP.US,D,19800728,000000,1.05531,1.07228,1.04667,1.07228,685276.26238962,0
+AXP.US,D,19800729,000000,1.07228,1.09759,1.06354,1.09759,1625499.979951,0
+AXP.US,D,19800730,000000,1.09759,1.12299,1.09759,1.11436,2210092.3958833,0
+AXP.US,D,19800731,000000,1.11436,1.12299,1.09759,1.12299,1612511.3435996,0
+AXP.US,D,19800801,000000,1.12299,1.12299,1.09759,1.12299,1575162.5908053,0
+AXP.US,D,19800804,000000,1.11436,1.11436,1.09759,1.11436,1555669.0567514,0
+AXP.US,D,19800805,000000,1.11436,1.11436,1.09759,1.09759,1360806.2615392,0
+AXP.US,D,19800806,000000,1.09759,1.10583,1.09759,1.09759,1180553.2892342,0
+AXP.US,D,19800807,000000,1.09759,1.10583,1.08905,1.09759,792449.89293967,0
+AXP.US,D,19800808,000000,1.09759,1.10583,1.09759,1.09759,1269875.7313398,0
+AXP.US,D,19800811,000000,1.09759,1.12299,1.09759,1.12299,682027.84383428,0
+AXP.US,D,19800812,000000,1.12299,1.12299,1.11436,1.11436,721000.8059063,0
+AXP.US,D,19800813,000000,1.11436,1.12299,1.09759,1.10583,584594.43108025,0
+AXP.US,D,19800814,000000,1.10583,1.10583,1.09759,1.10583,6831643.8729905,0
+AXP.US,D,19800815,000000,1.10583,1.11436,1.09759,1.09759,1429009.9527393,0
+AXP.US,D,19800818,000000,1.09759,1.09759,1.08071,1.09759,2658285.4900074,0
+AXP.US,D,19800819,000000,1.09759,1.09759,1.08071,1.09759,647924.48687328,0
+AXP.US,D,19800820,000000,1.09759,1.10583,1.09759,1.10583,2944084.8608629,0
+AXP.US,D,19800821,000000,1.10583,1.11436,1.09759,1.11436,872023.04908335,0
+AXP.US,D,19800822,000000,1.11436,1.14801,1.11436,1.11436,2606317.8461401,0
+AXP.US,D,19800825,000000,1.10583,1.10583,1.08071,1.09759,769717.00849632,0
+AXP.US,D,19800826,000000,1.09759,1.09759,1.08071,1.08071,992187.33113275,0
+AXP.US,D,19800827,000000,1.08071,1.08071,1.06354,1.08071,1104232.5819418,0
+AXP.US,D,19800828,000000,1.07228,1.07228,1.04667,1.04667,1224405.9321572,0
+AXP.US,D,19800829,000000,1.04667,1.05531,1.03844,1.04667,565108.95761824,0
+AXP.US,D,19800902,000000,1.04667,1.08905,1.03844,1.08071,759970.74525634,0
+AXP.US,D,19800903,000000,1.08071,1.08905,1.06354,1.08071,2416325.6636131,0
+AXP.US,D,19800904,000000,1.08071,1.09759,1.07228,1.07228,5264604.3437215,0
+AXP.US,D,19800905,000000,1.07228,1.07228,1.04667,1.06354,1250382.1972859,0
+AXP.US,D,19800908,000000,1.06354,1.06354,1.0299,1.0299,1534563.4043076,0
+AXP.US,D,19800909,000000,1.0299,1.04667,1.02136,1.04667,815186.807679,0
+AXP.US,D,19800910,000000,1.05531,1.08071,1.05531,1.07228,1224405.9321572,0
+AXP.US,D,19800911,000000,1.07228,1.08071,1.06354,1.06354,1162692.0250498,0
+AXP.US,D,19800912,000000,1.06354,1.07228,1.05531,1.05531,1058764.7979071,0
+AXP.US,D,19800915,000000,1.05531,1.06354,1.03844,1.04667,774587.62118133,0
+AXP.US,D,19800916,000000,1.04667,1.07228,1.04667,1.06354,891501.46952741,0
+AXP.US,D,19800917,000000,1.06354,1.12299,1.06354,1.12299,1493966.2329579,0
+AXP.US,D,19800918,000000,1.13163,1.14801,1.13163,1.13163,3319207.681398,0
+AXP.US,D,19800919,000000,1.13163,1.13927,1.12299,1.13163,509893.90276957,0
+AXP.US,D,19800922,000000,1.13163,1.16507,1.11436,1.16507,2682640.5685805,0
+AXP.US,D,19800923,000000,1.16507,1.20706,1.15673,1.19039,3129203.407983,0
+AXP.US,D,19800924,000000,1.19039,1.20706,1.17331,1.19892,1752158.0763891,0
+AXP.US,D,19800925,000000,1.19892,1.19892,1.14801,1.14801,1117224.2410151,0
+AXP.US,D,19800926,000000,1.13927,1.13927,1.11436,1.13163,1188674.3356225,0
+AXP.US,D,19800929,000000,1.09759,1.09759,1.07228,1.07228,3080492.2432629,0
+AXP.US,D,19800930,000000,1.07228,1.10583,1.07228,1.09759,940221.7024134,0
+AXP.US,D,19801001,000000,1.09759,1.09759,1.08905,1.08905,636559.0522256,0
+AXP.US,D,19801002,000000,1.08905,1.10583,1.08905,1.09759,719377.60420263,0
+AXP.US,D,19801003,000000,1.09759,1.13163,1.09759,1.12299,1882072.6519744,0
+AXP.US,D,19801006,000000,1.12299,1.15673,1.12299,1.14801,914240.39941472,0
+AXP.US,D,19801007,000000,1.14801,1.15673,1.13927,1.14801,1784640.2467944,0
+AXP.US,D,19801008,000000,1.14801,1.16507,1.14801,1.15673,1403028.6497405,0
+AXP.US,D,19801009,000000,1.15673,1.16507,1.14801,1.15673,1521566.7073643,0
+AXP.US,D,19801010,000000,1.14801,1.14801,1.11436,1.12299,2101291.5333336,0
+AXP.US,D,19801013,000000,1.12299,1.12299,1.10583,1.12299,1076634.1226834,0
+AXP.US,D,19801014,000000,1.12299,1.13163,1.12299,1.12299,1289359.1896538,0
+AXP.US,D,19801015,000000,1.12299,1.14801,1.10583,1.14801,1607633.6778967,0
+AXP.US,D,19801016,000000,1.14801,1.15673,1.11436,1.11436,1459863.8835709,0
+AXP.US,D,19801017,000000,1.11436,1.13163,1.11436,1.12299,1071755.4494064,0
+AXP.US,D,19801020,000000,1.11436,1.11436,1.08905,1.09759,1732674.618075,0
+AXP.US,D,19801021,000000,1.09759,1.09759,1.06354,1.07228,2627427.5288798,0
+AXP.US,D,19801022,000000,1.06354,1.06354,1.04667,1.06354,1625499.979951,0
+AXP.US,D,19801023,000000,1.06354,1.07228,1.03844,1.04667,2489402.99022,0
+AXP.US,D,19801024,000000,1.03844,1.03844,1.02136,1.0299,1354308.4168545,0
+AXP.US,D,19801027,000000,1.0299,1.0299,0.996257,0.996257,3738161.9858022,0
+AXP.US,D,19801028,000000,0.996257,1.0046,0.979283,1.0046,1318583.8733379,0
+AXP.US,D,19801029,000000,0.996257,0.996257,0.970649,0.970649,5599122.939889,0
+AXP.US,D,19801030,000000,0.970649,0.98752,0.962212,0.962212,2828791.1914985,0
+AXP.US,D,19801031,000000,0.962212,1.02136,0.962212,1.01292,844413.50651102,0
+AXP.US,D,19801103,000000,1.02136,1.03844,1.02136,1.03844,727495.62786897,0
+AXP.US,D,19801105,000000,1.04667,1.09759,1.04667,1.05531,3950885.0376246,0
+AXP.US,D,19801106,000000,1.03844,1.05531,1.01292,1.02136,1113978.8451818,0
+AXP.US,D,19801107,000000,1.02136,1.0299,1.01292,1.02136,1563790.1031397,0
+AXP.US,D,19801110,000000,1.02136,1.03844,1.02136,1.03844,1412769.8751106,0
+AXP.US,D,19801111,000000,1.03844,1.05531,1.0299,1.05531,1239015.7550642,0
+AXP.US,D,19801112,000000,1.05531,1.07228,1.05531,1.06354,2968442.9621579,0
+AXP.US,D,19801113,000000,1.06354,1.09759,1.06354,1.08905,2185739.3324582,0
+AXP.US,D,19801114,000000,1.08905,1.09759,1.08071,1.08905,1297478.2208942,0
+AXP.US,D,19801117,000000,1.08905,1.08905,1.06354,1.08071,1511825.4819943,0
+AXP.US,D,19801118,000000,1.08905,1.09759,1.08905,1.08905,1060391.0223327,0
+AXP.US,D,19801119,000000,1.08905,1.10583,1.08905,1.08905,558613.12808157,0
+AXP.US,D,19801120,000000,1.08071,1.08071,1.05531,1.06354,2315648.8701736,0
+AXP.US,D,19801121,000000,1.06354,1.07228,1.05531,1.05531,2361117.6617823,0
+AXP.US,D,19801124,000000,1.04667,1.04667,1.0299,1.0299,1045774.1464078,0
+AXP.US,D,19801125,000000,1.0299,1.06354,1.0299,1.05531,3484836.7247601,0
+AXP.US,D,19801126,000000,1.05531,1.05531,1.04667,1.05531,2023344.6016155,0
+AXP.US,D,19801128,000000,1.05531,1.05531,1.04667,1.05531,592716.48504257,0
+AXP.US,D,19801201,000000,1.05531,1.06354,1.04667,1.05531,1209787.0410842,0
+AXP.US,D,19801202,000000,1.05531,1.10583,1.04667,1.10583,909371.8018777,0
+AXP.US,D,19801203,000000,1.10583,1.10583,1.08905,1.10583,1297478.2208942,0
+AXP.US,D,19801204,000000,1.10583,1.13163,1.09759,1.12299,1170814.0790122,0
+AXP.US,D,19801205,000000,1.10583,1.10583,1.07228,1.07228,1334828.9888366,0
+AXP.US,D,19801208,000000,1.07228,1.08071,1.03844,1.03844,820056.41279001,0
+AXP.US,D,19801209,000000,1.04667,1.08071,1.04667,1.07228,1148081.1945688,0
+AXP.US,D,19801210,000000,1.07228,1.10583,1.07228,1.08071,2138646.3315718,0
+AXP.US,D,19801211,000000,1.08071,1.08905,1.06354,1.06354,1789510.8594795,0
+AXP.US,D,19801212,000000,1.06354,1.07228,1.05531,1.07228,794072.08706935,0
+AXP.US,D,19801215,000000,1.07228,1.12299,1.06354,1.10583,1338068.3392259,0
+AXP.US,D,19801216,000000,1.10583,1.14801,1.09759,1.13927,906123.38332237,0
+AXP.US,D,19801217,000000,1.16507,1.19039,1.16507,1.18185,7612729.3388565,0
+AXP.US,D,19801218,000000,1.18185,1.21559,1.17331,1.17331,10631512.712882,0
+AXP.US,D,19801219,000000,1.17331,1.19892,1.16507,1.19892,3177926.6635909,0
+AXP.US,D,19801222,000000,1.19892,1.20706,1.17331,1.20706,4717354.6351396,0
+AXP.US,D,19801223,000000,1.20706,1.20706,1.17331,1.18185,772964.41947765,0
+AXP.US,D,19801224,000000,1.18185,1.20706,1.17331,1.20706,555367.73224822,0
+AXP.US,D,19801226,000000,1.22423,1.23247,1.20706,1.23247,1193548.9786035,0
+AXP.US,D,19801229,000000,1.23247,1.2411,1.21559,1.22423,881764.27445336,0
+AXP.US,D,19801230,000000,1.22423,1.23247,1.21559,1.23247,1367304.1062239,0
+AXP.US,D,19801231,000000,1.23247,1.2411,1.22423,1.2411,833047.06428935,0
+AXP.US,D,19810102,000000,1.2411,1.2411,1.23247,1.23247,698265.90631496,0
+AXP.US,D,19810105,000000,1.23247,1.27454,1.23247,1.27454,4733595.7203423,0
+AXP.US,D,19810106,000000,1.27454,1.3591,1.27454,1.35067,6907962.5651349,0
+AXP.US,D,19810107,000000,1.35067,1.35067,1.25797,1.35067,4142498.4067075,0
+AXP.US,D,19810108,000000,1.35067,1.38442,1.3336,1.34214,4860257.8470763,0
+AXP.US,D,19810109,000000,1.34214,1.35067,1.30849,1.3336,2109413.5872958,0
+AXP.US,D,19810112,000000,1.3336,1.35067,1.32526,1.3336,1519945.5208087,0
+AXP.US,D,19810113,000000,1.3336,1.3336,1.31702,1.3336,1234142.1196572,0
+AXP.US,D,19810114,000000,1.32526,1.32526,1.30849,1.30849,1513454.729142,0
+AXP.US,D,19810115,000000,1.30849,1.30849,1.28318,1.29152,1333201.7568369,0
+AXP.US,D,19810116,000000,1.29152,1.30849,1.29152,1.29996,3048014.1031536,0
+AXP.US,D,19810119,000000,1.29996,1.31702,1.29152,1.29996,1422514.1232026,0
+AXP.US,D,19810120,000000,1.29996,1.3336,1.29996,1.29996,1987624.0883948,0
+AXP.US,D,19810121,000000,1.29996,1.3336,1.29996,1.32526,1783016.0375167,0
+AXP.US,D,19810122,000000,1.32526,1.32526,1.27454,1.28318,1226023.0884169,0
+AXP.US,D,19810123,000000,1.28318,1.30849,1.26631,1.26631,2015226.5779492,0
+AXP.US,D,19810126,000000,1.26631,1.28318,1.26631,1.27454,2456922.8349626,0
+AXP.US,D,19810127,000000,1.28318,1.30849,1.28318,1.30849,2741102.0268364,0
+AXP.US,D,19810128,000000,1.30849,1.30849,1.29152,1.29996,1740798.6871854,0
+AXP.US,D,19810129,000000,1.29996,1.3336,1.29152,1.31702,1065264.6577397,0
+AXP.US,D,19810130,000000,1.31702,1.3591,1.31702,1.3336,3556282.7890715,0
+AXP.US,D,19810202,000000,1.3336,1.34214,1.30849,1.3336,2193857.3561245,0
+AXP.US,D,19810203,000000,1.3336,1.35067,1.3336,1.34214,3377662.086636,0
+AXP.US,D,19810204,000000,1.34214,1.35067,1.3336,1.35067,1589776.4440083,0
+AXP.US,D,19810205,000000,1.35067,1.35067,1.32526,1.34214,3632605.5115119,0
+AXP.US,D,19810206,000000,1.34214,1.3591,1.34214,1.35067,2643668.6140824,0
+AXP.US,D,19810209,000000,1.35067,1.36744,1.34214,1.35067,1506953.8617353,0
+AXP.US,D,19810210,000000,1.35067,1.36744,1.35067,1.35067,2707003.7077455,0
+AXP.US,D,19810211,000000,1.35067,1.3591,1.32526,1.3336,1219530.2816022,0
+AXP.US,D,19810212,000000,1.3336,1.3336,1.30849,1.30849,1261752.6698035,0
+AXP.US,D,19810213,000000,1.30849,1.31702,1.29152,1.29996,1945402.7077675,0
+AXP.US,D,19810217,000000,1.29996,1.31702,1.29996,1.30849,891501.46952741,0
+AXP.US,D,19810218,000000,1.30849,1.30849,1.27454,1.30849,2237696.9005856,0
+AXP.US,D,19810219,000000,1.30849,1.30849,1.25797,1.27454,2052572.3080215,0
+AXP.US,D,19810220,000000,1.27454,1.27454,1.2411,1.24934,474172.38197486,0
+AXP.US,D,19810223,000000,1.24934,1.3336,1.24934,1.31702,1919418.3820468,0
+AXP.US,D,19810224,000000,1.31702,1.31702,1.29152,1.31702,1630370.592636,0
+AXP.US,D,19810225,000000,1.31702,1.3336,1.31702,1.32526,1404649.8362963,0
+AXP.US,D,19810226,000000,1.32526,1.3591,1.31702,1.3591,1156200.2258092,0
+AXP.US,D,19810227,000000,1.3591,1.40168,1.35067,1.3591,1859336.7448091,0
+AXP.US,D,19810302,000000,1.3591,1.36744,1.34214,1.3591,867147.39852837,0
+AXP.US,D,19810303,000000,1.3591,1.37608,1.35067,1.3591,1092866.1397202,0
+AXP.US,D,19810304,000000,1.3591,1.38442,1.3591,1.37608,1427385.7434616,0
+AXP.US,D,19810305,000000,1.37608,1.37608,1.32526,1.3336,2046083.5315028,0
+AXP.US,D,19810306,000000,1.3336,1.36744,1.3336,1.36744,1260129.4680999,0
+AXP.US,D,19810309,000000,1.36744,1.39275,1.3591,1.38442,984066.28474442,0
+AXP.US,D,19810310,000000,1.38442,1.40168,1.37608,1.37608,1290981.3837835,0
+AXP.US,D,19810311,000000,1.37608,1.37608,1.35067,1.37608,1323459.5238929,0
+AXP.US,D,19810312,000000,1.37608,1.44367,1.37608,1.44367,5792361.5258234,0
+AXP.US,D,19810313,000000,1.44367,1.4523,1.41806,1.43543,1990871.4993762,0
+AXP.US,D,19810316,000000,1.43543,1.48585,1.43543,1.46024,2210092.3958833,0
+AXP.US,D,19810317,000000,1.46024,1.49399,1.46024,1.47771,3250994.922032,0
+AXP.US,D,19810318,000000,1.47771,1.50281,1.46877,1.47771,1495588.4270876,0
+AXP.US,D,19810319,000000,1.47771,1.49399,1.46024,1.46024,1393284.4016486,0
+AXP.US,D,19810320,000000,1.46024,1.47771,1.4523,1.46024,936981.34445002,0
+AXP.US,D,19810323,000000,1.46024,1.46877,1.4523,1.46877,1297478.2208942,0
+AXP.US,D,19810324,000000,1.46877,1.47771,1.43543,1.44367,1273118.1044512,0
+AXP.US,D,19810325,000000,1.44367,1.44367,1.41806,1.42669,1755409.5176664,0
+AXP.US,D,19810326,000000,1.42669,1.43543,1.41806,1.42669,2578715.3565858,0
+AXP.US,D,19810327,000000,1.42669,1.42669,1.41806,1.41806,1188674.3356225,0
+AXP.US,D,19810330,000000,1.42669,1.42669,1.41806,1.41806,1557295.281177,0
+AXP.US,D,19810331,000000,1.41806,1.42669,1.41806,1.41806,1273118.1044512,0
+AXP.US,D,19810401,000000,1.41806,1.42669,1.39275,1.41806,990564.12942908,0
+AXP.US,D,19810402,000000,1.41806,1.41806,1.36744,1.37608,1263375.8715071,0
+AXP.US,D,19810403,000000,1.37608,1.38442,1.3591,1.36744,1269875.7313398,0
+AXP.US,D,19810406,000000,1.34214,1.34214,1.31702,1.3336,3205532.1758673,0
+AXP.US,D,19810407,000000,1.3336,1.41806,1.3336,1.39275,2504013.8207011,0
+AXP.US,D,19810408,000000,1.39275,1.41806,1.39275,1.41806,936981.34445002,0
+AXP.US,D,19810409,000000,1.41806,1.41806,1.40168,1.40168,4806669.0166534,0
+AXP.US,D,19810410,000000,1.40168,1.41012,1.40168,1.41012,454681.87064288,0
+AXP.US,D,19810413,000000,1.40168,1.40168,1.36744,1.38442,1390035.9830932,0
+AXP.US,D,19810414,000000,1.35067,1.37608,1.35067,1.35067,4238314.6632018,0
+AXP.US,D,19810415,000000,1.35067,1.35067,1.3336,1.35067,6146370.6333229,0
+AXP.US,D,19810416,000000,1.35067,1.35067,1.3336,1.34214,1128593.7059588,0
+AXP.US,D,19810421,000000,1.29996,1.29996,1.24934,1.26631,18351408.629271,0
+AXP.US,D,19810422,000000,1.26631,1.40168,1.25797,1.40168,18612858.966997,0
+AXP.US,D,19810423,000000,1.40168,1.41806,1.36744,1.41806,7875791.7949727,0
+AXP.US,D,19810424,000000,1.41806,1.41806,1.36744,1.38442,7177525.8886576,0
+AXP.US,D,19810427,000000,1.38442,1.39275,1.36744,1.37608,6443536.4464,0
+AXP.US,D,19810428,000000,1.37608,1.39275,1.36744,1.36744,5103837.8524525,0
+AXP.US,D,19810429,000000,1.36744,1.37608,1.36744,1.36744,4535482.4914269,0
+AXP.US,D,19810430,000000,1.36744,1.36744,1.3591,1.36744,2361117.6617823,0
+AXP.US,D,19810501,000000,1.3591,1.3591,1.3336,1.34214,3665084.6591952,0
+AXP.US,D,19810504,000000,1.34214,1.34214,1.30849,1.34214,5206141.8778915,0
+AXP.US,D,19810505,000000,1.3336,1.3336,1.30849,1.30849,4878118.1036867,0
+AXP.US,D,19810506,000000,1.30849,1.30849,1.28318,1.29152,6251917.0318733,0
+AXP.US,D,19810507,000000,1.29152,1.30849,1.28318,1.30849,2961949.1477692,0
+AXP.US,D,19810508,000000,1.30849,1.32526,1.30849,1.31702,4858631.6226507,0
+AXP.US,D,19810511,000000,1.31702,1.31702,1.30849,1.30849,2767079.2995392,0
+AXP.US,D,19810512,000000,1.30849,1.32526,1.30849,1.31702,2247442.1562516,0
+AXP.US,D,19810513,000000,1.31702,1.32526,1.30849,1.30849,1258500.2209522,0
+AXP.US,D,19810514,000000,1.31702,1.3336,1.31702,1.3336,4264294.9586264,0
+AXP.US,D,19810515,000000,1.3336,1.35067,1.3336,1.35067,2322143.6921362,0
+AXP.US,D,19810518,000000,1.36744,1.40168,1.36744,1.40168,5331181.8104959,0
+AXP.US,D,19810519,000000,1.40168,1.41806,1.38442,1.41806,4256172.9046642,0
+AXP.US,D,19810520,000000,1.41806,1.43543,1.41012,1.42669,2107790.3855922,0
+AXP.US,D,19810521,000000,1.42669,1.43543,1.41012,1.41806,2205223.7983462,0
+AXP.US,D,19810522,000000,1.41806,1.41806,1.41012,1.41012,2489402.99022,0
+AXP.US,D,19810526,000000,1.41012,1.41806,1.41012,1.41806,2922978.2008452,0
+AXP.US,D,19810527,000000,1.42669,1.48585,1.42669,1.47771,3682945.9233795,0
+AXP.US,D,19810528,000000,1.48585,1.56177,1.48585,1.56177,10501597.129723,0
+AXP.US,D,19810529,000000,1.56177,1.56177,1.51959,1.51959,7089836.7239956,0
+AXP.US,D,19810601,000000,1.51959,1.5447,1.51135,1.51959,2250691.582381,0
+AXP.US,D,19810602,000000,1.51959,1.52813,1.51135,1.51135,2190608.9375693,0
+AXP.US,D,19810603,000000,1.51135,1.51135,1.48585,1.51135,2247442.1562516,0
+AXP.US,D,19810604,000000,1.51135,1.51135,1.48585,1.51135,3298087.9229184,0
+AXP.US,D,19810605,000000,1.52813,1.60395,1.52813,1.59552,4787178.5053214,0
+AXP.US,D,19810608,000000,1.58688,1.58688,1.57001,1.57874,4067811.9844327,0
+AXP.US,D,19810609,000000,1.57874,1.57874,1.56177,1.56177,5852447.193357,0
+AXP.US,D,19810610,000000,1.57001,1.62936,1.57001,1.58688,11724378.852602,0
+AXP.US,D,19810611,000000,1.59552,1.67174,1.59552,1.67174,11466182.978875,0
+AXP.US,D,19810612,000000,1.67174,1.67174,1.64634,1.65456,7680934.0376305,0
+AXP.US,D,19810615,000000,1.65456,1.68018,1.65456,1.663,5867059.0314122,0
+AXP.US,D,19810616,000000,1.663,1.68841,1.65456,1.68018,5301952.0889419,0
+AXP.US,D,19810617,000000,1.68018,1.68018,1.663,1.663,5102220.6961928,0
+AXP.US,D,19810618,000000,1.663,1.663,1.58688,1.59552,2469916.509184,0
+AXP.US,D,19810619,000000,1.58688,1.58688,1.55353,1.56177,5701426.965328,0
+AXP.US,D,19810622,000000,1.56177,1.58688,1.56177,1.57001,1633621.0263393,0
+AXP.US,D,19810623,000000,1.57001,1.60395,1.56177,1.59552,3340308.2959717,0
+AXP.US,D,19810624,000000,1.59552,1.60395,1.57001,1.58688,4403946.7292859,0
+AXP.US,D,19810625,000000,1.58688,1.59552,1.5447,1.55353,2150008.7434975,0
+AXP.US,D,19810626,000000,1.55353,1.55353,1.51135,1.51959,4140882.2580217,0
+AXP.US,D,19810629,000000,1.52813,1.53646,1.51135,1.52813,2481280.9362577,0
+AXP.US,D,19810630,000000,1.52813,1.5447,1.51959,1.51959,2944084.8608629,0
+AXP.US,D,19810701,000000,1.51959,1.53646,1.51135,1.52813,5477332.4334139,0
+AXP.US,D,19810702,000000,1.52813,1.5447,1.48585,1.48585,2411457.066076,0
+AXP.US,D,19810706,000000,1.47771,1.47771,1.41806,1.43543,5199648.0635028,0
+AXP.US,D,19810707,000000,1.43543,1.4523,1.43543,1.44367,3255871.580161,0
+AXP.US,D,19810708,000000,1.44367,1.4523,1.42669,1.44367,10897821.572406,0
+AXP.US,D,19810709,000000,1.44367,1.44367,1.42669,1.44367,1594645.0415453,0
+AXP.US,D,19810710,000000,1.44367,1.44367,1.42669,1.44367,1594645.0415453,0
+AXP.US,D,19810713,000000,1.44367,1.44367,1.41012,1.41806,2331888.9478023,0
+AXP.US,D,19810714,000000,1.41806,1.42669,1.3591,1.41012,3892432.6475346,0
+AXP.US,D,19810715,000000,1.41012,1.43543,1.41012,1.41012,3413387.6377267,0
+AXP.US,D,19810716,000000,1.41012,1.41806,1.37608,1.41012,2536490.9532364,0
+AXP.US,D,19810717,000000,1.41012,1.41806,1.40168,1.41012,1727806.0205381,0
+AXP.US,D,19810720,000000,1.41012,1.41012,1.35067,1.36744,2614440.9076764,0
+AXP.US,D,19810721,000000,1.36744,1.39275,1.3591,1.39275,2054199.5400212,0
+AXP.US,D,19810722,000000,1.39275,1.41012,1.3591,1.3591,1680711.0045037,0
+AXP.US,D,19810723,000000,1.3591,1.38442,1.3591,1.37608,3736536.7689506,0
+AXP.US,D,19810724,000000,1.37608,1.41012,1.37608,1.41012,3270481.403068,0
+AXP.US,D,19810727,000000,1.41012,1.42669,1.41012,1.42669,2468291.2923324,0
+AXP.US,D,19810728,000000,1.42669,1.42669,1.40168,1.41806,2505639.0375527,0
+AXP.US,D,19810729,000000,1.41806,1.41806,1.39275,1.39275,1292603.5779132,0
+AXP.US,D,19810730,000000,1.39275,1.41806,1.38442,1.41806,2643668.6140824,0
+AXP.US,D,19810731,000000,1.43543,1.46877,1.43543,1.46024,2411457.066076,0
+AXP.US,D,19810803,000000,1.46024,1.48585,1.46024,1.46024,4558218.3985922,0
+AXP.US,D,19810804,000000,1.46024,1.46024,1.43543,1.4523,1617382.9638586,0
+AXP.US,D,19810805,000000,1.4523,1.46024,1.43543,1.44367,1537806.784993,0
+AXP.US,D,19810806,000000,1.44367,1.4523,1.43543,1.43543,755102.14771931,0
+AXP.US,D,19810807,000000,1.43543,1.4523,1.42669,1.4523,961336.42302305,0
+AXP.US,D,19810810,000000,1.4523,1.46024,1.42669,1.4523,1606013.4989149,0
+AXP.US,D,19810811,000000,1.4523,1.50281,1.44367,1.50281,8395435.9912782,0
+AXP.US,D,19810812,000000,1.50281,1.50281,1.47771,1.47771,2443932.1834634,0
+AXP.US,D,19810813,000000,1.47771,1.47771,1.4523,1.46024,1943778.4984898,0
+AXP.US,D,19810814,000000,1.46024,1.46024,1.43543,1.43543,1657977.1124863,0
+AXP.US,D,19810817,000000,1.42669,1.42669,1.40168,1.41012,1362430.4708169,0
+AXP.US,D,19810818,000000,1.41012,1.41012,1.39275,1.41012,1420892.9366469,0
+AXP.US,D,19810819,000000,1.41012,1.41012,1.40168,1.41012,656046.5408356,0
+AXP.US,D,19810820,000000,1.41012,1.42669,1.41012,1.41806,2728110.3677631,0
+AXP.US,D,19810821,000000,1.41012,1.41012,1.38442,1.41012,1934037.2731197,0
+AXP.US,D,19810824,000000,1.40168,1.40168,1.35067,1.36744,2344873.5538577,0
+AXP.US,D,19810825,000000,1.36744,1.36744,1.34214,1.36744,3335436.6757127,0
+AXP.US,D,19810826,000000,1.36744,1.36744,1.35067,1.36744,2145136.1156646,0
+AXP.US,D,19810827,000000,1.36744,1.38442,1.35067,1.3591,1839849.2561991,0
+AXP.US,D,19810828,000000,1.3591,1.39275,1.3591,1.37608,1394908.6109263,0
+AXP.US,D,19810831,000000,1.37608,1.38442,1.30849,1.31702,4806669.0166534,0
+AXP.US,D,19810901,000000,1.31702,1.35067,1.30849,1.35067,2567345.8916421,0
+AXP.US,D,19810902,000000,1.35067,1.35067,1.3336,1.35067,4827775.676671,0
+AXP.US,D,19810903,000000,1.35067,1.35067,1.29152,1.29996,3791745.7783553,0
+AXP.US,D,19810904,000000,1.28318,1.28318,1.24934,1.26631,2133770.6810169,0
+AXP.US,D,19810908,000000,1.26631,1.27454,1.24934,1.25797,3720296.6913219,0
+AXP.US,D,19810909,000000,1.25797,1.29996,1.24934,1.29152,1344567.1914846,0
+AXP.US,D,19810910,000000,1.29996,1.3336,1.29996,1.32526,3400392.9559314,0
+AXP.US,D,19810911,000000,1.32526,1.35067,1.31702,1.35067,2211718.6203089,0
+AXP.US,D,19810914,000000,1.35067,1.35067,1.31702,1.34214,2219834.6288273,0
+AXP.US,D,19810915,000000,1.34214,1.35067,1.32526,1.3336,2630680.9853051,0
+AXP.US,D,19810916,000000,1.3336,1.34214,1.31702,1.34214,1862586.1709384,0
+AXP.US,D,19810917,000000,1.34214,1.34214,1.29152,1.29152,6701729.2974051,0
+AXP.US,D,19810918,000000,1.29152,1.31702,1.28318,1.29152,1989246.2825245,0
+AXP.US,D,19810921,000000,1.29152,1.29996,1.25797,1.29996,3718672.4820442,0
+AXP.US,D,19810922,000000,1.29996,1.29996,1.28318,1.29152,4010969.6975843,0
+AXP.US,D,19810923,000000,1.28318,1.28318,1.23247,1.25797,5972613.4905545,0
+AXP.US,D,19810924,000000,1.25797,1.27454,1.2411,1.25797,1838225.0469214,0
+AXP.US,D,19810925,000000,1.2411,1.2411,1.19892,1.22423,3643971.9537336,0
+AXP.US,D,19810928,000000,1.22423,1.27454,1.18185,1.27454,4673510.0528086,0
+AXP.US,D,19810929,000000,1.27454,1.29996,1.26631,1.29152,6424049.965364,0
+AXP.US,D,19810930,000000,1.29152,1.29996,1.26631,1.29152,4014217.1085656,0
+AXP.US,D,19811001,000000,1.29152,1.3336,1.29152,1.3336,2167875.0455519,0
+AXP.US,D,19811002,000000,1.3336,1.34214,1.30849,1.31702,4150627.5136877,0
+AXP.US,D,19811005,000000,1.3336,1.36744,1.3336,1.36744,5066490.1072321,0
+AXP.US,D,19811006,000000,1.36744,1.40168,1.35067,1.36744,1805751.9446821,0
+AXP.US,D,19811007,000000,1.37608,1.43543,1.37608,1.42669,2838534.4320165,0
+AXP.US,D,19811008,000000,1.42669,1.49399,1.42669,1.46024,5383146.4316413,0
+AXP.US,D,19811009,000000,1.46024,1.46877,1.41012,1.42669,3837217.5926859,0
+AXP.US,D,19811012,000000,1.42669,1.43543,1.41012,1.42669,2021724.4226338,0
+AXP.US,D,19811013,000000,1.42669,1.42669,1.41012,1.41012,1014921.2231501,0
+AXP.US,D,19811014,000000,1.41012,1.41012,1.40168,1.40168,1333201.7568369,0
+AXP.US,D,19811015,000000,1.40168,1.41806,1.39275,1.41806,1118849.4578668,0
+AXP.US,D,19811016,000000,1.41806,1.42669,1.41806,1.42669,2114287.2227028,0
+AXP.US,D,19811019,000000,1.42669,1.42669,1.40168,1.40168,1935657.4521015,0
+AXP.US,D,19811020,000000,1.40168,1.41806,1.37608,1.38442,3518941.0892951,0
+AXP.US,D,19811021,000000,1.38442,1.39275,1.36744,1.37608,2544615.0223467,0
+AXP.US,D,19811022,000000,1.37608,1.37608,1.34214,1.35067,1406279.0834439,0
+AXP.US,D,19811023,000000,1.34214,1.34214,1.31702,1.31702,1084750.1312017,0
+AXP.US,D,19811026,000000,1.31702,1.32526,1.28318,1.32526,2286420.1561936,0
+AXP.US,D,19811027,000000,1.3336,1.39275,1.3336,1.37608,1511825.4819943,0
+AXP.US,D,19811028,000000,1.37608,1.41012,1.37608,1.38442,2430941.531964,0
+AXP.US,D,19811029,000000,1.38442,1.41012,1.37608,1.39275,1172441.3110118,0
+AXP.US,D,19811030,000000,1.39275,1.43543,1.39275,1.43543,3281854.8983077,0
+AXP.US,D,19811102,000000,1.4523,1.48585,1.4523,1.48585,3002548.3342669,0
+AXP.US,D,19811103,000000,1.48585,1.48585,1.46024,1.46877,2539741.3869397,0
+AXP.US,D,19811104,000000,1.46877,1.48585,1.46877,1.48585,1211411.2503618,0
+AXP.US,D,19811105,000000,1.48585,1.49399,1.44367,1.4523,2429317.3226864,0
+AXP.US,D,19811106,000000,1.4523,1.4523,1.43543,1.44367,2150008.7434975,0
+AXP.US,D,19811109,000000,1.4523,1.51135,1.4523,1.51135,3207153.362423,0
+AXP.US,D,19811110,000000,1.51135,1.53646,1.47771,1.47771,2835286.0134612,0
+AXP.US,D,19811111,000000,1.47771,1.51135,1.46877,1.51135,967829.22983773,0
+AXP.US,D,19811112,000000,1.51135,1.53646,1.48585,1.48585,2128904.0986278,0
+AXP.US,D,19811113,000000,1.48585,1.49399,1.46024,1.46024,2633924.3659905,0
+AXP.US,D,19811116,000000,1.46024,1.46877,1.44367,1.46877,2260432.8077509,0
+AXP.US,D,19811117,000000,1.46877,1.46877,1.4523,1.46877,584594.43108025,0
+AXP.US,D,19811118,000000,1.46877,1.46877,1.44367,1.44367,2676149.7769138,0
+AXP.US,D,19811119,000000,1.44367,1.47771,1.44367,1.47771,766465.567219,0
+AXP.US,D,19811120,000000,1.47771,1.48585,1.4523,1.46877,992187.33113275,0
+AXP.US,D,19811123,000000,1.46877,1.48585,1.46024,1.47771,2653412.8621744,0
+AXP.US,D,19811124,000000,1.47771,1.51135,1.46877,1.50281,2221461.8608269,0
+AXP.US,D,19811125,000000,1.50281,1.51135,1.48585,1.48585,2594956.4417884,0
+AXP.US,D,19811127,000000,1.48585,1.49399,1.47771,1.48585,350758.67379613,0
+AXP.US,D,19811130,000000,1.48585,1.50281,1.47771,1.49399,1771645.5649991,0
+AXP.US,D,19811201,000000,1.49399,1.50281,1.47771,1.49399,4892734.9796118,0
+AXP.US,D,19811202,000000,1.49399,1.49399,1.44367,1.44367,2034713.0589852,0
+AXP.US,D,19811203,000000,1.44367,1.46877,1.43543,1.46877,1977881.8554508,0
+AXP.US,D,19811204,000000,1.48585,1.51135,1.48585,1.50281,1709941.7336317,0
+AXP.US,D,19811207,000000,1.50281,1.51959,1.4523,1.46024,3077243.8247076,0
+AXP.US,D,19811208,000000,1.46024,1.47771,1.44367,1.4523,2440684.772482,0
+AXP.US,D,19811209,000000,1.4523,1.46024,1.44367,1.44367,2078559.6564642,0
+AXP.US,D,19811210,000000,1.44367,1.44367,1.42669,1.43543,2996049.4820083,0
+AXP.US,D,19811211,000000,1.43543,1.44367,1.40168,1.41012,1411150.7037029,0
+AXP.US,D,19811214,000000,1.39275,1.39275,1.36744,1.38442,1619003.1428404,0
+AXP.US,D,19811215,000000,1.38442,1.41012,1.37608,1.40168,3285100.294141,0
+AXP.US,D,19811216,000000,1.40168,1.40168,1.38442,1.39275,1437128.9839796,0
+AXP.US,D,19811217,000000,1.39275,1.41012,1.39275,1.40168,2276673.8929536,0
+AXP.US,D,19811218,000000,1.40168,1.41806,1.38442,1.40168,2375730.5074113,0
+AXP.US,D,19811221,000000,1.39275,1.39275,1.37608,1.37608,1287733.9728022,0
+AXP.US,D,19811222,000000,1.37608,1.38442,1.35067,1.3591,1252010.4368595,0
+AXP.US,D,19811223,000000,1.3591,1.36744,1.35067,1.3591,1968138.6149328,0
+AXP.US,D,19811224,000000,1.3591,1.37608,1.35067,1.36744,363748.31772149,0
+AXP.US,D,19811228,000000,1.37608,1.40168,1.37608,1.39275,712884.79738794,0
+AXP.US,D,19811229,000000,1.39275,1.40168,1.38442,1.40168,423830.96253318,0
+AXP.US,D,19811230,000000,1.40168,1.41806,1.40168,1.40168,776210.822885,0
+AXP.US,D,19811231,000000,1.40168,1.41012,1.40168,1.40168,748603.29546067,0
+AXP.US,D,19820104,000000,1.41012,1.42669,1.39275,1.41806,4149001.289262,0
+AXP.US,D,19820105,000000,1.37608,1.41012,1.34214,1.34214,2594956.4417884,0
+AXP.US,D,19820106,000000,1.35067,1.36744,1.34214,1.3591,2932718.4186412,0
+AXP.US,D,19820107,000000,1.37608,1.41012,1.35067,1.41012,2554352.2174208,0
+AXP.US,D,19820108,000000,1.41806,1.42669,1.41012,1.41806,2184111.0928846,0
+AXP.US,D,19820111,000000,1.39275,1.42669,1.36744,1.37608,3903795.0594603,0
+AXP.US,D,19820112,000000,1.37608,1.39275,1.35067,1.37608,2781697.1830381,0
+AXP.US,D,19820113,000000,1.35067,1.38442,1.31702,1.32526,1589776.4440083,0
+AXP.US,D,19820114,000000,1.34214,1.35067,1.32526,1.34214,3614745.2549015,0
+AXP.US,D,19820115,000000,1.35067,1.3591,1.3336,1.34214,1867456.7836235,0
+AXP.US,D,19820118,000000,1.32526,1.34214,1.31702,1.34214,3156814.9657033,0
+AXP.US,D,19820119,000000,1.3336,1.35067,1.32526,1.3336,2819048.9585545,0
+AXP.US,D,19820120,000000,1.3336,1.34214,1.32526,1.3336,2276673.8929536,0
+AXP.US,D,19820121,000000,1.35067,1.3591,1.3336,1.35067,1040902.5261488,0
+AXP.US,D,19820122,000000,1.3591,1.36744,1.34214,1.35067,2197101.7443839,0
+AXP.US,D,19820125,000000,1.34214,1.35067,1.3336,1.34214,1432262.4015906,0
+AXP.US,D,19820126,000000,1.29996,1.34214,1.26631,1.27454,2934340.6127709,0
+AXP.US,D,19820127,000000,1.29996,1.32526,1.28318,1.30849,4179853.2049457,0
+AXP.US,D,19820128,000000,1.3591,1.39275,1.32526,1.39275,3236387.114273,0
+AXP.US,D,19820129,000000,1.41806,1.43543,1.40168,1.43543,4496509.5293549,0
+AXP.US,D,19820201,000000,1.41806,1.42669,1.40168,1.41012,1596268.243249,0
+AXP.US,D,19820202,000000,1.41012,1.41806,1.40168,1.40168,1417644.5180916,0
+AXP.US,D,19820203,000000,1.38442,1.41012,1.36744,1.36744,2836910.2227388,0
+AXP.US,D,19820204,000000,1.37608,1.38442,1.3591,1.37608,1982751.4605618,0
+AXP.US,D,19820205,000000,1.39275,1.40168,1.38442,1.40168,4251306.3222751,0
+AXP.US,D,19820208,000000,1.38442,1.39275,1.36744,1.36744,1644989.483709,0
+AXP.US,D,19820209,000000,1.3591,1.37608,1.34214,1.3591,3601750.5731062,0
+AXP.US,D,19820210,000000,1.37608,1.38442,1.3591,1.37608,1315338.4775046,0
+AXP.US,D,19820211,000000,1.3591,1.37608,1.3336,1.35067,1523193.9393639,0
+AXP.US,D,19820212,000000,1.35067,1.36744,1.34214,1.34214,1722931.377557,0
+AXP.US,D,19820216,000000,1.3336,1.3591,1.29996,1.3591,1778145.4248317,0
+AXP.US,D,19820217,000000,1.38442,1.41012,1.3591,1.37608,2193857.3561245,0
+AXP.US,D,19820218,000000,1.39275,1.40168,1.38442,1.40168,1633621.0263393,0
+AXP.US,D,19820219,000000,1.42669,1.44367,1.41012,1.44367,3833968.1665566,0
+AXP.US,D,19820222,000000,1.44367,1.46024,1.41806,1.42669,3738161.9858022,0
+AXP.US,D,19820223,000000,1.41806,1.42669,1.41012,1.42669,3069120.7631713,0
+AXP.US,D,19820224,000000,1.44367,1.4523,1.42669,1.4523,3145443.4856117,0
+AXP.US,D,19820225,000000,1.46877,1.47771,1.46024,1.46877,3332193.2950273,0
+AXP.US,D,19820226,000000,1.46877,1.47771,1.46024,1.46877,1200042.7929922,0
+AXP.US,D,19820301,000000,1.49399,1.51135,1.46877,1.51135,5035637.1839745,0
+AXP.US,D,19820302,000000,1.50281,1.51135,1.48585,1.49399,1744039.0451487,0
+AXP.US,D,19820303,000000,1.48585,1.50281,1.46877,1.48585,2672897.3280625,0
+AXP.US,D,19820304,000000,1.48585,1.50281,1.46024,1.48585,2875882.1772369,0
+AXP.US,D,19820305,000000,1.46877,1.48585,1.4523,1.46877,5854069.3874868,0
+AXP.US,D,19820308,000000,1.46877,1.49399,1.43543,1.44367,3731668.1714135,0
+AXP.US,D,19820309,000000,1.44367,1.46024,1.41012,1.46024,2564095.4579387,0
+AXP.US,D,19820310,000000,1.48585,1.51135,1.46024,1.48585,3051262.5217089,0
+AXP.US,D,19820311,000000,1.46877,1.49399,1.44367,1.44367,4533858.2821492,0
+AXP.US,D,19820312,000000,1.42669,1.44367,1.41012,1.42669,3268859.2089383,0
+AXP.US,D,19820315,000000,1.41012,1.42669,1.38442,1.40168,5985604.1420538,0
+AXP.US,D,19820316,000000,1.40168,1.41806,1.38442,1.40168,2299405.769823,0
+AXP.US,D,19820317,000000,1.41012,1.41806,1.39275,1.39275,2455301.648407,0
+AXP.US,D,19820318,000000,1.42669,1.44367,1.41012,1.44367,4524110.0037612,0
+AXP.US,D,19820319,000000,1.4523,1.46024,1.43543,1.44367,3013909.7386186,0
+AXP.US,D,19820322,000000,1.46024,1.47771,1.4523,1.46877,4316257.5646239,0
+AXP.US,D,19820323,000000,1.51135,1.52813,1.50281,1.52813,4912220.4530738,0
+AXP.US,D,19820324,000000,1.5447,1.57001,1.51959,1.5447,6107392.6333809,0
+AXP.US,D,19820325,000000,1.5447,1.55353,1.5447,1.5447,4743337.9532863,0
+AXP.US,D,19820326,000000,1.5447,1.55353,1.53646,1.53646,4894359.1888893,0
+AXP.US,D,19820329,000000,1.51135,1.51959,1.49399,1.51135,3259115.9684203,0
+AXP.US,D,19820330,000000,1.49399,1.51135,1.47771,1.50281,2226334.4886599,0
+AXP.US,D,19820331,000000,1.51135,1.51959,1.49399,1.51135,2283170.7300642,0
+AXP.US,D,19820401,000000,1.5447,1.57001,1.51959,1.57001,3798241.6078919,0
+AXP.US,D,19820402,000000,1.56177,1.57874,1.55353,1.57001,11617202.19933,0
+AXP.US,D,19820405,000000,1.56177,1.57001,1.5447,1.55353,1706690.2923544,0
+AXP.US,D,19820406,000000,1.5447,1.55353,1.53646,1.55353,1581654.390046,0
+AXP.US,D,19820407,000000,1.55353,1.56177,1.5447,1.55353,1602763.0652117,0
+AXP.US,D,19820408,000000,1.58688,1.60395,1.56177,1.60395,4822907.079134,0
+AXP.US,D,19820412,000000,1.59552,1.60395,1.58688,1.59552,3158434.137111,0
+AXP.US,D,19820413,000000,1.58688,1.60395,1.57001,1.58688,1544303.6221036,0
+AXP.US,D,19820414,000000,1.57874,1.58688,1.57001,1.57874,1326704.9197262,0
+AXP.US,D,19820415,000000,1.57001,1.57874,1.55353,1.57874,1859336.7448091,0
+AXP.US,D,19820416,000000,1.60395,1.62092,1.57874,1.61229,2578715.3565858,0
+AXP.US,D,19820419,000000,1.62092,1.64634,1.59552,1.62936,4515997.0179649,0
+AXP.US,D,19820420,000000,1.61229,1.62936,1.59552,1.60395,5800481.5646377,0
+AXP.US,D,19820421,000000,1.60395,1.61229,1.59552,1.60395,4184724.8252047,0
+AXP.US,D,19820422,000000,1.61229,1.62092,1.59552,1.60395,2440684.772482,0
+AXP.US,D,19820423,000000,1.60395,1.62092,1.58688,1.60395,3483211.5079085,0
+AXP.US,D,19820426,000000,1.59552,1.60395,1.57874,1.60395,2297781.5605453,0
+AXP.US,D,19820427,000000,1.57874,1.60395,1.5447,1.57001,2458544.0215184,0
+AXP.US,D,19820428,000000,1.5447,1.56177,1.52813,1.5447,2799557.4396485,0
+AXP.US,D,19820429,000000,1.52813,1.53646,1.51959,1.51959,2523500.3017371,0
+AXP.US,D,19820430,000000,1.55353,1.57874,1.52813,1.56177,1698569.2459661,0
+AXP.US,D,19820503,000000,1.55353,1.57001,1.53646,1.56177,2500767.4172937,0
+AXP.US,D,19820504,000000,1.57874,1.59552,1.55353,1.58688,1584903.8161753,0
+AXP.US,D,19820505,000000,1.59552,1.60395,1.58688,1.58688,1558919.4904546,0
+AXP.US,D,19820506,000000,1.59552,1.61229,1.58688,1.58688,3156814.9657033,0
+AXP.US,D,19820507,000000,1.60395,1.61229,1.58688,1.60395,2911606.7207535,0
+AXP.US,D,19820510,000000,1.59552,1.59552,1.58688,1.58688,2177612.240626,0
+AXP.US,D,19820511,000000,1.59552,1.61229,1.57874,1.60395,1810623.5649411,0
+AXP.US,D,19820512,000000,1.60395,1.62092,1.58688,1.59552,2694010.0335241,0
+AXP.US,D,19820513,000000,1.56177,1.59552,1.53646,1.53646,2479657.7345541,0
+AXP.US,D,19820514,000000,1.52813,1.5447,1.51135,1.51959,5672198.251348,0
+AXP.US,D,19820517,000000,1.50281,1.51135,1.48585,1.49399,2448803.8037223,0
+AXP.US,D,19820518,000000,1.47771,1.49399,1.46024,1.48585,3147070.7176113,0
+AXP.US,D,19820519,000000,1.47771,1.49399,1.46024,1.46024,2330261.7158026,0
+AXP.US,D,19820520,000000,1.46024,1.47771,1.4523,1.46877,2089929.1214079,0
+AXP.US,D,19820521,000000,1.48585,1.49399,1.47771,1.49399,1138336.9464769,0
+AXP.US,D,19820524,000000,1.46024,1.47771,1.4523,1.46877,2089929.1214079,0
+AXP.US,D,19820525,000000,1.50281,1.51959,1.48585,1.48585,2624178.1027504,0
+AXP.US,D,19820526,000000,1.46877,1.48585,1.4523,1.4523,1971379.9804702,0
+AXP.US,D,19820527,000000,1.4523,1.46024,1.43543,1.44367,1490715.7992546,0
+AXP.US,D,19820528,000000,1.38442,1.41012,1.3591,1.36744,6261660.2723913,0
+AXP.US,D,19820601,000000,1.36744,1.37608,1.35067,1.3591,3356549.3811744,0
+AXP.US,D,19820602,000000,1.3591,1.36744,1.35067,1.36744,2739475.8024109,0
+AXP.US,D,19820603,000000,1.37608,1.37608,1.36744,1.37608,2520254.9059038,0
+AXP.US,D,19820604,000000,1.36744,1.37608,1.34214,1.35067,2793065.6404078,0
+AXP.US,D,19820607,000000,1.35067,1.3591,1.3336,1.3336,2343248.337006,0
+AXP.US,D,19820608,000000,1.35067,1.3591,1.3336,1.3336,2387093.926911,0
+AXP.US,D,19820609,000000,1.32526,1.35067,1.29996,1.32526,4918720.3129063,0
+AXP.US,D,19820610,000000,1.34214,1.35067,1.32526,1.3336,4537107.7082785,0
+AXP.US,D,19820611,000000,1.38442,1.40168,1.36744,1.39275,5993723.1732942,0
+AXP.US,D,19820614,000000,1.37608,1.40168,1.3591,1.3591,4381212.8372685,0
+AXP.US,D,19820615,000000,1.3591,1.3591,1.35067,1.3591,2226334.4886599,0
+AXP.US,D,19820616,000000,1.3591,1.37608,1.34214,1.3591,2304279.40523,0
+AXP.US,D,19820617,000000,1.35067,1.3591,1.34214,1.34214,2140269.5332756,0
+AXP.US,D,19820618,000000,1.32526,1.3336,1.30849,1.30849,7305815.2473914,0
+AXP.US,D,19820621,000000,1.30849,1.32526,1.29152,1.31702,5233752.4280378,0
+AXP.US,D,19820622,000000,1.31702,1.32526,1.30849,1.31702,4486766.2888369,0
+AXP.US,D,19820623,000000,1.34214,1.3591,1.31702,1.35067,4236691.4614981,0
+AXP.US,D,19820624,000000,1.3591,1.37608,1.34214,1.34214,4782310.9153583,0
+AXP.US,D,19820625,000000,1.3336,1.3591,1.30849,1.30849,4673510.0528086,0
+AXP.US,D,19820628,000000,1.30849,1.32526,1.29152,1.32526,6352599.8707566,0
+AXP.US,D,19820629,000000,1.30849,1.32526,1.29152,1.29152,6792668.8957705,0
+AXP.US,D,19820630,000000,1.30849,1.31702,1.29152,1.29152,6354222.0648863,0
+AXP.US,D,19820701,000000,1.29152,1.30849,1.26631,1.27454,10719199.862396,0
+AXP.US,D,19820702,000000,1.25797,1.25797,1.24934,1.24934,6683868.0332208,0
+AXP.US,D,19820706,000000,1.22423,1.24934,1.19039,1.19892,9718893.500023,0
+AXP.US,D,19820707,000000,1.20706,1.21559,1.19039,1.21559,3265613.813105,0
+AXP.US,D,19820708,000000,1.2411,1.27454,1.20706,1.25797,4137630.8167444,0
+AXP.US,D,19820709,000000,1.27454,1.29996,1.25797,1.27454,5675443.6471814,0
+AXP.US,D,19820712,000000,1.30849,1.32526,1.29152,1.30849,7028131.8850543,0
+AXP.US,D,19820713,000000,1.28318,1.29996,1.25797,1.26631,4103531.4900794,0
+AXP.US,D,19820714,000000,1.24934,1.26631,1.22423,1.24934,3793373.0103549,0
+AXP.US,D,19820715,000000,1.22423,1.24934,1.19892,1.19892,5288962.4450165,0
+AXP.US,D,19820716,000000,1.22423,1.23247,1.20706,1.22423,2723236.7323561,0
+AXP.US,D,19820719,000000,1.23247,1.24934,1.22423,1.23247,3874568.3606283,0
+AXP.US,D,19820720,000000,1.24934,1.26631,1.23247,1.26631,3764146.3115228,0
+AXP.US,D,19820721,000000,1.29152,1.30849,1.27454,1.28318,7651700.2857805,0
+AXP.US,D,19820722,000000,1.29996,1.32526,1.27454,1.30849,4140882.2580217,0
+AXP.US,D,19820723,000000,1.31702,1.3336,1.29996,1.30849,3840463.9960933,0
+AXP.US,D,19820726,000000,1.29996,1.30849,1.29152,1.29152,2372481.0812819,0
+AXP.US,D,19820727,000000,1.29996,1.30849,1.28318,1.28318,2840160.6564422,0
+AXP.US,D,19820728,000000,1.24934,1.28318,1.21559,1.22423,3845335.6163523,0
+AXP.US,D,19820729,000000,1.2411,1.24934,1.22423,1.24934,3065875.367338,0
+AXP.US,D,19820730,000000,1.23247,1.24934,1.21559,1.22423,1989246.2825245,0
+AXP.US,D,19820802,000000,1.25797,1.27454,1.2411,1.26631,6147992.8274525,0
+AXP.US,D,19820803,000000,1.27454,1.29152,1.24934,1.25797,3707305.0322485,0
+AXP.US,D,19820804,000000,1.2411,1.25797,1.22423,1.22423,2388716.1210407,0
+AXP.US,D,19820805,000000,1.21559,1.22423,1.19892,1.21559,2780074.9889085,0
+AXP.US,D,19820806,000000,1.20706,1.21559,1.19892,1.19892,2487773.7430724,0
+AXP.US,D,19820809,000000,1.17331,1.19039,1.15673,1.18185,3361419.9938594,0
+AXP.US,D,19820810,000000,1.18185,1.19892,1.16507,1.16507,5912529.8381687,0
+AXP.US,D,19820811,000000,1.16507,1.17331,1.14801,1.16507,4110029.3347641,0
+AXP.US,D,19820812,000000,1.17331,1.18185,1.16507,1.16507,3023660.0321545,0
+AXP.US,D,19820813,000000,1.19892,1.23247,1.16507,1.22423,3596887.0134391,0
+AXP.US,D,19820816,000000,1.23247,1.24934,1.22423,1.22423,2822298.3846838,0
+AXP.US,D,19820817,000000,1.28318,1.34214,1.23247,1.32526,4045068.0166754,0
+AXP.US,D,19820818,000000,1.37608,1.41012,1.34214,1.35067,13078687.269457,0
+AXP.US,D,19820819,000000,1.35067,1.37608,1.3336,1.3591,3489706.3298711,0
+AXP.US,D,19820820,000000,1.39275,1.41806,1.36744,1.41012,3445861.7475401,0
+AXP.US,D,19820823,000000,1.44367,1.47771,1.41012,1.46877,7084968.1264586,0
+AXP.US,D,19820824,000000,1.43543,1.46877,1.40168,1.41806,6873863.2384699,0
+AXP.US,D,19820825,000000,1.44367,1.46877,1.41806,1.4523,5943379.7387045,0
+AXP.US,D,19820826,000000,1.48585,1.51959,1.46024,1.46877,4147378.0875584,0
+AXP.US,D,19820827,000000,1.46024,1.46877,1.44367,1.46877,2681019.3820247,0
+AXP.US,D,19820830,000000,1.48585,1.51135,1.46024,1.50281,5275969.7783692,0
+AXP.US,D,19820831,000000,1.51135,1.52813,1.49399,1.51135,5527669.8225596,0
+AXP.US,D,19820901,000000,1.51959,1.53646,1.50281,1.51959,5110335.6971371,0
+AXP.US,D,19820902,000000,1.50281,1.51959,1.48585,1.51135,3510823.0656288,0
+AXP.US,D,19820903,000000,1.57874,1.61229,1.53646,1.57001,11204737.679019,0
+AXP.US,D,19820907,000000,1.57001,1.59552,1.53646,1.5447,4720603.053695,0
+AXP.US,D,19820908,000000,1.57874,1.61229,1.5447,1.59552,4777439.2950993,0
+AXP.US,D,19820909,000000,1.58688,1.59552,1.57001,1.57001,4027209.775213,0
+AXP.US,D,19820910,000000,1.51959,1.5447,1.49399,1.53646,3073995.4061523,0
+AXP.US,D,19820913,000000,1.53646,1.57001,1.49399,1.57001,5240240.1969825,0
+AXP.US,D,19820914,000000,1.58688,1.60395,1.57001,1.59552,4275663.4159961,0
+AXP.US,D,19820915,000000,1.59552,1.62936,1.57001,1.62092,3963883.7497159,0
+AXP.US,D,19820916,000000,1.60395,1.62936,1.58688,1.60395,2645290.8082121,0
+AXP.US,D,19820917,000000,1.57874,1.60395,1.55353,1.55353,1721310.1910014,0
+AXP.US,D,19820920,000000,1.55353,1.57874,1.52813,1.57874,2708624.8943011,0
+AXP.US,D,19820921,000000,1.60395,1.62092,1.58688,1.62092,4233440.0202207,0
+AXP.US,D,19820922,000000,1.62936,1.64634,1.60395,1.60395,8371076.8824092,0
+AXP.US,D,19820923,000000,1.58688,1.60395,1.57001,1.60395,4670262.6418273,0
+AXP.US,D,19820924,000000,1.59552,1.60395,1.58688,1.60395,2997671.676138,0
+AXP.US,D,19820927,000000,1.59552,1.61229,1.58688,1.61229,3307835.1937324,0
+AXP.US,D,19820928,000000,1.61229,1.62092,1.59552,1.61229,2913229.9224572,0
+AXP.US,D,19820929,000000,1.59552,1.60395,1.57874,1.60395,2713498.5297081,0
+AXP.US,D,19820930,000000,1.58688,1.59552,1.57874,1.57874,2572219.5270491,0
+AXP.US,D,19821001,000000,1.58688,1.59552,1.57001,1.59552,3551414.1915344,0
+AXP.US,D,19821004,000000,1.59552,1.60395,1.57874,1.59552,4136008.6226147,0
+AXP.US,D,19821005,000000,1.61229,1.62092,1.59552,1.60395,2175995.0843663,0
+AXP.US,D,19821006,000000,1.6378,1.663,1.60395,1.663,3863199.9032586,0
+AXP.US,D,19821007,000000,1.71412,1.72206,1.69655,1.72206,9270701.4134729,0
+AXP.US,D,19821008,000000,1.76453,1.80661,1.72206,1.80661,6123632.7110096,0
+AXP.US,D,19821011,000000,1.89088,1.9416,1.83173,1.90795,10806884.996762,0
+AXP.US,D,19821012,000000,1.95003,2.00104,1.89088,1.95003,10855601.199352,0
+AXP.US,D,19821013,000000,1.92482,1.95003,1.89088,1.91648,9640945.560731,0
+AXP.US,D,19821014,000000,1.85713,1.91648,1.80661,1.82349,8819266.9538113,0
+AXP.US,D,19821015,000000,1.79809,1.82349,1.77277,1.80661,9551634.2019393,0
+AXP.US,D,19821018,000000,1.85713,1.89961,1.81515,1.89088,6367217.7542557,0
+AXP.US,D,19821019,000000,1.89961,1.93336,1.87401,1.91648,6360717.894423,0
+AXP.US,D,19821020,000000,1.92482,1.95003,1.89088,1.95003,6230808.3567076,0
+AXP.US,D,19821021,000000,1.95856,1.98358,1.93336,1.98358,6627033.8069644,0
+AXP.US,D,19821022,000000,1.95003,1.98358,1.92482,1.95003,3980118.7894747,0
+AXP.US,D,19821025,000000,1.89088,1.91648,1.85713,1.85713,3184421.4855536,0
+AXP.US,D,19821026,000000,1.88254,1.93336,1.83173,1.93336,6628656.0010941,0
+AXP.US,D,19821027,000000,1.9416,1.9672,1.91648,1.93336,3996355.8443813,0
+AXP.US,D,19821028,000000,1.9416,1.97564,1.89961,1.91648,3777134.9478742,0
+AXP.US,D,19821029,000000,1.90795,1.93336,1.88254,1.93336,4218830.1973137,0
+AXP.US,D,19821101,000000,1.9416,1.9672,1.90795,1.95856,4075929.000525,0
+AXP.US,D,19821102,000000,2.00104,2.02645,1.9672,1.97564,10053410.081043,0
+AXP.US,D,19821103,000000,2.05166,2.11915,1.99231,2.11031,8377567.6740759,0
+AXP.US,D,19821104,000000,2.13573,2.17811,2.09384,2.11915,7208382.8422113,0
+AXP.US,D,19821105,000000,2.12729,2.15249,2.10208,2.13573,4421809.0010442,0
+AXP.US,D,19821108,000000,2.11031,2.13573,2.08501,2.11031,3210402.7885523,0
+AXP.US,D,19821109,000000,2.15249,2.18634,2.11031,2.17811,3590389.1687545,0
+AXP.US,D,19821110,000000,2.17811,2.22018,2.13573,2.16957,6026200.3058295,0
+AXP.US,D,19821111,000000,2.21205,2.30474,2.11915,2.30474,13601571.823726,0
+AXP.US,D,19821112,000000,2.27944,2.30474,2.25413,2.271,5800481.5646377,0
+AXP.US,D,19821115,000000,2.22872,2.24559,2.21205,2.22872,4313010.1536425,0
+AXP.US,D,19821116,000000,2.17811,2.21205,2.13573,2.16123,7989466.2929293,0
+AXP.US,D,19821117,000000,2.21205,2.22872,2.18634,2.22018,8900460.2889367,0
+AXP.US,D,19821118,000000,2.24559,2.28768,2.21205,2.26226,5620232.6226287,0
+AXP.US,D,19821119,000000,2.24559,2.28768,2.20331,2.21205,3124334.8104459,0
+AXP.US,D,19821122,000000,2.16957,2.21205,2.12729,2.13573,4595567.1513866,0
+AXP.US,D,19821123,000000,2.16123,2.17811,2.14435,2.14435,3946014.4249397,0
+AXP.US,D,19821124,000000,2.16957,2.19468,2.14435,2.19468,3941143.8122547,0
+AXP.US,D,19821126,000000,2.20331,2.21205,2.18634,2.20331,2939210.2178819,0
+AXP.US,D,19821129,000000,2.17811,2.21205,2.14435,2.18634,4840775.3963364,0
+AXP.US,D,19821130,000000,2.22018,2.26226,2.17811,2.26226,5548780.5128733,0
+AXP.US,D,19821201,000000,2.28768,2.33839,2.22872,2.271,6437037.5941414,0
+AXP.US,D,19821202,000000,2.27944,2.30474,2.25413,2.26226,2393590.7640216,0
+AXP.US,D,19821203,000000,2.27944,2.31288,2.24559,2.24559,3104847.3218359,0
+AXP.US,D,19821206,000000,2.22018,2.26226,2.18634,2.23755,6445157.6329557,0
+AXP.US,D,19821207,000000,2.26226,2.2962,2.22872,2.26226,4715733.4485839,0
+AXP.US,D,19821208,000000,2.26226,2.30474,2.22872,2.22872,3811234.2745392,0
+AXP.US,D,19821209,000000,2.16123,2.21205,2.11031,2.11031,5175291.9773558,0
+AXP.US,D,19821210,000000,2.06853,2.12729,2.01762,2.02645,7266840.2701714,0
+AXP.US,D,19821213,000000,2.0599,2.07677,2.03449,2.05166,3968752.347253,0
+AXP.US,D,19821214,000000,2.0599,2.12729,2.00104,2.00938,11732497.883843,0
+AXP.US,D,19821215,000000,1.9416,2.00938,1.88254,1.91648,13387225.5702,0
+AXP.US,D,19821216,000000,1.95003,1.97564,1.92482,1.9672,4762828.4646183,0
+AXP.US,D,19821217,000000,2.04293,2.11031,1.97564,2.06853,6631903.4120754,0
+AXP.US,D,19821220,000000,2.05166,2.10208,2.00104,2.04293,3812858.4838169,0
+AXP.US,D,19821221,000000,2.10208,2.16123,2.03449,2.15249,4595567.1513866,0
+AXP.US,D,19821222,000000,2.14435,2.17811,2.11031,2.14435,4590697.5462756,0
+AXP.US,D,19821223,000000,2.14435,2.15249,2.12729,2.12729,2075308.2151869,0
+AXP.US,D,19821227,000000,2.16123,2.19468,2.12729,2.18634,3712180.6828035,0
+AXP.US,D,19821228,000000,2.14435,2.18634,2.10208,2.11915,2314024.6608959,0
+AXP.US,D,19821229,000000,2.12729,2.14435,2.10208,2.12729,2702129.0647644,0
+AXP.US,D,19821230,000000,2.14435,2.16957,2.11031,2.11915,2921351.9764195,0
+AXP.US,D,19821231,000000,2.13573,2.15249,2.11031,2.11915,2033086.8345595,0
+AXP.US,D,19830103,000000,2.09384,2.15249,2.02645,2.04293,10616894.829384,0
+AXP.US,D,19830104,000000,2.06853,2.09384,2.03449,2.09384,7351284.0390001,0
+AXP.US,D,19830105,000000,2.13573,2.21205,2.05166,2.11031,8689352.378226,0
+AXP.US,D,19830106,000000,2.15249,2.18634,2.11031,2.16123,3728415.7225623,0
+AXP.US,D,19830107,000000,2.16957,2.19468,2.15249,2.17811,4532234.0728715,0
+AXP.US,D,19830110,000000,2.16957,2.21205,2.12729,2.18634,4306514.3241058,0
+AXP.US,D,19830111,000000,2.16123,2.17811,2.14435,2.16123,3682945.9233795,0
+AXP.US,D,19830112,000000,2.20331,2.23755,2.16123,2.16123,3983364.185308,0
+AXP.US,D,19830113,000000,2.16957,2.18634,2.15249,2.17811,1724555.5868347,0
+AXP.US,D,19830114,000000,2.20331,2.23755,2.16957,2.21205,4145748.8404107,0
+AXP.US,D,19830117,000000,2.22872,2.24559,2.20331,2.22018,3299716.162492,0
+AXP.US,D,19830118,000000,2.19468,2.21205,2.16957,2.21205,5612112.5838143,0
+AXP.US,D,19830119,000000,2.17811,2.22018,2.14435,2.16957,5642967.52222,0
+AXP.US,D,19830120,000000,2.16957,2.17811,2.15249,2.16123,5011276.0599575,0
+AXP.US,D,19830121,000000,2.11031,2.15249,2.07677,2.08501,7512042.4696772,0
+AXP.US,D,19830124,000000,2.01762,2.05166,1.98358,2.04293,5826464.8827844,0
+AXP.US,D,19830125,000000,2.08501,2.11031,2.06853,2.10208,5129823.1857471,0
+AXP.US,D,19830126,000000,2.09384,2.11031,2.06853,2.11031,3465350.2437241,0
+AXP.US,D,19830127,000000,2.18634,2.22018,2.14435,2.22018,5047006.6489181,0
+AXP.US,D,19830128,000000,2.16123,2.21205,2.11031,2.12729,5725783.051475,0
+AXP.US,D,19830131,000000,2.15249,2.17811,2.11915,2.17811,2885628.4404768,0
+AXP.US,D,19830201,000000,2.16123,2.18634,2.13573,2.13573,3756024.2575606,0
+AXP.US,D,19830202,000000,2.13573,2.18634,2.08501,2.16123,2929466.9773639,0
+AXP.US,D,19830203,000000,2.15249,2.17811,2.11915,2.13573,2794687.8345375,0
+AXP.US,D,19830204,000000,2.16957,2.18634,2.14435,2.18634,3820978.5226313,0
+AXP.US,D,19830207,000000,2.21205,2.23755,2.18634,2.19468,3470219.8488352,0
+AXP.US,D,19830208,000000,2.16957,2.20331,2.13573,2.13573,3804742.4752986,0
+AXP.US,D,19830209,000000,2.13573,2.15249,2.11031,2.11915,2745969.6167995,0
+AXP.US,D,19830210,000000,2.13573,2.23755,2.13573,2.21205,3765763.4677826,0
+AXP.US,D,19830211,000000,2.2962,2.2962,2.22872,2.25413,3969159.4071463,0
+AXP.US,D,19830214,000000,2.2962,2.34692,2.23755,2.2962,3223798.4847971,0
+AXP.US,D,19830215,000000,2.37223,2.42315,2.31288,2.3636,4623175.6863849,0
+AXP.US,D,19830216,000000,2.3893,2.42315,2.35526,2.35526,3730443.9690114,0
+AXP.US,D,19830217,000000,2.38067,2.40578,2.34692,2.38067,3821790.6272701,0
+AXP.US,D,19830218,000000,2.3893,2.40578,2.37223,2.39734,3939927.6704444,0
+AXP.US,D,19830222,000000,2.38067,2.41451,2.33839,2.35526,2569785.2282806,0
+AXP.US,D,19830223,000000,2.41451,2.44835,2.37223,2.44835,3860762.5817681,0
+AXP.US,D,19830224,000000,2.54115,2.59197,2.49053,2.5751,6890912.3980153,0
+AXP.US,D,19830225,000000,2.60854,2.64228,2.5751,2.6003,6653422.1698565,0
+AXP.US,D,19830228,000000,2.62552,2.6676,2.5751,2.60854,3915569.5691494,0
+AXP.US,D,19830301,000000,2.62552,2.65936,2.59197,2.62552,4358884.9975706,0
+AXP.US,D,19830302,000000,2.61708,2.64228,2.59197,2.61708,4015438.2882459,0
+AXP.US,D,19830303,000000,2.60854,2.62552,2.58304,2.60854,5103027.7629616,0
+AXP.US,D,19830304,000000,2.59197,2.62552,2.56656,2.60854,4479456.3395134,0
+AXP.US,D,19830307,000000,2.56656,2.60854,2.52418,2.5751,3444238.5458365,0
+AXP.US,D,19830308,000000,2.50711,2.54115,2.46493,2.48201,5318596.203742,0
+AXP.US,D,19830309,000000,2.51565,2.54959,2.47337,2.54115,4000821.4123209,0
+AXP.US,D,19830310,000000,2.54115,2.5751,2.49907,2.50711,4005695.0477279,0
+AXP.US,D,19830311,000000,2.50711,2.53252,2.49053,2.51565,1575973.6878702,0
+AXP.US,D,19830314,000000,2.49053,2.53252,2.45639,2.50711,1924288.9947318,0
+AXP.US,D,19830315,000000,2.50711,2.52418,2.49053,2.49907,1986403.9162886,0
+AXP.US,D,19830316,000000,2.51565,2.54115,2.49053,2.49053,2814580.3678929,0
+AXP.US,D,19830317,000000,2.52418,2.54959,2.49053,2.54115,2158130.7974599,0
+AXP.US,D,19830318,000000,2.55783,2.5751,2.54115,2.54959,2277485.9975924,0
+AXP.US,D,19830321,000000,2.5751,2.6003,2.54115,2.5751,2606317.8461401,0
+AXP.US,D,19830322,000000,2.58304,2.60854,2.55783,2.55783,3391870.8950937,0
+AXP.US,D,19830323,000000,2.63386,2.68476,2.5751,2.68476,7938307.7309788,0
+AXP.US,D,19830324,000000,2.73548,2.78599,2.67594,2.75205,6325802.4328231,0
+AXP.US,D,19830325,000000,2.76883,2.80257,2.74352,2.80257,5033602.8920814,0
+AXP.US,D,19830328,000000,2.75205,2.79443,2.70144,2.73548,3608653.4625362,0
+AXP.US,D,19830329,000000,2.76069,2.78599,2.72685,2.75205,2161781.2380387,0
+AXP.US,D,19830330,000000,2.78599,2.80257,2.76069,2.78599,2846245.3957895,0
+AXP.US,D,19830331,000000,2.77757,2.80257,2.75205,2.75205,3501478.8244122,0
+AXP.US,D,19830404,000000,2.72685,2.75205,2.6931,2.73548,4634136.0762872,0
+AXP.US,D,19830405,000000,2.73548,2.77757,2.6931,2.72685,3440584.0749617,0
+AXP.US,D,19830406,000000,2.6676,2.70968,2.62552,2.6676,4368630.2532365,0
+AXP.US,D,19830407,000000,2.6931,2.71841,2.67594,2.71841,2843809.081873,0
+AXP.US,D,19830408,000000,2.70968,2.74352,2.67594,2.74352,2908360.3173462,0
+AXP.US,D,19830411,000000,2.77757,2.79443,2.74352,2.79443,6480478.139301,0
+AXP.US,D,19830412,000000,2.81151,2.84495,2.76883,2.84495,5312508.4416728,0
+AXP.US,D,19830413,000000,2.91254,2.96286,2.85339,2.96286,7276993.5933048,0
+AXP.US,D,19830414,000000,3.03045,3.09823,2.96286,3.02251,12774618.56695,0
+AXP.US,D,19830415,000000,3.05595,3.08126,3.03045,3.06439,3350458.5963832,0
+AXP.US,D,19830418,000000,3.03045,3.06439,2.9972,3.02251,4620738.3648944,0
+AXP.US,D,19830419,000000,2.98846,3.01378,2.96286,2.9718,10532458.113572,0
+AXP.US,D,19830420,000000,3.01378,3.03888,2.97993,3.01378,3211620.9455106,0
+AXP.US,D,19830421,000000,3.06439,3.09823,3.01378,3.08126,6680218.6002161,0
+AXP.US,D,19830422,000000,3.08126,3.09823,3.06439,3.08126,2144734.0936412,0
+AXP.US,D,19830425,000000,3.03045,3.0897,2.96286,2.9972,3460068.5408498,0
+AXP.US,D,19830426,000000,2.9972,3.05595,2.94628,3.05595,3511222.0649302,0
+AXP.US,D,19830427,000000,3.0897,3.12355,3.05595,3.0897,6868990.6106369,0
+AXP.US,D,19830428,000000,3.07283,3.09823,3.04801,3.06439,3977684.4907062,0
+AXP.US,D,19830429,000000,3.01378,3.05595,2.96286,3.00514,2922978.2008452,0
+AXP.US,D,19830502,000000,2.9718,3.00514,2.93775,2.93775,3995950.799636,0
+AXP.US,D,19830503,000000,2.8788,2.92912,2.81945,2.91254,5614551.9204528,0
+AXP.US,D,19830504,000000,2.95482,2.98846,2.91254,2.98846,5886142.4828506,0
+AXP.US,D,19830505,000000,3.01378,3.06439,2.9718,3.06439,4662143.6105869,0
+AXP.US,D,19830506,000000,3.12355,3.16543,3.08126,3.14051,4647525.727088,0
+AXP.US,D,19830509,000000,3.12355,3.16543,3.0897,3.13187,3919220.0097281,0
+AXP.US,D,19830510,000000,3.12355,3.14051,3.10677,3.11521,2584397.0663356,0
+AXP.US,D,19830511,000000,3.07283,3.10677,3.03045,3.04801,2824321.593263,0
+AXP.US,D,19830512,000000,3.03888,3.06439,3.01378,3.03045,2679396.1803211,0
+AXP.US,D,19830513,000000,3.04801,3.0897,3.00514,3.03888,2039991.7391376,0
+AXP.US,D,19830516,000000,2.97993,2.9972,2.96286,2.9972,3993511.4629975,0
+AXP.US,D,19830517,000000,2.9972,3.01378,2.97993,3.01378,2467478.1801196,0
+AXP.US,D,19830518,000000,3.03045,3.12355,3.03045,3.05595,4503817.4635304,0
+AXP.US,D,19830519,000000,3.02251,3.05595,2.9718,2.97993,3173863.1176749,0
+AXP.US,D,19830520,000000,2.9972,3.03045,2.97993,2.97993,3294439.4974876,0
+AXP.US,D,19830523,000000,2.96286,3.05595,2.94628,3.03045,2763429.8665344,0
+AXP.US,D,19830524,000000,3.08126,3.14051,3.06439,3.12355,4352795.2203533,0
+AXP.US,D,19830525,000000,3.14885,3.19103,3.12355,3.19103,4280939.0734265,0
+AXP.US,D,19830526,000000,3.19103,3.24204,3.15779,3.21654,3987424.7085022,0
+AXP.US,D,19830527,000000,3.22478,3.24204,3.18289,3.208,1320209.0901895,0
+AXP.US,D,19830531,000000,3.15779,3.19103,3.09823,3.12355,3452767.6596922,0
+AXP.US,D,19830601,000000,3.11521,3.17416,3.0897,3.15779,3479559.0521817,0
+AXP.US,D,19830602,000000,3.17416,3.19103,3.0897,3.14051,4146971.027665,0
+AXP.US,D,19830603,000000,3.12355,3.13187,3.08126,3.0897,4653618.5270272,0
+AXP.US,D,19830606,000000,3.08126,3.09823,3.04801,3.04801,3410134.1813014,0
+AXP.US,D,19830607,000000,3.04801,3.05595,2.97993,2.9972,3326103.5178101,0
+AXP.US,D,19830608,000000,2.9972,3.00514,2.95482,2.96286,2791440.4235562,0
+AXP.US,D,19830609,000000,2.97993,2.9972,2.96286,2.98846,3833968.1665566,0
+AXP.US,D,19830610,000000,3.00514,3.03888,3.00514,3.03045,1863395.2528553,0
+AXP.US,D,19830613,000000,3.07283,3.08126,3.03045,3.08126,2712278.3576018,0
+AXP.US,D,19830614,000000,3.08126,3.14051,3.08126,3.12355,3355332.2317902,0
+AXP.US,D,19830615,000000,3.14051,3.14885,3.10677,3.14885,3327317.6444724,0
+AXP.US,D,19830616,000000,3.208,3.3007,3.18289,3.2753,7245325.5426862,0
+AXP.US,D,19830617,000000,3.26736,3.30944,3.25872,3.30944,3519749.1636379,0
+AXP.US,D,19830620,000000,3.30944,3.32601,3.21654,3.23321,3177521.6188456,0
+AXP.US,D,19830621,000000,3.24204,3.3007,3.18289,3.23321,6062737.9615591,0
+AXP.US,D,19830622,000000,3.22478,3.24204,3.19103,3.208,4791241.0436635,0
+AXP.US,D,19830623,000000,3.208,3.21654,3.16543,3.19917,1935255.430078,0
+AXP.US,D,19830624,000000,3.19103,3.208,3.15779,3.16543,1667310.270389,0
+AXP.US,D,19830627,000000,3.18289,3.19917,3.14051,3.15779,2180053.5924124,0
+AXP.US,D,19830628,000000,3.15779,3.19917,3.03045,3.05595,3273733.8519194,0
+AXP.US,D,19830629,000000,3.06439,3.11521,3.04801,3.10677,4949571.2210161,0
+AXP.US,D,19830630,000000,3.11521,3.208,3.09823,3.19917,3762111.0120559,0
+AXP.US,D,19830701,000000,3.25872,3.29236,3.22478,3.2753,2863301.6083529,0
+AXP.US,D,19830705,000000,3.18289,3.19103,3.14051,3.15779,4828996.8563512,0
+AXP.US,D,19830706,000000,3.15779,3.16543,3.10677,3.14885,3165338.034115,0
+AXP.US,D,19830707,000000,3.14885,3.14885,3.05595,3.07283,3432058.991402,0
+AXP.US,D,19830708,000000,3.09823,3.10677,3.02251,3.03888,2931498.246535,0
+AXP.US,D,19830711,000000,3.08126,3.12355,3.07283,3.10677,1729429.2222417,0
+AXP.US,D,19830712,000000,3.09823,3.09823,2.96286,2.9972,4962969.9399828,0
+AXP.US,D,19830713,000000,2.98846,3.00514,2.9718,3.00514,5156615.5858107,0
+AXP.US,D,19830714,000000,3.05595,3.0897,3.02251,3.03045,4720603.053695,0
+AXP.US,D,19830715,000000,3.06439,3.06439,2.9718,2.9972,4774196.921988,0
+AXP.US,D,19830718,000000,2.98846,3.00514,2.95482,2.98846,3305399.8873898,0
+AXP.US,D,19830719,000000,3.01378,3.07283,3.01378,3.06439,1993709.8353161,0
+AXP.US,D,19830720,000000,3.12355,3.13187,3.07283,3.11521,5681534.4319726,0
+AXP.US,D,19830721,000000,3.14885,3.17416,3.10677,3.15779,3835187.3310888,0
+AXP.US,D,19830722,000000,3.13187,3.17416,3.0897,3.10677,3338279.0419487,0
+AXP.US,D,19830725,000000,3.05595,3.12355,3.04801,3.10677,2259214.6507927,0
+AXP.US,D,19830726,000000,3.10677,3.14051,3.0897,3.14051,3010665.3503592,0
+AXP.US,D,19830727,000000,3.14051,3.14885,3.02251,3.03045,3880249.0628041,0
+AXP.US,D,19830728,000000,3.03045,3.03045,2.88693,2.92098,3698783.9789847,0
+AXP.US,D,19830729,000000,2.85339,2.904,2.79443,2.86193,6973727.9272704,0
+AXP.US,D,19830801,000000,2.85339,2.89577,2.81945,2.83701,3920437.1591124,0
+AXP.US,D,19830802,000000,2.83701,2.8788,2.83701,2.83701,3674423.8625418,0
+AXP.US,D,19830803,000000,2.85339,2.904,2.82788,2.904,3070340.9352775,0
+AXP.US,D,19830804,000000,2.91254,2.91254,2.79443,2.86193,4613432.4458669,0
+AXP.US,D,19830805,000000,2.85339,2.88693,2.81945,2.88693,2360302.5344215,0
+AXP.US,D,19830808,000000,2.87016,2.87016,2.81945,2.83701,2675742.7170204,0
+AXP.US,D,19830809,000000,2.84495,2.904,2.83701,2.904,4417349.4785486,0
+AXP.US,D,19830810,000000,2.89577,2.95482,2.87016,2.92912,4775412.0562242,0
+AXP.US,D,19830811,000000,2.93775,2.98846,2.85339,2.8788,2637176.8148418,0
+AXP.US,D,19830812,000000,2.83701,2.94628,2.81945,2.93775,2460982.3505829,0
+AXP.US,D,19830815,000000,3.00514,3.09823,2.9972,3.04801,3910288.873849,0
+AXP.US,D,19830816,000000,3.03045,3.03045,2.95482,2.9972,1831733.2476808,0
+AXP.US,D,19830817,000000,3.03888,3.07283,3.00514,3.05595,3269670.3060032,0
+AXP.US,D,19830818,000000,3.05595,3.07283,3.01378,3.01378,2645290.8082121,0
+AXP.US,D,19830819,000000,3.02251,3.03888,2.92098,3.01378,2440684.772482,0
+AXP.US,D,19830822,000000,3.03045,3.03888,2.904,2.92912,5089223.9992495,0
+AXP.US,D,19830823,000000,2.92098,2.92098,2.73548,2.77757,4688120.8832897,0
+AXP.US,D,19830824,000000,2.77757,2.80257,2.72685,2.74352,3245314.2198562,0
+AXP.US,D,19830825,000000,2.74352,2.80257,2.70144,2.79443,3411761.413301,0
+AXP.US,D,19830826,000000,2.78599,2.83701,2.74352,2.81151,2984685.0549346,0
+AXP.US,D,19830829,000000,2.76883,2.78599,2.70968,2.76883,3379282.2656178,0
+AXP.US,D,19830830,000000,2.76883,2.81151,2.75205,2.81151,1639298.7057932,0
+AXP.US,D,19830831,000000,2.82788,2.88693,2.78599,2.87016,2832039.6100538,0
+AXP.US,D,19830901,000000,2.73548,2.76883,2.67594,2.73548,4711675.9481118,0
+AXP.US,D,19830902,000000,2.71841,2.76069,2.71841,2.74352,2374920.4179204,0
+AXP.US,D,19830906,000000,2.78599,2.80257,2.6931,2.70144,5384766.6106229,0
+AXP.US,D,19830907,000000,2.70144,2.79443,2.65092,2.79443,7539649.9971015,0
+AXP.US,D,19830908,000000,2.74352,2.76069,2.70144,2.73548,3887555.9894056,0
+AXP.US,D,19830909,000000,2.73548,2.75205,2.54115,2.55783,5374214.2881881,0
+AXP.US,D,19830912,000000,2.65092,2.6676,2.58304,2.60854,14547482.288906,0
+AXP.US,D,19830913,000000,2.6003,2.64228,2.54959,2.6003,5532540.4352446,0
+AXP.US,D,19830914,000000,2.61708,2.61708,2.56656,2.61708,3336248.7803516,0
+AXP.US,D,19830915,000000,2.60854,2.62552,2.5751,2.5751,2702129.0647644,0
+AXP.US,D,19830916,000000,2.59197,2.64228,2.58304,2.61708,7089026.6345048,0
+AXP.US,D,19830919,000000,2.62552,2.67594,2.61708,2.65092,3637477.1317709,0
+AXP.US,D,19830920,000000,2.65936,2.71841,2.65936,2.70968,4442920.6989318,0
+AXP.US,D,19830921,000000,2.71841,2.75205,2.6676,2.70144,2469916.509184,0
+AXP.US,D,19830922,000000,2.68476,2.70968,2.6676,2.68476,2533245.557403,0
+AXP.US,D,19830923,000000,2.68476,2.70144,2.61708,2.62552,2776826.5703532,0
+AXP.US,D,19830926,000000,2.63386,2.63386,2.51565,2.55783,4364163.677723,0
+AXP.US,D,19830927,000000,2.54959,2.54959,2.45639,2.48201,3480774.1864179,0
+AXP.US,D,19830928,000000,2.47337,2.48201,2.38067,2.41451,6914462.4249676,0
+AXP.US,D,19830929,000000,2.43982,2.60854,2.43099,2.47337,3479959.0590571,0
+AXP.US,D,19830930,000000,2.49053,2.49907,2.3893,2.49053,2512133.8595153,0
+AXP.US,D,19831003,000000,2.46493,2.52418,2.43982,2.50711,7359407.1005364,0
+AXP.US,D,19831004,000000,2.53252,2.54115,2.40578,2.40578,4465654.5909492,0
+AXP.US,D,19831005,000000,2.43099,2.50711,2.40578,2.49907,3938709.5134861,0
+AXP.US,D,19831006,000000,2.56656,2.6676,2.55783,2.65092,9278012.3703704,0
+AXP.US,D,19831007,000000,2.70144,2.72685,2.68476,2.70144,8862299.4315035,0
+AXP.US,D,19831010,000000,2.70144,2.70144,2.64228,2.70144,1974633.4368955,0
+AXP.US,D,19831011,000000,2.6931,2.70144,2.64228,2.65092,3726796.5511546,0
+AXP.US,D,19831012,000000,2.63386,2.63386,2.59197,2.61708,3716242.2135717,0
+AXP.US,D,19831013,000000,2.6003,2.62552,2.54959,2.6003,2521877.1000334,0
+AXP.US,D,19831014,000000,2.6003,2.60854,2.54959,2.5751,2632303.1794348,0
+AXP.US,D,19831017,000000,2.59197,2.59197,2.40578,2.43982,12801004.914694,0
+AXP.US,D,19831018,000000,2.3893,2.43099,2.26226,2.30474,14609191.158144,0
+AXP.US,D,19831019,000000,2.271,2.35526,2.26226,2.33839,6789423.4999372,0
+AXP.US,D,19831020,000000,2.32986,2.39734,2.32986,2.33839,4409630.4541837,0
+AXP.US,D,19831021,000000,2.35526,2.3636,2.19468,2.26226,6600241.4069009,0
+AXP.US,D,19831024,000000,2.17811,2.32172,2.17811,2.31288,6722842.0028668,0
+AXP.US,D,19831025,000000,2.34692,2.39734,2.32172,2.38067,4547662.0458614,0
+AXP.US,D,19831026,000000,2.3893,2.3893,2.32172,2.35526,3433680.1779576,0
+AXP.US,D,19831027,000000,2.37223,2.37223,2.2962,2.34692,4485957.20692,0
+AXP.US,D,19831028,000000,2.31288,2.32172,2.17811,2.23755,9098570.4951301,0
+AXP.US,D,19831031,000000,2.25413,2.27944,2.20331,2.26226,5530106.1364761,0
+AXP.US,D,19831101,000000,2.25413,2.26226,2.17811,2.25413,5121704.1545068,0
+AXP.US,D,19831102,000000,2.24559,2.32986,2.22872,2.30474,10422844.13881,0
+AXP.US,D,19831103,000000,2.31288,2.33839,2.27944,2.32172,4874869.6851314,0
+AXP.US,D,19831104,000000,2.32172,2.37223,2.32172,2.33839,4985297.7796807,0
+AXP.US,D,19831107,000000,2.34692,2.3893,2.31288,2.34692,2798749.3653057,0
+AXP.US,D,19831108,000000,2.32986,2.34692,2.28768,2.28768,3505135.3104349,0
+AXP.US,D,19831109,000000,2.33839,2.3636,2.30474,2.32986,5116019.4220349,0
+AXP.US,D,19831110,000000,2.37223,2.40578,2.25413,2.25413,8112070.9191912,0
+AXP.US,D,19831111,000000,2.09384,2.271,2.06853,2.271,21260582.058829,0
+AXP.US,D,19831114,000000,2.25413,2.40578,2.25413,2.35526,5280027.2788414,0
+AXP.US,D,19831115,000000,2.37223,2.41451,2.30474,2.30474,9406295.6836601,0
+AXP.US,D,19831116,000000,2.37223,2.38067,2.32172,2.37223,3035835.5562931,0
+AXP.US,D,19831117,000000,2.35526,2.3893,2.32986,2.3636,2193047.2666337,0
+AXP.US,D,19831118,000000,2.3893,2.40578,2.3636,2.40578,2955453.3182326,0
+AXP.US,D,19831121,000000,2.39734,2.43099,2.3893,2.41451,4317073.6995586,0
+AXP.US,D,19831122,000000,2.44835,2.47337,2.35526,2.3636,8348338.9600958,0
+AXP.US,D,19831123,000000,2.3636,2.38067,2.30474,2.35526,4256987.0244509,0
+AXP.US,D,19831125,000000,2.37223,2.37223,2.33839,2.3636,1710753.8382705,0
+AXP.US,D,19831128,000000,2.3636,2.3636,2.31288,2.34692,2513759.0763671,0
+AXP.US,D,19831129,000000,2.33839,2.35526,2.30474,2.33839,4374718.0153058,0
+AXP.US,D,19831130,000000,2.32986,2.3893,2.2962,2.34692,5259730.7083145,0
+AXP.US,D,19831201,000000,2.33839,2.38067,2.32172,2.35526,5411565.0561304,0
+AXP.US,D,19831202,000000,2.37223,2.38067,2.23755,2.25413,5033201.8776319,0
+AXP.US,D,19831205,000000,2.25413,2.32172,2.23755,2.32172,5253238.9090738,0
+AXP.US,D,19831206,000000,2.30474,2.35526,2.271,2.28768,4712484.0224546,0
+AXP.US,D,19831207,000000,2.28768,2.32172,2.271,2.30474,4317073.6995586,0
+AXP.US,D,19831208,000000,2.31288,2.31288,2.21205,2.22872,4572834.2669433,0
+AXP.US,D,19831209,000000,2.24559,2.25413,2.17811,2.19468,4633725.9936717,0
+AXP.US,D,19831212,000000,2.13573,2.14435,1.90795,1.9672,30349417.374034,0
+AXP.US,D,19831213,000000,1.92482,1.97564,1.92482,1.9416,20282196.476261,0
+AXP.US,D,19831214,000000,1.93336,2.03449,1.92482,2.01762,2138646.3315718,0
+AXP.US,D,19831215,000000,2.00938,2.07677,2.00938,2.0599,25331641.454244,0
+AXP.US,D,19831216,000000,2.07677,2.11915,2.02645,2.09384,13936096.465337,0
+AXP.US,D,19831219,000000,2.09384,2.12729,2.07677,2.12729,10573861.344117,0
+AXP.US,D,19831220,000000,2.12729,2.14435,2.10208,2.12729,16557028.164681,0
+AXP.US,D,19831221,000000,2.12729,2.15249,2.11915,2.15249,8891532.1757795,0
+AXP.US,D,19831222,000000,2.15249,2.20331,2.14435,2.20331,14524750.412037,0
+AXP.US,D,19831223,000000,2.20331,2.22872,2.20331,2.22872,7769429.2614874,0
+AXP.US,D,19831227,000000,2.24559,2.28768,2.23755,2.28768,10372501.711794,0
+AXP.US,D,19831228,000000,2.25413,2.271,2.22872,2.25413,11909498.407296,0
+AXP.US,D,19831229,000000,2.28768,2.35526,2.23755,2.26226,13282488.253566,0
+AXP.US,D,19831230,000000,2.27944,2.2962,2.21205,2.24559,5655955.1509973,0
+AXP.US,D,19840103,000000,2.23755,2.24559,2.14435,2.14435,6799167.7480291,0
+AXP.US,D,19840104,000000,2.16123,2.22018,2.16123,2.21205,6667632.9934621,0
+AXP.US,D,19840105,000000,2.26226,2.28768,2.23755,2.271,9339714.1865898,0
+AXP.US,D,19840106,000000,2.271,2.31288,2.24559,2.31288,7715841.4386384,0
+AXP.US,D,19840109,000000,2.2962,2.32172,2.271,2.28768,3134893.1783248,0
+AXP.US,D,19840110,000000,2.31288,2.32172,2.271,2.27944,3471845.0656868,0
+AXP.US,D,19840111,000000,2.24559,2.26226,2.20331,2.23755,3576588.4277643,0
+AXP.US,D,19840112,000000,2.24559,2.271,2.21205,2.22018,2712682.3947733,0
+AXP.US,D,19840113,000000,2.22018,2.26226,2.18634,2.19468,5363660.9581793,0
+AXP.US,D,19840116,000000,2.20331,2.271,2.19468,2.271,5533354.5550315,0
+AXP.US,D,19840117,000000,2.271,2.2962,2.24559,2.27944,3342748.6401843,0
+AXP.US,D,19840118,000000,2.2962,2.30474,2.24559,2.24559,4073489.6638865,0
+AXP.US,D,19840119,000000,2.24559,2.25413,2.21205,2.22018,2447991.6990835,0
+AXP.US,D,19840120,000000,2.22872,2.26226,2.19468,2.20331,2446368.4973799,0
+AXP.US,D,19840123,000000,2.19468,2.19468,2.07677,2.16123,4972309.1433294,0
+AXP.US,D,19840124,000000,2.13573,2.16957,2.09384,2.12729,6221067.1313376,0
+AXP.US,D,19840125,000000,2.11915,2.12729,2.0599,2.07677,6156112.8662669,0
+AXP.US,D,19840126,000000,2.08501,2.11031,2.05166,2.08501,5441602.8520273,0
+AXP.US,D,19840127,000000,2.13573,2.13573,2.06853,2.09384,5349855.1793191,0
+AXP.US,D,19840130,000000,2.11915,2.12729,2.04293,2.07677,7556697.141499,0
+AXP.US,D,19840131,000000,2.07677,2.08501,2.01762,2.06853,6567761.2516436,0
+AXP.US,D,19840201,000000,2.06853,2.09384,2.04293,2.08501,5462715.5574889,0
+AXP.US,D,19840202,000000,2.07677,2.15249,2.06853,2.15249,4971493.0083946,0
+AXP.US,D,19840203,000000,2.12729,2.15249,2.00938,2.04293,5278405.0847117,0
+AXP.US,D,19840206,000000,2.03449,2.04293,2.00938,2.02645,6355844.259016,0
+AXP.US,D,19840207,000000,1.98358,2.01762,1.9416,1.95856,6506866.502193,0
+AXP.US,D,19840208,000000,1.9672,1.98358,1.92482,1.93336,5629975.8631467,0
+AXP.US,D,19840209,000000,1.92482,1.97564,1.91648,1.9672,7303376.9183269,0
+AXP.US,D,19840210,000000,1.95003,1.98358,1.95003,1.95003,4744964.177712,0
+AXP.US,D,19840213,000000,1.9672,1.97564,1.95003,1.9672,2909172.421985,0
+AXP.US,D,19840214,000000,1.98358,2.00938,1.9672,2.00104,3353302.977767,0
+AXP.US,D,19840215,000000,1.98358,2.05166,1.98358,2.00104,4267541.3620338,0
+AXP.US,D,19840216,000000,1.95003,1.97564,1.89961,1.9672,6798351.6130943,0
+AXP.US,D,19840217,000000,2.00104,2.04293,1.97564,2.00938,3622053.189077,0
+AXP.US,D,19840221,000000,1.98358,1.98358,1.95003,1.9672,2562473.2638091,0
+AXP.US,D,19840222,000000,1.95856,1.9672,1.92482,1.92482,3583080.227005,0
+AXP.US,D,19840223,000000,1.95856,1.95856,1.90795,1.9416,2547046.2983933,0
+AXP.US,D,19840224,000000,1.9416,2.02645,1.92482,2.02645,4982861.4657642,0
+AXP.US,D,19840227,000000,2.03449,2.11915,2.00938,2.10208,4059689.9304703,0
+AXP.US,D,19840228,000000,2.06853,2.08501,2.01762,2.02645,4630482.6129864,0
+AXP.US,D,19840229,000000,2.03449,2.03449,1.95003,1.97564,4145748.8404107,0
+AXP.US,D,19840301,000000,1.97564,2.05166,1.9672,2.04293,4116520.1264308,0
+AXP.US,D,19840302,000000,2.04293,2.09384,2.02645,2.06853,6213759.1971621,0
+AXP.US,D,19840305,000000,2.06853,2.07677,2.02645,2.05166,3151943.3454444,0
+AXP.US,D,19840306,000000,2.05166,2.06853,1.97564,1.97564,2580333.5204194,0
+AXP.US,D,19840307,000000,1.95856,2.00104,1.9416,2.00104,4711675.9481118,0
+AXP.US,D,19840308,000000,1.97564,2.0599,1.9672,2.04293,3799058.7504008,0
+AXP.US,D,19840309,000000,2.03449,2.03449,1.97564,2.00104,2836094.0878041,0
+AXP.US,D,19840312,000000,2.01762,2.01762,1.97564,2.00104,4141695.3702345,0
+AXP.US,D,19840313,000000,2.00938,2.03449,1.98358,2.01762,7060614.0554596,0
+AXP.US,D,19840314,000000,2.00938,2.03449,2.00104,2.02645,3107289.6811965,0
+AXP.US,D,19840315,000000,2.03449,2.04293,2.00938,2.03449,3458854.4141874,0
+AXP.US,D,19840316,000000,2.10208,2.11031,2.05166,2.07677,8519661.8040958,0
+AXP.US,D,19840319,000000,2.0599,2.11031,2.05166,2.11031,2378976.9108186,0
+AXP.US,D,19840320,000000,2.12729,2.16123,2.11915,2.12729,10619333.158448,0
+AXP.US,D,19840321,000000,2.14435,2.16957,2.11031,2.13573,4575265.5429897,0
+AXP.US,D,19840322,000000,2.13573,2.15249,2.10208,2.11915,4303265.9055505,0
+AXP.US,D,19840323,000000,2.13573,2.15249,2.11031,2.11915,6036757.6661343,0
+AXP.US,D,19840326,000000,2.12729,2.15249,2.11915,2.12729,5001536.8497354,0
+AXP.US,D,19840327,000000,2.14435,2.14435,2.11915,2.14435,1454996.293608,0
+AXP.US,D,19840328,000000,2.14435,2.21205,2.14435,2.20331,5268661.8441937,0
+AXP.US,D,19840329,000000,2.21205,2.22018,2.16123,2.16123,3578209.61432,0
+AXP.US,D,19840330,000000,2.16123,2.17811,2.14435,2.17811,2830414.3932022,0
+AXP.US,D,19840402,000000,2.19468,2.21205,2.15249,2.17811,9215487.3661982,0
+AXP.US,D,19840403,000000,2.16957,2.19468,2.13573,2.15249,3784442.8820497,0
+AXP.US,D,19840404,000000,2.15249,2.16957,2.12729,2.15249,2179242.4953476,0
+AXP.US,D,19840405,000000,2.16957,2.19468,2.11915,2.12729,3315142.1203339,0
+AXP.US,D,19840406,000000,2.12729,2.13573,2.08501,2.12729,4492455.0516047,0
+AXP.US,D,19840409,000000,2.15249,2.15249,2.08501,2.11915,3647225.4101588,0
+AXP.US,D,19840410,000000,2.10208,2.11031,2.01762,2.0599,4999912.6404577,0
+AXP.US,D,19840411,000000,2.07677,2.07677,1.9672,1.98358,8595171.4143233,0
+AXP.US,D,19840412,000000,1.99231,2.00104,1.91648,1.99231,12697889.79219,0
+AXP.US,D,19840413,000000,2.00938,2.03449,1.95856,1.98358,9743245.5558741,0
+AXP.US,D,19840416,000000,1.97564,2.00104,1.95856,1.99231,3259930.0882072,0
+AXP.US,D,19840417,000000,2.00104,2.00938,1.97564,1.98358,4140072.1685309,0
+AXP.US,D,19840418,000000,1.98358,1.99231,1.95003,1.95856,5999403.87547,0
+AXP.US,D,19840419,000000,1.95003,2.00104,1.93336,2.00104,4250494.2176363,0
+AXP.US,D,19840423,000000,2.00104,2.00104,1.95856,1.9672,2747594.8336511,0
+AXP.US,D,19840424,000000,1.97564,2.00104,1.95856,1.99231,3262361.3642537,0
+AXP.US,D,19840425,000000,1.98358,2.00104,1.95856,1.97564,3108910.8677521,0
+AXP.US,D,19840426,000000,2.00938,2.01762,1.97564,2.00938,4816411.2495974,0
+AXP.US,D,19840427,000000,2.00104,2.10208,2.00104,2.05166,5291395.736211,0
+AXP.US,D,19840430,000000,2.05166,2.08501,2.04293,2.06853,2494269.5726091,0
+AXP.US,D,19840501,000000,2.0599,2.11031,2.0599,2.10208,4824530.2808377,0
+AXP.US,D,19840502,000000,2.11031,2.16957,2.09384,2.16123,8176214.087197,0
+AXP.US,D,19840503,000000,2.15249,2.19468,2.13573,2.16957,5304384.3725624,0
+AXP.US,D,19840504,000000,2.17811,2.21205,2.12729,2.14435,6124444.8156483,0
+AXP.US,D,19840507,000000,2.14435,2.14435,2.11031,2.12729,2750846.2749285,0
+AXP.US,D,19840508,000000,2.12729,2.20331,2.12729,2.19468,3689441.7529162,0
+AXP.US,D,19840509,000000,2.17811,2.20331,2.12729,2.13573,5508183.3415236,0
+AXP.US,D,19840510,000000,2.13573,2.16123,2.10208,2.14435,6765066.4062162,0
+AXP.US,D,19840511,000000,2.14435,2.19468,2.11915,2.17811,3886743.8847667,0
+AXP.US,D,19840514,000000,2.15249,2.17811,2.14435,2.16957,2376539.5893281,0
+AXP.US,D,19840515,000000,2.17811,2.22018,2.15249,2.21205,4064558.5280074,0
+AXP.US,D,19840516,000000,2.20331,2.22018,2.17811,2.19468,3883494.4586374,0
+AXP.US,D,19840517,000000,2.17811,2.17811,2.10208,2.11915,4233440.0202207,0
+AXP.US,D,19840518,000000,2.10208,2.11031,2.04293,2.07677,3099977.7167249,0
+AXP.US,D,19840521,000000,2.07677,2.07677,2.03449,2.05166,1615753.7167111,0
+AXP.US,D,19840522,000000,2.03449,2.06853,2.01762,2.06853,2731358.7863185,0
+AXP.US,D,19840523,000000,2.0599,2.06853,2.00938,2.01762,5668137.7281538,0
+AXP.US,D,19840524,000000,2.00938,2.01762,1.89961,1.91648,7260347.4633567,0
+AXP.US,D,19840525,000000,1.90795,1.9416,1.89961,1.90795,4786371.4385525,0
+AXP.US,D,19840529,000000,1.91648,1.93336,1.84056,1.85713,5106274.1663689,0
+AXP.US,D,19840530,000000,1.83173,1.85713,1.73913,1.79809,10206054.518349,0
+AXP.US,D,19840531,000000,1.80661,1.8484,1.78121,1.80661,5624290.1231008,0
+AXP.US,D,19840601,000000,1.82349,1.92482,1.82349,1.92482,4242376.19397,0
+AXP.US,D,19840604,000000,1.9672,2.00938,1.95003,1.97564,4579330.0964799,0
+AXP.US,D,19840605,000000,1.95856,2.00104,1.95003,1.97564,2999294.8778416,0
+AXP.US,D,19840606,000000,1.95856,1.97564,1.87401,1.9672,2303468.3081651,0
+AXP.US,D,19840607,000000,1.95003,1.9672,1.92482,1.9416,1291789.4581264,0
+AXP.US,D,19840608,000000,1.89961,1.92482,1.87401,1.90795,1454180.1586731,0
+AXP.US,D,19840611,000000,1.88254,1.89961,1.81515,1.82349,2413891.3648445,0
+AXP.US,D,19840612,000000,1.79809,1.8484,1.78975,1.84056,3283475.0772893,0
+AXP.US,D,19840613,000000,1.85713,1.88254,1.8484,1.8484,3234757.8671254,0
+AXP.US,D,19840614,000000,1.8484,1.89961,1.83173,1.85713,2799557.4396485,0
+AXP.US,D,19840615,000000,1.85713,1.86597,1.82349,1.8484,2660719.7887759,0
+AXP.US,D,19840618,000000,1.84056,1.9416,1.82349,1.92482,4009346.4958807,0
+AXP.US,D,19840619,000000,1.90795,1.95003,1.89961,1.9416,3907853.5675064,0
+AXP.US,D,19840620,000000,1.87401,2.00104,1.86597,1.98358,4726286.7785928,0
+AXP.US,D,19840621,000000,1.93336,2.00104,1.73913,1.91648,4598814.5623679,0
+AXP.US,D,19840622,000000,1.89961,1.99231,1.89961,1.97564,4870813.1922332,0
+AXP.US,D,19840625,000000,1.99231,2.03449,1.98358,2.00938,3915162.509256,0
+AXP.US,D,19840626,000000,1.99231,2.00938,1.95003,1.95003,3081303.3403278,0
+AXP.US,D,19840627,000000,1.93336,1.99231,1.91648,1.95003,5284088.8096096,0
+AXP.US,D,19840628,000000,1.93336,2.00938,1.93336,1.9672,4606932.5860342,0
+AXP.US,D,19840629,000000,1.98358,2.03449,1.97564,2.02645,6644084.9816579,0
+AXP.US,D,19840702,000000,2.02645,2.02645,1.98358,2.01762,2396836.159855,0
+AXP.US,D,19840703,000000,2.00938,2.04293,2.00938,2.02645,2987116.3309811,0
+AXP.US,D,19840705,000000,2.01762,2.03449,1.9672,1.97564,2596577.6283441,0
+AXP.US,D,19840706,000000,1.95003,2.02645,1.95003,2.01762,2198726.9612356,0
+AXP.US,D,19840709,000000,2.02645,2.0599,1.98358,2.04293,3020407.5833032,0
+AXP.US,D,19840710,000000,2.04293,2.0599,1.99231,2.01762,3812046.3791781,0
+AXP.US,D,19840711,000000,2.00938,2.01762,1.93336,1.9416,4016656.4452041,0
+AXP.US,D,19840712,000000,1.9416,1.99231,1.93336,1.9672,4193654.9535099,0
+AXP.US,D,19840713,000000,1.99231,2.02645,1.93336,1.95003,4969867.7915429,0
+AXP.US,D,19840716,000000,1.95856,1.98358,1.93336,1.97564,2245812.909104,0
+AXP.US,D,19840717,000000,1.91648,1.9416,1.89961,1.92482,4783936.13221,0
+AXP.US,D,19840718,000000,1.92482,1.93336,1.89961,1.91648,5239434.1377877,0
+AXP.US,D,19840719,000000,1.89961,1.89961,1.8484,1.86597,3845335.6163523,0
+AXP.US,D,19840720,000000,1.8484,1.85713,1.78975,1.84056,4619925.2526816,0
+AXP.US,D,19840723,000000,1.81515,1.84056,1.78121,1.81515,4776626.1828865,0
+AXP.US,D,19840724,000000,1.81515,1.83173,1.78121,1.78975,4869192.0056775,0
+AXP.US,D,19840725,000000,1.78975,1.8484,1.756,1.82349,5527669.8225596,0
+AXP.US,D,19840726,000000,1.84056,1.89961,1.84056,1.86597,4452664.9470239,0
+AXP.US,D,19840727,000000,1.88254,1.95856,1.87401,1.95003,5079481.7663055,0
+AXP.US,D,19840730,000000,1.93336,1.97564,1.92482,1.95003,3575774.3079775,0
+AXP.US,D,19840731,000000,1.95003,1.9672,1.93336,1.9416,2028220.2521705,0
+AXP.US,D,19840801,000000,1.97564,2.06853,1.97564,2.06853,7435721.7623848,0
+AXP.US,D,19840802,000000,2.06853,2.12729,2.04293,2.11031,8736449.4094083,0
+AXP.US,D,19840803,000000,2.19468,2.32172,2.17811,2.32172,20874915.984025,0
+AXP.US,D,19840806,000000,2.31288,2.37223,2.25413,2.30474,18487819.034393,0
+AXP.US,D,19840807,000000,2.23755,2.32172,2.22872,2.271,9312922.7941002,0
+AXP.US,D,19840808,000000,2.28768,2.30474,2.25413,2.26226,5023459.6446879,0
+AXP.US,D,19840809,000000,2.26226,2.33839,2.23755,2.32172,11691899.704918,0
+AXP.US,D,19840810,000000,2.43099,2.43982,2.28768,2.28768,24041469.152377,0
+AXP.US,D,19840813,000000,2.27944,2.38067,2.26226,2.37223,5314943.7480152,0
+AXP.US,D,19840814,000000,2.43099,2.43099,2.35526,2.35526,9012510.5776157,0
+AXP.US,D,19840815,000000,2.28768,2.30474,2.19468,2.19468,12755537.130659,0
+AXP.US,D,19840816,000000,2.18634,2.23755,2.14435,2.14435,7853872.0227421,0
+AXP.US,D,19840817,000000,2.19468,2.271,2.17811,2.21205,9239848.4902151,0
+AXP.US,D,19840820,000000,2.24559,2.27944,2.23755,2.25413,66497680.01254,0
+AXP.US,D,19840821,000000,2.28768,2.3636,2.27944,2.33839,17562208.16246,0
+AXP.US,D,19840822,000000,2.35526,2.39734,2.34692,2.3636,10295370.915011,0
+AXP.US,D,19840823,000000,2.35526,2.40578,2.32986,2.38067,8947553.289823,0
+AXP.US,D,19840824,000000,2.39734,2.43099,2.38067,2.43099,4067811.9844327,0
+AXP.US,D,19840827,000000,2.37223,2.39734,2.35526,2.3636,2922978.2008452,0
+AXP.US,D,19840828,000000,2.3636,2.37223,2.33839,2.34692,3141392.0305834,0
+AXP.US,D,19840829,000000,2.35526,2.3893,2.32986,2.33839,4665393.0367162,0
+AXP.US,D,19840830,000000,2.33839,2.3636,2.32986,2.33839,3159249.2644719,0
+AXP.US,D,19840831,000000,2.33839,2.33839,2.27944,2.30474,3916785.7109596,0
+AXP.US,D,19840904,000000,2.28768,2.28768,2.23755,2.24559,2046890.5982717,0
+AXP.US,D,19840905,000000,2.25413,2.271,2.21205,2.23755,3865637.2247491,0
+AXP.US,D,19840906,000000,2.27944,2.2962,2.25413,2.27944,8833880.8070143,0
+AXP.US,D,19840907,000000,2.30474,2.32172,2.24559,2.26226,4256172.9046642,0
+AXP.US,D,19840910,000000,2.22872,2.28768,2.18634,2.24559,6226745.8183654,0
+AXP.US,D,19840911,000000,2.32172,2.32986,2.27944,2.28768,13835414.634027,0
+AXP.US,D,19840912,000000,2.28768,2.32986,2.27944,2.30474,6821897.6097505,0
+AXP.US,D,19840913,000000,2.33839,2.44835,2.32172,2.44835,9808204.8588147,0
+AXP.US,D,19840914,000000,2.45639,2.49053,2.40578,2.45639,13705506.103887,0
+AXP.US,D,19840917,000000,2.43982,2.48201,2.43099,2.47337,4586632.9927854,0
+AXP.US,D,19840918,000000,2.46493,2.49053,2.43982,2.44835,5094092.5967865,0
+AXP.US,D,19840919,000000,2.43982,2.51565,2.41451,2.44835,6914462.4249676,0
+AXP.US,D,19840920,000000,2.44835,2.44835,2.40578,2.44835,6636779.0626304,0
+AXP.US,D,19840921,000000,2.43099,2.49907,2.39734,2.41451,10357074.746378,0
+AXP.US,D,19840924,000000,2.40578,2.43982,2.37223,2.38067,4281346.1333199,0
+AXP.US,D,19840925,000000,2.39734,2.43099,2.3636,2.3893,5377460.6915954,0
+AXP.US,D,19840926,000000,2.3893,2.45639,2.3893,2.43982,4231006.7290263,0
+AXP.US,D,19840927,000000,2.47337,2.49053,2.45639,2.46493,5748519.9662143,0
+AXP.US,D,19840928,000000,2.46493,2.46493,2.39734,2.43099,5122515.2515716,0
+AXP.US,D,19841001,000000,2.41451,2.42315,2.37223,2.3893,10311606.962344,0
+AXP.US,D,19841002,000000,2.3893,2.41451,2.34692,2.34692,3298087.9229184,0
+AXP.US,D,19841003,000000,2.31288,2.31288,2.271,2.28768,4044258.9347585,0
+AXP.US,D,19841004,000000,2.2962,2.32172,2.28768,2.30474,2871827.6994866,0
+AXP.US,D,19841005,000000,2.32172,2.3636,2.31288,2.32172,4039389.3296475,0
+AXP.US,D,19841008,000000,2.31288,2.32172,2.27944,2.2962,2613625.7803156,0
+AXP.US,D,19841009,000000,2.35526,2.35526,2.30474,2.30474,3630174.2354653,0
+AXP.US,D,19841010,000000,2.32172,2.39734,2.30474,2.3893,5147684.4499315,0
+AXP.US,D,19841011,000000,2.38067,2.44835,2.37223,2.42315,7073604.7069589,0
+AXP.US,D,19841012,000000,2.43982,2.49053,2.43099,2.46493,6144742.3937493,0
+AXP.US,D,19841015,000000,2.46493,2.51565,2.45639,2.47337,8184327.0729934,0
+AXP.US,D,19841016,000000,2.50711,2.54959,2.49053,2.53252,10506467.742408,0
+AXP.US,D,19841017,000000,2.52418,2.54959,2.50711,2.53252,7689865.1735097,0
+AXP.US,D,19841018,000000,2.54959,2.73548,2.54115,2.72685,13364487.647886,0
+AXP.US,D,19841019,000000,2.75205,2.76883,2.60854,2.63386,15743468.589001,0
+AXP.US,D,19841022,000000,2.60854,2.68476,2.59197,2.6676,7839259.1771131,0
+AXP.US,D,19841023,000000,2.6676,2.70144,2.61708,2.62552,5936882.9015938,0
+AXP.US,D,19841024,000000,2.63386,2.6676,2.61708,2.65936,4809920.4579307,0
+AXP.US,D,19841025,000000,2.63386,2.65092,2.59197,2.59197,4766885.9650904,0
+AXP.US,D,19841026,000000,2.56656,2.59197,2.54959,2.55783,3775509.7310226,0
+AXP.US,D,19841029,000000,2.55783,2.55783,2.51565,2.53252,5494378.5702375,0
+AXP.US,D,19841030,000000,2.55783,2.60854,2.54115,2.58304,9085581.8587788,0
+AXP.US,D,19841031,000000,2.56656,2.64228,2.55783,2.62552,5767192.3274636,0
+AXP.US,D,19841101,000000,2.65936,2.68476,2.63386,2.65092,6737456.8636438,0
+AXP.US,D,19841102,000000,2.65092,2.6931,2.60854,2.61708,4677568.5608548,0
+AXP.US,D,19841105,000000,2.62552,2.63386,2.60854,2.63386,4659709.3118184,0
+AXP.US,D,19841106,000000,2.6676,2.68476,2.59197,2.61708,9735130.5549297,0
+AXP.US,D,19841107,000000,2.62552,2.64228,2.59197,2.61708,6954247.4916784,0
+AXP.US,D,19841108,000000,2.59197,2.60854,2.5751,2.58304,4214767.6589715,0
+AXP.US,D,19841109,000000,2.60854,2.61708,2.55783,2.55783,4386085.4651015,0
+AXP.US,D,19841112,000000,2.5751,2.6003,2.54115,2.58304,3559536.2454968,0
+AXP.US,D,19841113,000000,2.59197,2.60854,2.54115,2.54115,4166861.5458724,0
+AXP.US,D,19841114,000000,2.53252,2.53252,2.43099,2.45639,10433398.476392,0
+AXP.US,D,19841115,000000,2.47337,2.49053,2.45639,2.46493,8915073.1345657,0
+AXP.US,D,19841116,000000,2.47337,2.51565,2.45639,2.46493,6000222.0255528,0
+AXP.US,D,19841119,000000,2.48201,2.49053,2.43982,2.44835,3526242.9780266,0
+AXP.US,D,19841120,000000,2.46493,2.53252,2.46493,2.53252,5979920.4171559,0
+AXP.US,D,19841121,000000,2.56656,2.60854,2.53252,2.59197,6920958.2545042,0
+AXP.US,D,19841123,000000,2.60854,2.65936,2.59197,2.65092,5788304.0253512,0
+AXP.US,D,19841126,000000,2.62552,2.64228,2.56656,2.58304,4292710.5603936,0
+AXP.US,D,19841127,000000,2.59197,2.62552,2.55783,2.60854,3829100.5765935,0
+AXP.US,D,19841128,000000,2.62552,2.63386,2.5751,2.58304,5154995.406829,0
+AXP.US,D,19841129,000000,2.5751,2.58304,2.52418,2.52418,3332193.2950273,0
+AXP.US,D,19841130,000000,2.51565,2.54959,2.50711,2.51565,2390344.3606143,0
+AXP.US,D,19841203,000000,2.52418,2.53252,2.48201,2.48201,3801492.0415952,0
+AXP.US,D,19841204,000000,2.52418,2.52418,2.49053,2.49053,2297781.5605453,0
+AXP.US,D,19841205,000000,2.51565,2.52418,2.46493,2.46493,2754090.6631878,0
+AXP.US,D,19841206,000000,2.45639,2.52418,2.45639,2.51565,4303265.9055505,0
+AXP.US,D,19841207,000000,2.50711,2.51565,2.46493,2.47337,3045578.7968111,0
+AXP.US,D,19841210,000000,2.48201,2.53252,2.46493,2.52418,4929273.6429152,0
+AXP.US,D,19841211,000000,2.53252,2.55783,2.51565,2.54959,3117030.9065664,0
+AXP.US,D,19841212,000000,2.54959,2.54959,2.49053,2.50711,2659906.6765631,0
+AXP.US,D,19841213,000000,2.53252,2.55783,2.50711,2.50711,3332193.2950273,0
+AXP.US,D,19841214,000000,2.49053,2.5751,2.48201,2.54959,7607044.6063846,0
+AXP.US,D,19841217,000000,2.53252,2.55783,2.51565,2.54115,3950075.9557079,0
+AXP.US,D,19841218,000000,2.5751,2.65092,2.56656,2.65092,1800064.1894883,0
+AXP.US,D,19841219,000000,2.6931,2.70968,2.65092,2.65936,12658103.717905,0
+AXP.US,D,19841220,000000,2.65936,2.6931,2.61708,2.62552,4829404.9238186,0
+AXP.US,D,19841221,000000,2.63386,2.63386,2.55783,2.60854,5379081.8781511,0
+AXP.US,D,19841224,000000,2.60854,2.65092,2.60854,2.65092,2352180.4804591,0
+AXP.US,D,19841226,000000,2.63386,2.65936,2.61708,2.65936,1707511.4651592,0
+AXP.US,D,19841227,000000,2.65936,2.68476,2.65092,2.68476,3600132.4092725,0
+AXP.US,D,19841228,000000,2.67594,2.71841,2.65936,2.71841,5157426.6828754,0
+AXP.US,D,19841231,000000,2.70144,2.71841,2.6931,2.6931,2390344.3606143,0
+AXP.US,D,19850102,000000,2.68476,2.68476,2.62552,2.65092,3376037.8773584,0
+AXP.US,D,19850103,000000,2.63386,2.67594,2.62552,2.63386,4847265.180429,0
+AXP.US,D,19850104,000000,2.63386,2.63386,2.6003,2.6003,5201274.2879285,0
+AXP.US,D,19850107,000000,2.61708,2.63386,2.58304,2.58304,4540353.1041119,0
+AXP.US,D,19850108,000000,2.56656,2.61708,2.51565,2.6003,3759274.6912639,0
+AXP.US,D,19850109,000000,2.6003,2.65936,2.6003,2.65092,5487073.658784,0
+AXP.US,D,19850110,000000,2.65092,2.76069,2.64228,2.75205,9434713.3005753,0
+AXP.US,D,19850111,000000,2.75205,2.78599,2.73548,2.76883,8322360.6798191,0
+AXP.US,D,19850114,000000,2.76069,2.76069,2.70144,2.73548,36391038.599835,0
+AXP.US,D,19850115,000000,2.76069,2.76883,2.72685,2.75205,12479481.000321,0
+AXP.US,D,19850116,000000,2.73548,2.75205,2.70144,2.70968,4776626.1828865,0
+AXP.US,D,19850117,000000,2.71841,2.72685,2.68476,2.70144,5159860.981644,0
+AXP.US,D,19850118,000000,2.70968,2.73548,2.70144,2.71841,7345602.3292502,0
+AXP.US,D,19850121,000000,2.72685,2.81945,2.71841,2.80257,12317089.292201,0
+AXP.US,D,19850122,000000,2.83701,2.84495,2.76069,2.76069,12292734.213628,0
+AXP.US,D,19850123,000000,2.79443,2.86193,2.78599,2.86193,16068241.929502,0
+AXP.US,D,19850124,000000,2.87016,2.904,2.79443,2.85339,1308029.535755,0
+AXP.US,D,19850125,000000,2.85339,2.9718,2.85339,2.92098,9848802.0301644,0
+AXP.US,D,19850128,000000,2.92098,2.94628,2.85339,2.91254,6918518.9178657,0
+AXP.US,D,19850129,000000,2.93775,3.00514,2.91254,3.00514,5576389.0478717,0
+AXP.US,D,19850130,000000,3.00514,3.04801,2.98846,3.04801,1519137.4464657,0
+AXP.US,D,19850131,000000,3.00514,3.07283,2.98846,3.07283,5828086.0693401,0
+AXP.US,D,19850201,000000,2.98846,3.07283,2.95482,2.95482,7596491.2763758,0
+AXP.US,D,19850204,000000,2.93775,3.07283,2.93775,3.05595,5793174.6380363,0
+AXP.US,D,19850205,000000,3.08126,3.12355,3.03045,3.08126,9191132.2876251,0
+AXP.US,D,19850206,000000,3.07283,3.10677,3.02251,3.02251,10360322.157359,0
+AXP.US,D,19850207,000000,3.05595,3.10677,3.05595,3.0897,10733812.708025,0
+AXP.US,D,19850208,000000,3.0897,3.09823,3.04801,3.07283,5072174.8397039,0
+AXP.US,D,19850211,000000,3.08126,3.08126,2.9972,3.01378,3650471.8135662,0
+AXP.US,D,19850212,000000,3.00514,3.02251,2.96286,3.00514,6160167.3440171,0
+AXP.US,D,19850213,000000,2.9972,3.13187,2.98846,3.10677,9856921.0614048,0
+AXP.US,D,19850214,000000,3.11521,3.11521,3.03045,3.06439,4204212.3138147,0
+AXP.US,D,19850215,000000,3.06439,3.10677,3.01378,3.05595,5825652.7781456,0
+AXP.US,D,19850219,000000,3.04801,3.04801,2.97993,3.01378,5057559.9789269,0
+AXP.US,D,19850220,000000,3.01378,3.02251,2.97993,2.9972,11334645.201586,0
+AXP.US,D,19850221,000000,2.9972,3.00514,2.94628,2.95482,4809920.4579307,0
+AXP.US,D,19850222,000000,2.92098,2.95482,2.8788,2.8788,4078359.2689976,0
+AXP.US,D,19850225,000000,2.8788,2.9972,2.8788,2.98846,3886743.8847667,0
+AXP.US,D,19850226,000000,2.9972,3.08126,2.98846,3.04801,8031685.6584087,0
+AXP.US,D,19850227,000000,3.04801,3.0897,3.01378,3.04801,10230412.619644,0
+AXP.US,D,19850228,000000,3.01378,3.07283,3.01378,3.06439,3859949.4695553,0
+AXP.US,D,19850301,000000,3.0897,3.16543,3.06439,3.11521,10563305.99896,0
+AXP.US,D,19850304,000000,3.09823,3.14051,3.06439,3.08126,4180666.3171586,0
+AXP.US,D,19850305,000000,3.08126,3.09823,3.04801,3.06439,2537305.0730232,0
+AXP.US,D,19850306,000000,3.07283,3.10677,3.01378,3.02251,8362960.8738908,0
+AXP.US,D,19850307,000000,3.02251,3.04801,2.98846,2.9972,4202593.142407,0
+AXP.US,D,19850308,000000,3.02251,3.03045,2.96286,2.9718,4534673.40951,0
+AXP.US,D,19850311,000000,2.96286,2.98846,2.92098,2.96286,4507064.8745117,0
+AXP.US,D,19850312,000000,2.95482,2.97993,2.92912,2.96286,5009653.8658278,0
+AXP.US,D,19850313,000000,2.96286,2.98846,2.92098,2.92912,8850118.869495,0
+AXP.US,D,19850314,000000,2.92912,2.97993,2.92098,2.94628,3607437.320726,0
+AXP.US,D,19850315,000000,2.96286,2.97993,2.92098,2.92098,4381212.8372685,0
+AXP.US,D,19850318,000000,2.92912,2.93775,2.8788,2.89577,7856302.2912146,0
+AXP.US,D,19850319,000000,2.904,3.01378,2.904,3.00514,4425057.4195995,0
+AXP.US,D,19850320,000000,3.01378,3.08126,2.98846,3.08126,10165457.347,0
+AXP.US,D,19850321,000000,3.06439,3.13187,3.05595,3.0897,8200567.1506221,0
+AXP.US,D,19850322,000000,3.0897,3.11521,3.02251,3.03045,2825544.7880912,0
+AXP.US,D,19850325,000000,2.98846,3.01378,2.94628,2.95482,3485646.814251,0
+AXP.US,D,19850326,000000,2.95482,3.03045,2.94628,3.01378,3135701.2526676,0
+AXP.US,D,19850327,000000,2.9972,3.05595,2.98846,3.03045,7589990.4089692,0
+AXP.US,D,19850328,000000,3.03045,3.07283,2.9718,2.97993,7980533.1419022,0
+AXP.US,D,19850329,000000,3.01378,3.01378,2.97993,2.98846,3880249.0628041,0
+AXP.US,D,19850401,000000,2.9718,3.04801,2.9718,3.04801,3219331.9092835,0
+AXP.US,D,19850402,000000,3.04801,3.05595,2.97993,2.9972,2568969.0933457,0
+AXP.US,D,19850403,000000,2.97993,2.9972,2.92912,2.94628,10449632.508577,0
+AXP.US,D,19850404,000000,2.91254,2.9718,2.904,2.96286,4255361.8075993,0
+AXP.US,D,19850408,000000,2.9718,2.98846,2.91254,2.93775,2670464.0368679,0
+AXP.US,D,19850409,000000,2.92912,2.97993,2.92912,2.96286,4270787.7654411,0
+AXP.US,D,19850410,000000,2.9972,3.03888,2.9972,3.03045,4464845.5090323,0
+AXP.US,D,19850411,000000,3.04801,3.07283,3.03045,3.04801,4236691.4614981,0
+AXP.US,D,19850412,000000,3.05595,3.06439,3.03045,3.04801,2185739.3324582,0
+AXP.US,D,19850415,000000,3.04801,3.07283,3.03888,3.04801,1779766.6113874,0
+AXP.US,D,19850416,000000,3.03888,3.03888,2.96286,2.9972,4111652.5364677,0
+AXP.US,D,19850417,000000,2.98846,3.01378,2.96286,2.9972,4108406.1330603,0
+AXP.US,D,19850418,000000,3.01378,3.04801,2.9718,2.98846,6983474.1905104,0
+AXP.US,D,19850419,000000,2.97993,2.9972,2.96286,2.98846,4648340.8544488,0
+AXP.US,D,19850422,000000,3.00514,3.06439,2.97993,3.05595,3218518.7970707,0
+AXP.US,D,19850423,000000,3.03045,3.14051,3.03045,3.14051,5460278.2359984,0
+AXP.US,D,19850424,000000,3.15779,3.15779,3.10677,3.14051,5444854.2933046,0
+AXP.US,D,19850425,000000,3.14051,3.208,3.12355,3.19103,6392383.9298935,0
+AXP.US,D,19850426,000000,3.19917,3.23321,3.15779,3.15779,4369036.305556,0
+AXP.US,D,19850429,000000,3.15779,3.16543,3.13187,3.14051,2612813.6756767,0
+AXP.US,D,19850430,000000,3.14885,3.16543,3.10677,3.11521,4724664.5844632,0
+AXP.US,D,19850501,000000,3.11521,3.12355,3.03045,3.07283,3014720.8356835,0
+AXP.US,D,19850502,000000,3.06439,3.08126,3.01378,3.02251,4211521.2555643,0
+AXP.US,D,19850503,000000,3.03045,3.08126,3.03045,3.08126,4581765.4028224,0
+AXP.US,D,19850506,000000,3.10677,3.15779,3.09823,3.14885,3656157.553612,0
+AXP.US,D,19850507,000000,3.14051,3.18289,3.13187,3.16543,5504938.9532643,0
+AXP.US,D,19850508,000000,3.17416,3.19103,3.14051,3.17416,3017157.1496,0
+AXP.US,D,19850509,000000,3.18289,3.25008,3.17416,3.25008,7645205.4638178,0
+AXP.US,D,19850510,000000,3.28402,3.31758,3.15779,3.29236,9012510.5776157,0
+AXP.US,D,19850513,000000,3.29236,3.29236,3.26736,3.2753,2366797.3563841,0
+AXP.US,D,19850514,000000,3.28402,3.3007,3.19103,3.24204,4821288.9153003,0
+AXP.US,D,19850515,000000,3.26736,3.30944,3.25008,3.26736,5401820.8080384,0
+AXP.US,D,19850516,000000,3.2753,3.29236,3.24204,3.2753,3432870.0884668,0
+AXP.US,D,19850517,000000,3.26736,3.31758,3.25008,3.2753,6835700.3658887,0
+AXP.US,D,19850520,000000,3.31758,3.32601,3.14885,3.3007,10782533.948485,0
+AXP.US,D,19850521,000000,3.29236,3.3007,3.25872,3.26736,10888082.362184,0
+AXP.US,D,19850522,000000,3.26736,3.29236,3.25008,3.28402,6087909.1750669,0
+AXP.US,D,19850523,000000,3.26736,3.28402,3.23321,3.24204,5102220.6961928,0
+AXP.US,D,19850524,000000,3.21654,3.21654,3.18289,3.18289,3820164.4028444,0
+AXP.US,D,19850528,000000,3.21654,3.2753,3.208,3.2753,6276276.1407423,0
+AXP.US,D,19850529,000000,3.29236,3.32601,3.2753,3.31758,8841999.8382547,0
+AXP.US,D,19850530,000000,3.32601,3.34298,3.28402,3.3007,6467896.562843,0
+AXP.US,D,19850531,000000,3.29236,3.36025,3.29236,3.31758,6493875.8506937,0
+AXP.US,D,19850603,000000,3.37663,3.38526,3.34298,3.36025,5905222.9115673,0
+AXP.US,D,19850604,000000,3.36859,3.39409,3.34298,3.37663,6339610.2268313,0
+AXP.US,D,19850605,000000,3.41077,3.42764,3.40203,3.41891,15524244.669771,0
+AXP.US,D,19850606,000000,3.39409,3.41891,3.36859,3.41891,4049941.6520824,0
+AXP.US,D,19850607,000000,3.41891,3.42764,3.36025,3.36859,4425872.5469603,0
+AXP.US,D,19850610,000000,3.36025,3.40203,3.34298,3.40203,2407395.5353079,0
+AXP.US,D,19850611,000000,3.40203,3.41077,3.36859,3.37663,3749527.4204499,0
+AXP.US,D,19850612,000000,3.37663,3.39409,3.34298,3.37663,7908270.942656,0
+AXP.US,D,19850613,000000,3.36859,3.38526,3.28402,3.29236,5278405.0847117,0
+AXP.US,D,19850614,000000,3.33484,3.43587,3.30944,3.41077,8833880.8070143,0
+AXP.US,D,19850617,000000,3.37663,3.38526,3.34298,3.36859,2896183.7856337,0
+AXP.US,D,19850618,000000,3.34298,3.41891,3.34298,3.41077,5990475.7623129,0
+AXP.US,D,19850619,000000,3.41077,3.41077,3.36025,3.36025,10214173.54959,0
+AXP.US,D,19850620,000000,3.36859,3.38526,3.31758,3.36025,4215579.7636104,0
+AXP.US,D,19850621,000000,3.36859,3.43587,3.34298,3.43587,7381326.8727669,0
+AXP.US,D,19850624,000000,3.40203,3.52857,3.38526,3.47825,7969979.8118933,0
+AXP.US,D,19850625,000000,3.49503,3.56262,3.46953,3.49503,13681149.010166,0
+AXP.US,D,19850626,000000,3.46953,3.47825,3.43587,3.45305,10530829.873999,0
+AXP.US,D,19850627,000000,3.46099,3.50367,3.43587,3.47825,6265720.7955855,0
+AXP.US,D,19850628,000000,3.45305,3.49503,3.44421,3.45305,4394207.5190638,0
+AXP.US,D,19850701,000000,3.46953,3.46953,3.41077,3.46099,4252111.373896,0
+AXP.US,D,19850702,000000,3.44421,3.47825,3.40203,3.43587,5531730.3457538,0
+AXP.US,D,19850703,000000,3.42764,3.43587,3.39409,3.41077,7870110.0852227,0
+AXP.US,D,19850705,000000,3.43587,3.46099,3.41077,3.46099,2473161.9050174,0
+AXP.US,D,19850708,000000,3.46099,3.46953,3.44421,3.44421,3360610.9119425,0
+AXP.US,D,19850709,000000,3.43587,3.45305,3.38526,3.38526,2362734.818042,0
+AXP.US,D,19850710,000000,3.40203,3.44421,3.39409,3.43587,4249682.1129975,0
+AXP.US,D,19850711,000000,3.45305,3.48629,3.44421,3.46953,4539543.0146211,0
+AXP.US,D,19850712,000000,3.46099,3.47825,3.41077,3.43587,3135701.2526676,0
+AXP.US,D,19850715,000000,3.39409,3.44421,3.35132,3.36025,3289157.7946132,0
+AXP.US,D,19850716,000000,3.36025,3.46099,3.36025,3.45305,5136319.0152838,0
+AXP.US,D,19850717,000000,3.47825,3.5118,3.46953,3.50367,5841079.7435614,0
+AXP.US,D,19850718,000000,3.49503,3.49503,3.39409,3.40203,4637785.509292,0
+AXP.US,D,19850719,000000,3.40203,3.42764,3.38526,3.39409,3759274.6912639,0
+AXP.US,D,19850722,000000,3.38526,3.38526,3.34298,3.36859,2698068.5415703,0
+AXP.US,D,19850723,000000,3.34298,3.38526,3.31758,3.35132,13461923.075789,0
+AXP.US,D,19850724,000000,3.32601,3.33484,3.21654,3.24204,7817330.3367166,0
+AXP.US,D,19850725,000000,3.25008,3.26736,3.19917,3.21654,8541581.5763263,0
+AXP.US,D,19850726,000000,3.22478,3.25008,3.16543,3.16543,6418366.2404662,0
+AXP.US,D,19850729,000000,3.19103,3.19917,3.15779,3.18289,2884002.2160512,0
+AXP.US,D,19850730,000000,3.15779,3.16543,3.06439,3.10677,7997582.3014477,0
+AXP.US,D,19850731,000000,3.13187,3.22478,3.13187,3.21654,8281763.5084695,0
+AXP.US,D,19850801,000000,3.25008,3.28402,3.24204,3.26736,3869693.7176473,0
+AXP.US,D,19850802,000000,3.25872,3.25872,3.22478,3.22478,1964076.0765907,0
+AXP.US,D,19850805,000000,3.22478,3.23321,3.18289,3.23321,1997368.3364868,0
+AXP.US,D,19850806,000000,3.23321,3.23321,3.14051,3.15779,3731668.1714135,0
+AXP.US,D,19850807,000000,3.12355,3.15779,3.11521,3.11521,3301336.3414737,0
+AXP.US,D,19850808,000000,3.14051,3.19103,3.13187,3.19103,4649972.1167444,0
+AXP.US,D,19850809,000000,3.19103,3.19103,3.14051,3.14885,9020627.593708,0
+AXP.US,D,19850812,000000,3.15779,3.18289,3.12355,3.16543,1883690.8158082,0
+AXP.US,D,19850813,000000,3.15779,3.19917,3.12355,3.15779,3176300.4391653,0
+AXP.US,D,19850814,000000,3.15779,3.18289,3.14051,3.14051,2447991.6990835,0
+AXP.US,D,19850815,000000,3.14885,3.15779,3.10677,3.11521,2851526.0910899,0
+AXP.US,D,19850816,000000,3.0897,3.11521,3.06439,3.07283,8614659.9105072,0
+AXP.US,D,19850819,000000,3.08126,3.09823,3.03888,3.04801,2690758.5922468,0
+AXP.US,D,19850820,000000,3.03045,3.07283,3.01378,3.07283,6080601.2408914,0
+AXP.US,D,19850821,000000,3.0897,3.11521,3.06439,3.10677,3254244.3481614,0
+AXP.US,D,19850822,000000,3.18289,3.19103,3.03888,3.04801,6388327.4369953,0
+AXP.US,D,19850823,000000,3.03045,3.06439,2.9972,3.02251,2500767.4172937,0
+AXP.US,D,19850826,000000,3.03045,3.06439,2.9972,3.03888,4552535.6812684,0
+AXP.US,D,19850827,000000,3.06439,3.08126,3.03045,3.07283,2793065.6404078,0
+AXP.US,D,19850828,000000,3.07283,3.07283,3.00514,3.07283,4223699.8024247,0
+AXP.US,D,19850829,000000,3.06439,3.07283,3.01378,3.03045,4501383.1647619,0
+AXP.US,D,19850830,000000,3.01378,3.02251,2.9972,2.9972,9848802.0301644,0
+AXP.US,D,19850903,000000,3.00514,3.03045,2.9718,2.97993,2797936.2530929,0
+AXP.US,D,19850904,000000,2.97993,2.9972,2.92912,2.98846,4618299.0282559,0
+AXP.US,D,19850905,000000,3.00514,3.03045,2.97993,2.97993,5281653.503267,0
+AXP.US,D,19850906,000000,2.98846,3.08126,2.97993,3.08126,4126263.3669487,0
+AXP.US,D,19850909,000000,3.08126,3.0897,3.03888,3.06439,7908270.942656,0
+AXP.US,D,19850910,000000,3.07283,3.11521,3.04801,3.07283,3321636.9422966,0
+AXP.US,D,19850911,000000,3.04801,3.06439,2.98846,2.9972,3586329.6531343,0
+AXP.US,D,19850912,000000,2.9972,3.06439,2.98846,3.04801,8362960.8738908,0
+AXP.US,D,19850913,000000,3.07283,3.09823,2.97993,3.04801,7573756.3767845,0
+AXP.US,D,19850916,000000,3.07283,3.12355,3.03888,3.10677,7680934.0376305,0
+AXP.US,D,19850917,000000,3.11521,3.13187,2.98846,2.9972,5560144.939947,0
+AXP.US,D,19850918,000000,2.98846,2.9972,2.91254,2.95482,12934167.908834,0
+AXP.US,D,19850919,000000,2.96286,3.04801,2.96286,3.03045,9540265.7445696,0
+AXP.US,D,19850920,000000,3.08126,3.08126,3.03888,3.03888,5954751.2187961,0
+AXP.US,D,19850923,000000,3.10677,3.12355,3.07283,3.09823,9816326.9127771,0
+AXP.US,D,19850924,000000,3.09823,3.11521,3.0897,3.0897,4291086.351116,0
+AXP.US,D,19850925,000000,3.07283,3.07283,2.9972,3.00514,5124135.4305533,0
+AXP.US,D,19850926,000000,2.9972,3.03045,2.96286,3.03045,3549786.9595348,0
+AXP.US,D,19850930,000000,3.03888,3.06439,3.01378,3.03888,4551720.5539076,0
+AXP.US,D,19851001,000000,3.03045,3.12355,3.02251,3.11521,9418476.2456686,0
+AXP.US,D,19851002,000000,3.11521,3.12355,3.03045,3.03888,3812046.3791781,0
+AXP.US,D,19851003,000000,3.03045,3.09823,3.02251,3.06439,4338182.3747243,0
+AXP.US,D,19851004,000000,3.05595,3.06439,3.02251,3.03888,2848275.6573865,0
+AXP.US,D,19851007,000000,3.03888,3.05595,3.02251,3.03045,2931096.2245116,0
+AXP.US,D,19851008,000000,3.03888,3.04801,3.01378,3.02251,2903487.6895133,0
+AXP.US,D,19851009,000000,3.02251,3.03888,2.9718,2.9718,4036142.9262402,0
+AXP.US,D,19851010,000000,2.98846,3.02251,2.9718,2.9972,4282160.2531068,0
+AXP.US,D,19851011,000000,3.01378,3.06439,2.98846,3.04801,4468091.9124397,0
+AXP.US,D,19851014,000000,3.03888,3.12355,3.03045,3.12355,4801802.4342644,0
+AXP.US,D,19851015,000000,3.12355,3.14051,3.10677,3.10677,7584306.6840714,0
+AXP.US,D,19851016,000000,3.10677,3.11521,3.06439,3.09823,4408822.3798409,0
+AXP.US,D,19851017,000000,3.0897,3.17416,3.0897,3.16543,13413210.903494,0
+AXP.US,D,19851018,000000,3.17416,3.25872,3.16543,3.22478,8850118.869495,0
+AXP.US,D,19851021,000000,3.22478,3.22478,3.19917,3.208,4225325.0192764,0
+AXP.US,D,19851022,000000,3.22478,3.26736,3.21654,3.24204,6122822.6215187,0
+AXP.US,D,19851023,000000,3.25008,3.26736,3.23321,3.25872,3736536.7689506,0
+AXP.US,D,19851024,000000,3.25008,3.25872,3.18289,3.19917,5470022.4840905,0
+AXP.US,D,19851025,000000,3.18289,3.18289,3.14885,3.15779,3175489.3421005,0
+AXP.US,D,19851028,000000,3.15779,3.17416,3.14051,3.15779,3615555.3443923,0
+AXP.US,D,19851029,000000,3.208,3.28402,3.19917,3.2753,6953432.3643176,0
+AXP.US,D,19851030,000000,3.29236,3.36859,3.28402,3.36025,8362960.8738908,0
+AXP.US,D,19851031,000000,3.36859,3.36859,3.29236,3.33484,6167476.2857665,0
+AXP.US,D,19851101,000000,3.31758,3.34298,3.29236,3.33484,5586126.2429457,0
+AXP.US,D,19851104,000000,3.33484,3.35132,3.28402,3.31758,3489706.3298711,0
+AXP.US,D,19851105,000000,3.31758,3.36025,3.11521,3.36025,11139783.413948,0
+AXP.US,D,19851106,000000,3.44421,3.46099,3.40203,3.46099,10108622.113169,0
+AXP.US,D,19851107,000000,3.46099,3.46953,3.42764,3.43587,8850118.869495,0
+AXP.US,D,19851108,000000,3.43587,3.50367,3.42764,3.48629,6398878.7518561,0
+AXP.US,D,19851111,000000,3.50367,3.57929,3.46953,3.57929,5694117.0160046,0
+AXP.US,D,19851112,000000,3.57929,3.57929,3.54555,3.57929,17846388.361908,0
+AXP.US,D,19851113,000000,3.56262,3.56262,3.49503,3.50367,6452466.5747052,0
+AXP.US,D,19851114,000000,3.47825,3.54555,3.47825,3.5118,8525343.5138456,0
+AXP.US,D,19851115,000000,3.5118,3.54555,3.48629,3.50367,9012510.5776157,0
+AXP.US,D,19851118,000000,3.50367,3.52857,3.49503,3.52857,6678185.315897,0
+AXP.US,D,19851119,000000,3.54555,3.57929,3.52857,3.54555,11310288.107865,0
+AXP.US,D,19851120,000000,3.52857,3.54555,3.48629,3.5118,6421618.6893174,0
+AXP.US,D,19851121,000000,3.52857,3.57096,3.50367,3.56262,9256085.5451219,0
+AXP.US,D,19851122,000000,3.54555,3.61334,3.53731,3.6048,7373206.8339526,0
+AXP.US,D,19851125,000000,3.59626,3.6048,3.52857,3.53731,3436931.6192349,0
+AXP.US,D,19851126,000000,3.53731,3.56262,3.50367,3.55408,36797011.320905,0
+AXP.US,D,19851127,000000,3.55408,3.59626,3.54555,3.58802,22701772.573578,0
+AXP.US,D,19851129,000000,3.61334,3.6303,3.57096,3.57929,3980118.7894747,0
+AXP.US,D,19851202,000000,3.57096,3.57929,3.53731,3.55408,6473579.2801669,0
+AXP.US,D,19851203,000000,3.53731,3.55408,3.52857,3.55408,2322143.6921362,0
+AXP.US,D,19851204,000000,3.55408,3.66405,3.55408,3.66405,8362960.8738908,0
+AXP.US,D,19851205,000000,3.68032,3.77342,3.67248,3.68032,14273861.464912,0
+AXP.US,D,19851206,000000,3.66405,3.66405,3.6048,3.64698,13559357.496116,0
+AXP.US,D,19851209,000000,3.68032,3.75675,3.66405,3.74821,9499667.565646,0
+AXP.US,D,19851210,000000,3.73997,3.77342,3.71467,3.74821,6847068.8232584,0
+AXP.US,D,19851211,000000,3.75675,3.85828,3.75675,3.84945,10636379.295272,0
+AXP.US,D,19851212,000000,3.86661,3.9088,3.83267,3.85828,9418476.2456686,0
+AXP.US,D,19851213,000000,3.87446,4.01023,3.87446,3.97608,15102038.924091,0
+AXP.US,D,19851216,000000,3.95961,4.01023,3.9339,3.96784,8606535.841397,0
+AXP.US,D,19851217,000000,3.98462,4.0267,3.94254,3.95961,6368026.8361724,0
+AXP.US,D,19851218,000000,3.91704,3.96784,3.87446,3.9088,6277900.35002,0
+AXP.US,D,19851219,000000,3.87446,3.89172,3.83267,3.85828,8281763.5084695,0
+AXP.US,D,19851220,000000,3.87446,3.92547,3.86661,3.86661,13380732.763385,0
+AXP.US,D,19851223,000000,3.86661,3.88378,3.79873,3.82403,5294648.1850624,0
+AXP.US,D,19851224,000000,3.79873,3.8157,3.75675,3.78205,3069930.8526621,0
+AXP.US,D,19851226,000000,3.78205,3.80717,3.76529,3.79873,2206843.9773279,0
+AXP.US,D,19851227,000000,3.92547,3.92547,3.80717,3.92547,3798241.6078919,0
+AXP.US,D,19851230,000000,3.9339,3.97608,3.91704,3.95108,8760809.5258512,0
+AXP.US,D,19851231,000000,3.95961,3.95961,3.89172,3.9088,4176603.7788164,0
+AXP.US,D,19860102,000000,3.89172,3.94254,3.84111,3.90006,4249682.1129975,0
+AXP.US,D,19860103,000000,3.9088,3.94254,3.89172,3.9088,2909982.5114759,0
+AXP.US,D,19860106,000000,3.9088,3.91704,3.83267,3.90006,3619614.8600125,0
+AXP.US,D,19860107,000000,3.91704,3.94254,3.9088,3.91704,6770744.08567,0
+AXP.US,D,19860108,000000,3.95961,4.03544,3.8157,3.84945,14152067.935714,0
+AXP.US,D,19860109,000000,3.8157,3.84945,3.73134,3.84111,8281763.5084695,0
+AXP.US,D,19860110,000000,3.84111,3.88378,3.73997,3.78205,5245114.8399635,0
+AXP.US,D,19860113,000000,3.78205,3.78205,3.7229,3.74821,4559839.5851479,0
+AXP.US,D,19860114,000000,3.78205,3.79049,3.73997,3.78205,5094907.7241473,0
+AXP.US,D,19860115,000000,3.79049,3.83267,3.78205,3.82403,3841273.0780102,0
+AXP.US,D,19860116,000000,3.84111,3.89172,3.79873,3.89172,6454093.8067049,0
+AXP.US,D,19860117,000000,3.9088,3.91704,3.83267,3.88378,6156112.8662669,0
+AXP.US,D,19860120,000000,3.83267,3.83267,3.79873,3.82403,3320013.7405928,0
+AXP.US,D,19860121,000000,3.82403,3.84945,3.78205,3.78205,4114086.8352362,0
+AXP.US,D,19860122,000000,3.78205,3.80717,3.73997,3.75675,4998290.446328,0
+AXP.US,D,19860123,000000,3.75675,3.9088,3.74821,3.89172,6725278.3167833,0
+AXP.US,D,19860124,000000,3.91704,4.01023,3.91704,3.99306,10230412.619644,0
+AXP.US,D,19860127,000000,4.04367,4.11127,3.88378,4.09459,7057357.5763123,0
+AXP.US,D,19860128,000000,4.10243,4.17855,4.07712,4.17855,9743245.5558741,0
+AXP.US,D,19860129,000000,4.20416,4.28038,4.17855,4.28038,8281763.5084695,0
+AXP.US,D,19860130,000000,4.24634,4.33914,4.19582,4.22976,8200567.1506221,0
+AXP.US,D,19860131,000000,4.15344,4.25478,4.14511,4.14511,7087400.4100791,0
+AXP.US,D,19860203,000000,4.14511,4.28038,3.92547,4.28038,7045995.1643866,0
+AXP.US,D,19860204,000000,4.25478,4.31382,4.19582,4.24634,6339610.2268313,0
+AXP.US,D,19860205,000000,4.24634,4.42369,4.2379,4.42369,7347220.4930839,0
+AXP.US,D,19860206,000000,4.36434,4.44901,4.3309,4.3564,6986719.5863438,0
+AXP.US,D,19860207,000000,4.31382,4.41526,4.22976,4.36434,6569388.4836432,0
+AXP.US,D,19860210,000000,4.3309,4.41526,4.32216,4.39819,5672198.251348,0
+AXP.US,D,19860211,000000,4.40663,4.44067,4.33914,4.33914,7509614.2163526,0
+AXP.US,D,19860212,000000,4.3564,4.41526,4.31382,4.34757,4261043.5173491,0
+AXP.US,D,19860213,000000,4.36434,4.39005,4.31382,4.39005,3290786.0341868,0
+AXP.US,D,19860214,000000,4.41526,4.59262,4.39005,4.59262,12000435.990514,0
+AXP.US,D,19860218,000000,4.57554,4.64324,4.542,4.59262,5621047.7499895,0
+AXP.US,D,19860219,000000,4.58438,4.65167,4.50815,4.52513,5944194.8660653,0
+AXP.US,D,19860220,000000,4.45744,4.6598,4.44901,4.65167,5517926.5820416,0
+AXP.US,D,19860221,000000,4.67678,4.77821,4.65167,4.75281,8525343.5138456,0
+AXP.US,D,19860224,000000,4.74447,4.88798,4.67678,4.80371,6133375.9515276,0
+AXP.US,D,19860225,000000,4.82883,4.82883,4.71062,4.76123,5215074.0213447,0
+AXP.US,D,19860226,000000,4.74447,4.85413,4.71062,4.79489,6212947.0925232,0
+AXP.US,D,19860227,000000,4.82049,4.89642,4.78675,4.88798,11529515.049816,0
+AXP.US,D,19860228,000000,4.92172,4.93016,4.82049,4.8457,8768924.5267956,0
+AXP.US,D,19860303,000000,4.92172,5.02286,4.82883,4.87954,8525343.5138456,0
+AXP.US,D,19860304,000000,4.86277,5.00618,4.8457,4.90465,10717573.63797,0
+AXP.US,D,19860305,000000,4.8457,4.92172,4.81185,4.89642,5253238.9090738,0
+AXP.US,D,19860306,000000,4.9385,5.02286,4.93016,4.94723,5879237.5782726,0
+AXP.US,D,19860307,000000,4.93016,5.00618,4.91328,5.00618,4299213.4429482,0
+AXP.US,D,19860310,000000,4.9636,4.9636,4.88798,4.90465,3060191.6424401,0
+AXP.US,D,19860311,000000,4.90465,5.01482,4.82883,5.01482,8281763.5084695,0
+AXP.US,D,19860312,000000,5.01482,5.06523,4.95536,4.9636,7525037.1514725,0
+AXP.US,D,19860313,000000,4.9385,5.00618,4.91328,4.98911,4545226.7395189,0
+AXP.US,D,19860314,000000,5.02286,5.16647,5.01482,5.15793,8200567.1506221,0
+AXP.US,D,19860317,000000,5.09065,5.15793,5.00618,5.03169,4759580.0460629,0
+AXP.US,D,19860318,000000,5.01482,5.10731,5.00618,5.04817,5258103.4763149,0
+AXP.US,D,19860319,000000,5.0569,5.08211,5.00618,5.03993,3762519.0795232,0
+AXP.US,D,19860320,000000,5.0569,5.09065,4.99755,5.03169,4970680.9037558,0
+AXP.US,D,19860321,000000,5.01482,5.03169,4.83716,4.83716,9256085.5451219,0
+AXP.US,D,19860324,000000,4.86277,4.9385,4.83716,4.86277,8687731.1916703,0
+AXP.US,D,19860325,000000,4.85413,4.87954,4.81185,4.82883,4689754.1607333,0
+AXP.US,D,19860326,000000,4.86277,5.0569,4.83716,5.01482,8768924.5267956,0
+AXP.US,D,19860327,000000,5.0569,5.18324,5.0569,5.09065,6441911.2295483,0
+AXP.US,D,19860331,000000,5.09065,5.1752,5.04817,5.09065,4862693.1534189,0
+AXP.US,D,19860401,000000,5.07367,5.09065,4.9385,4.95536,4833463.4318648,0
+AXP.US,D,19860402,000000,5.00618,5.02286,4.94723,5.02286,7689865.1735097,0
+AXP.US,D,19860403,000000,5.02286,5.06523,4.91328,4.95536,6857624.1684152,0
+AXP.US,D,19860404,000000,4.91328,4.95536,4.76123,4.77821,9337282.9105432,0
+AXP.US,D,19860407,000000,4.76123,4.77821,4.66844,4.73613,8582179.7552499,0
+AXP.US,D,19860408,000000,4.77821,4.9385,4.75281,4.8712,5457844.944804,0
+AXP.US,D,19860409,000000,4.94723,5.00618,4.8457,4.88798,7378072.4087676,0
+AXP.US,D,19860410,000000,4.88798,4.92172,4.85413,4.92172,3926531.9741997,0
+AXP.US,D,19860411,000000,4.9385,5.02286,4.92172,4.9636,5636473.7078314,0
+AXP.US,D,19860414,000000,4.9636,4.97254,4.9385,4.97254,3080492.2432629,0
+AXP.US,D,19860415,000000,4.95536,4.9636,4.87954,4.91328,5850007.8567187,0
+AXP.US,D,19860416,000000,4.9385,5.03993,4.93016,5.03993,7728835.1128597,0
+AXP.US,D,19860417,000000,5.07367,5.10731,4.92172,4.97254,6367217.7542557,0
+AXP.US,D,19860418,000000,4.9636,4.98911,4.80371,4.82049,9662057.2586187,0
+AXP.US,D,19860421,000000,4.83716,4.92172,4.83716,4.87954,7728835.1128597,0
+AXP.US,D,19860422,000000,4.89642,4.92172,4.82049,4.8457,6056246.1623183,0
+AXP.US,D,19860423,000000,4.79489,4.8457,4.60938,4.6598,15134515.049051,0
+AXP.US,D,19860424,000000,4.66844,4.74447,4.66844,4.73613,7192955.8767955,0
+AXP.US,D,19860425,000000,4.72769,4.76123,4.60938,4.65167,7120694.6851233,0
+AXP.US,D,19860428,000000,4.65167,4.67678,4.41526,4.49079,12422645.766491,0
+AXP.US,D,19860429,000000,4.57554,4.6344,4.49972,4.53366,16401140.346688,0
+AXP.US,D,19860430,000000,4.542,4.56721,4.44901,4.45744,9418476.2456686,0
+AXP.US,D,19860501,000000,4.45744,4.47421,4.39005,4.39819,7378892.5739984,0
+AXP.US,D,19860502,000000,4.41526,4.42369,4.31382,4.31382,5559335.8580302,0
+AXP.US,D,19860505,000000,4.32216,4.49079,4.32216,4.49079,7749130.6758126,0
+AXP.US,D,19860506,000000,4.56721,4.56721,4.48295,4.51619,7656572.9136135,0
+AXP.US,D,19860507,000000,4.47421,4.47421,4.38141,4.39819,6976978.3609737,0
+AXP.US,D,19860508,000000,4.41526,4.42369,4.32216,4.32216,7373206.8339526,0
+AXP.US,D,19860509,000000,4.33914,4.34757,4.27174,4.29706,6375332.7552,0
+AXP.US,D,19860512,000000,4.29706,4.45744,4.28038,4.36434,7506359.7523533,0
+AXP.US,D,19860513,000000,4.34757,4.44901,4.34757,4.39819,7347220.4930839,0
+AXP.US,D,19860514,000000,4.41526,4.46587,4.38141,4.45744,6451654.4700664,0
+AXP.US,D,19860515,000000,4.44067,4.44901,4.29706,4.32216,6489813.3123515,0
+AXP.US,D,19860516,000000,4.33914,4.33914,4.24634,4.26321,5515487.2454031,0
+AXP.US,D,19860519,000000,4.28038,4.28822,4.19582,4.26321,4183908.69027,0
+AXP.US,D,19860520,000000,4.27174,4.33914,4.26321,4.33914,8135613.8931254,0
+AXP.US,D,19860521,000000,4.33914,4.34757,4.2125,4.2125,4943075.3914794,0
+AXP.US,D,19860522,000000,4.25478,4.39005,4.24634,4.38141,6773998.5496693,0
+AXP.US,D,19860523,000000,4.41526,4.47421,4.39005,4.44901,5728221.3805396,0
+AXP.US,D,19860527,000000,4.51619,4.58438,4.48295,4.58438,7883914.856509,0
+AXP.US,D,19860528,000000,4.58438,4.70209,4.58438,4.68541,10165457.347,0
+AXP.US,D,19860529,000000,4.66844,4.73613,4.6344,4.72769,6165039.9718501,0
+AXP.US,D,19860530,000000,4.72769,4.74447,4.6344,4.6344,9824441.9137215,0
+AXP.US,D,19860602,000000,4.6344,4.68541,4.54994,4.59262,8176214.087197,0
+AXP.US,D,19860603,000000,4.57554,4.60096,4.53366,4.58438,6694423.3783776,0
+AXP.US,D,19860604,000000,4.60096,4.62636,4.53366,4.57554,5829707.2558958,0
+AXP.US,D,19860605,000000,4.57554,4.58438,4.50815,4.58438,7420299.8348389,0
+AXP.US,D,19860606,000000,4.58438,4.59262,4.54994,4.58438,3797430.5108271,0
+AXP.US,D,19860609,000000,4.55867,4.55867,4.44901,4.47421,5691683.72481,0
+AXP.US,D,19860610,000000,4.45744,4.46587,4.3564,4.38141,8362960.8738908,0
+AXP.US,D,19860611,000000,4.39005,4.40663,4.32216,4.33914,5376648.5869566,0
+AXP.US,D,19860612,000000,4.3564,4.38141,4.29706,4.3564,5722537.6556417,0
+AXP.US,D,19860613,000000,4.42369,4.54994,4.41526,4.54994,7787296.5711157,0
+AXP.US,D,19860616,000000,4.55867,4.59262,4.53366,4.53366,5438352.418324,0
+AXP.US,D,19860617,000000,4.53366,4.53366,4.39005,4.39819,4722231.2932686,0
+AXP.US,D,19860618,000000,4.39005,4.44901,4.36434,4.44067,7651700.2857805,0
+AXP.US,D,19860619,000000,4.41526,4.46587,4.39005,4.39005,4140882.2580217,0
+AXP.US,D,19860620,000000,4.41526,4.42369,4.34757,4.42369,5598307.8125282,0
+AXP.US,D,19860623,000000,4.39005,4.40663,4.3564,4.39819,3581458.0328753,0
+AXP.US,D,19860624,000000,4.41526,4.45744,4.37308,4.42369,4400703.3486005,0
+AXP.US,D,19860625,000000,4.44901,4.60096,4.42369,4.56721,11448323.729839,0
+AXP.US,D,19860626,000000,4.59262,4.60096,4.51619,4.54994,7267654.3899582,0
+AXP.US,D,19860627,000000,4.60938,4.65167,4.55867,4.60938,6498748.4785267,0
+AXP.US,D,19860630,000000,4.61812,4.71062,4.60938,4.6598,6317688.4394528,0
+AXP.US,D,19860701,000000,4.6344,4.65167,4.59262,4.60938,5180159.5673188,0
+AXP.US,D,19860702,000000,4.61812,4.62636,4.59262,4.61812,3228267.0754587,0
+AXP.US,D,19860703,000000,4.6344,4.6598,4.60938,4.61812,3457229.1973358,0
+AXP.US,D,19860707,000000,4.61812,4.62636,4.44067,4.47421,4779875.6090159,0
+AXP.US,D,19860708,000000,4.41526,4.43203,4.34757,4.40663,8525343.5138456,0
+AXP.US,D,19860709,000000,4.40663,4.42369,4.3564,4.39819,8119371.8003488,0
+AXP.US,D,19860710,000000,4.40663,4.51619,4.36434,4.51619,7983781.5604575,0
+AXP.US,D,19860711,000000,4.52513,4.52513,4.43203,4.47421,3578209.61432,0
+AXP.US,D,19860714,000000,4.43203,4.44067,4.39819,4.39819,3481585.2834828,0
+AXP.US,D,19860715,000000,4.3564,4.38141,4.28822,4.31382,10798771.003391,0
+AXP.US,D,19860716,000000,4.3309,4.36434,4.29706,4.31382,4749832.775249,0
+AXP.US,D,19860717,000000,4.38141,4.44901,4.33914,4.36434,6318497.5213697,0
+AXP.US,D,19860718,000000,4.41526,4.51619,4.3564,4.43203,9905639.2791428,0
+AXP.US,D,19860721,000000,4.43203,4.47421,4.42369,4.44901,4309766.7729572,0
+AXP.US,D,19860722,000000,4.46587,4.50815,4.44901,4.50815,4388520.771444,0
+AXP.US,D,19860723,000000,4.51619,4.55867,4.49079,4.50815,3773076.439828,0
+AXP.US,D,19860724,000000,4.50815,4.60938,4.48295,4.60096,4792865.2529412,0
+AXP.US,D,19860725,000000,4.67678,4.69375,4.60938,4.61812,4485957.20692,0
+AXP.US,D,19860728,000000,4.61812,4.62636,4.44067,4.47421,4329249.2236971,0
+AXP.US,D,19860729,000000,4.47421,4.49079,4.32216,4.33914,8362960.8738908,0
+AXP.US,D,19860730,000000,4.3564,4.44901,4.32216,4.42369,6825957.1253707,0
+AXP.US,D,19860731,000000,4.43203,4.48295,4.41526,4.47421,4775004.9963308,0
+AXP.US,D,19860801,000000,4.47421,4.48295,4.34757,4.38141,3821790.6272701,0
+AXP.US,D,19860804,000000,4.3564,4.39819,4.27174,4.36434,5326312.2053848,0
+AXP.US,D,19860805,000000,4.41526,4.42369,4.36434,4.38141,3720296.6913219,0
+AXP.US,D,19860806,000000,4.36434,4.42369,4.3564,4.39005,4066992.8267759,0
+AXP.US,D,19860807,000000,4.39819,4.48295,4.39005,4.43203,4711675.9481118,0
+AXP.US,D,19860808,000000,4.46587,4.49079,4.44901,4.47421,3966314.0181884,0
+AXP.US,D,19860811,000000,4.51619,4.57554,4.49972,4.57554,5729847.6049652,0
+AXP.US,D,19860812,000000,4.60096,4.69375,4.56721,4.69375,7282266.2280132,0
+AXP.US,D,19860813,000000,4.68541,4.74447,4.65167,4.67678,8069035.418777,0
+AXP.US,D,19860814,000000,4.66844,4.67678,4.61812,4.61812,4189597.4530378,0
+AXP.US,D,19860815,000000,4.6344,4.6598,4.58438,4.65167,4816411.2495974,0
+AXP.US,D,19860818,000000,4.67678,4.67678,4.62636,4.6344,3099977.7167249,0
+AXP.US,D,19860819,000000,4.6344,4.65167,4.60096,4.60938,2478846.6374892,0
+AXP.US,D,19860820,000000,4.65167,4.82883,4.6344,4.79489,9337282.9105432,0
+AXP.US,D,19860821,000000,4.81185,4.83716,4.75281,4.77821,7242484.1840243,0
+AXP.US,D,19860822,000000,4.76987,4.77821,4.73613,4.76123,2987932.4659159,0
+AXP.US,D,19860825,000000,4.76987,4.78675,4.71886,4.77821,3503509.0860093,0
+AXP.US,D,19860826,000000,4.79489,4.90465,4.78675,4.90465,6051369.5041893,0
+AXP.US,D,19860827,000000,4.88798,4.92172,4.8712,4.90465,4478646.2500225,0
+AXP.US,D,19860828,000000,4.88798,4.92172,4.86277,4.8712,4737656.2435365,0
+AXP.US,D,19860829,000000,4.87954,4.92172,4.8457,4.90465,3233138.6957177,0
+AXP.US,D,19860902,000000,4.93016,4.94723,4.76987,4.80371,5228065.680418,0
+AXP.US,D,19860903,000000,4.77821,4.82883,4.74447,4.82883,3969567.4746138,0
+AXP.US,D,19860904,000000,4.81185,4.89642,4.78675,4.8712,9418476.2456686,0
+AXP.US,D,19860905,000000,4.8457,4.85413,4.76987,4.78675,6333925.4943595,0
+AXP.US,D,19860908,000000,4.73613,4.76987,4.70209,4.70209,8850118.869495,0
+AXP.US,D,19860909,000000,4.71886,4.76123,4.6598,4.69375,5852447.193357,0
+AXP.US,D,19860910,000000,4.69375,4.71062,4.60938,4.60938,6412682.5155683,0
+AXP.US,D,19860911,000000,4.59262,4.59262,4.39819,4.39819,11854291.413039,0
+AXP.US,D,19860912,000000,4.39819,4.41526,4.26321,4.30578,11610708.384941,0
+AXP.US,D,19860915,000000,4.36434,4.38141,4.26321,4.28822,7403250.6752933,0
+AXP.US,D,19860916,000000,4.28822,4.3309,4.24634,4.3309,4674321.1498734,0
+AXP.US,D,19860917,000000,4.3309,4.3564,4.29706,4.31382,4520866.6230759,0
+AXP.US,D,19860918,000000,4.30578,4.3564,4.27174,4.3564,4552535.6812684,0
+AXP.US,D,19860919,000000,4.3564,4.3564,4.22976,4.27174,6817031.0273615,0
+AXP.US,D,19860922,000000,4.30578,4.32216,4.27174,4.32216,3319207.681398,0
+AXP.US,D,19860923,000000,4.3309,4.33914,4.26321,4.30578,4619925.2526816,0
+AXP.US,D,19860924,000000,4.29706,4.34757,4.28822,4.31382,4084856.1061082,0
+AXP.US,D,19860925,000000,4.31382,4.32216,4.14511,4.19582,6137437.4822957,0
+AXP.US,D,19860926,000000,4.15344,4.17031,4.12813,4.15344,6583187.2094854,0
+AXP.US,D,19860929,000000,4.06908,4.11999,4.0267,4.06908,14127715.879864,0
+AXP.US,D,19860930,000000,4.09459,4.22083,4.09459,4.22083,8687731.1916703,0
+AXP.US,D,19861001,000000,4.2379,4.3309,4.22083,4.31382,6036757.6661343,0
+AXP.US,D,19861002,000000,4.31382,4.34757,4.22976,4.25478,5047006.6489181,0
+AXP.US,D,19861003,000000,4.27174,4.28822,4.17855,4.18719,6117135.8738989,0
+AXP.US,D,19861006,000000,4.20416,4.2379,4.17031,4.2379,2081805.0522975,0
+AXP.US,D,19861007,000000,4.2379,4.2379,4.18719,4.22976,3112970.3833722,0
+AXP.US,D,19861008,000000,4.20416,4.3309,4.19582,4.3309,3854264.7370835,0
+AXP.US,D,19861009,000000,4.3309,4.37308,4.28038,4.32216,4188789.3786949,0
+AXP.US,D,19861010,000000,4.27174,4.30578,4.2379,4.26321,2860459.242117,0
+AXP.US,D,19861013,000000,4.28038,4.30578,4.2379,4.28038,1468795.0194501,0
+AXP.US,D,19861014,000000,4.32216,4.39005,4.31382,4.3564,4649972.1167444,0
+AXP.US,D,19861015,000000,4.37308,4.48295,4.3564,4.47421,5884924.3258925,0
+AXP.US,D,19861016,000000,4.49972,4.49972,4.36434,4.39819,7370770.520036,0
+AXP.US,D,19861017,000000,4.36434,4.39819,4.33914,4.37308,6333925.4943595,0
+AXP.US,D,19861020,000000,4.33914,4.33914,4.26321,4.28822,5189095.741068,0
+AXP.US,D,19861021,000000,4.28822,4.3309,4.22083,4.25478,6374517.6278391,0
+AXP.US,D,19861022,000000,4.26321,4.31382,4.26321,4.28822,4364977.7975098,0
+AXP.US,D,19861023,000000,4.30578,4.3309,4.24634,4.3309,4304894.1451241,0
+AXP.US,D,19861024,000000,4.3309,4.34757,4.24634,4.26321,2262874.1595374,0
+AXP.US,D,19861027,000000,4.31382,4.42369,4.28038,4.40663,3898925.4543492,0
+AXP.US,D,19861028,000000,4.42369,4.44901,4.3564,4.37308,3219331.9092835,0
+AXP.US,D,19861029,000000,4.3564,4.37308,4.28822,4.32216,4733595.7203423,0
+AXP.US,D,19861030,000000,4.49972,4.49972,4.37308,4.41526,8606535.841397,0
+AXP.US,D,19861031,000000,4.41526,4.43203,4.37308,4.39819,3493766.8530653,0
+AXP.US,D,19861103,000000,4.41526,4.45744,4.41526,4.44067,3615555.3443923,0
+AXP.US,D,19861104,000000,4.44067,4.44067,4.36434,4.39005,4875688.8427881,0
+AXP.US,D,19861105,000000,4.37308,4.44067,4.37308,4.42369,2921351.9764195,0
+AXP.US,D,19861106,000000,4.41526,4.45744,4.39005,4.40663,3600132.4092725,0
+AXP.US,D,19861107,000000,4.39819,4.42369,4.36434,4.37308,3397960.6723109,0
+AXP.US,D,19861110,000000,4.36434,4.47421,4.3564,4.44067,3622864.2861419,0
+AXP.US,D,19861111,000000,4.45744,4.47421,4.42369,4.43203,4100286.0942461,0
+AXP.US,D,19861112,000000,4.43203,4.44067,4.31382,4.3309,5011276.0599575,0
+AXP.US,D,19861113,000000,4.32216,4.33914,4.22083,4.22083,6758567.5539574,0
+AXP.US,D,19861114,000000,4.22976,4.28038,4.20416,4.2379,5048629.8506218,0
+AXP.US,D,19861117,000000,4.22083,4.3564,4.22083,4.28038,4186353.0647784,0
+AXP.US,D,19861118,000000,4.28822,4.31382,4.19582,4.2379,5411565.0561304,0
+AXP.US,D,19861119,000000,4.20416,4.24634,4.08595,4.10243,10879962.323369,0
+AXP.US,D,19861120,000000,4.19582,4.22083,4.16178,4.20416,10473993.632594,0
+AXP.US,D,19861121,000000,4.22976,4.32216,4.19582,4.32216,8119371.8003488,0
+AXP.US,D,19861124,000000,4.30578,4.34757,4.27174,4.3309,5595065.4394168,0
+AXP.US,D,19861125,000000,4.32216,4.3309,4.27174,4.31382,4697061.0873348,0
+AXP.US,D,19861126,000000,4.28038,4.32216,4.27174,4.31382,2889688.963671,0
+AXP.US,D,19861128,000000,4.31382,4.3309,4.28822,4.31382,2312394.4061743,0
+AXP.US,D,19861201,000000,4.25478,4.3309,4.24634,4.3309,4176603.7788164,0
+AXP.US,D,19861202,000000,4.34757,4.49079,4.34757,4.48295,10636379.295272,0
+AXP.US,D,19861203,000000,4.49972,4.60096,4.48295,4.55867,17619049.441735,0
+AXP.US,D,19861204,000000,4.56721,4.65167,4.55867,4.57554,8200567.1506221,0
+AXP.US,D,19861205,000000,4.56721,4.61812,4.50815,4.57554,6412682.5155683,0
+AXP.US,D,19861208,000000,4.51619,4.56721,4.44901,4.53366,7327735.0196219,0
+AXP.US,D,19861209,000000,4.49079,4.49972,4.45744,4.49972,4799364.1051998,0
+AXP.US,D,19861210,000000,4.49972,4.51619,4.48295,4.49972,9580863.9234933,0
+AXP.US,D,19861211,000000,4.49079,4.49079,4.37308,4.42369,5520361.8883841,0
+AXP.US,D,19861212,000000,4.40663,4.42369,4.34757,4.34757,4376346.2548795,0
+AXP.US,D,19861215,000000,4.33914,4.44901,4.3309,4.44901,21353955.955964,0
+AXP.US,D,19861216,000000,4.48295,4.49079,4.39819,4.45744,7969169.7224025,0
+AXP.US,D,19861217,000000,4.42369,4.45744,4.40663,4.41526,4903289.3171945,0
+AXP.US,D,19861218,000000,4.39819,4.44901,4.39005,4.44067,6064359.1481147,0
+AXP.US,D,19861219,000000,4.44901,4.49079,4.43203,4.45744,10961156.666068,0
+AXP.US,D,19861222,000000,4.48295,4.50815,4.44067,4.44901,7944808.5983854,0
+AXP.US,D,19861223,000000,4.44901,4.48295,4.33914,4.34757,37511515.289702,0
+AXP.US,D,19861224,000000,4.3564,4.41526,4.3564,4.40663,12016675.060568,0
+AXP.US,D,19861226,000000,4.42369,4.44067,4.37308,4.42369,1489096.6278469,0
+AXP.US,D,19861229,000000,4.39819,4.42369,4.3564,4.38141,2806869.40412,0
+AXP.US,D,19861230,000000,4.37308,4.37308,4.32216,4.33914,4392578.2719162,0
+AXP.US,D,19861231,000000,4.32216,4.3309,4.20416,4.27174,9418476.2456686,0
+AXP.US,D,19870102,000000,4.30578,4.36434,4.29706,4.36434,4511127.4128539,0
+AXP.US,D,19870105,000000,4.46587,4.54994,4.42369,4.50815,10587666.115403,0
+AXP.US,D,19870106,000000,4.542,4.61812,4.542,4.58438,12122226.496989,0
+AXP.US,D,19870107,000000,4.58438,4.65167,4.56721,4.62636,9657189.6686556,0
+AXP.US,D,19870108,000000,4.62636,4.74447,4.60096,4.74447,12308972.276109,0
+AXP.US,D,19870109,000000,4.70209,4.77821,4.67678,4.76123,10703774.912128,0
+AXP.US,D,19870112,000000,4.75281,4.76987,4.70209,4.74447,7900963.0084805,0
+AXP.US,D,19870113,000000,4.74447,4.77821,4.71062,4.73613,7586742.9979879,0
+AXP.US,D,19870114,000000,4.75281,4.83716,4.73613,4.82049,8735634.2820475,0
+AXP.US,D,19870115,000000,4.88798,4.94723,4.83716,4.90465,10318101.784306,0
+AXP.US,D,19870116,000000,4.92172,4.98118,4.89642,4.91328,16482333.681814,0
+AXP.US,D,19870119,000000,4.90465,5.04817,4.86277,5.02286,8457140.8302195,0
+AXP.US,D,19870120,000000,5.07367,5.19178,5.06523,5.09065,13645422.451501,0
+AXP.US,D,19870121,000000,5.06523,5.18324,5.02286,5.14175,10429334.930476,0
+AXP.US,D,19870122,000000,5.08211,5.23396,5.07367,5.23396,10481300.559196,0
+AXP.US,D,19870123,000000,5.2933,5.49577,5.20875,5.21728,20350403.190183,0
+AXP.US,D,19870126,000000,5.1495,5.18324,5.09065,5.13273,9311298.5848226,0
+AXP.US,D,19870127,000000,5.18324,5.25946,5.1752,5.25946,9573556.9968918,0
+AXP.US,D,19870128,000000,5.28478,5.31842,5.19178,5.23396,7305815.2473914,0
+AXP.US,D,19870129,000000,5.2933,5.30154,5.23396,5.24289,7362649.4736477,0
+AXP.US,D,19870130,000000,5.20875,5.21728,5.09065,5.13273,11175505.942317,0
+AXP.US,D,19870202,000000,5.09917,5.18324,5.09065,5.16647,7195394.2058599,0
+AXP.US,D,19870203,000000,5.18324,5.20875,5.03169,5.04817,7906648.7485263,0
+AXP.US,D,19870204,000000,5.09917,5.10731,5.0569,5.06523,7678490.6706961,0
+AXP.US,D,19870205,000000,5.13273,5.13273,5.0569,5.12439,7699604.3837317,0
+AXP.US,D,19870206,000000,5.10731,5.15793,5.03169,5.0569,6461400.7333063,0
+AXP.US,D,19870209,000000,5.06523,5.1495,5.04817,5.13273,4079174.3963584,0
+AXP.US,D,19870210,000000,5.10731,5.14175,5.02286,5.08211,6041624.2485234,0
+AXP.US,D,19870211,000000,5.08211,5.12439,5.01482,5.09917,10201993.995155,0
+AXP.US,D,19870212,000000,5.14175,5.19178,5.09065,5.1495,6234868.8799018,0
+AXP.US,D,19870213,000000,5.13273,5.25946,5.13273,5.20875,5828902.2042749,0
+AXP.US,D,19870217,000000,5.20875,5.35216,5.19178,5.34343,7581060.280664,0
+AXP.US,D,19870218,000000,5.39445,5.49577,5.28478,5.30998,7899335.7764809,0
+AXP.US,D,19870219,000000,5.33569,5.38611,5.28478,5.32686,6147179.7152398,0
+AXP.US,D,19870220,000000,5.30998,5.33569,5.25946,5.2679,7681744.1271213,0
+AXP.US,D,19870223,000000,5.24289,5.2679,5.13273,5.16647,7854682.112233,0
+AXP.US,D,19870224,000000,5.1752,5.24289,5.1495,5.22562,5077857.5570278,0
+AXP.US,D,19870225,000000,5.20875,5.21728,5.14175,5.1752,7007831.2842315,0
+AXP.US,D,19870226,000000,5.18324,5.50411,5.16647,5.48744,21474935.365373,0
+AXP.US,D,19870227,000000,5.50411,5.67303,5.50411,5.57994,15101226.819452,0
+AXP.US,D,19870302,000000,5.71511,5.79987,5.62202,5.79094,13537435.708738,0
+AXP.US,D,19870303,000000,5.77447,5.78271,5.67303,5.68971,8755932.8677223,0
+AXP.US,D,19870304,000000,5.69844,5.77447,5.62202,5.77447,9057159.2039937,0
+AXP.US,D,19870305,000000,5.81665,5.85873,5.77447,5.81665,6365587.499534,0
+AXP.US,D,19870306,000000,5.81665,6.06963,5.75739,6.06963,9745686.9076606,0
+AXP.US,D,19870309,000000,5.82498,5.86716,5.79987,5.79987,15248998.628925,0
+AXP.US,D,19870310,000000,5.86716,5.97693,5.86716,5.96026,13387225.5702,0
+AXP.US,D,19870311,000000,6.01901,6.02785,5.88404,5.901,14148010.435242,0
+AXP.US,D,19870312,000000,5.89267,5.93456,5.85059,5.90944,5949067.4938983,0
+AXP.US,D,19870313,000000,5.89267,5.90944,5.83342,5.85059,5945820.082917,0
+AXP.US,D,19870316,000000,5.79987,5.83342,5.74935,5.80791,3838843.8171116,0
+AXP.US,D,19870317,000000,5.74935,5.85873,5.74935,5.85873,5996971.5918495,0
+AXP.US,D,19870318,000000,5.94328,6.12917,5.85059,5.93456,24284239.068262,0
+AXP.US,D,19870319,000000,6.02785,6.03598,5.901,5.94328,11847792.560781,0
+AXP.US,D,19870320,000000,5.9938,6.01077,5.81665,5.82498,17793609.620976,0
+AXP.US,D,19870323,000000,5.77447,5.83342,5.75739,5.79987,11665104.282133,0
+AXP.US,D,19870324,000000,6.03598,6.04442,5.89267,5.93456,15926155.860074,0
+AXP.US,D,19870325,000000,5.95162,5.95162,5.88404,5.90944,6382642.7045235,0
+AXP.US,D,19870326,000000,5.94328,5.97693,5.901,5.901,8319113.2688378,0
+AXP.US,D,19870327,000000,5.95162,5.96026,5.78271,5.78271,7446282.1454115,0
+AXP.US,D,19870330,000000,5.53825,5.71511,5.49577,5.53825,16697497.077848,0
+AXP.US,D,19870331,000000,5.61408,5.67303,5.55473,5.63929,8742943.223797,0
+AXP.US,D,19870401,000000,5.5716,5.63929,5.56366,5.63929,10441518.515207,0
+AXP.US,D,19870402,000000,5.67303,5.67303,5.41121,5.46183,17984413.908142,0
+AXP.US,D,19870403,000000,5.49577,5.67303,5.46183,5.63095,19226680.09691,0
+AXP.US,D,19870406,000000,5.70687,5.72405,5.63929,5.6647,7045180.0370258,0
+AXP.US,D,19870407,000000,5.63929,5.65636,5.56366,5.5716,9093701.8975931,0
+AXP.US,D,19870408,000000,5.61408,5.62202,5.53825,5.5716,6467086.4733522,0
+AXP.US,D,19870409,000000,5.56366,5.58896,5.46183,5.46183,8119371.8003488,0
+AXP.US,D,19870410,000000,5.46183,5.52108,5.41985,5.48744,6803225.2485013,0
+AXP.US,D,19870413,000000,5.47037,5.51255,5.46183,5.46183,6500369.6650824,0
+AXP.US,D,19870414,000000,5.38611,5.40307,5.13273,5.25946,15508003.584569,0
+AXP.US,D,19870415,000000,5.35216,5.3609,5.1752,5.2679,10311606.962344,0
+AXP.US,D,19870416,000000,5.32686,5.3609,5.2679,5.28478,11042348.99362,0
+AXP.US,D,19870420,000000,5.32686,5.33569,5.25093,5.28478,6146370.6333229,0
+AXP.US,D,19870421,000000,5.27624,5.30154,5.19178,5.27624,9986834.6294161,0
+AXP.US,D,19870422,000000,5.24289,5.2679,5.13273,5.1495,11529515.049816,0
+AXP.US,D,19870423,000000,5.19178,5.20031,5.04817,5.0569,8687731.1916703,0
+AXP.US,D,19870424,000000,5.02286,5.09917,5.00618,5.00618,8850118.869495,0
+AXP.US,D,19870427,000000,4.9385,5.00618,4.88798,4.9385,15020842.566242,0
+AXP.US,D,19870428,000000,4.97254,4.99755,4.89642,4.94723,8119371.8003488,0
+AXP.US,D,19870429,000000,4.98118,5.09917,4.98118,5.03993,11042348.99362,0
+AXP.US,D,19870430,000000,5.03993,5.22562,5.03169,5.16647,6810537.2129728,0
+AXP.US,D,19870501,000000,5.15793,5.20031,5.12439,5.13273,4744964.177712,0
+AXP.US,D,19870504,000000,5.16647,5.22562,5.01482,5.11585,6404562.476754,0
+AXP.US,D,19870505,000000,5.20875,5.2679,5.19178,5.24289,5729847.6049652,0
+AXP.US,D,19870506,000000,5.25093,5.25946,5.12439,5.16647,5434301.9708697,0
+AXP.US,D,19870507,000000,5.15793,5.20031,5.0569,5.08211,6014830.8408858,0
+AXP.US,D,19870508,000000,5.10731,5.13273,5.03169,5.03169,5604807.6723608,0
+AXP.US,D,19870511,000000,4.9636,5.20875,4.93016,4.9636,5967738.8475735,0
+AXP.US,D,19870512,000000,4.9636,5.09917,4.93016,5.02286,6089531.3691966,0
+AXP.US,D,19870513,000000,5.03993,5.09917,4.88798,5.00618,6698482.8939978,0
+AXP.US,D,19870514,000000,5.00618,5.03993,4.93016,4.98118,3451546.4800119,0
+AXP.US,D,19870515,000000,4.93016,4.94723,4.77821,4.77821,6657881.6923521,0
+AXP.US,D,19870518,000000,4.76123,4.77821,4.47421,4.58438,9783844.7423718,0
+AXP.US,D,19870519,000000,4.6598,4.76123,4.58438,4.64324,8850118.869495,0
+AXP.US,D,19870520,000000,4.62636,4.85413,4.58438,4.85413,8687731.1916703,0
+AXP.US,D,19870521,000000,4.88798,5.03993,4.88798,5.00618,7348030.5825748,0
+AXP.US,D,19870522,000000,5.00618,5.0569,4.9636,5.02286,3629363.1384005,0
+AXP.US,D,19870526,000000,5.20875,5.30998,5.11585,5.30998,8606535.841397,0
+AXP.US,D,19870527,000000,5.28478,5.28478,5.13273,5.25093,3510007.938268,0
+AXP.US,D,19870528,000000,5.23396,5.28478,5.13273,5.2679,4100286.0942461,0
+AXP.US,D,19870529,000000,5.28478,5.30998,5.09917,5.11585,3652500.0600152,0
+AXP.US,D,19870601,000000,5.23396,5.23396,5.09917,5.09917,3104035.2171972,0
+AXP.US,D,19870602,000000,5.09917,5.1752,5.03993,5.09917,4222078.6158691,0
+AXP.US,D,19870603,000000,5.13273,5.28478,5.13273,5.23396,5074606.1157505,0
+AXP.US,D,19870604,000000,5.19178,5.2679,5.15793,5.19178,3620834.0245448,0
+AXP.US,D,19870605,000000,5.23396,5.23396,5.09917,5.11585,3221364.1860286,0
+AXP.US,D,19870608,000000,5.08211,5.19178,5.00618,5.13273,5236995.8087232,0
+AXP.US,D,19870609,000000,5.1752,5.25093,5.11585,5.20875,4506247.7320029,0
+AXP.US,D,19870610,000000,5.2679,5.3609,5.23396,5.28478,8565940.6851953,0
+AXP.US,D,19870611,000000,5.30998,5.34343,5.2679,5.2679,4749832.775249,0
+AXP.US,D,19870612,000000,5.34343,5.43653,5.28478,5.41985,6617290.5664465,0
+AXP.US,D,19870615,000000,5.46183,5.58896,5.38611,5.43653,6333114.3972946,0
+AXP.US,D,19870616,000000,5.43653,5.49577,5.41985,5.49577,4546849.9412225,0
+AXP.US,D,19870617,000000,5.49577,5.49577,5.40307,5.43653,3733695.4102886,0
+AXP.US,D,19870618,000000,5.43653,5.47881,5.3609,5.41985,3931398.5565887,0
+AXP.US,D,19870619,000000,5.3609,5.47881,5.3609,5.43653,8565940.6851953,0
+AXP.US,D,19870622,000000,5.49577,5.61408,5.49577,5.5716,4993412.7806251,0
+AXP.US,D,19870623,000000,5.58896,5.58896,5.47881,5.51255,4952818.6319974,0
+AXP.US,D,19870624,000000,5.46183,5.55473,5.40307,5.40307,3525434.9036838,0
+AXP.US,D,19870625,000000,5.47881,5.55473,5.47881,5.51255,4038176.2105592,0
+AXP.US,D,19870626,000000,5.48744,5.56366,5.44505,5.48744,3719893.6617244,0
+AXP.US,D,19870629,000000,5.47037,5.52108,5.36903,5.39445,4303265.9055505,0
+AXP.US,D,19870630,000000,5.39445,5.41121,5.20031,5.21728,4749832.775249,0
+AXP.US,D,19870701,000000,5.16647,5.27624,5.14175,5.27624,6089531.3691966,0
+AXP.US,D,19870702,000000,5.31842,5.36903,5.2933,5.33569,3621647.1367576,0
+AXP.US,D,19870706,000000,5.41121,5.42809,5.31842,5.35216,4668637.4249756,0
+AXP.US,D,19870707,000000,5.33569,5.35216,5.24289,5.24289,6272216.6251221,0
+AXP.US,D,19870708,000000,5.24289,5.27624,5.14175,5.16647,3585921.5856669,0
+AXP.US,D,19870709,000000,5.18324,5.20031,5.03169,5.09065,6130130.5556942,0
+AXP.US,D,19870710,000000,5.09065,5.14175,5.04817,5.06523,4628043.276348,0
+AXP.US,D,19870713,000000,5.06523,5.09065,5.01482,5.04817,3836812.5479406,0
+AXP.US,D,19870714,000000,5.03169,5.06523,5.01482,5.04817,6860872.5869706,0
+AXP.US,D,19870715,000000,5.03169,5.09065,4.98911,5.03169,5927144.6989458,0
+AXP.US,D,19870716,000000,5.04817,5.06523,4.9385,5.01482,3592011.3628841,0
+AXP.US,D,19870717,000000,5.04817,5.06523,4.97254,4.98911,6942067.9372439,0
+AXP.US,D,19870720,000000,4.98911,5.03169,4.87954,4.89642,4222078.6158691,0
+AXP.US,D,19870721,000000,4.91328,5.12439,4.91328,5.12439,9012510.5776157,0
+AXP.US,D,19870722,000000,5.10731,5.27624,5.10731,5.25946,7510422.2906955,0
+AXP.US,D,19870723,000000,5.24289,5.25946,5.14175,5.20031,4790431.9617466,0
+AXP.US,D,19870724,000000,5.18324,5.25946,5.12439,5.14175,2845437.3214466,0
+AXP.US,D,19870727,000000,5.16647,5.36903,5.12439,5.36903,5480579.8443953,0
+AXP.US,D,19870728,000000,5.56366,5.57994,5.42809,5.50411,11164137.484947,0
+AXP.US,D,19870729,000000,5.52108,5.63929,5.44505,5.63929,8850118.869495,0
+AXP.US,D,19870730,000000,5.68167,5.69844,5.56366,5.62202,8484746.3424959,0
+AXP.US,D,19870731,000000,5.57994,5.68167,5.56366,5.62202,5439980.6578976,0
+AXP.US,D,19870803,000000,5.50411,5.57994,5.44505,5.48744,4425057.4195995,0
+AXP.US,D,19870804,000000,5.44505,5.52108,5.42809,5.42809,4831032.1558183,0
+AXP.US,D,19870805,000000,5.50411,5.60544,5.50411,5.56366,5196400.6525215,0
+AXP.US,D,19870806,000000,5.57994,5.68167,5.44505,5.65636,5561772.1719467,0
+AXP.US,D,19870807,000000,5.65636,5.68167,5.57994,5.57994,5074606.1157505,0
+AXP.US,D,19870810,000000,5.57994,5.75739,5.57994,5.73209,6495502.0751193,0
+AXP.US,D,19870811,000000,5.77447,5.90944,5.71511,5.90944,13884126.806322,0
+AXP.US,D,19870812,000000,5.92642,6.00234,5.80791,5.92642,10068023.934246,0
+AXP.US,D,19870813,000000,5.94328,6.06139,5.92642,6.06139,7023259.2572212,0
+AXP.US,D,19870814,000000,5.96026,6.06139,5.94328,6.00234,4912220.4530738,0
+AXP.US,D,19870817,000000,6.01901,6.07837,6.00234,6.06139,3896488.1328588,0
+AXP.US,D,19870818,000000,5.94328,5.98507,5.73209,5.79094,7875791.7949727,0
+AXP.US,D,19870819,000000,5.77447,5.86716,5.69844,5.83342,4039795.381967,0
+AXP.US,D,19870820,000000,5.86716,5.94328,5.80791,5.88404,6779683.2821411,0
+AXP.US,D,19870821,000000,5.88404,6.01901,5.88404,5.94328,7266840.2701714,0
+AXP.US,D,19870824,000000,5.92642,5.94328,5.79094,5.80791,3177521.6188456,0
+AXP.US,D,19870825,000000,5.88404,6.00234,5.86716,5.92642,5521172.985449,0
+AXP.US,D,19870826,000000,5.92642,5.96026,5.69844,5.71511,4140882.2580217,0
+AXP.US,D,19870827,000000,5.71511,5.80791,5.69844,5.75739,4181479.4293714,0
+AXP.US,D,19870828,000000,5.79094,5.86716,5.56366,5.56366,5318191.1589965,0
+AXP.US,D,19870831,000000,5.57994,5.71511,5.57994,5.65636,5196400.6525215,0
+AXP.US,D,19870901,000000,5.68167,5.75739,5.42809,5.48744,4790431.9617466,0
+AXP.US,D,19870902,000000,5.52108,5.60544,5.44505,5.50411,8874478.985938,0
+AXP.US,D,19870903,000000,5.54639,5.57994,5.42809,5.48744,6227565.9835962,0
+AXP.US,D,19870904,000000,5.48744,5.52108,5.47037,5.47037,4058466.7356421,0
+AXP.US,D,19870908,000000,5.42809,5.52108,5.25946,5.41121,6251917.0318733,0
+AXP.US,D,19870909,000000,5.42809,5.50411,5.36903,5.47037,4140882.2580217,0
+AXP.US,D,19870910,000000,5.60544,5.63929,5.48744,5.62202,5399382.478974,0
+AXP.US,D,19870911,000000,5.60544,5.73209,5.60544,5.68167,6698482.8939978,0
+AXP.US,D,19870914,000000,5.71511,5.79094,5.63929,5.79094,6536093.2010251,0
+AXP.US,D,19870915,000000,5.75739,5.77447,5.62202,5.68167,3408512.9947458,0
+AXP.US,D,19870916,000000,5.57994,5.69844,5.48744,5.48744,5642967.52222,0
+AXP.US,D,19870917,000000,5.56366,5.56366,5.42809,5.44505,4709240.6417693,0
+AXP.US,D,19870918,000000,5.48744,5.56366,5.47037,5.50411,5074606.1157505,0
+AXP.US,D,19870921,000000,5.57994,5.68167,5.42809,5.47037,3423943.9904576,0
+AXP.US,D,19870922,000000,5.48744,5.63929,5.44505,5.62202,3719080.5495116,0
+AXP.US,D,19870923,000000,5.63929,5.63929,5.52108,5.62202,4668637.4249756,0
+AXP.US,D,19870924,000000,5.54639,5.69844,5.47037,5.47037,2066381.1096037,0
+AXP.US,D,19870925,000000,5.47037,5.56366,5.44505,5.54639,3353302.977767,0
+AXP.US,D,19870928,000000,5.56366,5.63929,5.2933,5.2933,8444148.1635722,0
+AXP.US,D,19870929,000000,5.42809,5.53825,5.40307,5.48744,7916390.9814703,0
+AXP.US,D,19870930,000000,5.52108,5.57994,5.48744,5.52108,4831032.1558183,0
+AXP.US,D,19871001,000000,5.5971,5.73209,5.56366,5.73209,5165141.6769444,0
+AXP.US,D,19871002,000000,5.73209,5.79094,5.65636,5.69844,5746083.6522979,0
+AXP.US,D,19871005,000000,5.70687,5.74023,5.63095,5.68971,6764659.3463227,0
+AXP.US,D,19871006,000000,5.70687,5.70687,5.45389,5.49577,4125857.3146293,0
+AXP.US,D,19871007,000000,5.47037,5.58896,5.45389,5.58896,8211530.5632463,0
+AXP.US,D,19871008,000000,5.55473,5.5716,5.43653,5.49577,3959820.2037998,0
+AXP.US,D,19871009,000000,5.49577,5.55473,5.41121,5.41121,3448299.0690306,0
+AXP.US,D,19871012,000000,5.45389,5.52942,5.41121,5.45389,3537611.4353963,0
+AXP.US,D,19871013,000000,5.60544,5.60544,5.49577,5.5716,6238520.3280545,0
+AXP.US,D,19871014,000000,5.47037,5.51255,5.30154,5.3609,5887763.6694064,0
+AXP.US,D,19871015,000000,5.22562,5.37757,5.16647,5.18324,8983278.8409137,0
+AXP.US,D,19871016,000000,5.16647,5.22562,4.70209,4.71886,12876920.577241,0
+AXP.US,D,19871019,000000,4.44901,4.58438,3.28402,3.47825,20469758.390316,0
+AXP.US,D,19871020,000000,3.71467,4.52513,3.208,3.74821,21915412.457855,0
+AXP.US,D,19871021,000000,4.06075,4.542,4.06075,4.44901,16356485.674867,0
+AXP.US,D,19871022,000000,3.63884,4.25478,3.63884,4.0267,14413923.318186,0
+AXP.US,D,19871023,000000,3.9088,4.2125,3.88378,4.04367,7574971.5110207,0
+AXP.US,D,19871026,000000,3.71467,3.83267,3.40203,3.40203,11416650.641351,0
+AXP.US,D,19871027,000000,3.79049,3.86661,3.56262,3.67248,10089542.692026,0
+AXP.US,D,19871028,000000,3.44421,3.65512,3.40203,3.52043,10944103.476227,0
+AXP.US,D,19871029,000000,3.52043,3.73134,3.47825,3.65512,8685700.9300732,0
+AXP.US,D,19871030,000000,3.86661,4.04367,3.73134,3.73134,10264920.013777,0
+AXP.US,D,19871102,000000,3.71467,3.94254,3.69779,3.88378,4678384.6957896,0
+AXP.US,D,19871103,000000,3.80717,3.88378,3.63884,3.88378,5785466.6969853,0
+AXP.US,D,19871104,000000,3.74821,3.92547,3.74821,3.9088,4572020.1471564,0
+AXP.US,D,19871105,000000,3.86661,4.0014,3.83267,3.94254,7961452.7131856,0
+AXP.US,D,19871106,000000,4.0014,4.27174,3.83267,3.86661,5926738.6466264,0
+AXP.US,D,19871109,000000,3.83267,3.83267,3.59626,3.71467,5575168.8757654,0
+AXP.US,D,19871110,000000,3.57929,3.63884,3.44421,3.47825,7157226.2954088,0
+AXP.US,D,19871111,000000,3.59626,3.74821,3.59626,3.67248,4697874.1995476,0
+AXP.US,D,19871112,000000,3.88378,3.92547,3.84945,3.9088,7603793.1651073,0
+AXP.US,D,19871113,000000,3.86661,3.94254,3.83267,3.86661,4847671.2327484,0
+AXP.US,D,19871116,000000,3.98462,4.0014,3.79049,3.9088,3803525.3259143,0
+AXP.US,D,19871117,000000,3.83267,3.84945,3.73134,3.79049,4567963.6542582,0
+AXP.US,D,19871118,000000,3.80717,3.84945,3.67248,3.80717,3595665.8337589,0
+AXP.US,D,19871119,000000,3.67248,3.77342,3.61334,3.65512,4656053.8333697,0
+AXP.US,D,19871120,000000,3.56262,3.77342,3.53731,3.71467,7911522.3839332,0
+AXP.US,D,19871123,000000,3.57929,3.88378,3.57929,3.59626,3285910.3836319,0
+AXP.US,D,19871124,000000,3.65512,3.74821,3.59626,3.71467,5689248.4184675,0
+AXP.US,D,19871125,000000,3.71467,3.84945,3.71467,3.73134,5401820.8080384,0
+AXP.US,D,19871127,000000,3.67248,3.77342,3.61334,3.65512,3404047.4268062,0
+AXP.US,D,19871130,000000,3.50367,3.84945,3.30944,3.46099,7654949.7119098,0
+AXP.US,D,19871201,000000,3.53731,3.57929,3.38526,3.38526,3899734.5362661,0
+AXP.US,D,19871202,000000,3.40203,3.47825,3.32601,3.46099,4042230.6883094,0
+AXP.US,D,19871203,000000,3.44421,3.44421,3.25008,3.28402,6996870.8943292,0
+AXP.US,D,19871204,000000,3.25008,3.38526,3.208,3.34298,6657075.6331573,0
+AXP.US,D,19871207,000000,3.32601,3.36859,3.28402,3.32601,3381720.5946822,0
+AXP.US,D,19871208,000000,3.30944,3.44421,3.25008,3.44421,3875784.5024385,0
+AXP.US,D,19871209,000000,3.40203,3.53731,3.38526,3.46099,7004989.9255695,0
+AXP.US,D,19871210,000000,3.38526,3.47825,3.32601,3.32601,6637181.0846538,0
+AXP.US,D,19871211,000000,3.34298,3.46099,3.28402,3.36859,5348637.0223608,0
+AXP.US,D,19871214,000000,3.32601,3.52043,3.30944,3.52043,5254454.0433102,0
+AXP.US,D,19871215,000000,3.56262,3.74821,3.53731,3.59626,7250196.1553713,0
+AXP.US,D,19871216,000000,3.59626,3.69779,3.56262,3.65512,5321437.5624039,0
+AXP.US,D,19871217,000000,3.65512,3.67248,3.53731,3.56262,6349758.5120947,0
+AXP.US,D,19871218,000000,3.57929,3.69779,3.53731,3.65512,10328658.137037,0
+AXP.US,D,19871221,000000,3.69779,3.73134,3.65512,3.73134,5988038.4408223,0
+AXP.US,D,19871222,000000,3.71467,3.71467,3.52043,3.57929,4879337.268219,0
+AXP.US,D,19871223,000000,3.57929,3.65512,3.52043,3.59626,5734310.1501827,0
+AXP.US,D,19871224,000000,3.63884,3.65512,3.56262,3.57929,2924598.3798269,0
+AXP.US,D,19871228,000000,3.47825,3.61334,3.44421,3.53731,4073901.7616499,0
+AXP.US,D,19871229,000000,3.47825,3.52043,3.41891,3.44421,3749118.3454085,0
+AXP.US,D,19871230,000000,3.46099,3.57929,3.41891,3.53731,5414405.4072183,0
+AXP.US,D,19871231,000000,3.57096,3.6048,3.5118,3.57096,6506866.502193,0
+AXP.US,D,19880104,000000,3.63884,3.8157,3.63884,3.77342,6511333.0777067,0
+AXP.US,D,19880105,000000,3.89172,3.97608,3.73997,3.89172,8082026.0702764,0
+AXP.US,D,19880106,000000,3.9339,3.99306,3.77342,3.9339,4303265.9055505,0
+AXP.US,D,19880107,000000,3.89172,4.06908,3.87446,4.06908,6452877.6648946,0
+AXP.US,D,19880108,000000,4.05211,4.06908,3.73997,3.75675,6356252.3264834,0
+AXP.US,D,19880111,000000,3.77342,3.91704,3.75675,3.91704,5996160.4947846,0
+AXP.US,D,19880112,000000,3.87446,3.91704,3.68032,3.89172,4425057.4195995,0
+AXP.US,D,19880113,000000,3.85828,3.97608,3.8157,3.9339,4547250.955672,0
+AXP.US,D,19880114,000000,3.89172,3.9339,3.8157,3.91704,3214459.2814505,0
+AXP.US,D,19880115,000000,4.05211,4.09459,3.95108,3.99306,7576189.667979,0
+AXP.US,D,19880118,000000,3.99306,4.05211,3.95108,3.99306,2987116.3309811,0
+AXP.US,D,19880119,000000,3.95108,4.03544,3.9339,3.97608,4440892.4524827,0
+AXP.US,D,19880120,000000,3.91704,3.99306,3.83267,3.9339,6373711.5686443,0
+AXP.US,D,19880121,000000,3.99306,4.01023,3.8157,3.95108,6055019.9447681,0
+AXP.US,D,19880122,000000,4.01023,4.03544,3.95108,4.01023,3123526.7361031,0
+AXP.US,D,19880125,000000,4.06908,4.22976,4.03544,4.17031,7409334.4070667,0
+AXP.US,D,19880126,000000,4.09459,4.15344,4.03544,4.09459,3464941.1686827,0
+AXP.US,D,19880127,000000,4.09459,4.09459,3.85828,3.95108,6048934.1978469,0
+AXP.US,D,19880128,000000,3.97608,4.01023,3.89172,3.9339,3807175.766493,0
+AXP.US,D,19880129,000000,3.97608,4.12813,3.95108,4.12813,5439980.6578976,0
+AXP.US,D,19880201,000000,4.17031,4.22976,4.11127,4.2125,4709240.6417693,0
+AXP.US,D,19880202,000000,4.17031,4.2125,4.11127,4.18719,3571307.7324639,0
+AXP.US,D,19880203,000000,4.17031,4.2125,4.03544,4.06908,3717051.2954886,0
+AXP.US,D,19880204,000000,4.06908,4.15344,4.06908,4.11127,3840062.9816438,0
+AXP.US,D,19880205,000000,4.12813,4.15344,4.03544,4.03544,2903083.6523417,0
+AXP.US,D,19880208,000000,3.97608,3.97608,3.91704,3.9339,3522182.4548325,0
+AXP.US,D,19880209,000000,3.9339,3.99306,3.85828,3.97608,3474281.3796033,0
+AXP.US,D,19880210,000000,3.95108,4.06908,3.89172,4.06908,3936676.2291671,0
+AXP.US,D,19880211,000000,4.05211,4.06908,3.97608,4.01023,3837616.5919874,0
+AXP.US,D,19880212,000000,4.01023,4.05211,3.95108,3.97608,3052074.6263477,0
+AXP.US,D,19880216,000000,3.97608,3.99306,3.9339,3.99306,2010766.0478796,0
+AXP.US,D,19880217,000000,3.99306,4.03544,3.9339,4.01023,3089828.4238875,0
+AXP.US,D,19880218,000000,3.97608,3.99306,3.89172,3.95108,2110226.6995087,0
+AXP.US,D,19880219,000000,3.9339,3.95108,3.87446,3.95108,4306109.2793604,0
+AXP.US,D,19880222,000000,3.95108,4.11127,3.89172,4.05211,3576588.4277643,0
+AXP.US,D,19880223,000000,4.05211,4.09459,3.95108,4.01023,3803111.2130029,0
+AXP.US,D,19880224,000000,3.97608,4.12813,3.97608,4.09459,3838432.7269222,0
+AXP.US,D,19880225,000000,4.06908,4.17031,3.97608,3.99306,5949471.5310697,0
+AXP.US,D,19880226,000000,3.99306,4.01023,3.95108,3.99306,2216587.2178459,0
+AXP.US,D,19880229,000000,3.99306,4.12813,3.99306,4.09459,4100286.0942461,0
+AXP.US,D,19880301,000000,4.12813,4.17031,4.05211,4.12813,6048934.1978469,0
+AXP.US,D,19880302,000000,4.15344,4.2125,4.12813,4.15344,4871628.319594,0
+AXP.US,D,19880303,000000,4.2125,4.34757,4.18719,4.30578,7669963.5719883,0
+AXP.US,D,19880304,000000,4.30578,4.34757,4.22976,4.28822,3871317.926925,0
+AXP.US,D,19880307,000000,4.26321,4.38141,4.22976,4.38141,5256483.2973332,0
+AXP.US,D,19880308,000000,4.38141,4.42369,4.34757,4.40663,5548780.5128733,0
+AXP.US,D,19880309,000000,4.40663,4.40663,4.34757,4.38141,3159249.2644719,0
+AXP.US,D,19880310,000000,4.38141,4.40663,4.22976,4.26321,4384460.2482498,0
+AXP.US,D,19880311,000000,4.24634,4.24634,4.11127,4.2125,3444238.5458365,0
+AXP.US,D,19880314,000000,4.18719,4.22976,4.17031,4.2125,2178427.3679868,0
+AXP.US,D,19880315,000000,4.2125,4.2125,4.11127,4.17031,2713498.5297081,0
+AXP.US,D,19880316,000000,4.12813,4.15344,4.03544,4.11127,5293018.9379147,0
+AXP.US,D,19880317,000000,4.12813,4.24634,4.12813,4.24634,4912220.4530738,0
+AXP.US,D,19880318,000000,4.2125,4.22976,4.11127,4.17031,8317084.0148147,0
+AXP.US,D,19880321,000000,4.09459,4.15344,4.06908,4.12813,3091449.6104433,0
+AXP.US,D,19880322,000000,4.18719,4.18719,4.05211,4.09459,4140882.2580217,0
+AXP.US,D,19880323,000000,4.11127,4.12813,4.05211,4.09459,2928254.8658496,0
+AXP.US,D,19880324,000000,3.97608,4.05211,3.9339,3.95108,3717460.37053,0
+AXP.US,D,19880325,000000,3.95108,3.99306,3.77342,3.85828,4140882.2580217,0
+AXP.US,D,19880328,000000,3.75675,3.87446,3.73997,3.85828,5480579.8443953,0
+AXP.US,D,19880329,000000,3.9339,3.9339,3.83267,3.85828,3911916.1058486,0
+AXP.US,D,19880330,000000,3.85828,3.91704,3.71467,3.73997,5775312.3662779,0
+AXP.US,D,19880331,000000,3.79873,3.85828,3.75675,3.83267,5619826.5703093,0
+AXP.US,D,19880404,000000,3.82403,3.86661,3.7229,3.74821,3592011.3628841,0
+AXP.US,D,19880405,000000,3.76529,3.92547,3.76529,3.9088,3232330.6213748,0
+AXP.US,D,19880406,000000,3.86661,4.0267,3.82403,4.0267,6849506.1447489,0
+AXP.US,D,19880407,000000,4.06075,4.11999,3.88378,3.98462,5504528.8706489,0
+AXP.US,D,19880408,000000,4.0267,4.14511,3.84111,4.08595,3281854.8983077,0
+AXP.US,D,19880411,000000,4.10243,4.14511,4.06075,4.11999,2465042.873777,0
+AXP.US,D,19880412,000000,4.14511,4.22083,4.11999,4.20416,5265415.4407864,0
+AXP.US,D,19880413,000000,4.16178,4.20416,4.10243,4.16178,4506247.7320029,0
+AXP.US,D,19880414,000000,4.10243,4.11999,3.94254,3.94254,7192143.7721567,0
+AXP.US,D,19880415,000000,3.96784,3.98462,3.88378,3.92547,7619219.1229492,0
+AXP.US,D,19880418,000000,3.94254,3.94254,3.84111,3.88378,3980118.7894747,0
+AXP.US,D,19880419,000000,3.9088,3.94254,3.84111,3.84111,5510208.5652508,0
+AXP.US,D,19880420,000000,3.86661,3.9088,3.80717,3.80717,4506247.7320029,0
+AXP.US,D,19880421,000000,3.82403,3.88378,3.7229,3.76529,7820582.785568,0
+AXP.US,D,19880422,000000,3.80717,3.84111,3.76529,3.82403,5289772.5345074,0
+AXP.US,D,19880425,000000,3.84111,3.86661,3.78205,3.80717,2543393.8426665,0
+AXP.US,D,19880426,000000,3.82403,3.88378,3.80717,3.82403,3189293.1058126,0
+AXP.US,D,19880427,000000,3.80717,3.82403,3.76529,3.78205,4465654.5909492,0
+AXP.US,D,19880428,000000,3.78205,3.80717,3.76529,3.76529,2665591.409035,0
+AXP.US,D,19880429,000000,3.80717,3.80717,3.76529,3.80717,2092362.4126024,0
+AXP.US,D,19880502,000000,3.76529,3.80717,3.76529,3.78205,2903487.6895133,0
+AXP.US,D,19880503,000000,3.80717,3.82403,3.76529,3.80717,2539331.3043244,0
+AXP.US,D,19880504,000000,3.82403,3.82403,3.76529,3.76529,3168586.4526704,0
+AXP.US,D,19880505,000000,3.76529,3.78205,3.7229,3.74821,2715120.7238378,0
+AXP.US,D,19880506,000000,3.70583,3.80717,3.70583,3.7229,3358172.5828781,0
+AXP.US,D,19880509,000000,3.7229,3.76529,3.68906,3.70583,3273733.8519194,0
+AXP.US,D,19880510,000000,3.7229,3.80717,3.70583,3.7229,5304384.3725624,0
+AXP.US,D,19880511,000000,3.70583,3.7229,3.6303,3.6303,5716040.818531,0
+AXP.US,D,19880512,000000,3.66405,3.70583,3.66405,3.68906,1998584.4782971,0
+AXP.US,D,19880513,000000,3.7229,3.76529,3.66405,3.70583,2618904.460468,0
+AXP.US,D,19880516,000000,3.7229,3.78205,3.70583,3.7229,2493053.4307988,0
+AXP.US,D,19880517,000000,3.76529,3.78205,3.70583,3.7229,4425057.4195995,0
+AXP.US,D,19880518,000000,3.70583,3.7229,3.64698,3.64698,3769420.9613793,0
+AXP.US,D,19880519,000000,3.66405,3.74821,3.6303,3.74821,3803525.3259143,0
+AXP.US,D,19880520,000000,3.78205,3.78205,3.7229,3.76529,2961949.1477692,0
+AXP.US,D,19880523,000000,3.7229,3.76529,3.64698,3.74821,2618093.3634032,0
+AXP.US,D,19880524,000000,3.7229,3.76529,3.70583,3.76529,1698171.2542386,0
+AXP.US,D,19880525,000000,3.74821,3.82403,3.74821,3.80717,4546039.8517317,0
+AXP.US,D,19880526,000000,3.78205,3.92547,3.78205,3.92547,4972309.1433294,0
+AXP.US,D,19880527,000000,3.9088,3.94254,3.86661,3.88378,2236486.8042193,0
+AXP.US,D,19880531,000000,3.9088,4.0267,3.9088,4.0014,4668637.4249756,0
+AXP.US,D,19880601,000000,4.04367,4.17855,4.04367,4.16178,11057775.959036,0
+AXP.US,D,19880602,000000,4.14511,4.2379,4.10243,4.17855,7242484.1840243,0
+AXP.US,D,19880603,000000,4.20416,4.22083,4.11999,4.16178,2716743.9255415,0
+AXP.US,D,19880606,000000,4.16178,4.29706,4.16178,4.28038,4736841.1161757,0
+AXP.US,D,19880607,000000,4.26321,4.28038,4.16178,4.16178,3851430.4314395,0
+AXP.US,D,19880608,000000,4.17855,4.32216,4.16178,4.26321,6333114.3972946,0
+AXP.US,D,19880609,000000,4.26321,4.32216,4.2379,4.2379,5358786.3151982,0
+AXP.US,D,19880610,000000,4.26321,4.32216,4.22083,4.32216,5845950.3562464,0
+AXP.US,D,19880613,000000,4.33914,4.33914,4.2379,4.26321,2514571.1810059,0
+AXP.US,D,19880614,000000,4.32216,4.38141,4.29706,4.29706,3940330.7000419,0
+AXP.US,D,19880615,000000,4.29706,4.32216,4.2379,4.32216,3536395.2935861,0
+AXP.US,D,19880616,000000,4.26321,4.28038,4.16178,4.16178,2690354.5550754,0
+AXP.US,D,19880617,000000,4.20416,4.2379,4.14511,4.22083,6608764.4753127,0
+AXP.US,D,19880620,000000,4.20416,4.2379,4.14511,4.20416,2113877.1400875,0
+AXP.US,D,19880621,000000,4.2379,4.26321,4.17855,4.26321,3248155.5785181,0
+AXP.US,D,19880622,000000,4.33914,4.39819,4.28038,4.36434,5162300.3182824,0
+AXP.US,D,19880623,000000,4.33914,4.36434,4.2379,4.28038,2061508.4817707,0
+AXP.US,D,19880624,000000,4.29706,4.33914,4.26321,4.29706,2472757.867846,0
+AXP.US,D,19880627,000000,4.32216,4.33914,4.14511,4.17855,2913229.9224572,0
+AXP.US,D,19880628,000000,4.20416,4.29706,4.17855,4.28038,2413073.2147617,0
+AXP.US,D,19880629,000000,4.29706,4.32216,4.17855,4.2379,2606317.8461401,0
+AXP.US,D,19880630,000000,4.2379,4.36434,4.2379,4.36434,2688324.2934783,0
+AXP.US,D,19880701,000000,4.34757,4.44901,4.22976,4.31382,4048725.5102721,0
+AXP.US,D,19880705,000000,4.28822,4.40663,4.27174,4.40663,3916785.7109596,0
+AXP.US,D,19880706,000000,4.39005,4.40663,4.28822,4.34757,4508281.0163219,0
+AXP.US,D,19880707,000000,4.34757,4.37308,4.27174,4.31382,2927440.7460628,0
+AXP.US,D,19880708,000000,4.31382,4.34757,4.25478,4.27174,2073691.0589272,0
+AXP.US,D,19880711,000000,4.31382,4.37308,4.25478,4.34757,1990057.3795893,0
+AXP.US,D,19880712,000000,4.31382,4.3309,4.2125,4.22976,3312702.7836954,0
+AXP.US,D,19880713,000000,4.25478,4.27174,4.15344,4.22976,3901360.7606918,0
+AXP.US,D,19880714,000000,4.22976,4.34757,4.2125,4.3309,3440584.0749617,0
+AXP.US,D,19880715,000000,4.28822,4.43203,4.28822,4.40663,4465654.5909492,0
+AXP.US,D,19880718,000000,4.40663,4.40663,4.3309,4.37308,2195476.5275323,0
+AXP.US,D,19880719,000000,4.31382,4.39005,4.27174,4.28822,3169805.6172026,0
+AXP.US,D,19880720,000000,4.28822,4.34757,4.27174,4.34757,2219428.5765079,0
+AXP.US,D,19880721,000000,4.3309,4.3309,4.22976,4.25478,2169500.2624036,0
+AXP.US,D,19880722,000000,4.25478,4.28822,4.2125,4.22976,2674519.5221922,0
+AXP.US,D,19880725,000000,4.2125,4.31382,4.2125,4.28822,1391662.2075189,0
+AXP.US,D,19880726,000000,4.28822,4.34757,4.25478,4.25478,1962047.8301416,0
+AXP.US,D,19880727,000000,4.27174,4.31382,4.22976,4.22976,3927341.0561164,0
+AXP.US,D,19880728,000000,4.25478,4.3309,4.2125,4.3309,2101695.570505,0
+AXP.US,D,19880729,000000,4.34757,4.53366,4.31382,4.49079,6231617.4386244,0
+AXP.US,D,19880801,000000,4.54994,4.69375,4.54994,4.65167,7590396.4612886,0
+AXP.US,D,19880802,000000,4.66844,4.71062,4.60938,4.62636,7952524.6000284,0
+AXP.US,D,19880803,000000,4.65167,4.81185,4.62636,4.78675,7201884.9975266,0
+AXP.US,D,19880804,000000,4.82883,4.8457,4.71062,4.72769,6061113.7522814,0
+AXP.US,D,19880805,000000,4.62636,4.69375,4.56721,4.60938,2437437.3615006,0
+AXP.US,D,19880808,000000,4.60938,4.62636,4.47421,4.47421,3984179.3126688,0
+AXP.US,D,19880809,000000,4.50815,4.53366,4.34757,4.44901,5806978.4017484,0
+AXP.US,D,19880810,000000,4.43203,4.49079,4.34757,4.39005,7960237.5789493,0
+AXP.US,D,19880811,000000,4.43203,4.47421,4.34757,4.47421,4578514.969119,0
+AXP.US,D,19880812,000000,4.44901,4.50815,4.40663,4.44901,3902573.8797801,0
+AXP.US,D,19880815,000000,4.40663,4.47421,4.40663,4.43203,2251906.7166172,0
+AXP.US,D,19880816,000000,4.43203,4.65167,4.39005,4.56721,7311496.9571412,0
+AXP.US,D,19880817,000000,4.62636,4.69375,4.59262,4.66844,6041218.1962039,0
+AXP.US,D,19880818,000000,4.66844,4.72769,4.60938,4.66844,3930184.4299264,0
+AXP.US,D,19880819,000000,4.65167,4.69375,4.60938,4.60938,3794998.2272066,0
+AXP.US,D,19880822,000000,4.62636,4.65167,4.50815,4.54994,2930689.1646181,0
+AXP.US,D,19880823,000000,4.59262,4.60938,4.50815,4.56721,3659403.9570193,0
+AXP.US,D,19880824,000000,4.54994,4.59262,4.50815,4.59262,4339402.5468305,0
+AXP.US,D,19880825,000000,4.49079,4.54994,4.44901,4.49079,4676763.509234,0
+AXP.US,D,19880826,000000,4.47421,4.53366,4.47421,4.50815,2506043.0747241,0
+AXP.US,D,19880829,000000,4.62636,4.71062,4.60938,4.65167,6143522.221643,0
+AXP.US,D,19880830,000000,4.66844,4.66844,4.59262,4.60938,2834476.9315443,0
+AXP.US,D,19880831,000000,4.65167,4.66844,4.56721,4.56721,2897805.9797633,0
+AXP.US,D,19880901,000000,4.54994,4.56721,4.43203,4.44901,2865327.839654,0
+AXP.US,D,19880902,000000,4.60938,4.66844,4.59262,4.65167,5926738.6466264,0
+AXP.US,D,19880906,000000,4.66844,4.71062,4.65167,4.71062,2881160.8573893,0
+AXP.US,D,19880907,000000,4.76987,4.76987,4.71062,4.75281,4124238.1432216,0
+AXP.US,D,19880908,000000,4.72769,4.75281,4.66844,4.69375,3723140.0651318,0
+AXP.US,D,19880909,000000,4.69375,4.76987,4.62636,4.71062,2626213.4022175,0
+AXP.US,D,19880912,000000,4.75281,4.76987,4.66844,4.69375,2242568.5208447,0
+AXP.US,D,19880913,000000,4.66844,4.69375,4.60938,4.66844,2738663.697772,0
+AXP.US,D,19880914,000000,4.72769,4.75281,4.65167,4.72769,4597599.4281317,0
+AXP.US,D,19880915,000000,4.71062,4.72769,4.66844,4.66844,2441091.8323754,0
+AXP.US,D,19880916,000000,4.62636,4.72769,4.62636,4.71062,5606430.8740645,0
+AXP.US,D,19880919,000000,4.62636,4.66844,4.59262,4.62636,2939210.2178819,0
+AXP.US,D,19880920,000000,4.59262,4.59262,4.49079,4.54994,5292210.8635718,0
+AXP.US,D,19880921,000000,4.53366,4.56721,4.40663,4.44901,5293425.9978081,0
+AXP.US,D,19880922,000000,4.43203,4.47421,4.25478,4.43203,5551217.8343638,0
+AXP.US,D,19880923,000000,4.39005,4.59262,4.39005,4.56721,3531525.6884751,0
+AXP.US,D,19880926,000000,4.54994,4.59262,4.49079,4.49079,2167058.9106171,0
+AXP.US,D,19880927,000000,4.50815,4.53366,4.44901,4.49079,2571407.4224103,0
+AXP.US,D,19880928,000000,4.50815,4.50815,4.43203,4.44901,1761089.2122682,0
+AXP.US,D,19880929,000000,4.47421,4.56721,4.44901,4.56721,3232728.6131023,0
+AXP.US,D,19880930,000000,4.56721,4.60938,4.47421,4.47421,4046700.286545,0
+AXP.US,D,19881003,000000,4.45744,4.49972,4.38141,4.49972,3542482.0480814,0
+AXP.US,D,19881004,000000,4.49972,4.58438,4.48295,4.48295,2862485.4734181,0
+AXP.US,D,19881005,000000,4.45744,4.542,4.45744,4.49972,2563692.4283413,0
+AXP.US,D,19881006,000000,4.48295,4.52513,4.45744,4.49972,2148385.5417939,0
+AXP.US,D,19881007,000000,4.55867,4.6598,4.52513,4.61812,3409323.0842366,0
+AXP.US,D,19881010,000000,4.64324,4.8457,4.61812,4.82049,7337479.2677138,0
+AXP.US,D,19881011,000000,4.80371,4.80371,4.64324,4.6598,4630886.6501579,0
+AXP.US,D,19881012,000000,4.58438,4.61812,4.52513,4.542,3864415.0374948,0
+AXP.US,D,19881013,000000,4.542,4.60096,4.52513,4.55867,3577803.5620005,0
+AXP.US,D,19881014,000000,4.60096,4.64324,4.52513,4.58438,2676550.7913632,0
+AXP.US,D,19881017,000000,4.58438,4.64324,4.55867,4.60096,1997771.3660843,0
+AXP.US,D,19881018,000000,4.60096,4.6598,4.55867,4.64324,2536084.900917,0
+AXP.US,D,19881019,000000,4.68541,4.70209,4.49972,4.60096,2761806.6648308,0
+AXP.US,D,19881020,000000,4.542,4.78675,4.542,4.78675,3549786.9595348,0
+AXP.US,D,19881021,000000,4.74447,4.74447,4.61812,4.68541,4812348.7112552,0
+AXP.US,D,19881024,000000,4.70209,4.70209,4.58438,4.60096,2523905.3464825,0
+AXP.US,D,19881025,000000,4.60096,4.61812,4.542,4.58438,5026299.9957758,0
+AXP.US,D,19881026,000000,4.542,4.55867,4.44067,4.52513,5329963.6535377,0
+AXP.US,D,19881027,000000,4.49972,4.49972,4.44067,4.45744,3272923.7624285,0
+AXP.US,D,19881028,000000,4.49972,4.542,4.42369,4.45744,2751251.3196739,0
+AXP.US,D,19881031,000000,4.45744,4.45744,4.36434,4.36434,3138136.5590101,0
+AXP.US,D,19881101,000000,4.39819,4.45744,4.38141,4.39819,5661237.8614457,0
+AXP.US,D,19881102,000000,4.38141,4.42369,4.32216,4.39819,5565833.7027148,0
+AXP.US,D,19881103,000000,4.42369,4.44067,4.39819,4.42369,3449924.2858822,0
+AXP.US,D,19881104,000000,4.39819,4.44067,4.36434,4.38141,2330261.7158026,0
+AXP.US,D,19881107,000000,4.36434,4.36434,4.29706,4.32216,2681426.4419182,0
+AXP.US,D,19881108,000000,4.36434,4.39819,4.33914,4.38141,2287635.2904298,0
+AXP.US,D,19881109,000000,4.33914,4.38141,4.32216,4.36434,3827470.3218719,0
+AXP.US,D,19881110,000000,4.38141,4.39819,4.33914,4.38141,1827668.6941906,0
+AXP.US,D,19881111,000000,4.33914,4.36434,4.2379,4.2379,3108910.8677521,0
+AXP.US,D,19881114,000000,4.32216,4.33914,4.2379,4.29706,2679801.2250665,0
+AXP.US,D,19881115,000000,4.32216,4.39819,4.29706,4.38141,3158030.0999395,0
+AXP.US,D,19881116,000000,4.36434,4.39819,4.22083,4.22083,4526958.4154411,0
+AXP.US,D,19881117,000000,4.29706,4.36434,4.28038,4.33914,3162091.6307077,0
+AXP.US,D,19881118,000000,4.36434,4.36434,4.29706,4.33914,3814889.752988,0
+AXP.US,D,19881121,000000,4.32216,4.32216,4.2379,4.32216,2375730.5074113,0
+AXP.US,D,19881122,000000,4.29706,4.32216,4.22083,4.26321,2530402.1835931,0
+AXP.US,D,19881123,000000,4.28038,4.32216,4.22083,4.29706,2223488.092128,0
+AXP.US,D,19881125,000000,4.28038,4.28038,4.19582,4.22083,1126969.4966811,0
+AXP.US,D,19881128,000000,4.22083,4.28038,4.16178,4.2379,2109822.6623373,0
+AXP.US,D,19881129,000000,4.22083,4.48295,4.22083,4.32216,2926226.6194005,0
+AXP.US,D,19881130,000000,4.33914,4.38141,4.28038,4.33914,3748716.3233851,0
+AXP.US,D,19881201,000000,4.32216,4.36434,4.28038,4.32216,4587447.1125722,0
+AXP.US,D,19881202,000000,4.28038,4.36434,4.26321,4.32216,2666809.5659931,0
+AXP.US,D,19881205,000000,4.38141,4.45744,4.36434,4.42369,5508994.4385884,0
+AXP.US,D,19881206,000000,4.48295,4.55867,4.45744,4.55867,5249175.3631577,0
+AXP.US,D,19881207,000000,4.52513,4.55867,4.45744,4.49972,2231609.1385163,0
+AXP.US,D,19881208,000000,4.45744,4.48295,4.39819,4.42369,1483003.8279077,0
+AXP.US,D,19881209,000000,4.44067,4.49972,4.38141,4.44067,1511423.4599709,0
+AXP.US,D,19881212,000000,4.45744,4.48295,4.39819,4.42369,1278798.806627,0
+AXP.US,D,19881213,000000,4.39819,4.49972,4.38141,4.49972,1974633.4368955,0
+AXP.US,D,19881214,000000,4.45744,4.45744,4.32216,4.36434,2850717.009173,0
+AXP.US,D,19881215,000000,4.39819,4.39819,4.28038,4.33914,2252721.843978,0
+AXP.US,D,19881216,000000,4.33914,4.36434,4.29706,4.33914,5407095.4578948,0
+AXP.US,D,19881219,000000,4.29706,4.44067,4.29706,4.39819,2730138.6142122,0
+AXP.US,D,19881220,000000,4.42369,4.45744,4.33914,4.33914,2557602.651124,0
+AXP.US,D,19881221,000000,4.33914,4.33914,4.28038,4.29706,4108406.1330603,0
+AXP.US,D,19881222,000000,4.28038,4.33914,4.26321,4.29706,2994832.332624,0
+AXP.US,D,19881223,000000,4.32216,4.36434,4.29706,4.36434,1234142.1196572,0
+AXP.US,D,19881227,000000,4.36434,4.38141,4.29706,4.29706,2139863.4809561,0
+AXP.US,D,19881228,000000,4.32216,4.42369,4.32216,4.32216,3922061.36839,0
+AXP.US,D,19881229,000000,4.33914,4.39819,4.33914,4.36434,2026189.9905734,0
+AXP.US,D,19881230,000000,4.37308,4.39819,4.31382,4.31382,2079779.8285704,0
+AXP.US,D,19890103,000000,4.3309,4.3309,4.27174,4.31382,3639918.4835573,0
+AXP.US,D,19890104,000000,4.37308,4.45744,4.3564,4.45744,3596887.0134391,0
+AXP.US,D,19890105,000000,4.49972,4.51619,4.45744,4.49972,3550193.0118542,0
+AXP.US,D,19890106,000000,4.51619,4.53366,4.49972,4.49972,2835690.0506326,0
+AXP.US,D,19890109,000000,4.53366,4.61812,4.53366,4.57554,2335131.3209137,0
+AXP.US,D,19890110,000000,4.57554,4.61812,4.49972,4.51619,3250181.8098193,0
+AXP.US,D,19890111,000000,4.51619,4.51619,4.43203,4.51619,2699286.6985286,0
+AXP.US,D,19890112,000000,4.51619,4.55867,4.47421,4.49972,2819860.0556193,0
+AXP.US,D,19890113,000000,4.51619,4.55867,4.49972,4.53366,2674119.5153167,0
+AXP.US,D,19890116,000000,4.53366,4.55867,4.37308,4.51619,2157317.6852471,0
+AXP.US,D,19890117,000000,4.49972,4.51619,4.45744,4.49972,1961233.7103547,0
+AXP.US,D,19890118,000000,4.53366,4.55867,4.49972,4.55867,3805551.5572155,0
+AXP.US,D,19890119,000000,4.53366,4.55867,4.47421,4.49972,2803215.9408192,0
+AXP.US,D,19890120,000000,4.47421,4.51619,4.47421,4.51619,5059589.23295,0
+AXP.US,D,19890123,000000,4.53366,4.57554,4.47421,4.49972,3902982.9548215,0
+AXP.US,D,19890124,000000,4.51619,4.67678,4.49972,4.67678,4487985.4533691,0
+AXP.US,D,19890125,000000,4.67678,4.77821,4.61812,4.73613,5812255.0667528,0
+AXP.US,D,19890126,000000,4.73613,4.77821,4.60096,4.71886,5849604.8271212,0
+AXP.US,D,19890127,000000,4.76123,4.90465,4.71886,4.83716,10978613.893081,0
+AXP.US,D,19890130,000000,4.86277,4.90465,4.82049,4.90465,5372995.1236559,0
+AXP.US,D,19890131,000000,4.87954,4.98118,4.83716,4.98118,5503311.7212647,0
+AXP.US,D,19890201,000000,4.98118,5.08211,4.9636,5.03993,5739586.8151872,0
+AXP.US,D,19890202,000000,5.06523,5.06523,4.90465,4.98118,4391364.1452539,0
+AXP.US,D,19890203,000000,4.9385,5.00618,4.9385,4.9385,2789411.1695331,0
+AXP.US,D,19890206,000000,4.9385,4.98118,4.90465,4.9385,2696041.3026952,0
+AXP.US,D,19890207,000000,4.92172,5.14175,4.92172,5.08211,5025081.8388175,0
+AXP.US,D,19890208,000000,5.16647,5.16647,5.02286,5.08211,3572526.8969962,0
+AXP.US,D,19890209,000000,5.00618,5.08211,4.98118,5.06523,3664276.5848524,0
+AXP.US,D,19890210,000000,4.98118,5.02286,4.83716,4.86277,3515691.6631658,0
+AXP.US,D,19890213,000000,4.80371,4.92172,4.77821,4.92172,3312304.7919679,0
+AXP.US,D,19890214,000000,4.9385,5.00618,4.86277,4.87954,3693500.2609624,0
+AXP.US,D,19890215,000000,4.86277,5.00618,4.86277,5.00618,3907044.4855896,0
+AXP.US,D,19890216,000000,5.03993,5.08211,4.98118,5.06523,3460068.5408498,0
+AXP.US,D,19890217,000000,5.02286,5.10731,4.98118,5.08211,4194064.0285513,0
+AXP.US,D,19890221,000000,5.12439,5.12439,4.98118,4.98118,2521877.1000334,0
+AXP.US,D,19890222,000000,4.9636,4.9636,4.82049,4.87954,3438962.888406,0
+AXP.US,D,19890223,000000,4.86277,4.92172,4.82049,4.87954,2809304.7104625,0
+AXP.US,D,19890224,000000,4.87954,4.90465,4.73613,4.73613,3457637.2648032,0
+AXP.US,D,19890227,000000,4.71886,4.76123,4.67678,4.76123,6499152.5156981,0
+AXP.US,D,19890228,000000,4.80371,4.80371,4.73613,4.77821,4363350.5655101,0
+AXP.US,D,19890301,000000,4.82049,4.83716,4.73613,4.77821,4077547.1643587,0
+AXP.US,D,19890302,000000,4.77821,4.86277,4.73613,4.86277,4058466.7356421,0
+AXP.US,D,19890303,000000,4.83716,4.92172,4.83716,4.87954,3842902.3251578,0
+AXP.US,D,19890306,000000,4.90465,4.9636,4.86277,4.92172,4875278.7601728,0
+AXP.US,D,19890307,000000,4.90465,4.98118,4.86277,4.92172,6788610.3877243,0
+AXP.US,D,19890308,000000,4.9385,5.06523,4.90465,4.9385,6577910.544481,0
+AXP.US,D,19890309,000000,4.9385,4.98118,4.90465,4.9636,6904308.0942602,0
+AXP.US,D,19890310,000000,4.9385,4.9385,4.82049,4.86277,9745278.8401931,0
+AXP.US,D,19890313,000000,4.82049,4.92172,4.82049,4.87954,5283277.7125447,0
+AXP.US,D,19890314,000000,4.90465,4.92172,4.87954,4.92172,2542580.7304537,0
+AXP.US,D,19890315,000000,4.9385,4.98118,4.90465,4.9385,4374718.0153058,0
+AXP.US,D,19890316,000000,4.92172,5.00618,4.90465,4.98118,6700920.2154883,0
+AXP.US,D,19890317,000000,4.86277,4.87954,4.82049,4.87954,9585330.4990069,0
+AXP.US,D,19890320,000000,4.83716,4.86277,4.77821,4.82049,3326103.5178101,0
+AXP.US,D,19890321,000000,4.86277,4.90465,4.82049,4.83716,3292403.1904465,0
+AXP.US,D,19890322,000000,4.86277,4.90465,4.82049,4.86277,3034617.3993348,0
+AXP.US,D,19890323,000000,4.87954,4.90465,4.83716,4.86277,2306712.6964245,0
+AXP.US,D,19890327,000000,4.86277,5.03993,4.86277,5.02286,2614841.9221258,0
+AXP.US,D,19890328,000000,5.02286,5.06523,4.9385,5.00618,2726082.121314,0
+AXP.US,D,19890329,000000,5.00618,5.06523,4.98118,5.03993,3298087.9229184,0
+AXP.US,D,19890330,000000,5.06523,5.12439,5.03993,5.08211,6164226.8596372,0
+AXP.US,D,19890331,000000,5.12439,5.14175,5.08211,5.12439,5311693.3143119,0
+AXP.US,D,19890403,000000,5.15793,5.1752,5.11585,5.15793,5201274.2879285,0
+AXP.US,D,19890404,000000,5.14175,5.25946,5.09917,5.21728,4415317.2018035,0
+AXP.US,D,19890405,000000,5.25946,5.3609,5.24289,5.3609,7307438.449095,0
+AXP.US,D,19890406,000000,5.34343,5.34343,5.24289,5.30154,4387304.6296338,0
+AXP.US,D,19890407,000000,5.31842,5.3609,5.27624,5.31842,3334222.5490505,0
+AXP.US,D,19890410,000000,5.25946,5.30154,5.24289,5.24289,2526749.7278664,0
+AXP.US,D,19890411,000000,5.25946,5.27624,5.20031,5.24289,2509695.5304509,0
+AXP.US,D,19890412,000000,5.25946,5.34343,5.25946,5.34343,3265207.7607856,0
+AXP.US,D,19890413,000000,5.30154,5.30154,5.24289,5.25946,2153260.1847749,0
+AXP.US,D,19890414,000000,5.31842,5.38611,5.27624,5.3609,2767897.449622,0
+AXP.US,D,19890417,000000,5.34343,5.38611,5.30154,5.38611,4085676.271339,0
+AXP.US,D,19890418,000000,5.41985,5.50411,5.40307,5.48744,5107491.3157532,0
+AXP.US,D,19890419,000000,5.46183,5.54639,5.44505,5.50411,3498639.4808983,0
+AXP.US,D,19890420,000000,5.44505,5.46183,5.31842,5.3609,3347211.1854018,0
+AXP.US,D,19890421,000000,5.3609,5.44505,5.27624,5.44505,4977178.7484404,0
+AXP.US,D,19890424,000000,5.38611,5.40307,5.27624,5.34343,2871007.5342558,0
+AXP.US,D,19890425,000000,5.31842,5.3609,5.21728,5.21728,2132151.5096092,0
+AXP.US,D,19890426,000000,5.30154,5.30154,5.21728,5.24289,2546641.2536478,0
+AXP.US,D,19890427,000000,5.24289,5.31842,5.24289,5.30154,4936583.5922387,0
+AXP.US,D,19890428,000000,5.31842,5.34343,5.25946,5.30154,3948451.7464302,0
+AXP.US,D,19890501,000000,5.25946,5.30154,5.24289,5.30154,2608760.2055005,0
+AXP.US,D,19890502,000000,5.27624,5.34343,5.24289,5.25946,3368726.9204609,0
+AXP.US,D,19890503,000000,5.24289,5.27624,5.21728,5.25946,2521877.1000334,0
+AXP.US,D,19890504,000000,5.25946,5.27624,5.15793,5.20031,3490111.3746166,0
+AXP.US,D,19890505,000000,5.24289,5.27624,5.0569,5.1752,3330972.1153471,0
+AXP.US,D,19890508,000000,5.09917,5.20031,5.07367,5.1752,2433376.8383065,0
+AXP.US,D,19890509,000000,5.1752,5.21728,5.09917,5.14175,2256781.3595982,0
+AXP.US,D,19890510,000000,5.14175,5.21728,5.11585,5.20031,2579934.521118,0
+AXP.US,D,19890511,000000,5.21728,5.21728,5.15793,5.1752,2416325.6636131,0
+AXP.US,D,19890512,000000,5.38611,5.54639,5.3609,5.54639,7028941.9745451,0
+AXP.US,D,19890515,000000,5.58896,5.58896,5.41985,5.48744,5349452.1497216,0
+AXP.US,D,19890516,000000,5.44505,5.46183,5.40307,5.44505,2980216.464273,0
+AXP.US,D,19890517,000000,5.46183,5.54639,5.44505,5.52108,3712987.7495724,0
+AXP.US,D,19890518,000000,5.46183,5.52108,5.40307,5.41985,6094809.041775,0
+AXP.US,D,19890519,000000,5.44505,5.50411,5.41985,5.46183,9322666.0346182,0
+AXP.US,D,19890522,000000,5.52108,5.56366,5.48744,5.56366,5592220.0504589,0
+AXP.US,D,19890523,000000,5.54639,5.58896,5.48744,5.56366,3863199.9032586,0
+AXP.US,D,19890524,000000,5.54639,5.56366,5.50411,5.54639,3407296.8529355,0
+AXP.US,D,19890525,000000,5.54639,5.56366,5.50411,5.54639,2887655.679352,0
+AXP.US,D,19890526,000000,5.54639,5.56366,5.48744,5.54639,2070036.5880524,0
+AXP.US,D,19890530,000000,5.52108,5.52108,5.40307,5.44505,2471540.7184617,0
+AXP.US,D,19890531,000000,5.44505,5.46183,5.27624,5.27624,4172544.2631963,0
+AXP.US,D,19890601,000000,5.27624,5.38611,5.27624,5.31842,3747499.1740008,0
+AXP.US,D,19890602,000000,5.38611,5.56366,5.38611,5.56366,4361323.3266351,0
+AXP.US,D,19890605,000000,5.56366,5.58896,5.48744,5.48744,3773076.439828,0
+AXP.US,D,19890606,000000,5.52108,5.6647,5.50411,5.64762,5800481.5646377,0
+AXP.US,D,19890607,000000,5.64762,5.70687,5.64762,5.68971,5314943.7480152,0
+AXP.US,D,19890608,000000,5.68971,5.76573,5.63095,5.63095,4379186.6059674,0
+AXP.US,D,19890609,000000,5.64762,5.6647,5.54639,5.58896,4069433.1709883,0
+AXP.US,D,19890612,000000,5.56366,5.56366,5.52108,5.56366,2752061.4091648,0
+AXP.US,D,19890613,000000,5.54639,5.58896,5.50411,5.50411,3058565.4180145,0
+AXP.US,D,19890614,000000,5.52108,5.60544,5.46183,5.60544,3952915.2992217,0
+AXP.US,D,19890615,000000,5.54639,5.56366,5.48744,5.52108,2907142.1603879,0
+AXP.US,D,19890616,000000,5.50411,5.68971,5.50411,5.64762,6791046.7016408,0
+AXP.US,D,19890619,000000,5.63095,5.6647,5.60544,5.63095,2309967.1604238,0
+AXP.US,D,19890620,000000,5.63095,5.6647,5.60544,5.60544,2435813.1522231,0
+AXP.US,D,19890621,000000,5.63095,5.63095,5.54639,5.56366,2580744.6106088,0
+AXP.US,D,19890622,000000,5.54639,5.60544,5.52108,5.58896,2102512.7130138,0
+AXP.US,D,19890623,000000,5.63095,5.73209,5.60544,5.68971,4315044.4455356,0
+AXP.US,D,19890626,000000,5.68971,5.68971,5.63095,5.68971,2125246.6050312,0
+AXP.US,D,19890627,000000,5.64762,5.73209,5.64762,5.70687,2580744.6106088,0
+AXP.US,D,19890628,000000,5.6647,5.74935,5.64762,5.74935,2717959.0597777,0
+AXP.US,D,19890629,000000,5.63095,5.63095,5.54639,5.54639,3250590.8848606,0
+AXP.US,D,19890630,000000,5.57994,5.57994,5.37757,5.45389,3997169.9641682,0
+AXP.US,D,19890703,000000,5.49577,5.52108,5.45389,5.49577,1514265.8262068,0
+AXP.US,D,19890705,000000,5.43653,5.47881,5.39445,5.47881,3675642.0195,0
+AXP.US,D,19890706,000000,5.49577,5.49577,5.45389,5.47881,2137831.204211,0
+AXP.US,D,19890707,000000,5.53825,5.5971,5.49577,5.57994,3011072.4102527,0
+AXP.US,D,19890710,000000,5.5971,5.6647,5.57994,5.63929,1940127.050337,0
+AXP.US,D,19890711,000000,5.68167,5.74023,5.6647,5.70687,3647628.4397563,0
+AXP.US,D,19890712,000000,5.72405,5.72405,5.6647,5.68167,1927539.4284352,0
+AXP.US,D,19890713,000000,5.70687,5.74023,5.63929,5.72405,2492242.3337339,0
+AXP.US,D,19890714,000000,5.74023,5.74023,5.62202,5.72405,3890804.4079609,0
+AXP.US,D,19890717,000000,5.68167,5.74023,5.6647,5.70687,1752158.0763891,0
+AXP.US,D,19890718,000000,5.68167,5.68167,5.63929,5.63929,1644579.4010936,0
+AXP.US,D,19890719,000000,5.68167,5.74023,5.6647,5.72405,2909172.421985,0
+AXP.US,D,19890720,000000,5.74023,5.82498,5.72405,5.74023,4632506.8291395,0
+AXP.US,D,19890721,000000,5.72405,5.80791,5.70687,5.78271,5321437.5624039,0
+AXP.US,D,19890724,000000,5.74023,5.80791,5.70687,5.80791,2263277.1891349,0
+AXP.US,D,19890725,000000,5.80791,5.88404,5.74023,5.78271,3843710.3995006,0
+AXP.US,D,19890726,000000,5.74023,5.82498,5.72405,5.82498,2854774.5096452,0
+AXP.US,D,19890727,000000,5.88404,5.95162,5.82498,5.95162,3617584.5984155,0
+AXP.US,D,19890728,000000,5.9687,6.13712,5.95162,6.13712,5003562.0734625,0
+AXP.US,D,19890731,000000,6.13712,6.15449,6.05315,6.11201,3325294.4358933,0
+AXP.US,D,19890801,000000,6.19667,6.21284,6.05315,6.06963,5342556.3133095,0
+AXP.US,D,19890802,000000,6.05315,6.21284,6.02785,6.19667,3275351.0081791,0
+AXP.US,D,19890803,000000,6.17116,6.2976,6.17116,6.28083,5140782.5680754,0
+AXP.US,D,19890804,000000,6.23845,6.33978,6.19667,6.23845,4703962.9691909,0
+AXP.US,D,19890807,000000,6.23845,6.28083,6.15449,6.28083,2757341.0968912,0
+AXP.US,D,19890808,000000,6.19667,6.23845,6.11201,6.15449,3283475.0772893,0
+AXP.US,D,19890809,000000,6.13712,6.21284,6.05315,6.06963,5651084.5383123,0
+AXP.US,D,19890810,000000,6.01077,6.06963,5.9938,6.06963,3287530.5626136,0
+AXP.US,D,19890811,000000,6.19667,6.21284,6.02785,6.06963,3310270.5000749,0
+AXP.US,D,19890814,000000,6.02785,6.11201,5.9687,6.02785,3420691.5416062,0
+AXP.US,D,19890815,000000,6.06963,6.11201,6.02785,6.06963,3189693.1126881,0
+AXP.US,D,19890816,000000,6.13712,6.13712,6.02785,6.02785,2211309.5452675,0
+AXP.US,D,19890817,000000,6.05315,6.09513,5.9938,6.02785,2725672.0386987,0
+AXP.US,D,19890818,000000,6.02785,6.09513,5.9938,6.09513,3632605.5115119,0
+AXP.US,D,19890821,000000,6.09513,6.11201,6.02785,6.05315,2813361.2033607,0
+AXP.US,D,19890822,000000,6.02785,6.06963,5.9938,6.01077,2719988.3138008,0
+AXP.US,D,19890823,000000,6.02785,6.06963,6.01077,6.05315,2100075.3915233,0
+AXP.US,D,19890824,000000,6.06963,6.15449,6.05315,6.13712,4135200.5482719,0
+AXP.US,D,19890825,000000,6.13712,6.17116,6.13712,6.13712,1966106.3381878,0
+AXP.US,D,19890828,000000,6.13712,6.21284,6.11201,6.21284,1742011.8062737,0
+AXP.US,D,19890829,000000,6.19667,6.19667,6.02785,6.06963,2139051.3763173,0
+AXP.US,D,19890830,000000,6.11201,6.15449,6.05315,6.11201,2595356.4486638,0
+AXP.US,D,19890831,000000,6.06963,6.13712,6.05315,6.09513,3002548.3342669,0
+AXP.US,D,19890901,000000,6.11201,6.17116,6.06963,6.11201,3142199.0973523,0
+AXP.US,D,19890905,000000,6.09513,6.19667,6.06963,6.15449,2798341.2978382,0
+AXP.US,D,19890906,000000,6.13712,6.13712,6.06963,6.11201,2937998.1063677,0
+AXP.US,D,19890907,000000,6.13712,6.13712,6.01077,6.02785,3295653.6241499,0
+AXP.US,D,19890908,000000,6.02785,6.06963,5.85059,6.01077,3493766.8530653,0
+AXP.US,D,19890911,000000,6.02785,6.02785,5.95162,5.9938,2954641.2135937,0
+AXP.US,D,19890912,000000,5.9938,6.05315,5.9938,5.9938,1627121.1665067,0
+AXP.US,D,19890913,000000,6.01077,6.02785,5.88404,5.88404,3079680.1386241,0
+AXP.US,D,19890914,000000,5.86716,5.95162,5.85059,5.88404,3088205.2221838,0
+AXP.US,D,19890915,000000,5.92642,6.06963,5.90944,6.05315,6226343.796342,0
+AXP.US,D,19890918,000000,6.05315,6.06963,6.01077,6.05315,1656351.8956347,0
+AXP.US,D,19890919,000000,6.06963,6.09513,5.9687,5.9938,2463824.7168187,0
+AXP.US,D,19890920,000000,6.01077,6.05315,5.9938,6.02785,1906432.7684174,0
+AXP.US,D,19890921,000000,6.05315,6.06963,5.9938,6.02785,2559630.8975731,0
+AXP.US,D,19890922,000000,6.06963,6.06963,6.01077,6.02785,1496398.5165785,0
+AXP.US,D,19890925,000000,5.9938,6.01077,5.90944,5.92642,1866642.6638366,0
+AXP.US,D,19890926,000000,5.92642,5.9938,5.90944,5.92642,2153661.1992243,0
+AXP.US,D,19890927,000000,5.88404,5.92642,5.82498,5.90944,3176300.4391653,0
+AXP.US,D,19890928,000000,5.90944,5.90944,5.82498,5.90944,3657371.6802742,0
+AXP.US,D,19890929,000000,5.90944,6.06963,5.88404,5.92642,3732072.208585,0
+AXP.US,D,19891002,000000,5.94328,5.98507,5.91778,5.94328,2490212.0721368,0
+AXP.US,D,19891003,000000,6.02785,6.33164,6.00234,6.31438,8163623.4425731,0
+AXP.US,D,19891004,000000,6.31438,6.37363,6.23031,6.35685,4024369.4241251,0
+AXP.US,D,19891005,000000,6.33164,6.35685,6.25562,6.2725,4012998.9516075,0
+AXP.US,D,19891006,000000,6.35685,6.39903,6.31438,6.33164,2911200.6684341,0
+AXP.US,D,19891009,000000,6.28936,6.47535,6.28936,6.47535,2481685.9810032,0
+AXP.US,D,19891010,000000,6.47535,6.50057,6.37363,6.45799,2601855.3009225,0
+AXP.US,D,19891011,000000,6.41591,6.45799,6.39903,6.41591,3260736.147402,0
+AXP.US,D,19891012,000000,6.41591,6.41591,6.35685,6.37363,2313207.5183871,0
+AXP.US,D,19891013,000000,6.35685,6.39903,5.73209,5.77447,4329249.2236971,0
+AXP.US,D,19891016,000000,5.69844,6.17116,5.65636,6.17116,12410878.30982,0
+AXP.US,D,19891017,000000,6.02785,6.12917,5.96026,6.06963,6721626.8686305,0
+AXP.US,D,19891018,000000,5.98507,6.12917,5.98507,6.08679,2782913.3248484,0
+AXP.US,D,19891019,000000,6.17116,6.2725,6.14585,6.18764,4623578.7159823,0
+AXP.US,D,19891020,000000,6.18764,6.31438,6.14585,6.2725,4185536.9298436,0
+AXP.US,D,19891023,000000,6.23031,6.2725,6.10367,6.12917,3112970.3833722,0
+AXP.US,D,19891024,000000,6.10367,6.17116,5.98507,6.17116,5478549.5827982,0
+AXP.US,D,19891025,000000,6.08679,6.10367,6.06963,6.06963,3451546.4800119,0
+AXP.US,D,19891026,000000,6.06963,6.14585,6.04442,6.10367,2751251.3196739,0
+AXP.US,D,19891027,000000,6.06963,6.12917,5.98507,6.12917,3336248.7803516,0
+AXP.US,D,19891030,000000,6.08679,6.10367,6.00234,6.06963,2712278.3576018,0
+AXP.US,D,19891031,000000,6.06963,6.10367,5.94328,6.00234,4617489.9463391,0
+AXP.US,D,19891101,000000,5.98507,6.06963,5.88404,5.91778,4719385.9043107,0
+AXP.US,D,19891102,000000,5.901,5.91778,5.79987,5.81665,5461498.4081047,0
+AXP.US,D,19891103,000000,5.77447,5.81665,5.73209,5.77447,4852949.9129009,0
+AXP.US,D,19891106,000000,5.75739,5.77447,5.73209,5.73209,2971285.3283938,0
+AXP.US,D,19891107,000000,5.73209,5.75739,5.63095,5.65636,3473469.2749645,0
+AXP.US,D,19891108,000000,5.69844,5.81665,5.69844,5.79987,3059785.5901207,0
+AXP.US,D,19891109,000000,5.79987,5.84185,5.77447,5.77447,2272609.3394635,0
+AXP.US,D,19891110,000000,5.79987,5.84185,5.71511,5.71511,1991680.581293,0
+AXP.US,D,19891113,000000,5.75739,5.75739,5.61408,5.67303,6489411.2903281,0
+AXP.US,D,19891114,000000,5.63095,5.65636,5.51255,5.54639,7804346.7382353,0
+AXP.US,D,19891115,000000,5.58896,5.61408,5.44505,5.52942,9496827.214558,0
+AXP.US,D,19891116,000000,5.5716,5.71511,5.54639,5.71511,4849299.4723221,0
+AXP.US,D,19891117,000000,5.71511,5.77447,5.69844,5.71511,7599736.6722091,0
+AXP.US,D,19891120,000000,5.73209,5.73209,5.65636,5.71511,2959921.9088941,0
+AXP.US,D,19891121,000000,5.71511,5.75739,5.67303,5.75739,2387507.0322484,0
+AXP.US,D,19891122,000000,5.79987,5.81665,5.75739,5.79987,2223084.0549566,0
+AXP.US,D,19891124,000000,5.77447,5.84185,5.73209,5.75739,3084957.8112025,0
+AXP.US,D,19891127,000000,5.75739,5.77447,5.71511,5.73209,4645499.4957868,0
+AXP.US,D,19891128,000000,5.75739,5.84185,5.75739,5.84185,4999094.490375,0
+AXP.US,D,19891129,000000,5.81665,5.88404,5.79987,5.81665,4247652.8589743,0
+AXP.US,D,19891130,000000,5.84185,5.85873,5.79987,5.85873,2890905.1054813,0
+AXP.US,D,19891201,000000,5.901,5.98507,5.88404,5.91778,4107592.0132736,0
+AXP.US,D,19891204,000000,5.901,5.91778,5.79987,5.84185,3801492.0415952,0
+AXP.US,D,19891205,000000,5.84185,5.85873,5.71511,5.73209,2461795.4627957,0
+AXP.US,D,19891206,000000,5.77447,5.81665,5.69844,5.77447,3559131.2007513,0
+AXP.US,D,19891207,000000,5.73209,5.77447,5.61408,5.69844,4972309.1433294,0
+AXP.US,D,19891208,000000,5.71511,5.73209,5.5716,5.61408,2529184.0266349,0
+AXP.US,D,19891211,000000,5.5716,5.61408,5.54639,5.61408,3106473.5462616,0
+AXP.US,D,19891212,000000,5.5716,5.58896,5.3609,5.52942,5260135.75306,0
+AXP.US,D,19891213,000000,5.52942,5.58896,5.51255,5.5716,3586329.6531343,0
+AXP.US,D,19891214,000000,5.52942,5.65636,5.52942,5.5716,2707808.7593663,0
+AXP.US,D,19891215,000000,5.61408,5.61408,5.32686,5.48744,8361737.6790626,0
+AXP.US,D,19891218,000000,5.51255,5.52942,5.20031,5.25946,5651897.6505252,0
+AXP.US,D,19891219,000000,5.24289,5.32686,5.11585,5.11585,4115309.0224905,0
+AXP.US,D,19891220,000000,5.07367,5.25946,5.0569,5.15793,4372283.7165374,0
+AXP.US,D,19891221,000000,5.15793,5.28478,5.15793,5.21728,5463529.6772758,0
+AXP.US,D,19891222,000000,5.20031,5.30154,5.1752,5.25946,3017974.2921088,0
+AXP.US,D,19891226,000000,5.28478,5.44505,5.21728,5.38611,2657065.3179012,0
+AXP.US,D,19891227,000000,5.38611,5.52942,5.34343,5.47037,1650668.1707369,0
+AXP.US,D,19891228,000000,5.47037,5.61408,5.47037,5.61408,2231199.055901,0
+AXP.US,D,19891229,000000,5.71511,5.79987,5.67303,5.79987,3731253.0509281,0
+AXP.US,D,19900102,000000,5.75739,5.81665,5.71511,5.79987,4496105.4921834,0
+AXP.US,D,19900103,000000,5.85873,5.85873,5.73209,5.85873,4681227.0620255,0
+AXP.US,D,19900104,000000,5.81665,5.83342,5.73209,5.79987,5138749.2837564,0
+AXP.US,D,19900105,000000,5.75739,5.83342,5.73209,5.73209,2783730.4673572,0
+AXP.US,D,19900108,000000,5.68971,5.71511,5.64762,5.68971,2956266.4304453,0
+AXP.US,D,19900109,000000,5.68971,5.68971,5.52942,5.56366,3297684.8933209,0
+AXP.US,D,19900110,000000,5.56366,5.58896,5.48744,5.52942,4080796.5904881,0
+AXP.US,D,19900111,000000,5.58896,5.63095,5.52942,5.60544,3341121.4081845,0
+AXP.US,D,19900112,000000,5.46183,5.58896,5.46183,5.48744,5956375.4280738,0
+AXP.US,D,19900115,000000,5.52942,5.52942,5.33569,5.46183,3801492.0415952,0
+AXP.US,D,19900116,000000,5.37757,5.46183,5.3609,5.37757,5137132.1274967,0
+AXP.US,D,19900117,000000,5.37757,5.41985,5.25946,5.27624,5310072.1277562,0
+AXP.US,D,19900118,000000,5.21728,5.2933,5.19178,5.27624,4975553.5315887,0
+AXP.US,D,19900119,000000,5.31842,5.3609,5.25946,5.25946,3864006.9700274,0
+AXP.US,D,19900122,000000,5.2933,5.31842,5.06523,5.06523,3987424.7085022,0
+AXP.US,D,19900123,000000,5.1495,5.1752,5.09065,5.13273,4120177.6200275,0
+AXP.US,D,19900124,000000,4.98911,5.13273,4.94723,5.09065,5318191.1589965,0
+AXP.US,D,19900125,000000,5.09065,5.1495,4.92172,4.9636,5901159.3656511,0
+AXP.US,D,19900126,000000,4.98911,5.03169,4.87954,4.9636,4380402.7477777,0
+AXP.US,D,19900129,000000,4.9636,5.06523,4.90465,4.98911,2100482.4514167,0
+AXP.US,D,19900130,000000,4.9636,4.98911,4.83716,4.92172,3555067.6548353,0
+AXP.US,D,19900131,000000,4.90465,4.94723,4.87954,4.94723,2770736.7931359,0
+AXP.US,D,19900201,000000,4.9636,5.04817,4.94723,4.98911,6356252.3264834,0
+AXP.US,D,19900202,000000,4.98911,5.06523,4.98911,5.00618,1906833.7828669,0
+AXP.US,D,19900205,000000,5.00618,5.04817,4.98911,5.00618,2588860.6191272,0
+AXP.US,D,19900206,000000,4.98911,5.00618,4.83716,4.86277,4187971.2286121,0
+AXP.US,D,19900207,000000,4.82049,5.00618,4.76123,4.98911,4099881.0495006,0
+AXP.US,D,19900208,000000,4.9636,4.98911,4.86277,4.90465,4205429.463199,0
+AXP.US,D,19900209,000000,4.92172,4.92172,4.77821,4.86277,3936676.2291671,0
+AXP.US,D,19900212,000000,4.86277,4.87954,4.79489,4.83716,2480060.7641514,0
+AXP.US,D,19900213,000000,4.82049,4.87954,4.76123,4.86277,4434394.6077982,0
+AXP.US,D,19900214,000000,4.82049,4.83716,4.71886,4.82049,4618705.0805754,0
+AXP.US,D,19900215,000000,4.79489,4.82049,4.69375,4.73613,5497222.9516214,0
+AXP.US,D,19900216,000000,4.77821,4.86277,4.77821,4.82049,5094507.7172718,0
+AXP.US,D,19900220,000000,4.77821,4.82049,4.67678,4.69375,5057959.9858023,0
+AXP.US,D,19900221,000000,4.60938,4.69375,4.56721,4.65167,5297080.4686829,0
+AXP.US,D,19900222,000000,4.71886,4.73613,4.59262,4.59262,5152554.0550425,0
+AXP.US,D,19900223,000000,4.59262,4.69375,4.52513,4.65167,5358384.2931748,0
+AXP.US,D,19900226,000000,4.69375,4.77821,4.67678,4.77821,3220139.9836264,0
+AXP.US,D,19900227,000000,4.69375,4.71886,4.56721,4.67678,13870734.132799,0
+AXP.US,D,19900228,000000,4.71886,4.94723,4.67678,4.83716,8071875.7698649,0
+AXP.US,D,19900301,000000,4.82049,4.86277,4.77821,4.82049,9674638.8350766,0
+AXP.US,D,19900302,000000,4.83716,4.87954,4.82049,4.87954,5380304.0654053,0
+AXP.US,D,19900305,000000,4.65167,4.67678,4.52513,4.56721,13940155.980958,0
+AXP.US,D,19900306,000000,4.54994,4.60938,4.50815,4.52513,13509015.069101,0
+AXP.US,D,19900307,000000,4.59262,4.65167,4.56721,4.6344,10950196.276166,0
+AXP.US,D,19900308,000000,4.67678,4.69375,4.60938,4.6344,9126990.1271933,0
+AXP.US,D,19900309,000000,4.60938,4.69375,4.60938,4.65167,6642867.8322737,0
+AXP.US,D,19900312,000000,4.6344,4.69375,4.60938,4.65167,5914559.0921919,0
+AXP.US,D,19900313,000000,4.6344,4.65167,4.60938,4.6344,3378472.1761269,0
+AXP.US,D,19900314,000000,4.65167,4.69375,4.6344,4.69375,4384460.2482498,0
+AXP.US,D,19900315,000000,4.67678,4.71886,4.6344,4.65167,3583080.227005,0
+AXP.US,D,19900316,000000,4.69375,4.71886,4.65167,4.71886,8308148.8486396,0
+AXP.US,D,19900319,000000,4.65167,4.67678,4.60938,4.65167,3466160.3332149,0
+AXP.US,D,19900320,000000,4.65167,4.67678,4.59262,4.59262,6184930.4900575,0
+AXP.US,D,19900321,000000,4.60938,4.6344,4.59262,4.60938,4044669.017374,0
+AXP.US,D,19900322,000000,4.59262,4.6344,4.40663,4.42369,9368136.8413749,0
+AXP.US,D,19900323,000000,4.49079,4.52513,4.44901,4.46587,5185033.2027258,0
+AXP.US,D,19900326,000000,4.50815,4.52513,4.44901,4.46587,3461289.72053,0
+AXP.US,D,19900327,000000,4.38141,4.42369,4.28038,4.42369,10238939.718352,0
+AXP.US,D,19900328,000000,4.42369,4.44901,4.33914,4.38141,7070353.2656816,0
+AXP.US,D,19900329,000000,4.40663,4.42369,4.32216,4.33914,5596685.6183985,0
+AXP.US,D,19900330,000000,4.36434,4.36434,4.2379,4.28038,5774498.2464911,0
+AXP.US,D,19900402,000000,4.31382,4.3564,4.28038,4.3564,4447795.3419129,0
+AXP.US,D,19900403,000000,4.33914,4.39819,4.31382,4.38141,3888366.0788965,0
+AXP.US,D,19900404,000000,4.39819,4.50815,4.38141,4.44067,5612925.6960271,0
+AXP.US,D,19900405,000000,4.46587,4.50815,4.44067,4.46587,2996863.601795,0
+AXP.US,D,19900406,000000,4.48295,4.48295,4.42369,4.46587,2102512.7130138,0
+AXP.US,D,19900409,000000,4.48295,4.50815,4.44067,4.48295,2978999.3148888,0
+AXP.US,D,19900410,000000,4.48295,4.60938,4.48295,4.59262,4217201.9577401,0
+AXP.US,D,19900411,000000,4.59262,4.71886,4.59262,4.67678,7866861.6666675,0
+AXP.US,D,19900412,000000,4.67678,4.76123,4.65167,4.73613,4036545.9558376,0
+AXP.US,D,19900416,000000,4.71886,4.86277,4.69375,4.80371,5801701.736744,0
+AXP.US,D,19900417,000000,4.80371,4.94723,4.76123,4.90465,5248768.3032643,0
+AXP.US,D,19900418,000000,4.90465,4.90465,4.77821,4.8457,4881368.53739,0
+AXP.US,D,19900419,000000,4.80371,4.82049,4.59262,4.6344,6027016.4407643,0
+AXP.US,D,19900420,000000,4.67678,4.73613,4.65167,4.71886,5469212.3945996,0
+AXP.US,D,19900423,000000,4.69375,4.71886,4.54994,4.56721,4130728.9348883,0
+AXP.US,D,19900424,000000,4.60938,4.65167,4.52513,4.52513,3038672.8846591,0
+AXP.US,D,19900425,000000,4.56721,4.60938,4.50815,4.50815,2607130.958353,0
+AXP.US,D,19900426,000000,4.52513,4.56721,4.42369,4.46587,3964284.7641654,0
+AXP.US,D,19900427,000000,4.50815,4.52513,4.42369,4.42369,2023344.6016155,0
+AXP.US,D,19900430,000000,4.44067,4.56721,4.42369,4.54994,3341121.4081845,0
+AXP.US,D,19900501,000000,4.54994,4.56721,4.46587,4.46587,3198220.2113959,0
+AXP.US,D,19900502,000000,4.48295,4.50815,4.46587,4.50815,2823921.5863875,0
+AXP.US,D,19900503,000000,4.54994,4.54994,4.39819,4.44067,3828687.4712562,0
+AXP.US,D,19900504,000000,4.48295,4.52513,4.44067,4.50815,4641035.9429953,0
+AXP.US,D,19900507,000000,4.50815,4.54994,4.50815,4.50815,2906334.0860451,0
+AXP.US,D,19900508,000000,4.50815,4.59262,4.50815,4.59262,3179954.91004,0
+AXP.US,D,19900509,000000,4.56721,4.6344,4.56721,4.60938,3894456.8636877,0
+AXP.US,D,19900510,000000,4.60938,4.67678,4.59262,4.65167,3966314.0181884,0
+AXP.US,D,19900511,000000,4.71886,4.86277,4.67678,4.82049,7246538.6617745,0
+AXP.US,D,19900514,000000,4.88798,5.03169,4.86277,4.90465,8601667.2438599,0
+AXP.US,D,19900515,000000,4.94723,5.15793,4.92172,5.13273,9016569.0856619,0
+AXP.US,D,19900516,000000,5.07367,5.09065,4.88798,4.90465,6178034.6536454,0
+AXP.US,D,19900517,000000,4.92172,4.98911,4.92172,4.94723,4235473.3045398,0
+AXP.US,D,19900518,000000,4.92172,4.9636,4.90465,4.9636,4893955.1517179,0
+AXP.US,D,19900521,000000,4.9636,5.04817,4.92172,5.03169,3978493.5726229,0
+AXP.US,D,19900522,000000,5.11585,5.11585,4.94723,4.9636,6556799.8541673,0
+AXP.US,D,19900523,000000,4.98911,5.00618,4.90465,4.98911,3514876.535805,0
+AXP.US,D,19900524,000000,5.00618,5.07367,4.98911,5.03169,4242376.19397,0
+AXP.US,D,19900525,000000,5.00618,5.00618,4.88798,4.92172,2247041.1418021,0
+AXP.US,D,19900529,000000,4.86277,4.9636,4.86277,4.9636,3131233.6695801,0
+AXP.US,D,19900530,000000,4.98911,4.98911,4.88798,4.92172,4331686.5451877,0
+AXP.US,D,19900531,000000,4.86277,4.92172,4.86277,4.90465,3348023.2900406,0
+AXP.US,D,19900601,000000,4.9636,4.98911,4.92172,4.98911,4148189.1846233,0
+AXP.US,D,19900604,000000,5.00618,5.30154,5.00618,5.30154,8435625.0951604,0
+AXP.US,D,19900605,000000,5.25946,5.34343,5.24289,5.25946,6386293.1451022,0
+AXP.US,D,19900606,000000,5.24289,5.25946,5.15793,5.24289,4448601.4011077,0
+AXP.US,D,19900607,000000,5.32686,5.36903,5.24289,5.28478,6741111.3345186,0
+AXP.US,D,19900608,000000,5.28478,5.30154,5.13273,5.15793,3433680.1779576,0
+AXP.US,D,19900611,000000,5.09065,5.13273,5.04817,5.13273,3150318.1285926,0
+AXP.US,D,19900612,000000,5.11585,5.13273,4.98911,5.09065,6371680.2994733,0
+AXP.US,D,19900613,000000,5.13273,5.32686,5.11585,5.25946,7633024.9018093,0
+AXP.US,D,19900614,000000,5.25946,5.28478,5.1752,5.20031,4187569.2065887,0
+AXP.US,D,19900615,000000,5.1752,5.25946,5.1752,5.21728,7946428.7773672,0
+AXP.US,D,19900618,000000,5.21728,5.21728,5.11585,5.13273,4910193.2141986,0
+AXP.US,D,19900619,000000,5.11585,5.1752,5.03169,5.15793,4036954.023305,0
+AXP.US,D,19900620,000000,5.15793,5.1752,5.03169,5.04817,3348836.4022535,0
+AXP.US,D,19900621,000000,5.07367,5.09065,5.00618,5.07367,6335140.6285957,0
+AXP.US,D,19900622,000000,5.09065,5.1752,5.09065,5.11585,19885165.974383,0
+AXP.US,D,19900625,000000,5.13273,5.15793,5.09065,5.11585,5868276.1807964,0
+AXP.US,D,19900626,000000,5.13273,5.13273,5.09065,5.09065,4954038.8041037,0
+AXP.US,D,19900627,000000,5.07367,5.13273,5.07367,5.11585,4213955.5543328,0
+AXP.US,D,19900628,000000,5.09065,5.15793,5.09065,5.15793,4016656.4452041,0
+AXP.US,D,19900629,000000,5.1495,5.25946,5.1495,5.19178,8084459.3614708,0
+AXP.US,D,19900702,000000,5.21728,5.27624,5.19178,5.27624,3518532.0142537,0
+AXP.US,D,19900703,000000,5.30154,5.34343,5.1495,5.31842,4519654.5115616,0
+AXP.US,D,19900705,000000,5.34343,5.34343,5.21728,5.30154,4416940.4035072,0
+AXP.US,D,19900706,000000,5.30154,5.40307,5.27624,5.38611,4046700.286545,0
+AXP.US,D,19900709,000000,5.3609,5.3609,5.27624,5.34343,1952708.626795,0
+AXP.US,D,19900710,000000,5.31842,5.31842,5.19178,5.23396,2957484.5874036,0
+AXP.US,D,19900711,000000,5.21728,5.27624,5.19178,5.25946,2934340.6127709,0
+AXP.US,D,19900712,000000,5.27624,5.27624,5.1495,5.21728,7082528.7898201,0
+AXP.US,D,19900713,000000,5.23396,5.25946,5.1495,5.1752,6076945.7624427,0
+AXP.US,D,19900716,000000,5.21728,5.27624,5.1495,5.21728,4775412.0562242,0
+AXP.US,D,19900717,000000,5.23396,5.34343,5.23396,5.30154,5267445.7023834,0
+AXP.US,D,19900718,000000,5.30154,5.30154,5.21728,5.23396,2737446.5483877,0
+AXP.US,D,19900719,000000,5.30154,5.3609,5.21728,5.27624,4872437.4015109,0
+AXP.US,D,19900720,000000,5.27624,5.27624,5.1495,5.1495,6770342.0636466,0
+AXP.US,D,19900723,000000,5.13273,5.13273,4.79489,5.09065,7142614.4573538,0
+AXP.US,D,19900724,000000,5.09065,5.10731,4.98118,5.06523,4040205.4645823,0
+AXP.US,D,19900725,000000,5.09065,5.10731,5.00618,5.09065,1988438.2081816,0
+AXP.US,D,19900726,000000,5.09065,5.09065,5.00618,5.06523,2527153.7650378,0
+AXP.US,D,19900727,000000,5.06523,5.09065,4.9385,4.98118,2563692.4283413,0
+AXP.US,D,19900730,000000,4.98118,4.98118,4.92172,4.92172,2962760.2448341,0
+AXP.US,D,19900731,000000,4.92172,4.98118,4.89642,4.92172,2667622.678206,0
+AXP.US,D,19900801,000000,4.92172,4.9385,4.76987,4.83716,5600342.1044212,0
+AXP.US,D,19900802,000000,4.64324,4.85413,4.58438,4.72769,10538544.868068,0
+AXP.US,D,19900803,000000,4.66844,4.68541,4.47421,4.68541,9888585.0817273,0
+AXP.US,D,19900806,000000,4.39005,4.47421,4.17855,4.43203,11110144.617353,0
+AXP.US,D,19900807,000000,4.47421,4.49972,4.3309,4.39005,5506968.2072873,0
+AXP.US,D,19900808,000000,4.43203,4.51619,4.41526,4.51619,3857515.1707868,0
+AXP.US,D,19900809,000000,4.49972,4.58438,4.41526,4.49972,2836910.2227388,0
+AXP.US,D,19900810,000000,4.49972,4.64324,4.47421,4.64324,3946829.5523005,0
+AXP.US,D,19900813,000000,4.58438,4.62636,4.51619,4.62636,3558722.12571,0
+AXP.US,D,19900814,000000,4.60096,4.62636,4.542,4.55867,2722023.6132679,0
+AXP.US,D,19900815,000000,4.58438,4.64324,4.49972,4.49972,4390552.0406151,0
+AXP.US,D,19900816,000000,4.47421,4.47421,4.28822,4.28822,5466367.0056417,0
+AXP.US,D,19900817,000000,4.24634,4.30578,4.17855,4.28822,10668048.353463,0
+AXP.US,D,19900820,000000,4.26321,4.26321,4.16178,4.20416,3353709.0300864,0
+AXP.US,D,19900821,000000,4.16178,4.16178,4.01023,4.07712,5589376.676649,0
+AXP.US,D,19900822,000000,4.07712,4.09459,3.96784,3.96784,4876903.9770244,0
+AXP.US,D,19900823,000000,3.71467,3.9088,3.71467,3.86661,7561573.7996279,0
+AXP.US,D,19900824,000000,3.9088,3.96784,3.82403,3.96784,6256386.6301089,0
+AXP.US,D,19900827,000000,4.13657,4.16178,4.07712,4.11999,3600538.4615919,0
+AXP.US,D,19900828,000000,4.07712,4.09459,3.96784,3.99306,2663564.1701598,0
+AXP.US,D,19900829,000000,3.96784,4.05211,3.95108,4.03544,6244205.0605264,0
+AXP.US,D,19900830,000000,4.03544,4.03544,3.88378,3.95108,3476310.6336264,0
+AXP.US,D,19900831,000000,3.95108,4.11999,3.88378,4.07712,3944798.2831293,0
+AXP.US,D,19900904,000000,3.99306,4.07712,3.96784,4.05211,4294338.7999673,0
+AXP.US,D,19900905,000000,4.05211,4.07712,4.01023,4.07712,3431651.9315085,0
+AXP.US,D,19900906,000000,4.03544,4.05211,3.9088,3.96784,3011880.4845955,0
+AXP.US,D,19900907,000000,3.92547,4.05211,3.92547,4.05211,3754802.0703063,0
+AXP.US,D,19900910,000000,4.13657,4.16178,4.01023,4.07712,4482301.7284713,0
+AXP.US,D,19900911,000000,4.07712,4.09459,3.99306,4.03544,2376947.6567956,0
+AXP.US,D,19900912,000000,4.07712,4.07712,3.99306,4.05211,2748005.9238405,0
+AXP.US,D,19900913,000000,4.05211,4.05211,3.92547,3.92547,2418355.9252101,0
+AXP.US,D,19900914,000000,3.88378,3.95108,3.82403,3.95108,3716242.2135717,0
+AXP.US,D,19900917,000000,3.88378,3.95108,3.86661,3.9088,2151229.9231779,0
+AXP.US,D,19900918,000000,3.86661,3.9088,3.78205,3.84111,5382334.3270024,0
+AXP.US,D,19900919,000000,3.86661,3.9088,3.84111,3.86661,3864823.1049623,0
+AXP.US,D,19900920,000000,3.86661,3.86661,3.73997,3.78205,3741814.441529,0
+AXP.US,D,19900921,000000,3.79873,3.86661,3.71467,3.84111,6518234.9595628,0
+AXP.US,D,19900924,000000,3.75675,3.75675,3.48629,3.50367,4436021.8397978,0
+AXP.US,D,19900925,000000,3.52857,3.67248,3.52857,3.67248,3287127.5330161,0
+AXP.US,D,19900926,000000,3.58802,3.67248,3.57096,3.57096,2520254.9059038,0
+AXP.US,D,19900927,000000,3.65512,3.67248,3.44421,3.46099,4386085.4651015,0
+AXP.US,D,19900928,000000,3.31758,3.58802,3.29236,3.57096,6139060.6839994,0
+AXP.US,D,19901001,000000,3.69779,3.84111,3.64698,3.82403,5085572.5510967,0
+AXP.US,D,19901002,000000,3.78205,3.92547,3.71467,3.71467,5497222.9516214,0
+AXP.US,D,19901003,000000,3.71467,3.73997,3.52043,3.56262,3412169.4807685,0
+AXP.US,D,19901004,000000,3.52043,3.6048,3.46099,3.58802,3460068.5408498,0
+AXP.US,D,19901005,000000,3.52043,3.64698,3.46099,3.52043,3547355.6834883,0
+AXP.US,D,19901008,000000,3.58802,3.64698,3.56262,3.64698,2502393.6417193,0
+AXP.US,D,19901009,000000,3.56262,3.58802,3.43587,3.43587,2876291.2522783,0
+AXP.US,D,19901010,000000,3.46099,3.52043,3.28402,3.30944,3681327.7595459,0
+AXP.US,D,19901011,000000,3.30944,3.35132,3.11521,3.19917,5885336.4236558,0
+AXP.US,D,19901012,000000,3.28402,3.39409,3.19917,3.30944,6563296.691278,0
+AXP.US,D,19901015,000000,3.35132,3.37663,3.18289,3.18289,4493261.1107995,0
+AXP.US,D,19901016,000000,3.22478,3.26736,3.14051,3.18289,3933431.8409077,0
+AXP.US,D,19901017,000000,3.14051,3.22478,2.98846,2.98846,7145866.9062051,0
+AXP.US,D,19901018,000000,3.03045,3.15779,3.03045,3.14051,9426191.2397375,0
+AXP.US,D,19901019,000000,3.22478,3.28402,3.14051,3.22478,9690880.9278533,0
+AXP.US,D,19901022,000000,3.24204,3.41891,3.18289,3.39409,5565427.6503954,0
+AXP.US,D,19901023,000000,3.41891,3.52043,3.37663,3.47825,5860566.2245974,0
+AXP.US,D,19901024,000000,3.41891,3.46099,3.39409,3.46099,3340308.2959717,0
+AXP.US,D,19901025,000000,3.41891,3.46099,3.37663,3.37663,4287840.9552826,0
+AXP.US,D,19901026,000000,3.33484,3.35132,3.15779,3.18289,5720910.4236421,0
+AXP.US,D,19901029,000000,3.18289,3.24204,3.03045,3.05595,5084760.4464578,0
+AXP.US,D,19901030,000000,3.03045,3.18289,3.01378,3.15779,6001436.152215,0
+AXP.US,D,19901031,000000,3.11521,3.22478,3.09823,3.22478,2830825.4833916,0
+AXP.US,D,19901101,000000,3.24204,3.26736,3.09823,3.19917,4857009.428521,0
+AXP.US,D,19901102,000000,3.26736,3.39409,3.15779,3.37663,7049649.6352614,0
+AXP.US,D,19901105,000000,3.41891,3.47825,3.35132,3.39409,5419682.0722228,0
+AXP.US,D,19901106,000000,3.39409,3.41891,3.33484,3.35132,3708931.2566742,0
+AXP.US,D,19901107,000000,3.35132,3.35132,3.19917,3.26736,3769420.9613793,0
+AXP.US,D,19901108,000000,3.22478,3.35132,3.19917,3.26736,4012998.9516075,0
+AXP.US,D,19901109,000000,3.33484,3.35132,3.24204,3.35132,4585011.8062298,0
+AXP.US,D,19901112,000000,3.39409,3.71467,3.39409,3.69779,11764569.971632,0
+AXP.US,D,19901113,000000,3.75675,3.86661,3.71467,3.84111,8811143.892275,0
+AXP.US,D,19901114,000000,3.84111,3.88378,3.78205,3.79873,7471043.2763041,0
+AXP.US,D,19901115,000000,3.78205,3.78205,3.6303,3.69779,4479867.4297028,0
+AXP.US,D,19901116,000000,3.69779,3.73997,3.6303,3.69779,4692595.5193951,0
+AXP.US,D,19901119,000000,3.75675,3.78205,3.67248,3.69779,3258307.8940775,0
+AXP.US,D,19901120,000000,3.58802,3.6048,3.50367,3.50367,4928865.5754478,0
+AXP.US,D,19901121,000000,3.47825,3.50367,3.33484,3.37663,5783840.4725597,0
+AXP.US,D,19901123,000000,3.39409,3.43587,3.35132,3.37663,1750941.9345789,0
+AXP.US,D,19901126,000000,3.37663,3.46099,3.28402,3.46099,4913439.617606,0
+AXP.US,D,19901127,000000,3.46099,3.47825,3.37663,3.43587,5348233.9927634,0
+AXP.US,D,19901128,000000,3.41891,3.47825,3.39409,3.41891,3317172.381931,0
+AXP.US,D,19901129,000000,3.39409,3.43587,3.39409,3.43587,4209896.0387126,0
+AXP.US,D,19901130,000000,3.39409,3.52043,3.39409,3.50367,7390255.993498,0
+AXP.US,D,19901203,000000,3.50367,3.56262,3.47825,3.56262,5625511.3027811,0
+AXP.US,D,19901204,000000,3.56262,3.58802,3.46099,3.58802,3589172.0193703,0
+AXP.US,D,19901205,000000,3.58802,3.88378,3.58802,3.88378,9819164.2411431,0
+AXP.US,D,19901206,000000,3.99306,4.06075,3.82403,3.86661,11831146.430832,0
+AXP.US,D,19901207,000000,3.84111,3.84111,3.69779,3.73997,5783840.4725597,0
+AXP.US,D,19901210,000000,3.73997,3.78205,3.69779,3.71467,4513157.674451,0
+AXP.US,D,19901211,000000,3.69779,3.71467,3.6048,3.6303,3899734.5362661,0
+AXP.US,D,19901212,000000,3.64698,3.78205,3.6303,3.75675,3898521.4171778,0
+AXP.US,D,19901213,000000,3.75675,3.75675,3.67248,3.69779,3920031.106793,0
+AXP.US,D,19901214,000000,3.67248,3.71467,3.58802,3.58802,4011377.7650518,0
+AXP.US,D,19901217,000000,3.58802,3.64698,3.52043,3.6303,5907655.1951878,0
+AXP.US,D,19901218,000000,3.6048,3.73997,3.41891,3.71467,9036456.5811473,0
+AXP.US,D,19901219,000000,3.73997,3.82403,3.69779,3.79873,7458051.6172307,0
+AXP.US,D,19901220,000000,3.67248,3.73997,3.64698,3.67248,6207260.3449034,0
+AXP.US,D,19901221,000000,3.73997,3.73997,3.58802,3.58802,8127088.8095656,0
+AXP.US,D,19901224,000000,3.6048,3.6303,3.56262,3.6048,1940937.1398279,0
+AXP.US,D,19901226,000000,3.56262,3.64698,3.56262,3.64698,2161379.2160152,0
+AXP.US,D,19901227,000000,3.6303,3.6303,3.50367,3.52043,2694408.0252516,0
+AXP.US,D,19901228,000000,3.45305,3.56262,3.36859,3.52043,6686306.3622853,0
+AXP.US,D,19901231,000000,3.52043,3.58802,3.49503,3.56262,3412979.5702593,0
+AXP.US,D,19910102,000000,3.53731,3.6303,3.49503,3.49503,3124334.8104459,0
+AXP.US,D,19910103,000000,3.56262,3.56262,3.49503,3.52043,3486865.9787832,0
+AXP.US,D,19910104,000000,3.58802,3.6048,3.52043,3.52043,4203809.2842174,0
+AXP.US,D,19910107,000000,3.52043,3.56262,3.41077,3.41077,3812046.3791781,0
+AXP.US,D,19910108,000000,3.39409,3.45305,3.36859,3.36859,4412069.7908222,0
+AXP.US,D,19910109,000000,3.34298,3.58802,3.34298,3.34298,5056339.8068207,0
+AXP.US,D,19910110,000000,3.41077,3.52043,3.36859,3.52043,3010258.2904658,0
+AXP.US,D,19910111,000000,3.52043,3.52043,3.41077,3.47825,2209687.3511378,0
+AXP.US,D,19910114,000000,3.36859,3.43587,3.32601,3.39409,3806771.7293216,0
+AXP.US,D,19910115,000000,3.39409,3.41077,3.34298,3.36859,1605200.3867022,0
+AXP.US,D,19910116,000000,3.43587,3.47825,3.39409,3.43587,2902271.547703,0
+AXP.US,D,19910117,000000,3.68906,3.71467,3.56262,3.6048,8219646.5717647,0
+AXP.US,D,19910118,000000,3.58802,3.6048,3.52043,3.58802,9215897.4488136,0
+AXP.US,D,19910121,000000,3.56262,3.6048,3.52043,3.58802,3252214.0865643,0
+AXP.US,D,19910122,000000,3.6048,3.6048,3.52043,3.53731,2594140.3068536,0
+AXP.US,D,19910123,000000,3.58802,3.58802,3.36859,3.41077,6730551.9590658,0
+AXP.US,D,19910124,000000,3.45305,3.49503,3.43587,3.45305,9938521.4564235,0
+AXP.US,D,19910125,000000,3.32601,3.6303,3.28402,3.52043,14244225.691038,0
+AXP.US,D,19910128,000000,3.52043,3.53731,3.43587,3.49503,3857112.1411893,0
+AXP.US,D,19910129,000000,3.47825,3.56262,3.43587,3.56262,4581765.4028224,0
+AXP.US,D,19910130,000000,3.56262,3.78205,3.56262,3.78205,17664106.13558,0
+AXP.US,D,19910131,000000,3.79873,3.97608,3.73134,3.92547,9955975.6607145,0
+AXP.US,D,19910201,000000,3.97608,3.97608,3.82403,3.9088,5899537.1715214,0
+AXP.US,D,19910204,000000,3.9088,4.03544,3.88378,3.99306,6452061.5299598,0
+AXP.US,D,19910205,000000,4.06075,4.32216,4.06075,4.29706,14604727.605353,0
+AXP.US,D,19910206,000000,4.25478,4.42369,4.07712,4.22976,9090450.4563157,0
+AXP.US,D,19910207,000000,4.25478,4.27174,4.14511,4.17031,9400614.9814842,0
+AXP.US,D,19910208,000000,4.18719,4.22976,4.12813,4.22976,3872943.1437766,0
+AXP.US,D,19910211,000000,4.22976,4.46587,4.22976,4.46587,10671296.772019,0
+AXP.US,D,19910212,000000,4.40663,4.51619,4.36434,4.44901,6631094.3301585,0
+AXP.US,D,19910213,000000,4.42369,4.55867,4.40663,4.53366,6292913.2025244,0
+AXP.US,D,19910214,000000,4.55867,4.64324,4.49079,4.53366,7745069.1450444,0
+AXP.US,D,19910215,000000,4.57554,4.68541,4.53366,4.64324,9493582.8262987,0
+AXP.US,D,19910219,000000,4.61812,4.61812,4.40663,4.40663,5191124.9950911,0
+AXP.US,D,19910220,000000,4.44901,4.44901,4.2125,4.2125,5214264.9394278,0
+AXP.US,D,19910221,000000,4.25478,4.32216,4.22976,4.32216,4870003.1027424,0
+AXP.US,D,19910222,000000,4.29706,4.38141,4.25478,4.29706,4222078.6158691,0
+AXP.US,D,19910225,000000,4.49079,4.51619,4.29706,4.32216,4691780.3920343,0
+AXP.US,D,19910226,000000,4.22976,4.27174,4.10243,4.18719,4575265.5429897,0
+AXP.US,D,19910227,000000,4.2125,4.29706,4.17031,4.18719,3692286.1343002,0
+AXP.US,D,19910228,000000,4.27174,4.27174,4.12813,4.14511,5969771.1243185,0
+AXP.US,D,19910301,000000,4.14511,4.40663,4.10243,4.38141,5853661.3200194,0
+AXP.US,D,19910304,000000,4.44901,4.53366,4.42369,4.44901,8335753.3533419,0
+AXP.US,D,19910305,000000,4.42369,4.68541,4.42369,4.61812,10800799.249841,0
+AXP.US,D,19910306,000000,4.72769,4.79489,4.6598,4.68541,9415633.8794327,0
+AXP.US,D,19910307,000000,4.6598,4.71062,4.53366,4.53366,8250911.5927858,0
+AXP.US,D,19910308,000000,4.61812,4.71062,4.53366,4.57554,8613031.6709336,0
+AXP.US,D,19910311,000000,4.60096,4.6598,4.51619,4.57554,4880962.4850706,0
+AXP.US,D,19910312,000000,4.55867,4.61812,4.40663,4.42369,4404760.8490727,0
+AXP.US,D,19910313,000000,4.42369,4.60096,4.42369,4.60096,4828591.8116059,0
+AXP.US,D,19910314,000000,4.6598,4.75281,4.64324,4.71062,8322765.7245645,0
+AXP.US,D,19910315,000000,4.72769,4.81185,4.6598,4.79489,12637807.147378,0
+AXP.US,D,19910318,000000,4.75281,4.81185,4.71062,4.75281,5185437.2398973,0
+AXP.US,D,19910319,000000,4.61812,4.68541,4.61812,4.64324,5923895.2728165,0
+AXP.US,D,19910320,000000,4.60096,4.64324,4.55867,4.60096,11805573.195302,0
+AXP.US,D,19910321,000000,4.6598,4.81185,4.6598,4.71062,7813678.8885639,0
+AXP.US,D,19910322,000000,4.71062,4.79489,4.61812,4.79489,4990577.4674072,0
+AXP.US,D,19910325,000000,4.79489,4.90465,4.76987,4.87954,7496619.5345573,0
+AXP.US,D,19910326,000000,4.87954,5.18324,4.85413,5.18324,12655266.389539,0
+AXP.US,D,19910327,000000,5.18324,5.22562,5.07367,5.18324,9091267.5988246,0
+AXP.US,D,19910328,000000,5.15793,5.15793,4.94723,4.98911,5712389.3703783,0
+AXP.US,D,19910401,000000,4.87954,4.9385,4.82883,4.92172,4925212.1121471,0
+AXP.US,D,19910402,000000,4.9636,5.15793,4.9385,5.15793,5382742.3944699,0
+AXP.US,D,19910403,000000,5.18324,5.20031,5.09065,5.15793,8427502.0336241,0
+AXP.US,D,19910404,000000,5.20031,5.2679,5.03169,5.03169,17643403.512734,0
+AXP.US,D,19910405,000000,5.11585,5.11585,4.89642,4.9385,7359806.0998378,0
+AXP.US,D,19910408,000000,4.9636,4.9636,4.81185,4.92172,7617597.9363935,0
+AXP.US,D,19910409,000000,4.87954,4.9385,4.76987,4.76987,6350568.6015856,0
+AXP.US,D,19910410,000000,4.82883,4.87954,4.78675,4.82883,4500976.1048685,0
+AXP.US,D,19910411,000000,4.81185,4.9385,4.76987,4.81185,21105911.390222,0
+AXP.US,D,19910412,000000,4.82883,4.82883,4.70209,4.76987,8051984.2440835,0
+AXP.US,D,19910415,000000,4.81185,4.87954,4.6598,4.74447,7120284.6025079,0
+AXP.US,D,19910416,000000,4.74447,5.13273,4.74447,5.11585,8181082.684734,0
+AXP.US,D,19910417,000000,5.15793,5.22562,5.11585,5.20031,9154592.6167477,0
+AXP.US,D,19910418,000000,5.18324,5.28478,5.09065,5.09065,8026818.0684456,0
+AXP.US,D,19910419,000000,4.9636,4.9636,4.71886,4.87954,15001766.167823,0
+AXP.US,D,19910422,000000,4.76987,4.76987,4.67678,4.71886,7382950.0744705,0
+AXP.US,D,19910423,000000,4.81185,4.82883,4.56721,4.61812,6691581.0121418,0
+AXP.US,D,19910424,000000,4.70209,4.76987,4.61812,4.74447,5036048.2741639,0
+AXP.US,D,19910425,000000,4.74447,4.76987,4.59262,4.59262,5358384.2931748,0
+AXP.US,D,19910426,000000,4.59262,4.61812,4.50815,4.54994,3545731.4742107,0
+AXP.US,D,19910429,000000,4.54994,4.61812,4.48295,4.48295,3452356.5695028,0
+AXP.US,D,19910430,000000,4.48295,4.6344,4.3564,4.3564,6766687.5927718,0
+AXP.US,D,19910501,000000,4.50815,4.59262,4.44067,4.56721,7756032.5576687,0
+AXP.US,D,19910502,000000,4.70209,4.70209,4.59262,4.6344,4855387.2343914,0
+AXP.US,D,19910503,000000,4.59262,4.61812,4.41526,4.46587,5066895.1519775,0
+AXP.US,D,19910506,000000,4.41526,4.46587,4.37308,4.39819,7523007.8974494,0
+AXP.US,D,19910507,000000,4.41526,4.48295,4.37308,4.37308,7199041.6237167,0
+AXP.US,D,19910508,000000,4.3564,4.3564,4.20416,4.22083,13507392.874971,0
+AXP.US,D,19910509,000000,4.26321,4.30578,4.24634,4.30578,12342259.498135,0
+AXP.US,D,19910510,000000,4.28822,4.30578,4.15344,4.15344,10601471.894263,0
+AXP.US,D,19910513,000000,4.17855,4.20416,3.91704,3.98462,16672326.871915,0
+AXP.US,D,19910514,000000,4.0014,4.09459,4.0014,4.09459,12547684.691521,0
+AXP.US,D,19910515,000000,4.11127,4.15344,4.0267,4.13657,8984901.0350434,0
+AXP.US,D,19910516,000000,4.17855,4.20416,4.09459,4.09459,4859039.6901181,0
+AXP.US,D,19910517,000000,4.05211,4.09459,4.0267,4.05211,8013412.2964609,0
+AXP.US,D,19910520,000000,4.06908,4.06908,4.0014,4.0014,3796212.3538688,0
+AXP.US,D,19910521,000000,4.0014,4.09459,3.98462,4.05211,7748316.5560257,0
+AXP.US,D,19910522,000000,4.06908,4.06908,4.0014,4.06908,3774288.5513424,0
+AXP.US,D,19910523,000000,4.06908,4.17855,4.0267,4.05211,6024171.0518065,0
+AXP.US,D,19910524,000000,4.06908,4.13657,4.05211,4.13657,3266830.9624892,0
+AXP.US,D,19910528,000000,4.13657,4.3564,4.11127,4.3564,6439479.9535019,0
+AXP.US,D,19910529,000000,4.30578,4.46587,4.30578,4.44067,8569594.148496,0
+AXP.US,D,19910530,000000,4.41526,4.44067,4.3564,4.39819,6751257.604634,0
+AXP.US,D,19910531,000000,4.39819,4.52513,4.3309,4.46587,6355844.259016,0
+AXP.US,D,19910603,000000,4.50815,4.50815,4.44067,4.44067,5527268.8081101,0
+AXP.US,D,19910604,000000,4.44067,4.48295,4.37308,4.48295,3550599.0641736,0
+AXP.US,D,19910605,000000,4.48295,4.48295,4.28822,4.3309,4839144.1340407,0
+AXP.US,D,19910606,000000,4.3564,4.37308,4.28822,4.3309,3075212.5555365,0
+AXP.US,D,19910607,000000,4.3309,4.3564,4.24634,4.24634,4006099.0848993,0
+AXP.US,D,19910610,000000,4.22083,4.22083,4.13657,4.17855,5460684.2883179,0
+AXP.US,D,19910611,000000,4.17855,4.20416,4.11127,4.13657,4699898.4157007,0
+AXP.US,D,19910612,000000,4.11127,4.13657,4.0267,4.06908,6242579.8436747,0
+AXP.US,D,19910613,000000,4.06908,4.22083,4.0014,4.22083,8060915.3799626,0
+AXP.US,D,19910614,000000,4.28822,4.3309,4.24634,4.28822,7270902.8085135,0
+AXP.US,D,19910617,000000,4.26321,4.28822,4.13657,4.17855,3021630.7781315,0
+AXP.US,D,19910618,000000,4.13657,4.22083,4.11127,4.17855,4724664.5844632,0
+AXP.US,D,19910619,000000,4.17855,4.17855,4.05211,4.13657,5528077.890027,0
+AXP.US,D,19910620,000000,4.13657,4.15344,4.06908,4.09459,3669148.2051114,0
+AXP.US,D,19910621,000000,4.11127,4.15344,4.09459,4.13657,7491338.8392569,0
+AXP.US,D,19910624,000000,4.11127,4.11127,4.0267,4.05211,4025994.6409767,0
+AXP.US,D,19910625,000000,4.06908,4.11127,4.05211,4.11127,3528683.3222391,0
+AXP.US,D,19910626,000000,4.11127,4.11127,4.0014,4.0267,3633010.5562573,0
+AXP.US,D,19910627,000000,4.0267,4.11127,4.0014,4.0014,5817533.7469053,0
+AXP.US,D,19910628,000000,4.0267,4.0267,3.95961,3.95961,4173359.3905571,0
+AXP.US,D,19910701,000000,4.08595,4.11127,4.0014,4.0267,7116634.1619291,0
+AXP.US,D,19910702,000000,4.0014,4.0267,3.9339,3.97608,4029647.0967035,0
+AXP.US,D,19910703,000000,3.9339,3.95961,3.86661,3.89172,5590188.7812878,0
+AXP.US,D,19910705,000000,3.89172,3.91704,3.84945,3.86661,3679290.4449308,0
+AXP.US,D,19910708,000000,3.84945,3.89172,3.82403,3.84945,3571714.7923573,0
+AXP.US,D,19910709,000000,3.89172,3.89172,3.82403,3.86661,4213144.4572679,0
+AXP.US,D,19910710,000000,3.89172,4.0014,3.89172,3.9339,5767192.3274636,0
+AXP.US,D,19910711,000000,4.0267,4.06908,3.95961,4.0267,5622666.9213972,0
+AXP.US,D,19910712,000000,4.08595,4.11127,3.97608,4.0267,3408512.9947458,0
+AXP.US,D,19910715,000000,4.08595,4.11127,3.97608,4.0267,3210402.7885523,0
+AXP.US,D,19910716,000000,4.0267,4.04367,3.97608,4.0267,6689553.7732666,0
+AXP.US,D,19910717,000000,4.0267,4.13657,4.0014,4.08595,5233342.3454225,0
+AXP.US,D,19910718,000000,4.13657,4.22083,4.13657,4.19582,5000722.7299485,0
+AXP.US,D,19910719,000000,4.22083,4.24634,4.13657,4.19582,6340826.3686416,0
+AXP.US,D,19910722,000000,4.19582,4.19582,4.0014,4.06908,5107900.3907946,0
+AXP.US,D,19910723,000000,4.17855,4.37308,4.06908,4.3564,12390165.611234,0
+AXP.US,D,19910724,000000,4.37308,4.44067,4.3309,4.37308,8219244.5497413,0
+AXP.US,D,19910725,000000,4.41526,4.44067,4.3309,4.3309,5801294.6768505,0
+AXP.US,D,19910726,000000,4.37308,4.41526,4.30578,4.3564,3799866.8247436,0
+AXP.US,D,19910729,000000,4.37308,4.57554,4.37308,4.57554,8348338.9600958,0
+AXP.US,D,19910730,000000,4.54994,4.57554,4.39819,4.48295,4336961.1950441,0
+AXP.US,D,19910731,000000,4.52513,4.52513,4.44067,4.46587,3838029.6973248,0
+AXP.US,D,19910801,000000,4.48295,4.75281,4.48295,4.64324,11177537.211488,0
+AXP.US,D,19910802,000000,4.6598,4.70209,4.52513,4.52513,7250602.2076907,0
+AXP.US,D,19910805,000000,4.57554,4.59262,4.52513,4.57554,3111753.233988,0
+AXP.US,D,19910806,000000,4.57554,4.70209,4.52513,4.70209,4232224.8859845,0
+AXP.US,D,19910807,000000,4.70209,4.72769,4.61812,4.6598,4099067.9372878,0
+AXP.US,D,19910808,000000,4.6598,4.6598,4.48295,4.50815,4107185.9609542,0
+AXP.US,D,19910809,000000,4.54994,4.59262,4.48295,4.57554,3452356.5695028,0
+AXP.US,D,19910812,000000,4.57554,4.64324,4.52513,4.64324,2853145.2624976,0
+AXP.US,D,19910813,000000,4.64324,4.79489,4.61812,4.72769,8232235.2012406,0
+AXP.US,D,19910814,000000,4.76987,4.79489,4.72769,4.76987,6009556.1910294,0
+AXP.US,D,19910815,000000,4.76987,4.79489,4.72769,4.75281,4219636.2565086,0
+AXP.US,D,19910816,000000,4.72769,4.76987,4.57554,4.59262,7011082.7255087,0
+AXP.US,D,19910819,000000,4.39819,4.46587,4.22083,4.39819,8246851.0695916,0
+AXP.US,D,19910820,000000,4.48295,4.50815,4.44067,4.48295,5249987.4677965,0
+AXP.US,D,19910821,000000,4.57554,4.64324,4.52513,4.61812,6661541.2010969,0
+AXP.US,D,19910822,000000,4.61812,4.61812,4.52513,4.57554,3989451.9473772,0
+AXP.US,D,19910823,000000,4.52513,4.61812,4.52513,4.54994,5620634.6446521,0
+AXP.US,D,19910826,000000,4.54994,4.68541,4.52513,4.6598,3814889.752988,0
+AXP.US,D,19910827,000000,4.6598,4.68541,4.59262,4.64324,3235571.9869122,0
+AXP.US,D,19910828,000000,4.6598,4.81185,4.6598,4.79489,5392893.7024553,0
+AXP.US,D,19910829,000000,4.79489,4.83716,4.70209,4.70209,4847671.2327484,0
+AXP.US,D,19910830,000000,4.68541,4.70209,4.59262,4.6598,3699187.0085822,0
+AXP.US,D,19910903,000000,4.61812,4.68541,4.54994,4.54994,3504728.2505416,0
+AXP.US,D,19910904,000000,4.57554,4.59262,4.52513,4.59262,2531620.3405514,0
+AXP.US,D,19910905,000000,4.61812,4.6598,4.59262,4.6598,2191015.9974627,0
+AXP.US,D,19910906,000000,4.64324,4.6598,4.54994,4.59262,2377764.7993044,0
+AXP.US,D,19910909,000000,4.57554,4.64324,4.54994,4.54994,2362734.818042,0
+AXP.US,D,19910910,000000,4.54994,4.57554,4.46587,4.50815,4418969.6575303,0
+AXP.US,D,19910911,000000,4.48295,4.50815,4.44067,4.50815,2804431.0750555,0
+AXP.US,D,19910912,000000,4.50815,4.52513,4.44067,4.50815,5893857.4769196,0
+AXP.US,D,19910913,000000,4.50815,4.54994,4.41526,4.48295,4978396.9053986,0
+AXP.US,D,19910916,000000,4.46587,4.50815,4.41526,4.48295,11115827.334677,0
+AXP.US,D,19910917,000000,4.44067,4.52513,4.44067,4.46587,7451151.7505226,0
+AXP.US,D,19910918,000000,4.46587,4.48295,4.41526,4.46587,3719484.586683,0
+AXP.US,D,19910919,000000,4.46587,4.70209,4.41526,4.59262,11838042.267245,0
+AXP.US,D,19910920,000000,4.61812,4.61812,4.50815,4.50815,7634244.0663416,0
+AXP.US,D,19910923,000000,4.52513,4.61812,4.50815,4.54994,4008940.4435613,0
+AXP.US,D,19910924,000000,4.59262,4.61812,4.50815,4.59262,3591602.2878428,0
+AXP.US,D,19910925,000000,4.59262,4.61812,4.52513,4.52513,3306615.0216261,0
+AXP.US,D,19910926,000000,4.50815,4.54994,4.46587,4.54994,2251906.7166172,0
+AXP.US,D,19910927,000000,4.52513,4.64324,4.50815,4.59262,5451349.1152673,0
+AXP.US,D,19910930,000000,4.52513,4.59262,4.48295,4.54994,7134090.381368,0
+AXP.US,D,19911001,000000,4.59262,4.64324,4.54994,4.64324,4739279.4452401,0
+AXP.US,D,19911002,000000,4.64324,4.68541,4.50815,4.50815,3460882.6606365,0
+AXP.US,D,19911003,000000,4.26321,4.26321,4.06075,4.08595,36406870.609996,0
+AXP.US,D,19911004,000000,3.99306,3.99306,3.77342,3.84111,25504174.39461,0
+AXP.US,D,19911007,000000,3.79873,3.79873,3.63884,3.68032,15404481.402172,0
+AXP.US,D,19911008,000000,3.70583,3.74821,3.66405,3.70583,10884019.823841,0
+AXP.US,D,19911009,000000,3.73134,3.77342,3.66405,3.68032,7540463.1093143,0
+AXP.US,D,19911010,000000,3.70583,3.70583,3.57096,3.63884,6959928.1938543,0
+AXP.US,D,19911011,000000,3.70583,3.70583,3.66405,3.70583,5017771.8894941,0
+AXP.US,D,19911014,000000,3.70583,3.70583,3.63884,3.68032,4089728.7339413,0
+AXP.US,D,19911015,000000,3.70583,3.79873,3.66405,3.77342,10535703.509405,0
+AXP.US,D,19911016,000000,3.79873,3.84111,3.77342,3.8157,6994843.655454,0
+AXP.US,D,19911017,000000,3.8157,3.86661,3.73134,3.77342,7892034.8953233,0
+AXP.US,D,19911018,000000,3.8157,3.8157,3.68032,3.68032,8103945.8425069,0
+AXP.US,D,19911021,000000,3.68032,3.68032,3.52857,3.55408,7869707.0556254,0
+AXP.US,D,19911022,000000,3.57096,3.68032,3.57096,3.66405,5651494.6209277,0
+AXP.US,D,19911023,000000,3.74821,3.74821,3.68032,3.74821,4488392.5132626,0
+AXP.US,D,19911024,000000,3.73134,3.74821,3.62158,3.66405,4262673.7720708,0
+AXP.US,D,19911025,000000,3.39409,3.55408,3.28402,3.41891,20889123.784909,0
+AXP.US,D,19911028,000000,3.39409,3.41891,3.32601,3.39409,10183321.633906,0
+AXP.US,D,19911029,000000,3.39409,3.39409,3.30944,3.35132,7626122.0123793,0
+AXP.US,D,19911030,000000,3.32601,3.46099,3.30944,3.46099,9197221.0572684,0
+AXP.US,D,19911031,000000,3.41891,3.44421,3.35132,3.37663,7861178.9493436,0
+AXP.US,D,19911101,000000,3.39409,3.44421,3.35132,3.39409,8234668.4924351,0
+AXP.US,D,19911104,000000,3.37663,3.39409,3.30944,3.30944,4590288.4712342,0
+AXP.US,D,19911105,000000,3.30944,3.35132,3.26736,3.28402,7080501.550945,0
+AXP.US,D,19911106,000000,3.28402,3.30944,3.26736,3.26736,5019802.1510912,0
+AXP.US,D,19911107,000000,3.28402,3.35132,3.26736,3.26736,7097549.7029165,0
+AXP.US,D,19911108,000000,3.28402,3.30944,3.24204,3.28402,6666003.7463145,0
+AXP.US,D,19911111,000000,3.28402,3.41891,3.26736,3.39409,5850007.8567187,0
+AXP.US,D,19911112,000000,3.44421,3.52857,3.41891,3.48629,7190112.5029856,0
+AXP.US,D,19911113,000000,3.41891,3.48629,3.41891,3.41891,5344984.566634,0
+AXP.US,D,19911114,000000,3.46099,3.55408,3.44421,3.52857,10577511.784695,0
+AXP.US,D,19911115,000000,3.52857,3.55408,3.30944,3.30944,11453191.319802,0
+AXP.US,D,19911118,000000,3.32601,3.39409,3.30944,3.37663,7911924.4059567,0
+AXP.US,D,19911119,000000,3.32601,3.35132,3.28402,3.35132,8616688.1569563,0
+AXP.US,D,19911120,000000,3.35132,3.39409,3.30944,3.32601,6444752.5882103,0
+AXP.US,D,19911121,000000,3.30944,3.35132,3.30944,3.35132,4387304.6296338,0
+AXP.US,D,19911122,000000,3.35132,3.37663,3.30944,3.30944,6992814.401431,0
+AXP.US,D,19911125,000000,3.30944,3.39409,3.28402,3.37663,6216602.570972,0
+AXP.US,D,19911126,000000,3.41891,3.46099,3.32601,3.44421,6714320.949603,0
+AXP.US,D,19911127,000000,3.39409,3.44421,3.32601,3.37663,4502604.3444421,0
+AXP.US,D,19911129,000000,3.32601,3.41891,3.32601,3.37663,2718773.1795645,0
+AXP.US,D,19911202,000000,3.35132,3.41891,3.32601,3.41891,6225932.7061526,0
+AXP.US,D,19911203,000000,3.37663,3.39409,3.37663,3.37663,5529699.0765827,0
+AXP.US,D,19911204,000000,3.37663,3.37663,3.21654,3.30944,7183621.7113189,0
+AXP.US,D,19911205,000000,3.30944,3.32601,3.26736,3.32601,5529699.0765827,0
+AXP.US,D,19911206,000000,3.28402,3.39409,3.28402,3.35132,4565929.3623651,0
+AXP.US,D,19911209,000000,3.35132,3.37663,3.28402,3.30944,5691274.6497686,0
+AXP.US,D,19911210,000000,3.32601,3.37663,3.28402,3.32601,4020712.9381023,0
+AXP.US,D,19911211,000000,3.32601,3.35132,3.28402,3.28402,4209493.0091152,0
+AXP.US,D,19911212,000000,3.30944,3.32601,3.26736,3.30944,5165956.8043052,0
+AXP.US,D,19911213,000000,3.32601,3.35132,3.28402,3.32601,5222380.9479462,0
+AXP.US,D,19911216,000000,3.32601,3.35132,3.28402,3.28402,7618816.0933517,0
+AXP.US,D,19911217,000000,3.30944,3.32601,3.26736,3.26736,4221262.4809343,0
+AXP.US,D,19911218,000000,3.26736,3.32601,3.19917,3.21654,6396444.4530876,0
+AXP.US,D,19911219,000000,3.19917,3.24204,3.19917,3.24204,5371776.9666976,0
+AXP.US,D,19911220,000000,3.30944,3.32601,3.21654,3.26736,9554884.6356426,0
+AXP.US,D,19911223,000000,3.26736,3.39409,3.19917,3.37663,9578017.5269614,0
+AXP.US,D,19911224,000000,3.39409,3.55408,3.39409,3.50367,12196927.0253,0
+AXP.US,D,19911226,000000,3.50367,3.70583,3.48629,3.68032,12851345.326561,0
+AXP.US,D,19911227,000000,3.74821,3.79873,3.70583,3.77342,9294659.5078924,0
+AXP.US,D,19911230,000000,3.73134,3.8157,3.73134,3.77342,7032596.4454199,0
+AXP.US,D,19911231,000000,3.74821,3.77342,3.62158,3.68032,10054630.253149,0
+AXP.US,D,19920102,000000,3.68032,3.74821,3.59626,3.73134,6327020.5897814,0
+AXP.US,D,19920103,000000,3.70583,3.74821,3.68032,3.70583,6727712.6155518,0
+AXP.US,D,19920106,000000,3.74821,3.9088,3.74821,3.86661,10639629.728975,0
+AXP.US,D,19920107,000000,3.84111,3.9339,3.79873,3.84111,9427404.3588257,0
+AXP.US,D,19920108,000000,3.8157,3.9339,3.79873,3.9088,6214160.2116115,0
+AXP.US,D,19920109,000000,3.9339,4.01836,3.9088,4.0014,7993117.7410821,0
+AXP.US,D,19920110,000000,3.97608,4.0014,3.9339,3.95108,5247144.0939866,0
+AXP.US,D,19920113,000000,3.95108,3.97608,3.9088,3.9339,4286219.7687269,0
+AXP.US,D,19920114,000000,4.08595,4.15344,4.0014,4.15344,13617411.894479,0
+AXP.US,D,19920115,000000,4.11127,4.13657,3.97608,4.0014,11176321.069678,0
+AXP.US,D,19920116,000000,4.0014,4.0014,3.88378,3.97608,7376047.1850405,0
+AXP.US,D,19920117,000000,4.01836,4.04367,3.95108,4.01836,9392492.9275219,0
+AXP.US,D,19920120,000000,4.0014,4.0014,3.88378,3.9339,4410851.6338639,0
+AXP.US,D,19920121,000000,3.9088,3.9339,3.8157,3.84111,4534673.40951,0
+AXP.US,D,19920122,000000,3.8157,4.0014,3.70583,4.0014,7808807.2683049,0
+AXP.US,D,19920123,000000,3.97608,4.01836,3.9339,3.97608,4915466.8564811,0
+AXP.US,D,19920124,000000,3.9339,4.01836,3.9088,4.0014,4088512.5921309,0
+AXP.US,D,19920127,000000,4.01836,4.08595,3.95108,4.06908,6296982.7938845,0
+AXP.US,D,19920128,000000,4.08595,4.15344,4.01836,4.04367,5971393.3184482,0
+AXP.US,D,19920129,000000,3.97608,4.20416,3.86661,3.86661,17807413.384688,0
+AXP.US,D,19920130,000000,3.9088,3.95108,3.86661,3.9088,5995752.4273172,0
+AXP.US,D,19920131,000000,3.86661,3.88378,3.70583,3.70583,7391061.0451189,0
+AXP.US,D,19920203,000000,3.74821,4.0014,3.73134,4.0014,7857527.5011909,0
+AXP.US,D,19920204,000000,3.95108,3.97608,3.88378,3.95108,7086995.3653338,0
+AXP.US,D,19920205,000000,3.9339,3.95108,3.86661,3.88378,6360717.894423,0
+AXP.US,D,19920206,000000,3.88378,3.9088,3.8157,3.86661,4505038.6432106,0
+AXP.US,D,19920207,000000,3.88378,3.9088,3.77342,3.86661,3977275.4156648,0
+AXP.US,D,19920210,000000,3.8157,3.86661,3.79873,3.86661,4244000.4032475,0
+AXP.US,D,19920211,000000,3.86661,3.9339,3.84111,3.9088,8695036.1031238,0
+AXP.US,D,19920212,000000,3.9339,3.97608,3.9088,3.97608,6032289.0754728,0
+AXP.US,D,19920213,000000,3.95108,3.97608,3.86661,3.88378,5055935.7696493,0
+AXP.US,D,19920214,000000,3.86661,3.9088,3.8157,3.86661,3540045.7341648,0
+AXP.US,D,19920218,000000,3.88378,3.95108,3.8157,3.86661,5224410.2019693,0
+AXP.US,D,19920219,000000,3.84111,3.86661,3.77342,3.79873,5526046.620856,0
+AXP.US,D,19920220,000000,3.79873,3.88378,3.77342,3.86661,6044471.6526293,0
+AXP.US,D,19920221,000000,3.84111,3.88378,3.8157,3.84111,6516610.7502851,0
+AXP.US,D,19920224,000000,3.86661,3.88378,3.79873,3.84111,4195281.1779356,0
+AXP.US,D,19920225,000000,3.8157,3.84111,3.77342,3.79873,3816915.9842891,0
+AXP.US,D,19920226,000000,3.79873,3.84111,3.73134,3.73134,5058368.0532698,0
+AXP.US,D,19920227,000000,3.73134,3.74821,3.68032,3.74821,6932726.7187493,0
+AXP.US,D,19920228,000000,3.74821,3.8157,3.73134,3.77342,4250896.2396597,0
+AXP.US,D,19920302,000000,3.77342,3.84111,3.73134,3.73134,3601750.5731062,0
+AXP.US,D,19920303,000000,3.77342,3.79873,3.73134,3.77342,5103837.8524525,0
+AXP.US,D,19920304,000000,3.8157,3.9339,3.79873,3.8157,7730460.3297114,0
+AXP.US,D,19920305,000000,3.8157,3.88378,3.79873,3.84111,5152962.1225099,0
+AXP.US,D,19920306,000000,3.86661,3.9088,3.8157,3.86661,6290485.9567739,0
+AXP.US,D,19920309,000000,3.86661,3.97608,3.73134,3.95108,7769023.209168,0
+AXP.US,D,19920310,000000,3.97608,4.0014,3.88378,3.9339,8035749.2043249,0
+AXP.US,D,19920311,000000,3.88378,3.9088,3.8157,3.86661,3611501.8742161,0
+AXP.US,D,19920312,000000,3.8157,3.84111,3.73134,3.77342,6312817.8267677,0
+AXP.US,D,19920313,000000,3.79873,3.84111,3.74821,3.8157,3147070.7176113,0
+AXP.US,D,19920316,000000,3.84111,3.84111,3.77342,3.84111,3228669.0974821,0
+AXP.US,D,19920317,000000,3.84111,3.95108,3.8157,3.95108,4330471.4109514,0
+AXP.US,D,19920318,000000,3.9339,3.97608,3.88378,3.95108,4894763.2260608,0
+AXP.US,D,19920319,000000,3.97608,4.0014,3.9339,3.97608,3869289.6804759,0
+AXP.US,D,19920320,000000,3.97608,4.01836,3.95108,4.0014,7559140.5084335,0
+AXP.US,D,19920323,000000,4.0014,4.0014,3.95108,4.0014,2684668.8150296,0
+AXP.US,D,19920324,000000,4.0014,4.15344,4.0014,4.13657,10617710.964318,0
+AXP.US,D,19920325,000000,4.13657,4.24634,4.08595,4.22083,12028449.570257,0
+AXP.US,D,19920326,000000,4.31382,4.3564,4.24634,4.31382,21274794.897583,0
+AXP.US,D,19920327,000000,4.28822,4.28822,4.15344,4.17855,7770243.3812742,0
+AXP.US,D,19920330,000000,4.22083,4.24634,4.17855,4.17855,4908564.974625,0
+AXP.US,D,19920331,000000,4.17855,4.24634,4.13657,4.15344,4099881.0495006,0
+AXP.US,D,19920401,000000,4.11127,4.15344,4.11127,4.15344,5113177.0557991,0
+AXP.US,D,19920402,000000,4.13657,4.22083,4.04367,4.08595,5610081.3146433,0
+AXP.US,D,19920403,000000,4.08595,4.11127,4.01836,4.04367,3903390.0147149,0
+AXP.US,D,19920406,000000,4.08595,4.17855,4.06908,4.17855,4294338.7999673,0
+AXP.US,D,19920407,000000,4.17855,4.17855,4.04367,4.06908,3915162.509256,0
+AXP.US,D,19920408,000000,4.0014,4.01836,3.9088,4.01836,5594250.312056,0
+AXP.US,D,19920409,000000,4.01836,4.11127,4.0014,4.08595,3936277.2298656,0
+AXP.US,D,19920410,000000,4.13657,4.15344,4.01836,4.06908,3933837.8932272,0
+AXP.US,D,19920413,000000,4.04367,4.11127,4.01836,4.08595,2062730.6690249,0
+AXP.US,D,19920414,000000,4.08595,4.20416,4.08595,4.11127,7470640.2467066,0
+AXP.US,D,19920415,000000,4.13657,4.15344,4.08595,4.15344,5280436.3538828,0
+AXP.US,D,19920416,000000,4.15344,4.20416,4.13657,4.17855,7661038.4815531,0
+AXP.US,D,19920420,000000,4.17855,4.24634,4.08595,4.13657,8473789.9828896,0
+AXP.US,D,19920421,000000,4.08595,4.11127,4.04367,4.08595,3681733.8118653,0
+AXP.US,D,19920422,000000,4.04367,4.20416,4.01836,4.17855,4476612.9657035,0
+AXP.US,D,19920423,000000,4.20416,4.28822,4.17855,4.27174,10635976.265673,0
+AXP.US,D,19920424,000000,4.28822,4.31382,4.06908,4.11127,10090356.811814,0
+AXP.US,D,19920427,000000,4.04367,4.06908,3.97608,3.97608,10086703.348512,0
+AXP.US,D,19920428,000000,3.97608,4.0014,3.92547,3.95108,5750141.1527701,0
+AXP.US,D,19920429,000000,3.97608,4.06908,3.95108,4.01836,5167577.9908608,0
+AXP.US,D,19920430,000000,4.08595,4.11127,4.01836,4.08595,3312702.7836954,0
+AXP.US,D,19920501,000000,4.13657,4.13657,4.08595,4.08595,3645598.1781592,0
+AXP.US,D,19920504,000000,4.11127,4.13657,4.04367,4.04367,3409731.151704,0
+AXP.US,D,19920505,000000,4.04367,4.13657,4.0014,4.08595,6553147.3984406,0
+AXP.US,D,19920506,000000,4.13657,4.13657,4.06908,4.11127,3894456.8636877,0
+AXP.US,D,19920507,000000,4.08595,4.08595,4.01836,4.04367,2458952.0889858,0
+AXP.US,D,19920508,000000,4.04367,4.06908,3.97608,3.97608,4086481.3229598,0
+AXP.US,D,19920511,000000,4.01836,4.13657,4.01836,4.13657,4175388.6445801,0
+AXP.US,D,19920512,000000,4.13657,4.17855,4.08595,4.13657,4429119.9579417,0
+AXP.US,D,19920513,000000,4.15344,4.20416,4.13657,4.20416,4165240.3593168,0
+AXP.US,D,19920514,000000,4.20416,4.22083,4.08595,4.11127,8750253.1731205,0
+AXP.US,D,19920515,000000,4.04367,4.08595,4.0014,4.04367,6993626.5060698,0
+AXP.US,D,19920518,000000,4.06908,4.11127,4.01836,4.01836,2637176.8148418,0
+AXP.US,D,19920519,000000,4.01836,4.11127,4.0014,4.08595,4384460.2482498,0
+AXP.US,D,19920520,000000,4.11127,4.17855,4.06908,4.17855,4302459.8463556,0
+AXP.US,D,19920521,000000,4.15344,4.17855,4.11127,4.13657,4352393.1983299,0
+AXP.US,D,19920522,000000,4.15344,4.20416,4.13657,4.15344,3240031.5094078,0
+AXP.US,D,19920526,000000,4.13657,4.15344,4.06908,4.11127,4539139.9850236,0
+AXP.US,D,19920527,000000,4.08595,4.13657,4.06908,4.13657,1886941.2495114,0
+AXP.US,D,19920528,000000,4.13657,4.15344,4.11127,4.15344,3305804.9321353,0
+AXP.US,D,19920529,000000,4.15344,4.20416,4.13657,4.13657,3562374.5814367,0
+AXP.US,D,19920601,000000,4.13657,4.27174,4.11127,4.24634,8911827.7387324,0
+AXP.US,D,19920602,000000,4.27174,4.33914,4.22083,4.24634,8415326.5094856,0
+AXP.US,D,19920603,000000,4.27174,4.40663,4.24634,4.40663,13054332.190884,0
+AXP.US,D,19920604,000000,4.40663,4.43203,4.31382,4.36434,7708128.4597174,0
+AXP.US,D,19920605,000000,4.36434,4.36434,4.20416,4.28822,7792570.2133981,0
+AXP.US,D,19920608,000000,4.28822,4.36434,4.28822,4.36434,6096839.3033721,0
+AXP.US,D,19920609,000000,4.38141,4.38141,4.31382,4.33914,4427087.6811966,0
+AXP.US,D,19920610,000000,4.36434,4.47421,4.33914,4.40663,7759282.991372,0
+AXP.US,D,19920611,000000,4.40663,4.43203,4.28822,4.33914,5812255.0667528,0
+AXP.US,D,19920612,000000,4.36434,4.38141,4.27174,4.28822,6726090.4214221,0
+AXP.US,D,19920615,000000,4.27174,4.31382,4.24634,4.28822,4623175.6863849,0
+AXP.US,D,19920616,000000,4.28822,4.33914,4.22083,4.22083,8256592.2949616,0
+AXP.US,D,19920617,000000,4.22083,4.27174,4.13657,4.20416,5213044.7673216,0
+AXP.US,D,19920618,000000,4.20416,4.22083,4.17855,4.20416,3148692.911741,0
+AXP.US,D,19920619,000000,4.24634,4.24634,4.17855,4.22083,8937403.9969856,0
+AXP.US,D,19920622,000000,4.22083,4.31382,4.20416,4.31382,3845335.6163523,0
+AXP.US,D,19920623,000000,4.31382,4.33914,4.28822,4.31382,3774698.6339577,0
+AXP.US,D,19920624,000000,4.28822,4.31382,4.24634,4.24634,2607941.0478438,0
+AXP.US,D,19920625,000000,4.24634,4.28822,4.22083,4.24634,3750338.5175148,0
+AXP.US,D,19920626,000000,4.22083,4.27174,4.20416,4.22083,3344370.8343139,0
+AXP.US,D,19920629,000000,4.24634,4.36434,4.22083,4.31382,3252625.1767536,0
+AXP.US,D,19920630,000000,4.29706,4.33914,4.24634,4.27174,2819860.0556193,0
+AXP.US,D,19920701,000000,4.27174,4.33914,4.24634,4.31382,2506449.1270436,0
+AXP.US,D,19920702,000000,4.36434,4.38141,4.29706,4.31382,3233944.7549125,0
+AXP.US,D,19920706,000000,4.29706,4.45744,4.27174,4.45744,5464744.8115121,0
+AXP.US,D,19920707,000000,4.45744,4.52513,4.36434,4.38141,6559642.2204033,0
+AXP.US,D,19920708,000000,4.36434,4.43203,4.36434,4.43203,4490014.7073922,0
+AXP.US,D,19920709,000000,4.40663,4.43203,4.36434,4.36434,3799459.7648502,0
+AXP.US,D,19920710,000000,4.36434,4.40663,4.33914,4.40663,2573433.6537114,0
+AXP.US,D,19920713,000000,4.40663,4.43203,4.33914,4.38141,3533148.8901787,0
+AXP.US,D,19920714,000000,4.36434,4.52513,4.36434,4.52513,9109125.8402869,0
+AXP.US,D,19920715,000000,4.52513,4.52513,4.43203,4.45744,5517522.5448702,0
+AXP.US,D,19920716,000000,4.45744,4.52513,4.43203,4.47421,3778352.0972585,0
+AXP.US,D,19920717,000000,4.47421,4.47421,4.38141,4.45744,5296270.3791921,0
+AXP.US,D,19920720,000000,4.38141,4.40663,4.31382,4.38141,2965598.580774,0
+AXP.US,D,19920721,000000,4.40663,4.43203,4.36434,4.38141,2929063.9477665,0
+AXP.US,D,19920722,000000,4.38141,4.43203,4.36434,4.36434,3687413.5064671,0
+AXP.US,D,19920723,000000,4.36434,4.40663,4.33914,4.38141,3153159.4872546,0
+AXP.US,D,19920724,000000,4.36434,4.36434,4.24634,4.24634,4470933.2711017,0
+AXP.US,D,19920727,000000,4.24634,4.31382,4.15344,4.17855,4230197.6471094,0
+AXP.US,D,19920728,000000,4.17855,4.27174,4.13657,4.22083,6011582.4223305,0
+AXP.US,D,19920729,000000,4.27174,4.33914,4.24634,4.24634,5419278.0350513,0
+AXP.US,D,19920730,000000,4.27174,4.29706,4.17855,4.22083,5590595.8411813,0
+AXP.US,D,19920731,000000,4.24634,4.24634,4.17855,4.22083,2066381.1096037,0
+AXP.US,D,19920803,000000,4.20416,4.22083,4.13657,4.20416,2521066.0029685,0
+AXP.US,D,19920804,000000,4.17855,4.17855,4.13657,4.13657,3120680.3395713,0
+AXP.US,D,19920805,000000,4.15344,4.15344,4.06075,4.13657,3202687.7944834,0
+AXP.US,D,19920806,000000,4.13657,4.17855,4.06075,4.06075,3434495.3053184,0
+AXP.US,D,19920807,000000,4.08595,4.17855,4.06075,4.06075,3381720.5946822,0
+AXP.US,D,19920810,000000,4.04367,4.11127,4.04367,4.06075,2925006.4472943,0
+AXP.US,D,19920811,000000,4.11127,4.11127,4.06075,4.08595,2329856.6710572,0
+AXP.US,D,19920812,000000,4.08595,4.11127,4.06075,4.06075,3546137.5265301,0
+AXP.US,D,19920813,000000,4.08595,4.11127,3.96784,3.99306,4786774.4681499,0
+AXP.US,D,19920814,000000,4.01836,4.06075,3.99306,4.06075,3522589.5147259,0
+AXP.US,D,19920817,000000,4.06075,4.13657,4.06075,4.11127,3821790.6272701,0
+AXP.US,D,19920818,000000,4.11127,4.13657,4.06075,4.08595,2262874.1595374,0
+AXP.US,D,19920819,000000,4.08595,4.11127,3.96784,3.96784,3971590.6831929,0
+AXP.US,D,19920820,000000,3.96784,3.99306,3.92547,3.96784,3045578.7968111,0
+AXP.US,D,19920821,000000,3.99306,3.99306,3.80717,3.80717,8762026.6752356,0
+AXP.US,D,19920824,000000,3.73997,3.80717,3.7229,3.80717,5395731.0308211,0
+AXP.US,D,19920825,000000,3.83267,3.85828,3.76529,3.85828,3901360.7606918,0
+AXP.US,D,19920826,000000,3.85828,3.88378,3.80717,3.85828,3307835.1937324,0
+AXP.US,D,19920827,000000,3.85828,3.92547,3.85828,3.88378,3644785.0659464,0
+AXP.US,D,19920828,000000,3.85828,3.88378,3.80717,3.85828,2975753.9190554,0
+AXP.US,D,19920831,000000,3.85828,3.88378,3.83267,3.83267,2744350.4453918,0
+AXP.US,D,19920901,000000,3.85828,3.90006,3.83267,3.90006,2426475.9640244,0
+AXP.US,D,19920902,000000,3.90006,3.99306,3.88378,3.96784,3643971.9537336,0
+AXP.US,D,19920903,000000,3.99306,4.06075,3.96784,3.99306,5633627.3112994,0
+AXP.US,D,19920904,000000,3.99306,4.04367,3.96784,4.04367,2490212.0721368,0
+AXP.US,D,19920908,000000,4.01836,4.08595,4.01836,4.04367,3160468.4290041,0
+AXP.US,D,19920909,000000,4.04367,4.08595,4.01836,4.04367,4009346.4958807,0
+AXP.US,D,19920910,000000,4.04367,4.06075,3.99306,4.01836,4946730.8699282,0
+AXP.US,D,19920911,000000,4.01836,4.01836,3.99306,3.99306,2255971.2701073,0
+AXP.US,D,19920914,000000,4.04367,4.17855,4.01836,4.15344,10299022.363164,0
+AXP.US,D,19920915,000000,4.13657,4.15344,4.13657,4.13657,4659709.3118184,0
+AXP.US,D,19920916,000000,4.13657,4.17855,4.11127,4.15344,4558626.4660597,0
+AXP.US,D,19920917,000000,4.13657,4.15344,4.13657,4.13657,2686298.0621772,0
+AXP.US,D,19920918,000000,4.15344,4.15344,4.13657,4.13657,5059996.2928435,0
+AXP.US,D,19920921,000000,4.13657,4.15344,4.08595,4.11127,2906334.0860451,0
+AXP.US,D,19920922,000000,4.13657,4.13657,4.04367,4.04367,6972920.8605016,0
+AXP.US,D,19920923,000000,4.04367,4.11127,4.04367,4.08595,3710958.4955493,0
+AXP.US,D,19920924,000000,4.06075,4.15344,4.06075,4.11127,3456014.0630995,0
+AXP.US,D,19920925,000000,4.11127,4.13657,4.04367,4.04367,3153563.524426,0
+AXP.US,D,19920928,000000,4.01836,4.06075,4.01836,4.06075,2930285.1274467,0
+AXP.US,D,19920929,000000,4.01836,4.08595,4.01836,4.04367,2414294.3944419,0
+AXP.US,D,19920930,000000,4.06075,4.08595,4.01836,4.06075,3572118.8295288,0
+AXP.US,D,19921001,000000,4.04367,4.06075,3.99306,4.01836,4004070.8384502,0
+AXP.US,D,19921002,000000,3.99306,4.01836,3.92547,3.95108,4092977.1524965,0
+AXP.US,D,19921005,000000,3.90006,3.92547,3.73997,3.90006,6127287.1818843,0
+AXP.US,D,19921006,000000,3.90006,3.92547,3.83267,3.87446,3864415.0374948,0
+AXP.US,D,19921007,000000,3.90006,3.92547,3.83267,3.87446,3218518.7970707,0
+AXP.US,D,19921008,000000,3.90006,3.90006,3.80717,3.85828,2796716.0809866,0
+AXP.US,D,19921009,000000,3.85828,3.85828,3.73997,3.80717,3248965.668009,0
+AXP.US,D,19921012,000000,3.83267,3.85828,3.76529,3.78205,3334628.6013699,0
+AXP.US,D,19921013,000000,3.78205,3.83267,3.76529,3.78205,3303776.6856862,0
+AXP.US,D,19921014,000000,3.80717,3.83267,3.76529,3.78205,4244811.5003124,0
+AXP.US,D,19921015,000000,3.78205,3.83267,3.76529,3.80717,3814078.6559232,0
+AXP.US,D,19921016,000000,3.80717,3.80717,3.71467,3.71467,6253541.241151,0
+AXP.US,D,19921019,000000,3.73997,3.87446,3.73997,3.83267,6208482.5321576,0
+AXP.US,D,19921020,000000,3.92547,3.92547,3.83267,3.90006,4797738.8883482,0
+AXP.US,D,19921021,000000,3.87446,3.90006,3.78205,3.80717,2577899.2216509,0
+AXP.US,D,19921022,000000,3.83267,3.83267,3.73997,3.80717,2164626.6269966,0
+AXP.US,D,19921023,000000,3.78205,3.83267,3.71467,3.78205,2697259.4596534,0
+AXP.US,D,19921026,000000,3.78205,3.85828,3.78205,3.80717,3800675.9066605,0
+AXP.US,D,19921027,000000,3.92547,3.99306,3.78205,3.80717,10816633.275151,0
+AXP.US,D,19921028,000000,3.78205,3.87446,3.76529,3.87446,3601750.5731062,0
+AXP.US,D,19921029,000000,3.90006,3.92547,3.87446,3.90006,5050657.0894969,0
+AXP.US,D,19921030,000000,3.87446,3.99306,3.73997,3.96784,4023555.3043383,0
+AXP.US,D,19921102,000000,3.99306,4.04367,3.96784,3.96784,3829503.606191,0
+AXP.US,D,19921103,000000,3.96784,3.99306,3.92547,3.95108,3384964.9829416,0
+AXP.US,D,19921104,000000,3.95108,3.99306,3.83267,3.85828,2594548.374321,0
+AXP.US,D,19921105,000000,3.85828,3.92547,3.85828,3.90006,2251504.6945938,0
+AXP.US,D,19921106,000000,3.92547,3.92547,3.85828,3.85828,2409022.7673075,0
+AXP.US,D,19921109,000000,3.85828,3.95108,3.85828,3.92547,3207153.362423,0
+AXP.US,D,19921110,000000,3.95108,4.06075,3.95108,3.99306,7351688.0761715,0
+AXP.US,D,19921111,000000,3.96784,4.06075,3.96784,3.99306,4589072.3294239,0
+AXP.US,D,19921112,000000,3.99306,4.06075,3.99306,4.04367,3111753.233988,0
+AXP.US,D,19921113,000000,4.04367,4.04367,3.99306,4.01836,2635547.5676941,0
+AXP.US,D,19921116,000000,4.04367,4.04367,3.99306,4.01836,1590586.5334991,0
+AXP.US,D,19921117,000000,4.04367,4.11127,4.01836,4.04367,4727504.9355511,0
+AXP.US,D,19921118,000000,4.06075,4.20416,4.04367,4.17855,6775212.6763316,0
+AXP.US,D,19921119,000000,4.17855,4.24634,4.13657,4.13657,6584409.3967396,0
+AXP.US,D,19921120,000000,4.17855,4.22976,4.08595,4.15344,7760905.1855016,0
+AXP.US,D,19921123,000000,4.17855,4.17855,4.11127,4.11127,3324478.3009585,0
+AXP.US,D,19921124,000000,4.11127,4.27174,4.11127,4.20416,4487175.3638783,0
+AXP.US,D,19921125,000000,4.22976,4.33914,4.20416,4.32216,5730655.6793081,0
+AXP.US,D,19921127,000000,4.27174,4.33914,4.27174,4.29706,1568662.7309726,0
+AXP.US,D,19921130,000000,4.29706,4.29706,4.20416,4.24634,4418563.6052108,0
+AXP.US,D,19921201,000000,4.24634,4.24634,4.17855,4.17855,2728110.3677631,0
+AXP.US,D,19921202,000000,4.17855,4.22976,4.15344,4.22976,2719585.2842034,0
+AXP.US,D,19921203,000000,4.17855,4.32216,4.15344,4.29706,4206651.6504532,0
+AXP.US,D,19921204,000000,4.33914,4.36434,4.27174,4.33914,5883706.1689342,0
+AXP.US,D,19921207,000000,4.60096,4.71062,4.52513,4.60096,36059362.369904,0
+AXP.US,D,19921208,000000,4.60096,4.61812,4.45744,4.50815,9094921.0621254,0
+AXP.US,D,19921209,000000,4.48295,4.54994,4.45744,4.52513,3914354.4349131,0
+AXP.US,D,19921210,000000,4.52513,4.57554,4.50815,4.57554,3527464.1577069,0
+AXP.US,D,19921211,000000,4.54994,4.57554,4.50815,4.50815,1883690.8158082,0
+AXP.US,D,19921214,000000,4.52513,4.60096,4.50815,4.54994,3205120.0781039,0
+AXP.US,D,19921215,000000,4.52513,4.60096,4.52513,4.52513,5298299.6332151,0
+AXP.US,D,19921216,000000,4.54994,4.64324,4.54994,4.61812,10615273.642827,0
+AXP.US,D,19921217,000000,4.57554,4.61812,4.54994,4.60096,6220660.0714442,0
+AXP.US,D,19921218,000000,4.61812,4.61812,4.54994,4.57554,8535087.7619375,0
+AXP.US,D,19921221,000000,4.57554,4.61812,4.54994,4.60096,3157625.0551942,0
+AXP.US,D,19921222,000000,4.57554,4.60096,4.52513,4.57554,3946014.4249397,0
+AXP.US,D,19921223,000000,4.60096,4.64324,4.57554,4.60096,3333005.3996662,0
+AXP.US,D,19921224,000000,4.61812,4.66844,4.60096,4.66844,1624682.8374422,0
+AXP.US,D,19921228,000000,4.66844,4.66844,4.54994,4.60096,2571002.3776648,0
+AXP.US,D,19921229,000000,4.52513,4.66844,4.52513,4.60096,7196204.2953508,0
+AXP.US,D,19921230,000000,4.60096,4.66844,4.57554,4.66844,4012187.8545426,0
+AXP.US,D,19921231,000000,4.64324,4.66844,4.60096,4.61812,2461392.4331982,0
+AXP.US,D,19930104,000000,4.66844,4.71886,4.66844,4.69375,4111652.5364677,0
+AXP.US,D,19930105,000000,4.66844,4.76123,4.66844,4.76123,5270691.0982168,0
+AXP.US,D,19930106,000000,4.73613,4.82883,4.71886,4.73613,8402331.8276902,0
+AXP.US,D,19930107,000000,4.78675,4.81185,4.69375,4.73613,6290895.0318153,0
+AXP.US,D,19930108,000000,4.71886,4.76123,4.66844,4.69375,7211222.1857253,0
+AXP.US,D,19930111,000000,4.66844,4.69375,4.64324,4.66844,4677568.5608548,0
+AXP.US,D,19930112,000000,4.64324,4.69375,4.61812,4.69375,6138651.608958,0
+AXP.US,D,19930113,000000,4.69375,4.71886,4.64324,4.69375,5303981.3429649,0
+AXP.US,D,19930114,000000,4.69375,4.73613,4.64324,4.71886,9537016.3184403,0
+AXP.US,D,19930115,000000,4.71886,4.76123,4.69375,4.71886,9925936.8572436,0
+AXP.US,D,19930118,000000,4.73613,4.81185,4.71886,4.81185,5594657.3719494,0
+AXP.US,D,19930119,000000,4.81185,4.82883,4.76123,4.78675,5631599.0648503,0
+AXP.US,D,19930120,000000,4.73613,4.82883,4.71886,4.78675,5006812.5071658,0
+AXP.US,D,19930121,000000,4.76123,4.81185,4.69375,4.73613,4374317.0008564,0
+AXP.US,D,19930122,000000,4.71886,4.81185,4.69375,4.81185,8804246.0407149,0
+AXP.US,D,19930125,000000,4.85413,4.99755,4.66844,4.71886,19964731.069935,0
+AXP.US,D,19930126,000000,4.50815,4.54994,4.33914,4.48295,29657236.207066,0
+AXP.US,D,19930127,000000,4.39005,4.40663,4.27174,4.31382,21614589.151181,0
+AXP.US,D,19930128,000000,4.27174,4.28822,4.19582,4.19582,14627865.534541,0
+AXP.US,D,19930129,000000,4.22083,4.39005,4.22083,4.36434,11623699.036441,0
+AXP.US,D,19930201,000000,4.69375,4.71886,4.54994,4.61812,26919385.621507,0
+AXP.US,D,19930202,000000,4.66844,4.66844,4.60096,4.61812,11941164.442766,0
+AXP.US,D,19930203,000000,4.61812,4.69375,4.61812,4.66844,12756757.302765,0
+AXP.US,D,19930204,000000,4.69375,4.71886,4.64324,4.66844,10908787.000178,0
+AXP.US,D,19930205,000000,4.64324,4.73613,4.64324,4.69375,9640136.4788141,0
+AXP.US,D,19930208,000000,4.69375,4.73613,4.66844,4.73613,5289365.474614,0
+AXP.US,D,19930209,000000,4.71886,4.71886,4.66844,4.66844,5021022.3231974,0
+AXP.US,D,19930210,000000,4.69375,4.69375,4.61812,4.66844,5802509.8110868,0
+AXP.US,D,19930211,000000,4.69375,4.69375,4.61812,4.69375,7815711.165309,0
+AXP.US,D,19930212,000000,4.69375,4.76123,4.60096,4.61812,10266541.200332,0
+AXP.US,D,19930216,000000,4.60096,4.61812,4.43203,4.45744,8718588.145224,0
+AXP.US,D,19930217,000000,4.45744,4.54994,4.43203,4.54994,7063044.3239321,0
+AXP.US,D,19930218,000000,4.60096,4.61812,4.36434,4.48295,7807994.156092,0
+AXP.US,D,19930219,000000,4.50815,4.52513,4.48295,4.52513,6127287.1818843,0
+AXP.US,D,19930222,000000,4.50815,4.57554,4.48295,4.54994,4764043.5988546,0
+AXP.US,D,19930223,000000,4.57554,4.57554,4.48295,4.48295,7760095.0960108,0
+AXP.US,D,19930224,000000,4.50815,4.60096,4.50815,4.60096,5307631.7835437,0
+AXP.US,D,19930225,000000,4.54994,4.57554,4.50815,4.52513,5233342.3454225,0
+AXP.US,D,19930226,000000,4.52513,4.61812,4.50815,4.60096,4981236.2489126,0
+AXP.US,D,19930301,000000,4.60096,4.66844,4.57554,4.61812,2938807.1882844,0
+AXP.US,D,19930302,000000,4.60096,4.64324,4.54994,4.61812,6802415.1590105,0
+AXP.US,D,19930303,000000,4.61812,4.69375,4.60096,4.66844,3538828.5847805,0
+AXP.US,D,19930304,000000,4.66844,4.71886,4.64324,4.71886,4766070.8377296,0
+AXP.US,D,19930305,000000,4.71886,4.81185,4.69375,4.81185,8612220.5738687,0
+AXP.US,D,19930308,000000,4.82883,5.02286,4.82883,5.02286,11048841.800434,0
+AXP.US,D,19930309,000000,5.11585,5.25093,5.06523,5.25093,21272764.635986,0
+AXP.US,D,19930310,000000,5.23396,5.25093,5.02286,5.09065,12688548.573696,0
+AXP.US,D,19930311,000000,5.06523,5.15793,5.02286,5.14175,6794293.1050481,0
+AXP.US,D,19930312,000000,5.09065,5.25093,5.06523,5.25093,11738993.713379,0
+AXP.US,D,19930315,000000,5.25093,5.25093,5.09065,5.09065,5711165.1679761,0
+AXP.US,D,19930316,000000,5.11585,5.15793,5.03993,5.14175,5808602.611026,0
+AXP.US,D,19930317,000000,5.09065,5.20875,5.06523,5.15793,6004681.5480484,0
+AXP.US,D,19930318,000000,5.18324,5.25093,5.18324,5.23396,10084672.079342,0
+AXP.US,D,19930319,000000,5.25093,5.30154,5.18324,5.30154,11363880.968584,0
+AXP.US,D,19930322,000000,5.25093,5.36903,5.23396,5.30154,10953850.747041,0
+AXP.US,D,19930323,000000,5.36903,5.41985,5.36903,5.41985,7382950.0744705,0
+AXP.US,D,19930324,000000,5.39445,5.44505,5.18324,5.20875,7385788.4104105,0
+AXP.US,D,19930325,000000,5.20875,5.27624,5.20875,5.27624,3530303.5012208,0
+AXP.US,D,19930326,000000,5.25093,5.27624,5.14175,5.20875,2614032.8402091,0
+AXP.US,D,19930329,000000,5.25093,5.25093,5.11585,5.18324,4085676.271339,0
+AXP.US,D,19930330,000000,5.20875,5.25093,5.20875,5.25093,3054509.9326902,0
+AXP.US,D,19930331,000000,5.23396,5.23396,5.09065,5.13273,3857921.2231062,0
+AXP.US,D,19930401,000000,5.11585,5.20875,5.11585,5.20875,3503509.0860093,0
+AXP.US,D,19930402,000000,5.15793,5.15793,5.01482,5.11585,6718374.4197793,0
+AXP.US,D,19930405,000000,5.11585,5.35216,5.11585,5.32686,4686097.6747106,0
+AXP.US,D,19930406,000000,5.35216,5.41985,5.25093,5.32686,5538632.2276099,0
+AXP.US,D,19930407,000000,5.36903,5.49577,5.36903,5.44505,8162814.3606563,0
+AXP.US,D,19930408,000000,5.41985,5.58896,5.36903,5.44505,12572854.897456,0
+AXP.US,D,19930412,000000,5.51255,5.56366,5.44505,5.53825,7644389.328883,0
+AXP.US,D,19930413,000000,5.56366,5.63095,5.53825,5.56366,8236290.6865648,0
+AXP.US,D,19930414,000000,5.51255,5.61408,5.49577,5.56366,4228978.4825772,0
+AXP.US,D,19930415,000000,5.58896,5.61408,5.41985,5.41985,6753288.8738051,0
+AXP.US,D,19930416,000000,5.39445,5.51255,5.36903,5.49577,4803825.6428435,0
+AXP.US,D,19930419,000000,5.47037,5.49577,5.35216,5.41985,2010766.0478796,0
+AXP.US,D,19930420,000000,5.41985,5.41985,5.25093,5.27624,4403946.7292859,0
+AXP.US,D,19930421,000000,5.32686,5.41985,5.32686,5.39445,5037666.4379975,0
+AXP.US,D,19930422,000000,5.35216,5.41985,5.27624,5.35216,3653312.1646541,0
+AXP.US,D,19930423,000000,5.47037,5.56366,5.44505,5.53825,10001853.527365,0
+AXP.US,D,19930426,000000,5.47037,5.51255,5.35216,5.36903,6799571.7852006,0
+AXP.US,D,19930427,000000,5.36903,5.39445,5.27624,5.35216,5384361.5658775,0
+AXP.US,D,19930428,000000,5.35216,5.35216,5.23396,5.25093,2223084.0549566,0
+AXP.US,D,19930429,000000,5.25093,5.39445,5.23396,5.36903,4789214.8123624,0
+AXP.US,D,19930430,000000,5.36903,5.41985,5.25093,5.30154,4073901.7616499,0
+AXP.US,D,19930503,000000,5.25093,5.32686,5.23396,5.30154,2449614.9007872,0
+AXP.US,D,19930504,000000,5.30154,5.35216,5.27624,5.35216,3344777.8942073,0
+AXP.US,D,19930505,000000,5.32686,5.32686,5.25093,5.25093,4438055.1241169,0
+AXP.US,D,19930506,000000,5.25093,5.39445,5.23396,5.39445,5703046.1367357,0
+AXP.US,D,19930507,000000,5.35216,5.36903,5.25093,5.27624,1731456.4611168,0
+AXP.US,D,19930510,000000,5.25093,5.30154,5.23396,5.25093,3053293.79088,0
+AXP.US,D,19930511,000000,5.23396,5.39445,5.23396,5.36903,4560656.7276567,0
+AXP.US,D,19930512,000000,5.30154,5.35216,5.27624,5.30154,3820978.5226313,0
+AXP.US,D,19930513,000000,5.27624,5.27624,5.20875,5.20875,4921152.5965268,0
+AXP.US,D,19930514,000000,5.20875,5.32686,5.18324,5.20875,4353606.3174182,0
+AXP.US,D,19930517,000000,5.23396,5.25093,5.11585,5.15793,3500259.65988,0
+AXP.US,D,19930518,000000,5.18324,5.25093,5.13273,5.25093,3108910.8677521,0
+AXP.US,D,19930519,000000,5.18324,5.36903,5.11585,5.36903,4887454.2843113,0
+AXP.US,D,19930520,000000,5.39445,5.51255,5.36903,5.47037,8721830.5183353,0
+AXP.US,D,19930521,000000,5.44505,5.47037,5.35216,5.35216,4996665.2294764,0
+AXP.US,D,19930524,000000,5.32686,5.36903,5.32686,5.32686,3595259.7814395,0
+AXP.US,D,19930525,000000,5.32686,5.36903,5.30154,5.36903,3507167.58718,0
+AXP.US,D,19930526,000000,5.35216,5.49577,5.32686,5.44505,4314632.3477721,0
+AXP.US,D,19930527,000000,5.49577,5.51255,5.44505,5.49577,4345891.3233492,0
+AXP.US,D,19930528,000000,5.49577,5.49577,5.41985,5.44505,2236486.8042193,0
+AXP.US,D,19930601,000000,5.44505,5.44505,5.39445,5.39445,1817116.3717558,0
+AXP.US,D,19930602,000000,5.39445,5.41985,5.18324,5.35216,3236387.114273,0
+AXP.US,D,19930603,000000,5.35216,5.44505,5.32686,5.44505,3230295.3219078,0
+AXP.US,D,19930604,000000,5.41985,5.47037,5.36903,5.47037,4128293.6285458,0
+AXP.US,D,19930607,000000,5.41985,5.44505,5.36903,5.41985,1961233.7103547,0
+AXP.US,D,19930608,000000,5.36903,5.39445,5.30154,5.35216,2486961.6384336,0
+AXP.US,D,19930609,000000,5.35216,5.44505,5.35216,5.39445,2998483.7807767,0
+AXP.US,D,19930610,000000,5.41985,5.56366,5.39445,5.49577,6993218.4386024,0
+AXP.US,D,19930611,000000,5.61408,5.63095,5.56366,5.63095,5807790.5063872,0
+AXP.US,D,19930614,000000,5.63095,5.63095,5.56366,5.56366,3105257.4044514,0
+AXP.US,D,19930615,000000,5.56366,5.63095,5.56366,5.61408,5480981.8664187,0
+AXP.US,D,19930616,000000,5.61408,5.70687,5.58896,5.63095,8764053.9141107,0
+AXP.US,D,19930617,000000,5.65636,5.68167,5.58896,5.68167,7345193.2542088,0
+AXP.US,D,19930618,000000,5.68167,5.68167,5.61408,5.68167,8151039.8509672,0
+AXP.US,D,19930621,000000,5.68167,5.68167,5.61408,5.61408,6303478.6234212,0
+AXP.US,D,19930622,000000,5.61408,5.74935,5.61408,5.70687,6812563.444274,0
+AXP.US,D,19930623,000000,5.68167,5.85059,5.68167,5.82498,8339004.7946192,0
+AXP.US,D,19930624,000000,5.82498,5.85059,5.77447,5.82498,5132260.5072376,0
+AXP.US,D,19930625,000000,5.82498,5.89267,5.82498,5.85059,7494993.3101317,0
+AXP.US,D,19930628,000000,5.86716,5.91778,5.82498,5.91778,5276373.8155407,0
+AXP.US,D,19930629,000000,5.91778,5.98507,5.85059,5.9687,6856407.0190309,0
+AXP.US,D,19930630,000000,5.98507,6.12917,5.9687,6.10367,11777970.705747,0
+AXP.US,D,19930701,000000,6.06139,6.08679,5.89267,5.91778,5446881.5321797,0
+AXP.US,D,19930702,000000,5.86716,5.94328,5.82498,5.91778,4159558.6495668,0
+AXP.US,D,19930706,000000,5.94328,6.01077,5.89267,5.91778,5403853.0847835,0
+AXP.US,D,19930707,000000,5.89267,6.01077,5.89267,5.98507,6146771.6477723,0
+AXP.US,D,19930708,000000,5.98507,6.03598,5.89267,5.89267,5170418.3419488,0
+AXP.US,D,19930709,000000,5.9687,5.98507,5.89267,5.91778,3807984.8484099,0
+AXP.US,D,19930712,000000,5.91778,6.01077,5.86716,5.98507,5262169.037379,0
+AXP.US,D,19930713,000000,6.01077,6.11201,5.98507,6.06139,6233248.7009201,0
+AXP.US,D,19930714,000000,6.06139,6.11201,6.03598,6.08679,6679810.5327486,0
+AXP.US,D,19930715,000000,6.06139,6.06139,5.9687,6.03598,2117534.6336842,0
+AXP.US,D,19930716,000000,6.03598,6.06139,6.01077,6.06139,4406790.1030958,0
+AXP.US,D,19930719,000000,6.01077,6.1796,6.01077,6.12917,5768411.4919958,0
+AXP.US,D,19930720,000000,6.11201,6.12917,6.06139,6.08679,4052380.9887209,0
+AXP.US,D,19930721,000000,6.06139,6.1796,6.03598,6.1796,4420591.8516599,0
+AXP.US,D,19930722,000000,6.15449,6.2051,6.11201,6.15449,6111049.1194036,0
+AXP.US,D,19930723,000000,6.15449,6.23031,6.11201,6.23031,623161.34083285,0
+AXP.US,D,19930726,000000,6.2051,6.53381,6.2051,6.53381,11197833.782015,0
+AXP.US,D,19930727,000000,6.44111,6.49193,6.32331,6.49193,14057891.002108,0
+AXP.US,D,19930728,000000,6.46652,6.46652,6.32331,6.32331,5389643.2687519,0
+AXP.US,D,19930729,000000,6.32331,6.34852,6.25562,6.32331,4246433.6944421,0
+AXP.US,D,19930730,000000,6.2976,6.32331,6.1796,6.23031,2883596.1637318,0
+AXP.US,D,19930802,000000,6.25562,6.34852,6.23031,6.2976,5228065.680418,0
+AXP.US,D,19930803,000000,6.2976,6.44111,6.2976,6.41591,7417455.453455,0
+AXP.US,D,19930804,000000,6.44111,6.51724,6.41591,6.49193,12131563.685188,0
+AXP.US,D,19930805,000000,6.51724,6.55922,6.39903,6.39903,6435009.3476923,0
+AXP.US,D,19930806,000000,6.41591,6.44111,6.34852,6.34852,3082521.497286,0
+AXP.US,D,19930809,000000,6.37363,6.49193,6.37363,6.46652,3835592.3758343,0
+AXP.US,D,19930810,000000,6.46652,6.49193,6.37363,6.39903,3672394.6085187,0
+AXP.US,D,19930811,000000,6.39903,6.41591,6.2976,6.32331,3196597.0096921,0
+AXP.US,D,19930812,000000,6.34852,6.37363,6.25562,6.34852,3654937.3815057,0
+AXP.US,D,19930813,000000,6.37363,6.39903,6.2976,6.32331,2408207.6399467,0
+AXP.US,D,19930816,000000,6.34852,6.41591,6.32331,6.37363,4264294.9586264,0
+AXP.US,D,19930817,000000,6.37363,6.37363,6.23031,6.23031,3155592.7784491,0
+AXP.US,D,19930818,000000,6.2976,6.44111,6.2725,6.41591,7906243.7037809,0
+AXP.US,D,19930819,000000,6.37363,6.41591,6.34852,6.37363,3634640.8109789,0
+AXP.US,D,19930820,000000,6.32331,6.32331,6.1796,6.2725,6299416.0850791,0
+AXP.US,D,19930823,000000,6.2725,6.32331,6.23031,6.2725,2721208.485907,0
+AXP.US,D,19930824,000000,6.23031,6.2725,6.15449,6.2725,5473269.8950718,0
+AXP.US,D,19930825,000000,6.2976,6.41591,6.25562,6.41591,5507779.3043522,0
+AXP.US,D,19930826,000000,6.39903,6.41591,6.2976,6.32331,3212026.99783,0
+AXP.US,D,19930827,000000,6.23031,6.2725,6.2051,6.23031,3669148.2051114,0
+AXP.US,D,19930830,000000,6.25562,6.2725,6.2051,6.23031,4382025.9494813,0
+AXP.US,D,19930831,000000,6.2051,6.25562,6.2051,6.2051,4333307.7317433,0
+AXP.US,D,19930901,000000,6.2051,6.32331,6.2051,6.25562,6070452.9556279,0
+AXP.US,D,19930902,000000,6.2725,6.34852,6.25562,6.32331,5138749.2837564,0
+AXP.US,D,19930903,000000,6.37363,6.44111,6.37363,6.39903,5442823.0241335,0
+AXP.US,D,19930907,000000,6.37363,6.51724,6.2976,6.32331,5453377.3617164,0
+AXP.US,D,19930908,000000,6.2725,6.32331,6.23031,6.2976,5391265.4628816,0
+AXP.US,D,19930909,000000,6.2976,6.39903,6.2976,6.39903,3065875.367338,0
+AXP.US,D,19930910,000000,6.41591,6.51724,6.39903,6.46652,5857316.7984681,0
+AXP.US,D,19930913,000000,6.49193,6.51724,6.44111,6.49193,4874057.5804926,0
+AXP.US,D,19930914,000000,6.41591,6.44111,6.34852,6.39903,3941143.8122547,0
+AXP.US,D,19930915,000000,6.34852,6.51724,6.2976,6.49193,4237910.6260303,0
+AXP.US,D,19930916,000000,6.49193,6.51724,6.44111,6.46652,3634640.8109789,0
+AXP.US,D,19930917,000000,6.39903,6.51724,6.39903,6.49193,7781204.7787505,0
+AXP.US,D,19930920,000000,6.46652,6.66065,6.46652,6.61004,8230608.976815,0
+AXP.US,D,19930921,000000,6.63534,6.63534,6.32331,6.49193,7730866.3820308,0
+AXP.US,D,19930922,000000,6.53381,6.55922,6.44111,6.55922,5684376.7982086,0
+AXP.US,D,19930923,000000,6.55922,6.67762,6.55922,6.66065,8016664.7453122,0
+AXP.US,D,19930924,000000,6.63534,6.87205,6.63534,6.82094,11190120.803094,0
+AXP.US,D,19930927,000000,6.84664,6.92266,6.82094,6.87205,7190517.547731,0
+AXP.US,D,19930928,000000,6.87205,6.98986,6.84664,6.96485,8449020.7914052,0
+AXP.US,D,19930929,000000,6.94788,6.96485,6.84664,6.87205,7331795.542816,0
+AXP.US,D,19930930,000000,6.87205,6.87205,6.72844,6.84664,3597690.049912,0
+AXP.US,D,19931001,000000,6.77905,6.87205,6.72844,6.75365,5250395.535264,0
+AXP.US,D,19931004,000000,6.80427,6.82094,6.72844,6.82094,4088915.6217284,0
+AXP.US,D,19931005,000000,6.82094,6.92266,6.82094,6.92266,6428516.5408776,0
+AXP.US,D,19931006,000000,6.92266,6.94788,6.87205,6.89726,4034923.761708,0
+AXP.US,D,19931007,000000,6.89726,6.92266,6.77905,6.77905,3042328.3631078,0
+AXP.US,D,19931008,000000,6.77905,6.80427,6.70273,6.80427,4388115.7266985,0
+AXP.US,D,19931011,000000,6.80427,6.84664,6.77905,6.80427,1183805.7380855,0
+AXP.US,D,19931012,000000,6.84664,6.97328,6.84664,6.92266,9756646.2899888,0
+AXP.US,D,19931013,000000,6.89726,6.94788,6.87205,6.92266,3954136.478902,0
+AXP.US,D,19931014,000000,6.89726,6.94788,6.84664,6.92266,7496215.4973858,0
+AXP.US,D,19931015,000000,6.92266,6.94788,6.67762,6.70273,5725783.051475,0
+AXP.US,D,19931018,000000,6.70273,6.70273,6.32331,6.44111,7658194.1001692,0
+AXP.US,D,19931019,000000,6.44111,6.58462,6.39059,6.44111,7188081.2338145,0
+AXP.US,D,19931020,000000,6.53381,6.63534,6.53381,6.63534,5474892.0892015,0
+AXP.US,D,19931021,000000,6.63534,6.63534,6.53381,6.63534,4645499.4957868,0
+AXP.US,D,19931022,000000,6.61004,6.66065,6.53381,6.61004,3627735.9064009,0
+AXP.US,D,19931025,000000,6.63534,6.63534,6.44111,6.53381,3226233.7911396,0
+AXP.US,D,19931026,000000,6.49193,6.5089,6.22188,6.2725,8683269.6540266,0
+AXP.US,D,19931027,000000,6.32331,6.36519,6.2725,6.2725,4632916.911755,0
+AXP.US,D,19931028,000000,6.2725,6.2976,5.93456,6.05315,10117151.227025,0
+AXP.US,D,19931029,000000,6.1796,6.2725,6.15449,6.19667,8932532.3767266,0
+AXP.US,D,19931101,000000,6.19667,6.22188,6.07837,6.10367,4269573.6387789,0
+AXP.US,D,19931102,000000,6.1796,6.1796,6.05315,6.10367,4887862.3517787,0
+AXP.US,D,19931103,000000,6.10367,6.10367,5.86716,5.86716,7317588.7495065,0
+AXP.US,D,19931104,000000,5.81665,6.01077,5.81665,5.86716,4640630.8982498,0
+AXP.US,D,19931105,000000,5.86716,5.98507,5.86716,5.93456,4898416.6893616,0
+AXP.US,D,19931108,000000,6.03598,6.03598,5.86716,5.88404,8446180.4403172,0
+AXP.US,D,19931109,000000,5.96026,6.12917,5.93456,6.12917,6984696.3777647,0
+AXP.US,D,19931110,000000,6.12917,6.15449,6.01077,6.01077,3811641.3344327,0
+AXP.US,D,19931111,000000,6.05315,6.05315,5.93456,5.93456,4486358.2213695,0
+AXP.US,D,19931112,000000,6.03598,6.05315,5.96026,5.98507,6012802.5944368,0
+AXP.US,D,19931115,000000,6.01077,6.12917,5.98507,6.10367,2914446.0642675,0
+AXP.US,D,19931116,000000,6.10367,6.15449,6.10367,6.15449,2701319.9828476,0
+AXP.US,D,19931117,000000,6.15449,6.1796,5.96026,5.96026,4442512.6314645,0
+AXP.US,D,19931118,000000,5.93456,5.96026,5.86716,5.90944,4951194.4227197,0
+AXP.US,D,19931119,000000,5.88404,5.90944,5.76573,5.90944,6258005.8015166,0
+AXP.US,D,19931122,000000,5.86716,5.88404,5.72405,5.72405,6835700.3658887,0
+AXP.US,D,19931123,000000,5.79094,5.88404,5.76573,5.81665,4622361.566598,0
+AXP.US,D,19931124,000000,5.84185,5.93456,5.84185,5.90944,5013310.3518505,0
+AXP.US,D,19931126,000000,5.98507,5.98507,5.90944,5.96026,958492.04163915,0
+AXP.US,D,19931129,000000,5.96026,6.10367,5.93456,6.07837,3918817.9877047,0
+AXP.US,D,19931130,000000,6.07837,6.10367,6.01077,6.03598,1994930.0074224,0
+AXP.US,D,19931201,000000,6.07837,6.1796,6.05315,6.1796,4233037.9981973,0
+AXP.US,D,19931202,000000,6.22188,6.22188,6.07837,6.19667,2797936.2530929,0
+AXP.US,D,19931203,000000,6.19667,6.19667,6.05315,6.07837,2245812.909104,0
+AXP.US,D,19931206,000000,6.12917,6.15449,5.96026,6.01077,4069433.1709883,0
+AXP.US,D,19931207,000000,6.07837,6.15449,6.05315,6.07837,4294338.7999673,0
+AXP.US,D,19931208,000000,6.10367,6.22188,6.07837,6.12917,3296868.7583862,0
+AXP.US,D,19931209,000000,6.1796,6.19667,6.07837,6.07837,2756120.9247849,0
+AXP.US,D,19931210,000000,6.07837,6.10367,6.03598,6.05315,1550396.4220429,0
+AXP.US,D,19931213,000000,6.01077,6.05315,5.93456,6.03598,3570902.6877185,0
+AXP.US,D,19931214,000000,6.15449,6.15449,5.96026,6.01077,3483618.5678019,0
+AXP.US,D,19931215,000000,5.93456,5.96026,5.81665,5.84185,3611905.9113876,0
+AXP.US,D,19931216,000000,5.88404,5.96026,5.76573,5.79094,7615567.6747964,0
+AXP.US,D,19931217,000000,5.76573,5.86716,5.76573,5.84185,10441518.515207,0
+AXP.US,D,19931220,000000,5.88404,5.96026,5.86716,5.93456,3989046.9026319,0
+AXP.US,D,19931221,000000,5.93456,6.07837,5.86716,6.05315,5927144.6989458,0
+AXP.US,D,19931222,000000,6.03598,6.05315,5.96026,5.98507,4465654.5909492,0
+AXP.US,D,19931223,000000,6.01077,6.07837,5.96026,6.03598,4512748.5994095,0
+AXP.US,D,19931227,000000,6.07837,6.12917,6.01077,6.12917,3274546.9641322,0
+AXP.US,D,19931228,000000,6.10367,6.10367,5.98507,6.01077,3611905.9113876,0
+AXP.US,D,19931229,000000,5.98507,6.03598,5.93456,5.98507,4039389.3296475,0
+AXP.US,D,19931230,000000,6.01077,6.05315,5.98507,6.03598,2571002.3776648,0
+AXP.US,D,19931231,000000,5.98507,6.05315,5.93456,5.93456,2721614.5382264,0
+AXP.US,D,19940103,000000,5.81665,5.90944,5.74023,5.74023,6799167.7480291,0
+AXP.US,D,19940104,000000,5.74023,5.88404,5.74023,5.86716,4848890.3972806,0
+AXP.US,D,19940105,000000,5.88404,5.93456,5.76573,5.79094,5615361.0023697,0
+AXP.US,D,19940106,000000,5.74023,5.79094,5.54639,5.67303,16868001.771765,0
+AXP.US,D,19940107,000000,5.71511,5.74023,5.54639,5.64762,16339431.477451,0
+AXP.US,D,19940110,000000,5.67303,5.76573,5.62202,5.71511,16529020.63038,0
+AXP.US,D,19940111,000000,5.71511,6.10367,5.68971,5.96026,21222019.179373,0
+AXP.US,D,19940112,000000,5.96026,6.05315,5.88404,5.93456,16054843.210535,0
+AXP.US,D,19940113,000000,5.88404,6.12917,5.88404,6.05315,8843623.0399583,0
+AXP.US,D,19940114,000000,6.07837,6.2976,6.07837,6.23031,7590396.4612886,0
+AXP.US,D,19940117,000000,6.23031,6.23031,6.07837,6.07837,3433282.1862301,0
+AXP.US,D,19940118,000000,6.05315,6.07837,5.90944,5.96026,6297385.823482,0
+AXP.US,D,19940119,000000,5.90944,5.96026,5.76573,5.84185,8241168.3522678,0
+AXP.US,D,19940120,000000,5.81665,5.96026,5.79094,5.96026,7709751.6614212,0
+AXP.US,D,19940121,000000,5.96026,5.98507,5.88404,5.98507,6223910.5051475,0
+AXP.US,D,19940124,000000,5.96026,6.10367,5.88404,6.10367,4491235.8870725,0
+AXP.US,D,19940125,000000,6.24708,6.39903,6.23031,6.34852,28738936.292031,0
+AXP.US,D,19940126,000000,6.2976,6.32331,6.15449,6.23031,11836830.155731,0
+AXP.US,D,19940127,000000,6.2051,6.23031,6.15449,6.2051,4684476.4881548,0
+AXP.US,D,19940128,000000,6.24708,6.37363,6.24708,6.32331,10091974.975647,0
+AXP.US,D,19940131,000000,6.37363,6.42445,6.32331,6.32331,7864426.3603249,0
+AXP.US,D,19940201,000000,6.2725,6.39903,6.24708,6.32331,4577299.8348828,0
+AXP.US,D,19940202,000000,6.2976,6.39903,6.2725,6.34852,5236591.7715518,0
+AXP.US,D,19940203,000000,6.2725,6.2976,6.24708,6.24708,3286316.4359513,0
+AXP.US,D,19940204,000000,6.24708,6.34852,5.98507,5.98507,6530817.5435946,0
+AXP.US,D,19940207,000000,5.90944,5.98507,5.84185,5.93456,13448525.364395,0
+AXP.US,D,19940208,000000,5.90944,6.05315,5.90944,5.96026,10003883.788962,0
+AXP.US,D,19940209,000000,5.90944,5.93456,5.81665,5.88404,8477034.371149,0
+AXP.US,D,19940210,000000,5.90944,6.01077,5.88404,5.88404,6370053.0674736,0
+AXP.US,D,19940211,000000,5.98507,6.05315,5.93456,6.05315,5073801.0641296,0
+AXP.US,D,19940214,000000,6.01077,6.10367,6.01077,6.01077,3750338.5175148,0
+AXP.US,D,19940215,000000,6.03598,6.07837,5.90944,5.93456,6173973.1228773,0
+AXP.US,D,19940216,000000,5.96026,5.96026,5.86716,5.86716,5684780.83538,0
+AXP.US,D,19940217,000000,5.90944,5.93456,5.76573,5.81665,9216303.501133,0
+AXP.US,D,19940218,000000,5.81665,5.84185,5.71511,5.76573,6263284.4816689,0
+AXP.US,D,19940222,000000,5.71511,5.86716,5.71511,5.86716,5006408.4699944,0
+AXP.US,D,19940223,000000,5.88404,5.93456,5.84185,5.88404,4588258.2096371,0
+AXP.US,D,19940224,000000,5.84185,5.84185,5.68971,5.68971,6303074.5862498,0
+AXP.US,D,19940225,000000,5.71511,5.76573,5.62202,5.68971,9296280.6944481,0
+AXP.US,D,19940228,000000,5.68971,5.76573,5.67303,5.67303,5183815.0457676,0
+AXP.US,D,19940301,000000,5.64762,5.68971,5.45389,5.5971,8143325.8644723,0
+AXP.US,D,19940302,000000,5.47881,5.5716,5.47881,5.5716,12009365.111244,0
+AXP.US,D,19940303,000000,5.5716,5.5716,5.49577,5.54639,3960224.2409712,0
+AXP.US,D,19940304,000000,5.54639,5.62202,5.52108,5.52108,5882082.9672305,0
+AXP.US,D,19940307,000000,5.5716,5.5971,5.47881,5.5716,8315052.7456437,0
+AXP.US,D,19940308,000000,5.62202,5.71511,5.5971,5.62202,8418573.9204669,0
+AXP.US,D,19940309,000000,5.62202,5.64762,5.45389,5.47881,9839059.7972204,0
+AXP.US,D,19940310,000000,5.52108,5.52108,5.42809,5.49577,6961955.4327293,0
+AXP.US,D,19940311,000000,5.49577,5.5971,5.45389,5.54639,6485352.7822819,0
+AXP.US,D,19940314,000000,5.62202,5.76573,5.5971,5.5971,8656881.2911346,0
+AXP.US,D,19940315,000000,5.68971,5.76573,5.64762,5.68971,12170942.699579,0
+AXP.US,D,19940316,000000,5.76573,5.93456,5.74023,5.90944,9829717.5711519,0
+AXP.US,D,19940317,000000,5.86716,5.88404,5.79094,5.84185,4634540.1134586,0
+AXP.US,D,19940318,000000,5.84185,5.88404,5.5971,5.84185,10187380.141952,0
+AXP.US,D,19940321,000000,5.79094,5.84185,5.76573,5.81665,4655245.7590269,0
+AXP.US,D,19940322,000000,5.81665,5.86716,5.76573,5.79094,7355744.5690697,0
+AXP.US,D,19940323,000000,5.84185,5.96026,5.79094,5.93456,5351883.4257682,0
+AXP.US,D,19940324,000000,5.88404,5.88404,5.71511,5.76573,4615055.6475705,0
+AXP.US,D,19940325,000000,5.76573,5.86716,5.74023,5.74023,6212947.0925232,0
+AXP.US,D,19940328,000000,5.76573,5.79094,5.68971,5.68971,5621852.8016104,0
+AXP.US,D,19940329,000000,5.71511,5.71511,5.5716,5.5716,6109420.87983,0
+AXP.US,D,19940330,000000,5.5716,5.62202,5.42809,5.42809,8969877.099225,0
+AXP.US,D,19940331,000000,5.42809,5.49577,5.11585,5.37757,12629281.056244,0
+AXP.US,D,19940404,000000,5.18324,5.40307,5.13273,5.32686,7187675.181495,0
+AXP.US,D,19940405,000000,5.47881,5.67303,5.45389,5.5971,9638917.3142819,0
+AXP.US,D,19940406,000000,5.67303,5.81665,5.64762,5.81665,12041437.199034,0
+AXP.US,D,19940407,000000,5.79094,5.89267,5.72405,5.86716,4894359.1888893,0
+AXP.US,D,19940408,000000,5.81665,5.89267,5.81665,5.86716,5377869.7666368,0
+AXP.US,D,19940411,000000,5.86716,5.94328,5.84185,5.94328,3466160.3332149,0
+AXP.US,D,19940412,000000,5.91778,5.91778,5.84185,5.84185,3449112.1812434,0
+AXP.US,D,19940413,000000,5.81665,5.86716,5.76573,5.84185,4897204.5778472,0
+AXP.US,D,19940414,000000,5.79094,5.86716,5.74935,5.84185,4593943.9496829,0
+AXP.US,D,19940415,000000,5.79094,5.89267,5.79094,5.89267,6118759.0756026,0
+AXP.US,D,19940418,000000,5.86716,5.89267,5.79094,5.86716,5608460.1280876,0
+AXP.US,D,19940419,000000,5.89267,5.9687,5.79094,5.91778,6283586.0900658,0
+AXP.US,D,19940420,000000,5.91778,5.9687,5.72405,5.84185,5973834.6702347,0
+AXP.US,D,19940421,000000,5.86716,5.89267,5.76573,5.81665,5802913.8482582,0
+AXP.US,D,19940422,000000,5.84185,5.86716,5.69844,5.79094,10581169.278292,0
+AXP.US,D,19940425,000000,5.74935,5.89267,5.69844,5.86716,6928667.2031292,0
+AXP.US,D,19940426,000000,5.81665,5.86716,5.81665,5.84185,2908766.3696656,0
+AXP.US,D,19940428,000000,5.79094,5.84185,5.76573,5.76573,5279215.1742026,0
+AXP.US,D,19940429,000000,5.74935,5.79094,5.69844,5.79094,4044258.9347585,0
+AXP.US,D,19940502,000000,5.84185,5.9687,5.81665,5.89267,4215986.8235039,0
+AXP.US,D,19940503,000000,5.89267,5.94328,5.72405,5.79094,4715733.4485839,0
+AXP.US,D,19940504,000000,5.76573,5.79094,5.69844,5.72405,5543909.9001883,0
+AXP.US,D,19940505,000000,5.74935,5.81665,5.74935,5.74935,4575265.5429897,0
+AXP.US,D,19940506,000000,5.69844,5.84185,5.67303,5.84185,7587964.1776681,0
+AXP.US,D,19940509,000000,5.76573,5.84185,5.67303,5.74935,4351171.0110756,0
+AXP.US,D,19940510,000000,5.79094,5.81665,5.64762,5.72405,4269980.6986723,0
+AXP.US,D,19940511,000000,5.72405,5.76573,5.69844,5.74935,4010564.652839,0
+AXP.US,D,19940512,000000,5.74935,5.76573,5.62202,5.67303,4818436.4733244,0
+AXP.US,D,19940513,000000,5.69844,5.72405,5.5971,5.5971,3552632.3484927,0
+AXP.US,D,19940516,000000,5.5971,5.62202,5.52108,5.54639,2912829.9155818,0
+AXP.US,D,19940517,000000,5.5971,5.79094,5.5971,5.79094,5587344.399904,0
+AXP.US,D,19940518,000000,5.76573,5.89267,5.76573,5.86716,4981236.2489126,0
+AXP.US,D,19940519,000000,5.84185,5.91778,5.76573,5.81665,3925310.7945194,0
+AXP.US,D,19940520,000000,5.79094,5.91778,5.79094,5.86716,6454903.8961957,0
+AXP.US,D,19940523,000000,5.86716,5.86716,5.72405,5.76573,2765866.1804509,0
+AXP.US,D,19940524,000000,5.74935,5.81665,5.72405,5.79094,2748407.9458639,0
+AXP.US,D,19940525,000000,5.76573,5.81665,5.74935,5.81665,2659094.5719243,0
+AXP.US,D,19940526,000000,5.79094,5.84185,5.76573,5.79094,3280227.666308,0
+AXP.US,D,19940527,000000,5.74935,5.79094,5.69844,5.79094,2843002.0151041,0
+AXP.US,D,19940531,000000,5.876,6.15449,5.85059,6.15449,5522800.2174486,0
+AXP.US,D,19940601,000000,6.23845,6.32331,6.10367,6.18764,6864119.9979519,0
+AXP.US,D,19940602,000000,6.15449,6.15449,6.06963,6.10367,3280632.7110534,0
+AXP.US,D,19940603,000000,6.10367,6.21284,6.06963,6.15449,4106372.8487413,0
+AXP.US,D,19940606,000000,6.21284,6.26386,6.18764,6.18764,4209896.0387126,0
+AXP.US,D,19940607,000000,6.18764,6.2976,6.18764,6.26386,7262376.7173797,0
+AXP.US,D,19940608,000000,6.23845,6.32331,6.21284,6.32331,6243395.9786095,0
+AXP.US,D,19940609,000000,6.2976,6.40747,6.2976,6.40747,5207769.1098911,0
+AXP.US,D,19940610,000000,6.38206,6.43277,6.32331,6.43277,5528886.9719439,0
+AXP.US,D,19940613,000000,6.43277,6.43277,6.2976,6.32331,2547450.3355647,0
+AXP.US,D,19940614,000000,6.2976,6.34852,6.23845,6.34852,2641639.3600594,0
+AXP.US,D,19940615,000000,6.34852,6.38206,6.15449,6.23845,5595874.5213337,0
+AXP.US,D,19940616,000000,6.18764,6.26386,6.15449,6.23845,3545326.4294652,0
+AXP.US,D,19940617,000000,6.26386,6.26386,6.18764,6.26386,11338713.785372,0
+AXP.US,D,19940620,000000,6.15449,6.21284,6.10367,6.12917,3881466.2121883,0
+AXP.US,D,19940621,000000,6.10367,6.12917,5.90944,5.96026,6858032.2358826,0
+AXP.US,D,19940622,000000,6.01901,6.04442,5.93456,5.96026,6291703.1061581,0
+AXP.US,D,19940623,000000,5.90944,5.98507,5.876,5.96026,4160773.7838031,0
+AXP.US,D,19940624,000000,5.93456,5.93456,5.76573,5.79094,5834587.9443207,0
+AXP.US,D,19940627,000000,5.79094,5.90944,5.74023,5.85059,6784956.9244235,0
+AXP.US,D,19940628,000000,5.90944,5.90944,5.74023,5.76573,5830522.3832566,0
+AXP.US,D,19940629,000000,5.79094,5.85059,5.70687,5.74023,7030569.2065447,0
+AXP.US,D,19940630,000000,5.74023,5.76573,5.70687,5.74023,13060422.975675,0
+AXP.US,D,19940701,000000,5.75739,5.84185,5.67303,5.84185,3447489.9871137,0
+AXP.US,D,19940705,000000,5.79094,5.84185,5.67303,5.73209,4269980.6986723,0
+AXP.US,D,19940706,000000,5.73209,5.876,5.67303,5.876,5280839.3834802,0
+AXP.US,D,19940707,000000,5.876,5.876,5.73209,5.79094,6055834.064555,0
+AXP.US,D,19940708,000000,5.73209,5.75739,5.67303,5.75739,4356044.6464826,0
+AXP.US,D,19940711,000000,5.81665,5.876,5.73209,5.876,3660213.0389362,0
+AXP.US,D,19940712,000000,5.876,5.96026,5.84185,5.96026,3757650.4819862,0
+AXP.US,D,19940713,000000,5.92642,5.92642,5.876,5.92642,3972405.8105537,0
+AXP.US,D,19940714,000000,5.96026,6.09513,5.92642,6.01077,7883914.856509,0
+AXP.US,D,19940715,000000,6.01077,6.02785,5.876,5.98507,6697264.7370396,0
+AXP.US,D,19940718,000000,5.96026,5.96026,5.84185,5.96026,7291605.4313598,0
+AXP.US,D,19940719,000000,5.92642,6.06963,5.92642,6.06963,4530204.8188485,0
+AXP.US,D,19940720,000000,6.06963,6.06963,5.98507,6.06963,4136819.7196796,0
+AXP.US,D,19940721,000000,6.04442,6.06963,5.81665,5.98507,5558119.7162199,0
+AXP.US,D,19940722,000000,5.96026,6.01077,5.81665,5.84185,4223294.7576794,0
+AXP.US,D,19940725,000000,5.876,5.901,5.84185,5.901,2631490.067222,0
+AXP.US,D,19940726,000000,5.96026,6.01077,5.92642,5.92642,4358476.9301031,0
+AXP.US,D,19940727,000000,5.92642,5.94328,5.84185,5.876,3050861.5072595,0
+AXP.US,D,19940728,000000,5.876,5.92642,5.84185,5.901,2940837.4498815,0
+AXP.US,D,19940729,000000,5.92642,5.98507,5.901,5.96026,2779668.936589,0
+AXP.US,D,19940801,000000,5.901,6.04442,5.901,6.04442,3563997.7831405,0
+AXP.US,D,19940802,000000,6.04442,6.12917,5.98507,6.12917,6975763.2267375,0
+AXP.US,D,19940803,000000,6.06963,6.21284,6.04442,6.21284,6349350.4446273,0
+AXP.US,D,19940804,000000,6.1796,6.26386,6.15449,6.26386,7086588.3054403,0
+AXP.US,D,19940805,000000,6.21284,6.26386,6.1796,6.23845,2835286.0134612,0
+AXP.US,D,19940808,000000,6.23845,6.23845,6.06963,6.09513,3168182.415499,0
+AXP.US,D,19940809,000000,6.06963,6.12917,5.96026,6.12917,7123533.0210632,0
+AXP.US,D,19940810,000000,6.09513,6.15449,6.04442,6.06963,3598101.1401014,0
+AXP.US,D,19940811,000000,6.06963,6.09513,6.01077,6.06963,5131038.3199834,0
+AXP.US,D,19940812,000000,6.06963,6.26386,6.06963,6.23845,6445157.6329557,0
+AXP.US,D,19940815,000000,6.26386,6.26386,6.21284,6.21284,4012593.906862,0
+AXP.US,D,19940816,000000,6.23845,6.26386,6.12917,6.15449,3997169.9641682,0
+AXP.US,D,19940817,000000,6.21284,6.23845,6.12917,6.21284,3174272.1927162,0
+AXP.US,D,19940818,000000,6.15449,6.21284,6.12917,6.12917,2646105.9355729,0
+AXP.US,D,19940819,000000,6.1796,6.1796,6.09513,6.15449,6524323.729206,0
+AXP.US,D,19940822,000000,6.09513,6.21284,6.09513,6.21284,2385472.7403553,0
+AXP.US,D,19940823,000000,6.23845,6.34852,6.21284,6.26386,6816621.95232,0
+AXP.US,D,19940824,000000,6.26386,6.38206,6.1796,6.34852,6198737.2764916,0
+AXP.US,D,19940825,000000,6.34852,6.40747,6.2976,6.2976,4926027.2395079,0
+AXP.US,D,19940826,000000,6.32331,6.40747,6.26386,6.26386,6833670.1042916,0
+AXP.US,D,19940829,000000,6.32331,6.38206,6.2976,6.38206,4654838.6991334,0
+AXP.US,D,19940830,000000,6.34852,6.40747,6.2976,6.40747,3438556.8360866,0
+AXP.US,D,19940831,000000,6.34852,6.43277,6.32331,6.32331,6144742.3937493,0
+AXP.US,D,19940901,000000,6.2976,6.40747,6.26386,6.40747,3511632.1475456,0
+AXP.US,D,19940902,000000,6.51724,6.66065,6.49193,6.51724,12216818.55108,0
+AXP.US,D,19940906,000000,6.602,6.82977,6.602,6.82977,15890837.368877,0
+AXP.US,D,19940907,000000,6.82977,6.93954,6.71961,6.71961,11151558.931211,0
+AXP.US,D,19940908,000000,6.63534,6.85478,6.57639,6.80427,9242285.8117057,0
+AXP.US,D,19940909,000000,6.74491,6.88842,6.68626,6.85478,9227265.9061833,0
+AXP.US,D,19940912,000000,6.88842,7.0239,6.85478,6.91394,17321874.560491,0
+AXP.US,D,19940913,000000,6.93954,6.99859,6.82977,6.88842,9808611.9187082,0
+AXP.US,D,19940914,000000,6.85478,7.19252,6.82977,7.10807,17292642.82379,0
+AXP.US,D,19940915,000000,7.05765,7.10807,7.0239,7.08285,6919334.0452265,0
+AXP.US,D,19940916,000000,6.97328,7.05765,6.88842,6.91394,11522614.175534,0
+AXP.US,D,19940919,000000,6.97328,7.10807,6.93954,7.0239,7833166.3771739,0
+AXP.US,D,19940920,000000,6.91394,6.97328,6.68626,6.71961,6740709.3124951,0
+AXP.US,D,19940921,000000,6.71961,6.85478,6.68626,6.80427,10017277.470058,0
+AXP.US,D,19940922,000000,6.80427,6.97328,6.80427,6.88842,5942163.5968942,0
+AXP.US,D,19940923,000000,6.88842,7.05765,6.88842,6.93954,5288962.4450165,0
+AXP.US,D,19940926,000000,6.91394,6.93954,6.85478,6.85478,4422218.0760856,0
+AXP.US,D,19940927,000000,6.88842,6.97328,6.85478,6.88842,5707919.7721427,0
+AXP.US,D,19940928,000000,6.91394,6.99859,6.88842,6.91394,4552942.7411618,0
+AXP.US,D,19940929,000000,6.93954,6.93954,6.80427,6.85478,5819157.956183,0
+AXP.US,D,19940930,000000,6.85478,6.91394,6.80427,6.82977,5104243.9047719,0
+AXP.US,D,19941003,000000,6.85478,6.88039,6.77042,6.79583,4977178.7484404,0
+AXP.US,D,19941004,000000,6.88039,7.04901,6.79583,6.85478,13090871.861761,0
+AXP.US,D,19941005,000000,6.85478,6.88039,6.71167,6.79583,9993731.4734023,0
+AXP.US,D,19941006,000000,6.85478,6.88039,6.77042,6.77042,5853661.3200194,0
+AXP.US,D,19941007,000000,6.79583,6.82094,6.71167,6.77042,6172346.8984516,0
+AXP.US,D,19941010,000000,6.82094,6.88039,6.79583,6.88039,3719484.586683,0
+AXP.US,D,19941011,000000,6.93954,6.98986,6.88039,6.9057,6494685.9401846,0
+AXP.US,D,19941012,000000,6.9057,6.9057,6.82094,6.85478,4917498.1256522,0
+AXP.US,D,19941013,000000,6.96485,7.04901,6.9057,6.96485,7438565.1361947,0
+AXP.US,D,19941014,000000,6.96485,6.98986,6.88039,6.96485,3544107.264933,0
+AXP.US,D,19941017,000000,6.9057,7.0239,6.9057,6.93954,2173148.6878343,0
+AXP.US,D,19941018,000000,6.93954,6.96485,6.88039,6.9057,2551917.9186522,0
+AXP.US,D,19941019,000000,6.9057,6.98986,6.85478,6.93954,3696751.7022397,0
+AXP.US,D,19941020,000000,6.9057,6.93954,6.82094,6.85478,3020407.5833032,0
+AXP.US,D,19941021,000000,6.82094,6.88039,6.79583,6.85478,5002346.9392262,0
+AXP.US,D,19941024,000000,6.85478,6.9057,6.67762,6.67762,6743547.648435,0
+AXP.US,D,19941025,000000,6.65222,6.9057,6.65222,6.77042,8507074.1821938,0
+AXP.US,D,19941026,000000,6.82094,6.85478,6.67762,6.71167,6047713.0181667,0
+AXP.US,D,19941027,000000,6.77042,6.96485,6.73677,6.96485,7997997.4219331,0
+AXP.US,D,19941028,000000,6.93954,7.07461,6.88039,7.0239,7712188.9829116,0
+AXP.US,D,19941031,000000,7.0239,7.04901,6.96485,6.98986,5258103.4763149,0
+AXP.US,D,19941101,000000,6.93954,7.04901,6.93954,6.96485,5066084.0549127,0
+AXP.US,D,19941102,000000,6.96485,7.07461,6.96485,7.04901,3535175.1214798,0
+AXP.US,D,19941103,000000,7.0239,7.04901,6.93954,7.04901,6394416.2066385,0
+AXP.US,D,19941104,000000,7.0239,7.07461,6.9057,6.9057,7641548.9777951,0
+AXP.US,D,19941107,000000,6.93954,6.96485,6.9057,6.9057,6007530.9673023,0
+AXP.US,D,19941108,000000,6.93954,6.96485,6.88039,6.9057,6474393.3999537,0
+AXP.US,D,19941109,000000,6.98986,6.98986,6.88039,6.93954,8307342.7894446,0
+AXP.US,D,19941110,000000,6.96485,7.10807,6.93954,6.96485,6383045.7341209,0
+AXP.US,D,19941111,000000,6.98986,7.13327,6.98986,7.10807,7928975.5806502,0
+AXP.US,D,19941114,000000,7.13327,7.15908,7.04901,7.07461,22541818.186948,0
+AXP.US,D,19941115,000000,7.07461,7.10807,7.0239,7.10807,4347517.5477749,0
+AXP.US,D,19941116,000000,7.07461,7.13327,7.04901,7.07461,9599942.3370619,0
+AXP.US,D,19941117,000000,7.07461,7.07461,6.96485,7.0239,5629163.7585078,0
+AXP.US,D,19941118,000000,6.98986,7.0239,6.82094,6.93954,7956177.0557552,0
+AXP.US,D,19941121,000000,6.93954,6.96485,6.65222,6.65222,5720099.3265772,0
+AXP.US,D,19941122,000000,6.56806,6.62691,6.39903,6.39903,9499667.565646,0
+AXP.US,D,19941123,000000,6.39903,6.65222,6.37363,6.62691,10737065.156877,0
+AXP.US,D,19941125,000000,6.62691,6.67762,6.62691,6.62691,1256879.0343965,0
+AXP.US,D,19941128,000000,6.62691,6.73677,6.62691,6.71167,4257802.1518118,0
+AXP.US,D,19941129,000000,6.65222,6.82094,6.65222,6.82094,3427595.4386103,0
+AXP.US,D,19941130,000000,6.77042,6.79583,6.6944,6.71167,5264604.3437215,0
+AXP.US,D,19941201,000000,6.71167,6.77042,6.71167,6.73677,3375220.7348496,0
+AXP.US,D,19941202,000000,6.73677,6.77042,6.67762,6.77042,2871827.6994866,0
+AXP.US,D,19941205,000000,6.77042,6.79583,6.71167,6.71167,3156814.9657033,0
+AXP.US,D,19941206,000000,6.71167,6.77042,6.71167,6.77042,6112670.3059593,0
+AXP.US,D,19941207,000000,6.71167,6.71167,6.65222,6.71167,4941047.1450303,0
+AXP.US,D,19941208,000000,6.71167,6.73677,6.5089,6.54274,5512240.8419958,0
+AXP.US,D,19941209,000000,6.48359,6.54274,6.42445,6.5089,5410753.9590655,0
+AXP.US,D,19941212,000000,6.48359,6.67762,6.45799,6.65222,4123018.9786894,0
+AXP.US,D,19941213,000000,6.67762,6.71167,6.56806,6.59306,5066490.1072321,0
+AXP.US,D,19941214,000000,6.56806,6.65222,6.5089,6.62691,5469617.439345,0
+AXP.US,D,19941215,000000,6.65222,6.65222,6.56806,6.59306,4516804.0847337,0
+AXP.US,D,19941216,000000,6.65222,6.71167,6.59306,6.65222,8726706.1688903,0
+AXP.US,D,19941219,000000,6.65222,6.67762,6.56806,6.62691,4513560.7040483,0
+AXP.US,D,19941220,000000,6.62691,6.62691,6.56806,6.59306,3869289.6804759,0
+AXP.US,D,19941221,000000,6.62691,6.65222,6.59306,6.62691,5198430.9141186,0
+AXP.US,D,19941222,000000,6.62691,6.67762,6.62691,6.67762,2929466.9773639,0
+AXP.US,D,19941223,000000,6.65222,6.67762,6.62691,6.65222,1569882.9030789,0
+AXP.US,D,19941227,000000,6.67762,6.71167,6.62691,6.65222,3662648.3452787,0
+AXP.US,D,19941228,000000,6.65222,6.67762,6.62691,6.67762,1533749.2845208,0
+AXP.US,D,19941229,000000,6.67762,6.67762,6.59306,6.65222,2917696.4979708,0
+AXP.US,D,19941230,000000,6.70273,6.73677,6.67762,6.73677,3810423.1774745,0
+AXP.US,D,19950103,000000,6.70273,6.73677,6.61877,6.67762,5365689.2046284,0
+AXP.US,D,19950104,000000,6.70273,6.73677,6.67762,6.70273,4360922.3121856,0
+AXP.US,D,19950105,000000,6.70273,6.78699,6.70273,6.73677,5532950.5178601,0
+AXP.US,D,19950106,000000,6.76258,6.78699,6.73677,6.76258,3565618.9696961,0
+AXP.US,D,19950109,000000,6.73677,6.76258,6.70273,6.73677,3294439.4974876,0
+AXP.US,D,19950110,000000,6.76258,6.87205,6.76258,6.78699,5605618.7694257,0
+AXP.US,D,19950111,000000,6.78699,6.84664,6.76258,6.84664,3389029.5364317,0
+AXP.US,D,19950112,000000,6.82094,6.82094,6.76258,6.78699,3499448.5628151,0
+AXP.US,D,19950113,000000,6.78699,6.84664,6.76258,6.84664,6325802.4328231,0
+AXP.US,D,19950116,000000,6.84664,6.9306,6.84664,6.9057,6530415.5215712,0
+AXP.US,D,19950117,000000,6.9057,6.98986,6.87205,6.9306,6892536.607293,0
+AXP.US,D,19950118,000000,6.98986,6.98986,6.9057,6.96485,3552228.3113213,0
+AXP.US,D,19950119,000000,6.9306,6.9306,6.84664,6.9057,4286219.7687269,0
+AXP.US,D,19950120,000000,6.9057,6.9057,6.82094,6.87205,9255282.508649,0
+AXP.US,D,19950123,000000,6.82094,6.87205,6.78699,6.84664,6340826.3686416,0
+AXP.US,D,19950124,000000,6.82094,6.87205,6.78699,6.84664,4456723.4550701,0
+AXP.US,D,19950125,000000,6.82094,6.9306,6.78699,6.84664,20640260.06151,0
+AXP.US,D,19950126,000000,6.87205,6.9057,6.78699,6.82094,8116133.4575333,0
+AXP.US,D,19950127,000000,6.84664,6.9057,6.82094,6.9057,6870206.7524472,0
+AXP.US,D,19950130,000000,6.87205,7.01507,6.87205,7.01507,4305705.242189,0
+AXP.US,D,19950131,000000,7.01507,7.19252,6.98986,7.19252,10466278.638526,0
+AXP.US,D,19950201,000000,7.19252,7.27688,7.19252,7.21833,14777667.605612,0
+AXP.US,D,19950202,000000,7.21833,7.24344,7.19252,7.24344,3738161.9858022,0
+AXP.US,D,19950203,000000,7.24344,7.47121,7.24344,7.36105,15088640.205123,0
+AXP.US,D,19950206,000000,7.36105,7.42079,7.33614,7.33614,6668852.1579944,0
+AXP.US,D,19950207,000000,7.33614,7.38665,7.30259,7.38665,8403961.0748379,0
+AXP.US,D,19950208,000000,7.36105,7.38665,7.30259,7.33614,7006618.1651432,0
+AXP.US,D,19950209,000000,7.33614,7.36105,7.24344,7.30259,4933331.1433874,0
+AXP.US,D,19950210,000000,7.27688,7.30259,7.19252,7.24344,9009260.1439124,0
+AXP.US,D,19950213,000000,7.24344,7.33614,7.21833,7.33614,5134690.7757102,0
+AXP.US,D,19950214,000000,7.5642,7.73253,7.5642,7.64867,26314488.574456,0
+AXP.US,D,19950215,000000,7.69919,7.73253,7.5642,7.64867,14410672.884483,0
+AXP.US,D,19950216,000000,7.61472,7.64867,7.47121,7.50526,8073498.9715687,0
+AXP.US,D,19950217,000000,7.53036,7.69919,7.50526,7.69919,13106701.856774,0
+AXP.US,D,19950221,000000,7.67398,7.69919,7.53036,7.58922,6044471.6526293,0
+AXP.US,D,19950222,000000,7.58922,7.64867,7.5642,7.5642,4887862.3517787,0
+AXP.US,D,19950223,000000,7.58922,7.75814,7.58922,7.64867,9884119.5137877,0
+AXP.US,D,19950224,000000,7.64867,7.69919,7.61472,7.64867,5684376.7982086,0
+AXP.US,D,19950227,000000,7.67398,7.87624,7.64867,7.75814,11052910.384221,0
+AXP.US,D,19950228,000000,7.73253,7.79189,7.67398,7.67398,6659511.9470737,0
+AXP.US,D,19950301,000000,7.61472,7.69919,7.61472,7.64867,7856715.396552,0
+AXP.US,D,19950302,000000,7.61472,7.69919,7.61472,7.64867,8041832.9360981,0
+AXP.US,D,19950303,000000,7.64867,7.64867,7.5642,7.61472,4286219.7687269,0
+AXP.US,D,19950306,000000,7.58922,7.58922,7.47121,7.5642,4244000.4032475,0
+AXP.US,D,19950307,000000,7.50526,7.53036,7.30259,7.47121,4820473.7879395,0
+AXP.US,D,19950308,000000,7.50526,7.53036,7.36105,7.50526,5378676.8334057,0
+AXP.US,D,19950309,000000,7.44581,7.47121,7.27688,7.30259,5138346.2541589,0
+AXP.US,D,19950310,000000,7.33614,7.50526,7.33614,7.44581,6075319.538017,0
+AXP.US,D,19950313,000000,7.47121,7.58922,7.44581,7.53036,7991902.6068459,0
+AXP.US,D,19950314,000000,7.61472,7.61472,7.53036,7.5642,5112768.9883316,0
+AXP.US,D,19950315,000000,7.50526,7.53036,7.38665,7.42079,6843823.427425,0
+AXP.US,D,19950316,000000,7.42079,7.5642,7.42079,7.53036,4938607.8083918,0
+AXP.US,D,19950317,000000,7.53036,7.5642,7.42079,7.42079,8911827.7387324,0
+AXP.US,D,19950320,000000,7.44581,7.61472,7.38665,7.61472,4435207.720011,0
+AXP.US,D,19950321,000000,7.58922,7.61472,7.44581,7.47121,4684881.5329003,0
+AXP.US,D,19950322,000000,7.47121,7.5642,7.44581,7.5642,3330972.1153471,0
+AXP.US,D,19950323,000000,7.50526,7.58922,7.47121,7.50526,3687413.5064671,0
+AXP.US,D,19950324,000000,7.64867,7.75814,7.61472,7.75814,5200458.1529936,0
+AXP.US,D,19950327,000000,7.75814,8.10441,7.69919,8.04527,10331905.548018,0
+AXP.US,D,19950328,000000,8.10441,8.21398,7.9351,7.9351,14847089.453771,0
+AXP.US,D,19950329,000000,7.9606,7.98601,7.75814,7.87624,7367927.1462261,0
+AXP.US,D,19950330,000000,7.9351,8.02005,7.8427,8.02005,8391780.5128294,0
+AXP.US,D,19950331,000000,7.98601,8.04527,7.9351,7.9606,6584817.464207,0
+AXP.US,D,19950403,000000,8.01152,8.03673,7.95276,7.95276,6370053.0674736,0
+AXP.US,D,19950404,000000,8.01152,8.12943,7.98601,8.12943,7785266.3095186,0
+AXP.US,D,19950405,000000,8.07047,8.12943,8.01152,8.07047,4545630.7766903,0
+AXP.US,D,19950406,000000,8.12943,8.2394,8.07047,8.12943,8759178.2635557,0
+AXP.US,D,19950407,000000,8.12943,8.18044,8.03673,8.09579,4670672.7244427,0
+AXP.US,D,19950410,000000,8.03673,8.12943,8.03673,8.09579,5809006.6481975,0
+AXP.US,D,19950411,000000,8.12943,8.12943,8.01152,8.07047,3063844.0981669,0
+AXP.US,D,19950412,000000,8.07047,8.07047,7.98601,8.03673,2091546.2776676,0
+AXP.US,D,19950413,000000,8.01152,8.09579,7.86791,8.03673,3433282.1862301,0
+AXP.US,D,19950417,000000,8.09579,8.09579,7.92706,7.92706,7884315.8709584,0
+AXP.US,D,19950418,000000,7.92706,7.98601,7.86791,7.86791,4941454.2049237,0
+AXP.US,D,19950419,000000,7.92706,8.01152,7.89322,8.01152,5172043.5588005,0
+AXP.US,D,19950420,000000,8.07047,8.15513,8.01152,8.09579,7747100.4142155,0
+AXP.US,D,19950421,000000,8.09579,8.09579,7.95276,8.03673,5891012.0879617,0
+AXP.US,D,19950424,000000,7.98601,8.03673,7.95276,8.03673,4034923.761708,0
+AXP.US,D,19950425,000000,8.03673,8.07047,7.98601,7.98601,3939112.5430836,0
+AXP.US,D,19950426,000000,8.01152,8.03673,7.92706,8.01152,2275048.676102,0
+AXP.US,D,19950427,000000,8.03673,8.03673,7.95276,7.98601,2873853.9307878,0
+AXP.US,D,19950428,000000,7.98601,8.01152,7.92706,7.98601,3835592.3758343,0
+AXP.US,D,19950501,000000,7.92706,7.98601,7.89322,7.92706,5187870.5310918,0
+AXP.US,D,19950502,000000,7.86791,7.95276,7.86791,7.92706,6319715.6783279,0
+AXP.US,D,19950503,000000,7.92706,8.03673,7.92706,8.03673,3132862.9167277,0
+AXP.US,D,19950504,000000,8.07047,8.09579,7.98601,7.98601,7180367.2473196,0
+AXP.US,D,19950505,000000,8.03673,8.12943,7.95276,8.07047,5565020.5905019,0
+AXP.US,D,19950508,000000,8.09579,8.15513,8.01152,8.01152,3800675.9066605,0
+AXP.US,D,19950509,000000,8.09579,8.18044,8.03673,8.15513,4628449.3286674,0
+AXP.US,D,19950510,000000,8.18044,8.18044,8.01152,8.09579,12552146.229165,0
+AXP.US,D,19950511,000000,8.07047,8.21398,8.03673,8.18044,6851941.4510913,0
+AXP.US,D,19950512,000000,8.15513,8.18044,8.07047,8.09579,7382950.0744705,0
+AXP.US,D,19950515,000000,8.12943,8.18044,8.09579,8.12943,5558526.7761133,0
+AXP.US,D,19950516,000000,8.15513,8.27334,8.15513,8.21398,5596277.5509311,0
+AXP.US,D,19950517,000000,8.21398,8.2394,8.09579,8.15513,6944501.2284384,0
+AXP.US,D,19950518,000000,8.15513,8.15513,8.07047,8.07047,7920449.4895164,0
+AXP.US,D,19950519,000000,8.03673,8.07047,7.92706,7.95276,13549613.248024,0
+AXP.US,D,19950522,000000,7.95276,8.07047,7.95276,8.03673,4859448.7651595,0
+AXP.US,D,19950523,000000,8.03673,8.15513,8.01152,8.12943,5307631.7835437,0
+AXP.US,D,19950524,000000,8.12943,8.18044,8.07047,8.15513,6709852.3589414,0
+AXP.US,D,19950525,000000,8.15513,8.15513,8.07047,8.07047,4131133.9796338,0
+AXP.US,D,19950526,000000,8.03673,8.07047,8.01152,8.03673,4476205.9058101,0
+AXP.US,D,19950530,000000,8.03673,8.07047,8.01152,8.01152,2463416.6493514,0
+AXP.US,D,19950531,000000,8.01152,8.18044,8.01152,8.15513,7165752.3865426,0
+AXP.US,D,19950601,000000,8.21398,8.32376,8.12943,8.29845,9498045.3715163,0
+AXP.US,D,19950602,000000,8.27334,8.38331,8.21398,8.29845,6039191.9649029,0
+AXP.US,D,19950605,000000,8.3577,8.38331,8.18044,8.18044,8658096.4253709,0
+AXP.US,D,19950606,000000,8.21398,8.27334,8.09579,8.12943,4006913.2046861,0
+AXP.US,D,19950607,000000,8.09579,8.12943,7.95276,7.98601,4256578.9569836,0
+AXP.US,D,19950608,000000,7.98601,8.07047,7.92706,7.92706,6144337.3490038,0
+AXP.US,D,19950609,000000,7.89322,8.01152,7.8427,7.95276,7729646.2099245,0
+AXP.US,D,19950612,000000,7.98601,8.07047,7.92706,7.98601,3112970.3833722,0
+AXP.US,D,19950613,000000,7.98601,8.18044,7.98601,8.12943,5567048.836951,0
+AXP.US,D,19950614,000000,8.12943,8.15513,8.01152,8.07047,3639509.408516,0
+AXP.US,D,19950615,000000,8.07047,8.12943,8.03673,8.09579,2739475.8024109,0
+AXP.US,D,19950616,000000,8.09579,8.09579,8.01152,8.03673,8397873.3127686,0
+AXP.US,D,19950619,000000,8.03673,8.15513,8.01152,8.09579,5296676.4315115,0
+AXP.US,D,19950620,000000,8.07047,8.09579,7.98601,8.03673,7167785.6708616,0
+AXP.US,D,19950621,000000,8.09579,8.32376,8.07047,8.27334,8455109.5610485,0
+AXP.US,D,19950622,000000,8.32376,8.50042,8.29845,8.41685,13142836.482907,0
+AXP.US,D,19950623,000000,8.41685,8.44305,8.32376,8.38331,5086386.6708835,0
+AXP.US,D,19950626,000000,8.3577,8.41685,8.15513,8.18044,3899327.4763728,0
+AXP.US,D,19950627,000000,8.18044,8.2394,8.03673,8.12943,6269783.3339276,0
+AXP.US,D,19950628,000000,8.09579,8.18044,8.07047,8.09579,3788913.4878593,0
+AXP.US,D,19950629,000000,8.12943,8.18044,8.03673,8.15513,4008940.4435613,0
+AXP.US,D,19950630,000000,8.18044,8.2394,8.07047,8.09579,4742932.9085409,0
+AXP.US,D,19950703,000000,8.07047,8.12943,8.03673,8.07047,3866041.2619205,0
+AXP.US,D,19950705,000000,8.12109,8.2645,8.09579,8.20575,13031598.298866,0
+AXP.US,D,19950706,000000,8.18044,8.29845,8.18044,8.29845,6938409.4360731,0
+AXP.US,D,19950707,000000,8.2394,8.49307,8.2394,8.40881,5858533.9478523,0
+AXP.US,D,19950710,000000,8.44305,8.49307,8.29845,8.29845,3462909.8995116,0
+AXP.US,D,19950711,000000,8.2645,8.34946,8.2645,8.32376,2777228.5923766,0
+AXP.US,D,19950712,000000,8.32376,8.44305,8.1464,8.40881,4937800.741623,0
+AXP.US,D,19950713,000000,8.40881,8.44305,8.32376,8.38331,3038271.8702096,0
+AXP.US,D,19950714,000000,8.34946,8.49307,8.34946,8.46886,3556691.8641129,0
+AXP.US,D,19950717,000000,8.46886,8.49307,8.38331,8.40881,3823819.8812932,0
+AXP.US,D,19950718,000000,8.38331,8.38331,8.20575,8.34946,3818137.1639694,0
+AXP.US,D,19950719,000000,8.29845,8.32376,8.03673,8.12109,6272216.6251221,0
+AXP.US,D,19950720,000000,8.18044,8.20575,8.09579,8.20575,3840463.9960933,0
+AXP.US,D,19950721,000000,8.20575,8.29845,8.12109,8.2645,7251007.2524362,0
+AXP.US,D,19950724,000000,8.29845,8.38331,8.2394,8.34946,5804948.1401514,0
+AXP.US,D,19950725,000000,8.55104,8.81305,8.55104,8.75439,18290113.872945,0
+AXP.US,D,19950726,000000,8.75439,8.87418,8.64453,8.72899,7982969.4558186,0
+AXP.US,D,19950727,000000,8.78725,8.87418,8.75439,8.84719,7342759.9630143,0
+AXP.US,D,19950728,000000,8.84719,8.84719,8.69554,8.72899,3369946.0849932,0
+AXP.US,D,19950731,000000,8.81305,8.95716,8.75439,8.8981,6032696.1353662,0
+AXP.US,D,19950801,000000,8.93156,8.95716,8.78725,8.8981,6534471.0068954,0
+AXP.US,D,19950802,000000,9.01651,9.01651,8.8981,8.8981,7585525.8486036,0
+AXP.US,D,19950803,000000,8.87418,9.15844,8.84719,9.1364,12560267.275554,0
+AXP.US,D,19950804,000000,9.1364,9.19298,8.98931,9.1364,4775818.1085436,0
+AXP.US,D,19950807,000000,9.10157,9.19298,9.07586,9.1364,3275351.0081791,0
+AXP.US,D,19950808,000000,9.07586,9.10157,8.8981,8.98931,4908158.9223056,0
+AXP.US,D,19950809,000000,9.07586,9.07586,8.84719,8.8981,4848484.3449612,0
+AXP.US,D,19950810,000000,8.95716,9.10157,8.93156,8.98931,6189805.1330385,0
+AXP.US,D,19950811,000000,9.04857,9.04857,8.84719,8.93156,2337569.6499781,0
+AXP.US,D,19950814,000000,8.93156,9.10157,8.8981,9.07586,2790225.2893199,0
+AXP.US,D,19950815,000000,9.10157,9.15844,9.04857,9.1364,3619208.8076931,0
+AXP.US,D,19950816,000000,9.1364,9.15844,9.04857,9.15844,4128703.7111612,0
+AXP.US,D,19950817,000000,9.1364,9.25312,9.10157,9.19298,4086481.3229598,0
+AXP.US,D,19950818,000000,9.21709,9.30373,9.19298,9.25312,6501587.8220407,0
+AXP.US,D,19950821,000000,9.36199,9.41975,9.21709,9.21709,5736336.3814839,0
+AXP.US,D,19950822,000000,9.21709,9.28011,9.21709,9.25312,3275351.0081791,0
+AXP.US,D,19950823,000000,9.28011,9.28011,9.21709,9.21709,4752266.0664435,0
+AXP.US,D,19950824,000000,9.25312,9.30373,9.19298,9.25312,3600132.4092725,0
+AXP.US,D,19950825,000000,9.25312,9.33669,9.25312,9.28011,4160773.7838031,0
+AXP.US,D,19950828,000000,9.28011,9.37837,9.28011,9.37837,2458143.0070689,0
+AXP.US,D,19950829,000000,9.33669,9.33669,9.21709,9.33669,3615961.3967118,0
+AXP.US,D,19950830,000000,9.30373,9.33669,9.25312,9.28011,1811433.6544319,0
+AXP.US,D,19950831,000000,9.30373,9.36199,9.25312,9.33669,2973720.6347363,0
+AXP.US,D,19950901,000000,9.33669,9.4802,9.30373,9.41975,3178737.7606558,0
+AXP.US,D,19950905,000000,9.41975,9.60029,9.39315,9.60029,4515588.9504974,0
+AXP.US,D,19950906,000000,9.54174,9.60029,9.50798,9.50798,6449628.2387653,0
+AXP.US,D,19950907,000000,9.54174,9.64892,9.54174,9.56754,6099275.6172885,0
+AXP.US,D,19950908,000000,9.62312,9.70649,9.60029,9.70649,4423032.1958724,0
+AXP.US,D,19950911,000000,9.76802,9.88513,9.68068,9.76802,5092875.4474022,0
+AXP.US,D,19950912,000000,9.74221,9.82658,9.74221,9.80176,4418156.5453175,0
+AXP.US,D,19950913,000000,9.82658,9.82658,9.68068,9.70649,10606746.54412,0
+AXP.US,D,19950914,000000,9.70649,10.1134,9.70649,10.0886,7637087.4401515,0
+AXP.US,D,19950915,000000,10.0886,10.3158,9.96855,10.2563,11505967.038012,0
+AXP.US,D,19950918,000000,10.173,10.1978,10.0052,10.0548,14005516.298347,0
+AXP.US,D,19950919,000000,10.0548,10.3764,10.0052,10.3158,5420089.1321162,0
+AXP.US,D,19950920,000000,10.4022,10.432,10.1472,10.173,5036048.2741639,0
+AXP.US,D,19950921,000000,10.2315,10.2563,9.94468,9.94468,4782310.9153583,0
+AXP.US,D,19950922,000000,9.82658,10.0548,9.82658,9.85238,4896799.5331019,0
+AXP.US,D,19950925,000000,9.80176,10.0052,9.80176,10.0052,3015942.0153637,0
+AXP.US,D,19950926,000000,10.0886,10.1472,10.0052,10.0548,3150318.1285926,0
+AXP.US,D,19950927,000000,10.0052,10.0052,9.82658,10.0052,3697564.8144525,0
+AXP.US,D,19950928,000000,9.94468,10.173,9.88513,10.1472,4387304.6296338,0
+AXP.US,D,19950929,000000,10.1134,10.2563,10.0886,10.2563,3734910.5445249,0
+AXP.US,D,19951002,000000,10.1978,10.3158,10.173,10.173,6050560.4222725,0
+AXP.US,D,19951003,000000,10.173,10.1978,10.0886,10.1472,6287239.5533665,0
+AXP.US,D,19951004,000000,10.1134,10.173,10.028,10.1472,3326912.599727,0
+AXP.US,D,19951005,000000,10.1134,10.1978,10.0886,10.1978,2623369.0208336,0
+AXP.US,D,19951006,000000,10.173,10.2315,10.1134,10.1472,2831231.535711,0
+AXP.US,D,19951009,000000,10.1472,10.1472,9.91292,9.94468,3093479.8720403,0
+AXP.US,D,19951010,000000,9.82658,9.94468,9.74221,9.91292,3939927.6704444,0
+AXP.US,D,19951011,000000,9.91292,10.1978,9.91292,10.1372,11264013.257061,0
+AXP.US,D,19951012,000000,10.1372,10.3426,10.1372,10.3426,4203402.2243239,0
+AXP.US,D,19951013,000000,10.3764,10.4826,10.3764,10.4022,5883299.1090408,0
+AXP.US,D,19951016,000000,10.3426,10.3764,10.2226,10.3426,2212935.7696932,0
+AXP.US,D,19951017,000000,10.3158,10.4022,10.2226,10.2831,3235978.0392316,0
+AXP.US,D,19951018,000000,10.2563,10.3764,10.1978,10.1978,2305090.5022947,0
+AXP.US,D,19951019,000000,10.1978,10.2226,9.96155,9.99624,4626426.1200883,0
+AXP.US,D,19951020,000000,9.93476,9.99624,9.5586,9.64892,11785679.654372,0
+AXP.US,D,19951023,000000,9.5318,9.8762,9.47126,9.8762,8121003.0626444,0
+AXP.US,D,19951024,000000,9.81963,9.8762,9.64892,9.67175,5530106.1364761,0
+AXP.US,D,19951025,000000,9.79382,9.79382,9.40983,9.40983,8215184.0265471,0
+AXP.US,D,19951026,000000,9.35425,9.43851,8.94852,9.12787,10021335.978105,0
+AXP.US,D,19951027,000000,9.12787,9.64892,9.12787,9.5586,7910305.234549,0
+AXP.US,D,19951030,000000,9.59136,9.61716,9.32825,9.38631,4169295.8446409,0
+AXP.US,D,19951031,000000,9.38631,9.5586,9.38631,9.43851,5990879.7994843,0
+AXP.US,D,19951101,000000,9.38631,9.5318,9.35425,9.5318,9139574.7263733,0
+AXP.US,D,19951102,000000,9.5318,9.67175,9.49806,9.67175,3639509.408516,0
+AXP.US,D,19951103,000000,9.69655,9.73328,9.67175,9.67175,4877715.0740893,0
+AXP.US,D,19951106,000000,9.73328,9.73328,9.59136,9.59136,1305193.2149631,0
+AXP.US,D,19951107,000000,9.5586,9.5586,9.38631,9.38631,4412881.895461,0
+AXP.US,D,19951108,000000,9.40983,9.67175,9.40983,9.67175,3739784.1799319,0
+AXP.US,D,19951109,000000,9.8762,10.0806,9.75909,10.0806,6739896.2002823,0
+AXP.US,D,19951110,000000,10.0192,10.0548,9.96155,10.0192,2948955.4735479,0
+AXP.US,D,19951113,000000,10.0192,10.0192,9.91292,9.96155,2019291.1314393,0
+AXP.US,D,19951114,000000,9.93476,9.96155,9.75909,9.75909,3043548.535214,0
+AXP.US,D,19951115,000000,9.75909,9.96155,9.69655,9.93476,2676149.7769138,0
+AXP.US,D,19951116,000000,9.91292,10.0806,9.79382,10.0192,4540353.1041119,0
+AXP.US,D,19951117,000000,10.1134,10.3426,10.0548,10.2831,7335857.0735842,0
+AXP.US,D,19951120,000000,10.2563,10.2831,9.96155,9.96155,2942866.7039047,0
+AXP.US,D,19951121,000000,10.0192,10.1134,9.93476,10.0548,4130728.9348883,0
+AXP.US,D,19951122,000000,10.0548,10.0806,9.93476,9.96155,2580333.5204194,0
+AXP.US,D,19951124,000000,10.0192,10.1134,9.99624,10.0806,766879.68013037,0
+AXP.US,D,19951127,000000,10.0192,10.1134,10.0192,10.0548,2825136.7206238,0
+AXP.US,D,19951128,000000,10.0192,10.0192,9.69655,9.81963,6858032.2358826,0
+AXP.US,D,19951129,000000,9.85238,10.0192,9.85238,10.0192,2745159.5273087,0
+AXP.US,D,19951130,000000,9.99624,10.0806,9.8762,9.8762,3290786.0341868,0
+AXP.US,D,19951201,000000,9.85238,10.0548,9.81963,9.85238,3326912.599727,0
+AXP.US,D,19951204,000000,9.8762,10.0192,9.75909,9.99624,3894051.8189423,0
+AXP.US,D,19951205,000000,9.96155,10.1978,9.93476,10.1978,3376849.9819972,0
+AXP.US,D,19951206,000000,10.3426,10.4022,10.2563,10.4022,4674731.2324889,0
+AXP.US,D,19951207,000000,10.4022,10.432,10.2831,10.3596,3638699.3190251,0
+AXP.US,D,19951208,000000,10.432,10.4826,10.1214,10.1214,3328943.868898,0
+AXP.US,D,19951211,000000,10.1978,10.2226,9.93476,9.99624,4112056.5736391,0
+AXP.US,D,19951212,000000,9.99624,10.173,9.96155,10.1372,1926732.3616663,0
+AXP.US,D,19951213,000000,10.1372,10.1978,10.0548,10.1134,2261247.9351118,0
+AXP.US,D,19951214,000000,10.1134,10.1134,9.73328,9.8762,2996456.5419017,0
+AXP.US,D,19951215,000000,9.91292,9.96155,9.64892,9.64892,10046508.199186,0
+AXP.US,D,19951218,000000,9.64892,9.64892,9.47126,9.5318,3663055.4051721,0
+AXP.US,D,19951219,000000,9.49806,9.75909,9.47126,9.61716,5595874.5213337,0
+AXP.US,D,19951220,000000,9.67175,9.75909,9.5318,9.61716,6493468.7908003,0
+AXP.US,D,19951221,000000,9.59136,9.67175,9.32825,9.64892,3607032.2759806,0
+AXP.US,D,19951222,000000,9.61716,9.73328,9.59136,9.59136,3155592.7784491,0
+AXP.US,D,19951226,000000,9.69655,9.69655,9.59136,9.61716,4021527.0578892,0
+AXP.US,D,19951227,000000,9.61716,9.67175,9.59136,9.61716,4651592.2957261,0
+AXP.US,D,19951228,000000,9.61716,9.64892,9.47126,9.5318,4761612.322808,0
+AXP.US,D,19951229,000000,9.5318,9.67175,9.5318,9.61716,3931809.6467781,0
+AXP.US,D,19960102,000000,9.67175,9.75909,9.59136,9.64892,7372799.7740592,0
+AXP.US,D,19960103,000000,9.69655,9.75909,9.63999,9.69655,13432695.369382,0
+AXP.US,D,19960104,000000,9.78489,9.84246,9.58342,9.60922,6054617.9227447,0
+AXP.US,D,19960105,000000,9.60922,9.66381,9.52486,9.58342,4967432.4852004,0
+AXP.US,D,19960108,000000,9.58342,9.63999,9.58342,9.58342,1232521.9406755,0
+AXP.US,D,19960109,000000,9.63999,9.66381,9.43851,9.43851,5271501.1877076,0
+AXP.US,D,19960110,000000,9.37837,9.40109,9.05809,9.11903,9966538.0588893,0
+AXP.US,D,19960111,000000,9.14414,9.22592,9.11903,9.22592,6424859.0472809,0
+AXP.US,D,19960112,000000,9.22592,9.31842,9.02435,9.11903,9907264.4959944,0
+AXP.US,D,19960115,000000,9.14414,9.26195,9.02435,9.05809,6813779.5860842,0
+AXP.US,D,19960116,000000,9.1758,9.26195,9.05809,9.26195,8076340.3302305,0
+AXP.US,D,19960117,000000,9.1758,9.49806,9.11903,9.43851,9675050.93284,0
+AXP.US,D,19960118,000000,9.5586,9.75909,9.43851,9.75909,9002765.3219498,0
+AXP.US,D,19960119,000000,9.66381,10.0192,9.63999,10.0192,9186264.6976622,0
+AXP.US,D,19960122,000000,9.96155,10.0192,9.90398,9.98638,5453786.4367578,0
+AXP.US,D,19960123,000000,9.84246,9.8762,9.63999,9.69655,7818958.5762903,0
+AXP.US,D,19960124,000000,9.75909,9.75909,9.49806,9.5586,7458051.6172307,0
+AXP.US,D,19960125,000000,9.58342,9.72435,9.46333,9.52486,9480995.2043968,0
+AXP.US,D,19960126,000000,9.75909,10.3426,9.75909,10.0806,22430587.055925,0
+AXP.US,D,19960129,000000,10.2831,10.3684,10.1372,10.164,9493987.8710441,0
+AXP.US,D,19960130,000000,10.2226,10.4826,10.1978,10.4826,7607855.7034495,0
+AXP.US,D,19960131,000000,10.4826,10.8975,10.3426,10.7466,11196213.603033,0
+AXP.US,D,19960201,000000,10.6861,10.7218,10.424,10.424,6603080.7504149,0
+AXP.US,D,19960202,000000,10.7466,10.959,10.424,10.4588,14746814.682355,0
+AXP.US,D,19960205,000000,10.4588,10.6861,10.4022,10.6354,5674630.5349685,0
+AXP.US,D,19960206,000000,10.6354,10.6603,10.5193,10.6354,4651592.2957261,0
+AXP.US,D,19960207,000000,10.6354,10.7218,10.5451,10.7218,4071863.4394609,0
+AXP.US,D,19960208,000000,10.7466,11.1287,10.7218,11.0662,10225946.044131,0
+AXP.US,D,19960209,000000,11.1287,11.1843,10.8409,11.0662,10679009.75094,0
+AXP.US,D,19960212,000000,11.0662,11.0662,10.959,11.0175,5061215.4573757,0
+AXP.US,D,19960213,000000,10.8975,11.0404,10.8975,10.9818,5304791.4324558,0
+AXP.US,D,19960214,000000,10.9818,11.0404,10.9223,10.9223,5709951.0413137,0
+AXP.US,D,19960215,000000,10.9223,11.0175,10.8975,10.9223,3659811.0169127,0
+AXP.US,D,19960216,000000,10.9223,11.0175,10.8081,10.8081,7721933.2310037,0
+AXP.US,D,19960220,000000,10.6603,10.7466,10.5451,10.7218,5954340.1286067,0
+AXP.US,D,19960221,000000,10.7218,11.0175,10.7218,10.959,5926738.6466264,0
+AXP.US,D,19960222,000000,11.0404,11.0404,10.9223,10.9818,5558119.7162199,0
+AXP.US,D,19960223,000000,10.9818,11.0175,10.6603,10.959,9902388.8454394,0
+AXP.US,D,19960226,000000,10.959,10.959,10.6603,10.6861,5369342.6679291,0
+AXP.US,D,19960227,000000,10.6354,11.0175,10.5799,10.9223,7953331.6667973,0
+AXP.US,D,19960228,000000,10.9818,11.0175,10.7218,10.7466,6482105.3713006,0
+AXP.US,D,19960229,000000,10.6861,10.9818,10.6603,10.7218,4561063.7875501,0
+AXP.US,D,19960301,000000,10.8975,10.9223,10.7794,10.8657,4372283.7165374,0
+AXP.US,D,19960304,000000,10.959,11.0175,10.9223,10.959,4209896.0387126,0
+AXP.US,D,19960305,000000,10.959,11.0404,10.8409,10.9818,6020512.5506357,0
+AXP.US,D,19960306,000000,10.9818,11.0404,10.8657,10.8657,3866448.3218139,0
+AXP.US,D,19960307,000000,10.9223,10.959,10.8657,10.8975,3833968.1665566,0
+AXP.US,D,19960308,000000,10.6861,10.6861,10.424,10.424,9915791.5947022,0
+AXP.US,D,19960311,000000,10.4022,10.5799,10.3684,10.4022,6549494.9427138,0
+AXP.US,D,19960312,000000,10.308,10.6603,10.308,10.5451,5765160.0507184,0
+AXP.US,D,19960313,000000,10.5799,10.6603,10.4022,10.5193,4778253.4148862,0
+AXP.US,D,19960314,000000,10.7466,11.1029,10.7466,11.0404,12025202.159276,0
+AXP.US,D,19960315,000000,11.1029,11.3381,11.0175,11.3063,11244521.738156,0
+AXP.US,D,19960318,000000,11.3381,11.4473,11.3063,11.3957,4550509.4499673,0
+AXP.US,D,19960319,000000,11.4473,11.4801,11.2439,11.4205,7300132.5300675,0
+AXP.US,D,19960320,000000,11.3957,11.4205,11.2439,11.3629,4016656.4452041,0
+AXP.US,D,19960321,000000,11.4205,11.4205,11.2201,11.3381,2702129.0647644,0
+AXP.US,D,19960322,000000,11.3381,11.3957,11.2439,11.3957,2178023.3308154,0
+AXP.US,D,19960325,000000,11.3381,11.5663,11.3381,11.4801,5047409.6785155,0
+AXP.US,D,19960326,000000,11.4205,11.4473,11.3063,11.3957,3083332.5943509,0
+AXP.US,D,19960327,000000,11.3957,11.4473,11.2439,11.3063,4632107.8298381,0
+AXP.US,D,19960328,000000,11.2439,11.5663,11.2201,11.5663,5782617.2777315,0
+AXP.US,D,19960329,000000,11.6011,11.7421,11.5405,11.5405,8245226.8603139,0
+AXP.US,D,19960401,000000,11.6011,11.7421,11.6011,11.7421,4972309.1433294,0
+AXP.US,D,19960402,000000,11.7649,11.7927,11.6745,11.7927,3010258.2904658,0
+AXP.US,D,19960403,000000,11.7331,11.7649,11.6171,11.7331,3285100.294141,0
+AXP.US,D,19960404,000000,11.7073,11.9118,11.6745,11.8869,5826464.8827844,0
+AXP.US,D,19960408,000000,11.5069,11.5922,11.2389,11.4473,5747709.8767235,0
+AXP.US,D,19960409,000000,11.5585,11.5585,11.0325,11.1207,5463933.7144472,0
+AXP.US,D,19960410,000000,11.094,11.1505,10.6791,10.7724,6361936.0513812,0
+AXP.US,D,19960411,000000,10.7982,10.9401,10.5977,10.8339,8746595.6795237,0
+AXP.US,D,19960412,000000,10.9401,11.1753,10.9153,11.0325,5251204.6171807,0
+AXP.US,D,19960415,000000,11.1753,11.2707,11.0583,11.2707,3200250.472993,0
+AXP.US,D,19960416,000000,11.2121,11.2121,11.0583,11.094,2763835.9188538,0
+AXP.US,D,19960417,000000,11.0325,11.2965,10.9749,11.2389,3637477.1317709,0
+AXP.US,D,19960418,000000,11.2121,11.3301,11.0325,11.0583,3481183.2614594,0
+AXP.US,D,19960419,000000,11.094,11.1753,10.7982,10.9153,6077762.9049515,0
+AXP.US,D,19960422,000000,11.0325,11.2965,11.0007,11.094,3866850.3438374,0
+AXP.US,D,19960423,000000,11.0583,11.094,10.8905,11.0325,2402521.8999009,0
+AXP.US,D,19960424,000000,10.9749,11.0007,10.6791,10.9401,6338794.0918964,0
+AXP.US,D,19960425,000000,10.9401,11.1753,10.8905,11.1505,4850514.6065583,0
+AXP.US,D,19960426,000000,11.1753,11.5069,11.1753,11.355,5485452.4722282,0
+AXP.US,D,19960429,000000,11.2707,11.3867,11.2707,11.3301,2887249.6270326,0
+AXP.US,D,19960430,000000,11.3301,11.4115,11.3301,11.3867,3703654.5916698,0
+AXP.US,D,19960501,000000,11.3301,11.4473,11.3301,11.3867,4094601.3617742,0
+AXP.US,D,19960502,000000,11.3301,11.4473,11.0325,11.094,4505847.7251275,0
+AXP.US,D,19960503,000000,11.1505,11.2707,10.8905,11.094,5138749.2837564,0
+AXP.US,D,19960506,000000,11.0007,11.0583,10.7119,10.7724,8384877.6233993,0
+AXP.US,D,19960507,000000,10.7982,11.0325,10.7982,10.8339,4259828.3831129,0
+AXP.US,D,19960508,000000,10.7119,11.2965,10.6533,11.2389,7143427.5695667,0
+AXP.US,D,19960509,000000,11.1753,11.2121,10.8339,11.0007,6365997.5821494,0
+AXP.US,D,19960510,000000,11.0583,11.2707,11.0583,11.1505,3543700.2050396,0
+AXP.US,D,19960513,000000,11.1753,11.2707,11.0583,11.2389,2663564.1701598,0
+AXP.US,D,19960514,000000,11.2389,11.3301,11.0583,11.1505,4036545.9558376,0
+AXP.US,D,19960515,000000,11.1505,11.2707,10.9749,11.094,3684168.1106338,0
+AXP.US,D,19960516,000000,10.9153,11.1207,10.9153,10.9749,4261454.6075385,0
+AXP.US,D,19960517,000000,11.0325,11.1207,10.7982,11.0325,4004883.9506631,0
+AXP.US,D,19960520,000000,11.1207,11.1505,11.0583,11.1207,2939210.2178819,0
+AXP.US,D,19960521,000000,11.094,11.2389,11.0325,11.094,2982249.748592,0
+AXP.US,D,19960522,000000,11.1505,11.2707,11.1207,11.2121,4113679.7753428,0
+AXP.US,D,19960523,000000,11.2707,11.3301,11.094,11.1505,5610486.3593887,0
+AXP.US,D,19960524,000000,11.1505,11.1753,11.0583,11.1207,2959106.7815333,0
+AXP.US,D,19960528,000000,11.1207,11.2121,10.9153,10.9153,2980623.5241664,0
+AXP.US,D,19960529,000000,10.8905,11.0583,10.8905,11.0007,3976870.3709193,0
+AXP.US,D,19960530,000000,10.9401,10.9749,10.7724,10.8339,9281663.8185231,0
+AXP.US,D,19960531,000000,10.8578,10.8905,10.6533,10.7377,4772975.7423078,0
+AXP.US,D,19960603,000000,10.7377,10.7724,10.5362,10.562,5472459.8055809,0
+AXP.US,D,19960604,000000,10.6206,10.7377,10.5977,10.6206,5668945.8024967,0
+AXP.US,D,19960605,000000,10.6791,10.9749,10.6533,10.9153,4706399.2831073,0
+AXP.US,D,19960606,000000,11.2121,11.2121,10.6791,10.6791,5995343.3522758,0
+AXP.US,D,19960607,000000,10.5362,10.6791,10.5362,10.6533,7940748.0751913,0
+AXP.US,D,19960610,000000,10.7119,10.7724,10.6206,10.7119,2758559.2538493,0
+AXP.US,D,19960611,000000,10.7119,10.7982,10.562,10.5977,3661430.1883204,0
+AXP.US,D,19960612,000000,10.6791,10.7119,10.562,10.562,4887862.3517787,0
+AXP.US,D,19960613,000000,10.5977,10.7724,10.562,10.562,4287437.9256852,0
+AXP.US,D,19960614,000000,10.6206,10.6791,10.4737,10.5362,4023150.2595929,0
+AXP.US,D,19960617,000000,10.5977,10.6206,10.4419,10.5362,2968845.9917553,0
+AXP.US,D,19960618,000000,10.6533,10.6791,10.5005,10.5362,5502093.5643064,0
+AXP.US,D,19960619,000000,10.562,10.6791,10.5362,10.5362,4099067.9372878,0
+AXP.US,D,19960620,000000,10.5977,10.5977,10.1809,10.1809,8943897.8113743,0
+AXP.US,D,19960621,000000,10.2404,10.3854,10.2404,10.3854,9591421.2837981,0
+AXP.US,D,19960624,000000,10.4161,10.5977,10.3854,10.4737,4598000.4425811,0
+AXP.US,D,19960625,000000,10.5362,10.6533,10.5005,10.5977,3601750.5731062,0
+AXP.US,D,19960626,000000,10.562,10.5977,10.5005,10.5977,3409323.0842366,0
+AXP.US,D,19960627,000000,10.5362,10.6791,10.4419,10.6533,5712389.3703783,0
+AXP.US,D,19960628,000000,10.6791,10.6791,10.4419,10.4737,4883396.7838391,0
+AXP.US,D,19960701,000000,10.5362,10.6206,10.4737,10.6206,3819355.3209275,0
+AXP.US,D,19960702,000000,10.562,10.6791,10.5282,10.6206,2967630.857519,0
+AXP.US,D,19960703,000000,10.562,10.6444,10.5005,10.6444,3416223.9585187,0
+AXP.US,D,19960705,000000,10.5005,10.5005,10.2057,10.2652,2226742.5561273,0
+AXP.US,D,19960708,000000,10.2057,10.3258,10.028,10.0886,4141695.3702345,0
+AXP.US,D,19960709,000000,10.1134,10.3258,10.1134,10.2315,3645598.1781592,0
+AXP.US,D,19960710,000000,10.2652,10.2652,9.99624,10.0886,5156206.5107693,0
+AXP.US,D,19960711,000000,10.0886,10.0886,9.69655,9.8762,5651897.6505252,0
+AXP.US,D,19960712,000000,9.85238,10.028,9.75909,9.93476,4322345.3266931,0
+AXP.US,D,19960715,000000,9.8762,9.91292,9.5586,9.67175,5431862.6342313,0
+AXP.US,D,19960716,000000,9.67175,9.8762,9.28776,9.79382,8224523.2298936,0
+AXP.US,D,19960717,000000,10.028,10.1134,9.79382,9.96855,4083642.9870199,0
+AXP.US,D,19960718,000000,10.0548,10.1472,9.79382,9.93476,4763636.5389611,0
+AXP.US,D,19960719,000000,9.91292,9.91292,9.67175,9.75909,3823416.8516957,0
+AXP.US,D,19960722,000000,9.75909,9.75909,9.58342,9.63999,3496204.1745558,0
+AXP.US,D,19960723,000000,9.91292,9.99624,9.69655,9.75909,8578527.2995231,0
+AXP.US,D,19960724,000000,9.63999,10.0886,9.63999,9.99624,7241671.0718115,0
+AXP.US,D,19960725,000000,10.1472,10.2057,10.1134,10.173,4313826.2885773,0
+AXP.US,D,19960726,000000,10.2652,10.3854,10.2057,10.3258,4649152.9590876,0
+AXP.US,D,19960729,000000,10.2652,10.4092,10.2315,10.291,4052787.0410403,0
+AXP.US,D,19960730,000000,10.3516,10.3854,10.2652,10.3516,2999698.915013,0
+AXP.US,D,19960731,000000,10.291,10.4419,10.291,10.3258,2981841.6811246,0
+AXP.US,D,19960801,000000,10.3516,10.6206,10.3258,10.6206,6059086.5134062,0
+AXP.US,D,19960802,000000,10.7377,10.8578,10.6444,10.7377,6871020.8722339,0
+AXP.US,D,19960805,000000,10.6791,10.7039,10.5282,10.6206,2879128.5806443,0
+AXP.US,D,19960806,000000,10.6206,10.6444,10.5005,10.6206,2555166.3372076,0
+AXP.US,D,19960807,000000,10.7635,10.7982,10.562,10.6444,2619715.5575328,0
+AXP.US,D,19960808,000000,10.6444,10.6444,10.4667,10.562,2628647.700986,0
+AXP.US,D,19960809,000000,10.562,10.7635,10.562,10.7377,3271703.5903223,0
+AXP.US,D,19960812,000000,10.6791,10.7635,10.6444,10.7377,2337973.6871496,0
+AXP.US,D,19960813,000000,10.6791,10.7039,10.5888,10.5888,1981938.348349,0
+AXP.US,D,19960814,000000,10.5888,10.6791,10.5888,10.6206,2191015.9974627,0
+AXP.US,D,19960815,000000,10.6206,10.6444,10.562,10.5888,1793975.419845,0
+AXP.US,D,19960816,000000,10.6444,10.6791,10.6206,10.6791,3129203.407983,0
+AXP.US,D,19960819,000000,10.6444,10.6791,10.562,10.6444,2302655.1959523,0
+AXP.US,D,19960820,000000,10.6206,10.7039,10.5888,10.6444,2487372.7286229,0
+AXP.US,D,19960821,000000,10.6791,10.7635,10.6206,10.7635,2647727.1221286,0
+AXP.US,D,19960822,000000,10.7982,10.8826,10.7377,10.824,7768212.1121032,0
+AXP.US,D,19960823,000000,10.7982,10.8578,10.7039,10.824,3118245.0332287,0
+AXP.US,D,19960826,000000,10.7635,10.7635,10.6444,10.7635,2469511.4644386,0
+AXP.US,D,19960827,000000,10.7635,10.824,10.7377,10.7635,1999399.6056579,0
+AXP.US,D,19960828,000000,10.7982,10.7982,10.6791,10.7039,2136206.9949334,0
+AXP.US,D,19960829,000000,10.6791,10.7377,10.4092,10.4667,3407296.8529355,0
+AXP.US,D,19960830,000000,10.4667,10.4667,10.2315,10.3258,4613021.3556775,0
+AXP.US,D,19960903,000000,10.0886,10.2652,10.0548,10.2057,5654735.9864651,0
+AXP.US,D,19960904,000000,10.2057,10.291,10.173,10.2315,3345181.9313787,0
+AXP.US,D,19960905,000000,10.173,10.2057,10.0548,10.1472,2262058.0246026,0
+AXP.US,D,19960906,000000,10.1472,10.2315,10.0548,10.1472,4025584.5583614,0
+AXP.US,D,19960909,000000,10.2057,10.3516,10.173,10.291,3814078.6559232,0
+AXP.US,D,19960910,000000,10.3258,10.3516,10.173,10.173,3749527.4204499,0
+AXP.US,D,19960911,000000,10.1472,10.3258,10.1134,10.2652,4615461.69989,0
+AXP.US,D,19960912,000000,10.3516,10.4419,10.3258,10.4092,4637381.4721205,0
+AXP.US,D,19960913,000000,10.5005,10.562,10.4667,10.5282,7562788.9338642,0
+AXP.US,D,19960916,000000,10.6206,10.9401,10.5888,10.824,5692091.7922774,0
+AXP.US,D,19960917,000000,10.8578,10.9054,10.5888,10.6206,5114394.2051833,0
+AXP.US,D,19960918,000000,10.6444,10.6444,10.4667,10.5282,3635044.8481503,0
+AXP.US,D,19960919,000000,10.5005,10.6444,10.4419,10.5888,3647628.4397563,0
+AXP.US,D,19960920,000000,10.6444,10.7377,10.6206,10.7039,5314537.6956958,0
+AXP.US,D,19960923,000000,10.5888,10.6791,10.5282,10.6206,2635143.5305227,0
+AXP.US,D,19960924,000000,10.6444,10.7635,10.5282,10.6206,3939520.6105509,0
+AXP.US,D,19960925,000000,10.6791,10.8826,10.562,10.824,4773383.8097751,0
+AXP.US,D,19960926,000000,10.8578,11.0583,10.7039,10.8578,9224017.4876279,0
+AXP.US,D,19960927,000000,10.8578,10.9649,10.7635,10.9054,3627735.9064009,0
+AXP.US,D,19960930,000000,10.9054,11.0255,10.8826,10.9054,3697158.7621331,0
+AXP.US,D,19961001,000000,10.8826,11.0851,10.7982,10.9649,3143011.2019912,0
+AXP.US,D,19961002,000000,11.0583,11.1207,11.0255,11.0583,2921759.0363129,0
+AXP.US,D,19961003,000000,11.1207,11.1436,10.9054,10.9649,2745159.5273087,0
+AXP.US,D,19961004,000000,11.0851,11.2965,11.0851,11.2021,6106175.4839966,0
+AXP.US,D,19961007,000000,11.2607,11.3233,11.1753,11.2607,2657875.407392,0
+AXP.US,D,19961008,000000,11.2021,11.2607,11.1207,11.1753,3440990.1272811,0
+AXP.US,D,19961009,000000,11.2021,11.2299,11.0851,11.1119,2433376.8383065,0
+AXP.US,D,19961010,000000,11.0255,11.0493,10.9322,10.9917,2141078.6151923,0
+AXP.US,D,19961011,000000,11.0851,11.2021,11.0851,11.1436,1969758.7939145,0
+AXP.US,D,19961014,000000,11.2021,11.3461,11.2021,11.2299,3883906.5564009,0
+AXP.US,D,19961015,000000,11.3461,11.3461,11.0851,11.1119,2821482.249749,0
+AXP.US,D,19961016,000000,11.1665,11.2299,11.0255,11.2299,3157215.9801528,0
+AXP.US,D,19961017,000000,11.2875,11.3233,11.1436,11.2021,3268859.2089383,0
+AXP.US,D,19961018,000000,11.2021,11.2021,10.9917,11.1119,4412881.895461,0
+AXP.US,D,19961021,000000,11.0493,11.1436,10.9649,11.0493,3122709.5935943,0
+AXP.US,D,19961022,000000,11.0493,11.0493,10.9322,11.0255,2826759.9223274,0
+AXP.US,D,19961023,000000,10.9649,11.1665,10.9649,11.0493,3462909.8995116,0
+AXP.US,D,19961024,000000,11.0851,11.1119,10.9054,11.0851,2766269.2100484,0
+AXP.US,D,19961025,000000,11.0255,11.0851,10.9917,11.0493,2001022.8073616,0
+AXP.US,D,19961028,000000,11.1119,11.1436,10.9649,11.0493,2368827.6179812,0
+AXP.US,D,19961029,000000,10.9917,11.0493,10.7545,10.8488,9108313.7356482,0
+AXP.US,D,19961030,000000,10.8488,10.9917,10.8151,10.9649,7924511.0202846,0
+AXP.US,D,19961031,000000,10.9649,11.1665,10.9322,11.1436,8719801.2643123,0
+AXP.US,D,19961101,000000,11.1436,11.2299,11.0493,11.1436,3088205.2221838,0
+AXP.US,D,19961104,000000,11.0851,11.2875,11.0851,11.2607,4499350.8880167,0
+AXP.US,D,19961105,000000,11.3233,11.4989,11.3233,11.4611,5401820.8080384,0
+AXP.US,D,19961106,000000,11.5585,11.6429,11.4383,11.4989,7493776.1607474,0
+AXP.US,D,19961107,000000,11.4383,11.4989,11.3233,11.4611,5662451.9881081,0
+AXP.US,D,19961108,000000,11.5227,11.6429,11.4989,11.6171,8294344.0773534,0
+AXP.US,D,19961111,000000,11.6429,11.8552,11.6171,11.8552,9890615.3433244,0
+AXP.US,D,19961112,000000,11.8185,12.0319,11.8185,11.9356,9246752.3872192,0
+AXP.US,D,19961113,000000,11.9118,11.9703,11.8552,11.9118,3396334.4478852,0
+AXP.US,D,19961114,000000,11.8185,12.0319,11.8185,12.0319,3841273.0780102,0
+AXP.US,D,19961115,000000,12.0636,12.0636,11.9703,12.0636,4993412.7806251,0
+AXP.US,D,19961118,000000,12.0319,12.0636,11.88,12.0636,2316051.8997711,0
+AXP.US,D,19961119,000000,11.9961,12.0636,11.9356,12.0319,2669243.8647617,0
+AXP.US,D,19961120,000000,11.9961,12.148,11.9703,12.0319,3886340.8551694,0
+AXP.US,D,19961121,000000,12.0895,12.0895,11.9703,11.9703,4859853.8099049,0
+AXP.US,D,19961122,000000,12.0319,12.3604,11.9961,12.2998,4995040.0126248,0
+AXP.US,D,19961125,000000,12.2423,12.4745,12.2423,12.4418,5953127.0095184,0
+AXP.US,D,19961126,000000,12.4745,12.799,12.4418,12.5628,7527876.4949864,0
+AXP.US,D,19961127,000000,12.5976,12.5976,12.3604,12.4418,3702434.4195635,0
+AXP.US,D,19961129,000000,12.4745,12.4745,12.3862,12.3862,869179.67527345,0
+AXP.US,D,19961202,000000,12.2661,12.3266,12.2065,12.2998,2655036.0638781,0
+AXP.US,D,19961203,000000,12.3266,12.3266,11.9961,12.0319,4083642.9870199,0
+AXP.US,D,19961204,000000,12.148,12.417,12.148,12.2423,6139872.7886382,0
+AXP.US,D,19961205,000000,12.2423,12.3604,12.2065,12.2423,3842902.3251578,0
+AXP.US,D,19961206,000000,11.9703,12.3266,11.9356,12.2065,6024983.1564452,0
+AXP.US,D,19961209,000000,12.2423,12.3266,12.2423,12.3266,1997771.3660843,0
+AXP.US,D,19961210,000000,12.417,13.2714,12.3604,13.0074,11256297.255419,0
+AXP.US,D,19961211,000000,12.9162,12.95,12.5628,12.679,12211135.833757,0
+AXP.US,D,19961212,000000,12.799,13.0074,12.7117,12.7712,8481910.021704,0
+AXP.US,D,19961213,000000,12.5628,13.1862,12.5003,12.679,9136330.3381138,0
+AXP.US,D,19961216,000000,12.7366,12.8944,12.6562,12.6562,5100996.4937905,0
+AXP.US,D,19961217,000000,12.5003,12.6562,12.4418,12.5628,5454195.5117992,0
+AXP.US,D,19961218,000000,12.5628,12.7712,12.535,12.7117,5854880.4845516,0
+AXP.US,D,19961219,000000,12.8348,12.9738,12.679,12.95,4957687.2295344,0
+AXP.US,D,19961220,000000,13.3896,13.4204,13.1524,13.3052,8971913.4062661,0
+AXP.US,D,19961223,000000,13.2714,13.5752,13.2446,13.4828,3902982.9548215,0
+AXP.US,D,19961224,000000,13.4204,14.3086,13.3896,14.1329,5465960.9533223,0
+AXP.US,D,19961226,000000,13.9533,13.9533,13.4482,13.4828,5849195.7520798,0
+AXP.US,D,19961227,000000,13.5424,13.87,13.3658,13.8382,5619826.5703093,0
+AXP.US,D,19961230,000000,13.8382,13.8382,13.4204,13.6,4546039.8517317,0
+AXP.US,D,19961231,000000,13.591,13.6506,13.3896,13.4482,5464337.7516186,0
+AXP.US,D,19970102,000000,13.328,13.3568,12.7634,12.9986,6104147.2375475,0
+AXP.US,D,19970103,000000,13.059,13.1196,12.9072,12.9658,6267345.0048631,0
+AXP.US,D,19970106,000000,13.059,13.328,12.944,13.1196,6963581.657155,0
+AXP.US,D,19970107,000000,13.1474,13.7102,13.059,13.7102,16074331.70672,0
+AXP.US,D,19970108,000000,13.8034,13.8382,13.4482,13.591,10214173.54959,0
+AXP.US,D,19970109,000000,13.591,13.8034,13.5672,13.6258,3610682.7165594,0
+AXP.US,D,19970110,000000,13.4482,13.7449,13.2963,13.6506,7973631.2600461,0
+AXP.US,D,19970113,000000,13.591,13.7687,13.5325,13.5672,5027924.2050535,0
+AXP.US,D,19970114,000000,13.6258,13.9186,13.591,13.8382,6139467.7438928,0
+AXP.US,D,19970115,000000,13.8382,14.1895,13.7687,14.0387,17620669.620716,0
+AXP.US,D,19970116,000000,14.0387,14.0734,13.862,13.9186,6122008.5017319,0
+AXP.US,D,19970117,000000,13.8958,14.1895,13.8958,14.1895,6217009.6308654,0
+AXP.US,D,19970120,000000,14.2153,14.5439,14.1895,14.1895,8597603.6979438,0
+AXP.US,D,19970121,000000,14.1329,14.3086,13.9811,14.2153,6593338.5174708,0
+AXP.US,D,19970122,000000,14.2153,14.7573,14.1538,14.6381,13367334.044418,0
+AXP.US,D,19970123,000000,14.7225,15.2039,14.4277,14.4625,9692096.0620895,0
+AXP.US,D,19970124,000000,14.521,14.8733,14.3691,14.5439,8933748.5185369,0
+AXP.US,D,19970127,000000,14.6629,14.7573,14.1012,14.1538,6804850.465353,0
+AXP.US,D,19970128,000000,14.4625,14.4625,14.0387,14.1538,7528280.5321578,0
+AXP.US,D,19970129,000000,14.1538,14.521,14.1538,14.521,4701932.7075938,0
+AXP.US,D,19970130,000000,14.5785,14.7851,14.521,14.6987,6145552.4832401,0
+AXP.US,D,19970131,000000,14.6987,14.8981,14.6381,14.7851,4519244.4289462,0
+AXP.US,D,19970203,000000,14.7573,14.8177,14.6024,14.7225,3588362.9374534,0
+AXP.US,D,19970204,000000,14.6629,14.6987,14.4625,14.5439,3979305.6772618,0
+AXP.US,D,19970205,000000,14.7225,14.8733,14.2501,14.521,9339714.1865898,0
+AXP.US,D,19970206,000000,14.6381,14.9329,14.6381,14.7573,8116133.4575333,0
+AXP.US,D,19970207,000000,15.2882,15.71,15.0857,15.5601,10810947.535104,0
+AXP.US,D,19970210,000000,15.4649,15.6435,15.3805,15.4649,8059698.2305784,0
+AXP.US,D,19970211,000000,15.6743,15.9462,15.5006,15.9462,10180885.319989,0
+AXP.US,D,19970212,000000,16.0068,16.0921,15.9125,16.0336,6046499.8990784,0
+AXP.US,D,19970213,000000,15.9462,16.3006,15.9462,16.2688,7703252.8091625,0
+AXP.US,D,19970214,000000,16.3006,16.4802,16.1824,16.2092,9999415.1983001,0
+AXP.US,D,19970218,000000,16.1506,16.6538,16.1506,16.5972,5891416.1251331,0
+AXP.US,D,19970219,000000,16.5388,16.6538,16.0653,16.1506,11470241.486921,0
+AXP.US,D,19970220,000000,16.1229,16.2688,15.9462,16.0068,5053908.5307741,0
+AXP.US,D,19970221,000000,15.9462,16.0336,15.7964,16.0068,5010874.037934,0
+AXP.US,D,19970224,000000,15.9125,15.971,15.6435,15.7368,3622053.189077,0
+AXP.US,D,19970225,000000,15.8321,16.1229,15.7964,15.9462,6310379.4977033,0
+AXP.US,D,19970226,000000,15.9462,16.0068,15.4649,15.71,6273025.707039,0
+AXP.US,D,19970227,000000,15.6167,15.7706,15.3199,15.3199,3702434.4195635,0
+AXP.US,D,19970228,000000,14.9915,15.8321,14.9915,15.6167,6930703.5101702,0
+AXP.US,D,19970303,000000,15.4649,15.6435,15.3467,15.5274,4988547.2058101,0
+AXP.US,D,19970304,000000,15.5274,15.7368,15.3805,15.5274,5172853.6482913,0
+AXP.US,D,19970305,000000,15.6167,15.971,15.6167,15.8559,5625918.3626745,0
+AXP.US,D,19970306,000000,15.9125,16.0653,15.6435,15.6743,7969169.7224025,0
+AXP.US,D,19970307,000000,15.7706,15.971,15.7368,15.8847,6200768.5456628,0
+AXP.US,D,19970310,000000,15.8847,16.1824,15.8847,16.0921,4554974.0103329,0
+AXP.US,D,19970311,000000,16.1506,16.1506,15.8847,15.8847,2452866.3420645,0
+AXP.US,D,19970312,000000,15.8559,15.971,15.7368,15.7706,5463529.6772758,0
+AXP.US,D,19970313,000000,15.71,15.7706,15.3199,15.3199,5642559.4547526,0
+AXP.US,D,19970314,000000,15.3805,15.5006,15.2287,15.3467,5598716.8875696,0
+AXP.US,D,19970317,000000,15.1711,15.3199,14.9567,15.1711,5438352.418324,0
+AXP.US,D,19970318,000000,15.2287,15.3467,15.0549,15.1125,6235273.9246472,0
+AXP.US,D,19970319,000000,14.9567,15.2882,14.9567,15.1463,5378272.7962343,0
+AXP.US,D,19970320,000000,15.3467,15.583,15.1463,15.2882,5461498.4081047,0
+AXP.US,D,19970321,000000,15.3805,15.4391,15.3199,15.4391,5256886.3269307,0
+AXP.US,D,19970324,000000,15.4073,15.8321,15.2039,15.7706,3784442.8820497,0
+AXP.US,D,19970325,000000,15.8847,15.8847,15.5274,15.583,4576482.692374,0
+AXP.US,D,19970326,000000,15.4073,15.583,15.3199,15.3199,3790934.6812904,0
+AXP.US,D,19970327,000000,15.4073,15.4073,14.4625,14.7851,7305002.1351785,0
+AXP.US,D,19970331,000000,14.521,14.6629,14.2153,14.2501,12736457.709516,0
+AXP.US,D,19970401,000000,14.2501,14.5439,14.0158,14.4625,7430039.0450609,0
+AXP.US,D,19970402,000000,14.3374,14.4178,13.8531,13.9712,6150429.1413691,0
+AXP.US,D,19970403,000000,13.9712,14.2759,13.738,14.1796,7374829.0280822,0
+AXP.US,D,19970404,000000,14.124,14.4178,13.9712,14.2153,6752880.8063377,0
+AXP.US,D,19970407,000000,14.3374,14.4545,14.2421,14.3374,5657584.398145,0
+AXP.US,D,19970408,000000,14.392,14.6887,14.3374,14.6629,4742932.9085409,0
+AXP.US,D,19970409,000000,14.6629,14.6887,14.4545,14.4803,3156402.8679399,0
+AXP.US,D,19970410,000000,14.4178,14.4545,14.2153,14.2153,2212935.7696932,0
+AXP.US,D,19970411,000000,13.9712,14.124,13.738,13.9454,5605618.7694257,0
+AXP.US,D,19970414,000000,13.9106,14.124,13.8283,13.8868,2840969.738359,0
+AXP.US,D,19970415,000000,14.0297,14.2759,13.8531,14.2759,6303478.6234212,0
+AXP.US,D,19970416,000000,14.0933,14.4178,14.0079,14.2997,4520056.533585,0
+AXP.US,D,19970417,000000,14.2421,14.6024,14.2153,14.4545,3923686.5852418,0
+AXP.US,D,19970418,000000,14.4803,14.5131,14.2759,14.3374,2990769.7942819,0
+AXP.US,D,19970421,000000,14.3374,14.4545,14.0079,14.0079,2946923.1968029,0
+AXP.US,D,19970422,000000,14.0655,14.6024,13.9454,14.5131,4156713.2606089,0
+AXP.US,D,19970423,000000,14.5131,14.8425,14.4545,14.6282,4056440.504341,0
+AXP.US,D,19970424,000000,14.6887,15.1711,14.3613,15.0788,6239739.4925868,0
+AXP.US,D,19970425,000000,15.1125,15.313,14.5697,14.6024,6880361.0831545,0
+AXP.US,D,19970428,000000,14.5379,15.4649,14.5379,15.313,6939629.6081794,0
+AXP.US,D,19970429,000000,15.6435,16.0068,15.583,15.971,7769023.209168,0
+AXP.US,D,19970430,000000,15.7964,15.971,15.583,15.7001,5892635.2896654,0
+AXP.US,D,19970501,000000,15.7606,15.7964,15.583,15.6743,3665492.7266626,0
+AXP.US,D,19970502,000000,15.7368,16.2092,15.7368,16.0921,5510208.5652508,0
+AXP.US,D,19970505,000000,16.0336,16.5388,15.9462,16.5388,5601561.2689534,0
+AXP.US,D,19970506,000000,16.4802,16.5388,16.1824,16.3372,5806573.357003,0
+AXP.US,D,19970507,000000,16.2768,16.3938,15.7606,15.7606,4064964.5803268,0
+AXP.US,D,19970508,000000,15.583,16.362,15.5601,16.0068,5556089.4546228,0
+AXP.US,D,19970509,000000,16.242,16.5972,16.0653,16.362,4588258.2096371,0
+AXP.US,D,19970512,000000,16.4544,16.6638,16.2768,16.5972,4555777.0468058,0
+AXP.US,D,19970513,000000,16.5972,16.5972,16.2768,16.3006,4354015.3924596,0
+AXP.US,D,19970514,000000,16.4176,16.513,16.3006,16.3372,5031577.6683542,0
+AXP.US,D,19970515,000000,16.2768,16.4176,16.242,16.3938,2805247.2099903,0
+AXP.US,D,19970516,000000,16.362,16.3938,16.0921,16.0921,5036450.2961873,0
+AXP.US,D,19970519,000000,16.1506,16.513,16.0921,16.3938,3923281.5404963,0
+AXP.US,D,19970520,000000,16.2768,16.9576,16.242,16.9,6849910.1819203,0
+AXP.US,D,19970521,000000,16.9576,16.9834,16.5972,16.5972,5859346.0524912,0
+AXP.US,D,19970522,000000,16.6886,16.6886,16.3938,16.4544,5442012.9346427,0
+AXP.US,D,19970523,000000,16.5388,16.6886,16.4176,16.5972,3314734.0528664,0
+AXP.US,D,19970527,000000,16.4544,16.5724,16.4176,16.5388,3427595.4386103,0
+AXP.US,D,19970528,000000,16.513,16.5972,16.4176,16.5724,4789620.8646818,0
+AXP.US,D,19970529,000000,16.4802,16.6886,16.4176,16.4544,3415822.9440692,0
+AXP.US,D,19970530,000000,16.362,16.7522,16.2768,16.5972,4095413.466413,0
+AXP.US,D,19970602,000000,16.7263,16.7522,16.3938,16.4802,2985901.1967449,0
+AXP.US,D,19970603,000000,16.4802,16.7263,16.4176,16.6638,4364977.7975098,0
+AXP.US,D,19970604,000000,16.629,16.629,16.362,16.362,4004070.8384502,0
+AXP.US,D,19970605,000000,16.362,16.6886,16.1824,16.5724,3964690.8164848,0
+AXP.US,D,19970606,000000,16.5724,17.1948,16.4802,17.1402,4731568.4814672,0
+AXP.US,D,19970609,000000,17.2543,17.3159,16.9,16.9834,5443224.038583,0
+AXP.US,D,19970610,000000,17.1154,17.2543,17.0201,17.0796,3558313.0506686,0
+AXP.US,D,19970611,000000,17.1402,17.3159,17.0538,17.171,3314734.0528664,0
+AXP.US,D,19970612,000000,17.3486,17.7595,17.3159,17.4657,5734712.1722063,0
+AXP.US,D,19970613,000000,17.6185,18.6905,17.6185,18.3043,19521414.63394,0
+AXP.US,D,19970616,000000,18.2081,18.2081,17.7337,17.9709,9975059.1121531,0
+AXP.US,D,19970617,000000,17.9709,18.6676,17.9709,18.2429,10689969.133268,0
+AXP.US,D,19970618,000000,18.2429,19.0458,18.2429,18.5981,13393315.347417,0
+AXP.US,D,19970619,000000,18.6905,18.8433,18.5405,18.5713,8195291.4931917,0
+AXP.US,D,19970620,000000,18.5981,18.8433,18.5981,18.7837,7071976.4673853,0
+AXP.US,D,19970623,000000,18.7242,18.7242,18.1237,18.1237,5356355.0391517,0
+AXP.US,D,19970624,000000,18.5713,18.5713,18.1415,18.4383,5947040.2550232,0
+AXP.US,D,19970625,000000,18.3361,18.4383,18.0305,18.0305,6340420.3163221,0
+AXP.US,D,19970626,000000,18.0305,18.3043,17.7982,17.9461,5365283.1523089,0
+AXP.US,D,19970627,000000,18.0661,18.1833,17.9461,18.0831,4526549.3403997,0
+AXP.US,D,19970630,000000,18.0919,18.2795,17.7982,17.7982,7292008.4609573,0
+AXP.US,D,19970701,000000,17.7883,18.2081,17.6543,18.0919,6319715.6783279,0
+AXP.US,D,19970702,000000,18.1505,18.3103,18.0305,18.2349,5747709.8767235,0
+AXP.US,D,19970703,000000,18.6339,20.0094,18.5803,19.8904,6983070.153339,0
+AXP.US,D,19970707,000000,19.408,19.408,18.7163,18.7748,9392492.9275219,0
+AXP.US,D,19970708,000000,18.8919,19.1351,18.4761,18.748,7256691.9849079,0
+AXP.US,D,19970709,000000,18.7321,18.7748,18.3272,18.5981,6817432.041811,0
+AXP.US,D,19970710,000000,18.5565,19.0805,18.4473,18.8075,7143427.5695667,0
+AXP.US,D,19970711,000000,19.1043,19.6462,19.0219,19.1351,10544225.570243,0
+AXP.US,D,19970714,000000,19.1539,19.2562,18.6984,18.8681,6427705.4438127,0
+AXP.US,D,19970715,000000,18.9604,19.4239,18.9088,19.2135,7094713.3821246,0
+AXP.US,D,19970716,000000,19.1797,19.3147,18.8681,18.8919,6124849.8603938,0
+AXP.US,D,19970717,000000,18.9267,19.0219,18.5981,18.6438,5721724.5434288,0
+AXP.US,D,19970718,000000,18.3877,18.5565,18.2249,18.2249,7390665.0685394,0
+AXP.US,D,19970721,000000,18.1683,18.9425,17.9987,18.6438,5593439.2149912,0
+AXP.US,D,19970722,000000,18.6339,18.8681,18.4225,18.7917,6205228.0681583,0
+AXP.US,D,19970723,000000,18.9088,19.1351,18.884,18.9604,7201480.9603552,0
+AXP.US,D,19970724,000000,18.9425,19.1202,18.6597,19.0805,4358884.9975706,0
+AXP.US,D,19970725,000000,19.1539,19.2899,19.0299,19.0626,4129919.8529714,0
+AXP.US,D,19970728,000000,19.0626,19.3762,18.8254,18.8919,6191839.4249316,0
+AXP.US,D,19970729,000000,18.9267,19.932,18.9267,19.7554,11593659.225396,0
+AXP.US,D,19970730,000000,19.8536,19.9152,19.5856,19.8358,6221471.168509,0
+AXP.US,D,19970731,000000,19.8904,20.1662,19.8358,20.066,5460684.2883179,0
+AXP.US,D,19970801,000000,19.9747,20.1236,19.6888,19.9152,4144536.7288965,0
+AXP.US,D,19970804,000000,19.8536,20.201,19.8358,19.8904,4305301.2050175,0
+AXP.US,D,19970805,000000,19.8992,20.0264,19.7782,19.8358,4195281.1779356,0
+AXP.US,D,19970806,000000,19.9152,20.3062,19.8358,20.2188,4104748.6394636,0
+AXP.US,D,19970807,000000,20.3648,20.4213,19.8188,19.8714,7308248.5385859,0
+AXP.US,D,19970808,000000,19.6462,19.7634,19.2314,19.273,6974138.0098858,0
+AXP.US,D,19970811,000000,19.4497,19.6888,19.3762,19.6888,6727307.5708064,0
+AXP.US,D,19970812,000000,19.8188,19.8904,19.408,19.408,4313826.2885773,0
+AXP.US,D,19970813,000000,19.6184,19.8714,19.4844,19.7038,6876703.5895578,0
+AXP.US,D,19970814,000000,19.795,19.9499,19.7038,19.811,4968649.6345846,0
+AXP.US,D,19970815,000000,19.7038,19.932,19.3147,19.3147,4586632.9927854,0
+AXP.US,D,19970818,000000,19.408,19.4328,19.0626,19.2899,5883706.1689342,0
+AXP.US,D,19970819,000000,19.3762,19.8992,19.3336,19.8358,6130130.5556942,0
+AXP.US,D,19970820,000000,19.8536,20.0094,19.8188,20.0094,3089419.3488462,0
+AXP.US,D,19970821,000000,20.0094,20.0094,19.4328,19.5598,3628552.0413356,0
+AXP.US,D,19970822,000000,19.3514,19.6274,19.2562,19.6274,3398766.7315057,0
+AXP.US,D,19970825,000000,19.6888,19.8904,19.3147,19.4239,3238415.360722,0
+AXP.US,D,19970826,000000,19.2958,19.408,18.9267,19.1043,3875784.5024385,0
+AXP.US,D,19970827,000000,19.0954,19.1976,18.7917,19.1797,5124545.5131687,0
+AXP.US,D,19970828,000000,19.0458,19.0954,18.748,18.7659,4534262.3193206,0
+AXP.US,D,19970829,000000,18.7659,18.8681,18.6339,18.6339,4185133.9002462,0
+AXP.US,D,19970902,000000,18.6905,19.2403,18.6745,19.1797,4126263.3669487,0
+AXP.US,D,19970903,000000,19.1202,19.3594,19.1202,19.1797,3301336.3414737,0
+AXP.US,D,19970904,000000,18.9267,19.2899,18.9267,19.2562,3721108.7959607,0
+AXP.US,D,19970905,000000,19.3147,19.4328,19.0458,19.2562,2970069.1865836,0
+AXP.US,D,19970908,000000,19.2135,19.4686,19.0805,19.4328,4328847.2016737,0
+AXP.US,D,19970909,000000,19.408,19.408,19.1638,19.2135,3101605.9562986,0
+AXP.US,D,19970910,000000,19.0299,19.1351,18.884,18.9267,4631696.7396487,0
+AXP.US,D,19970911,000000,18.8254,18.8512,18.3609,18.5029,4913842.6472034,0
+AXP.US,D,19970912,000000,18.6905,18.6984,18.3272,18.616,4684881.5329003,0
+AXP.US,D,19970915,000000,18.5565,18.748,18.4225,18.4225,4325599.7906924,0
+AXP.US,D,19970916,000000,18.5644,19.408,18.5644,19.3514,7751161.9449836,0
+AXP.US,D,19970917,000000,19.408,19.4239,19.1638,19.273,3851830.438315,0
+AXP.US,D,19970918,000000,19.273,19.2958,19.0805,19.1043,3960630.2932906,0
+AXP.US,D,19970919,000000,19.0051,19.1539,19.0051,19.1202,5198834.95129,0
+AXP.US,D,19970922,000000,19.408,19.5856,19.3514,19.4328,4575675.6256052,0
+AXP.US,D,19970923,000000,19.4944,19.5072,19.2314,19.3514,3256275.6173324,0
+AXP.US,D,19970924,000000,19.4686,19.7634,19.3336,19.4686,6213357.1751387,0
+AXP.US,D,19970925,000000,19.4328,19.4328,19.1539,19.1539,3415414.8766019,0
+AXP.US,D,19970926,000000,19.3514,19.6006,19.3147,19.5598,4308547.6084248,0
+AXP.US,D,19970929,000000,19.4944,19.68,19.2958,19.68,3558313.0506686,0
+AXP.US,D,19970930,000000,19.7394,19.8188,19.5856,19.6184,3993108.4334,0
+AXP.US,D,19971001,000000,19.7316,19.9588,19.7038,19.9072,4762419.3895769,0
+AXP.US,D,19971002,000000,19.8814,20.328,19.8814,20.0332,6251917.0318733,0
+AXP.US,D,19971003,000000,20.4213,20.725,20.1832,20.4531,5951500.7850928,0
+AXP.US,D,19971006,000000,20.6605,20.7945,20.5384,20.7856,4105161.744801,0
+AXP.US,D,19971007,000000,20.7489,20.7856,20.4968,20.6605,3251812.0645409,0
+AXP.US,D,19971008,000000,20.5901,20.599,20.1325,20.3062,3036648.6685059,0
+AXP.US,D,19971009,000000,20.0332,20.2446,19.941,20.0332,3292000.1608492,0
+AXP.US,D,19971010,000000,19.8447,19.9747,19.8358,19.9072,2303468.3081651,0
+AXP.US,D,19971013,000000,19.9747,20.1156,19.802,19.9241,1896686.5051774,0
+AXP.US,D,19971014,000000,19.941,20.1087,19.8358,20.0502,2836508.2007154,0
+AXP.US,D,19971015,000000,19.802,19.9836,19.7862,19.8814,2765053.0682381,0
+AXP.US,D,19971016,000000,20.1832,20.4789,19.8447,19.9747,4994229.9231339,0
+AXP.US,D,19971017,000000,19.9747,20.0332,19.2958,19.6362,6555170.6070197,0
+AXP.US,D,19971020,000000,19.7136,19.8814,19.533,19.8814,3097946.4475539,0
+AXP.US,D,19971021,000000,20.0571,20.2446,19.941,20.1662,3405669.6209359,0
+AXP.US,D,19971022,000000,20.1832,20.2884,20.0502,20.0502,1900337.9533302,0
+AXP.US,D,19971023,000000,19.802,19.8814,19.4755,19.7316,3816915.9842891,0
+AXP.US,D,19971024,000000,19.672,19.672,19.0954,19.2314,7998397.4288085,0
+AXP.US,D,19971027,000000,19.0378,19.1718,17.7168,17.955,6509710.883577,0
+AXP.US,D,19971028,000000,17.6037,18.8254,17.298,18.6825,10514591.811518,0
+AXP.US,D,19971029,000000,18.6825,19.2056,18.6249,19.0378,8136831.0425097,0
+AXP.US,D,19971030,000000,18.6249,19.0706,18.4383,18.4383,9072996.2520249,0
+AXP.US,D,19971031,000000,18.5307,18.9356,18.5307,18.7401,4380402.7477777,0
+AXP.US,D,19971103,000000,18.9792,19.2651,18.9525,19.1896,4336154.1282753,0
+AXP.US,D,19971104,000000,19.0706,19.2224,18.9604,19.2056,3404452.4715516,0
+AXP.US,D,19971105,000000,19.3673,19.4944,19.1718,19.281,3825447.1132928,0
+AXP.US,D,19971106,000000,19.281,19.4328,19.0954,19.2958,4090539.831006,0
+AXP.US,D,19971107,000000,18.9792,19.2056,18.9177,18.9792,4921152.5965268,0
+AXP.US,D,19971110,000000,19.0706,19.1896,18.8165,18.8254,4975553.5315887,0
+AXP.US,D,19971111,000000,18.8601,19.0706,18.7242,18.7569,3157215.9801528,0
+AXP.US,D,19971112,000000,18.5565,19.014,18.5565,18.5892,5023051.5772205,0
+AXP.US,D,19971113,000000,18.7073,18.8601,18.2429,18.6825,5996562.5168081,0
+AXP.US,D,19971114,000000,18.7401,18.8254,18.4681,18.5307,6241365.7170124,0
+AXP.US,D,19971117,000000,18.7401,18.9177,18.6825,18.7996,5796014.9891242,0
+AXP.US,D,19971118,000000,18.7659,18.8601,18.3957,18.3957,5793174.6380363,0
+AXP.US,D,19971119,000000,18.4225,19.0547,18.3778,18.9792,7499052.8257518,0
+AXP.US,D,19971120,000000,19.1261,19.1718,18.8919,19.0954,5074204.0937271,0
+AXP.US,D,19971121,000000,19.1718,19.2651,18.8601,18.9356,5101810.6135774,0
+AXP.US,D,19971124,000000,18.9356,19.0378,18.5565,18.7073,3361827.0537528,0
+AXP.US,D,19971125,000000,18.8601,18.8601,18.5485,18.6676,2824730.6683043,0
+AXP.US,D,19971126,000000,18.7569,18.9792,18.7569,18.7659,3117030.9065664,0
+AXP.US,D,19971128,000000,18.7996,19.0378,18.7837,18.9525,2033900.9543464,0
+AXP.US,D,19971201,000000,19.2224,19.9241,19.1132,19.8626,8317488.0519861,0
+AXP.US,D,19971202,000000,19.7038,19.9747,19.7038,19.9241,5565427.6503954,0
+AXP.US,D,19971203,000000,20.1832,20.5236,20.0184,20.4213,7702849.7795651,0
+AXP.US,D,19971204,000000,20.5732,20.8104,20.4968,20.6506,8804246.0407149,0
+AXP.US,D,19971205,000000,20.6774,20.9285,20.5156,20.9027,6570196.557986,0
+AXP.US,D,19971208,000000,20.9195,21.0813,20.7945,21.0645,3559934.2372243,0
+AXP.US,D,19971209,000000,21.0962,21.1111,20.9195,21.0962,4624794.8577926,0
+AXP.US,D,19971210,000000,21.0962,21.1279,20.734,20.9603,4998290.446328,0
+AXP.US,D,19971211,000000,20.7856,20.8848,20.5384,20.6605,5196808.7199889,0
+AXP.US,D,19971212,000000,20.8104,20.8669,20.6327,20.8104,4433586.5334552,0
+AXP.US,D,19971215,000000,20.8441,21.6381,20.8253,21.2739,8648352.1772789,0
+AXP.US,D,19971216,000000,21.5021,21.9815,21.3811,21.5171,8390156.3035517,0
+AXP.US,D,19971217,000000,21.6203,21.7125,21.4079,21.4257,5391673.530349,0
+AXP.US,D,19971218,000000,21.4079,21.4605,21.1717,21.3245,3625299.5924844,0
+AXP.US,D,19971219,000000,21.3335,21.3335,20.6506,20.8848,8253752.9514477,0
+AXP.US,D,19971222,000000,20.9027,21.0813,20.7489,21.0813,4133168.2715268,0
+AXP.US,D,19971223,000000,21.0218,21.0218,20.4531,20.4789,5296270.3791921,0
+AXP.US,D,19971224,000000,20.6327,20.725,20.4531,20.5384,1577593.8668518,0
+AXP.US,D,19971226,000000,20.599,20.8104,20.599,20.725,1814678.0426913,0
+AXP.US,D,19971229,000000,20.8441,20.9027,20.7945,20.8441,2780886.0859733,0
+AXP.US,D,19971230,000000,20.9533,21.1627,20.8173,21.1041,3436121.5297441,0
+AXP.US,D,19971231,000000,21.1191,21.5081,21.0297,21.5021,3401206.0681442,0
+AXP.US,D,19980102,000000,21.4347,21.4347,21.2739,21.3583,3654937.3815057,0
+AXP.US,D,19980105,000000,21.3741,21.6043,21.258,21.4079,4757138.6942765,0
+AXP.US,D,19980106,000000,21.2997,21.3583,20.8669,20.9701,4263886.8911591,0
+AXP.US,D,19980107,000000,20.9701,20.9701,20.4531,20.7757,5187870.5310918,0
+AXP.US,D,19980108,000000,20.599,20.6248,20.2963,20.3548,3436526.5744895,0
+AXP.US,D,19980109,000000,20.2635,20.2804,19.6006,19.7554,6579136.7620312,0
+AXP.US,D,19980112,000000,19.3941,19.7782,19.3336,19.6978,5151744.9731256,0
+AXP.US,D,19980113,000000,20.1087,20.1087,19.811,19.9499,3438556.8360866,0
+AXP.US,D,19980114,000000,20.066,20.1564,19.9747,20.0839,3689036.7081708,0
+AXP.US,D,19980115,000000,20.0264,20.0502,19.5688,19.6006,3642351.7747518,0
+AXP.US,D,19980116,000000,19.811,20.0502,19.7554,19.7554,5062026.5544405,0
+AXP.US,D,19980120,000000,19.7554,19.932,19.68,19.8536,5490322.0773393,0
+AXP.US,D,19980121,000000,19.6978,19.8714,19.662,19.662,3116215.7792056,0
+AXP.US,D,19980122,000000,19.5252,19.6184,19.145,19.281,4470526.2112082,0
+AXP.US,D,19980123,000000,19.3762,19.4497,18.877,19.0458,3739784.1799319,0
+AXP.US,D,19980126,000000,19.145,19.3762,19.014,19.1202,4918314.2605869,0
+AXP.US,D,19980127,000000,19.1797,20.1762,19.1638,20.1087,8386095.7803575,0
+AXP.US,D,19980128,000000,20.47,20.47,19.932,19.9747,8634548.4135667,0
+AXP.US,D,19980129,000000,19.8904,20.2963,19.8714,20.1762,6010774.3479877,0
+AXP.US,D,19980130,000000,20.3201,20.3201,20.066,20.1564,5225631.3816495,0
+AXP.US,D,19980202,000000,20.2963,20.9285,20.2963,20.8669,7002960.6715464,0
+AXP.US,D,19980203,000000,20.8937,20.9533,20.7429,20.9453,3007413.9090819,0
+AXP.US,D,19980204,000000,20.8669,21.0813,20.7757,21.0297,4205026.4336016,0
+AXP.US,D,19980205,000000,21.1041,21.2253,20.6843,20.8937,6841384.0907865,0
+AXP.US,D,19980206,000000,20.8669,21.1985,20.8501,20.8669,5452570.2949475,0
+AXP.US,D,19980209,000000,20.7151,20.8669,20.3886,20.5642,4861069.9517151,0
+AXP.US,D,19980210,000000,20.5067,21.1627,20.5067,20.8937,5161083.1688982,0
+AXP.US,D,19980211,000000,21.0129,21.1191,20.8669,21.0466,3384153.8858768,0
+AXP.US,D,19980212,000000,20.9285,21.5617,20.7002,21.3493,5051467.1789877,0
+AXP.US,D,19980213,000000,21.3165,21.4347,21.258,21.2739,3178328.6856144,0
+AXP.US,D,19980217,000000,21.258,21.6461,21.258,21.4347,3774288.5513424,0
+AXP.US,D,19980218,000000,21.4347,21.5617,21.2739,21.3493,4722633.3152921,0
+AXP.US,D,19980219,000000,21.1041,21.1459,20.8025,20.8759,5325497.078024,0
+AXP.US,D,19980220,000000,20.8173,21.1985,20.6843,21.1985,7772677.6800428,0
+AXP.US,D,19980223,000000,21.2907,21.3741,20.9701,21.3741,3958195.9945221,0
+AXP.US,D,19980224,000000,21.1985,21.2997,21.0297,21.0466,3535175.1214798,0
+AXP.US,D,19980225,000000,21.1191,21.5021,21.1191,21.4347,3667930.0481531,0
+AXP.US,D,19980226,000000,21.3741,21.6043,21.3335,21.4693,4006099.0848993,0
+AXP.US,D,19980227,000000,21.2253,21.8346,21.1627,21.6947,6654234.2744953,0
+AXP.US,D,19980302,000000,21.6381,22.2009,21.6043,22.0689,8306930.6916813,0
+AXP.US,D,19980303,000000,22.0421,22.5234,22.0093,22.3745,6144337.3490038,0
+AXP.US,D,19980304,000000,22.4033,22.4629,22.052,22.1284,4460784.9858382,0
+AXP.US,D,19980305,000000,21.8565,22.2009,21.8346,22.0689,3544515.3324004,0
+AXP.US,D,19980306,000000,22.0093,22.583,22.0093,22.4718,3233944.7549125,0
+AXP.US,D,19980309,000000,22.446,22.6842,22.1602,22.2336,3767795.7445277,0
+AXP.US,D,19980310,000000,22.2793,22.3577,22.0262,22.2147,4863908.2876552,0
+AXP.US,D,19980311,000000,22.3309,22.6226,22.2009,22.5512,3778758.149578,0
+AXP.US,D,19980312,000000,22.583,22.583,22.3398,22.3864,3375220.7348496,0
+AXP.US,D,19980313,000000,22.4718,22.5422,22.2009,22.2147,2944490.9131823,0
+AXP.US,D,19980316,000000,22.313,22.6226,22.313,22.6226,3070340.9352775,0
+AXP.US,D,19980317,000000,22.6415,23.1834,22.6078,23.0644,6007530.9673023,0
+AXP.US,D,19980318,000000,23.0058,23.5635,22.9532,23.376,4112056.5736391,0
+AXP.US,D,19980319,000000,23.376,23.5119,23.232,23.4276,3529488.37386,0
+AXP.US,D,19980320,000000,23.5447,23.636,23.2152,23.4524,4764450.658748,0
+AXP.US,D,19980323,000000,23.367,23.367,22.8866,22.9114,4097445.7431581,0
+AXP.US,D,19980324,000000,23.1834,23.232,23.0316,23.104,3587545.7949446,0
+AXP.US,D,19980325,000000,23.2152,23.232,22.6415,22.9114,6290485.9567739,0
+AXP.US,D,19980326,000000,22.7944,22.7944,22.4033,22.4033,4144939.7584939,0
+AXP.US,D,19980327,000000,22.4877,22.6415,22.2336,22.2793,4113679.7753428,0
+AXP.US,D,19980330,000000,22.2793,22.3745,21.8346,21.915,4804638.7550563,0
+AXP.US,D,19980331,000000,21.9468,22.4033,21.9468,22.1215,6520264.2135858,0
+AXP.US,D,19980401,000000,22.3577,22.4033,22.1284,22.2515,5201680.3402479,0
+AXP.US,D,19980402,000000,22.2515,22.9114,22.2147,22.7606,5275158.6813044,0
+AXP.US,D,19980403,000000,23.4524,24.0836,23.2728,23.8504,12092187.693518,0
+AXP.US,D,19980406,000000,24.8131,25.2924,24.6185,25.2319,13599145.58555,0
+AXP.US,D,19980407,000000,25.3431,25.3589,24.8627,24.9213,8339409.8393647,0
+AXP.US,D,19980408,000000,24.9798,25.2071,24.9133,25.0553,6367621.7914271,0
+AXP.US,D,19980409,000000,25.7043,26.2224,25.6884,25.8393,7051680.9044324,0
+AXP.US,D,19980413,000000,25.9524,26.1618,24.8627,25.5703,9775730.7490013,0
+AXP.US,D,19980414,000000,25.5872,25.6468,25.1237,25.3173,5962871.2576105,0
+AXP.US,D,19980415,000000,25.3778,25.3778,24.8955,25.0453,4322345.3266931,0
+AXP.US,D,19980416,000000,24.8627,24.8627,24.3198,24.7089,5675849.6995007,0
+AXP.US,D,19980417,000000,25.5296,26.1281,25.3431,25.8304,13084374.017077,0
+AXP.US,D,19980420,000000,25.8304,25.8304,24.4905,25.0453,9447301.9300512,0
+AXP.US,D,19980421,000000,24.8041,25.2994,24.6841,24.8627,5558933.8360068,0
+AXP.US,D,19980422,000000,24.954,25.6468,24.9213,25.5872,7408525.3251498,0
+AXP.US,D,19980423,000000,25.3431,25.4026,24.4737,24.8785,7515294.9185284,0
+AXP.US,D,19980424,000000,25.0135,25.3589,24.3377,24.5917,8020316.193465,0
+AXP.US,D,19980427,000000,24.6275,25.3173,24.1719,24.5331,14317706.047243,0
+AXP.US,D,19980428,000000,25.1079,25.1327,24.4161,24.4161,7071161.3400245,0
+AXP.US,D,19980429,000000,24.6275,24.7675,24.3198,24.4737,6750449.5302911,0
+AXP.US,D,19980430,000000,24.6275,25.0453,24.6106,24.6671,9356362.3316858,0
+AXP.US,D,19980501,000000,24.6671,25.4701,24.6671,25.4701,4418563.6052108,0
+AXP.US,D,19980504,000000,25.2239,25.3778,25.0721,25.2071,3794184.1074197,0
+AXP.US,D,19980505,000000,25.0135,25.4701,24.7247,24.7247,4783529.0723166,0
+AXP.US,D,19980506,000000,24.8379,24.954,23.899,24.0151,7744259.0555536,0
+AXP.US,D,19980507,000000,24.1104,24.4557,24.032,24.0499,6728936.8179541,0
+AXP.US,D,19980508,000000,24.1104,24.8627,24.1104,24.5491,5522800.2174486,0
+AXP.US,D,19980511,000000,24.5491,24.8785,24.4399,24.4399,3777539.9926197,0
+AXP.US,D,19980512,000000,24.4161,25.0135,24.2871,24.954,4722633.3152921,0
+AXP.US,D,19980513,000000,25.1079,25.5296,25.0135,25.4512,6590906.2338503,0
+AXP.US,D,19980514,000000,25.2587,25.6289,25.1327,25.3778,4932118.0242991,0
+AXP.US,D,19980515,000000,25.3173,25.4512,25.1079,25.1237,3885526.7353825,0
+AXP.US,D,19980518,000000,25.0453,25.2408,24.821,25.0135,3732478.2609044,0
+AXP.US,D,19980519,000000,25.1912,25.1912,24.7089,24.7407,4102309.3028252,0
+AXP.US,D,19980520,000000,24.9213,25.741,24.8469,25.62,6853562.6376471,0
+AXP.US,D,19980521,000000,25.3947,25.62,25.0553,25.4026,7261155.5376995,0
+AXP.US,D,19980522,000000,25.4701,25.5296,25.0304,25.0721,2855988.6363075,0
+AXP.US,D,19980526,000000,25.1327,25.1654,24.6275,24.6275,4352795.2203533,0
+AXP.US,D,19980527,000000,24.3793,24.6841,24.0151,24.4737,6178841.7204143,0
+AXP.US,D,19980528,000000,24.4975,25.0135,24.4975,24.954,3667115.9283663,0
+AXP.US,D,19980529,000000,25.1079,25.2587,24.7675,24.7675,4000821.4123209,0
+AXP.US,D,19980601,000000,24.7675,25.2825,24.7675,25.0553,3740185.1943813,0
+AXP.US,D,19980602,000000,25.1912,25.2587,24.9213,24.954,4141285.2876192,0
+AXP.US,D,19980603,000000,25.1079,25.1079,24.7407,24.7853,3781597.4930918,0
+AXP.US,D,19980604,000000,24.7853,25.0909,24.6493,25.0909,3551013.177085,0
+AXP.US,D,19980605,000000,25.1327,25.2239,24.9133,25.2239,4269170.6091814,0
+AXP.US,D,19980608,000000,25.2825,26.4914,25.2071,26.3137,6774400.5716928,0
+AXP.US,D,19980609,000000,26.1618,26.1788,25.5296,25.8552,3909884.8366776,0
+AXP.US,D,19980610,000000,25.8998,26.0438,25.62,25.9951,4466466.695588,0
+AXP.US,D,19980611,000000,25.9951,26.2353,25.1237,25.1237,4288653.0599215,0
+AXP.US,D,19980612,000000,25.0553,25.0721,24.3198,24.8041,8108418.4634644,0
+AXP.US,D,19980615,000000,24.3793,24.8785,24.3793,24.4557,5055527.7021818,0
+AXP.US,D,19980616,000000,24.3982,24.7675,24.1273,24.4737,6689957.810438,0
+AXP.US,D,19980617,000000,24.9709,25.6468,24.8469,25.3351,5737963.6134836,0
+AXP.US,D,19980618,000000,25.3589,25.5703,25.3431,25.4373,3743441.6735286,0
+AXP.US,D,19980619,000000,25.6468,25.8304,25.4373,25.7043,6312000.6842589,0
+AXP.US,D,19980622,000000,25.741,25.741,25.4701,25.4701,2598198.8148998,0
+AXP.US,D,19980623,000000,25.5872,25.7043,25.479,25.5535,3991480.1938263,0
+AXP.US,D,19980624,000000,25.5703,26.3396,25.3947,26.2224,6677781.2787255,0
+AXP.US,D,19980625,000000,26.3137,26.793,26.2532,26.3396,8054824.5951714,0
+AXP.US,D,19980626,000000,26.4318,27.0064,26.4318,26.676,4265918.1603301,0
+AXP.US,D,19980629,000000,26.793,27.4848,26.793,26.9618,6985913.5271489,0
+AXP.US,D,19980630,000000,26.9548,27.5751,26.7434,27.5126,6313219.8487912,0
+AXP.US,D,19980701,000000,27.5751,27.5751,26.6124,27.0908,6446783.8573813,0
+AXP.US,D,19980702,000000,26.9717,27.0908,26.7672,26.9985,2234856.5494976,0
+AXP.US,D,19980706,000000,26.9985,27.4173,26.9806,27.3955,4913439.617606,0
+AXP.US,D,19980707,000000,27.4848,28.0713,27.3777,27.5751,4654021.5566247,0
+AXP.US,D,19980708,000000,27.6228,27.7757,27.4501,27.6973,3190102.1877295,0
+AXP.US,D,19980709,000000,27.6635,27.7757,27.4947,27.6476,4098255.832649,0
+AXP.US,D,19980710,000000,27.6089,28.3175,27.5126,28.254,5433490.8738048,0
+AXP.US,D,19980713,000000,28.2709,28.4049,28.1409,28.1756,3428808.5576986,0
+AXP.US,D,19980714,000000,28.2997,28.5438,27.9909,28.5071,3127585.2441493,0
+AXP.US,D,19980715,000000,28.6599,28.6957,27.7051,27.7051,4031676.3507266,0
+AXP.US,D,19980716,000000,27.7567,28.0099,27.7231,27.8779,3204715.0333585,0
+AXP.US,D,19980717,000000,27.9355,28.2709,27.9106,28.0099,2704154.2884916,0
+AXP.US,D,19980720,000000,28.0903,28.0903,27.5751,27.7051,2978592.2549953,0
+AXP.US,D,19980721,000000,27.7399,27.7825,27.2,27.2,2939615.2626274,0
+AXP.US,D,19980722,000000,26.8476,27.0154,26.3068,26.9985,6608764.4753127,0
+AXP.US,D,19980723,000000,26.939,27.1831,26.2442,26.3216,4599627.6745808,0
+AXP.US,D,19980724,000000,26.4824,26.6124,25.2924,25.8998,5914559.0921919,0
+AXP.US,D,19980727,000000,25.62,27.3389,25.5465,27.2853,7400403.2711875,0
+AXP.US,D,19980728,000000,27.0908,27.2089,26.3634,27.1484,7315557.4803354,0
+AXP.US,D,19980729,000000,27.4848,27.5751,27.0908,27.2685,5107491.3157532,0
+AXP.US,D,19980730,000000,27.5126,27.7825,27.3459,27.5473,3110935.0839053,0
+AXP.US,D,19980731,000000,27.5563,27.6089,26.6124,26.6928,4744554.0950966,0
+AXP.US,D,19980803,000000,26.6124,27.0491,26.5499,26.5499,4386085.4651015,0
+AXP.US,D,19980804,000000,26.8476,26.939,25.7331,25.751,5949471.5310697,0
+AXP.US,D,19980805,000000,25.7589,26.398,25.5207,26.2284,8565124.5502604,0
+AXP.US,D,19980806,000000,25.6368,25.6547,24.3377,24.4499,20858671.876101,0
+AXP.US,D,19980807,000000,25.1575,25.1575,24.4329,24.4329,14042458.998823,0
+AXP.US,D,19980810,000000,24.4499,24.6671,24.2225,24.3793,5144437.0389501,0
+AXP.US,D,19980811,000000,23.8246,23.9178,22.5234,23.8246,14620556.592792,0
+AXP.US,D,19980812,000000,24.032,24.4905,23.7988,23.8593,10472775.475636,0
+AXP.US,D,19980813,000000,23.5884,23.9178,22.98,23.0395,7737763.2260169,0
+AXP.US,D,19980814,000000,23.7054,23.7054,22.6157,22.6584,7698794.2942408,0
+AXP.US,D,19980817,000000,22.6415,23.2806,22.2515,23.248,6460995.688561,0
+AXP.US,D,19980818,000000,23.2806,24.3695,23.2638,24.2801,7267654.3899582,0
+AXP.US,D,19980819,000000,24.5838,24.7327,24.2623,24.4329,6054617.9227447,0
+AXP.US,D,19980820,000000,24.2225,24.3695,23.4603,23.493,6020925.6559731,0
+AXP.US,D,19980821,000000,23.0395,23.097,22.4629,22.9968,10083858.967129,0
+AXP.US,D,19980824,000000,23.4603,23.6548,23.1754,23.5119,5337268.5649912,0
+AXP.US,D,19980825,000000,23.9724,24.032,23.0395,23.4355,4572427.2070498,0
+AXP.US,D,19980826,000000,23.097,23.5884,22.9352,23.5119,5904819.8819698,0
+AXP.US,D,19980827,000000,23.2241,23.232,21.6461,22.0093,13847593.180888,0
+AXP.US,D,19980828,000000,22.0689,22.4033,21.0129,21.1627,10177641.939304,0
+AXP.US,D,19980831,000000,21.2828,21.4693,18.8512,18.8681,14957511.502876,0
+AXP.US,D,19980901,000000,18.9872,20.3201,17.955,19.8278,17614584.881369,0
+AXP.US,D,19980902,000000,19.9241,20.6685,19.8626,20.2635,9144448.3617802,0
+AXP.US,D,19980903,000000,19.8278,19.8278,17.9143,18.6825,16501819.155275,0
+AXP.US,D,19980904,000000,18.6825,19.0219,17.298,17.8061,17541909.576785,0
+AXP.US,D,19980908,000000,19.5926,19.5926,18.4681,19.3514,18113108.31162,0
+AXP.US,D,19980909,000000,18.9872,19.5926,18.2955,18.5485,9675861.0223309,0
+AXP.US,D,19980910,000000,17.298,17.5074,16.4454,16.8087,22952663.535851,0
+AXP.US,D,19980911,000000,17.171,19.3058,16.9358,18.9604,18463862.955121,0
+AXP.US,D,19980914,000000,19.4686,20.0571,19.3673,19.7554,12400721.963964,0
+AXP.US,D,19980915,000000,19.408,20.5732,19.3514,20.5295,11932237.337183,0
+AXP.US,D,19980916,000000,20.7677,21.4079,20.5901,21.0555,15024499.052266,0
+AXP.US,D,19980917,000000,20.3201,20.5563,20.1662,20.2884,11287561.268865,0
+AXP.US,D,19980918,000000,20.6506,20.6506,20.075,20.4372,8659718.6195006,0
+AXP.US,D,19980921,000000,20.0184,20.5901,19.672,20.5732,6963982.6716045,0
+AXP.US,D,19980922,000000,20.5563,20.6685,19.5926,19.6562,10687530.804204,0
+AXP.US,D,19980923,000000,19.9588,20.3062,19.4686,20.1832,16272854.010676,0
+AXP.US,D,19980924,000000,19.7136,19.9241,18.6249,19.1718,16875311.721089,0
+AXP.US,D,19980925,000000,18.8681,19.6562,18.7401,19.4686,15633447.554345,0
+AXP.US,D,19980928,000000,19.5598,20.3201,19.533,20.075,12198145.182258,0
+AXP.US,D,19980929,000000,20.0571,20.192,19.4686,19.5598,7989059.2330359,0
+AXP.US,D,19980930,000000,18.9872,19.4418,18.1415,18.7748,14841812.788766,0
+AXP.US,D,19981001,000000,18.2617,18.485,17.4161,17.7793,13106701.856774,0
+AXP.US,D,19981002,000000,17.8409,18.1415,17.2285,17.9887,14081021.878278,0
+AXP.US,D,19981005,000000,17.7793,17.8815,17.0201,17.5342,10415128.137167,0
+AXP.US,D,19981006,000000,17.9887,18.2349,17.1154,17.171,11131257.322814,0
+AXP.US,D,19981007,000000,17.2891,18.1089,17.0201,17.7694,23147524.315915,0
+AXP.US,D,19981008,000000,17.2464,17.7426,16.2598,17.56,16962184.750817,0
+AXP.US,D,19981009,000000,17.7694,18.6825,17.0796,18.6825,12360127.815337,0
+AXP.US,D,19981012,000000,19.408,19.7634,19.2135,19.3514,10091572.953623,0
+AXP.US,D,19981013,000000,19.3514,19.8358,18.8353,19.0458,6221471.168509,0
+AXP.US,D,19981014,000000,18.9872,20.4461,18.9088,19.6274,10807703.146845,0
+AXP.US,D,19981015,000000,19.6562,21.9309,19.5778,21.4773,12548494.781013,0
+AXP.US,D,19981016,000000,21.5955,21.8415,20.9116,21.5717,16347954.545862,0
+AXP.US,D,19981019,000000,21.4773,22.2614,21.4773,21.7125,10186570.052461,0
+AXP.US,D,19981020,000000,21.7125,22.446,21.7125,21.7631,10326219.807972,0
+AXP.US,D,19981021,000000,21.7295,21.7295,20.8669,21.1191,8208283.152265,0
+AXP.US,D,19981022,000000,21.0645,21.7027,20.8937,21.5955,5968955.9969577,0
+AXP.US,D,19981023,000000,21.5955,21.5955,21.1191,21.2659,5732687.9560531,0
+AXP.US,D,19981026,000000,21.4605,22.0847,21.0218,21.3811,7966323.3258706,0
+AXP.US,D,19981027,000000,21.5339,22.3577,20.9453,21.0962,10754108.270978,0
+AXP.US,D,19981028,000000,21.1111,21.4773,20.8937,21.1111,6307536.1238934,0
+AXP.US,D,19981029,000000,21.0645,21.1895,20.6417,20.7945,8350370.2292669,0
+AXP.US,D,19981030,000000,21.3493,21.9309,21.1717,21.3741,8872448.724341,0
+AXP.US,D,19981102,000000,21.9557,22.3954,21.6511,22.2961,7480785.5092481,0
+AXP.US,D,19981103,000000,22.3398,22.6842,21.8644,21.9398,7262784.7848471,0
+AXP.US,D,19981104,000000,22.3864,22.9114,22.2961,22.8112,10502005.19719,0
+AXP.US,D,19981105,000000,22.6842,23.0564,22.4132,23.0226,6663573.4778419,0
+AXP.US,D,19981106,000000,23.0226,23.6548,23.0058,23.6132,5941354.5149774,0
+AXP.US,D,19981109,000000,23.6707,23.762,22.8866,23.0226,7982564.4110733,0
+AXP.US,D,19981110,000000,22.7526,22.8112,22.5056,22.583,6729338.8399775,0
+AXP.US,D,19981111,000000,22.9274,23.248,22.3745,22.4549,6710663.4560063,0
+AXP.US,D,19981112,000000,22.4718,22.6226,22.0847,22.4132,4610179.9970156,0
+AXP.US,D,19981113,000000,22.4718,23.1408,22.4718,22.9442,3793373.0103549,0
+AXP.US,D,19981116,000000,23.503,23.8067,23.3522,23.5208,7132871.2168358,0
+AXP.US,D,19981117,000000,23.5348,24.7763,23.4752,24.1104,10904725.469409,0
+AXP.US,D,19981118,000000,24.1104,24.7943,23.899,24.7763,7086588.3054403,0
+AXP.US,D,19981119,000000,24.8299,24.9798,24.5233,24.6017,5101810.6135774,0
+AXP.US,D,19981120,000000,24.8469,25.6646,24.8469,25.3679,7079285.4091347,0
+AXP.US,D,19981123,000000,25.6289,26.4636,25.4959,26.4318,7271307.853259,0
+AXP.US,D,19981124,000000,25.5118,25.872,25.3083,25.3252,8311807.3498103,0
+AXP.US,D,19981125,000000,25.3589,25.5942,25.0037,25.1327,5324279.9286398,0
+AXP.US,D,19981127,000000,25.216,25.2676,24.9897,25.0989,1673402.0627542,0
+AXP.US,D,19981130,000000,24.8707,25.0821,24.2801,24.2801,5177728.2912723,0
+AXP.US,D,19981201,000000,24.0499,24.2623,23.6132,24.1104,6169907.5618131,0
+AXP.US,D,19981202,000000,24.0836,24.6761,24.0241,24.4499,5150927.8306168,0
+AXP.US,D,19981203,000000,24.3893,24.5064,23.2906,23.4424,6268973.2444367,0
+AXP.US,D,19981204,000000,23.7204,23.9367,23.5348,23.9367,6004276.503303,0
+AXP.US,D,19981207,000000,24.0836,24.5064,23.9595,24.3109,3473469.2749645,0
+AXP.US,D,19981208,000000,24.2057,24.2453,23.4028,23.5348,4795302.5744317,0
+AXP.US,D,19981209,000000,23.2906,23.503,23.248,23.4424,6666413.8289298,0
+AXP.US,D,19981210,000000,23.4424,23.7054,23.3522,23.5734,3995544.7473165,0
+AXP.US,D,19981211,000000,23.503,23.503,22.5234,22.7526,7902992.2625035,0
+AXP.US,D,19981214,000000,22.446,22.961,22.1433,22.2009,5515086.2309537,0
+AXP.US,D,19981215,000000,22.446,22.9878,22.3398,22.9878,5528077.890027,0
+AXP.US,D,19981216,000000,23.113,23.1586,22.4877,22.6842,3613121.0456238,0
+AXP.US,D,19981217,000000,22.961,24.0241,22.9442,23.9367,8125465.6078619,0
+AXP.US,D,19981218,000000,24.0241,24.4329,23.7293,24.3695,7895684.328328,0
+AXP.US,D,19981221,000000,24.3982,25.0631,24.3695,24.4499,4594753.0315997,0
+AXP.US,D,19981222,000000,24.6919,24.8865,24.5064,24.6583,2852338.1957287,0
+AXP.US,D,19981223,000000,24.6761,25.216,24.5064,25.0821,3645192.1258397,0
+AXP.US,D,19981224,000000,25.0821,25.4373,24.9629,25.0821,1595866.2212256,0
+AXP.US,D,19981228,000000,25.0631,25.0821,24.6919,24.7327,2348933.0694778,0
+AXP.US,D,19981229,000000,24.7327,25.5942,24.7167,25.479,3599320.3046337,0
+AXP.US,D,19981230,000000,25.479,25.6884,25.2924,25.4373,2744756.4977112,0
+AXP.US,D,19981231,000000,25.4443,25.5376,24.8131,24.8707,2995238.3849434,0
+AXP.US,D,19990104,000000,24.8131,25.479,24.6275,24.6275,4194466.0505748,0
+AXP.US,D,19990105,000000,24.5064,24.6185,23.9913,24.163,6794293.1050481,0
+AXP.US,D,19990106,000000,24.8041,25.3351,24.5163,25.1991,7072788.5720241,0
+AXP.US,D,19990107,000000,24.8041,25.6289,24.7943,25.5028,6909586.7744125,0
+AXP.US,D,19990108,000000,25.9594,26.4725,25.6736,26.282,6567359.2296202,0
+AXP.US,D,19990111,000000,26.0487,26.415,24.9292,25.8393,6227565.9835962,0
+AXP.US,D,19990112,000000,25.6547,25.6736,24.7247,24.8955,4224512.9146376,0
+AXP.US,D,19990113,000000,24.0747,24.4399,23.9595,23.9992,5860156.141982,0
+AXP.US,D,19990114,000000,24.0151,24.4161,23.0712,23.3522,7467793.8501747,0
+AXP.US,D,19990115,000000,23.5814,25.3847,23.5635,25.3847,9221580.1661374,0
+AXP.US,D,19990119,000000,25.479,25.5207,24.3029,24.4399,7451151.7505226,0
+AXP.US,D,19990120,000000,24.5659,25.8393,24.4161,24.8041,7268868.5166205,0
+AXP.US,D,19990121,000000,24.9292,25.1237,24.0935,24.9292,6177224.5641546,0
+AXP.US,D,19990122,000000,24.5659,24.5917,23.8325,23.9595,7281456.1385224,0
+AXP.US,D,19990125,000000,24.0747,24.6841,23.771,24.6841,7324082.5638951,0
+AXP.US,D,19990126,000000,24.7009,24.8041,24.3377,24.7407,5418060.8856671,0
+AXP.US,D,19990127,000000,24.9292,25.216,24.1719,24.1888,5707109.6826519,0
+AXP.US,D,19990128,000000,24.2146,24.6275,24.0747,24.425,5885738.4456792,0
+AXP.US,D,19990129,000000,24.425,25.1991,24.2305,25.0205,5869494.3377546,0
+AXP.US,D,19990201,000000,25.2924,25.3679,24.4905,24.4975,3792156.8685447,0
+AXP.US,D,19990202,000000,24.2623,24.3615,23.8504,24.2453,5038885.6025297,0
+AXP.US,D,19990203,000000,24.2146,24.5659,23.6638,24.4399,7566852.4797804,0
+AXP.US,D,19990204,000000,24.5659,25.0205,24.1977,24.3793,7572133.1750808,0
+AXP.US,D,19990205,000000,24.2623,24.3446,23.6548,23.8672,7010268.6057219,0
+AXP.US,D,19990208,000000,24.0747,24.1888,23.4355,23.6042,5981135.5513922,0
+AXP.US,D,19990209,000000,23.3522,23.6638,23.2002,23.3342,7869297.980584,0
+AXP.US,D,19990210,000000,23.3522,23.5884,23.1308,23.5288,5163111.4153473,0
+AXP.US,D,19990211,000000,23.5288,24.7763,23.5288,24.5659,6164635.9346786,0
+AXP.US,D,19990212,000000,24.5491,24.7763,23.9992,24.3029,4687316.8392428,0
+AXP.US,D,19990216,000000,24.5659,25.2736,24.5491,24.8567,5794389.7722725,0
+AXP.US,D,19990217,000000,24.8041,25.7142,24.5917,24.9709,7164130.1924129,0
+AXP.US,D,19990218,000000,25.1079,25.2587,24.7407,24.954,7448309.3842867,0
+AXP.US,D,19990219,000000,24.8041,25.613,24.8041,25.0989,6706195.8729187,0
+AXP.US,D,19990222,000000,24.9897,26.5072,24.9897,26.3912,7797034.7737637,0
+AXP.US,D,19990223,000000,26.8576,27.3856,26.3216,27.1484,12179467.783139,0
+AXP.US,D,19990224,000000,27.2347,27.5295,26.1618,26.1876,7343160.9774638,0
+AXP.US,D,19990225,000000,26.145,26.2442,25.4105,26.2353,5685592.9400188,0
+AXP.US,D,19990226,000000,26.2988,26.5072,25.9594,26.3912,9554073.5385778,0
+AXP.US,D,19990301,000000,26.7494,27.1484,26.5072,27.1136,9948669.741687,0
+AXP.US,D,19990302,000000,26.7186,27.4173,26.6274,26.676,8075527.2180177,0
+AXP.US,D,19990303,000000,26.7494,26.8476,26.0864,26.2224,6446380.8277839,0
+AXP.US,D,19990304,000000,26.6928,27.5384,26.6045,27.4759,8874885.0382574,0
+AXP.US,D,19990305,000000,28.2083,28.8783,28.0267,28.8495,10312418.059408,0
+AXP.US,D,19990308,000000,28.5795,28.6957,28.2083,28.3523,6666821.8963973,0
+AXP.US,D,19990309,000000,28.2083,29.1264,28.2083,28.7622,6281962.8883621,0
+AXP.US,D,19990310,000000,28.9984,29.3358,28.5795,28.6103,5247558.206898,0
+AXP.US,D,19990311,000000,28.7622,30.0355,28.7105,30.0355,8560662.0050428,0
+AXP.US,D,19990312,000000,29.7914,31.0667,29.6058,30.7064,10105781.762081,0
+AXP.US,D,19990315,000000,30.7223,31.2185,30.3392,30.5834,7011889.7922776,0
+AXP.US,D,19990316,000000,30.6082,30.8225,29.9274,30.0514,6176812.4663911,0
+AXP.US,D,19990317,000000,29.6742,29.9084,29.185,29.4132,5440793.7701104,0
+AXP.US,D,19990318,000000,29.7914,31.0419,29.7348,31.0419,8033716.9275798,0
+AXP.US,D,19990319,000000,31.4627,31.5243,29.7914,29.9462,10115520.972303,0
+AXP.US,D,19990322,000000,29.9274,30.2826,29.7616,29.8846,4434394.6077982,0
+AXP.US,D,19990323,000000,29.6742,29.7764,28.9378,29.5056,6966831.0832843,0
+AXP.US,D,19990324,000000,29.564,29.58,28.2897,28.4813,7424761.3724825,0
+AXP.US,D,19990325,000000,29.0152,29.8242,28.9736,29.7914,5804542.0878319,0
+AXP.US,D,19990326,000000,29.4311,29.716,29.1522,29.3696,4625206.9555559,0
+AXP.US,D,19990329,000000,29.4311,30.2499,29.4311,29.9878,5070547.6077043,0
+AXP.US,D,19990330,000000,29.5144,30.1804,29.4976,29.6058,4483926.9453229,0
+AXP.US,D,19990331,000000,29.7844,29.9084,28.6252,28.6857,6074110.4492247,0
+AXP.US,D,19990401,000000,29.177,29.6822,28.8406,29.4788,6540156.7469412,0
+AXP.US,D,19990405,000000,29.8758,30.5933,29.7844,30.5595,6435415.4000117,0
+AXP.US,D,19990406,000000,30.5595,30.5595,29.7844,30.0286,5249580.4079032,0
+AXP.US,D,19990407,000000,29.9958,30.9159,29.9958,30.8057,6642867.8322737,0
+AXP.US,D,19990408,000000,31.0667,31.7327,30.9437,31.1263,7521785.7101951,0
+AXP.US,D,19990409,000000,31.0667,31.5243,30.3472,31.2771,4480679.5343416,0
+AXP.US,D,19990412,000000,31.0667,33.0596,30.9159,32.9812,9321852.9224054,0
+AXP.US,D,19990413,000000,32.7718,33.8943,32.5266,33.7424,10343274.005388,0
+AXP.US,D,19990414,000000,33.6859,34.0977,33.0774,33.2522,10621763.42692,0
+AXP.US,D,19990415,000000,33.0428,33.0934,30.8473,32.5684,12080413.183829,0
+AXP.US,D,19990416,000000,32.2835,32.2835,31.2593,31.6383,8082431.1150217,0
+AXP.US,D,19990419,000000,31.7942,32.222,30.6528,30.7293,7578216.9068541,0
+AXP.US,D,19990420,000000,30.7293,31.6721,30.636,31.0667,5421309.3042224,0
+AXP.US,D,19990421,000000,31.0925,32.867,31.0925,32.867,6649770.7217038,0
+AXP.US,D,19990422,000000,32.8502,34.7489,32.5266,33.4228,13292227.463788,0
+AXP.US,D,19990423,000000,33.4388,33.8695,32.3172,32.9812,6278308.4174874,0
+AXP.US,D,19990426,000000,33.0428,33.1182,32.5266,32.7172,5852447.193357,0
+AXP.US,D,19990427,000000,32.8908,33.8695,32.5872,33.798,5989250.5523366,0
+AXP.US,D,19990428,000000,33.8695,33.8695,32.3907,32.4184,4959719.5062794,0
+AXP.US,D,19990429,000000,33.136,33.4824,32.8908,32.9812,6034725.3893892,0
+AXP.US,D,19990430,000000,32.9216,33.1182,31.4449,31.8468,5709136.921527,0
+AXP.US,D,19990503,000000,31.4279,32.6795,31.4279,32.4959,5221163.7985619,0
+AXP.US,D,19990504,000000,32.3728,32.3728,30.9724,30.9724,7137741.8295208,0
+AXP.US,D,19990505,000000,31.0925,31.7942,30.6528,31.5243,7516512.0679127,0
+AXP.US,D,19990506,000000,31.3972,32.2656,30.9159,31.9173,7607449.6511301,0
+AXP.US,D,19990507,000000,32.3728,32.8908,32.0096,32.8154,7726806.8664106,0
+AXP.US,D,19990510,000000,32.6468,32.9464,31.7694,31.9173,4701932.7075938,0
+AXP.US,D,19990511,000000,31.9361,32.5514,31.1431,31.1431,6590906.2338503,0
+AXP.US,D,19990512,000000,31.0667,31.0667,30.5189,30.6965,11559962.928329,0
+AXP.US,D,19990513,000000,30.6965,30.8225,30.1457,30.3878,7289168.1098693,0
+AXP.US,D,19990514,000000,29.841,29.973,28.9894,29.4788,9559754.2407536,0
+AXP.US,D,19990517,000000,29.2346,29.8758,28.8703,29.6276,8861487.3268647,0
+AXP.US,D,19990518,000000,29.973,30.4603,29.6058,30.3045,9353522.9881719,0
+AXP.US,D,19990519,000000,30.2172,30.4256,29.7993,30.4256,6694423.3783776,0
+AXP.US,D,19990520,000000,30.4603,30.5417,30.0603,30.0603,5684780.83538,0
+AXP.US,D,19990521,000000,29.7616,29.9084,28.9894,29.2942,5824025.5461459,0
+AXP.US,D,19990524,000000,29.2346,29.2346,28.3959,28.4555,7488095.4585715,0
+AXP.US,D,19990525,000000,28.4555,29.2942,27.9017,27.9017,5908468.3074006,0
+AXP.US,D,19990526,000000,28.0177,29.7428,28.0177,29.1344,7613536.4056254,0
+AXP.US,D,19990527,000000,29.3606,29.6822,28.3612,28.4743,8770141.6761799,0
+AXP.US,D,19990528,000000,28.5071,29.5888,28.5071,29.4976,6655048.3942822,0
+AXP.US,D,19990601,000000,29.4222,29.4222,28.5934,28.7969,8328043.3971429,0
+AXP.US,D,19990602,000000,28.8703,28.9825,28.0177,28.8564,6700920.2154883,0
+AXP.US,D,19990603,000000,28.8564,29.6276,28.8564,29.6276,6204417.9786675,0
+AXP.US,D,19990604,000000,29.6058,30.5189,29.5402,30.5189,5226851.5537558,0
+AXP.US,D,19990607,000000,30.8801,31.3197,30.76,31.1858,5729026.4321604,0
+AXP.US,D,19990608,000000,31.3109,31.5243,31.0925,31.4279,5665295.361918,0
+AXP.US,D,19990609,000000,31.3972,31.3972,30.242,30.4881,5019802.1510912,0
+AXP.US,D,19990610,000000,30.3293,30.3293,29.3854,29.9958,4498134.7462065,0
+AXP.US,D,19990611,000000,30.0146,30.4603,29.0222,29.6058,6407812.9104573,0
+AXP.US,D,19990614,000000,29.2346,29.3606,28.7354,28.8138,4587040.0526789,0
+AXP.US,D,19990615,000000,28.9646,29.3268,28.9041,29.0053,4725477.696676,0
+AXP.US,D,19990616,000000,29.7248,30.3293,29.6922,30.2172,6738270.9834307,0
+AXP.US,D,19990617,000000,30.3293,30.9159,30.242,30.636,5755415.8026265,0
+AXP.US,D,19990618,000000,30.6965,30.9437,30.242,30.3809,6534068.9848719,0
+AXP.US,D,19990621,000000,30.5417,30.9437,30.3293,30.7689,4457132.5301114,0
+AXP.US,D,19990622,000000,30.7689,30.8623,30.3045,30.3878,3662648.3452787,0
+AXP.US,D,19990623,000000,30.3134,30.3134,29.7428,29.8758,4639818.793611,0
+AXP.US,D,19990624,000000,29.9362,30.0852,29.0222,29.2346,5276373.8155407,0
+AXP.US,D,19990625,000000,29.6058,30.1457,29.4222,29.832,4521683.7655847,0
+AXP.US,D,19990628,000000,30.3878,30.8394,30.2172,30.5189,5603991.537426,0
+AXP.US,D,19990629,000000,30.5337,31.0667,30.2002,31.0509,4733595.7203423,0
+AXP.US,D,19990630,000000,31.0925,32.611,30.6429,31.7605,13055549.340268,0
+AXP.US,D,19990701,000000,32.0979,32.5187,31.5769,32.4959,8307342.7894446,0
+AXP.US,D,19990702,000000,32.5514,33.798,32.5187,33.5916,6313219.8487912,0
+AXP.US,D,19990706,000000,33.4388,34.1712,33.2274,33.7424,6247050.4494843,0
+AXP.US,D,19990707,000000,33.4388,33.7275,32.9068,33.136,5637278.7594522,0
+AXP.US,D,19990708,000000,32.9812,33.3643,32.3827,32.6468,7017571.5020275,0
+AXP.US,D,19990709,000000,32.8324,32.9464,32.0979,32.5872,5440793.7701104,0
+AXP.US,D,19990712,000000,32.7023,33.2878,32.5187,33.008,6320529.7981147,0
+AXP.US,D,19990713,000000,32.5514,33.3038,32.4442,32.4959,4697874.1995476,0
+AXP.US,D,19990714,000000,32.6795,32.6884,32.0979,32.0979,3780786.3960269,0
+AXP.US,D,19990715,000000,32.4602,32.9138,32.4442,32.7628,5817124.6718638,0
+AXP.US,D,19990716,000000,32.7628,33.2274,32.3073,33.1608,4863908.2876552,0
+AXP.US,D,19990719,000000,33.1916,34.1067,33.136,33.9707,6725680.3388068,0
+AXP.US,D,19990720,000000,33.8943,34.3995,32.4959,32.6626,9183015.2715329,0
+AXP.US,D,19990721,000000,32.602,33.2878,32.3073,32.7023,5808602.611026,0
+AXP.US,D,19990722,000000,32.3391,33.7424,32.214,33.4388,9481399.2415682,0
+AXP.US,D,19990723,000000,33.4388,33.7752,32.875,33.0864,6977794.4959086,0
+AXP.US,D,19990726,000000,32.7628,33.6511,32.4959,33.3127,6713102.7926448,0
+AXP.US,D,19990727,000000,33.7424,35.0267,33.4388,34.7489,12182717.209268,0
+AXP.US,D,19990728,000000,34.2933,35.1419,34.2933,34.4769,11074016.036665,0
+AXP.US,D,19990729,000000,34.0213,34.063,32.9138,33.8179,8862703.468675,0
+AXP.US,D,19990730,000000,33.5916,33.6094,32.0185,32.1555,7736954.1441001,0
+AXP.US,D,19990802,000000,32.214,33.136,31.6811,31.7416,10366413.949725,0
+AXP.US,D,19990803,000000,31.9093,32.0979,30.7551,30.9247,10298612.280548,0
+AXP.US,D,19990804,000000,31.0587,31.6989,29.963,30.1457,10153681.829737,0
+AXP.US,D,19990805,000000,30.5665,31.1173,29.7526,31.0221,9487898.0938268,0
+AXP.US,D,19990806,000000,30.626,30.9973,29.7764,30.0355,9591823.3058216,0
+AXP.US,D,19990809,000000,30.0355,30.8712,29.832,30.5119,8800187.5326687,0
+AXP.US,D,19990810,000000,30.2985,30.7223,30.0355,30.3809,9324693.2734933,0
+AXP.US,D,19990811,000000,30.7223,31.2671,30.5119,30.9973,8456330.7407287,0
+AXP.US,D,19990812,000000,31.4201,32.2835,31.3367,31.6632,6843006.2849162,0
+AXP.US,D,19990813,000000,32.5872,32.9138,32.4959,32.875,7237209.5341679,0
+AXP.US,D,19990816,000000,32.875,33.1916,32.5514,33.1608,5921053.9141545,0
+AXP.US,D,19990817,000000,33.7424,34.328,33.6859,34.2297,9673829.7531597,0
+AXP.US,D,19990818,000000,34.0461,34.0461,33.3296,33.4973,5629163.7585078,0
+AXP.US,D,19990819,000000,32.9464,34.0213,32.9464,33.798,7260347.4633567,0
+AXP.US,D,19990820,000000,33.931,34.9671,33.931,34.8729,6970078.4942656,0
+AXP.US,D,19990823,000000,35.1419,35.92,35.1419,35.7274,8761618.6077681,0
+AXP.US,D,19990824,000000,35.7274,36.7646,35.516,36.0896,13528503.565284,0
+AXP.US,D,19990825,000000,35.2719,35.9884,34.7051,35.9378,12428329.491389,0
+AXP.US,D,19990826,000000,36.3348,36.6584,35.7622,35.92,7731674.4563736,0
+AXP.US,D,19990827,000000,35.8624,35.8624,35.1249,35.2937,6344076.8023449,0
+AXP.US,D,19990830,000000,35.3125,35.4048,34.0819,34.0977,8887462.5844194,0
+AXP.US,D,19990831,000000,34.4183,34.4183,33.2878,33.5558,9364891.4455415,0
+AXP.US,D,19990901,000000,33.931,34.0213,33.3127,33.931,6904716.1617275,0
+AXP.US,D,19990902,000000,33.3127,33.4824,32.5872,33.1608,9022655.8401571,0
+AXP.US,D,19990903,000000,34.0819,34.8143,34.0213,34.6555,9334847.6042008,0
+AXP.US,D,19990907,000000,34.5929,34.7815,34.1801,34.4431,4239939.8800534,0
+AXP.US,D,19990908,000000,33.9895,34.9929,33.7424,33.7424,8899646.1691499,0
+AXP.US,D,19990909,000000,33.7752,34.0461,33.3296,33.8337,6343260.6674101,0
+AXP.US,D,19990910,000000,34.3509,34.7815,34.1067,34.1712,6685489.2197765,0
+AXP.US,D,19990913,000000,33.931,34.4769,33.8605,34.2297,4140072.1685309,0
+AXP.US,D,19990914,000000,34.0461,34.0461,33.3812,34.0213,5465150.8638315,0
+AXP.US,D,19990915,000000,34.0303,34.3101,33.2878,33.4725,8723457.750335,0
+AXP.US,D,19990916,000000,33.3643,33.798,32.6468,33.3127,9769230.8891688,0
+AXP.US,D,19990917,000000,33.6859,34.5195,33.6859,34.1414,7974445.3798329,0
+AXP.US,D,19990920,000000,34.063,34.1067,33.8605,33.9707,3464941.1686827,0
+AXP.US,D,19990921,000000,33.7752,33.8943,33.4388,33.6263,6922175.4038884,0
+AXP.US,D,19990922,000000,33.6094,33.7424,32.8908,33.3038,7846565.0961406,0
+AXP.US,D,19990923,000000,33.4388,33.8179,32.7172,33.0428,8369045.6132381,0
+AXP.US,D,19990924,000000,32.8402,33.4973,32.8402,33.2878,7345193.2542088,0
+AXP.US,D,19990927,000000,33.5916,33.798,32.8908,32.9464,6476419.6312548,0
+AXP.US,D,19990928,000000,32.7628,33.4973,31.9461,33.1529,10887272.272693,0
+AXP.US,D,19990929,000000,32.9464,32.9902,32.478,32.602,5799668.4524249,0
+AXP.US,D,19990930,000000,32.7628,33.1608,32.4442,32.9464,7220151.3064564,0
+AXP.US,D,19991001,000000,32.4602,32.5684,31.7942,32.0641,8254157.9961931,0
+AXP.US,D,19991004,000000,32.1396,33.7027,32.1396,33.5727,7220151.3064564,0
+AXP.US,D,19991005,000000,34.2933,35.2937,33.7027,34.3429,15562811.579525,0
+AXP.US,D,19991006,000000,34.3915,35.8266,34.3915,35.8108,12289486.802646,0
+AXP.US,D,19991007,000000,35.7701,36.0579,35.3215,35.6589,10785773.298875,0
+AXP.US,D,19991008,000000,35.4823,36.6405,35.388,36.5948,8164841.5995314,0
+AXP.US,D,19991011,000000,36.5244,36.5422,35.9378,36.3964,5229688.8821216,0
+AXP.US,D,19991012,000000,36.0579,36.18,35.4823,35.5081,5962466.212865,0
+AXP.US,D,19991013,000000,35.5081,35.5081,34.4858,34.7141,7694732.7634727,0
+AXP.US,D,19991014,000000,34.6555,34.8391,33.7514,34.7141,9651094.8535684,0
+AXP.US,D,19991015,000000,33.9221,33.9399,32.754,33,12683678.968585,0
+AXP.US,D,19991018,000000,32.882,33.7901,32.6388,33.7117,13401434.378658,0
+AXP.US,D,19991019,000000,34.7141,34.9235,34.0898,34.1901,10467092.758312,0
+AXP.US,D,19991020,000000,34.8391,35.4316,34.3022,35.388,6256386.6301089,0
+AXP.US,D,19991021,000000,35.0525,35.64,34.5463,35.4148,7264000.9266574,0
+AXP.US,D,19991022,000000,35.8108,36.6216,35.6926,36.3348,7818553.5315448,0
+AXP.US,D,19991025,000000,35.8624,36.1076,34.9235,35.0525,10396859.813089,0
+AXP.US,D,19991026,000000,34.9592,35.787,34.5603,35.388,12104773.300272,0
+AXP.US,D,19991027,000000,35.3215,37.1635,35.3215,36.8221,11297704.516259,0
+AXP.US,D,19991028,000000,38.1331,39.357,38.1073,39.357,19984624.610865,0
+AXP.US,D,19991029,000000,38.3763,38.8517,37.1635,37.6529,19991933.552614,0
+AXP.US,D,19991101,000000,36.6762,36.9442,36.303,36.43,12513172.259519,0
+AXP.US,D,19991102,000000,36.4856,37.0335,35.9546,36.0579,9939335.5762104,0
+AXP.US,D,19991103,000000,36.0579,36.2752,35.6004,35.9378,9705091.7514589,0
+AXP.US,D,19991104,000000,36.18,36.8032,35.6748,35.7701,8831041.4635004,0
+AXP.US,D,19991105,000000,36.6762,36.9789,36.2416,36.6038,7208382.8422113,0
+AXP.US,D,19991108,000000,36.8221,36.8221,35.7532,35.92,7639924.7685174,0
+AXP.US,D,19991109,000000,36.0579,36.2752,35.4823,35.7105,9099383.607343,0
+AXP.US,D,19991110,000000,35.7105,36.18,35.388,35.4475,8598415.8025826,0
+AXP.US,D,19991111,000000,35.64,35.903,35.2212,35.6321,8371481.9271545,0
+AXP.US,D,19991112,000000,36.303,37.8881,36.2068,37.7103,9290998.9915737,0
+AXP.US,D,19991115,000000,37.8881,38.5987,37.6587,38.4438,8374323.2858165,0
+AXP.US,D,19991117,000000,38.6235,38.7465,37.8027,37.8027,5313724.583483,0
+AXP.US,D,19991118,000000,38.2602,38.4438,37.8295,37.8643,7806778.0142817,0
+AXP.US,D,19991119,000000,37.9535,38.3515,37.8027,37.8881,4602058.9506272,0
+AXP.US,D,19991122,000000,37.7689,38.2423,37.5853,37.8295,4736438.0865782,0
+AXP.US,D,19991123,000000,37.8643,38.4111,37.6529,38.0131,6643680.9444865,0
+AXP.US,D,19991124,000000,37.8881,37.9535,37.4087,37.4087,3845742.6762456,0
+AXP.US,D,19991126,000000,37.6529,37.7273,37.3134,37.3134,1353905.3872572,0
+AXP.US,D,19991129,000000,37.0653,37.0653,35.9964,36.1324,5989250.5523366,0
+AXP.US,D,19991130,000000,36.18,37.5595,36.18,36.9372,7606236.5320418,0
+AXP.US,D,19991201,000000,36.6762,37.5248,36.4856,37.3392,5939327.2761023,0
+AXP.US,D,19991202,000000,37.6529,37.8295,37.1635,37.5159,4939826.9729241,0
+AXP.US,D,19991203,000000,38.3763,38.9758,38.2007,38.4438,6271809.5652287,0
+AXP.US,D,19991206,000000,38.3763,38.8448,38.0905,38.4279,5183407.9858742,0
+AXP.US,D,19991207,000000,38.688,39.0959,38.2096,38.8448,7088619.5746113,0
+AXP.US,D,19991208,000000,38.7465,39.205,38.3763,38.688,4850514.6065583,0
+AXP.US,D,19991209,000000,38.6979,39.7886,38.6979,39.0711,7874167.585695,0
+AXP.US,D,19991210,000000,39.5434,41.2813,39.3758,41.0103,9580050.8112805,0
+AXP.US,D,19991213,000000,41.1653,41.1653,40.2174,40.6601,7275773.4211985,0
+AXP.US,D,19991214,000000,39.9722,40.1668,39.2378,39.2378,6565326.9528751,0
+AXP.US,D,19991215,000000,39.1118,39.357,38.6582,38.6741,6428107.4658362,0
+AXP.US,D,19991216,000000,38.4279,38.4279,37.0653,37.3134,9930405.4479052,0
+AXP.US,D,19991217,000000,37.8463,38.1828,37.4901,37.9237,11291612.723893,0
+AXP.US,D,19991220,000000,38.2602,38.5213,37.4325,37.9465,5453786.4367578,0
+AXP.US,D,19991221,000000,37.5853,39.0959,37.3392,38.5818,8972316.4358635,0
+AXP.US,D,19991222,000000,38.5213,38.688,37.9783,37.9783,3208369.5042333,0
+AXP.US,D,19991223,000000,37.9783,39.0711,37.9783,38.9351,3516098.7230592,0
+AXP.US,D,19991227,000000,38.942,39.7281,38.688,38.688,3666708.8684729,0
+AXP.US,D,19991228,000000,38.811,40.0149,38.7644,39.5434,4664174.879758,0
+AXP.US,D,19991229,000000,39.7281,40.6739,39.6944,40.4625,3825038.0382514,0
+AXP.US,D,19991230,000000,40.4625,41.0709,40.2769,40.5211,3540859.8539517,0
+AXP.US,D,19991231,000000,40.4625,41.0709,40.4625,40.6422,1379887.6978298,0
+AXP.US,D,20000103,000000,40.2253,40.2253,38.1501,38.4279,7665094.9744513,0
+AXP.US,D,20000104,000000,37.9635,38.1073,36.444,36.9948,12367024.659323,0
+AXP.US,D,20000105,000000,36.8558,37.499,36.0758,36.0758,10241373.009547,0
+AXP.US,D,20000106,000000,35.6083,37.3223,35.6083,36.7646,13018605.632219,0
+AXP.US,D,20000107,000000,36.8985,37.5913,36.3516,37.3223,7126374.3797252,0
+AXP.US,D,20000110,000000,37.4583,38.3337,37.1804,37.8295,5811443.969688,0
+AXP.US,D,20000111,000000,37.7769,39.1614,37.6439,38.1917,8479063.625172,0
+AXP.US,D,20000112,000000,38.1917,38.8904,37.5516,38.0131,6890101.3009505,0
+AXP.US,D,20000113,000000,38.3337,38.7465,37.7769,38.1917,6906745.4157507,0
+AXP.US,D,20000114,000000,38.6582,39.4422,38.6145,39.0711,7451151.7505226,0
+AXP.US,D,20000118,000000,38.7048,38.7048,37.0841,37.0841,6950184.9533362,0
+AXP.US,D,20000119,000000,37.5913,37.8731,36.444,36.4856,7827893.7424654,0
+AXP.US,D,20000120,000000,36.7646,37.8731,36.3516,37.0841,13397781.922931,0
+AXP.US,D,20000121,000000,37.4583,37.6439,36.9531,37.1357,7475104.8070722,0
+AXP.US,D,20000124,000000,37.7769,38.7048,36.8558,37.23,11880273.723612,0
+AXP.US,D,20000125,000000,37.1357,38.8904,37.1357,38.8021,12023171.897679,0
+AXP.US,D,20000126,000000,39.1614,40.1836,39.0711,39.1197,15631420.31547,0
+AXP.US,D,20000127,000000,39.4006,40.2253,39.1614,39.9098,7385788.4104105,0
+AXP.US,D,20000128,000000,39.4422,39.7202,38.6145,38.7465,8540773.5019833,0
+AXP.US,D,20000131,000000,38.4279,40.5995,38.3763,40.3206,8773392.1098832,0
+AXP.US,D,20000201,000000,40.2769,41.5185,40.0924,41.3815,10991603.537007,0
+AXP.US,D,20000202,000000,41.2466,41.2466,40.0378,40.1836,10609182.858037,0
+AXP.US,D,20000203,000000,40.2769,40.5032,39.3043,39.8542,8830222.3058436,0
+AXP.US,D,20000204,000000,39.8542,40.0378,39.3043,39.5336,6106175.4839966,0
+AXP.US,D,20000207,000000,39.5336,40.134,39.4006,39.7608,5295455.2518313,0
+AXP.US,D,20000208,000000,40.0378,40.4625,39.8542,39.9098,6240546.5593557,0
+AXP.US,D,20000209,000000,39.8542,39.8542,37.9635,38.3337,8507074.1821938,0
+AXP.US,D,20000210,000000,38.3337,39.0711,37.5913,37.8295,7090650.8437825,0
+AXP.US,D,20000211,000000,37.9635,38.7048,37.1804,37.5913,7723959.4623048,0
+AXP.US,D,20000214,000000,37.5913,38.6582,37.5913,37.6845,6417961.1957208,0
+AXP.US,D,20000215,000000,37.7769,39.0711,37.6439,38.9758,5529299.0697072,0
+AXP.US,D,20000216,000000,38.3337,38.3763,37.23,37.6845,9021842.7279443,0
+AXP.US,D,20000217,000000,37.7769,38.0557,34.9592,36.2068,16820908.770879,0
+AXP.US,D,20000218,000000,36.2068,36.2068,33.1608,33.8516,18499994.558531,0
+AXP.US,D,20000222,000000,34.1325,34.3191,33.7196,34.0382,16324000.481739,0
+AXP.US,D,20000223,000000,34.0382,34.4531,33.4824,33.8079,12913457.225396,0
+AXP.US,D,20000224,000000,33.7196,33.9479,31.5511,31.82,23524671.352603,0
+AXP.US,D,20000225,000000,32.0979,32.7906,30.3392,30.5258,19634275.01211,0
+AXP.US,D,20000228,000000,30.9903,33.1608,30.9903,32.4691,19377701.332512,0
+AXP.US,D,20000229,000000,33.3038,33.3474,32.1892,32.8402,10140291.171362,0
+AXP.US,D,20000301,000000,33.528,33.667,32.3728,33.1608,9225641.6969056,0
+AXP.US,D,20000302,000000,33.528,33.667,32.4274,32.6944,10314041.261112,0
+AXP.US,D,20000303,000000,33.7196,33.9032,32.1465,32.6944,10394019.462001,0
+AXP.US,D,20000306,000000,32.6944,32.746,31.4975,31.6383,8646320.9081078,0
+AXP.US,D,20000307,000000,31.6811,31.82,30.3878,30.9486,13208192.77,0
+AXP.US,D,20000308,000000,30.9903,30.9903,29.6474,30.0692,13457052.463103,0
+AXP.US,D,20000309,000000,30.3392,30.4345,29.2346,30.0692,15207590.360511,0
+AXP.US,D,20000310,000000,30.1636,31.7783,29.832,31.0319,14726517.104254,0
+AXP.US,D,20000313,000000,30.2985,32.1465,29.981,30.9903,12079605.109486,0
+AXP.US,D,20000314,000000,31.7783,32.4274,31.3109,31.4547,11112582.946417,0
+AXP.US,D,20000315,000000,31.4975,32.882,31.1263,32.5187,13262998.749808,0
+AXP.US,D,20000316,000000,33.528,35.8862,33.4388,35.1954,20476253.212278,0
+AXP.US,D,20000317,000000,34.8729,35.9795,34.5463,35.1419,13990089.332931,0
+AXP.US,D,20000320,000000,35.516,35.9795,34.5037,34.7815,10458566.667179,0
+AXP.US,D,20000321,000000,34.7815,36.4856,33.9032,35.7016,13862619.131855,0
+AXP.US,D,20000322,000000,35.8862,36.165,35.1021,36.165,7549797.2747909,0
+AXP.US,D,20000323,000000,36.165,38.1917,35.5686,38.1917,13390878.025926,0
+AXP.US,D,20000324,000000,38.1501,38.5213,37.6439,38.1073,11538039.125802,0
+AXP.US,D,20000327,000000,38.0557,38.1917,36.5244,36.8558,8336162.4283833,0
+AXP.US,D,20000328,000000,36.6216,37.9237,36.4856,37.3223,9513067.2921867,0
+AXP.US,D,20000329,000000,37.23,37.8731,36.5244,37.1357,7225432.0017568,0
+AXP.US,D,20000330,000000,37.0841,37.364,36.2068,36.4856,8058888.1410876,0
+AXP.US,D,20000331,000000,36.3516,36.8558,35.8862,36.4856,7510015.230802,0
+AXP.US,D,20000403,000000,36.6762,38.4706,36.578,38.0557,10640848.893506,0
+AXP.US,D,20000404,000000,38.0557,38.6582,34.9155,35.9795,17285741.949507,0
+AXP.US,D,20000405,000000,35.7443,36.0758,35.1021,35.38,10347331.50586,0
+AXP.US,D,20000406,000000,35.2371,35.2867,34.2675,34.5037,11041944.956448,0
+AXP.US,D,20000407,000000,34.5929,34.5929,33.9479,34.0382,8148197.4847313,0
+AXP.US,D,20000410,000000,34.0382,35.516,33.8516,35.0525,9675451.9472895,0
+AXP.US,D,20000411,000000,35.3294,35.8862,34.5037,35.5686,10404979.851904,0
+AXP.US,D,20000412,000000,35.7939,37.6845,35.7939,36.8985,13942999.354767,0
+AXP.US,D,20000413,000000,36.8985,37.0424,35.516,35.7443,10756957.690232,0
+AXP.US,D,20000414,000000,35.1419,35.2371,32.2835,32.7906,18543437.118839,0
+AXP.US,D,20000417,000000,32.5604,33.3901,32.2835,32.7906,12488411.128627,0
+AXP.US,D,20000418,000000,33.1182,34.4093,33.0676,34.2675,7816528.3078177,0
+AXP.US,D,20000419,000000,34.1325,34.4531,33.7593,34.1325,6617693.5960438,0
+AXP.US,D,20000420,000000,34.1325,35.2867,33.9965,35.0525,6345290.9290072,0
+AXP.US,D,20000424,000000,35.0099,37.0424,34.8243,36.8032,13392502.235204,0
+AXP.US,D,20000425,000000,37.0424,38.7465,36.9948,38.7465,11430864.487678,0
+AXP.US,D,20000426,000000,38.7465,39.1614,37.8731,37.9237,9445267.6381582,0
+AXP.US,D,20000427,000000,37.4087,38.0557,36.8032,38.0131,9770047.0241035,0
+AXP.US,D,20000428,000000,38.0131,38.4706,36.6762,36.6762,9330783.0507105,0
+AXP.US,D,20000501,000000,36.7179,37.5913,35.9288,37.1357,10411877.703463,0
+AXP.US,D,20000502,000000,37.1357,37.1357,36.165,36.303,8334540.2342537,0
+AXP.US,D,20000503,000000,36.2068,36.7179,34.3191,34.8243,10135415.520807,0
+AXP.US,D,20000504,000000,35.1419,36.1154,35.1021,35.516,8228576.7000699,0
+AXP.US,D,20000505,000000,35.516,35.9795,34.6893,35.9795,6938409.4360731,0
+AXP.US,D,20000508,000000,35.5686,37.364,35.516,37.2687,7508795.0586958,0
+AXP.US,D,20000509,000000,37.2687,37.7769,36.2068,36.303,8618715.3958315,0
+AXP.US,D,20000510,000000,36.444,36.8985,34.9592,35.1419,12035752.466563,0
+AXP.US,D,20000511,000000,35.1419,36.444,34.9592,36.444,4508146.0014069,0
+AXP.US,D,20000512,000000,36.165,37.23,36.0758,36.9531,4279858.9541054,0
+AXP.US,D,20000515,000000,37.1357,38.5213,36.8985,38.3763,4604498.2872657,0
+AXP.US,D,20000516,000000,38.6582,38.7048,37.5516,37.5913,4789620.8646818,0
+AXP.US,D,20000517,000000,37.499,38.0557,36.9531,37.4583,4226000.0938521,0
+AXP.US,D,20000518,000000,37.3223,38.4706,37.3223,38.1073,3690393.9103402,0
+AXP.US,D,20000519,000000,37.364,37.5913,36.6216,36.9948,3859138.3724905,0
+AXP.US,D,20000522,000000,36.9531,37.23,35.8366,36.5244,4060090.9449198,0
+AXP.US,D,20000523,000000,36.2584,37.4087,36.2584,37.3223,4125995.3522664,0
+AXP.US,D,20000524,000000,37.3223,38.5213,36.3516,36.8032,5850551.9466752,0
+AXP.US,D,20000525,000000,36.8032,37.6439,35.7016,35.9795,5222517.9780093,0
+AXP.US,D,20000526,000000,36.2584,36.7646,35.8366,36.1154,2334724.2610202,0
+AXP.US,D,20000530,000000,36.5244,37.3223,36.5244,37.23,2319302.3334744,0
+AXP.US,D,20000531,000000,37.2687,39.997,36.9531,39.7202,6443671.4613152,0
+AXP.US,D,20000601,000000,39.5862,40.3702,38.9758,39.6258,5610215.3219844,0
+AXP.US,D,20000602,000000,41.062,41.9403,40.8258,41.5671,6260312.1383879,0
+AXP.US,D,20000605,000000,41.3815,41.3815,40.3206,40.9201,3910558.9036793,0
+AXP.US,D,20000606,000000,40.7325,40.7325,39.349,39.7202,4926703.3216575,0
+AXP.US,D,20000607,000000,39.9098,41.8877,39.8542,41.5185,3861305.6641507,0
+AXP.US,D,20000608,000000,41.3309,41.5671,40.4625,40.4625,3468598.6622794,0
+AXP.US,D,20000609,000000,40.8258,41.4263,39.349,39.5862,3297954.9231513,0
+AXP.US,D,20000612,000000,39.5336,40.0924,39.349,39.4918,3132319.8343451,0
+AXP.US,D,20000613,000000,39.5336,40.2253,38.8448,40.0924,3348023.2900406,0
+AXP.US,D,20000614,000000,40.2769,42.0763,40.1836,41.7557,5210742.4607462,0
+AXP.US,D,20000615,000000,41.4769,41.8471,39.6774,40.8258,5275836.778602,0
+AXP.US,D,20000616,000000,40.8258,40.9687,37.7769,37.8731,8103271.7755052,0
+AXP.US,D,20000619,000000,38.3763,40.5032,38.1917,39.349,5798722.3404449,0
+AXP.US,D,20000620,000000,38.8021,40.1836,38.8021,39.7202,4159964.7018863,0
+AXP.US,D,20000621,000000,39.7608,39.7608,38.3337,38.7048,2916748.3708428,0
+AXP.US,D,20000622,000000,38.5213,39.349,38.1917,39.3043,4309627.727746,0
+AXP.US,D,20000623,000000,39.3043,39.9464,38.8021,39.4422,3833566.1445332,0
+AXP.US,D,20000626,000000,39.4422,41.5671,39.4006,41.3309,4288925.1048997,0
+AXP.US,D,20000627,000000,41.1989,41.4263,39.5336,39.8542,4195686.2226811,0
+AXP.US,D,20000628,000000,39.1197,40.4109,39.1197,39.1614,5630520.9606772,0
+AXP.US,D,20000629,000000,38.8448,39.1197,38.2423,38.6145,4114904.9853191,0
+AXP.US,D,20000630,000000,38.0131,38.4279,37.499,38.3337,5727814.3206462,0
+AXP.US,D,20000703,000000,37.4087,38.7048,37.4087,38.5213,2045270.41929,0
+AXP.US,D,20000705,000000,38.8904,39.0294,38.0131,38.4279,4204619.3737082,0
+AXP.US,D,20000706,000000,37.8295,38.3763,37.364,38.286,4917095.0960547,0
+AXP.US,D,20000707,000000,38.7048,39.6774,38.3763,39.6258,4804235.7254588,0
+AXP.US,D,20000710,000000,39.5336,40.5995,38.9351,40.4625,4793004.2981523,0
+AXP.US,D,20000711,000000,40.4625,40.8258,39.2547,39.8542,4653756.5646643,0
+AXP.US,D,20000712,000000,39.997,40.9201,39.5862,40.5469,4734274.825214,0
+AXP.US,D,20000713,000000,40.9687,40.9687,40.2769,40.5995,2419305.0599121,0
+AXP.US,D,20000714,000000,40.6422,42.0763,40.5032,41.6615,4658626.1697753,0
+AXP.US,D,20000717,000000,41.985,42.2629,40.5469,41.4769,4910193.2141986,0
+AXP.US,D,20000718,000000,41.2466,41.2903,39.997,40.6422,4187971.2286121,0
+AXP.US,D,20000719,000000,40.5995,41.0103,40.1836,40.5995,3088068.1921208,0
+AXP.US,D,20000720,000000,40.5995,42.5388,40.5995,41.8877,4570257.9002416,0
+AXP.US,D,20000721,000000,41.7955,43.8737,41.7955,43.6434,7268328.4569599,0
+AXP.US,D,20000724,000000,43.6434,44.0137,41.3815,42.0326,5386803.925238,0
+AXP.US,D,20000725,000000,42.1676,42.4465,40.9687,41.1563,5007897.6643569,0
+AXP.US,D,20000726,000000,40.6422,41.8877,40.5995,40.9687,4985564.786789,0
+AXP.US,D,20000727,000000,41.4263,43.048,41.3309,42.9526,4469445.0843131,0
+AXP.US,D,20000728,000000,43.2742,43.2742,40.5995,41.2466,5216295.2010249,0
+AXP.US,D,20000731,000000,41.1563,42.2629,41.1037,41.7557,4217612.0403555,0
+AXP.US,D,20000801,000000,41.985,42.3532,41.6099,41.9403,2828791.1914985,0
+AXP.US,D,20000802,000000,41.9403,42.6728,41.3815,42.2629,3741274.3818684,0
+AXP.US,D,20000803,000000,41.1563,43.1382,41.1563,42.7264,4676218.4117034,0
+AXP.US,D,20000804,000000,43.3685,44.3381,42.8594,44.0583,5108037.4208578,0
+AXP.US,D,20000807,000000,43.6434,44.0583,42.8594,42.9526,4838334.0445499,0
+AXP.US,D,20000808,000000,43.3685,43.3685,42.3532,43.2742,3850612.2813567,0
+AXP.US,D,20000809,000000,42.8196,44.2935,42.8196,43.9263,4328439.1342063,0
+AXP.US,D,20000810,000000,43.967,44.2042,43.0886,43.18,3147746.799761,0
+AXP.US,D,20000811,000000,43.2742,44.5217,43.048,44.0137,4280806.0736594,0
+AXP.US,D,20000814,000000,44.2935,44.5217,43.2742,44.2042,3323801.2112348,0
+AXP.US,D,20000815,000000,44.1516,44.1516,43.2296,43.6028,3737616.8882717,0
+AXP.US,D,20000816,000000,43.2742,43.967,42.1676,42.2093,3637477.1317709,0
+AXP.US,D,20000817,000000,42.3046,43.4578,42.2093,43.0886,3282528.9653094,0
+AXP.US,D,20000818,000000,43.4578,43.6028,42.898,43.0886,2814177.3382955,0
+AXP.US,D,20000821,000000,43.4578,44.2449,43.2742,43.5551,3287940.6452289,0
+AXP.US,D,20000822,000000,43.831,43.9263,42.3046,42.6728,4896656.4575948,0
+AXP.US,D,20000823,000000,42.9526,42.9526,41.985,42.2093,4402866.6099647,0
+AXP.US,D,20000824,000000,42.7264,42.7264,41.062,41.6099,5399113.4567176,0
+AXP.US,D,20000825,000000,41.7041,42.116,41.6615,41.6615,2927982.8208714,0
+AXP.US,D,20000828,000000,42.3532,44.1516,41.985,44.1109,5818885.9112046,0
+AXP.US,D,20000829,000000,43.5551,43.967,42.9526,43.6434,4161721.9109311,0
+AXP.US,D,20000830,000000,43.3258,43.967,43.18,43.4182,2713901.5593056,0
+AXP.US,D,20000831,000000,43.4578,44.4811,43.4578,43.5104,4690429.2353089,0
+AXP.US,D,20000901,000000,43.831,44.1109,42.9974,43.048,2509568.5761277,0
+AXP.US,D,20000905,000000,43.048,44.1516,42.9974,44.0137,3214052.2215571,0
+AXP.US,D,20000906,000000,44.2042,45.5867,43.831,44.2042,4956200.0503199,0
+AXP.US,D,20000907,000000,44.2042,44.2042,43.0886,43.696,2183031.9811374,0
+AXP.US,D,20000908,000000,43.6028,44.7103,43.4182,44.6587,4171869.1886206,0
+AXP.US,D,20000911,000000,44.2042,45.6294,44.2042,45.5361,4506392.822658,0
+AXP.US,D,20000912,000000,45.6294,45.6294,44.6171,45.2145,4131950.1145685,0
+AXP.US,D,20000913,000000,45.5867,45.8656,44.4325,45.1719,4279587.9167011,0
+AXP.US,D,20000914,000000,45.0815,45.5867,44.5655,44.8007,2866408.9665491,0
+AXP.US,D,20000915,000000,44.6171,45.0815,43.2742,43.696,5891283.125366,0
+AXP.US,D,20000918,000000,43.2296,43.4578,42.7264,42.7264,3512442.2370365,0
+AXP.US,D,20000919,000000,42.7264,44.1109,42.7264,44.0583,4160909.8062922,0
+AXP.US,D,20000920,000000,42.3969,42.8594,41.5185,42.7264,4814384.0107223,0
+AXP.US,D,20000921,000000,41.8471,43.048,41.1563,42.898,4521544.7203736,0
+AXP.US,D,20000922,000000,42.898,43.6434,42.6321,43.2742,3624085.4658221,0
+AXP.US,D,20000925,000000,43.4578,44.4811,42.9974,44.2042,3942772.0518283,0
+AXP.US,D,20000926,000000,44.2449,44.7103,43.3258,43.8737,2763294.8516192,0
+AXP.US,D,20000927,000000,43.4578,43.696,42.9974,43.2742,3681594.7666541,0
+AXP.US,D,20000928,000000,43.2742,45.68,43.2742,44.8939,3973889.9670463,0
+AXP.US,D,20000929,000000,45.1719,45.6294,44.7103,44.7491,3379015.2585094,0
+AXP.US,D,20001002,000000,44.9357,46.4124,44.1109,46.4124,4997610.3338824,0
+AXP.US,D,20001003,000000,45.9986,46.1902,45.2145,45.3088,4659438.2744142,0
+AXP.US,D,20001004,000000,45.4011,45.5867,44.9357,44.9357,3259249.9757616,0
+AXP.US,D,20001005,000000,45.4934,46.0938,44.8443,44.9893,4462677.2097982,0
+AXP.US,D,20001006,000000,44.7103,44.8443,42.4465,42.769,8228576.7000699,0
+AXP.US,D,20001009,000000,42.8196,42.8196,41.6615,41.7955,4884345.918541,0
+AXP.US,D,20001010,000000,42.0326,42.0326,40.5995,40.9687,7304328.0681768,0
+AXP.US,D,20001011,000000,40.5032,41.2903,39.9098,40.134,8334268.1892754,0
+AXP.US,D,20001012,000000,41.3309,41.985,37.7769,38.286,11286339.081612,0
+AXP.US,D,20001013,000000,37.9635,40.0924,37.9635,39.8134,6062060.8718354,0
+AXP.US,D,20001016,000000,40.2253,41.7955,39.8542,41.1563,6393196.0345324,0
+AXP.US,D,20001017,000000,40.7811,41.3309,39.214,39.6774,6537993.485577,0
+AXP.US,D,20001018,000000,39.0294,41.062,37.364,40.0378,9582079.0577296,0
+AXP.US,D,20001019,000000,40.7811,41.985,40.7325,41.3815,5071499.7651282,0
+AXP.US,D,20001020,000000,40.9201,41.985,40.9201,41.3815,3484026.6352693,0
+AXP.US,D,20001023,000000,41.7557,41.7557,39.8542,40.134,5961518.085737,0
+AXP.US,D,20001024,000000,40.4625,42.3532,40.3702,42.1676,6039870.0622005,0
+AXP.US,D,20001025,000000,42.6321,43.3685,42.0763,42.3532,6045417.7646092,0
+AXP.US,D,20001026,000000,41.6615,41.7557,39.1614,40.1836,8137238.102403,0
+AXP.US,D,20001027,000000,41.2466,41.5185,40.4625,41.1989,4073901.7616499,0
+AXP.US,D,20001030,000000,41.6099,43.4578,41.5671,43.1382,4289469.1948562,0
+AXP.US,D,20001031,000000,43.0886,44.4325,42.3532,44.2935,5690191.5077255,0
+AXP.US,D,20001101,000000,44.2042,44.3879,42.1676,43.0886,5352563.5382138,0
+AXP.US,D,20001102,000000,43.18,43.6028,42.4882,42.5388,4520056.533585,0
+AXP.US,D,20001103,000000,43.18,44.5655,42.6321,44.0137,4495966.4469724,0
+AXP.US,D,20001106,000000,44.2042,44.7491,43.7824,44.7491,3918272.8901741,0
+AXP.US,D,20001107,000000,44.5655,45.3088,44.4325,44.9893,2765728.1428138,0
+AXP.US,D,20001108,000000,45.2145,45.2145,42.7264,42.8196,4701119.5953809,0
+AXP.US,D,20001109,000000,42.9526,43.696,42.116,42.9974,4718843.8295022,0
+AXP.US,D,20001110,000000,42.7264,43.831,42.116,42.116,4150627.5136877,0
+AXP.US,D,20001113,000000,42.0326,42.8196,41.0103,41.2466,4190137.5126983,0
+AXP.US,D,20001114,000000,41.2466,43.4578,41.2466,42.3046,4088107.5473855,0
+AXP.US,D,20001115,000000,42.2629,43.9263,41.7041,42.5844,4510315.308215,0
+AXP.US,D,20001116,000000,42.4465,43.3685,42.0763,42.6321,2954237.1764223,0
+AXP.US,D,20001117,000000,42.2093,42.6321,40.6888,41.3815,5282735.6377361,0
+AXP.US,D,20001120,000000,41.3815,41.3815,38.8021,38.8448,6400633.945753,0
+AXP.US,D,20001121,000000,38.7465,39.4918,36.9531,39.3043,5157693.6899838,0
+AXP.US,D,20001122,000000,39.0294,39.6774,37.7352,38.2423,4223837.8400618,0
+AXP.US,D,20001124,000000,38.1501,38.5639,37.7769,37.9237,2131197.3370373,0
+AXP.US,D,20001127,000000,39.8542,39.8542,39.0294,39.1197,3902982.9548215,0
+AXP.US,D,20001128,000000,39.0294,41.6099,39.0294,40.6888,5908196.2624224,0
+AXP.US,D,20001129,000000,40.7325,42.2093,40.5995,42.0326,5111147.8017759,0
+AXP.US,D,20001130,000000,41.8471,43.7397,39.4006,40.5469,11885410.335831,0
+AXP.US,D,20001201,000000,41.5185,41.5185,39.8542,40.0378,5648514.2170547,0
+AXP.US,D,20001204,000000,39.6258,39.6774,37.9237,38.3763,8931175.1745573,0
+AXP.US,D,20001205,000000,39.4918,40.5995,38.7048,39.8542,8139942.4310019,0
+AXP.US,D,20001206,000000,39.7608,41.4263,39.4918,39.6774,5919161.6901946,0
+AXP.US,D,20001207,000000,39.8542,40.4625,39.3043,39.4422,4031810.3580678,0
+AXP.US,D,20001208,000000,39.8542,41.2466,39.8542,40.4625,4491235.8870725,0
+AXP.US,D,20001211,000000,41.1037,42.0326,40.8258,41.7041,4469445.0843131,0
+AXP.US,D,20001212,000000,41.5185,41.7955,40.8793,41.4769,3016214.060342,0
+AXP.US,D,20001213,000000,41.6615,42.8594,41.5185,41.7041,4711267.8806444,0
+AXP.US,D,20001214,000000,41.7041,41.7557,40.2253,40.9201,5672469.2887523,0
+AXP.US,D,20001215,000000,40.7325,40.9201,39.5862,40.3206,7498242.736261,0
+AXP.US,D,20001218,000000,40.8793,42.769,40.8258,41.8877,6552066.2715455,0
+AXP.US,D,20001219,000000,42.1676,42.7264,40.134,40.5469,6342720.6077495,0
+AXP.US,D,20001220,000000,40.5469,40.5995,37.5913,37.9635,8658502.4776903,0
+AXP.US,D,20001221,000000,39.1197,39.1197,38.0131,38.8021,7237209.5341679,0
+AXP.US,D,20001222,000000,39.1197,39.7608,38.8021,39.2547,5115476.3396524,0
+AXP.US,D,20001226,000000,39.4422,39.6258,38.8448,39.3043,4593128.822322,0
+AXP.US,D,20001227,000000,39.997,40.2253,39.2547,39.2547,8488126.7532443,0
+AXP.US,D,20001228,000000,40.0378,40.2253,39.4918,39.8542,4222886.6902119,0
+AXP.US,D,20001229,000000,40.2253,40.9201,40.134,40.5469,5188550.6435375,0
+AXP.US,D,20010102,000000,40.2253,40.3702,38.0557,38.3763,5204926.7436553,0
+AXP.US,D,20010103,000000,38.0557,42.1676,38.0131,41.3309,10617840.941363,0
+AXP.US,D,20010104,000000,41.7955,41.985,39.7202,40.0378,9727826.6510502,0
+AXP.US,D,20010105,000000,39.349,39.4006,37.3223,38.1073,7527204.4431327,0
+AXP.US,D,20010108,000000,38.3337,38.3337,35.9288,36.165,10400923.359005,0
+AXP.US,D,20010109,000000,36.2068,36.578,34.1325,34.6893,11800424.492194,0
+AXP.US,D,20010110,000000,34.5463,35.4723,34.1712,34.5037,12719814.60229,0
+AXP.US,D,20010111,000000,34.4093,35.8862,34.0898,35.38,9675179.9023112,0
+AXP.US,D,20010112,000000,36.165,36.165,34.6893,35.4227,8411671.0310369,0
+AXP.US,D,20010116,000000,35.4227,36.165,35.0525,35.7016,6710526.4259431,0
+AXP.US,D,20010117,000000,36.6216,36.9948,36.165,36.5244,9466653.3961721,0
+AXP.US,D,20010118,000000,37.4087,37.4583,36.2584,36.6762,6091969.698261,0
+AXP.US,D,20010119,000000,36.6762,36.8558,34.7815,35.9288,9573959.0189152,0
+AXP.US,D,20010122,000000,36.1154,36.303,32.6546,33.2522,18124883.828884,0
+AXP.US,D,20010123,000000,34.1712,35.0099,33.9965,34.3577,23973943.558474,0
+AXP.US,D,20010124,000000,35.1021,35.1021,33.667,34.1712,16061885.145176,0
+AXP.US,D,20010125,000000,34.8243,35.1954,33.9965,34.2675,10219178.169616,0
+AXP.US,D,20010126,000000,34.2675,34.8243,33.9032,34.4531,9400204.8988688,0
+AXP.US,D,20010129,000000,34.9592,35.7016,34.9155,35.1954,8761752.6151093,0
+AXP.US,D,20010130,000000,34.7319,35.5686,34.5463,35.4227,10785504.276618,0
+AXP.US,D,20010131,000000,35.3294,35.8366,33.9965,34.8243,10534888.382045,0
+AXP.US,D,20010201,000000,34.8243,35.3294,34.8243,35.1021,7004448.8583349,0
+AXP.US,D,20010202,000000,35.1021,36.8985,35.0099,35.5686,10287382.868389,0
+AXP.US,D,20010205,000000,35.6589,36.2584,35.4227,35.7939,4784072.1546991,0
+AXP.US,D,20010206,000000,35.7939,35.7939,34.5929,34.7319,6889289.1963117,0
+AXP.US,D,20010207,000000,35.0099,35.5686,33.6263,34.2675,9151347.2209143,0
+AXP.US,D,20010208,000000,34.3577,35.7443,34.3191,34.8243,7349384.7620221,0
+AXP.US,D,20010209,000000,35.38,35.4723,34.6893,34.7319,4633320.9489264,0
+AXP.US,D,20010212,000000,34.7815,35.6083,34.7815,35.5686,4706261.2454702,0
+AXP.US,D,20010213,000000,35.4723,35.8366,34.2208,34.5463,6561540.4898072,0
+AXP.US,D,20010214,000000,34.7319,34.8243,34.1325,34.4531,5093018.5229093,0
+AXP.US,D,20010215,000000,34.7815,34.9155,34.2208,34.6377,5075829.3105787,0
+AXP.US,D,20010216,000000,34.6893,35.1021,34.1712,34.9155,5807244.4012828,0
+AXP.US,D,20010220,000000,34.9592,35.0525,33.3474,33.9965,6701463.2978708,0
+AXP.US,D,20010221,000000,33.4388,33.8516,32.3331,32.5187,6445430.6855079,0
+AXP.US,D,20010222,000000,32.5187,33.0268,30.9486,32.882,11838724.394838,0
+AXP.US,D,20010223,000000,33.0268,33.3901,32.1465,33.1608,6695783.603269,0
+AXP.US,D,20010226,000000,33.2104,33.4388,32.2835,33.3901,7934120.2534615,0
+AXP.US,D,20010227,000000,33.0676,33.9032,32.7906,33.5727,7497972.7064307,0
+AXP.US,D,20010228,000000,33.6263,33.7196,32.2835,32.4274,7423814.2529286,0
+AXP.US,D,20010301,000000,32.1465,32.3331,31.0319,31.7783,9855295.8445531,0
+AXP.US,D,20010302,000000,31.5917,32.882,31.3109,32.3331,7849539.4545697,0
+AXP.US,D,20010305,000000,32.5187,32.602,31.4041,32.0006,4455912.3580052,0
+AXP.US,D,20010306,000000,32.3728,32.7906,31.4547,31.7783,6907422.5054743,0
+AXP.US,D,20010307,000000,31.7783,32.6546,31.7783,32.6546,5604665.6044277,0
+AXP.US,D,20010308,000000,33.1182,33.3901,32.3728,32.8402,4805585.8746103,0
+AXP.US,D,20010309,000000,32.6546,32.6546,31.2671,31.5917,6587381.7400207,0
+AXP.US,D,20010312,000000,31.0845,31.0845,29.5144,29.832,9613882.1232632,0
+AXP.US,D,20010313,000000,30.2985,30.76,29.9274,30.76,7761987.3199708,0
+AXP.US,D,20010314,000000,29.0053,29.8846,28.0803,28.4495,13970196.799576,0
+AXP.US,D,20010315,000000,29.6474,29.6474,28.913,29.4222,14561153.052852,0
+AXP.US,D,20010316,000000,29.4222,29.832,28.1677,28.2183,14208634.147289,0
+AXP.US,D,20010319,000000,29.0053,29.0053,28.1409,28.6421,8483801.2380899,0
+AXP.US,D,20010320,000000,29.04,29.04,27.3548,27.5384,11617066.176841,0
+AXP.US,D,20010321,000000,27.3459,27.3459,25.4959,25.8552,19213688.437836,0
+AXP.US,D,20010322,000000,25.9762,26.8894,25.1237,25.6368,28215235.602828,0
+AXP.US,D,20010323,000000,25.9762,27.2347,25.8244,27.193,13877228.954761,0
+AXP.US,D,20010326,000000,27.7141,28.5706,27.5384,27.9195,12257682.729539,0
+AXP.US,D,20010327,000000,28.0803,29.5552,27.4848,29.303,12489086.203202,0
+AXP.US,D,20010328,000000,29.04,29.4708,28.4495,28.8316,8544698.0026884,0
+AXP.US,D,20010329,000000,28.8316,29.2346,28.7264,28.789,7547502.0212336,0
+AXP.US,D,20010330,000000,30.8553,31.0925,29.1165,30.5189,18314334.944176,0
+AXP.US,D,20010402,000000,28.0455,29.9274,28.0455,29.3428,15750098.425879,0
+AXP.US,D,20010403,000000,28.8624,29.1165,27.8073,28.0713,8479063.625172,0
+AXP.US,D,20010404,000000,27.9999,28.2629,26.5758,26.7494,10576839.732841,0
+AXP.US,D,20010405,000000,27.6724,28.3354,27.3459,28.3076,10349633.812435,0
+AXP.US,D,20010406,000000,27.1563,28.0555,26.8973,27.1236,9268133.1073632,0
+AXP.US,D,20010409,000000,27.33,27.8421,27.0064,27.4352,6159492.2694414,0
+AXP.US,D,20010410,000000,28.0099,28.3701,27.5662,28.2004,10006050.073048,0
+AXP.US,D,20010411,000000,29.04,29.5552,28.0803,28.4128,7309739.7480964,0
+AXP.US,D,20010412,000000,28.0635,29.1929,28.0099,28.9557,6419585.4049984,0
+AXP.US,D,20010416,000000,28.4813,29.0053,28.0177,28.4743,5278135.0548814,0
+AXP.US,D,20010417,000000,28.1756,29.0053,27.9355,28.8068,4636976.4273751,0
+AXP.US,D,20010418,000000,28.9289,31.8547,28.9289,31.4627,12642949.805041,0
+AXP.US,D,20010419,000000,31.3883,32.3569,31.1937,31.7416,8417356.7710826,0
+AXP.US,D,20010420,000000,31.5689,31.5689,30.5933,30.6707,6832857.9996527,0
+AXP.US,D,20010423,000000,30.4881,30.5595,29.4976,29.9362,8025323.8362131,0
+AXP.US,D,20010424,000000,30.4881,30.6528,29.85,30.11,6880630.1054108,0
+AXP.US,D,20010425,000000,29.9274,30.5933,29.6128,30.374,7782556.9430498,0
+AXP.US,D,20010426,000000,30.6707,31.5769,30.6707,30.9635,7030026.1241622,0
+AXP.US,D,20010427,000000,31.4449,32.4442,31.4449,32.3262,7514211.7764853,0
+AXP.US,D,20010430,000000,32.5118,32.611,31.3625,31.3625,7052217.941371,0
+AXP.US,D,20010501,000000,31.1779,31.7942,31.0419,31.2185,7743583.9809778,0
+AXP.US,D,20010502,000000,31.5917,32.4006,31.3713,31.954,8637255.7648875,0
+AXP.US,D,20010503,000000,31.4795,31.5917,30.9635,31.3803,7036111.8710835,0
+AXP.US,D,20010504,000000,31.7416,32.6884,30.8553,32.4006,6817031.0273615,0
+AXP.US,D,20010507,000000,32.1465,32.3262,31.8289,31.9461,3977275.4156648,0
+AXP.US,D,20010508,000000,30.9973,31.2275,29.9274,30.5189,11833177.700004,0
+AXP.US,D,20010509,000000,30.0603,31.0151,30.0434,30.7372,6508220.6816404,0
+AXP.US,D,20010510,000000,31.5589,31.9173,31.4449,31.6543,7024341.3916904,0
+AXP.US,D,20010511,000000,31.4041,31.7158,30.9247,31.2355,4867293.7362736,0
+AXP.US,D,20010514,000000,30.9973,31.4627,30.9813,31.3367,3130964.6473238,0
+AXP.US,D,20010515,000000,31.3367,31.5063,30.6528,30.9159,6040002.0543937,0
+AXP.US,D,20010516,000000,30.8553,32.9386,30.4881,32.7172,7538704.8926955,0
+AXP.US,D,20010517,000000,32.7172,33.0526,32.1822,32.7818,6860601.5495662,0
+AXP.US,D,20010518,000000,32.7906,32.875,31.7942,32.2914,5289499.4819551,0
+AXP.US,D,20010521,000000,32.222,33.4388,32.0096,33.2422,6109559.9250411,0
+AXP.US,D,20010522,000000,33.6571,34.3995,33.3564,34.0303,7922208.7137093,0
+AXP.US,D,20010523,000000,33.8079,33.8079,32.9068,33.0348,6024305.0591476,0
+AXP.US,D,20010524,000000,33.2016,33.3206,32.222,32.9564,4953630.7366362,0
+AXP.US,D,20010525,000000,32.9564,32.9564,31.9173,32.0185,4748342.5733125,0
+AXP.US,D,20010529,000000,32.2051,32.2051,31.3019,31.3367,8162273.2934218,0
+AXP.US,D,20010530,000000,31.3713,31.9173,31.1521,31.2355,5507914.3192674,0
+AXP.US,D,20010531,000000,31.5917,31.6215,30.7957,31.1263,5341061.073503,0
+AXP.US,D,20010601,000000,31.1263,31.3803,30.6707,31.3197,4539001.9473865,0
+AXP.US,D,20010604,000000,31.3297,31.6632,31.0319,31.5847,3079272.0711567,0
+AXP.US,D,20010605,000000,31.3297,31.8101,31.0319,31.4795,8435625.0951604,0
+AXP.US,D,20010606,000000,31.4449,31.4449,30.8553,30.9486,4232493.9082408,0
+AXP.US,D,20010607,000000,30.5933,30.7372,29.9274,30.4156,9011423.4052766,0
+AXP.US,D,20010608,000000,30.4156,30.504,30.0772,30.2886,3393903.1718387,0
+AXP.US,D,20010611,000000,30.6707,30.9813,30.2985,30.5992,6107800.7008483,0
+AXP.US,D,20010612,000000,30.5992,31.1619,30.2251,30.8881,7743446.9509148,0
+AXP.US,D,20010613,000000,30.9247,31.5421,30.5665,30.6806,5769357.6039758,0
+AXP.US,D,20010614,000000,29.7914,29.7914,28.9289,29.3854,10903509.3276,0
+AXP.US,D,20010615,000000,29.32,29.32,28.5071,28.78,11471863.681051,0
+AXP.US,D,20010618,000000,28.78,28.9984,28.2808,28.4813,8394893.9164696,0
+AXP.US,D,20010619,000000,28.4813,28.8872,28.3761,28.5537,8090280.1164318,0
+AXP.US,D,20010620,000000,28.78,29.2574,28.6014,29.1612,7629909.4830211,0
+AXP.US,D,20010621,000000,28.8227,30.2251,28.8227,29.85,8528048.8500184,0
+AXP.US,D,20010622,000000,30.0772,30.2737,29.5552,30.11,6030664.8661951,0
+AXP.US,D,20010625,000000,30.11,30.2985,29.3775,29.4708,6090750.5337288,0
+AXP.US,D,20010626,000000,28.9736,29.1929,28.1845,28.8227,6713102.7926448,0
+AXP.US,D,20010627,000000,29.1165,29.1929,28.1756,28.2629,7525579.226281,0
+AXP.US,D,20010628,000000,28.2629,29.5552,28.2629,29.17,7998122.3611082,0
+AXP.US,D,20010629,000000,29.3606,29.3696,28.6679,28.6679,7655355.7642293,0
+AXP.US,D,20010702,000000,28.8227,29.5224,28.5259,29.1998,6247050.4494843,0
+AXP.US,D,20010703,000000,29.4876,29.6058,29.1264,29.5144,2869118.3330179,0
+AXP.US,D,20010705,000000,29.5402,29.5402,29.0222,29.185,3476177.6338592,0
+AXP.US,D,20010706,000000,28.8952,29.04,28.2461,28.2897,3670770.3992411,0
+AXP.US,D,20010709,000000,28.4495,28.4495,28.0177,28.2272,4986925.0116804,0
+AXP.US,D,20010710,000000,28.2083,28.2183,27.2685,27.3459,6366267.6119797,0
+AXP.US,D,20010711,000000,27.3022,27.6803,27.0491,27.593,6464789.2046468,0
+AXP.US,D,20010712,000000,27.7825,28.5438,27.5999,28.4654,4923591.9331653,0
+AXP.US,D,20010713,000000,28.4654,29.1442,28.3453,29.0847,5302357.1336872,0
+AXP.US,D,20010716,000000,29.04,29.1165,28.2083,28.3523,4500023.9474445,0
+AXP.US,D,20010717,000000,28.3612,28.7622,27.9642,28.6599,5215481.081238,0
+AXP.US,D,20010718,000000,28.0803,28.6599,27.4669,27.7141,10160987.748764,0
+AXP.US,D,20010719,000000,27.9642,28.5537,27.6387,28.0803,9542840.0961233,0
+AXP.US,D,20010720,000000,28.0803,28.1935,27.7825,28.0713,4646041.5705954,0
+AXP.US,D,20010723,000000,28.0713,28.4495,27.9017,28.1756,6398337.6846216,0
+AXP.US,D,20010724,000000,28.1537,28.3453,27.8421,27.9355,5652708.74759,0
+AXP.US,D,20010725,000000,27.8253,28.1537,27.6803,28.1319,5252690.7888213,0
+AXP.US,D,20010726,000000,28.0803,28.7443,27.9493,28.65,6728663.7654018,0
+AXP.US,D,20010727,000000,28.8227,29.1929,28.7622,29.185,5518063.6121048,0
+AXP.US,D,20010730,000000,29.0053,29.3775,29.0053,29.3358,4772975.7423078,0
+AXP.US,D,20010731,000000,29.3358,30.1457,29.3358,29.7993,6902956.9375348,0
+AXP.US,D,20010801,000000,29.841,30.7134,29.8142,30.6627,8462014.4656265,0
+AXP.US,D,20010802,000000,30.6627,30.9724,30.374,30.6082,5644862.768902,0
+AXP.US,D,20010803,000000,30.1636,30.3809,29.5552,29.8926,4485280.1171963,0
+AXP.US,D,20010806,000000,29.5552,29.708,29.2088,29.3954,3714748.9889132,0
+AXP.US,D,20010807,000000,29.5224,30.0355,29.4132,29.6822,4205702.5157513,0
+AXP.US,D,20010808,000000,29.5552,29.7844,29.3775,29.4043,3371705.3091859,0
+AXP.US,D,20010809,000000,29.3358,29.4311,28.6778,29.4222,5581934.7351324,0
+AXP.US,D,20010810,000000,29.3428,29.4976,28.7264,29.449,3622877.3846038,0
+AXP.US,D,20010813,000000,29.449,29.5968,29.17,29.5314,2776689.54029,0
+AXP.US,D,20010814,000000,29.1612,29.6644,28.9646,29.1085,4387843.6817203,0
+AXP.US,D,20010815,000000,29.2574,29.3954,28.4495,28.5706,5031577.6683542,0
+AXP.US,D,20010816,000000,28.5259,28.5259,27.6545,28.1845,6100087.7219273,0
+AXP.US,D,20010817,000000,28.1845,28.1845,27.3777,27.7141,5162568.3329647,0
+AXP.US,D,20010820,000000,27.6545,28.2083,27.5295,28.1845,4329794.3212277,0
+AXP.US,D,20010821,000000,27.9017,28.1319,27.0064,27.0491,7041526.5737251,0
+AXP.US,D,20010822,000000,27.1236,27.5126,26.7335,27.5126,8385825.7505273,0
+AXP.US,D,20010823,000000,27.5126,28.0803,27.3022,27.8511,4807214.1141839,0
+AXP.US,D,20010824,000000,27.8947,28.3175,27.7995,28.2371,6656263.5285185,0
+AXP.US,D,20010827,000000,28.1935,28.3959,27.9731,28.1071,3329215.9138763,0
+AXP.US,D,20010828,000000,28.1071,28.3076,27.3548,27.3548,3260061.0728263,0
+AXP.US,D,20010829,000000,27.6317,27.6973,27.0581,27.3459,4773515.8019683,0
+AXP.US,D,20010830,000000,27.1831,27.3459,26.2284,26.5668,7677004.4990555,0
+AXP.US,D,20010831,000000,26.6045,27.4173,26.6045,26.9132,6045279.7269721,0
+AXP.US,D,20010904,000000,26.676,27.5295,26.1718,26.939,9119545.1629546,0
+AXP.US,D,20010905,000000,26.8655,27.3022,25.9088,27.1394,7676057.3795015,0
+AXP.US,D,20010906,000000,26.676,26.6839,25.872,26.0686,8145624.1407517,0
+AXP.US,D,20010907,000000,25.7916,25.9286,25.1833,25.5703,8288122.307943,0
+AXP.US,D,20010910,000000,24.9977,26.1023,24.9043,25.872,11533168.513117,0
+AXP.US,D,20010917,000000,21.4347,22.3864,21.4347,22.3577,43284798.401956,0
+AXP.US,D,20010918,000000,22.3577,22.3577,19.9499,20.2367,28609701.828891,0
+AXP.US,D,20010919,000000,19.9916,20.3201,18.6249,19.2135,25379813.566877,0
+AXP.US,D,20010920,000000,18.6438,20.3201,18.5892,19.3594,22583363.485425,0
+AXP.US,D,20010921,000000,18.6597,19.8814,17.8815,18.9267,22143701.520305,0
+AXP.US,D,20010924,000000,19.9152,20.5067,19.6184,20.328,15678650.346419,0
+AXP.US,D,20010925,000000,20.6903,20.7072,19.417,19.8992,12185559.575503,0
+AXP.US,D,20010926,000000,20.2278,20.461,19.6978,20.1564,10961567.756258,0
+AXP.US,D,20010927,000000,20.1762,20.4293,19.4755,20.2963,8731035.7143408,0
+AXP.US,D,20010928,000000,20.4293,21.9468,20.4213,21.4773,11535060.737077,0
+AXP.US,D,20011001,000000,21.3583,21.8644,20.6903,21.7125,7800825.2671276,0
+AXP.US,D,20011002,000000,21.5805,21.8644,20.7429,21.4347,9961522.3555492,0
+AXP.US,D,20011003,000000,21.3741,22.2425,21.0645,22.1284,8804514.0553972,0
+AXP.US,D,20011004,000000,22.3815,22.3815,21.1717,21.3403,9234436.8102956,0
+AXP.US,D,20011005,000000,21.5439,21.5439,20.1008,20.5384,9917681.8035141,0
+AXP.US,D,20011008,000000,20.2188,20.3648,19.7226,20.2804,7299455.4403438,0
+AXP.US,D,20011009,000000,20.6685,21.4347,20.3062,21.4347,6729338.8399775,0
+AXP.US,D,20011010,000000,22.1691,22.5422,21.4773,21.8167,16763127.425069,0
+AXP.US,D,20011011,000000,21.9994,22.6842,21.9061,22.1691,11574438.743894,0
+AXP.US,D,20011012,000000,21.2501,22.2425,21.2083,22.1602,9772479.3077241,0
+AXP.US,D,20011015,000000,22.1602,23.4603,21.7979,22.8281,9412519.4682185,0
+AXP.US,D,20011016,000000,22.9114,23.3522,22.6912,23.1308,6902278.840237,0
+AXP.US,D,20011017,000000,23.5348,23.7888,22.1691,22.2009,8786652.7912129,0
+AXP.US,D,20011018,000000,22.2793,22.3815,21.9815,22.2336,6368565.888259,0
+AXP.US,D,20011019,000000,22.2336,22.2336,21.2501,21.6699,7184975.8907663,0
+AXP.US,D,20011022,000000,21.4863,22.6842,20.8937,22.4033,12520077.164097,0
+AXP.US,D,20011023,000000,22.2425,22.834,21.8167,22.3666,7619632.2282866,0
+AXP.US,D,20011024,000000,22.5056,22.5641,21.9915,22.1602,5983978.9252021,0
+AXP.US,D,20011025,000000,21.8415,22.7438,21.6461,22.6683,5022643.5097531,0
+AXP.US,D,20011026,000000,22.4956,22.8598,22.2793,22.701,3830180.6959147,0
+AXP.US,D,20011029,000000,22.5919,22.5988,22.0262,22.1284,4069158.1032881,0
+AXP.US,D,20011030,000000,22.0599,22.2703,21.5339,21.8167,4752409.1419506,0
+AXP.US,D,20011031,000000,21.8167,22.3219,21.6857,21.7463,4844154.7995109,0
+AXP.US,D,20011101,000000,21.5339,22.0947,21.2997,21.9716,5491536.2040016,0
+AXP.US,D,20011102,000000,21.9994,22.2009,21.8069,22.1284,4496646.559418,0
+AXP.US,D,20011105,000000,22.1691,22.834,22.1691,22.438,6334193.5090417,0
+AXP.US,D,20011106,000000,22.1691,22.7944,21.9219,22.583,7510963.3579301,0
+AXP.US,D,20011107,000000,22.583,23.503,22.5562,23.4117,7388357.7240941,0
+AXP.US,D,20011108,000000,23.6796,24.6841,23.6449,23.9456,9930942.4848437,0
+AXP.US,D,20011109,000000,23.9824,24.4557,23.6886,24.1719,5360141.5022196,0
+AXP.US,D,20011112,000000,24.1719,24.1719,22.9114,23.7124,8077695.517252,0
+AXP.US,D,20011113,000000,24.1551,24.163,23.4603,23.7551,9998198.0489158,0
+AXP.US,D,20011114,000000,24.2057,24.9977,24.0151,24.7009,8879484.6135382,0
+AXP.US,D,20011115,000000,24.7009,25.5207,24.4329,25.3778,4328710.1716105,0
+AXP.US,D,20011116,000000,24.9381,24.9798,24.3982,24.4815,7954416.8239884,0
+AXP.US,D,20011119,000000,24.9977,25.3431,24.7495,25.2736,5167577.9908608,0
+AXP.US,D,20011120,000000,25.1237,25.2507,24.8131,24.8707,4575809.6329463,0
+AXP.US,D,20011121,000000,24.7943,24.9629,24.4557,24.7495,3647089.3876697,0
+AXP.US,D,20011123,000000,24.8131,25.4026,24.7675,25.4026,2497520.0063123,0
+AXP.US,D,20011126,000000,25.4026,25.9762,25.4026,25.9524,6381290.5402241,0
+AXP.US,D,20011127,000000,25.7678,26.0487,25.3173,25.5535,5429833.3802082,0
+AXP.US,D,20011128,000000,25.1575,25.6041,24.8041,24.8707,4868647.915721,0
+AXP.US,D,20011129,000000,24.8707,24.8707,24.0935,24.6275,7075900.9680903,0
+AXP.US,D,20011130,000000,24.6275,24.6841,24.163,24.3198,5035233.146803,0
+AXP.US,D,20011203,000000,23.9089,24.0072,23.6449,23.7462,5957589.554736,0
+AXP.US,D,20011204,000000,24.3446,24.7495,23.9367,24.6453,5983167.8281374,0
+AXP.US,D,20011205,000000,24.6453,25.8631,24.5759,25.5793,7483221.8231645,0
+AXP.US,D,20011206,000000,25.5793,26.1876,25.1991,25.9852,6299283.0853119,0
+AXP.US,D,20011207,000000,25.6825,26.01,25.2408,25.6368,4358753.0053775,0
+AXP.US,D,20011210,000000,25.3431,25.6736,25.0631,25.1237,4528853.6621231,0
+AXP.US,D,20011211,000000,25.751,26.0487,25.1654,25.3173,6060575.7077688,0
+AXP.US,D,20011212,000000,24.3893,24.7495,24.0578,24.6919,14872258.652131,0
+AXP.US,D,20011213,000000,24.2801,24.5163,24.0241,24.0935,8914532.0673311,0
+AXP.US,D,20011214,000000,23.9456,24.032,23.4424,23.8424,8651462.5581971,0
+AXP.US,D,20011217,000000,23.8325,24.5491,23.6638,24.4975,6634611.7709702,0
+AXP.US,D,20011218,000000,24.4975,24.8041,24.2453,24.6671,5457437.8849105,0
+AXP.US,D,20011219,000000,24.3525,25.8164,24.3109,25.5703,8185139.1776322,0
+AXP.US,D,20011220,000000,25.1654,25.7331,24.7943,24.7943,5793986.7426751,0
+AXP.US,D,20011221,000000,25.2239,25.6368,24.9213,24.9798,11281465.446204,0
+AXP.US,D,20011224,000000,25.2924,25.5535,25.2239,25.3173,2575602.9605195,0
+AXP.US,D,20011226,000000,25.3847,25.9762,25.2319,25.6368,4907756.9002821,0
+AXP.US,D,20011227,000000,25.8244,26.0864,25.7589,25.8631,3849802.1918659,0
+AXP.US,D,20011228,000000,26.0775,26.7494,26.01,26.6452,5956914.4801604,0
+AXP.US,D,20011231,000000,26.8378,26.8576,26.3068,26.3722,6180877.0198813,0
+AXP.US,D,20020102,000000,26.3484,26.5946,25.9088,26.5162,5925924.5268395,0
+AXP.US,D,20020103,000000,26.6045,27.1047,26.5232,26.939,5465016.8564903,0
+AXP.US,D,20020104,000000,26.9717,27.9443,26.9717,27.8779,6927316.0464038,0
+AXP.US,D,20020107,000000,28.1161,28.1845,27.7399,27.7825,6519588.1314361,0
+AXP.US,D,20020108,000000,27.7141,27.7915,27.2,27.3777,5692496.8370229,0
+AXP.US,D,20020109,000000,27.4501,28.1537,27.3459,27.4501,5641208.2980272,0
+AXP.US,D,20020110,000000,27.6545,28.0713,27.5751,27.9106,5638365.9317912,0
+AXP.US,D,20020111,000000,27.7479,28.0803,27.4669,27.6545,5407506.5480842,0
+AXP.US,D,20020114,000000,27.3618,27.5047,26.7097,26.7842,8036828.316072,0
+AXP.US,D,20020115,000000,27.1394,27.9443,27.0491,27.8947,6938279.459028,0
+AXP.US,D,20020116,000000,27.6387,27.6387,26.9717,26.9717,6240822.6346299,0
+AXP.US,D,20020117,000000,27.4045,27.6883,27.2685,27.4581,5015744.650619,0
+AXP.US,D,20020118,000000,27.4581,27.6724,27.2685,27.3618,5425906.8643551,0
+AXP.US,D,20020122,000000,27.6973,27.9493,27.4352,27.5126,4542521.4033461,0
+AXP.US,D,20020123,000000,27.4173,27.5999,26.803,26.939,5725783.051475,0
+AXP.US,D,20020124,000000,27.1305,27.5047,26.8973,27.1563,5265011.4036149,0
+AXP.US,D,20020125,000000,26.676,27.6724,26.6452,27.3389,4477701.1456165,0
+AXP.US,D,20020128,000000,27.2953,27.4759,26.4546,26.8208,7302298.8141537,0
+AXP.US,D,20020129,000000,26.8308,26.8655,25.1237,25.4512,9876269.5048036,0
+AXP.US,D,20020130,000000,25.6964,26.0864,24.6493,26.0864,11060616.310124,0
+AXP.US,D,20020131,000000,25.7678,26.4914,25.3431,26.4914,6725414.3392725,0
+AXP.US,D,20020201,000000,25.9951,26.1718,25.7142,25.9356,5438628.4935982,0
+AXP.US,D,20020204,000000,25.7916,25.8006,24.6106,24.6919,6277087.2378072,0
+AXP.US,D,20020205,000000,24.7009,25.4959,24.0747,25.4959,7165347.3417972,0
+AXP.US,D,20020206,000000,25.3083,25.3083,24.032,24.3109,8551325.8244182,0
+AXP.US,D,20020207,000000,24.1015,25.0909,24.1015,24.425,6597126.9956867,0
+AXP.US,D,20020208,000000,24.5759,25.3083,24.4815,25.0135,5875315.0927156,0
+AXP.US,D,20020211,000000,24.6453,24.9381,24.3893,24.7675,6485083.7600257,0
+AXP.US,D,20020212,000000,24.7089,24.7167,24.3446,24.3793,6138247.5717866,0
+AXP.US,D,20020213,000000,24.6453,25.1991,24.425,25.1327,7611102.1068569,0
+AXP.US,D,20020214,000000,25.9951,26.0487,25.3947,25.5535,7678223.6635877,0
+AXP.US,D,20020215,000000,25.6041,25.6368,24.8707,24.8865,5540530.4970138,0
+AXP.US,D,20020219,000000,24.8865,25.2736,24.4499,24.5759,5277865.0250511,0
+AXP.US,D,20020220,000000,24.9798,25.1148,24.3287,25.0037,5881943.9220194,0
+AXP.US,D,20020221,000000,25.1237,25.4701,24.6106,24.6919,6332981.3975275,0
+AXP.US,D,20020222,000000,24.7495,25.1079,24.2711,24.8707,5207631.072254,0
+AXP.US,D,20020225,000000,25.1654,25.9356,24.9798,25.8909,6235547.9847734,0
+AXP.US,D,20020226,000000,26.145,26.272,25.4612,26.0438,6085745.9137026,0
+AXP.US,D,20020227,000000,26.1192,27.0491,26.1112,26.4318,7616378.7718612,0
+AXP.US,D,20020228,000000,26.5588,27.4848,26.415,26.939,9554341.5532601,0
+AXP.US,D,20020301,000000,26.9469,27.5999,26.7097,27.5751,6858303.2732869,0
+AXP.US,D,20020304,000000,27.7051,29.1929,27.6973,29.0996,10739632.455412,0
+AXP.US,D,20020305,000000,28.7622,29.5552,28.7105,28.8564,10392262.252956,0
+AXP.US,D,20020306,000000,29.1085,29.5552,28.9041,29.4976,6383180.7490361,0
+AXP.US,D,20020307,000000,29.5492,29.5552,29.1929,29.1998,7983238.478075,0
+AXP.US,D,20020308,000000,29.5552,30.5189,29.4976,29.9084,9559072.1131599,0
+AXP.US,D,20020311,000000,30.0852,30.9159,30.0286,30.7064,7468064.887579,0
+AXP.US,D,20020312,000000,29.9362,30.5754,29.9362,30.365,8399222.454346,0
+AXP.US,D,20020313,000000,30.0048,30.2985,29.7844,29.9084,6112941.3433636,0
+AXP.US,D,20020314,000000,29.9084,30.0852,29.32,30.0146,6760463.8082134,0
+AXP.US,D,20020315,000000,30.2826,31.1521,30.1457,31.1521,10636111.280589,0
+AXP.US,D,20020318,000000,30.9973,31.3883,30.5595,30.9973,6618236.6784264,0
+AXP.US,D,20020319,000000,30.9973,31.5589,30.9813,31.4279,6570605.6330274,0
+AXP.US,D,20020320,000000,31.0747,31.3883,30.8225,30.9159,5686539.0519987,0
+AXP.US,D,20020321,000000,30.6082,30.7372,29.4876,30.3134,9799546.7754879,0
+AXP.US,D,20020322,000000,30.374,30.7957,30.2568,30.374,6538123.4626221,0
+AXP.US,D,20020325,000000,30.1904,30.374,29.6564,29.841,4838876.1193584,0
+AXP.US,D,20020326,000000,29.6822,30.5665,29.6644,30.0048,5970039.1390009,0
+AXP.US,D,20020327,000000,29.7914,30.4881,29.7844,30.4434,6480345.1395338,0
+AXP.US,D,20020328,000000,30.5119,30.7779,29.973,30.2668,5106408.1737101,0
+AXP.US,D,20020401,000000,29.8996,29.9274,29.449,29.701,5367851.4584186,0
+AXP.US,D,20020402,000000,29.4876,29.708,29.1612,29.4549,7539788.0347386,0
+AXP.US,D,20020403,000000,29.841,30.0692,29.0847,29.1998,6855190.8772206,0
+AXP.US,D,20020404,000000,29.2276,29.7706,29.0916,29.6742,7437348.9943844,0
+AXP.US,D,20020405,000000,29.5968,30.2668,29.5968,30.0772,4493800.1628861,0
+AXP.US,D,20020408,000000,29.8142,30.3561,29.6276,30.0286,5311964.3517161,0
+AXP.US,D,20020409,000000,30.2985,30.9973,30.2251,30.4702,5774228.2166607,0
+AXP.US,D,20020410,000000,30.5595,31.0509,30.374,30.5933,6462748.8673098,0
+AXP.US,D,20020411,000000,30.5189,30.6707,29.5492,29.6822,7330578.3934318,0
+AXP.US,D,20020412,000000,29.7428,30.1457,29.6742,29.8758,4514644.8536655,0
+AXP.US,D,20020415,000000,29.973,30.11,29.441,29.6742,5222380.9479462,0
+AXP.US,D,20020416,000000,30.2082,30.7957,30.1278,30.5595,5814828.4107325,0
+AXP.US,D,20020417,000000,30.7223,31.0747,30.4067,30.4067,5248500.288582,0
+AXP.US,D,20020418,000000,30.2985,31.4041,29.8062,31.3297,11304062.308159,0
+AXP.US,D,20020419,000000,31.9837,32.1465,31.7505,32.0979,10383055.041803,0
+AXP.US,D,20020422,000000,32.0979,32.3262,31.3545,31.4795,6747742.1789703,0
+AXP.US,D,20020423,000000,31.6909,32.4274,31.5063,31.6543,7485928.1669113,0
+AXP.US,D,20020424,000000,31.7783,32.0641,31.1619,31.4449,5092608.440294,0
+AXP.US,D,20020425,000000,31.3297,31.8468,30.9247,31.4875,8114367.1803226,0
+AXP.US,D,20020426,000000,31.6383,31.8369,30.8881,31.0747,6779950.2892494,0
+AXP.US,D,20020429,000000,31.0509,31.1858,30.2985,30.2985,8177431.2365813,0
+AXP.US,D,20020430,000000,30.2985,30.5337,30.11,30.3045,7917743.1457697,0
+AXP.US,D,20020501,000000,30.3561,30.9159,29.832,30.8473,5626732.4824613,0
+AXP.US,D,20020502,000000,30.9635,31.2593,30.8881,31.2027,8698558.5818054,0
+AXP.US,D,20020503,000000,31.2027,31.2027,30.6707,30.9159,6508494.7417666,0
+AXP.US,D,20020506,000000,30.8881,31.1083,30.3472,30.3809,5871932.6668191,0
+AXP.US,D,20020507,000000,30.3472,30.504,30.0286,30.0434,7171577.1717995,0
+AXP.US,D,20020508,000000,30.4067,31.7783,30.1636,31.5589,6875890.477345,0
+AXP.US,D,20020509,000000,31.5689,31.8547,31.0587,31.2087,4657272.9979019,0
+AXP.US,D,20020510,000000,31.1083,31.3545,30.4702,30.6707,4997746.3563715,0
+AXP.US,D,20020513,000000,30.8315,32.1068,30.76,31.7783,5911850.7332971,0
+AXP.US,D,20020514,000000,32.5187,32.9564,32.3331,32.875,7281186.1086921,0
+AXP.US,D,20020515,000000,32.3391,33.1846,32.2567,33.1608,6101440.8938008,0
+AXP.US,D,20020516,000000,33.0676,33.1748,32.486,32.882,3991625.2844814,0
+AXP.US,D,20020517,000000,32.9216,33.1846,32.222,32.6546,5829983.33117,0
+AXP.US,D,20020520,000000,32.6626,32.6626,31.6811,31.9917,4920477.5219512,0
+AXP.US,D,20020521,000000,32.2914,32.4363,31.2087,31.2513,5729847.6049652,0
+AXP.US,D,20020522,000000,31.2593,31.5143,30.9159,31.3297,6046229.8692481,0
+AXP.US,D,20020523,000000,31.6463,31.8369,31.1619,31.7079,5061757.5321842,0
+AXP.US,D,20020524,000000,31.8021,32.0096,31.1173,31.4279,4368222.1857692,0
+AXP.US,D,20020528,000000,31.4041,31.5421,30.5506,30.7957,5013310.3518505,0
+AXP.US,D,20020529,000000,30.7372,31.6125,30.6627,31.3019,4139122.0262549,0
+AXP.US,D,20020530,000000,30.8553,31.4717,30.6806,31.2185,4750783.9250989,0
+AXP.US,D,20020531,000000,31.3972,32.0562,31.3713,31.4121,5746757.7192996,0
+AXP.US,D,20020603,000000,31.5063,31.8369,30.2985,30.365,4841181.4486558,0
+AXP.US,D,20020604,000000,30.2985,30.2985,29.303,29.6196,9226858.8462898,0
+AXP.US,D,20020605,000000,29.9084,30.4345,29.7428,30.3045,5528212.9049422,0
+AXP.US,D,20020606,000000,30.3809,30.3809,29.6564,29.8242,4284730.5743644,0
+AXP.US,D,20020607,000000,28.9289,29.3954,28.2004,28.9378,11181188.659641,0
+AXP.US,D,20020610,000000,28.9378,29.5144,28.6421,29.2842,5583020.8998974,0
+AXP.US,D,20020611,000000,29.449,29.5968,28.4128,28.6193,6001843.2121085,0
+AXP.US,D,20020612,000000,28.3701,28.4128,27.0154,27.4431,10864130.313208,0
+AXP.US,D,20020613,000000,27.3677,27.4431,26.4546,26.541,10153143.785224,0
+AXP.US,D,20020614,000000,25.8244,26.8208,25.5207,26.5758,9011693.4351069,0
+AXP.US,D,20020617,000000,26.9717,28.4495,26.8973,28.2272,8406394.3660324,0
+AXP.US,D,20020618,000000,27.8253,29.0996,27.7915,28.6014,6198332.2317463,0
+AXP.US,D,20020619,000000,28.3831,28.9378,27.9642,28.0713,5534029.6296072,0
+AXP.US,D,20020620,000000,27.8253,28.2083,27.5295,27.6476,5783297.3901771,0
+AXP.US,D,20020621,000000,27.1831,27.7757,27.1563,27.5662,13480462.43727,0
+AXP.US,D,20020624,000000,27.4501,27.8867,26.4914,27.4173,7062911.3241649,0
+AXP.US,D,20020625,000000,27.4173,27.9355,26.8308,26.8378,6756540.3150824,0
+AXP.US,D,20020626,000000,26.6045,26.676,25.7043,26.3564,8203947.5613705,0
+AXP.US,D,20020627,000000,26.939,27.6387,26.4408,27.4045,7827893.7424654,0
+AXP.US,D,20020628,000000,27.2347,28.1409,26.4914,26.8378,13433782.541722,0
+AXP.US,D,20020701,000000,27.0839,27.7399,27.0064,27.4173,7438025.0765341,0
+AXP.US,D,20020702,000000,27.3459,27.7479,26.9886,27.2179,10645316.476594,0
+AXP.US,D,20020703,000000,26.8734,26.9717,26.1618,26.7434,7512042.4696772,0
+AXP.US,D,20020705,000000,27.2516,27.6973,27.0064,27.5999,2822567.4069401,0
+AXP.US,D,20020708,000000,27.6476,28.0713,27.2417,27.3459,5696823.3597513,0
+AXP.US,D,20020709,000000,27.4173,27.9355,26.6839,26.7186,6391300.7878504,0
+AXP.US,D,20020710,000000,26.8476,27.3201,25.7043,25.741,8521010.9456732,0
+AXP.US,D,20020711,000000,25.4026,26.415,24.9043,25.882,8312754.4693643,0
+AXP.US,D,20020712,000000,25.882,26.262,25.3847,25.8462,5401549.7706341,0
+AXP.US,D,20020715,000000,25.3847,25.4512,23.5884,24.8627,11207849.067511,0
+AXP.US,D,20020716,000000,24.5917,25.5703,24.5759,25.0393,10157065.263207,0
+AXP.US,D,20020717,000000,24.7495,25.4959,24.3893,25.1327,13829053.819406,0
+AXP.US,D,20020718,000000,25.0453,25.5703,24.5331,24.7763,6337173.9129148,0
+AXP.US,D,20020719,000000,24.2543,24.4499,23.1676,23.3849,8302877.2215051,0
+AXP.US,D,20020722,000000,22.9114,23.5119,21.3583,21.4079,14407291.466161,0
+AXP.US,D,20020723,000000,21.6123,22.0689,20.725,21.1805,12515475.573668,0
+AXP.US,D,20020724,000000,20.5067,22.6157,19.8904,22.4877,14425291.775556,0
+AXP.US,D,20020725,000000,22.4877,23.1676,21.3165,22.3666,10000903.385089,0
+AXP.US,D,20020726,000000,22.2009,22.9114,21.9656,22.2961,6435958.4823942,0
+AXP.US,D,20020729,000000,22.9114,24.8707,22.8678,24.7495,9532284.7509664,0
+AXP.US,D,20020730,000000,24.5759,25.1991,24.2057,25.0631,8824948.6635611,0
+AXP.US,D,20020731,000000,26.1192,26.1192,25.216,26.0487,13549202.157835,0
+AXP.US,D,20020801,000000,25.3847,25.6825,24.9381,25.3947,8816289.5726603,0
+AXP.US,D,20020802,000000,25.216,25.2239,24.032,24.3982,6587790.8150621,0
+AXP.US,D,20020805,000000,24.3982,24.5331,22.3219,22.438,11713548.439745,0
+AXP.US,D,20020806,000000,22.7944,24.3287,22.7854,23.6449,8644696.6988301,0
+AXP.US,D,20020807,000000,24.5163,24.5917,23.762,24.4399,8387313.9373158,0
+AXP.US,D,20020808,000000,24.4557,26.1966,24.4399,25.8998,7455752.3333774,0
+AXP.US,D,20020809,000000,25.6825,26.7097,25.3431,26.5668,7602305.9858928,0
+AXP.US,D,20020812,000000,26.0487,26.5499,25.5872,26.2224,5149577.6814655,0
+AXP.US,D,20020813,000000,26.01,26.9211,25.5703,25.741,5393566.7618829,0
+AXP.US,D,20020814,000000,25.4701,26.9717,25.2736,26.8804,7247626.8416876,0
+AXP.US,D,20020815,000000,26.8973,27.7231,26.7186,27.6724,5986821.2914381,0
+AXP.US,D,20020816,000000,27.4848,27.593,26.9469,27.193,4672697.9481698,0
+AXP.US,D,20020819,000000,27.1236,27.8609,26.9717,27.8073,5148360.5320811,0
+AXP.US,D,20020820,000000,27.3459,27.6317,26.6274,26.9886,5704540.3689682,0
+AXP.US,D,20020821,000000,27.066,27.5047,26.415,27.3618,4251578.3672534,0
+AXP.US,D,20020822,000000,27.3618,28.4049,27.3618,28.2183,5173666.7605041,0
+AXP.US,D,20020823,000000,27.9493,28.0635,27.4759,27.5999,3861305.6641507,0
+AXP.US,D,20020826,000000,27.6545,28.2629,27.4759,28.1239,3716242.2135717,0
+AXP.US,D,20020827,000000,28.4227,28.4227,27.1563,27.4094,5438901.5461505,0
+AXP.US,D,20020828,000000,27.193,27.2953,26.5162,26.7762,4151841.6403499,0
+AXP.US,D,20020829,000000,26.2284,26.8894,26.1618,26.6274,4870544.1699769,0
+AXP.US,D,20020830,000000,26.533,27.2853,26.415,26.6542,3826662.2475291,0
+AXP.US,D,20020903,000000,26.272,26.3068,24.5401,24.6374,7367792.131311,0
+AXP.US,D,20020904,000000,24.7167,25.62,24.7167,25.4959,6893077.6745276,0
+AXP.US,D,20020905,000000,24.9381,25.5703,24.8469,25.2071,5465832.9914251,0
+AXP.US,D,20020906,000000,25.5793,25.9187,25.5793,25.6368,4165646.4116362,0
+AXP.US,D,20020909,000000,24.8567,25.8998,24.7943,25.7589,6260175.1083247,0
+AXP.US,D,20020910,000000,25.7142,25.8631,25.3083,25.8631,7065887.697742,0
+AXP.US,D,20020911,000000,26.6839,26.7097,25.5465,25.7043,3973757.9748532,0
+AXP.US,D,20020912,000000,25.3351,25.5535,24.8707,25.0037,4851867.7784317,0
+AXP.US,D,20020913,000000,24.6453,25.4959,24.6453,25.2676,5340387.0065013,0
+AXP.US,D,20020916,000000,24.9798,25.8393,24.9798,25.751,4210978.1731817,0
+AXP.US,D,20020917,000000,26.0487,26.1618,24.5163,24.5759,8166877.9065724,0
+AXP.US,D,20020918,000000,24.2801,24.4557,23.3254,23.9824,10764803.66892,0
+AXP.US,D,20020919,000000,23.3522,24.0935,23.2728,23.3164,6434739.317862,0
+AXP.US,D,20020920,000000,23.7054,23.8672,23.1834,23.4832,10896877.475574,0
+AXP.US,D,20020923,000000,23.0882,23.3948,22.4718,23.104,5708868.9068447,0
+AXP.US,D,20020924,000000,23.113,23.7551,22.8598,22.8768,7100123.0468962,0
+AXP.US,D,20020925,000000,23.2638,23.6449,22.3577,23.4276,6400779.0364081,0
+AXP.US,D,20020926,000000,24.0151,24.4905,23.7124,24.3029,6418096.2106358,0
+AXP.US,D,20020927,000000,24.3029,24.4905,23.2092,23.2638,5677335.8711413,0
+AXP.US,D,20020930,000000,22.852,23.3522,22.3577,23.0395,9424834.0375681,0
+AXP.US,D,20021001,000000,23.1308,24.1809,22.5562,24.1809,7311632.9796303,0
+AXP.US,D,20021002,000000,23.9824,24.1888,22.9114,23.0564,6231488.4691533,0
+AXP.US,D,20021003,000000,23.0882,23.3849,21.9468,22.1433,8651603.6185562,0
+AXP.US,D,20021004,000000,22.1433,22.3398,20.47,21.0813,9962204.4831429,0
+AXP.US,D,20021007,000000,21.0813,21.2163,19.6184,19.6562,11404612.147275,0
+AXP.US,D,20021008,000000,20.461,21.2253,19.7782,20.9861,12448217.994448,0
+AXP.US,D,20021009,000000,20.5384,20.8342,20.066,20.192,10466143.623611,0
+AXP.US,D,20021010,000000,20.3062,21.7979,19.7316,21.6511,9857194.1139571,0
+AXP.US,D,20021011,000000,22.1373,23.3948,22.1373,22.8112,10460051.831245,0
+AXP.US,D,20021014,000000,22.2961,23.2092,22.2793,22.98,5234290.4725504,0
+AXP.US,D,20021015,000000,24.2057,25.2239,24.1273,24.9213,10281292.083598,0
+AXP.US,D,20021016,000000,24.4557,24.7763,23.4672,23.7988,7999483.5935735,0
+AXP.US,D,20021017,000000,25.0135,25.1991,24.7495,25.1991,7462787.2150006,0
+AXP.US,D,20021018,000000,24.9043,25.6646,24.5759,24.9798,5573409.6515726,0
+AXP.US,D,20021021,000000,24.9381,25.8164,24.4975,25.4512,6725551.3693355,0
+AXP.US,D,20021022,000000,24.9897,25.6368,24.9629,25.2239,5133062.5361365,0
+AXP.US,D,20021023,000000,25.1079,25.1237,24.0499,24.9043,8641994.3853793,0
+AXP.US,D,20021024,000000,25.0909,25.1833,23.8831,24.0578,7444384.8835817,0
+AXP.US,D,20021025,000000,24.0151,24.5759,23.3164,24.4815,6596178.8685588,0
+AXP.US,D,20021028,000000,24.6185,25.9088,23.9089,25.3083,12341723.46877,0
+AXP.US,D,20021029,000000,25.3083,25.8164,24.8131,25.8164,10399024.082028,0
+AXP.US,D,20021030,000000,25.8631,26.7762,25.6646,26.7018,9128887.3890233,0
+AXP.US,D,20021031,000000,26.8308,26.9717,26.415,26.8804,8204628.6813902,0
+AXP.US,D,20021101,000000,26.7256,26.939,26.1718,26.7842,8050897.0717445,0
+AXP.US,D,20021104,000000,27.33,28.8952,27.2179,27.7319,12378122.079289,0
+AXP.US,D,20021105,000000,26.8308,27.4501,26.6045,27.0491,8740914.9773479,0
+AXP.US,D,20021106,000000,27.3459,27.3459,26.3484,27.2179,8357816.2010796,0
+AXP.US,D,20021107,000000,26.676,26.939,26.002,26.2284,6386023.115272,0
+AXP.US,D,20021108,000000,25.9088,26.8308,25.9088,26.272,5506153.0799265,0
+AXP.US,D,20021111,000000,26.0487,26.2284,25.8393,25.9762,3658724.8521477,0
+AXP.US,D,20021112,000000,25.8631,26.3484,25.7916,25.9088,5117235.5638453,0
+AXP.US,D,20021113,000000,25.9187,26.6045,25.4612,26.01,6887257.9271407,0
+AXP.US,D,20021114,000000,26.662,27.3201,26.4408,27.3022,6165449.0468915,0
+AXP.US,D,20021115,000000,27.3111,27.8332,26.8973,27.8253,7940341.0152979,0
+AXP.US,D,20021118,000000,28.0357,28.0803,27.066,27.1484,7548450.1483615,0
+AXP.US,D,20021119,000000,27.1563,27.9642,27.1563,27.5384,5503449.7589018,0
+AXP.US,D,20021120,000000,27.5662,28.8624,27.5384,28.4813,9153645.4971937,0
+AXP.US,D,20021121,000000,28.6599,29.3696,28.6014,29.1165,8185009.200587,0
+AXP.US,D,20021122,000000,29.1264,29.441,28.9557,29.1998,6554501.5778879,0
+AXP.US,D,20021125,000000,29.1998,29.441,28.7105,29.0996,5444038.1583697,0
+AXP.US,D,20021126,000000,29.0996,29.0996,27.9642,28.0099,7699196.3162643,0
+AXP.US,D,20021127,000000,28.2272,29.303,28.2004,28.921,5574626.8009569,0
+AXP.US,D,20021129,000000,29.1442,29.2574,28.7532,28.7701,2891309.1426527,0
+AXP.US,D,20021202,000000,28.78,29.3775,28.1845,28.5438,6910939.946286,0
+AXP.US,D,20021203,000000,28.5438,28.5438,27.9642,28.0903,5438223.4488528,0
+AXP.US,D,20021204,000000,27.7757,28.0713,27.4263,27.9195,6406189.7087536,0
+AXP.US,D,20021205,000000,28.1239,28.2183,27.3955,27.6089,4666069.118866,0
+AXP.US,D,20021206,000000,27.0064,28.0713,26.9717,27.7825,4793138.3054935,0
+AXP.US,D,20021209,000000,27.3777,27.6724,27.0491,27.0491,4888948.5165438,0
+AXP.US,D,20021210,000000,27.1563,27.4352,26.9806,27.2764,4671345.7838704,0
+AXP.US,D,20021211,000000,26.939,27.3111,26.7256,27.0908,3581458.0328753,0
+AXP.US,D,20021212,000000,26.9469,27.5295,26.793,27.0839,3655613.4636555,0
+AXP.US,D,20021213,000000,27.0908,27.0908,26.415,26.5588,4516804.0847337,0
+AXP.US,D,20021216,000000,26.5946,27.2853,26.5588,27.2089,5059996.2928435,0
+AXP.US,D,20021217,000000,27.2089,27.7479,26.9717,27.1831,4530750.923953,0
+AXP.US,D,20021218,000000,27.193,27.193,26.3722,26.6362,4833331.4396716,0
+AXP.US,D,20021219,000000,26.2284,27.1236,26.1718,26.5232,6586705.657871,0
+AXP.US,D,20021220,000000,26.939,27.4669,26.7494,27.3618,8910071.5372615,0
+AXP.US,D,20021223,000000,27.4173,27.6973,27.0581,27.2764,4061448.1470891,0
+AXP.US,D,20021224,000000,27.0908,27.2685,26.8308,26.9469,1506413.8020747,0
+AXP.US,D,20021226,000000,27.0064,27.5999,26.7494,26.93,2539470.3495354,0
+AXP.US,D,20021227,000000,26.7842,26.9469,26.1618,26.3634,3000379.0274587,0
+AXP.US,D,20021230,000000,26.5499,26.5946,25.9762,26.3484,3390921.7603917,0
+AXP.US,D,20021231,000000,26.2284,26.272,25.5207,26.1192,4286627.8361943,0
+AXP.US,D,20030102,000000,26.4546,27.1305,26.1192,27.0968,4331415.5077834,0
+AXP.US,D,20030103,000000,27.1136,27.4352,26.9886,27.193,3455198.9357387,0
+AXP.US,D,20030106,000000,27.1305,28.2997,27.0839,28.1459,5868414.2184335,0
+AXP.US,D,20030107,000000,27.9642,28.2272,27.5831,27.7757,4276880.5653803,0
+AXP.US,D,20030108,000000,27.7757,28.2183,27.3856,27.5662,5243492.6458338,0
+AXP.US,D,20030109,000000,27.6724,28.4654,27.6724,28.1459,7426929.6717167,0
+AXP.US,D,20030110,000000,27.6387,28.5071,27.5384,28.2083,5734712.1722063,0
+AXP.US,D,20030113,000000,28.65,28.78,28.2083,28.4813,4447656.2967017,0
+AXP.US,D,20030114,000000,28.3453,28.78,28.0713,28.3959,4778114.369675,0
+AXP.US,D,20030115,000000,28.3076,28.3701,27.6545,27.8332,3937765.4166541,0
+AXP.US,D,20030116,000000,27.9355,28.0713,27.4501,27.6159,4009618.5408589,0
+AXP.US,D,20030117,000000,27.3459,27.7825,27.1236,27.2953,3968615.3171898,0
+AXP.US,D,20030121,000000,27.5384,27.5662,26.407,26.5668,5127251.8569155,0
+AXP.US,D,20030122,000000,26.4228,26.5758,25.8244,25.9286,6372490.3889641,0
+AXP.US,D,20030123,000000,26.153,26.272,25.1327,26.0586,9648253.4949065,0
+AXP.US,D,20030124,000000,26.0686,26.0686,24.5659,24.9043,8781101.0585082,0
+AXP.US,D,20030127,000000,24.5838,25.3083,24.0578,24.6919,12166070.071746,0
+AXP.US,D,20030128,000000,25.2587,26.1281,25.1327,25.872,9936491.1948265,0
+AXP.US,D,20030129,000000,25.882,26.2898,25.2736,25.9852,6892127.5322516,0
+AXP.US,D,20030130,000000,25.9852,26.3068,25.5535,25.6547,6244480.1282266,0
+AXP.US,D,20030131,000000,25.4612,26.533,25.4612,26.2532,7508524.0212916,0
+AXP.US,D,20030203,000000,26.3484,26.7097,26.1966,26.3822,4881507.5826011,0
+AXP.US,D,20030204,000000,26.0487,26.0487,25.5118,25.6368,5710356.0860592,0
+AXP.US,D,20030205,000000,25.9951,26.2988,25.4195,25.6041,5899267.1416911,0
+AXP.US,D,20030206,000000,25.3431,25.4612,24.5064,24.9461,8076481.3905896,0
+AXP.US,D,20030207,000000,24.954,25.4959,24.6919,24.9292,5667324.615941,0
+AXP.US,D,20030210,000000,24.7943,24.9381,24.2623,24.8131,6087639.1452366,0
+AXP.US,D,20030211,000000,25.0135,25.2239,24.3287,24.5163,5826599.8976996,0
+AXP.US,D,20030212,000000,24.5163,24.5163,23.892,24.0151,4834141.5291626,0
+AXP.US,D,20030213,000000,24.0151,24.1977,23.5884,24.0499,5552434.983748,0
+AXP.US,D,20030214,000000,24.0072,24.5759,23.7362,24.4975,7169405.8498433,0
+AXP.US,D,20030218,000000,24.8299,25.8006,24.7943,25.3431,6758840.6065097,0
+AXP.US,D,20030219,000000,25.3431,25.4512,25.0135,25.3083,6478856.9527453,0
+AXP.US,D,20030220,000000,25.3173,25.3847,24.7675,24.8785,4470933.2711017,0
+AXP.US,D,20030221,000000,24.8707,25.1237,24.5401,24.8707,6202660.7696227,0
+AXP.US,D,20030224,000000,24.6583,24.7009,24.295,24.3695,5018180.9645355,0
+AXP.US,D,20030225,000000,24.3695,24.5759,23.7293,24.4329,6479932.0341965,0
+AXP.US,D,20030226,000000,24.4399,24.5331,23.9655,24.1888,7021092.973135,0
+AXP.US,D,20030227,000000,24.3893,24.8131,24.1183,24.4499,5209385.2585769,0
+AXP.US,D,20030228,000000,24.4647,25.0631,24.4557,24.8131,6514172.4212205,0
+AXP.US,D,20030303,000000,24.9798,25.1991,24.4557,24.5064,5360548.562113,0
+AXP.US,D,20030304,000000,24.5064,24.5659,24.2146,24.2146,5055122.6574365,0
+AXP.US,D,20030305,000000,24.1809,24.5163,24.1362,24.4905,7519080.3740224,0
+AXP.US,D,20030306,000000,24.3029,24.4905,24.0072,24.0499,6499152.5156981,0
+AXP.US,D,20030307,000000,23.6707,24.7763,23.629,24.4399,7774707.9416399,0
+AXP.US,D,20030310,000000,24.0667,24.3029,23.4355,23.5635,5845006.2594145,0
+AXP.US,D,20030311,000000,23.5635,23.8593,23.2728,23.3422,6143522.221643,0
+AXP.US,D,20030312,000000,23.2728,23.4524,22.843,23.2638,9824441.9137215,0
+AXP.US,D,20030313,000000,23.8166,24.4905,23.5973,24.4161,9201825.6704191,0
+AXP.US,D,20030314,000000,24.6761,25.1833,24.4905,24.7407,7597704.3954641,0
+AXP.US,D,20030317,000000,24.7407,26.415,24.6017,26.3484,9628498.9991883,0
+AXP.US,D,20030318,000000,26.407,26.676,26.1718,26.6542,9131049.6428134,0
+AXP.US,D,20030319,000000,27.2347,27.2347,26.3216,26.8308,6991457.1992616,0
+AXP.US,D,20030320,000000,26.8308,27.3459,26.4318,27.1236,6621892.1568751,0
+AXP.US,D,20030321,000000,27.3459,28.0713,26.7494,27.9731,9051751.5543701,0
+AXP.US,D,20030324,000000,27.2685,27.3201,26.6045,26.8655,7650888.1811417,0
+AXP.US,D,20030325,000000,26.6045,26.6124,25.8244,26.0487,12957306.845597,0
+AXP.US,D,20030326,000000,26.01,26.145,25.7589,25.9951,9083955.6343531,0
+AXP.US,D,20030327,000000,25.7142,25.7232,25.2825,25.4443,9695209.4657297,0
+AXP.US,D,20030328,000000,25.2736,25.3589,25.0631,25.2825,6699165.0215915,0
+AXP.US,D,20030331,000000,24.8785,24.8785,24.4975,24.5589,7804751.7829806,0
+AXP.US,D,20030401,000000,24.5659,25.0135,24.2801,24.8469,9250806.8649694,0
+AXP.US,D,20030402,000000,25.3431,26.0438,25.3431,25.6736,8011116.0353295,0
+AXP.US,D,20030403,000000,25.9594,26.1112,25.5942,25.6289,5454730.5335897,0
+AXP.US,D,20030404,000000,25.9356,26.2284,25.6884,26.2224,6626078.6268185,0
+AXP.US,D,20030407,000000,27.0491,27.3459,26.415,26.4318,9730125.9349035,0
+AXP.US,D,20030408,000000,26.4318,26.4318,25.9524,26.0348,6845850.6663001,0
+AXP.US,D,20030409,000000,25.8631,26.3564,25.3431,25.4195,8667300.6138023,0
+AXP.US,D,20030410,000000,25.4959,25.8552,25.1654,25.7678,8947553.289823,0
+AXP.US,D,20030411,000000,26.0348,26.3068,25.4373,25.5793,6980362.8020182,0
+AXP.US,D,20030414,000000,25.6041,26.3396,25.6041,26.3137,5089088.9843343,0
+AXP.US,D,20030415,000000,26.3137,27.2685,26.1966,27.2685,9300340.2100683,0
+AXP.US,D,20030416,000000,27.2685,27.5126,26.803,26.8655,6817569.071874,0
+AXP.US,D,20030417,000000,26.8734,27.593,26.8655,27.4045,5518473.6947201,0
+AXP.US,D,20030421,000000,27.4045,27.5662,26.7842,26.9469,4605443.3916717,0
+AXP.US,D,20030422,000000,26.9469,28.0555,26.6839,27.9999,7310955.8899066,0
+AXP.US,D,20030423,000000,27.9831,28.0455,27.6387,27.7231,7090650.8437825,0
+AXP.US,D,20030424,000000,27.1236,27.6545,27.0064,27.3777,9386948.2478352,0
+AXP.US,D,20030425,000000,26.6045,27.4848,26.6045,27.1136,5501555.5197938,0
+AXP.US,D,20030428,000000,27.3022,27.9017,27.2516,27.7051,5506021.0877333,0
+AXP.US,D,20030429,000000,27.8947,28.4495,27.593,27.8867,6869937.7301908,0
+AXP.US,D,20030430,000000,27.9493,28.1537,27.6545,27.9731,6397529.6102787,0
+AXP.US,D,20030501,000000,27.9731,28.1161,27.3459,27.8947,5693712.9788332,0
+AXP.US,D,20030502,000000,27.5384,28.5537,27.5384,28.4227,6028367.5974897,0
+AXP.US,D,20030505,000000,28.5438,28.6331,28.1319,28.3076,4849569.5021523,0
+AXP.US,D,20030506,000000,28.4128,29.1998,28.3831,28.8952,7970521.8867018,0
+AXP.US,D,20030507,000000,28.913,29.0847,28.6014,28.8316,6278308.4174874,0
+AXP.US,D,20030508,000000,28.4227,28.4495,28.2461,28.2808,6597126.9956867,0
+AXP.US,D,20030509,000000,28.5071,29.4549,28.4654,29.4132,10271690.911014,0
+AXP.US,D,20030512,000000,29.2088,30.2568,29.1929,29.8668,8857970.8936271,0
+AXP.US,D,20030513,000000,29.8668,30.0355,29.6742,29.7844,6426215.2418762,0
+AXP.US,D,20030514,000000,29.973,30.242,29.832,29.8598,8829142.1865225,0
+AXP.US,D,20030515,000000,30.1804,30.2886,29.7706,30.2886,6355303.1917814,0
+AXP.US,D,20030516,000000,30.2886,30.497,30.0146,30.0206,8428181.1384958,0
+AXP.US,D,20030519,000000,29.6742,29.8668,29.2276,29.3268,7199991.7659927,0
+AXP.US,D,20030520,000000,29.1522,29.6822,28.9557,29.312,9338770.0897577,0
+AXP.US,D,20030521,000000,29.0847,29.7428,28.9289,29.6196,7293231.6557854,0
+AXP.US,D,20030522,000000,29.6196,29.7348,29.2276,29.5224,7632347.8120857,0
+AXP.US,D,20030523,000000,29.5224,29.7616,29.4132,29.5552,4372283.7165374,0
+AXP.US,D,20030527,000000,29.5552,30.3968,29.0152,30.0852,7985677.8147135,0
+AXP.US,D,20030528,000000,30.0852,31.1858,30.0852,30.76,8831985.5603324,0
+AXP.US,D,20030529,000000,30.7689,31.1083,30.0146,30.3223,10123914.06367,0
+AXP.US,D,20030530,000000,30.4434,31.1858,29.8598,30.7878,7603523.1352771,0
+AXP.US,D,20030602,000000,31.0319,31.8468,31.0319,31.3197,8311671.3273212,0
+AXP.US,D,20030603,000000,31.2771,31.6811,30.9635,31.2929,5113581.0929705,0
+AXP.US,D,20030604,000000,31.4279,32.1822,31.3713,32.1158,6867231.3864441,0
+AXP.US,D,20030605,000000,32.1158,32.478,31.9262,32.1465,8732388.8862141,0
+AXP.US,D,20030606,000000,32.1465,32.9732,31.7783,31.9093,7540330.1095472,0
+AXP.US,D,20030609,000000,31.8369,32.0473,31.4449,31.6076,6197925.1718528,0
+AXP.US,D,20030610,000000,31.8289,32.0373,31.5589,31.8547,5678014.976013,0
+AXP.US,D,20030611,000000,31.8101,32.3827,31.7783,32.2567,5173531.745589,0
+AXP.US,D,20030612,000000,32.2567,32.4959,31.9361,32.2478,4663227.7602041,0
+AXP.US,D,20030613,000000,32.3331,32.3907,31.7079,32.0979,4469578.0840802,0
+AXP.US,D,20030616,000000,32.4602,32.9564,32.2478,32.9464,6401720.1105181,0
+AXP.US,D,20030617,000000,32.9464,33.136,32.3391,32.5187,6778863.1169104,0
+AXP.US,D,20030618,000000,32.5187,32.8244,32.0473,32.4512,5516032.3429337,0
+AXP.US,D,20030619,000000,32.5187,32.6626,31.7079,31.8021,6852210.4733476,0
+AXP.US,D,20030620,000000,32.1644,32.5187,31.5847,31.7227,9906857.4361011,0
+AXP.US,D,20030623,000000,31.7227,31.7416,30.9347,31.1351,5277459.9803057,0
+AXP.US,D,20030624,000000,31.1351,31.5143,31.0319,31.4279,4623715.7460455,0
+AXP.US,D,20030625,000000,31.4279,31.9262,31.3367,31.3883,7043693.8653852,0
+AXP.US,D,20030626,000000,31.4359,31.5589,31.1431,31.4717,4888948.5165438,0
+AXP.US,D,20030627,000000,31.2671,31.7942,31.2027,31.3455,5223465.0975633,0
+AXP.US,D,20030630,000000,31.3803,31.5997,30.898,30.898,7557782.2986901,0
+AXP.US,D,20030701,000000,30.504,31.0587,30.3223,30.9724,7013244.979299,0
+AXP.US,D,20030702,000000,30.9724,31.3297,30.9635,31.2513,5449452.8610113,0
+AXP.US,D,20030703,000000,31.0221,31.4547,30.898,31.2355,2409022.7673075,0
+AXP.US,D,20030707,000000,31.7605,32.4274,31.7079,32.1981,5872875.7560771,0
+AXP.US,D,20030708,000000,32.1822,32.754,32.0185,32.6795,4346573.450943,0
+AXP.US,D,20030709,000000,32.5872,32.9732,32.2736,32.3728,4296774.1063098,0
+AXP.US,D,20030710,000000,32.1068,32.2835,31.6463,31.9837,4612612.2806361,0
+AXP.US,D,20030711,000000,32.486,32.5782,32.486,32.486,3826528.2401879,0
+AXP.US,D,20030714,000000,33.2104,34.2486,33.1608,33.5479,10279536.889701,0
+AXP.US,D,20030715,000000,33.9965,34.063,33.2611,33.3564,7666584.1688138,0
+AXP.US,D,20030716,000000,33.8079,33.8179,33.0934,33.6511,6726090.4214221,0
+AXP.US,D,20030717,000000,33.3296,33.4228,32.8402,33.1182,5590053.7663727,0
+AXP.US,D,20030718,000000,33.4388,33.7027,33.2016,33.6511,5247558.206898,0
+AXP.US,D,20030721,000000,33.5826,33.6015,32.7023,32.8582,4347923.6000943,0
+AXP.US,D,20030722,000000,32.8582,33.2362,32.4512,33.0864,4080528.5758058,0
+AXP.US,D,20030723,000000,33.1748,33.2174,32.6944,33.018,3712583.712401,0
+AXP.US,D,20030724,000000,33.3127,33.7901,32.6716,32.8154,5654334.9720157,0
+AXP.US,D,20030725,000000,32.8086,33.7027,32.5028,33.7027,5780456.0315152,0
+AXP.US,D,20030728,000000,33.8774,34.1325,33.1916,33.2611,11733309.988482,0
+AXP.US,D,20030729,000000,33.3643,33.7196,32.754,33.144,7231522.7865481,0
+AXP.US,D,20030730,000000,32.9902,33.1112,32.736,32.7718,5544451.9749968,0
+AXP.US,D,20030731,000000,32.9902,33.1529,32.5187,32.6388,5986145.2092883,0
+AXP.US,D,20030801,000000,32.6288,32.6388,31.9917,32.089,6037703.7781143,0
+AXP.US,D,20030804,000000,32.089,32.3907,31.5689,32.2736,5863000.523366,0
+AXP.US,D,20030805,000000,31.8865,32.1822,31.3109,31.3713,7222453.6130318,0
+AXP.US,D,20030806,000000,31.3713,32.6626,31.3019,32.1822,7869975.0703077,0
+AXP.US,D,20030807,000000,32.3639,32.7996,32.1068,32.6944,5469889.4843233,0
+AXP.US,D,20030808,000000,32.7718,32.9386,32.5187,32.7996,3938305.4763147,0
+AXP.US,D,20030811,000000,32.7996,32.8502,32.1555,32.5782,4028022.8874258,0
+AXP.US,D,20030812,000000,32.7092,33.2522,32.7023,33.1748,6082492.4572773,0
+AXP.US,D,20030813,000000,33.2174,33.269,32.875,33.1022,4281346.1333199,0
+AXP.US,D,20030814,000000,33.2016,33.7027,33.0526,33.6571,4923858.9402737,0
+AXP.US,D,20030815,000000,33.798,33.8079,33.4228,33.6263,3705008.7711171,0
+AXP.US,D,20030818,000000,33.6263,33.9032,33.5132,33.7027,3945476.3804271,0
+AXP.US,D,20030819,000000,33.7027,33.8605,33.4646,33.8337,4018006.5943556,0
+AXP.US,D,20030820,000000,33.8337,33.8337,33.4725,33.6015,4188920.3633141,0
+AXP.US,D,20030821,000000,33.7027,34.1325,33.6015,33.9399,6060977.7297923,0
+AXP.US,D,20030822,000000,34.1067,34.2933,33.398,33.5638,5332265.960113,0
+AXP.US,D,20030825,000000,33.4894,33.5558,33.2174,33.3474,3973083.9078514,0
+AXP.US,D,20030826,000000,33.1022,33.3564,32.754,32.9216,4744827.1476488,0
+AXP.US,D,20030827,000000,33.2422,33.2422,32.7262,32.867,4357130.8112478,0
+AXP.US,D,20030828,000000,32.9296,33.2878,32.5028,33.2174,4507199.8894268,0
+AXP.US,D,20030829,000000,33.0348,33.3564,33.0268,33.2878,2985088.084532,0
+AXP.US,D,20030902,000000,33.3127,33.7752,33.0934,33.6859,4585146.8211449,0
+AXP.US,D,20030903,000000,33.6859,33.8437,33.3474,33.7424,6874134.2758741,0
+AXP.US,D,20030904,000000,33.7424,33.7514,33.4973,33.6164,3333273.4143485,0
+AXP.US,D,20030905,000000,33.6164,33.7752,33.3395,33.405,3717866.4228494,0
+AXP.US,D,20030908,000000,33.4725,33.9032,33.405,33.7682,3866309.2766028,0
+AXP.US,D,20030909,000000,33.4646,33.8337,33.4139,33.667,5495057.6751091,0
+AXP.US,D,20030910,000000,33.6422,33.7514,33.1748,33.2878,4897875.622127,0
+AXP.US,D,20030911,000000,33.4388,33.8695,33.4388,33.5727,4641303.9576776,0
+AXP.US,D,20030912,000000,33.405,33.5479,32.9296,33.1748,6865341.1776321,0
+AXP.US,D,20030915,000000,33.144,33.3206,32.9902,32.9902,4790702.9991509,0
+AXP.US,D,20030916,000000,33.0268,33.5062,33.0268,33.4388,6346643.0933065,0
+AXP.US,D,20030917,000000,33.405,33.7752,33.3564,33.5132,4272689.057567,0
+AXP.US,D,20030918,000000,33.7275,34.9235,33.6015,34.7905,10796196.651838,0
+AXP.US,D,20030919,000000,34.5463,34.8897,34.5463,34.7737,10055576.365129,0
+AXP.US,D,20030922,000000,34.7737,34.8243,34.3101,34.4531,5926468.6167961,0
+AXP.US,D,20030923,000000,34.4183,34.9671,34.4183,34.7419,6553823.4805903,0
+AXP.US,D,20030924,000000,34.7489,35.0694,33.8853,33.9221,7718685.8200223,0
+AXP.US,D,20030925,000000,33.8774,34.2774,33.7027,33.7027,5584778.1089423,0
+AXP.US,D,20030926,000000,33.7027,33.7027,33.0526,33.1529,5987365.3813946,0
+AXP.US,D,20030929,000000,33.2274,33.8774,33.2274,33.6859,5720641.4013857,0
+AXP.US,D,20030930,000000,33.5132,33.7593,33.1022,33.3127,6392656.9824458,0
+AXP.US,D,20031001,000000,33.4298,34.0382,33.3474,34.0382,5621318.7873938,0
+AXP.US,D,20031002,000000,34.0303,34.2585,33.8079,34.1136,3459121.4212958,0
+AXP.US,D,20031003,000000,34.6455,34.8053,34.3509,34.4183,5085298.4909704,0
+AXP.US,D,20031006,000000,34.4263,34.6813,34.1901,34.3915,2647727.1221286,0
+AXP.US,D,20031007,000000,34.3915,34.6555,34.0045,34.5929,4590697.5462756,0
+AXP.US,D,20031008,000000,34.5929,34.6099,34.1712,34.3747,3073319.3240026,0
+AXP.US,D,20031009,000000,34.6813,35.1021,34.4431,34.8143,5886819.5725744,0
+AXP.US,D,20031010,000000,34.9751,35.4227,34.9413,35.1091,4917227.0882479,0
+AXP.US,D,20031013,000000,35.4227,35.7532,35.38,35.5914,4626691.1120485,0
+AXP.US,D,20031014,000000,35.5914,36.2158,35.4823,36.2158,6016590.0650787,0
+AXP.US,D,20031015,000000,36.2158,36.2932,35.2937,35.6926,8309503.0280869,0
+AXP.US,D,20031016,000000,35.6926,36.0758,35.5081,35.7532,5548780.5128733,0
+AXP.US,D,20031017,000000,35.7532,35.8366,35.1677,35.3562,3878490.8461853,0
+AXP.US,D,20031020,000000,35.4316,35.5408,35.2461,35.4148,5308310.8884154,0
+AXP.US,D,20031021,000000,35.6748,36.0132,35.6252,35.7701,4518026.2719879,0
+AXP.US,D,20031022,000000,35.7701,35.7701,34.7141,34.7667,5290449.6242311,0
+AXP.US,D,20031023,000000,34.5463,35.388,34.5117,35.1954,4705854.1855768,0
+AXP.US,D,20031024,000000,35.0267,35.3036,34.7815,35.1865,4202321.0974288,0
+AXP.US,D,20031027,000000,35.4823,35.6589,34.4342,34.5463,8177838.2964747,0
+AXP.US,D,20031028,000000,34.5463,35.1249,34.3339,35.1249,6388186.3766362,0
+AXP.US,D,20031029,000000,35.1249,35.256,34.7737,34.9929,4063882.4458576,0
+AXP.US,D,20031030,000000,35.1419,35.1597,34.328,34.3747,5986821.2914381,0
+AXP.US,D,20031031,000000,34.6555,34.8808,34.5037,34.6813,3893645.7666228,0
+AXP.US,D,20031103,000000,35.0099,35.0267,34.5771,34.8977,4788141.7460593,0
+AXP.US,D,20031104,000000,34.8639,34.8808,34.5463,34.8243,3669195.5610891,0
+AXP.US,D,20031105,000000,34.5929,35.0029,34.5929,34.9592,5157426.6828754,0
+AXP.US,D,20031106,000000,34.8053,35.3393,34.6277,35.0099,4459971.8736253,0
+AXP.US,D,20031107,000000,35.2867,35.2867,34.3101,34.3577,5299377.7373882,0
+AXP.US,D,20031110,000000,34.2933,34.328,33.8774,34.0531,4121937.8517943,0
+AXP.US,D,20031111,000000,34.063,34.063,33.3474,33.6094,5976130.9313661,0
+AXP.US,D,20031112,000000,33.5826,34.1225,33.4646,34.0045,3697564.8144525,0
+AXP.US,D,20031113,000000,34.0124,34.0124,33.7027,33.8437,3450871.4054362,0
+AXP.US,D,20031114,000000,33.6352,33.8258,33.3127,33.4973,6096839.3033721,0
+AXP.US,D,20031117,000000,32.8154,32.8908,32.1733,32.4602,14339358.812365,0
+AXP.US,D,20031118,000000,32.478,33.0348,32.4006,32.875,14797563.16169,0
+AXP.US,D,20031119,000000,32.8502,33.2274,32.7092,33.1678,9630123.2084658,0
+AXP.US,D,20031120,000000,32.6944,33.3643,32.6944,32.8154,7207569.7299985,0
+AXP.US,D,20031121,000000,32.8154,33.2878,32.7718,33.1748,8309374.0586158,0
+AXP.US,D,20031124,000000,33.3296,33.4725,33.0596,33.3643,6469521.7796946,0
+AXP.US,D,20031125,000000,33.528,33.6164,33.4546,33.5132,5231855.1662079,0
+AXP.US,D,20031126,000000,33.5221,33.9121,33.5221,33.7901,5881539.884848,0
+AXP.US,D,20031128,000000,33.8179,33.9558,33.6958,33.7752,2532702.4750205,0
+AXP.US,D,20031201,000000,33.9895,34.2397,33.8605,34.0303,7264814.0388703,0
+AXP.US,D,20031202,000000,34.0303,34.0303,33.7196,33.8437,7108107.0632213,0
+AXP.US,D,20031203,000000,33.9479,34.1483,33.8695,33.9895,5355539.9117909,0
+AXP.US,D,20031204,000000,33.9895,34.1712,33.7593,34.0461,3445184.6578164,0
+AXP.US,D,20031205,000000,34.0461,34.0461,33.5826,33.6263,4391230.1379128,0
+AXP.US,D,20031208,000000,33.667,34.1067,33.667,34.1067,5048629.8506218,0
+AXP.US,D,20031209,000000,34.1623,34.1712,33.6859,33.7682,5525639.5609626,0
+AXP.US,D,20031210,000000,33.798,33.8337,33.2362,33.398,4967298.4778593,0
+AXP.US,D,20031211,000000,33.3127,33.5727,33.2878,33.4388,5814957.3802036,0
+AXP.US,D,20031212,000000,33.5479,33.6571,33.2174,33.405,4527903.5198471,0
+AXP.US,D,20031215,000000,34.1067,34.1067,33.4646,33.4824,5735121.2472476,0
+AXP.US,D,20031216,000000,33.6094,33.8774,33.4139,33.4546,6149207.9616888,0
+AXP.US,D,20031217,000000,33.4725,33.528,33.1112,33.2522,5682884.581124,0
+AXP.US,D,20031218,000000,33.7027,34.6277,33.5479,34.5603,9160414.3792826,0
+AXP.US,D,20031219,000000,34.8243,35.0525,34.6455,34.8897,10190222.508188,0
+AXP.US,D,20031222,000000,34.8897,35.0694,34.8391,35.0615,5086386.6708835,0
+AXP.US,D,20031223,000000,35.0873,35.2461,34.9503,35.2371,4229652.5495789,0
+AXP.US,D,20031224,000000,35.2371,35.4227,35.1865,35.38,2067193.2142425,0
+AXP.US,D,20031226,000000,35.38,35.388,35.3036,35.3473,1210192.0858296,0
+AXP.US,D,20031229,000000,35.4148,35.8366,35.3632,35.8366,5597363.7156962,0
+AXP.US,D,20031230,000000,35.7194,35.7622,35.5587,35.6837,3329347.9060694,0
+AXP.US,D,20031231,000000,35.7016,35.7622,35.388,35.64,3610552.7395142,0
+AXP.US,D,20040102,000000,35.787,35.8792,35.2719,35.2867,3604597.9772121,0
+AXP.US,D,20040105,000000,35.5329,35.7194,35.3393,35.6004,5009653.8658278,0
+AXP.US,D,20040106,000000,35.4316,35.7194,35.4227,35.6589,4902486.2807217,0
+AXP.US,D,20040107,000000,35.7939,35.7939,35.5329,35.7622,5307228.7539463,0
+AXP.US,D,20040108,000000,35.8266,36.0132,35.3215,35.6589,7655895.8238898,0
+AXP.US,D,20040109,000000,35.3632,35.6926,35.3215,35.388,5364605.0550112,0
+AXP.US,D,20040112,000000,35.388,35.6926,35.1677,35.2461,6798624.6656466,0
+AXP.US,D,20040113,000000,35.3215,35.4723,35.0525,35.3721,4956474.1104461,0
+AXP.US,D,20040114,000000,35.4316,36.1324,35.4316,36.0232,7198365.541567,0
+AXP.US,D,20040115,000000,36.1324,36.7646,35.9546,36.7179,9407788.9083185,0
+AXP.US,D,20040116,000000,36.7179,36.972,36.6584,36.8807,6489545.2976692,0
+AXP.US,D,20040120,000000,36.838,37.1635,36.7646,37.1268,6542726.0606249,0
+AXP.US,D,20040121,000000,36.962,37.3134,36.7646,37.2449,7315150.420442,0
+AXP.US,D,20040122,000000,37.1357,37.3223,36.9273,36.9531,4616674.8189783,0
+AXP.US,D,20040123,000000,37.0583,37.4245,36.6038,36.9174,4706261.2454702,0
+AXP.US,D,20040126,000000,36.9174,37.6529,36.6038,37.6529,7639114.6790266,0
+AXP.US,D,20040127,000000,37.6529,37.6529,37.2608,37.3045,6766422.6008116,0
+AXP.US,D,20040128,000000,37.6012,37.9783,36.6306,36.7646,8029792.4268748,0
+AXP.US,D,20040129,000000,37.1268,37.9149,37.0752,37.6529,9623352.311229,0
+AXP.US,D,20040130,000000,37.6529,38.4011,37.499,38.3119,9789399.4977985,0
+AXP.US,D,20040202,000000,38.3426,39.1514,38.3337,38.8289,12009633.125927,0
+AXP.US,D,20040203,000000,38.8021,39.1197,38.5044,38.8021,6550441.0546937,0
+AXP.US,D,20040204,000000,38.8021,38.8676,38.4279,38.6235,8022481.4699772,0
+AXP.US,D,20040205,000000,38.4706,38.688,38.3426,38.4865,7295667.9697019,0
+AXP.US,D,20040206,000000,38.681,39.2726,38.4438,39.214,8432380.7069011,0
+AXP.US,D,20040209,000000,39.0562,39.6258,39.0562,39.2468,7574567.4738493,0
+AXP.US,D,20040210,000000,39.1614,39.5018,38.8289,39.0562,6867908.4761678,0
+AXP.US,D,20040211,000000,38.9073,39.8898,38.7932,39.6944,6689421.7810734,0
+AXP.US,D,20040212,000000,39.6258,39.6428,39.1704,39.4254,5223330.0826481,0
+AXP.US,D,20040213,000000,39.4562,39.6428,39.1704,39.6428,4521953.795415,0
+AXP.US,D,20040217,000000,39.5504,39.8134,39.4422,39.6696,4124369.1278407,0
+AXP.US,D,20040218,000000,39.6774,39.8134,39.3906,39.4562,3751557.682047,0
+AXP.US,D,20040219,000000,39.6428,39.7886,39.3818,39.4562,4002988.7039812,0
+AXP.US,D,20040220,000000,39.483,39.5336,39.1792,39.2805,5156884.6080669,0
+AXP.US,D,20040223,000000,39.2378,39.3758,38.942,39.214,5611571.5165798,0
+AXP.US,D,20040224,000000,39.214,39.3321,38.952,39.2974,6307267.1016371,0
+AXP.US,D,20040225,000000,39.205,40.6422,39.205,39.5952,5609679.2926198,0
+AXP.US,D,20040226,000000,39.4254,39.6338,39.3222,39.4472,5128196.9613215,0
+AXP.US,D,20040227,000000,39.3906,39.8036,39.3321,39.474,6351787.7661178,0
+AXP.US,D,20040301,000000,39.474,39.8372,39.4254,39.6428,4827647.7147738,0
+AXP.US,D,20040302,000000,39.4254,39.8284,39.4254,39.465,7244378.4231323,0
+AXP.US,D,20040303,000000,39.4254,39.6258,39.2974,39.5246,5322792.7494253,0
+AXP.US,D,20040304,000000,39.4562,39.618,39.3818,39.4344,6296709.7413322,0
+AXP.US,D,20040305,000000,39.2378,39.6258,38.9927,38.9927,8666081.4492701,0
+AXP.US,D,20040308,000000,39.0711,39.4472,39.0016,39.2726,5683696.6857628,0
+AXP.US,D,20040309,000000,39.205,39.3906,39.205,39.2974,4690831.2573324,0
+AXP.US,D,20040310,000000,39.2726,39.349,38.555,38.5639,6559508.2130621,0
+AXP.US,D,20040311,000000,38.1649,38.8994,38.0727,38.0815,8416679.6813589,0
+AXP.US,D,20040312,000000,38.1649,38.7048,37.9714,38.5143,7170893.0290579,0
+AXP.US,D,20040315,000000,38.3267,38.3337,37.6171,37.6529,7999612.5630448,0
+AXP.US,D,20040316,000000,37.8969,38.0051,37.0335,37.4325,9430245.7174877,0
+AXP.US,D,20040317,000000,37.76,37.8811,37.5417,37.6845,7292687.5658289,0
+AXP.US,D,20040318,000000,37.6171,38.3515,37.5764,38.0985,5774498.2464911,0
+AXP.US,D,20040319,000000,38.0985,38.2096,37.7352,37.7431,5964358.436825,0
+AXP.US,D,20040322,000000,37.6845,37.6845,37.0037,37.103,7030700.1911639,0
+AXP.US,D,20040323,000000,37.2767,37.4414,37.0583,37.103,6376416.9048171,0
+AXP.US,D,20040324,000000,37.23,37.3134,36.703,36.972,6903229.990087,0
+AXP.US,D,20040325,000000,37.1268,37.2151,36.6862,36.9084,6536235.2689581,0
+AXP.US,D,20040326,000000,36.9084,37.2449,36.8122,36.972,5878836.5638231,0
+AXP.US,D,20040329,000000,37.1983,37.7352,37.1189,37.5853,6581837.060334,0
+AXP.US,D,20040330,000000,37.7937,38.4438,37.76,38.3595,10310792.842557,0
+AXP.US,D,20040331,000000,38.2513,38.3595,38.0905,38.3197,7793520.3556741,0
+AXP.US,D,20040401,000000,38.3197,38.7366,38.1917,38.5738,6373843.5608375,0
+AXP.US,D,20040402,000000,38.9758,38.9758,38.5738,38.7366,6794834.1722827,0
+AXP.US,D,20040405,000000,38.6741,38.8676,38.5987,38.8597,4403946.7292859,0
+AXP.US,D,20040406,000000,38.681,38.7545,38.6235,38.7207,3704464.6811606,0
+AXP.US,D,20040407,000000,38.7545,38.8994,38.6145,38.7048,4929135.6052781,0
+AXP.US,D,20040408,000000,38.8597,39.0393,38.3515,38.5292,5125357.6178075,0
+AXP.US,D,20040412,000000,38.4706,38.8994,38.4279,38.6235,2908494.3246874,0
+AXP.US,D,20040413,000000,38.7207,38.7545,37.9237,37.9783,5794389.7722725,0
+AXP.US,D,20040414,000000,37.6845,37.8563,36.5422,36.7963,9351625.726342,0
+AXP.US,D,20040415,000000,36.7963,37.1357,36.1324,36.7646,9869370.6456695,0
+AXP.US,D,20040416,000000,36.9084,37.4761,36.6038,37.3819,7290115.2294232,0
+AXP.US,D,20040419,000000,37.2608,37.3908,36.962,37.103,4540085.0894296,0
+AXP.US,D,20040420,000000,37.0752,37.1457,36.578,36.5849,6884552.5909679,0
+AXP.US,D,20040421,000000,36.2842,36.8558,36.2158,36.8558,6026200.3058295,0
+AXP.US,D,20040422,000000,36.6405,37.6171,36.6038,37.5248,11166440.799096,0
+AXP.US,D,20040423,000000,37.3819,37.4245,37.0931,37.1457,6236626.0889466,0
+AXP.US,D,20040426,000000,37.1457,37.1804,36.8648,37.1546,5031437.6155692,0
+AXP.US,D,20040427,000000,37.2062,37.5248,37.0285,37.0583,6427162.3614302,0
+AXP.US,D,20040428,000000,36.8896,36.9372,36.2416,36.2416,6732717.235578,0
+AXP.US,D,20040429,000000,36.2504,36.578,36.0132,36.2416,7736545.0690587,0
+AXP.US,D,20040430,000000,36.2842,36.4698,36.0758,36.173,5704666.3157175,0
+AXP.US,D,20040503,000000,36.1978,36.5422,36.189,36.4946,4252523.4716593,0
+AXP.US,D,20040504,000000,36.4698,36.8807,36.3596,36.438,5758801.2512449,0
+AXP.US,D,20040505,000000,36.3596,36.7646,36.3596,36.5948,4276880.5653803,0
+AXP.US,D,20040506,000000,36.4152,36.5512,35.9696,36.3428,4879065.2232407,0
+AXP.US,D,20040507,000000,35.9884,36.4152,35.78,35.8366,6761408.9126194,0
+AXP.US,D,20040510,000000,35.6926,35.9458,35.1021,35.6589,7787831.5929063,0
+AXP.US,D,20040511,000000,35.5498,35.91,35.4316,35.5766,6169102.5101922,0
+AXP.US,D,20040512,000000,35.4723,35.7532,34.9671,35.6252,7847914.237718,0
+AXP.US,D,20040513,000000,35.3959,35.9884,35.388,35.8197,5483014.1431638,0
+AXP.US,D,20040514,000000,35.8197,36.2316,35.78,36.1076,5388831.164113,0
+AXP.US,D,20040517,000000,35.8366,36.43,35.6152,36.041,6597670.0780693,0
+AXP.US,D,20040518,000000,36.049,36.2504,36.0053,36.1978,5757854.1316909,0
+AXP.US,D,20040519,000000,36.2752,36.703,35.9964,36.0896,5250395.535264,0
+AXP.US,D,20040520,000000,36.0976,36.5343,36.0976,36.4539,4518705.3768596,0
+AXP.US,D,20040521,000000,36.4618,36.9273,36.4539,36.6762,5474627.0972411,0
+AXP.US,D,20040524,000000,36.8122,36.9531,36.703,36.8985,4398134.0349168,0
+AXP.US,D,20040525,000000,36.7963,37.3223,36.5849,37.2856,5254589.0582252,0
+AXP.US,D,20040526,000000,37.0583,37.3819,36.8717,37.1357,5094772.7092322,0
+AXP.US,D,20040527,000000,37.3908,37.8215,37.3134,37.7035,6515664.638305,0
+AXP.US,D,20040528,000000,37.627,37.6529,37.2955,37.4663,3081303.3403278,0
+AXP.US,D,20040601,000000,37.4325,37.4821,37.1357,37.3908,4531014.9083393,0
+AXP.US,D,20040602,000000,37.5764,37.7431,37.3223,37.627,3716370.1754689,0
+AXP.US,D,20040603,000000,37.5079,37.6945,37.364,37.499,3202687.7944834,0
+AXP.US,D,20040604,000000,37.6845,37.8731,37.6171,37.6757,3236922.1360636,0
+AXP.US,D,20040607,000000,37.7937,38.0557,37.76,38.0211,4609098.8701204,0
+AXP.US,D,20040608,000000,37.8563,38.1917,37.7937,38.1828,3746415.0243837,0
+AXP.US,D,20040609,000000,38.0211,38.1401,37.7689,37.8563,4062392.2439212,0
+AXP.US,D,20040610,000000,37.9714,37.9783,37.8117,37.8385,3063167.0084432,0
+AXP.US,D,20040614,000000,37.5417,37.8295,37.5417,37.7273,4653890.5720054,0
+AXP.US,D,20040615,000000,38.0309,38.0489,37.6945,37.8563,4828050.7443713,0
+AXP.US,D,20040616,000000,37.8295,38.1331,37.8027,38.0647,4102987.4001228,0
+AXP.US,D,20040617,000000,37.9783,38.1331,37.8385,38.0309,3776051.8058311,0
+AXP.US,D,20040618,000000,38.0309,38.4011,38.0211,38.3942,6599836.3621555,0
+AXP.US,D,20040621,000000,38.286,38.5639,38.0211,38.0557,4284592.5367273,0
+AXP.US,D,20040622,000000,37.8969,38.1649,37.7937,38.0557,4202047.0373026,0
+AXP.US,D,20040623,000000,37.9535,38.0211,37.6529,37.9714,3731802.1787547,0
+AXP.US,D,20040624,000000,37.8385,37.9237,37.499,37.6587,4236422.4392418,0
+AXP.US,D,20040625,000000,37.6845,37.9465,37.6171,37.9465,7493641.1458322,0
+AXP.US,D,20040628,000000,38.0131,38.0557,37.627,37.6439,4218151.0924421,0
+AXP.US,D,20040629,000000,37.6439,37.9963,37.6171,37.8881,4057793.6762144,0
+AXP.US,D,20040630,000000,37.7769,38.1331,37.5417,37.9714,5982486.7081177,0
+AXP.US,D,20040701,000000,37.9635,38.2602,37.6757,37.9307,4826158.5204113,0
+AXP.US,D,20040702,000000,37.9307,38.0399,37.7431,37.8643,3400662.9857617,0
+AXP.US,D,20040706,000000,37.6845,37.8295,37.5079,37.5595,4003930.7856652,0
+AXP.US,D,20040707,000000,37.5764,38.1649,37.5764,37.6945,5296541.4165963,0
+AXP.US,D,20040708,000000,37.6529,37.6529,37.0931,37.1457,4578917.9987165,0
+AXP.US,D,20040709,000000,37.3313,37.3729,36.7963,36.962,3396059.380185,0
+AXP.US,D,20040712,000000,36.838,36.9869,36.5154,36.7318,4840905.3733815,0
+AXP.US,D,20040713,000000,36.6405,36.703,36.3686,36.569,4822367.0194734,0
+AXP.US,D,20040714,000000,36.43,36.7407,36.1154,36.3964,5435110.0452126,0
+AXP.US,D,20040715,000000,36.5016,36.5343,36.0321,36.1324,5566778.8071208,0
+AXP.US,D,20040716,000000,36.3596,36.3596,35.9378,36.0132,4643873.2713612,0
+AXP.US,D,20040719,000000,36.173,36.2068,35.6926,35.8008,3918003.8679179,0
+AXP.US,D,20040720,000000,35.7274,36.303,35.6321,36.303,5658386.4270439,0
+AXP.US,D,20040721,000000,36.4698,36.6931,35.7194,35.7274,5506696.1623091,0
+AXP.US,D,20040722,000000,35.4723,35.8197,35.2461,35.7194,6236087.03686,0
+AXP.US,D,20040723,000000,35.4723,35.6926,35.4048,35.5498,4339260.4788975,0
+AXP.US,D,20040726,000000,35.5498,36.2068,35.4316,36.1324,10007397.199477,0
+AXP.US,D,20040727,000000,36.2842,36.578,36.2842,36.5343,9009533.1964646,0
+AXP.US,D,20040728,000000,36.5422,36.8985,36.3874,36.8648,6536365.2460033,0
+AXP.US,D,20040729,000000,36.8985,37.0931,36.838,36.9174,5647977.1801161,0
+AXP.US,D,20040730,000000,36.972,37.1357,36.8896,37.1357,4011108.7427955,0
+AXP.US,D,20040802,000000,36.7963,37.2449,36.6673,37.1546,4260915.5554519,0
+AXP.US,D,20040803,000000,37.1546,37.1546,36.7735,36.8807,4230055.5791763,0
+AXP.US,D,20040804,000000,36.6931,37.3223,36.6484,37.103,3973623.967512,0
+AXP.US,D,20040805,000000,37.0752,37.103,36.578,36.6127,4832246.2824806,0
+AXP.US,D,20040806,000000,36.6127,36.7963,36.4152,36.4618,5381657.2372787,0
+AXP.US,D,20040809,000000,36.4618,36.6306,36.43,36.43,3004851.6484162,0
+AXP.US,D,20040810,000000,36.5422,37.0752,36.5422,37.0196,4533455.2525518,0
+AXP.US,D,20040811,000000,37.0196,37.1189,36.838,37.0424,4308005.5336163,0
+AXP.US,D,20040812,000000,36.9084,37.0752,36.5422,36.5512,5175967.0519316,0
+AXP.US,D,20040813,000000,36.578,36.6584,36.43,36.4698,4448200.3866582,0
+AXP.US,D,20040816,000000,36.4698,36.6862,36.43,36.5154,5942839.6790439,0
+AXP.US,D,20040817,000000,36.7646,36.8807,36.5948,36.7467,5134286.7385388,0
+AXP.US,D,20040818,000000,36.6931,36.972,36.6673,36.972,4358476.9301031,0
+AXP.US,D,20040819,000000,36.8717,36.9789,36.6216,36.8221,3114592.5775019,0
+AXP.US,D,20040820,000000,36.703,36.962,36.6762,36.9531,3508382.7214163,0
+AXP.US,D,20040823,000000,36.8221,36.9789,36.7248,36.7248,3644114.0216666,0
+AXP.US,D,20040824,000000,36.8717,36.9084,36.6216,36.7646,2711463.230241,0
+AXP.US,D,20040825,000000,36.7963,36.9442,36.6216,36.9084,3968752.347253,0
+AXP.US,D,20040826,000000,36.9273,37.103,36.8717,37.0335,3762519.0795232,0
+AXP.US,D,20040827,000000,37.0335,37.0752,36.9273,36.9531,1848511.369822,0
+AXP.US,D,20040830,000000,36.7963,36.9174,36.6762,36.6762,2546641.2536478,0
+AXP.US,D,20040831,000000,36.7963,36.962,36.6127,36.962,3250052.840348,0
+AXP.US,D,20040901,000000,36.9531,37.1268,36.838,37.0285,4119633.530071,0
+AXP.US,D,20040902,000000,36.9869,37.3223,36.9442,37.2529,3593229.5198424,0
+AXP.US,D,20040903,000000,37.2608,37.4245,37.1357,37.1357,2342982.3374717,0
+AXP.US,D,20040907,000000,37.3223,37.76,37.3134,37.6757,6194138.7087849,0
+AXP.US,D,20040908,000000,37.7273,37.7859,37.5417,37.6439,4964863.1715167,0
+AXP.US,D,20040909,000000,37.6439,37.6945,37.4663,37.6171,3888366.0788965,0
+AXP.US,D,20040910,000000,37.6171,37.9635,37.5417,37.9307,3630039.2205502,0
+AXP.US,D,20040913,000000,37.9149,38.2344,37.8881,38.0489,4376747.2693289,0
+AXP.US,D,20040914,000000,37.8811,37.9714,37.7035,37.9307,3591067.2660522,0
+AXP.US,D,20040915,000000,37.9307,37.9307,37.5853,37.6171,3275757.0604985,0
+AXP.US,D,20040916,000000,37.627,37.7859,37.5079,37.6171,3368456.8906307,0
+AXP.US,D,20040917,000000,37.8295,38.0489,37.7511,37.9783,5150927.8306168,0
+AXP.US,D,20040920,000000,37.8385,37.9465,37.7103,37.8027,2392104.5923812,0
+AXP.US,D,20040921,000000,37.8731,38.0985,37.8563,38.0399,3524350.7540667,0
+AXP.US,D,20040922,000000,37.7431,37.8731,37.5159,37.5913,5062567.621675,0
+AXP.US,D,20040923,000000,37.6529,37.76,37.5595,37.5913,4721279.1358446,0
+AXP.US,D,20040924,000000,37.5595,38.0211,37.5516,37.8463,3949131.8588758,0
+AXP.US,D,20040927,000000,37.7273,37.8117,37.3819,37.4325,4170379.9942581,0
+AXP.US,D,20040928,000000,37.5516,37.6845,37.4761,37.5595,4040205.4645823,0
+AXP.US,D,20040929,000000,37.5595,37.9714,37.499,37.9714,5004648.2382276,0
+AXP.US,D,20040930,000000,37.8969,38.1073,37.8969,38.0309,4968918.656841,0
+AXP.US,D,20041001,000000,38.0309,38.3942,37.9237,38.1649,4118824.4481541,0
+AXP.US,D,20041004,000000,38.8676,38.952,38.3197,38.8904,6638400.2491861,0
+AXP.US,D,20041005,000000,39.078,39.1197,38.8021,38.9838,4331820.5525288,0
+AXP.US,D,20041006,000000,38.9758,39.3668,38.9758,39.3668,6624189.4255805,0
+AXP.US,D,20041007,000000,39.3668,39.4918,39.1792,39.214,4564171.1457463,0
+AXP.US,D,20041008,000000,39.0016,39.1514,38.4954,38.6145,3623680.4210766,0
+AXP.US,D,20041011,000000,38.6235,38.942,38.6235,38.82,2219566.614145,0
+AXP.US,D,20041012,000000,38.5907,38.9927,38.5143,38.952,3324616.3385956,0
+AXP.US,D,20041013,000000,38.952,39.0562,38.4359,38.5391,3373463.5258048,0
+AXP.US,D,20041014,000000,38.5391,38.681,38.0905,38.2096,3905418.261164,0
+AXP.US,D,20041015,000000,38.3763,39.3132,38.3426,38.8021,8315457.790389,0
+AXP.US,D,20041018,000000,38.7207,38.9758,38.4279,38.942,3356143.328855,0
+AXP.US,D,20041019,000000,39.0959,39.205,38.4766,38.555,4092301.0703469,0
+AXP.US,D,20041020,000000,38.4617,38.5639,38.2096,38.5044,4008132.3692184,0
+AXP.US,D,20041021,000000,38.4617,38.7465,38.2771,38.6403,4145209.7883242,0
+AXP.US,D,20041022,000000,38.7207,38.8597,38.2096,38.2265,3335575.7209238,0
+AXP.US,D,20041025,000000,38.2096,38.4865,37.5853,37.7937,8760809.5258512,0
+AXP.US,D,20041026,000000,37.8881,38.4011,37.8643,38.2691,5499254.2207924,0
+AXP.US,D,20041027,000000,38.2949,38.9351,38.1331,38.8378,5590458.8111181,0
+AXP.US,D,20041028,000000,38.7545,39.1892,38.7277,38.9758,4940637.0624149,0
+AXP.US,D,20041029,000000,39.0393,39.2726,38.8021,39.214,4559570.5628916,0
+AXP.US,D,20041101,000000,39.214,39.3132,38.9927,39.0959,5131983.4243894,0
+AXP.US,D,20041102,000000,39.0204,40.3295,39.0016,39.9098,9692639.1444721,0
+AXP.US,D,20041103,000000,40.4953,40.5737,39.9166,40.1598,5681665.4165918,0
+AXP.US,D,20041104,000000,39.9306,40.6253,39.9306,40.6075,5342825.3355658,0
+AXP.US,D,20041105,000000,40.6422,40.8695,40.4625,40.7325,6320660.7827339,0
+AXP.US,D,20041108,000000,40.5568,40.6343,40.3702,40.4625,4504356.5156169,0
+AXP.US,D,20041109,000000,40.53,40.6075,40.3702,40.3702,4823046.1243451,0
+AXP.US,D,20041110,000000,40.4189,40.5568,40.1836,40.4705,5895614.6859645,0
+AXP.US,D,20041111,000000,40.6253,40.9935,40.5737,40.9369,3974029.0122574,0
+AXP.US,D,20041112,000000,40.9369,41.1117,40.8793,41.1117,3993650.5082085,0
+AXP.US,D,20041115,000000,41.0789,41.4511,41.0431,41.3815,5128603.0136409,0
+AXP.US,D,20041116,000000,41.3815,41.4599,41.1385,41.2079,4782853.9977409,0
+AXP.US,D,20041117,000000,41.3071,41.7121,41.3071,41.4083,5364334.0176069,0
+AXP.US,D,20041118,000000,41.4083,41.6704,41.2466,41.4083,3455468.965569,0
+AXP.US,D,20041119,000000,41.4083,41.5185,40.9845,41.1653,4299341.4048454,0
+AXP.US,D,20041122,000000,41.0103,41.5841,40.9032,41.4689,4271331.8553977,0
+AXP.US,D,20041123,000000,41.3489,41.6267,41.2724,41.5275,4442650.6691016,0
+AXP.US,D,20041124,000000,41.6019,41.7557,41.3657,41.5671,3641812.7226652,0
+AXP.US,D,20041126,000000,41.3995,41.6099,41.3995,41.4689,1800876.2941271,0
+AXP.US,D,20041129,000000,41.6456,41.7557,41.1831,41.2466,5517522.5448702,0
+AXP.US,D,20041130,000000,41.1653,41.3905,41.0957,41.1731,4876633.9471941,0
+AXP.US,D,20041201,000000,41.1989,41.7299,41.1989,41.7121,4352927.2125465,0
+AXP.US,D,20041202,000000,41.7121,41.8213,41.4351,41.4937,4141424.3328302,0
+AXP.US,D,20041203,000000,41.3815,41.6267,41.1731,41.5671,4642931.1896772,0
+AXP.US,D,20041206,000000,41.4173,41.7041,41.3071,41.5751,3527731.1648152,0
+AXP.US,D,20041207,000000,41.5344,41.6099,40.8793,40.9767,3807449.8266194,0
+AXP.US,D,20041208,000000,41.1653,41.4689,40.9935,41.1463,3308376.2609669,0
+AXP.US,D,20041209,000000,40.8535,40.9369,40.5211,40.8695,5557034.5590288,0
+AXP.US,D,20041210,000000,41.0859,41.0859,40.5131,40.7722,4884211.9111999,0
+AXP.US,D,20041213,000000,40.928,40.9767,40.2343,40.6739,5640394.1782403,0
+AXP.US,D,20041214,000000,41.6793,41.6793,40.9369,41.3489,7004448.8583349,0
+AXP.US,D,20041215,000000,41.3489,41.5503,41.1385,41.4858,5249580.4079032,0
+AXP.US,D,20041216,000000,41.4858,41.5017,41.1911,41.3399,4670672.7244427,0
+AXP.US,D,20041217,000000,41.3399,41.5671,41.2079,41.3151,8668245.7182083,0
+AXP.US,D,20041220,000000,41.4599,41.6357,41.2307,41.2724,3604189.9097447,0
+AXP.US,D,20041221,000000,41.2724,41.8639,41.2535,41.7041,4854438.0996894,0
+AXP.US,D,20041222,000000,41.7041,42.1607,41.593,42.0575,4717767.740477,0
+AXP.US,D,20041223,000000,41.9691,42.116,41.593,41.7041,3443563.4712607,0
+AXP.US,D,20041227,000000,41.7041,41.8213,41.5344,41.5671,3190912.2772203,0
+AXP.US,D,20041228,000000,41.6019,41.7786,41.4599,41.6456,2892935.3670784,0
+AXP.US,D,20041229,000000,41.5671,41.6793,41.4689,41.5841,2094663.7116037,0
+AXP.US,D,20041230,000000,41.5841,41.8808,41.4937,41.4937,2231341.123834,0
+AXP.US,D,20041231,000000,41.6099,41.9979,41.5106,41.6555,2571541.4297514,0
+AXP.US,D,20050103,000000,41.8213,42.0674,41.2307,41.3151,6220388.0264659,0
+AXP.US,D,20050104,000000,41.3151,41.3737,40.5389,40.6987,5498713.1535579,0
+AXP.US,D,20050105,000000,40.6819,40.6987,40.1668,40.2253,5545129.0647205,0
+AXP.US,D,20050106,000000,40.1598,40.2869,39.7529,40.0248,5860431.2096823,0
+AXP.US,D,20050107,000000,40.1082,40.1598,39.5684,39.7281,5242815.5561101,0
+AXP.US,D,20050110,000000,39.6516,40.0248,39.6258,39.8134,5857993.8881918,0
+AXP.US,D,20050111,000000,39.6606,39.6854,39.357,39.4422,7086049.2533537,0
+AXP.US,D,20050112,000000,39.465,39.5434,39.0562,39.349,8947279.2296968,0
+AXP.US,D,20050113,000000,39.349,39.8134,39.0562,39.078,6267617.0498414,0
+AXP.US,D,20050114,000000,39.1614,39.2726,38.9351,38.9579,5077454.5274303,0
+AXP.US,D,20050118,000000,38.8378,39.3132,38.82,39.2726,7331522.4902637,0
+AXP.US,D,20050119,000000,39.1614,39.5098,39.1366,39.214,5369209.6681619,0
+AXP.US,D,20050120,000000,38.8676,39.0959,38.6582,38.7207,6668031.9927636,0
+AXP.US,D,20050121,000000,38.6979,38.8676,38.286,38.3763,6098598.5275648,0
+AXP.US,D,20050124,000000,38.4617,39.1514,38.1253,38.8676,10277506.628104,0
+AXP.US,D,20050125,000000,38.8756,39.6944,38.8756,39.4918,8875830.1426634,0
+AXP.US,D,20050126,000000,38.8835,39.5684,38.8835,39.2378,4171056.0764077,0
+AXP.US,D,20050127,000000,38.9927,39.339,38.8448,39.0016,5031712.6832694,0
+AXP.US,D,20050128,000000,39.0959,39.1296,38.6235,39.0204,5908336.3152075,0
+AXP.US,D,20050131,000000,39.3758,39.618,39.2884,39.4254,5752308.4444302,0
+AXP.US,D,20050201,000000,40.8258,42.8822,40.8258,41.9403,37050739.611545,0
+AXP.US,D,20050202,000000,41.4599,41.6793,41.0431,41.2149,12634429.759352,0
+AXP.US,D,20050203,000000,41.0103,41.1653,40.7811,40.9449,10232307.866326,0
+AXP.US,D,20050204,000000,40.9032,41.3815,40.8953,41.2466,5095315.7916146,0
+AXP.US,D,20050207,000000,41.0531,41.1911,40.8793,41.0531,4584066.7018238,0
+AXP.US,D,20050208,000000,40.8695,40.9201,40.6601,40.6987,5496006.8098111,0
+AXP.US,D,20050209,000000,40.6987,41.0173,40.3861,40.4705,6446241.7825728,0
+AXP.US,D,20050210,000000,40.6819,40.9032,40.1836,40.7235,5522800.2174486,0
+AXP.US,D,20050211,000000,40.7235,41.0352,40.5469,40.7811,6510388.9808746,0
+AXP.US,D,20050214,000000,40.7235,40.7563,40.1995,40.3454,5467455.1855548,0
+AXP.US,D,20050215,000000,40.3861,40.4873,40.2075,40.2769,6100361.7820537,0
+AXP.US,D,20050216,000000,40.1995,40.5032,40.0318,40.3603,6840032.9340611,0
+AXP.US,D,20050217,000000,40.3861,40.5896,40.2769,40.2769,5850827.0143754,0
+AXP.US,D,20050218,000000,40.1995,40.2075,39.9464,39.997,7087676.4853534,0
+AXP.US,D,20050222,000000,39.9306,40.1668,39.6696,39.744,6886312.8227347,0
+AXP.US,D,20050223,000000,39.744,40.007,39.6944,39.8998,5543909.9001883,0
+AXP.US,D,20050224,000000,39.8472,40.2958,39.7956,40.1668,5966655.7055304,0
+AXP.US,D,20050225,000000,40.0924,40.4625,40.0656,40.3375,3899462.4912879,0
+AXP.US,D,20050228,000000,40.1995,40.4367,39.871,40.0149,5678825.0655038,0
+AXP.US,D,20050301,000000,39.871,40.5032,39.8472,40.3861,5928226.833415,0
+AXP.US,D,20050302,000000,40.0924,40.799,40.0149,40.4189,6488462.1556261,0
+AXP.US,D,20050303,000000,40.5211,40.7464,40.3454,40.4288,4804235.7254588,0
+AXP.US,D,20050304,000000,40.7137,40.9687,40.5816,40.6075,5358110.2330486,0
+AXP.US,D,20050307,000000,40.7137,40.7653,40.4873,40.6075,6065582.3429429,0
+AXP.US,D,20050308,000000,40.5737,40.6253,40.1668,40.2174,7492696.0414262,0
+AXP.US,D,20050309,000000,40.0477,40.1598,39.6428,39.6428,8413841.345419,0
+AXP.US,D,20050310,000000,39.5684,40.0318,39.349,39.9306,5272857.382303,0
+AXP.US,D,20050311,000000,39.9812,39.9891,39.2726,39.5684,5943246.7389373,0
+AXP.US,D,20050314,000000,39.6258,40.0477,39.5434,39.7956,5068791.4062335,0
+AXP.US,D,20050315,000000,39.9812,39.9812,39.465,39.5336,4076466.0374635,0
+AXP.US,D,20050316,000000,39.3132,39.3906,38.8021,38.9252,8756469.904661,0
+AXP.US,D,20050317,000000,38.9162,38.9758,38.6235,38.7545,8191908.0597212,0
+AXP.US,D,20050318,000000,38.7545,39.087,38.6483,38.7207,16226570.091707,0
+AXP.US,D,20050321,000000,38.7545,38.9073,38.4438,38.6403,6713230.754542,0
+AXP.US,D,20050322,000000,38.5738,38.7833,37.7689,37.8215,8382038.2798854,0
+AXP.US,D,20050323,000000,37.499,37.8215,36.962,37.2608,13932036.949717,0
+AXP.US,D,20050324,000000,37.4325,37.6012,37.1357,37.1546,8176076.0495599,0
+AXP.US,D,20050328,000000,37.2151,38.0051,37.2151,37.7511,8303954.3181043,0
+AXP.US,D,20050329,000000,37.7511,37.9059,37.5079,37.6171,8680558.2724099,0
+AXP.US,D,20050330,000000,37.5764,38.1173,37.5764,38.0309,7546417.8716164,0
+AXP.US,D,20050331,000000,38.0309,38.2771,37.8463,37.9635,7360217.1900272,0
+AXP.US,D,20050401,000000,38.3515,38.3853,37.5764,37.6171,6173568.0781318,0
+AXP.US,D,20050404,000000,37.76,38.0211,37.4087,37.9149,5863271.5607702,0
+AXP.US,D,20050405,000000,37.8385,37.9387,37.6339,37.8563,5346338.7460814,0
+AXP.US,D,20050406,000000,37.9465,38.3267,37.9465,38.0815,4130053.8603126,0
+AXP.US,D,20050407,000000,38.2195,38.3337,38.0309,38.2423,3906773.4481854,0
+AXP.US,D,20050408,000000,38.2423,38.3197,37.9714,38.0905,2883596.1637318,0
+AXP.US,D,20050411,000000,38.0309,38.1828,37.7273,37.9237,3086448.0131391,0
+AXP.US,D,20050412,000000,37.7273,38.6651,37.5764,38.5461,6651526.9231745,0
+AXP.US,D,20050413,000000,38.4279,38.8378,38.286,38.4865,8361737.6790626,0
+AXP.US,D,20050414,000000,38.4617,38.5738,37.76,37.7689,5612382.6136447,0
+AXP.US,D,20050415,000000,37.7769,38.4359,37.3819,37.4821,7500816.0802406,0
+AXP.US,D,20050418,000000,37.4821,37.9635,37.4414,37.6339,7375643.1478691,0
+AXP.US,D,20050419,000000,37.6012,37.8385,37.3223,37.3571,5604400.6124674,0
+AXP.US,D,20050420,000000,37.2062,37.3134,36.972,36.972,8158075.7401645,0
+AXP.US,D,20050421,000000,37.6529,37.6529,36.6306,37.2449,10957640.232831,0
+AXP.US,D,20050422,000000,37.0931,37.3571,36.5849,36.8032,6858032.2358826,0
+AXP.US,D,20050425,000000,37.1546,37.7511,36.972,37.6677,6338119.0173208,0
+AXP.US,D,20050426,000000,37.3571,38.0905,37.1725,38.0905,12075809.578252,0
+AXP.US,D,20050427,000000,38.0905,38.7207,38.0557,38.5044,8816423.5800014,0
+AXP.US,D,20050428,000000,38.3197,38.419,38.0131,38.2096,7839938.2819848,0
+AXP.US,D,20050429,000000,38.4617,38.942,38.0647,38.942,9972485.7681735,0
+AXP.US,D,20050502,000000,38.82,39.3132,38.82,39.205,7317988.7563819,0
+AXP.US,D,20050503,000000,39.205,39.4472,38.9073,39.1614,7583903.6544739,0
+AXP.US,D,20050504,000000,39.0959,39.618,38.9758,39.5504,5975053.8347669,0
+AXP.US,D,20050505,000000,39.4344,39.5018,39.0204,39.2974,5922412.1238979,0
+AXP.US,D,20050506,000000,39.4562,39.5336,39.1038,39.1614,5723890.8275151,0
+AXP.US,D,20050509,000000,39.1296,39.3043,38.8378,39.0106,7471450.3361974,0
+AXP.US,D,20050510,000000,39.0204,39.0294,38.681,38.7833,6499828.5978478,0
+AXP.US,D,20050511,000000,38.7932,38.9351,38.3595,38.7048,6433117.1237323,0
+AXP.US,D,20050512,000000,38.7833,39.1366,38.4527,38.5292,5239023.0475983,0
+AXP.US,D,20050513,000000,38.4438,38.5143,38.0557,38.2423,5994807.3229112,0
+AXP.US,D,20050516,000000,38.2096,38.8289,38.1253,38.7644,3421505.6613931,0
+AXP.US,D,20050517,000000,38.5391,38.9659,38.2691,38.8994,3749932.4651953,0
+AXP.US,D,20050518,000000,38.9758,39.602,38.9758,39.5684,5991557.8967819,0
+AXP.US,D,20050519,000000,39.6696,39.6854,39.0294,39.339,3474553.4245815,0
+AXP.US,D,20050520,000000,39.2726,39.2805,38.7545,39.214,4770133.3760718,0
+AXP.US,D,20050523,000000,39.1296,39.4422,39.0959,39.205,2594140.3068536,0
+AXP.US,D,20050524,000000,39.0562,39.1704,38.8676,39.0959,3340850.3707803,0
+AXP.US,D,20050525,000000,38.942,39.1296,38.7366,38.8904,2939352.285815,0
+AXP.US,D,20050526,000000,38.942,39.1366,38.811,39.078,3148558.9043999,0
+AXP.US,D,20050527,000000,39.078,39.4254,39.0106,39.349,2893207.4120566,0
+AXP.US,D,20050531,000000,39.4344,39.9246,39.3906,39.7956,7377402.3720618,0
+AXP.US,D,20050601,000000,39.6428,40.2769,39.6338,40.0248,6079521.1215702,0
+AXP.US,D,20050602,000000,39.8284,40.1668,39.7886,40.0924,3828421.4717219,0
+AXP.US,D,20050603,000000,40.1003,40.2869,39.8542,40.0378,4507199.8894268,0
+AXP.US,D,20050606,000000,40.0735,40.1668,39.8284,40.007,4487850.4384539,0
+AXP.US,D,20050607,000000,39.9554,40.6253,39.9166,40.4705,6277498.3279966,0
+AXP.US,D,20050608,000000,40.5737,40.6888,40.2075,40.3127,3785927.0385423,0
+AXP.US,D,20050609,000000,40.1995,40.5995,40.0378,40.4109,4501244.1195508,0
+AXP.US,D,20050610,000000,40.3941,40.4625,40.1271,40.4288,4017736.5645253,0
+AXP.US,D,20050613,000000,40.2343,40.7563,40.2174,40.6164,6050560.4222725,0
+AXP.US,D,20050614,000000,40.4625,40.8535,40.4288,40.6422,5937156.96172,0
+AXP.US,D,20050615,000000,40.6888,40.7653,40.403,40.6422,5036313.2661241,0
+AXP.US,D,20050616,000000,40.6253,40.8159,40.4953,40.5816,5988447.5158638,0
+AXP.US,D,20050617,000000,40.8695,40.8695,40.4625,40.5211,7932358.0065467,0
+AXP.US,D,20050620,000000,40.4367,40.4625,40.2253,40.3603,3294568.4669588,0
+AXP.US,D,20050621,000000,40.3127,41.1653,40.2601,40.4625,4119227.4777515,0
+AXP.US,D,20050622,000000,40.6343,40.7137,40.403,40.4784,3851694.4158258,0
+AXP.US,D,20050623,000000,40.403,40.4109,39.5504,39.6696,6919334.0452265,0
+AXP.US,D,20050624,000000,39.2308,39.9891,39.2308,39.618,7529773.7568163,0
+AXP.US,D,20050627,000000,39.7202,39.7797,39.3668,39.4422,4148189.1846233,0
+AXP.US,D,20050628,000000,39.5336,39.9554,39.4422,39.9098,4407196.1554152,0
+AXP.US,D,20050629,000000,39.7956,39.863,39.5158,39.5434,4693408.631608,0
+AXP.US,D,20050630,000000,40.1182,40.3127,39.2726,39.3321,8085546.53381,0
+AXP.US,D,20050701,000000,39.5098,39.6774,39.4422,39.5684,3933566.8558229,0
+AXP.US,D,20050705,000000,39.61,39.9306,39.2726,39.871,4685691.6223911,0
+AXP.US,D,20050706,000000,39.7202,39.8134,39.3321,39.357,5574087.7488703,0
+AXP.US,D,20050707,000000,38.9073,39.5336,38.6483,39.5098,7715164.3489147,0
+AXP.US,D,20050708,000000,39.5336,39.871,39.3132,39.8542,4318427.879006,0
+AXP.US,D,20050711,000000,39.9722,40.1271,39.6854,39.881,4849839.5319827,0
+AXP.US,D,20050712,000000,39.9395,39.9395,39.6774,39.7797,5268661.8441937,0
+AXP.US,D,20050713,000000,39.6258,39.9246,39.6258,39.8542,4636027.2926731,0
+AXP.US,D,20050714,000000,39.9098,40.0656,39.5098,39.9643,6428516.5408776,0
+AXP.US,D,20050715,000000,39.9643,39.9643,39.465,39.7281,5102621.7106423,0
+AXP.US,D,20050718,000000,39.5504,39.5684,39.1614,39.1614,5361090.6369215,0
+AXP.US,D,20050719,000000,39.2726,39.5684,39.0959,39.4562,5495327.7049394,0
+AXP.US,D,20050720,000000,39.2726,39.8898,39.2726,39.8372,5549591.6099381,0
+AXP.US,D,20050721,000000,39.7529,40.3127,39.7122,40.1519,6983338.1680213,0
+AXP.US,D,20050722,000000,40.1082,40.4467,40.0248,40.3295,6881575.2098168,0
+AXP.US,D,20050725,000000,40.5737,40.8695,40.3206,40.3206,10915688.882034,0
+AXP.US,D,20050726,000000,40.4953,40.4953,40.0149,40.1082,5945820.082917,0
+AXP.US,D,20050727,000000,40.1082,40.6601,39.9812,40.6075,10529207.679869,0
+AXP.US,D,20050728,000000,40.7911,41.0531,40.666,40.9935,5762591.7446088,0
+AXP.US,D,20050729,000000,40.9767,41.0957,40.6343,40.6422,6041218.1962039,0
+AXP.US,D,20050801,000000,40.6422,40.8258,40.5131,40.5211,5528614.9269656,0
+AXP.US,D,20050802,000000,40.5737,40.9845,40.5737,40.9369,4685283.5549237,0
+AXP.US,D,20050803,000000,40.6422,40.9935,40.6422,40.9935,4671345.7838704,0
+AXP.US,D,20050804,000000,40.8258,41.5017,40.8258,41.2724,9048905.1578381,0
+AXP.US,D,20050805,000000,41.2724,41.4173,41.1731,41.2367,4951734.4823803,0
+AXP.US,D,20050808,000000,41.2813,41.3815,41.0431,41.1653,4610991.0940804,0
+AXP.US,D,20050809,000000,41.2307,41.3241,40.9597,41.0789,5577337.1749996,0
+AXP.US,D,20050810,000000,41.5503,41.9979,41.4173,41.7557,10800935.272331,0
+AXP.US,D,20050811,000000,41.7121,42.0833,41.6555,41.9781,8733475.0509793,0
+AXP.US,D,20050812,000000,41.7121,42.0078,41.5185,41.8808,5695739.2101342,0
+AXP.US,D,20050815,000000,41.7557,41.8877,41.5593,41.7716,4325054.6931618,0
+AXP.US,D,20050816,000000,41.7557,41.9324,41.3815,41.4263,4168215.7253198,0
+AXP.US,D,20050817,000000,41.4263,41.6019,41.2903,41.4083,3748309.2634916,0
+AXP.US,D,20050818,000000,41.3241,41.5275,41.1117,41.4689,3575501.2554252,0
+AXP.US,D,20050819,000000,41.4689,41.5593,41.2982,41.4599,3772666.3572127,0
+AXP.US,D,20050822,000000,41.5344,41.7955,41.4351,41.5841,3957519.9123725,0
+AXP.US,D,20050823,000000,41.5841,41.7617,41.3489,41.3815,4416940.4035072,0
+AXP.US,D,20050824,000000,41.3905,41.6456,40.9687,40.9687,5608320.0753025,0
+AXP.US,D,20050825,000000,40.6422,41.2149,40.6164,41.1831,3942497.991702,0
+AXP.US,D,20050826,000000,41.0859,41.1831,40.5995,40.6501,6741247.3570077,0
+AXP.US,D,20050829,000000,40.6075,41.3737,40.4367,41.2982,5374755.3554227,0
+AXP.US,D,20050830,000000,41.2227,41.2307,40.6819,40.7911,4566334.4071106,0
+AXP.US,D,20050831,000000,40.8793,40.9032,40.3861,40.8159,6156377.8582272,0
+AXP.US,D,20050901,000000,40.7395,40.9131,40.4873,40.8695,5621584.7869281,0
+AXP.US,D,20050902,000000,40.928,41.1117,40.7653,40.9131,3865497.171964,0
+AXP.US,D,20050906,000000,41.0531,42.1418,40.9935,42.0902,10299560.407677,0
+AXP.US,D,20050907,000000,42.0902,42.4098,41.9503,42.3969,9048095.0683473,0
+AXP.US,D,20050908,000000,42.4098,42.522,42.254,42.389,6729338.8399775,0
+AXP.US,D,20050909,000000,42.379,43.3417,42.3532,43.0052,8813852.2511697,0
+AXP.US,D,20050912,000000,42.9348,43.7893,42.916,43.3,11157510.670791,0
+AXP.US,D,20050913,000000,43.1214,43.2127,42.655,42.6628,6481562.2889181,0
+AXP.US,D,20050914,000000,42.6014,42.8128,42.0078,42.0982,7614758.5928796,0
+AXP.US,D,20050915,000000,42.3046,42.5766,42.1508,42.5308,7602848.0607013,0
+AXP.US,D,20050916,000000,42.7006,43.967,42.655,43.9412,21663980.428347,0
+AXP.US,D,20050919,000000,43.7824,43.8241,43.3169,43.6196,8056178.7746188,0
+AXP.US,D,20050920,000000,43.5869,43.8817,43.2296,43.2296,10801069.279672,0
+AXP.US,D,20050921,000000,43.0142,43.1214,42.0326,42.116,11633710.291641,0
+AXP.US,D,20050922,000000,41.8967,42.1418,41.6019,42.116,11875808.155672,0
+AXP.US,D,20050923,000000,42.116,42.2093,41.7955,42.0505,6284127.1573004,0
+AXP.US,D,20050926,000000,42.379,42.638,41.991,42.116,6361259.9692315,0
+AXP.US,D,20050927,000000,42.0575,42.116,41.7617,41.8967,4468091.9124397,0
+AXP.US,D,20050928,000000,42.0078,42.2014,41.6019,41.8391,4424515.344791,0
+AXP.US,D,20050929,000000,41.7557,42.6014,41.72,42.4952,10047723.333422,0
+AXP.US,D,20050930,000000,42.3602,42.4554,42.124,42.4465,9945693.3681099,0
+AXP.US,D,20051003,000000,42.4465,42.908,42.4465,42.8436,7994386.27674,0
+AXP.US,D,20051004,000000,42.9706,43.4578,42.0833,42.1508,6609294.4592333,0
+AXP.US,D,20051005,000000,41.9145,42.655,41.8967,42.2708,6466677.3983108,0
+AXP.US,D,20051006,000000,42.3364,42.7334,42.0326,42.2708,5878433.5342258,0
+AXP.US,D,20051007,000000,42.5478,42.5478,42.0148,42.0575,7618531.9574855,0
+AXP.US,D,20051010,000000,42.2192,42.389,41.3489,41.4083,5744460.4505942,0
+AXP.US,D,20051011,000000,41.5106,41.8709,41.3657,41.5185,6530996.8917655,0
+AXP.US,D,20051012,000000,41.2813,41.7041,40.3861,40.6987,9298219.2668118,0
+AXP.US,D,20051013,000000,40.7057,40.8595,40.1519,40.7325,6232611.9141561,0
+AXP.US,D,20051014,000000,40.7653,41.062,40.267,40.4784,6435640.0890122,0
+AXP.US,D,20051017,000000,40.3941,40.6601,40.1668,40.6253,6264237.6466669,0
+AXP.US,D,20051018,000000,40.5032,40.6422,40.1995,40.4288,6133344.7167337,0
+AXP.US,D,20051019,000000,40.3295,41.3399,40.1082,41.3399,5855098.1205342,0
+AXP.US,D,20051020,000000,41.3399,41.3399,39.6854,39.9812,10168975.795385,0
+AXP.US,D,20051021,000000,39.8472,40.5211,39.3321,39.8036,11165651.868659,0
+AXP.US,D,20051024,000000,40.4784,41.9592,40.2442,41.8213,15810972.016275,0
+AXP.US,D,20051025,000000,41.8133,42.7422,41.3657,41.9781,12941766.02432,0
+AXP.US,D,20051026,000000,41.985,42.505,41.5751,42.3284,7164139.2605789,0
+AXP.US,D,20051027,000000,42.379,42.379,41.2079,41.2813,7354612.0559009,0
+AXP.US,D,20051028,000000,41.6615,41.8639,41.1653,41.8213,6640214.8899485,0
+AXP.US,D,20051031,000000,42.0674,42.2282,41.9145,42.0148,7168758.9873394,0
+AXP.US,D,20051101,000000,42.0416,42.0416,41.4351,41.4937,6962292.9700172,0
+AXP.US,D,20051102,000000,41.5671,42.2282,41.5503,42.1835,4516558.2366793,0
+AXP.US,D,20051103,000000,42.254,42.4554,41.854,41.985,5285330.1407696,0
+AXP.US,D,20051104,000000,42.124,42.254,41.4173,41.7041,5603021.2436702,0
+AXP.US,D,20051107,000000,41.985,42.2093,41.7617,42.0416,6424035.8593281,0
+AXP.US,D,20051108,000000,41.6615,41.9145,41.4769,41.4769,5319084.8771289,0
+AXP.US,D,20051109,000000,41.5751,41.7955,41.4083,41.6456,5200041.0173603,0
+AXP.US,D,20051110,000000,41.7855,42.2897,41.5344,42.0902,9776061.2332713,0
+AXP.US,D,20051111,000000,41.7786,42.6628,41.7786,42.5914,10998037.90453,0
+AXP.US,D,20051114,000000,42.6321,43.0052,42.379,42.9794,5734980.1868886,0
+AXP.US,D,20051115,000000,43.04,43.3516,42.6906,42.9974,8015354.8991206,0
+AXP.US,D,20051116,000000,42.9974,43.4757,40.6987,42.2808,33621348.676079,0
+AXP.US,D,20051117,000000,42.2282,42.5914,41.6972,41.7855,12543994.955557,0
+AXP.US,D,20051118,000000,42.2093,42.2093,41.2982,42.1329,11660086.563645,0
+AXP.US,D,20051121,000000,42.4366,43.0569,42.1835,42.9706,8946291.807183,0
+AXP.US,D,20051122,000000,42.9706,43.7556,42.7334,43.6881,9273934.7184183,0
+AXP.US,D,20051123,000000,43.8141,44.4057,43.6881,44.2379,10560828.37451,0
+AXP.US,D,20051125,000000,44.3203,44.6587,44.2549,44.4225,3262357.3339577,0
+AXP.US,D,20051128,000000,44.7263,44.7937,44.2449,44.6081,10255092.137044,0
+AXP.US,D,20051129,000000,44.7015,44.7421,43.967,44.0057,6041782.4376403,0
+AXP.US,D,20051130,000000,44.1943,44.362,43.3774,43.4082,9119942.1471082,0
+AXP.US,D,20051201,000000,43.831,44.1268,43.7298,43.8906,6292078.9312577,0
+AXP.US,D,20051202,000000,43.9005,44.1109,43.5372,43.573,7472243.2969304,0
+AXP.US,D,20051205,000000,43.4836,43.573,43.2474,43.3844,5712831.6953614,0
+AXP.US,D,20051206,000000,43.5372,43.8399,43.4261,43.4757,5255005.1862846,0
+AXP.US,D,20051207,000000,43.3,43.3844,43.04,43.1472,4878439.5197907,0
+AXP.US,D,20051208,000000,43.1472,43.3338,42.7174,42.7602,4711888.5462244,0
+AXP.US,D,20051209,000000,42.8128,43.4261,42.777,43.18,6458147.2768811,0
+AXP.US,D,20051212,000000,43.4578,43.4578,42.8684,43.0807,6477458.4400422,0
+AXP.US,D,20051213,000000,42.8822,43.1472,42.5478,42.8594,6401646.5576165,0
+AXP.US,D,20051214,000000,42.7602,43.5372,42.7602,43.442,7011452.5051644,0
+AXP.US,D,20051215,000000,43.4658,43.6434,43.1552,43.4182,4221248.3748983,0
+AXP.US,D,20051216,000000,43.7209,43.9581,43.5293,43.8399,7224193.6933187,0
+AXP.US,D,20051219,000000,43.7298,43.7735,43.2822,43.2822,4936834.4781631,0
+AXP.US,D,20051220,000000,43.2216,43.9005,43.18,43.6881,5886609.9971837,0
+AXP.US,D,20051221,000000,43.831,44.4483,43.831,44.229,6784371.5239333,0
+AXP.US,D,20051222,000000,44.2379,44.5069,43.8657,44.1516,3768635.0536643,0
+AXP.US,D,20051223,000000,44.2777,44.3203,44.1029,44.1595,2398947.0273716,0
+AXP.US,D,20051227,000000,44.2121,44.3699,43.2127,43.2822,4289955.8530952,0
+AXP.US,D,20051228,000000,43.4757,43.6028,43.0886,43.4182,3328931.7780101,0
+AXP.US,D,20051229,000000,43.3516,43.5194,43.0648,43.1472,3702301.4197964,0
+AXP.US,D,20051230,000000,42.898,43.6107,42.8684,43.442,6119721.3087664,0
+AXP.US,D,20060103,000000,43.6434,44.3879,43.0986,44.3879,9269908.4527399,0
+AXP.US,D,20060104,000000,44.2707,44.3779,43.7397,43.8558,6786744.3606882,0
+AXP.US,D,20060105,000000,43.8141,44.3283,43.8141,44.3203,4594734.8952679,0
+AXP.US,D,20060106,000000,44.4405,44.6339,44.1347,44.4731,4901417.2447145,0
+AXP.US,D,20060109,000000,44.5913,45.5798,44.5913,45.5798,7217799.6287554,0
+AXP.US,D,20060110,000000,45.2324,45.5093,45.1719,45.4438,5797291.5853741,0
+AXP.US,D,20060111,000000,45.3356,45.4359,45.0984,45.1987,5461825.8696526,0
+AXP.US,D,20060112,000000,45.2324,45.3356,44.9545,45.2076,3547718.410126,0
+AXP.US,D,20060113,000000,45.3356,45.5182,45.0815,45.1113,9049110.7029328,0
+AXP.US,D,20060117,000000,44.8106,44.9545,44.6011,44.7103,5821926.7695173,0
+AXP.US,D,20060118,000000,44.4483,44.8007,44.4057,44.5476,6636420.3662887,0
+AXP.US,D,20060119,000000,44.7937,44.8275,44.3025,44.3957,5494637.5167538,0
+AXP.US,D,20060120,000000,44.3957,44.3957,43.2921,43.3914,14079162.90426,0
+AXP.US,D,20060123,000000,43.4757,44.1943,43.3774,43.4261,12391069.405106,0
+AXP.US,D,20060124,000000,43.8141,44.7183,43.7397,44.5913,10145646.427137,0
+AXP.US,D,20060125,000000,44.3203,44.9545,44.3203,44.6587,8991896.6212809,0
+AXP.US,D,20060126,000000,44.8691,45.1471,44.7015,45.0151,6279165.8629559,0
+AXP.US,D,20060127,000000,44.9277,45.155,44.7838,44.9972,8207608.0776892,0
+AXP.US,D,20060130,000000,44.8691,44.9277,44.3381,44.4731,7505054.9440316,0
+AXP.US,D,20060131,000000,44.3283,44.6687,44.1109,44.2777,6753457.138662,0
+AXP.US,D,20060201,000000,44.2777,44.5913,44.1675,44.4225,4555886.8723711,0
+AXP.US,D,20060202,000000,44.4057,44.626,44.1675,44.3699,6540118.4591295,0
+AXP.US,D,20060203,000000,44.3779,44.6429,44.1347,44.1774,4748730.4893,0
+AXP.US,D,20060206,000000,44.1774,44.2379,43.7298,44.0861,3492514.4385912,0
+AXP.US,D,20060207,000000,43.9819,44.2777,43.9183,43.9581,4165814.6764931,0
+AXP.US,D,20060208,000000,43.8737,44.626,43.6028,44.5129,5667583.5624573,0
+AXP.US,D,20060209,000000,44.7015,45.3674,44.5476,44.7759,5874169.4810849,0
+AXP.US,D,20060210,000000,44.8603,45.1113,44.5069,44.7421,4431859.5516302,0
+AXP.US,D,20060213,000000,44.7421,45.155,44.6925,44.758,4515608.0944034,0
+AXP.US,D,20060214,000000,44.9972,45.545,44.8691,45.1719,5805108.3444164,0
+AXP.US,D,20060215,000000,45.3178,45.7902,45.2145,45.7456,5420600.9797049,0
+AXP.US,D,20060216,000000,45.6294,45.9896,45.4359,45.9896,5023188.6072836,0
+AXP.US,D,20060217,000000,45.9896,45.9986,45.6721,45.9648,5195184.5107112,0
+AXP.US,D,20060221,000000,46.0086,46.068,45.4438,45.4706,4727405.1857257,0
+AXP.US,D,20060222,000000,45.5619,46.3876,45.545,46.2944,7377950.4923144,0
+AXP.US,D,20060223,000000,45.825,46.4324,45.7376,46.068,5127075.5314666,0
+AXP.US,D,20060224,000000,46.085,46.3876,46.0154,46.3212,3420256.2696411,0
+AXP.US,D,20060227,000000,46.3212,46.3788,46.0938,46.214,3059092.3792131,0
+AXP.US,D,20060228,000000,45.8428,45.9986,45.4875,45.4875,9492483.5630716,0
+AXP.US,D,20060301,000000,45.545,45.7554,45.3922,45.689,3395503.1993406,0
+AXP.US,D,20060302,000000,45.68,45.8338,45.3773,45.4011,5443348.9777582,0
+AXP.US,D,20060303,000000,45.2503,45.8834,45.2076,45.3773,4448210.4623982,0
+AXP.US,D,20060306,000000,45.3604,45.6959,45.282,45.3773,3809972.7918993,0
+AXP.US,D,20060307,000000,45.2076,45.5867,45.1024,45.2413,5205015.4101667,0
+AXP.US,D,20060308,000000,45.2413,45.6294,45.0984,45.4518,6783188.6320648,0
+AXP.US,D,20060309,000000,45.4279,45.5182,44.8195,44.9089,6647082.5142889,0
+AXP.US,D,20060310,000000,44.9545,45.8498,44.8275,45.7812,5025438.5200114,0
+AXP.US,D,20060313,000000,45.9648,45.9986,45.2076,45.4518,4375002.151172,0
+AXP.US,D,20060314,000000,45.3922,45.6374,45.3604,45.552,4353448.1283012,0
+AXP.US,D,20060315,000000,45.552,45.7038,45.42,45.6036,3342434.2770982,0
+AXP.US,D,20060316,000000,45.5867,45.8834,45.545,45.689,3986001.0064492,0
+AXP.US,D,20060317,000000,45.935,46.1445,45.825,46.1366,6775964.3265307,0
+AXP.US,D,20060320,000000,46.4324,46.4324,45.6562,45.689,3426895.1746848,0
+AXP.US,D,20060321,000000,45.552,45.6036,45.1471,45.2413,6337561.8289023,0
+AXP.US,D,20060322,000000,44.9813,45.3356,44.9813,45.2076,4196497.3197458,0
+AXP.US,D,20060323,000000,45.2076,45.2076,44.5317,44.8275,5195184.5107112,0
+AXP.US,D,20060324,000000,44.8275,44.9813,44.4811,44.8939,3177311.0358809,0
+AXP.US,D,20060327,000000,44.8939,45.1292,44.6835,45.0498,3330829.03984,0
+AXP.US,D,20060328,000000,45.0815,45.1381,44.3531,44.3779,5747423.7257093,0
+AXP.US,D,20060329,000000,44.6171,44.6687,44.2855,44.3203,6232723.7548694,0
+AXP.US,D,20060330,000000,44.2379,44.362,43.8657,44.0057,7257478.9001969,0
+AXP.US,D,20060331,000000,43.696,44.5565,43.696,44.362,6119607.4529052,0
+AXP.US,D,20060403,000000,44.5833,44.8275,44.1943,44.2637,4863512.3110757,0
+AXP.US,D,20060404,000000,44.2549,44.9357,44.0583,44.9357,3427012.053268,0
+AXP.US,D,20060405,000000,45.1213,45.1213,44.626,44.6587,3798013.8961694,0
+AXP.US,D,20060406,000000,44.5744,44.6081,43.9263,44.1268,5802978.3329939,0
+AXP.US,D,20060407,000000,44.2707,44.3879,43.6028,43.6434,5395610.1219419,0
+AXP.US,D,20060410,000000,43.6256,44.0137,43.5015,43.7735,2693182.8152754,0
+AXP.US,D,20060411,000000,43.704,43.8399,43.1472,43.2653,4096401.8965007,0
+AXP.US,D,20060412,000000,43.2653,43.4658,43.1382,43.2127,2761178.9462327,0
+AXP.US,D,20060413,000000,43.2216,43.2921,43.0569,43.2296,3002474.7813653,0
+AXP.US,D,20060417,000000,43.1304,43.4013,42.9884,43.0569,4782374.3925199,0
+AXP.US,D,20060418,000000,43.1382,44.1853,42.9884,44.1516,6457203.1800491,0
+AXP.US,D,20060419,000000,44.1516,44.1774,43.696,43.7893,3788177.958844,0
+AXP.US,D,20060420,000000,43.7993,44.4325,43.7824,44.2707,4325134.2915073,0
+AXP.US,D,20060421,000000,44.5129,44.7263,44.0405,44.1109,8294786.4023366,0
+AXP.US,D,20060424,000000,44.0673,44.4325,43.4757,43.7119,7566412.1699452,0
+AXP.US,D,20060425,000000,43.704,43.7735,43.2068,43.3169,5376067.2167623,0
+AXP.US,D,20060426,000000,43.4757,43.8558,43.4578,43.8141,5995108.5875353,0
+AXP.US,D,20060427,000000,43.9005,45.3356,43.8399,45.3356,10933483.646335,0
+AXP.US,D,20060428,000000,45.2741,45.7038,45.2572,45.4279,7863966.9065839,0
+AXP.US,D,20060501,000000,45.4875,45.552,44.4731,44.5833,7498298.1528306,0
+AXP.US,D,20060502,000000,44.6587,44.8533,44.3203,44.3471,5359126.8752081,0
+AXP.US,D,20060503,000000,44.2777,44.3879,44.1029,44.2221,5739009.4752889,0
+AXP.US,D,20060504,000000,44.1109,44.6747,44.0493,44.5317,5569384.3934682,0
+AXP.US,D,20060505,000000,44.7421,45.5182,44.7103,45.3773,6830096.2393364,0
+AXP.US,D,20060508,000000,45.291,45.6036,45.2145,45.2503,4583845.0355451,0
+AXP.US,D,20060509,000000,45.2503,45.3823,45.1024,45.2245,4495000.1835125,0
+AXP.US,D,20060510,000000,45.0984,45.4518,45.0409,45.2642,4487416.1740627,0
+AXP.US,D,20060511,000000,45.2245,45.2324,44.3779,44.4979,6607280.3188201,0
+AXP.US,D,20060512,000000,44.4057,44.8861,44.2449,44.6509,8175859.4211513,0
+AXP.US,D,20060515,000000,44.4911,44.9545,44.4911,44.8533,6312566.9408433,0
+AXP.US,D,20060516,000000,44.9089,44.9357,44.6171,44.7263,3332841.1651053,0
+AXP.US,D,20060517,000000,44.4057,44.5317,43.8141,43.9005,9428870.3789864,0
+AXP.US,D,20060518,000000,43.9581,44.2379,43.8141,43.8241,6898917.5733944,0
+AXP.US,D,20060519,000000,43.9094,44.1853,43.9005,44.096,8171122.8158075,0
+AXP.US,D,20060522,000000,43.7993,44.3779,43.3338,43.8141,9181543.2059281,0
+AXP.US,D,20060523,000000,44.1516,44.3531,44.0226,44.0861,7364920.5454293,0
+AXP.US,D,20060524,000000,44.1774,45.282,44.1516,45.0885,11151439.029905,0
+AXP.US,D,20060525,000000,45.0984,45.7991,45.0984,45.6622,7641629.5837146,0
+AXP.US,D,20060526,000000,45.7733,46.0234,45.7207,45.935,6546988.0986177,0
+AXP.US,D,20060530,000000,45.935,45.935,45.3178,45.42,6607407.2731433,0
+AXP.US,D,20060531,000000,45.5867,45.935,45.3674,45.8914,6120673.4661904,0
+AXP.US,D,20060601,000000,46.0086,46.2696,45.7376,46.2448,5056240.0569953,0
+AXP.US,D,20060602,000000,46.2448,46.352,45.7902,46.199,5528755.9873248,0
+AXP.US,D,20060605,000000,46.0512,46.1812,45.155,45.2503,5985752.2554309,0
+AXP.US,D,20060606,000000,45.4438,45.552,44.6081,44.9635,6791361.0647269,0
+AXP.US,D,20060607,000000,45.0815,45.7286,44.9893,45.1471,5799895.1565735,0
+AXP.US,D,20060608,000000,44.9545,45.552,44.4137,45.0746,7582761.0655651,0
+AXP.US,D,20060609,000000,45.0815,45.3922,44.7351,45.1292,4252402.5627801,0
+AXP.US,D,20060612,000000,45.155,45.3674,44.5069,44.6011,4806653.9030435,0
+AXP.US,D,20060613,000000,44.6081,45.2076,44.0493,44.0861,7390031.3044975,0
+AXP.US,D,20060614,000000,44.0493,44.5387,43.9819,44.5217,8280576.586305,0
+AXP.US,D,20060615,000000,44.7421,45.291,44.5565,45.2245,6615457.7893521,0
+AXP.US,D,20060616,000000,45.2245,45.2245,44.5317,44.6747,8762091.1599712,0
+AXP.US,D,20060619,000000,44.6687,44.7183,43.9967,44.0861,5886252.308416,0
+AXP.US,D,20060620,000000,44.2221,45.1213,44.0493,44.5129,5984923.0220342,0
+AXP.US,D,20060621,000000,44.5129,45.1381,44.4405,44.8533,5828206.9782193,0
+AXP.US,D,20060622,000000,44.5565,44.7351,44.3203,44.5317,3591073.3114961,0
+AXP.US,D,20060623,000000,44.3203,44.758,44.2379,44.3957,3167832.7873232,0
+AXP.US,D,20060626,000000,44.4325,44.7421,44.4057,44.7351,2877022.7509976,0
+AXP.US,D,20060627,000000,44.7103,44.7421,44.1516,44.1595,3234166.4211912,0
+AXP.US,D,20060628,000000,44.3203,44.5565,43.9005,44.0493,4346932.1472847,0
+AXP.US,D,20060629,000000,44.2637,45.5182,44.2449,45.4934,5241147.0135768,0
+AXP.US,D,20060630,000000,45.5867,45.8338,44.9277,44.9277,4923332.986649,0
+AXP.US,D,20060703,000000,44.9446,45.4776,44.9446,45.2989,2139290.1713538,0
+AXP.US,D,20060705,000000,44.7838,44.9089,44.1943,44.3203,6456373.9466523,0
+AXP.US,D,20060706,000000,44.362,44.6587,44.2549,44.3531,2954259.3430502,0
+AXP.US,D,20060707,000000,44.3203,44.362,43.7477,43.8817,4554464.1778921,0
+AXP.US,D,20060710,000000,44.0673,44.3025,43.9729,43.9819,2782022.6294381,0
+AXP.US,D,20060711,000000,43.9898,44.3957,43.8141,44.3113,3852976.0499457,0
+AXP.US,D,20060712,000000,44.3531,44.6339,43.9819,44.0673,3329168.5578986,0
+AXP.US,D,20060713,000000,43.8817,43.9511,43.2216,43.2653,6829267.0059396,0
+AXP.US,D,20060714,000000,43.18,43.4182,42.777,43.2822,6843717.6321557,0
+AXP.US,D,20060717,000000,43.3914,43.5293,43.2216,43.2653,4758088.8365525,0
+AXP.US,D,20060718,000000,43.2216,43.3586,42.5478,43.0142,4557070.7718135,0
+AXP.US,D,20060719,000000,43.2216,44.1853,42.9794,43.9819,5680970.1905362,0
+AXP.US,D,20060720,000000,43.8558,44.0226,43.7209,43.7209,5539293.1961497,0
+AXP.US,D,20060721,000000,43.6792,43.6881,42.5478,42.7334,8573511.596183,0
+AXP.US,D,20060724,000000,43.0569,43.6256,41.985,42.769,16149277.075511,0
+AXP.US,D,20060725,000000,43.6028,43.6028,42.4812,42.916,8586182.8467265,0
+AXP.US,D,20060726,000000,42.9706,43.8558,42.9706,43.6881,9516649.2177339,0
+AXP.US,D,20060727,000000,43.8558,43.9581,43.2742,43.3,4956851.9506938,0
+AXP.US,D,20060728,000000,43.6881,44.2121,43.5938,44.0583,7109057.2054973,0
+AXP.US,D,20060731,000000,43.8141,44.0583,43.7893,43.9511,5055166.9906921,0
+AXP.US,D,20060801,000000,43.831,44.0493,43.4757,43.9898,4581349.274763,0
+AXP.US,D,20060802,000000,43.9005,44.0057,43.5372,43.704,5519513.5110815,0
+AXP.US,D,20060803,000000,43.3914,44.096,43.3914,44.0057,4276452.346433,0
+AXP.US,D,20060804,000000,44.2221,44.6835,43.9005,44.0771,5234868.8200228,0
+AXP.US,D,20060807,000000,43.8737,44.3283,43.8241,43.9819,3992159.298698,0
+AXP.US,D,20060808,000000,44.1516,44.7421,43.8737,44.1268,6076842.9898953,0
+AXP.US,D,20060809,000000,44.1675,44.3471,43.9183,43.9511,5993806.8019356,0
+AXP.US,D,20060810,000000,43.9511,43.9581,43.5779,43.8817,4608954.7870394,0
+AXP.US,D,20060811,000000,43.6028,43.8052,43.2127,43.7298,5064530.3758146,0
+AXP.US,D,20060814,000000,44.0226,44.0673,43.6792,43.7298,3887680.9285808,0
+AXP.US,D,20060815,000000,44.2549,44.7183,43.9967,44.5833,4422266.4396373,0
+AXP.US,D,20060816,000000,44.5833,44.8603,44.5317,44.7679,3629688.5848005,0
+AXP.US,D,20060817,000000,44.7679,45.3525,44.5317,45.1719,4124943.4450172,0
+AXP.US,D,20060818,000000,45.1917,45.1917,44.8364,44.9635,3335326.8501474,0
+AXP.US,D,20060821,000000,44.9635,45.0885,44.6011,44.9972,4412912.1226808,0
+AXP.US,D,20060822,000000,44.8275,45.1024,44.6429,44.8195,2995245.4379614,0
+AXP.US,D,20060823,000000,44.8195,44.9277,44.7015,44.7421,3299436.0569219,0
+AXP.US,D,20060824,000000,44.9277,44.9972,44.7421,44.8533,2838176.7432488,0
+AXP.US,D,20060825,000000,44.7421,44.7421,44.4731,44.6747,3561931.2488795,0
+AXP.US,D,20060828,000000,44.6011,44.8443,44.5655,44.6925,3043459.8687026,0
+AXP.US,D,20060829,000000,44.7421,44.7679,44.1516,44.362,5000799.3055721,0
+AXP.US,D,20060830,000000,44.4731,44.4811,44.2221,44.2935,4867654.4477633,0
+AXP.US,D,20060831,000000,44.1516,44.4553,44.1516,44.3531,3835916.8146602,0
+AXP.US,D,20060901,000000,44.3699,44.5129,44.2935,44.362,3625421.5089376,0
+AXP.US,D,20060905,000000,44.0226,44.626,43.9819,44.4483,4013839.2683181,0
+AXP.US,D,20060906,000000,44.2379,44.3531,44.1029,44.1675,4445721.7546341,0
+AXP.US,D,20060907,000000,43.967,44.4811,43.9581,44.1516,5159529.4898001,0
+AXP.US,D,20060908,000000,43.4836,44.6339,43.4658,44.4225,6931376.5695979,0
+AXP.US,D,20060911,000000,44.3203,44.4325,44.1943,44.3025,6089516.2555867,0
+AXP.US,D,20060912,000000,44.3879,44.6011,44.2449,44.4137,4656101.1893474,0
+AXP.US,D,20060913,000000,44.4811,45.1917,44.4057,45.0885,5175637.5752356,0
+AXP.US,D,20060914,000000,45.0984,45.282,44.9545,45.1471,3957334.5187576,0
+AXP.US,D,20060915,000000,45.4875,45.5867,45.1471,45.3773,7688892.8646059,0
+AXP.US,D,20060918,000000,45.1818,45.4359,44.9277,45.155,3585029.8826826,0
+AXP.US,D,20060919,000000,45.155,45.2503,44.8999,45.0885,4220419.1415017,0
+AXP.US,D,20060920,000000,45.3178,45.8736,45.1629,45.808,4970714.1536975,0
+AXP.US,D,20060921,000000,45.689,46.4918,45.5946,45.7902,9214708.5115011,0
+AXP.US,D,20060922,000000,45.689,45.9986,45.5867,45.68,3241866.3016501,0
+AXP.US,D,20060925,000000,45.9986,46.5673,45.4706,46.3788,7425094.8794744,0
+AXP.US,D,20060926,000000,46.3043,47.3683,46.1445,47.2422,10558459.568051,0
+AXP.US,D,20060927,000000,47.1409,47.3107,46.8363,47.3027,7340993.6858035,0
+AXP.US,D,20060928,000000,47.1727,47.4367,46.9534,47.268,5016673.6338411,0
+AXP.US,D,20060929,000000,47.1062,47.3603,46.8968,47.3425,5840883.2666327,0
+AXP.US,D,20061002,000000,47.3425,47.3425,46.4324,46.5832,6032068.4167682,0
+AXP.US,D,20061003,000000,46.5892,47.2779,46.5892,47.268,6737464.9242357,0
+AXP.US,D,20061004,000000,47.2779,47.7999,46.9891,47.7503,6221355.2974998,0
+AXP.US,D,20061005,000000,47.5131,47.8237,47.3761,47.8237,3716393.3496707,0
+AXP.US,D,20061006,000000,47.4883,47.7831,47.4367,47.7761,4874293.3528071,0
+AXP.US,D,20061009,000000,47.6531,47.8427,47.3911,47.7165,4873580.9979936,0
+AXP.US,D,20061010,000000,47.9489,48.6763,47.8983,48.6763,14135080.238183,0
+AXP.US,D,20061011,000000,48.6267,48.726,48.1959,48.4997,8583698.1692583,0
+AXP.US,D,20061012,000000,48.584,48.9214,48.4759,48.8708,7359947.1601969,0
+AXP.US,D,20061013,000000,48.8778,48.983,48.6604,48.983,8091285.6752774,0
+AXP.US,D,20061016,000000,48.9482,48.9652,48.6505,48.6604,4824661.2654568,0
+AXP.US,D,20061017,000000,48.6604,49.0972,48.5155,49.0465,6558598.3737459,0
+AXP.US,D,20061018,000000,49.1508,49.3274,48.712,48.9046,8002797.5044385,0
+AXP.US,D,20061019,000000,48.9046,49.0554,48.6078,48.9403,5640813.3290217,0
+AXP.US,D,20061020,000000,49.1318,49.1686,48.6952,48.9999,5548062.1126159,0
+AXP.US,D,20061023,000000,48.7607,49.253,47.5131,47.8237,22808089.766233,0
+AXP.US,D,20061024,000000,47.8237,48.2139,47.7165,47.8675,10255689.628421,0
+AXP.US,D,20061025,000000,47.8735,48.1959,47.8735,48.0025,8292299.7097204,0
+AXP.US,D,20061026,000000,48.0025,48.9482,47.9935,48.8133,6819082.4480124,0
+AXP.US,D,20061027,000000,48.7607,48.7944,48.1959,48.3468,6157278.6293775,0
+AXP.US,D,20061030,000000,48.3547,48.5245,48.3121,48.3806,4609666.1342789,0
+AXP.US,D,20061031,000000,48.5761,48.8044,48.5086,48.8044,6612612.4003942,0
+AXP.US,D,20061101,000000,48.9652,49.2658,48.6267,48.6684,9758532.4685049,0
+AXP.US,D,20061102,000000,48.584,48.584,48.2873,48.5086,4546880.1684423,0
+AXP.US,D,20061103,000000,48.5493,48.712,48.1185,48.1711,4004836.5946854,0
+AXP.US,D,20061106,000000,48.3716,49.1686,48.3389,49.0972,6200510.6067204,0
+AXP.US,D,20061107,000000,49.1318,49.514,49.0972,49.3442,5423329.4900795,0
+AXP.US,D,20061108,000000,49.514,50.2306,49.4714,49.8663,9267895.3199007,0
+AXP.US,D,20061109,000000,49.8504,49.916,49.5964,49.7324,6441684.5253998,0
+AXP.US,D,20061110,000000,49.7324,49.766,49.5298,49.6896,4249441.302813,0
+AXP.US,D,20061113,000000,49.7075,49.8594,49.6638,49.784,5875825.9327304,0
+AXP.US,D,20061114,000000,49.7592,50.172,49.6291,50.0966,6418466.9978655,0
+AXP.US,D,20061115,000000,50.0608,50.3487,50.044,50.2137,5177890.5106853,0
+AXP.US,D,20061116,000000,50.2613,50.3983,50.0539,50.2881,6166038.4776777,0
+AXP.US,D,20061117,000000,50.2881,50.568,50.1789,50.5164,5669239.0065289,0
+AXP.US,D,20061120,000000,50.5164,50.5343,50.1035,50.2971,4854985.2123679,0
+AXP.US,D,20061121,000000,50.1472,50.5491,50.0182,50.1561,4201348.788525,0
+AXP.US,D,20061122,000000,50.1472,50.568,50.1035,50.5591,4299310.1700517,0
+AXP.US,D,20061124,000000,50.2712,50.5938,50.2712,50.568,1985422.5392188,0
+AXP.US,D,20061127,000000,50.3983,50.568,49.4892,49.6549,7211877.1088211,0
+AXP.US,D,20061128,000000,49.514,49.8336,49.3354,49.7244,6162368.8931931,0
+AXP.US,D,20061129,000000,49.766,49.8742,49.385,49.6132,5204427.9945284,0
+AXP.US,D,20061130,000000,49.6132,49.8336,49.1408,49.5706,7964655.7909112,0
+AXP.US,D,20061201,000000,49.636,49.6986,48.9652,49.4276,5630032.2872903,0
+AXP.US,D,20061204,000000,49.636,50.6355,49.5536,50.5591,5835077.6252816,0
+AXP.US,D,20061205,000000,50.1631,50.6355,50.044,50.5243,5091896.0854804,0
+AXP.US,D,20061206,000000,50.5243,50.5859,50.0271,50.3755,3664512.3571669,0
+AXP.US,D,20061207,000000,50.4827,50.6951,49.8504,49.9516,5905559.4412811,0
+AXP.US,D,20061208,000000,49.8594,50.5243,49.8425,50.5095,4115234.4620149,0
+AXP.US,D,20061211,000000,50.4578,50.6444,49.8425,50.0698,5837918.9839436,0
+AXP.US,D,20061212,000000,49.9328,50.0182,49.4624,49.908,6477103.7739965,0
+AXP.US,D,20061213,000000,50.3834,50.6951,49.7075,50.6295,6903537.300155,0
+AXP.US,D,20061214,000000,50.6295,52.3802,50.6027,52.2572,13244889.622422,0
+AXP.US,D,20061215,000000,52.2711,52.5936,52.0031,52.0388,9042948.380388,0
+AXP.US,D,20061218,000000,52.0875,52.7624,52.0875,52.145,5604684.7483336,0
+AXP.US,D,20061219,000000,51.8761,52.3386,51.6657,51.9614,5053034.9641217,0
+AXP.US,D,20061220,000000,51.9178,52.0796,51.5873,51.7759,4189503.7486564,0
+AXP.US,D,20061221,000000,51.7858,52.0031,51.3451,51.3799,4298721.7468394,0
+AXP.US,D,20061222,000000,51.2369,51.5704,51.1247,51.3699,2449285.4240913,0
+AXP.US,D,20061226,000000,51.3977,51.7004,51.3451,51.6339,1833917.6680988,0
+AXP.US,D,20061227,000000,51.9614,52.1818,51.6577,51.9793,2916358.4397073,0
+AXP.US,D,20061228,000000,52.0388,52.281,51.5257,51.6141,2779063.3846189,0
+AXP.US,D,20061229,000000,51.5347,51.7619,51.1407,51.2191,2605411.0295459,0
+AXP.US,D,20070103,000000,51.6488,52.2572,50.6951,50.9571,7244809.6648016,0
+AXP.US,D,20070104,000000,50.8479,51.1327,50.4757,50.5859,6563100.2143493,0
+AXP.US,D,20070105,000000,50.3576,50.5402,49.7244,49.916,7775130.1151431,0
+AXP.US,D,20070108,000000,49.908,50.4499,49.259,50.3923,5887434.1927105,0
+AXP.US,D,20070109,000000,50.568,50.6107,49.8108,50.0698,5722902.3974274,0
+AXP.US,D,20070110,000000,50.0102,50.1214,49.5636,50.034,4942161.5218672,0
+AXP.US,D,20070111,000000,50.0182,50.2881,49.8594,50.1869,4852260.7322893,0
+AXP.US,D,20070112,000000,50.1035,50.1561,49.6053,49.8186,5877720.1718383,0
+AXP.US,D,20070116,000000,49.6798,49.9586,49.5388,49.916,6193521.0659269,0
+AXP.US,D,20070117,000000,49.9428,50.2306,49.8108,49.9954,4723264.056612,0
+AXP.US,D,20070118,000000,49.385,50.172,49.385,49.8108,5271231.1578773,0
+AXP.US,D,20070119,000000,50.0033,50.0033,48.9999,49.0386,9446995.6275571,0
+AXP.US,D,20070122,000000,49.2162,49.4972,48.2397,49.0138,15673449.249464,0
+AXP.US,D,20070123,000000,48.9652,49.0902,48.2476,48.5761,7498894.6366348,0
+AXP.US,D,20070124,000000,48.712,49.7502,48.6684,49.7502,6394662.054693,0
+AXP.US,D,20070125,000000,49.6212,49.6638,48.7041,48.7706,5756421.3614721,0
+AXP.US,D,20070126,000000,48.8044,49.0058,48.4997,48.8361,6407215.4190791,0
+AXP.US,D,20070129,000000,48.7528,48.9314,48.5413,48.6604,5584546.3669238,0
+AXP.US,D,20070130,000000,48.6952,48.991,48.6684,48.974,6132991.058262,0
+AXP.US,D,20070131,000000,48.983,49.3442,48.7528,49.1508,7490243.6063258,0
+AXP.US,D,20070201,000000,49.2162,49.5298,48.8868,49.0227,4875477.2522495,0
+AXP.US,D,20070202,000000,49.2162,49.385,48.9652,49.0972,5962296.9404341,0
+AXP.US,D,20070205,000000,49.106,49.368,48.8868,49.1318,3814239.8677621,0
+AXP.US,D,20070206,000000,49.3006,49.385,48.6178,49.0138,5320748.3817923,0
+AXP.US,D,20070207,000000,49.1586,49.6798,49.0138,49.5388,5315056.5963025,0
+AXP.US,D,20070208,000000,49.5388,49.5388,49.0138,49.377,3451295.5940875,0
+AXP.US,D,20070209,000000,49.514,49.784,48.3806,48.5662,5573172.8716841,0
+AXP.US,D,20070212,000000,48.7041,48.7041,47.4536,48.1185,14578193.144231,0
+AXP.US,D,20070213,000000,48.3121,48.7786,47.9687,48.6267,5897289.2739418,0
+AXP.US,D,20070214,000000,48.6267,49.8504,48.4153,49.5468,9167415.0033901,0
+AXP.US,D,20070215,000000,49.4038,49.908,49.4038,49.6798,9013569.537883,0
+AXP.US,D,20070216,000000,49.8108,49.9328,49.4196,49.8256,5837329.5531573,0
+AXP.US,D,20070220,000000,49.5964,49.8186,49.0227,49.5636,5310561.8087171,0
+AXP.US,D,20070221,000000,49.1834,49.636,49.1766,49.4118,3175890.3565499,0
+AXP.US,D,20070222,000000,49.3194,49.6132,48.9126,49.0902,4566779.7548158,0
+AXP.US,D,20070223,000000,48.9652,49.2162,48.7706,48.983,4234166.4810701,0
+AXP.US,D,20070226,000000,48.983,49.368,48.2039,48.2397,5025689.4059357,0
+AXP.US,D,20070227,000000,48.1185,48.1443,46.0086,46.9315,12407891.860503,0
+AXP.US,D,20070228,000000,47.3027,48.5086,47.0645,48.0103,14137446.02192,0
+AXP.US,D,20070301,000000,47.4457,48.1185,46.5604,47.7424,10375783.380291,0
+AXP.US,D,20070302,000000,47.3603,47.6531,46.7092,46.8015,8624682.2490215,0
+AXP.US,D,20070305,000000,46.7936,47.2511,46.345,46.345,7674946.0253866,0
+AXP.US,D,20070306,000000,46.7271,47.6601,46.607,47.5885,9845123.3775138,0
+AXP.US,D,20070307,000000,47.3761,47.5052,46.7092,47.1568,6472479.0093659,0
+AXP.US,D,20070308,000000,47.5617,48.1185,47.3761,47.9687,6424629.3204103,0
+AXP.US,D,20070309,000000,48.1781,48.4153,47.7424,48.0361,4523781.5346393,0
+AXP.US,D,20070312,000000,47.3683,48.0858,46.9722,47.8735,4385539.359997,0
+AXP.US,D,20070313,000000,47.5291,47.7831,46.1902,46.222,9452950.3898592,0
+AXP.US,D,20070314,000000,45.7991,47.3911,45.5093,47.0298,12633857.457323,0
+AXP.US,D,20070315,000000,46.9216,47.4794,46.8541,47.3683,10541512.173479,0
+AXP.US,D,20070316,000000,47.6123,47.7503,46.3876,46.8968,9436774.7969661,0
+AXP.US,D,20070319,000000,47.4963,47.5291,46.9444,47.3107,7456722.6271332,0
+AXP.US,D,20070320,000000,47.3107,47.6203,47.2075,47.4963,4569271.4853019,0
+AXP.US,D,20070321,000000,47.5052,48.7528,46.9891,48.5334,8528637.2732306,0
+AXP.US,D,20070322,000000,48.457,48.6267,47.9855,48.4927,6309338.6737679,0
+AXP.US,D,20070323,000000,48.6078,48.8868,48.3468,48.4828,4152548.9572934,0
+AXP.US,D,20070326,000000,48.457,48.6009,47.8585,48.2873,4393211.0283842,0
+AXP.US,D,20070327,000000,48.0779,48.1622,47.5965,47.6353,6422495.2786919,0
+AXP.US,D,20070328,000000,47.5291,47.5807,46.9444,47.1568,9133138.3437021,0
+AXP.US,D,20070329,000000,47.8237,47.8515,47.1409,47.6601,5433129.1547412,0
+AXP.US,D,20070330,000000,47.8237,48.0719,47.0467,47.6123,4902891.3254671,0
+AXP.US,D,20070402,000000,47.6123,47.8585,46.7182,47.1568,8182918.4845504,0
+AXP.US,D,20070403,000000,47.1062,47.6601,47.0397,47.2075,8948155.8190712,0
+AXP.US,D,20070404,000000,47.2779,47.6699,47.268,47.5389,4262671.7569228,0
+AXP.US,D,20070405,000000,47.3425,47.4268,47.0467,47.2422,5500518.7261544,0
+AXP.US,D,20070409,000000,47.2938,47.6601,46.998,47.5807,4255462.5649986,0
+AXP.US,D,20070410,000000,47.4457,47.9489,47.3603,47.6203,5288469.7413336,0
+AXP.US,D,20070411,000000,47.5459,47.9489,47.268,47.3186,5357988.3165953,0
+AXP.US,D,20070412,000000,47.3513,47.7663,46.8968,47.7067,6272143.0722205,0
+AXP.US,D,20070413,000000,48.1185,48.5413,47.7921,48.4252,8677989.9663002,0
+AXP.US,D,20070416,000000,48.5245,49.5706,48.5155,49.4356,7666631.5247916,0
+AXP.US,D,20070417,000000,49.385,49.385,48.852,49.1686,6059786.7773317,0
+AXP.US,D,20070418,000000,49.2162,49.4118,48.9999,49.3354,9930313.7586718,0
+AXP.US,D,20070419,000000,49.385,49.8902,48.8708,49.766,8403023.0234499,0
+AXP.US,D,20070420,000000,51.0999,51.6339,50.3983,51.4959,16907891.626172,0
+AXP.US,D,20070423,000000,51.9178,52.1192,51.2449,51.624,8954386.6566476,0
+AXP.US,D,20070424,000000,51.624,51.7619,51.1149,51.4255,9567728.1813389,0
+AXP.US,D,20070425,000000,51.5783,52.7624,51.0901,52.6106,12333608.467826,0
+AXP.US,D,20070426,000000,52.4676,52.9688,51.8314,52.4596,11195386.384784,0
+AXP.US,D,20070427,000000,52.1897,52.7624,52.1044,52.4596,6499449.7500263,0
+AXP.US,D,20070430,000000,52.3982,52.7474,51.1843,51.2191,11134435.21119,0
+AXP.US,D,20070501,000000,51.0731,51.8007,50.9908,51.4959,12989563.319428,0
+AXP.US,D,20070502,000000,51.9267,53.0006,51.8404,52.9688,10118303.891674,0
+AXP.US,D,20070503,000000,53.0006,53.5722,52.7624,53.5722,7871482.4010021,0
+AXP.US,D,20070504,000000,53.609,53.7499,53.2775,53.5127,4447035.6311217,0
+AXP.US,D,20070507,000000,53.5127,53.609,53.1504,53.4134,3360795.2979834,0
+AXP.US,D,20070508,000000,53.1673,53.4343,52.8894,53.4134,3778705.7557303,0
+AXP.US,D,20070509,000000,53.4134,53.5643,53.0304,53.4224,3806305.2225626,0
+AXP.US,D,20070510,000000,53.1852,53.3728,52.545,52.9758,6577840.0143014,0
+AXP.US,D,20070511,000000,52.9758,53.2864,52.5936,53.1584,4068115.2642048,0
+AXP.US,D,20070514,000000,53.1167,53.3043,52.6354,52.6958,5212557.1015087,0
+AXP.US,D,20070515,000000,52.8894,53.609,52.6958,53.2,6819661.8030588,0
+AXP.US,D,20070516,000000,53.5375,54.0307,53.3728,54.0149,6650486.0992392,0
+AXP.US,D,20070517,000000,53.9513,54.0725,53.5216,53.6576,3602492.1475655,0
+AXP.US,D,20070518,000000,53.8611,54.265,53.8184,53.9961,5727576.5331837,0
+AXP.US,D,20070521,000000,54.0219,54.4089,53.9087,54.2581,5880160.5160507,0
+AXP.US,D,20070522,000000,54.2313,54.4505,53.9791,54.2581,3834650.2941503,0
+AXP.US,D,20070523,000000,54.2143,54.5875,53.7668,54.0219,5444978.2249058,0
+AXP.US,D,20070524,000000,54.0387,54.6967,53.9693,54.0467,7908095.6247811,0
+AXP.US,D,20070525,000000,53.9871,54.1637,53.6507,53.7161,4272243.7098619,0
+AXP.US,D,20070529,000000,53.8611,54.3493,53.8184,54.3176,3872427.2658919,0
+AXP.US,D,20070530,000000,54.0307,54.8744,53.8511,54.8744,6757245.6168779,0
+AXP.US,D,20070531,000000,54.8397,54.9577,54.5875,54.8565,5648061.8163316,0
+AXP.US,D,20070601,000000,54.8744,54.9657,54.5955,54.9339,5901900.9401104,0
+AXP.US,D,20070604,000000,54.9577,55.0759,54.6431,54.8913,4440157.9310414,0
+AXP.US,D,20070605,000000,54.8744,54.9657,54.5131,54.6967,6760492.0202852,0
+AXP.US,D,20070606,000000,54.5955,54.6967,53.6179,53.8085,6376247.6323861,0
+AXP.US,D,20070607,000000,53.6923,54.0307,52.8536,52.9688,7610437.108021,0
+AXP.US,D,20070608,000000,52.8468,53.2437,52.3564,53.217,5072915.4065893,0
+AXP.US,D,20070611,000000,53.0085,53.5375,52.6958,53.2348,5272458.3830016,0
+AXP.US,D,20070612,000000,53.2348,53.3976,52.3892,52.4448,5507485.092746,0
+AXP.US,D,20070613,000000,52.7624,53.348,52.5024,53.3142,5049633.3943193,0
+AXP.US,D,20070614,000000,53.3301,54.0387,53.0154,53.3043,5413735.3705126,0
+AXP.US,D,20070615,000000,53.4293,53.9445,53.4293,53.8353,8442604.560214,0
+AXP.US,D,20070618,000000,54.0149,54.5797,53.209,53.3043,4510073.4904565,0
+AXP.US,D,20070619,000000,53.2536,53.5057,53.0085,53.3142,5748604.6024298,0
+AXP.US,D,20070620,000000,53.478,53.6576,52.3724,52.3802,4779585.4277057,0
+AXP.US,D,20070621,000000,52.3386,53.0572,51.2449,52.8994,7552242.6568734,0
+AXP.US,D,20070622,000000,52.7058,52.8894,52.0627,52.1619,9982297.523723,0
+AXP.US,D,20070625,000000,52.4844,52.951,51.7927,52.1718,6427556.3228617,0
+AXP.US,D,20070626,000000,52.6016,52.8716,51.7441,51.7759,6615663.3344468,0
+AXP.US,D,20070627,000000,51.5783,52.02,51.1407,51.9436,5417469.4397328,0
+AXP.US,D,20070628,000000,51.7193,52.3148,51.2816,51.6835,8266426.217139,0
+AXP.US,D,20070629,000000,52.0458,52.1371,50.9659,51.6488,7732406.962667,0
+AXP.US,D,20070702,000000,51.886,52.281,51.4642,52.1619,7127339.635611,0
+AXP.US,D,20070703,000000,52.8536,52.8716,51.9942,52.6958,3504241.5923027,0
+AXP.US,D,20070705,000000,52.4934,52.7782,51.7759,51.8155,4096165.1166123,0
+AXP.US,D,20070706,000000,51.5119,52.1718,51.3977,51.9267,4029257.1655679,0
+AXP.US,D,20070709,000000,52.0875,52.7544,51.8225,52.7138,5781241.9392302,0
+AXP.US,D,20070710,000000,52.7544,52.7544,50.8549,50.9055,11720928.919248,0
+AXP.US,D,20070711,000000,50.7774,51.3521,50.4241,50.8865,9391322.1265413,0
+AXP.US,D,20070712,000000,51.0999,53.5127,50.8865,53.4601,11296907.525231,0
+AXP.US,D,20070713,000000,53.4343,53.5127,52.4676,53.0393,7122795.4768999,0
+AXP.US,D,20070716,000000,52.7862,52.951,52.2244,52.2404,5713967.2312522,0
+AXP.US,D,20070717,000000,53.3549,54.8307,53.2696,54.6521,12315023.765514,0
+AXP.US,D,20070718,000000,54.1131,55.1017,54.0556,54.9171,11250415.038444,0
+AXP.US,D,20070719,000000,55.0223,55.6267,55.0223,55.3408,7160174.456914,0
+AXP.US,D,20070720,000000,55.3974,55.4371,54.2899,54.4595,8663637.0747616,0
+AXP.US,D,20070723,000000,55.059,55.2863,54.2899,54.5875,8590748.1644914,0
+AXP.US,D,20070724,000000,53.1852,53.609,51.4165,51.6399,14419447.846393,0
+AXP.US,D,20070725,000000,52.0706,52.145,51.228,52.1133,9758501.233711,0
+AXP.US,D,20070726,000000,51.624,52.2066,49.7174,50.8707,16639602.883751,0
+AXP.US,D,20070727,000000,51.1843,51.2816,49.4196,49.4276,15872569.044799,0
+AXP.US,D,20070730,000000,49.6132,50.9481,49.385,50.7685,10720621.549301,0
+AXP.US,D,20070731,000000,51.4721,52.8894,49.2838,49.4196,14393190.468121,0
+AXP.US,D,20070801,000000,49.3442,50.4499,48.8609,50.3407,12741160.057345,0
+AXP.US,D,20070802,000000,50.3755,51.5515,50.3239,51.4255,9896416.9543794,0
+AXP.US,D,20070803,000000,51.4165,51.4255,48.5155,48.5334,17693049.70612,0
+AXP.US,D,20070806,000000,48.8609,50.9055,46.8541,50.8479,20790096.390098,0
+AXP.US,D,20070807,000000,50.2881,51.4325,49.766,51.0157,15548480.854613,0
+AXP.US,D,20070808,000000,51.2449,53.9255,51.1247,53.1504,15799723.460211,0
+AXP.US,D,20070809,000000,51.2191,52.7942,50.6027,51.2022,20440303.979761,0
+AXP.US,D,20070810,000000,50.6523,51.6657,49.3354,51.3084,19158145.92144,0
+AXP.US,D,20070813,000000,51.5119,51.8761,50.0608,50.1869,11444200.737057,0
+AXP.US,D,20070814,000000,50.2306,50.4757,48.2962,48.3716,13432880.762997,0
+AXP.US,D,20070815,000000,48.2873,49.2658,47.8813,47.8983,12237828.483995,0
+AXP.US,D,20070816,000000,47.3761,49.645,46.9315,49.106,20596188.775031,0
+AXP.US,D,20070817,000000,50.3834,50.8052,48.6356,49.7174,15688966.89654,0
+AXP.US,D,20070820,000000,49.8902,50.568,48.9572,49.5388,7490721.1963989,0
+AXP.US,D,20070821,000000,49.9328,50.2792,49.3354,49.9258,8189126.1479249,0
+AXP.US,D,20070822,000000,50.4241,50.7953,49.2341,50.7615,10037848.100712,0
+AXP.US,D,20070823,000000,51.3977,51.4067,50.3308,50.6771,6990368.0117745,0
+AXP.US,D,20070824,000000,50.568,51.4791,50.4161,51.4067,5668052.0843644,0
+AXP.US,D,20070827,000000,51.3977,51.4067,50.568,50.6206,5218321.432326,0
+AXP.US,D,20070828,000000,50.2226,50.4072,48.4153,48.4153,12822245.582053,0
+AXP.US,D,20070829,000000,48.852,49.124,48.1255,49.0832,10812895.175634,0
+AXP.US,D,20070830,000000,48.7885,49.2162,48.2724,48.726,9244911.549533,0
+AXP.US,D,20070831,000000,49.5536,49.9516,48.7339,49.4892,7085957.5641204,0
+AXP.US,D,20070904,000000,49.5785,51.8572,49.115,51.2985,9368179.1594826,0
+AXP.US,D,20070905,000000,50.6523,50.7953,49.8256,50.0787,8118764.2332306,0
+AXP.US,D,20070906,000000,49.9516,50.6355,49.4802,50.1472,4077562.2779686,0
+AXP.US,D,20070907,000000,49.377,49.7244,48.4828,48.7528,10184140.791563,0
+AXP.US,D,20070910,000000,48.7786,50.1035,48.3875,49.5636,7309602.7180332,0
+AXP.US,D,20070911,000000,49.7075,50.2306,49.3274,50.1214,5159768.2848365,0
+AXP.US,D,20070912,000000,49.7422,50.4409,49.7422,50.2137,6749898.3873167,0
+AXP.US,D,20070913,000000,50.6355,51.2816,50.2385,51.1575,9593525.0982968,0
+AXP.US,D,20070914,000000,49.3006,50.1214,48.9652,49.7592,10449008.820276,0
+AXP.US,D,20070917,000000,49.7244,49.7422,48.5662,49.1318,8959125.2771394,0
+AXP.US,D,20070918,000000,49.4714,51.7361,48.9652,51.3273,12222308.821772,0
+AXP.US,D,20070919,000000,51.7759,52.5698,50.9839,51.4573,9598031.9767701,0
+AXP.US,D,20070920,000000,51.5119,51.7093,50.4757,50.7546,9793123.4912787,0
+AXP.US,D,20070921,000000,50.9571,51.1327,49.6986,50.044,14057493.010381,0
+AXP.US,D,20070924,000000,50.1035,50.433,49.1766,49.2916,7622521.9505002,0
+AXP.US,D,20070925,000000,49.115,49.775,48.8778,49.6638,7900453.1760397,0
+AXP.US,D,20070926,000000,49.9954,50.2444,49.4972,49.8186,7545487.8808203,0
+AXP.US,D,20070927,000000,50.2137,50.4499,49.7244,50.2881,5536379.2921602,0
+AXP.US,D,20070928,000000,50.3983,50.6444,49.8504,50.1214,4957328.5331927,0
+AXP.US,D,20071001,000000,49.9328,51.7679,49.7938,51.1843,7511286.789182,0
+AXP.US,D,20071002,000000,51.2816,51.8572,50.9143,51.1763,6185367.7771708,0
+AXP.US,D,20071003,000000,50.7457,50.9908,50.4072,50.5343,10145048.93576,0
+AXP.US,D,20071004,000000,50.5859,51.2191,50.3308,50.4499,4812676.1728031,0
+AXP.US,D,20071005,000000,50.8627,52.6264,50.8211,51.5783,7388631.7842204,0
+AXP.US,D,20071008,000000,51.5873,51.8404,51.1327,51.2369,4177893.4735283,0
+AXP.US,D,20071009,000000,51.4573,53.1078,51.0731,52.7782,10404704.784203,0
+AXP.US,D,20071010,000000,52.7624,52.7694,51.8007,52.2482,7834212.2389792,0
+AXP.US,D,20071011,000000,52.6106,53.7161,52.2572,52.7216,8650261.5299967,0
+AXP.US,D,20071012,000000,52.8894,53.4879,52.1371,53.3807,6589149.0248055,0
+AXP.US,D,20071015,000000,53.3638,53.609,51.4325,52.1718,13556508.076863,0
+AXP.US,D,20071016,000000,52.0388,52.29,50.6444,50.8479,11095411.870418,0
+AXP.US,D,20071017,000000,51.3273,51.6915,49.8742,50.7209,9481020.3937466,0
+AXP.US,D,20071018,000000,50.1214,50.1869,49.2838,49.5239,9364773.5593843,0
+AXP.US,D,20071019,000000,49.514,49.514,48.1711,48.2139,16138381.170344,0
+AXP.US,D,20071022,000000,47.2779,48.2317,46.9385,48.0103,20666056.978469,0
+AXP.US,D,20071023,000000,49.4276,49.766,48.4153,49.5239,13282086.231543,0
+AXP.US,D,20071024,000000,49.4972,49.766,47.9319,49.7592,12584148.794349,0
+AXP.US,D,20071025,000000,49.8336,50.8211,48.9403,50.4499,14047205.679906,0
+AXP.US,D,20071026,000000,50.9997,51.4959,50.1869,51.2191,10018514.770923,0
+AXP.US,D,20071029,000000,51.2816,51.624,50.6593,51.0821,5620202.3954089,0
+AXP.US,D,20071030,000000,50.9481,51.4642,50.8379,50.9055,4838126.4843072,0
+AXP.US,D,20071031,000000,51.7927,51.9614,50.1382,51.4573,10175347.693321,0
+AXP.US,D,20071101,000000,50.9323,51.0663,49.1408,49.2916,11367143.493175,0
+AXP.US,D,20071102,000000,49.4892,49.7244,47.9081,49.3194,11391845.177202,0
+AXP.US,D,20071105,000000,47.9319,49.5298,47.9319,49.106,8298078.1465736,0
+AXP.US,D,20071106,000000,49.1508,49.636,48.2227,49.4446,7985497.4589686,0
+AXP.US,D,20071107,000000,48.3806,48.852,46.6338,46.743,16325629.728887,0
+AXP.US,D,20071108,000000,47.2779,48.0361,45.6463,47.3603,17493865.426049,0
+AXP.US,D,20071109,000000,46.6437,49.1984,46.484,47.6889,16276438.958946,0
+AXP.US,D,20071112,000000,47.5131,48.7528,47.2779,47.3513,12757355.801717,0
+AXP.US,D,20071113,000000,47.8149,50.1303,47.5707,49.9428,12433535.626213,0
+AXP.US,D,20071114,000000,50.172,50.6523,49.6053,49.8902,10040819.436419,0
+AXP.US,D,20071115,000000,49.7938,50.0876,48.726,49.1686,9802917.1104964,0
+AXP.US,D,20071116,000000,49.4038,49.9676,48.8966,49.5298,14573326.561842,0
+AXP.US,D,20071119,000000,49.115,49.259,47.7921,48.4342,11171069.594023,0
+AXP.US,D,20071120,000000,48.4153,48.9214,46.2696,48.1185,18708759.859706,0
+AXP.US,D,20071121,000000,47.6273,47.7424,45.7733,45.8736,16560835.786802,0
+AXP.US,D,20071123,000000,46.085,47.0566,46.085,46.9623,5271543.5058154,0
+AXP.US,D,20071126,000000,47.0566,47.1817,45.1917,45.1987,11427508.258705,0
+AXP.US,D,20071127,000000,45.5262,47.1727,45.0498,46.9534,14935630.018457,0
+AXP.US,D,20071128,000000,47.3186,48.9999,47.2839,48.4659,13958992.576768,0
+AXP.US,D,20071129,000000,48.3716,48.4342,47.0129,48.0273,8963253.3077912,0
+AXP.US,D,20071130,000000,48.846,50.0608,48.846,49.7938,13163865.559727,0
+AXP.US,D,20071203,000000,49.377,50.0033,48.7428,49.4714,11595365.048168,0
+AXP.US,D,20071204,000000,49.2748,49.2748,48.0779,48.2139,9477854.5962587,0
+AXP.US,D,20071205,000000,48.7528,48.991,47.7831,48.9046,8225961.0379825,0
+AXP.US,D,20071206,000000,48.8868,50.4757,48.5761,50.2544,8170533.3850212,0
+AXP.US,D,20071207,000000,48.8778,49.0743,47.4536,48.0858,15922247.480553,0
+AXP.US,D,20071210,000000,48.1185,48.7944,47.9319,48.6078,8158092.8689223,0
+AXP.US,D,20071211,000000,48.584,48.584,45.935,46.0592,16953867.227499,0
+AXP.US,D,20071212,000000,46.998,47.6977,44.6925,45.6562,16273316.48714,0
+AXP.US,D,20071213,000000,45.3356,45.6214,43.5779,45.4518,16735135.004379,0
+AXP.US,D,20071214,000000,44.6835,45.7554,43.8657,44.1427,13146802.294145,0
+AXP.US,D,20071217,000000,44.0405,44.7759,43.5779,44.0493,12431124.501647,0
+AXP.US,D,20071218,000000,44.2855,44.5217,43.5372,43.7119,11808095.153007,0
+AXP.US,D,20071219,000000,43.8052,44.3113,42.9258,43.8241,9388731.6538038,0
+AXP.US,D,20071220,000000,44.0583,44.3203,42.522,43.0807,13108432.868895,0
+AXP.US,D,20071221,000000,43.2216,44.3113,43.2216,43.8558,13924870.0759,0
+AXP.US,D,20071224,000000,43.8241,44.9972,43.8241,44.9446,4866968.2898737,0
+AXP.US,D,20071226,000000,45.1213,45.1213,44.5069,44.6587,6185040.3156228,0
+AXP.US,D,20071227,000000,44.2221,44.5129,43.0728,43.1382,9339678.9215,0
+AXP.US,D,20071228,000000,43.6524,43.7735,42.8276,42.916,7777488.8458621,0
+AXP.US,D,20071231,000000,42.9258,44.3779,42.7334,43.9183,9842032.1405015,0
+AXP.US,D,20080102,000000,43.9729,44.1675,42.8752,43.0886,9539907.0482279,0
+AXP.US,D,20080103,000000,43.2216,43.4757,42.379,42.5576,9184009.7470645,0
+AXP.US,D,20080104,000000,42.2014,42.2014,41.1215,41.4858,10070287.953009,0
+AXP.US,D,20080107,000000,41.8133,42.2976,41.0173,41.6704,14808044.953945,0
+AXP.US,D,20080108,000000,41.9592,41.9592,40.3206,40.4784,13883998.844425,0
+AXP.US,D,20080109,000000,40.4705,41.4431,39.9554,41.4351,12996163.93666,0
+AXP.US,D,20080110,000000,40.403,41.985,39.3132,41.2982,22066643.268849,0
+AXP.US,D,20080111,000000,37.6677,37.8811,36.2158,37.1457,67778472.8081,0
+AXP.US,D,20080114,000000,37.23,37.8811,36.6862,37.5675,21978999.445017,0
+AXP.US,D,20080115,000000,37.0285,37.499,35.8942,36.1076,20083720.520708,0
+AXP.US,D,20080116,000000,35.9696,37.8385,35.6837,37.3491,20569780.260659,0
+AXP.US,D,20080117,000000,37.3997,38.2007,35.8008,36.0232,20113157.802505,0
+AXP.US,D,20080118,000000,36.303,37.7431,35.8862,36.8122,21943828.059622,0
+AXP.US,D,20080122,000000,34.7419,38.157,34.7419,36.5849,23566705.324468,0
+AXP.US,D,20080123,000000,35.7354,39.339,35.1419,39.0106,23377168.565386,0
+AXP.US,D,20080124,000000,39.1704,41.0789,39.1704,39.7698,18411767.349356,0
+AXP.US,D,20080125,000000,40.2343,40.7137,38.0131,38.3595,14953683.729274,0
+AXP.US,D,20080128,000000,38.9162,40.0378,38.0131,40.0149,11117257.082173,0
+AXP.US,D,20080129,000000,40.2442,40.6819,39.1426,40.3544,14944920.858252,0
+AXP.US,D,20080130,000000,40.2601,41.4511,39.6774,39.9643,14979125.980187,0
+AXP.US,D,20080131,000000,39.4164,42.2976,39.0959,41.4769,19131120.771784,0
+AXP.US,D,20080201,000000,41.2625,42.245,41.1563,41.8709,12431764.311133,0
+AXP.US,D,20080204,000000,41.0352,41.3657,40.1519,40.2343,11157216.459185,0
+AXP.US,D,20080205,000000,39.5246,39.744,38.5391,38.5818,13391453.350677,0
+AXP.US,D,20080206,000000,38.9252,39.871,38.555,38.7207,11190071.431967,0
+AXP.US,D,20080207,000000,38.2423,39.8134,38.2344,39.214,18453892.00288,0
+AXP.US,D,20080208,000000,38.7465,38.7833,37.0583,37.9714,19278570.15758,0
+AXP.US,D,20080211,000000,37.5764,37.9387,37.2062,37.6757,12714861.368538,0
+AXP.US,D,20080212,000000,38.2602,39.0016,37.6529,38.0557,9802593.6792444,0
+AXP.US,D,20080213,000000,38.4011,39.6774,38.2344,39.5504,12823242.072732,0
+AXP.US,D,20080214,000000,39.6428,39.6774,38.5461,38.5738,7365058.5830664,0
+AXP.US,D,20080215,000000,38.3942,38.9351,37.8295,38.0815,13177130.271352,0
+AXP.US,D,20080219,000000,38.4438,38.8597,37.3819,37.6081,9512420.4296829,0
+AXP.US,D,20080220,000000,37.3392,38.3515,37.0841,38.2423,7508417.2184482,0
+AXP.US,D,20080221,000000,38.4438,38.6403,37.4156,37.7183,12592163.037895,0
+AXP.US,D,20080222,000000,37.4156,38.1073,36.9174,38.0399,9115291.1855538,0
+AXP.US,D,20080225,000000,38.0727,38.3426,37.0583,38.1649,9660955.9802437,0
+AXP.US,D,20080226,000000,37.9963,39.0632,37.4821,38.6741,11508689.502943,0
+AXP.US,D,20080227,000000,38.2513,39.5158,38.1739,38.8904,7860389.0113326,0
+AXP.US,D,20080228,000000,38.3426,38.4111,37.4483,37.499,9719810.3923572,0
+AXP.US,D,20080229,000000,37.1635,37.2241,35.5766,35.7105,16960060.784838,0
+AXP.US,D,20080303,000000,35.6252,36.0232,35.0615,35.5239,12653412.453391,0
+AXP.US,D,20080304,000000,35.2649,36.1234,34.6099,36.0053,14758318.15464,0
+AXP.US,D,20080305,000000,36.3428,36.6127,35.3125,35.65,10205449.973953,0
+AXP.US,D,20080306,000000,35.5498,35.5498,34.6099,34.856,13118214.397225,0
+AXP.US,D,20080307,000000,34.5117,35.9378,34.2297,35.0615,11553044.925288,0
+AXP.US,D,20080310,000000,35.0873,35.0873,33.7682,33.798,11883936.255079,0
+AXP.US,D,20080311,000000,35.1249,37.0841,34.6963,37.0037,17145305.278707,0
+AXP.US,D,20080312,000000,37.0117,37.9783,35.9626,36.0818,13338748.162646,0
+AXP.US,D,20080313,000000,35.516,36.5601,34.6555,36.049,14537615.116788,0
+AXP.US,D,20080314,000000,36.4152,36.4152,34.2149,34.6179,13000109.596419,0
+AXP.US,D,20080317,000000,33.5062,35.7105,33.3474,35.2143,18053015.591069,0
+AXP.US,D,20080318,000000,36.0232,36.8985,35.2867,36.8985,15180848.339146,0
+AXP.US,D,20080319,000000,37.3134,37.5516,35.388,35.4555,16700089.565734,0
+AXP.US,D,20080320,000000,35.6321,38.942,35.4555,38.82,20798373.610455,0
+AXP.US,D,20080324,000000,39.0562,41.1563,39.0482,40.0248,15921812.208588,0
+AXP.US,D,20080325,000000,39.9722,40.799,39.5158,40.1082,11776923.836368,0
+AXP.US,D,20080326,000000,39.9812,39.9812,38.2096,38.2949,13164315.945302,0
+AXP.US,D,20080327,000000,38.3674,38.9838,37.5417,37.8463,9946277.7610262,0
+AXP.US,D,20080328,000000,37.9714,38.3267,36.3428,36.43,10782636.721032,0
+AXP.US,D,20080331,000000,36.4768,37.4821,36.2068,36.9084,9734249.9352593,0
+AXP.US,D,20080401,000000,37.9059,39.863,37.9059,39.7529,16863720.589867,0
+AXP.US,D,20080402,000000,40.0824,40.2958,39.0482,39.3818,9886746.259189,0
+AXP.US,D,20080403,000000,38.8378,39.602,38.6979,39.4066,7168701.5556218,0
+AXP.US,D,20080404,000000,39.3906,39.6338,38.6651,38.9252,6905956.4853137,0
+AXP.US,D,20080407,000000,39.2884,39.997,39.087,39.2974,8177831.2434567,0
+AXP.US,D,20080408,000000,39.5098,39.8898,38.8378,39.2308,8639517.7685031,0
+AXP.US,D,20080409,000000,39.3321,39.465,38.0131,38.0557,10685387.694319,0
+AXP.US,D,20080410,000000,37.9883,38.7545,37.2955,38.0399,9887925.1207615,0
+AXP.US,D,20080411,000000,37.4821,37.6529,36.5016,36.6306,10612888.715184,0
+AXP.US,D,20080414,000000,36.5849,36.5948,35.5498,36.0658,10381595.067087,0
+AXP.US,D,20080415,000000,36.3686,37.1725,36.0053,36.43,8360023.7956995,0
+AXP.US,D,20080416,000000,37.0494,37.23,36.2158,36.9372,9139373.2115745,0
+AXP.US,D,20080417,000000,36.6306,37.9883,36.4539,37.7352,8135799.2867402,0
+AXP.US,D,20080418,000000,38.5818,39.5952,38.157,38.4359,14536770.769781,0
+AXP.US,D,20080421,000000,38.0905,38.8448,37.9307,38.5818,8084689.0883414,0
+AXP.US,D,20080422,000000,38.4706,38.4706,37.0117,37.1189,12674839.521938,0
+AXP.US,D,20080423,000000,37.8881,37.8881,37.0285,37.4663,9887910.0071516,0
+AXP.US,D,20080424,000000,37.5853,38.4111,36.8032,38.1401,13169881.784042,0
+AXP.US,D,20080425,000000,39.5434,40.5211,38.6483,40.3295,18758188.41711,0
+AXP.US,D,20080428,000000,40.4367,40.9845,39.9246,40.6422,10672643.898448,0
+AXP.US,D,20080429,000000,40.5896,40.9201,40.0735,40.53,9137934.3959116,0
+AXP.US,D,20080430,000000,40.9597,41.3399,40.2174,40.5389,13055776.044416,0
+AXP.US,D,20080501,000000,40.799,43.4757,40.7057,43.3338,19197721.412759,0
+AXP.US,D,20080502,000000,44.0583,44.4325,42.2192,42.5478,16166228.500379,0
+AXP.US,D,20080505,000000,42.4882,43.4261,42.2629,42.5666,11108701.771394,0
+AXP.US,D,20080506,000000,42.124,43.0728,41.5344,43.0222,13369931.570173,0
+AXP.US,D,20080507,000000,42.9616,43.1382,41.6099,41.7041,8083114.2501895,0
+AXP.US,D,20080508,000000,41.3241,41.5503,40.2869,41.2367,9472289.7650922,0
+AXP.US,D,20080509,000000,40.8595,42.2808,40.3544,41.3309,11478679.919118,0
+AXP.US,D,20080512,000000,41.6019,42.2897,41.2813,42.1676,8319381.2835201,0
+AXP.US,D,20080513,000000,42.2093,42.2808,41.0431,41.3737,10594576.057851,0
+AXP.US,D,20080514,000000,41.6456,42.2282,41.3737,41.7855,9192433.0656509,0
+AXP.US,D,20080515,000000,41.7955,42.4187,41.2466,42.0902,13269098.602766,0
+AXP.US,D,20080516,000000,42.2014,42.2014,40.7325,41.0957,11386584.633381,0
+AXP.US,D,20080519,000000,41.2307,41.9403,40.7811,40.9935,10788790.982985,0
+AXP.US,D,20080520,000000,40.4625,40.6819,39.618,39.9395,12243033.611246,0
+AXP.US,D,20080521,000000,40.0149,40.0477,38.1649,38.3942,15988360.455717,0
+AXP.US,D,20080522,000000,38.4279,39.5158,38.3337,39.1366,10711950.367513,0
+AXP.US,D,20080523,000000,38.9073,39.0204,38.0309,38.3674,10016694.084716,0
+AXP.US,D,20080527,000000,38.4617,39.4254,38.1501,38.7465,6726672.7991905,0
+AXP.US,D,20080528,000000,39.087,39.1514,38.2344,38.9579,9186180.0614467,0
+AXP.US,D,20080529,000000,39.0711,39.8998,38.6403,39.465,9650177.9612343,0
+AXP.US,D,20080530,000000,39.736,39.9464,38.9927,39.1296,8738352.7166822,0
+AXP.US,D,20080602,000000,39.0482,39.0482,37.4414,38.2007,12614566.445642,0
+AXP.US,D,20080603,000000,38.2771,38.5461,36.9531,37.4087,18620721.066869,0
+AXP.US,D,20080604,000000,38.157,39.7202,37.8463,38.5292,24905901.138992,0
+AXP.US,D,20080605,000000,38.7465,40.0735,38.6235,40.0378,15454705.94303,0
+AXP.US,D,20080606,000000,39.339,39.5098,37.5853,37.6945,16494022.547713,0
+AXP.US,D,20080609,000000,38.1073,38.6066,36.8558,37.237,14681433.205911,0
+AXP.US,D,20080610,000000,37.0335,38.157,36.7646,37.4414,11324041.492878,0
+AXP.US,D,20080611,000000,37.5675,37.5675,35.8792,35.9546,12995080.794617,0
+AXP.US,D,20080612,000000,36.2068,37.5595,36.1076,36.6584,12336416.576546,0
+AXP.US,D,20080613,000000,37.0117,37.8027,36.5601,37.7035,9055993.4408831,0
+AXP.US,D,20080616,000000,37.4583,38.681,37.0196,37.7183,16282013.865852,0
+AXP.US,D,20080617,000000,38.0211,38.1331,36.049,36.0976,16227873.892455,0
+AXP.US,D,20080618,000000,35.8366,36.4052,35.1091,35.8108,15793580.281572,0
+AXP.US,D,20080619,000000,35.7194,36.1234,34.7985,35.9884,15273059.495892,0
+AXP.US,D,20080620,000000,35.0873,35.7105,34.7051,34.7667,16841709.128403,0
+AXP.US,D,20080623,000000,34.8481,35.2143,34.2397,34.5117,12075702.775409,0
+AXP.US,D,20080624,000000,34.3191,35.8713,34.2486,35.5408,14658413.162879,0
+AXP.US,D,20080625,000000,35.0267,35.6926,34.3747,34.5603,24789342.964266,0
+AXP.US,D,20080626,000000,34.1225,34.1483,32.754,32.8324,30111786.085515,0
+AXP.US,D,20080627,000000,32.9296,33.4298,32.0284,32.1158,26105439.137414,0
+AXP.US,D,20080630,000000,32.222,32.6546,31.7505,31.8021,18298968.433201,0
+AXP.US,D,20080701,000000,32.0473,33.8853,31.8865,33.7821,28178034.96341,0
+AXP.US,D,20080702,000000,33.8605,34.5295,33.3474,33.4457,19726692.721524,0
+AXP.US,D,20080703,000000,33.7424,34.5195,33.4457,33.9707,12747327.417759,0
+AXP.US,D,20080707,000000,34.1712,34.9929,32.4184,33.4228,18689801.347444,0
+AXP.US,D,20080708,000000,33.4388,35.2867,32.9464,35.0773,18761746.160882,0
+AXP.US,D,20080709,000000,35.1091,35.1091,32.6468,32.9296,16414590.451928,0
+AXP.US,D,20080710,000000,32.9902,33.4973,32.1316,32.9564,15542316.516921,0
+AXP.US,D,20080711,000000,32.5118,34.1067,31.5243,33.1022,22733524.252837,0
+AXP.US,D,20080714,000000,33.5727,33.7682,31.5769,31.6632,18809464.865218,0
+AXP.US,D,20080715,000000,31.0221,32.8244,30.0146,31.2513,30151811.962411,0
+AXP.US,D,20080716,000000,31.6632,33.4894,31.2087,33.4894,23282333.685962,0
+AXP.US,D,20080717,000000,34.1414,35.6659,33.2274,35.2778,27484185.25391,0
+AXP.US,D,20080718,000000,35.4316,35.7532,34.1901,35.6152,19966743.195201,0
+AXP.US,D,20080721,000000,35.7701,35.8792,34.2149,34.5295,16713781.488733,0
+AXP.US,D,20080722,000000,30.7223,32.5425,30.3878,32.0731,57305913.960872,0
+AXP.US,D,20080723,000000,32.3728,33.6015,31.4795,33.2104,34802427.918937,0
+AXP.US,D,20080724,000000,33.3812,33.4824,30.4792,30.7372,26411803.093479,0
+AXP.US,D,20080725,000000,31.0051,32.1555,30.5595,30.9159,22787262.204211,0
+AXP.US,D,20080728,000000,30.8225,31.2671,29.6742,29.8598,19124459.700111,0
+AXP.US,D,20080729,000000,30.0931,31.7079,29.6276,31.6721,21161310.831112,0
+AXP.US,D,20080730,000000,32.0373,32.4184,30.9159,31.6909,17561741.655701,0
+AXP.US,D,20080731,000000,31.1521,32.08,30.9813,31.3367,15228496.513304,0
+AXP.US,D,20080801,000000,31.4201,31.5997,30.3878,31.3972,11518479.091864,0
+AXP.US,D,20080804,000000,31.3109,31.4875,30.504,31.1083,11562191.682002,0
+AXP.US,D,20080805,000000,31.4875,32.7628,31.2275,32.6884,17488198.82991,0
+AXP.US,D,20080806,000000,32.3262,32.486,31.6543,32.0731,16228355.512824,0
+AXP.US,D,20080807,000000,31.6463,32.3073,30.3293,30.7293,21815003.679098,0
+AXP.US,D,20080808,000000,30.6707,32.3391,30.4434,31.9173,18669139.027557,0
+AXP.US,D,20080811,000000,31.8775,33.9121,31.6543,33.0676,14178916.759922,0
+AXP.US,D,20080812,000000,32.8324,32.9564,31.8101,32.1247,16297068.02889,0
+AXP.US,D,20080813,000000,31.9669,31.9669,30.6082,31.1431,16571903.987121,0
+AXP.US,D,20080814,000000,31.1351,32.4184,30.8225,32.2478,14199255.648556,0
+AXP.US,D,20080815,000000,32.5872,33.5221,32.4691,32.9812,18117718.970216,0
+AXP.US,D,20080818,000000,33.144,33.2104,31.7227,32.0731,14658107.867959,0
+AXP.US,D,20080819,000000,31.4795,31.4795,30.5417,31.0051,15829961.763333,0
+AXP.US,D,20080820,000000,31.0925,32.2914,30.6965,31.5997,15403568.540134,0
+AXP.US,D,20080821,000000,31.1015,31.6909,30.8136,31.2423,11306335.395088,0
+AXP.US,D,20080822,000000,32.2398,32.882,31.7843,32.746,16251842.062614,0
+AXP.US,D,20080825,000000,32.3728,32.4959,31.7605,31.9173,12329734.345821,0
+AXP.US,D,20080826,000000,31.954,32.3639,31.6543,32.1247,8274239.9534593,0
+AXP.US,D,20080827,000000,32.0006,32.8402,31.7327,32.7718,10126856.179731,0
+AXP.US,D,20080828,000000,33.2274,34.1623,33.1022,34.0977,15177908.238233,0
+AXP.US,D,20080829,000000,33.7027,33.8853,33.2522,33.4973,11129960.575084,0
+AXP.US,D,20080902,000000,34.3995,35.2719,33.6015,34.3022,13124212.485209,0
+AXP.US,D,20080903,000000,34.1901,34.6099,33.6015,34.5375,13920714.840751,0
+AXP.US,D,20080904,000000,33.7682,33.8516,32.3569,32.7092,22118191.761934,0
+AXP.US,D,20080905,000000,32.2478,33.3206,31.8468,33.2611,16589871.046575,0
+AXP.US,D,20080908,000000,34.856,35.2867,33.3474,34.2069,29518988.994554,0
+AXP.US,D,20080909,000000,34.0729,34.4858,32.1892,32.2835,19903745.638825,0
+AXP.US,D,20080910,000000,32.746,33.3127,31.8101,32.214,16231797.385586,0
+AXP.US,D,20080911,000000,31.6215,32.8402,31.1858,32.7172,22775459.482451,0
+AXP.US,D,20080912,000000,32.1158,33.2174,31.7783,32.882,15372319.640297,0
+AXP.US,D,20080915,000000,31.2275,32.7092,29.9274,29.9552,37332659.822526,0
+AXP.US,D,20080916,000000,28.8703,30.5189,28.8406,30.4533,32492317.683006,0
+AXP.US,D,20080917,000000,29.841,30.2886,26.7434,27.8947,44288468.04632,0
+AXP.US,D,20080918,000000,28.789,32.2914,27.8163,31.8468,50954785.148146,0
+AXP.US,D,20080919,000000,33.7117,34.6963,31.6909,34.1067,38937865.247098,0
+AXP.US,D,20080922,000000,33.7027,34.1901,30.7471,31.4795,17709202.124811,0
+AXP.US,D,20080923,000000,31.2185,32.5028,30.6965,32.3172,12159963.165771,0
+AXP.US,D,20080924,000000,32.4512,32.6884,30.9069,31.6543,8407784.8181435,0
+AXP.US,D,20080925,000000,31.7942,33.2174,31.5917,31.9361,9085426.6923838,0
+AXP.US,D,20080926,000000,30.9159,33.4139,29.841,33.3474,19346355.705572,0
+AXP.US,D,20080929,000000,32.214,32.214,27.4759,27.4759,23264783.762141,0
+AXP.US,D,20080930,000000,29.0758,30.1179,27.8511,29.9084,15415443.807222,0
+AXP.US,D,20081001,000000,29.4708,30.2251,28.8138,29.832,10246025.986249,0
+AXP.US,D,20081002,000000,29.7993,29.7993,27.0154,27.1305,18270525.626936,0
+AXP.US,D,20081003,000000,28.1537,28.2808,25.751,26.0586,16961468.365707,0
+AXP.US,D,20081006,000000,25.1833,26.4546,23.097,25.3847,29096325.810279,0
+AXP.US,D,20081007,000000,25.9455,27.4352,23.5447,23.8504,24830082.203549,0
+AXP.US,D,20081008,000000,22.7944,25.62,22.7944,22.8956,24108864.769234,0
+AXP.US,D,20081009,000000,23.5973,24.0935,19.6978,20.2635,34500834.825733,0
+AXP.US,D,20081010,000000,18.9693,21.1041,17.3069,19.541,54063346.387723,0
+AXP.US,D,20081013,000000,20.8848,23.8325,20.0006,23.0464,27017725.850855,0
+AXP.US,D,20081014,000000,24.5233,26.7097,22.5422,23.7988,27259983.919151,0
+AXP.US,D,20081015,000000,22.8768,23.0792,20.2714,20.6079,22476593.892047,0
+AXP.US,D,20081016,000000,20.9781,21.0049,18.5803,19.9588,27798297.453984,0
+AXP.US,D,20081017,000000,19.3514,21.4773,19.0874,19.6978,25497836.75419,0
+AXP.US,D,20081020,000000,20.2188,20.6079,19.3058,20.5563,21557485.902668,0
+AXP.US,D,20081021,000000,21.3403,22.8598,20.0502,22.2793,35813036.725395,0
+AXP.US,D,20081022,000000,21.2331,22.0947,20.4461,21.1191,23834515.469242,0
+AXP.US,D,20081023,000000,21.2411,21.2739,19.3594,20.7072,19720557.603477,0
+AXP.US,D,20081024,000000,19.0626,20.8848,18.6339,20.3062,21718356.174059,0
+AXP.US,D,20081027,000000,20.0938,20.9285,19.3941,19.4844,12460554.730426,0
+AXP.US,D,20081028,000000,20.4789,21.6778,18.8601,21.5021,20274171.149402,0
+AXP.US,D,20081029,000000,21.3493,22.5641,20.8937,21.2828,20998170.495513,0
+AXP.US,D,20081030,000000,21.5885,22.5988,21.5259,21.9994,18787969.281639,0
+AXP.US,D,20081031,000000,21.7295,23.5814,21.6123,23.2152,18952017.441405,0
+AXP.US,D,20081103,000000,23.0564,24.1977,22.9274,23.9089,14821563.574217,0
+AXP.US,D,20081104,000000,24.7009,25.5465,24.1551,25.1743,18491851.345515,0
+AXP.US,D,20081105,000000,24.4815,25.1833,23.2806,23.493,15266638.226831,0
+AXP.US,D,20081106,000000,23.2152,23.4752,20.725,21.0387,25953880.864872,0
+AXP.US,D,20081107,000000,21.2253,21.5955,20.5156,21.3651,15981062.597281,0
+AXP.US,D,20081110,000000,21.8823,21.9815,19.8358,20.2446,14131806.630278,0
+AXP.US,D,20081111,000000,19.811,19.8358,18.5713,18.9088,23652672.545174,0
+AXP.US,D,20081112,000000,17.692,17.9391,16.6708,16.9258,42376047.265659,0
+AXP.US,D,20081113,000000,16.76,18.2707,13.9712,17.5441,56527965.072849,0
+AXP.US,D,20081114,000000,16.8832,18.1505,16.5972,16.8752,25673710.809919,0
+AXP.US,D,20081117,000000,16.4356,17.3327,16.1924,16.3522,19427059.359736,0
+AXP.US,D,20081118,000000,15.9988,17.036,15.6088,16.362,24580345.921072,0
+AXP.US,D,20081119,000000,16.0068,16.5724,15.6167,15.8232,27333843.123178,0
+AXP.US,D,20081120,000000,15.6088,16.1586,14.2927,14.5439,30092314.71809,0
+AXP.US,D,20081121,000000,15.5532,16.0653,13.9712,15.7785,38479467.443567,0
+AXP.US,D,20081124,000000,16.2003,18.4225,15.6008,17.8815,29460019.719005,0
+AXP.US,D,20081125,000000,18.3361,18.9525,17.1402,18.0393,28897453.878146,0
+AXP.US,D,20081126,000000,17.6543,19.0219,17.4339,18.8254,14676997.865191,0
+AXP.US,D,20081128,000000,18.7569,19.7226,18.3957,19.68,8477632.8701012,0
+AXP.US,D,20081201,000000,18.8999,19.1797,16.3522,16.5794,23340143.243844,0
+AXP.US,D,20081202,000000,17.0102,17.6275,16.4098,17.5253,19007906.563255,0
+AXP.US,D,20081203,000000,16.9178,18.7321,16.8484,18.4611,16987715.668239,0
+AXP.US,D,20081204,000000,17.9461,18.9267,17.3486,17.5947,18039772.038497,0
+AXP.US,D,20081205,000000,17.3327,18.7917,17.036,18.3877,20270078.383841,0
+AXP.US,D,20081208,000000,19.0547,20.9861,18.884,20.6327,24157652.509578,0
+AXP.US,D,20081209,000000,20.2963,20.5901,19.4844,19.662,17366616.89125,0
+AXP.US,D,20081210,000000,18.7996,19.0378,17.2712,18.1991,21641506.49042,0
+AXP.US,D,20081211,000000,17.7337,18.0999,16.8394,16.9933,19304332.817022,0
+AXP.US,D,20081212,000000,16.3442,17.424,15.4748,17.171,18788859.977049,0
+AXP.US,D,20081215,000000,17.2206,17.4578,16.0921,16.3274,17596962.412221,0
+AXP.US,D,20081216,000000,16.5794,17.0538,16.0395,16.9358,26315832.678164,0
+AXP.US,D,20081217,000000,16.3868,17.2464,16.2092,16.7263,15537890.244367,0
+AXP.US,D,20081218,000000,16.8752,17.0439,15.6167,15.9552,20737169.535788,0
+AXP.US,D,20081219,000000,16.1586,16.776,15.6912,16.4008,23679733.967495,0
+AXP.US,D,20081222,000000,16.3194,16.4544,15.313,15.5532,12741383.738771,0
+AXP.US,D,20081223,000000,15.7785,15.9036,15.0639,15.1651,12148662.215859,0
+AXP.US,D,20081224,000000,15.1959,15.3199,15.1275,15.1711,4968047.1053365,0
+AXP.US,D,20081226,000000,15.2634,15.3199,14.8733,15.1195,5446628.6311073,0
+AXP.US,D,20081229,000000,15.1651,15.2803,14.7851,14.9409,9515692.02244,0
+AXP.US,D,20081230,000000,15.0451,15.3061,14.9409,15.1959,13934831.959975,0
+AXP.US,D,20081231,000000,15.1711,15.8321,15.1195,15.6584,11401917.894416,0
+AXP.US,D,20090102,000000,15.6743,16.4802,15.5353,16.3194,12977440.189137,0
+AXP.US,D,20090105,000000,16.2092,17.0866,16.0395,16.8394,18975404.24137,0
+AXP.US,D,20090106,000000,17.1402,18.0493,16.892,17.7883,16369112.592154,0
+AXP.US,D,20090107,000000,17.3327,17.4895,16.7442,16.892,18597176.077787,0
+AXP.US,D,20090108,000000,16.7164,17.027,16.378,16.9178,14516701.910976,0
+AXP.US,D,20090109,000000,17.0201,17.1402,16.1824,16.234,14915941.015048,0
+AXP.US,D,20090112,000000,16.0474,16.4008,15.6584,15.8946,14513757.779768,0
+AXP.US,D,20090113,000000,15.7368,16.369,15.5443,16.0336,14054360.462834,0
+AXP.US,D,20090114,000000,15.5601,15.7606,14.9409,15.0549,20184570.616874,0
+AXP.US,D,20090115,000000,15.3467,15.5274,14.1329,14.6203,30560446.693973,0
+AXP.US,D,20090116,000000,15.0857,15.181,13.7846,14.3613,24419705.376552,0
+AXP.US,D,20090120,000000,14.2153,14.4803,13.1524,13.1692,27633844.249472,0
+AXP.US,D,20090121,000000,13.8034,14.3374,13.2874,14.2421,27391485.423777,0
+AXP.US,D,20090122,000000,13.7846,14.1796,13.2963,13.5593,19511823.537095,0
+AXP.US,D,20090123,000000,12.8348,13.7687,12.4249,13.195,23703162.077993,0
+AXP.US,D,20090126,000000,13.1474,13.8034,12.67,12.8348,31383672.934546,0
+AXP.US,D,20090127,000000,13.5841,14.2064,13.1374,14.0833,33303852.034959,0
+AXP.US,D,20090128,000000,15.0271,15.2803,14.6113,15.0709,24844160.027388,0
+AXP.US,D,20090129,000000,14.5697,15.0709,14.0387,14.1101,20551190.520478,0
+AXP.US,D,20090130,000000,14.2997,14.9409,13.7528,14.124,19458325.388332,0
+AXP.US,D,20090202,000000,13.8034,14.4545,13.5672,14.3374,17191310.099681,0
+AXP.US,D,20090203,000000,14.4099,14.4178,13.4302,13.5841,20270062.262656,0
+AXP.US,D,20090204,000000,13.6675,14.4099,13.6506,13.8114,16924699.975533,0
+AXP.US,D,20090205,000000,13.8442,15.0093,12.9738,14.3761,32284315.115344,0
+AXP.US,D,20090206,000000,14.6471,15.4222,14.4545,15.1363,22474927.364661,0
+AXP.US,D,20090209,000000,15.1195,15.1463,14.6203,14.9815,12973988.240635,0
+AXP.US,D,20090210,000000,14.7751,15.0271,13.3469,13.4828,30540602.524169,0
+AXP.US,D,20090211,000000,13.7608,14.0565,13.3658,13.8114,15860917.459137,0
+AXP.US,D,20090212,000000,13.4302,13.738,12.6869,13.6675,27764025.832167,0
+AXP.US,D,20090213,000000,13.5494,13.7846,13.1524,13.2874,15089612.514027,0
+AXP.US,D,20090217,000000,12.6065,12.9986,11.7739,11.7837,34880326.487104,0
+AXP.US,D,20090218,000000,11.9118,12.0249,11.3153,11.9049,31103277.183019,0
+AXP.US,D,20090219,000000,12.0398,12.2502,10.7545,10.8657,35132109.152362,0
+AXP.US,D,20090220,000000,10.6275,11.1436,10.2742,10.9491,38555124.159597,0
+AXP.US,D,20090223,000000,11.2021,11.2707,10.2057,10.2563,27871591.409,0
+AXP.US,D,20090224,000000,10.3854,11.6259,9.65587,11.4989,48391492.726681,0
+AXP.US,D,20090225,000000,11.3461,11.5663,10.4092,11.0325,35310065.863535,0
+AXP.US,D,20090226,000000,11.4989,11.7331,10.4419,10.6136,31005648.30091,0
+AXP.US,D,20090227,000000,10.2563,10.9153,10.1472,10.1809,26485549.449218,0
+AXP.US,D,20090302,000000,9.85932,10.1978,9.28776,9.33669,30050466.13984,0
+AXP.US,D,20090303,000000,9.51592,10.5531,9.28011,9.97741,40013849.484555,0
+AXP.US,D,20090304,000000,10.2404,10.3258,9.35425,9.88513,32085052.244502,0
+AXP.US,D,20090305,000000,9.51592,9.68068,8.55928,8.72085,36730931.595684,0
+AXP.US,D,20090306,000000,8.99884,8.99884,8.19742,8.66269,34619600.595079,0
+AXP.US,D,20090309,000000,8.43392,9.45638,8.32376,8.97979,33433608.421427,0
+AXP.US,D,20090310,000000,9.40109,10.299,9.12787,10.2742,39552572.03455,0
+AXP.US,D,20090311,000000,9.77695,10.2563,9.43851,10.0727,36172393.028079,0
+AXP.US,D,20090312,000000,9.9288,11.2965,9.36199,11.1029,46874200.148198,0
+AXP.US,D,20090313,000000,11.094,11.3063,10.0727,11.0493,46600677.058879,0
+AXP.US,D,20090316,000000,11.2785,11.9425,10.6354,10.6861,45500729.689133,0
+AXP.US,D,20090317,000000,10.4419,10.9054,10.2057,10.9054,34265056.465789,0
+AXP.US,D,20090318,000000,10.8339,11.9614,10.562,11.8959,35997815.720079,0
+AXP.US,D,20090319,000000,12.0795,12.2998,10.9322,11.0325,39494135.765644,0
+AXP.US,D,20090320,000000,11.1357,11.1357,10.2315,10.3516,36825941.792984,0
+AXP.US,D,20090323,000000,10.9749,12.4249,10.8578,12.2909,41880116.323292,0
+AXP.US,D,20090324,000000,11.6687,12.4924,11.2607,11.7331,28764844.042128,0
+AXP.US,D,20090325,000000,11.4383,12.1301,11.1665,11.9118,30298267.88025,0
+AXP.US,D,20090326,000000,11.9118,12.8666,11.6687,12.7712,37806708.272899,0
+AXP.US,D,20090327,000000,12.2502,12.4249,11.9356,12.1976,27067205.794533,0
+AXP.US,D,20090330,000000,11.6339,11.6993,10.7545,10.8151,25759235.705643,0
+AXP.US,D,20090331,000000,11.1207,11.6835,10.9749,11.5069,25751097.530496,0
+AXP.US,D,20090401,000000,11.2607,12.3604,11.0404,12.1897,32810783.610308,0
+AXP.US,D,20090402,000000,12.8844,12.9162,12.3167,12.6482,32333232.832733,0
+AXP.US,D,20090403,000000,12.4924,12.944,12.2591,12.944,22737814.502902,0
+AXP.US,D,20090406,000000,12.7276,12.8944,12.3693,12.799,19015540.951405,0
+AXP.US,D,20090407,000000,12.7634,12.9806,12.535,12.67,21945993.336135,0
+AXP.US,D,20090408,000000,12.7802,13.5752,12.6869,13.2714,26151098.360508,0
+AXP.US,D,20090409,000000,13.9186,15.9552,13.7935,15.8946,46826206.37616,0
+AXP.US,D,20090413,000000,16.1924,17.4995,16.0474,17.2712,54875020.79246,0
+AXP.US,D,20090414,000000,16.8236,17.2791,15.4222,15.5601,47828362.644386,0
+AXP.US,D,20090415,000000,15.0709,17.4757,14.7751,17.4081,59850452.407595,0
+AXP.US,D,20090416,000000,17.2047,17.7337,16.5972,17.4657,39084126.703155,0
+AXP.US,D,20090417,000000,17.4498,18.8433,17.0638,18.4135,40773582.442349,0
+AXP.US,D,20090420,000000,17.5163,17.5163,15.8688,16.0256,47896199.578652,0
+AXP.US,D,20090421,000000,15.2197,16.5626,15.0271,16.5208,51703175.845494,0
+AXP.US,D,20090422,000000,15.8321,17.4498,15.6257,16.4008,41377811.467842,0
+AXP.US,D,20090423,000000,16.8236,17.9809,16.3372,17.6999,43392016.365762,0
+AXP.US,D,20090424,000000,19.1539,21.6203,19.1043,21.3583,106954270.60834,0
+AXP.US,D,20090427,000000,20.461,21.1985,20.1325,20.4531,47133402.588344,0
+AXP.US,D,20090428,000000,19.941,21.0129,19.8447,20.3886,33597493.354206,0
+AXP.US,D,20090429,000000,20.5732,21.5021,20.5067,21.0645,30385465.348803,0
+AXP.US,D,20090430,000000,21.7125,22.2237,21.0297,21.2907,45328018.40817,0
+AXP.US,D,20090501,000000,21.0555,21.4425,19.9072,20.5067,33963605.440517,0
+AXP.US,D,20090504,000000,20.734,23.1228,20.5563,23.0316,43977924.67333,0
+AXP.US,D,20090505,000000,22.71,22.9878,22.306,22.4311,30187593.937645,0
+AXP.US,D,20090506,000000,23.0226,24.0151,22.1036,22.9114,57196845.083641,0
+AXP.US,D,20090507,000000,23.8672,23.8831,21.7215,21.9219,46100068.958035,0
+AXP.US,D,20090508,000000,22.0847,23.9992,21.7373,23.9724,42881979.387485,0
+AXP.US,D,20090511,000000,23.0226,23.0792,21.9468,21.9815,33069244.475996,0
+AXP.US,D,20090512,000000,22.2237,22.3219,20.6903,21.4863,34370013.433553,0
+AXP.US,D,20090513,000000,20.8441,20.9285,20.2635,20.336,30949288.642005,0
+AXP.US,D,20090514,000000,20.2714,21.0387,19.9072,20.8669,23526380.198096,0
+AXP.US,D,20090515,000000,20.859,21.3741,20.1762,20.4531,22215222.145091,0
+AXP.US,D,20090518,000000,20.9285,22.2147,20.4968,22.0599,27810337.963207,0
+AXP.US,D,20090519,000000,21.9557,22.1919,20.9285,20.9285,24900254.694333,0
+AXP.US,D,20090520,000000,21.3741,21.7295,20.1087,20.2446,29246221.585731,0
+AXP.US,D,20090521,000000,19.9747,20.4888,19.5926,20.3886,26366849.17218,0
+AXP.US,D,20090522,000000,20.2635,20.4114,19.672,19.7554,15589906.251786,0
+AXP.US,D,20090526,000000,19.5926,20.8173,19.4596,20.7429,23393024.757323,0
+AXP.US,D,20090527,000000,20.8937,20.9781,19.7782,19.8358,20103078.032272,0
+AXP.US,D,20090528,000000,20.1414,20.5236,19.6362,20.5156,18959714.299142,0
+AXP.US,D,20090529,000000,20.6685,21.3583,20.2635,20.9781,23205414.479717,0
+AXP.US,D,20090601,000000,21.5717,22.4212,21.3989,21.9398,25552202.424162,0
+AXP.US,D,20090602,000000,20.9374,21.2907,20.4888,20.859,40055005.859472,0
+AXP.US,D,20090603,000000,20.8669,21.0962,20.3945,20.6685,21798297.09471,0
+AXP.US,D,20090604,000000,20.7945,21.5259,20.7151,21.3165,22079148.269683,0
+AXP.US,D,20090605,000000,21.6123,21.9656,20.996,21.0645,20089475.783359,0
+AXP.US,D,20090608,000000,20.7578,21.8415,20.725,21.6511,18001303.870997,0
+AXP.US,D,20090609,000000,21.9915,22.8112,21.9061,22.7348,30966135.279178,0
+AXP.US,D,20090610,000000,22.9184,23.1308,22.052,22.5334,21318764.419089,0
+AXP.US,D,20090611,000000,22.4877,22.7268,21.3165,21.6381,30032780.193531,0
+AXP.US,D,20090612,000000,21.4347,21.6857,20.9603,21.2411,17523175.753522,0
+AXP.US,D,20090615,000000,21.0734,21.5955,20.6843,21.2997,22699586.138012,0
+AXP.US,D,20090616,000000,21.4177,21.5617,20.7578,20.8441,16205275.015352,0
+AXP.US,D,20090617,000000,20.725,20.9374,19.932,20.2188,21042856.402129,0
+AXP.US,D,20090618,000000,20.3102,20.5563,19.9916,20.3459,19179366.437319,0
+AXP.US,D,20090619,000000,20.6149,21.0129,20.3201,20.8025,20516625.694628,0
+AXP.US,D,20090622,000000,20.5295,20.7002,19.5926,19.6094,21150561.024174,0
+AXP.US,D,20090623,000000,19.6094,19.8714,18.9177,19.7484,28784413.144232,0
+AXP.US,D,20090624,000000,19.9072,20.0264,19.0706,19.3594,21738565.085649,0
+AXP.US,D,20090625,000000,19.0874,20.734,18.9971,20.6327,30604720.502825,0
+AXP.US,D,20090626,000000,20.5384,20.599,19.8626,20.0571,34496821.658516,0
+AXP.US,D,20090629,000000,20.1762,20.6605,19.932,20.2635,15741324.471543,0
+AXP.US,D,20090630,000000,20.2536,20.5384,19.4844,19.6184,23482080.19232,0
+AXP.US,D,20090701,000000,19.8278,19.8814,19.3941,19.417,16016216.853917,0
+AXP.US,D,20090702,000000,19.1976,19.2472,18.7996,18.7996,16035351.69163,0
+AXP.US,D,20090706,000000,18.7321,19.8814,18.7073,19.8536,24334070.655263,0
+AXP.US,D,20090707,000000,19.795,19.8814,19.0458,19.1043,18878235.820577,0
+AXP.US,D,20090708,000000,19.0219,19.55,18.5713,19.1797,29943010.388571,0
+AXP.US,D,20090709,000000,19.4686,19.6094,19.1261,19.2472,15716830.347759,0
+AXP.US,D,20090710,000000,19.0805,19.7394,19.0805,19.6006,17390012.759382,0
+AXP.US,D,20090713,000000,19.8814,20.7151,19.7634,20.7002,21853177.634993,0
+AXP.US,D,20090714,000000,20.599,20.7856,20.2714,20.6506,12478007.927143,0
+AXP.US,D,20090715,000000,20.9533,23.4276,20.9453,22.98,45395153.063363,0
+AXP.US,D,20090716,000000,22.7696,24.1104,22.5056,23.8762,25549375.171537,0
+AXP.US,D,20090717,000000,23.6707,23.9089,22.9878,23.6638,21192176.852831,0
+AXP.US,D,20090720,000000,23.8762,24.4647,23.7888,24.3893,19325735.703793,0
+AXP.US,D,20090721,000000,24.4975,24.9381,24.1809,24.8041,20116474.736091,0
+AXP.US,D,20090722,000000,24.4081,24.6106,24.0747,24.2801,15015595.120884,0
+AXP.US,D,20090723,000000,24.4737,25.3252,24.163,24.8627,25274971.462548,0
+AXP.US,D,20090724,000000,24.1451,25.1991,23.7124,24.9133,38251614.660656,0
+AXP.US,D,20090727,000000,24.8955,24.9897,23.7293,23.9595,27495467.059916,0
+AXP.US,D,20090728,000000,23.636,23.6638,22.8768,23.367,23190748.232667,0
+AXP.US,D,20090729,000000,23.113,23.7204,23.113,23.4276,16027017.039555,0
+AXP.US,D,20090730,000000,23.8672,24.3109,23.5884,23.8325,16608662.301556,0
+AXP.US,D,20090731,000000,23.6707,23.9655,23.4672,23.9178,14032770.1673,0
+AXP.US,D,20090803,000000,24.3982,24.5589,23.9367,24.1888,16026014.503431,0
+AXP.US,D,20090804,000000,23.899,24.5064,23.8424,24.2384,15051948.390573,0
+AXP.US,D,20090805,000000,24.3525,25.882,23.7462,25.6289,27552631.770442,0
+AXP.US,D,20090806,000000,26.676,27.2179,26.1023,26.4318,33541728.163957,0
+AXP.US,D,20090807,000000,27.066,28.4495,26.9985,27.5999,31097800.01079,0
+AXP.US,D,20090810,000000,27.4431,27.8332,26.9886,27.3022,14071087.198702,0
+AXP.US,D,20090811,000000,27.2417,27.4173,26.2988,26.6045,16139681.94837,0
+AXP.US,D,20090812,000000,26.3634,27.1394,26.3137,26.8476,10727269.522511,0
+AXP.US,D,20090813,000000,26.9211,27.066,26.4228,26.9985,10395050.210197,0
+AXP.US,D,20090814,000000,26.9886,27.0908,26.3068,26.7762,9044194.7494182,0
+AXP.US,D,20090817,000000,25.9524,26.0775,25.4026,25.6547,16921000.163828,0
+AXP.US,D,20090818,000000,26.0775,26.9717,25.9762,26.7494,14244073.547366,0
+AXP.US,D,20090819,000000,26.415,26.811,26.2898,26.7584,9152018.2651941,0
+AXP.US,D,20090820,000000,26.8734,27.5384,26.7335,27.4501,10889177.595115,0
+AXP.US,D,20090821,000000,27.8253,27.9195,27.4352,27.7319,14538954.182625,0
+AXP.US,D,20090824,000000,28.4495,28.6421,27.5205,27.5831,17007578.981949,0
+AXP.US,D,20090825,000000,27.9355,28.1409,27.4352,27.7051,13491031.888463,0
+AXP.US,D,20090826,000000,27.4947,28.0267,27.4173,27.9731,11025145.675254,0
+AXP.US,D,20090827,000000,27.9106,28.8952,27.7915,28.6679,15657752.254218,0
+AXP.US,D,20090828,000000,29.0053,29.1264,28.5349,28.9041,12697748.73183,0
+AXP.US,D,20090831,000000,28.6778,28.6778,28.254,28.5537,11558847.543917,0
+AXP.US,D,20090901,000000,28.3523,28.6193,26.9211,26.9985,19971175.513198,0
+AXP.US,D,20090902,000000,26.8973,27.4581,26.7434,26.9717,13549024.824812,0
+AXP.US,D,20090903,000000,27.2089,27.4352,26.8308,27.4045,12056073.218866,0
+AXP.US,D,20090904,000000,27.4759,27.7399,27.1047,27.7231,7789156.5527079,0
+AXP.US,D,20090908,000000,28.2183,28.3899,27.6476,28.2709,11004520.635605,0
+AXP.US,D,20090909,000000,28.3076,28.9478,28.0903,28.78,12230592.087573,0
+AXP.US,D,20090910,000000,28.6778,29.1264,28.1935,29.04,11914664.239162,0
+AXP.US,D,20090911,000000,29.049,29.177,28.4912,28.8495,9994304.7830047,0
+AXP.US,D,20090914,000000,28.4912,28.8316,28.4128,28.6331,10731558.765001,0
+AXP.US,D,20090915,000000,28.6679,29.441,28.2629,29.2494,18485471.386987,0
+AXP.US,D,20090916,000000,29.4628,30.7223,29.2842,30.2568,17977089.852783,0
+AXP.US,D,20090917,000000,30.2499,30.8136,29.4788,29.5492,14488390.089331,0
+AXP.US,D,20090918,000000,29.6196,29.701,29.0668,29.3517,20765651.637439,0
+AXP.US,D,20090921,000000,29.04,29.1264,28.4128,28.4981,12155562.082567,0
+AXP.US,D,20090922,000000,28.8703,29.0053,28.5795,28.6778,14383888.545012,0
+AXP.US,D,20090923,000000,28.7622,28.9825,28.2083,28.3701,12336269.470743,0
+AXP.US,D,20090924,000000,28.4743,28.7016,27.7231,28.5795,16652582.451937,0
+AXP.US,D,20090925,000000,28.3701,28.7264,27.5205,27.9195,17788431.698223,0
+AXP.US,D,20090928,000000,28.0177,29.1344,27.7995,29.049,12450293.596875,0
+AXP.US,D,20090929,000000,29.185,29.4549,28.6599,28.6957,11060588.098052,0
+AXP.US,D,20090930,000000,28.7532,29.4222,27.9731,28.6193,17816536.9672,0
+AXP.US,D,20091001,000000,28.5795,28.6103,27.3677,27.4045,17935165.706483,0
+AXP.US,D,20091002,000000,26.9717,28.0555,26.7494,27.4263,14469612.940386,0
+AXP.US,D,20091005,000000,27.6545,28.2808,27.5563,28.0455,11215512.675306,0
+AXP.US,D,20091006,000000,28.3175,28.4912,27.7567,28.2997,14834437.347133,0
+AXP.US,D,20091007,000000,28.0803,28.7443,28.0455,28.6957,10340943.486741,0
+AXP.US,D,20091008,000000,28.8783,29.6058,28.7532,29.5314,14188007.092492,0
+AXP.US,D,20091009,000000,29.5144,29.6276,28.9894,29.4976,8419198.6163429,0
+AXP.US,D,20091012,000000,29.5968,29.9174,29.4549,29.6128,7636331.7596563,0
+AXP.US,D,20091013,000000,29.4708,30.1179,29.3428,29.4132,12165565.277175,0
+AXP.US,D,20091014,000000,29.7764,29.8062,29.185,29.6196,18158797.761934,0
+AXP.US,D,20091015,000000,29.177,30.0434,28.8703,30.0048,25638471.917068,0
+AXP.US,D,20091016,000000,29.6644,29.8926,29.1442,29.5056,17277439.5398,0
+AXP.US,D,20091019,000000,29.6564,30.3134,29.5314,30.1715,9514384.1913963,0
+AXP.US,D,20091020,000000,30.1179,30.5595,29.7706,29.8996,9832425.9300466,0
+AXP.US,D,20091021,000000,30.0603,30.6965,29.6058,29.6276,16032356.174146,0
+AXP.US,D,20091022,000000,29.6196,30.76,29.3428,30.76,16494167.638369,0
+AXP.US,D,20091023,000000,30.5506,31.3803,28.921,29.1929,25511029.928062,0
+AXP.US,D,20091026,000000,29.5402,30.3045,29.2762,29.449,21226629.837968,0
+AXP.US,D,20091027,000000,29.4976,30.5258,29.3696,30.3472,21631467.023148,0
+AXP.US,D,20091028,000000,30.1546,30.3392,29.0579,29.2674,16227389.249364,0
+AXP.US,D,20091029,000000,29.6474,30.7878,29.572,30.76,16065268.578647,0
+AXP.US,D,20091030,000000,30.504,30.5992,29.1929,29.4132,15835162.860287,0
+AXP.US,D,20091102,000000,29.5056,30.2886,29.2346,30.1179,14881852.771698,0
+AXP.US,D,20091103,000000,29.7526,30.5189,29.3775,30.4256,13319671.764226,0
+AXP.US,D,20091104,000000,30.6886,30.9973,30.2251,30.3561,14257796.705158,0
+AXP.US,D,20091105,000000,30.5992,31.9361,30.4067,31.8627,17563965.371505,0
+AXP.US,D,20091106,000000,31.4717,32.0641,31.1619,31.4121,14272105.263441,0
+AXP.US,D,20091109,000000,31.8021,33.0596,31.6543,32.9644,19714602.841174,0
+AXP.US,D,20091110,000000,32.875,33.6511,32.7262,33.4973,16132420.362598,0
+AXP.US,D,20091111,000000,33.7275,34.2774,33.5558,33.8079,15855116.855657,0
+AXP.US,D,20091112,000000,33.8079,34.0213,33.2274,33.3474,11663865.973695,0
+AXP.US,D,20091113,000000,33.4457,34.1136,33.1846,34.063,18298849.539469,0
+AXP.US,D,20091116,000000,34.328,35.4406,34.0213,34.9831,24015213.789252,0
+AXP.US,D,20091117,000000,34.8481,34.9592,34.3191,34.9155,11978934.36149,0
+AXP.US,D,20091118,000000,34.8639,35.1339,34.5681,35.0952,10141008.564046,0
+AXP.US,D,20091119,000000,34.8639,35.0367,34.2486,34.7319,14580811.829041,0
+AXP.US,D,20091120,000000,34.4769,34.6893,34.1801,34.5553,12631640.794538,0
+AXP.US,D,20091123,000000,35.2937,35.6252,34.856,35.1419,13918814.556199,0
+AXP.US,D,20091124,000000,35.0952,35.1597,34.6179,34.9831,8562431.3049756,0
+AXP.US,D,20091125,000000,35.2649,35.38,34.9929,35.2212,8388924.0405575,0
+AXP.US,D,20091127,000000,34.3667,34.9503,34.1483,34.4769,7113668.871666,0
+AXP.US,D,20091130,000000,34.5195,35.3632,34.4183,35.3125,17023522.832823,0
+AXP.US,D,20091201,000000,35.6321,35.6659,34.5851,34.8639,13804909.323798,0
+AXP.US,D,20091202,000000,34.5463,34.8243,34.2149,34.6455,13630052.917802,0
+AXP.US,D,20091203,000000,34.6377,34.6377,32.7628,32.8154,23608292.941054,0
+AXP.US,D,20091204,000000,33.4973,34.2774,32.746,33.1748,23903922.203791,0
+AXP.US,D,20091207,000000,33.667,33.8853,33.018,33.269,11078208.552051,0
+AXP.US,D,20091208,000000,33.1022,33.4388,32.9386,33.0348,9382390.9906622,0
+AXP.US,D,20091209,000000,32.9296,33.7514,32.9216,33.667,10485773.180153,0
+AXP.US,D,20091210,000000,33.7752,34.0124,33.667,33.9637,11448187.70735,0
+AXP.US,D,20091211,000000,34.0531,34.4263,33.9399,34.3825,9615524.4688727,0
+AXP.US,D,20091214,000000,34.3915,35.1498,34.2675,34.8481,11542145.997399,0
+AXP.US,D,20091215,000000,34.3915,35.0099,34.199,34.5771,12839397.514146,0
+AXP.US,D,20091216,000000,34.8808,35.3393,34.5195,34.8391,11472821.883918,0
+AXP.US,D,20091217,000000,34.5553,34.6813,33.9965,34.1483,9651002.156761,0
+AXP.US,D,20091218,000000,34.3577,34.3995,33.7424,34.199,12903679.727362,0
+AXP.US,D,20091221,000000,34.328,34.7577,34.2069,34.6277,6424618.2370964,0
+AXP.US,D,20091222,000000,34.5603,35.0615,34.2863,34.9671,7903303.6028675,0
+AXP.US,D,20091223,000000,35.117,35.3215,34.6723,34.7905,6273666.5240989,0
+AXP.US,D,20091224,000000,34.9076,35.2053,34.8481,35.1865,2451975.6466541,0
+AXP.US,D,20091228,000000,35.1954,35.2778,34.5037,34.6555,6350208.8976698,0
+AXP.US,D,20091229,000000,34.6179,34.8243,34.2774,34.5117,5257174.4930928,0
+AXP.US,D,20091230,000000,34.2774,34.4699,34.0531,34.4431,4206841.074364,0
+AXP.US,D,20091231,000000,34.5295,34.6813,34.1801,34.2069,4774290.6263694,0
+AXP.US,D,20100104,000000,34.4531,34.6963,34.0977,34.5463,8140537.907232,0
+AXP.US,D,20100105,000000,34.5463,34.8053,34.0819,34.4699,12581445.473325,0
+AXP.US,D,20100106,000000,34.8053,35.1766,34.7577,35.0267,9949450.611532,0
+AXP.US,D,20100107,000000,34.8321,35.6589,34.7051,35.4406,10639591.441162,0
+AXP.US,D,20100108,000000,35.256,35.8624,34.9503,35.4148,9367022.464538,0
+AXP.US,D,20100111,000000,35.2371,35.4227,34.8243,35.0099,8754215.9616373,0
+AXP.US,D,20100112,000000,34.8391,35.7532,34.8243,35.4723,14993013.37254,0
+AXP.US,D,20100113,000000,35.3294,35.6589,35.0952,35.5835,12007754.000429,0
+AXP.US,D,20100114,000000,35.4902,36.0818,35.4723,36.0321,9758729.9530075,0
+AXP.US,D,20100115,000000,35.8942,36.165,35.4723,35.787,16144136.432995,0
+AXP.US,D,20100119,000000,35.6589,36.3428,35.5498,36.2664,11293205.698378,0
+AXP.US,D,20100120,000000,36.2068,36.5085,35.6748,36.2842,13788511.057052,0
+AXP.US,D,20100121,000000,36.2932,36.3874,35.0615,35.5914,20093630.010935,0
+AXP.US,D,20100122,000000,34.9155,35.0267,32.2398,32.5782,30989392.102098,0
+AXP.US,D,20100125,000000,33.008,33.1678,31.6543,31.9024,20833222.572171,0
+AXP.US,D,20100126,000000,31.6909,33.1182,31.6721,32.1644,18608773.254453,0
+AXP.US,D,20100127,000000,32.0473,32.7906,31.9361,32.6468,15289463.808082,0
+AXP.US,D,20100128,000000,32.6468,32.6468,31.0925,31.5997,16759607.969109,0
+AXP.US,D,20100129,000000,31.7416,32.7262,31.5421,31.7942,16843791.783848,0
+AXP.US,D,20100201,000000,31.9461,32.3391,31.9262,32.2567,11082677.142714,0
+AXP.US,D,20100202,000000,32.7092,33.0676,32.4602,32.9386,13344856.076195,0
+AXP.US,D,20100203,000000,32.8502,32.8502,32.2398,32.3569,12623567.104127,0
+AXP.US,D,20100204,000000,32.1068,32.5684,31.6305,31.6811,15321306.169001,0
+AXP.US,D,20100205,000000,31.7942,32.0562,30.898,31.954,15427424.86958,0
+AXP.US,D,20100208,000000,31.8775,31.9669,31.0509,31.0587,11089501.441372,0
+AXP.US,D,20100209,000000,31.4627,31.9461,31.2513,31.6909,12647496.986474,0
+AXP.US,D,20100210,000000,31.7227,32.1158,31.2355,31.8706,10519114.811175,0
+AXP.US,D,20100211,000000,31.9173,32.486,31.6383,32.3262,11729184.980552,0
+AXP.US,D,20100212,000000,31.9024,32.5336,31.6305,32.4363,12664655.971585,0
+AXP.US,D,20100216,000000,32.7628,33.4546,32.6288,33.4457,12950016.04018,0
+AXP.US,D,20100217,000000,33.3732,33.4139,32.7718,32.9644,11627327.310392,0
+AXP.US,D,20100218,000000,32.9812,33.1529,32.7023,33.0526,8118111.3252827,0
+AXP.US,D,20100219,000000,32.8324,33.0774,32.5782,32.9732,11149244.533748,0
+AXP.US,D,20100222,000000,33.008,33.128,32.736,32.867,8774296.9113295,0
+AXP.US,D,20100223,000000,32.7023,32.7023,31.9262,32.0185,11484965.16569,0
+AXP.US,D,20100224,000000,32.1644,32.6716,32.0979,32.4274,7595602.5961134,0
+AXP.US,D,20100225,000000,31.8021,32.1892,31.2771,32.1158,10005671.225226,0
+AXP.US,D,20100226,000000,32.2051,32.347,31.8775,32.2398,7642493.074627,0
+AXP.US,D,20100301,000000,32.2478,32.3172,31.9609,32.1892,10781856.858762,0
+AXP.US,D,20100302,000000,32.1822,32.875,32.1644,32.4095,11772393.783692,0
+AXP.US,D,20100303,000000,32.4691,32.882,32.2309,32.3172,9736993.5592438,0
+AXP.US,D,20100304,000000,32.2914,32.9216,32.2478,32.8324,10541338.870752,0
+AXP.US,D,20100305,000000,33.008,33.9797,33.008,33.9399,12007718.735339,0
+AXP.US,D,20100308,000000,33.9558,34.0461,33.4388,33.5221,9253122.2700067,0
+AXP.US,D,20100309,000000,33.3812,33.7196,33.2174,33.5132,8005537.0981271,0
+AXP.US,D,20100310,000000,33.7196,33.7196,33.1916,33.528,9179467.6035014,0
+AXP.US,D,20100311,000000,33.405,33.8943,33.2878,33.8605,9045770.5951441,0
+AXP.US,D,20100312,000000,34.1712,34.6099,34.1325,34.4093,11200860.534292,0
+AXP.US,D,20100315,000000,34.2933,34.5851,33.8258,34.3577,8440246.837069,0
+AXP.US,D,20100316,000000,34.5037,34.6377,34.1483,34.5463,6877377.6565595,0
+AXP.US,D,20100317,000000,34.7667,34.8729,34.3577,34.6179,10592052.084997,0
+AXP.US,D,20100318,000000,34.5295,34.6635,34.1712,34.6099,6539826.2626714,0
+AXP.US,D,20100319,000000,34.8053,34.8481,34.0045,34.0461,12708644.636997,0
+AXP.US,D,20100322,000000,33.6859,34.8143,33.6263,34.6813,10891176.621918,0
+AXP.US,D,20100323,000000,34.6963,34.9235,34.461,34.8143,10177576.446994,0
+AXP.US,D,20100324,000000,34.6455,35.0029,34.4858,34.6179,8916472.6548428,0
+AXP.US,D,20100325,000000,34.9076,35.6926,34.7815,34.9671,10324066.622348,0
+AXP.US,D,20100326,000000,35.0952,35.2649,34.5375,34.7141,8080501.6108241,0
+AXP.US,D,20100329,000000,34.8391,35.1865,34.6099,35.0187,6923657.545233,0
+AXP.US,D,20100330,000000,34.8729,35.0267,34.6723,34.856,6587614.4896133,0
+AXP.US,D,20100331,000000,34.6179,35.117,34.4699,34.8321,8152766.8327922,0
+AXP.US,D,20100401,000000,35.1677,35.3721,34.9155,35.2053,7101915.5210308,0
+AXP.US,D,20100405,000000,35.3125,36.0321,35.2371,36.0232,9266803.1096917,0
+AXP.US,D,20100406,000000,35.787,36.4222,35.7105,36.4052,9077431.5927447,0
+AXP.US,D,20100407,000000,36.1978,36.6127,35.4823,35.7701,11596354.485829,0
+AXP.US,D,20100408,000000,35.64,37.0117,35.5081,36.8807,12328776.142953,0
+AXP.US,D,20100409,000000,36.8807,37.2241,36.7566,37.0424,7834308.9660826,0
+AXP.US,D,20100412,000000,37.1546,37.6339,37.0931,37.6012,9208115.9548611,0
+AXP.US,D,20100413,000000,37.4761,38.0399,37.4245,37.9783,12946061.312254,0
+AXP.US,D,20100414,000000,38.3763,39.3668,38.1739,39.223,16678418.664279,0
+AXP.US,D,20100415,000000,39.0204,39.4066,38.8517,39.4006,11281841.271304,0
+AXP.US,D,20100416,000000,39.2468,39.349,37.2955,38.0727,21694757.783555,0
+AXP.US,D,20100419,000000,37.8295,38.6582,37.6757,38.6324,12462464.083144,0
+AXP.US,D,20100420,000000,38.9252,39.078,38.4279,39.0016,9554712.3404897,0
+AXP.US,D,20100421,000000,38.9659,39.1514,38.4111,38.8289,9137867.8960281,0
+AXP.US,D,20100422,000000,38.5461,39.7698,38.1401,39.483,15226736.281536,0
+AXP.US,D,20100423,000000,40.4467,41.5315,40.2333,40.5667,20687124.343101,0
+AXP.US,D,20100426,000000,39.6338,40.4873,39.5434,39.7956,0,0
+AXP.US,D,20100427,000000,39.4472,40.0924,38.5044,38.6582,13359152.543591,0
+AXP.US,D,20100428,000000,39.0294,39.1426,38.4279,38.8994,11293535.175074,0
+AXP.US,D,20100429,000000,39.3668,40.3603,39.1792,40.1836,14914056.85168,0
+AXP.US,D,20100430,000000,40.1182,40.5469,38.6651,38.9351,16579149.451709,0
+AXP.US,D,20100503,000000,39.0106,39.9891,38.9351,39.8472,8960066.3512495,0
+AXP.US,D,20100504,000000,39.4254,39.5098,38.3674,38.7138,12498036.482988,0
+AXP.US,D,20100505,000000,38.3337,38.9927,37.0841,37.5079,17797413.212801,0
+AXP.US,D,20100506,000000,37.4414,38.1073,33.9032,35.8792,26583048.354281,0
+AXP.US,D,20100507,000000,35.6589,36.165,34.1901,34.2774,36470627.877163,0
+AXP.US,D,20100510,000000,36.303,36.5512,35.9378,36.3774,19855272.261568,0
+AXP.US,D,20100511,000000,36.1234,37.3729,35.92,36.578,14607290.873592,0
+AXP.US,D,20100512,000000,36.7735,37.3223,36.4539,37.23,11609401.561472,0
+AXP.US,D,20100513,000000,37.0196,37.1983,36.0658,36.1402,11898303.252653,0
+AXP.US,D,20100514,000000,35.4823,35.5498,33.8179,34.3101,32534410.094163,0
+AXP.US,D,20100517,000000,34.8243,35.2371,33.6015,34.7985,17824488.741157,0
+AXP.US,D,20100518,000000,35.0873,35.2371,33.144,33.6352,22308209.133812,0
+AXP.US,D,20100519,000000,33.2174,34.4263,33.0428,33.9121,18460285.059869,0
+AXP.US,D,20100520,000000,33.4894,34.2486,32.5514,32.602,23129346.673496,0
+AXP.US,D,20100521,000000,31.7158,33.8179,31.5421,33.6164,22164537.142918,0
+AXP.US,D,20100524,000000,33.6958,33.7682,32.867,32.9564,12217080.520319,0
+AXP.US,D,20100525,000000,32.0473,32.9216,31.7416,32.9216,17460866.370185,0
+AXP.US,D,20100526,000000,33.3127,33.4824,32.0473,32.222,15854042.781779,0
+AXP.US,D,20100527,000000,33.0268,34.1225,32.9464,34.0461,17332036.951791,0
+AXP.US,D,20100528,000000,33.9121,34.3667,33.3901,33.6571,14773296.749628,0
+AXP.US,D,20100601,000000,33.0774,34.0213,32.9644,33.0864,14803197.515462,0
+AXP.US,D,20100602,000000,33.3127,34.6099,32.9216,34.5851,19129171.116106,0
+AXP.US,D,20100603,000000,34.8729,34.9235,33.9221,34.2208,10483161.548362,0
+AXP.US,D,20100604,000000,33.4228,33.6263,32.2478,32.4274,16141677.952451,0
+AXP.US,D,20100607,000000,32.6626,32.9644,31.7505,31.8369,13327428.068828,0
+AXP.US,D,20100608,000000,31.9917,32.5187,31.3455,32.4442,13677416.956093,0
+AXP.US,D,20100609,000000,32.7818,33.128,32.0562,32.1733,14496761.014069,0
+AXP.US,D,20100610,000000,32.6716,33.8695,32.6468,33.7901,13892455.412953,0
+AXP.US,D,20100611,000000,33.4388,33.9399,33.2016,33.8774,9245363.950256,0
+AXP.US,D,20100614,000000,34.1623,34.3429,33.6571,33.6769,10045732.367211,0
+AXP.US,D,20100615,000000,34.1553,35.1498,33.9221,35.1091,11979728.329797,0
+AXP.US,D,20100616,000000,34.9831,35.8862,34.7737,35.7443,13656259.917376,0
+AXP.US,D,20100617,000000,36.049,36.0758,34.9929,35.5081,9479927.1759636,0
+AXP.US,D,20100618,000000,35.5766,35.6748,35.1766,35.4823,10773629.00953,0
+AXP.US,D,20100621,000000,36.1572,36.4222,35.4823,35.9626,13719303.822154,0
+AXP.US,D,20100622,000000,35.9964,36.2316,35.3215,35.4048,11691831.189887,0
+AXP.US,D,20100623,000000,35.4475,35.8624,34.7141,35.6004,11187826.55711,0
+AXP.US,D,20100624,000000,35.3036,35.7443,34.5603,34.6635,11437883.248117,0
+AXP.US,D,20100625,000000,35.0436,36.0232,34.5603,36.0232,27668648.877933,0
+AXP.US,D,20100628,000000,35.8942,36.0818,35.2937,35.5498,10489001.447229,0
+AXP.US,D,20100629,000000,34.9325,35.0694,33.5558,33.8437,14475384.324222,0
+AXP.US,D,20100630,000000,33.6174,34.2744,33.413,33.5132,10631520.773475,0
+AXP.US,D,20100701,000000,33.3901,33.8337,32.4363,33.3296,10357585.586394,0
+AXP.US,D,20100702,000000,33.6094,33.6769,32.8502,33.278,8178950.6581636,0
+AXP.US,D,20100706,000000,33.9032,34.0461,32.7023,33.1022,12196335.579365,0
+AXP.US,D,20100707,000000,32.9812,34.7985,32.9386,34.7419,14333631.761786,0
+AXP.US,D,20100708,000000,35.2053,35.6083,34.9592,35.5587,13605577.937925,0
+AXP.US,D,20100709,000000,35.5498,35.9696,35.3959,35.9458,9805722.1964945,0
+AXP.US,D,20100712,000000,35.7939,36.2664,35.6659,36.1572,8217920.5975137,0
+AXP.US,D,20100713,000000,36.5244,37.5079,36.5154,37.2856,10155694.962576,0
+AXP.US,D,20100714,000000,37.103,37.2856,36.5244,36.8896,8450562.3796154,0
+AXP.US,D,20100715,000000,37.1189,37.1457,35.7443,36.6673,11647069.715222,0
+AXP.US,D,20100716,000000,36.3874,36.444,34.8243,34.9325,16760407.98286,0
+AXP.US,D,20100719,000000,35.0367,35.3215,34.1553,35.1021,8675674.561263,0
+AXP.US,D,20100720,000000,34.5037,35.6321,34.4093,35.5081,8967535.4972639,0
+AXP.US,D,20100721,000000,35.7194,36.0053,34.6099,34.7419,11229283.189077,0
+AXP.US,D,20100722,000000,35.3473,36.7179,35.256,36.4618,12775668.459051,0
+AXP.US,D,20100723,000000,36.4222,37.8811,35.9378,37.8117,18107659.351463,0
+AXP.US,D,20100726,000000,37.8295,38.4527,37.76,38.3515,11231467.609495,0
+AXP.US,D,20100727,000000,38.4865,38.5639,37.3997,37.6081,12010270.920265,0
+AXP.US,D,20100728,000000,37.6529,37.9714,37.3134,37.6339,7558581.304867,0
+AXP.US,D,20100729,000000,37.7859,37.9883,37.1457,37.6171,8430237.5970167,0
+AXP.US,D,20100730,000000,36.9273,37.8969,36.9273,37.6845,8686960.3975651,0
+AXP.US,D,20100802,000000,37.9963,38.157,37.8027,37.9783,11273986.22445,0
+AXP.US,D,20100803,000000,37.9387,37.9883,37.4901,37.6529,8603836.5506681,0
+AXP.US,D,20100804,000000,37.8563,38.0131,36.7963,37.237,18859957.420759,0
+AXP.US,D,20100805,000000,36.9531,37.1457,36.2068,36.4856,14714531.004026,0
+AXP.US,D,20100806,000000,35.9546,36.7248,35.8713,36.7248,9533359.8324176,0
+AXP.US,D,20100809,000000,36.9869,37.1893,36.6127,36.9372,6004979.7899506,0
+AXP.US,D,20100810,000000,36.4618,37.3313,36.3774,37.2241,10082519.901291,0
+AXP.US,D,20100811,000000,36.5601,36.6306,36.173,36.2664,11984929.426753,0
+AXP.US,D,20100812,000000,35.8862,36.2664,35.5001,35.5835,10206948.236481,0
+AXP.US,D,20100813,000000,35.5408,35.7274,35.2212,35.2302,7603013.3028363,0
+AXP.US,D,20100816,000000,35.0615,35.4227,34.8481,35.0694,8476790.5382425,0
+AXP.US,D,20100817,000000,35.2719,35.4654,35.0099,35.2371,10122120.581962,0
+AXP.US,D,20100818,000000,35.2053,35.3632,34.7141,35.1954,10303285.40873,0
+AXP.US,D,20100819,000000,34.9929,35.0615,34.5295,34.5771,11195330.968214,0
+AXP.US,D,20100820,000000,34.4342,34.6723,33.8179,34.4093,9317039.7414381,0
+AXP.US,D,20100823,000000,34.5681,34.5681,33.9121,33.9399,6092803.9695277,0
+AXP.US,D,20100824,000000,33.528,33.7514,33.128,33.405,8899040.6171797,0
+AXP.US,D,20100825,000000,33.2522,33.7196,33.0428,33.6015,7570289.3146726,0
+AXP.US,D,20100826,000000,33.7821,34.0898,33.3127,33.538,8157948.7858413,0
+AXP.US,D,20100827,000000,33.7682,34.5553,33.398,34.5375,8835867.7429297,0
+AXP.US,D,20100830,000000,34.3509,34.5463,33.6571,33.6769,6005515.8193152,0
+AXP.US,D,20100831,000000,33.535,34.0977,33.3186,33.6551,9846937.0107023,0
+AXP.US,D,20100901,000000,34.2297,34.9076,34.0531,34.6723,9080269.9286846,0
+AXP.US,D,20100902,000000,34.8391,34.8481,33.8179,34.5117,13829313.773497,0
+AXP.US,D,20100903,000000,34.8639,35.3125,34.7985,35.2867,12797548.935896,0
+AXP.US,D,20100907,000000,35.0187,35.0615,33.798,33.8437,11534262.738474,0
+AXP.US,D,20100908,000000,34.0461,34.328,33.5638,33.8258,10761545.174625,0
+AXP.US,D,20100909,000000,34.3995,34.6635,33.8258,34.3509,9346962.6738996,0
+AXP.US,D,20100910,000000,34.3747,34.3747,33.7593,33.931,8720793.7246959,0
+AXP.US,D,20100913,000000,34.3995,34.9592,34.3191,34.7985,9593700.4161716,0
+AXP.US,D,20100914,000000,34.5771,34.7319,33.9032,34.0898,11080229.745483,0
+AXP.US,D,20100915,000000,33.8179,34.5603,33.6015,34.4858,9418439.9730048,0
+AXP.US,D,20100916,000000,34.4342,34.7141,34.2585,34.5771,8551402.4000418,0
+AXP.US,D,20100917,000000,34.6635,35.0187,34.3191,34.9235,34475195.090318,0
+AXP.US,D,20100920,000000,35.0873,36.5422,35.0873,36.4052,13920066.970674,0
+AXP.US,D,20100921,000000,36.4222,36.6216,36.0132,36.1154,11042402.395042,0
+AXP.US,D,20100922,000000,35.8862,36.4152,35.5835,36.1234,13465415.327251,0
+AXP.US,D,20100923,000000,35.7274,36.303,35.6321,35.7622,10261916.435702,0
+AXP.US,D,20100924,000000,36.2226,36.4946,36.0321,36.4152,11991109.88563,0
+AXP.US,D,20100927,000000,36.5085,36.9789,36.0818,36.6762,10960699.227476,0
+AXP.US,D,20100928,000000,36.7248,37.0335,36.2664,36.8807,7771170.3493484,0
+AXP.US,D,20100929,000000,36.703,37.0841,36.1154,36.311,9344361.1178482,0
+AXP.US,D,20100930,000000,36.5958,36.7268,35.4376,35.4783,14479888.179973,0
+AXP.US,D,20101001,000000,35.7016,35.9288,35.0773,35.2719,12610036.392967,0
+AXP.US,D,20101004,000000,35.1091,35.2778,32.6546,32.9644,45512419.562606,0
+AXP.US,D,20101005,000000,33.1748,33.2016,31.5143,32.3172,80625989.353485,0
+AXP.US,D,20101006,000000,32.4959,32.6546,32.0096,32.0979,24917805.625727,0
+AXP.US,D,20101007,000000,32.2309,32.2309,31.8865,31.9262,21994526.160257,0
+AXP.US,D,20101008,000000,31.9173,32.222,31.7327,32.0731,15594402.046946,0
+AXP.US,D,20101011,000000,32.222,32.4602,31.9917,32.0284,12907135.706161,0
+AXP.US,D,20101012,000000,32.0284,32.7172,31.9917,32.5336,23622986.392602,0
+AXP.US,D,20101013,000000,32.8582,33.6511,32.7023,33.144,23063886.606282,0
+AXP.US,D,20101014,000000,33.0268,33.4388,32.9296,33.2958,17314673.42916,0
+AXP.US,D,20101015,000000,33.5558,33.6015,32.9464,33,17598103.993556,0
+AXP.US,D,20101018,000000,32.9296,33.4139,32.7092,33.3901,11839998.97594,0
+AXP.US,D,20101019,000000,33.2522,34.0819,33.0526,33.1846,21438735.246932,0
+AXP.US,D,20101020,000000,33.3474,33.7196,33.2274,33.538,10930215.0763,0
+AXP.US,D,20101021,000000,33.5638,34.063,33.4457,33.9965,14787154.922336,0
+AXP.US,D,20101022,000000,34.1067,34.1801,32.8908,32.9464,20477686.990071,0
+AXP.US,D,20101025,000000,33,33.4973,32.8244,33.1748,16074562.441164,0
+AXP.US,D,20101026,000000,33.0428,33.9797,33.0428,33.8516,14500211.954998,0
+AXP.US,D,20101027,000000,33.5062,34.4342,33.4457,34.3429,18478963.466563,0
+AXP.US,D,20101028,000000,34.5681,35.1021,34.4947,34.7985,17451102.978187,0
+AXP.US,D,20101029,000000,34.6893,35.0227,34.5345,35.0049,11341799.984514,0
+AXP.US,D,20101101,000000,35.0267,35.4316,34.9076,35.0873,10018014.006648,0
+AXP.US,D,20101102,000000,35.4148,35.9546,35.3215,35.787,10921571.099009,0
+AXP.US,D,20101103,000000,35.787,35.92,35.0029,35.516,13938239.575222,0
+AXP.US,D,20101104,000000,35.9884,37.0752,35.6659,36.9174,15599605.159049,0
+AXP.US,D,20101105,000000,36.8122,37.3729,36.8122,37.2062,15455184.540677,0
+AXP.US,D,20101108,000000,36.8717,37.1457,36.6038,37.0583,9055843.312358,0
+AXP.US,D,20101109,000000,37.1268,37.1893,36.4618,36.6038,10986559.621595,0
+AXP.US,D,20101110,000000,36.7467,36.8558,36.3348,36.7735,11526132.62392,0
+AXP.US,D,20101111,000000,36.578,36.7566,36.311,36.5948,6883664.9182795,0
+AXP.US,D,20101112,000000,36.1324,36.569,35.787,36.049,8328314.4345472,0
+AXP.US,D,20101115,000000,36.2316,36.6127,35.9964,36.049,7227304.0742369,0
+AXP.US,D,20101116,000000,35.7105,36.0053,35.0267,35.3959,13461756.826079,0
+AXP.US,D,20101117,000000,35.3721,35.5329,34.9592,34.9592,11363870.892845,0
+AXP.US,D,20101118,000000,35.3632,35.8942,35.3632,35.6659,9420129.6745921,0
+AXP.US,D,20101119,000000,35.5914,36.1324,35.4316,36.0896,8750307.5821162,0
+AXP.US,D,20101122,000000,35.8544,36.0896,35.3393,35.64,8939255.9179859,0
+AXP.US,D,20101123,000000,35.1766,35.6152,35.117,35.4148,12308457.405798,0
+AXP.US,D,20101124,000000,35.8862,36.3516,35.7443,36.303,7968751.5791951,0
+AXP.US,D,20101126,000000,35.8792,35.9884,35.6837,35.6837,3553534.127217,0
+AXP.US,D,20101129,000000,35.5239,36.6762,35.3473,36.578,12285671.119933,0
+AXP.US,D,20101130,000000,36.0976,36.6415,35.9785,36.4866,11126333.308708,0
+AXP.US,D,20101201,000000,37.0117,37.5516,36.8807,37.3997,18018658.325462,0
+AXP.US,D,20101202,000000,37.4901,38.0489,37.3571,37.9714,12954016.108934,0
+AXP.US,D,20101203,000000,37.7035,37.9883,37.499,37.8881,10818021.712113,0
+AXP.US,D,20101206,000000,37.7035,38.0399,37.6081,37.9883,7796805.0468932,0
+AXP.US,D,20101207,000000,38.4011,38.5292,37.7689,37.8027,11447253.686257,0
+AXP.US,D,20101208,000000,37.9059,38.5391,37.8215,38.5213,10111761.713733,0
+AXP.US,D,20101209,000000,38.6582,38.7465,38.2344,38.6741,8296839.8381355,0
+AXP.US,D,20101210,000000,38.6324,39.1296,38.6235,39.0562,9728018.0901089,0
+AXP.US,D,20101213,000000,39.2547,39.4918,38.952,39.1426,9831818.3629285,0
+AXP.US,D,20101214,000000,39.078,39.483,38.8994,39.0016,6819453.2352421,0
+AXP.US,D,20101215,000000,38.9073,39.4918,38.6651,38.9351,8692686.4405707,0
+AXP.US,D,20101216,000000,38.8994,39.1792,37.6012,37.627,18191135.849258,0
+AXP.US,D,20101217,000000,37.5595,37.8563,37.0285,37.1546,20469425.890897,0
+AXP.US,D,20101220,000000,36.7894,37.8731,34.8243,35.8792,37380625.38249,0
+AXP.US,D,20101221,000000,36.2752,36.6405,36.1324,36.4946,12173827.383922,0
+AXP.US,D,20101222,000000,36.5244,36.6306,35.9795,36.1402,9132702.0641629,0
+AXP.US,D,20101223,000000,36.3268,36.5948,35.9378,36.1076,5722065.1034387,0
+AXP.US,D,20101227,000000,36.0658,36.5085,35.9696,36.3428,5295275.9036604,0
+AXP.US,D,20101228,000000,36.303,36.3964,35.92,36.1234,4758689.3506526,0
+AXP.US,D,20101229,000000,36.1016,36.2882,35.9814,36.184,3838302.749877,0
+AXP.US,D,20101230,000000,36.1016,36.1592,35.8276,35.8882,5160748.6543323,0
+AXP.US,D,20101231,000000,35.8842,36.2772,35.7969,36.2326,4087504.0105633,0
+AXP.US,D,20110103,000000,36.5512,36.8221,36.3964,36.6405,8942131.5341636,0
+AXP.US,D,20110104,000000,37.4901,37.4901,36.4698,37.103,16650870.583721,0
+AXP.US,D,20110105,000000,37.0653,38.1253,37.0653,38.0211,12601324.908218,0
+AXP.US,D,20110106,000000,38.3119,38.4954,37.5248,37.76,7518085.8984906,0
+AXP.US,D,20110107,000000,37.9307,37.9535,37.1457,37.4483,7566513.9349186,0
+AXP.US,D,20110110,000000,37.3134,37.6845,37.1546,37.5317,6476623.1612015,0
+AXP.US,D,20110111,000000,37.9714,38.3595,37.8215,38.0211,7004710.8275733,0
+AXP.US,D,20110112,000000,38.3595,38.6582,37.8463,37.9883,9653725.6292657,0
+AXP.US,D,20110113,000000,37.8295,38.2949,37.7769,38.0399,7536485.2071876,0
+AXP.US,D,20110114,000000,37.9307,39.3043,37.9059,39.0482,12587348.849353,0
+AXP.US,D,20110118,000000,38.8597,39.4344,38.6651,39.1426,9446879.7565479,0
+AXP.US,D,20110119,000000,38.157,38.5818,37.8215,38.1917,17055908.276125,0
+AXP.US,D,20110120,000000,37.7689,38.5391,37.7431,38.2195,8979473.2339399,0
+AXP.US,D,20110121,000000,38.6324,39.0016,38.419,38.8378,10347535.035807,0
+AXP.US,D,20110124,000000,38.8756,39.0632,38.3674,38.6582,10872690.661857,0
+AXP.US,D,20110125,000000,37.8811,38.2007,37.3045,37.8215,19038256.70709,0
+AXP.US,D,20110126,000000,37.9237,37.9387,37.5248,37.5317,9554528.9620229,0
+AXP.US,D,20110127,000000,37.5317,37.8027,37.1635,37.6012,9557261.5026935,0
+AXP.US,D,20110128,000000,37.6081,37.6529,36.6584,37.0285,11748565.666319,0
+AXP.US,D,20110131,000000,37.2489,37.3362,36.5294,36.6186,11753545.096994,0
+AXP.US,D,20110201,000000,36.7566,37.0424,36.4946,36.8032,13494558.39744,0
+AXP.US,D,20110202,000000,36.6306,37.1893,36.578,36.9084,8096309.4392095,0
+AXP.US,D,20110203,000000,36.8469,36.9273,36.43,36.7467,6146368.6181749,0
+AXP.US,D,20110204,000000,36.7467,37.0583,36.444,36.9948,7232059.8234867,0
+AXP.US,D,20110207,000000,37.1089,38.0727,37.0424,37.8385,11110266.533805,0
+AXP.US,D,20110208,000000,37.7035,38.811,37.6677,38.7277,11609152.690696,0
+AXP.US,D,20110209,000000,38.4954,38.8756,38.157,38.5987,10309755.041343,0
+AXP.US,D,20110210,000000,38.5461,39.3222,38.286,39.3132,10886150.842837,0
+AXP.US,D,20110211,000000,39.0632,39.5018,39.0393,39.465,7810029.455559,0
+AXP.US,D,20110214,000000,39.1892,39.618,39.0562,39.2726,6230754.9552859,0
+AXP.US,D,20110215,000000,39.2468,39.5504,38.7465,38.9927,6529333.3871021,0
+AXP.US,D,20110216,000000,39.1892,39.61,39.0632,39.5594,8277070.2288073,0
+AXP.US,D,20110217,000000,39.2974,39.4066,38.5639,38.6483,12670228.863344,0
+AXP.US,D,20110218,000000,38.4954,38.555,38.1173,38.4359,14757232.997448,0
+AXP.US,D,20110222,000000,37.9387,38.0905,37.2062,37.3908,10918698.505553,0
+AXP.US,D,20110223,000000,37.3134,37.5853,36.311,36.6762,11697743.634081,0
+AXP.US,D,20110224,000000,36.5343,37.103,36.3268,36.7735,12496497.917499,0
+AXP.US,D,20110225,000000,36.7963,36.9531,36.3686,36.7467,11763428.390298,0
+AXP.US,D,20110228,000000,36.9184,37.105,36.5482,36.7814,10658736.354615,0
+AXP.US,D,20110301,000000,36.8926,37.097,36.3974,36.431,10467582.439273,0
+AXP.US,D,20110302,000000,36.3526,36.6594,36.0886,36.319,8466687.5938088,0
+AXP.US,D,20110303,000000,36.6692,37.5129,36.6692,37.3948,8939930.9925615,0
+AXP.US,D,20110304,000000,37.4483,37.7183,36.4768,36.9084,7495273.4157018,0
+AXP.US,D,20110307,000000,37.0285,37.6339,36.7467,36.8985,8964926.8881945,0
+AXP.US,D,20110308,000000,37.1089,38.4438,37.0653,38.1917,12671869.193805,0
+AXP.US,D,20110309,000000,38.157,38.3049,37.6757,38.0309,6858710.3331803,0
+AXP.US,D,20110310,000000,37.6509,37.7173,36.9561,37.1675,8160300.4635423,0
+AXP.US,D,20110311,000000,36.962,37.4087,36.8717,37.3819,7600007.7096134,0
+AXP.US,D,20110314,000000,37.0285,37.3223,36.4856,37.0653,7356592.9463722,0
+AXP.US,D,20110315,000000,36.2584,37.1089,35.9458,36.838,8983257.6818599,0
+AXP.US,D,20110316,000000,36.6127,36.8985,35.6152,35.7622,12341594.499299,0
+AXP.US,D,20110317,000000,36.319,36.696,36.18,36.6594,9122506.4229219,0
+AXP.US,D,20110318,000000,37.2102,37.5377,36.8836,37.2905,11586271.692875,0
+AXP.US,D,20110321,000000,37.7749,37.8711,37.234,37.4127,6305787.9830145,0
+AXP.US,D,20110322,000000,37.4454,37.9863,37.2638,37.7749,8000237.2589208,0
+AXP.US,D,20110323,000000,37.6677,38.0815,37.5317,38.0051,7250842.0103012,0
+AXP.US,D,20110324,000000,38.2007,38.4954,37.7511,38.4865,7620215.6136289,0
+AXP.US,D,20110325,000000,38.4627,38.5053,38.0975,38.4875,7299407.0767922,0
+AXP.US,D,20110328,000000,38.4438,38.9162,38.419,38.5987,6331919.4145382,0
+AXP.US,D,20110329,000000,38.5738,38.8289,38.2771,38.5391,5929961.8758319,0
+AXP.US,D,20110330,000000,38.8845,39.081,38.5997,38.7565,6544651.5345266,0
+AXP.US,D,20110331,000000,38.7019,38.8418,38.0845,38.1599,7104847.5613521,0
+AXP.US,D,20110401,000000,38.6413,38.6413,38.156,38.2949,5885386.8023555,0
+AXP.US,D,20110404,000000,38.5053,38.5143,38.1163,38.3426,5168435.4363294,0
+AXP.US,D,20110405,000000,38.1639,38.5053,38.0707,38.3426,5787732.7308969,0
+AXP.US,D,20110406,000000,38.6413,39.335,38.5828,39.2259,9536968.9624626,0
+AXP.US,D,20110407,000000,39.1455,39.3014,38.7386,39.1227,7751994.2011024,0
+AXP.US,D,20110408,000000,39.1922,39.4016,38.9371,39.2259,6294245.2153439,0
+AXP.US,D,20110411,000000,39.2914,39.7936,39.1922,39.3082,6809872.214137,0
+AXP.US,D,20110412,000000,39.1733,39.354,38.8398,39.0036,7020694.9814075,0
+AXP.US,D,20110413,000000,39.2586,39.488,38.8398,39.074,6530319.8020418,0
+AXP.US,D,20110414,000000,38.8617,39.081,38.6503,38.8845,5845798.2125734,0
+AXP.US,D,20110415,000000,39.074,39.4016,38.8696,39.2011,8032432.270738,0
+AXP.US,D,20110418,000000,38.8617,39.1455,38.3674,39.0423,8284227.0268837,0
+AXP.US,D,20110419,000000,39.074,39.6914,38.8309,39.5296,8951468.7223621,0
+AXP.US,D,20110420,000000,39.7758,40.2432,39.6308,39.8343,9735922.5080887,0
+AXP.US,D,20110421,000000,39.3618,40.1003,38.6671,39.9286,13980256.418328,0
+AXP.US,D,20110425,000000,39.9951,40.2591,39.8532,39.878,5916408.9980441,0
+AXP.US,D,20110426,000000,39.878,40.0358,39.6388,39.9226,6457512.5052651,0
+AXP.US,D,20110427,000000,39.9623,40.4467,39.7758,40.3593,5750309.417627,0
+AXP.US,D,20110428,000000,40.3037,41.1681,40.0457,41.1245,9996602.05171,0
+AXP.US,D,20110429,000000,40.9637,41.6605,40.9489,41.5989,10064485.334381,0
+AXP.US,D,20110502,000000,41.8778,42.2172,41.8262,42.0813,9975817.8153703,0
+AXP.US,D,20110503,000000,42.1319,42.4544,42.0396,42.2966,10384462.622672,0
+AXP.US,D,20110504,000000,42.3354,42.378,41.8689,42.122,9744904.0226676,0
+AXP.US,D,20110505,000000,41.984,42.3453,41.7359,41.9751,10955626.092417,0
+AXP.US,D,20110506,000000,42.2966,42.778,42.2272,42.5478,10199565.74183,0
+AXP.US,D,20110509,000000,42.4276,42.7344,42.3185,42.5388,7419996.5550668,0
+AXP.US,D,20110510,000000,42.7344,42.769,42.3264,42.522,7680779.8788095,0
+AXP.US,D,20110511,000000,42.4952,42.5478,42.1587,42.2351,7668881.4375192,0
+AXP.US,D,20110512,000000,42.1994,42.2083,41.7171,41.989,9242594.1293477,0
+AXP.US,D,20110513,000000,42.1825,42.3681,41.7825,41.9463,9654557.8853844,0
+AXP.US,D,20110516,000000,41.8858,42.8912,41.6753,42.4356,8503720.9759431,0
+AXP.US,D,20110517,000000,42.3681,43.0578,42.1656,43.0242,9077138.3887125,0
+AXP.US,D,20110518,000000,43.05,43.311,42.8444,43.2762,8531023.2084474,0
+AXP.US,D,20110519,000000,43.3874,44.0107,43.311,43.9223,8170186.7795674,0
+AXP.US,D,20110520,000000,43.8618,44.0474,43.2683,43.3874,8729943.5041317,0
+AXP.US,D,20110523,000000,43.0072,43.445,42.7522,43.3278,7640622.009721,0
+AXP.US,D,20110524,000000,43.3536,43.5502,42.786,42.8524,9461879.5105904,0
+AXP.US,D,20110525,000000,42.7612,42.9636,42.1994,42.7264,6750016.2734739,0
+AXP.US,D,20110526,000000,42.505,43.1482,42.4872,42.9536,7183073.5910664,0
+AXP.US,D,20110527,000000,43.0827,43.4211,42.9716,43.3368,3734381.5681783,0
+AXP.US,D,20110531,000000,43.5581,43.8201,43.2812,43.7338,5873662.6713661,0
+AXP.US,D,20110601,000000,43.4876,43.5055,42.2698,42.3026,9498591.4766208,0
+AXP.US,D,20110602,000000,42.3681,42.769,41.9384,42.4544,7859165.8165044,0
+AXP.US,D,20110603,000000,41.9116,42.244,41.5632,41.7677,6439740.9151662,0
+AXP.US,D,20110606,000000,41.6416,41.8093,41.0461,41.3429,7834031.8832343,0
+AXP.US,D,20110607,000000,41.5691,41.851,41.2535,41.4361,6492807.8222605,0
+AXP.US,D,20110608,000000,41.3815,41.7815,40.6293,40.7692,9254751.5171544,0
+AXP.US,D,20110609,000000,40.7027,41.5344,40.6114,40.9657,8231083.5441659,0
+AXP.US,D,20110610,000000,40.9003,40.9329,40.1172,40.4645,8031707.8250366,0
+AXP.US,D,20110613,000000,40.6511,40.9469,40.3593,40.8893,6748816.2528475,0
+AXP.US,D,20110614,000000,41.1413,41.6505,40.7146,40.8099,7403276.8722172,0
+AXP.US,D,20110615,000000,40.6343,40.6343,39.8006,40.0725,9679357.3040886,0
+AXP.US,D,20110616,000000,40.0467,41.1295,39.7658,41.0333,10505050.085799,0
+AXP.US,D,20110617,000000,41.2535,41.3241,40.7513,41.1027,9838985.2367449,0
+AXP.US,D,20110620,000000,40.9816,41.8252,40.8129,41.4283,5247916.9032397,0
+AXP.US,D,20110621,000000,41.5433,42.114,41.2813,41.9949,5743271.5132818,0
+AXP.US,D,20110622,000000,41.9949,42.506,41.6197,42.253,8307029.4339326,0
+AXP.US,D,20110623,000000,41.8252,41.9284,41.1027,41.7071,8609521.2831399,0
+AXP.US,D,20110624,000000,41.7815,41.8341,40.9419,40.9747,12001176.557399,0
+AXP.US,D,20110627,000000,41.0937,42.1914,41.0005,41.988,6589880.5235249,0
+AXP.US,D,20110628,000000,42.0962,42.3691,41.8758,42.2272,6452701.3394457,0
+AXP.US,D,20110629,000000,42.4634,43.4172,41.9374,43.315,11553346.189913,0
+AXP.US,D,20110630,000000,43.3576,44.0781,42.6788,43.9729,8883462.5156649,0
+AXP.US,D,20110701,000000,43.969,44.6587,43.8677,44.5208,7415104.783328,0
+AXP.US,D,20110705,000000,44.4623,44.7689,44.4305,44.5109,6352948.4913584,0
+AXP.US,D,20110706,000000,44.4117,44.9664,44.0811,44.8791,6957150.312354,0
+AXP.US,D,20110707,000000,44.8959,45.7634,44.8622,45.5858,6943002.96591,0
+AXP.US,D,20110708,000000,45.0518,45.1669,44.7113,45.1421,6109824.9170014,0
+AXP.US,D,20110711,000000,44.6587,44.9664,44.3263,44.4623,6245252.9374797,0
+AXP.US,D,20110712,000000,45.0171,45.3892,44.5555,44.5734,8097161.8468081,0
+AXP.US,D,20110713,000000,44.7193,45.1669,44.1307,44.1903,7795644.3216526,0
+AXP.US,D,20110714,000000,44.4385,44.5903,43.6345,43.705,7776763.3925868,0
+AXP.US,D,20110715,000000,43.8935,44.3005,43.3993,44.0722,7508663.0665026,0
+AXP.US,D,20110718,000000,43.8072,43.9521,42.9924,43.6613,5968808.8911546,0
+AXP.US,D,20110719,000000,44.0097,44.759,43.5462,44.0722,9538349.3388339,0
+AXP.US,D,20110720,000000,44.3759,44.8285,43.9035,44.3084,8331396.6033937,0
+AXP.US,D,20110721,000000,44.3601,45.3217,44.1655,44.7263,12665914.431503,0
+AXP.US,D,20110722,000000,45.0697,45.1054,44.2677,44.4385,7116840.7145978,0
+AXP.US,D,20110725,000000,43.9441,44.4891,43.7496,44.0722,4375133.1357912,0
+AXP.US,D,20110726,000000,43.9839,44.1387,43.5104,43.8677,4592577.6793476,0
+AXP.US,D,20110727,000000,43.5869,43.6028,42.8792,42.9388,6783885.8732684,0
+AXP.US,D,20110728,000000,43.045,43.6196,42.903,43.0013,4740389.7917811,0
+AXP.US,D,20110729,000000,42.6063,42.8454,42.1349,42.5656,8087486.1137477,0
+AXP.US,D,20110801,000000,42.9478,43.0539,41.9195,42.5488,5781366.8784054,0
+AXP.US,D,20110802,000000,42.0158,42.5031,41.2545,41.2724,8268627.766315,0
+AXP.US,D,20110803,000000,41.2457,41.6297,40.4308,41.5612,8177936.0311521,0
+AXP.US,D,20110804,000000,40.8754,41.1821,39.7658,39.8442,15096867.046782,0
+AXP.US,D,20110805,000000,40.3385,41.0689,39.5196,40.1588,21340512.903742,0
+AXP.US,D,20110808,000000,39.0006,39.7856,36.3924,36.6107,25133481.876925,0
+AXP.US,D,20110809,000000,37.0673,39.2398,35.7532,39.216,24900835.056953,0
+AXP.US,D,20110810,000000,38.0221,38.3138,36.3477,36.4112,19660138.428951,0
+AXP.US,D,20110811,000000,36.7636,38.942,36.576,38.3367,16353778.323546,0
+AXP.US,D,20110812,000000,39.0622,39.7578,37.9535,38.1838,11690656.35861,0
+AXP.US,D,20110815,000000,38.4141,39.1118,38.2979,38.9748,8461233.5957814,0
+AXP.US,D,20110816,000000,38.4409,39.0096,37.8801,38.1838,9506172.4633485,0
+AXP.US,D,20110817,000000,38.4468,39.0472,38.3704,39.0096,8856349.7070713,0
+AXP.US,D,20110818,000000,37.6826,37.8017,37.1298,37.6647,17428743.903695,0
+AXP.US,D,20110819,000000,37.3074,38.4051,37.2399,37.8285,15036488.175215,0
+AXP.US,D,20110822,000000,38.4468,38.6711,37.7669,37.9387,9329656.5829857,0
+AXP.US,D,20110823,000000,38.0221,39.4958,37.5645,39.486,10841656.375281,0
+AXP.US,D,20110824,000000,39.486,41.0243,39.3242,40.9003,10071346.913276,0
+AXP.US,D,20110825,000000,41.4609,41.9195,40.1519,40.9101,12878868.21777,0
+AXP.US,D,20110826,000000,40.7692,41.5027,40.014,41.2367,8424615.3341325,0
+AXP.US,D,20110829,000000,41.859,41.983,41.1027,41.2982,10818281.666204,0
+AXP.US,D,20110830,000000,41.1385,41.7339,40.5151,41.3915,8765352.6769884,0
+AXP.US,D,20110831,000000,41.6873,42.516,41.5315,42.2887,9362530.6996745,0
+AXP.US,D,20110901,000000,42.2272,42.523,41.9453,42.1041,12082743.702475,0
+AXP.US,D,20110902,000000,41.2149,41.8729,40.9241,41.2625,10279092.549571,0
+AXP.US,D,20110906,000000,40.1876,40.9737,40.0864,40.8843,9814216.0452605,0
+AXP.US,D,20110907,000000,41.4541,42.512,41.4193,42.512,9145604.0491508,0
+AXP.US,D,20110908,000000,41.8709,42.9834,41.7697,42.1269,9161177.1127958,0
+AXP.US,D,20110909,000000,41.7151,41.8848,40.1003,40.2174,12984528.472182,0
+AXP.US,D,20110912,000000,39.4194,40.5151,39.2398,40.3712,11418936.826742,0
+AXP.US,D,20110913,000000,40.4556,40.9101,39.9702,40.7444,7117022.0779166,0
+AXP.US,D,20110914,000000,40.9171,42.1994,40.1836,41.6733,8678051.4283139,0
+AXP.US,D,20110915,000000,42.2083,42.3185,41.3489,41.988,8293449.3516471,0
+AXP.US,D,20110916,000000,42.2133,42.6828,42.0694,42.6321,10907835.850328,0
+AXP.US,D,20110919,000000,41.9016,42.0555,41.0143,41.4093,9492200.4347794,0
+AXP.US,D,20110920,000000,41.6635,42.514,41.4779,41.9106,6904227.4883406,0
+AXP.US,D,20110921,000000,42.0128,42.8306,40.9816,41.0243,10168666.470169,0
+AXP.US,D,20110922,000000,40.0814,40.9329,38.9917,39.6646,14600596.551979,0
+AXP.US,D,20110923,000000,39.2904,39.6596,38.7704,39.5148,10649943.256373,0
+AXP.US,D,20110926,000000,39.8532,40.5062,39.0096,40.4556,10000488.264603,0
+AXP.US,D,20110927,000000,41.3835,41.3925,39.7698,40.0417,10742234.011463,0
+AXP.US,D,20110928,000000,40.3583,40.8565,39.5148,39.5306,10150598.653316,0
+AXP.US,D,20110929,000000,40.4784,40.6611,38.6443,39.744,9835841.6058849,0
+AXP.US,D,20110930,000000,39.1991,39.2566,38.1639,38.1897,9237737.6226987,0
+AXP.US,D,20111003,000000,37.8771,38.685,36.9799,36.9878,10718299.091245,0
+AXP.US,D,20111004,000000,36.1572,37.0524,35.1299,36.9452,21010884.064164,0
+AXP.US,D,20111005,000000,37.1129,37.2558,36.3804,37.0782,14119124.296421,0
+AXP.US,D,20111006,000000,36.9878,38.0269,36.441,37.9515,11918176.642103,0
+AXP.US,D,20111007,000000,38.155,38.3426,36.964,37.096,13090141.370616,0
+AXP.US,D,20111010,000000,37.9675,38.8577,37.9675,38.8269,8858469.6427539,0
+AXP.US,D,20111011,000000,38.6691,39.3866,38.2413,39.087,7418660.5119513,0
+AXP.US,D,20111012,000000,39.3866,40.7017,39.2824,40.1727,12376772.937711,0
+AXP.US,D,20111013,000000,39.6328,39.9018,39.217,39.5752,8511364.4322585,0
+AXP.US,D,20111014,000000,40.3028,40.3375,38.42,39.3788,11250543.000342,0
+AXP.US,D,20111017,000000,39.1812,39.4214,38.4537,38.5411,8899769.0931771,0
+AXP.US,D,20111018,000000,38.6175,40.1807,38.4379,39.873,10627542.871347,0
+AXP.US,D,20111019,000000,39.9186,40.139,39.3004,39.4016,10644709.917051,0
+AXP.US,D,20111020,000000,38.8656,39.5406,38.1719,39.4522,14302788.914268,0
+AXP.US,D,20111021,000000,40.0258,41.4015,40.0258,41.3925,16543894.437674,0
+AXP.US,D,20111024,000000,41.4193,42.91,41.2724,42.638,13071178.828057,0
+AXP.US,D,20111025,000000,42.2927,42.9656,42.0594,42.2133,14898296.379272,0
+AXP.US,D,20111026,000000,42.7096,43.4271,42.2133,43.0946,12765439.567868,0
+AXP.US,D,20111027,000000,44.0484,44.7173,43.6137,44.4681,14094196.91582,0
+AXP.US,D,20111028,000000,43.9729,44.5983,43.9164,44.5039,8636326.7816653,0
+AXP.US,D,20111031,000000,43.9719,44.4533,43.2127,43.2385,9389499.4251869,0
+AXP.US,D,20111101,000000,42.3502,42.8138,41.7766,41.8461,11496479.721288,0
+AXP.US,D,20111102,000000,42.5557,43.442,42.4872,42.9834,8603793.2249864,0
+AXP.US,D,20111103,000000,43.3774,44.2647,42.7532,44.1437,9104588.7345939,0
+AXP.US,D,20111104,000000,43.7953,43.9253,43.1412,43.7159,6190498.3439461,0
+AXP.US,D,20111107,000000,43.4509,43.8449,42.9468,43.7774,5187678.084459,0
+AXP.US,D,20111108,000000,43.966,44.0761,43.308,43.8539,7708690.6860059,0
+AXP.US,D,20111109,000000,43.045,43.2554,41.8957,42.0336,9396696.5262232,0
+AXP.US,D,20111110,000000,42.6004,42.655,41.6217,41.9324,7332457.5189298,0
+AXP.US,D,20111111,000000,42.6828,43.2038,42.4704,43.0262,6214019.1512524,0
+AXP.US,D,20111114,000000,42.5289,42.8048,41.8877,42.2401,5049407.6977448,0
+AXP.US,D,20111115,000000,42.0505,43.045,41.8709,42.6628,6389264.4808093,0
+AXP.US,D,20111116,000000,42.1011,42.3006,41.0084,41.1027,8843079.9575758,0
+AXP.US,D,20111117,000000,41.0243,41.1831,39.5932,39.8918,10773652.183731,0
+AXP.US,D,20111118,000000,40.1052,40.2313,39.616,40.0417,6223394.6272627,0
+AXP.US,D,20111121,000000,39.4214,39.6238,38.8656,39.343,9604164.072095,0
+AXP.US,D,20111122,000000,39.3004,39.5564,38.8894,39.2904,6994849.7008981,0
+AXP.US,D,20111123,000000,38.8656,39.0294,38.3952,38.5232,8448442.4439328,0
+AXP.US,D,20111125,000000,38.3197,38.7793,38.1809,38.4379,3217129.3525335,0
+AXP.US,D,20111128,000000,39.353,39.7698,38.9053,39.3004,10584548.681467,0
+AXP.US,D,20111129,000000,39.4214,39.5148,38.8577,38.9053,7830240.3822965,0
+AXP.US,D,20111130,000000,40.3087,41.0629,39.9792,41.0362,14331769.765046,0
+AXP.US,D,20111201,000000,40.7424,41.0769,40.4695,40.8209,7647718.3533579,0
+AXP.US,D,20111202,000000,41.2913,41.8709,41.1195,41.1989,8200367.6509713,0
+AXP.US,D,20111205,000000,41.991,42.118,41.3071,41.6664,7146649.7911982,0
+AXP.US,D,20111206,000000,41.7557,41.8401,41.3597,41.4809,6475518.8601045,0
+AXP.US,D,20111207,000000,41.1453,42.1904,40.7146,41.9929,7633435.9919987,0
+AXP.US,D,20111208,000000,41.7101,41.8649,40.6809,40.8367,8120161.7383597,0
+AXP.US,D,20111209,000000,41.4639,41.8897,41.1195,41.6873,8209966.8084083,0
+AXP.US,D,20111212,000000,41.1643,41.2227,40.4953,40.9091,6037001.4990408,0
+AXP.US,D,20111213,000000,41.4887,41.5453,40.0963,40.4784,8611083.02283,0
+AXP.US,D,20111214,000000,40.0258,40.5667,39.9832,40.2134,8147949.6215289,0
+AXP.US,D,20111215,000000,40.6769,40.7603,39.5842,39.6497,8355687.197231,0
+AXP.US,D,20111216,000000,40.014,40.4586,39.8412,40.0457,14020566.43109,0
+AXP.US,D,20111219,000000,40.0338,40.2134,39.2001,39.3262,6170641.0756805,0
+AXP.US,D,20111220,000000,39.882,41.0849,39.8294,40.9329,8884339.1050392,0
+AXP.US,D,20111221,000000,41.1027,41.4193,40.3444,40.5667,7296808.5434627,0
+AXP.US,D,20111222,000000,40.7742,40.9985,40.3821,40.6809,6874408.3360003,0
+AXP.US,D,20111223,000000,40.7663,40.9637,40.4496,40.9568,3658859.8670628,0
+AXP.US,D,20111227,000000,40.9637,41.1453,40.6591,40.7067,3110649.9404651,0
+AXP.US,D,20111228,000000,40.7663,40.8277,40.014,40.1271,4475881.4669841,0
+AXP.US,D,20111229,000000,40.2888,40.6343,40.142,40.5876,3368847.8293402,0
+AXP.US,D,20111230,000000,40.7017,40.7335,40.2839,40.2938,3901966.3126619,0
+AXP.US,D,20120103,000000,41.3835,41.8222,41.1195,41.3319,8142726.3579461,0
+AXP.US,D,20120104,000000,41.2227,41.4809,40.6412,41.3597,5654156.6314188,0
+AXP.US,D,20120105,000000,41.0581,42.2262,40.8983,41.8401,7109059.2206453,0
+AXP.US,D,20120106,000000,41.8401,41.987,41.1979,41.3835,5708635.1496782,0
+AXP.US,D,20120109,000000,41.4302,41.7557,41.2545,41.4897,6150516.8003065,0
+AXP.US,D,20120110,000000,41.8987,42.112,41.3935,41.7289,7976275.1342052,0
+AXP.US,D,20120111,000000,41.5374,42.0803,41.326,41.9721,5245845.3311089,0
+AXP.US,D,20120112,000000,42.1299,42.6044,41.9721,42.5706,6640462.753151,0
+AXP.US,D,20120113,000000,42.12,42.6966,41.855,42.6599,6697751.3952785,0
+AXP.US,D,20120117,000000,42.5795,43.2534,42.516,43.0588,7620814.112581,0
+AXP.US,D,20120118,000000,42.9636,43.7,42.8276,43.3497,8516700.5441285,0
+AXP.US,D,20120119,000000,43.3765,43.7248,43.2624,43.6821,7495920.2782057,0
+AXP.US,D,20120120,000000,42.12,42.9348,41.8729,42.899,14866165.852192,0
+AXP.US,D,20120123,000000,42.8752,43.4172,42.2162,42.389,8545669.3040182,0
+AXP.US,D,20120124,000000,42.0942,42.5259,41.9265,42.2083,6386933.9621622,0
+AXP.US,D,20120125,000000,42.3532,43.298,42.2262,43.0162,7776499.4082004,0
+AXP.US,D,20120126,000000,43.1591,43.4499,42.6282,42.8504,7255932.2741168,0
+AXP.US,D,20120127,000000,42.5874,43.1075,42.5874,42.7392,6296283.5375329,0
+AXP.US,D,20120130,000000,42.38,42.4038,41.9265,42.112,6405368.5359489,0
+AXP.US,D,20120131,000000,42.4386,43.036,42.1567,42.9924,8043881.3340271,0
+AXP.US,D,20120201,000000,43.184,43.6742,43.1026,43.4003,7121620.6456233,0
+AXP.US,D,20120202,000000,43.5958,44.097,43.3834,43.8628,7532425.6915674,0
+AXP.US,D,20120203,000000,44.5317,44.9714,44.3937,44.7967,9531317.4799326,0
+AXP.US,D,20120206,000000,44.4801,44.6855,44.0325,44.4205,6606538.7443608,0
+AXP.US,D,20120207,000000,44.1803,45.1024,44.1803,44.6955,6933742.3533349,0
+AXP.US,D,20120208,000000,44.4473,44.6607,44.0881,44.2737,7083611.9318632,0
+AXP.US,D,20120209,000000,44.5387,45.0984,44.4385,44.8493,8466894.1464774,0
+AXP.US,D,20120210,000000,44.4305,44.7441,44.1803,44.4205,4755808.696605,0
+AXP.US,D,20120213,000000,44.7877,44.8413,44.4543,44.6439,4235980.1142586,0
+AXP.US,D,20120214,000000,44.6021,44.7293,44.1545,44.5476,5592282.5200465,0
+AXP.US,D,20120215,000000,44.9426,44.9426,44.0503,44.1705,6392221.7104805,0
+AXP.US,D,20120216,000000,44.1883,45.4676,44.1545,45.3297,9381051.9248247,0
+AXP.US,D,20120217,000000,45.6374,45.7048,45.1639,45.3207,6015993.5812745,0
+AXP.US,D,20120221,000000,45.1997,45.4319,45.0399,45.3128,5928177.4622892,0
+AXP.US,D,20120222,000000,45.2443,45.5162,45.1917,45.2592,5632943.1685577,0
+AXP.US,D,20120223,000000,45.286,45.4676,44.9783,45.156,5068817.6031573,0
+AXP.US,D,20120224,000000,45.3813,45.8011,45.2592,45.7227,5814663.1685975,0
+AXP.US,D,20120227,000000,45.3485,46.6834,45.1123,46.4532,7909634.1902693,0
+AXP.US,D,20120228,000000,45.9312,46.2706,45.4974,46.0919,8243541.1890227,0
+AXP.US,D,20120229,000000,45.814,46.1594,45.0736,45.3495,11850790.093412,0
+AXP.US,D,20120301,000000,45.4676,46.199,45.3813,45.9312,6298403.4732155,0
+AXP.US,D,20120302,000000,45.9262,45.941,45.2959,45.4349,5542148.6608476,0
+AXP.US,D,20120305,000000,45.1481,45.4488,44.8493,45.416,7085264.3532127,0
+AXP.US,D,20120306,000000,44.9426,45.0498,44.1863,44.3581,7126138.6074106,0
+AXP.US,D,20120307,000000,44.4791,44.9257,44.3739,44.8155,6497812.4422867,0
+AXP.US,D,20120308,000000,45.287,45.5192,45.0051,45.3992,5063171.1584972,0
+AXP.US,D,20120309,000000,45.5073,45.8448,45.2771,45.6116,5050044.4845087,0
+AXP.US,D,20120312,000000,45.6116,45.6463,45.02,45.2443,4645775.5710612,0
+AXP.US,D,20120313,000000,45.5946,46.5127,45.2265,46.5127,8111059.3149016,0
+AXP.US,D,20120314,000000,46.874,48.2535,46.6924,48.1404,13998479.401576,0
+AXP.US,D,20120315,000000,48.0659,48.6644,47.7235,48.6317,9314002.9134213,0
+AXP.US,D,20120316,000000,49.1328,49.1944,48.3825,48.4897,13165231.830062,0
+AXP.US,D,20120319,000000,48.5265,49.2976,48.3627,49.1001,6537507.8349121,0
+AXP.US,D,20120320,000000,48.7309,49.0773,48.4669,48.7934,6357214.5596473,0
+AXP.US,D,20120321,000000,48.9394,49.2976,48.7934,48.9116,7037933.5648638,0
+AXP.US,D,20120322,000000,48.6813,49.3422,48.3974,49.118,7054231.0742102,0
+AXP.US,D,20120323,000000,49.106,49.3234,48.7537,49.0832,5155869.9810554,0
+AXP.US,D,20120326,000000,49.514,50.3745,49.383,50.2951,7396673.2322632,0
+AXP.US,D,20120327,000000,50.5889,50.7427,49.907,49.914,6628434.3348155,0
+AXP.US,D,20120328,000000,50.0549,50.8121,50.0549,50.6395,9244957.8979366,0
+AXP.US,D,20120329,000000,49.9666,50.1065,49.0743,49.6301,8628184.5762232,0
+AXP.US,D,20120330,000000,49.8802,49.9954,49.3324,49.6072,6741166.7510882,0
+AXP.US,D,20120402,000000,49.639,50.0102,49.2798,49.7363,7784482.4169516,0
+AXP.US,D,20120403,000000,49.8068,50.3298,49.6827,50.2345,6721580.5202268,0
+AXP.US,D,20120404,000000,49.8802,49.9765,49.2192,49.3572,5936883.9091679,0
+AXP.US,D,20120405,000000,49.2282,50.0271,49.2192,49.9576,3132063.9105508,0
+AXP.US,D,20120409,000000,49.2282,49.3572,48.8828,49.1786,5959616.7936112,0
+AXP.US,D,20120410,000000,49.125,49.5468,48.2972,48.3329,7833798.1260678,0
+AXP.US,D,20120411,000000,48.9552,49.1786,48.7349,48.9979,7496744.4737325,0
+AXP.US,D,20120412,000000,49.0743,49.9576,48.8083,49.9318,5673534.2944635,0
+AXP.US,D,20120413,000000,49.907,49.9765,49.1944,49.2798,6479829.2616491,0
+AXP.US,D,20120416,000000,49.7462,49.9507,49.0902,49.7552,7490105.5686887,0
+AXP.US,D,20120417,000000,49.8644,50.2345,49.5984,50.0549,6041394.5216528,0
+AXP.US,D,20120418,000000,50.035,50.5025,49.8564,49.9318,6590254.3334765,0
+AXP.US,D,20120419,000000,49.6569,50.166,49.125,49.5298,8377820.5751483,0
+AXP.US,D,20120420,000000,49.514,49.7462,49.1944,49.4256,9118100.3018479,0
+AXP.US,D,20120423,000000,49.0058,49.373,48.6078,49.3144,7169507.6148167,0
+AXP.US,D,20120424,000000,49.248,49.6827,49.116,49.5794,6278028.3119171,0
+AXP.US,D,20120425,000000,49.8484,50.7595,49.7552,50.6821,9513391.7310126,0
+AXP.US,D,20120426,000000,50.6335,51.3897,50.5432,51.2647,7169973.1140018,0
+AXP.US,D,20120427,000000,51.491,52.4478,51.4731,51.7679,14705106.15689,0
+AXP.US,D,20120430,000000,51.6627,51.887,51.4087,51.8007,9185333.699292,0
+AXP.US,D,20120501,000000,51.5744,52.6254,51.3371,52.4547,12010610.472701,0
+AXP.US,D,20120502,000000,52.0508,52.8418,51.9029,52.5242,9452085.8913727,0
+AXP.US,D,20120503,000000,52.5916,52.7644,51.9456,52.3594,8042844.5403877,0
+AXP.US,D,20120504,000000,52.2066,52.2304,51.6548,51.7074,7151014.6017384,0
+AXP.US,D,20120507,000000,51.6717,52.1798,51.5367,51.7074,5125291.117924,0
+AXP.US,D,20120508,000000,51.4999,51.7927,50.8965,51.5218,7117141.9792219,0
+AXP.US,D,20120509,000000,50.9055,51.6111,50.699,51.1535,9104316.6896155,0
+AXP.US,D,20120510,000000,51.5069,51.5744,50.9927,51.1199,4808944.1187309,0
+AXP.US,D,20120511,000000,50.9055,51.6816,50.7595,51.3074,4865057.9295818,0
+AXP.US,D,20120514,000000,50.7755,51.1387,50.2266,50.2593,6571659.5554248,0
+AXP.US,D,20120515,000000,50.2593,50.6494,49.7115,49.8484,5915734.9310424,0
+AXP.US,D,20120516,000000,50.1909,50.5809,49.3403,49.373,6115941.8987165,0
+AXP.US,D,20120517,000000,49.3492,49.4098,47.8525,47.8763,7836624.3711198,0
+AXP.US,D,20120518,000000,47.9538,48.0421,47.3613,47.6591,10209608.231824,0
+AXP.US,D,20120521,000000,48.0233,48.6267,47.8019,48.4619,5310311.9303666,0
+AXP.US,D,20120522,000000,48.591,49.248,48.2148,48.4798,6809664.6538943,0
+AXP.US,D,20120523,000000,48.0233,48.2655,47.1469,48.1523,7612895.5885654,0
+AXP.US,D,20120524,000000,48.1711,48.4897,47.9101,48.4719,4428590.9815951,0
+AXP.US,D,20120525,000000,48.4203,48.4897,47.8525,48.0153,3794189.1452897,0
+AXP.US,D,20120529,000000,48.3925,48.85,48.1245,48.6604,4799567.6351465,0
+AXP.US,D,20120530,000000,48.0421,48.1711,47.5578,47.7156,6127806.082491,0
+AXP.US,D,20120531,000000,47.8169,48.3151,47.3355,48.0332,6318972.0887206,0
+AXP.US,D,20120601,000000,46.9931,47.5945,45.7515,45.9648,10169843.316594,0
+AXP.US,D,20120604,000000,45.9996,46.5544,45.7694,46.0344,7092562.2116483,0
+AXP.US,D,20120605,000000,45.9926,46.5474,45.806,46.4432,7155721.9874364,0
+AXP.US,D,20120606,000000,46.9702,47.6401,46.7271,47.6401,8115780.8066356,0
+AXP.US,D,20120607,000000,48.2327,48.4987,47.4079,47.5221,6207524.3292897,0
+AXP.US,D,20120608,000000,47.4297,48.061,47.1807,48.061,4650732.8351096,0
+AXP.US,D,20120611,000000,48.5751,48.7051,47.3613,47.4019,6013283.2072317,0
+AXP.US,D,20120612,000000,47.4555,48.6436,47.3186,48.591,8144876.5208485,0
+AXP.US,D,20120613,000000,48.3051,48.6078,47.2055,47.4019,7085937.4126405,0
+AXP.US,D,20120614,000000,47.4109,47.5509,46.8631,47.3613,8136200.3011896,0
+AXP.US,D,20120615,000000,47.7325,48.4629,47.4079,48.4213,9476954.8326824,0
+AXP.US,D,20120618,000000,48.2575,48.4381,47.7931,48.0521,5387808.4765095,0
+AXP.US,D,20120619,000000,48.3409,49.1786,48.2406,48.989,5598921.4250902,0
+AXP.US,D,20120620,000000,49.1418,49.7899,48.9632,49.4168,6051674.7991094,0
+AXP.US,D,20120621,000000,49.5468,49.7899,48.3667,48.455,5592285.5427684,0
+AXP.US,D,20120622,000000,48.8758,49.1269,48.5324,48.859,7288436.61115,0
+AXP.US,D,20120625,000000,48.4381,48.6287,47.9895,48.2227,4934851.5725437,0
+AXP.US,D,20120626,000000,48.1871,48.4729,47.8347,48.2744,4760075.7724678,0
+AXP.US,D,20120627,000000,48.4729,49.0008,48.4213,48.9394,3491947.1744329,0
+AXP.US,D,20120628,000000,48.5235,48.843,47.9002,48.7746,4663284.1843477,0
+AXP.US,D,20120629,000000,49.5984,50.0807,49.5794,50.0807,6205803.3929087,0
+AXP.US,D,20120702,000000,50.3367,50.8549,50.2067,50.8033,4948760.1239512,0
+AXP.US,D,20120703,000000,50.6911,51.3293,50.5422,51.2825,2641501.3224222,0
+AXP.US,D,20120705,000000,51.0533,51.5595,50.6911,51.1477,4389081.9901585,0
+AXP.US,D,20120706,000000,50.5353,50.9937,50.3963,50.6137,3546072.0342205,0
+AXP.US,D,20120709,000000,50.4916,50.5968,50.0787,50.4221,4219435.7492838,0
+AXP.US,D,20120710,000000,50.9669,51.5237,50.1799,50.4062,6185429.2391843,0
+AXP.US,D,20120711,000000,50.3199,50.3199,49.6024,50.1382,6477762.7273882,0
+AXP.US,D,20120712,000000,49.6112,49.634,48.8242,49.1448,7199948.440311,0
+AXP.US,D,20120713,000000,49.2232,50.042,49.1726,50.0082,5803196.9765505,0
+AXP.US,D,20120716,000000,50.1224,50.8865,49.8127,50.6236,7655663.0742973,0
+AXP.US,D,20120717,000000,51.1209,51.1209,49.7859,50.6543,5034569.1555413,0
+AXP.US,D,20120718,000000,50.3199,50.9065,50.173,50.3199,6160220.7454387,0
+AXP.US,D,20120719,000000,49.776,49.776,47.7483,48.5404,15489264.723436,0
+AXP.US,D,20120720,000000,48.2744,48.7746,48.0143,48.1771,5917594.9126346,0
+AXP.US,D,20120723,000000,47.2471,48.3051,46.9196,48.1077,6865732.1163416,0
+AXP.US,D,20120724,000000,48.0927,48.2744,47.5221,48.0223,7603177.5373973,0
+AXP.US,D,20120725,000000,48.1871,48.584,47.7405,48.3835,6049802.7266293,0
+AXP.US,D,20120726,000000,49.0932,49.9546,48.8679,49.8604,8635853.2218883,0
+AXP.US,D,20120727,000000,50.1224,50.7427,49.5834,50.5253,6150156.0888168,0
+AXP.US,D,20120730,000000,50.5253,50.9937,50.2395,50.3199,6506354.6546043,0
+AXP.US,D,20120731,000000,50.2335,50.3625,49.3958,49.8206,6149033.6513879,0
+AXP.US,D,20120801,000000,49.653,49.9467,48.992,49.0316,5407641.5629994,0
+AXP.US,D,20120802,000000,48.6714,48.9572,48.2485,48.7656,5653051.3227478,0
+AXP.US,D,20120803,000000,49.377,49.8862,49.2044,49.7324,5367700.3223195,0
+AXP.US,D,20120806,000000,49.903,50.0519,49.2738,49.2896,4927923.4937638,0
+AXP.US,D,20120807,000000,49.5338,50.1879,49.5258,49.7592,4744710.2690656,0
+AXP.US,D,20120808,000000,49.6618,50.3963,49.519,49.9924,5249760.763648,0
+AXP.US,D,20120809,000000,49.6788,49.7859,48.592,48.7468,7640997.8348206,0
+AXP.US,D,20120810,000000,48.5324,48.6009,47.8247,48.2148,7851395.4058659,0
+AXP.US,D,20120813,000000,48.1433,48.5483,47.7999,48.455,4383132.2657263,0
+AXP.US,D,20120814,000000,48.6624,49.0148,48.2982,48.4113,3325753.8896344,0
+AXP.US,D,20120815,000000,48.4024,49.119,48.2982,48.9106,3774582.7629485,0
+AXP.US,D,20120816,000000,48.983,49.6708,48.9106,49.5258,5943792.8440418,0
+AXP.US,D,20120817,000000,49.644,49.7859,49.2738,49.7164,4343956.7812816,0
+AXP.US,D,20120820,000000,49.5258,49.5258,48.8848,49.119,5832115.3577405,0
+AXP.US,D,20120821,000000,49.2044,49.3344,48.7369,48.859,6214940.0738826,0
+AXP.US,D,20120822,000000,48.8103,49.2658,48.6714,49.0495,5071757.7040706,0
+AXP.US,D,20120823,000000,48.859,49.0316,48.6525,48.7071,4278040.283047,0
+AXP.US,D,20120824,000000,48.7071,49.7244,48.6009,49.6272,4894059.9394133,0
+AXP.US,D,20120827,000000,49.7244,49.9467,49.377,49.5686,4323027.4542868,0
+AXP.US,D,20120828,000000,49.3612,49.903,49.1726,49.6886,2984052.2984666,0
+AXP.US,D,20120829,000000,49.7164,49.8604,49.3612,49.5686,3663856.426497,0
+AXP.US,D,20120830,000000,49.386,49.6024,48.8758,49.3522,3918684.9879376,0
+AXP.US,D,20120831,000000,49.6788,50.4489,49.251,50.3278,5486186.9936696,0
+AXP.US,D,20120904,000000,50.3367,50.8121,50.032,50.5968,5178181.6995694,0
+AXP.US,D,20120905,000000,50.4221,50.5799,49.2132,49.369,7955482.8372736,0
+AXP.US,D,20120906,000000,49.653,50.0688,49.4048,49.5596,8578675.4129002,0
+AXP.US,D,20120907,000000,49.519,49.9388,49.2658,49.8366,4511219.1020872,0
+AXP.US,D,20120910,000000,49.9735,50.0956,49.6112,49.653,4107775.3917404,0
+AXP.US,D,20120911,000000,49.4554,49.6202,49.0316,49.4048,5578913.0207256,0
+AXP.US,D,20120912,000000,49.3612,49.8693,49.2232,49.4376,5086227.4741925,0
+AXP.US,D,20120913,000000,49.5438,51.1823,49.4216,50.9759,9068240.5027752,0
+AXP.US,D,20120914,000000,51.1387,51.1913,50.8033,51.1645,7651900.7930052,0
+AXP.US,D,20120917,000000,51.1477,51.2519,50.9501,51.0871,4838537.5744966,0
+AXP.US,D,20120918,000000,50.8707,50.9243,50.5601,50.6484,5810411.2063446,0
+AXP.US,D,20120919,000000,50.6137,50.9669,50.5164,50.6484,3977692.5512981,0
+AXP.US,D,20120920,000000,50.4142,50.7833,50.1035,50.3625,6851536.406346,0
+AXP.US,D,20120921,000000,50.4569,50.57,49.9467,49.9467,8096673.1734212,0
+AXP.US,D,20120924,000000,49.6886,49.9298,49.5596,49.7859,6255838.5098563,0
+AXP.US,D,20120925,000000,49.8931,50.302,49.2896,49.3184,5653412.0342376,0
+AXP.US,D,20120926,000000,49.3274,49.4048,48.3935,48.4629,6022032.9797921,0
+AXP.US,D,20120927,000000,48.9106,49.0495,48.3835,48.8332,7092386.8937734,0
+AXP.US,D,20120928,000000,48.7369,49.386,48.4729,49.0862,6306674.6481289,0
+AXP.US,D,20121001,000000,49.3612,50.4062,49.3612,49.8366,5639925.6563334,0
+AXP.US,D,20121002,000000,50.0598,50.2653,49.1726,49.3612,5191698.3046934,0
+AXP.US,D,20121003,000000,49.519,49.8624,49.251,49.7264,5240621.0599521,0
+AXP.US,D,20121004,000000,50.0718,50.8251,49.9229,50.565,4399528.517324,0
+AXP.US,D,20121005,000000,50.7705,50.8757,50.4003,50.7288,5496493.46805,0
+AXP.US,D,20121008,000000,50.6683,51.0157,50.5382,50.9551,3730141.6968132,0
+AXP.US,D,20121009,000000,51.0067,51.1109,50.3407,50.4529,4959881.7256924,0
+AXP.US,D,20121010,000000,50.6007,50.8429,50.035,50.2186,4543632.757461,0
+AXP.US,D,20121011,000000,50.5055,50.7625,50.3765,50.6523,4489994.5559124,0
+AXP.US,D,20121012,000000,50.5382,50.6771,49.778,50.1512,5080945.7713182,0
+AXP.US,D,20121015,000000,50.0549,50.2276,49.654,49.8882,6651542.0367844,0
+AXP.US,D,20121016,000000,50.1512,50.8677,50.1512,50.7893,5222010.1607166,0
+AXP.US,D,20121017,000000,51.0335,51.4603,50.8161,51.4355,6299829.1904165,0
+AXP.US,D,20121018,000000,50.9649,51.0841,49.7085,49.905,11170726.011291,0
+AXP.US,D,20121019,000000,49.9408,49.9854,48.9562,49.258,9380958.2204433,0
+AXP.US,D,20121022,000000,49.1716,49.4654,48.7041,49.1537,5775343.6010717,0
+AXP.US,D,20121023,000000,48.6763,48.7448,47.9567,47.9757,10095699.976702,0
+AXP.US,D,20121024,000000,48.1741,48.4689,47.7165,47.8467,6610720.1764342,0
+AXP.US,D,20121025,000000,48.1195,48.2287,47.6015,48.0273,4212087.5121486,0
+AXP.US,D,20121026,000000,48.0629,48.589,47.9299,48.2952,6436617.435786,0
+AXP.US,D,20121031,000000,48.4778,48.5632,47.9667,48.4868,6587902.6557754,0
+AXP.US,D,20121101,000000,48.6426,49.4842,48.5036,49.251,8042395.1623865,0
+AXP.US,D,20121102,000000,49.7184,49.7522,49.0475,49.126,7049908.5817777,0
+AXP.US,D,20121105,000000,48.6952,48.9384,48.3815,48.8242,4326826.0082426,0
+AXP.US,D,20121106,000000,48.982,49.7958,48.9195,49.5438,5878990.7226442,0
+AXP.US,D,20121107,000000,49.0564,49.0564,47.8773,48.1384,8965443.7736532,0
+AXP.US,D,20121108,000000,48.1662,48.7627,48.0789,48.1285,5231435.0078526,0
+AXP.US,D,20121109,000000,48.1662,48.8312,48.0977,48.3637,5426622.2418906,0
+AXP.US,D,20121112,000000,48.5116,48.5989,47.9299,48.0977,3799840.6278198,0
+AXP.US,D,20121113,000000,47.8635,48.0977,47.3921,47.4189,5272518.8374412,0
+AXP.US,D,20121114,000000,47.4387,47.6421,46.3212,46.478,6740689.1610152,0
+AXP.US,D,20121115,000000,46.4244,46.734,45.9321,46.47,5486645.4398367,0
+AXP.US,D,20121116,000000,46.4244,47.2749,46.4144,47.0397,7576133.2438354,0
+AXP.US,D,20121119,000000,47.4813,47.8705,47.3683,47.8467,8519389.7591174,0
+AXP.US,D,20121120,000000,47.6889,48.4074,47.5777,48.3895,4662842.8669385,0
+AXP.US,D,20121121,000000,48.4868,48.6594,48.3389,48.4967,3995646.5122898,0
+AXP.US,D,20121123,000000,48.6763,48.99,48.589,48.9562,1717208.3572734,0
+AXP.US,D,20121126,000000,48.727,48.8083,48.0551,48.2446,5984195.5536108,0
+AXP.US,D,20121127,000000,48.0461,48.2704,47.0804,47.1598,11425349.027637,0
+AXP.US,D,20121128,000000,46.9196,48.1662,46.9196,48.0878,8329796.5758918,0
+AXP.US,D,20121129,000000,48.321,48.7349,48.0977,48.4451,5295790.773971,0
+AXP.US,D,20121130,000000,48.3895,48.589,48.2615,48.4262,6601472.662321,0
+AXP.US,D,20121203,000000,48.589,48.9731,48.453,48.5036,5720073.1296534,0
+AXP.US,D,20121204,000000,48.4351,48.6763,48.0551,48.3716,4516099.7905122,0
+AXP.US,D,20121205,000000,48.4173,49.0852,48.2952,48.857,6542292.8038076,0
+AXP.US,D,20121206,000000,48.727,48.7984,48.4074,48.6158,4449295.6195893,0
+AXP.US,D,20121207,000000,48.727,49.0664,48.6862,49.0386,4258535.6656791,0
+AXP.US,D,20121210,000000,49.0922,49.3344,48.8748,49.1626,4368030.7467104,0
+AXP.US,D,20121211,000000,49.378,49.8882,49.3096,49.4306,5013185.4126753,0
+AXP.US,D,20121212,000000,49.6798,50.5452,49.5348,49.9576,6859290.6958006,0
+AXP.US,D,20121213,000000,49.9497,50.2425,49.8147,50.0033,5455352.2067438,0
+AXP.US,D,20121214,000000,49.8226,49.9408,48.9562,49.0763,5844644.5403507,0
+AXP.US,D,20121217,000000,49.2896,49.6798,49.1964,49.6122,6694415.3177857,0
+AXP.US,D,20121218,000000,50.0271,50.435,49.905,50.0896,8292816.5951791,0
+AXP.US,D,20121219,000000,49.6896,49.9755,49.1537,49.1964,7818563.6072847,0
+AXP.US,D,20121220,000000,49.2818,49.7334,49.2222,49.7264,6512526.045315,0
+AXP.US,D,20121221,000000,49.5438,50.0817,48.8242,49.9408,13235591.729608,0
+AXP.US,D,20121224,000000,49.8544,50.1918,49.7601,49.8376,2531187.0837341,0
+AXP.US,D,20121226,000000,49.913,49.9954,49.4306,49.4922,3912229.4613606,0
+AXP.US,D,20121227,000000,49.519,49.5944,48.4074,49.108,6109089.3879861,0
+AXP.US,D,20121228,000000,48.8927,49.4138,48.8312,49.0922,4725834.3778697,0
+AXP.US,D,20121231,000000,48.9195,49.8048,48.72,49.7958,6471841.215028,0
+AXP.US,D,20130102,000000,50.7069,51.2459,50.6901,51.0711,7007264.020073,0
+AXP.US,D,20130103,000000,51.1139,51.5139,50.9679,51.2855,5772647.3330649,0
+AXP.US,D,20130104,000000,50.8201,51.8612,50.8201,51.8175,4621015.4477426,0
+AXP.US,D,20130107,000000,51.5277,52.149,51.5277,52.0398,4439940.2950589,0
+AXP.US,D,20130108,000000,51.9227,52.4388,51.752,52.3316,5708077.9612597,0
+AXP.US,D,20130109,000000,52.5242,52.944,52.289,52.3812,6770343.0712205,0
+AXP.US,D,20130110,000000,52.543,52.8458,52.2374,52.8458,7517975.0653514,0
+AXP.US,D,20130111,000000,52.5926,53.871,52.4299,53.2368,12070025.095954,0
+AXP.US,D,20130114,000000,52.8378,53.3688,52.7742,53.209,5954775.400572,0
+AXP.US,D,20130115,000000,52.289,52.8884,52.1858,52.818,7361077.6582177,0
+AXP.US,D,20130116,000000,52.8706,52.8984,52.5768,52.6988,4626233.6734555,0
+AXP.US,D,20130117,000000,53.1137,53.2,52.6622,52.8,5392164.2188839,0
+AXP.US,D,20130118,000000,52.0468,52.4011,51.2041,51.9674,11430085.632981,0
+AXP.US,D,20130122,000000,51.8255,52.0716,51.2935,51.6369,8315037.6320338,0
+AXP.US,D,20130123,000000,51.4801,51.5357,51.1139,51.2299,7207216.0715268,0
+AXP.US,D,20130124,000000,51.4156,51.7361,51.2935,51.5456,6247864.5692711,0
+AXP.US,D,20130125,000000,51.7858,51.8969,51.4573,51.7262,4744478.5270471,0
+AXP.US,D,20130128,000000,51.6717,51.7689,51.0285,51.3491,6000399.3585757,0
+AXP.US,D,20130129,000000,51.359,51.7858,51.2459,51.6816,6365316.4621297,0
+AXP.US,D,20130130,000000,51.4979,51.8711,51.4325,51.5734,6781769.9678818,0
+AXP.US,D,20130131,000000,51.6101,52.0021,51.1237,51.1237,6834803.6250343,0
+AXP.US,D,20130201,000000,51.5456,52.2642,51.5456,52.0815,6944700.7280891,0
+AXP.US,D,20130204,000000,51.6895,51.9317,51.4731,51.6468,5312891.3197902,0
+AXP.US,D,20130205,000000,51.9674,52.944,51.8811,52.7326,7355160.1761534,0
+AXP.US,D,20130206,000000,52.1212,52.8606,52.0984,52.6432,7252348.3334215,0
+AXP.US,D,20130207,000000,52.6432,54.1945,52.6364,54.0199,13780665.078364,0
+AXP.US,D,20130208,000000,53.9484,54.1846,53.4422,53.7231,7747506.4665349,0
+AXP.US,D,20130211,000000,53.6387,53.9395,53.343,53.8809,3952563.655898,0
+AXP.US,D,20130212,000000,53.9762,54.3821,53.8531,54.0725,4894862.9758861,0
+AXP.US,D,20130213,000000,54.2879,54.5597,53.8015,53.9851,3921389.3165363,0
+AXP.US,D,20130214,000000,53.9663,54.4615,53.7489,54.1945,5099719.8975407,0
+AXP.US,D,20130215,000000,54.3921,54.4903,53.4035,53.6298,6160441.4041433,0
+AXP.US,D,20130219,000000,53.6129,54.2461,53.6129,54.1419,4140853.0383759,0
+AXP.US,D,20130220,000000,53.9484,54.3057,53.7837,53.8194,6364777.4100431,0
+AXP.US,D,20130221,000000,53.7837,53.8968,53.1494,53.4968,6083021.433624,0
+AXP.US,D,20130222,000000,53.7757,54.4009,53.7142,54.3921,5978710.3207897,0
+AXP.US,D,20130225,000000,54.5677,54.7672,53.8899,53.9127,9923831.027597,0
+AXP.US,D,20130226,000000,53.9484,54.0556,53.5057,53.8273,6830755.1927282,0
+AXP.US,D,20130227,000000,53.6626,54.4189,53.5752,54.3305,5472309.6770559,0
+AXP.US,D,20130228,000000,54.2699,54.4615,53.7936,54.0297,6173531.8054681,0
+AXP.US,D,20130301,000000,53.7579,54.3225,53.469,54.2193,6057735.3566808,0
+AXP.US,D,20130304,000000,54.0853,54.7672,53.9295,54.6719,5393175.8231734,0
+AXP.US,D,20130305,000000,54.9925,56.0018,54.8188,55.7398,8417896.8307433,0
+AXP.US,D,20130306,000000,55.993,56.4504,55.9422,56.1994,6649960.1456145,0
+AXP.US,D,20130307,000000,56.2708,56.4028,55.7577,56.123,5114942.3254358,0
+AXP.US,D,20130308,000000,56.2082,56.2966,55.3518,56.244,6683461.9809014,0
+AXP.US,D,20130311,000000,56.2708,57.0439,56.252,56.9397,6105928.6283682,0
+AXP.US,D,20130312,000000,57.0519,57.1919,56.5586,56.7581,6102270.1271975,0
+AXP.US,D,20130313,000000,56.7105,57.0271,56.6122,56.767,4835783.8747721,0
+AXP.US,D,20130314,000000,56.8693,57.1551,56.7581,56.8375,4326582.1753362,0
+AXP.US,D,20130315,000000,57.0618,57.7487,56.8018,57.4539,11812840.826518,0
+AXP.US,D,20130318,000000,56.5586,57.4895,56.2966,57.1819,5614004.8077743,0
+AXP.US,D,20130319,000000,57.3645,57.4995,56.3334,56.6182,5277062.9961522,0
+AXP.US,D,20130320,000000,56.8951,57.4895,56.8951,57.3725,4759824.8865434,0
+AXP.US,D,20130321,000000,57.2295,57.3645,56.7303,56.8623,4141316.5224129,0
+AXP.US,D,20130322,000000,57.0191,57.6781,56.9765,57.566,4441250.1412505,0
+AXP.US,D,20130325,000000,57.8836,58.0463,57.2196,57.4627,7591506.8078295,0
+AXP.US,D,20130326,000000,57.7229,58.4533,57.6951,58.3907,4941861.2648171,0
+AXP.US,D,20130327,000000,57.8935,58.4731,57.8935,58.3729,3341803.5357783,0
+AXP.US,D,20130328,000000,58.5148,58.6607,58.2439,58.6418,5010286.6222957,0
+AXP.US,D,20130401,000000,58.6051,58.8969,58.2518,58.4731,3465536.644913,0
+AXP.US,D,20130402,000000,58.5724,58.9058,58.3302,58.7957,4511368.2230384,0
+AXP.US,D,20130403,000000,58.9922,59.019,57.5799,57.7645,5851689.4977139,0
+AXP.US,D,20130404,000000,57.9084,58.3798,57.8091,58.1823,4168417.2401185,0
+AXP.US,D,20130405,000000,57.3447,57.3685,56.4703,56.9338,7911833.7242973,0
+AXP.US,D,20130408,000000,57.1065,57.3507,56.7879,57.1968,5347268.7368775,0
+AXP.US,D,20130409,000000,57.2335,57.2693,56.8048,56.8643,5599645.8707916,0
+AXP.US,D,20130410,000000,57.0648,57.1769,56.9874,57.0221,9043532.7733044,0
+AXP.US,D,20130411,000000,57.0827,57.4856,56.8474,57.3169,7291864.3778761,0
+AXP.US,D,20130412,000000,57.0737,57.4111,56.8306,57.2693,4550957.8203944,0
+AXP.US,D,20130415,000000,57.1333,57.1968,55.8808,55.8896,8038297.3589546,0
+AXP.US,D,20130416,000000,56.235,56.7134,56.0356,56.3164,7110315.6654153,0
+AXP.US,D,20130417,000000,55.9066,56.0714,55.3031,55.9164,7943779.865338,0
+AXP.US,D,20130418,000000,55.8332,57.4489,55.4858,56.7045,11994559.818984,0
+AXP.US,D,20130419,000000,57.0221,58.6319,56.9616,58.622,9705374.8797511,0
+AXP.US,D,20130422,000000,58.5237,58.6319,57.7645,58.1208,6642508.128358,0
+AXP.US,D,20130423,000000,58.2498,58.887,58.1019,58.8056,5482364.2579379,0
+AXP.US,D,20130424,000000,58.7748,58.9584,58.4523,58.7828,4677312.6370605,0
+AXP.US,D,20130425,000000,59.0706,60.203,58.9763,59.4011,6691376.474621,0
+AXP.US,D,20130426,000000,59.3942,59.6472,58.9148,59.0706,4995764.4583262,0
+AXP.US,D,20130429,000000,59.2988,59.4626,58.9505,58.9684,3363223.5513079,0
+AXP.US,D,20130430,000000,59.1838,59.7048,58.9416,59.6472,5375435.4678683,0
+AXP.US,D,20130501,000000,59.5053,60.0293,59.4298,59.5321,4320762.4279491,0
+AXP.US,D,20130502,000000,59.6651,60.5713,59.6135,60.4919,4101238.2516699,0
+AXP.US,D,20130503,000000,60.9593,61.9865,60.9435,61.2333,8014068.2271308,0
+AXP.US,D,20130506,000000,61.2233,61.5409,60.9861,61.0853,5373649.0391777,0
+AXP.US,D,20130507,000000,61.0933,61.4317,60.9961,61.2411,5017745.6925702,0
+AXP.US,D,20130508,000000,60.9593,61.395,60.6556,61.3047,4114600.6979729,0
+AXP.US,D,20130509,000000,61.2511,61.4774,60.7797,61.2143,4306543.5437516,0
+AXP.US,D,20130510,000000,61.1727,61.2511,60.7369,61.1023,4063686.9765029,0
+AXP.US,D,20130513,000000,61.1111,61.2143,60.4551,60.8511,5894554.7181232,0
+AXP.US,D,20130514,000000,60.9861,62.4352,60.9047,62.3508,7016557.8825899,0
+AXP.US,D,20130515,000000,62.192,63.6797,62.192,63.4564,5982707.3668222,0
+AXP.US,D,20130516,000000,63.3075,63.6043,62.8896,62.973,4428909.374977,0
+AXP.US,D,20130517,000000,63.0217,63.9804,63.0028,63.9288,5581855.1367868,0
+AXP.US,D,20130520,000000,63.9189,64.9927,63.8395,64.8677,6131040.3950104,0
+AXP.US,D,20130521,000000,64.9292,65.7936,64.8677,65.49,5884662.3566541,0
+AXP.US,D,20130522,000000,65.7658,67.1455,64.7655,64.9024,14278225.267878,0
+AXP.US,D,20130523,000000,64.4141,65.3828,64.1809,65.1208,9158297.466322,0
+AXP.US,D,20130524,000000,64.5947,65.6984,64.5045,65.628,6381431.6005832,0
+AXP.US,D,20130528,000000,66.1867,67.2387,66.1688,66.404,8420420.8035971,0
+AXP.US,D,20130529,000000,66.0894,66.8388,65.7312,66.1142,6513733.1189594,0
+AXP.US,D,20130530,000000,66.281,67.0482,66.1956,66.3872,6213341.0539547,0
+AXP.US,D,20130531,000000,66.3782,67.4699,66.013,66.013,8244694.8612453,0
+AXP.US,D,20130603,000000,66.1688,66.8477,65.9396,66.672,7774023.7988982,0
+AXP.US,D,20130604,000000,66.7008,67.3439,66.2284,66.3157,6500566.1420111,0
+AXP.US,D,20130605,000000,66.2442,66.5083,65.0771,65.1853,7188157.809438,0
+AXP.US,D,20130606,000000,65.1754,66.4815,65.0771,66.4735,6259006.3224922,0
+AXP.US,D,20130607,000000,66.8576,68.1121,66.6532,68.0417,7831205.6381823,0
+AXP.US,D,20130610,000000,67.9921,68.5468,67.7359,68.2511,4627895.1629709,0
+AXP.US,D,20130611,000000,67.6645,67.8729,66.7008,66.7177,6243430.2361253,0
+AXP.US,D,20130612,000000,67.0869,67.1365,65.1108,65.1476,8094102.8521635,0
+AXP.US,D,20130613,000000,64.9223,65.618,64.3367,65.5734,7729434.6193859,0
+AXP.US,D,20130614,000000,65.2091,65.3728,63.4028,63.6231,9693002.8786838,0
+AXP.US,D,20130617,000000,64.2513,64.7139,63.9883,64.3784,6905486.9558327,0
+AXP.US,D,20130618,000000,64.5878,65.8026,64.5441,65.3728,6554358.5023809,0
+AXP.US,D,20130619,000000,65.3183,65.482,64.6861,64.7228,6869516.5642615,0
+AXP.US,D,20130620,000000,64.3089,64.5133,63.4822,63.5795,6489732.7064321,0
+AXP.US,D,20130621,000000,63.9804,64.3367,63.0971,63.9189,8656481.2842591,0
+AXP.US,D,20130624,000000,63.2768,63.509,62.4966,62.7854,7217716.000114,0
+AXP.US,D,20130625,000000,63.3244,64.2147,63.2668,63.8484,5452872.5671456,0
+AXP.US,D,20130626,000000,64.2067,64.7407,63.9367,64.4329,5613933.2700207,0
+AXP.US,D,20130627,000000,64.8518,65.7658,64.8518,65.497,4836496.2295856,0
+AXP.US,D,20130628,000000,65.7668,66.0498,65.1734,65.5486,9084499.7243097,0
+AXP.US,D,20130701,000000,65.8522,66.6631,65.7658,65.9486,5744428.2082264,0
+AXP.US,D,20130702,000000,65.9664,66.7207,64.9789,65.2587,5766745.9721844,0
+AXP.US,D,20130703,000000,64.7367,65.3987,64.6365,65.224,3444146.856603,0
+AXP.US,D,20130705,000000,65.8602,66.7901,65.6974,66.7385,5151755.0488655,0
+AXP.US,D,20130708,000000,67.2625,68.0496,67.2069,67.3747,5839351.7541624,0
+AXP.US,D,20130709,000000,67.9891,68.1707,67.4105,67.8709,4477136.9041801,0
+AXP.US,D,20130710,000000,67.6775,67.8392,66.414,66.7534,5571476.1170789,0
+AXP.US,D,20130711,000000,67.8124,67.8799,66.9539,67.2913,6534912.3243046,0
+AXP.US,D,20130712,000000,67.6307,68.6054,67.5941,68.5012,5579564.9210995,0
+AXP.US,D,20130715,000000,68.7493,68.7672,67.7787,68.0853,4852858.2236674,0
+AXP.US,D,20130716,000000,68.2947,68.5111,67.999,68.4525,5307483.6701666,0
+AXP.US,D,20130717,000000,65.8978,67.733,65.2587,67.1633,18645245.417873,0
+AXP.US,D,20130718,000000,65.9763,66.2452,64.5918,64.7277,11838442.27412,0
+AXP.US,D,20130719,000000,64.3813,65.363,64.2543,64.7685,9231208.5432201,0
+AXP.US,D,20130722,000000,65.093,65.7649,64.9005,65.3431,6239345.5311553,0
+AXP.US,D,20130723,000000,65.617,65.747,65.0305,65.0741,4705026.9673281,0
+AXP.US,D,20130724,000000,65.4632,66.5271,65.3709,65.9068,7020756.4434212,0
+AXP.US,D,20130725,000000,65.6438,66.2988,65.617,66.2632,4669505.9537581,0
+AXP.US,D,20130726,000000,66.0308,66.0716,65.0741,65.888,4045729.9927892,0
+AXP.US,D,20130729,000000,65.7302,65.9068,65.0066,65.6438,3715488.5482245,0
+AXP.US,D,20130730,000000,66.013,66.0636,65.4443,65.756,4301848.2489415,0
+AXP.US,D,20130731,000000,65.7212,66.3445,64.2543,64.5183,11803230.585766,0
+AXP.US,D,20130801,000000,65.1823,66.5529,65.1644,66.142,6839220.8294223,0
+AXP.US,D,20130802,000000,66.1322,66.2294,65.5892,66.1966,2845470.5713883,0
+AXP.US,D,20130805,000000,66.0031,66.5003,65.7728,66.405,2557971.4232057,0
+AXP.US,D,20130806,000000,66.3514,66.5529,66.0031,66.2988,2934029.2724069,0
+AXP.US,D,20130807,000000,65.9942,66.2135,65.4632,65.7152,3526297.3870223,0
+AXP.US,D,20130808,000000,66.282,67.5771,66.013,66.6284,3766034.5051868,0
+AXP.US,D,20130809,000000,66.6383,66.7812,65.5982,66.0308,4532172.610858,0
+AXP.US,D,20130812,000000,65.6894,66.1232,65.495,66.023,2621472.7665777,0
+AXP.US,D,20130813,000000,66.023,66.8507,65.495,66.6651,3390239.632798,0
+AXP.US,D,20130814,000000,66.5003,66.8417,66.2452,66.3604,3368046.8080152,0
+AXP.US,D,20130815,000000,65.8284,65.9664,65.2587,65.488,4384385.6877744,0
+AXP.US,D,20130816,000000,65.4731,65.8978,65.2845,65.7391,4857636.1395451,0
+AXP.US,D,20130819,000000,65.6974,65.7728,64.9789,65.0136,3977941.4220745,0
+AXP.US,D,20130820,000000,65.0741,65.2994,64.5391,64.9501,3316938.6247645,0
+AXP.US,D,20130821,000000,64.7277,65.0066,64.0589,64.2275,3411054.0963576,0
+AXP.US,D,20130822,000000,64.4101,64.7188,64.1929,64.5918,2692703.2100545,0
+AXP.US,D,20130823,000000,64.5997,64.7188,63.9585,64.4101,2883066.1798111,0
+AXP.US,D,20130826,000000,64.5084,65.1277,64.2187,64.3745,2712603.8040018,0
+AXP.US,D,20130827,000000,63.6658,63.7819,62.7666,62.8896,4245138.9618604,0
+AXP.US,D,20130828,000000,62.703,63.2668,62.5662,62.973,3388251.6893087,0
+AXP.US,D,20130829,000000,62.8014,63.511,62.5988,63.1586,3381230.9137214,0
+AXP.US,D,20130830,000000,63.4534,63.5358,62.856,63.245,4297447.1657375,0
+AXP.US,D,20130903,000000,63.5388,64.2017,63.0882,63.3403,4566998.3983724,0
+AXP.US,D,20130904,000000,63.4226,64.2781,63.1676,63.9685,3332799.8545715,0
+AXP.US,D,20130905,000000,63.9824,64.9193,63.7462,64.5391,4123041.1453173,0
+AXP.US,D,20130906,000000,64.6454,64.7367,63.3174,64.1481,3852498.4598727,0
+AXP.US,D,20130909,000000,64.3575,64.5481,63.9755,64.4191,3648417.3701933,0
+AXP.US,D,20130910,000000,64.9094,65.2944,64.7188,65.2428,3738093.4707707,0
+AXP.US,D,20130911,000000,65.3252,65.7828,65.0662,65.747,3772605.9027731,0
+AXP.US,D,20130912,000000,65.8442,66.1232,65.5634,65.8442,2861151.4454506,0
+AXP.US,D,20130913,000000,66.0964,66.2452,65.6538,65.8522,3046614.5828765,0
+AXP.US,D,20130916,000000,66.7613,66.8417,65.9763,66.1152,5193135.1052082,0
+AXP.US,D,20130917,000000,66.1152,67.3409,66.1152,67.2715,4627664.4285264,0
+AXP.US,D,20130918,000000,67.3331,68.0496,66.938,67.8997,4729271.2127618,0
+AXP.US,D,20130919,000000,68.0496,68.127,67.4699,67.8392,4572544.0856331,0
+AXP.US,D,20130920,000000,67.8799,68.1191,67.4699,67.6229,11582287.745305,0
+AXP.US,D,20130923,000000,67.5941,67.9166,66.5797,66.8507,4664556.7503016,0
+AXP.US,D,20130924,000000,66.808,67.2913,66.4318,66.5271,3438801.676567,0
+AXP.US,D,20130925,000000,66.5797,66.9539,66.1322,66.4576,3533616.4045117,0
+AXP.US,D,20130926,000000,66.4666,67.3409,66.272,66.7455,3346814.2012483,0
+AXP.US,D,20130927,000000,66.5172,66.545,65.9664,66.3683,2884371.9957068,0
+AXP.US,D,20130930,000000,65.9168,66.7087,65.6438,66.418,3786934.6125359,0
+AXP.US,D,20131001,000000,66.151,66.4755,65.9852,66.405,3395645.2672736,0
+AXP.US,D,20131002,000000,65.9058,66.0478,65.0612,65.4245,4974214.4657512,0
+AXP.US,D,20131003,000000,65.0106,65.1694,64.2971,64.9302,4975462.8499293,0
+AXP.US,D,20131004,000000,64.8071,65.2061,64.5689,65.1883,3287178.9192898,0
+AXP.US,D,20131007,000000,64.4777,64.5035,63.9497,63.9834,3785220.7291728,0
+AXP.US,D,20131008,000000,64.0608,64.1243,63.2758,63.3472,4504602.3636714,0
+AXP.US,D,20131009,000000,63.4931,63.7829,63.2301,63.3472,5359578.2683572,0
+AXP.US,D,20131010,000000,64.2047,65.5009,64.0439,65.493,4297568.0746167,0
+AXP.US,D,20131011,000000,65.5009,66.1867,65.2726,66.141,4461734.1205401,0
+AXP.US,D,20131014,000000,66.0786,66.7623,65.877,66.7306,3437806.1934614,0
+AXP.US,D,20131015,000000,66.3435,66.9807,65.9932,66.011,4690247.8719901,0
+AXP.US,D,20131016,000000,66.3514,67.3261,66.1867,66.9479,7372717.1529917,0
+AXP.US,D,20131017,000000,68.3692,70.5288,68.2461,70.3799,11818425.809164,0
+AXP.US,D,20131018,000000,70.3115,70.7739,69.571,70.6321,8662022.9412239,0
+AXP.US,D,20131021,000000,70.5883,71.0469,70.4455,70.5288,4208277.8748789,0
+AXP.US,D,20131022,000000,70.8523,71.2007,70.5576,70.9377,3761957.8608088,0
+AXP.US,D,20131023,000000,70.6687,70.8951,70.1854,70.7303,3300315.6690182,0
+AXP.US,D,20131024,000000,70.8523,71.0559,70.5715,70.9655,3627213.9830721,0
+AXP.US,D,20131025,000000,70.9209,72.5188,70.8425,72.4672,7171767.6032843,0
+AXP.US,D,20131028,000000,72.5624,72.9306,71.957,72.5962,5205231.0310013,0
+AXP.US,D,20131029,000000,72.9128,73.4566,72.748,73.3842,3973189.7031207,0
+AXP.US,D,20131030,000000,73.4924,73.539,72.6328,72.8959,4272543.966912,0
+AXP.US,D,20131031,000000,72.8116,72.9892,71.8458,71.9401,6411594.3356553,0
+AXP.US,D,20131101,000000,72.0354,72.491,71.7446,72.0712,3829062.2887818,0
+AXP.US,D,20131104,000000,72.2914,72.491,71.7089,71.8696,3022420.7161424,0
+AXP.US,D,20131105,000000,71.6076,72.0454,71.1333,71.8448,2961489.6940282,0
+AXP.US,D,20131106,000000,72.4126,72.4572,71.7714,72.0354,3006002.2979169,0
+AXP.US,D,20131107,000000,72.218,72.4572,70.9457,70.9833,3973943.368468,0
+AXP.US,D,20131108,000000,71.3248,71.8885,71.1243,71.7367,4981170.756603,0
+AXP.US,D,20131111,000000,71.4677,71.6503,71.2186,71.4032,2535534.7655165,0
+AXP.US,D,20131112,000000,71.2573,71.3595,70.6847,71.0797,2550451.8984916,0
+AXP.US,D,20131113,000000,70.6757,71.4677,70.371,71.4399,3224091.6888292,0
+AXP.US,D,20131114,000000,71.5908,71.8528,71.3595,71.8379,2603802.9414521,0
+AXP.US,D,20131115,000000,72.8344,73.0348,72.2538,72.6328,5061137.8741782,0
+AXP.US,D,20131118,000000,72.6776,72.7887,72.0712,72.227,3539401.8943829,0
+AXP.US,D,20131119,000000,72.2636,72.7054,72.1704,72.3352,3163236.2347645,0
+AXP.US,D,20131120,000000,72.7708,73.1748,71.8964,72.1506,4003102.5598424,0
+AXP.US,D,20131121,000000,72.484,73.6859,72.4304,73.6413,4965038.4893916,0
+AXP.US,D,20131122,000000,73.6115,73.6214,73.1331,73.5559,3066855.7368337,0
+AXP.US,D,20131125,000000,73.9648,74.3509,73.7553,74.2029,4169701.8969603,0
+AXP.US,D,20131126,000000,74.3429,75.0813,74.3013,74.6407,5582826.4381167,0
+AXP.US,D,20131127,000000,74.7925,75.1409,74.5474,75.0813,2872782.8796325,0
+AXP.US,D,20131129,000000,75.529,75.8048,75.2044,75.4575,2438476.1702881,0
+AXP.US,D,20131202,000000,75.4565,75.9041,74.7032,74.8173,4129376.7705889,0
+AXP.US,D,20131203,000000,74.6565,75.0476,74.0531,74.4114,4032113.6378398,0
+AXP.US,D,20131204,000000,74.0611,74.9672,73.6651,74.3171,4070294.6467529,0
+AXP.US,D,20131205,000000,74.1107,74.7469,74.0065,74.3489,4181873.3908029,0
+AXP.US,D,20131206,000000,75.0813,75.519,74.8679,75.3781,3039852.7538055,0
+AXP.US,D,20131209,000000,75.5885,75.793,74.8679,75.2203,2777578.2205523,0
+AXP.US,D,20131210,000000,74.8938,75.2114,74.6317,74.8173,2693276.5196568,0
+AXP.US,D,20131211,000000,74.8104,75.1488,73.5192,73.5966,4311708.3680428,0
+AXP.US,D,20131212,000000,73.4924,73.9331,72.9952,73.0696,4074501.2681761,0
+AXP.US,D,20131213,000000,73.0884,73.6115,73.012,73.404,4098796.8998836,0
+AXP.US,D,20131216,000000,73.6502,74.5385,73.6502,74.1405,4102847.3473377,0
+AXP.US,D,20131217,000000,74.3101,74.3191,73.6769,73.7821,3302413.4380729,0
+AXP.US,D,20131218,000000,73.9479,75.5438,73.2899,75.4307,6078786.6001289,0
+AXP.US,D,20131219,000000,75.5826,76.0986,75.5558,75.9974,4498531.73036,0
+AXP.US,D,20131220,000000,76.2584,77.2033,76.0232,77.0167,7157396.5754137,0
+AXP.US,D,20131223,000000,77.3939,77.902,77.3363,77.6657,3687060.8555693,0
+AXP.US,D,20131224,000000,77.6905,78.0429,77.5585,78.0022,1185556.9016863,0
+AXP.US,D,20131226,000000,78.1838,78.4736,78.0608,78.2742,1984353.5032116,0
+AXP.US,D,20131227,000000,78.1134,78.7198,78.1134,78.4389,2043776.1870576,0
+AXP.US,D,20131230,000000,78.4389,78.818,78.3982,78.7922,2011462.2815092,0
+AXP.US,D,20131231,000000,79.0394,79.8482,78.7297,79.7956,3507174.640198,0
+AXP.US,D,20140102,000000,79.9455,80.1013,78.6096,78.6682,5817901.5114129,0
+AXP.US,D,20140103,000000,78.4062,79.222,77.9457,78.9232,4421487.5849402,0
+AXP.US,D,20140106,000000,78.685,79.1674,78.4062,78.685,3243055.2389626,0
+AXP.US,D,20140107,000000,79.096,79.5634,78.0806,78.3883,4604970.8394688,0
+AXP.US,D,20140108,000000,77.9754,78.8359,77.9754,78.6334,4412039.5636024,0
+AXP.US,D,20140109,000000,79.0572,79.089,77.4553,78.165,3944699.540878,0
+AXP.US,D,20140110,000000,78.5014,78.7644,77.4831,77.8752,3299241.595141,0
+AXP.US,D,20140113,000000,77.8503,78.2742,76.4073,76.5056,6414539.4744385,0
+AXP.US,D,20140114,000000,76.584,76.9095,75.6937,76.6187,5432861.1400589,0
+AXP.US,D,20140115,000000,76.9194,77.8583,76.584,77.6101,5111580.0510192,0
+AXP.US,D,20140116,000000,77.3939,77.6013,76.7447,77.2033,3791017.3023579,0
+AXP.US,D,20140117,000000,80.9896,82.3364,79.6338,80.006,17069519.593206,0
+AXP.US,D,20140121,000000,80.8843,81.5355,78.8359,79.6716,9044846.649792,0
+AXP.US,D,20140122,000000,79.7162,80.4001,79.6964,80.1479,4376124.5886009,0
+AXP.US,D,20140123,000000,79.5832,79.5832,77.9943,78.422,5982120.958758,0
+AXP.US,D,20140124,000000,77.7481,78.5997,76.2138,76.4698,7232201.8914198,0
+AXP.US,D,20140127,000000,76.6465,77.1933,75.3791,75.388,6427856.5799118,0
+AXP.US,D,20140128,000000,75.5022,76.6723,75.2828,76.1949,4671751.8361899,0
+AXP.US,D,20140129,000000,75.8902,76.4252,75.131,75.2401,3818330.6181761,0
+AXP.US,D,20140130,000000,76.0312,76.4966,75.6937,76.18,4843339.67215,0
+AXP.US,D,20140131,000000,74.9751,75.5558,74.6734,74.7747,5433063.6624316,0
+AXP.US,D,20140203,000000,74.7469,75.124,72.7926,72.873,6560658.8625628,0
+AXP.US,D,20140204,000000,73.0914,74.5007,72.6716,73.8745,6117845.2059904,0
+AXP.US,D,20140205,000000,73.1797,73.9797,72.9524,73.6273,3706947.3434809,0
+AXP.US,D,20140206,000000,74.3171,75.4228,74.1573,75.3592,6176888.0344407,0
+AXP.US,D,20140207,000000,75.6004,76.6624,75.4406,76.5135,5146922.7239923,0
+AXP.US,D,20140210,000000,77.2429,78.2394,76.9521,77.6905,6126362.2289582,0
+AXP.US,D,20140211,000000,77.7105,78.1322,77.5457,77.902,4105661.5015019,0
+AXP.US,D,20140212,000000,78.0022,78.3158,77.7481,78.288,2829703.0459627,0
+AXP.US,D,20140213,000000,77.7203,78.2583,77.4037,78.1838,3138010.6122609,0
+AXP.US,D,20140214,000000,78.0608,78.5094,77.6201,78.2742,3076058.9176912,0
+AXP.US,D,20140218,000000,78.0945,78.3982,77.6459,78.288,4083844.5018187,0
+AXP.US,D,20140219,000000,78.1838,79.4354,78.0528,78.1322,4926009.103176,0
+AXP.US,D,20140220,000000,78.1938,78.4736,77.4981,78.2801,5016470.1038943,0
+AXP.US,D,20140221,000000,78.3258,78.6334,77.8831,78.0528,4330656.8045662,0
+AXP.US,D,20140224,000000,78.0945,79.5316,78.0876,79.082,3715400.889287,0
+AXP.US,D,20140225,000000,79.1516,79.478,78.4062,79.0731,3314224.2204257,0
+AXP.US,D,20140226,000000,79.2954,79.7579,78.4548,78.9153,5503502.1527494,0
+AXP.US,D,20140227,000000,78.8438,79.5316,78.7198,79.4066,3497095.8775401,0
+AXP.US,D,20140228,000000,79.3698,81.0353,79.2319,80.277,5333578.8290267,0
+AXP.US,D,20140303,000000,79.6805,79.7063,78.4121,79.1248,3944886.9496408,0
+AXP.US,D,20140304,000000,80.0755,81.5077,80.0567,81.4461,4270198.3346549,0
+AXP.US,D,20140305,000000,81.4283,81.4283,80.8327,81.0353,3509475.9391994,0
+AXP.US,D,20140306,000000,81.4054,82.3522,81.2288,82.247,4505310.6881889,0
+AXP.US,D,20140307,000000,82.7602,82.9775,82.1062,82.5488,4394253.8674676,0
+AXP.US,D,20140310,000000,82.3364,82.5656,81.9146,82.4058,2522774.8484617,0
+AXP.US,D,20140311,000000,82.5398,82.5656,81.8173,81.9682,2213012.3453167,0
+AXP.US,D,20140312,000000,81.5077,81.7181,80.8239,81.7032,2826804.2555831,0
+AXP.US,D,20140313,000000,81.9682,82.2144,79.5138,79.7579,4537227.6095838,0
+AXP.US,D,20140314,000000,79.6338,80.2263,78.8359,79.3054,4075071.5550564,0
+AXP.US,D,20140317,000000,79.5981,80.6729,79.5832,80.2571,3456594.4257198,0
+AXP.US,D,20140318,000000,80.2671,80.8843,80.1479,80.5519,2670169.8252618,0
+AXP.US,D,20140319,000000,80.6203,80.8765,79.3966,79.7956,3809260.4370858,0
+AXP.US,D,20140320,000000,79.5733,80.8239,79.351,80.6373,4297757.4985275,0
+AXP.US,D,20140321,000000,81.599,82.4238,80.3475,80.4913,7600655.5796913,0
+AXP.US,D,20140324,000000,80.6451,80.6909,79.4066,80.0378,2871932.487182,0
+AXP.US,D,20140325,000000,80.3643,80.8239,79.7063,79.8909,2751797.4247784,0
+AXP.US,D,20140326,000000,80.3475,80.6373,78.827,78.8528,3424340.974611,0
+AXP.US,D,20140327,000000,78.8904,79.5316,78.5094,79.1426,4096503.6614741,0
+AXP.US,D,20140328,000000,79.3877,80.5261,79.1516,79.5574,3569114.2438798,0
+AXP.US,D,20140331,000000,80.1013,80.8585,79.0492,79.1783,5881286.9837756,0
+AXP.US,D,20140401,000000,79.5048,80.2343,79.3361,80.1827,3208313.0800897,0
+AXP.US,D,20140402,000000,80.1013,80.3137,79.4671,79.7053,3273946.450032,0
+AXP.US,D,20140403,000000,79.9445,80.4099,79.7053,80.2184,2816810.1291408,0
+AXP.US,D,20140404,000000,80.3831,80.5857,78.5322,78.6225,3334226.5793464,0
+AXP.US,D,20140407,000000,78.5143,78.8498,76.313,76.3547,6304069.0617815,0
+AXP.US,D,20140408,000000,76.3795,76.5314,75.4535,76.2574,4401027.7874265,0
+AXP.US,D,20140409,000000,76.6187,78.2265,76.3884,78.2265,4082592.0873446,0
+AXP.US,D,20140410,000000,78.0062,78.2523,75.2084,75.263,5912786.7695372,0
+AXP.US,D,20140411,000000,74.8481,75.3394,74.0551,74.5405,4552917.5518119,0
+AXP.US,D,20140414,000000,75.0228,76.1254,74.0958,75.384,4554770.4803862,0
+AXP.US,D,20140415,000000,75.666,76.4688,74.3439,75.8594,4243933.903364,0
+AXP.US,D,20140416,000000,76.7259,77.1279,76.2475,77.0623,4599314.3190688,0
+AXP.US,D,20140417,000000,76.709,77.5199,75.0327,76.0212,10484830.090896,0
+AXP.US,D,20140421,000000,76.3478,76.584,75.9686,76.4162,4267165.5369342,0
+AXP.US,D,20140422,000000,76.45,77.0941,76.2028,76.7695,3879400.6855016,0
+AXP.US,D,20140423,000000,76.7179,77.2717,76.4162,76.8221,4296527.2506814,0
+AXP.US,D,20140424,000000,76.9383,77.5705,76.6286,77.0713,3614748.2776235,0
+AXP.US,D,20140425,000000,76.7259,76.9701,76.3716,76.7348,4800016.0055737,0
+AXP.US,D,20140428,000000,77.0941,77.2191,75.6908,76.7596,5399328.0699783,0
+AXP.US,D,20140429,000000,77.0077,77.5467,76.8727,77.4057,3235742.2669171,0
+AXP.US,D,20140430,000000,77.2449,77.2906,76.6723,77.0861,4935532.6925634,0
+AXP.US,D,20140501,000000,77.1755,77.2191,76.1155,76.5492,5307868.5634322,0
+AXP.US,D,20140502,000000,76.5046,76.9799,76.187,76.6465,4204844.0627087,0
+AXP.US,D,20140505,000000,75.8257,77.0792,75.6074,77.0256,3788251.5117455,0
+AXP.US,D,20140506,000000,76.9303,76.9303,75.8952,76.0034,3708039.5536899,0
+AXP.US,D,20140507,000000,76.5214,77.6311,75.921,77.5705,5218951.166072,0
+AXP.US,D,20140508,000000,77.4851,78.7158,77.2906,78.1352,4786408.7187902,0
+AXP.US,D,20140509,000000,77.9983,78.4965,77.7035,78.3307,2659299.109445,0
+AXP.US,D,20140512,000000,78.8686,79.3272,78.7516,79.0542,2658279.4445635,0
+AXP.US,D,20140513,000000,79.095,79.35,78.5054,78.5491,2606274.5204584,0
+AXP.US,D,20140514,000000,78.6225,78.8498,77.8603,77.9983,2538864.7975653,0
+AXP.US,D,20140515,000000,77.769,78.0985,76.8053,77.2361,3775953.0635798,0
+AXP.US,D,20140516,000000,77.2361,77.3759,76.6187,77.1467,3473338.2903452,0
+AXP.US,D,20140519,000000,76.8639,77.7849,76.8053,77.6935,2274252.692647,0
+AXP.US,D,20140520,000000,77.4325,77.6311,76.584,76.7864,3178898.9724948,0
+AXP.US,D,20140521,000000,77.2122,77.7134,77.0455,77.4673,2864434.1215217,0
+AXP.US,D,20140522,000000,77.4057,77.9317,77.1943,77.7233,3010975.6831493,0
+AXP.US,D,20140523,000000,77.6847,78.3466,77.5863,78.2781,2112280.1353077,0
+AXP.US,D,20140527,000000,78.9996,80.6461,78.7784,80.5777,5777316.4309511,0
+AXP.US,D,20140528,000000,80.5083,80.5519,79.9078,80.2859,2797847.5865814,0
+AXP.US,D,20140529,000000,80.3395,80.4993,79.8214,80.4835,3026544.7164982,0
+AXP.US,D,20140530,000000,80.2343,80.8347,80.1381,80.6739,4077108.8696715,0
+AXP.US,D,20140602,000000,80.9301,81.2119,80.6115,81.0203,3212082.4143996,0
+AXP.US,D,20140603,000000,80.7743,80.9827,80.4745,80.8775,2936502.8665611,0
+AXP.US,D,20140604,000000,80.7563,81.0293,80.5271,80.9479,2990785.9154657,0
+AXP.US,D,20140605,000000,81.0451,82.1826,80.7007,81.8223,3655458.2972604,0
+AXP.US,D,20140606,000000,81.9454,83.706,81.8372,83.6812,5161557.7362492,0
+AXP.US,D,20140609,000000,83.8331,84.5347,83.4519,84.2628,4338506.8135502,0
+AXP.US,D,20140610,000000,83.8409,84.1021,83.4807,84.0087,2746952.0014433,0
+AXP.US,D,20140611,000000,83.7537,83.9889,83.443,83.8331,2137290.1369765,0
+AXP.US,D,20140612,000000,84.0693,84.1843,83.1969,83.5492,3255650.9214564,0
+AXP.US,D,20140613,000000,83.7159,83.9085,83.2137,83.6276,2033557.3716146,0
+AXP.US,D,20140616,000000,83.1899,83.5403,82.7384,83.2048,3212604.3377283,0
+AXP.US,D,20140617,000000,83.2048,83.9363,82.8872,83.4609,2917472.8165442,0
+AXP.US,D,20140618,000000,83.5403,84.2807,82.9517,84.2539,2784148.6105645,0
+AXP.US,D,20140619,000000,84.1675,84.3789,83.3457,83.8251,3636607.5954144,0
+AXP.US,D,20140620,000000,84.2727,84.6816,83.7815,84.236,6110263.2116886,0
+AXP.US,D,20140623,000000,84.0543,84.4245,83.577,84.2092,2384557.8631691,0
+AXP.US,D,20140624,000000,83.8409,84.2449,83.1006,83.2574,2368992.8601162,0
+AXP.US,D,20140625,000000,83.1085,83.9461,83.0549,83.443,2720174.7149896,0
+AXP.US,D,20140626,000000,83.6097,83.706,82.4724,83.1443,2942970.484026,0
+AXP.US,D,20140627,000000,83.1006,83.8063,82.9924,83.6961,4117819.8968824,0
+AXP.US,D,20140630,000000,83.7625,84.0613,83.3636,83.6445,2987738.0041351,0
+AXP.US,D,20140701,000000,84.1317,84.8523,84.0087,84.0693,3432389.4756718,0
+AXP.US,D,20140702,000000,83.9273,84.4484,83.8161,83.9461,1809470.9002924,0
+AXP.US,D,20140703,000000,84.2727,84.5883,83.9561,84.499,1852990.0362235,0
+AXP.US,D,20140707,000000,84.2003,84.3432,83.8649,84.1119,2226173.2768209,0
+AXP.US,D,20140708,000000,83.6881,83.7725,82.5022,83.3825,3208307.0346456,0
+AXP.US,D,20140709,000000,84.4781,84.4781,83.4609,83.7635,2992957.2374219,0
+AXP.US,D,20140710,000000,82.7096,83.8261,82.3632,83.5135,2522283.1523528,0
+AXP.US,D,20140711,000000,83.3457,83.6286,82.8852,83.5224,2384895.400457,0
+AXP.US,D,20140714,000000,84.1953,84.502,83.4897,83.5859,2700967.3319499,0
+AXP.US,D,20140715,000000,83.8073,84.1337,83.1075,83.5055,3957782.8891848,0
+AXP.US,D,20140716,000000,83.8261,84.0713,83.3457,83.5224,3096873.3812507,0
+AXP.US,D,20140717,000000,83.0728,83.7269,82.1428,82.2153,3525757.3273618,0
+AXP.US,D,20140718,000000,82.508,83.045,82.3126,82.6927,3803812.4845025,0
+AXP.US,D,20140721,000000,82.4793,82.5786,81.6774,82.117,2626053.1979525,0
+AXP.US,D,20140722,000000,82.6738,83.1621,82.4168,82.5518,2727646.883726,0
+AXP.US,D,20140723,000000,82.39,82.7463,82.0654,82.4714,2244933.2970076,0
+AXP.US,D,20140724,000000,82.516,82.774,82.0902,82.3542,3419676.9145948,0
+AXP.US,D,20140725,000000,81.994,82.2868,80.9667,81.2774,4421964.1674392,0
+AXP.US,D,20140728,000000,81.2506,81.3667,80.3663,81.2149,4834140.5215885,0
+AXP.US,D,20140729,000000,81.1871,81.5434,80.9053,81.0829,5404100.9479859,0
+AXP.US,D,20140730,000000,81.4342,81.6218,79.6041,80.3743,5733744.9011724,0
+AXP.US,D,20140731,000000,79.6299,79.8016,77.7948,77.8027,8552623.579722,0
+AXP.US,D,20140801,000000,77.3591,77.5725,75.8158,76.448,13865026.226125,0
+AXP.US,D,20140804,000000,76.5661,77.1289,76.4311,76.8539,6496560.0278126,0
+AXP.US,D,20140805,000000,76.6088,76.9383,75.9368,76.3537,5660261.522246,0
+AXP.US,D,20140806,000000,76.0688,76.7338,76.0361,76.3864,5435638.0139852,0
+AXP.US,D,20140807,000000,76.7338,77.0455,75.9368,76.05,5134129.5569957,0
+AXP.US,D,20140808,000000,76.1126,77.3681,75.9567,77.3303,4758277.2528893,0
+AXP.US,D,20140811,000000,77.7343,77.9427,76.8639,76.8727,4060122.1797135,0
+AXP.US,D,20140812,000000,76.9204,76.9978,76.6524,76.9889,3513804.4770758,0
+AXP.US,D,20140813,000000,77.3075,77.8623,77.0623,77.2727,2930175.3018814,0
+AXP.US,D,20140814,000000,77.3591,77.6241,77.0077,77.1567,3957348.6247935,0
+AXP.US,D,20140815,000000,77.6062,77.6955,76.2376,76.5661,3727550.2165017,0
+AXP.US,D,20140818,000000,77.1765,77.3393,76.9015,77.0623,3022237.3376756,0
+AXP.US,D,20140819,000000,77.4335,78.0499,77.3145,77.9079,3985510.3179143,0
+AXP.US,D,20140820,000000,77.8117,78.3784,77.7154,78.2374,3554865.1324625,0
+AXP.US,D,20140821,000000,78.3684,78.9778,78.3248,78.8101,3414997.7409685,0
+AXP.US,D,20140822,000000,78.6692,79.1366,78.5282,78.5838,3170406.1313029,0
+AXP.US,D,20140825,000000,79.1822,79.7658,78.9688,79.208,4218349.5845188,0
+AXP.US,D,20140826,000000,79.226,79.5108,78.7575,78.82,3319207.681398,0
+AXP.US,D,20140827,000000,78.9084,79.208,78.6771,78.8994,2977336.8177994,0
+AXP.US,D,20140828,000000,78.5441,78.9778,78.3406,78.7039,3760690.3327249,0
+AXP.US,D,20140829,000000,79.0146,79.3093,78.7664,79.1724,3023455.4946339,0
+AXP.US,D,20140902,000000,79.484,79.6864,78.9332,79.3252,4062899.0536399,0
+AXP.US,D,20140903,000000,79.6954,80.0041,79.5704,79.6954,3319352.7720531,0
+AXP.US,D,20140904,000000,79.6686,79.9783,79.0612,79.2606,2940168.4207498,0
+AXP.US,D,20140905,000000,79.2518,79.3391,78.7039,79.226,2913044.5288424,0
+AXP.US,D,20140908,000000,79.0424,79.4224,78.3506,78.6265,4096175.1923522,0
+AXP.US,D,20140909,000000,78.554,78.5997,77.5814,77.7154,4548125.5298984,0
+AXP.US,D,20140910,000000,77.8881,78.3873,77.8117,78.163,3925930.4525255,0
+AXP.US,D,20140911,000000,77.8464,78.3337,77.6955,78.1719,3118378.0329958,0
+AXP.US,D,20140912,000000,77.9625,78.0667,77.3075,77.4861,5360165.6839954,0
+AXP.US,D,20140915,000000,78.1114,78.1114,77.0177,77.2549,4509527.3853521,0
+AXP.US,D,20140916,000000,77.0623,78.422,76.8122,78.1213,6730971.1098471,0
+AXP.US,D,20140917,000000,78.3406,79.1822,78.0925,78.7476,5045131.5537161,0
+AXP.US,D,20140918,000000,78.9778,80.0914,78.96,79.6587,4874659.1021668,0
+AXP.US,D,20140919,000000,80.1737,80.1737,79.0612,79.3093,8060576.8351008,0
+AXP.US,D,20140922,000000,79.1992,79.6497,78.5997,78.6771,3549897.7926742,0
+AXP.US,D,20140923,000000,78.2871,78.9172,78.0091,78.0767,4203026.3992243,0
+AXP.US,D,20140924,000000,78.2215,78.3784,77.6856,78.2652,5744024.171055,0
+AXP.US,D,20140925,000000,78.2563,78.5282,76.708,76.708,6388218.619004,0
+AXP.US,D,20140926,000000,77.0623,78.3972,76.8727,78.1302,5067623.6279749,0
+AXP.US,D,20140929,000000,77.4781,77.8216,77.0455,77.7611,3737097.987665,0
+AXP.US,D,20140930,000000,77.9823,78.0856,77.2291,77.3967,4365388.8876992,0
+AXP.US,D,20141001,000000,77.0613,77.4245,75.8266,76.0907,5397395.5430585,0
+AXP.US,D,20141002,000000,76.6058,76.706,75.4267,76.1462,4755322.0383661,0
+AXP.US,D,20141003,000000,76.843,77.4157,76.4549,77.2916,5188959.7185788,0
+AXP.US,D,20141006,000000,77.7541,78.0101,76.9373,77.1755,3551030.3058429,0
+AXP.US,D,20141007,000000,76.6594,76.6594,75.666,75.6828,4409862.1962022,0
+AXP.US,D,20141008,000000,75.7364,77.5635,75.3732,77.5119,4779394.9962209,0
+AXP.US,D,20141009,000000,77.4435,78.0181,76.0996,76.1642,6083552.4251186,0
+AXP.US,D,20141010,000000,76.0649,76.8807,75.3632,75.3632,4776041.7899702,0
+AXP.US,D,20141013,000000,75.1598,75.5974,73.2572,73.405,5720090.2584113,0
+AXP.US,D,20141014,000000,73.7861,73.9469,73.1648,73.3683,6952290.7829828,0
+AXP.US,D,20141015,000000,71.9163,72.5286,69.5304,71.7644,10324796.10592,0
+AXP.US,D,20141016,000000,70.5844,72.2438,69.8857,71.1511,10328963.431957,0
+AXP.US,D,20141017,000000,71.7466,74.9483,71.7377,73.2313,10346928.476263,0
+AXP.US,D,20141020,000000,73.413,74.5771,73.274,74.4977,5908611.3829078,0
+AXP.US,D,20141021,000000,75.1081,75.9606,74.8769,75.9418,5470586.7255269,0
+AXP.US,D,20141022,000000,75.923,76.1462,74.4243,74.4511,5844034.9580846,0
+AXP.US,D,20141023,000000,75.4912,76.1284,75.262,75.915,5638872.7415101,0
+AXP.US,D,20141024,000000,75.9874,76.6425,75.8972,76.6147,4068744.9979507,0
+AXP.US,D,20141027,000000,76.2713,76.9283,76.047,76.8202,4071705.2503439,0
+AXP.US,D,20141028,000000,77.2122,78.0419,77.1099,78.0419,4057980.0774032,0
+AXP.US,D,20141029,000000,78.2682,78.9134,77.7253,78.3347,5179067.3571098,0
+AXP.US,D,20141030,000000,78.558,79.353,78.2146,78.69,5720716.9694353,0
+AXP.US,D,20141031,000000,79.7549,80.3395,79.2488,79.7639,7723244.0847692,0
+AXP.US,D,20141103,000000,80.0904,80.8814,80.0041,80.5619,4181370.61138,0
+AXP.US,D,20141104,000000,80.3573,81.0759,80.2492,81.0333,3567032.5960091,0
+AXP.US,D,20141105,000000,81.3697,81.982,81.3697,81.9552,4079291.2749416,0
+AXP.US,D,20141106,000000,81.6962,81.7588,80.7931,81.2079,6772154.689261,0
+AXP.US,D,20141107,000000,81.3251,82.0059,80.8983,81.8124,4137776.9149734,0
+AXP.US,D,20141110,000000,81.7667,81.9652,81.4481,81.9374,3313876.6073979,0
+AXP.US,D,20141111,000000,81.8292,82.1042,81.1295,81.3519,3068525.2869411,0
+AXP.US,D,20141112,000000,80.8377,81.2794,80.7841,81.1841,4313802.1068014,0
+AXP.US,D,20141113,000000,81.3161,81.3161,80.6393,80.7593,4102540.0372697,0
+AXP.US,D,20141114,000000,80.7593,80.9072,80.1192,80.4021,2663200.4359482,0
+AXP.US,D,20141117,000000,80.0189,80.0368,79.4998,79.9247,2955311.2502994,0
+AXP.US,D,20141118,000000,79.9941,80.6323,79.8373,80.3217,2453478.9470526,0
+AXP.US,D,20141119,000000,80.0745,80.4844,79.8274,80.2492,3001063.1702003,0
+AXP.US,D,20141120,000000,79.6567,80.6135,79.6478,80.3573,3186544.4439582,0
+AXP.US,D,20141121,000000,81.2794,81.2963,80.0745,80.1569,4555017.3360146,0
+AXP.US,D,20141124,000000,80.5191,80.8467,79.9941,80.7305,3901290.2305123,0
+AXP.US,D,20141125,000000,80.8725,81.2079,80.4844,81.0501,3736868.2607944,0
+AXP.US,D,20141126,000000,81.3251,81.3251,80.6323,81.0918,2501495.8932911,0
+AXP.US,D,20141128,000000,81.2367,82.0704,81.2079,81.9552,3462070.590375,0
+AXP.US,D,20141201,000000,81.6873,82.1388,81.2794,81.7062,3769924.7483761,0
+AXP.US,D,20141202,000000,82.113,82.4684,81.865,82.4684,3509318.7576563,0
+AXP.US,D,20141203,000000,82.121,82.5756,80.7405,80.9161,6670323.216025,0
+AXP.US,D,20141204,000000,81.4481,81.4481,80.8635,81.4303,4511055.8751003,0
+AXP.US,D,20141205,000000,81.8372,82.3444,81.6258,82.1578,3239412.8589757,0
+AXP.US,D,20141208,000000,82.1836,83.2574,81.9374,82.9656,5038286.0960036,0
+AXP.US,D,20141209,000000,81.7498,82.8237,81.5652,82.788,4615311.5713649,0
+AXP.US,D,20141210,000000,82.3444,83.0817,82.0784,82.246,5252811.6977005,0
+AXP.US,D,20141211,000000,82.5666,83.9045,82.4238,82.5855,4983429.7374966,0
+AXP.US,D,20141212,000000,81.9374,82.4862,80.6393,80.6949,5060687.488603,0
+AXP.US,D,20141215,000000,81.0849,81.2079,79.0572,79.8443,5375476.7784021,0
+AXP.US,D,20141216,000000,79.1248,80.5093,78.2047,78.2493,5570436.3007176,0
+AXP.US,D,20141217,000000,78.5312,80.3137,78.3347,80.2005,5868953.27052,0
+AXP.US,D,20141218,000000,81.3161,82.653,81.1295,82.6182,5135776.9404752,0
+AXP.US,D,20141219,000000,82.4326,83.2753,81.8928,82.378,8085938.4800934,0
+AXP.US,D,20141222,000000,82.4604,83.054,82.3196,83.0182,3282479.5941837,0
+AXP.US,D,20141223,000000,83.0897,83.6028,83.044,83.1959,3230552.2532761,0
+AXP.US,D,20141224,000000,83.3209,84.0573,83.3209,83.4251,1490276.4969935,0
+AXP.US,D,20141226,000000,83.5313,84.0643,83.5313,83.6117,1623775.013274,0
+AXP.US,D,20141229,000000,83.3547,84.1447,83.3547,83.5949,1672394.4887606,0
+AXP.US,D,20141230,000000,83.5611,83.7645,83.3825,83.5949,1607038.2016665,0
+AXP.US,D,20141231,000000,83.9313,84.0227,82.4684,82.5051,2600713.7195878,0
+AXP.US,D,20150102,000000,82.6182,83.3031,81.7062,82.4862,2758065.5425925,0
+AXP.US,D,20150105,000000,81.991,82.2748,80.0904,80.3047,3922908.7381186,0
+AXP.US,D,20150106,000000,80.5093,80.6045,77.9843,78.5938,5422283.6282742,0
+AXP.US,D,20150107,000000,80.9409,80.9409,79.622,80.3097,6369871.7041547,0
+AXP.US,D,20150108,000000,81.3241,81.6536,80.9321,81.4471,4251553.1779035,0
+AXP.US,D,20150109,000000,81.4471,81.6436,80.2531,80.4149,4139654.0253235,0
+AXP.US,D,20150112,000000,80.4893,80.8795,79.224,79.5952,3632458.4057088,0
+AXP.US,D,20150113,000000,80.2819,81.0581,78.6464,79.356,3977608.9226567,0
+AXP.US,D,20150114,000000,77.769,78.6384,76.71,77.4395,7452799.1340021,0
+AXP.US,D,20150115,000000,77.8196,78.289,75.1964,76.3785,6556290.0217265,0
+AXP.US,D,20150116,000000,76.0748,76.6733,75.3622,76.5204,7610741.3953672,0
+AXP.US,D,20150120,000000,76.8936,78.0171,76.8559,77.6043,7131321.5680337,0
+AXP.US,D,20150121,000000,77.8712,78.0171,77.1705,77.9725,8073837.5164305,0
+AXP.US,D,20150122,000000,75.1498,76.5899,74.2635,75.0367,18427850.245442,0
+AXP.US,D,20150123,000000,75.0883,75.8812,74.6685,74.8243,8279236.5128936,0
+AXP.US,D,20150126,000000,74.5127,74.9751,73.9271,74.0849,7456750.839205,0
+AXP.US,D,20150127,000000,73.3713,74.0671,73.0021,73.2839,7116039.6932729,0
+AXP.US,D,20150128,000000,73.6393,74.1643,72.6706,72.6894,8742921.0571691,0
+AXP.US,D,20150129,000000,72.9922,73.2234,72.1833,72.9266,8484147.8435437,0
+AXP.US,D,20150130,000000,73.0338,73.1063,71.6483,71.7615,8107150.9353805,0
+AXP.US,D,20150202,000000,72.0036,73.148,71.9054,73.0438,6138176.034033,0
+AXP.US,D,20150203,000000,73.4447,74.5027,73.407,74.466,6280829.3676193,0
+AXP.US,D,20150204,000000,74.2635,75.124,74.1087,74.3588,6921436.8521512,0
+AXP.US,D,20150205,000000,74.9285,75.5339,74.7796,75.3542,4460005.1235672,0
+AXP.US,D,20150206,000000,75.6908,76.4946,75.391,75.6074,5779086.7384578,0
+AXP.US,D,20150209,000000,75.1776,75.8208,74.9751,75.5796,3486884.115115,0
+AXP.US,D,20150210,000000,76.1304,76.4579,75.6996,76.3448,4036328.319855,0
+AXP.US,D,20150211,000000,76.3696,76.6465,75.8812,76.4946,4919040.7214363,0
+AXP.US,D,20150212,000000,71.1739,72.5098,71.1471,71.5769,36709195.201921,0
+AXP.US,D,20150213,000000,70.6519,70.9249,69.1185,69.441,39209944.482883,0
+AXP.US,D,20150217,000000,68.6222,70.5477,68.5846,70.3333,20889124.792483,0
+AXP.US,D,20150218,000000,70.0137,71.3893,70.0137,70.9517,15085554.005982,0
+AXP.US,D,20150219,000000,71.0539,71.1323,68.9806,69.7269,23451846.927069,0
+AXP.US,D,20150220,000000,69.5661,71.0449,69.5482,70.9983,12760022.850079,0
+AXP.US,D,20150223,000000,71.1411,71.5769,70.6767,71.4161,7717491.8448399,0
+AXP.US,D,20150224,000000,71.4161,72.6606,71.3803,71.9143,12313230.283805,0
+AXP.US,D,20150225,000000,72.1833,73.148,71.9213,73.0785,9202546.0858246,0
+AXP.US,D,20150226,000000,73.8259,74.2347,73.2919,74.0403,9784828.1345895,0
+AXP.US,D,20150227,000000,74.0403,74.1553,72.5008,72.5634,9131337.8089756,0
+AXP.US,D,20150302,000000,72.6894,73.1162,72.5366,72.9544,6187550.1824408,0
+AXP.US,D,20150303,000000,72.0294,72.8661,71.949,72.8472,7708965.7537061,0
+AXP.US,D,20150304,000000,72.5286,72.5366,71.6483,71.7069,6904796.767647,0
+AXP.US,D,20150305,000000,71.7347,72.3936,71.7168,72.1754,6264790.8047894,0
+AXP.US,D,20150306,000000,71.7069,72.1754,71.2007,71.425,7342526.2058477,0
+AXP.US,D,20150309,000000,71.2672,71.8885,71.1075,71.6047,6573215.2496708,0
+AXP.US,D,20150310,000000,70.9069,70.9417,70.1417,70.3581,8460962.5583772,0
+AXP.US,D,20150311,000000,70.5279,70.9249,70.3581,70.6618,5111614.3085349,0
+AXP.US,D,20150312,000000,71.2385,72.9266,71.1739,71.2186,10555149.687482,0
+AXP.US,D,20150313,000000,72.617,72.617,71.1075,71.6821,7780135.7427433,0
+AXP.US,D,20150316,000000,71.9312,72.617,71.819,72.484,5953672.107049,0
+AXP.US,D,20150317,000000,72.1992,72.224,71.6394,72.091,4787898.9207268,0
+AXP.US,D,20150318,000000,71.6652,73.2145,71.3893,72.8046,7251676.2815678,0
+AXP.US,D,20150319,000000,72.7848,72.8929,71.9838,72.5198,5258793.6645004,0
+AXP.US,D,20150320,000000,72.742,73.8685,72.484,73.5539,10499601.125642,0
+AXP.US,D,20150323,000000,73.5539,74.3003,73.1063,73.1063,8198637.6464243,0
+AXP.US,D,20150324,000000,72.9644,73.0686,72.2786,72.3688,5866755.7516401,0
+AXP.US,D,20150325,000000,72.1654,72.4572,71.1739,71.2473,10016113.722096,0
+AXP.US,D,20150326,000000,70.8553,70.9517,69.2714,69.7974,18194174.692423,0
+AXP.US,D,20150327,000000,69.7269,69.9403,69.1126,69.3428,10144967.322266,0
+AXP.US,D,20150330,000000,69.6802,70.0385,69.3706,69.4162,8191331.7273968,0
+AXP.US,D,20150331,000000,69.5046,70.0762,69.2624,69.71,6632305.4340989,0
+AXP.US,D,20150401,000000,69.6475,70.7819,69.4698,70.4305,6907013.430433,0
+AXP.US,D,20150402,000000,70.4305,71.1799,70.108,71.1213,6382210.4552802,0
+AXP.US,D,20150406,000000,70.7977,71.4766,70.2539,71.0598,4293209.3095204,0
+AXP.US,D,20150407,000000,69.9323,70.8325,69.8341,69.8956,6633314.0156665,0
+AXP.US,D,20150408,000000,69.979,70.8137,69.8688,70.2172,7178657.3942525,0
+AXP.US,D,20150409,000000,70.1636,70.7909,69.97,70.6379,4793663.2515441,0
+AXP.US,D,20150410,000000,70.8693,71.3595,70.6727,71.0221,3857166.550185,0
+AXP.US,D,20150413,000000,71.1431,71.3784,70.7293,70.7393,4585585.115832,0
+AXP.US,D,20150414,000000,71.032,71.3595,70.3949,70.9307,4721409.1128898,0
+AXP.US,D,20150415,000000,70.8781,71.6543,70.8693,71.1611,6760690.512362,0
+AXP.US,D,20150416,000000,70.8693,72.4314,70.7193,72.1992,9060189.9865664,0
+AXP.US,D,20150417,000000,69.849,70.0494,68.2927,68.9954,24780252.631696,0
+AXP.US,D,20150420,000000,69.1126,69.4698,68.6768,68.915,9449427.9111776,0
+AXP.US,D,20150421,000000,69.051,69.4252,68.925,68.9607,5743210.0512681,0
+AXP.US,D,20150422,000000,69.0748,70.1824,68.8704,69.9978,8200999.3998653,0
+AXP.US,D,20150423,000000,69.6574,69.9323,69.3706,69.7378,5396265.0450377,0
+AXP.US,D,20150424,000000,69.8688,69.8956,69.3984,69.5949,3811002.5325208,0
+AXP.US,D,20150427,000000,69.4698,69.5671,68.7463,69.1472,7734384.8304164,0
+AXP.US,D,20150428,000000,69.324,69.3616,68.657,69.1472,7276856.5632416,0
+AXP.US,D,20150429,000000,68.8257,69.1274,68.7116,68.8525,4844006.6861337,0
+AXP.US,D,20150430,000000,68.7463,69.314,68.6957,69.1126,7568867.6277676,0
+AXP.US,D,20150501,000000,69.4857,69.5046,68.9865,69.314,4324809.8526814,0
+AXP.US,D,20150504,000000,69.576,70.0842,69.3706,69.849,4367956.1862348,0
+AXP.US,D,20150505,000000,69.5671,70.0663,69.4064,69.4599,5968353.4677096,0
+AXP.US,D,20150506,000000,70.2271,70.3621,69.059,69.4698,6608958.9370934,0
+AXP.US,D,20150507,000000,69.4599,70.2628,69.2466,69.9889,8880740.0507342,0
+AXP.US,D,20150508,000000,70.3949,71.0687,70.2916,70.4753,8066547.7185868,0
+AXP.US,D,20150511,000000,70.5417,71.6116,70.503,71.1213,6530362.1201496,0
+AXP.US,D,20150512,000000,70.5834,70.8781,69.9978,70.5665,5127722.3939705,0
+AXP.US,D,20150513,000000,70.9387,71.3963,70.7393,71.2643,6157461.0002703,0
+AXP.US,D,20150514,000000,71.689,72.1912,71.6295,72.0572,4987675.6543056,0
+AXP.US,D,20150515,000000,72.1992,72.4214,71.3784,71.5848,5019675.196768,0
+AXP.US,D,20150518,000000,71.6384,71.8776,71.1898,71.5382,5132405.5978927,0
+AXP.US,D,20150519,000000,71.7337,72.8155,71.7158,72.5992,6795098.156669,0
+AXP.US,D,20150520,000000,72.6458,72.6815,72.082,72.2438,4467644.5495866,0
+AXP.US,D,20150521,000000,71.8597,72.4314,71.7516,72.0662,4762311.5791596,0
+AXP.US,D,20150522,000000,72.1277,72.7976,72.0294,72.5028,3805500.1709417,0
+AXP.US,D,20150526,000000,72.3858,72.6914,71.3327,71.557,5910158.0089878,0
+AXP.US,D,20150527,000000,71.7893,71.948,71.2454,71.4866,5720916.469086,0
+AXP.US,D,20150528,000000,71.3595,71.6116,71.2821,71.4697,4980137.9932596,0
+AXP.US,D,20150529,000000,71.4231,71.4766,71.0131,71.1382,8276111.0183654,0
+AXP.US,D,20150601,000000,71.3327,71.5382,70.4485,70.9129,5285990.1017354,0
+AXP.US,D,20150602,000000,70.7293,71.6295,70.6569,71.3784,4703704.0226745,0
+AXP.US,D,20150603,000000,71.6722,72.5218,71.4935,71.9203,4843109.9452795,0
+AXP.US,D,20150604,000000,71.432,71.689,70.6727,70.8137,6094092.6566655,0
+AXP.US,D,20150605,000000,71.1709,71.2821,70.7005,70.8415,5398169.3598857,0
+AXP.US,D,20150608,000000,70.8961,71.2454,70.3194,70.3283,6593340.5326188,0
+AXP.US,D,20150609,000000,70.3879,70.8415,70.371,70.6469,5049616.2655614,0
+AXP.US,D,20150610,000000,70.6727,71.828,70.6727,71.557,6573007.6894282,0
+AXP.US,D,20150611,000000,71.689,72.0741,71.3863,71.6543,4497588.6411021,0
+AXP.US,D,20150612,000000,71.696,71.7893,70.5913,70.9665,7007871.5871912,0
+AXP.US,D,20150615,000000,70.4941,70.8225,70.3363,70.7193,5524019.3819808,0
+AXP.US,D,20150616,000000,70.5318,71.2077,70.4941,70.8137,7836251.5687422,0
+AXP.US,D,20150617,000000,71.1977,72.1555,70.9059,71.6722,7783470.8126621,0
+AXP.US,D,20150618,000000,71.6027,72.1912,71.2166,72.0741,5191073.6088174,0
+AXP.US,D,20150619,000000,71.8518,71.9392,71.1977,71.557,14629857.508327,0
+AXP.US,D,20150622,000000,72.1555,72.9118,71.9748,72.5028,6218035.3411909,0
+AXP.US,D,20150623,000000,72.6716,73.1004,72.5386,72.5992,6002588.8168637,0
+AXP.US,D,20150624,000000,72.2984,72.5992,72.0483,72.0483,6317664.2576769,0
+AXP.US,D,20150625,000000,72.2706,72.2796,71.2821,71.2821,7386201.5157479,0
+AXP.US,D,20150626,000000,71.5382,71.7893,71.2355,71.2821,17646532.029984,0
+AXP.US,D,20150629,000000,70.6905,70.8057,69.3706,69.4252,9585252.9158094,0
+AXP.US,D,20150630,000000,70.0177,70.2301,69.5492,69.6128,8700692.6235238,0
+AXP.US,D,20150701,000000,70.4345,70.6767,70.0088,70.2201,5939518.715161,0
+AXP.US,D,20150702,000000,70.4792,70.8742,70.0266,70.0524,5110764.9236584,0
+AXP.US,D,20150706,000000,69.4599,69.7289,69.2704,69.4956,6391468.0451333,0
+AXP.US,D,20150707,000000,69.4698,69.6822,68.4396,69.4599,8019510.1342701,0
+AXP.US,D,20150708,000000,68.8684,69.1462,67.8461,68.0089,6190506.404538,0
+AXP.US,D,20150709,000000,68.6352,69.3706,68.3315,68.3771,4392202.4468165,0
+AXP.US,D,20150710,000000,69.2466,69.4064,68.8842,69.2466,3389610.906626,0
+AXP.US,D,20150713,000000,69.8351,70.4087,69.6574,70.3403,4105826.7436368,0
+AXP.US,D,20150714,000000,70.3988,70.8831,70.0524,70.7343,4359755.541501,0
+AXP.US,D,20150715,000000,70.7689,71.0817,70.1467,70.3482,4406728.6410821,0
+AXP.US,D,20150716,000000,70.7611,70.9019,70.4603,70.6857,4572736.5322659,0
+AXP.US,D,20150717,000000,70.5269,70.9823,70.4425,70.9536,3443647.0999022,0
+AXP.US,D,20150720,000000,70.9357,71.3218,70.9179,71.0291,3966715.0326379,0
+AXP.US,D,20150721,000000,70.9357,71.1253,70.2668,70.7145,4437420.3525008,0
+AXP.US,D,20150722,000000,70.5785,70.9268,70.3988,70.7521,4904217.2928426,0
+AXP.US,D,20150723,000000,69.5949,69.8162,68.1885,68.9766,13684267.451675,0
+AXP.US,D,20150724,000000,68.654,69.1016,67.7856,67.9841,9646210.1348475,0
+AXP.US,D,20150727,000000,67.5723,67.7121,66.55,67.1067,11009982.694224,0
+AXP.US,D,20150728,000000,67.2863,67.6833,66.6115,67.2765,6159133.5730997,0
+AXP.US,D,20150729,000000,67.2765,68.0813,67.1067,67.8035,5129240.8079788,0
+AXP.US,D,20150730,000000,67.8819,68.26,67.7489,68.1786,5322336.3184062,0
+AXP.US,D,20150731,000000,68.4208,68.6738,68.0615,68.125,7083684.4771908,0
+AXP.US,D,20150803,000000,67.9463,68.2124,67.5643,68.0535,5760463.7483344,0
+AXP.US,D,20150804,000000,67.865,68.2124,67.7399,67.8203,4619402.3217789,0
+AXP.US,D,20150805,000000,68.387,68.5012,67.7033,67.7033,6209821.5979951,0
+AXP.US,D,20150806,000000,67.7578,67.8819,66.9172,67.1743,5013344.6093663,0
+AXP.US,D,20150807,000000,67.1743,71.8518,66.5847,71.4022,26448786.096913,0
+AXP.US,D,20150810,000000,71.3764,72.8998,71.2047,72.7818,14077600.156996,0
+AXP.US,D,20150811,000000,72.0394,73.1331,71.8776,72.8542,9500753.730411,0
+AXP.US,D,20150812,000000,72.3004,72.6299,71.4757,72.5505,7808943.290794,0
+AXP.US,D,20150813,000000,72.4146,72.5238,71.9947,72.3352,5433759.8960612,0
+AXP.US,D,20150814,000000,72.1098,72.8443,72.0304,72.4702,6014438.8946024,0
+AXP.US,D,20150817,000000,72.0046,72.7054,71.8776,72.5505,5107415.7477037,0
+AXP.US,D,20150818,000000,72.5932,72.9256,72.2816,72.7639,4977569.6871499,0
+AXP.US,D,20150819,000000,72.479,73.14,72.0215,72.5058,5933605.2633927,0
+AXP.US,D,20150820,000000,71.7516,72.0672,70.5169,70.5467,8083819.5519849,0
+AXP.US,D,20150821,000000,69.972,70.4167,68.9944,68.9944,9471370.85761,0
+AXP.US,D,20150824,000000,65.5257,68.1419,64.2295,66.8636,14372511.019476,0
+AXP.US,D,20150825,000000,68.3136,68.5627,65.6368,65.8492,8685039.9615334,0
+AXP.US,D,20150826,000000,67.5265,67.9841,66.2432,67.7399,7263433.662499,0
+AXP.US,D,20150827,000000,67.9643,69.1264,67.6437,68.8594,7843106.0946206,0
+AXP.US,D,20150828,000000,68.3573,68.798,68.0089,68.654,5491926.135137,0
+AXP.US,D,20150831,000000,68.3066,69.2018,68.0446,68.7176,5090668.8603563,0
+AXP.US,D,20150901,000000,67.1067,67.4967,65.9198,66.28,6811599.195962,0
+AXP.US,D,20150902,000000,67.1563,67.3637,66.2522,67.1226,6603152.2881684,0
+AXP.US,D,20150903,000000,67.5167,68.2967,67.2209,67.4085,5339975.9163119,0
+AXP.US,D,20150904,000000,66.5311,66.7455,65.895,66.3524,5688651.9346633,0
+AXP.US,D,20150908,000000,67.6933,67.8303,67.1067,67.6169,6750415.2727754,0
+AXP.US,D,20150909,000000,68.1419,68.528,67.1563,67.2863,5537479.5629612,0
+AXP.US,D,20150910,000000,67.3092,67.9463,67.1563,67.4521,5319534.25513,0
+AXP.US,D,20150911,000000,67.2477,67.6516,66.9867,67.6268,4291831.9558712,0
+AXP.US,D,20150914,000000,67.3191,67.6268,66.9767,67.3043,4970533.7979527,0
+AXP.US,D,20150915,000000,67.5881,68.7434,67.3797,68.52,6111120.6571572,0
+AXP.US,D,20150916,000000,68.4843,69.4252,68.4208,69.2534,4681368.1223846,0
+AXP.US,D,20150917,000000,69.3805,70.2201,68.7612,69.0202,4668856.0685323,0
+AXP.US,D,20150918,000000,68.1161,68.788,67.8203,68.0258,13847385.620645,0
+AXP.US,D,20150921,000000,68.4486,69.2534,68.3573,68.7354,3646618.8506147,0
+AXP.US,D,20150922,000000,67.7211,67.865,67.1743,67.8114,5634948.240805,0
+AXP.US,D,20150923,000000,67.6357,68.0347,67.2963,67.7399,3554092.3232095,0
+AXP.US,D,20150924,000000,67.1653,67.2011,66.146,66.8983,6820441.6653298,0
+AXP.US,D,20150925,000000,67.5265,67.7777,66.9271,67.2665,4999565.02743,0
+AXP.US,D,20150928,000000,66.6939,66.9082,65.6081,65.6904,6581240.5765298,0
+AXP.US,D,20150929,000000,65.6548,65.8424,65.0801,65.479,5898213.2192939,0
+AXP.US,D,20150930,000000,66.1818,66.4507,65.6548,66.3961,5484335.0726694,0
+AXP.US,D,20151001,000000,66.4249,66.8179,65.5704,66.1818,5293307.1040769,0
+AXP.US,D,20151002,000000,65.1148,66.6442,64.9362,66.6442,5663194.5701413,0
+AXP.US,D,20151005,000000,67.2209,69.45,67.2109,69.2376,7235290.1057101,0
+AXP.US,D,20151006,000000,69.184,69.45,68.7176,68.8842,4339726.9856565,0
+AXP.US,D,20151007,000000,69.058,69.9949,68.9408,69.3914,3825518.6510464,0
+AXP.US,D,20151008,000000,69.2208,69.4619,68.4277,69.3914,3669134.0990754,0
+AXP.US,D,20151009,000000,69.6326,69.9671,69.0748,69.5244,2949386.7152171,0
+AXP.US,D,20151012,000000,69.3726,69.5155,69.175,69.5066,2107887.1126955,0
+AXP.US,D,20151013,000000,69.2118,69.4272,68.8336,68.8684,3611848.47967,0
+AXP.US,D,20151014,000000,68.6054,69.0312,68.2759,68.4823,3446465.2843623,0
+AXP.US,D,20151015,000000,69.2286,69.3994,68.392,68.9944,4021608.6713827,0
+AXP.US,D,20151016,000000,69.2982,69.6772,68.8842,69.4182,6243798.000633,0
+AXP.US,D,20151019,000000,69.185,69.5066,68.9855,69.2286,4510077.5207525,0
+AXP.US,D,20151020,000000,69.2714,69.3626,68.9408,69.185,3860490.5367899,0
+AXP.US,D,20151021,000000,69.4887,69.7775,68.6431,68.788,6620406.9928086,0
+AXP.US,D,20151022,000000,65.6874,65.882,64.1849,65.1843,26307903.070834,0
+AXP.US,D,20151023,000000,65.4751,67.2795,65.2915,67.0611,10389868.257147,0
+AXP.US,D,20151026,000000,65.9018,66.8279,65.748,66.7028,5815132.6980785,0
+AXP.US,D,20151027,000000,66.3425,66.7217,66.288,66.54,4559164.5105722,0
+AXP.US,D,20151028,000000,66.8447,66.936,66.3604,66.936,8721252.170863,0
+AXP.US,D,20151029,000000,66.6651,67.4025,66.5678,66.7306,5839488.7842256,0
+AXP.US,D,20151030,000000,66.6036,66.7832,65.6874,65.8632,7018488.3943616,0
+AXP.US,D,20151102,000000,66.021,66.5936,65.873,66.4765,5495288.4095536,0
+AXP.US,D,20151103,000000,66.6651,66.7733,66.415,66.5589,5614891.4728886,0
+AXP.US,D,20151104,000000,66.81,67.2993,66.4765,66.5936,14317531.736942,0
+AXP.US,D,20151105,000000,66.6651,66.8279,66.144,66.4686,5543181.4241909,0
+AXP.US,D,20151106,000000,67.0333,67.2507,66.6264,66.8011,8276123.1092533,0
+AXP.US,D,20151109,000000,66.6036,66.7633,65.8414,66.011,6253764.9225775,0
+AXP.US,D,20151110,000000,65.74,66.153,65.7212,65.9644,5518827.3531919,0
+AXP.US,D,20151111,000000,66.0478,66.1718,65.4175,65.5496,5249324.4841087,0
+AXP.US,D,20151112,000000,65.3798,65.4453,64.5689,64.7169,6798593.4308528,0
+AXP.US,D,20151113,000000,64.4558,64.9223,63.9239,64.0141,4990386.0283483,0
+AXP.US,D,20151116,000000,63.6797,64.4261,63.1239,64.4261,5833260.9693712,0
+AXP.US,D,20151117,000000,64.6603,64.7625,63.7998,63.9327,6526422.5058346,0
+AXP.US,D,20151118,000000,63.9527,64.8855,63.9527,64.8667,6469920.7789962,0
+AXP.US,D,20151119,000000,64.823,65.5218,64.7962,65.3977,5395967.8107097,0
+AXP.US,D,20151120,000000,65.5218,65.9466,64.823,65.1099,4926876.6243845,0
+AXP.US,D,20151123,000000,65.1466,65.3977,64.8855,64.9461,3616406.744417,0
+AXP.US,D,20151124,000000,64.6136,64.697,63.8335,64.3993,5420055.8821744,0
+AXP.US,D,20151125,000000,64.4657,64.5521,64.0579,64.4558,4884167.5779442,0
+AXP.US,D,20151127,000000,64.5521,64.7257,64.2205,64.5947,1721228.5775079,0
+AXP.US,D,20151130,000000,64.5947,64.7962,64.2107,64.4081,5980749.6505527,0
+AXP.US,D,20151201,000000,64.7347,65.1277,64.3477,64.9123,4664152.7131302,0
+AXP.US,D,20151202,000000,64.8587,65.1277,63.8762,64.0141,4611449.5402475,0
+AXP.US,D,20151203,000000,64.2027,64.4657,63.0445,63.3125,7572019.3192195,0
+AXP.US,D,20151204,000000,63.3829,64.1125,63.2589,63.9239,5553857.678227,0
+AXP.US,D,20151207,000000,63.6717,63.9139,63.0872,63.4832,6591715.3157671,0
+AXP.US,D,20151208,000000,62.9681,63.0693,62.313,62.854,8530011.6041579,0
+AXP.US,D,20151209,000000,62.4322,63.6539,62.3508,62.8083,7686510.959685,0
+AXP.US,D,20151210,000000,62.7011,63.5199,62.584,63.0356,5319838.542476,0
+AXP.US,D,20151211,000000,62.0709,62.7924,61.5687,61.9101,10115247.919751,0
+AXP.US,D,20151214,000000,62.0282,62.4142,60.9553,61.8803,7110037.5749931,0
+AXP.US,D,20151215,000000,62.709,63.51,62.5652,63.0693,6948525.4789687,0
+AXP.US,D,20151216,000000,63.5735,63.7998,62.7566,63.5735,6208317.2900227,0
+AXP.US,D,20151217,000000,63.6459,63.7998,62.4074,62.5472,5338859.524327,0
+AXP.US,D,20151218,000000,62.1503,62.1503,60.7499,61.0179,19908162.843213,0
+AXP.US,D,20151221,000000,61.2739,61.8287,61.1281,61.4972,5264786.7146144,0
+AXP.US,D,20151222,000000,61.7999,62.1503,61.3255,61.9002,4223000.5460732,0
+AXP.US,D,20151223,000000,62.0808,62.9254,61.9855,62.9086,5870412.2376628,0
+AXP.US,D,20151224,000000,62.7011,63.3929,62.7011,63.0782,2176017.250994,0
+AXP.US,D,20151228,000000,62.9344,63.0266,62.3597,62.719,3181855.1945919,0
+AXP.US,D,20151229,000000,63.1864,63.4832,63.0445,63.4306,4269772.1308556,0
+AXP.US,D,20151230,000000,63.3929,63.6053,63.0068,63.0782,3106096.713588,0
+AXP.US,D,20151231,000000,62.9422,63.2242,62.5116,62.5304,3927708.8206241,0
+AXP.US,D,20160104,000000,61.2173,61.3007,60.0313,60.7677,10264760.817086,0
+AXP.US,D,20160105,000000,60.5713,60.8769,59.0398,59.8328,12020978.409095,0
+AXP.US,D,20160106,000000,58.9148,59.1936,58.0087,58.1724,10799535.752053,0
+AXP.US,D,20160107,000000,57.167,58.0185,56.9655,57.6463,12533321.724243,0
+AXP.US,D,20160108,000000,57.9541,58.1625,57.4013,57.4588,11077847.840562,0
+AXP.US,D,20160111,000000,57.5571,57.9819,56.9804,57.8369,9033827.8205981,0
+AXP.US,D,20160112,000000,58.5158,58.6031,57.4301,58.1545,8366290.9059396,0
+AXP.US,D,20160113,000000,57.4767,58.1287,56.1924,56.7551,12504044.646711,0
+AXP.US,D,20160114,000000,56.7551,57.566,56.3214,57.1501,7366561.8834649,0
+AXP.US,D,20160115,000000,56.0128,56.9338,55.5334,56.8097,9554935.0143423,0
+AXP.US,D,20160119,000000,57.2623,57.6017,56.2024,56.5646,8473944.1417106,0
+AXP.US,D,20160120,000000,55.5711,57.3755,55.3478,56.9149,10006451.087497,0
+AXP.US,D,20160121,000000,56.8881,58.0811,56.4445,56.5646,9926505.128976,0
+AXP.US,D,20160122,000000,52.7266,53.1782,48.8868,49.7204,48479129.497495,0
+AXP.US,D,20160125,000000,49.1786,50.3606,48.8868,49.6827,20481588.316574,0
+AXP.US,D,20160126,000000,49.8464,50.3338,49.6282,49.7472,14223640.954349,0
+AXP.US,D,20160127,000000,49.9993,50.4062,49.1408,49.2322,12216375.218524,0
+AXP.US,D,20160128,000000,49.375,49.4484,47.0903,47.7523,19942964.448952,0
+AXP.US,D,20160129,000000,48.0223,48.4967,47.9012,48.3091,15482091.804176,0
+AXP.US,D,20160201,000000,48.2317,49.654,47.8585,49.3938,10921205.349648,0
+AXP.US,D,20160202,000000,49.0604,49.113,48.3011,48.455,12954574.304926,0
+AXP.US,D,20160203,000000,48.7617,49.0237,47.7067,48.86,10774632.553227,0
+AXP.US,D,20160204,000000,48.8341,49.1786,48.591,49.1031,7639221.48187,0
+AXP.US,D,20160205,000000,49.4118,49.5258,48.591,48.7428,10134973.195824,0
+AXP.US,D,20160208,000000,48.0769,48.2664,47.1628,47.3186,13100495.200974,0
+AXP.US,D,20160209,000000,47.1906,47.8744,46.876,47.5251,9511504.5449226,0
+AXP.US,D,20160210,000000,47.8585,48.2485,47.2085,47.2184,7837813.3084322,0
+AXP.US,D,20160211,000000,46.2507,46.5852,45.3932,46.1544,10204289.248713,0
+AXP.US,D,20160212,000000,46.8472,47.6143,46.6308,47.5519,6763694.0904368,0
+AXP.US,D,20160216,000000,47.8675,48.2932,47.6143,48.0223,7933319.2321366,0
+AXP.US,D,20160217,000000,48.3091,48.7617,48.1275,48.4103,9566459.645681,0
+AXP.US,D,20160218,000000,48.3091,49.0753,48.2664,48.8966,9416632.3852603,0
+AXP.US,D,20160219,000000,48.99,49.6926,48.7895,49.4028,7261070.9014841,0
+AXP.US,D,20160222,000000,49.8544,50.2335,49.6282,50.2335,7239465.4923396,0
+AXP.US,D,20160223,000000,50.1353,50.2067,49.6282,49.7651,6516152.304118,0
+AXP.US,D,20160224,000000,49.1696,49.5468,48.3637,49.3412,6190647.4648972,0
+AXP.US,D,20160225,000000,49.4674,50.0162,49.0326,50.0162,4850110.5693869,0
+AXP.US,D,20160226,000000,50.306,50.4787,49.8028,50.0082,6517950.8236965,0
+AXP.US,D,20160229,000000,49.9348,50.7029,49.4942,50.1879,11480512.696212,0
+AXP.US,D,20160301,000000,50.5958,51.3253,50.2246,51.2865,10138363.682312,0
+AXP.US,D,20160302,000000,51.362,51.6806,51.0821,51.5763,8046689.4427472,0
+AXP.US,D,20160303,000000,51.6151,52.539,51.6151,52.4557,7583352.5114994,0
+AXP.US,D,20160304,000000,52.7704,52.9638,52.2046,52.6354,5991011.7916774,0
+AXP.US,D,20160307,000000,52.3714,53.7092,52.0408,53.2765,10378143.118584,0
+AXP.US,D,20160308,000000,53.1326,54.1807,53.0134,53.6655,11690045.76877,0
+AXP.US,D,20160309,000000,53.9335,53.9911,52.8448,53.3231,7164119.109099,0
+AXP.US,D,20160310,000000,53.5375,53.6923,52.419,53.0492,7180539.5424725,0
+AXP.US,D,20160311,000000,53.7519,54.0973,53.2914,53.6923,8664963.0421371,0
+AXP.US,D,20160314,000000,53.737,54.1261,53.2864,53.7926,4710301.6171845,0
+AXP.US,D,20160315,000000,53.604,53.6397,52.941,53.4819,4298869.8602164,0
+AXP.US,D,20160316,000000,53.1971,54.0883,53.0224,53.9067,5407050.1170651,0
+AXP.US,D,20160317,000000,53.7737,54.6253,53.5663,54.2531,5104897.8202937,0
+AXP.US,D,20160318,000000,54.4595,55.4848,54.2065,55.2823,9237138.1161724,0
+AXP.US,D,20160321,000000,55.0739,55.4252,54.9468,55.2734,4059308.0599268,0
+AXP.US,D,20160322,000000,54.8763,54.9945,54.0973,54.7305,5296974.6734136,0
+AXP.US,D,20160323,000000,54.8139,55.0024,54.4337,54.7483,3992296.3287612,0
+AXP.US,D,20160324,000000,54.3781,54.6481,53.8154,54.6025,3930810.1333764,0
+AXP.US,D,20160328,000000,54.8763,54.8942,54.0565,54.4337,3604873.0449123,0
+AXP.US,D,20160329,000000,54.2779,54.7682,53.6923,54.7215,4662378.3753275,0
+AXP.US,D,20160330,000000,55.0649,55.0838,54.3483,54.4407,5651406.9619903,0
+AXP.US,D,20160331,000000,54.6381,55.5522,54.4337,55.4431,6975399.4925258,0
+AXP.US,D,20160401,000000,55.0649,55.6802,54.6868,55.1721,4615009.2991669,0
+AXP.US,D,20160404,000000,55.0937,55.1314,54.5965,54.7384,3729074.675954,0
+AXP.US,D,20160405,000000,54.3067,54.5797,53.8918,54.3523,5138371.4435087,0
+AXP.US,D,20160406,000000,54.2967,54.4893,53.9127,54.3335,4531829.0281261,0
+AXP.US,D,20160407,000000,53.9415,54.0079,53.2636,53.4095,4457782.4153373,0
+AXP.US,D,20160408,000000,53.5345,54.6789,53.5256,53.9891,5073540.1024653,0
+AXP.US,D,20160411,000000,54.1439,54.5161,53.7906,54.2611,4444151.954352,0
+AXP.US,D,20160412,000000,54.4407,55.0878,54.2621,55.06,4797900.1001871,0
+AXP.US,D,20160413,000000,55.2525,56.649,55.2059,56.4038,5168240.9745487,0
+AXP.US,D,20160414,000000,56.4038,56.8732,56.2282,56.7194,4428008.6038267,0
+AXP.US,D,20160415,000000,56.8564,57.0211,56.1766,56.385,4844382.5112333,0
+AXP.US,D,20160418,000000,56.0842,56.8246,56.0118,56.7948,3459471.0494715,0
+AXP.US,D,20160419,000000,56.9377,57.7199,56.9278,57.6821,5286027.3819732,0
+AXP.US,D,20160420,000000,58.1803,59.281,57.9997,58.9962,9329485.2954069,0
+AXP.US,D,20160421,000000,60.7935,61.1023,59.3426,59.5341,10432464.455301,0
+AXP.US,D,20160422,000000,59.025,60.0879,59.025,59.8229,6553155.4590325,0
+AXP.US,D,20160425,000000,59.5599,59.7504,59.1044,59.6154,4630492.6887264,0
+AXP.US,D,20160426,000000,59.8676,60.2785,59.551,60.07,4385332.8073283,0
+AXP.US,D,20160427,000000,60.2397,60.4968,59.7316,60.0958,5003070.3773537,0
+AXP.US,D,20160428,000000,59.6432,60.3321,59.4854,59.7405,4184965.6353892,0
+AXP.US,D,20160429,000000,59.4954,59.6948,58.8433,59.3674,5566828.1782464,0
+AXP.US,D,20160502,000000,59.5053,59.9311,59.1361,59.5976,4770814.4960914,0
+AXP.US,D,20160503,000000,59.0051,59.025,58.3719,58.8433,5229843.0409427,0
+AXP.US,D,20160504,000000,58.1893,58.755,57.9173,58.3074,5507682.5772488,0
+AXP.US,D,20160505,000000,58.492,58.7272,57.8797,57.9997,4448443.2119907,0
+AXP.US,D,20160506,000000,57.8548,58.7173,57.5719,58.5347,4035568.6090638,0
+AXP.US,D,20160509,000000,58.2806,58.5972,57.8647,58.0553,4685995.9097372,0
+AXP.US,D,20160510,000000,58.3788,59.0954,58.0633,58.8334,4454085.6263549,0
+AXP.US,D,20160511,000000,58.6329,59.271,58.4433,58.6051,5465772.5369855,0
+AXP.US,D,20160512,000000,59.0408,59.3058,58.1327,58.3788,3976532.8336314,0
+AXP.US,D,20160513,000000,58.3888,58.9634,58.1188,58.1803,4985829.7787493,0
+AXP.US,D,20160516,000000,58.09,58.3451,57.7735,58.1377,5377622.9110084,0
+AXP.US,D,20160517,000000,57.9451,58.1635,56.7948,56.9467,8791933.4865133,0
+AXP.US,D,20160518,000000,56.7383,57.7199,56.7383,57.6355,5848892.4723077,0
+AXP.US,D,20160519,000000,57.2187,57.6445,56.5497,56.9278,5046997.5807522,0
+AXP.US,D,20160520,000000,57.3099,58.1982,57.1184,57.9997,5817131.7248818,0
+AXP.US,D,20160523,000000,57.9451,58.1635,57.6731,57.7009,3387822.4627874,0
+AXP.US,D,20160524,000000,57.8797,59.0686,57.8797,58.8622,4348798.1743208,0
+AXP.US,D,20160525,000000,59.015,59.669,58.9882,59.2622,6343500.4700206,0
+AXP.US,D,20160526,000000,59.2432,59.3148,58.9366,59.1897,3959331.5304129,0
+AXP.US,D,20160527,000000,59.3326,59.6154,59.281,59.4527,4361060.3498227,0
+AXP.US,D,20160531,000000,59.6154,59.816,59.3426,59.669,5783368.9279306,0
+AXP.US,D,20160601,000000,59.3772,59.8487,59.141,59.807,4205461.7055668,0
+AXP.US,D,20160602,000000,59.7604,60.2596,59.5242,60.2596,3364375.2083826,0
+AXP.US,D,20160603,000000,59.4596,59.7226,58.7718,59.425,4784585.0098619,0
+AXP.US,D,20160606,000000,59.4756,60.07,59.4428,59.8318,4315700.3762053,0
+AXP.US,D,20160607,000000,60.0224,60.4303,59.7782,59.7872,4165203.079079,0
+AXP.US,D,20160608,000000,59.8318,60.4125,59.8318,60.1226,2858102.526546,0
+AXP.US,D,20160609,000000,59.6344,59.6879,58.889,59.6244,4280660.9830043,0
+AXP.US,D,20160610,000000,59.2184,59.415,58.7173,58.9535,4341248.4223868,0
+AXP.US,D,20160613,000000,58.7947,58.879,57.7357,57.7735,6483691.2927665,0
+AXP.US,D,20160614,000000,57.7009,57.7645,54.7871,55.4133,13578452.030868,0
+AXP.US,D,20160615,000000,55.7756,56.4038,55.2237,55.7309,6590258.3637724,0
+AXP.US,D,20160616,000000,55.2942,56.3572,55.0411,56.1924,6109518.6145074,0
+AXP.US,D,20160617,000000,56.1924,56.649,55.9086,56.1308,7186892.2965021,0
+AXP.US,D,20160620,000000,56.8474,57.5363,56.4654,56.5298,4719526.9646699,0
+AXP.US,D,20160621,000000,56.5298,56.6906,56.0296,56.5209,3703528.6449206,0
+AXP.US,D,20160622,000000,56.5209,56.8385,56.1508,56.2112,3816246.9551574,0
+AXP.US,D,20160623,000000,57.0211,57.4072,56.6817,57.3883,3994293.3404164,0
+AXP.US,D,20160624,000000,54.8783,55.988,54.4407,54.4983,11889842.65383,0
+AXP.US,D,20160627,000000,53.8452,53.8452,52.02,52.3276,8354956.7060857,0
+AXP.US,D,20160628,000000,52.8536,53.1822,51.8543,52.539,9130394.7197176,0
+AXP.US,D,20160629,000000,52.8478,54.4417,52.7654,54.3781,6880511.2116796,0
+AXP.US,D,20160630,000000,54.5975,55.4093,53.6407,55.4093,9359575.4851514,0
+AXP.US,D,20160701,000000,55.445,56.102,55.2376,55.3488,4568650.8197218,0
+AXP.US,D,20160705,000000,54.9181,55.0719,53.7677,53.9395,5386126.8355143,0
+AXP.US,D,20160706,000000,53.5782,54.4705,53.1187,54.2421,6013891.7819238,0
+AXP.US,D,20160707,000000,54.2421,55.0183,54.1519,54.5439,5567643.3056072,0
+AXP.US,D,20160708,000000,55.3389,56.1766,55.2188,56.0752,6325097.1310276,0
+AXP.US,D,20160711,000000,56.4951,56.9596,56.4137,56.6847,3738609.3486553,0
+AXP.US,D,20160712,000000,57.1134,57.7535,57.1134,57.4529,4963119.0609338,0
+AXP.US,D,20160713,000000,57.433,57.7725,57.1223,57.5441,4262937.7564571,0
+AXP.US,D,20160714,000000,58.0553,58.3639,57.8241,58.0087,4842933.6198305,0
+AXP.US,D,20160715,000000,58.3183,58.4662,57.7347,58.1635,4029355.9078194,0
+AXP.US,D,20160718,000000,58.3282,58.4761,57.9451,58.355,3574431.211844,0
+AXP.US,D,20160719,000000,58.0821,58.5208,57.9074,58.5118,4200677.7442452,0
+AXP.US,D,20160720,000000,58.627,59.0924,57.9074,58.7996,9017794.2956381,0
+AXP.US,D,20160721,000000,58.1813,58.7113,57.3447,57.8449,10441505.416745,0
+AXP.US,D,20160722,000000,57.8191,58.6736,57.7893,58.618,4448855.3097541,0
+AXP.US,D,20160725,000000,58.5476,58.749,58.4007,58.6647,3355775.5643474,0
+AXP.US,D,20160726,000000,58.758,58.8662,58.3461,58.7024,3011011.9558131,0
+AXP.US,D,20160727,000000,58.6081,59.2244,58.5525,58.9038,3468436.4428664,0
+AXP.US,D,20160728,000000,58.6925,59.2502,58.4185,59.0845,3337921.3531809,0
+AXP.US,D,20160729,000000,59.0022,59.0368,58.5208,58.7828,4084526.6294123,0
+AXP.US,D,20160801,000000,58.8086,59.0329,58.3282,58.485,3194587.907149,0
+AXP.US,D,20160802,000000,58.3282,58.5644,57.6345,57.8797,2775340.3987126,0
+AXP.US,D,20160803,000000,57.9074,58.3808,57.8797,58.2091,3327551.4016389,0
+AXP.US,D,20160804,000000,58.2538,58.3808,57.9173,58.3094,4035345.9352112,0
+AXP.US,D,20160805,000000,58.8572,59.9232,58.6835,59.7504,5333129.4510255,0
+AXP.US,D,20160808,000000,60.0333,60.4154,59.8278,60.0333,3562251.6574095,0
+AXP.US,D,20160809,000000,60.0333,60.1951,59.4328,59.6334,4059001.7574328,0
+AXP.US,D,20160810,000000,59.668,59.7316,58.894,59.0368,3150419.893566,0
+AXP.US,D,20160811,000000,59.278,59.8775,59.1768,59.7128,2686714.1902366,0
+AXP.US,D,20160812,000000,59.423,59.7405,59.287,59.6234,2306960.5596269,0
+AXP.US,D,20160815,000000,59.5232,60.0234,59.5232,59.8487,3439564.4100802,0
+AXP.US,D,20160816,000000,59.8318,59.8874,59.5331,59.55,3076510.3108403,0
+AXP.US,D,20160817,000000,59.6422,60.0522,59.3564,59.8964,3349554.8025109,0
+AXP.US,D,20160818,000000,59.7504,59.9886,59.5262,59.8487,3078543.5951594,0
+AXP.US,D,20160819,000000,59.7048,59.8914,59.3406,59.7604,3051904.3463428,0
+AXP.US,D,20160822,000000,59.7604,59.7683,59.2414,59.6056,3542694.6461939,0
+AXP.US,D,20160823,000000,59.942,60.4432,59.8964,59.8964,3894650.3178945,0
+AXP.US,D,20160824,000000,60.0522,60.2983,59.3208,59.423,4526842.5444319,0
+AXP.US,D,20160825,000000,59.278,59.413,59.0567,59.278,4653587.2922334,0
+AXP.US,D,20160826,000000,59.5232,59.7226,58.8384,59.0845,3966720.0705079,0
+AXP.US,D,20160829,000000,59.278,59.9787,59.0924,59.7504,4576869.6007875,0
+AXP.US,D,20160830,000000,59.9787,60.1613,59.3664,59.687,4140397.6149308,0
+AXP.US,D,20160831,000000,59.7048,59.9271,59.152,59.807,5245508.8013951,0
+AXP.US,D,20160901,000000,59.7782,59.8586,58.749,59.147,4008515.247336,0
+AXP.US,D,20160902,000000,59.3306,59.8824,59.147,59.4508,3433812.1701508,0
+AXP.US,D,20160906,000000,59.423,59.9787,59.3208,59.9688,4338298.2457336,0
+AXP.US,D,20160907,000000,59.7226,60.3697,59.5589,60.3608,3509754.0296216,0
+AXP.US,D,20160908,000000,60.3251,60.8383,60.2328,60.4055,4464196.6313805,0
+AXP.US,D,20160909,000000,59.9509,60.204,59.3852,59.3852,5638125.1216068,0
+AXP.US,D,20160912,000000,59.021,60.2715,58.495,60.0968,5390295.1691257,0
+AXP.US,D,20160913,000000,59.4736,59.5688,58.4007,58.6925,6162961.3467013,0
+AXP.US,D,20160914,000000,58.6925,58.6925,57.7635,57.8885,5923726.0003855,0
+AXP.US,D,20160915,000000,57.8191,58.5158,57.6891,58.2091,5102953.2024861,0
+AXP.US,D,20160916,000000,57.7893,58.3183,57.5967,58.0553,11473348.845117,0
+AXP.US,D,20160919,000000,58.3282,58.894,58.0642,58.4185,3702025.3445221,0
+AXP.US,D,20160920,000000,58.8384,58.9505,58.091,58.1099,3178391.155202,0
+AXP.US,D,20160921,000000,58.355,58.8136,58.1099,58.618,4194935.5800558,0
+AXP.US,D,20160922,000000,58.6835,59.3446,58.6647,58.9406,3501958.4296332,0
+AXP.US,D,20160923,000000,58.8284,59.1192,58.1685,58.226,5574650.9827327,0
+AXP.US,D,20160926,000000,57.8539,58.485,57.3159,57.8349,7617121.3538946,0
+AXP.US,D,20160927,000000,58.2995,58.749,57.9809,58.618,4275617.0675924,0
+AXP.US,D,20160928,000000,58.6081,58.8185,58.1198,58.5644,3925744.0513366,0
+AXP.US,D,20160929,000000,58.5565,59.1004,57.4141,57.7893,4506628.5949725,0
+AXP.US,D,20160930,000000,58.1635,58.7024,58.0265,58.4007,4700095.9002035,0
+AXP.US,D,20161003,000000,58.2091,58.4096,57.9451,58.1903,3028017.7896769,0
+AXP.US,D,20161004,000000,58.2181,58.7113,58.0999,58.2816,4054716.545238,0
+AXP.US,D,20161005,000000,58.4473,59.142,58.3729,58.9882,3649642.5801695,0
+AXP.US,D,20161006,000000,58.2538,58.3639,56.6053,56.772,8701652.8415397,0
+AXP.US,D,20161007,000000,56.9249,57.0727,56.3472,56.6053,4601450.3759352,0
+AXP.US,D,20161010,000000,56.9626,57.2772,56.7016,56.7333,2752687.1126147,0
+AXP.US,D,20161011,000000,56.3948,56.5517,55.4937,55.7796,4284121.9996723,0
+AXP.US,D,20161012,000000,55.7438,55.9552,55.5225,55.6257,3593186.1941607,0
+AXP.US,D,20161013,000000,55.2019,55.5036,54.5349,55.3686,4594197.8583293,0
+AXP.US,D,20161014,000000,55.9184,56.0912,55.0838,55.1275,5409537.8172553,0
+AXP.US,D,20161017,000000,55.2406,55.3766,54.79,54.9012,4259364.8990758,0
+AXP.US,D,20161018,000000,55.4669,55.5136,54.8813,55.0649,3727538.1256139,0
+AXP.US,D,20161019,000000,55.3766,56.5318,55.2406,56.1388,8485033.501084,0
+AXP.US,D,20161020,000000,59.8864,62.1205,59.3456,61.2065,28216280.457059,0
+AXP.US,D,20161021,000000,60.9057,61.9488,60.8601,61.7384,9278134.2868235,0
+AXP.US,D,20161024,000000,62.0411,62.2604,61.4724,61.4913,5645218.4425217,0
+AXP.US,D,20161025,000000,61.3424,61.7553,61.0497,61.1697,4227123.538855,0
+AXP.US,D,20161026,000000,60.9483,61.4724,60.6189,61.2253,3940275.2834721,0
+AXP.US,D,20161027,000000,61.4039,61.6074,60.8869,61.3424,5182678.5023028,0
+AXP.US,D,20161028,000000,61.5469,61.6024,60.7657,60.9057,5439079.8867474,0
+AXP.US,D,20161031,000000,61.2333,61.2531,60.7757,60.8769,3527849.0509724,0
+AXP.US,D,20161101,000000,61.1975,61.2333,60.2437,60.7181,4104129.9890316,0
+AXP.US,D,20161102,000000,60.2725,60.5206,59.7028,59.9876,3992101.8669804,0
+AXP.US,D,20161103,000000,60.0621,60.2725,59.6125,59.8765,4142211.2481193,0
+AXP.US,D,20161104,000000,60.0333,60.5653,59.6036,60.0422,3742252.7362162,0
+AXP.US,D,20161107,000000,61.2719,61.7116,61.0863,61.4039,4349345.2869993,0
+AXP.US,D,20161108,000000,61.2153,61.6451,60.7757,61.4724,4312294.776107,0
+AXP.US,D,20161109,000000,61.5568,63.241,61.4625,63.0018,10167806.001979,0
+AXP.US,D,20161110,000000,63.4603,64.5253,63.2886,64.2593,10276428.523931,0
+AXP.US,D,20161111,000000,64.1303,64.698,63.8355,64.6136,5080099.4091635,0
+AXP.US,D,20161114,000000,64.8895,66.6085,64.7307,66.3743,8820320.8762087,0
+AXP.US,D,20161115,000000,66.1083,66.4318,65.2935,66.4229,4834629.1949754,0
+AXP.US,D,20161116,000000,65.9446,66.3564,65.3282,65.6984,4896274.5870511,0
+AXP.US,D,20161117,000000,65.4036,65.9912,65.3659,65.7888,4135525.9946718,0
+AXP.US,D,20161118,000000,65.5584,65.619,64.8627,65.0721,5896933.6003221,0
+AXP.US,D,20161121,000000,65.357,65.6894,65.0374,65.5664,3652985.7106802,0
+AXP.US,D,20161122,000000,65.8254,65.879,64.9531,65.7352,4458312.399258,0
+AXP.US,D,20161123,000000,65.9346,66.8338,65.5406,66.7971,5111633.4524409,0
+AXP.US,D,20161125,000000,66.8805,67.072,66.414,66.7792,2073517.7562003,0
+AXP.US,D,20161128,000000,66.4765,66.6978,65.9624,66.1083,4824266.2964514,0
+AXP.US,D,20161129,000000,66.1738,66.2294,65.4284,65.5218,4162215.622188,0
+AXP.US,D,20161130,000000,65.9912,66.2929,65.7888,66.0289,5244671.5074064,0
+AXP.US,D,20161201,000000,66.404,66.6978,65.7888,66.4765,4688894.7001167,0
+AXP.US,D,20161202,000000,66.4686,66.5956,65.4711,65.8592,3216501.6339355,0
+AXP.US,D,20161205,000000,66.2929,66.5777,65.9812,66.019,4270437.1296913,0
+AXP.US,D,20161206,000000,66.4229,66.6681,66.0646,66.274,4186729.897452,0
+AXP.US,D,20161207,000000,66.4229,68.4833,66.2016,68.0913,6329700.7366043,0
+AXP.US,D,20161208,000000,68.5568,68.923,67.8133,68.658,3726823.7556524,0
+AXP.US,D,20161209,000000,68.5905,68.658,68.0913,68.528,2793007.2011162,0
+AXP.US,D,20161212,000000,68.4644,68.4644,67.0432,67.4373,3967036.4487419,0
+AXP.US,D,20161213,000000,67.5215,68.0337,67.0065,67.6745,3086679.7551576,0
+AXP.US,D,20161214,000000,67.3925,69.4083,67.1285,67.8869,5908608.3601857,0
+AXP.US,D,20161215,000000,68.3186,69.4182,68.1339,68.6878,4416361.0484609,0
+AXP.US,D,20161216,000000,69.0044,69.0888,68.3543,68.7384,8947137.1617636,0
+AXP.US,D,20161219,000000,68.4476,68.8584,67.9523,68.3275,3356839.5624846,0
+AXP.US,D,20161220,000000,68.7384,69.1988,68.3096,68.796,3540437.6804483,0
+AXP.US,D,20161221,000000,68.8406,69.2614,68.4565,69.0342,3539982.2570033,0
+AXP.US,D,20161222,000000,68.7384,69.0788,68.2818,68.3543,3125851.2093063,0
+AXP.US,D,20161223,000000,68.5002,68.9607,68.5002,68.7136,2135714.2912505,0
+AXP.US,D,20161227,000000,68.8326,68.8326,68.5468,68.7215,2230864.5413351,0
+AXP.US,D,20161228,000000,68.7682,69.0888,67.9603,68.1617,2713795.7640362,0
+AXP.US,D,20161229,000000,68.0714,68.4476,67.3647,67.7489,2808049.2732664,0
+AXP.US,D,20161230,000000,67.7875,68.1339,67.6745,67.8967,3686511.7277428,0
+AXP.US,D,20170103,000000,68.6391,69.4272,68.5002,69.06,6387283.5903379,0
+AXP.US,D,20170104,000000,69.2714,70.4573,69.0838,70.1914,5024292.9083806,0
+AXP.US,D,20170105,000000,69.9542,70.1169,68.8664,69.327,3675407.2547595,0
+AXP.US,D,20170106,000000,69.4014,69.8758,69.0888,69.4658,3331587.7430572,0
+AXP.US,D,20170109,000000,70.0842,70.4127,69.5214,69.8232,5231828.9692841,0
+AXP.US,D,20170110,000000,70.4305,71.7952,70.0653,70.5547,10387862.177327,0
+AXP.US,D,20170111,000000,70.5705,71.2801,70.0485,70.7929,4888924.334768,0
+AXP.US,D,20170112,000000,70.7183,70.8255,69.8043,70.7661,4407333.1854783,0
+AXP.US,D,20170113,000000,70.8087,71.4548,70.3323,70.5249,3633994.956049,0
+AXP.US,D,20170117,000000,71.2424,71.5183,70.3869,70.506,7007791.9888457,0
+AXP.US,D,20170118,000000,70.9755,71.43,70.4207,71.3248,6496813.936459,0
+AXP.US,D,20170119,000000,71.4349,71.5928,70.5149,70.5883,8774255.6007958,0
+AXP.US,D,20170120,000000,69.9442,70.7929,69.3934,70.1348,9197490.0795247,0
+AXP.US,D,20170123,000000,69.8807,70.3939,69.705,69.9264,4781708.3861102,0
+AXP.US,D,20170124,000000,70.2589,71.4816,70.0385,71.2712,4370541.6211024,0
+AXP.US,D,20170125,000000,71.7952,71.8151,70.3243,70.7759,5727395.1698648,0
+AXP.US,D,20170126,000000,70.8255,71.298,70.5347,70.8087,3633755.1534386,0
+AXP.US,D,20170127,000000,70.8723,71.1491,70.4485,70.7383,3824982.6216818,0
+AXP.US,D,20170130,000000,70.7183,71.167,70.4485,71.1333,5806342.6225585,0
+AXP.US,D,20170131,000000,70.7471,71.1045,69.9264,70.3065,6048812.2813936,0
+AXP.US,D,20170201,000000,70.7383,71.2801,70.4861,70.6529,4255307.3986036,0
+AXP.US,D,20170202,000000,70.1626,70.7759,70.0097,70.4207,3971514.1075694,0
+AXP.US,D,20170203,000000,71.0043,72.1833,70.7929,71.8339,5688403.0638869,0
+AXP.US,D,20170206,000000,71.5362,72.1734,71.3149,71.6295,3504243.6074507,0
+AXP.US,D,20170207,000000,71.8508,72.1446,71.3526,71.5362,2238263.15717,0
+AXP.US,D,20170208,000000,71.3714,71.7337,70.9467,71.6106,2415144.7868926,0
+AXP.US,D,20170209,000000,71.7009,72.1356,71.4905,71.96,3293819.8394815,0
+AXP.US,D,20170210,000000,72.2538,72.4304,72.0066,72.2359,2377588.4738555,0
+AXP.US,D,20170213,000000,72.5486,72.88,72.2359,72.6318,3603678.062156,0
+AXP.US,D,20170214,000000,72.7142,73.1301,72.4106,73.0914,3813863.0350886,0
+AXP.US,D,20170215,000000,73.4417,73.7266,72.4106,73.2671,6190847.9721219,0
+AXP.US,D,20170216,000000,73.138,73.2671,72.6418,73.1837,4643638.5066207,0
+AXP.US,D,20170217,000000,72.9158,73.4328,72.623,73.3663,2912548.8024376,0
+AXP.US,D,20170221,000000,73.5629,74.0511,73.3038,73.6055,3808463.4460569,0
+AXP.US,D,20170222,000000,73.4785,73.6105,73.0726,73.5063,3197322.4629676,0
+AXP.US,D,20170223,000000,73.5162,74.0511,73.4229,73.6829,3627480.9901805,0
+AXP.US,D,20170224,000000,73.413,73.5361,72.9495,73.413,4271659.3169456,0
+AXP.US,D,20170227,000000,73.405,73.9231,73.2581,73.7911,2845822.2147122,0
+AXP.US,D,20170228,000000,73.7465,74.0859,73.4229,73.6909,4791013.3319409,0
+AXP.US,D,20170301,000000,74.6029,75.4774,74.5751,75.3999,5156514.8284113,0
+AXP.US,D,20170302,000000,75.1617,75.1617,73.6909,73.7266,4781634.8332086,0
+AXP.US,D,20170303,000000,73.8834,74.2437,73.4695,73.5261,4990052.5213564,0
+AXP.US,D,20170306,000000,73.1738,73.3405,72.7986,73.1738,3987494.2311078,0
+AXP.US,D,20170307,000000,73.4229,73.6541,73.021,73.2492,4817212.2709223,0
+AXP.US,D,20170308,000000,73.6343,73.9747,72.6884,72.751,4700673.2401017,0
+AXP.US,D,20170309,000000,72.889,73.3594,72.5346,72.9922,4966900.4861318,0
+AXP.US,D,20170310,000000,73.0636,73.138,72.5982,73.0636,4071149.0694995,0
+AXP.US,D,20170313,000000,73.0636,73.2135,72.7698,72.9068,3593322.2166498,0
+AXP.US,D,20170314,000000,72.6786,73.4467,72.5574,73.3504,3608646.4095183,0
+AXP.US,D,20170315,000000,73.4973,73.5361,72.7074,72.9256,4711914.7431482,0
+AXP.US,D,20170316,000000,73.146,73.7266,73.0726,73.4229,3775150.0271068,0
+AXP.US,D,20170317,000000,73.5629,73.5966,72.6984,72.9445,7249299.4145169,0
+AXP.US,D,20170320,000000,72.8532,73.2671,72.5574,72.5764,3367439.2408971,0
+AXP.US,D,20170321,000000,72.6508,72.8354,71.167,71.3615,7392110.9372203,0
+AXP.US,D,20170322,000000,71.2712,71.955,70.9277,71.4905,5298898.1321673,0
+AXP.US,D,20170323,000000,71.3992,72.1634,71.3427,71.6464,4435576.4920926,0
+AXP.US,D,20170324,000000,71.8964,72.5674,71.6741,71.9778,5135368.8730078,0
+AXP.US,D,20170327,000000,71.0687,71.6295,70.5705,71.426,4166814.1898947,0
+AXP.US,D,20170328,000000,71.3427,72.5852,71.2325,72.3828,4602035.7764254,0
+AXP.US,D,20170329,000000,72.2081,73.0289,71.9213,72.0245,3165355.162873,0
+AXP.US,D,20170330,000000,71.9778,72.9922,71.8776,72.9068,3176372.9844929,0
+AXP.US,D,20170331,000000,72.6508,73.1112,72.5316,72.8175,5674350.4293984,0
+AXP.US,D,20170403,000000,72.871,72.88,71.7654,72.3382,3283944.6067704,0
+AXP.US,D,20170404,000000,72.2458,72.357,71.9312,72.0334,2785249.8889395,0
+AXP.US,D,20170405,000000,72.5594,73.0398,71.7744,71.8667,3088577.0169875,0
+AXP.US,D,20170406,000000,71.8667,72.3659,71.3049,72.0146,3153784.1831306,0
+AXP.US,D,20170407,000000,71.6086,72.3064,71.5074,71.8766,2383673.2132028,0
+AXP.US,D,20170410,000000,72.0146,72.1912,71.4985,71.6176,2398830.1487883,0
+AXP.US,D,20170411,000000,71.6533,71.69,70.8723,71.4042,5022982.054615,0
+AXP.US,D,20170412,000000,71.5243,71.6086,70.7799,70.8673,3305945.9924944,0
+AXP.US,D,20170413,000000,70.5477,70.9903,69.9641,70.0594,3961511.920535,0
+AXP.US,D,20170417,000000,70.0842,70.8961,69.8986,70.8583,4499721.6752464,0
+AXP.US,D,20170418,000000,70.6569,70.6886,69.8043,70.0494,4145776.0449086,0
+AXP.US,D,20170419,000000,70.4157,70.4991,69.7874,69.8232,5703341.3559158,0
+AXP.US,D,20170420,000000,71.6275,74.1961,71.5908,73.9559,12000988.141062,0
+AXP.US,D,20170421,000000,73.8259,74.3747,73.4675,73.5599,6312046.0250886,0
+AXP.US,D,20170424,000000,74.5295,74.7895,74.1593,74.3519,3855344.8564045,0
+AXP.US,D,20170425,000000,74.9156,75.2282,74.5215,74.5215,5474520.2943979,0
+AXP.US,D,20170426,000000,74.5117,74.7846,74.0759,74.4183,3960714.9295061,0
+AXP.US,D,20170427,000000,74.6486,74.7419,74.0125,74.2437,3162316.3197083,0
+AXP.US,D,20170428,000000,73.8815,74.0939,73.0586,73.2442,5748836.3444483,0
+AXP.US,D,20170501,000000,73.2174,73.4656,72.9008,73.2274,3735903.0049086,0
+AXP.US,D,20170502,000000,73.15,73.6214,73.15,73.5132,3574149.0911259,0
+AXP.US,D,20170503,000000,73.2274,73.4844,72.7312,72.8572,4112256.0732899,0
+AXP.US,D,20170504,000000,73.2274,73.4021,72.0781,72.3927,4215441.7259733,0
+AXP.US,D,20170505,000000,72.6528,72.7629,71.9739,72.3838,3177545.8006213,0
+AXP.US,D,20170508,000000,72.5505,72.7718,72.0434,72.2368,2822480.7555767,0
+AXP.US,D,20170509,000000,72.2368,72.7718,72.1744,72.496,2773928.7875476,0
+AXP.US,D,20170510,000000,72.348,72.7014,72.218,72.6914,2593456.1641119,0
+AXP.US,D,20170511,000000,72.2736,72.5048,71.3963,72.0146,4083904.9562583,0
+AXP.US,D,20170512,000000,71.8141,71.9163,71.3685,71.6176,3100632.6398208,0
+AXP.US,D,20170515,000000,71.6086,72.6626,71.6086,72.3927,3599728.372101,0
+AXP.US,D,20170516,000000,72.6448,72.6815,71.9411,72.2091,2652785.1435765,0
+AXP.US,D,20170517,000000,70.9615,71.5818,70.4603,70.5834,4805430.7082152,0
+AXP.US,D,20170518,000000,70.4891,71.0231,70.2122,70.5913,3836377.2759753,0
+AXP.US,D,20170519,000000,70.7511,71.4895,70.5179,70.9804,3552190.0235096,0
+AXP.US,D,20170522,000000,71.1203,71.2781,70.7025,71.1451,3028684.8036606,0
+AXP.US,D,20170523,000000,71.1819,71.5541,70.9963,71.3496,2423255.7575409,0
+AXP.US,D,20170524,000000,71.5908,71.5908,71.1005,71.2781,2354130.1361368,0
+AXP.US,D,20170525,000000,71.6176,72.0146,71.4042,71.5719,3446390.7238867,0
+AXP.US,D,20170526,000000,71.3218,71.7198,71.1819,71.5908,2005868.2306967,0
+AXP.US,D,20170530,000000,71.3863,71.5541,71.1521,71.2483,2242818.399195,0
+AXP.US,D,20170531,000000,71.2483,71.2682,70.2221,71.1104,3374155.7291384,0
+AXP.US,D,20170601,000000,71.3774,72.4414,71.1203,72.348,3844777.4203598,0
+AXP.US,D,20170602,000000,71.8766,72.7678,71.8766,72.5416,3824636.016228,0
+AXP.US,D,20170605,000000,72.7808,73.1986,72.6528,72.9862,2962102.2990162,0
+AXP.US,D,20170606,000000,72.5138,72.9485,72.358,72.875,3113968.8892,0
+AXP.US,D,20170607,000000,72.9286,74.0213,72.8194,73.7623,4635346.1726535,0
+AXP.US,D,20170608,000000,73.67,74.1225,73.6313,73.8913,4401647.4454325,0
+AXP.US,D,20170609,000000,74.2993,74.6129,73.6889,74.2239,4159700.7175,0
+AXP.US,D,20170612,000000,74.2625,74.6129,73.8913,74.0939,3617298.4474012,0
+AXP.US,D,20170613,000000,74.1207,74.6228,74.0025,74.4819,3434208.1467303,0
+AXP.US,D,20170614,000000,74.0403,74.7895,73.5867,74.7131,4335732.9623459,0
+AXP.US,D,20170615,000000,74.2913,75.0843,74.1493,74.5861,3000766.9434462,0
+AXP.US,D,20170616,000000,74.732,75.3066,74.6486,75.2798,6399643.5005173,0
+AXP.US,D,20170619,000000,75.3771,75.7284,75.129,75.6728,3328725.2253414,0
+AXP.US,D,20170620,000000,75.7682,76.5353,75.6014,76.2584,4251249.8981314,0
+AXP.US,D,20170621,000000,76.3408,76.5254,75.778,75.9796,2903437.3108136,0
+AXP.US,D,20170622,000000,75.8892,76.3636,75.8416,76.0182,2501537.2038248,0
+AXP.US,D,20170623,000000,76.1462,76.4321,75.8416,75.9894,4095695.5871313,0
+AXP.US,D,20170626,000000,76.2475,76.974,76.191,76.6743,2695909.310502,0
+AXP.US,D,20170627,000000,76.7666,77.1923,76.7199,76.7844,3240387.1830275,0
+AXP.US,D,20170628,000000,77.1825,77.8791,77.0802,77.6053,3964394.5897307,0
+AXP.US,D,20170629,000000,78.4856,78.9202,76.8509,77.2935,5509834.7552992,0
+AXP.US,D,20170630,000000,77.7193,78.2285,77.2549,77.8553,3593102.5655193,0
+AXP.US,D,20170703,000000,78.2751,79.2388,78.2751,78.6513,2496022.7513579,0
+AXP.US,D,20170705,000000,79.0622,79.6716,78.6781,78.7536,3766874.8218976,0
+AXP.US,D,20170706,000000,78.5491,78.7049,77.6667,77.6856,3463856.0114916,0
+AXP.US,D,20170707,000000,77.8613,78.564,77.7154,78.2354,2573864.8953806,0
+AXP.US,D,20170710,000000,78.0479,78.4558,77.899,78.2067,2314358.1678878,0
+AXP.US,D,20170711,000000,78.1402,78.2116,77.5001,78.0757,2946139.3042358,0
+AXP.US,D,20170712,000000,78.1868,78.8369,77.9794,78.687,4989649.4917591,0
+AXP.US,D,20170713,000000,78.7922,79.2518,78.6146,79.1982,3567078.9444129,0
+AXP.US,D,20170714,000000,78.7138,79.3738,78.4746,79.1148,3616119.5858287,0
+AXP.US,D,20170717,000000,78.9748,79.3361,78.6513,79.0622,2307257.793955,0
+AXP.US,D,20170718,000000,78.819,79.3738,78.6324,79.3361,3034405.8087962,0
+AXP.US,D,20170719,000000,79.5604,79.7658,79.1346,79.7192,5957347.7369776,0
+AXP.US,D,20170720,000000,78.8022,79.2716,78.4181,79.1802,5771475.5245104,0
+AXP.US,D,20170721,000000,79.5862,80.0418,79.2518,79.4026,3848599.1485175,0
+AXP.US,D,20170724,000000,79.2716,79.477,77.7967,78.8538,5808963.3225158,0
+AXP.US,D,20170725,000000,79.6319,79.873,78.9292,79.2358,3508836.1297134,0
+AXP.US,D,20170726,000000,79.2358,79.5237,79.0126,79.1346,3274845.2060343,0
+AXP.US,D,20170727,000000,79.0224,79.0424,77.3055,77.7889,6596104.3080832,0
+AXP.US,D,20170728,000000,77.8166,78.946,77.5765,78.6692,3344342.622242,0
+AXP.US,D,20170731,000000,79.0126,79.5048,78.7049,79.0682,3313865.524084,0
+AXP.US,D,20170801,000000,79.5237,79.6279,78.9838,79.078,3394048.2624938,0
+AXP.US,D,20170802,000000,78.9937,79.1902,78.826,79.1346,3500873.272442,0
+AXP.US,D,20170803,000000,79.078,79.6706,78.9838,79.354,2566887.445475,0
+AXP.US,D,20170804,000000,79.6319,80.0874,79.6319,79.7559,3061571.0112373,0
+AXP.US,D,20170807,000000,79.873,79.9574,79.486,79.6418,2251943.996855,0
+AXP.US,D,20170808,000000,79.2518,80.3991,79.2358,79.7281,3145509.9854952,0
+AXP.US,D,20170809,000000,79.5436,79.7569,79.078,79.4959,3191730.4273031,0
+AXP.US,D,20170810,000000,79.2616,79.3927,78.432,78.4468,4025451.5585942,0
+AXP.US,D,20170811,000000,78.6324,78.7238,77.899,78.1967,3318553.7658762,0
+AXP.US,D,20170814,000000,78.6146,79.477,78.5957,79.2914,3119093.4105313,0
+AXP.US,D,20170815,000000,79.7758,80.6769,79.6716,80.5171,4068235.1655099,0
+AXP.US,D,20170816,000000,80.7107,81.4322,80.7007,81.0729,3642544.2213846,0
+AXP.US,D,20170817,000000,81.0263,81.2943,79.8314,79.8631,4112717.5421789,0
+AXP.US,D,20170818,000000,79.7758,79.9008,79.0472,79.207,4489633.8444227,0
+AXP.US,D,20170821,000000,79.2716,79.4512,78.8091,79.1346,2546047.7925656,0
+AXP.US,D,20170822,000000,79.2914,79.5336,78.7724,79.1346,2323140.182816,0
+AXP.US,D,20170823,000000,78.5878,79.3282,78.5788,79.1148,2112605.5817076,0
+AXP.US,D,20170824,000000,79.3113,79.345,78.8924,79.1902,2218268.8588412,0
+AXP.US,D,20170825,000000,79.3202,79.746,79.2428,79.2914,2476053.6423789,0
+AXP.US,D,20170828,000000,79.4681,79.4959,79.0522,79.2358,2269591.6553527,0
+AXP.US,D,20170829,000000,78.6235,79.3252,78.298,79.2428,2995966.8609408,0
+AXP.US,D,20170830,000000,79.207,79.5436,79.0622,79.4959,2297772.4923794,0
+AXP.US,D,20170831,000000,79.7847,80.0418,79.5048,79.873,4083255.0710324,0
+AXP.US,D,20170901,000000,80.0715,80.2789,79.8314,79.9108,2439058.5480564,0
+AXP.US,D,20170905,000000,79.5237,79.7004,78.559,79.1436,3587551.8403886,0
+AXP.US,D,20170906,000000,79.3838,79.6319,78.8538,79.0682,3043283.5432537,0
+AXP.US,D,20170907,000000,79.1048,79.3361,78.0032,78.3079,3131735.4414289,0
+AXP.US,D,20170908,000000,78.0935,78.8588,77.9447,78.157,3731894.8755621,0
+AXP.US,D,20170911,000000,78.828,79.8929,78.828,79.4959,3662244.3081073,0
+AXP.US,D,20170912,000000,79.7559,80.3395,79.6041,80.2919,3594213.9196342,0
+AXP.US,D,20170913,000000,80.1737,80.4983,80.145,80.3753,2583216.1896151,0
+AXP.US,D,20170914,000000,80.2829,80.5271,79.9306,79.9604,2980370.623094,0
+AXP.US,D,20170915,000000,80.2641,80.7007,79.8482,80.7007,8397156.9276592,0
+AXP.US,D,20170918,000000,80.7851,81.5176,80.6621,81.5176,3659631.6687419,0
+AXP.US,D,20170919,000000,81.6109,82.781,81.5275,82.5676,4357665.8330383,0
+AXP.US,D,20170920,000000,82.7999,82.916,81.8898,82.0366,4582285.3110031,0
+AXP.US,D,20170921,000000,82.0565,82.379,81.6764,82.0268,3097211.9261126,0
+AXP.US,D,20170922,000000,81.9176,82.2976,81.729,82.0078,2985943.5148526,0
+AXP.US,D,20170925,000000,81.8977,82.2272,81.4888,81.8342,3086172.9454388,0
+AXP.US,D,20170926,000000,82.0754,82.3512,81.8242,82.2798,2369112.7614214,0
+AXP.US,D,20170927,000000,83.1969,83.2525,82.5944,83.0212,3102599.4242563,0
+AXP.US,D,20170928,000000,82.781,83.7835,82.781,83.6227,2622727.1961996,0
+AXP.US,D,20170929,000000,83.5303,84.2073,83.4271,83.9194,3223413.5915316,0
+AXP.US,D,20171002,000000,83.9015,84.5794,83.5859,83.9949,4814812.2296696,0
+AXP.US,D,20171003,000000,84.0425,85.0171,84.0425,84.8196,3134363.1944041,0
+AXP.US,D,20171004,000000,84.9774,84.9873,84.3343,84.4315,3259793.058144,0
+AXP.US,D,20171005,000000,84.7114,85.3228,84.5327,84.896,3211629.0061025,0
+AXP.US,D,20171006,000000,84.9794,85.294,84.8315,85.2592,2031425.3450441,0
+AXP.US,D,20171009,000000,85.299,85.6404,85.2116,85.3902,1770960.4146834,0
+AXP.US,D,20171010,000000,85.5689,85.9937,85.4736,85.5778,2412978.5028064,0
+AXP.US,D,20171011,000000,85.55,86.2835,85.5004,85.6404,3270291.9791573,0
+AXP.US,D,20171012,000000,85.3366,85.8914,85.1372,85.3178,3562132.7636783,0
+AXP.US,D,20171013,000000,85.2116,86.5356,84.9893,86.479,3458496.7254197,0
+AXP.US,D,20171016,000000,86.6457,86.9365,84.5705,85.6404,4609711.4751086,0
+AXP.US,D,20171017,000000,85.6224,85.7724,85.289,85.3902,3155569.6042472,0
+AXP.US,D,20171018,000000,85.4905,85.9292,85.3804,85.7545,5043003.5574416,0
+AXP.US,D,20171019,000000,84.1883,86.5634,83.8479,85.5868,6992266.2811784,0
+AXP.US,D,20171020,000000,86.4611,86.875,85.6502,85.7644,4748258.944671,0
+AXP.US,D,20171023,000000,85.8826,86.6944,85.8826,86.0324,3181714.1342329,0
+AXP.US,D,20171024,000000,86.2368,87.4785,85.9848,87.4109,4778496.2402186,0
+AXP.US,D,20171025,000000,87.5429,87.7643,86.8601,87.1023,4580704.4274072,0
+AXP.US,D,20171026,000000,87.5331,89.1508,87.5231,89.116,4441882.8977184,0
+AXP.US,D,20171027,000000,88.8918,89.4158,88.5017,89.2084,3449217.9765128,0
+AXP.US,D,20171030,000000,88.9562,89.516,88.327,88.5384,3324977.0500853,0
+AXP.US,D,20171031,000000,88.3697,89.0406,88.0273,88.9562,3378578.9789702,0
+AXP.US,D,20171101,000000,89.6728,89.9309,88.8828,89.2084,2491136.017489,0
+AXP.US,D,20171102,000000,89.4028,89.6282,88.8372,89.384,3235643.5246657,0
+AXP.US,D,20171103,000000,89.6639,89.8048,89.1994,89.8048,2243669.7992196,0
+AXP.US,D,20171106,000000,89.6728,90.0807,89.6728,89.6728,1984632.6012078,0
+AXP.US,D,20171107,000000,89.7949,89.7949,88.6396,88.8182,3437086.78563,0
+AXP.US,D,20171108,000000,88.5662,88.732,87.9608,88.595,2327025.3881353,0
+AXP.US,D,20171109,000000,87.8566,88.1484,86.8701,87.3077,4214256.8189569,0
+AXP.US,D,20171110,000000,87.3435,87.6829,86.9703,87.0923,2914633.4730303,0
+AXP.US,D,20171113,000000,86.609,87.5231,86.4066,87.4497,2907296.319209,0
+AXP.US,D,20171114,000000,87.141,87.3435,86.5544,87.3167,3053472.1314769,0
+AXP.US,D,20171115,000000,86.8601,87.3435,86.4244,86.8512,3475236.5597492,0
+AXP.US,D,20171116,000000,87.1211,87.5767,86.8879,87.1311,2777286.0240942,0
+AXP.US,D,20171117,000000,86.8979,87.3167,86.5356,87.2551,3501738.7785025,0
+AXP.US,D,20171120,000000,87.4685,87.8566,87.2453,87.4963,3669761.8176734,0
+AXP.US,D,20171121,000000,87.933,88.1434,87.6531,87.9231,3132260.3874796,0
+AXP.US,D,20171122,000000,87.9042,88.201,87.0557,87.3713,2318190.9793595,0
+AXP.US,D,20171124,000000,87.5131,87.6531,87.0457,87.0557,899089.50927313,0
+AXP.US,D,20171127,000000,87.141,87.5429,86.9465,87.0457,2932774.8427848,0
+AXP.US,D,20171128,000000,87.3167,88.732,87.1509,88.732,3797304.5640779,0
+AXP.US,D,20171129,000000,89.3652,90.6325,89.1696,89.9626,4644241.0358688,0
+AXP.US,D,20171130,000000,90.3527,91.7233,90.1571,90.9958,5725450.5520572,0
+AXP.US,D,20171201,000000,91.3412,91.4702,89.2639,91.1357,3699299.8568695,0
+AXP.US,D,20171204,000000,91.8444,92.3564,91.2469,91.8156,4895124.9451245,0
+AXP.US,D,20171205,000000,92.3832,92.8944,91.8027,91.9278,3785161.2823071,0
+AXP.US,D,20171206,000000,91.8632,92.03,91.4265,91.4623,3307399.9217671,0
+AXP.US,D,20171207,000000,91.0425,92.3108,90.7844,91.8056,3249349.5537005,0
+AXP.US,D,20171208,000000,92.1976,92.1976,91.3918,91.7779,4134273.5801978,0
+AXP.US,D,20171211,000000,91.8255,92.2354,91.4901,92.1976,3204216.2842316,0
+AXP.US,D,20171212,000000,92.0846,92.815,92.0578,92.545,3710381.155651,0
+AXP.US,D,20171213,000000,92.3108,92.4855,91.0425,91.0623,3719024.125368,0
+AXP.US,D,20171214,000000,91.5546,91.8712,90.4747,90.4747,3720259.4110841,0
+AXP.US,D,20171215,000000,91.0623,92.0478,90.7447,91.7511,8474015.6794642,0
+AXP.US,D,20171218,000000,92.3744,93.6289,92.1878,92.8329,3742466.3419028,0
+AXP.US,D,20171219,000000,93.3271,93.4989,92.3108,92.3366,3524794.0866239,0
+AXP.US,D,20171220,000000,92.8577,93.0751,91.6945,91.7412,3318995.0832854,0
+AXP.US,D,20171221,000000,92.2454,92.3744,91.6112,91.7322,2512135.8746634,0
+AXP.US,D,20171222,000000,91.7034,92.2354,91.4623,91.9556,2126317.6561863,0
+AXP.US,D,20171226,000000,92.0121,92.1262,91.3878,91.7958,1691461.8190153,0
+AXP.US,D,20171227,000000,92.1044,92.429,91.7908,92.3188,2759413.6765959,0
+AXP.US,D,20171228,000000,92.7962,93.0383,92.5352,92.8488,2056729.5583191,0
+AXP.US,D,20171229,000000,93.1286,93.3679,92.4378,92.4855,2207977.4980707,0
+AXP.US,D,20180102,000000,92.8746,92.8746,91.4702,92.1412,2949314.1698896,0
+AXP.US,D,20180103,000000,92.419,92.9044,92.2156,92.7088,3196031.7606818,0
+AXP.US,D,20180104,000000,93.4889,95.0064,93.3767,94.2491,3340574.295506,0
+AXP.US,D,20180105,000000,94.2491,94.4655,93.7013,94.4655,2728785.4423389,0
+AXP.US,D,20180108,000000,94.3901,94.5767,93.5743,93.6031,2028021.7600938,0
+AXP.US,D,20180109,000000,93.7867,94.2035,93.7013,93.9385,3168306.3471002,0
+AXP.US,D,20180110,000000,93.8155,94.9498,93.7599,94.5955,2438687.7608267,0
+AXP.US,D,20180111,000000,94.8089,94.8089,93.6487,94.1351,2937384.4938055,0
+AXP.US,D,20180112,000000,94.2581,94.4169,93.3966,94.3613,3457600.9921394,0
+AXP.US,D,20180116,000000,95.3518,95.6862,93.6031,93.7688,4049198.0624751,0
+AXP.US,D,20180117,000000,94.3801,94.3901,92.7466,94.1638,4781662.0377064,0
+AXP.US,D,20180118,000000,94.2393,94.2393,93.0671,93.3271,5629865.0300074,0
+AXP.US,D,20180119,000000,90.6633,92.4666,90.045,91.6171,13152736.904968,0
+AXP.US,D,20180122,000000,90.8965,91.9069,90.5035,91.888,5327536.4077871,0
+AXP.US,D,20180123,000000,91.7382,91.9624,91.0663,91.5694,4670856.1029095,0
+AXP.US,D,20180124,000000,91.8226,92.9996,91.7382,92.8061,5175484.4239886,0
+AXP.US,D,20180125,000000,92.9232,93.5653,92.7088,93.1673,3515554.6331026,0
+AXP.US,D,20180126,000000,93.3172,93.4145,92.4756,93.1118,3920280.9851434,0
+AXP.US,D,20180129,000000,93.2249,93.6289,92.7336,92.9053,3706375.0414524,0
+AXP.US,D,20180130,000000,92.943,93.5554,92.2344,92.2532,3704827.4077983,0
+AXP.US,D,20180131,000000,92.282,93.1902,92.0558,92.8954,3395756.1004129,0
+AXP.US,D,20180201,000000,92.4756,93.4989,91.9624,93.4611,3153427.5019368,0
+AXP.US,D,20180202,000000,93.0195,93.1664,90.3189,90.3527,4974641.6771245,0
+AXP.US,D,20180205,000000,89.5616,90.3943,82.8138,85.9897,6808276.2169312,0
+AXP.US,D,20180206,000000,83.8767,88.0581,82.7195,88.0193,7751088.3920821,0
+AXP.US,D,20180207,000000,87.4109,88.6446,87.2979,87.4883,4003825.9979698,0
+AXP.US,D,20180208,000000,87.6144,87.8228,82.5051,82.5626,5932060.6524605,0
+AXP.US,D,20180209,000000,83.6157,86.4661,81.8134,85.7198,8578748.9658017,0
+AXP.US,D,20180212,000000,86.5247,89.4148,86.3728,88.5037,7938591.8668451,0
+AXP.US,D,20180213,000000,87.8764,88.6088,86.748,88.3736,3554133.6337432,0
+AXP.US,D,20180214,000000,87.8228,90.2445,87.5429,89.9358,3684248.7165533,0
+AXP.US,D,20180215,000000,90.7109,90.8509,89.1964,90.2445,3265309.525759,0
+AXP.US,D,20180216,000000,90.0639,91.1139,89.9527,90.4579,3504904.5759904,0
+AXP.US,D,20180220,000000,90.2633,91.3183,90.1869,90.8311,3760765.9007744,0
+AXP.US,D,20180221,000000,90.5799,92.0458,90.4191,91.1229,4741743.9712284,0
+AXP.US,D,20180222,000000,91.2042,91.6568,90.7021,90.9819,4569011.5312116,0
+AXP.US,D,20180223,000000,91.3829,92.3744,91.1665,92.3356,2610996.0121923,0
+AXP.US,D,20180226,000000,92.9232,95.0263,92.4944,94.9975,5292218.9241638,0
+AXP.US,D,20180227,000000,95.0164,95.458,93.0671,93.0671,5528986.7217693,0
+AXP.US,D,20180228,000000,93.4989,93.7867,91.0563,91.1308,4337507.3001486,0
+AXP.US,D,20180301,000000,91.4216,91.8692,88.3478,88.9146,4675747.8746483,0
+AXP.US,D,20180302,000000,88.4362,89.4862,87.1013,89.3453,3835609.5045922,0
+AXP.US,D,20180305,000000,88.8708,90.9233,88.5037,90.3377,2847749.7037619,0
+AXP.US,D,20180306,000000,90.6445,90.6445,88.9146,89.785,3446589.2159635,0
+AXP.US,D,20180307,000000,88.981,89.4664,88.1107,89.381,3846512.4627767,0
+AXP.US,D,20180308,000000,89.7671,90.3487,88.8708,90.2733,4023779.9933389,0
+AXP.US,D,20180309,000000,91.1943,92.6264,90.7109,92.5708,3257407.1229273,0
+AXP.US,D,20180312,000000,92.6076,93.1773,91.104,91.2806,4302329.8693104,0
+AXP.US,D,20180313,000000,91.6995,91.8027,88.862,89.13,5198854.0951958,0
+AXP.US,D,20180314,000000,89.6818,89.8773,87.935,88.3478,3224741.5740551,0
+AXP.US,D,20180315,000000,88.8422,89.1666,87.8129,88.2129,3437870.678197,0
+AXP.US,D,20180316,000000,88.3637,90.0807,88.1037,89.3552,5483659.9980936,0
+AXP.US,D,20180319,000000,89.1964,89.2342,87.6641,88.6347,2793127.1024214,0
+AXP.US,D,20180320,000000,89.113,89.391,88.5235,88.7369,2676748.275866,0
+AXP.US,D,20180321,000000,88.4282,89.9715,88.2228,88.5424,2272659.7181632,0
+AXP.US,D,20180322,000000,87.6055,87.8129,85.157,85.428,4401889.2631909,0
+AXP.US,D,20180323,000000,85.814,86.3182,84.4931,84.5317,5457472.1424263,0
+AXP.US,D,20180326,000000,85.3912,86.9057,84.8573,86.5604,2963744.6446258,0
+AXP.US,D,20180327,000000,86.7381,87.6055,84.9248,85.4379,4662327.9966278,0
+AXP.US,D,20180328,000000,85.7584,87.4199,85.6066,86.1773,5895360.777318,0
+AXP.US,D,20180329,000000,86.346,88.195,86.2517,87.1777,5286480.7902703,0
+AXP.US,D,20180402,000000,87.0457,87.4298,84.0723,85.0488,5348295.454777,0
+AXP.US,D,20180403,000000,85.562,86.8492,85.2136,86.6715,3065059.2324031,0
+AXP.US,D,20180404,000000,85.2424,87.7752,85.1213,87.4585,4942531.3015229,0
+AXP.US,D,20180405,000000,88.3677,89.1636,87.9915,88.3677,2646155.3066986,0
+AXP.US,D,20180406,000000,87.4685,88.0015,85.1858,86.218,3164899.7394278,0
+AXP.US,D,20180409,000000,86.9613,88.4034,86.2656,86.4343,3314844.8860058,0
+AXP.US,D,20180410,000000,87.6253,87.8883,86.8006,87.2433,4918732.4037943,0
+AXP.US,D,20180411,000000,86.2468,87.0616,85.7028,85.9282,4333186.8228641,0
+AXP.US,D,20180412,000000,86.7917,88.1236,86.3599,87.5687,3344398.0388117,0
+AXP.US,D,20180413,000000,88.3032,88.46,86.8105,87.2711,2675982.5196308,0
+AXP.US,D,20180416,000000,87.9727,88.3677,87.3435,87.8049,2997114.4877194,0
+AXP.US,D,20180417,000000,88.1394,88.7418,87.7961,88.0501,2826667.22552,0
+AXP.US,D,20180418,000000,88.2158,89.3433,88.1791,89.258,5310223.2638552,0
+AXP.US,D,20180419,000000,93.2081,96.5725,92.9162,96.0297,12490227.784537,0
+AXP.US,D,20180420,000000,95.8679,96.3016,94.1549,94.5479,5985260.559322,0
+AXP.US,D,20180423,000000,94.539,94.9032,93.7211,94.3801,3393431.6272097,0
+AXP.US,D,20180424,000000,94.93,95.4292,93.4145,94.2223,5382435.0844018,0
+AXP.US,D,20180425,000000,93.8055,94.0883,91.8394,92.6622,5467685.9199993,0
+AXP.US,D,20180426,000000,92.7287,94.2849,92.4568,94.0209,3220504.725412,0
+AXP.US,D,20180427,000000,93.7965,94.0785,92.8071,93.4423,2150505.4774765,0
+AXP.US,D,20180430,000000,93.8055,94.1549,92.6185,92.6354,2736454.088004,0
+AXP.US,D,20180501,000000,92.6999,92.6999,91.2657,92.4756,3107566.7640447,0
+AXP.US,D,20180502,000000,91.9882,93.218,91.5099,91.5844,3775758.601799,0
+AXP.US,D,20180503,000000,91.1536,91.2945,89.5974,91.1278,3808065.4543294,0
+AXP.US,D,20180504,000000,90.3825,92.826,90.0917,92.2622,2519184.8623225,0
+AXP.US,D,20180507,000000,92.428,92.8607,92.2036,92.4756,2294182.5062402,0
+AXP.US,D,20180508,000000,92.6622,94.1549,92.298,93.5653,3410198.666037,0
+AXP.US,D,20180509,000000,94.0109,94.7206,93.3301,94.2749,2872153.1458866,0
+AXP.US,D,20180510,000000,94.4755,95.5652,94.0109,95.1136,3035497.0114313,0
+AXP.US,D,20180511,000000,95.2188,96.3115,95.0064,95.1523,2688526.815851,0
+AXP.US,D,20180514,000000,95.4104,95.8192,94.8546,95.0263,2382323.0640514,0
+AXP.US,D,20180515,000000,94.5767,94.9697,93.7787,94.5042,3669471.6363633,0
+AXP.US,D,20180516,000000,94.0685,94.9786,94.0209,94.3613,2276081.4394454,0
+AXP.US,D,20180517,000000,94.4169,95.3618,94.0883,94.9598,3065889.4733738,0
+AXP.US,D,20180518,000000,94.6819,95.066,94.2393,94.7414,3120828.4529483,0
+AXP.US,D,20180521,000000,95.2952,96.0396,95.0858,95.715,2221559.5955043,0
+AXP.US,D,20180522,000000,95.981,96.8355,95.7598,96.3304,3102782.8027231,0
+AXP.US,D,20180523,000000,95.5254,95.9136,94.662,95.6228,2722504.2260628,0
+AXP.US,D,20180524,000000,95.4104,95.9721,94.4844,95.6952,2377219.7017738,0
+AXP.US,D,20180525,000000,95.0858,95.3618,94.2491,94.8446,1972981.015546,0
+AXP.US,D,20180529,000000,93.6577,93.6577,90.9759,91.6707,4666793.5645674,0
+AXP.US,D,20180530,000000,92.7287,93.2646,91.896,92.8607,3279866.9548183,0
+AXP.US,D,20180531,000000,92.5708,93.2081,91.7442,92.2126,2963823.2353973,0
+AXP.US,D,20180601,000000,93.1892,93.4423,92.1382,92.167,2890176.6294839,0
+AXP.US,D,20180604,000000,92.691,93.343,92.5342,93.2924,2576987.3671867,0
+AXP.US,D,20180605,000000,92.9828,93.2567,92.3356,93.1604,1931114.3009644,0
+AXP.US,D,20180606,000000,93.8055,94.7414,93.4055,94.7206,3062318.6311406,0
+AXP.US,D,20180607,000000,95.1722,96.0485,94.6432,95.2089,4526008.2731652,0
+AXP.US,D,20180608,000000,95.0263,95.0372,93.4234,94.7514,3816837.3935176,0
+AXP.US,D,20180611,000000,94.922,95.3896,94.5479,94.9399,3681198.7900746,0
+AXP.US,D,20180612,000000,95.2288,95.2288,94.0309,94.4943,2586198.6086361,0
+AXP.US,D,20180613,000000,94.6243,94.6333,93.7688,93.8253,3393890.0733768,0
+AXP.US,D,20180614,000000,94.2948,94.8446,93.348,93.5842,3502320.1486968,0
+AXP.US,D,20180615,000000,93.077,93.1217,91.2856,92.418,7186143.6690249,0
+AXP.US,D,20180618,000000,91.7898,92.4468,91.2856,92.3744,3860324.2870809,0
+AXP.US,D,20180619,000000,91.1278,91.8672,90.6375,91.1278,3325491.920396,0
+AXP.US,D,20180620,000000,91.6528,91.8295,90.3894,90.4509,4792047.1028583,0
+AXP.US,D,20180621,000000,90.2067,90.9571,89.8296,90.6465,3571847.7921245,0
+AXP.US,D,20180622,000000,91.3233,91.896,91.0603,91.2092,9682502.9500966,0
+AXP.US,D,20180625,000000,91.0405,93.9017,89.7264,92.4368,8524539.4697987,0
+AXP.US,D,20180626,000000,93.3381,93.6487,91.9932,92.1292,5507041.7601889,0
+AXP.US,D,20180627,000000,92.3356,93.2567,90.9273,90.9571,3937514.5307297,0
+AXP.US,D,20180628,000000,91.0027,91.4176,90.5919,90.967,3349804.6808613,0
+AXP.US,D,20180629,000000,92.0538,93.3202,91.6042,91.9317,5008641.2539642,0
+AXP.US,D,20180702,000000,91.369,92.9073,91.1437,92.8686,3356533.2599905,0
+AXP.US,D,20180703,000000,93.1604,93.1604,91.6707,91.7808,2175905.4102808,0
+AXP.US,D,20180705,000000,92.5927,92.8557,91.9138,92.7614,2533953.8819206,0
+AXP.US,D,20180706,000000,92.694,93.2329,92.4498,92.7515,2121045.0214779,0
+AXP.US,D,20180709,000000,93.4482,94.1549,93.2795,94.0586,5302142.5204267,0
+AXP.US,D,20180710,000000,94.0586,94.5856,93.7381,94.0586,4966212.3130941,0
+AXP.US,D,20180711,000000,93.8253,94.9032,93.8253,94.4268,3685377.1994261,0
+AXP.US,D,20180712,000000,95.1236,95.4104,94.7107,95.2376,3918218.4811786,0
+AXP.US,D,20180713,000000,95.1722,95.2376,93.7867,94.6144,3671540.1857721,0
+AXP.US,D,20180716,000000,94.7107,94.9697,94.2135,94.799,3468199.662978,0
+AXP.US,D,20180717,000000,94.8834,95.5254,94.7613,95.2376,3284453.4316371,0
+AXP.US,D,20180718,000000,95.6039,97.0311,95.4878,96.9427,6292209.9158769,0
+AXP.US,D,20180719,000000,94.3325,95.448,93.4671,94.3037,7617061.9070289,0
+AXP.US,D,20180720,000000,94.267,95.3796,94.1271,94.2849,3533220.4279323,0
+AXP.US,D,20180723,000000,94.2849,95.4778,94.1549,95.3042,2780738.9801702,0
+AXP.US,D,20180724,000000,95.5254,96.116,95.2566,95.7598,3351275.738892,0
+AXP.US,D,20180725,000000,95.3141,96.7492,95.1722,96.6113,2704328.5987925,0
+AXP.US,D,20180726,000000,96.8068,97.1035,96.3602,96.4941,2914634.4806043,0
+AXP.US,D,20180727,000000,96.8355,98.1596,96.6509,97.7765,4053185.0327677,0
+AXP.US,D,20180730,000000,96.6996,97.0698,94.4755,94.9498,4698161.3581357,0
+AXP.US,D,20180731,000000,95.1424,95.2853,93.6179,93.6933,4599722.3865361,0
+AXP.US,D,20180801,000000,94.0487,95.0263,93.3639,93.6259,3521556.7513824,0
+AXP.US,D,20180802,000000,93.1098,94.0785,92.8914,93.8919,2636156.1423863,0
+AXP.US,D,20180803,000000,94.1083,94.9975,93.8641,94.8933,1944229.8916389,0
+AXP.US,D,20180806,000000,94.8744,95.4004,94.5211,95.0164,2129248.6889337,0
+AXP.US,D,20180807,000000,95.5552,96.7195,95.448,96.0009,1968028.7893675,0
+AXP.US,D,20180808,000000,96.0297,96.9129,95.848,96.7492,2367487.5445698,0
+AXP.US,D,20180809,000000,96.4366,97.2693,96.2828,96.9527,2586931.1149295,0
+AXP.US,D,20180810,000000,96.116,96.2044,95.2566,95.6297,2627595.7937367,0
+AXP.US,D,20180813,000000,95.5454,96.3016,95.4778,95.848,3600111.2502186,0
+AXP.US,D,20180814,000000,95.9622,96.5825,95.8679,96.2044,2471894.3769334,0
+AXP.US,D,20180815,000000,95.6228,95.9622,94.9399,95.5652,2357626.4178945,0
+AXP.US,D,20180816,000000,95.9324,97.0937,95.9056,96.6311,2432903.2785295,0
+AXP.US,D,20180817,000000,96.6113,97.2593,96.0862,96.9923,2072074.9102414,0
+AXP.US,D,20180820,000000,96.9825,97.8856,96.8931,97.7566,2408985.4870697,0
+AXP.US,D,20180821,000000,97.8459,99.0994,97.6891,98.6706,3418772.1131485,0
+AXP.US,D,20180822,000000,98.762,100.032,98.3938,99.6357,2933032.7817272,0
+AXP.US,D,20180823,000000,99.3574,99.804,99.02,99.2086,1982953.9829346,0
+AXP.US,D,20180824,000000,99.6944,100.112,99.278,99.5758,1958755.0783306,0
+AXP.US,D,20180827,000000,100.548,101.044,100.052,100.796,2094601.2420161,0
+AXP.US,D,20180828,000000,100.796,101.144,100.43,100.995,2416519.1178198,0
+AXP.US,D,20180829,000000,100.786,101.024,99.6655,100.469,2014080.9663184,0
+AXP.US,D,20180830,000000,100.36,100.43,99.7542,100.012,1984517.7377725,0
+AXP.US,D,20180831,000000,99.3376,100.162,99.149,99.7642,2247032.0736362,0
+AXP.US,D,20180904,000000,100.122,100.986,99.3972,100.756,3124810.3853709,0
+AXP.US,D,20180905,000000,100.747,100.966,98.7402,99.4964,5854631.6137752,0
+AXP.US,D,20180906,000000,99.3178,99.6655,98.4324,99.2384,3849250.0413173,0
+AXP.US,D,20180907,000000,99.4567,100.112,99.1888,99.8638,2653968.0354449,0
+AXP.US,D,20180910,000000,100.32,101.492,100.32,101.005,3544554.6277861,0
+AXP.US,D,20180911,000000,100.469,102.096,100.23,101.948,2969630.8918963,0
+AXP.US,D,20180912,000000,101.948,102.305,101.352,101.56,4358305.6425242,0
+AXP.US,D,20180913,000000,101.858,102.812,101.61,102.296,3642832.3875468,0
+AXP.US,D,20180914,000000,102.464,103.576,102.464,103.158,3186328.8231235,0
+AXP.US,D,20180917,000000,103.764,103.794,102.563,102.821,2531322.0986493,0
+AXP.US,D,20180918,000000,103.05,103.446,102.583,103.228,2308388.2919758,0
+AXP.US,D,20180919,000000,103.566,103.982,103.318,103.655,2512862.3355128,0
+AXP.US,D,20180920,000000,104.35,105.233,104.151,104.598,3021669.0659432,0
+AXP.US,D,20180921,000000,104.766,104.985,104.26,104.399,6015102.8858642,0
+AXP.US,D,20180924,000000,104.24,104.34,102.96,103.426,1988019.0574003,0
+AXP.US,D,20180925,000000,103.794,103.794,102.99,103.446,2029378.9622631,0
+AXP.US,D,20180926,000000,103.635,103.665,101.492,101.68,3127345.4415388,0
+AXP.US,D,20180927,000000,101.68,101.988,101.054,101.531,2253651.8347741,0
+AXP.US,D,20180928,000000,100.986,101.551,100.052,100.25,4176012.3328822,0
+AXP.US,D,20181001,000000,101.502,102.613,101.312,101.58,3570355.57504,0
+AXP.US,D,20181002,000000,101.68,102.106,101.024,102.028,2361379.6310206,0
+AXP.US,D,20181003,000000,102.871,103.01,101.898,102.086,2660854.8036911,0
+AXP.US,D,20181004,000000,102.276,102.861,100.916,101.789,2623511.0887667,0
+AXP.US,D,20181005,000000,102.086,102.484,100.846,101.312,2539909.6517966,0
+AXP.US,D,20181008,000000,100.756,101.312,99.7343,101.094,2882410.2491414,0
+AXP.US,D,20181009,000000,100.44,101.034,100.082,100.786,2756377.8561532,0
+AXP.US,D,20181010,000000,101.064,101.114,97.8161,97.8658,4821544.8390947,0
+AXP.US,D,20181011,000000,97.5233,98.5814,95.9522,95.981,6423675.1478384,0
+AXP.US,D,20181012,000000,98.5516,99.149,96.1061,97.3189,5139426.37348,0
+AXP.US,D,20181015,000000,97.1731,97.8558,96.5626,96.9527,2943270.7410761,0
+AXP.US,D,20181016,000000,97.3864,98.7104,97.0221,98.5218,3303190.2776219,0
+AXP.US,D,20181017,000000,98.5714,99.4865,98.1992,98.5814,4013712.3139949,0
+AXP.US,D,20181018,000000,98.7719,99.0002,96.6411,97.1631,4803115.3031779,0
+AXP.US,D,20181019,000000,98.3352,101.62,98.3352,100.846,6060569.6623248,0
+AXP.US,D,20181022,000000,100.737,101.064,98.6906,98.75,5295302.1005841,0
+AXP.US,D,20181023,000000,96.7492,98.762,96.2133,98.621,4470323.6888354,0
+AXP.US,D,20181024,000000,98.6706,99.1689,95.9136,96.2133,4293830.9826745,0
+AXP.US,D,20181025,000000,96.8157,98.4324,96.1944,97.8945,3576305.2994721,0
+AXP.US,D,20181026,000000,96.8743,96.9923,94.6144,95.6684,5710629.1386115,0
+AXP.US,D,20181029,000000,96.8068,97.5521,94.5211,95.6138,4486075.0930773,0
+AXP.US,D,20181030,000000,96.0009,96.7293,94.8744,96.4465,3998728.6811363,0
+AXP.US,D,20181031,000000,97.3765,97.9918,96.8842,97.0599,4774620.1030652,0
+AXP.US,D,20181101,000000,97.5611,98.5218,97.3377,98.3154,2949460.2681187,0
+AXP.US,D,20181102,000000,99.149,99.2682,97.2107,98.0017,4574535.0518444,0
+AXP.US,D,20181105,000000,98.3154,99.5957,98.0901,99.4071,2855139.2514309,0
+AXP.US,D,20181106,000000,99.1986,99.8239,98.6112,99.1986,3022919.4652693,0
+AXP.US,D,20181107,000000,99.8937,101.551,99.1292,101.392,3817435.8924698,0
+AXP.US,D,20181108,000000,101.134,102.642,101.134,102.514,3066090.9881726,0
+AXP.US,D,20181109,000000,102.394,103.308,101.432,102.296,4703732.2347464,0
+AXP.US,D,20181112,000000,102.186,102.454,100.44,100.618,3338731.4426718,0
+AXP.US,D,20181113,000000,100.776,102.226,100.598,101.898,3198203.082638,0
+AXP.US,D,20181114,000000,102.622,103.308,100.995,101.819,5268681.9956736,0
+AXP.US,D,20181115,000000,100.806,103.655,100.479,103.566,3961100.8303457,0
+AXP.US,D,20181116,000000,102.593,104.28,102.593,103.436,3689711.7827465,0
+AXP.US,D,20181119,000000,103.844,103.952,101.502,102.276,3345676.6502095,0
+AXP.US,D,20181120,000000,101.62,101.928,99.6456,100.23,3999529.7024611,0
+AXP.US,D,20181121,000000,100.508,101.73,100.27,100.628,2953883.5179506,0
+AXP.US,D,20181123,000000,100.032,100.578,99.5063,99.9036,993612.04075969,0
+AXP.US,D,20181126,000000,101.253,103.684,100.936,103.635,4750464.524143,0
+AXP.US,D,20181127,000000,103.476,104.26,102.742,104.022,3004018.3847235,0
+AXP.US,D,20181128,000000,104.23,106.93,104.23,106.652,4229104.4293264,0
+AXP.US,D,20181129,000000,105.828,106.086,104.37,105.183,4497507.0276085,0
+AXP.US,D,20181130,000000,104.27,106.245,104.27,106.086,4180206.8634175,0
+AXP.US,D,20181203,000000,106.176,108.24,105.828,106.176,3597963.1024643,0
+AXP.US,D,20181204,000000,105.69,105.987,101.61,101.7,5544163.8088347,0
+AXP.US,D,20181206,000000,99.804,102.404,99.02,102.276,7890379.4512518,0
+AXP.US,D,20181207,000000,102.226,103.586,99.9236,100.806,4677373.0915001,0
+AXP.US,D,20181210,000000,100.092,100.836,97.7963,99.9534,4349889.3769558,0
+AXP.US,D,20181211,000000,101.472,102.037,98.75,99.5957,3315240.8625853,0
+AXP.US,D,20181212,000000,101.352,102.742,100.628,101.551,4427958.225127,0
+AXP.US,D,20181213,000000,101.819,102.374,100.469,100.826,3749351.095001,0
+AXP.US,D,20181214,000000,99.9335,100.578,99.149,99.8638,5551579.5534275,0
+AXP.US,D,20181217,000000,99.6456,99.6456,95.2288,95.6039,7774327.0786703,0
+AXP.US,D,20181218,000000,96.3502,96.9031,94.93,95.458,5525487.4172895,0
+AXP.US,D,20181219,000000,94.2581,96.3701,92.7852,93.3222,6557182.7322849,0
+AXP.US,D,20181220,000000,92.5104,93.4165,90.0083,90.4887,7525485.5218996,0
+AXP.US,D,20181221,000000,89.9497,91.3015,86.1227,86.2924,11647748.820094,0
+AXP.US,D,20181224,000000,85.7366,86.5008,84.5635,84.5635,3377102.8830696,0
+AXP.US,D,20181226,000000,84.895,88.7121,84.1387,88.6654,5697908.5169424,0
+AXP.US,D,20181227,000000,87.2681,89.4574,86.2259,89.4574,4473273.8654887,0
+AXP.US,D,20181228,000000,90.1363,90.3735,88.7676,89.2133,3413393.6831707,0
+AXP.US,D,20181231,000000,89.8832,90.3387,89.1002,90.0629,2985715.80313,0
+AXP.US,D,20190102,000000,88.729,90.9611,88.6,90.4013,4419109.7103154,0
+AXP.US,D,20190103,000000,89.9309,90.2991,88.4471,88.6386,5034796.8672637,0
+AXP.US,D,20190104,000000,90.4797,93.3053,90.0331,92.6334,4888224.0708424,0
+AXP.US,D,20190107,000000,92.7555,93.8481,92.0438,93.1346,3466819.2866067,0
+AXP.US,D,20190108,000000,93.6279,94.4169,92.5192,93.5921,3401644.3628315,0
+AXP.US,D,20190109,000000,93.6755,94.4844,93.1177,93.7619,3114265.1159541,0
+AXP.US,D,20190110,000000,93.4016,93.61,92.8051,93.2209,3714288.5275982,0
+AXP.US,D,20190111,000000,92.8607,93.6199,92.3684,93.4959,2920513.6748569,0
+AXP.US,D,20190114,000000,92.7456,93.9515,92.6156,93.3927,4343215.2068223,0
+AXP.US,D,20190115,000000,93.5535,93.7995,92.7267,92.9649,6108336.7302128,0
+AXP.US,D,20190116,000000,93.8681,94.8357,93.4611,94.3107,4956094.2550506,0
+AXP.US,D,20190117,000000,94.3107,95.1047,93.5107,94.3871,6001013.9787118,0
+AXP.US,D,20190118,000000,95.334,95.6396,91.4295,95.334,10406119.41809,0
+AXP.US,D,20190122,000000,94.7107,95.5166,93.8859,94.7107,4953886.6604306,0
+AXP.US,D,20190123,000000,94.8089,95.057,93.4105,94.5955,3778914.3235469,0
+AXP.US,D,20190124,000000,94.5767,95.3896,94.2819,94.6045,3600616.0447894,0
+AXP.US,D,20190125,000000,95.2853,96.379,94.9598,95.6039,3677429.4557647,0
+AXP.US,D,20190128,000000,94.922,95.2664,94.3772,95.2376,3357564.008186,0
+AXP.US,D,20190129,000000,95.7598,96.2133,95.3896,95.7796,2980195.3052191,0
+AXP.US,D,20190130,000000,95.9056,97.571,95.3896,97.4063,3690973.2653865,0
+AXP.US,D,20190131,000000,96.7591,97.6197,96.4852,97.4351,4534604.8944785,0
+AXP.US,D,20190201,000000,97.1531,98.226,97.1531,97.7765,4983359.2073171,0
+AXP.US,D,20190204,000000,97.7566,98.1695,97.2593,98.1298,2717626.5603599,0
+AXP.US,D,20190205,000000,98.3253,98.8513,98.1198,98.5714,2351795.5871936,0
+AXP.US,D,20190206,000000,98.5318,99.6755,98.1397,99.5857,3790031.8949921,0
+AXP.US,D,20190207,000000,98.7302,99.4071,98.3054,99.0498,4065759.5562077,0
+AXP.US,D,20190208,000000,98.4136,99.1689,98.1397,99.1689,2721454.3339614,0
+AXP.US,D,20190211,000000,99.5758,100.132,99.4369,100.002,2797287.375441,0
+AXP.US,D,20190212,000000,100.826,101.908,100.816,101.521,3413705.0235347,0
+AXP.US,D,20190213,000000,102.018,102.92,101.61,102.028,3354120.1202758,0
+AXP.US,D,20190214,000000,101.521,101.848,100.796,101.164,2514873.4532039,0
+AXP.US,D,20190215,000000,101.819,102.544,101.63,101.868,4092165.0478577,0
+AXP.US,D,20190219,000000,101.56,101.73,101.005,101.044,3892378.238539,0
+AXP.US,D,20190220,000000,101.114,101.68,101.044,101.312,4048401.0714461,0
+AXP.US,D,20190221,000000,101.273,101.472,100.866,101.154,2705189.066983,0
+AXP.US,D,20190222,000000,101.502,102.018,101.382,101.918,2378417.7072522,0
+AXP.US,D,20190225,000000,102.652,103.268,101.292,101.452,3513694.6515105,0
+AXP.US,D,20190226,000000,101.214,102.086,100.966,101.462,2685811.4039383,0
+AXP.US,D,20190227,000000,101.382,102.096,101.144,101.898,2522828.2498833,0
+AXP.US,D,20190228,000000,101.72,102.89,101.59,102.206,3473953.9180554,0
+AXP.US,D,20190301,000000,102.851,104.022,102.652,103.328,2827018.8688438,0
+AXP.US,D,20190304,000000,103.943,104.439,102.226,103.426,4272283.0052476,0
+AXP.US,D,20190305,000000,103.456,103.724,102.772,103.278,2830843.6197234,0
+AXP.US,D,20190306,000000,103.357,103.844,103.278,103.407,2757456.9679004,0
+AXP.US,D,20190307,000000,103,103.07,101.878,102.315,3213013.4127697,0
+AXP.US,D,20190308,000000,101.312,102.524,101.224,102.434,2189438.1365887,0
+AXP.US,D,20190311,000000,103.943,104.141,103.149,103.943,3467064.1270872,0
+AXP.US,D,20190312,000000,104.092,105.56,104.092,104.756,4129530.9294099,0
+AXP.US,D,20190313,000000,104.518,106.503,104.439,106.384,4463047.9970277,0
+AXP.US,D,20190314,000000,106.622,106.99,106.156,106.583,3729496.8494574,0
+AXP.US,D,20190315,000000,106.92,107.942,106.751,107.694,5038807.0117583,0
+AXP.US,D,20190318,000000,107.923,108.409,107.357,107.724,3076017.6071574,0
+AXP.US,D,20190319,000000,108.379,108.379,106.593,106.88,3511343.9813835,0
+AXP.US,D,20190320,000000,106.503,106.682,104.925,105.094,3488188.9234368,0
+AXP.US,D,20190321,000000,104.31,106.424,104.161,106.096,3279218.0771664,0
+AXP.US,D,20190322,000000,105.58,105.61,103.407,103.854,3939616.3300804,0
+AXP.US,D,20190325,000000,103.684,104.419,102.642,103.466,3790626.3636483,0
+AXP.US,D,20190326,000000,104.34,104.727,103.476,103.883,2998270.1750901,0
+AXP.US,D,20190327,000000,104.042,104.35,102.782,103.407,3527533.6803124,0
+AXP.US,D,20190328,000000,103.814,104.23,102.94,103.576,2838881.0374703,0
+AXP.US,D,20190329,000000,104.538,104.717,103.566,103.704,5155484.0802159,0
+AXP.US,D,20190401,000000,104.628,106.295,104.429,105.987,5402152.2998824,0
+AXP.US,D,20190402,000000,105.501,105.749,104.707,105.312,3761877.2548893,0
+AXP.US,D,20190403,000000,106.096,106.255,104.687,104.886,3920962.1051631,0
+AXP.US,D,20190404,000000,105.044,105.203,104.24,104.836,3802028.0709598,0
+AXP.US,D,20190405,000000,105.193,105.888,105.154,105.64,4782937.6263823,0
+AXP.US,D,20190408,000000,105.322,105.531,104.638,105.382,5017009.1559809,0
+AXP.US,D,20190409,000000,104.727,105.024,104.23,104.578,3013712.2541159,0
+AXP.US,D,20190410,000000,105.193,105.193,104.26,104.876,2783446.331491,0
+AXP.US,D,20190411,000000,105.223,105.511,104.161,104.578,2437425.2706128,0
+AXP.US,D,20190412,000000,105.501,106.206,105.164,105.59,2433487.6714458,0
+AXP.US,D,20190415,000000,105.6,105.65,104.965,105.233,2400013.0406568,0
+AXP.US,D,20190416,000000,105.769,106.652,105.62,106.523,2650423.3901355,0
+AXP.US,D,20190417,000000,106.92,107.099,105.928,106.404,3991155.7550004,0
+AXP.US,D,20190418,000000,106.861,108.667,105.997,108.23,6498248.7218259,0
+AXP.US,D,20190422,000000,107.198,107.972,106.851,106.94,3334151.0112969,0
+AXP.US,D,20190423,000000,106.811,108.578,106.533,108.508,3511124.3302528,0
+AXP.US,D,20190424,000000,108.32,108.875,107.992,108.558,2435140.0927953,0
+AXP.US,D,20190425,000000,109.699,110.92,109.243,110.315,4826547.4439729,0
+AXP.US,D,20190426,000000,110.999,112.101,110.533,111.972,3141157.2658429,0
+AXP.US,D,20190429,000000,111.615,112.071,110.959,111.168,3252024.6626535,0
+AXP.US,D,20190430,000000,111.446,111.724,110.533,111.605,2508077.3666172,0
+AXP.US,D,20190501,000000,111.843,112.349,111.337,111.416,2574210.4932604,0
+AXP.US,D,20190502,000000,111.397,112.021,111.089,111.625,2666517.3695351,0
+AXP.US,D,20190503,000000,112.279,113.917,112.001,113.629,2999936.7024755,0
+AXP.US,D,20190506,000000,111.635,113.877,111.446,113.619,3071672.948097,0
+AXP.US,D,20190507,000000,112.697,113.679,112.021,112.547,6598494.273596,0
+AXP.US,D,20190508,000000,112.201,112.449,111.227,111.863,4240787.249782,0
+AXP.US,D,20190509,000000,110.573,111.665,109.848,111.635,3381624.8751528,0
+AXP.US,D,20190510,000000,111.267,113.223,110.632,112.775,2557747.7417791,0
+AXP.US,D,20190513,000000,110.841,111.297,110.086,110.335,3897414.0933588,0
+AXP.US,D,20190514,000000,110.325,112.101,110.225,111.406,2584522.0055108,0
+AXP.US,D,20190515,000000,110.603,112.557,110.335,112.031,2847841.3929953,0
+AXP.US,D,20190516,000000,112.141,114.583,112.141,114.085,4352134.2518136,0
+AXP.US,D,20190517,000000,112.915,113.857,112.825,113.351,5539126.9464407,0
+AXP.US,D,20190520,000000,113.133,114.553,112.935,114.085,2904836.8310907,0
+AXP.US,D,20190521,000000,114.691,114.899,113.619,114.771,3538745.963713,0
+AXP.US,D,20190522,000000,114.583,115.099,113.709,114.255,3089130.1751099,0
+AXP.US,D,20190523,000000,113.55,113.669,112.22,112.746,3455803.4801348,0
+AXP.US,D,20190524,000000,113.491,113.897,112.657,113.779,2352905.9337346,0
+AXP.US,D,20190528,000000,113.629,114.363,112.498,112.498,2678724.1284674,0
+AXP.US,D,20190529,000000,112.081,112.181,110.473,111.406,2682754.4244417,0
+AXP.US,D,20190530,000000,111.585,111.684,110.533,111.148,1977419.3789877,0
+AXP.US,D,20190531,000000,110.225,110.414,109.064,109.203,3118515.063059,0
+AXP.US,D,20190603,000000,109.064,110.364,108.439,109.123,3117968.9579545,0
+AXP.US,D,20190604,000000,110.165,111.397,109.699,111.257,3196399.5251895,0
+AXP.US,D,20190605,000000,111.555,112.567,111.406,112.449,2697518.4061698,0
+AXP.US,D,20190606,000000,112.736,113.907,112.478,113.699,2320494.2935088,0
+AXP.US,D,20190607,000000,114.066,115.555,113.827,115.307,2606711.8075715,0
+AXP.US,D,20190610,000000,115.783,117.529,115.605,116.775,3627585.7778758,0
+AXP.US,D,20190611,000000,117.619,118.771,117.173,117.321,3470151.3338035,0
+AXP.US,D,20190612,000000,117.033,117.281,115.773,116.18,2820941.1825145,0
+AXP.US,D,20190613,000000,116.239,116.815,115.615,116.011,2461835.7657554,0
+AXP.US,D,20190614,000000,116.161,116.726,115.147,116.151,2609207.5683537,0
+AXP.US,D,20190617,000000,116.379,116.379,115.495,115.645,2199660.9823276,0
+AXP.US,D,20190618,000000,116.925,119.059,116.349,117.52,2866558.0875002,0
+AXP.US,D,20190619,000000,118.284,118.929,117.749,118.711,3100744.4805341,0
+AXP.US,D,20190620,000000,119.663,120.349,118.513,118.929,3469503.4637257,0
+AXP.US,D,20190621,000000,119.197,120.269,118.601,118.761,5990908.0115561,0
+AXP.US,D,20190624,000000,118.989,119.395,118.056,118.185,2816254.9558702,0
+AXP.US,D,20190625,000000,118.314,118.611,117.143,117.252,2507965.5259039,0
+AXP.US,D,20190626,000000,117.271,118.046,117.133,117.659,1998308.4030228,0
+AXP.US,D,20190627,000000,117.758,118.453,117.629,117.987,1580326.4075225,0
+AXP.US,D,20190628,000000,118.333,118.591,117.291,117.529,4557334.7561998,0
+AXP.US,D,20190701,000000,119.287,120.349,118.591,118.929,4226016.215036,0
+AXP.US,D,20190702,000000,118.81,119.307,118.641,119.098,4281919.4429223,0
+AXP.US,D,20190703,000000,119.575,120.388,119.307,120.219,3889150.9790375,0
+AXP.US,D,20190705,000000,120.467,120.527,118.731,119.763,3907155.3187289,0
+AXP.US,D,20190708,000000,119.356,119.594,119.039,119.237,3489252.921574,0
+AXP.US,D,20190709,000000,118.691,120.378,118.611,120.259,2342630.6941479,0
+AXP.US,D,20190710,000000,121.003,122.651,121.003,121.172,2862492.5264361,0
+AXP.US,D,20190711,000000,121.261,121.946,120.755,121.549,3065918.6930197,0
+AXP.US,D,20190712,000000,121.807,122.254,121.153,122.214,1716557.4644736,0
+AXP.US,D,20190715,000000,122.502,122.889,122.016,122.78,2466755.7495661,0
+AXP.US,D,20190716,000000,123.415,123.524,122.055,122.314,2862656.7609971,0
+AXP.US,D,20190717,000000,122.274,122.849,121.291,121.361,2354697.4002951,0
+AXP.US,D,20190718,000000,121.003,123.286,120.974,122.641,3694442.3426464,0
+AXP.US,D,20190719,000000,121.093,122.254,118.235,119.207,8187001.1743724,0
+AXP.US,D,20190722,000000,119.137,120.349,119.088,120.339,5067538.9917594,0
+AXP.US,D,20190723,000000,120.706,123.177,120.686,122.453,4246068.9526565,0
+AXP.US,D,20190724,000000,121.966,122.472,121.083,122.205,3799222.9849617,0
+AXP.US,D,20190725,000000,122.065,122.443,120.815,121.43,2788900.3295183,0
+AXP.US,D,20190726,000000,121.371,121.817,120.627,121.073,4435537.1967068,0
+AXP.US,D,20190729,000000,121.192,121.718,120.855,121.47,1915648.0401628,0
+AXP.US,D,20190730,000000,120.885,121.192,120.627,120.785,1650481.769548,0
+AXP.US,D,20190731,000000,120.845,120.904,118.056,118.791,3372625.2242421,0
+AXP.US,D,20190801,000000,118.205,120.467,117.967,118.523,4701137.7317129,0
+AXP.US,D,20190802,000000,118.304,119.287,117.549,118.731,3422592.8337322,0
+AXP.US,D,20190805,000000,116.955,117.549,114.761,115.297,6152700.2131506,0
+AXP.US,D,20190806,000000,115.635,117.321,115.445,117.043,3661570.2411056,0
+AXP.US,D,20190807,000000,115.495,118.284,114.821,117.987,3320077.2177545,0
+AXP.US,D,20190808,000000,118.284,120.061,118.135,119.654,3116345.7562508,0
+AXP.US,D,20190809,000000,119.941,121.033,119.108,120.507,2238932.1863017,0
+AXP.US,D,20190812,000000,119.356,120.071,118.235,118.383,2781668.9709663,0
+AXP.US,D,20190813,000000,118.294,120.815,117.003,120.646,3363995.352987,0
+AXP.US,D,20190814,000000,118.771,119.693,116.637,117.133,5891071.5348273,0
+AXP.US,D,20190815,000000,117.133,117.471,115.693,116.875,3174380.0031336,0
+AXP.US,D,20190816,000000,117.957,119.137,117.163,119.029,2453674.4164074,0
+AXP.US,D,20190819,000000,120.438,120.487,118.761,118.82,3441347.8160489,0
+AXP.US,D,20190820,000000,118.065,118.215,115.893,115.961,3813009.6199159,0
+AXP.US,D,20190821,000000,116.993,117.529,116.507,116.993,3087107.9741049,0
+AXP.US,D,20190822,000000,117.768,118.145,116.299,116.765,2431350.6070055,0
+AXP.US,D,20190823,000000,116.517,116.557,111.803,112.459,5026313.0942378,0
+AXP.US,D,20190826,000000,113.014,113.589,112.121,113.193,3319821.2939601,0
+AXP.US,D,20190827,000000,113.729,113.977,111.595,112.449,3293933.6953428,0
+AXP.US,D,20190828,000000,111.773,113.947,111.714,113.729,2443183.5559861,0
+AXP.US,D,20190829,000000,115.059,115.763,114.573,115.317,1990885.605412,0
+AXP.US,D,20190830,000000,116.131,116.19,114.433,114.969,2477586.1624232,0
+AXP.US,D,20190903,000000,114.473,114.879,112.259,112.339,3349559.8403808,0
+AXP.US,D,20190904,000000,113.103,113.381,112.498,113.083,3937802.6968919,0
+AXP.US,D,20190905,000000,114.115,116.161,114.115,115.247,5508706.2724263,0
+AXP.US,D,20190906,000000,115.703,115.753,114.602,114.791,4766634.0715921,0
+AXP.US,D,20190909,000000,115.773,115.951,114.135,114.533,5587085.4533875,0
+AXP.US,D,20190910,000000,114.215,114.225,111.069,112.051,6487818.3158442,0
+AXP.US,D,20190911,000000,111.863,112.785,111.505,112.697,3847302.4007878,0
+AXP.US,D,20190912,000000,113.639,115.029,113.431,113.659,3909254.0953576,0
+AXP.US,D,20190913,000000,113.877,114.583,112.975,113.837,4126539.442223,0
+AXP.US,D,20190916,000000,112.825,113.113,111.436,112.369,4482068.9788787,0
+AXP.US,D,20190917,000000,112.597,113.769,112.24,113.689,3220665.9372511,0
+AXP.US,D,20190918,000000,113.253,113.451,112.21,113.391,3022754.2231343,0
+AXP.US,D,20190919,000000,113.272,114.135,112.339,112.488,2088030.8520039,0
+AXP.US,D,20190920,000000,112.527,112.925,111.138,111.545,5593794.8886109,0
+AXP.US,D,20190923,000000,111.129,113.103,110.88,112.925,5448591.3852469,0
+AXP.US,D,20190924,000000,113.54,114.801,112.259,112.855,5371490.8156834,0
+AXP.US,D,20190925,000000,112.557,114.066,111.803,113.759,2892399.3377138,0
+AXP.US,D,20190926,000000,113.947,114.631,113.491,113.56,3622946.9072093,0
+AXP.US,D,20190927,000000,113.769,114.235,112.677,113.253,3047995.9668217,0
+AXP.US,D,20190930,000000,113.689,113.877,112.825,112.965,2464502.8141165,0
+AXP.US,D,20191001,000000,113.351,114.115,111.367,111.456,2992012.1330159,0
+AXP.US,D,20191002,000000,110.553,110.593,107.675,107.784,5163651.4750078,0
+AXP.US,D,20191003,000000,107.873,108.29,106.474,107.903,3702110.9883116,0
+AXP.US,D,20191004,000000,107.972,109.799,107.952,109.679,2871785.381379,0
+AXP.US,D,20191007,000000,109.203,109.917,108.905,108.955,2696797.9907644,0
+AXP.US,D,20191008,000000,108.171,108.955,107.426,107.893,3967430.4101734,0
+AXP.US,D,20191009,000000,108.578,110.037,108.558,109.213,2488713.8096084,0
+AXP.US,D,20191010,000000,110.076,110.999,109.223,110.275,2502918.5877701,0
+AXP.US,D,20191011,000000,111.753,112.717,111.377,111.595,2999801.6875604,0
+AXP.US,D,20191014,000000,111.337,112.191,111.148,111.585,1963404.0247369,0
+AXP.US,D,20191015,000000,112.22,113.301,111.923,112.736,3204344.2461289,0
+AXP.US,D,20191016,000000,112.766,113.113,112.259,112.557,2239752.3515325,0
+AXP.US,D,20191017,000000,113.143,114.403,113.093,114.175,3160612.5120851,0
+AXP.US,D,20191018,000000,114.791,115.039,111.863,111.952,6462413.3451699,0
+AXP.US,D,20191021,000000,112.697,114.453,112.637,114.125,4506614.4889366,0
+AXP.US,D,20191022,000000,113.759,114.423,113.391,113.699,4085768.9681464,0
+AXP.US,D,20191023,000000,113.521,114.305,110.731,111.684,4107403.5969367,0
+AXP.US,D,20191024,000000,111.674,112.091,111.337,111.605,2734266.644864,0
+AXP.US,D,20191025,000000,111.555,113.609,111.465,113.361,2425109.6936891,0
+AXP.US,D,20191028,000000,113.729,114.373,113.183,113.669,2662613.0203099,0
+AXP.US,D,20191029,000000,113.203,113.917,112.259,112.567,2875031.7847862,0
+AXP.US,D,20191030,000000,112.587,113.282,112.051,113.183,2361895.5089053,0
+AXP.US,D,20191031,000000,112.925,113.311,112.081,112.439,2615448.48167,0
+AXP.US,D,20191101,000000,113.511,114.523,113.282,114.215,2124325.682401,0
+AXP.US,D,20191104,000000,114.671,115.535,114.085,114.681,2040698.0485071,0
+AXP.US,D,20191105,000000,114.899,115.019,112.895,113.857,2743331.7880843,0
+AXP.US,D,20191106,000000,113.977,114.781,113.977,114.751,2524942.1401219,0
+AXP.US,D,20191107,000000,115.307,117.371,115.147,116.269,2967831.3647438,0
+AXP.US,D,20191108,000000,116.011,116.775,115.903,116.448,2070098.0500661,0
+AXP.US,D,20191111,000000,115.783,116.775,115.545,115.903,1777503.6001978,0
+AXP.US,D,20191112,000000,115.883,116.219,115.445,115.903,2099121.2189514,0
+AXP.US,D,20191113,000000,115.307,115.971,115.177,115.297,1918338.2627257,0
+AXP.US,D,20191114,000000,115.059,115.981,114.861,115.931,2076478.0085934,0
+AXP.US,D,20191115,000000,115.981,116.319,115.425,115.783,2442310.9969076,0
+AXP.US,D,20191118,000000,115.595,115.863,114.473,114.721,2730657.5148189,0
+AXP.US,D,20191119,000000,115.069,115.485,114.919,115.059,1972513.5012129,0
+AXP.US,D,20191120,000000,114.889,115.267,114.017,114.373,2653730.2479825,0
+AXP.US,D,20191121,000000,114.363,114.543,113.589,113.887,2903718.4239578,0
+AXP.US,D,20191122,000000,114.285,114.363,113.511,114.135,1699881.1073057,0
+AXP.US,D,20191125,000000,114.215,115.635,114.215,115.635,2383982.5384188,0
+AXP.US,D,20191126,000000,115.913,116.031,114.661,114.851,4794983.1734757,0
+AXP.US,D,20191127,000000,115.059,115.395,114.423,115.367,2742963.0160027,0
+AXP.US,D,20191129,000000,115.119,115.903,114.841,115.167,2045950.5317357,0
+AXP.US,D,20191202,000000,115.347,115.395,112.259,112.419,5777005.0905871,0
+AXP.US,D,20191203,000000,111.247,111.942,109.917,111.763,4010837.7053911,0
+AXP.US,D,20191204,000000,112.459,113.629,112.191,113.073,2549421.1502961,0
+AXP.US,D,20191205,000000,113.043,113.531,112.736,113.381,3263071.7039192,0
+AXP.US,D,20191206,000000,115.247,116.419,114.969,115.645,3429208.5645741,0
+AXP.US,D,20191209,000000,115.475,116.507,115.157,115.495,3025114.9690013,0
+AXP.US,D,20191210,000000,115.485,116.448,115.089,115.903,2626616.431815,0
+AXP.US,D,20191211,000000,115.893,116.359,115.147,115.663,2102117.7440083,0
+AXP.US,D,20191212,000000,115.635,117.987,115.109,117.569,3062768.0091417,0
+AXP.US,D,20191213,000000,117.381,119.833,117.043,119.565,4088037.017206,0
+AXP.US,D,20191216,000000,120.467,121.103,118.255,118.582,3563231.0193313,0
+AXP.US,D,20191217,000000,118.869,120.239,118.165,119.793,4511691.6542903,0
+AXP.US,D,20191218,000000,119.872,119.912,118.949,119.127,3290011.2097858,0
+AXP.US,D,20191219,000000,119.049,119.733,118.771,119.673,2653118.6505683,0
+AXP.US,D,20191220,000000,120.666,121.053,119.673,120.587,6079761.9317547,0
+AXP.US,D,20191223,000000,120.557,120.557,118.601,119.336,3162165.1836093,0
+AXP.US,D,20191224,000000,119.793,120.17,119.247,119.585,994611.55416132,0
+AXP.US,D,20191226,000000,119.823,120.269,119.376,120.249,1551909.7981812,0
+AXP.US,D,20191227,000000,120.646,120.765,119.951,120.031,1865663.3019148,0
+AXP.US,D,20191230,000000,120.041,120.289,119.049,119.167,2405802.5608239,0
+AXP.US,D,20191231,000000,119.157,119.415,118.681,119.336,2441199.6427927,0
+AXP.US,D,20200102,000000,119.931,121.47,119.505,121.063,2814864.5037591,0
+AXP.US,D,20200103,000000,119.594,120.349,119.237,119.872,2173208.1347,0
+AXP.US,D,20200106,000000,118.691,119.435,118.453,119.336,2967981.4932688,0
+AXP.US,D,20200107,000000,118.791,119.673,118.691,118.731,2125746.361732,0
+AXP.US,D,20200108,000000,119.326,121.549,119.098,120.775,3596749.983376,0
+AXP.US,D,20200109,000000,121.679,123.018,121.579,122.949,2898910.2808604,0
+AXP.US,D,20200110,000000,122.73,123.296,122.105,122.463,2900419.6267027,0
+AXP.US,D,20200113,000000,122.979,124.07,122.78,123.663,3415443.0886737,0
+AXP.US,D,20200114,000000,123.743,125.142,123.465,123.921,3988393.994684,0
+AXP.US,D,20200115,000000,123.812,124.914,123.574,124.894,3312994.9801536,0
+AXP.US,D,20200116,000000,125.539,125.946,124.785,125.589,2520561.2083978,0
+AXP.US,D,20200117,000000,126.452,126.859,125.817,126.522,3804186.2944541,0
+AXP.US,D,20200121,000000,126.134,126.82,125.43,125.569,3225237.3004599,0
+AXP.US,D,20200122,000000,125.956,127.256,125.956,126.492,2582125.994554,0
+AXP.US,D,20200123,000000,126.274,126.572,125.192,126.383,3992595.5782372,0
+AXP.US,D,20200124,000000,131.186,132.884,128.774,129.966,8952471.2584857,0
+AXP.US,D,20200127,000000,126.174,126.978,123.991,125.678,6686250.9457157,0
+AXP.US,D,20200128,000000,126.998,128.794,126.154,127.425,3859608.9095454,0
+AXP.US,D,20200129,000000,127.444,128.07,126.442,126.68,2618022.8332236,0
+AXP.US,D,20200130,000000,125.787,128.258,125.48,128.15,2524440.3682731,0
+AXP.US,D,20200131,000000,127.157,127.236,124.467,124.944,3661819.1118819,0
+AXP.US,D,20200203,000000,125.589,127.206,125.49,126.026,2829347.3723429,0
+AXP.US,D,20200204,000000,127.832,128.268,126.72,126.849,2648069.6972865,0
+AXP.US,D,20200205,000000,128.358,128.725,126.304,128.526,4245697.1578528,0
+AXP.US,D,20200206,000000,129.072,129.251,128.05,128.179,1776051.686073,0
+AXP.US,D,20200207,000000,127.534,127.703,126.353,126.82,2999443.9987926,0
+AXP.US,D,20200210,000000,126.611,127.464,126.363,127.226,1888171.4973576,0
+AXP.US,D,20200211,000000,127.98,128.576,127.306,127.594,1801962.4588922,0
+AXP.US,D,20200212,000000,128.318,128.646,127.494,128.17,1783141.9842659,0
+AXP.US,D,20200213,000000,128.09,129.568,128,129.36,3303971.1474669,0
+AXP.US,D,20200214,000000,129.598,131.196,129.43,130.71,2453719.7572371,0
+AXP.US,D,20200218,000000,130.71,131.564,129.806,130.442,2524095.7779673,0
+AXP.US,D,20200219,000000,131.126,132.198,130.958,131.732,1855888.8266031,0
+AXP.US,D,20200220,000000,131.236,132.794,129.768,131.404,2642051.4578227,0
+AXP.US,D,20200221,000000,131.038,131.107,128.814,129.768,3229017.7180839,0
+AXP.US,D,20200224,000000,124.517,125.986,122.413,123.316,6579106.5348114,0
+AXP.US,D,20200225,000000,122.849,123.127,115.367,116.309,7929196.2393548,0
+AXP.US,D,20200226,000000,116.667,117.778,113.967,113.997,5477708.2585135,0
+AXP.US,D,20200227,000000,111.495,113.024,108.498,108.528,8606632.5685003,0
+AXP.US,D,20200228,000000,104.906,106.811,102.94,105.759,11812135.524721,0
+AXP.US,D,20200302,000000,106.89,109.659,104.469,109.54,10240455.109639,0
+AXP.US,D,20200303,000000,110.642,111.991,102.94,103.903,9651511.9892018,0
+AXP.US,D,20200304,000000,106.067,111.387,105.104,111.307,7765800.9875365,0
+AXP.US,D,20200305,000000,107.387,108.31,105.531,106.722,12536611.453332,0
+AXP.US,D,20200306,000000,101.72,104.638,99.8439,104.122,10288474.071025,0
+AXP.US,D,20200309,000000,97.0411,97.5809,93.2557,94.5568,12750422.685068,0
+AXP.US,D,20200310,000000,98.0613,99.4468,93.7499,99.3872,10179724.594749,0
+AXP.US,D,20200311,000000,96.4941,97.1233,90.3061,91.758,9171601.4733334,0
+AXP.US,D,20200312,000000,84.3323,86.2061,78.7029,80.3583,12688439.755704,0
+AXP.US,D,20200313,000000,86.9485,96.2828,81.0987,95.8192,13180945.954066,0
+AXP.US,D,20200316,000000,79.3103,89.6411,77.3174,82.6094,15667346.373785,0
+AXP.US,D,20200317,000000,84.2827,85.563,80.0586,83.2921,10927133.915027,0
+AXP.US,D,20200318,000000,76.9809,78.425,64.4568,70.9497,14926036.906464,0
+AXP.US,D,20200319,000000,69.7834,74.9325,67.1415,74.1445,12817083.780483,0
+AXP.US,D,20200320,000000,75.9816,79.3103,69.8033,71.3059,12690436.767359,0
+AXP.US,D,20200323,000000,70.0554,72.5515,65.5326,66.3406,9259226.1532599,0
+AXP.US,D,20200324,000000,70.7203,81.5513,68.9776,80.8585,11012037.137597,0
+AXP.US,D,20200325,000000,84.2827,92.7982,82.0814,86.747,11482497.616979,0
+AXP.US,D,20200326,000000,88.7369,95.9056,87.3901,89.7473,9835379.1294218,0
+AXP.US,D,20200327,000000,84.6003,88.4778,82.5616,85.3614,7276434.3897384,0
+AXP.US,D,20200330,000000,85.1481,87.9201,82.0317,86.8423,5784628.3954226,0
+AXP.US,D,20200331,000000,86.5257,87.4487,81.8402,82.3582,6316722.175993,0
+AXP.US,D,20200401,000000,77.5873,78.2235,74.0759,74.8838,8641550.0452482,0
+AXP.US,D,20200402,000000,74.5454,76.5383,73.3554,74.1593,8619348.1522994,0
+AXP.US,D,20200403,000000,73.5211,74.1593,70.24,71.1977,10361147.360461,0
+AXP.US,D,20200406,000000,77.6033,81.5007,76.1701,81.1335,11632572.740602,0
+AXP.US,D,20200407,000000,88.4461,90.2574,84.5675,84.7233,8986435.5702356,0
+AXP.US,D,20200408,000000,86.2994,89.9666,85.2464,89.0754,6329267.4797871,0
+AXP.US,D,20200409,000000,91.504,94.6571,90.4093,91.7262,7137853.6702341,0
+AXP.US,D,20200413,000000,90.2475,90.3715,85.0746,87.3821,5207572.6329624,0
+AXP.US,D,20200414,000000,88.4759,89.4822,83.1066,85.5054,8996758.1658,0
+AXP.US,D,20200415,000000,80.7077,82.6123,78.0479,81.0561,10766875.241051,0
+AXP.US,D,20200416,000000,81.0561,81.202,77.7134,78.695,7780476.3027531,0
+AXP.US,D,20200417,000000,82.5358,84.5377,81.5295,84.5377,8547871.8607682,0
+AXP.US,D,20200420,000000,81.8302,82.4882,79.9931,81.2695,6347525.7281249,0
+AXP.US,D,20200421,000000,78.0955,79.7658,76.8767,78.8598,7608533.8007472,0
+AXP.US,D,20200422,000000,80.8725,80.9261,79.2954,79.8472,5306620.1792542,0
+AXP.US,D,20200423,000000,80.5251,82.0128,79.0454,79.7708,6003084.5432686,0
+AXP.US,D,20200424,000000,81.3856,82.0128,78.6572,80.4567,9434551.0811623,0
+AXP.US,D,20200427,000000,80.7465,82.3712,79.6527,82.2848,8047612.3805253,0
+AXP.US,D,20200428,000000,84.7045,86.0582,83.3973,85.3138,7407559.06169,0
+AXP.US,D,20200429,000000,88.7558,93.2457,87.9251,92.9837,9713466.7064935,0
+AXP.US,D,20200430,000000,90.6921,91.232,88.195,88.2734,6774717.9575007,0
+AXP.US,D,20200501,000000,85.2245,86.1634,84.3164,85.4388,4776005.5173065,0
+AXP.US,D,20200504,000000,83.2812,84.5179,82.245,83.5621,5039880.0780614,0
+AXP.US,D,20200505,000000,85.1292,85.8358,83.5423,83.9105,4559015.3896212,0
+AXP.US,D,20200506,000000,84.636,84.897,81.1245,81.2595,4882684.4290257,0
+AXP.US,D,20200507,000000,82.517,84.5179,82.1588,83.9005,4785558.3263396,0
+AXP.US,D,20200508,000000,85.6116,86.7351,84.6905,86.5793,4049295.7971525,0
+AXP.US,D,20200511,000000,84.6459,84.7888,82.517,82.5458,6117218.4949663,0
+AXP.US,D,20200512,000000,83.2902,84.4137,80.3891,80.4269,5690526.0222914,0
+AXP.US,D,20200513,000000,79.3242,79.4512,74.8749,75.4852,11041876.441417,0
+AXP.US,D,20200514,000000,74.4114,81.1633,73.5211,81.0749,10983483.498192,0
+AXP.US,D,20200515,000000,79.7798,80.6681,78.5758,79.5386,6841863.6960074,0
+AXP.US,D,20200518,000000,83.8907,86.0969,83.1165,85.5252,8050055.7474598,0
+AXP.US,D,20200519,000000,85.5352,86.9087,83.7845,84.4137,5086596.2462741,0
+AXP.US,D,20200520,000000,86.2696,88.3598,85.8726,87.7683,5394527.9874728,0
+AXP.US,D,20200521,000000,87.1697,88.4461,86.216,86.8989,6452423.2490234,0
+AXP.US,D,20200522,000000,86.7827,87.01,85.3317,86.4165,3860476.4307539,0
+AXP.US,D,20200526,000000,90.8757,92.4518,89.8584,91.2419,6780599.1669013,0
+AXP.US,D,20200527,000000,96.7393,98.3749,93.6417,97.9243,11378939.161919,0
+AXP.US,D,20200528,000000,98.226,99.1392,94.8119,94.8605,9584427.7127086,0
+AXP.US,D,20200529,000000,92.3842,93.9415,91.5704,91.9684,7971996.9750285,0
+AXP.US,D,20200601,000000,92.4418,94.8704,91.4742,93.5931,4416947.4565251,0
+AXP.US,D,20200602,000000,95.3826,97.2107,94.9667,95.8391,5617084.9614727,0
+AXP.US,D,20200603,000000,99.4369,102.414,98.3154,101.948,7547297.4837128,0
+AXP.US,D,20200604,000000,100.082,103.923,99.8538,103.07,6038637.7992064,0
+AXP.US,D,20200605,000000,110.374,112.161,104.538,106.156,10438209.642212,0
+AXP.US,D,20200608,000000,108.26,110.007,107.029,109.967,7024421.9976099,0
+AXP.US,D,20200609,000000,106.484,108.151,105.124,106.851,5703517.6813647,0
+AXP.US,D,20200610,000000,106.404,106.722,102.504,102.702,5941248.7197081,0
+AXP.US,D,20200611,000000,97.571,99.6357,94.927,95.3826,8891297.411039,0
+AXP.US,D,20200612,000000,99.8339,100.112,94.8804,98.365,7495672.4150033,0
+AXP.US,D,20200615,000000,96.7393,101.322,94.4357,100.548,6697451.1382284,0
+AXP.US,D,20200616,000000,105.461,105.501,99.5063,102.166,6936958.5295224,0
+AXP.US,D,20200617,000000,102.216,102.662,100.44,100.558,4556883.3630507,0
+AXP.US,D,20200618,000000,98.8216,100.102,97.963,98.8414,3768697.523252,0
+AXP.US,D,20200619,000000,100.826,100.826,96.0783,97.6395,7845443.6662857,0
+AXP.US,D,20200622,000000,94.803,97.2197,94.7543,96.1964,4961754.8057465,0
+AXP.US,D,20200623,000000,97.6395,98.3352,96.0068,96.1766,4511968.7371385,0
+AXP.US,D,20200624,000000,94.4645,95.064,91.897,92.3644,6159225.262333,0
+AXP.US,D,20200625,000000,91.5228,94.9191,90.7021,94.6571,5370612.211161,0
+AXP.US,D,20200626,000000,92.8011,93.1574,89.4326,90.3715,10843158.668105,0
+AXP.US,D,20200629,000000,91.3581,92.298,90.2961,91.4365,5129782.8827874,0
+AXP.US,D,20200630,000000,91.0881,92.4796,90.5125,92.0934,4514376.8389832,0
+AXP.US,D,20200701,000000,92.561,94.2233,90.9968,91.3948,3396946.0452993,0
+AXP.US,D,20200702,000000,94.0367,94.5419,91.1993,91.6667,4362952.5737827,0
+AXP.US,D,20200706,000000,93.7857,95.1354,93.1336,93.8531,4177576.0877202,0
+AXP.US,D,20200707,000000,92.7446,92.819,90.0152,90.3825,5725923.1042601,0
+AXP.US,D,20200708,000000,89.3711,90.4659,88.1474,90.2783,6567557.7216969,0
+AXP.US,D,20200709,000000,89.8981,90.5779,87.0497,88.0124,4614841.03431,0
+AXP.US,D,20200710,000000,87.7683,90.6713,87.2829,90.5979,4528739.8062618,0
+AXP.US,D,20200713,000000,91.5784,93.0562,90.1591,90.9174,4959755.7789433,0
+AXP.US,D,20200714,000000,90.5581,92.5312,89.6837,92.162,4161904.281824,0
+AXP.US,D,20200715,000000,93.9305,95.0184,93.6675,94.6094,5562703.1703167,0
+AXP.US,D,20200716,000000,93.7757,95.0282,92.9679,93.6001,2743488.9696272,0
+AXP.US,D,20200717,000000,93.6289,93.8035,92.3268,92.4914,2957294.1559188,0
+AXP.US,D,20200720,000000,92.1232,92.6662,90.9373,91.3451,3663847.358331,0
+AXP.US,D,20200721,000000,92.561,94.7087,92.0548,93.61,4350379.0579167,0
+AXP.US,D,20200722,000000,93.1048,94.6591,92.686,93.8135,4487216.6744121,0
+AXP.US,D,20200723,000000,92.814,95.0184,92.814,93.9405,4363018.0660923,0
+AXP.US,D,20200724,000000,92.6096,94.4069,90.6663,92.6384,4929653.4983108,0
+AXP.US,D,20200727,000000,91.9674,93.2696,90.9968,93.086,3603587.3804965,0
+AXP.US,D,20200728,000000,93.0562,93.5703,91.5208,91.753,3671325.5725115,0
+AXP.US,D,20200729,000000,92.035,94.0179,91.7729,93.9593,2873084.1442567,0
+AXP.US,D,20200730,000000,92.0062,92.1034,89.8882,91.9774,3968360.4009695,0
+AXP.US,D,20200731,000000,91.6478,91.7818,89.6262,90.6851,4207608.8457471,0
+AXP.US,D,20200803,000000,90.6763,91.7342,89.8296,90.8985,2953237.6630206,0
+AXP.US,D,20200804,000000,90.8499,91.1467,89.8783,90.5581,2485305.1867881,0
+AXP.US,D,20200805,000000,91.1705,92.8795,91.1605,92.6959,2935221.2324413,0
+AXP.US,D,20200806,000000,92.4914,93.5465,91.8116,93.211,2777201.3878788,0
+AXP.US,D,20200807,000000,92.5996,96.4951,92.2702,96.3602,4827039.1400818,0
+AXP.US,D,20200810,000000,96.6807,99.7442,96.4564,98.762,5407466.2451245,0
+AXP.US,D,20200811,000000,101.054,102.722,100.042,100.34,4882121.1951632,0
+AXP.US,D,20200812,000000,101.799,101.838,97.836,98.8216,3507250.2082475,0
+AXP.US,D,20200813,000000,97.6891,98.9704,96.6907,97.5809,3360670.3588082,0
+AXP.US,D,20200814,000000,96.8445,98.4324,96.4664,97.571,2013345.4373032,0
+AXP.US,D,20200817,000000,97.0937,97.1731,94.6888,94.796,7706128.4253402,0
+AXP.US,D,20200818,000000,95.4174,96.0386,93.7459,93.9405,3434567.850646,0
+AXP.US,D,20200819,000000,94.0854,95.1504,93.1813,94.1549,3169131.5502009,0
+AXP.US,D,20200820,000000,93.0363,94.8208,92.9778,93.9881,3192649.3347853,0
+AXP.US,D,20200821,000000,93.7659,94.8933,93.2507,93.4343,2928116.8282125,0
+AXP.US,D,20200824,000000,93.9495,96.5636,93.6675,96.5249,4261432.4409107,0
+AXP.US,D,20200825,000000,97.7765,97.9432,95.2595,96.253,3032250.6080239,0
+AXP.US,D,20200826,000000,95.7766,96.3403,95.0481,95.6228,3021818.1868943,0
+AXP.US,D,20200827,000000,95.9711,99.2682,95.7468,98.6706,4108197.5652437,0
+AXP.US,D,20200828,000000,99.278,99.9923,97.8945,99.6456,4510232.6871476,0
+AXP.US,D,20200831,000000,99.9923,99.9923,98.502,98.7302,4801336.9350793,0
+AXP.US,D,20200901,000000,97.699,99.8737,97.3279,99.5857,3234747.7913854,0
+AXP.US,D,20200902,000000,99.6755,101.908,99.4071,101.452,3639634.3476912,0
+AXP.US,D,20200903,000000,101.998,105.958,100.916,101.511,6943948.070316,0
+AXP.US,D,20200904,000000,103.347,105.213,101.531,102.692,5387483.0301096,0
+AXP.US,D,20200908,000000,101.472,102.106,100.38,100.737,4648293.4984711,0
+AXP.US,D,20200909,000000,101.62,101.75,99.7841,100.846,2546634.2006298,0
+AXP.US,D,20200910,000000,101.253,102.136,99.427,99.8638,3384618.3774878,0
+AXP.US,D,20200911,000000,100.002,100.916,99.149,100.44,2680517.610176,0
+AXP.US,D,20200914,000000,101.69,104.648,101.273,104.24,3725627.765322,0
+AXP.US,D,20200915,000000,104.786,105.064,103.238,103.675,3469617.3195869,0
+AXP.US,D,20200916,000000,103.724,104.459,101.73,102.99,5967628.0144342,0
+AXP.US,D,20200917,000000,101.322,102.374,100.4,101.7,3309069.4718745,0
+AXP.US,D,20200918,000000,101.511,103.129,100.39,100.518,6822921.304928,0
+AXP.US,D,20200921,000000,97.7566,97.7864,93.4989,95.3974,8582554.5727755,0
+AXP.US,D,20200922,000000,95.2426,96.9675,93.6875,95.6972,5026380.6016953,0
+AXP.US,D,20200923,000000,93.0562,94.3573,92.4042,92.8617,9701191.4325297,0
+AXP.US,D,20200924,000000,92.6473,94.1638,91.0643,92.7545,4372491.27678,0
+AXP.US,D,20200925,000000,92.0062,94.1151,91.7918,93.5415,2856514.5899321,0
+AXP.US,D,20200928,000000,96.2054,96.9081,95.846,96.0287,4045321.9253218,0
+AXP.US,D,20200929,000000,95.9512,96.5448,94.4854,94.9886,3293694.9003064,0
+AXP.US,D,20200930,000000,95.456,98.6608,95.456,97.4161,5208011.9352236,0
+AXP.US,D,20201001,000000,97.4936,98.621,96.5636,98.4722,4300725.8115126,0
+AXP.US,D,20201002,000000,96.9626,100.221,95.846,98.75,3893567.1758514,0
+AXP.US,D,20201005,000000,100.41,101.144,99.3872,100.956,2946674.3260264,0
+AXP.US,D,20201006,000000,102.037,102.315,98.4622,98.901,3405329.060926,0
+AXP.US,D,20201007,000000,99.9036,101.214,99.5063,100.46,3137313.3710574,0
+AXP.US,D,20201008,000000,101.809,103.576,101.541,103.496,2995338.1347688,0
+AXP.US,D,20201009,000000,103.426,104.618,102.702,103.774,3597778.7164235,0
+AXP.US,D,20201012,000000,103.883,104.429,103.436,104.032,2691843.7494379,0
+AXP.US,D,20201013,000000,103.328,104.012,102.226,102.474,2667095.7170074,0
+AXP.US,D,20201014,000000,102.841,103.704,102.226,102.276,2896634.1712088,0
+AXP.US,D,20201015,000000,100.936,102.354,100.528,101.908,2766223.8692187,0
+AXP.US,D,20201016,000000,102.116,103.129,101.68,102.374,2453668.3709634,0
+AXP.US,D,20201019,000000,102.593,102.682,99.7741,99.9923,3275999.885831,0
+AXP.US,D,20201020,000000,100.45,102.077,100.34,100.638,3028296.8876731,0
+AXP.US,D,20201021,000000,100.668,100.876,98.9108,98.9902,2652531.23493,0
+AXP.US,D,20201022,000000,99.2483,102.325,99.1292,102.256,3841694.2439395,0
+AXP.US,D,20201023,000000,98.1992,101.134,97.5809,98.5416,9142286.10799,0
+AXP.US,D,20201026,000000,97.3577,97.6792,93.4641,94.538,5873534.709469,0
+AXP.US,D,20201027,000000,95.2595,95.337,92.6056,92.6354,3873965.8313801,0
+AXP.US,D,20201028,000000,89.7353,91.3074,88.7994,89.384,7212154.1916693,0
+AXP.US,D,20201029,000000,89.2004,90.0013,87.9509,88.869,5553773.0420115,0
+AXP.US,D,20201030,000000,88.6049,89.112,86.9554,89.0336,4853834.5628672,0
+AXP.US,D,20201102,000000,90.7129,91.8543,90.0381,91.1417,3661800.9755501,0
+AXP.US,D,20201103,000000,92.4597,94.5072,92.1173,93.9613,4103523.4294875,0
+AXP.US,D,20201104,000000,91.7272,95.455,90.6157,94.0685,4658161.6781643,0
+AXP.US,D,20201105,000000,94.8595,95.9424,94.4993,95.7369,4301255.7954333,0
+AXP.US,D,20201106,000000,96.1378,96.255,93.9425,94.3514,3204029.8830429,0
+AXP.US,D,20201109,000000,107.863,116.915,107.526,114.533,17689412.364003,0
+AXP.US,D,20201110,000000,115.733,116.993,112.349,113.143,7231659.8166112,0
+AXP.US,D,20201111,000000,113.123,113.183,107.635,108.439,5782476.2173723,0
+AXP.US,D,20201112,000000,107.168,109.411,106.9,108.419,5065387.8212831,0
+AXP.US,D,20201113,000000,109.62,112.835,109.491,112.22,4932183.5166087,0
+AXP.US,D,20201116,000000,116.219,117.471,113.917,115.813,5471391.7771477,0
+AXP.US,D,20201117,000000,114.135,114.949,111.377,113.649,4122931.3197519,0
+AXP.US,D,20201118,000000,114.105,115.903,111.426,111.475,3345147.6738629,0
+AXP.US,D,20201119,000000,111.029,112.031,109.808,111.377,3330354.4724891,0
+AXP.US,D,20201120,000000,110.989,111.773,109.203,109.858,3794710.0610444,0
+AXP.US,D,20201123,000000,111.475,113.947,110.969,113.272,3099025.559301,0
+AXP.US,D,20201124,000000,116.121,117.917,115.049,117.471,6322034.1060871,0
+AXP.US,D,20201125,000000,116.607,118.056,115.395,117.659,4761749.3528712,0
+AXP.US,D,20201127,000000,117.609,118.751,116.895,117.669,2508367.5479273,0
+AXP.US,D,20201130,000000,117.133,118.552,115.147,115.733,3604830.7268046,0
+AXP.US,D,20201201,000000,117.401,119.604,116.955,117.033,3673256.0842832,0
+AXP.US,D,20201202,000000,116.389,119.882,116.021,119.366,3353012.7964569,0
+AXP.US,D,20201203,000000,119.882,120.954,119.167,120.15,4391627.1220662,0
+AXP.US,D,20201204,000000,121.341,122.294,120.855,122.016,5173706.0558899,0
+AXP.US,D,20201207,000000,121.49,121.847,119.663,120.944,4359057.2927235,0
+AXP.US,D,20201208,000000,119.505,121.529,119.068,120.537,3712796.3105136,0
+AXP.US,D,20201209,000000,120.299,120.964,118.075,118.751,3712075.8951082,0
+AXP.US,D,20201210,000000,117.797,119.177,116.805,118.889,2888654.1851796,0
+AXP.US,D,20201211,000000,117.193,117.579,115.971,117.311,3015689.1142913,0
+AXP.US,D,20201214,000000,118.791,118.85,113.818,114.523,5468555.4563558,0
+AXP.US,D,20201215,000000,115.922,116.419,112.766,116.219,4641563.9117679,0
+AXP.US,D,20201216,000000,116.051,116.697,115.425,116.121,3016700.7185809,0
+AXP.US,D,20201217,000000,116.517,116.775,115.605,116.101,3839876.580455,0
+AXP.US,D,20201218,000000,115.733,116.467,113.818,114.671,8602100.5006772,0
+AXP.US,D,20201221,000000,112.975,115.147,110.969,113.589,4640493.8681867,0
+AXP.US,D,20201222,000000,113.371,113.441,111.615,111.783,3724440.8431575,0
+AXP.US,D,20201223,000000,112.985,115.337,112.985,114.115,2792738.1788599,0
+AXP.US,D,20201224,000000,114.095,114.602,113.024,114.513,724483.98920214,0
+AXP.US,D,20201228,000000,115.197,116.458,114.761,115.505,1925283.4702635,0
+AXP.US,D,20201229,000000,116.349,116.458,115.147,115.287,1906488.1849871,0
+AXP.US,D,20201230,000000,115.395,117.053,115.297,116.537,2002642.9863433,0
+AXP.US,D,20201231,000000,116.815,118.135,116.279,117.987,1791130.0308871,0
+AXP.US,D,20210104,000000,118.373,118.859,114.017,115.187,3558158.8918476,0
+AXP.US,D,20210105,000000,115.405,116.389,114.265,115.813,2165026.6338721,0
+AXP.US,D,20210106,000000,118.075,121.708,117.887,120.091,6006695.6884616,0
+AXP.US,D,20210107,000000,121.519,123.078,114.919,119.137,8880986.9063626,0
+AXP.US,D,20210108,000000,119.535,119.663,117.043,119.257,2996672.1627363,0
+AXP.US,D,20210111,000000,117.917,118.889,116.915,118.552,3381417.3149101,0
+AXP.US,D,20210112,000000,119.465,119.783,118.215,119.098,2727937.0650362,0
+AXP.US,D,20210113,000000,119.078,121.311,118.651,119.862,3756334.5903505,0
+AXP.US,D,20210114,000000,120.11,121.917,119.555,121.202,3476898.0492646,0
+AXP.US,D,20210115,000000,119.941,120.309,119.187,119.614,4032007.8425705,0
+AXP.US,D,20210119,000000,122.879,125.4,121.659,124.12,5941802.8854046,0
+AXP.US,D,20210120,000000,124.547,126.849,124.428,126.264,4176881.8692386,0
+AXP.US,D,20210121,000000,125.628,126.214,123.485,124.785,3732644.5106133,0
+AXP.US,D,20210122,000000,123.127,124.408,122.294,123.524,3017657.9138747,0
+AXP.US,D,20210125,000000,121.659,122.413,117.817,118.641,6287232.5003486,0
+AXP.US,D,20210126,000000,116.289,117.788,113.311,113.729,9121859.560418,0
+AXP.US,D,20210127,000000,112.478,114.373,109.769,111.724,5940194.7973107,0
+AXP.US,D,20210128,000000,114.999,117.877,114.175,116.497,5911166.5905555,0
+AXP.US,D,20210129,000000,115.297,115.941,113.401,113.837,5166515.0002976,0
+AXP.US,D,20210201,000000,115.257,116.815,114.573,114.602,3430976.8569328,0
+AXP.US,D,20210202,000000,115.843,119.882,115.833,118.195,4122586.7294462,0
+AXP.US,D,20210203,000000,117.579,118.473,117.083,117.937,2841522.8964815,0
+AXP.US,D,20210204,000000,118.483,122.8,118.294,122.314,3999151.8622135,0
+AXP.US,D,20210205,000000,124.001,124.696,123.018,123.663,3251658.9132938,0
+AXP.US,D,20210208,000000,124.229,125.738,124.12,125.331,3432177.8851332,0
+AXP.US,D,20210209,000000,125.003,125.013,123.584,124.06,2221103.1644852,0
+AXP.US,D,20210210,000000,124.983,126.026,124.209,125.569,2991176.8541753,0
+AXP.US,D,20210211,000000,124.805,126.432,124.338,125.648,3812123.9623756,0
+AXP.US,D,20210212,000000,125.529,127.752,125.341,126.928,2934187.4615239,0
+AXP.US,D,20210216,000000,126.234,128.189,125.589,127.97,2788708.8904595,0
+AXP.US,D,20210217,000000,127.385,128.438,125.777,125.886,3267253.1359926,0
+AXP.US,D,20210218,000000,124.844,126.154,123.465,125.817,2317855.4572196,0
+AXP.US,D,20210219,000000,126.8,130.59,126.8,128.983,3492201.0830792,0
+AXP.US,D,20210222,000000,128.784,133.638,128.646,133.122,4006239.1376844,0
+AXP.US,D,20210223,000000,133.638,135.444,131.494,134.094,4916484.5062145,0
+AXP.US,D,20210224,000000,134.352,138.024,133.976,136.992,4186439.7161418,0
+AXP.US,D,20210225,000000,137.707,137.727,133.538,134.234,3683988.7624629,0
+AXP.US,D,20210226,000000,134.254,135.384,131.018,132.446,3732349.2914332,0
+AXP.US,D,20210301,000000,135.315,136.874,135.256,135.831,3035113.1257397,0
+AXP.US,D,20210302,000000,135.374,137.28,135.216,136.357,2991232.2707449,0
+AXP.US,D,20210303,000000,137.092,141.26,137.092,139.632,4486831.7811465,0
+AXP.US,D,20210304,000000,139.196,141.121,137.042,139.722,4556324.1594843,0
+AXP.US,D,20210305,000000,141.647,144.903,139.126,144.277,5155364.1789106,0
+AXP.US,D,20210308,000000,144.227,148.327,143.682,147.155,4374206.1677171,0
+AXP.US,D,20210309,000000,145.478,145.975,141.121,142.084,5929176.9756909,0
+AXP.US,D,20210310,000000,142.669,145.21,142.411,143.711,3114447.4868469,0
+AXP.US,D,20210311,000000,142.967,144.763,142.114,144.694,3214425.0239347,0
+AXP.US,D,20210312,000000,145.995,147.523,144.952,145.439,2471392.6050846,0
+AXP.US,D,20210315,000000,144.972,145.815,142.997,143.94,2642405.1162944,0
+AXP.US,D,20210316,000000,144.198,144.208,139.861,140.327,4116452.6189732,0
+AXP.US,D,20210317,000000,141.747,141.806,138.948,141.667,3347959.812879,0
+AXP.US,D,20210318,000000,142.461,142.471,139.116,139.622,3241071.3257692,0
+AXP.US,D,20210319,000000,138.948,138.987,136.844,137.786,5206388.73352,0
+AXP.US,D,20210322,000000,136.596,138.064,135.93,137.042,2322326.0630291,0
+AXP.US,D,20210323,000000,136.05,136.606,132.318,133.25,5009378.7981275,0
+AXP.US,D,20210324,000000,135.106,137.132,134.75,135.554,2694865.4638447,0
+AXP.US,D,20210325,000000,135.087,139.573,133.926,139.325,2825234.4553011,0
+AXP.US,D,20210326,000000,140.764,140.992,138.114,140.754,2744516.6951007,0
+AXP.US,D,20210329,000000,139.027,140.099,137.399,139.414,2267646.029971,0
+AXP.US,D,20210330,000000,139.94,141.488,139.652,140.516,2077659.8928879,0
+AXP.US,D,20210331,000000,140.436,140.714,138.828,138.918,3010942.4332075,0
+AXP.US,D,20210401,000000,139.811,142.044,139.672,141.985,2677059.61623,0
+AXP.US,D,20210405,000000,144.297,144.863,143.017,143.463,3013770.6934075,0
+AXP.US,D,20210406,000000,143.384,143.93,141.796,143.553,2902883.1451171,0
+AXP.US,D,20210407,000000,144.803,145.707,143.126,144.515,2443126.1242684,0
+AXP.US,D,20210408,000000,144.188,144.545,142.094,144.426,2337409.4457131,0
+AXP.US,D,20210409,000000,145.557,145.785,144.079,145.141,1815717.8590527,0
+AXP.US,D,20210412,000000,144.645,145.131,143.811,144.943,1902913.3124578,0
+AXP.US,D,20210413,000000,143.94,143.989,141.28,143.394,2171096.2596094,0
+AXP.US,D,20210414,000000,143.215,146.093,143.106,144.803,2180704.4852123,0
+AXP.US,D,20210415,000000,144.893,145.935,142.907,145.875,2953853.2907308,0
+AXP.US,D,20210416,000000,147.047,147.781,146.034,147.325,3543070.4712935,0
+AXP.US,D,20210419,000000,146.531,146.847,145.161,145.885,2300118.1246364,0
+AXP.US,D,20210420,000000,144.595,144.883,141.925,142.511,2572723.3140459,0
+AXP.US,D,20210421,000000,141.439,144.763,140.476,144.565,2200859.99538,0
+AXP.US,D,20210422,000000,144.943,146.263,143.275,144.545,3306205.9465848,0
+AXP.US,D,20210423,000000,139.017,142.391,138.164,141.747,6516596.6442491,0
+AXP.US,D,20210426,000000,144.188,148.435,142.967,147.671,4908494.4444454,0
+AXP.US,D,20210427,000000,148.019,148.197,146.193,147.691,2740897.4893158,0
+AXP.US,D,20210428,000000,147.999,150.729,146.779,149.815,2631330.8705309,0
+AXP.US,D,20210429,000000,151.115,152.317,149.369,151.879,2683997.7707498,0
+AXP.US,D,20210430,000000,150.867,151.304,149.755,150.619,2762050.4977372,0
+AXP.US,D,20210503,000000,151.84,153.259,151.275,152.049,2775855.2690233,0
+AXP.US,D,20210504,000000,151.741,152.951,150.113,151.791,3080129.5166252,0
+AXP.US,D,20210505,000000,152.108,153.934,152.078,153.597,2234720.5270085,0
+AXP.US,D,20210506,000000,154.063,154.708,151.284,154.083,2849589.5338741,0
+AXP.US,D,20210507,000000,152.843,156.425,152.575,156.147,2665466.4698598,0
+AXP.US,D,20210510,000000,156.892,157.825,155.681,155.85,3041829.613981,0
+AXP.US,D,20210511,000000,153.666,154.986,150.917,151.691,3970825.9345318,0
+AXP.US,D,20210512,000000,151.969,153.111,149.349,149.577,3550606.1171916,0
+AXP.US,D,20210513,000000,149.687,152.059,149.091,151.343,2310940.4769016,0
+AXP.US,D,20210514,000000,152.624,155.125,151.791,154.351,1927118.2625058,0
+AXP.US,D,20210517,000000,154.252,154.579,153.091,154.063,1569448.6386877,0
+AXP.US,D,20210518,000000,154.559,155.492,152.098,152.227,2461649.3645666,0
+AXP.US,D,20210519,000000,149.349,152.019,149.011,151.979,3591034.0161103,0
+AXP.US,D,20210520,000000,152.703,153.458,151.195,152.763,3086113.4985732,0
+AXP.US,D,20210521,000000,153.904,155.979,153.557,154.073,3486229.1920192,0
+AXP.US,D,20210524,000000,154.897,156.068,154.153,155.81,1992432.2314922,0
+AXP.US,D,20210525,000000,156.237,157.219,154.937,155.205,2529307.9582362,0
+AXP.US,D,20210526,000000,155.353,156.544,154.569,155.75,3799341.878693,0
+AXP.US,D,20210527,000000,157.12,157.428,156.018,156.882,2879669.6478787,0
+AXP.US,D,20210528,000000,157.398,157.775,156.028,157.269,2481227.5348361,0
+AXP.US,D,20210601,000000,159.621,161.18,158.678,160.832,3897409.0554889,0
+AXP.US,D,20210602,000000,161.676,162.738,160.405,161.189,3446046.133581,0
+AXP.US,D,20210603,000000,160.762,162.48,159.919,161.586,2499360.8439987,0
+AXP.US,D,20210604,000000,162.062,162.778,160.405,162.062,3298016.3851648,0
+AXP.US,D,20210607,000000,162.678,163.68,162.43,162.966,2562086.3553956,0
+AXP.US,D,20210608,000000,161.924,164.166,160.713,163.552,2531606.2345155,0
+AXP.US,D,20210609,000000,162.33,163.184,160.872,161.16,2749072.9446998,0
+AXP.US,D,20210610,000000,162.242,162.271,159.234,159.343,3079640.8432383,0
+AXP.US,D,20210611,000000,160.098,161.606,159.621,161.576,1659690.9958495,0
+AXP.US,D,20210614,000000,161.368,161.944,160.206,160.882,2164273.9760988,0
+AXP.US,D,20210615,000000,161,163.928,160.872,163.313,3794027.9334507,0
+AXP.US,D,20210616,000000,162.826,163.68,161.338,161.745,3341126.4460545,0
+AXP.US,D,20210617,000000,163.016,163.045,157.666,159.244,4270649.727804,0
+AXP.US,D,20210618,000000,155.869,156.822,154.45,155.363,7025617.9879402,0
+AXP.US,D,20210621,000000,157.219,162.271,156.296,161.964,3748180.2940205,0
+AXP.US,D,20210622,000000,160.504,162.3,159.572,161.566,2746783.7365864,0
+AXP.US,D,20210623,000000,162.092,163.888,161.854,163.065,2369868.4419166,0
+AXP.US,D,20210624,000000,164.078,165.576,163.452,165.208,2460966.2293989,0
+AXP.US,D,20210625,000000,165.446,167.382,165.446,166.43,9352603.0731158,0
+AXP.US,D,20210628,000000,165.616,165.844,160.296,161.844,3495692.3269671,0
+AXP.US,D,20210629,000000,162.618,163.362,160.326,161.318,2836399.3827241,0
+AXP.US,D,20210630,000000,160.782,163.204,160.782,162.29,2374130.4799095,0
+AXP.US,D,20210701,000000,163.124,164.812,162.182,164.394,2727478.6188691,0
+AXP.US,D,20210702,000000,165.14,166.4,164.464,165.934,2060808.2178451,0
+AXP.US,D,20210706,000000,169.903,169.903,165.238,166.976,4760759.9152095,0
+AXP.US,D,20210707,000000,167.015,172.096,166.796,168.374,4060850.655711,0
+AXP.US,D,20210708,000000,164.404,167.452,163.065,164.94,4700095.9002035,0
+AXP.US,D,20210709,000000,167.412,169.675,166.628,169.318,3224369.7792514,0
+AXP.US,D,20210712,000000,167.482,171.452,167.293,170.955,3202919.5365019,0
+AXP.US,D,20210713,000000,171.352,172.077,169.784,169.982,2716392.2822177,0
+AXP.US,D,20210714,000000,170.221,171.888,168.404,169.883,3171421.7658884,0
+AXP.US,D,20210715,000000,168.534,170.618,168.494,170.211,3501705.5285608,0
+AXP.US,D,20210716,000000,171.094,171.144,166.956,167.422,4427342.597417,0
+AXP.US,D,20210719,000000,163.124,163.84,159.026,160.326,6844138.798085,0
+AXP.US,D,20210720,000000,160.454,166.996,160.088,166.29,4309388.9327095,0
+AXP.US,D,20210721,000000,168.136,170.975,167.154,169.874,3437199.6339172,0
+AXP.US,D,20210722,000000,169.616,170.568,166.47,168.296,3387607.8495267,0
+AXP.US,D,20210723,000000,173.833,176.92,170.31,170.538,6424605.1386345,0
+AXP.US,D,20210726,000000,170.608,172.752,169.665,169.972,3164122.8998788,0
+AXP.US,D,20210727,000000,167.858,172.454,167.372,170.3,8045536.7780985,0
+AXP.US,D,20210728,000000,170.36,170.806,167.124,167.432,8084985.3150955,0
+AXP.US,D,20210729,000000,168.772,171.164,168.394,169.328,3236263.1826718,0
+AXP.US,D,20210730,000000,169.685,170.598,167.224,167.928,3495523.0545361,0
+AXP.US,D,20210802,000000,168.534,170.717,166.182,166.688,2940505.9580377,0
+AXP.US,D,20210803,000000,167.164,167.69,162.778,166.46,3698431.328087,0
+AXP.US,D,20210804,000000,165.734,167.838,164.772,165.496,3599328.3652256,0
+AXP.US,D,20210805,000000,166.082,167.928,165.754,167.044,2574753.5756429,0
+AXP.US,D,20210806,000000,167.928,170.211,167.154,168.752,2872536.0240042,0
+AXP.US,D,20210809,000000,167.75,168.514,166.212,168.176,2600182.7280931,0
+AXP.US,D,20210810,000000,168.126,169.08,166.102,166.906,3442207.2766653,0
+AXP.US,D,20210811,000000,166.866,168.126,166.092,168.067,3902907.386772,0
+AXP.US,D,20210812,000000,167.432,167.522,165.408,165.953,3425248.7987793,0
+AXP.US,D,20210813,000000,165.526,165.734,163.084,163.552,4222070.5552771,0
+AXP.US,D,20210816,000000,162.261,163.362,160.147,163.224,3907591.5982681,0
+AXP.US,D,20210817,000000,162.251,163.81,160.852,162.142,7749804.7428143,0
+AXP.US,D,20210818,000000,161.328,162.618,159.591,159.661,3618861.1946653,0
+AXP.US,D,20210819,000000,157.716,158.638,154.937,156.604,4322309.0540293,0
+AXP.US,D,20210820,000000,156.425,157.547,155.651,157.308,3122615.8892129,0
+AXP.US,D,20210823,000000,158.778,159.383,157.666,158.003,2037617.8948087,0
+AXP.US,D,20210824,000000,158.152,159.432,157.745,158.748,2414466.6895948,0
+AXP.US,D,20210825,000000,159.412,164.682,158.053,163.64,3635620.1729006,0
+AXP.US,D,20210826,000000,163.442,163.958,161.874,162.986,3213715.6918432,0
+AXP.US,D,20210827,000000,162.826,166.31,162.638,166.082,3049051.9043669,0
+AXP.US,D,20210830,000000,165.596,165.734,161.706,161.755,2622186.1289652,0
+AXP.US,D,20210831,000000,161.596,163.888,161.219,163.432,3591184.1446354,0
+AXP.US,D,20210901,000000,163.8,164.722,161.626,161.934,2608924.4400615,0
+AXP.US,D,20210902,000000,162.539,162.568,158.688,159.582,4418132.3635416,0
+AXP.US,D,20210903,000000,158.301,158.827,155.75,156.862,4272648.7546073,0
+AXP.US,D,20210907,000000,156.445,158.212,156.147,157.279,3837992.417087,0
+AXP.US,D,20210908,000000,156.763,156.832,154.411,156.505,3104384.8453729,0
+AXP.US,D,20210909,000000,156.356,159.68,156.118,156.951,3346914.9586477,0
+AXP.US,D,20210910,000000,158.718,159.006,155.969,156.296,2989257.4257174,0
+AXP.US,D,20210913,000000,158.192,159.333,157.308,158.996,3241916.6803498,0
+AXP.US,D,20210914,000000,160.196,163.304,156.356,157.041,4347933.6758343,0
+AXP.US,D,20210915,000000,157.576,159.83,156.783,158.886,2978533.8157037,0
+AXP.US,D,20210916,000000,160.614,161.993,159.72,160.147,2807785.2888802,0
+AXP.US,D,20210917,000000,159.105,161.745,159.105,161.418,6494573.0918973,0
+AXP.US,D,20210920,000000,156.922,159.67,155.552,158.122,6069434.2983205,0
+AXP.US,D,20210921,000000,159.442,162.826,159.224,160.782,3534566.5467876,0
+AXP.US,D,20210922,000000,163.094,166.052,162.39,164.93,3618102.4914481,0
+AXP.US,D,20210923,000000,166.906,171.452,166.728,170.717,4467370.4894603,0
+AXP.US,D,20210924,000000,170.727,173.307,170.658,173.039,2721875.4998908,0
+AXP.US,D,20210927,000000,174.965,176.077,173.635,174.072,3760652.0449132,0
+AXP.US,D,20210928,000000,172.811,174.538,170.052,170.498,3922267.9210588,0
+AXP.US,D,20210929,000000,170.25,170.34,167.799,168.92,2768370.001825,0
+AXP.US,D,20210930,000000,169.556,169.724,164.852,164.97,3139883.692315,0
+AXP.US,D,20211001,000000,165.934,172.454,165.914,171.293,4017274.0880623,0
+AXP.US,D,20211004,000000,171.233,174.528,169.258,170.022,3669845.4463149,0
+AXP.US,D,20211005,000000,170.786,173.367,170.002,172.096,2670376.3779305,0
+AXP.US,D,20211006,000000,169.913,172.236,167.312,170.757,2967499.8728999,0
+AXP.US,D,20211007,000000,173.248,174.607,171.481,172.057,3625217.9789908,0
+AXP.US,D,20211008,000000,171.62,174.717,171.312,172.91,2406105.840596,0
+AXP.US,D,20211011,000000,173.536,174.528,171.114,171.243,2531763.4160585,0
+AXP.US,D,20211012,000000,171.392,174.3,170.886,172.672,3109397.525991,0
+AXP.US,D,20211013,000000,170.568,171.858,164.94,166.558,5681427.6291292,0
+AXP.US,D,20211014,000000,168.812,170.171,167.63,169.318,3101793.3650614,0
+AXP.US,D,20211015,000000,171.541,175.491,170.935,173.555,3083419.2457143,0
+AXP.US,D,20211018,000000,173.327,175.332,172.096,174.558,2657370.6128213,0
+AXP.US,D,20211019,000000,175.461,175.719,174.002,175.044,1418244.0246177,0
+AXP.US,D,20211020,000000,174.687,177.466,173.953,177.297,2429652.8448262,0
+AXP.US,D,20211021,000000,177.277,177.485,173.754,175.203,3356757.948991,0
+AXP.US,D,20211022,000000,182.637,186.617,179.867,184.681,6104244.9722249,0
+AXP.US,D,20211025,000000,184.334,184.811,179.501,179.977,3940015.3293819,0
+AXP.US,D,20211026,000000,181.069,181.147,175.253,178.637,3882115.0898402,0
+AXP.US,D,20211027,000000,177.793,181.377,175.63,175.749,3352793.1453263,0
+AXP.US,D,20211028,000000,176.116,176.93,170.806,172.374,4928846.4315419,0
+AXP.US,D,20211029,000000,173.377,174.409,170.826,171.551,3500201.2205883,0
+AXP.US,D,20211101,000000,172.345,173.813,171.124,171.978,2279626.0847549,0
+AXP.US,D,20211102,000000,172.762,172.96,170.36,170.955,3295132.7083952,0
+AXP.US,D,20211103,000000,170.489,171.6,169.556,170.4,3881092.4022367,0
+AXP.US,D,20211104,000000,169.923,171.789,169.466,170.32,3358442.6127083,0
+AXP.US,D,20211105,000000,173.923,175.511,173.099,174.429,3987010.5955908,0
+AXP.US,D,20211108,000000,175.789,179.759,175.511,177.743,3435943.1891472,0
+AXP.US,D,20211109,000000,177.456,178.875,176.146,177.555,3244894.0615009,0
+AXP.US,D,20211110,000000,177.059,181.129,177.059,179.073,3339440.7747632,0
+AXP.US,D,20211111,000000,179.659,180.383,178.429,178.985,2147538.1720653,0
+AXP.US,D,20211112,000000,178.399,180.047,177.347,179.56,2421449.1773704,0
+AXP.US,D,20211115,000000,180.185,181.575,179.709,180.781,1771257.6490116,0
+AXP.US,D,20211116,000000,181.049,181.049,177.436,178.607,3341982.8839491,0
+AXP.US,D,20211117,000000,178.865,179.421,175.917,177.307,3589476.3067163,0
+AXP.US,D,20211118,000000,177.694,178.061,173.585,173.953,4067598.378746,0
+AXP.US,D,20211119,000000,171.511,173.029,169.635,171.322,4514648.8839614,0
+AXP.US,D,20211122,000000,172.752,173.01,168.702,168.712,4713644.7476952,0
+AXP.US,D,20211123,000000,169.109,169.744,165.686,168.662,5966932.7883786,0
+AXP.US,D,20211124,000000,166.32,169.774,165.754,169.417,3637329.0183938,0
+AXP.US,D,20211126,000000,162.976,163.124,152.515,154.817,6892402.5999519,0
+AXP.US,D,20211129,000000,158.698,159.343,152.356,155.83,6339722.0675446,0
+AXP.US,D,20211130,000000,153.101,153.875,149.755,150.351,7541498.8953797,0
+AXP.US,D,20211201,000000,154.103,155.065,147.969,148.138,6239235.70559,0
+AXP.US,D,20211202,000000,149.735,155.879,149.517,154.768,6370821.8464307,0
+AXP.US,D,20211203,000000,156.048,156.296,151.671,153.944,4122030.5486017,0
+AXP.US,D,20211206,000000,157.031,160.653,156.018,158.628,4195593.5258736,0
+AXP.US,D,20211207,000000,162.4,166.996,162.062,164.812,5190940.6090502,0
+AXP.US,D,20211208,000000,165.834,168.355,165.14,166.767,4094877.4370484,0
+AXP.US,D,20211209,000000,165.705,166.668,164.414,165.874,2274464.2831857,0
+AXP.US,D,20211210,000000,167.214,168.394,163.83,164.892,2804418.9841675,0
+AXP.US,D,20211213,000000,164.266,164.266,159.919,161.209,3522710.4236051,0
+AXP.US,D,20211214,000000,160.058,163.144,159.006,160.762,3002646.0689443,0
+AXP.US,D,20211215,000000,160.624,160.961,156.495,160.157,5077999.6249609,0
+AXP.US,D,20211216,000000,161.904,163.065,159.82,160.912,4963694.3856842,0
+AXP.US,D,20211217,000000,158.946,159.244,154.947,157.964,9706113.4314883,0
+AXP.US,D,20211220,000000,154.996,156.177,151.82,153.895,3889351.4862622,0
+AXP.US,D,20211221,000000,155.731,158.996,155.512,158.857,3771015.9510111,0
+AXP.US,D,20211222,000000,158.48,161.08,158.4,160.385,2914977.0557621,0
+AXP.US,D,20211223,000000,161.764,164.266,161.497,162.092,3181214.3775321,0
+AXP.US,D,20211227,000000,162.886,162.886,160.445,162.29,1710044.506179,0
+AXP.US,D,20211228,000000,161.506,163.998,161.506,162.31,2061726.1177533,0
+AXP.US,D,20211229,000000,162.519,162.816,161.17,161.735,2109166.7316675,0
+AXP.US,D,20211230,000000,162.519,163.67,161.904,162.062,1654212.8160463,0
+AXP.US,D,20211231,000000,162.003,163.055,161.16,161.506,1766295.3470932,0
+AXP.US,D,20220103,000000,162.41,166.24,162.3,166.062,3166850.4026794,0
+AXP.US,D,20220104,000000,167.551,171.819,167.432,171.392,4861981.8061794,0
+AXP.US,D,20220105,000000,172.474,174.052,169.308,169.566,4550198.1096033,0
+AXP.US,D,20220106,000000,170.757,171.898,167.998,171.114,2677116.0403736,0
+AXP.US,D,20220107,000000,170.707,173.546,170.082,172.583,3074768.2154054,0
+AXP.US,D,20220110,000000,174.389,174.389,168.742,171.948,4314126.5456274,0
+AXP.US,D,20220111,000000,172.742,173.903,170.707,173.565,2791662.0898348,0
+AXP.US,D,20220112,000000,174.409,174.995,172.374,172.672,3258098.3186868,0
+AXP.US,D,20220113,000000,173.109,174.558,171.064,171.501,3848588.0652035,0
+AXP.US,D,20220114,000000,166.966,166.966,163.006,166.658,6576414.2971005,0
+AXP.US,D,20220118,000000,166.172,167.194,163.134,164.454,4381835.5179965,0
+AXP.US,D,20220119,000000,165.01,165.01,159.502,159.72,3629433.6685801,0
+AXP.US,D,20220120,000000,159.452,162.866,157.815,159.254,4249479.5906247,0
+AXP.US,D,20220121,000000,158.301,160.206,156.048,157.1,3818507.9511989,0
+AXP.US,D,20220124,000000,154.212,157.805,151.275,157.289,5462913.0419917,0
+AXP.US,D,20220125,000000,164.424,172.672,158.013,171.322,13459810.193124,0
+AXP.US,D,20220126,000000,175.123,177.377,171.243,173.506,8343439.127765,0
+AXP.US,D,20220127,000000,174.875,176.364,168.871,170.122,3689525.3815576,0
+AXP.US,D,20220128,000000,169.982,175.382,168.018,175.233,4316101.3906548,0
+AXP.US,D,20220131,000000,174.091,178.269,173.407,177.962,5581898.4624685,0
+AXP.US,D,20220201,000000,178.061,182.141,177.149,181.645,3507420.4882524,0
+AXP.US,D,20220202,000000,180.622,182.677,179.769,182.259,2871043.8069197,0
+AXP.US,D,20220203,000000,182.895,183.877,180.433,182.141,3416304.5644382,0
+AXP.US,D,20220204,000000,183.004,186.736,182.279,183.927,4118301.5172514,0
+AXP.US,D,20220207,000000,183.709,186.964,182.845,185.932,3294841.5195111,0
+AXP.US,D,20220208,000000,186.14,192.522,185.673,191.996,5187485.6378262,0
+AXP.US,D,20220209,000000,192.294,196.67,192.294,194.368,4662317.9208879,0
+AXP.US,D,20220210,000000,194.328,196.184,192.601,193.494,4558208.3228523,0
+AXP.US,D,20220211,000000,193.415,195.162,188.482,189.832,4885368.6061445,0
+AXP.US,D,20220214,000000,190.279,192.145,188.949,190.368,3881337.2427172,0
+AXP.US,D,20220215,000000,192.641,196.314,192.174,195.936,4178296.5031256,0
+AXP.US,D,20220216,000000,195.46,197.494,195.202,196.333,4165657.4949501,0
+AXP.US,D,20220217,000000,193.614,195.34,192.264,193.693,3083526.0485576,0
+AXP.US,D,20220218,000000,192.909,195.708,192.194,192.869,2835549.9978474,0
+AXP.US,D,20220222,000000,193.167,194.12,189.773,190.458,3456265.9565979,0
+AXP.US,D,20220223,000000,192.343,192.442,186.607,187.003,3599260.857768,0
+AXP.US,D,20220224,000000,178.479,186.557,177.198,186.408,5948025.662389,0
+AXP.US,D,20220225,000000,187.698,192.244,187.5,191.708,5482780.3859972,0
+AXP.US,D,20220228,000000,187.669,193.118,187.271,192.532,5848146.8675524,0
+AXP.US,D,20220301,000000,192.661,192.76,174.945,176.225,8651844.4287406,0
+AXP.US,D,20220302,000000,177.933,180.354,176.265,178.449,4101183.8426744,0
+AXP.US,D,20220303,000000,180.225,181.555,176.881,178.031,3374759.2659606,0
+AXP.US,D,20220304,000000,174.796,175.005,169.06,171.164,5405644.551344,0
+AXP.US,D,20220307,000000,168.374,168.99,157.438,157.487,7841386.1658135,0
+AXP.US,D,20220308,000000,158.867,164.574,154.113,158.4,7132514.5356421,0
+AXP.US,D,20220309,000000,166.28,168.97,164.99,166.906,4838368.3020656,0
+AXP.US,D,20220310,000000,163.878,169.198,163.124,167.848,3881207.265672,0
+AXP.US,D,20220311,000000,169.972,170.528,165.904,166.162,3031309.5339139,0
+AXP.US,D,20220314,000000,169.566,172.91,167.958,171.005,4662770.3216109,0
+AXP.US,D,20220315,000000,171.799,176.453,171.58,174.221,3867280.5779326,0
+AXP.US,D,20220316,000000,177.327,180.871,174.479,178.747,5293930.7923789,0
+AXP.US,D,20220317,000000,178.319,185.773,178.201,185.039,6465627.5062094,0
+AXP.US,D,20220318,000000,186.745,189.028,182.935,188.75,8835342.796879,0
+AXP.US,D,20220321,000000,188.8,189.525,185.624,187.133,3199204.6111875,0
+AXP.US,D,20220322,000000,188.532,192.343,188.095,189.356,3038353.483703,0
+AXP.US,D,20220323,000000,186.885,187.659,183.272,184.095,3702831.403717,0
+AXP.US,D,20220324,000000,184.681,187.411,183.778,186.944,2449871.8321556,0
+AXP.US,D,20220325,000000,188.443,189.286,187.053,188.314,1891709.0896491,0
+AXP.US,D,20220328,000000,187.986,187.986,184.363,187.738,3075476.5399228,0
+AXP.US,D,20220329,000000,190.348,191.996,188.393,188.969,2792967.9057305,0
+AXP.US,D,20220330,000000,189.415,190.12,186.458,187.798,2301960.9774707,0
+AXP.US,D,20220331,000000,187.569,189.137,185.009,185.069,3841467.5397909,0
+AXP.US,D,20220401,000000,186.259,187.46,184.353,185.237,2674595.0902417,0
+AXP.US,D,20220404,000000,185.683,186.557,183.669,185.723,3002524.152491,0
+AXP.US,D,20220405,000000,185.555,188.869,182.895,183.491,3005748.3892705,0
+AXP.US,D,20220406,000000,182.587,182.965,179.857,181.813,3176105.9773845,0
+AXP.US,D,20220407,000000,180.155,181.888,177.763,181.019,4093208.8945151,0
+AXP.US,D,20220408,000000,181.625,185.317,180.563,182.319,3099002.3850992,0
+AXP.US,D,20220411,000000,179.699,181.069,175.917,176.235,4853450.6771756,0
+AXP.US,D,20220412,000000,175.243,177.903,173.397,174.221,4381798.2377588,0
+AXP.US,D,20220413,000000,172.92,178.667,172.692,178.24,3003359.4313317,0
+AXP.US,D,20220414,000000,177.923,181.099,177.337,179.799,2687302.6134487,0
+AXP.US,D,20220418,000000,179.967,184.493,179.639,183.093,2199182.3846807,0
+AXP.US,D,20220419,000000,183.619,186.673,183.321,185.763,2734332.1371735,0
+AXP.US,D,20220420,000000,186.914,188.721,186.229,187.043,2273311.618537,0
+AXP.US,D,20220421,000000,189.505,190.974,183.193,184.343,4003277.8777173,0
+AXP.US,D,20220422,000000,184.036,184.155,178.965,179.183,4406837.4590735,0
+AXP.US,D,20220425,000000,178.627,182.875,176.652,182.717,4442264.7682621,0
+AXP.US,D,20220426,000000,181.873,182.527,177.198,177.307,3756292.2722429,0
+AXP.US,D,20220427,000000,176.325,178.061,174.181,176.295,4116766.9820591,0
+AXP.US,D,20220428,000000,178.995,182.507,176.275,180.613,2726556.6886651,0
+AXP.US,D,20220429,000000,178.737,180.934,173.02,173.397,3234994.6470139,0
+AXP.US,D,20220502,000000,173.339,173.565,166.25,170.33,3911238.0085509,0
+AXP.US,D,20220503,000000,171.7,172.692,169.045,170.816,3176203.7120619,0
+AXP.US,D,20220504,000000,170.926,176.831,169.913,176.483,2952611.9595707,0
+AXP.US,D,20220505,000000,175.312,175.431,168.057,169.724,3009739.3898591,0
+AXP.US,D,20220506,000000,167.898,168.712,163.77,165.894,3153705.592359,0
+AXP.US,D,20220509,000000,163.79,164.772,159.174,159.81,4519152.7397128,0
+AXP.US,D,20220510,000000,162.192,163.492,157.199,160.614,3037859.7724462,0
+AXP.US,D,20220511,000000,160.514,163.7,157.844,158.192,2664319.850655,0
+AXP.US,D,20220512,000000,154.43,155.974,148.753,152.118,5355097.5868077,0
+AXP.US,D,20220513,000000,154.788,158.886,154.708,157.557,3652571.5977688,0
+AXP.US,D,20220516,000000,157.289,157.547,153.16,155.254,2832828.5404908,0
+AXP.US,D,20220517,000000,159.859,161.54,157.209,160.634,2950243.1531117,0
+AXP.US,D,20220518,000000,159.582,159.641,154.232,154.927,2718316.7485455,0
+AXP.US,D,20220519,000000,152.415,155.284,152.098,152.843,2789308.3969857,0
+AXP.US,D,20220520,000000,153.19,153.637,148.585,152.088,3005109.5873586,0
+AXP.US,D,20220523,000000,155.433,158.36,154.847,157.844,2747232.1070134,0
+AXP.US,D,20220524,000000,156.108,156.783,151.774,154.46,2839186.3323904,0
+AXP.US,D,20220525,000000,155.959,160.544,154.902,159.304,4414155.4689889,0
+AXP.US,D,20220526,000000,161.477,165.516,161.477,164.126,2482618.9945212,0
+AXP.US,D,20220527,000000,165.824,168.404,164.792,168.325,2173997.065137,0
+AXP.US,D,20220531,000000,166.678,169.496,165.784,167.551,4154738.4155816,0
+AXP.US,D,20220601,000000,167.432,168.095,162.608,164.514,2293617.2572298,0
+AXP.US,D,20220602,000000,164.892,167.918,164.682,167.868,1720143.4203168,0
+AXP.US,D,20220603,000000,165.646,166.776,164.732,165.576,1401376.2283911,0
+AXP.US,D,20220606,000000,167.829,168.979,165.02,165.764,1497405.0829981,0
+AXP.US,D,20220607,000000,163.402,168.209,163.214,167.422,2098892.4996548,0
+AXP.US,D,20220608,000000,165.496,167.372,163.948,164.712,2331432.5167831,0
+AXP.US,D,20220609,000000,164.97,165.318,159.72,159.77,2291861.055759,0
+AXP.US,D,20220610,000000,156.078,156.688,153.199,153.259,2754385.882368,0
+AXP.US,D,20220613,000000,148.733,149.895,144.287,145.191,4188007.5012759,0
+AXP.US,D,20220614,000000,145.945,146.292,142.173,143.513,3601829.1638777,0
+AXP.US,D,20220615,000000,145.587,146.774,142.362,145.121,3353027.9100668,0
+AXP.US,D,20220616,000000,141.518,141.528,135.464,136.466,4851538.3017359,0
+AXP.US,D,20220617,000000,136.962,144.467,136.556,143.096,10109575.278168,0
+AXP.US,D,20220621,000000,147.095,147.583,143.077,143.672,3545453.3837884,0
+AXP.US,D,20220622,000000,141.161,145.25,140.279,143.305,3445521.1875303,0
+AXP.US,D,20220623,000000,143.433,143.543,138.422,140.585,3944679.3893981,0
+AXP.US,D,20220624,000000,140.565,145.171,139.94,145.051,9025041.775374,0
+AXP.US,D,20220627,000000,146.877,147.651,142.868,143.205,3175407.728607,0
+AXP.US,D,20220628,000000,144.982,148.387,140.784,141.121,2741310.5946531,0
+AXP.US,D,20220629,000000,140.585,140.61,137.409,138.422,4196420.7441223,0
+AXP.US,D,20220630,000000,136.18,139.338,133.789,138.093,4139223.795561,0
+AXP.US,D,20220701,000000,137.545,140.354,136.947,139.866,2635289.5780885,0
+AXP.US,D,20220705,000000,136.698,139.119,135.134,139.119,4072979.8807161,0
+AXP.US,D,20220706,000000,138.76,139.966,137.326,137.625,4418165.5657913,0
+AXP.US,D,20220707,000000,139.647,141.629,138.621,140.494,4274363.710701,0
+AXP.US,D,20220708,000000,141.201,142.566,139.189,141.221,3645807.4132284,0
+AXP.US,D,20220711,000000,139.936,141.769,139.303,140.045,2386953.1951735,0
+AXP.US,D,20220712,000000,137.007,141.35,136.539,138.651,4063064.1728903,0
+AXP.US,D,20220713,000000,136.32,139.488,135.841,138.87,2764288.1386548,0
+AXP.US,D,20220714,000000,135.184,136.718,133.61,135.961,4617828.852831,0
+AXP.US,D,20220715,000000,139.179,142.566,138.342,141.938,3309348.9162315,0
+AXP.US,D,20220718,000000,143.791,145.495,140.982,141.789,3343057.1029889,0
+AXP.US,D,20220719,000000,143.851,147.367,143.851,147.218,3385148.168472,0
+AXP.US,D,20220720,000000,146.311,148.533,145.813,148.364,2812950.1925392,0
+AXP.US,D,20220721,000000,147.646,149.758,145.888,149.609,4700915.8190637,0
+AXP.US,D,20220722,000000,158.405,160.268,152.04,152.428,9333935.4399173,0
+AXP.US,D,20220725,000000,153.604,154.191,150.638,153.205,4229893.5980882,0
+AXP.US,D,20220726,000000,152.149,152.916,148.274,149.26,2823394.9121107,0
+AXP.US,D,20220727,000000,151.023,152.139,146.71,151.053,5048264.7305374,0
+AXP.US,D,20220728,000000,151.183,152.069,146.979,151.561,3601627.403831,0
+AXP.US,D,20220729,000000,151.791,153.793,150.715,153.434,3210342.4105769,0
+AXP.US,D,20220801,000000,152.259,154.181,151.225,152.747,2304450.4506409,0
+AXP.US,D,20220802,000000,151.442,152.717,150.266,151.023,2572895.3027972,0
+AXP.US,D,20220803,000000,153.484,155.447,152.727,154.839,2619232.5156891,0
+AXP.US,D,20220804,000000,155.427,157.11,154.67,156.273,3707522.1041708,0
+AXP.US,D,20220805,000000,155.885,157.438,155.407,156.911,2523359.9278146,0
+AXP.US,D,20220808,000000,158.395,160.179,156.343,156.682,3092677.9517579,0
+AXP.US,D,20220809,000000,157.041,158.336,156.672,158.196,3009305.9013965,0
+AXP.US,D,20220810,000000,161.155,163.586,161.025,161.822,3237684.3876733,0
+AXP.US,D,20220811,000000,163.735,164.297,161.563,162.37,1975719.3396374,0
+AXP.US,D,20220812,000000,163.845,165.369,162.659,165.209,1950010.5733764,0
+AXP.US,D,20220815,000000,163.655,165.429,163.137,164.771,1859876.8093165,0
+AXP.US,D,20220816,000000,164.373,165.349,163.336,164.721,1883247.6849593,0
+AXP.US,D,20220817,000000,162.679,163.855,161.583,163.277,1811011.9843265,0
+AXP.US,D,20220818,000000,163.307,164.363,162.714,164.024,1403052.5810001,0
+AXP.US,D,20220819,000000,162.878,163.307,161.394,161.623,1902682.5927559,0
+AXP.US,D,20220822,000000,158.375,158.585,156.383,157.1,1976855.6608825,0
+AXP.US,D,20220823,000000,157.399,158.993,156.602,156.732,2896227.8840693,0
+AXP.US,D,20220824,000000,156.433,158.953,155.696,158.525,2037158.9846247,0
+AXP.US,D,20220825,000000,159.392,161.713,158.176,161.613,1943691.5431311,0
+AXP.US,D,20220826,000000,162.589,162.968,156.592,156.712,2382766.2729887,0
+AXP.US,D,20220829,000000,155.287,155.915,153.823,153.952,2703894.4713507,0
+AXP.US,D,20220830,000000,155.048,155.526,152.319,154.072,2112532.618307,0
+AXP.US,D,20220831,000000,154.968,155.775,151.263,151.422,3284057.7379899,0
+AXP.US,D,20220901,000000,150.246,150.794,147.089,150.535,2434420.7064063,0
+AXP.US,D,20220902,000000,152.896,153.394,148.364,149.22,2036316.7818644,0
+AXP.US,D,20220906,000000,149.43,150.735,145.993,148.035,2808378.8083078,0
+AXP.US,D,20220907,000000,147.836,152.119,147.816,151.671,1773167.066252,0
+AXP.US,D,20220908,000000,150.346,153.106,148.946,152.936,3412221.1225175,0
+AXP.US,D,20220909,000000,153.863,157.987,153.713,157.837,3557087.0240033,0
+AXP.US,D,20220912,000000,158.893,162.828,158.734,161.832,4162100.7930655,0
+AXP.US,D,20220913,000000,157.539,159.202,154.251,154.759,3533267.4420031,0
+AXP.US,D,20220914,000000,155.586,156.956,152.916,155.706,2851272.9276743,0
+AXP.US,D,20220915,000000,155.835,158.186,155.307,155.536,2380656.2489099,0
+AXP.US,D,20220916,000000,153.494,153.494,149.938,152.498,6552256.1655992,0
+AXP.US,D,20220919,000000,150.675,154.889,150.127,154.769,2482071.9162149,0
+AXP.US,D,20220920,000000,152.996,154.002,151.551,152.896,1732529.5282979,0
+AXP.US,D,20220921,000000,154.082,154.221,148.095,148.144,2609775.5523942,0
+AXP.US,D,20220922,000000,148.254,148.324,141.923,142.486,3262006.882168,0
+AXP.US,D,20220923,000000,140.24,141.42,137.565,139.727,3047173.9072701,0
+AXP.US,D,20220926,000000,139.507,140.753,136.175,136.927,3823245.1802265,0
+AXP.US,D,20220927,000000,138.91,139.846,135.582,136.967,2839616.6005562,0
+AXP.US,D,20220928,000000,137.973,140.643,136.001,140.025,5289751.0638267,0
+AXP.US,D,20220929,000000,137.864,138.422,135.323,137.266,2289628.0835873,0
+AXP.US,D,20220930,000000,136.877,138.143,134.103,134.397,3731401.9152122,0
+AXP.US,D,20221003,000000,137.425,140.235,134.407,139.488,2687337.5079089,0
+AXP.US,D,20221004,000000,142.486,144.996,142.486,144.907,2418079.5636956,0
+AXP.US,D,20221005,000000,142.376,144.737,141.54,143.821,2081794.727101,0
+AXP.US,D,20221006,000000,142.506,144.508,141.59,141.839,2535882.5493095,0
+AXP.US,D,20221007,000000,139.886,140.753,137.555,138.471,2589475.3540382,0
+AXP.US,D,20221010,000000,139.478,139.846,136.13,136.987,2904454.1672878,0
+AXP.US,D,20221011,000000,135.851,138.681,134.875,136.828,2598786.7638167,0
+AXP.US,D,20221012,000000,136.788,137.923,135.592,136.22,2406707.3168887,0
+AXP.US,D,20221013,000000,131.35,142.55,130.65,141.55,5232724,0
+AXP.US,D,20221014,000000,142.96,143.88,136.14,136.81,3873599,0
+AXP.US,D,20221017,000000,140.58,142.22,140.09,141.54,3139254,0
+AXP.US,D,20221018,000000,146.13,147.05,143.55,145.99,3963269,0
+AXP.US,D,20221019,000000,145.43,147.07,142.6,143.97,2804054,0
+AXP.US,D,20221020,000000,144,147.315,142.15,142.42,4319336,0
+AXP.US,D,20221021,000000,140.99,141.32,132.21,140.04,11755398,0
+AXP.US,D,20221024,000000,141.3,143.79,140.37,141.63,4299569,0
+AXP.US,D,20221025,000000,141.6,147.44,141.6,147.02,3889104,0
+AXP.US,D,20221026,000000,147.68,149.5,146.47,146.88,3560551,0
+AXP.US,D,20221027,000000,148.44,149.71,146.41,146.97,2101525,0
+AXP.US,D,20221028,000000,146.56,150.91,146.05,150.44,3383315,0
+AXP.US,D,20221031,000000,150,150.3,148.32,148.45,3043149,0
+AXP.US,D,20221101,000000,149.96,150.63,146.63,147.08,2675699,0
+AXP.US,D,20221102,000000,146.58,149.03,143.3701,143.5,2852089,0
+AXP.US,D,20221103,000000,141.09,142.2,138.77,139.31,3960528,0
+AXP.US,D,20221104,000000,142.4,146.356,141,144.72,3322250,0
+AXP.US,D,20221107,000000,146.2,147.54,143.76,146.98,2917984,0
+AXP.US,D,20221108,000000,147.44,151.34,147.1375,150.2,3846057,0
+AXP.US,D,20221109,000000,149.47,149.47,145.66,145.86,2425496,0
+AXP.US,D,20221110,000000,152.79,155.79,151.31,154.75,4701614,0
+AXP.US,D,20221111,000000,156.49,158.88,154.7,154.89,3714598,0
+AXP.US,D,20221114,000000,153.37,156.5,153.06,154.13,3666615,0
+AXP.US,D,20221115,000000,156.96,157.35,152.32,153.89,2917022,0
+AXP.US,D,20221116,000000,154.21,155.91,151.854,152.57,2635283,0
+AXP.US,D,20221117,000000,150,151.0623,149.22,150.64,2769983,0
+AXP.US,D,20221118,000000,152.25,153.76,150.9375,152.5,2631321,0
+AXP.US,D,20221121,000000,152.25,153.46,151.89,152.81,2003541,0
+AXP.US,D,20221122,000000,154.1,155.145,153.285,154.58,2124751,0
+AXP.US,D,20221123,000000,153.83,154.99,152.88,153.93,1404497,0
+AXP.US,D,20221125,000000,153.52,154.47,153.17,154.15,665794,0
+AXP.US,D,20221128,000000,152.69,153.78,150.37,150.87,1783271,0
+AXP.US,D,20221129,000000,150.96,154.47,150.525,154.42,2655744,0
+AXP.US,D,20221130,000000,153.84,157.59,151.4831,157.59,3914739,0
+AXP.US,D,20221201,000000,157.72,158.87,154.75,157.5,2670351,0
+AXP.US,D,20221202,000000,155.22,157.28,155,156.75,2285397,0
+AXP.US,D,20221205,000000,155.96,159.445,155.55,156.08,3013097,0
+AXP.US,D,20221206,000000,155.75,158.34,153.321,154.7,3285269,0
+AXP.US,D,20221207,000000,154.56,156.99,154.3101,154.77,2879830,0
+AXP.US,D,20221208,000000,155.89,156.42,153.45,154.12,1632502,0
+AXP.US,D,20221209,000000,153.99,155.14,152.6168,153.9,1761275,0
+AXP.US,D,20221212,000000,154.26,157.76,154,157.31,2773937,0
+AXP.US,D,20221213,000000,160.62,161.55,156.16,157.52,3110544,0
+AXP.US,D,20221214,000000,157.57,158.62,153.84,154.11,3556245,0
+AXP.US,D,20221215,000000,151.65,152.28,146.47,150.22,4284799,0
+AXP.US,D,20221216,000000,148.59,148.59,144.15,146.3,4510826,0
+AXP.US,D,20221219,000000,146.04,146.74,143.66,145.01,2546222,0
+AXP.US,D,20221220,000000,144.99,146.5,144.25,145.7,1607973,0
+AXP.US,D,20221221,000000,147.06,147.7777,146.37,147.1,2107058,0
+AXP.US,D,20221222,000000,146.05,146.7,142.72,145.31,2901666,0
+AXP.US,D,20221223,000000,145.23,147.1391,144.52,147.02,1671830,0
+AXP.US,D,20221227,000000,147.29,147.86,145.67,146.39,1858526,0
+AXP.US,D,20221228,000000,146.21,146.82,143.94,144.01,1490160,0
+AXP.US,D,20221229,000000,145.08,147.62,144.4001,147.32,1758641,0
+AXP.US,D,20221230,000000,146.01,147.93,145.73,147.75,2247443,0
+AXP.US,D,20230103,000000,149.54,150.45,145.73,147.12,2762338,0
+AXP.US,D,20230104,000000,148.56,151.96,148.56,150.54,2620388,0
+AXP.US,D,20230105,000000,147.16,148.72,146.02,146.43,2505858,0
+AXP.US,D,20230106,000000,147.74,150.43,145.48,150.17,3077593,0
+AXP.US,D,20230109,000000,151.35,152.445,150.1,150.4,3219406,0
+AXP.US,D,20230110,000000,150.51,152.18,149.28,152,2198389,0
+AXP.US,D,20230111,000000,152.3,154.11,152.27,153.92,3113699,0
+AXP.US,D,20230112,000000,154.76,155.748,152.4,154.92,3322481,0
+AXP.US,D,20230113,000000,153.24,156.25,152.3,155.76,2391262,0
+AXP.US,D,20230117,000000,155.54,156.1,153.37,153.75,3073414,0
+AXP.US,D,20230118,000000,154.49,154.7599,150.3205,150.42,2762417,0
+AXP.US,D,20230119,000000,146.61,148,144.2,146.85,3852474,0
+AXP.US,D,20230120,000000,147.96,151.78,147.72,151.6,3954780,0
+AXP.US,D,20230123,000000,152,155.06,151.55,154,3608652,0
+AXP.US,D,20230124,000000,154,156.67,152.6601,155.33,2348501,0
+AXP.US,D,20230125,000000,153.49,157.055,153.37,156.77,2916452,0
+AXP.US,D,20230126,000000,157.65,158.2299,154.285,155.88,3640253,0
+AXP.US,D,20230127,000000,166.8,175.5416,165.5,172.31,13997338,0
+AXP.US,D,20230130,000000,174.79,177.86,172.5108,172.66,10240662,0
+AXP.US,D,20230131,000000,172.91,175.31,171.895,174.93,5170928,0
+AXP.US,D,20230201,000000,173.38,175.12,171.93,173.61,3725218,0
+AXP.US,D,20230202,000000,174.16,175.22,171.08,173.13,6895514,0
+AXP.US,D,20230203,000000,171.56,180.4,171.21,178.86,5305060,0
+AXP.US,D,20230206,000000,176.74,177.75,175.69,176.48,3397762,0
+AXP.US,D,20230207,000000,175.05,179.03,174.7482,178.7,3526392,0
+AXP.US,D,20230208,000000,179.75,180.1,177.88,179,2926547,0
+AXP.US,D,20230209,000000,179.15,182.08,178.48,179.37,3557851,0
+AXP.US,D,20230210,000000,178.57,179.73,176.49,179.25,2586245,0
+AXP.US,D,20230213,000000,179.24,181.3806,178.28,181.33,3102548,0
+AXP.US,D,20230214,000000,180.31,182.15,178.79,181.02,2326126,0
+AXP.US,D,20230215,000000,178.92,180.74,178.5,180.67,1502075,0
+AXP.US,D,20230216,000000,179.48,179.88,177.68,177.94,1899103,0
+AXP.US,D,20230217,000000,176.05,177.61,174.655,177.3,2355409,0
+AXP.US,D,20230221,000000,175.12,176.5,173.32,173.48,2713342,0
+AXP.US,D,20230222,000000,173.56,176.0229,172.93,174.7,2468774,0
+AXP.US,D,20230223,000000,175.24,176.6,172.855,175.14,2575312,0
+AXP.US,D,20230224,000000,173.69,174.94,172.19,174.25,1667412,0
+AXP.US,D,20230227,000000,175.53,175.69,173.08,173.3,1909122,0
+AXP.US,D,20230228,000000,174.01,175.335,173.58,173.99,2301391,0
+AXP.US,D,20230301,000000,173.51,177.2,173.01,175.91,2566454,0
+AXP.US,D,20230302,000000,174.04,175.825,172.66,175.34,1795345,0
+AXP.US,D,20230303,000000,176.01,179.39,175.23,179.09,2875671,0
+AXP.US,D,20230306,000000,178.56,180.515,178.46,179.06,2730912,0
+AXP.US,D,20230307,000000,178.67,178.9,175.08,175.32,2906585,0
+AXP.US,D,20230308,000000,175.83,176.22,173.57,174.83,2101443,0
+AXP.US,D,20230309,000000,179.595,180.2674,171.955,172.12,4349449,0
+AXP.US,D,20230310,000000,170.83,170.83,164.835,165.7,5104317,0
+AXP.US,D,20230313,000000,161.485,161.985,157.42,157.63,6123186,0
+AXP.US,D,20230314,000000,161.5,164.32,160.88,163.91,5284046,0
+AXP.US,D,20230315,000000,157.91,159.955,155.93,159.81,6100774,0
+AXP.US,D,20230316,000000,158.06,161.92,156.1,160.73,4738349,0
+AXP.US,D,20230317,000000,158.22,158.648,154.9,156.52,7447152,0
+AXP.US,D,20230320,000000,158.37,160.69,157.57,158.74,3054323,0
+AXP.US,D,20230321,000000,162.94,164.57,161.7,164.56,3986761,0
+AXP.US,D,20230322,000000,164.63,166.77,162.5,162.75,4367267,0
+AXP.US,D,20230323,000000,162.67,166.24,160.82,162.76,3727735,0
+AXP.US,D,20230324,000000,160.52,160.705,157.82,159.78,2588943,0
+AXP.US,D,20230327,000000,163.95,164.47,161.83,163.12,3974110,0
+AXP.US,D,20230328,000000,162.21,162.59,158.19,159.21,4883678,0
+AXP.US,D,20230329,000000,161.7,164.1871,161.08,163.59,3884987,0
+AXP.US,D,20230330,000000,163.96,164.96,161.81,162.41,2644815,0
+AXP.US,D,20230331,000000,163.67,165.08,161.75,164.95,3594349,0
+AXP.US,D,20230403,000000,164.11,165.24,162.68,163.78,2704361,0
+AXP.US,D,20230404,000000,165.01,165.19,160.83,162.56,2063730,0
+AXP.US,D,20230405,000000,160.56,161.6,160.19,161.08,2346826,0
+AXP.US,D,20230406,000000,160.63,160.79,158.23,158.83,3754544,0
+AXP.US,D,20230410,000000,158.04,161.17,157.8,161.14,2372633,0
+AXP.US,D,20230411,000000,161.67,162.58,160.315,161.83,2742327,0
+AXP.US,D,20230412,000000,163.22,163.22,158.8651,159.29,2817645,0
+AXP.US,D,20230413,000000,159.8,162.42,158.98,162.3,2729022,0
+AXP.US,D,20230414,000000,164.24,164.77,161.46,163.22,2618077,0
+AXP.US,D,20230417,000000,161.94,163.74,160.885,163.71,2622345,0
+AXP.US,D,20230418,000000,164.6,165.0487,163.28,164.4,2444533,0
+AXP.US,D,20230419,000000,164.37,166.55,163.74,164.95,3768644,0
+AXP.US,D,20230420,000000,159,163.75,154.01,163.28,10832403,0
+AXP.US,D,20230421,000000,163.02,164.7681,161.23,163.78,3882603,0
+AXP.US,D,20230424,000000,164.23,164.3,160.4015,160.59,2473468,0
+AXP.US,D,20230425,000000,158.91,159.25,155.965,156.12,3421311,0
+AXP.US,D,20230426,000000,155.77,157.265,155.08,155.72,2789135,0
+AXP.US,D,20230427,000000,156.54,158.7,155.91,158.45,2143715,0
+AXP.US,D,20230428,000000,157.3,161.38,156.88,161.34,2380121,0
+AXP.US,D,20230501,000000,161.85,161.85,158.68,159.32,1803622,0
+AXP.US,D,20230502,000000,158.35,158.35,151.91,153.25,4925558,0
+AXP.US,D,20230503,000000,153.26,154.98,151.84,152.21,2655259,0
+AXP.US,D,20230504,000000,151.03,151.25,147.4,148.81,3997870,0
+AXP.US,D,20230505,000000,151.29,153.3167,151.12,152.65,2223216,0
+AXP.US,D,20230508,000000,153.41,154.58,152.95,153.04,2271642,0
+AXP.US,D,20230509,000000,152,153.73,151.88,153.38,2322801,0
+AXP.US,D,20230510,000000,153.61,154.67,147.95,148.68,4602636,0
+AXP.US,D,20230511,000000,147.97,148.5,146.275,147.99,2900305,0
+AXP.US,D,20230512,000000,149.32,149.32,147.0893,147.93,2320020,0
+AXP.US,D,20230515,000000,148.18,150.21,147.93,150,2271856,0
+AXP.US,D,20230516,000000,150.19,152.41,148.37,148.41,1960309,0
+AXP.US,D,20230517,000000,149.82,152.885,149.3,152.09,2446457,0
+AXP.US,D,20230518,000000,152.25,154.12,151.06,153.48,2629827,0
+AXP.US,D,20230519,000000,154.57,154.915,152.1377,152.95,2258568,0
+AXP.US,D,20230522,000000,153.67,155.9,153.28,155.51,2483796,0
+AXP.US,D,20230523,000000,154.47,155.76,152.5,152.56,2928596,0
+AXP.US,D,20230524,000000,151.5,151.7,150.12,150.72,2308439,0
+AXP.US,D,20230525,000000,149.6,151.5,149.37,151.08,3234307,0
+AXP.US,D,20230526,000000,152.81,158.25,152.53,157.24,4015476,0
+AXP.US,D,20230530,000000,157.15,158.95,156.66,158.01,3268247,0
+AXP.US,D,20230531,000000,157.67,159.605,156.2625,158.56,5588546,0
+AXP.US,D,20230601,000000,159.06,163.99,158.23,162.72,4087197,0
+AXP.US,D,20230602,000000,164.99,169.85,164.49,168.56,4820511,0
+AXP.US,D,20230605,000000,168.24,168.24,165.83,167.43,2871111,0
+AXP.US,D,20230606,000000,167.85,172.65,167.5,171.82,3631658,0
+AXP.US,D,20230607,000000,173.65,173.65,170.7,171.55,2789037,0
+AXP.US,D,20230608,000000,170.65,171.53,169.56,171.14,2354853,0
+AXP.US,D,20230609,000000,171.94,172.22,170.9401,171.72,2200936,0
+AXP.US,D,20230612,000000,172.01,173.93,171.93,173.64,2610433,0
+AXP.US,D,20230613,000000,174.41,176.12,174.21,175.14,2480393,0
+AXP.US,D,20230614,000000,176.02,177.04,173.39,174.47,2326124,0
+AXP.US,D,20230615,000000,171.41,174.53,169.5687,173.81,2797604,0
+AXP.US,D,20230616,000000,174.2,174.5778,171.55,172.21,4616883,0
+AXP.US,D,20230620,000000,171,171.22,168.33,169.41,2865881,0
+AXP.US,D,20230621,000000,169.1,169.1,166.95,167.92,2813682,0
+AXP.US,D,20230622,000000,167.28,168.5,165.225,168.26,2755943,0
+AXP.US,D,20230623,000000,166,168.6,165.74,168.07,4214383,0
+AXP.US,D,20230626,000000,168.53,170.5,167.06,167.11,2507095,0
+AXP.US,D,20230627,000000,166.35,168.38,166.18,168.19,2434106,0
+AXP.US,D,20230628,000000,167.26,169.87,167.195,169.78,2289046,0
+AXP.US,D,20230629,000000,170.58,172.31,170.32,172.08,2899253,0
+AXP.US,D,20230630,000000,174.24,175.09,173.33,174.2,3371290,0
+AXP.US,D,20230703,000000,174.3,176.325,173.7,175.44,1700165,0
+AXP.US,D,20230705,000000,174.38,176.57,174.04,175.57,2487901,0
+AXP.US,D,20230706,000000,171.74,172.31,168.23,170.94,3158089,0
+AXP.US,D,20230707,000000,169.13,171.57,168.6701,169.8,2145508,0
+AXP.US,D,20230710,000000,169.86,171.83,169.45,171.71,1865586,0
+AXP.US,D,20230711,000000,172.5,175.58,172.32,174.64,2282393,0
+AXP.US,D,20230712,000000,177,177.91,174.31,174.33,2305815,0
+AXP.US,D,20230713,000000,175.42,176.1,173.9,174.24,2080403,0
+AXP.US,D,20230714,000000,175.36,175.66,172.52,173.39,1829557,0
+AXP.US,D,20230717,000000,172.94,176.26,172.835,175.39,2144714,0
+AXP.US,D,20230718,000000,175.19,178.44,174.43,178.04,2686999,0
+AXP.US,D,20230719,000000,178.25,178.787,176.31,177.12,2749120,0
+AXP.US,D,20230720,000000,175.56,177.22,174.05,177.11,3940706,0
+AXP.US,D,20230721,000000,172.17,173.34,167.4201,170.22,9102138,0
+AXP.US,D,20230724,000000,167.59,169,166.93,167.79,4979939,0
+AXP.US,D,20230725,000000,167.35,168.95,166.42,166.5,3286740,0
+AXP.US,D,20230726,000000,166.17,168.43,166.0601,167.75,2351961,0
+AXP.US,D,20230727,000000,168.53,168.54,163.17,163.6,3944153,0
+AXP.US,D,20230728,000000,165.29,166.58,164.64,165.43,2925999,0
+AXP.US,D,20230731,000000,166.51,168.99,166.51,168.88,3346504,0
+AXP.US,D,20230801,000000,167.95,169.805,167.26,169.65,2341377,0
+AXP.US,D,20230802,000000,167.28,167.75,166.045,166.75,2236917,0
+AXP.US,D,20230803,000000,165.84,166.66,165.03,166.41,1710129,0
+AXP.US,D,20230804,000000,166.53,168.1,165.06,165.41,2256250,0
+AXP.US,D,20230807,000000,166.85,167.33,166.14,166.96,2027204,0
+AXP.US,D,20230808,000000,164.9,165.99,163.585,165.87,2102997,0
+AXP.US,D,20230809,000000,165.94,166.29,163.5,163.82,2445231,0
+AXP.US,D,20230810,000000,164.71,166.5,162.72,163.54,2556028,0
+AXP.US,D,20230811,000000,162.67,165.78,162.6,165.27,2102666,0
+AXP.US,D,20230814,000000,164.33,166.4837,163.77,166.08,1827413,0
+AXP.US,D,20230815,000000,164.39,164.8105,161.7,161.91,2447597,0
+AXP.US,D,20230816,000000,161.27,162.96,160.64,160.76,1994856,0
+AXP.US,D,20230817,000000,161.91,162.606,160.38,160.58,2473106,0
+AXP.US,D,20230818,000000,159.23,160.8,158.94,160.23,2139654,0
+AXP.US,D,20230821,000000,160.88,161.6465,160.08,160.88,2070605,0
+AXP.US,D,20230822,000000,160.76,161.26,158.61,159.08,2256108,0
+AXP.US,D,20230823,000000,159.33,160.08,158.7,159.44,2042493,0
+AXP.US,D,20230824,000000,159.01,161.42,157.74,157.79,2468593,0
+AXP.US,D,20230825,000000,158.44,159.64,157.3294,158.32,2969215,0
+AXP.US,D,20230828,000000,158.98,160.91,158.76,159.19,2509920,0
+AXP.US,D,20230829,000000,158.89,160.79,158.3,160.24,2175785,0
+AXP.US,D,20230830,000000,160.27,161.86,160.12,160.17,3039990,0
+AXP.US,D,20230831,000000,160.66,160.9355,157.735,157.99,3653888,0
+AXP.US,D,20230901,000000,159.07,160.16,158.71,159.62,2195658,0
+AXP.US,D,20230905,000000,160.11,161.86,159.35,160,4150965,0
+AXP.US,D,20230906,000000,159.07,159.84,156.86,158,2949366,0
+AXP.US,D,20230907,000000,157.26,157.63,156.07,156.78,2617385,0
+AXP.US,D,20230908,000000,157.02,157.79,156.71,157.43,1931613,0
+AXP.US,D,20230911,000000,158.37,159.16,157.397,157.83,2611054,0
+AXP.US,D,20230912,000000,157.65,159.72,157.45,158.5,2659239,0
+AXP.US,D,20230913,000000,159.34,160.7,158.62,159.14,2976903,0
+AXP.US,D,20230914,000000,160.57,161.96,160,161.78,3209986,0
+AXP.US,D,20230915,000000,162.03,164.33,161.815,163.75,7273639,0
+AXP.US,D,20230918,000000,163.79,163.95,159.35,159.63,2413606,0
+AXP.US,D,20230919,000000,159.05,159.865,158.45,159.35,2230747,0
+AXP.US,D,20230920,000000,160,160.2,156.88,157.23,1969736,0
+AXP.US,D,20230921,000000,155.83,156.865,154.44,154.71,2712330,0
+AXP.US,D,20230922,000000,155,155.04,152.92,153.08,2380681,0
+AXP.US,D,20230925,000000,152.21,153.31,151.7504,153.23,2434379,0
+AXP.US,D,20230926,000000,151.75,152.96,150.16,151.12,2332196,0
+AXP.US,D,20230927,000000,151.5,151.5,148.97,149.9,3705567,0
+AXP.US,D,20230928,000000,149.77,150.88,149.02,150.23,3489905,0
+AXP.US,D,20230929,000000,151.45,151.69,148.67,149.19,3579475,0
+AXP.US,D,20231002,000000,148.42,149.9,148.072,149.48,2657671,0
+AXP.US,D,20231003,000000,148.5,149.18,144.31,145.05,4184132,0
+AXP.US,D,20231004,000000,145.9,146.92,144.4,146.63,3476795,0
+AXP.US,D,20231005,000000,145.58,147.54,144.77,147.09,2706169,0
+AXP.US,D,20231006,000000,146.71,150.35,146.14,149.32,3204743,0
+AXP.US,D,20231009,000000,147.6,149.45,147.42,148.82,2279497,0
+AXP.US,D,20231010,000000,149.5,151.73,149,150.93,2909235,0
+AXP.US,D,20231011,000000,151.425,152.81,149.76,151.51,1727049,0
+AXP.US,D,20231012,000000,152.5,152.72,150.11,151.28,2377315,0
+AXP.US,D,20231013,000000,152.92,154.14,150.4303,151.1,2951839,0
+AXP.US,D,20231016,000000,152.37,153.41,151.205,152.79,2586319,0
+AXP.US,D,20231017,000000,151.56,154.73,151.5,154.39,3919446,0
+AXP.US,D,20231018,000000,153.12,153.59,151.13,151.53,2632184,0
+AXP.US,D,20231019,000000,150.41,156.05,149.01,149.62,4642175,0
+AXP.US,D,20231020,000000,144.7,147.94,141.44,141.57,8268104,0
+AXP.US,D,20231023,000000,141.5,145.8525,140.91,144.59,5313471,0
+AXP.US,D,20231024,000000,145.85,146.515,143.545,144.42,3521130,0
+AXP.US,D,20231025,000000,144.09,144.8399,143.2301,143.52,2841446,0
+AXP.US,D,20231026,000000,143.37,144.91,142.99,143.34,3377961,0
+AXP.US,D,20231027,000000,143.85,143.96,141.025,141.31,3442469,0
+AXP.US,D,20231030,000000,142.72,143.8601,141.73,143.27,3303288,0
+AXP.US,D,20231031,000000,143.33,146.68,143.065,146.03,3737159,0
+AXP.US,D,20231101,000000,146.49,146.815,145.1423,146.45,2332560,0
+AXP.US,D,20231102,000000,148.33,150.91,148.33,150.85,3108435,0
+AXP.US,D,20231103,000000,152.58,153.88,152.4,152.76,2667678,0
+AXP.US,D,20231106,000000,152.6,153.07,151.511,152.99,2490095,0
+AXP.US,D,20231107,000000,152.97,153.79,152.35,152.98,1583345,0
+AXP.US,D,20231108,000000,152.97,153.8,152.43,153.01,1804516,0
+AXP.US,D,20231109,000000,153.68,154.16,152.05,152.37,2053114,0
+AXP.US,D,20231110,000000,153.04,154.48,152.1001,154.38,2088296,0
+AXP.US,D,20231113,000000,154.08,155.26,153.5,154.34,1753790,0
+AXP.US,D,20231114,000000,156.6,157.915,156.03,156.91,2968810,0
+AXP.US,D,20231115,000000,157.53,159.44,157,159.43,3272576,0
+AXP.US,D,20231116,000000,159.65,160.105,157.97,159.05,3749347,0
+AXP.US,D,20231117,000000,159.91,162.58,159.91,162.56,2976093,0
+AXP.US,D,20231120,000000,162.91,164.65,162.76,163.85,3243290,0
+AXP.US,D,20231121,000000,163.65,164.12,161.725,162.29,2759757,0
+AXP.US,D,20231122,000000,163.28,164.675,162.85,163.79,2528342,0
+AXP.US,D,20231124,000000,164.56,165.22,163.97,164.42,950727,0
+AXP.US,D,20231127,000000,163.76,164.515,163.32,164.04,2146495,0
+AXP.US,D,20231128,000000,163.92,165.98,163.61,165.66,2117827,0
+AXP.US,D,20231129,000000,166.4,168.72,166.4,167.43,2720166,0
+AXP.US,D,20231130,000000,168,171.165,167.53,170.77,4253144,0
+AXP.US,D,20231201,000000,170.67,174.335,170.31,173.76,3412216,0
+AXP.US,D,20231204,000000,172.86,175.31,172.66,173.25,3630974,0
+AXP.US,D,20231205,000000,172.1,172.71,165.93,170.68,6452483,0
+AXP.US,D,20231206,000000,171.73,172.38,167.175,167.51,3890679,0
+AXP.US,D,20231207,000000,168.46,169.22,167.74,168.62,2797101,0
+AXP.US,D,20231208,000000,168.34,169.1331,167.57,168.43,2681333,0
+AXP.US,D,20231211,000000,168.4,169.5144,167.86,168.39,2811552,0
+AXP.US,D,20231212,000000,168.39,171.08,167.77,171.04,2946386,0
+AXP.US,D,20231213,000000,171.21,174.66,170.145,174.56,3207685,0
+AXP.US,D,20231214,000000,175.74,179.9,175.6,178.86,4548159,0
+AXP.US,D,20231215,000000,177.54,181.18,177.4981,180.51,7139394,0
+AXP.US,D,20231218,000000,181.38,182.84,181.03,182.76,2814390,0
+AXP.US,D,20231219,000000,183.21,185.77,183.19,185.75,3978288,0
+AXP.US,D,20231220,000000,185.35,185.65,180.54,180.65,4020694,0
+AXP.US,D,20231221,000000,181.83,185.21,181.83,184.79,3496869,0
+AXP.US,D,20231222,000000,185.64,186.3699,184.63,185.57,2782604,0
+AXP.US,D,20231226,000000,185.96,186.18,185.13,185.96,1230025,0
+AXP.US,D,20231227,000000,186.14,187.13,185.62,187.06,1825378,0
+AXP.US,D,20231228,000000,187.12,188.07,187,187.8,1486110,0
+AXP.US,D,20231229,000000,187.75,188.3,186.53,187.34,1914960,0
+AXP.US,D,20240102,000000,186.49,188.735,186.07,188.31,2236696,0
+AXP.US,D,20240103,000000,186.68,187.49,185.5913,186.32,2720517,0
+AXP.US,D,20240104,000000,186.01,188.57,185.76,187.14,2777537,0
+AXP.US,D,20240105,000000,186.82,189.51,186.5207,189.06,2243271,0
+AXP.US,D,20240108,000000,188.22,189.33,186.38,189.21,3442161,0
+AXP.US,D,20240109,000000,187.83,187.99,186.3403,186.77,2055536,0
+AXP.US,D,20240110,000000,185.03,186.1,183.6727,184.97,2757848,0
+AXP.US,D,20240111,000000,185.01,185.36,182.04,185.03,3493334,0
+AXP.US,D,20240112,000000,185.83,186.409,181.95,182.04,3366290,0
+AXP.US,D,20240116,000000,181.01,181.15,178.82,180.97,4142929,0
+AXP.US,D,20240117,000000,179.45,181.6,179,181,2377792,0
+AXP.US,D,20240118,000000,180.1,180.19,177.81,179.79,3215221,0
+AXP.US,D,20240119,000000,181,183.38,179.41,183.17,3388875,0
+AXP.US,D,20240122,000000,184.26,186.77,184.06,185.01,3145306,0
+AXP.US,D,20240123,000000,185.68,186.02,184.81,185.47,2327575,0
+AXP.US,D,20240124,000000,187.09,188.42,185.725,185.82,3052485,0
+AXP.US,D,20240125,000000,186.44,188.33,186.43,188.07,3472509,0
+AXP.US,D,20240126,000000,192.54,204.77,192.26,201.43,13555402,0
+AXP.US,D,20240129,000000,201.91,202.9,199.07,200.86,4935511,0
+AXP.US,D,20240130,000000,200.5,204.44,200.41,204.15,4284584,0
+AXP.US,D,20240131,000000,202.4,205.32,200.66,200.74,3495246,0
+AXP.US,D,20240201,000000,200.36,203.47,199.88,203.22,3025286,0
+AXP.US,D,20240202,000000,203.39,206.97,203,206.41,3393186,0
+AXP.US,D,20240205,000000,205.49,206.72,203.42,205.94,3099394,0
+AXP.US,D,20240206,000000,205.44,207.08,204,205.65,3255282,0
+AXP.US,D,20240207,000000,207.08,209.15,205.6,209.08,3272239,0
+AXP.US,D,20240208,000000,208.25,211.34,207.95,211.21,4136649,0
+AXP.US,D,20240209,000000,211.55,214.25,210.41,212.47,4785303,0
+AXP.US,D,20240212,000000,212.25,214.01,211.61,212.26,4041427,0
+AXP.US,D,20240213,000000,210.22,210.97,207.61,209.67,3381728,0
+AXP.US,D,20240214,000000,211.148,211.291,208.8243,210.9,2770792,0
+AXP.US,D,20240215,000000,211.47,213.12,210.65,212.53,2644546,0
+AXP.US,D,20240216,000000,212.53,214.29,211.87,212.56,2831527,0
+AXP.US,D,20240220,000000,211,213.75,210.28,212.49,3341695,0
+AXP.US,D,20240221,000000,211.6,212.69,209.1,210.89,2600172,0
+AXP.US,D,20240222,000000,212.48,215.545,212.48,213.99,3027833,0
+AXP.US,D,20240223,000000,215,216.315,214.255,214.56,2617090,0
+AXP.US,D,20240226,000000,213.42,217.54,213.25,216.96,2684535,0
+AXP.US,D,20240227,000000,217.43,218.08,216.295,217.98,2428235,0
+AXP.US,D,20240228,000000,217.18,219.2,216.76,218.03,2459415,0
+AXP.US,D,20240229,000000,218.99,219.74,217.65,219.42,5186513,0
+AXP.US,D,20240301,000000,219.31,220.38,218.43,219.66,2342883,0
+AXP.US,D,20240304,000000,219.07,219.58,217.24,218.91,2625426,0
+AXP.US,D,20240305,000000,217.44,218.9,216.1218,217.2,2672289,0
+AXP.US,D,20240306,000000,217.62,219.29,217.27,218.45,2727955,0
+AXP.US,D,20240307,000000,221.01,224.69,220.81,223.42,2974124,0
+AXP.US,D,20240308,000000,223.04,224.895,222.8369,223.37,2242892,0
+AXP.US,D,20240311,000000,221.92,222.36,218.2938,220.19,2808177,0
+AXP.US,D,20240312,000000,221.24,223.4425,219.64,222.65,2067715,0
+AXP.US,D,20240313,000000,223.14,223.49,221.87,222.81,2693104,0
+AXP.US,D,20240314,000000,224.28,224.29,219.1,220.47,2418002,0
+AXP.US,D,20240315,000000,220.98,221.595,217.217,218.46,5267916,0
+AXP.US,D,20240318,000000,219.9,221.73,218.99,220.97,1893106,0
+AXP.US,D,20240319,000000,221.05,221.95,219.37,221.69,1817740,0
+AXP.US,D,20240320,000000,221.49,228.06,221.225,227.91,2249652,0
+AXP.US,D,20240321,000000,229.11,231.69,228.99,229.12,3523879,0
+AXP.US,D,20240322,000000,229.05,230.54,225.91,225.96,2284653,0
+AXP.US,D,20240325,000000,225.34,226.99,225.23,226.03,2119586,0
+AXP.US,D,20240326,000000,226.62,226.87,224.32,224.46,2106373,0
+AXP.US,D,20240327,000000,227.2,228,225.14,227.75,2153112,0
+AXP.US,D,20240328,000000,228.46,228.46,226.34,227.69,2295844,0
+AXP.US,D,20240401,000000,227.44,228.57,226.83,227.61,1616807,0
+AXP.US,D,20240402,000000,226.37,226.97,224.5905,225.53,1984722,0
+AXP.US,D,20240403,000000,225.81,227.255,225.25,226.63,2070155,0
+AXP.US,D,20240404,000000,229.14,229.68,219.21,219.59,3035326,0
+AXP.US,D,20240405,000000,220,223.12,219.52,222.46,1827905,0
+AXP.US,D,20240408,000000,223.46,224.85,223.125,224.11,1401323,0
+AXP.US,D,20240409,000000,222.99,223.93,217.97,219.84,3503402,0
+AXP.US,D,20240410,000000,217.51,219.5,215.52,217.65,3115019,0
+AXP.US,D,20240411,000000,217.5,219.1701,214.5148,218.2,3139034,0
+AXP.US,D,20240412,000000,217,218.275,216.115,218.2,2441341,0
+AXP.US,D,20240415,000000,221.89,222.73,216.82,218.4,3459235,0
+AXP.US,D,20240416,000000,217.7,219.38,216.51,218.34,4176672,0
+AXP.US,D,20240417,000000,219.56,220.28,216.52,217.67,2256782,0
+AXP.US,D,20240418,000000,218.26,221.445,217.175,217.5,3901454,0
+AXP.US,D,20240419,000000,218.84,231.6,218.84,231.04,7572275,0
+AXP.US,D,20240422,000000,232.03,235.3699,227.69,233,5151299,0
+AXP.US,D,20240423,000000,234.77,239.42,233.67,238.96,4684450,0
+AXP.US,D,20240424,000000,238.27,240.55,237.97,239.12,4429243,0
+AXP.US,D,20240425,000000,238.13,238.45,235.405,237.1,3328959,0
+AXP.US,D,20240426,000000,236,236.92,234.4248,235.64,2993335,0
+AXP.US,D,20240429,000000,236.59,239.12,235.64,238.92,3696787,0
+AXP.US,D,20240430,000000,237.88,239.61,233.77,234.03,3564276,0
+AXP.US,D,20240501,000000,233.22,235.14,231.23,231.46,4176158,0
+AXP.US,D,20240502,000000,233.58,233.95,230.911,232.5,2734874,0
+AXP.US,D,20240503,000000,233.26,233.35,229.13,230.77,3203304,0
+AXP.US,D,20240506,000000,232.3,234.57,231.32,234.33,2259573,0
+AXP.US,D,20240507,000000,235.5,236,233.41,234.66,2084529,0
+AXP.US,D,20240508,000000,234.4,236.85,233.52,236.24,2501911,0
+AXP.US,D,20240509,000000,235.96,239.38,235.56,239.14,3166350,0
+AXP.US,D,20240510,000000,240.5,243.54,240.31,242.3,2590895,0
+AXP.US,D,20240513,000000,242.95,243.54,238.1,238.65,2768890,0
+AXP.US,D,20240514,000000,238.15,242.09,238.1,241.53,2387310,0
+AXP.US,D,20240515,000000,241.63,242.87,240.25,241.7,2013389,0
+AXP.US,D,20240516,000000,241.72,243.348,240.85,241.32,2606056,0
+AXP.US,D,20240517,000000,242.8,243.19,241.9,242.82,1848915,0
+AXP.US,D,20240520,000000,243.11,244.4138,242.1,242.3,1983370,0
+AXP.US,D,20240521,000000,242.34,243.575,241.34,243.08,1825937,0
+AXP.US,D,20240522,000000,242.91,243.465,239.525,240.09,2292745,0
+AXP.US,D,20240523,000000,240.83,240.83,235.12,235.46,3272593,0
+AXP.US,D,20240524,000000,236.86,240.07,236.69,238.18,1624528,0
+AXP.US,D,20240528,000000,237.75,238.47,235.88,237.25,2315401,0
+AXP.US,D,20240529,000000,235.45,237.66,234.665,235.94,2711330,0
+AXP.US,D,20240530,000000,236.37,237.32,234.975,237.22,2386412,0
+AXP.US,D,20240531,000000,238,240.19,235.91,240,5102491,0
+AXP.US,D,20240603,000000,240.18,241.36,233.5309,236.88,2677196,0
+AXP.US,D,20240604,000000,236.39,240,235.73,237.25,2512117,0
+AXP.US,D,20240605,000000,236.25,237.7,233.7,234.69,2925098,0
+AXP.US,D,20240606,000000,234.79,236.4,232.7,233.35,2709843,0
+AXP.US,D,20240607,000000,232.41,234.1205,231.71,232.67,2212477,0
+AXP.US,D,20240610,000000,231.95,233.9225,230.6,232.44,2933675,0
+AXP.US,D,20240611,000000,231.64,231.64,224.21,224.53,3168074,0
+AXP.US,D,20240612,000000,227.43,228.4,222.83,224.04,3091113,0
+AXP.US,D,20240613,000000,223.41,223.75,220.742,222.19,3011267,0
+AXP.US,D,20240614,000000,221.38,225.64,221.34,224.82,2373907,0
+AXP.US,D,20240617,000000,224.2,228.465,224.02,228.27,2426689,0
+AXP.US,D,20240618,000000,227.58,229.31,226.7701,229.31,2176467,0
+AXP.US,D,20240620,000000,228.56,231.68,226.44,230.21,2968253,0
+AXP.US,D,20240621,000000,231.11,231.11,227.5,230.38,5064401,0
+AXP.US,D,20240624,000000,231.68,233.9,230.2069,231.47,2152725,0
+AXP.US,D,20240625,000000,230.86,231.3,228.535,230.59,3479902,0
+AXP.US,D,20240626,000000,230.04,232.49,229.14,230.68,3151882,0
+AXP.US,D,20240627,000000,229.79,230.33,227.37,228.4,2264343,0
+AXP.US,D,20240628,000000,229.25,233.6,228.74,231.55,3901233,0
+AXP.US,D,20240701,000000,232.33,234.8,231.55,233.81,2792825,0
+AXP.US,D,20240702,000000,233.55,236.19,232.97,235.97,1871656,0
+AXP.US,D,20240703,000000,236.5,237.58,235.19,235.71,1365850,0
+AXP.US,D,20240705,000000,235.71,236.7,233.56,235.63,2488328,0
+AXP.US,D,20240708,000000,236.23,239.5,233.76,234.51,2638572,0
+AXP.US,D,20240709,000000,234.97,239.2,234.12,237.75,1943710,0
+AXP.US,D,20240710,000000,236.57,239.45,235.6221,238.93,2202968,0
+AXP.US,D,20240711,000000,238.87,239.95,236.96,238.75,1868831,0
+AXP.US,D,20240712,000000,238.97,240.2599,237.23,238.63,2612283,0
+AXP.US,D,20240715,000000,240.45,244.66,240.45,244,3054379,0
+AXP.US,D,20240716,000000,244.14,249.76,243.8,249.63,3074640,0
+AXP.US,D,20240717,000000,248.81,250.84,247.38,249.96,2471910,0
+AXP.US,D,20240718,000000,250.8,253.73,247.755,249.2,4053298,0
+AXP.US,D,20240719,000000,241.8,243.38,237.65,242.38,5750391,0
+AXP.US,D,20240722,000000,243.01,245.61,239.9,244.75,2589997,0
+AXP.US,D,20240723,000000,246.96,248.99,245.04,246.9,2564233,0
+AXP.US,D,20240724,000000,245,245.62,240.67,240.99,2838067,0
+AXP.US,D,20240725,000000,240,244.96,239.39,240.18,3828806,0
+AXP.US,D,20240726,000000,241.93,246.39,241.88,245.89,2174459,0
+AXP.US,D,20240729,000000,246.63,247.96,244.3101,247.89,2059335,0
+AXP.US,D,20240730,000000,249.46,253.68,249.23,252.48,2498841,0
+AXP.US,D,20240731,000000,253.11,256.24,252.43,253.04,2180687,0
+AXP.US,D,20240801,000000,253.85,255,246.4101,248.68,3929730,0
+AXP.US,D,20240802,000000,244.51,244.65,230.05,232.28,6902632,0
+AXP.US,D,20240805,000000,226.64,230.775,222.03,225.92,4890744,0
+AXP.US,D,20240806,000000,226.96,233.18,226.5,231.12,3148178,0
+AXP.US,D,20240807,000000,234.02,236.17,228.5102,228.8,2665313,0
+AXP.US,D,20240808,000000,231.05,234.5,231.01,233.54,2239218,0
+AXP.US,D,20240809,000000,233.52,238.34,233.09,237.85,1956562,0
+AXP.US,D,20240812,000000,238.2,238.99,235.395,237.05,1746952,0
+AXP.US,D,20240813,000000,238.71,239.27,236.4701,238.99,1913334,0
+AXP.US,D,20240814,000000,239.81,244.09,239.51,243.76,2132461,0
+AXP.US,D,20240815,000000,247.77,250.36,245.35,249.5,2656834,0
+AXP.US,D,20240816,000000,249.39,251.75,249.13,251.71,2149718,0
+AXP.US,D,20240819,000000,252,254.11,251.84,254.05,1653379,0
+AXP.US,D,20240820,000000,254.22,254.62,252.26,253.08,1659736,0
+AXP.US,D,20240821,000000,249.64,249.82,243.35,246.3,3502452,0
+AXP.US,D,20240822,000000,246.77,248.92,245.755,247.76,1981273,0
+AXP.US,D,20240823,000000,248,252.17,248,251.3,1868199,0
+AXP.US,D,20240826,000000,252.42,256.16,251.95,253.88,1931103,0
+AXP.US,D,20240827,000000,253.7,256.68,253.7,255.03,2518173,0
+AXP.US,D,20240828,000000,254.21,258.63,253.75,257.09,2557059,0
+AXP.US,D,20240829,000000,258,261.565,256.825,259.84,2423526,0
+AXP.US,D,20240830,000000,260.49,261.75,256.1,258.65,3442125,0
+AXP.US,D,20240903,000000,255.77,257.48,252.79,254.31,2970272,0
+AXP.US,D,20240904,000000,254.99,256.58,250.66,251.74,3062610,0
+AXP.US,D,20240905,000000,252.71,253.17,248.37,251.84,2711284,0
+AXP.US,D,20240906,000000,251.29,253.565,243.32,244.06,3652963,0
+AXP.US,D,20240909,000000,248.25,253.15,247.53,250.92,3080770,0
+AXP.US,D,20240910,000000,251.72,252.5,240.59,245.42,3630857,0
+AXP.US,D,20240911,000000,244.4,254.625,243.5018,254.18,3149868,0
+AXP.US,D,20240912,000000,254.16,257,252.59,255.15,2279719,0
+AXP.US,D,20240913,000000,256.23,260.21,255.75,259,2199187,0
+AXP.US,D,20240916,000000,261.31,262.85,259.15,261.09,2170169,0
+AXP.US,D,20240917,000000,261.52,267.2184,261.345,265.4,2765723,0
+AXP.US,D,20240918,000000,264.4,266.35,261,262.18,2577368,0
+AXP.US,D,20240919,000000,267.83,270.1,266.35,268.75,2973435,0
+AXP.US,D,20240920,000000,268.4,271.49,266.95,268.99,5847242,0
+AXP.US,D,20240923,000000,271.36,272.41,267.0517,267.3,2534914,0
+AXP.US,D,20240924,000000,267.77,268.5,263.03,266.21,2340349,0
+AXP.US,D,20240925,000000,267.09,268.72,265.55,266.17,2116345,0
+AXP.US,D,20240926,000000,268.29,268.99,266.34,268.15,1430575,0
+AXP.US,D,20240927,000000,268,272.68,267.42,271.06,2231903,0
+AXP.US,D,20240930,000000,270.08,271.48,267.29,271.2,2113106,0
+AXP.US,D,20241001,000000,271.28,271.83,266.5167,268.6,2429482,0
+AXP.US,D,20241002,000000,268.6,271.39,266.25,270.92,2009621,0
+AXP.US,D,20241003,000000,269.64,271.1,267.638,268.59,1614588,0
+AXP.US,D,20241004,000000,272.25,276.79,270,275.97,2240183,0
+AXP.US,D,20241007,000000,274.35,276.31,271.55,273.79,3287461,0
+AXP.US,D,20241008,000000,271.25,272.5,266.16,269.11,3332787,0
+AXP.US,D,20241009,000000,268.81,271.59,268.415,271.42,2086991,0
+AXP.US,D,20241010,000000,270.93,272.9,269.88,270.47,2052769,0
+AXP.US,D,20241011,000000,271.38,277.11,271,276.16,1723286,0
+AXP.US,D,20241014,000000,276.16,277.7,275.1101,276.52,1398955,0
+AXP.US,D,20241015,000000,280.57,281.42,276.9,277.31,2264560,0
+AXP.US,D,20241016,000000,278.88,281.87,277.69,281.68,2243627,0
+AXP.US,D,20241017,000000,284,286.36,282.4818,285.78,3571930,0
+AXP.US,D,20241018,000000,276.8,279.2,269.05,276.79,7884358,0
+AXP.US,D,20241021,000000,275,276.3643,269.53,270.74,4092739,0
+AXP.US,D,20241022,000000,270.62,272.83,268.58,272.4,2595361,0
+AXP.US,D,20241023,000000,272,273.35,268.96,271.23,2051063,0
+AXP.US,D,20241024,000000,270.23,271.23,268.71,269.98,3490640,0
+AXP.US,D,20241025,000000,271.65,273.17,266.345,267.35,2993298,0
+AXP.US,D,20241028,000000,269.24,271.97,267.675,271.47,2336884,0
+AXP.US,D,20241029,000000,270.3,271.8,269.5801,270.43,1748966,0
+AXP.US,D,20241030,000000,271,275.07,270.27,274.08,2152864,0
+AXP.US,D,20241031,000000,273.7,274.08,268.64,270.08,2315384,0
+AXP.US,D,20241101,000000,272.3,274.7453,270.95,272.69,2508471,0
+AXP.US,D,20241104,000000,272.33,272.82,269.71,270.19,1944015,0
+AXP.US,D,20241105,000000,271.72,276.18,271.1935,275.94,1859581,0
+AXP.US,D,20241106,000000,288,296.83,286.81,295.16,5380812,0
+AXP.US,D,20241107,000000,292.32,293.035,284.6474,286.82,3877331,0
+AXP.US,D,20241108,000000,286.68,290.1002,285.945,287.6,1814377,0
+AXP.US,D,20241111,000000,290.43,294.18,290.43,292.97,2299530,0
+AXP.US,D,20241112,000000,292,293.55,287.58,288.51,2251660,0
+AXP.US,D,20241113,000000,287.92,290.61,287.435,287.64,2118132,0
+AXP.US,D,20241114,000000,288.5,290.555,287.355,288.3,2979782,0
+AXP.US,D,20241115,000000,288,290.55,285.49,286.87,2614568,0
+AXP.US,D,20241118,000000,286.95,287.52,283.61,285.54,2074634,0
+AXP.US,D,20241119,000000,281.3121,286.6199,281.31,285.55,2512936,0
+AXP.US,D,20241120,000000,286.15,288.33,285.09,287.71,2387656,0
+AXP.US,D,20241121,000000,289.2,294.07,287.53,293,2410469,0
+AXP.US,D,20241122,000000,293.4,301.92,292.51,301.3,3788898,0
+AXP.US,D,20241125,000000,303.185,305.8,302.5001,305.21,3478440,0
+AXP.US,D,20241126,000000,305.595,306.97,302,305.57,2130705,0
+AXP.US,D,20241127,000000,306.98,307.82,302.7901,304.25,1697344,0
+AXP.US,D,20241129,000000,306.275,307.79,304.67,304.68,1326646,0
+AXP.US,D,20241202,000000,306.43,306.85,299.91,302.26,2167054,0
+AXP.US,D,20241203,000000,304,304.99,301.14,302.11,2128671,0
+AXP.US,D,20241204,000000,302,303.53,300.71,302.6,1561228,0
+AXP.US,D,20241205,000000,302.28,303.425,300.32,300.53,2793669,0
+AXP.US,D,20241206,000000,301.65,304.74,300.62,303.99,1797667,0
+AXP.US,D,20241209,000000,304,305.07,296.16,296.72,2377947,0
+AXP.US,D,20241210,000000,297.65,304.98,296.51,302.11,2968061,0
+AXP.US,D,20241211,000000,302.985,304.1299,299.54,302.34,2071545,0
+AXP.US,D,20241212,000000,303.49,304.45,300.26,300.3,1668441,0
+AXP.US,D,20241213,000000,302.45,304.32,301.245,302.14,1661963,0
+AXP.US,D,20241216,000000,303.09,304.2,300.835,303.57,1813997,0
+AXP.US,D,20241217,000000,302.05,303.03,299.7,301.34,3611578,0
+AXP.US,D,20241218,000000,302.245,303.59,286.43,287.78,3541224,0
+AXP.US,D,20241219,000000,293.02,296.86,291.2,293.08,3541351,0
+AXP.US,D,20241220,000000,292.3,302.72,292,298.65,6232414,0
+AXP.US,D,20241223,000000,296.62,299.76,295.185,298.8,1902436,0
+AXP.US,D,20241224,000000,298.9,303.615,298,303.46,862881,0
+AXP.US,D,20241226,000000,301.125,304.8899,301.01,303.99,1228978,0
+AXP.US,D,20241227,000000,302.54,305.09,298.71,301.05,1676011,0
+AXP.US,D,20241230,000000,296.5055,299.7,294.13,297.33,2393051,0
+AXP.US,D,20241231,000000,298.04,298.87,295.67,296.79,1231551,0
+AXP.US,D,20250102,000000,300,300.34,294.619,298.43,1930118,0
+AXP.US,D,20250103,000000,300.375,303.425,297.53,303.08,1979833,0
+AXP.US,D,20250106,000000,304.14,305.1536,300.1701,301.88,2713975,0
+AXP.US,D,20250107,000000,303.905,304.375,296.85,302.02,2059050,0
+AXP.US,D,20250108,000000,302,304.2,298.85,302.85,2061411,0
+AXP.US,D,20250110,000000,300.43,301.315,293.16,293.3,2685527,0
+AXP.US,D,20250113,000000,292.035,297.71,291.1557,297.02,2202977,0
+AXP.US,D,20250114,000000,299.175,300.54,296.73,300.36,2370931,0
+AXP.US,D,20250115,000000,304.6,313.96,304.21,312.32,3099514,0
+AXP.US,D,20250116,000000,312.58,314,310.13,311.48,2361199,0
+AXP.US,D,20250117,000000,312.89,315.4,310.77,312.56,2183457,0
+AXP.US,D,20250121,000000,316.35,319.7,315,317.95,2779104,0
+AXP.US,D,20250122,000000,318,322.82,317.677,322.25,2927409,0
+AXP.US,D,20250123,000000,324.2,326.275,321.9903,325.87,3935820,0
+AXP.US,D,20250124,000000,324,324.47,313.73,321.34,6260113,0
+AXP.US,D,20250127,000000,318,318.83,311.8386,316.42,3099121,0
+AXP.US,D,20250128,000000,316.465,317.87,310.72,317.04,2431418,0
+AXP.US,D,20250129,000000,317.1638,319.48,314.14,315.25,2155365,0
+AXP.US,D,20250130,000000,316.76,321.894,316,318.95,2517669,0
+AXP.US,D,20250131,000000,320.91,321.6365,315.51,317.45,2034005,0
+AXP.US,D,20250203,000000,312.135,317,309.19,316.53,1997553,0
+AXP.US,D,20250204,000000,315.25,317.36,313.11,315.83,1884457,0
+AXP.US,D,20250205,000000,317.94,320.71,315.1,320.53,2065654,0
+AXP.US,D,20250206,000000,322.71,323.25,317.205,320.15,1730588,0
+AXP.US,D,20250207,000000,321,321.4025,316.29,316.77,1607256,0
+AXP.US,D,20250210,000000,318.01,318.45,306.01,310.26,3227021,0
+AXP.US,D,20250211,000000,308.305,310.505,306.3444,309.57,1856192,0
+AXP.US,D,20250212,000000,307.75,307.96,303.91,306.4,2238615,0
+AXP.US,D,20250213,000000,307.55,309.63,305.88,307.5,1975609,0
+AXP.US,D,20250214,000000,307.5,311.85,307.42,311.04,1725509,0
+AXP.US,D,20250218,000000,313.5,313.685,309.03,312.85,2024496,0
+AXP.US,D,20250219,000000,311.6,311.9999,306.87,309.92,2148248,0
+AXP.US,D,20250220,000000,309.48,309.96,298.69,303.86,2830301,0
+AXP.US,D,20250221,000000,304.69,304.94,293.8528,295.4,3280197,0
+AXP.US,D,20250224,000000,297.34,298.98,292.42,295.53,2450586,0
+AXP.US,D,20250225,000000,296.505,298.409,289.53,293.34,2511713,0
+AXP.US,D,20250226,000000,295.5,299.3411,293.67,296.1,1899367,0
+AXP.US,D,20250227,000000,296.605,301,293.04,294.2,2032094,0
+AXP.US,D,20250228,000000,295.655,301.07,294.97,300.96,3336314,0
+AXP.US,D,20250303,000000,301.4,303.465,293.11,295.49,2342901,0
+AXP.US,D,20250304,000000,291.7,291.775,277.58,283.47,5901177,0
+AXP.US,D,20250305,000000,283,286.12,280.63,284.18,2569425,0
+AXP.US,D,20250306,000000,279.8,282.16,274.53,275.64,2944193,0
+AXP.US,D,20250307,000000,272.8653,274.17,264.71,273.21,3817261,0
+AXP.US,D,20250310,000000,267.715,268.59,257.45,261.32,4284073,0
+AXP.US,D,20250311,000000,257.5,260.24,253.54,255.39,4925622,0
+AXP.US,D,20250312,000000,260,262.82,255,260.75,5514889,0
+AXP.US,D,20250313,000000,259.69,261.51,253.52,256.43,4194194,0
+AXP.US,D,20250314,000000,260.145,266.66,259,265.63,4337169,0
+AXP.US,D,20250317,000000,265.0022,266.435,261.27,264.38,2975878,0
+AXP.US,D,20250318,000000,264.76,265.5,260.46,262.72,3251729,0
+AXP.US,D,20250319,000000,263.03,272.01,261.26,270.65,2894170,0
+AXP.US,D,20250320,000000,269.03,274.55,268.22,270.83,2129461,0
+AXP.US,D,20250321,000000,267.82,270.56,265.16,270.51,4229709,0
+AXP.US,D,20250324,000000,275.23,278.25,274.23,277.86,2651382,0
+AXP.US,D,20250325,000000,278.65,279.79,276.21,279.28,2767709,0
+AXP.US,D,20250326,000000,280.285,282.125,274.595,276,2580005,0
+AXP.US,D,20250327,000000,274.75,275.5,270.54,272.02,2312304,0
+AXP.US,D,20250328,000000,271.36,272.6425,263.01,265.48,3261477,0
+AXP.US,D,20250331,000000,260.868,270.34,259,269.05,3945965,0
+AXP.US,D,20250401,000000,266.24,270.8725,265.1182,270.48,2881391,0
+AXP.US,D,20250402,000000,267.385,277.3185,266.57,275.25,2473717,0
+AXP.US,D,20250403,000000,260.2,261,247.175,247.82,7736239,0
+AXP.US,D,20250404,000000,237.92,238.97,228.62,233.68,9097521,0
+AXP.US,D,20250407,000000,225.285,241.94,220.43,234.28,6283581,0
+AXP.US,D,20250408,000000,245.83,247,227.36,231.39,4782062,0
+AXP.US,D,20250409,000000,228.25,264.77,226.26,262.36,8640614,0
+AXP.US,D,20250410,000000,255.015,255.5,238.5196,246.89,4799892,0
+AXP.US,D,20250411,000000,245.905,252.77,243.135,251.13,4413488,0
+AXP.US,D,20250414,000000,256.52,257.62,252.16,255.38,3067443,0
+AXP.US,D,20250415,000000,255.5,260.63,255.3,257.86,3509063,0
+AXP.US,D,20250416,000000,255.16,258.94,249.63,252.92,4244855,0
+AXP.US,D,20250417,000000,252.95,255.62,247.1,251.31,3907488,0
+AXP.US,D,20250421,000000,247.6609,250.2618,239.27,242.51,4302917,0
+AXP.US,D,20250422,000000,247.095,253.24,246.37,252.42,2324093,0
+AXP.US,D,20250423,000000,261.87,270.17,259.26,260.14,3872872,0
+AXP.US,D,20250424,000000,258.07,268,258,267.32,2696315,0
+AXP.US,D,20250425,000000,266,268.86,264,264.81,1940096,0
+AXP.US,D,20250428,000000,264.78,268,262.53,264.95,1561627,0
+AXP.US,D,20250429,000000,265.43,267.475,261.83,267.02,1730942,0
+AXP.US,D,20250430,000000,260.395,267.42,257.21,266.41,3522670,0
+AXP.US,D,20250501,000000,267.25,272.66,266.52,268.54,2473915,0
+AXP.US,D,20250502,000000,274.5,278.1,273.1,276.85,3099732,0
+AXP.US,D,20250505,000000,275.46,281.59,274.08,278.03,2416485,0
+AXP.US,D,20250506,000000,274.48,278.12,273.61,275.37,3063958,0
+AXP.US,D,20250507,000000,276.95,278.81,273.89,276.24,2329448,0
+AXP.US,D,20250508,000000,279.43,285.4999,278.7345,283.66,3417972,0
+AXP.US,D,20250509,000000,285.365,287,282.97,284.51,2704979,0
+AXP.US,D,20250512,000000,297.34,299.165,294.73,298.92,4089025,0
+AXP.US,D,20250513,000000,299.5,303.02,298.82,302.3,3532113,0
+AXP.US,D,20250514,000000,302.87,303.62,299.445,300.1,1954781,0
+AXP.US,D,20250515,000000,298.75,300.93,297.0001,299.55,1955140,0
+AXP.US,D,20250516,000000,300.345,301.65,297.833,299.72,2962233,0
+AXP.US,D,20250519,000000,297,300.89,295.69,299.3,2751474,0
+AXP.US,D,20250520,000000,296.595,298.2,294.19,296.17,2706559,0
+AXP.US,D,20250521,000000,293.01,294.1195,285.11,286,3447538,0
+AXP.US,D,20250522,000000,285.065,289.05,285.065,287.18,2052009,0
+AXP.US,D,20250523,000000,281.82,287.1,281.465,285.22,1724244,0
+AXP.US,D,20250527,000000,289.74,293.86,288.15,293.76,2604301,0
+AXP.US,D,20250528,000000,293.465,295.38,292.38,293.36,1676883,0
+AXP.US,D,20250529,000000,296.605,296.605,292.8,295.38,2362494,0
+AXP.US,D,20250530,000000,294.66,295.75,291.63,294.05,5251753,0
+AXP.US,D,20250602,000000,292.2725,295.745,290.33,295.33,1751448,0
+AXP.US,D,20250603,000000,294.485,298.25,292.65,297.39,2202444,0
+AXP.US,D,20250604,000000,297.775,298.6499,295.8,295.93,1842452,0
+AXP.US,D,20250605,000000,296.655,298.5,294.14,295.96,1697419,0
+AXP.US,D,20250606,000000,299.23,303.5,299.23,302.47,2099359,0
+AXP.US,D,20250609,000000,303.375,303.79,299.58,301.56,2098056,0
+AXP.US,D,20250610,000000,301.345,301.78,298,299.52,2045505,0
+AXP.US,D,20250611,000000,300.51,303.39,298.655,299.1,2013798,0
+AXP.US,D,20250612,000000,296.67,298.575,294,297.99,1604549,0
+AXP.US,D,20250613,000000,292.545,293.33,286.15,287.79,3405947,0
+AXP.US,D,20250616,000000,290.07,296.445,290.0199,294.22,2307823,0
+AXP.US,D,20250617,000000,292.09,294.5899,290.95,292.81,2626084,0
+AXP.US,D,20250618,000000,292.83,299.24,292.08,296.42,3691454,0
+AXP.US,D,20250620,000000,297.585,299.75,296.64,298.59,5687247,0
+AXP.US,D,20250623,000000,296.82,299.87,291.88,299.63,3101662,0
+AXP.US,D,20250624,000000,302.46,309.22,302.15,308.38,2806220,0
+AXP.US,D,20250625,000000,308.5,310.7655,307.175,308.59,2467383,0
+AXP.US,D,20250626,000000,309.58,312.27,308.17,311.42,3255232,0
+AXP.US,D,20250627,000000,315,320.1199,313.1001,317.19,4605544,0
+AXP.US,D,20250630,000000,318.575,320.13,317.59,318.98,3416552,0
+AXP.US,D,20250701,000000,316.93,324.38,316.3,322.53,3836382,0
+AXP.US,D,20250702,000000,322.85,326.62,321.34,325.61,3040402,0
+AXP.US,D,20250703,000000,325.325,329.14,324.18,328.13,1541782,0
+AXP.US,D,20250707,000000,327.435,328.405,320.26,322.73,2160572,0
+AXP.US,D,20250708,000000,323.515,324.47,316.95,316.98,2643921,0
+AXP.US,D,20250709,000000,318.66,320.93,317.31,317.35,2424532,0
+AXP.US,D,20250710,000000,317.85,326.1,317.5,325.24,2845002,0
+AXP.US,D,20250711,000000,322.98,324.35,319.2,319.47,2091224,0
+AXP.US,D,20250714,000000,319.495,321.77,317.68,320.92,1891073,0
+AXP.US,D,20250715,000000,319.45,319.45,310.43,310.65,3006495,0
+AXP.US,D,20250716,000000,312,312.49,306.61,311.9,2921929,0
+AXP.US,D,20250717,000000,311.15,316.98,310.58,315.35,3223322,0
+AXP.US,D,20250718,000000,311.86,311.86,302.51,307.95,5481072,0
+AXP.US,D,20250721,000000,307.96,309.17,302.97,302.97,2667213,0
+AXP.US,D,20250722,000000,303.12,306.16,301.73,304.14,2296078,0
+AXP.US,D,20250723,000000,307,309.5873,305.24,308.66,2139091,0
+AXP.US,D,20250724,000000,308.3,310.5,307,308.25,2288374,0
+AXP.US,D,20250725,000000,309.56,312.647,307.51,311.61,2149651,0
+AXP.US,D,20250728,000000,311.61,313.5,309.29,310.74,1653819,0
+AXP.US,D,20250729,000000,312.695,313.62,307.845,308.54,1796438,0
+AXP.US,D,20250730,000000,308.61,308.75,301.37,303.41,3132403,0
+AXP.US,D,20250731,000000,302,303.91,298.07,299.31,2718236,0
+AXP.US,D,20250801,000000,294.03,294.91,288.34,294.27,3013165,0
+AXP.US,D,20250804,000000,295.7,299.1,295.53,298.59,1876124,0
+AXP.US,D,20250805,000000,299.62,300.35,295.2259,296.64,2181295,0
+AXP.US,D,20250806,000000,298.05,298.05,294.435,295.54,3430465,0
+AXP.US,D,20250807,000000,297.7,298.29,290.63,294.73,2842694,0
+AXP.US,D,20250808,000000,297,298.13,294.54,297.43,1778241,0
+AXP.US,D,20250811,000000,297.25,297.4395,294.89,296.23,2316801,0
+AXP.US,D,20250812,000000,298.475,305.07,298.475,303.21,2170853,0
+AXP.US,D,20250813,000000,305.01,307.6,302.43,306.87,2586820,0
+AXP.US,D,20250814,000000,304.895,307.95,302.51,307.73,2108347,0
+AXP.US,D,20250815,000000,309.57,309.81,304.24,305.47,2728029,0
+AXP.US,D,20250818,000000,304.27,307.24,302.79,307.05,2115293,0
+AXP.US,D,20250819,000000,306.145,308.5699,304.5672,306.1,2215818,0
+AXP.US,D,20250820,000000,305.35,309.02,303.865,308.4,2481744,0
+AXP.US,D,20250821,000000,306.785,308.515,304.0151,308.17,1848803,0
+AXP.US,D,20250822,000000,310.6784,321.71,310.15,319.16,2785178,0
+AXP.US,D,20250825,000000,318.85,319.95,315.41,315.8,1599765,0
+AXP.US,D,20250826,000000,314.12,320.79,314.12,320.6,1848552,0
+AXP.US,D,20250827,000000,319.92,323.52,319.505,322.46,1970251,0
+AXP.US,D,20250828,000000,323.5,327.54,322.0001,326.99,2195036,0
+AXP.US,D,20250829,000000,327.19,332.06,326.805,331.28,2981403,0
+AXP.US,D,20250902,000000,327.615,331.38,322.71,331.18,3225362,0
+AXP.US,D,20250903,000000,330.5,332.07,321.41,323.71,3438964,0
+AXP.US,D,20250904,000000,325,331.04,322.82,330.65,2485276,0
+AXP.US,D,20250905,000000,331.075,332.4648,325.23,326.22,2971800,0
+AXP.US,D,20250908,000000,326.245,327.45,324,325.41,2264524,0
+AXP.US,D,20250909,000000,322.515,326.59,320.8,324.34,2056339,0
+AXP.US,D,20250910,000000,323.145,324.65,321.24,323.35,1846772,0
+AXP.US,D,20250911,000000,323.705,330.69,322.42,329.32,2826015,0
+AXP.US,D,20250912,000000,329.01,329.6,324.045,325.31,2000445,0
+AXP.US,D,20250915,000000,326,330.27,326,327.26,1646327,0
+AXP.US,D,20250916,000000,327.8,327.9858,323.7,327.04,1987648,0
+AXP.US,D,20250917,000000,328.99,337.5,328.4,336,3586466,0
+AXP.US,D,20250918,000000,338,342.47,335,341.67,3203992,0
+AXP.US,D,20250919,000000,342.365,344.36,339.72,341.12,8632044,0
+AXP.US,D,20250922,000000,339.52,345.51,338.38,340.98,3327978,0
+AXP.US,D,20250923,000000,341.42,349.19,340.0052,341.47,2697743,0
+AXP.US,D,20250924,000000,342.5,345,338.5101,340.48,2279354,0
+AXP.US,D,20250925,000000,337.19,340.77,334,340.18,2224029,0
+AXP.US,D,20250926,000000,341.315,343.33,339.02,341.68,1728609,0
+AXP.US,D,20250929,000000,344.25,344.8482,338.5,342.31,1658224,0
+AXP.US,D,20250930,000000,341.52,342.96,328.15,332.16,3327304,0
+AXP.US,D,20251001,000000,330.96,335.77,328.4,328.56,2598775,0
+AXP.US,D,20251002,000000,328.42,331.98,326.28,330.48,1907642,0
+AXP.US,D,20251003,000000,331.405,332.04,328.719,330.24,2404341,0
+AXP.US,D,20251006,000000,332,334,326.25,331.99,2116299,0
+AXP.US,D,20251007,000000,332.75,334.94,325.74,327.97,1709101,0
+AXP.US,D,20251008,000000,328.52,329.15,323.58,323.82,2184682,0
+AXP.US,D,20251009,000000,326.26,328.31,324.05,324.44,2095011,0
+AXP.US,D,20251010,000000,326,328.1,315.95,316.26,2684714,0
+AXP.US,D,20251013,000000,319.815,324.3576,319.06,323.12,1693074,0
+AXP.US,D,20251014,000000,320.5,336.33,320.5,332.85,2810383,0
+AXP.US,D,20251015,000000,333.96,336.92,330.28,330.66,2186415,0
+AXP.US,D,20251016,000000,332,332.5,320,323.12,3267954,0
+AXP.US,D,20251017,000000,332.38,348.6999,331,346.62,7025188,0
+AXP.US,D,20251020,000000,347.39,350.22,342.65,349.48,3465425,0
+AXP.US,D,20251021,000000,351.03,356.6675,350.79,355.22,2658399,0
+AXP.US,D,20251022,000000,355.28,357.7336,349.18,352,2709961,0
+AXP.US,D,20251023,000000,352.375,356.1799,350.5498,354.93,1892577,0
+AXP.US,D,20251024,000000,356.87,362.3199,356.87,357.56,2397497,0
+AXP.US,D,20251027,000000,362.12,362.84,358.91,361.67,2179926,0
+AXP.US,D,20251028,000000,361.11,362.53,359.44,361.03,1417011,0
+AXP.US,D,20251029,000000,359,362,355.88,358.22,1840946,0
+AXP.US,D,20251030,000000,358.335,365.75,357.96,358.88,2045099,0
+AXP.US,D,20251031,000000,356.9198,361.99,356,360.73,2155948,0
+AXP.US,D,20251103,000000,361,363.54,358.85,361.62,1823171,0
+AXP.US,D,20251104,000000,359,362.54,356.85,360.49,1887826,0
+AXP.US,D,20251105,000000,360,367.8151,356.41,365.8,2195993,0
+AXP.US,D,20251106,000000,366,369.26,362.4101,365.73,2354626,0
+AXP.US,D,20251107,000000,364.14,370,361,368.54,2752271,0
+AXP.US,D,20251110,000000,369.86,371.8,362.76,367.88,2877007,0
+AXP.US,D,20251111,000000,368.17,373.08,366.26,370.16,2132943,0
+AXP.US,D,20251112,000000,371.11,377.23,370.51,372.77,2961494,0
+AXP.US,D,20251113,000000,371.3,373.8909,363.34,364.73,2273455,0
+AXP.US,D,20251114,000000,361.8,362.2,355.4,357.18,2943519,0
+AXP.US,D,20251117,000000,356.9,358.23,339.4,341.25,3598998,0
+AXP.US,D,20251118,000000,337.815,343.725,334.1,340.66,4216841,0
+AXP.US,D,20251119,000000,341.73,345.32,340.7427,344.64,2005004,0
+AXP.US,D,20251120,000000,349.97,353.1333,340.3201,343.8,3095713,0
+AXP.US,D,20251121,000000,345.6,356.31,344.3,352.89,3044293,0
+AXP.US,D,20251124,000000,353.62,356.39,350.1801,355.93,3330891,0
+AXP.US,D,20251125,000000,357.69,363.785,355.31,362.64,2059418,0
+AXP.US,D,20251126,000000,363.625,366.73,362.71,363.97,1679908,0
+AXP.US,D,20251128,000000,365.48,367.525,364.01,365.27,872294,0
+AXP.US,D,20251201,000000,363.815,366.53,360.14,360.31,2229087,0
+AXP.US,D,20251202,000000,362.08,363.66,357.35,360.7,2135382,0
+AXP.US,D,20251203,000000,361.02,370.2,360.8001,368.13,2651761,0
+AXP.US,D,20251204,000000,368.99,373.06,368.13,371.15,2027332,0
+AXP.US,D,20251205,000000,369.45,374.875,369.06,370.35,1978933,0
+AXP.US,D,20251208,000000,370,370,360.7,362.28,2581413,0
+AXP.US,D,20251209,000000,363.01,368.07,362.5,363.91,2197655,0
+AXP.US,D,20251210,000000,364,377.98,363,375.57,2804416,0
+AXP.US,D,20251211,000000,376,385.92,375.6,384.89,2976229,0
+AXP.US,D,20251212,000000,386.75,387.49,378.6,382.56,2477939,0
+AXP.US,D,20251215,000000,384.5,385.75,379.865,382.57,2734744,0
+AXP.US,D,20251216,000000,383.285,384.78,378.82,380.75,2584619,0
+AXP.US,D,20251217,000000,381.55,384.34,374.55,375.61,2974185,0
+AXP.US,D,20251218,000000,379.94,380.54,373.8501,375.52,2884353,0
+AXP.US,D,20251219,000000,375.78,377.55,372.77,376.51,7934273,0
+AXP.US,D,20251222,000000,378.33,382.42,377.08,380.85,2747356,0
+AXP.US,D,20251223,000000,380.545,384.55,380.1,382.19,1768412,0
+AXP.US,D,20251224,000000,382.2,384.73,380.735,383.11,817057,0
+AXP.US,D,20251226,000000,382.55,382.67,380.27,381.05,1114884,0
+AXP.US,D,20251229,000000,381,381.39,374.97,375.32,1736918,0
+AXP.US,D,20251230,000000,375.345,375.43,372.95,373.39,1319453,0
+AXP.US,D,20251231,000000,373.27,374.37,369.87,369.95,1469523,0
+AXP.US,D,20260102,000000,369.5001,372.87,367.25,372.73,2076209,0
+AXP.US,D,20260105,000000,372.25,383.7,372.25,379.8,2362228,0
+AXP.US,D,20260106,000000,380.51,386.26,376.205,383.56,2544278,0
+AXP.US,D,20260107,000000,384,384.99,376.52,378.22,2178848,0
+AXP.US,D,20260108,000000,378.86,385.13,376.51,382.98,2707728,0
+AXP.US,D,20260109,000000,383.435,384.89,373.8317,375.61,2767723,0
+AXP.US,D,20260112,000000,360.5,362.0378,355.5062,359.59,7015867,0
+AXP.US,D,20260113,000000,360,360.29,355.95,358,3774972,0
+AXP.US,D,20260114,000000,356.62,358.39,350.72,358.26,3583390,0
+AXP.US,D,20260115,000000,359.4,361.1,355.73,357.37,2868315,0
+AXP.US,D,20260116,000000,361.15,369.3999,359.895,364.79,3555056,0
+AXP.US,D,20260120,000000,356,361.16,351.35,352.19,3049634,0
+AXP.US,D,20260121,000000,352.3,362.625,352.27,359.61,2780303,0
+AXP.US,D,20260122,000000,362.98,370.1,362.73,368.02,2628537,0
+AXP.US,D,20260123,000000,362.73,363.7514,358.245,361.69,2802003,0
+AXP.US,D,20260126,000000,362.25,364.87,360.6601,363.25,2131297,0
+AXP.US,D,20260127,000000,363.26,363.415,355.77,359.45,1916225,0
+AXP.US,D,20260128,000000,359.45,361.57,356.55,356.99,2386490,0
+AXP.US,D,20260129,000000,359.97,362.29,355.65,358.5,4217465,0
+AXP.US,D,20260130,000000,353.68,356.01,344.5,352.17,5381155,0
+AXP.US,D,20260202,000000,351.395,355.295,347.01,352.83,2603158,0
+AXP.US,D,20260203,000000,353.75,358.37,346.9,349.63,2854811,0
+AXP.US,D,20260204,000000,349.62,357.33,347.54,353.67,3241896,0
+AXP.US,D,20260205,000000,351.105,357.3199,348.345,354.62,4074868,0
+AXP.US,D,20260206,000000,356.34,361.39,354.69,359.15,3301694,0
+AXP.US,D,20260209,000000,358.75,361.735,355.68,359.66,2219997,0
+AXP.US,D,20260210,000000,359.62,369.499,359.33,363.2,3507335,0
+AXP.US,D,20260211,000000,367.56,369.5,353.95,354.01,3437142,0
+AXP.US,D,20260212,000000,356.5,359.06,340.38,342.88,4141884,0
+AXP.US,D,20260213,000000,342.6,344.87,336.21,337.5,3814364,0
+AXP.US,D,20260217,000000,338.725,346.625,338,344.53,3186000,0
+AXP.US,D,20260218,000000,345.915,348.05,345.07,346.24,1900544,0
diff --git a/daily/us/nyse stocks/1/azz.us.txt b/daily/us/nyse stocks/1/azz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6c0df79c39b4837dfbde2eaed741aa584953bf1
--- /dev/null
+++ b/daily/us/nyse stocks/1/azz.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZZ.US,D,20050225,000000,3.32315,3.40706,3.32315,3.40309,32492.843686602,0
+AZZ.US,D,20050228,000000,3.37773,3.44035,3.37773,3.39032,73589.346654535,0
+AZZ.US,D,20050301,000000,3.39458,3.4237,3.36525,3.36525,63071.968696832,0
+AZZ.US,D,20050302,000000,3.36118,3.36118,3.3276,3.3276,7170.3889646378,0
+AZZ.US,D,20050303,000000,3.33602,3.33602,3.33166,3.33602,5732.0719214778,0
+AZZ.US,D,20050304,000000,3.34821,3.34821,3.24358,3.24358,136663.33404195,0
+AZZ.US,D,20050307,000000,3.2107,3.26479,3.2107,3.24358,88401.48883585,0
+AZZ.US,D,20050308,000000,3.26053,3.26053,3.24358,3.26053,1914.7280216664,0
+AZZ.US,D,20050309,000000,3.27698,3.27698,3.2107,3.22704,10992.779590917,0
+AZZ.US,D,20050310,000000,3.22704,3.28134,3.22704,3.28134,15290.571850408,0
+AZZ.US,D,20050311,000000,3.26479,3.28559,3.26479,3.28559,11947.620238516,0
+AZZ.US,D,20050314,000000,3.27698,3.3067,3.24775,3.26479,21501.073440979,0
+AZZ.US,D,20050315,000000,3.25627,3.26885,3.24358,3.26479,17201.2624909,0
+AZZ.US,D,20050316,000000,3.27698,3.27698,3.25627,3.26053,10512.331231237,0
+AZZ.US,D,20050317,000000,3.28559,3.41122,3.28559,3.39458,47783.41553701,0
+AZZ.US,D,20050318,000000,3.41122,3.43203,3.41122,3.43203,7645.7905978507,0
+AZZ.US,D,20050321,000000,3.44035,3.44868,3.39854,3.41518,11467.171878836,0
+AZZ.US,D,20050322,000000,3.39458,3.39854,3.39032,3.39854,3344.9703024789,0
+AZZ.US,D,20050323,000000,3.41122,3.44461,3.34821,3.41122,439134.8474741,0
+AZZ.US,D,20050324,000000,3.43203,3.50316,3.37773,3.49494,92698.271750048,0
+AZZ.US,D,20050328,000000,3.50742,3.53664,3.47364,3.50742,21980.512455366,0
+AZZ.US,D,20050329,000000,3.51604,3.52823,3.51604,3.51604,15290.571850408,0
+AZZ.US,D,20050330,000000,3.53664,3.54527,3.52823,3.53664,50645.918789222,0
+AZZ.US,D,20050331,000000,3.54527,3.87171,3.54527,3.79632,78362.540547239,0
+AZZ.US,D,20050401,000000,3.81743,3.81743,3.68348,3.70002,74061.720251867,0
+AZZ.US,D,20050404,000000,3.71647,3.71647,3.6915,3.6915,64990.734099671,0
+AZZ.US,D,20050405,000000,3.70002,3.70002,3.64989,3.66227,41573.923291732,0
+AZZ.US,D,20050406,000000,3.62046,3.64157,3.62046,3.64157,14333.712512222,0
+AZZ.US,D,20050407,000000,3.64157,3.64157,3.60799,3.61205,8602.6499360372,0
+AZZ.US,D,20050408,000000,3.61205,3.61205,3.44461,3.45739,60203.409372859,0
+AZZ.US,D,20050411,000000,3.47364,3.51604,3.45303,3.46175,70718.768639976,0
+AZZ.US,D,20050412,000000,3.45303,3.45303,3.4237,3.4237,8125.2296122374,0
+AZZ.US,D,20050413,000000,3.39854,3.39854,3.34821,3.34821,56386.065473048,0
+AZZ.US,D,20050414,000000,3.35257,3.35257,3.3276,3.3276,4781.268655052,0
+AZZ.US,D,20050415,000000,3.3067,3.31086,3.23141,3.23141,38225.924953373,0
+AZZ.US,D,20050418,000000,3.23141,3.24358,3.14749,3.16016,60687.895113713,0
+AZZ.US,D,20050419,000000,3.16016,3.16016,3.16016,3.16016,6216.5576623317,0
+AZZ.US,D,20050420,000000,3.14343,3.15571,3.12222,3.12222,52560.646810889,0
+AZZ.US,D,20050421,000000,3.13917,3.17225,3.13917,3.17225,5732.0719214778,0
+AZZ.US,D,20050422,000000,3.16819,3.20177,3.16016,3.19336,40615.045262959,0
+AZZ.US,D,20050425,000000,3.2107,3.22258,3.19336,3.22258,36796.692017854,0
+AZZ.US,D,20050426,000000,3.20177,3.25627,3.20177,3.21852,47304.985867917,0
+AZZ.US,D,20050427,000000,3.2107,3.22704,3.2107,3.21852,5253.6422523846,0
+AZZ.US,D,20050428,000000,3.23141,3.23141,3.22258,3.22704,13858.310879009,0
+AZZ.US,D,20050429,000000,3.23141,3.24358,3.23141,3.24358,2863.5125975053,0
+AZZ.US,D,20050502,000000,3.22704,3.23547,3.2107,3.22704,37269.065615187,0
+AZZ.US,D,20050503,000000,3.22258,3.24358,3.22258,3.23953,37269.065615187,0
+AZZ.US,D,20050504,000000,3.23141,3.23141,3.22258,3.22258,1914.7280216664,0
+AZZ.US,D,20050505,000000,3.2107,3.2107,3.17225,3.17225,36313.215622294,0
+AZZ.US,D,20050506,000000,3.16016,3.16016,3.14749,3.14749,8125.2296122374,0
+AZZ.US,D,20050509,000000,3.14749,3.15155,3.14343,3.15155,7645.7905978507,0
+AZZ.US,D,20050510,000000,3.15155,3.15571,3.13917,3.13917,19113.97182198,0
+AZZ.US,D,20050511,000000,3.16016,3.16016,3.12658,3.13917,50645.918789222,0
+AZZ.US,D,20050512,000000,3.13917,3.16016,3.13917,3.13917,49217.695198996,0
+AZZ.US,D,20050513,000000,3.15155,3.15155,3.13917,3.13917,17201.2624909,0
+AZZ.US,D,20050516,000000,3.16443,3.2107,3.16443,3.2107,25807.949808111,0
+AZZ.US,D,20050517,000000,3.1894,3.22704,3.1894,3.22704,26279.314060151,0
+AZZ.US,D,20050518,000000,3.22258,3.24358,3.22258,3.24358,2388.1109642924,0
+AZZ.US,D,20050519,000000,3.23141,3.24358,3.22258,3.24358,11467.171878836,0
+AZZ.US,D,20050520,000000,3.24358,3.27698,3.24358,3.27698,5253.6422523846,0
+AZZ.US,D,20050523,000000,3.28559,3.3276,3.28559,3.3276,3820.3719356918,0
+AZZ.US,D,20050524,000000,3.33166,3.44035,3.33166,3.36118,27238.192088924,0
+AZZ.US,D,20050525,000000,3.34821,3.36931,3.34821,3.36931,5732.0719214778,0
+AZZ.US,D,20050526,000000,3.39032,3.39032,3.39032,3.39032,1914.7280216664,0
+AZZ.US,D,20050527,000000,3.36931,3.36931,3.36931,3.36931,1914.7280216664,0
+AZZ.US,D,20050531,000000,3.34821,3.35257,3.34821,3.35257,8125.2296122374,0
+AZZ.US,D,20050601,000000,3.37347,3.38596,3.35257,3.38179,9557.4905836368,0
+AZZ.US,D,20050602,000000,3.36118,3.36118,3.36118,3.36118,951.81261171924,0
+AZZ.US,D,20050606,000000,3.33602,3.33602,3.33166,3.33166,51125.357803608,0
+AZZ.US,D,20050607,000000,3.33166,3.34821,3.33166,3.34821,7645.7905978507,0
+AZZ.US,D,20050608,000000,3.33166,3.33166,3.33166,3.33166,43007.193608425,0
+AZZ.US,D,20050610,000000,3.3276,3.3276,3.29818,3.29818,7170.3889646378,0
+AZZ.US,D,20050613,000000,3.31086,3.31086,3.3067,3.31086,7645.7905978507,0
+AZZ.US,D,20050616,000000,3.33166,3.33166,3.31899,3.31899,2388.1109642924,0
+AZZ.US,D,20050617,000000,3.31482,3.31482,3.31482,3.31482,2863.5125975053,0
+AZZ.US,D,20050620,000000,3.31482,3.31482,3.31482,3.31482,4781.268655052,0
+AZZ.US,D,20050621,000000,3.33602,3.34821,3.3276,3.34821,12419.993835849,0
+AZZ.US,D,20050622,000000,3.34821,3.34821,3.34821,3.34821,5253.6422523846,0
+AZZ.US,D,20050623,000000,3.34821,3.39032,3.34821,3.39032,53519.524839662,0
+AZZ.US,D,20050624,000000,3.66227,3.81743,3.66227,3.70438,662287.97036612,0
+AZZ.US,D,20050627,000000,3.74144,3.74599,3.4237,3.71647,356470.4772862,0
+AZZ.US,D,20050628,000000,3.73767,3.74599,3.66227,3.70438,118985.66057255,0
+AZZ.US,D,20050629,000000,3.67902,3.67902,3.55765,3.59114,65464.117042298,0
+AZZ.US,D,20050630,000000,3.59114,3.64989,3.57885,3.62046,68328.638985096,0
+AZZ.US,D,20050701,000000,3.62046,3.66227,3.60372,3.64989,18635.542152887,0
+AZZ.US,D,20050705,000000,3.67079,3.67079,3.65376,3.66673,5253.6422523846,0
+AZZ.US,D,20050706,000000,3.66673,3.67902,3.64573,3.66673,29627.31239851,0
+AZZ.US,D,20050707,000000,3.64989,3.70844,3.63305,3.70844,10992.779590917,0
+AZZ.US,D,20050708,000000,3.7124,3.7338,3.7124,3.7338,25807.949808111,0
+AZZ.US,D,20050711,000000,3.7338,3.73767,3.67476,3.7124,17678.682814701,0
+AZZ.US,D,20050712,000000,3.73767,3.73767,3.66673,3.6915,14812.142181315,0
+AZZ.US,D,20050713,000000,3.70844,3.72499,3.68348,3.72499,16722.832821808,0
+AZZ.US,D,20050714,000000,3.70438,3.71647,3.6915,3.71647,32976.320082163,0
+AZZ.US,D,20050715,000000,3.71647,3.73767,3.70438,3.7338,8602.6499360372,0
+AZZ.US,D,20050718,000000,3.73767,3.7882,3.70438,3.77958,34405.553017682,0
+AZZ.US,D,20050719,000000,3.79632,3.85884,3.78364,3.79632,32019.460743976,0
+AZZ.US,D,20050720,000000,3.80891,3.80891,3.72499,3.72499,26279.314060151,0
+AZZ.US,D,20050721,000000,3.71647,3.76304,3.71647,3.72955,18162.159210261,0
+AZZ.US,D,20050722,000000,3.72955,3.7882,3.71647,3.77106,24845.034398165,0
+AZZ.US,D,20050725,000000,3.73767,3.79632,3.73767,3.75867,22939.390484139,0
+AZZ.US,D,20050726,000000,3.79632,3.79632,3.78364,3.78364,2388.1109642924,0
+AZZ.US,D,20050727,000000,3.75441,3.76304,3.72499,3.76304,3820.3719356918,0
+AZZ.US,D,20050728,000000,3.73767,3.78364,3.73767,3.7668,24373.670146126,0
+AZZ.US,D,20050729,000000,3.80891,3.81307,3.73767,3.7668,141915.96694905,0
+AZZ.US,D,20050801,000000,3.79632,3.92601,3.79632,3.81307,116595.53091766,0
+AZZ.US,D,20050802,000000,3.84259,4.09354,3.84259,3.92601,204033.09499828,0
+AZZ.US,D,20050803,000000,3.96822,3.97594,3.93413,3.97228,68328.638985096,0
+AZZ.US,D,20050804,000000,3.97228,4.01825,3.96376,4.01825,233659.39805149,0
+AZZ.US,D,20050805,000000,4.03866,4.06828,4.02667,4.04311,58295.746768246,0
+AZZ.US,D,20050808,000000,4.06828,4.10177,4.01825,4.02241,61636.679689551,0
+AZZ.US,D,20050809,000000,3.98417,3.99744,3.89699,3.97594,65464.117042298,0
+AZZ.US,D,20050810,000000,3.98892,4.11435,3.98892,4.06828,56863.485796847,0
+AZZ.US,D,20050811,000000,4.05174,4.173,4.05174,4.13525,69763.927992376,0
+AZZ.US,D,20050812,000000,4.12277,4.12277,4.09354,4.11029,23896.249822326,0
+AZZ.US,D,20050815,000000,4.09354,4.173,4.09354,4.15596,24845.034398165,0
+AZZ.US,D,20050816,000000,4.16498,4.16498,4.10177,4.16498,31062.60140579,0
+AZZ.US,D,20050817,000000,4.16498,4.3448,4.16498,4.26514,153385.15751847,0
+AZZ.US,D,20050818,000000,4.27773,4.36966,4.24839,4.3448,105603.76067204,0
+AZZ.US,D,20050819,000000,4.36541,4.36541,4.26078,4.29863,247520.73696638,0
+AZZ.US,D,20050822,000000,4.2902,4.36541,4.26078,4.31944,85529.901475997,0
+AZZ.US,D,20050823,000000,4.31944,4.31944,4.2694,4.30665,58775.185782634,0
+AZZ.US,D,20050824,000000,4.31111,4.31944,4.20639,4.23552,77414.765316694,0
+AZZ.US,D,20050825,000000,4.2271,4.2271,4.08096,4.13972,156731.13716624,0
+AZZ.US,D,20050826,000000,4.15596,4.16894,4.02241,4.09761,54476.384177848,0
+AZZ.US,D,20050829,000000,4.08096,4.12673,4.08096,4.12673,31536.99369371,0
+AZZ.US,D,20050830,000000,4.13525,4.14814,4.08928,4.12277,43483.604586932,0
+AZZ.US,D,20050831,000000,4.13525,4.27773,4.13525,4.27773,75499.027949734,0
+AZZ.US,D,20050901,000000,4.26514,4.31944,4.24839,4.25226,48738.25618461,0
+AZZ.US,D,20050902,000000,4.27347,4.28594,4.24839,4.28139,28671.462405617,0
+AZZ.US,D,20050906,000000,4.28594,4.65044,4.2694,4.59179,198303.04176739,0
+AZZ.US,D,20050907,000000,4.67937,4.67937,4.42832,4.43684,62597.576408912,0
+AZZ.US,D,20050908,000000,4.43684,4.55384,4.43684,4.5161,42524.726558159,0
+AZZ.US,D,20050909,000000,4.49965,4.55384,4.45744,4.47845,23896.249822326,0
+AZZ.US,D,20050912,000000,4.39473,4.42415,4.33191,4.36541,55905.617113368,0
+AZZ.US,D,20050913,000000,4.38235,4.42415,4.37818,4.42415,40615.045262959,0
+AZZ.US,D,20050914,000000,4.42415,4.42415,4.39473,4.42415,140964.15433732,0
+AZZ.US,D,20050915,000000,4.41573,4.45744,4.40771,4.44486,32019.460743976,0
+AZZ.US,D,20050916,000000,4.49529,4.49529,4.42415,4.441,14333.712512222,0
+AZZ.US,D,20050919,000000,4.44932,4.48657,4.43684,4.4615,21501.073440979,0
+AZZ.US,D,20050920,000000,4.47052,4.56227,4.42415,4.49529,59251.596761139,0
+AZZ.US,D,20050921,000000,4.52046,4.55384,4.49965,4.5371,7645.7905978507,0
+AZZ.US,D,20050922,000000,4.5161,4.54116,4.48657,4.52046,19589.373455193,0
+AZZ.US,D,20050923,000000,4.52046,4.52046,4.42415,4.43684,25807.949808111,0
+AZZ.US,D,20050926,000000,4.41573,4.41573,4.3448,4.3448,11467.171878836,0
+AZZ.US,D,20050927,000000,4.36115,4.40771,4.3448,4.40771,10992.779590917,0
+AZZ.US,D,20050928,000000,4.42415,4.44486,4.23552,4.25662,80277.268568906,0
+AZZ.US,D,20050929,000000,4.24839,4.27773,4.20639,4.2694,14812.142181315,0
+AZZ.US,D,20050930,000000,4.24839,4.31944,4.24839,4.30249,13381.899900503,0
+AZZ.US,D,20051003,000000,4.27773,4.30249,4.26078,4.2902,32976.320082163,0
+AZZ.US,D,20051004,000000,4.24839,4.45744,4.24839,4.39473,101307.98710314,0
+AZZ.US,D,20051005,000000,4.38235,4.38235,4.33191,4.37392,32976.320082163,0
+AZZ.US,D,20051006,000000,4.36541,4.36541,4.28594,4.35302,43007.193608425,0
+AZZ.US,D,20051007,000000,4.35302,4.37392,4.31111,4.33191,71198.207654362,0
+AZZ.US,D,20051010,000000,4.31111,4.31111,4.21501,4.21501,21980.512455366,0
+AZZ.US,D,20051011,000000,4.21501,4.25662,4.21501,4.2271,9083.0982957173,0
+AZZ.US,D,20051012,000000,4.2271,4.2271,4.10177,4.10177,17678.682814701,0
+AZZ.US,D,20051013,000000,4.06828,4.06828,3.91352,3.97228,45391.267191544,0
+AZZ.US,D,20051014,000000,3.97228,4.0766,3.97228,4.0766,13858.310879009,0
+AZZ.US,D,20051017,000000,3.77958,3.98021,3.77958,3.91352,151475.47622327,0
+AZZ.US,D,20051018,000000,3.89243,4.00943,3.89243,4.00943,61167.3341281,0
+AZZ.US,D,20051019,000000,4.03093,4.0557,4.02241,4.04747,11467.171878836,0
+AZZ.US,D,20051020,000000,4.04747,4.0557,4.00537,4.05174,11467.171878836,0
+AZZ.US,D,20051021,000000,4.03479,4.03866,3.94692,3.94692,23896.249822326,0
+AZZ.US,D,20051024,000000,3.93413,3.9592,3.93413,3.9592,5732.0719214778,0
+AZZ.US,D,20051025,000000,3.95503,3.95503,3.85884,3.87171,13858.310879009,0
+AZZ.US,D,20051026,000000,3.84259,3.89243,3.52417,3.56598,303425.34473445,0
+AZZ.US,D,20051027,000000,3.54527,3.58301,3.49494,3.58301,32019.460743976,0
+AZZ.US,D,20051028,000000,3.57885,3.67079,3.49494,3.66227,120417.92154394,0
+AZZ.US,D,20051031,000000,3.6915,3.70438,3.66227,3.68348,54949.767120475,0
+AZZ.US,D,20051101,000000,3.70844,3.70844,3.63305,3.63305,97002.1200813,0
+AZZ.US,D,20051102,000000,3.63305,3.64573,3.39854,3.50316,171542.27000226,0
+AZZ.US,D,20051103,000000,3.52021,3.52021,3.45303,3.45303,268064.95106917,0
+AZZ.US,D,20051104,000000,3.45303,3.45739,3.42816,3.45303,219808.15258954,0
+AZZ.US,D,20051107,000000,3.45303,3.55349,3.45303,3.49494,161985.78876392,0
+AZZ.US,D,20051108,000000,3.47364,3.54527,3.46561,3.4987,147173.6465826,0
+AZZ.US,D,20051109,000000,3.4987,3.4987,3.36525,3.4237,150042.20590658,0
+AZZ.US,D,20051110,000000,3.41122,3.41944,3.35673,3.39032,113724.9529031,0
+AZZ.US,D,20051111,000000,3.4237,3.50742,3.41122,3.48256,64027.818689725,0
+AZZ.US,D,20051114,000000,3.48256,3.50316,3.44868,3.50316,10992.779590917,0
+AZZ.US,D,20051115,000000,3.52823,3.57024,3.51604,3.57024,115640.69027007,0
+AZZ.US,D,20051116,000000,3.60799,3.65376,3.60799,3.64573,12419.993835849,0
+AZZ.US,D,20051117,000000,3.68348,3.81307,3.68348,3.77106,123755.82642937,0
+AZZ.US,D,20051118,000000,3.72499,3.74995,3.70844,3.72955,41093.474932052,0
+AZZ.US,D,20051121,000000,3.72499,3.75441,3.70002,3.7124,38697.289205412,0
+AZZ.US,D,20051122,000000,3.76304,3.79216,3.72499,3.79216,66892.340632523,0
+AZZ.US,D,20051123,000000,3.7668,3.7668,3.73767,3.74144,15290.571850408,0
+AZZ.US,D,20051125,000000,3.75867,3.75867,3.72955,3.74599,6686.9125690774,0
+AZZ.US,D,20051128,000000,3.7668,3.86765,3.75441,3.86339,61167.3341281,0
+AZZ.US,D,20051129,000000,3.87171,4.03866,3.85884,4.01359,60687.895113713,0
+AZZ.US,D,20051130,000000,4.02667,4.05174,4.01359,4.05174,23408.736045591,0
+AZZ.US,D,20051201,000000,4.05174,4.05174,3.91352,3.91352,44915.865558331,0
+AZZ.US,D,20051202,000000,3.91352,3.98892,3.91352,3.95503,9557.4905836368,0
+AZZ.US,D,20051205,000000,3.97594,3.97594,3.97594,3.97594,477.42032379979,0
+AZZ.US,D,20051206,000000,3.96376,3.98892,3.93413,3.96822,25807.949808111,0
+AZZ.US,D,20051207,000000,3.96376,3.97594,3.93413,3.96822,22939.390484139,0
+AZZ.US,D,20051209,000000,3.96376,3.96376,3.95127,3.95127,8125.2296122374,0
+AZZ.US,D,20051212,000000,3.94692,3.96376,3.9385,3.94692,13381.899900503,0
+AZZ.US,D,20051213,000000,3.94692,3.95127,3.92185,3.93413,26760.771765124,0
+AZZ.US,D,20051214,000000,3.93007,3.97594,3.93007,3.96822,25328.510793725,0
+AZZ.US,D,20051215,000000,3.97594,3.97594,3.93007,3.9385,17201.2624909,0
+AZZ.US,D,20051216,000000,3.94296,3.95127,3.94296,3.94692,4781.268655052,0
+AZZ.US,D,20051219,000000,3.94692,3.94692,3.90065,3.90916,27717.631103311,0
+AZZ.US,D,20051220,000000,3.89243,3.89699,3.82961,3.83377,16722.832821808,0
+AZZ.US,D,20051221,000000,3.82139,3.82139,3.81307,3.81307,5732.0719214778,0
+AZZ.US,D,20051222,000000,3.80891,3.80891,3.79632,3.79632,2388.1109642924,0
+AZZ.US,D,20051223,000000,3.79632,3.79989,3.7668,3.79989,21980.512455366,0
+AZZ.US,D,20051227,000000,3.7882,3.7882,3.7668,3.77106,10992.779590917,0
+AZZ.US,D,20051228,000000,3.7668,3.82961,3.75441,3.81307,52080.198451209,0
+AZZ.US,D,20051229,000000,3.79632,3.79989,3.68348,3.72955,32976.320082163,0
+AZZ.US,D,20051230,000000,3.73767,3.77532,3.73767,3.77532,25328.510793725,0
+AZZ.US,D,20060103,000000,3.75441,3.80891,3.74144,3.80891,38225.924953373,0
+AZZ.US,D,20060104,000000,3.79632,3.93413,3.7882,3.93413,59251.596761139,0
+AZZ.US,D,20060105,000000,3.94692,4.09761,3.94692,4.08502,117550.37156527,0
+AZZ.US,D,20060106,000000,4.39473,4.50361,4.2694,4.36966,641258.26117718,0
+AZZ.US,D,20060109,000000,4.41573,4.54116,4.37392,4.49103,409031.12409709,0
+AZZ.US,D,20060110,000000,4.49965,4.6123,4.47845,4.56227,128055.63737945,0
+AZZ.US,D,20060111,000000,4.56227,4.56227,4.49965,4.52046,214068.00590571,0
+AZZ.US,D,20060112,000000,4.54116,4.64608,4.54116,4.61685,107038.04033403,0
+AZZ.US,D,20060113,000000,4.64608,4.81728,4.64608,4.79251,162469.26515948,0
+AZZ.US,D,20060117,000000,4.80916,5.0727,4.80916,4.97243,176798.94029053,0
+AZZ.US,D,20060118,000000,4.99333,5.0184,4.90516,4.93895,139525.83729416,0
+AZZ.US,D,20060119,000000,4.97243,4.97629,4.92636,4.97243,60203.409372859,0
+AZZ.US,D,20060120,000000,5.00156,5.00156,4.85493,4.9014,270938.55711961,0
+AZZ.US,D,20060123,000000,4.91814,4.91814,4.8469,4.85493,201643.97468869,0
+AZZ.US,D,20060124,000000,4.85493,4.87633,4.73813,4.7507,64990.734099671,0
+AZZ.US,D,20060125,000000,4.69602,4.71305,4.66678,4.70859,149563.77623748,0
+AZZ.US,D,20060126,000000,4.70434,4.79667,4.70037,4.76339,151948.85916589,0
+AZZ.US,D,20060127,000000,4.7507,5.00156,4.7507,4.98046,66419.96703519,0
+AZZ.US,D,20060130,000000,4.98046,5.13134,4.98046,5.08557,153385.15751847,0
+AZZ.US,D,20060131,000000,5.09816,5.16038,5.08121,5.15255,57340.906120647,0
+AZZ.US,D,20060201,000000,5.11471,5.16919,5.08557,5.14413,160079.1355046,0
+AZZ.US,D,20060202,000000,5.16919,5.16919,5.06457,5.0727,50645.918789222,0
+AZZ.US,D,20060203,000000,5.08557,5.10628,5.0184,5.03089,76927.25153996,0
+AZZ.US,D,20060206,000000,5.0727,5.19842,5.06021,5.15255,89356.329483449,0
+AZZ.US,D,20060207,000000,5.14839,5.16473,5.0727,5.09816,64990.734099671,0
+AZZ.US,D,20060208,000000,5.12738,5.12738,5.06457,5.07696,12896.404814355,0
+AZZ.US,D,20060209,000000,5.0727,5.07696,5.03495,5.0727,15770.010864795,0
+AZZ.US,D,20060210,000000,5.0727,5.0727,5.0184,5.0184,15770.010864795,0
+AZZ.US,D,20060213,000000,4.99333,4.99333,4.94301,4.96421,31536.99369371,0
+AZZ.US,D,20060214,000000,4.93895,4.96004,4.86365,4.9221,28194.042081817,0
+AZZ.US,D,20060215,000000,4.9221,4.9221,4.9221,4.9221,1432.2609713994,0
+AZZ.US,D,20060216,000000,4.9014,4.9014,4.80083,4.82609,285747.67126505,0
+AZZ.US,D,20060217,000000,4.82184,4.82609,4.77171,4.80083,10512.331231237,0
+AZZ.US,D,20060221,000000,4.79667,4.84264,4.79251,4.80083,21980.512455366,0
+AZZ.US,D,20060222,000000,4.79251,4.79251,4.71305,4.74248,24373.670146126,0
+AZZ.US,D,20060223,000000,4.69602,4.7295,4.69602,4.7295,15290.571850408,0
+AZZ.US,D,20060224,000000,4.66678,4.7295,4.65837,4.66678,63071.968696832,0
+AZZ.US,D,20060227,000000,4.65441,4.66678,4.60398,4.64172,48738.25618461,0
+AZZ.US,D,20060228,000000,4.65441,4.80083,4.65441,4.76755,73109.907640148,0
+AZZ.US,D,20060301,000000,4.77171,4.77171,4.57494,4.60398,87443.62015237,0
+AZZ.US,D,20060302,000000,4.62527,4.67937,4.47845,4.52046,83140.781166411,0
+AZZ.US,D,20060303,000000,4.49529,4.49529,4.47052,4.48657,12896.404814355,0
+AZZ.US,D,20060306,000000,4.49965,4.58743,4.46606,4.58307,39186.821672734,0
+AZZ.US,D,20060307,000000,4.61685,4.7507,4.61685,4.7295,48258.817170223,0
+AZZ.US,D,20060308,000000,4.73813,4.83422,4.56227,4.60804,123755.82642937,0
+AZZ.US,D,20060309,000000,4.60398,4.60398,4.41157,4.47429,98429.334326233,0
+AZZ.US,D,20060310,000000,4.48657,4.5581,4.48271,4.5581,27717.631103311,0
+AZZ.US,D,20060313,000000,4.56227,4.62527,4.56227,4.62071,27717.631103311,0
+AZZ.US,D,20060314,000000,4.59179,4.60001,4.58307,4.58743,8125.2296122374,0
+AZZ.US,D,20060315,000000,4.59179,4.59565,4.56643,4.58307,11947.620238516,0
+AZZ.US,D,20060316,000000,4.59179,4.60398,4.5371,4.5371,41093.474932052,0
+AZZ.US,D,20060317,000000,4.5371,4.59179,4.52046,4.59179,14333.712512222,0
+AZZ.US,D,20060320,000000,4.58307,4.58307,4.54998,4.57039,43962.034256025,0
+AZZ.US,D,20060321,000000,4.59179,4.59179,4.54552,4.55384,62119.146739819,0
+AZZ.US,D,20060322,000000,4.55384,4.58307,4.55384,4.57494,36313.215622294,0
+AZZ.US,D,20060323,000000,4.54116,4.69602,4.54116,4.67531,189704.42921252,0
+AZZ.US,D,20060324,000000,4.69196,4.71712,4.66678,4.71305,16722.832821808,0
+AZZ.US,D,20060327,000000,4.72118,4.85117,4.72118,4.85117,39665.251341827,0
+AZZ.US,D,20060328,000000,4.86365,4.87187,4.76339,4.80916,65464.117042298,0
+AZZ.US,D,20060329,000000,4.83422,4.86365,4.82996,4.85493,97954.942038313,0
+AZZ.US,D,20060330,000000,4.85493,5.15632,4.85493,5.09816,122323.56545797,0
+AZZ.US,D,20060331,000000,5.09816,5.17345,5.08121,5.14839,97479.5404051,0
+AZZ.US,D,20060403,000000,5.13551,5.19396,5.13551,5.14839,131404.6450631,0
+AZZ.US,D,20060404,000000,5.12738,5.12738,4.97243,4.97243,72631.477971055,0
+AZZ.US,D,20060405,000000,4.97629,5.10628,4.94301,5.0937,78362.540547239,0
+AZZ.US,D,20060406,000000,5.10628,5.19396,5.06457,5.1898,106554.56393847,0
+AZZ.US,D,20060407,000000,5.3071,5.44125,5.10628,5.10628,389915.13358452,0
+AZZ.US,D,20060410,000000,5.21892,5.26113,5.1898,5.1898,291003.33220802,0
+AZZ.US,D,20060411,000000,5.20674,5.24468,5.15632,5.15632,129969.35605582,0
+AZZ.US,D,20060412,000000,5.15632,5.16919,5.10628,5.13551,91744.440447742,0
+AZZ.US,D,20060413,000000,5.13551,5.14007,5.09816,5.11471,72152.038956669,0
+AZZ.US,D,20060417,000000,5.11054,5.12302,5.07696,5.10628,79800.857590399,0
+AZZ.US,D,20060418,000000,5.05199,5.08557,4.87633,4.91359,133315.33570359,0
+AZZ.US,D,20060419,000000,4.89714,4.89714,4.70859,4.81322,97002.1200813,0
+AZZ.US,D,20060420,000000,4.79251,4.84264,4.79251,4.84264,67375.817028083,0
+AZZ.US,D,20060421,000000,4.85493,5.06873,4.83808,5.06873,385140.93034652,0
+AZZ.US,D,20060424,000000,5.0727,5.14007,5.04783,5.0727,295299.10577692,0
+AZZ.US,D,20060425,000000,5.10628,5.11054,5.04336,5.0727,41573.923291732,0
+AZZ.US,D,20060426,000000,5.0727,5.09816,5.05199,5.08934,67375.817028083,0
+AZZ.US,D,20060427,000000,5.0727,5.10628,5.0727,5.10212,11467.171878836,0
+AZZ.US,D,20060428,000000,5.07696,5.07696,5.00988,5.02276,38225.924953373,0
+AZZ.US,D,20060501,000000,4.86771,4.87633,4.75466,4.85117,256599.79788092,0
+AZZ.US,D,20060502,000000,4.85117,4.92636,4.82609,4.9221,85529.901475997,0
+AZZ.US,D,20060503,000000,4.9221,4.93895,4.89268,4.93478,49217.695198996,0
+AZZ.US,D,20060504,000000,4.93478,5.05199,4.93478,5.04336,55429.206134861,0
+AZZ.US,D,20060505,000000,5.05199,5.11471,5.05199,5.08934,41093.474932052,0
+AZZ.US,D,20060508,000000,5.08934,5.11054,5.05605,5.05605,48258.817170223,0
+AZZ.US,D,20060509,000000,5.04336,5.0727,5.00562,5.0727,68808.077999483,0
+AZZ.US,D,20060510,000000,5.08557,5.08557,5.02683,5.02683,7170.3889646378,0
+AZZ.US,D,20060511,000000,5.02276,5.02276,4.98046,4.98046,57340.906120647,0
+AZZ.US,D,20060512,000000,4.97243,4.97243,4.85117,4.86771,36313.215622294,0
+AZZ.US,D,20060515,000000,4.87187,4.87187,4.75873,4.77964,26279.314060151,0
+AZZ.US,D,20060516,000000,4.7507,4.7507,4.70859,4.72564,15290.571850408,0
+AZZ.US,D,20060517,000000,4.71712,4.72564,4.71305,4.71305,2388.1109642924,0
+AZZ.US,D,20060518,000000,4.70859,4.88009,4.69602,4.81322,54476.384177848,0
+AZZ.US,D,20060519,000000,4.79251,4.79251,4.7507,4.7507,12896.404814355,0
+AZZ.US,D,20060522,000000,4.76339,4.7838,4.71305,4.72564,10992.779590917,0
+AZZ.US,D,20060523,000000,4.70859,4.72564,4.70859,4.70859,5732.0719214778,0
+AZZ.US,D,20060524,000000,4.69196,4.69196,4.64608,4.64608,11947.620238516,0
+AZZ.US,D,20060525,000000,4.62527,4.62527,4.57494,4.59565,28194.042081817,0
+AZZ.US,D,20060526,000000,4.59179,4.59179,4.56643,4.58743,5253.6422523846,0
+AZZ.US,D,20060530,000000,4.59179,4.7507,4.59179,4.69602,68808.077999483,0
+AZZ.US,D,20060531,000000,4.67937,4.7507,4.67937,4.73813,28194.042081817,0
+AZZ.US,D,20060601,000000,4.7507,4.86771,4.74248,4.81728,69288.526359163,0
+AZZ.US,D,20060602,000000,4.79251,4.82609,4.77964,4.81322,80277.268568906,0
+AZZ.US,D,20060605,000000,4.81322,4.82996,4.77171,4.79251,63552.417056512,0
+AZZ.US,D,20060606,000000,4.79667,4.82184,4.79251,4.82184,11947.620238516,0
+AZZ.US,D,20060607,000000,4.81322,4.82184,4.77171,4.79251,73109.907640148,0
+AZZ.US,D,20060608,000000,4.7838,4.80916,4.77597,4.79251,39665.251341827,0
+AZZ.US,D,20060609,000000,4.79251,4.79251,4.72564,4.7295,59724.979703765,0
+AZZ.US,D,20060612,000000,4.73813,4.73813,4.62527,4.62527,98429.334326233,0
+AZZ.US,D,20060613,000000,4.59179,4.59179,4.4615,4.47429,212634.73558902,0
+AZZ.US,D,20060614,000000,4.47052,4.6123,4.46606,4.52046,207857.50431514,0
+AZZ.US,D,20060615,000000,4.52046,4.57494,4.49965,4.5371,86488.779504771,0
+AZZ.US,D,20060616,000000,4.53284,4.82996,4.52878,4.75466,139525.83729416,0
+AZZ.US,D,20060619,000000,4.7507,4.83422,4.74634,4.80083,36313.215622294,0
+AZZ.US,D,20060620,000000,4.81322,4.81322,4.7838,4.7838,47783.41553701,0
+AZZ.US,D,20060621,000000,4.79251,5.00988,4.79251,4.99759,107990.86229104,0
+AZZ.US,D,20060622,000000,4.98046,4.98046,4.96817,4.98046,43962.034256025,0
+AZZ.US,D,20060623,000000,4.99333,5.21892,4.99333,5.03495,183971.34794575,0
+AZZ.US,D,20060626,000000,5.03089,5.03089,4.93478,4.99333,140964.15433732,0
+AZZ.US,D,20060627,000000,4.97243,4.97243,4.83422,4.87633,57813.27971798,0
+AZZ.US,D,20060628,000000,4.86365,4.88009,4.70859,4.81322,45872.724896518,0
+AZZ.US,D,20060629,000000,4.83422,5.12738,4.83422,5.12738,110383.01063651,0
+AZZ.US,D,20060630,000000,5.60036,5.75511,5.39934,5.48732,523714.95502897,0
+AZZ.US,D,20060703,000000,5.52487,5.67516,5.50416,5.55419,286703.52125794,0
+AZZ.US,D,20060705,000000,5.5752,5.73392,5.44522,5.51675,286229.12897002,0
+AZZ.US,D,20060706,000000,5.52487,5.60859,5.45779,5.52051,188744.54183846,0
+AZZ.US,D,20060707,000000,5.4997,5.60463,5.39934,5.4788,378450.98974156,0
+AZZ.US,D,20060710,000000,5.49564,5.78019,5.48306,5.78019,236531.99475664,0
+AZZ.US,D,20060711,000000,5.79286,6.14448,5.79286,6.11496,312029.00401579,0
+AZZ.US,D,20060712,000000,6.14448,6.20294,6.03965,6.13586,205949.84171053,0
+AZZ.US,D,20060713,000000,6.15687,6.15687,5.99775,6.05234,177281.40734079,0
+AZZ.US,D,20060714,000000,6.02698,6.03965,5.66307,5.77602,293397.49924407,0
+AZZ.US,D,20060717,000000,5.80941,6.10257,5.80941,5.9393,253255.83692373,0
+AZZ.US,D,20060718,000000,5.85934,6.1107,5.83883,6.06928,186358.44956475,0
+AZZ.US,D,20060719,000000,6.08979,6.14834,6.06482,6.11902,193529.84787468,0
+AZZ.US,D,20060720,000000,6.10257,6.16152,6.01033,6.04411,186358.44956475,0
+AZZ.US,D,20060721,000000,6.03965,6.06482,5.90175,5.99388,129969.35605582,0
+AZZ.US,D,20060724,000000,5.96862,6.1734,5.96456,6.1107,247520.73696638,0
+AZZ.US,D,20060725,000000,6.11496,6.40396,6.11496,6.27833,403777.4818447,0
+AZZ.US,D,20060726,000000,6.23642,6.52948,6.19431,6.48321,342131.71804751,0
+AZZ.US,D,20060727,000000,6.48777,6.54632,6.29913,6.3994,344041.39934271,0
+AZZ.US,D,20060728,000000,6.4204,6.60478,6.34104,6.37859,300558.80410107,0
+AZZ.US,D,20060731,000000,6.43328,6.43328,6.13179,6.27833,292435.59317942,0
+AZZ.US,D,20060801,000000,6.27833,6.30745,6.1734,6.26138,172980.58704542,0
+AZZ.US,D,20060802,000000,6.30745,6.48777,6.30745,6.46657,224110.9915755,0
+AZZ.US,D,20060803,000000,6.48777,6.48777,6.35362,6.39127,65937.499984924,0
+AZZ.US,D,20060804,000000,6.39523,6.57119,6.39523,6.48777,134274.21373237,0
+AZZ.US,D,20060807,000000,6.45814,6.47915,6.27833,6.38305,183492.91827665,0
+AZZ.US,D,20060808,000000,6.40396,6.67561,6.40396,6.53781,147657.12297816,0
+AZZ.US,D,20060809,000000,6.59199,6.6884,6.56287,6.60081,96044.251397821,0
+AZZ.US,D,20060810,000000,6.56287,6.61726,6.32014,6.38305,176320.51062143,0
+AZZ.US,D,20060811,000000,6.37007,6.55038,6.32014,6.4204,242264.06667811,0
+AZZ.US,D,20060814,000000,6.44121,6.67561,6.4204,6.55038,167719.87937599,0
+AZZ.US,D,20060815,000000,6.57119,6.83928,6.57119,6.68433,154339.99816606,0
+AZZ.US,D,20060816,000000,6.68433,6.76379,6.62133,6.68027,143829.68562541,0
+AZZ.US,D,20060817,000000,6.68027,6.68027,6.30329,6.52502,368415.06948883,0
+AZZ.US,D,20060818,000000,6.57555,6.64659,6.40396,6.62994,205469.39335085,0
+AZZ.US,D,20060821,000000,6.65105,6.65917,6.43734,6.56287,150042.20590658,0
+AZZ.US,D,20060822,000000,6.55038,6.64252,6.55038,6.60081,86488.779504771,0
+AZZ.US,D,20060823,000000,6.62133,6.68433,6.30745,6.42912,140005.27630855,0
+AZZ.US,D,20060824,000000,6.40396,6.40396,5.96862,6.11496,313936.6666204,0
+AZZ.US,D,20060825,000000,6.06928,6.41584,5.96862,6.29487,205949.84171053,0
+AZZ.US,D,20060828,000000,6.25732,6.56287,6.23642,6.53781,86010.349835677,0
+AZZ.US,D,20060829,000000,6.50431,6.68433,6.45428,6.61726,121850.18251535,0
+AZZ.US,D,20060830,000000,6.58387,6.80164,6.58387,6.78044,76927.25153996,0
+AZZ.US,D,20060831,000000,6.78044,6.80164,6.23216,6.43734,381798.98807992,0
+AZZ.US,D,20060901,000000,6.40396,6.40396,6.28249,6.32014,45391.267191544,0
+AZZ.US,D,20060905,000000,6.30745,6.93529,6.28249,6.78044,285747.67126505,0
+AZZ.US,D,20060906,000000,6.83086,6.88505,6.66749,6.70959,118509.24959404,0
+AZZ.US,D,20060907,000000,6.69682,6.69682,6.4627,6.62133,81230.090525919,0
+AZZ.US,D,20060908,000000,6.60894,6.67145,6.3994,6.53781,43007.193608425,0
+AZZ.US,D,20060911,000000,6.38305,6.41237,6.08979,6.26138,170591.46673583,0
+AZZ.US,D,20060912,000000,6.2489,6.35362,6.23642,6.34104,50174.554537183,0
+AZZ.US,D,20060913,000000,6.34936,6.517,6.34936,6.517,39186.821672734,0
+AZZ.US,D,20060914,000000,6.517,6.68027,6.517,6.64659,28671.462405617,0
+AZZ.US,D,20060915,000000,6.63806,6.86862,6.6341,6.65491,113724.9529031,0
+AZZ.US,D,20060918,000000,6.62133,6.76379,6.52502,6.65105,64027.818689725,0
+AZZ.US,D,20060919,000000,6.6341,6.90616,6.6341,6.80164,49217.695198996,0
+AZZ.US,D,20060920,000000,6.85583,6.88505,6.80164,6.83086,37269.065615187,0
+AZZ.US,D,20060921,000000,6.80164,6.80164,6.63806,6.69682,33447.684334202,0
+AZZ.US,D,20060922,000000,6.69682,6.69682,6.56287,6.57555,41573.923291732,0
+AZZ.US,D,20060925,000000,6.59606,6.59606,6.43734,6.43734,16722.832821808,0
+AZZ.US,D,20060926,000000,6.40396,6.45814,6.21947,6.30745,113724.9529031,0
+AZZ.US,D,20060927,000000,6.33698,6.33698,6.25732,6.26564,33447.684334202,0
+AZZ.US,D,20060928,000000,6.30745,6.71772,6.30745,6.68433,173927.35293067,0
+AZZ.US,D,20060929,000000,7.42927,8.03184,7.42927,7.63861,1395295.7187175,0
+AZZ.US,D,20061002,000000,7.68032,7.92305,7.58818,7.68032,680438.01743286,0
+AZZ.US,D,20061003,000000,7.63861,7.8647,7.5342,7.72659,406638.97575162,0
+AZZ.US,D,20061004,000000,7.75195,7.7681,7.58413,7.66794,123755.82642937,0
+AZZ.US,D,20061005,000000,7.63861,7.73065,7.49189,7.66794,194004.2401626,0
+AZZ.US,D,20061006,000000,7.63861,7.80189,7.63861,7.70956,84576.070173691,0
+AZZ.US,D,20061009,000000,7.70956,8.2289,7.70956,8.1116,434355.59750964,0
+AZZ.US,D,20061010,000000,8.0571,8.16212,7.94446,7.96061,280012.57130769,0
+AZZ.US,D,20061011,000000,7.92305,7.94446,7.78119,7.83953,194959.0808102,0
+AZZ.US,D,20061012,000000,7.83953,7.85608,7.79743,7.84766,134752.64340146,0
+AZZ.US,D,20061013,000000,7.84766,7.85608,7.61722,7.74304,312984.85400868,0
+AZZ.US,D,20061016,000000,7.78495,7.84766,7.73878,7.77256,237964.25572804,0
+AZZ.US,D,20061017,000000,7.81824,8.14092,7.78495,8.12833,977180.48697941,0
+AZZ.US,D,20061018,000000,8.18253,8.34184,8.07811,8.1116,262336.91652887,0
+AZZ.US,D,20061019,000000,8.15321,8.21215,7.99033,8.1116,88881.93719553,0
+AZZ.US,D,20061020,000000,8.11586,8.11586,7.93138,7.99033,104171.49970064,0
+AZZ.US,D,20061023,000000,8.01113,8.14924,8.01113,8.07811,220759.96520125,0
+AZZ.US,D,20061024,000000,8.04898,8.21215,8.04898,8.20344,277149.05871019,0
+AZZ.US,D,20061025,000000,8.24525,8.34987,8.11586,8.17005,251822.56660705,0
+AZZ.US,D,20061026,000000,8.19115,8.19928,8.06959,8.13279,59724.979703765,0
+AZZ.US,D,20061027,000000,8.12833,8.16212,7.92305,7.94446,108942.67490276,0
+AZZ.US,D,20061030,000000,8.01519,8.15321,7.91068,8.03184,86971.246555037,0
+AZZ.US,D,20061031,000000,8.04898,8.07395,7.91068,7.91484,448691.32871244,0
+AZZ.US,D,20061101,000000,7.95258,8.08634,7.37894,7.42095,394698.42093016,0
+AZZ.US,D,20061102,000000,7.42095,7.62178,7.24083,7.42927,260903.64621218,0
+AZZ.US,D,20061103,000000,7.39162,7.68885,7.39162,7.63861,246565.89631878,0
+AZZ.US,D,20061106,000000,7.68885,7.89393,7.60939,7.86887,282396.64489081,0
+AZZ.US,D,20061107,000000,7.87699,7.92305,7.74304,7.75195,135226.02634409,0
+AZZ.US,D,20061108,000000,7.72273,7.98161,7.68032,7.89393,77886.129568734,0
+AZZ.US,D,20061109,000000,7.81051,7.87699,7.74769,7.82696,131884.08407749,0
+AZZ.US,D,20061110,000000,7.82696,7.83112,7.75195,7.78911,40615.045262959,0
+AZZ.US,D,20061113,000000,7.79327,7.87699,7.70956,7.74304,182536.05893847,0
+AZZ.US,D,20061114,000000,7.70113,8.08634,7.70113,8.0359,145262.95594211,0
+AZZ.US,D,20061115,000000,8.04898,8.31272,8.04898,8.25802,193529.84787468,0
+AZZ.US,D,20061116,000000,8.28319,8.36285,8.24951,8.33343,148607.92624459,0
+AZZ.US,D,20061117,000000,8.31272,8.56001,8.27051,8.41318,309164.48207299,0
+AZZ.US,D,20061120,000000,8.53097,8.53097,8.37097,8.3998,166768.06676426,0
+AZZ.US,D,20061121,000000,8.3998,8.47559,8.3459,8.44171,86488.779504771,0
+AZZ.US,D,20061122,000000,8.41318,8.47559,8.32897,8.3998,65464.117042298,0
+AZZ.US,D,20061124,000000,8.42101,8.42952,8.37097,8.37949,13858.310879009,0
+AZZ.US,D,20061127,000000,8.42101,8.45073,8.36285,8.44617,87926.087202636,0
+AZZ.US,D,20061128,000000,8.44617,8.78936,8.40436,8.70525,422406.96792583,0
+AZZ.US,D,20061129,000000,8.74765,8.94768,8.62658,8.67146,215503.29491299,0
+AZZ.US,D,20061130,000000,8.65175,8.95144,8.63431,8.91925,338313.3648024,0
+AZZ.US,D,20061201,000000,8.92668,8.96789,8.74339,8.89438,161030.94811632,0
+AZZ.US,D,20061204,000000,9.23043,9.60028,9.20894,9.39748,662767.40938051,0
+AZZ.US,D,20061205,000000,9.47942,9.67657,9.3846,9.41204,614022.08777884,0
+AZZ.US,D,20061206,000000,9.46157,9.81527,9.45761,9.73007,215979.7058915,0
+AZZ.US,D,20061207,000000,9.77961,9.88264,9.74989,9.79744,327795.9868447,0
+AZZ.US,D,20061208,000000,9.83707,9.89354,9.6845,9.74989,286229.12897002,0
+AZZ.US,D,20061211,000000,9.83707,10.0788,9.80635,9.97674,286703.52125794,0
+AZZ.US,D,20061212,000000,10.0145,10.1967,9.81527,9.92921,273807.11644358,0
+AZZ.US,D,20061213,000000,9.95992,10.3602,9.92921,10.3087,235092.66836818,0
+AZZ.US,D,20061214,000000,10.4572,10.9695,10.4028,10.5593,381798.98807992,0
+AZZ.US,D,20061215,000000,10.5465,10.8833,10.4078,10.6148,464936.74121046,0
+AZZ.US,D,20061218,000000,10.6653,11.0092,10.4791,10.5663,373192.30076271,0
+AZZ.US,D,20061219,000000,10.4434,10.8209,10.1928,10.811,281922.25260289,0
+AZZ.US,D,20061220,000000,10.8555,11.0913,10.8337,10.8467,320630.64460653,0
+AZZ.US,D,20061221,000000,10.8467,10.9942,10.6584,10.8833,262336.91652887,0
+AZZ.US,D,20061222,000000,10.8833,10.9695,10.7555,10.7594,199734.29339349,0
+AZZ.US,D,20061226,000000,10.7812,10.8833,10.5663,10.6148,350735.37732884,0
+AZZ.US,D,20061227,000000,10.6148,10.6742,10.4266,10.6445,226500.11188508,0
+AZZ.US,D,20061228,000000,10.5266,10.915,10.5266,10.8427,270938.55711961,0
+AZZ.US,D,20061229,000000,10.7188,10.8377,10.7109,10.7148,112290.67324112,0
+AZZ.US,D,20070103,000000,10.7981,10.9874,10.7594,10.7763,454905.86768419,0
+AZZ.US,D,20070104,000000,10.8635,10.8635,10.3166,10.6495,552380.36136282,0
+AZZ.US,D,20070105,000000,11.0913,11.6234,10.2997,10.6742,1831083.5771985,0
+AZZ.US,D,20070108,000000,10.8833,10.9229,10.5286,10.5663,625013.85802447,0
+AZZ.US,D,20070109,000000,10.5663,10.7684,10.4642,10.492,463508.51762023,0
+AZZ.US,D,20070110,000000,10.4959,10.6187,10.2829,10.5979,480705.74272995,0
+AZZ.US,D,20070111,000000,10.5979,10.704,10.5118,10.704,413332.95373776,0
+AZZ.US,D,20070112,000000,10.704,10.8288,10.6277,10.7555,257079.23689531,0
+AZZ.US,D,20070116,000000,10.8833,10.9309,10.7763,10.8952,409990.00212586,0
+AZZ.US,D,20070117,000000,10.8952,10.8952,10.5663,10.7763,605423.47522398,0
+AZZ.US,D,20070118,000000,10.7763,10.8913,10.6534,10.7188,469239.58019641,0
+AZZ.US,D,20070119,000000,9.738,10.0471,8.99811,9.26472,2298407.420028,0
+AZZ.US,D,20070122,000000,9.27829,9.416,8.84821,8.91439,1065104.5554915,0
+AZZ.US,D,20070123,000000,8.83226,9.03645,8.68305,8.91439,522756.07700019,0
+AZZ.US,D,20070124,000000,8.91439,8.99811,8.81066,8.87387,413332.95373776,0
+AZZ.US,D,20070125,000000,8.89438,8.94768,8.77747,8.8396,284788.79323627,0
+AZZ.US,D,20070126,000000,8.81066,8.83592,8.69702,8.83592,183013.47926227,0
+AZZ.US,D,20070129,000000,8.87387,8.87387,8.68305,8.76083,293397.49924407,0
+AZZ.US,D,20070130,000000,8.78024,8.81066,8.59785,8.66384,236049.52770637,0
+AZZ.US,D,20070131,000000,8.65967,8.6676,8.20344,8.37949,487874.11300401,0
+AZZ.US,D,20070201,000000,8.26625,8.50491,8.21215,8.38316,328749.81814701,0
+AZZ.US,D,20070202,000000,8.42952,8.71387,8.42952,8.55178,548084.58779392,0
+AZZ.US,D,20070205,000000,8.55178,8.59339,8.44617,8.53097,313936.6666204,0
+AZZ.US,D,20070206,000000,8.52186,8.70525,8.51384,8.68305,202600.83402687,0
+AZZ.US,D,20070207,000000,8.71387,9.03645,8.71387,8.87387,374143.10402914,0
+AZZ.US,D,20070208,000000,8.74765,8.78936,8.59339,8.70059,201643.97468869,0
+AZZ.US,D,20070209,000000,8.64808,8.70059,8.48372,8.58091,212161.3526464,0
+AZZ.US,D,20070212,000000,8.57606,8.57606,8.25802,8.47559,270938.55711961,0
+AZZ.US,D,20070213,000000,8.48372,8.53097,8.325,8.37514,70385.684693139,0
+AZZ.US,D,20070214,000000,8.30389,8.53465,8.29152,8.53465,119795.15549789,0
+AZZ.US,D,20070215,000000,8.48005,8.50491,8.41318,8.43774,84576.070173691,0
+AZZ.US,D,20070216,000000,8.44617,8.47559,8.31272,8.44617,145738.35757533,0
+AZZ.US,D,20070220,000000,8.43318,8.53097,8.34987,8.48808,134274.21373237,0
+AZZ.US,D,20070221,000000,8.39604,8.7212,8.37097,8.56357,92698.271750048,0
+AZZ.US,D,20070222,000000,8.56357,8.9773,8.53465,8.86634,223627.51517994,0
+AZZ.US,D,20070223,000000,8.89438,8.93143,8.78936,8.86634,105123.31231237,0
+AZZ.US,D,20070226,000000,8.85753,9.10352,8.85753,9.08262,180623.34960739,0
+AZZ.US,D,20070227,000000,8.8396,9.07866,8.33343,8.39187,267592.57747185,0
+AZZ.US,D,20070228,000000,8.72586,8.72586,8.41318,8.47559,162469.26515948,0
+AZZ.US,D,20070301,000000,8.43318,8.5174,8.26625,8.43774,127103.82476773,0
+AZZ.US,D,20070302,000000,8.38781,8.45875,8.325,8.37097,88881.93719553,0
+AZZ.US,D,20070305,000000,8.17005,8.21591,7.3291,7.93138,335446.82416902,0
+AZZ.US,D,20070306,000000,7.95258,8.325,7.95258,8.15321,143829.68562541,0
+AZZ.US,D,20070307,000000,8.15321,8.325,8.05334,8.17005,72152.038956669,0
+AZZ.US,D,20070308,000000,8.26625,8.30389,8.0359,8.07811,116117.10124857,0
+AZZ.US,D,20070309,000000,8.16212,8.24525,8.06533,8.06533,85057.527878664,0
+AZZ.US,D,20070312,000000,7.93138,8.22028,7.66794,8.2079,172980.58704542,0
+AZZ.US,D,20070313,000000,8.13279,8.28319,7.99846,8.00252,56863.485796847,0
+AZZ.US,D,20070314,000000,8.15321,8.26625,7.76008,8.08246,170110.00903086,0
+AZZ.US,D,20070315,000000,8.12398,8.41318,8.12398,8.25802,96044.251397821,0
+AZZ.US,D,20070316,000000,8.27913,8.31648,8.0571,8.19115,65937.499984924,0
+AZZ.US,D,20070319,000000,8.37097,8.55634,8.32064,8.41665,161030.94811632,0
+AZZ.US,D,20070320,000000,8.41665,8.47559,8.35859,8.42101,45872.724896518,0
+AZZ.US,D,20070321,000000,8.47559,8.53097,8.41318,8.48808,66892.340632523,0
+AZZ.US,D,20070322,000000,8.53097,8.57179,8.34184,8.35859,64990.734099671,0
+AZZ.US,D,20070323,000000,8.36285,8.37949,8.16212,8.29152,81710.538885599,0
+AZZ.US,D,20070326,000000,8.24525,8.76509,8.24525,8.68305,96523.690412207,0
+AZZ.US,D,20070327,000000,8.66384,8.78936,8.56001,8.60122,69763.927992376,0
+AZZ.US,D,20070328,000000,8.61499,8.68305,8.52186,8.55634,135707.48404906,0
+AZZ.US,D,20070329,000000,8.58091,8.81899,8.58091,8.63035,65464.117042298,0
+AZZ.US,D,20070330,000000,8.60598,9.02813,8.5174,8.78936,452037.30836022,0
+AZZ.US,D,20070402,000000,8.78936,9.39352,8.78936,9.38856,333051.64778767,0
+AZZ.US,D,20070403,000000,9.4705,9.69341,9.38856,9.60425,334014.56319762,0
+AZZ.US,D,20070404,000000,9.62901,10.1244,9.5874,10.0758,428623.52558816,0
+AZZ.US,D,20070405,000000,10.0659,10.3503,9.79348,9.79348,513680.04412153,0
+AZZ.US,D,20070409,000000,10.171,10.2522,9.88264,10.0372,678534.39220942,0
+AZZ.US,D,20070410,000000,10.5048,10.7763,10.1967,10.2036,1476525.8092434,0
+AZZ.US,D,20070411,000000,10.4642,10.5465,10.2967,10.492,469713.97248433,0
+AZZ.US,D,20070412,000000,10.4642,10.8833,10.4098,10.7506,632180.20960793,0
+AZZ.US,D,20070413,000000,10.7763,10.8337,10.5663,10.7258,422406.96792583,0
+AZZ.US,D,20070416,000000,11.0329,11.2994,11.0329,11.1755,431494.10360272,0
+AZZ.US,D,20070417,000000,11.2994,11.3856,11.1231,11.1399,248481.63368574,0
+AZZ.US,D,20070418,000000,11.1755,11.2538,10.9942,11.0913,468758.12249144,0
+AZZ.US,D,20070419,000000,11.0913,11.4559,11.0329,11.2618,516067.14574053,0
+AZZ.US,D,20070420,000000,11.4074,11.4718,11.3509,11.4272,175842.08095234,0
+AZZ.US,D,20070423,000000,11.4272,11.9068,11.4272,11.7413,376532.22433872,0
+AZZ.US,D,20070424,000000,11.7869,11.9146,11.4272,11.4629,356949.91630059,0
+AZZ.US,D,20070425,000000,11.4471,11.878,11.4471,11.6977,529923.43792895,0
+AZZ.US,D,20070426,000000,11.6442,11.8908,11.551,11.7997,254694.1539669,0
+AZZ.US,D,20070427,000000,11.7997,11.8492,11.6323,11.6442,190657.25116954,0
+AZZ.US,D,20070430,000000,11.7601,12.1574,11.6442,11.9503,371042.39528767,0
+AZZ.US,D,20070501,000000,12.0425,12.1346,11.0963,11.6482,560029.17999656,0
+AZZ.US,D,20070502,000000,11.6977,12.1346,11.6977,11.9612,349779.52733595,0
+AZZ.US,D,20070503,000000,12.1386,12.2822,12.0643,12.2386,441042.51007871,0
+AZZ.US,D,20070504,000000,12.3496,12.3892,12.1574,12.1852,310120.33206588,0
+AZZ.US,D,20070507,000000,12.3892,12.7618,12.2931,12.4308,485507.19829087,0
+AZZ.US,D,20070508,000000,12.5557,12.5557,11.5986,11.7819,978853.98147594,0
+AZZ.US,D,20070509,000000,11.7027,12.3575,11.7027,12.1426,415955.23281012,0
+AZZ.US,D,20070510,000000,12.1386,12.1386,11.6887,11.9236,222436.48773367,0
+AZZ.US,D,20070511,000000,11.874,12.306,11.4311,12.0593,190173.77477397,0
+AZZ.US,D,20070514,000000,12.2852,12.4308,11.8215,11.8463,313855.91899692,0
+AZZ.US,D,20070515,000000,11.8542,11.986,11.128,11.3509,489720.20554572,0
+AZZ.US,D,20070516,000000,11.2836,11.5104,11.0092,11.1755,418114.2223928,0
+AZZ.US,D,20070517,000000,11.1755,11.3341,11.0072,11.0358,193388.53953359,0
+AZZ.US,D,20070518,000000,11.0358,11.2132,10.593,10.7258,501255.00355922,0
+AZZ.US,D,20070521,000000,10.8209,11.5441,10.7148,11.5104,412013.73943922,0
+AZZ.US,D,20070522,000000,12.3139,12.5517,12.0385,12.5428,742077.72515829,0
+AZZ.US,D,20070523,000000,12.6993,13.9358,12.6944,12.9183,1028310.8915095,0
+AZZ.US,D,20070524,000000,13.2284,13.5157,12.8509,13.0659,573126.4445243,0
+AZZ.US,D,20070525,000000,13.269,13.2888,13.1006,13.2888,229121.38161216,0
+AZZ.US,D,20070529,000000,13.2888,13.591,13.1432,13.1837,330848.24701208,0
+AZZ.US,D,20070530,000000,13.3502,14.0587,13.2472,14.018,706066.30377873,0
+AZZ.US,D,20070531,000000,14.3351,14.4936,13.9804,14.2102,496239.56679609,0
+AZZ.US,D,20070601,000000,14.3985,15.1237,14.3985,14.8591,575579.15358738,0
+AZZ.US,D,20070604,000000,15.3754,15.6388,15.0692,15.1702,543299.28175769,0
+AZZ.US,D,20070605,000000,15.2753,15.2891,14.7502,14.8502,581841.13178792,0
+AZZ.US,D,20070606,000000,14.8502,15.1187,14.6531,14.9572,352675.33898285,0
+AZZ.US,D,20070607,000000,14.9572,15.0692,12.5735,12.734,1755530.0446029,0
+AZZ.US,D,20070608,000000,12.5785,13.909,12.1494,13.8089,1296524.2163368,0
+AZZ.US,D,20070611,000000,13.8089,13.8089,12.9153,12.9549,634431.04961231,0
+AZZ.US,D,20070612,000000,12.517,12.5517,11.5768,11.6372,1718789.8759216,0
+AZZ.US,D,20070613,000000,11.8998,12.1168,11.5808,11.9236,740174.09993485,0
+AZZ.US,D,20070614,000000,11.6323,11.9236,11.4975,11.5808,564564.1684,0
+AZZ.US,D,20070615,000000,11.6809,12.3892,11.6809,12.3367,666109.3516471,0
+AZZ.US,D,20070618,000000,12.6013,13.1432,12.3892,12.6369,780789.14519781,0
+AZZ.US,D,20070619,000000,12.6141,13.052,12.6052,12.7796,555727.35035589,0
+AZZ.US,D,20070620,000000,12.9688,13.1263,12.4437,12.5042,644844.46500479,0
+AZZ.US,D,20070621,000000,12.5042,12.8757,12.2347,12.3892,494800.24040763,0
+AZZ.US,D,20070622,000000,12.2654,12.4496,12.1386,12.2466,1690834.039329,0
+AZZ.US,D,20070625,000000,12.5517,12.628,11.9454,12.1544,484289.92786698,0
+AZZ.US,D,20070626,000000,12.1386,12.5259,12.1386,12.2119,421694.37014865,0
+AZZ.US,D,20070627,000000,12.1386,12.6587,11.9454,12.6517,291241.53769728,0
+AZZ.US,D,20070628,000000,12.6587,13.0698,12.5606,12.9035,514397.68862517,0
+AZZ.US,D,20070629,000000,13.1837,14.1824,12.9807,14.0834,1794288.9038713,0
+AZZ.US,D,20070702,000000,14.44,15.0414,14.1824,14.8106,1217057.4520385,0
+AZZ.US,D,20070703,000000,14.7304,14.8502,14.44,14.764,426232.38658798,0
+AZZ.US,D,20070705,000000,14.8026,15.2267,14.776,15.095,627165.78219009,0
+AZZ.US,D,20070706,000000,15.1702,15.7895,15.0107,15.5279,587024.11986976,0
+AZZ.US,D,20070709,000000,15.5279,15.947,15.5279,15.8241,590613.35173325,0
+AZZ.US,D,20070710,000000,15.7389,15.938,15.2267,15.3089,590613.35173325,0
+AZZ.US,D,20070711,000000,15.3129,16.5107,15.2009,16.486,1114796.6429784,0
+AZZ.US,D,20070712,000000,16.6999,17.3102,16.6831,17.1319,805157.76861747,0
+AZZ.US,D,20070713,000000,17.1398,17.3508,15.9074,15.952,1159001.9294502,0
+AZZ.US,D,20070716,000000,15.5507,16.4602,15.2693,15.9806,974311.92765544,0
+AZZ.US,D,20070717,000000,15.6131,16.2204,15.5844,15.6983,539955.32080051,0
+AZZ.US,D,20070718,000000,15.6131,16.9753,15.5091,16.8793,782702.86387418,0
+AZZ.US,D,20070719,000000,16.7425,17.4044,16.3235,16.8346,558122.52673723,0
+AZZ.US,D,20070720,000000,16.795,16.795,16.0391,16.478,551910.00645608,0
+AZZ.US,D,20070723,000000,16.3066,16.795,16.1352,16.2729,469955.20600946,0
+AZZ.US,D,20070724,000000,15.8994,16.0461,15.0692,15.2475,607338.20324565,0
+AZZ.US,D,20070725,000000,15.301,15.617,14.3351,14.9393,749493.38502924,0
+AZZ.US,D,20070726,000000,14.5689,14.8006,13.92,14.3133,904789.23318819,0
+AZZ.US,D,20070727,000000,14.1686,14.6907,14.018,14.4846,720817.88524245,0
+AZZ.US,D,20070730,000000,14.121,15.0374,14.1052,14.8779,556442.97616894,0
+AZZ.US,D,20070731,000000,15.2475,15.2515,14.7333,14.8591,484048.69434185,0
+AZZ.US,D,20070801,000000,14.7333,14.8026,13.9268,14.1726,597540.48848217,0
+AZZ.US,D,20070802,000000,14.232,14.3816,13.8119,14.0834,510336.08316434,0
+AZZ.US,D,20070803,000000,14.0219,14.227,13.0174,13.1214,527056.89729556,0
+AZZ.US,D,20070806,000000,13.2393,13.5325,12.6785,13.1759,561460.43162266,0
+AZZ.US,D,20070807,000000,12.8935,13.0144,12.3892,12.8895,460637.93960567,0
+AZZ.US,D,20070808,000000,12.9589,13.0352,12.093,12.6637,714608.39299717,0
+AZZ.US,D,20070809,000000,12.3447,12.3833,11.3598,11.664,702425.59530528,0
+AZZ.US,D,20070810,000000,11.5689,12.3694,11.3727,11.5233,710793.06778794,0
+AZZ.US,D,20070813,000000,11.5312,12.7468,11.4669,12.4051,528962.54120959,0
+AZZ.US,D,20070814,000000,12.2515,12.4834,11.1607,11.3509,539237.67629687,0
+AZZ.US,D,20070815,000000,11.3509,12.0345,10.918,10.9616,509381.24251674,0
+AZZ.US,D,20070816,000000,10.8883,11.9285,10.1244,11.8047,602074.46754033,0
+AZZ.US,D,20070817,000000,12.2347,12.5557,11.024,11.8542,517736.60285589,0
+AZZ.US,D,20070820,000000,12.1465,12.204,11.3559,11.8463,395651.24288717,0
+AZZ.US,D,20070821,000000,11.883,13.6038,11.7601,13.2838,776010.90457864,0
+AZZ.US,D,20070822,000000,13.3918,14.4846,13.2423,13.9655,798468.83735781,0
+AZZ.US,D,20070823,000000,13.9883,15.4873,12.9103,13.1392,625251.05416843,0
+AZZ.US,D,20070824,000000,13.2472,13.3176,12.5834,13.052,499106.10742946,0
+AZZ.US,D,20070827,000000,12.9946,13.045,12.2654,12.4922,447020.86225179,0
+AZZ.US,D,20070828,000000,12.3496,12.3496,11.5144,11.6234,582242.85121471,0
+AZZ.US,D,20070829,000000,11.9107,11.986,11.6274,11.8384,434120.42005627,0
+AZZ.US,D,20070830,000000,11.5441,12.2773,11.3678,12.0385,452512.70999343,0
+AZZ.US,D,20070831,000000,12.3694,12.4496,11.6759,11.887,341172.84001874,0
+AZZ.US,D,20070904,000000,11.9701,12.2297,11.883,11.986,316809.26332555,0
+AZZ.US,D,20070905,000000,11.8265,11.8265,11.4797,11.5906,368653.27497809,0
+AZZ.US,D,20070906,000000,11.5986,11.9454,11.3292,11.6086,311071.13533231,0
+AZZ.US,D,20070907,000000,11.2162,11.3598,11.0072,11.028,248481.63368574,0
+AZZ.US,D,20070910,000000,11.0468,11.342,10.3602,10.5088,539237.67629687,0
+AZZ.US,D,20070911,000000,10.7188,10.9526,10.4761,10.8249,366978.77113626,0
+AZZ.US,D,20070912,000000,10.7763,11.2132,10.6604,11.1319,359816.45693397,0
+AZZ.US,D,20070913,000000,11.2944,11.2944,10.9447,11.1141,302710.72826669,0
+AZZ.US,D,20070914,000000,10.8377,10.918,10.6069,10.8833,310120.33206588,0
+AZZ.US,D,20070917,000000,10.8427,10.9229,10.6742,10.9111,200456.9846236,0
+AZZ.US,D,20070918,000000,10.9487,11.5075,10.6742,11.4471,344758.03450106,0
+AZZ.US,D,20070919,000000,11.7185,12.0345,11.5689,12.0345,611873.19164909,0
+AZZ.US,D,20070920,000000,11.8908,12.1614,11.4896,11.56,658460.53301337,0
+AZZ.US,D,20070921,000000,11.7185,12.9103,11.6809,12.8281,946597.324588,0
+AZZ.US,D,20070924,000000,12.8281,12.9262,12.4626,12.7221,660614.47586958,0
+AZZ.US,D,20070925,000000,12.7934,13.7455,12.7934,13.5563,852703.98801052,0
+AZZ.US,D,20070926,000000,13.5563,13.8001,13.2938,13.3354,392306.27258469,0
+AZZ.US,D,20070927,000000,13.4315,14.2825,13.3918,14.0141,663240.79232313,0
+AZZ.US,D,20070928,000000,14.9265,15.8588,14.5441,14.6313,1759405.9305298,0
+AZZ.US,D,20071001,000000,14.8819,15.1702,14.6441,15.0008,484048.69434185,0
+AZZ.US,D,20071002,000000,15.0058,15.4417,14.6649,15.4159,558592.88164398,0
+AZZ.US,D,20071003,000000,15.2891,15.6606,14.547,14.5778,630270.52831273,0
+AZZ.US,D,20071004,000000,14.6075,14.9225,14.6075,14.9147,403300.0615209,0
+AZZ.US,D,20071005,000000,15.0414,15.5635,14.7878,14.8641,434120.42005627,0
+AZZ.US,D,20071008,000000,14.776,14.8374,13.7663,13.9268,640789.92496102,0
+AZZ.US,D,20071009,000000,13.9962,14.7076,13.9576,14.7076,573171.86506251,0
+AZZ.US,D,20071010,000000,14.5867,14.5867,14.236,14.4668,304628.48432424,0
+AZZ.US,D,20071011,000000,14.4758,14.8591,13.5405,13.6891,404012.65929807,0
+AZZ.US,D,20071012,000000,13.8298,14.0547,13.5484,14.0101,304384.22276323,0
+AZZ.US,D,20071015,000000,13.9308,14.1161,13.6454,13.9407,249670.64244142,0
+AZZ.US,D,20071016,000000,13.8169,14.1726,13.6236,14.0625,248001.18532606,0
+AZZ.US,D,20071017,000000,14.1824,14.2498,13.8119,14.2102,274761.95709119,0
+AZZ.US,D,20071018,000000,14.3043,14.3043,13.5484,13.7337,629550.8651185,0
+AZZ.US,D,20071019,000000,13.6514,13.6682,12.837,12.8717,363636.82886966,0
+AZZ.US,D,20071022,000000,12.5557,12.9153,12.3139,12.8855,405207.72412551,0
+AZZ.US,D,20071023,000000,13.0064,13.4999,12.9431,13.3542,294828.75087018,0
+AZZ.US,D,20071024,000000,13.2056,13.3502,12.4962,12.947,303425.34473445,0
+AZZ.US,D,20071025,000000,13.0352,13.1719,12.5081,12.5834,251346.15562854,0
+AZZ.US,D,20071026,000000,12.737,13.1214,12.6656,13.0174,195439.52916988,0
+AZZ.US,D,20071029,000000,13.1967,13.9883,13.1759,13.8397,342849.36255115,0
+AZZ.US,D,20071030,000000,13.8089,13.8496,13.3502,13.5067,270938.55711961,0
+AZZ.US,D,20071031,000000,13.5444,14.3133,13.3968,14.2696,455856.67095062,0
+AZZ.US,D,20071101,000000,14.0665,14.1775,13.1481,13.2561,496239.56679609,0
+AZZ.US,D,20071102,000000,13.582,13.8089,12.742,13.2601,327561.81873662,0
+AZZ.US,D,20071105,000000,13.3216,13.3216,12.6587,13.0837,336979.01032446,0
+AZZ.US,D,20071106,000000,13.2759,13.2759,12.6874,12.9311,248883.35311253,0
+AZZ.US,D,20071107,000000,12.7618,12.7618,12.1346,12.1386,242746.53372838,0
+AZZ.US,D,20071108,000000,12.2852,12.7618,11.8463,12.734,598492.30109388,0
+AZZ.US,D,20071109,000000,12.3615,12.6517,11.9414,12.1168,491702.55970205,0
+AZZ.US,D,20071112,000000,12.0781,12.2386,11.0963,11.3074,773947.80279884,0
+AZZ.US,D,20071113,000000,11.1805,12.3892,11.1805,12.0295,380165.86739512,0
+AZZ.US,D,20071114,000000,12.1296,12.7043,11.9929,12.0593,428381.28271774,0
+AZZ.US,D,20071115,000000,11.9771,12.2079,11.4797,11.7898,390156.36710965,0
+AZZ.US,D,20071116,000000,11.7819,11.8176,11.3212,11.7185,455856.67095062,0
+AZZ.US,D,20071119,000000,11.4025,11.4797,11.1319,11.1855,422891.45366669,0
+AZZ.US,D,20071120,000000,11.3856,11.5986,10.6872,11.1527,401385.33349923,0
+AZZ.US,D,20071121,000000,10.9665,10.9665,10.593,10.7981,283354.51357429,0
+AZZ.US,D,20071123,000000,10.8883,11.2231,10.8833,11.2231,251107.95013929,0
+AZZ.US,D,20071126,000000,11.2618,11.3292,10.5088,10.5425,442507.07009951,0
+AZZ.US,D,20071127,000000,10.5553,11.0963,10.2165,11.0329,443266.09776018,0
+AZZ.US,D,20071128,000000,11.1369,11.8661,10.9487,11.773,427163.00294854,0
+AZZ.US,D,20071129,000000,11.7769,12.0345,11.4143,11.5075,231988.93159084,0
+AZZ.US,D,20071130,000000,11.9236,11.9236,11.1885,11.2112,244888.36444107,0
+AZZ.US,D,20071203,000000,11.2112,11.4559,10.9695,11.3341,250628.5111249,0
+AZZ.US,D,20071204,000000,11.2499,11.2499,10.8209,10.8803,247041.297952,0
+AZZ.US,D,20071205,000000,11.028,11.3341,10.9309,11.2578,309164.48207299,0
+AZZ.US,D,20071206,000000,11.1973,12.2654,11.0755,12.2654,483569.25532746,0
+AZZ.US,D,20071207,000000,12.2604,12.4437,11.9048,12.1644,307490.98757646,0
+AZZ.US,D,20071210,000000,12.1644,12.734,12.0861,12.7043,397805.18574338,0
+AZZ.US,D,20071211,000000,12.6696,13.0402,12.4388,12.5883,535183.1362531,0
+AZZ.US,D,20071212,000000,12.9639,13.0262,12.3615,12.7102,397732.51288226,0
+AZZ.US,D,20071213,000000,12.5349,12.5913,11.878,12.2931,259468.3572049,0
+AZZ.US,D,20071214,000000,12.0553,12.5388,11.7185,11.773,234616.25738968,0
+AZZ.US,D,20071217,000000,11.6759,11.7225,11.3044,11.3044,343220.80161914,0
+AZZ.US,D,20071218,000000,11.551,11.6759,11.0913,11.5075,421694.37014865,0
+AZZ.US,D,20071219,000000,11.4629,11.6977,11.0963,11.4975,316232.92716299,0
+AZZ.US,D,20071220,000000,11.6372,11.8542,11.1141,11.7769,322064.92426852,0
+AZZ.US,D,20071221,000000,12.0207,12.306,11.551,12.2208,570541.51122779,0
+AZZ.US,D,20071224,000000,12.1296,12.6439,12.1296,12.5517,160788.70524589,0
+AZZ.US,D,20071226,000000,12.1812,12.737,12.0157,12.5557,284310.36356718,0
+AZZ.US,D,20071227,000000,12.5963,12.5963,12.1494,12.1712,203324.53460227,0
+AZZ.US,D,20071228,000000,12.2297,12.5557,12.2208,12.3417,254912.17255028,0
+AZZ.US,D,20071231,000000,12.3278,12.3278,11.769,11.8661,327477.03373198,0
+AZZ.US,D,20080102,000000,11.8908,12.0107,11.2201,11.4589,458256.89405843,0
+AZZ.US,D,20080103,000000,11.556,12.2168,11.4747,12.0781,604531.21398457,0
+AZZ.US,D,20080104,000000,12.8123,13.6326,12.5557,13.6158,2544544.344597,0
+AZZ.US,D,20080107,000000,13.92,14.3133,12.73,14.0863,1675280.028357,0
+AZZ.US,D,20080108,000000,13.9456,14.5302,13.9456,14.0467,1024867.0053683,0
+AZZ.US,D,20080109,000000,13.9358,14.4163,13.7505,14.3351,808747.00048096,0
+AZZ.US,D,20080110,000000,14.1478,14.6293,14.0587,14.5184,554486.86499025,0
+AZZ.US,D,20080111,000000,14.3777,14.7304,13.7743,14.0309,625290.41863487,0
+AZZ.US,D,20080114,000000,14.1478,14.6957,14.0587,14.3727,510075.67207864,0
+AZZ.US,D,20080115,000000,14.2528,14.5867,14.0963,14.2994,664541.83840639,0
+AZZ.US,D,20080116,000000,14.1161,14.2994,13.5276,13.7505,586288.30715083,0
+AZZ.US,D,20080117,000000,13.7535,13.8298,13.062,13.1837,440162.36098283,0
+AZZ.US,D,20080118,000000,11.9563,13.3671,11.1607,13.2472,2301514.1848412,0
+AZZ.US,D,20080122,000000,12.9361,13.5563,12.7142,13.1837,700348.36269136,0
+AZZ.US,D,20080123,000000,12.8459,13.6484,12.5913,13.5652,646878.29577109,0
+AZZ.US,D,20080124,000000,13.595,14.7304,13.595,14.2528,657028.27204198,0
+AZZ.US,D,20080125,000000,14.5867,14.7076,13.8089,13.918,415512.1302263,0
+AZZ.US,D,20080128,000000,13.918,14.3261,13.6326,14.1161,203798.92689019,0
+AZZ.US,D,20080129,000000,14.232,14.6481,13.8496,14.0219,340965.92423358,0
+AZZ.US,D,20080130,000000,14.0259,14.2696,13.6038,13.8446,326791.68827772,0
+AZZ.US,D,20080131,000000,13.6108,14.4846,13.3918,14.1389,550824.96026562,0
+AZZ.US,D,20080201,000000,14.3162,14.8997,14.2498,14.5391,542529.1512988,0
+AZZ.US,D,20080204,000000,14.6808,15.0266,14.44,15.0008,482619.46140632,0
+AZZ.US,D,20080205,000000,14.9621,14.9621,14.4718,14.6155,560150.30143176,0
+AZZ.US,D,20080206,000000,14.5262,14.9185,14.0219,14.0507,383464.40781411,0
+AZZ.US,D,20080207,000000,14.0388,14.1954,13.5781,13.9308,268544.39008356,0
+AZZ.US,D,20080208,000000,13.9526,13.9615,13.2838,13.7703,264555.45748387,0
+AZZ.US,D,20080211,000000,13.6158,14.3301,13.6158,13.9754,274403.63951202,0
+AZZ.US,D,20080212,000000,14.0219,14.3598,13.7415,13.918,252304.02431202,0
+AZZ.US,D,20080213,000000,13.906,14.3211,13.8585,14.2677,238527.47040178,0
+AZZ.US,D,20080214,000000,14.4758,14.4758,13.9853,14.2736,405079.53727324,0
+AZZ.US,D,20080215,000000,14.1726,14.232,13.8248,13.9804,325327.12825694,0
+AZZ.US,D,20080219,000000,14.232,14.44,13.8119,14.3083,384787.65949381,0
+AZZ.US,D,20080220,000000,14.2458,14.3162,13.9655,14.2458,448682.24460481,0
+AZZ.US,D,20080221,000000,14.2924,14.3469,13.8585,13.9526,274849.77013172,0
+AZZ.US,D,20080222,000000,14.0427,14.1518,13.5325,14.0963,265441.66265151,0
+AZZ.US,D,20080225,000000,14.236,14.236,13.3918,13.9526,279581.58086739,0
+AZZ.US,D,20080226,000000,13.8932,14.2528,13.8932,14.2152,430899.59922488,0
+AZZ.US,D,20080227,000000,14.0427,15.6983,14.0427,15.629,1040584.5302778,0
+AZZ.US,D,20080228,000000,15.7191,15.7973,14.7125,15.4417,625326.75506543,0
+AZZ.US,D,20080229,000000,15.2337,15.3268,14.7125,14.8244,325506.79171917,0
+AZZ.US,D,20080303,000000,14.7382,15.1445,14.7382,15.0602,401304.58587576,0
+AZZ.US,D,20080304,000000,15.0692,15.3178,14.6957,15.1881,631112.32228746,0
+AZZ.US,D,20080305,000000,15.2753,15.4615,15.0107,15.4565,340223.0460976,0
+AZZ.US,D,20080306,000000,15.4565,15.4565,14.8006,14.873,388133.63914159,0
+AZZ.US,D,20080307,000000,14.6719,14.8919,14.3381,14.5728,284577.84006994,0
+AZZ.US,D,20080310,000000,14.6531,14.9037,13.8773,14.0002,374517.57113301,0
+AZZ.US,D,20080311,000000,14.6769,15.0296,14.126,14.8374,599160.48767815,0
+AZZ.US,D,20080312,000000,14.8026,15.0602,14.7165,14.8869,349330.36868036,0
+AZZ.US,D,20080313,000000,14.873,15.3396,14.4936,15.3178,528302.42938767,0
+AZZ.US,D,20080314,000000,15.3396,15.3396,14.6769,15.0107,368405.98538119,0
+AZZ.US,D,20080317,000000,14.6125,15.3446,14.5232,15.0147,338425.40212998,0
+AZZ.US,D,20080318,000000,15.4615,16.3264,15.2059,16.3235,713988.65498699,0
+AZZ.US,D,20080319,000000,16.4087,16.4087,14.448,14.5184,872299.41753748,0
+AZZ.US,D,20080320,000000,14.5728,14.9037,14.1389,14.5054,753016.00010336,0
+AZZ.US,D,20080324,000000,14.3935,15.4278,14.126,14.9978,576994.25568879,0
+AZZ.US,D,20080325,000000,14.979,15.7775,14.9147,15.4496,420018.85696153,0
+AZZ.US,D,20080326,000000,15.2842,15.4744,14.6531,15.2564,413839.64507506,0
+AZZ.US,D,20080327,000000,15.3704,15.5121,14.7382,14.8195,306290.87602254,0
+AZZ.US,D,20080328,000000,14.8591,15.6983,14.8591,15.3516,403264.73443563,0
+AZZ.US,D,20080331,000000,15.3842,15.4318,14.44,14.8948,403058.82799577,0
+AZZ.US,D,20080401,000000,15.0742,15.8766,15.0742,15.8409,520839.33028794,0
+AZZ.US,D,20080402,000000,16.0461,16.3363,15.6983,16.0461,419088.24060098,0
+AZZ.US,D,20080403,000000,15.7775,16.3026,15.7775,16.1125,431789.8417737,0
+AZZ.US,D,20080404,000000,15.6983,15.6983,12.4348,13.3424,4810613.3507684,0
+AZZ.US,D,20080407,000000,13.2799,13.8982,13.0659,13.2393,1574877.4239821,0
+AZZ.US,D,20080408,000000,13.3384,13.3384,12.7468,12.8459,943040.39177391,0
+AZZ.US,D,20080409,000000,12.73,13.1125,12.0643,12.2386,885373.46712348,0
+AZZ.US,D,20080410,000000,12.2604,12.5557,11.9563,12.4626,739340.38072246,0
+AZZ.US,D,20080411,000000,12.2515,12.2981,11.5075,11.8265,874505.84634895,0
+AZZ.US,D,20080414,000000,11.8384,11.9048,11.0329,11.1855,967357.5385836,0
+AZZ.US,D,20080415,000000,11.1479,11.6154,10.9447,11.551,706265.14480155,0
+AZZ.US,D,20080416,000000,11.6402,12.0979,11.4589,11.9285,731951.97317445,0
+AZZ.US,D,20080417,000000,11.8661,11.9612,11.6372,11.8344,459438.83739705,0
+AZZ.US,D,20080418,000000,12.0107,12.3417,11.8304,12.2168,585168.9432204,0
+AZZ.US,D,20080421,000000,12.195,12.195,11.7869,11.9068,217486.65841461,0
+AZZ.US,D,20080422,000000,11.7443,11.9146,11.5906,11.7443,235487.32237792,0
+AZZ.US,D,20080423,000000,11.878,11.878,11.6154,11.6887,268665.51151877,0
+AZZ.US,D,20080424,000000,11.7185,11.8176,11.3559,11.6977,292725.27527864,0
+AZZ.US,D,20080425,000000,11.7948,11.9107,11.3806,11.8176,391773.33826975,0
+AZZ.US,D,20080428,000000,11.7225,12.0345,11.664,11.8096,390087.7316297,0
+AZZ.US,D,20080429,000000,11.8096,11.871,11.3074,11.4243,431918.02862597,0
+AZZ.US,D,20080430,000000,11.4747,11.5075,11.1141,11.1667,542013.37585384,0
+AZZ.US,D,20080501,000000,11.1667,11.6105,11.1369,11.5481,421286.5946501,0
+AZZ.US,D,20080502,000000,11.7145,11.8215,11.5312,11.668,359090.73766798,0
+AZZ.US,D,20080505,000000,11.6036,11.7056,11.4074,11.5075,313871.05917632,0
+AZZ.US,D,20080506,000000,11.4559,11.8047,11.3648,11.6402,279925.76761245,0
+AZZ.US,D,20080507,000000,11.6937,11.9612,11.6086,11.7363,416080.39162651,0
+AZZ.US,D,20080508,000000,11.7641,11.7948,11.4272,11.7492,839665.26550979,0
+AZZ.US,D,20080509,000000,11.7185,11.9236,11.6372,11.9068,363268.41783756,0
+AZZ.US,D,20080512,000000,11.8384,12.2119,11.7413,11.9503,516065.12704994,0
+AZZ.US,D,20080513,000000,12.0345,12.4308,11.8998,12.3089,480382.75223605,0
+AZZ.US,D,20080514,000000,12.3021,12.628,12.2436,12.3694,492128.50341587,0
+AZZ.US,D,20080515,000000,12.3694,12.5646,12.2208,12.5081,241724.06694612,0
+AZZ.US,D,20080516,000000,12.5517,12.6637,12.3972,12.5557,273010.74300706,0
+AZZ.US,D,20080519,000000,12.6587,12.6637,12.3496,12.3734,376494.87856287,0
+AZZ.US,D,20080520,000000,12.2436,12.3783,11.9325,12.3575,358877.76581106,0
+AZZ.US,D,20080521,000000,12.3892,12.628,12.2773,12.3645,274834.62995231,0
+AZZ.US,D,20080522,000000,12.3645,12.6091,12.3189,12.521,207997.80331093,0
+AZZ.US,D,20080523,000000,12.41,12.417,11.9899,12.1128,249838.19376013,0
+AZZ.US,D,20080527,000000,12.1059,12.5557,12.0692,12.4744,231345.97863891,0
+AZZ.US,D,20080528,000000,12.4674,12.4744,12.1574,12.4259,206502.96293134,0
+AZZ.US,D,20080529,000000,12.3278,12.3872,12.2258,12.2822,264067.94370713,0
+AZZ.US,D,20080530,000000,12.3139,13.3086,12.2723,13.1363,736096.34494933,0
+AZZ.US,D,20080602,000000,13.1432,13.2333,12.837,13.0748,359712.49436874,0
+AZZ.US,D,20080603,000000,13.1531,13.4869,12.9718,13.4355,438978.39895362,0
+AZZ.US,D,20080604,000000,13.3314,13.5276,13.1363,13.3136,515197.09009758,0
+AZZ.US,D,20080605,000000,13.3354,14.0219,13.3354,14.0051,399971.24074311,0
+AZZ.US,D,20080606,000000,13.8209,13.906,13.4275,13.4641,435934.21354858,0
+AZZ.US,D,20080609,000000,13.4107,13.8119,13.4018,13.6484,260911.72097453,0
+AZZ.US,D,20080610,000000,13.6068,14.1478,13.595,14.0963,520752.52659271,0
+AZZ.US,D,20080611,000000,14.0427,14.1954,13.8684,14.0219,569707.7920154,0
+AZZ.US,D,20080612,000000,14.0834,14.44,14.0715,14.1161,510406.73733488,0
+AZZ.US,D,20080613,000000,14.3211,14.5907,14.232,14.4192,929431.38918238,0
+AZZ.US,D,20080616,000000,14.3043,14.6155,14.2677,14.5084,625326.75506543,0
+AZZ.US,D,20080617,000000,14.5004,15.0147,14.4579,14.7542,410491.6467367,0
+AZZ.US,D,20080618,000000,14.776,14.8106,14.2498,14.3162,400498.11898629,0
+AZZ.US,D,20080619,000000,14.3985,14.9929,14.3816,14.8463,542403.9924824,0
+AZZ.US,D,20080620,000000,14.759,14.8819,14.4936,14.6581,405180.47180259,0
+AZZ.US,D,20080623,000000,14.7502,15.0504,14.6441,14.7264,365720.11755533,0
+AZZ.US,D,20080624,000000,14.6243,14.7542,13.6406,14.2964,939786.26254783,0
+AZZ.US,D,20080625,000000,14.3429,14.9572,14.3429,14.9393,766448.36726854,0
+AZZ.US,D,20080626,000000,14.8146,14.8542,13.3176,13.5067,919165.33820274,0
+AZZ.US,D,20080627,000000,15.4823,17.0844,15.4823,16.5315,5180539.4101615,0
+AZZ.US,D,20080630,000000,16.4364,17.3231,16.4364,16.6999,1213364.2576098,0
+AZZ.US,D,20080701,000000,16.7544,18.8062,16.6465,18.4783,2107603.8137909,0
+AZZ.US,D,20080702,000000,18.2752,18.2752,17.2003,17.9572,1189965.6150172,0
+AZZ.US,D,20080703,000000,17.7838,17.981,17.0051,17.1478,375526.91642646,0
+AZZ.US,D,20080707,000000,17.1507,18.1543,17.1507,17.868,959839.93483802,0
+AZZ.US,D,20080708,000000,18.5596,18.8221,18.0018,18.3832,1476970.9305178,0
+AZZ.US,D,20080709,000000,18.5298,19.0143,18.0711,18.1455,997758.00947688,0
+AZZ.US,D,20080710,000000,18.1583,18.6368,18.1504,18.5418,617689.03922993,0
+AZZ.US,D,20080711,000000,18.7765,19.0282,18.4377,18.7597,715781.25222816,0
+AZZ.US,D,20080714,000000,19.3779,19.4284,18.3148,18.4466,748304.37627356,0
+AZZ.US,D,20080715,000000,18.4377,18.836,17.7887,18.4694,987585.82760954,0
+AZZ.US,D,20080716,000000,18.6745,18.827,18.1415,18.7716,593585.87362244,0
+AZZ.US,D,20080717,000000,19.0282,19.0628,18.5952,18.8756,508714.06527778,0
+AZZ.US,D,20080718,000000,18.7716,19.6672,18.7309,19.0005,840503.02210335,0
+AZZ.US,D,20080721,000000,19.369,19.8891,19.046,19.5781,573148.65012076,0
+AZZ.US,D,20080722,000000,19.6266,19.797,19.1223,19.7584,366773.87404169,0
+AZZ.US,D,20080723,000000,19.8019,19.8019,17.9968,18.2058,778275.87541713,0
+AZZ.US,D,20080724,000000,18.2019,18.7974,17.3588,17.4202,608019.51131872,0
+AZZ.US,D,20080725,000000,17.4717,18.1039,17.2904,18.0543,617211.61890613,0
+AZZ.US,D,20080728,000000,17.8898,18.3604,17.8453,18.0583,271606.74370388,0
+AZZ.US,D,20080729,000000,18.1157,18.292,17.44,17.9968,322411.12970417,0
+AZZ.US,D,20080730,000000,18.303,19.2283,18.303,18.7309,511104.19493265,0
+AZZ.US,D,20080731,000000,18.4159,19.3195,18.4159,19.156,559759.6848032,0
+AZZ.US,D,20080801,000000,18.9637,19.6147,18.7815,19.3462,505854.59006145,0
+AZZ.US,D,20080804,000000,19.8703,20.2983,18.2494,18.4327,584854.02748885,0
+AZZ.US,D,20080805,000000,18.6993,19.3541,18.3148,18.8062,510573.2793083,0
+AZZ.US,D,20080806,000000,18.7081,19.2877,18.7081,19.2591,390302.72217721,0
+AZZ.US,D,20080807,000000,19.2283,19.2283,17.548,17.7799,542250.5719978,0
+AZZ.US,D,20080808,000000,17.5787,18.0761,17.1586,17.8175,586483.11079247,0
+AZZ.US,D,20080811,000000,17.7412,18.2058,17.6134,18.0859,663265.01661017,0
+AZZ.US,D,20080812,000000,18.1077,18.7874,18.1039,18.5824,403192.0615745,0
+AZZ.US,D,20080813,000000,18.3832,19.0866,18.3832,18.7696,397063.3169527,0
+AZZ.US,D,20080814,000000,18.8102,19.1104,18.2098,18.4694,823876.07708442,0
+AZZ.US,D,20080815,000000,18.517,18.8845,18.4694,18.827,361537.39065929,0
+AZZ.US,D,20080818,000000,19.0282,19.4433,18.4912,18.5902,387272.66760628,0
+AZZ.US,D,20080819,000000,18.3871,18.624,17.7115,18.4734,436923.37193616,0
+AZZ.US,D,20080820,000000,18.3485,19.2184,18.197,19.1857,453538.20481157,0
+AZZ.US,D,20080821,000000,18.9777,19.2402,18.1077,18.9589,454478.91462507,0
+AZZ.US,D,20080822,000000,19.1857,19.3541,18.2098,18.937,530663.28802905,0
+AZZ.US,D,20080825,000000,18.7924,19.1412,17.9968,18.2494,495439.15597838,0
+AZZ.US,D,20080826,000000,18.2098,18.3148,17.4757,17.5649,516702.02393011,0
+AZZ.US,D,20080827,000000,17.7234,18.4585,17.7234,18.296,486914.22562994,0
+AZZ.US,D,20080828,000000,18.2534,18.832,18.0859,18.7478,306000.18457804,0
+AZZ.US,D,20080829,000000,18.6993,18.7508,18.1157,18.1851,134292.38194765,0
+AZZ.US,D,20080902,000000,18.5952,18.8944,17.8135,18.0265,352944.83417619,0
+AZZ.US,D,20080903,000000,17.9612,18.296,16.5315,16.8505,569507.9416473,0
+AZZ.US,D,20080904,000000,16.6721,16.6721,15.085,15.8885,1140492.5554589,0
+AZZ.US,D,20080905,000000,15.7478,15.8142,14.9305,15.7736,507271.71085345,0
+AZZ.US,D,20080908,000000,16.3749,16.3749,15.297,15.413,865323.83221447,0
+AZZ.US,D,20080909,000000,15.3516,15.5121,14.1994,14.3162,864881.73897594,0
+AZZ.US,D,20080910,000000,14.2875,15.2149,14.2875,14.8997,429814.55303443,0
+AZZ.US,D,20080911,000000,14.444,15.301,14.0625,15.0058,468498.72075102,0
+AZZ.US,D,20080912,000000,14.8106,15.7577,14.776,15.6468,345819.86574976,0
+AZZ.US,D,20080915,000000,15.3754,15.3754,14.2102,14.453,800931.63987381,0
+AZZ.US,D,20080916,000000,14.5391,16.0015,14.3469,15.9975,749533.75884097,0
+AZZ.US,D,20080917,000000,15.5715,15.8281,14.8146,15.2733,850852.84874234,0
+AZZ.US,D,20080918,000000,15.4873,16.7752,15.08,16.5484,728353.65720331,0
+AZZ.US,D,20080919,000000,16.7584,18.0583,16.7584,17.5688,855031.53825721,0
+AZZ.US,D,20080922,000000,17.3954,18.2842,17.2647,18.1662,464465.37695841,0
+AZZ.US,D,20080923,000000,18.0513,18.3743,17.4895,17.976,596563.44223811,0
+AZZ.US,D,20080924,000000,17.976,18.3703,17.115,17.119,443045.05114091,0
+AZZ.US,D,20080925,000000,17.2647,17.3102,15.095,16.0699,1349597.6105567,0
+AZZ.US,D,20080926,000000,17.8819,18.3317,16.6266,17.969,1796030.0245025,0
+AZZ.US,D,20080929,000000,17.7838,18.0513,15.7895,16.6266,918183.24523222,0
+AZZ.US,D,20080930,000000,16.8753,17.4895,16.257,17.3142,832545.34380982,0
+AZZ.US,D,20081001,000000,17.4083,17.9968,16.9347,17.2231,464559.24607071,0
+AZZ.US,D,20081002,000000,17.2547,17.2547,15.5011,15.622,485983.60926938,0
+AZZ.US,D,20081003,000000,15.625,17.2399,15.625,15.8677,699295.6155503,0
+AZZ.US,D,20081006,000000,15.3396,15.3396,13.6068,14.6619,963192.97990284,0
+AZZ.US,D,20081007,000000,14.444,14.4579,12.9837,13.045,677543.21513126,0
+AZZ.US,D,20081008,000000,12.6587,13.8397,11.5193,12.9153,593562.6586807,0
+AZZ.US,D,20081009,000000,13.1799,13.582,11.9325,11.9899,411629.17888242,0
+AZZ.US,D,20081010,000000,11.3727,13.1917,10.4642,12.9688,648657.77152343,0
+AZZ.US,D,20081013,000000,13.3502,14.9225,13.3502,14.9225,656712.34696513,0
+AZZ.US,D,20081014,000000,14.9523,15.3308,14.2102,14.6907,414573.4391034,0
+AZZ.US,D,20081015,000000,14.3816,14.3816,13.057,13.057,426926.81614988,0
+AZZ.US,D,20081016,000000,13.7069,13.9922,12.3447,13.918,607566.31528197,0
+AZZ.US,D,20081017,000000,13.4355,14.5164,13.0262,13.4959,366867.74315398,0
+AZZ.US,D,20081020,000000,13.2888,14.4074,13.1837,14.3777,346826.18300733,0
+AZZ.US,D,20081021,000000,14.126,14.2964,13.3671,13.8496,380760.37177297,0
+AZZ.US,D,20081022,000000,13.6663,13.6663,12.3535,12.6637,383470.46388586,0
+AZZ.US,D,20081023,000000,12.8242,12.8717,11.3044,11.8661,566314.37313884,0
+AZZ.US,D,20081024,000000,10.8723,11.5402,10.6822,11.1924,376943.02787316,0
+AZZ.US,D,20081027,000000,11.1973,11.3252,10.2036,10.2036,421768.05235508,0
+AZZ.US,D,20081028,000000,10.2165,11.0874,9.60028,11.0874,579346.03022252,0
+AZZ.US,D,20081029,000000,11.0755,12.2565,10.9695,11.5075,450879.58930864,0
+AZZ.US,D,20081030,000000,11.9503,11.9929,11.3648,11.9652,277372.12402004,0
+AZZ.US,D,20081031,000000,11.887,12.2852,11.6036,12.2119,449151.59016626,0
+AZZ.US,D,20081103,000000,11.8958,12.6191,11.8958,12.0593,434637.20484651,0
+AZZ.US,D,20081104,000000,12.0385,12.6517,11.5283,11.9374,529961.7930501,0
+AZZ.US,D,20081105,000000,11.7363,11.9503,10.8952,10.9695,346520.35138341,0
+AZZ.US,D,20081106,000000,10.8913,11.0329,10.5217,10.6366,563374.15029904,0
+AZZ.US,D,20081107,000000,10.7555,11.3925,10.6366,11.2618,243829.56122825,0
+AZZ.US,D,20081110,000000,11.5402,11.6977,10.7981,11.2786,477088.24919825,0
+AZZ.US,D,20081111,000000,11.1607,11.1607,10.2691,10.3127,350339.71397381,0
+AZZ.US,D,20081112,000000,10.161,10.161,9.00623,9.09203,606936.48381885,0
+AZZ.US,D,20081113,000000,9.03645,9.93416,8.49699,9.92525,905355.47589782,0
+AZZ.US,D,20081114,000000,9.75385,10.2651,9.27829,9.29672,586168.19506092,0
+AZZ.US,D,20081117,000000,9.23995,9.42393,8.45875,8.47123,648185.3979261,0
+AZZ.US,D,20081118,000000,8.5174,8.73051,7.74304,8.05334,807605.43095408,0
+AZZ.US,D,20081119,000000,8.04898,8.04898,7.17385,7.26163,783224.69539089,0
+AZZ.US,D,20081120,000000,6.96917,7.17385,6.68433,6.93529,845649.67375462,0
+AZZ.US,D,20081121,000000,7.0946,7.0946,6.31588,6.86415,808418.96326059,0
+AZZ.US,D,20081124,000000,7.14473,8.325,6.91835,8.13646,636329.62810928,0
+AZZ.US,D,20081125,000000,8.48808,8.72586,8.07395,8.68305,905463.47584422,0
+AZZ.US,D,20081126,000000,8.75617,9.99067,8.34987,9.83707,667620.34155139,0
+AZZ.US,D,20081128,000000,9.6409,10.0709,9.54679,10.0709,206931.93468105,0
+AZZ.US,D,20081201,000000,9.79348,9.79348,8.16579,8.23722,574295.26637411,0
+AZZ.US,D,20081202,000000,8.3998,8.84435,8.04036,8.83226,440340.00575448,0
+AZZ.US,D,20081203,000000,8.83226,9.28711,8.37097,9.01486,387479.58339144,0
+AZZ.US,D,20081204,000000,8.89438,9.04854,7.8855,8.11586,408940.28302068,0
+AZZ.US,D,20081205,000000,7.95655,8.03184,7.37062,7.87699,701461.67055004,0
+AZZ.US,D,20081208,000000,8.17005,9.24886,8.06959,9.10352,603874.13019854,0
+AZZ.US,D,20081209,000000,9.02327,9.43582,8.42952,8.75152,407225.40536711,0
+AZZ.US,D,20081210,000000,8.82839,9.44969,8.75152,9.28225,406447.20014587,0
+AZZ.US,D,20081211,000000,9.10352,10.1284,8.96789,9.50121,578160.04950271,0
+AZZ.US,D,20081212,000000,9.03992,10.0471,9.03992,9.79744,296621.34811134,0
+AZZ.US,D,20081215,000000,9.68054,9.93416,8.92212,9.07866,371170.58213994,0
+AZZ.US,D,20081216,000000,9.30058,10.2393,9.12542,10.1798,399119.35331544,0
+AZZ.US,D,20081217,000000,10.0055,10.707,9.91732,10.3948,462936.21883885,0
+AZZ.US,D,20081218,000000,10.2967,10.5167,9.95196,10.2353,385066.23879481,0
+AZZ.US,D,20081219,000000,10.4078,10.8833,10.1066,10.4266,585507.07389371,0
+AZZ.US,D,20081222,000000,10.4959,10.4959,9.34239,9.75385,397430.71863951,0
+AZZ.US,D,20081223,000000,9.87472,10.2879,9.48338,9.63595,350545.62041367,0
+AZZ.US,D,20081224,000000,9.87967,10.3691,9.44474,10.1967,264525.17712507,0
+AZZ.US,D,20081226,000000,10.1997,10.3047,9.74295,10.0421,371760.03979131,0
+AZZ.US,D,20081229,000000,9.92029,10.0183,9.29197,9.416,431114.58977239,0
+AZZ.US,D,20081230,000000,9.31594,10.2215,9.27829,10.2086,427582.89059061,0
+AZZ.US,D,20081231,000000,10.2086,10.6822,10.171,10.5048,427837.24560457,0
+AZZ.US,D,20090102,000000,10.3552,10.9834,10.3552,10.6534,511858.17586686,0
+AZZ.US,D,20090105,000000,10.6534,11.0418,10.492,10.915,604713.90548269,0
+AZZ.US,D,20090106,000000,10.8952,10.9834,10.2353,10.5118,748845.38535084,0
+AZZ.US,D,20090107,000000,10.3988,10.5118,9.9639,10.1066,704095.05242064,0
+AZZ.US,D,20090108,000000,9.98271,10.4316,9.73304,10.3602,578020.75985222,0
+AZZ.US,D,20090109,000000,11.1231,12.1247,11.1191,11.5946,1966143.0615693,0
+AZZ.US,D,20090112,000000,11.6194,11.8433,10.9695,11.0072,650621.95746447,0
+AZZ.US,D,20090113,000000,11.0913,11.4272,11.0913,11.2904,507637.09384967,0
+AZZ.US,D,20090114,000000,11.1716,11.1716,10.3602,10.6366,470710.19628896,0
+AZZ.US,D,20090115,000000,10.6584,11.2281,10.2235,10.9784,650650.21913269,0
+AZZ.US,D,20090116,000000,10.5504,10.7812,9.90147,10.2879,949599.11749071,0
+AZZ.US,D,20090120,000000,10.2473,10.2473,9.57849,9.65478,687933.41558198,0
+AZZ.US,D,20090121,000000,9.72611,10.2691,9.46653,10.2116,557560.32140878,0
+AZZ.US,D,20090122,000000,10.0421,10.0421,9.38163,9.5557,481602.04135053,0
+AZZ.US,D,20090123,000000,9.20894,10.1967,8.98572,9.82816,649385.50948,0
+AZZ.US,D,20090126,000000,9.83212,10.4354,9.57849,9.79744,414594.63535456,0
+AZZ.US,D,20090127,000000,9.81527,10.0283,9.39352,9.62901,333632.0213314,0
+AZZ.US,D,20090128,000000,9.79744,9.96888,9.51706,9.83707,654923.78710514,0
+AZZ.US,D,20090129,000000,9.64388,9.77663,9.43185,9.47446,374879.92609335,0
+AZZ.US,D,20090130,000000,9.62406,9.76772,9.20894,9.37717,361133.65254191,0
+AZZ.US,D,20090202,000000,9.18278,9.416,8.95144,9.32466,407771.46117087,0
+AZZ.US,D,20090203,000000,9.24886,9.43582,8.98206,9.33248,381458.83871603,0
+AZZ.US,D,20090204,000000,9.28711,9.7053,9.18278,9.46157,361321.3907665,0
+AZZ.US,D,20090205,000000,9.56957,9.82816,9.18674,9.64388,337983.30889145,0
+AZZ.US,D,20090206,000000,9.53786,10.1749,9.44474,10.0788,325562.30571031,0
+AZZ.US,D,20090209,000000,10.0005,10.3988,9.91434,10.171,246002.68164504,0
+AZZ.US,D,20090210,000000,10.1244,10.4127,9.57353,9.73304,436977.87658201,0
+AZZ.US,D,20090211,000000,9.76772,9.97674,9.39748,9.5874,273391.26618268,0
+AZZ.US,D,20090212,000000,9.42393,9.7053,9.14623,9.6845,320576.13996068,0
+AZZ.US,D,20090213,000000,9.6845,9.87967,9.60028,9.71323,361778.62418442,0
+AZZ.US,D,20090217,000000,9.45365,9.45365,8.89438,9.20894,454268.97080403,0
+AZZ.US,D,20090218,000000,9.30454,9.49625,8.93995,9.0959,318695.729679,0
+AZZ.US,D,20090219,000000,9.20429,9.44969,8.95987,9.03645,372048.71254524,0
+AZZ.US,D,20090220,000000,8.82364,9.03645,8.61499,8.82839,492497.92379328,0
+AZZ.US,D,20090223,000000,8.94768,9.03992,8.12398,8.24951,485915.98313472,0
+AZZ.US,D,20090224,000000,8.36691,8.91925,8.27051,8.76895,443608.26581466,0
+AZZ.US,D,20090225,000000,8.65511,8.91439,8.16579,8.29152,425132.20021813,0
+AZZ.US,D,20090226,000000,8.47123,8.5388,8.28746,8.37097,489342.71040597,0
+AZZ.US,D,20090227,000000,8.23286,8.64352,8.17847,8.47123,461224.36922116,0
+AZZ.US,D,20090302,000000,8.27051,8.27051,7.42491,7.58413,637422.74906208,0
+AZZ.US,D,20090303,000000,7.69727,7.77256,7.34951,7.44602,407215.31191418,0
+AZZ.US,D,20090304,000000,7.61722,8.19115,7.5546,7.96516,392321.4127641,0
+AZZ.US,D,20090305,000000,7.74769,7.84766,7.18624,7.25767,497560.79978521,0
+AZZ.US,D,20090306,000000,7.3835,7.5546,6.94807,7.16573,309443.06137398,0
+AZZ.US,D,20090309,000000,7.23251,7.33307,7.03189,7.09846,565995.42002611,0
+AZZ.US,D,20090310,000000,7.41253,8.17847,7.37459,8.09911,1696373.3262994,0
+AZZ.US,D,20090311,000000,8.13279,8.71654,8.09465,8.5388,673591.62830741,0
+AZZ.US,D,20090312,000000,8.58477,9.22559,8.325,9.16158,760727.39814529,0
+AZZ.US,D,20090313,000000,9.24886,9.36142,9.03199,9.32079,339953.55090426,0
+AZZ.US,D,20090316,000000,9.60028,9.70926,8.92212,9.10352,3610811.6658665,0
+AZZ.US,D,20090317,000000,8.96333,9.77961,8.8396,9.738,846899.24322792,0
+AZZ.US,D,20090318,000000,9.65478,10.6366,9.35151,10.489,630363.38807973,0
+AZZ.US,D,20090319,000000,10.704,10.9744,10.5217,10.6772,401186.49247642,0
+AZZ.US,D,20090320,000000,10.6534,10.8337,10.2086,10.4098,517395.44414671,0
+AZZ.US,D,20090323,000000,10.7,11.5402,10.7,11.5362,564466.26190654,0
+AZZ.US,D,20090324,000000,12.0107,12.0107,11.028,11.0834,553728.84667487,0
+AZZ.US,D,20090325,000000,11.233,11.56,11.0755,11.551,601670.72942295,0
+AZZ.US,D,20090326,000000,11.5402,12.0345,11.5402,11.9107,679377.19552945,0
+AZZ.US,D,20090327,000000,11.8622,12.2436,11.6858,11.8215,667073.27640235,0
+AZZ.US,D,20090330,000000,11.4509,11.7095,10.7218,11.019,689841.0781866,0
+AZZ.US,D,20090331,000000,11.1973,11.5402,10.9616,11.0418,735720.86850017,0
+AZZ.US,D,20090401,000000,10.807,11.4074,10.5465,11.1577,846833.63578384,0
+AZZ.US,D,20090402,000000,11.4926,11.7185,11.1924,11.342,1049067.0681239,0
+AZZ.US,D,20090403,000000,11.4074,11.4193,10.382,11.1052,1233019.2385091,0
+AZZ.US,D,20090406,000000,10.9487,11.019,10.5504,10.8377,687142.08887193,0
+AZZ.US,D,20090407,000000,10.4682,10.6693,10.2601,10.3087,688167.58369007,0
+AZZ.US,D,20090408,000000,10.3166,10.5048,10.0471,10.492,507093.0567365,0
+AZZ.US,D,20090409,000000,10.7733,11.2904,10.6237,11.2459,576994.25568879,0
+AZZ.US,D,20090413,000000,11.1102,11.339,10.7366,11.2112,643316.31623051,0
+AZZ.US,D,20090414,000000,10.9982,11.4509,10.8209,11.0072,436278.40029365,0
+AZZ.US,D,20090415,000000,10.9566,11.3559,10.9111,11.2904,319243.80417334,0
+AZZ.US,D,20090416,000000,11.3925,11.8047,11.2023,11.6234,296060.15212819,0
+AZZ.US,D,20090417,000000,11.6887,11.9503,11.5718,11.7551,328660.99576118,0
+AZZ.US,D,20090420,000000,11.6105,11.6105,10.6277,10.9229,592639.1077372,0
+AZZ.US,D,20090421,000000,10.7862,11.5362,10.6911,11.3509,483251.31156002,0
+AZZ.US,D,20090422,000000,11.0567,12.3496,11.0567,11.8908,910883.66007003,0
+AZZ.US,D,20090423,000000,11.9374,12.0474,11.3975,11.7145,554351.61272093,0
+AZZ.US,D,20090424,000000,11.8344,12.3972,11.4669,12.1019,554539.3509455,0
+AZZ.US,D,20090427,000000,12.0157,12.1168,11.6858,11.9107,483054.4892278,0
+AZZ.US,D,20090428,000000,11.7997,12.5349,11.5858,12.3327,830746.6904969,0
+AZZ.US,D,20090429,000000,12.4962,13.1649,12.2683,12.9073,858383.57397674,0
+AZZ.US,D,20090430,000000,13.0659,13.5652,12.9431,12.947,529274.42890527,0
+AZZ.US,D,20090501,000000,12.9549,13.5028,12.9549,13.2601,633301.59222894,0
+AZZ.US,D,20090504,000000,13.5067,14.126,13.2888,14.0963,542847.09506623,0
+AZZ.US,D,20090505,000000,14.1081,14.4579,13.8684,14.0913,456600.55843188,0
+AZZ.US,D,20090506,000000,14.3261,14.4758,13.7376,13.914,318021.48702297,0
+AZZ.US,D,20090507,000000,14.2012,14.2102,13.2205,13.3889,285400.45648411,0
+AZZ.US,D,20090508,000000,13.694,14.0795,13.0352,13.7337,369597.01282746,0
+AZZ.US,D,20090511,000000,13.2759,14.0141,13.2759,13.6454,455510.46551497,0
+AZZ.US,D,20090512,000000,13.7069,13.7951,13.0837,13.4018,186650.15035456,0
+AZZ.US,D,20090513,000000,13.1759,13.2155,12.4576,12.7142,289231.93121803,0
+AZZ.US,D,20090514,000000,12.6488,12.7934,12.0979,12.5735,635522.15187452,0
+AZZ.US,D,20090515,000000,12.6736,12.9519,12.513,12.6637,372640.18888719,0
+AZZ.US,D,20090518,000000,12.8162,13.38,12.7885,13.3354,325827.76352248,0
+AZZ.US,D,20090519,000000,13.2601,13.5563,13.0312,13.2284,281554.85091608,0
+AZZ.US,D,20090520,000000,13.3918,14.0913,13.3918,13.6891,433308.90644034,0
+AZZ.US,D,20090521,000000,13.4315,13.4493,12.6944,13.0402,326381.89408858,0
+AZZ.US,D,20090522,000000,13.1006,13.4156,12.7667,12.7984,125462.62932059,0
+AZZ.US,D,20090526,000000,12.6409,14.1309,12.5834,14.0963,385180.29481297,0
+AZZ.US,D,20090527,000000,14.0467,14.2875,13.7415,13.7455,370989.90933241,0
+AZZ.US,D,20090528,000000,13.9456,14.1864,13.3542,14.0625,287375.74522338,0
+AZZ.US,D,20090529,000000,14.1616,14.6125,14.0863,14.5441,362337.801477,0
+AZZ.US,D,20090601,000000,14.9661,15.7062,14.6025,15.3971,460928.63105018,0
+AZZ.US,D,20090602,000000,15.3932,15.6775,15.0374,15.5427,319049.0005317,0
+AZZ.US,D,20090603,000000,15.5219,15.5635,15.0692,15.4001,150090.65448066,0
+AZZ.US,D,20090604,000000,15.5507,16.0975,15.3971,16.0659,230317.45578489,0
+AZZ.US,D,20090605,000000,16.1926,16.1926,14.4668,14.9117,885937.69114251,0
+AZZ.US,D,20090608,000000,14.8997,15.4783,14.5262,15.2614,319802.9814659,0
+AZZ.US,D,20090609,000000,15.4318,15.729,14.9037,15.5715,308794.05235029,0
+AZZ.US,D,20090610,000000,15.7736,15.8142,15.1326,15.5249,200562.96587941,0
+AZZ.US,D,20090611,000000,15.622,15.9331,15.4209,15.4516,214232.52918855,0
+AZZ.US,D,20090612,000000,15.2564,15.3486,15.0692,15.2475,154973.86701035,0
+AZZ.US,D,20090615,000000,15.1831,15.1831,14.7036,14.9621,334585.85263371,0
+AZZ.US,D,20090616,000000,15.1326,15.2733,14.232,14.6957,338193.25271249,0
+AZZ.US,D,20090617,000000,14.551,14.8869,14.4074,14.6808,187161.88841833,0
+AZZ.US,D,20090618,000000,14.5391,14.7076,14.2102,14.3043,168264.92583444,0
+AZZ.US,D,20090619,000000,14.4351,14.8374,14.3905,14.4936,290772.19213582,0
+AZZ.US,D,20090622,000000,14.4163,14.5342,13.3354,13.4959,357231.52363745,0
+AZZ.US,D,20090623,000000,13.5444,13.6484,12.9837,13.2601,352983.18929735,0
+AZZ.US,D,20090624,000000,13.3592,13.9922,13.2333,13.7911,200970.74137796,0
+AZZ.US,D,20090625,000000,13.7029,14.4579,13.7029,13.9615,492772.4657131,0
+AZZ.US,D,20090626,000000,13.7505,14.227,12.9946,14.1914,1242752.3551738,0
+AZZ.US,D,20090629,000000,13.9407,15.0454,13.9407,14.7333,629000.77193357,0
+AZZ.US,D,20090630,000000,14.7968,14.9523,14.3043,14.4024,327565.85611779,0
+AZZ.US,D,20090701,000000,14.4976,15.3446,14.4628,14.8997,288233.6887228,0
+AZZ.US,D,20090702,000000,14.6481,14.6531,14.126,14.2498,194909.62289082,0
+AZZ.US,D,20090706,000000,14.1349,14.1864,13.6682,13.804,252488.73450072,0
+AZZ.US,D,20090707,000000,13.7703,13.8089,13.2056,13.2472,197472.35059088,0
+AZZ.US,D,20090708,000000,13.2105,13.3086,12.8549,13.1649,219335.77899221,0
+AZZ.US,D,20090709,000000,13.3086,13.38,12.9985,13.1719,187867.42077845,0
+AZZ.US,D,20090710,000000,13.0402,13.371,12.737,13.3086,171371.69064766,0
+AZZ.US,D,20090713,000000,13.3384,13.8357,13.1263,13.7535,255832.6954579,0
+AZZ.US,D,20090714,000000,13.8119,13.8119,13.4523,13.5405,141707.0324733,0
+AZZ.US,D,20090715,000000,13.8892,14.2647,13.7505,14.1864,212931.48310529,0
+AZZ.US,D,20090716,000000,14.1349,14.3043,13.903,14.227,129687.74871895,0
+AZZ.US,D,20090717,000000,14.1309,14.3301,13.9456,14.0101,157401.34244109,0
+AZZ.US,D,20090720,000000,14.1616,14.2736,13.8634,14.0963,125112.38650377,0
+AZZ.US,D,20090721,000000,14.2994,14.9978,14.236,14.9621,466652.62820931,0
+AZZ.US,D,20090722,000000,14.9701,15.3971,14.8681,15.2753,226750.42951785,0
+AZZ.US,D,20090723,000000,15.2753,15.9282,15.1752,15.8142,329862.11666038,0
+AZZ.US,D,20090724,000000,15.7102,15.938,15.4873,15.8023,270956.7253349,0
+AZZ.US,D,20090727,000000,15.9074,16.2204,15.8023,16.0223,197844.79900416,0
+AZZ.US,D,20090728,000000,15.938,16.1025,15.629,16.0539,246194.4572508,0
+AZZ.US,D,20090729,000000,16.0094,16.0133,15.617,15.8409,147207.96432258,0
+AZZ.US,D,20090730,000000,16.1352,16.3789,15.9172,16.0699,208784.08329452,0
+AZZ.US,D,20090731,000000,16.0699,16.4909,16.0699,16.2204,237629.15309061,0
+AZZ.US,D,20090803,000000,16.3235,16.6335,16.1679,16.6078,230034.83910273,0
+AZZ.US,D,20090804,000000,16.5146,16.6504,16.3581,16.4572,151745.98076192,0
+AZZ.US,D,20090805,000000,16.4988,16.5533,15.617,15.7142,302274.69109993,0
+AZZ.US,D,20090806,000000,15.9172,16.1095,15.3704,15.4615,241283.99239819,0
+AZZ.US,D,20090807,000000,15.6428,15.6556,15.2564,15.3654,227381.27032627,0
+AZZ.US,D,20090810,000000,15.2941,15.5982,15.1484,15.5982,198995.45263869,0
+AZZ.US,D,20090811,000000,15.5844,15.6775,15.1524,15.1881,118063.11897434,0
+AZZ.US,D,20090812,000000,15.1603,15.8677,15.1603,15.622,170038.34551502,0
+AZZ.US,D,20090813,000000,15.622,15.9044,15.3178,15.7973,136275.74544927,0
+AZZ.US,D,20090814,000000,15.7577,15.8677,15.2337,15.4001,120115.11795591,0
+AZZ.US,D,20090817,000000,15.1237,15.2297,14.5985,14.6808,205536.01014021,0
+AZZ.US,D,20090818,000000,14.8542,15.0504,14.759,14.873,186325.14117007,0
+AZZ.US,D,20090819,000000,14.7304,15.2337,14.5728,15.1831,147962.95460208,0
+AZZ.US,D,20090820,000000,15.2941,15.5279,15.196,15.3842,81277.529754711,0
+AZZ.US,D,20090821,000000,15.6032,16.1095,15.6032,15.9123,181072.50826298,0
+AZZ.US,D,20090824,000000,15.9123,16.2372,15.7062,15.8409,123084.61180923,0
+AZZ.US,D,20090825,000000,15.8925,15.9935,15.7478,15.7855,79291.138217209,0
+AZZ.US,D,20090826,000000,15.7142,15.8944,15.2475,15.5279,95056.102355537,0
+AZZ.US,D,20090827,000000,15.4695,15.5933,14.8591,15.3971,158585.3044703,0
+AZZ.US,D,20090828,000000,15.5933,15.8241,14.983,15.08,124122.21877089,0
+AZZ.US,D,20090831,000000,14.9879,15.0296,14.1824,14.4074,335644.65584653,0
+AZZ.US,D,20090901,000000,14.4976,15.3357,14.1864,14.2409,353806.8150568,0
+AZZ.US,D,20090902,000000,14.1616,14.6719,14.1616,14.3855,328199.72496208,0
+AZZ.US,D,20090903,000000,14.5054,14.6649,14.1428,14.5946,128815.67438542,0
+AZZ.US,D,20090904,000000,14.6353,15.0147,14.2825,14.9185,153445.71823607,0
+AZZ.US,D,20090908,000000,15.1187,15.1187,14.5907,15.095,142584.1535333,0
+AZZ.US,D,20090909,000000,15.0107,15.3228,14.8374,15.0989,173079.50288418,0
+AZZ.US,D,20090910,000000,15.1563,15.5754,15.1563,15.5467,178003.0892256,0
+AZZ.US,D,20090911,000000,15.5467,15.7895,15.2693,15.403,191573.73669598,0
+AZZ.US,D,20090914,000000,15.2733,15.7617,15.2733,15.7617,191292.12935911,0
+AZZ.US,D,20090915,000000,15.7617,16.0262,15.2475,15.2941,250431.68879268,0
+AZZ.US,D,20090916,000000,15.4744,16.1511,15.403,16.1461,319490.08442494,0
+AZZ.US,D,20090917,000000,16.1421,16.2987,15.8677,16.0936,148300.07593009,0
+AZZ.US,D,20090918,000000,16.1639,16.1639,15.6082,15.6646,302449.3078357,0
+AZZ.US,D,20090921,000000,15.4615,15.8321,15.0553,15.5933,122680.87369185,0
+AZZ.US,D,20090922,000000,15.6854,15.7815,15.2653,15.3396,169489.26167539,0
+AZZ.US,D,20090923,000000,15.3178,15.5794,15.09,15.301,112057.51447833,0
+AZZ.US,D,20090924,000000,15.3396,15.3396,14.7125,15.0454,203625.31949973,0
+AZZ.US,D,20090925,000000,15.7925,16.474,15.4159,15.9242,665730.84716207,0
+AZZ.US,D,20090928,000000,16.1223,17.8819,16.0421,17.7799,620021.63620308,0
+AZZ.US,D,20090929,000000,17.4668,17.4757,16.8298,16.9427,626067.61451083,0
+AZZ.US,D,20090930,000000,17.1111,17.2003,16.2324,16.8128,464714.68524589,0
+AZZ.US,D,20091001,000000,16.6504,16.8753,16.3789,16.4602,211356.90444752,0
+AZZ.US,D,20091002,000000,16.2066,16.4602,16.0887,16.1303,169867.76616043,0
+AZZ.US,D,20091005,000000,16.1788,16.5989,15.9123,15.938,290678.32302353,0
+AZZ.US,D,20091006,000000,16.159,16.5107,16.0391,16.4007,331127.83565837,0
+AZZ.US,D,20091007,000000,16.3957,16.906,16.1838,16.6306,243471.24364908,0
+AZZ.US,D,20091008,000000,16.7752,16.9515,16.3264,16.3957,236755.0600665,0
+AZZ.US,D,20091009,000000,16.4364,17.0616,16.4315,16.8594,187256.76687592,0
+AZZ.US,D,20091012,000000,17.0536,17.115,16.3096,16.5533,170091.84081558,0
+AZZ.US,D,20091013,000000,16.481,16.5484,16.1095,16.4394,189346.11163335,0
+AZZ.US,D,20091014,000000,16.6385,16.7673,16.3789,16.7544,110297.21628657,0
+AZZ.US,D,20091015,000000,16.6504,16.8842,16.3492,16.6227,214218.39835444,0
+AZZ.US,D,20091016,000000,16.5186,16.6078,16.1125,16.1639,176682.86558178,0
+AZZ.US,D,20091019,000000,16.1352,16.8208,16.1125,16.6673,167880.36527764,0
+AZZ.US,D,20091020,000000,16.6078,16.7049,15.8142,16.1125,264759.34523314,0
+AZZ.US,D,20091021,000000,16.1421,16.7346,15.8727,15.952,266213.811801,0
+AZZ.US,D,20091022,000000,15.947,16.3235,15.6646,16.257,135570.21308916,0
+AZZ.US,D,20091023,000000,16.3701,16.3701,15.5754,15.8796,184247.90855615,0
+AZZ.US,D,20091026,000000,15.938,16.2204,14.9621,15.0771,475347.12856705,0
+AZZ.US,D,20091027,000000,15.095,15.4783,14.7878,14.9225,249766.5302443,0
+AZZ.US,D,20091028,000000,14.8542,14.979,14.2498,14.3855,247453.11083172,0
+AZZ.US,D,20091029,000000,14.5342,15.0186,14.5054,14.9185,171866.26984146,0
+AZZ.US,D,20091030,000000,14.8324,14.8591,14.2409,14.3381,219627.47978201,0
+AZZ.US,D,20091102,000000,14.4718,14.7214,14.0963,14.4351,154649.86717116,0
+AZZ.US,D,20091103,000000,14.2528,14.7036,14.2528,14.5778,185893.14138447,0
+AZZ.US,D,20091104,000000,14.4886,14.6769,14.1864,14.2221,312573.04112895,0
+AZZ.US,D,20091105,000000,14.444,14.9037,14.4024,14.8948,243636.7762772,0
+AZZ.US,D,20091106,000000,14.759,15.5844,14.7333,15.1138,262585.21547106,0
+AZZ.US,D,20091109,000000,15.2297,15.4001,14.9037,14.9572,168407.24352082,0
+AZZ.US,D,20091110,000000,14.8641,15.1524,14.5342,14.6907,223748.63661515,0
+AZZ.US,D,20091111,000000,14.9185,15.1286,14.6907,14.9393,115265.2138209,0
+AZZ.US,D,20091112,000000,14.8641,15.085,14.1389,14.1389,342418.37211085,0
+AZZ.US,D,20091113,000000,14.1567,14.4976,13.8892,14.2696,364681.50124838,0
+AZZ.US,D,20091116,000000,14.4758,14.6481,14.1002,14.3935,346597.06162571,0
+AZZ.US,D,20091117,000000,14.3519,14.4192,14.126,14.3162,198499.86409961,0
+AZZ.US,D,20091118,000000,14.2786,14.3083,13.591,13.8724,421858.89343149,0
+AZZ.US,D,20091119,000000,13.8248,13.8446,13.5365,13.6366,468923.65511956,0
+AZZ.US,D,20091120,000000,13.5603,14.1002,13.2759,14.0101,282677.24288238,0
+AZZ.US,D,20091123,000000,14.1686,14.7125,14.1686,14.3211,194674.44543744,0
+AZZ.US,D,20091124,000000,14.3429,14.5232,14.0427,14.3935,144867.29258708,0
+AZZ.US,D,20091125,000000,14.444,14.6293,14.3429,14.5054,99624.399153671,0
+AZZ.US,D,20091127,000000,14.232,14.551,14.126,14.126,83106.463426434,0
+AZZ.US,D,20091130,000000,14.1002,14.2012,13.7168,14.1686,159220.18265987,0
+AZZ.US,D,20091201,000000,14.3677,14.6313,14.2578,14.5441,192653.73615997,0
+AZZ.US,D,20091202,000000,14.5907,14.8026,14.3083,14.3816,156964.29592902,0
+AZZ.US,D,20091203,000000,14.4846,14.6689,13.6663,13.7247,212492.41790264,0
+AZZ.US,D,20091204,000000,14.121,14.2192,13.5187,14.0467,260567.53422946,0
+AZZ.US,D,20091207,000000,14.0467,14.5867,13.903,14.5599,441065.72502046,0
+AZZ.US,D,20091208,000000,14.4886,15.1098,14.2786,14.7214,232247.32398597,0
+AZZ.US,D,20091209,000000,14.8146,14.9355,14.5124,14.8146,289225.87514626,0
+AZZ.US,D,20091210,000000,14.8146,14.9701,14.5689,14.6957,233378.80005992,0
+AZZ.US,D,20091211,000000,14.8502,15.0692,14.1309,14.1428,586635.52193178,0
+AZZ.US,D,20091214,000000,14.1824,14.7304,14.1002,14.6857,215264.08007845,0
+AZZ.US,D,20091215,000000,14.5778,14.5778,14.2825,14.3519,278332.0113941,0
+AZZ.US,D,20091216,000000,14.5342,14.6203,14.1666,14.2994,118537.51126226,0
+AZZ.US,D,20091217,000000,14.236,14.2677,13.8119,13.8317,209382.62505354,0
+AZZ.US,D,20091218,000000,13.9853,14.0963,13.6236,14.0141,534259.58530959,0
+AZZ.US,D,20091221,000000,14.1518,14.2924,13.9526,14.1309,215329.68752252,0
+AZZ.US,D,20091222,000000,14.1428,14.1726,13.8248,13.8585,272202.25742701,0
+AZZ.US,D,20091223,000000,13.906,14.1478,13.906,14.0834,93117.150046828,0
+AZZ.US,D,20091224,000000,14.1002,14.3816,14.1002,14.3301,62078.772928081,0
+AZZ.US,D,20091228,000000,14.3429,14.5867,13.6851,13.9655,558183.08745485,0
+AZZ.US,D,20091229,000000,13.8684,14.0219,13.7535,13.9456,173931.39031184,0
+AZZ.US,D,20091230,000000,13.914,14.0427,13.7783,13.92,158003.92158128,0
+AZZ.US,D,20091231,000000,13.909,13.9526,13.6812,13.6851,177562.00533237,0
+AZZ.US,D,20100104,000000,13.9358,14.1567,13.8209,14.1567,191914.89540516,0
+AZZ.US,D,20100105,000000,14.2062,14.4192,13.8357,13.9526,508034.77589529,0
+AZZ.US,D,20100106,000000,13.9358,14.2994,13.8812,14.2875,519422.20949594,0
+AZZ.US,D,20100107,000000,14.3162,14.9067,14.2498,14.5778,869700.35340685,0
+AZZ.US,D,20100108,000000,13.3472,13.7337,13.0352,13.5325,1534667.1261818,0
+AZZ.US,D,20100111,000000,13.5325,13.7208,13.1085,13.4612,643740.24125377,0
+AZZ.US,D,20100112,000000,13.2888,13.5999,13.1432,13.2601,538739.0597219,0
+AZZ.US,D,20100113,000000,13.2601,13.7505,13.1006,13.6564,319602.12175251,0
+AZZ.US,D,20100114,000000,13.6663,13.8446,13.586,13.6236,231885.97837091,0
+AZZ.US,D,20100115,000000,12.4576,13.0223,12.2515,12.9688,2283575.0909408,0
+AZZ.US,D,20100119,000000,13.0094,13.38,12.9035,13.1551,465989.48835152,0
+AZZ.US,D,20100120,000000,12.9639,13.2561,12.8717,12.9103,372955.10461876,0
+AZZ.US,D,20100121,000000,12.9916,13.16,12.6231,12.8509,1013151.5345472,0
+AZZ.US,D,20100122,000000,13.0025,13.0877,12.6231,12.628,545692.43944845,0
+AZZ.US,D,20100125,000000,12.8717,12.9153,12.5963,12.6319,336849.81412691,0
+AZZ.US,D,20100126,000000,12.6191,12.742,12.4834,12.6052,349742.18156009,0
+AZZ.US,D,20100127,000000,12.73,13.049,12.6052,13.0223,288226.62330575,0
+AZZ.US,D,20100128,000000,13.0956,13.0956,12.6013,12.737,224680.262321,0
+AZZ.US,D,20100129,000000,12.8281,12.9916,12.5883,12.5913,251880.09928877,0
+AZZ.US,D,20100201,000000,12.6874,12.8717,12.6013,12.7498,227724.44772603,0
+AZZ.US,D,20100202,000000,12.73,12.8459,12.6013,12.6637,180111.61154362,0
+AZZ.US,D,20100203,000000,12.5695,12.9103,12.4873,12.521,208677.09269342,0
+AZZ.US,D,20100204,000000,12.4496,12.513,12.0345,12.0593,327487.1271849,0
+AZZ.US,D,20100205,000000,12.1217,12.2258,11.6759,12.199,336146.30045737,0
+AZZ.US,D,20100208,000000,12.1544,12.4694,12.0247,12.1426,211880.75465482,0
+AZZ.US,D,20100209,000000,12.3496,12.6557,12.2654,12.517,259681.32906181,0
+AZZ.US,D,20100210,000000,12.5002,12.6825,12.199,12.6091,185578.22565291,0
+AZZ.US,D,20100211,000000,12.5557,12.7043,12.2565,12.6904,149664.71076683,0
+AZZ.US,D,20100212,000000,12.5963,12.837,12.413,12.837,132496.75667061,0
+AZZ.US,D,20100216,000000,12.8757,12.9519,12.6656,12.8985,252461.48217779,0
+AZZ.US,D,20100217,000000,12.5477,12.7528,12.3872,12.5309,304082.42852049,0
+AZZ.US,D,20100218,000000,12.4784,12.5606,12.3139,12.5517,254430.71484531,0
+AZZ.US,D,20100219,000000,12.4744,12.9549,12.4466,12.8985,379000.0735812,0
+AZZ.US,D,20100222,000000,12.9361,13.4156,12.8202,13.3384,280875.56153359,0
+AZZ.US,D,20100223,000000,13.3889,13.4225,13.0094,13.1432,179111.35035781,0
+AZZ.US,D,20100224,000000,13.1481,13.4909,13.0025,13.1799,131457.13101836,0
+AZZ.US,D,20100225,000000,13.0352,13.3502,12.8459,13.2423,138298.47341734,0
+AZZ.US,D,20100226,000000,13.2938,13.2938,13.0748,13.1481,74780.374100801,0
+AZZ.US,D,20100301,000000,13.2284,13.5603,13.0877,13.2561,262117.88860019,0
+AZZ.US,D,20100302,000000,13.3176,13.4523,13.273,13.3056,186230.26271249,0
+AZZ.US,D,20100303,000000,13.3968,13.6772,13.2838,13.4453,158222.94950996,0
+AZZ.US,D,20100304,000000,13.483,13.8119,13.4225,13.8001,102884.5844515,0
+AZZ.US,D,20100305,000000,13.909,14.018,13.8119,14.0051,262390.41182942,0
+AZZ.US,D,20100308,000000,14.0219,14.1994,14.018,14.1518,140036.56601265,0
+AZZ.US,D,20100309,000000,14.1428,14.232,14.0259,14.0863,121784.57507127,0
+AZZ.US,D,20100310,000000,14.1052,14.3855,14.1002,14.2964,124225.17199082,0
+AZZ.US,D,20100311,000000,14.2498,14.3519,14.1478,14.3429,134266.13897002,0
+AZZ.US,D,20100312,000000,14.3598,14.3855,14.1686,14.3261,94198.158856108,0
+AZZ.US,D,20100315,000000,14.2994,14.5054,14.1478,14.3381,132838.92472509,0
+AZZ.US,D,20100316,000000,14.5004,14.5599,14.3855,14.5441,236227.17247802,0
+AZZ.US,D,20100317,000000,14.5985,14.8919,14.5302,14.5817,204850.66468597,0
+AZZ.US,D,20100318,000000,14.6581,14.8146,14.5985,14.7878,187685.73862563,0
+AZZ.US,D,20100319,000000,14.8591,14.9067,14.2994,14.4886,371235.18023872,0
+AZZ.US,D,20100322,000000,14.5262,14.8026,14.44,14.771,261107.53396145,0
+AZZ.US,D,20100323,000000,14.7968,14.8542,14.6649,14.8413,152037.68155172,0
+AZZ.US,D,20100324,000000,14.8413,14.8591,14.5164,14.547,170822.60680804,0
+AZZ.US,D,20100325,000000,14.5907,14.9393,14.4886,14.5302,199727.22797644,0
+AZZ.US,D,20100326,000000,14.6155,14.7214,14.4282,14.5124,124057.62067211,0
+AZZ.US,D,20100329,000000,14.5946,14.7264,14.5164,14.5649,113697.70058019,0
+AZZ.US,D,20100330,000000,14.5441,14.5689,14.2924,14.4321,178822.67760389,0
+AZZ.US,D,20100331,000000,14.4192,14.4886,14.1567,14.1686,272623.15441437,0
+AZZ.US,D,20100401,000000,14.3301,16.3026,14.3301,16.0975,1483730.5159481,0
+AZZ.US,D,20100405,000000,16.1075,16.7396,15.9074,16.7346,632770.67660459,0
+AZZ.US,D,20100406,000000,16.6583,17.1507,16.5444,17.0081,419593.922593,0
+AZZ.US,D,20100407,000000,17.0487,17.1478,16.6038,16.7901,367467.29425829,0
+AZZ.US,D,20100408,000000,16.6335,16.9922,16.587,16.7544,251348.17431913,0
+AZZ.US,D,20100409,000000,16.8,16.9477,16.6465,16.7544,168167.01934098,0
+AZZ.US,D,20100412,000000,16.7872,16.8298,16.5652,16.6306,187245.66407769,0
+AZZ.US,D,20100413,000000,16.3919,17.1923,16.3919,17.1844,367023.18232917,0
+AZZ.US,D,20100414,000000,17.3677,17.657,17.2865,17.444,290996.26679097,0
+AZZ.US,D,20100415,000000,17.4797,17.6263,17.2944,17.341,194736.01550034,0
+AZZ.US,D,20100416,000000,17.3746,17.4846,16.8505,17.0982,176948.32339396,0
+AZZ.US,D,20100419,000000,16.9843,17.1765,16.4394,17.1319,430941.9917272,0
+AZZ.US,D,20100420,000000,17.2983,17.4895,17.2479,17.4202,120417.92154394,0
+AZZ.US,D,20100421,000000,17.4282,17.5351,17.0665,17.3796,137517.24016021,0
+AZZ.US,D,20100422,000000,17.1398,17.5035,16.9961,17.4717,75180.074837005,0
+AZZ.US,D,20100423,000000,17.4846,17.5837,17.1854,17.4242,100698.3425459,0
+AZZ.US,D,20100426,000000,17.4539,17.7115,17.2191,17.2904,171625.03631633,0
+AZZ.US,D,20100427,000000,17.228,17.4628,17.0794,17.0952,199438.55522251,0
+AZZ.US,D,20100428,000000,17.1478,17.44,17.0883,17.3191,153753.56855057,0
+AZZ.US,D,20100429,000000,17.5153,18.0018,17.3954,18.0018,308980.78122958,0
+AZZ.US,D,20100430,000000,17.9394,17.9918,17.0001,17.0001,316260.17948591,0
+AZZ.US,D,20100503,000000,17.0408,17.4321,16.582,17.3796,305477.34371603,0
+AZZ.US,D,20100504,000000,17.1963,17.1963,16.5107,16.6633,316799.16987261,0
+AZZ.US,D,20100505,000000,16.5146,16.5404,15.9074,16.2442,308194.50124599,0
+AZZ.US,D,20100506,000000,16.0659,16.3701,14.9523,15.625,352068.72246148,0
+AZZ.US,D,20100507,000000,15.622,15.837,14.6986,15.2891,421683.26735043,0
+AZZ.US,D,20100510,000000,16.4037,16.6127,15.8925,16.582,299628.18774052,0
+AZZ.US,D,20100511,000000,16.5266,16.9515,16.0659,16.6553,255995.20005015,0
+AZZ.US,D,20100512,000000,16.5751,17.4717,16.5751,17.1795,252264.65984557,0
+AZZ.US,D,20100513,000000,17.1765,17.4668,16.9803,17.2231,129931.00093468,0
+AZZ.US,D,20100514,000000,17.127,17.1586,16.7247,17.0219,175038.64209876,0
+AZZ.US,D,20100517,000000,17.0754,17.2141,16.3066,16.7475,234123.69688648,0
+AZZ.US,D,20100518,000000,16.8931,16.8931,16.159,16.2204,211237.80170289,0
+AZZ.US,D,20100519,000000,16.1075,16.2937,15.8023,16.2234,244435.16840431,0
+AZZ.US,D,20100520,000000,15.6468,15.8191,15.0236,15.08,324667.01643502,0
+AZZ.US,D,20100521,000000,14.6957,15.5329,14.547,15.4655,276612.08701407,0
+AZZ.US,D,20100524,000000,15.297,15.7389,15.1633,15.2109,176983.65047923,0
+AZZ.US,D,20100525,000000,14.7482,15.095,14.555,15.0602,194208.12791188,0
+AZZ.US,D,20100526,000000,15.2109,15.5219,15.0742,15.1138,168977.52361162,0
+AZZ.US,D,20100527,000000,15.5427,15.8796,15.4615,15.7775,254339.8737689,0
+AZZ.US,D,20100528,000000,15.6804,15.734,15.2267,15.4516,225058.76680604,0
+AZZ.US,D,20100601,000000,15.2149,15.622,14.8681,14.8919,158648.89322379,0
+AZZ.US,D,20100602,000000,15.0504,15.7191,14.8681,15.6944,149119.66430837,0
+AZZ.US,D,20100603,000000,15.625,16.0015,15.4001,15.8142,182023.3115294,0
+AZZ.US,D,20100604,000000,15.5427,15.5933,14.8244,14.8948,254810.22867564,0
+AZZ.US,D,20100607,000000,14.9443,15.0266,14.555,14.5985,235099.73378524,0
+AZZ.US,D,20100608,000000,14.6025,14.7382,14.0913,14.3261,314948.03060443,0
+AZZ.US,D,20100609,000000,14.453,15.1781,14.44,14.5599,273185.35974282,0
+AZZ.US,D,20100610,000000,14.8869,15.306,14.7333,15.2693,235815.3595983,0
+AZZ.US,D,20100611,000000,15.09,15.5378,14.9661,15.5219,169065.33665215,0
+AZZ.US,D,20100614,000000,15.7617,15.8449,15.1881,15.3308,216706.43450278,0
+AZZ.US,D,20100615,000000,15.4367,16.0539,15.2792,15.9658,234292.25755049,0
+AZZ.US,D,20100616,000000,15.7439,16.3235,15.625,16.0619,174808.51137185,0
+AZZ.US,D,20100617,000000,16.2016,16.3957,16.0044,16.1421,124283.71401784,0
+AZZ.US,D,20100618,000000,16.2729,16.6721,16.1075,16.481,369469.83532049,0
+AZZ.US,D,20100621,000000,16.7425,16.7832,16.2541,16.4126,137056.9787064,0
+AZZ.US,D,20100622,000000,16.3839,16.6999,16.2066,16.3096,222943.17907098,0
+AZZ.US,D,20100623,000000,16.3066,16.4126,16.0837,16.1926,274240.12557448,0
+AZZ.US,D,20100624,000000,16.1095,16.4245,16.0094,16.2154,349169.8827787,0
+AZZ.US,D,20100625,000000,16.8208,17.013,16.1728,16.6177,1050610.3570776,0
+AZZ.US,D,20100628,000000,16.3701,16.8128,15.9806,16.1025,379418.95187798,0
+AZZ.US,D,20100629,000000,15.7736,16.159,15.4001,15.7577,348648.05126199,0
+AZZ.US,D,20100630,000000,15.7409,16.1887,15.301,15.3932,262590.26219752,0
+AZZ.US,D,20100701,000000,15.413,15.8073,14.9929,15.729,330038.75208674,0
+AZZ.US,D,20100702,000000,15.8925,15.9836,15.5547,15.7775,188458.89712041,0
+AZZ.US,D,20100706,000000,16.0183,16.4275,15.5893,15.6854,353411.15170176,0
+AZZ.US,D,20100707,000000,15.6388,16.2284,15.6388,16.1352,322150.71861846,0
+AZZ.US,D,20100708,000000,16.2898,16.4315,15.8677,16.3264,231669.97847811,0
+AZZ.US,D,20100709,000000,16.2442,16.6673,16.1352,16.6504,224418.84189,0
+AZZ.US,D,20100712,000000,16.5364,16.9922,16.4602,16.6227,213006.17465701,0
+AZZ.US,D,20100713,000000,16.8674,17.3073,16.7673,17.127,290382.58485255,0
+AZZ.US,D,20100714,000000,17.0754,17.2775,16.3611,16.6673,381366.98829433,0
+AZZ.US,D,20100715,000000,16.6553,16.8248,16.3611,16.6781,293321.79834707,0
+AZZ.US,D,20100716,000000,16.4909,16.5652,16.1125,16.1679,324537.82023745,0
+AZZ.US,D,20100719,000000,16.27,16.805,16.1174,16.7514,366746.62171877,0
+AZZ.US,D,20100720,000000,16.5186,17.2597,16.3957,17.2309,246341.82166364,0
+AZZ.US,D,20100721,000000,17.2775,17.4113,16.908,16.9961,263832.76625375,0
+AZZ.US,D,20100722,000000,17.3281,17.7719,17.1795,17.5837,575182.48088705,0
+AZZ.US,D,20100723,000000,17.4955,18.2534,17.3281,18.1157,273669.84548368,0
+AZZ.US,D,20100726,000000,18.2276,18.836,18.1285,18.6577,348745.95775546,0
+AZZ.US,D,20100727,000000,18.7646,18.836,18.3277,18.3653,264499.94349272,0
+AZZ.US,D,20100728,000000,18.3604,18.5774,18.0513,18.3,209628.90530514,0
+AZZ.US,D,20100729,000000,18.4209,18.509,17.7372,18.2356,248269.67117412,0
+AZZ.US,D,20100730,000000,17.8601,18.4377,17.6748,18.2188,163675.43278514,0
+AZZ.US,D,20100802,000000,18.505,18.7924,18.2574,18.5338,199689.88220058,0
+AZZ.US,D,20100803,000000,18.4159,18.4694,17.9642,17.9918,250095.57680997,0
+AZZ.US,D,20100804,000000,18.0463,18.5952,17.9889,18.4694,261916.0195415,0
+AZZ.US,D,20100805,000000,18.303,18.5694,18.1504,18.2792,300967.58894491,0
+AZZ.US,D,20100806,000000,17.9265,18.2614,17.5837,18.1543,222492.00172481,0
+AZZ.US,D,20100809,000000,18.3515,18.3515,17.9918,18.1623,148724.00095333,0
+AZZ.US,D,20100810,000000,17.8601,18.0859,17.437,17.8601,214602.95891124,0
+AZZ.US,D,20100811,000000,17.653,17.7333,17.2647,17.6005,365898.77167227,0
+AZZ.US,D,20100812,000000,17.2309,17.6659,17.0714,17.3102,267986.22213629,0
+AZZ.US,D,20100813,000000,17.1874,17.3191,16.7425,16.908,244269.63577619,0
+AZZ.US,D,20100816,000000,16.7584,17.2944,16.6751,17.1586,162319.88205605,0
+AZZ.US,D,20100817,000000,17.4282,17.7115,17.3459,17.3954,164141.75031072,0
+AZZ.US,D,20100818,000000,17.3954,17.4202,17.0437,17.2983,122873.6586429,0
+AZZ.US,D,20100819,000000,17.1765,17.1765,16.5404,16.5959,149421.4585511,0
+AZZ.US,D,20100820,000000,16.5622,16.7802,16.27,16.7297,161892.92899692,0
+AZZ.US,D,20100823,000000,16.805,17.0358,16.3145,16.3651,105044.58337947,0
+AZZ.US,D,20100824,000000,16.1174,16.4909,15.7973,16.1679,175324.2868168,0
+AZZ.US,D,20100825,000000,16.1095,16.2324,15.8191,16.1679,296599.14251488,0
+AZZ.US,D,20100826,000000,16.1728,16.4007,16.0539,16.0887,103088.47220078,0
+AZZ.US,D,20100827,000000,16.2541,17.0437,15.9886,17.0219,169729.48585524,0
+AZZ.US,D,20100830,000000,16.9011,16.9129,16.6504,16.7079,129866.40283589,0
+AZZ.US,D,20100831,000000,16.7197,17.0814,16.4057,16.7158,201066.62918084,0
+AZZ.US,D,20100901,000000,17.017,17.5737,16.9545,17.3994,183049.81569283,0
+AZZ.US,D,20100902,000000,17.4202,17.4995,17.0051,17.2983,168945.22456222,0
+AZZ.US,D,20100903,000000,17.5153,17.7075,17.3033,17.6412,71193.160927895,0
+AZZ.US,D,20100907,000000,17.5956,17.6362,17.0794,17.1874,168533.4116825,0
+AZZ.US,D,20100908,000000,17.1874,17.7283,17.1874,17.3142,102991.5750526,0
+AZZ.US,D,20100909,000000,17.648,17.7719,17.1358,17.5035,181139.12505234,0
+AZZ.US,D,20100910,000000,17.5213,17.8601,17.3548,17.5509,122567.82701898,0
+AZZ.US,D,20100913,000000,17.6966,17.974,17.4995,17.8819,240966.04863075,0
+AZZ.US,D,20100914,000000,17.872,18.0761,17.657,17.7204,94964.251933834,0
+AZZ.US,D,20100915,000000,17.6441,17.9017,17.4113,17.7571,91844.365631793,0
+AZZ.US,D,20100916,000000,17.6748,17.8265,17.3033,17.5213,86534.200042975,0
+AZZ.US,D,20100917,000000,17.7006,17.8502,17.2726,17.6005,207067.18695038,0
+AZZ.US,D,20100920,000000,17.6263,17.9017,17.2191,17.8453,261087.34705559,0
+AZZ.US,D,20100921,000000,17.767,17.8313,17.3884,17.4895,156350.61399061,0
+AZZ.US,D,20100922,000000,17.3846,17.5599,17.2904,17.4113,160007.47198876,0
+AZZ.US,D,20100923,000000,17.2696,17.5301,16.9843,17.0487,116111.04517682,0
+AZZ.US,D,20100924,000000,17.3914,17.6748,17.3914,17.653,96198.681227718,0
+AZZ.US,D,20100927,000000,17.6263,18.0463,17.2507,17.9918,111726.44922209,0
+AZZ.US,D,20100928,000000,17.9968,18.0859,17.6362,18.0196,180619.31222622,0
+AZZ.US,D,20100929,000000,17.868,18.2534,17.6966,18.0711,95550.681549325,0
+AZZ.US,D,20100930,000000,18.1751,18.3317,17.3073,17.9294,285170.3257572,0
+AZZ.US,D,20101001,000000,18.1207,18.1851,16.3651,16.5315,550013.44664969,0
+AZZ.US,D,20101004,000000,16.4245,16.5186,15.6388,16.1303,351880.9842369,0
+AZZ.US,D,20101005,000000,16.2818,16.2818,15.8538,16.1926,253435.50038598,0
+AZZ.US,D,20101006,000000,16.1025,16.4315,15.8241,16.0044,348181.73373643,0
+AZZ.US,D,20101007,000000,16.0044,16.0044,15.085,15.7389,739814.77301038,0
+AZZ.US,D,20101008,000000,15.7498,16.1263,15.6775,16.0074,150214.80395175,0
+AZZ.US,D,20101011,000000,16.0391,16.05,15.6556,15.7062,178690.45337045,0
+AZZ.US,D,20101012,000000,15.6983,15.7855,15.4695,15.5933,229545.3066354,0
+AZZ.US,D,20101013,000000,15.6082,15.8885,15.5596,15.7389,169848.58859986,0
+AZZ.US,D,20101014,000000,15.7617,15.8281,15.6082,15.7478,178007.12660678,0
+AZZ.US,D,20101015,000000,15.8836,15.9331,15.4001,15.7973,264620.05558265,0
+AZZ.US,D,20101018,000000,15.7855,16.0044,15.7439,15.9836,123866.85441165,0
+AZZ.US,D,20101019,000000,15.7439,15.9282,15.5675,15.8073,291310.17317723,0
+AZZ.US,D,20101020,000000,15.9282,16.1303,15.4873,15.5467,240817.67487261,0
+AZZ.US,D,20101021,000000,15.622,15.7925,15.5091,15.726,293062.39660665,0
+AZZ.US,D,20101022,000000,15.7389,15.7389,15.5249,15.726,165235.88060882,0
+AZZ.US,D,20101025,000000,15.8023,16.0461,15.7389,15.9618,219785.94699308,0
+AZZ.US,D,20101026,000000,15.8073,15.9618,15.5933,15.6508,155503.77328941,0
+AZZ.US,D,20101027,000000,15.5675,15.6696,15.2891,15.4457,296207.51654103,0
+AZZ.US,D,20101028,000000,15.6428,15.6775,15.3268,15.4744,149050.01948312,0
+AZZ.US,D,20101029,000000,15.4308,15.5854,15.3634,15.5427,151959.96196412,0
+AZZ.US,D,20101101,000000,15.5596,15.7498,15.3268,15.4417,198480.68653903,0
+AZZ.US,D,20101102,000000,15.6131,15.7498,15.4744,15.729,193996.16540025,0
+AZZ.US,D,20101103,000000,15.7478,16.0074,15.6508,15.9568,134496.26969692,0
+AZZ.US,D,20101104,000000,16.1748,16.3195,16.05,16.2987,225206.13121888,0
+AZZ.US,D,20101105,000000,16.3066,16.7752,16.265,16.7475,210736.15709204,0
+AZZ.US,D,20101108,000000,16.7425,16.908,16.6504,16.7752,156093.23094078,0
+AZZ.US,D,20101109,000000,16.7514,16.8466,16.4394,16.6465,212501.50201028,0
+AZZ.US,D,20101110,000000,16.6425,16.795,16.3413,16.795,143271.51767815,0
+AZZ.US,D,20101111,000000,16.6227,16.7425,16.4988,16.5919,72923.178760861,0
+AZZ.US,D,20101112,000000,16.4245,16.6177,16.2937,16.3026,60955.371616476,0
+AZZ.US,D,20101115,000000,16.3879,16.4364,15.9975,16.0341,70387.703383725,0
+AZZ.US,D,20101116,000000,15.9123,16.0539,15.726,15.8449,133446.55059174,0
+AZZ.US,D,20101117,000000,15.9123,15.9618,15.6388,15.7647,100651.9126624,0
+AZZ.US,D,20101118,000000,15.938,16.2154,15.837,15.938,107640.61947422,0
+AZZ.US,D,20101119,000000,15.9757,16.2154,15.8538,16.1352,55746.140557003,0
+AZZ.US,D,20101122,000000,16.1223,16.1788,15.8449,16.0421,80576.034775766,0
+AZZ.US,D,20101123,000000,15.8449,15.8588,15.6556,15.7895,90349.5252522,0
+AZZ.US,D,20101124,000000,15.938,16.2492,15.938,16.1352,87943.246072625,0
+AZZ.US,D,20101126,000000,15.938,16.27,15.938,16.1639,39167.644112159,0
+AZZ.US,D,20101129,000000,16.0341,16.0341,15.625,15.943,78472.559184225,0
+AZZ.US,D,20101130,000000,15.7369,15.7716,15.5259,15.6002,142054.24725425,0
+AZZ.US,D,20101201,000000,15.8925,16.2541,15.8925,16.0936,131022.10319689,0
+AZZ.US,D,20101202,000000,16.1382,16.2324,16.0341,16.2324,67810.844849559,0
+AZZ.US,D,20101203,000000,16.159,16.5315,16.159,16.4433,104566.15371038,0
+AZZ.US,D,20101206,000000,16.3701,16.5315,16.2066,16.5186,139632.82789527,0
+AZZ.US,D,20101207,000000,16.6177,16.7118,16.2105,16.2858,106591.90971433,0
+AZZ.US,D,20101208,000000,16.3314,16.3651,16.1125,16.1174,68191.368025188,0
+AZZ.US,D,20101209,000000,16.2858,16.3413,15.8885,16.155,90549.375620302,0
+AZZ.US,D,20101210,000000,16.155,16.2105,15.8321,16.1639,125282.96585836,0
+AZZ.US,D,20101213,000000,16.2541,16.3957,15.9222,15.952,71898.693288013,0
+AZZ.US,D,20101214,000000,16.0421,16.1223,15.9886,16.0183,118809.02514619,0
+AZZ.US,D,20101215,000000,16.2858,16.3879,16.0044,16.2818,126397.28306232,0
+AZZ.US,D,20101216,000000,16.2818,16.5582,16.1421,16.5484,134750.62471087,0
+AZZ.US,D,20101217,000000,16.6385,16.6385,16.0223,16.0936,219518.47049032,0
+AZZ.US,D,20101220,000000,16.2066,16.2541,15.617,15.8925,116542.03561712,0
+AZZ.US,D,20101221,000000,16.0094,16.1838,15.8727,16.1421,101151.53858266,0
+AZZ.US,D,20101222,000000,16.2234,16.4007,16.0391,16.3651,110701.96374923,0
+AZZ.US,D,20101223,000000,16.3264,16.8723,16.3264,16.7544,150574.13087622,0
+AZZ.US,D,20101227,000000,16.8248,16.9675,16.7079,16.9477,73534.842008689,0
+AZZ.US,D,20101228,000000,16.9298,17.2359,16.8753,17.1507,119347.0061876,0
+AZZ.US,D,20101229,000000,17.1616,17.2429,16.7118,16.7158,54986.103551038,0
+AZZ.US,D,20101230,000000,16.6573,17.0457,16.5731,16.9724,105533.1065015,0
+AZZ.US,D,20101231,000000,16.9704,17.0586,16.6751,16.7465,80250.016245983,0
+AZZ.US,D,20110103,000000,16.8842,17.228,16.8346,17.1725,218802.84467726,0
+AZZ.US,D,20110104,000000,17.1586,17.1586,16.7634,16.7752,241814.90802254,0
+AZZ.US,D,20110105,000000,16.6871,16.9515,16.6751,16.9515,97430.082485721,0
+AZZ.US,D,20110106,000000,16.9347,16.9427,16.257,16.4007,185941.58995855,0
+AZZ.US,D,20110107,000000,16.3096,16.5791,15.9123,16.0302,444678.17182571,0
+AZZ.US,D,20110110,000000,15.9658,16.0094,15.5982,15.6646,303264.8588328,0
+AZZ.US,D,20110111,000000,15.7221,15.7221,15.1405,15.3268,224745.86976507,0
+AZZ.US,D,20110112,000000,15.3932,15.4417,15.1752,15.2753,118933.17461729,0
+AZZ.US,D,20110113,000000,15.3268,15.5179,15.196,15.301,87746.423740404,0
+AZZ.US,D,20110114,000000,15.301,15.3754,15.1138,15.2792,128569.39413381,0
+AZZ.US,D,20110118,000000,15.2109,15.2653,14.9621,15.1603,190264.61585038,0
+AZZ.US,D,20110119,000000,15.09,15.2614,14.873,15.1702,354186.32888713,0
+AZZ.US,D,20110120,000000,15.0692,15.2149,15.0692,15.196,151624.8593267,0
+AZZ.US,D,20110121,000000,15.5715,16.5582,15.4873,16.2284,334344.61910858,0
+AZZ.US,D,20110124,000000,16.2818,16.906,16.2016,16.7475,227016.89667533,0
+AZZ.US,D,20110125,000000,16.6583,16.7425,16.4037,16.7207,124691.48951639,0
+AZZ.US,D,20110126,000000,16.7396,17.5253,16.7049,17.3588,259210.97415506,0
+AZZ.US,D,20110127,000000,17.2647,17.3231,16.8624,17.1398,154075.54969919,0
+AZZ.US,D,20110128,000000,17.0754,17.1032,16.5078,16.6553,169609.37376531,0
+AZZ.US,D,20110131,000000,16.6989,16.8565,16.6276,16.7802,143098.91963296,0
+AZZ.US,D,20110201,000000,16.9585,17.3033,16.7722,17.1398,135182.62449647,0
+AZZ.US,D,20110202,000000,16.9347,17.0536,16.7079,16.7514,59977.316027127,0
+AZZ.US,D,20110203,000000,16.7634,17.127,16.6425,17.0754,114623.27021428,0
+AZZ.US,D,20110204,000000,16.9714,17.2439,16.9714,17.0754,112875.08416603,0
+AZZ.US,D,20110207,000000,17.0437,17.5213,16.9883,17.2439,111133.96353483,0
+AZZ.US,D,20110208,000000,17.1844,17.3191,17.0437,17.2983,99178.268533969,0
+AZZ.US,D,20110209,000000,17.2231,17.3073,16.8505,17.0536,101672.36075407,0
+AZZ.US,D,20110210,000000,16.8723,17.0051,16.7901,16.9922,79814.988424507,0
+AZZ.US,D,20110211,000000,16.8892,17.1963,16.8674,17.1963,70957.983474522,0
+AZZ.US,D,20110214,000000,17.1398,17.2507,17.0616,17.2231,84027.99567935,0
+AZZ.US,D,20110215,000000,17.124,17.3191,17.0259,17.0665,155024.33427503,0
+AZZ.US,D,20110216,000000,17.119,17.2507,17.0883,17.1874,70146.469858592,0
+AZZ.US,D,20110218,000000,17.5153,18.1157,17.44,18.0811,179828.99486145,0
+AZZ.US,D,20110222,000000,17.8265,18.0058,17.6748,17.8928,170563.20506762,0
+AZZ.US,D,20110223,000000,17.8007,17.8859,17.5688,17.6708,198581.62106837,0
+AZZ.US,D,20110224,000000,17.6134,17.8502,17.5391,17.7719,131959.78497449,0
+AZZ.US,D,20110225,000000,17.8403,18.0463,17.7412,18.0335,101813.66909516,0
+AZZ.US,D,20110228,000000,17.975,18.189,17.8333,17.8571,71406.132784812,0
+AZZ.US,D,20110301,000000,17.8541,17.9294,17.4797,17.4995,87039.882034992,0
+AZZ.US,D,20110302,000000,17.4717,17.5956,17.3638,17.5351,55155.673560338,0
+AZZ.US,D,20110303,000000,17.7422,17.7848,17.4707,17.5787,96428.811954623,0
+AZZ.US,D,20110304,000000,17.6134,17.6223,17.3677,17.6134,79172.035472582,0
+AZZ.US,D,20110307,000000,17.5906,17.7333,17.3677,17.5737,111021.92620726,0
+AZZ.US,D,20110308,000000,17.6134,18.4506,17.5649,18.4059,95831.279540903,0
+AZZ.US,D,20110309,000000,18.3911,18.619,18.3277,18.3653,84422.649689087,0
+AZZ.US,D,20110310,000000,18.1801,18.2058,17.7897,17.9948,127491.41336041,0
+AZZ.US,D,20110311,000000,17.8968,18.3396,17.8363,18.1107,107367.08689969,0
+AZZ.US,D,20110314,000000,17.9968,18.2445,17.9136,18.0899,97618.830055596,0
+AZZ.US,D,20110315,000000,17.6441,18.1335,17.4113,18.0265,95844.401029718,0
+AZZ.US,D,20110316,000000,17.8403,18.1623,17.7719,17.9057,123271.34068852,0
+AZZ.US,D,20110317,000000,18.1107,18.2276,17.9502,17.9948,76081.420184052,0
+AZZ.US,D,20110318,000000,18.0899,18.6825,18.0632,18.6655,134461.95195695,0
+AZZ.US,D,20110321,000000,18.827,19.4215,18.7765,19.3779,171065.85902375,0
+AZZ.US,D,20110322,000000,19.374,19.4254,18.9965,19.046,157585.04328449,0
+AZZ.US,D,20110323,000000,18.9855,19.0777,18.7211,18.9261,60907.932387684,0
+AZZ.US,D,20110324,000000,19.0005,19.0005,18.6368,18.7646,82309.080644612,0
+AZZ.US,D,20110325,000000,18.7289,19.1907,18.6893,18.8112,97043.503238332,0
+AZZ.US,D,20110328,000000,18.7974,19.1104,18.7815,18.8102,60737.353033092,0
+AZZ.US,D,20110329,000000,18.6913,19.1074,18.6913,19.0906,65349.051678845,0
+AZZ.US,D,20110330,000000,19.051,19.2055,19.046,19.0866,89827.693735488,0
+AZZ.US,D,20110331,000000,18.9995,19.1916,18.9995,19.0876,76125.831376964,0
+AZZ.US,D,20110401,000000,19.15,19.4026,19.1372,19.2461,100001.89429342,0
+AZZ.US,D,20110404,000000,19.2947,19.6365,19.2541,19.5899,105084.95719121,0
+AZZ.US,D,20110405,000000,19.4819,19.9347,19.372,19.8812,70043.516638661,0
+AZZ.US,D,20110406,000000,20.009,20.0586,19.7901,19.8297,239943.58184849,0
+AZZ.US,D,20110407,000000,19.9387,19.9387,19.4602,19.5849,241027.61869365,0
+AZZ.US,D,20110408,000000,18.9539,19.3046,18.4337,19.153,488802.71067397,0
+AZZ.US,D,20110411,000000,19.0876,19.5969,19.0876,19.5503,273351.90171624,0
+AZZ.US,D,20110412,000000,19.3095,19.5235,19.2115,19.2115,153515.36306132,0
+AZZ.US,D,20110413,000000,19.1659,19.2857,18.614,18.7339,142838.50854725,0
+AZZ.US,D,20110414,000000,18.506,18.8944,18.506,18.8439,102541.40705173,0
+AZZ.US,D,20110415,000000,18.8212,19.0331,18.622,18.9925,167007.28159881,0
+AZZ.US,D,20110418,000000,18.6725,18.6725,18.0889,18.2842,176167.09013683,0
+AZZ.US,D,20110419,000000,18.3565,18.3951,17.9126,18.1019,162444.03152714,0
+AZZ.US,D,20110420,000000,18.1276,18.6507,18.1276,18.6259,204918.29082063,0
+AZZ.US,D,20110421,000000,18.7537,18.7537,18.2842,18.3485,89886.235762508,0
+AZZ.US,D,20110425,000000,18.1405,18.3198,17.9632,18.0226,72201.496876047,0
+AZZ.US,D,20110426,000000,17.9632,18.4377,17.9632,18.3099,147443.14177595,0
+AZZ.US,D,20110427,000000,18.2891,18.3485,18.1583,18.2792,98651.390290791,0
+AZZ.US,D,20110428,000000,18.2178,18.3653,18.0493,18.3525,54837.729792902,0
+AZZ.US,D,20110429,000000,18.3099,18.5734,18.3099,18.4307,67518.134714459,0
+AZZ.US,D,20110502,000000,18.4119,18.4793,18.1197,18.1197,69320.825408553,0
+AZZ.US,D,20110503,000000,18.0622,18.1583,17.7422,17.8829,111154.1504407,0
+AZZ.US,D,20110504,000000,17.8502,18.1107,17.6322,17.7541,90661.412947874,0
+AZZ.US,D,20110505,000000,17.5956,18.0701,17.548,17.8283,166741.82378663,0
+AZZ.US,D,20110506,000000,17.9869,18.2356,17.6966,17.7729,117918.78259738,0
+AZZ.US,D,20110509,000000,17.8105,17.9414,17.657,17.9245,105188.91975644,0
+AZZ.US,D,20110510,000000,17.9463,18.5021,17.9463,18.4882,144334.35827214,0
+AZZ.US,D,20110511,000000,18.4625,18.4882,17.8571,17.983,113650.26135139,0
+AZZ.US,D,20110512,000000,17.8423,18.4515,17.7016,18.2494,153710.16670296,0
+AZZ.US,D,20110513,000000,18.2494,18.3803,17.5509,17.763,139478.39806537,0
+AZZ.US,D,20110516,000000,17.6055,18.0355,17.3667,17.6718,182614.78787135,0
+AZZ.US,D,20110517,000000,17.6798,17.8908,17.5064,17.8185,157844.44502491,0
+AZZ.US,D,20110518,000000,17.8105,18.2663,17.8105,18.1325,109363.57189013,0
+AZZ.US,D,20110519,000000,18.2058,18.3059,17.7897,18.189,186913.58947615,0
+AZZ.US,D,20110520,000000,18.1019,18.3446,17.971,18.1276,100202.75400682,0
+AZZ.US,D,20110523,000000,17.8145,17.8333,17.5956,17.6184,114416.35442912,0
+AZZ.US,D,20110524,000000,17.7293,17.7293,17.1903,17.443,121447.45374326,0
+AZZ.US,D,20110525,000000,17.3667,17.7244,17.3221,17.6223,152053.83107641,0
+AZZ.US,D,20110526,000000,17.5441,17.9869,17.4074,17.975,106466.75089794,0
+AZZ.US,D,20110527,000000,18.0176,18.2316,17.979,18.1801,181450.00340272,0
+AZZ.US,D,20110531,000000,18.4031,18.5734,18.2266,18.5734,202454.47895933,0
+AZZ.US,D,20110601,000000,18.513,18.513,17.6412,17.7382,139283.59442373,0
+AZZ.US,D,20110602,000000,17.7244,17.9463,17.4152,17.6223,159173.75277638,0
+AZZ.US,D,20110603,000000,17.3786,17.7809,17.3667,17.6848,146052.26396158,0
+AZZ.US,D,20110606,000000,17.759,17.7897,17.3528,17.3836,171613.93351809,0
+AZZ.US,D,20110607,000000,17.5083,17.655,17.4252,17.4935,64484.042762362,0
+AZZ.US,D,20110608,000000,17.3964,17.4598,17.227,17.332,122172.16366396,0
+AZZ.US,D,20110609,000000,17.3756,17.762,17.2507,17.6203,119991.97783011,0
+AZZ.US,D,20110610,000000,17.4925,17.763,17.3836,17.4578,203661.65593029,0
+AZZ.US,D,20110613,000000,17.4995,17.8541,17.443,17.6184,107340.84392206,0
+AZZ.US,D,20110614,000000,17.8007,18.0077,17.6718,17.9414,93917.560864531,0
+AZZ.US,D,20110615,000000,17.7293,17.9086,17.4529,17.5064,75021.607625934,0
+AZZ.US,D,20110616,000000,17.4816,17.6124,17.1052,17.3994,158911.32300008,0
+AZZ.US,D,20110617,000000,17.4707,17.5025,17.0636,17.3736,247552.02667048,0
+AZZ.US,D,20110620,000000,17.2527,17.4152,17.1775,17.3736,130894.92568991,0
+AZZ.US,D,20110621,000000,17.5509,18.1147,17.4995,18.0226,112288.65455054,0
+AZZ.US,D,20110622,000000,17.8749,18.4119,17.8749,17.9156,185663.01065757,0
+AZZ.US,D,20110623,000000,17.6778,18.0444,17.4192,17.9998,199026.74234279,0
+AZZ.US,D,20110624,000000,18.0226,18.5466,17.975,18.3079,445897.46094019,0
+AZZ.US,D,20110627,000000,18.3148,18.5744,18.292,18.4793,89599.58169917,0
+AZZ.US,D,20110628,000000,18.5318,18.8618,18.4555,18.834,229526.12907483,0
+AZZ.US,D,20110629,000000,18.937,19.3601,18.6893,19.2333,427539.488743,0
+AZZ.US,D,20110630,000000,19.2629,19.4641,19.2214,19.2837,126816.16135909,0
+AZZ.US,D,20110701,000000,21.1514,22.2798,20.6837,21.4773,1022982.5577054,0
+AZZ.US,D,20110705,000000,21.4674,22.4383,21.4406,22.049,646151.5671598,0
+AZZ.US,D,20110706,000000,21.9251,22.0975,21.4902,21.9836,225830.91595553,0
+AZZ.US,D,20110707,000000,22.151,22.4106,21.939,22.1471,135094.81145594,0
+AZZ.US,D,20110708,000000,21.8022,21.9003,21.6081,21.7794,400132.73599007,0
+AZZ.US,D,20110711,000000,21.4198,21.7002,21.3554,21.4724,217552.26585868,0
+AZZ.US,D,20110712,000000,21.3792,21.6883,21.3158,21.4,195102.40784187,0
+AZZ.US,D,20110713,000000,21.3505,21.9301,21.3327,21.7606,202703.78724681,0
+AZZ.US,D,20110714,000000,21.7557,21.7834,21.0909,21.1562,306219.21250672,0
+AZZ.US,D,20110715,000000,21.2148,21.2177,20.9274,21.1514,147845.87054803,0
+AZZ.US,D,20110718,000000,21.1316,21.2791,20.8512,20.9482,219581.04989851,0
+AZZ.US,D,20110719,000000,21.0869,21.4862,20.9016,21.4148,483550.07776688,0
+AZZ.US,D,20110720,000000,21.3505,21.4862,21.0582,21.4406,168768.58913588,0
+AZZ.US,D,20110721,000000,21.5883,21.8755,21.4198,21.7696,232682.35180744,0
+AZZ.US,D,20110722,000000,21.7656,22.3362,21.6179,22.2956,360864.15734857,0
+AZZ.US,D,20110725,000000,22.2035,22.2085,21.8469,22.04,269094.48326849,0
+AZZ.US,D,20110726,000000,22.0608,22.1579,21.7933,21.9301,305864.93230871,0
+AZZ.US,D,20110727,000000,21.9548,21.9974,21.2573,21.3327,408999.83439299,0
+AZZ.US,D,20110728,000000,21.2663,21.4436,21.2078,21.3554,193828.61408154,0
+AZZ.US,D,20110729,000000,20.9929,21.4376,20.8382,21.1642,147087.85223266,0
+AZZ.US,D,20110801,000000,21.5337,21.5961,21.2573,21.4278,427429.47010601,0
+AZZ.US,D,20110802,000000,21.2385,21.5258,20.5618,20.5856,263611.7196345,0
+AZZ.US,D,20110803,000000,20.6411,20.6619,19.9852,20.4925,220915.40437645,0
+AZZ.US,D,20110804,000000,20.1407,20.3478,19.047,19.1114,281502.36496082,0
+AZZ.US,D,20110805,000000,19.3512,19.3512,18.1504,18.5041,293272.34042769,0
+AZZ.US,D,20110808,000000,17.762,18.5041,17.1616,17.1616,411161.85201155,0
+AZZ.US,D,20110809,000000,17.6035,18.7359,16.9763,18.6765,425731.75132243,0
+AZZ.US,D,20110810,000000,18.1197,18.2019,17.1616,17.2221,340387.56938044,0
+AZZ.US,D,20110811,000000,17.4965,18.5516,17.1517,18.3505,311484.96690262,0
+AZZ.US,D,20110812,000000,18.5298,18.5298,17.5767,17.762,280941.16897766,0
+AZZ.US,D,20110815,000000,18.0226,18.302,17.9632,18.2772,114278.07412391,0
+AZZ.US,D,20110816,000000,17.9502,18.6547,17.8463,18.614,354727.33796442,0
+AZZ.US,D,20110817,000000,18.6715,19.158,18.5209,18.831,240994.31029897,0
+AZZ.US,D,20110818,000000,18.0533,18.29,17.4202,17.7362,342095.38161695,0
+AZZ.US,D,20110819,000000,17.7333,18.1415,17.3994,17.975,347444.91167221,0
+AZZ.US,D,20110822,000000,18.5338,18.5566,17.6698,17.8007,206194.10327154,0
+AZZ.US,D,20110823,000000,17.971,18.728,17.7967,18.6883,193028.20326384,0
+AZZ.US,D,20110824,000000,18.6061,19.2531,18.5596,19.147,120249.36087994,0
+AZZ.US,D,20110825,000000,19.3244,19.4294,18.5516,18.6547,169384.28976487,0
+AZZ.US,D,20110826,000000,18.512,19.581,18.2286,19.3462,120137.32355237,0
+AZZ.US,D,20110829,000000,19.581,20.5916,19.4215,20.547,337606.82309699,0
+AZZ.US,D,20110830,000000,20.3736,20.5282,20.0268,20.3478,159155.58456109,0
+AZZ.US,D,20110831,000000,20.4776,20.548,19.8347,20.0219,178385.63109182,0
+AZZ.US,D,20110901,000000,20.003,20.2596,19.2799,19.4542,179656.39681627,0
+AZZ.US,D,20110902,000000,18.9757,19.2035,18.614,18.7537,271766.22026024,0
+AZZ.US,D,20110906,000000,18.3495,18.7101,18.0008,18.6715,139412.7906213,0
+AZZ.US,D,20110907,000000,19.0777,19.473,18.827,19.4304,204539.78633558,0
+AZZ.US,D,20110908,000000,19.1877,19.3244,18.7369,18.832,108588.39470476,0
+AZZ.US,D,20110909,000000,18.5258,18.6636,17.9156,18.1504,237993.52674155,0
+AZZ.US,D,20110912,000000,17.7937,18.3079,17.6996,18.2068,86091.097459153,0
+AZZ.US,D,20110913,000000,18.2326,18.5645,18.1147,18.3901,117197.10071256,0
+AZZ.US,D,20110914,000000,18.5209,19.1164,18.0573,18.724,177508.51003182,0
+AZZ.US,D,20110915,000000,18.9212,18.9777,18.3931,18.9549,154136.11041679,0
+AZZ.US,D,20110916,000000,19.0797,19.0797,18.4317,18.6061,274096.7985428,0
+AZZ.US,D,20110919,000000,18.2286,18.5466,17.9205,18.3218,153101.53149101,0
+AZZ.US,D,20110920,000000,18.3901,18.5041,18.0801,18.1335,234056.07075182,0
+AZZ.US,D,20110921,000000,18.0801,18.2722,17.2855,17.3102,129136.64618873,0
+AZZ.US,D,20110922,000000,16.5751,17.0051,16.4037,16.7822,294456.3024569,0
+AZZ.US,D,20110923,000000,16.7237,17.2647,16.5186,16.8436,220258.32059042,0
+AZZ.US,D,20110926,000000,16.9477,17.2389,16.485,17.1695,112494.5609904,0
+AZZ.US,D,20110927,000000,17.6302,18.1504,17.2904,17.5213,199036.83579572,0
+AZZ.US,D,20110928,000000,17.4965,17.4965,16.4146,16.4235,161122.79853802,0
+AZZ.US,D,20110929,000000,16.8198,17.014,15.949,17.0001,274151.30318865,0
+AZZ.US,D,20110930,000000,16.3235,16.795,15.8727,16.4027,567022.93353484,0
+AZZ.US,D,20111003,000000,16.2066,17.1052,15.9638,15.9866,290189.7999015,0
+AZZ.US,D,20111004,000000,15.7815,17.7224,15.734,17.4747,351338.96581432,0
+AZZ.US,D,20111005,000000,17.4697,17.8789,16.9793,17.342,201297.76925304,0
+AZZ.US,D,20111006,000000,17.329,17.6788,17.1092,17.6015,124308.94765018,0
+AZZ.US,D,20111007,000000,17.7036,17.7036,16.5969,16.809,215949.4255327,0
+AZZ.US,D,20111010,000000,17.1695,17.6986,17.1517,17.6946,219292.37714459,0
+AZZ.US,D,20111011,000000,17.4915,18.0236,17.4132,17.8938,219732.45169252,0
+AZZ.US,D,20111012,000000,17.8868,18.303,17.654,18.1167,145832.22668761,0
+AZZ.US,D,20111013,000000,17.9908,17.9908,17.6678,17.9037,120166.59456588,0
+AZZ.US,D,20111014,000000,18.0949,18.3803,17.8938,18.3455,103640.58407629,0
+AZZ.US,D,20111017,000000,18.1048,18.1048,17.3648,17.4608,165723.39438555,0
+AZZ.US,D,20111018,000000,17.5301,18.2832,17.227,18.1385,241743.2445067,0
+AZZ.US,D,20111019,000000,18.0811,18.2653,17.447,17.5867,138675.96855709,0
+AZZ.US,D,20111020,000000,17.6382,17.65,17.1042,17.6332,144861.23651531,0
+AZZ.US,D,20111021,000000,17.975,17.975,17.6412,17.9552,106485.92845852,0
+AZZ.US,D,20111024,000000,17.972,18.7013,17.8868,18.62,179533.25669047,0
+AZZ.US,D,20111025,000000,18.4179,18.4862,18.0136,18.0583,95854.494482652,0
+AZZ.US,D,20111026,000000,18.5031,18.6289,17.8987,18.4179,148739.14113274,0
+AZZ.US,D,20111027,000000,18.6715,20.1645,18.6645,19.907,238706.12451872,0
+AZZ.US,D,20111028,000000,19.6484,20.0675,19.478,19.5375,118191.30582661,0
+AZZ.US,D,20111031,000000,19.1808,19.364,18.9123,19.0034,135301.7272411,0
+AZZ.US,D,20111101,000000,18.1831,18.8448,17.7432,18.1167,180030.86392014,0
+AZZ.US,D,20111102,000000,18.4862,19.0411,18.4397,18.9955,174770.1562507,0
+AZZ.US,D,20111103,000000,19.2659,19.7574,18.8498,19.5929,154671.06342232,0
+AZZ.US,D,20111104,000000,19.2837,19.2837,18.5248,18.8766,175206.19341747,0
+AZZ.US,D,20111107,000000,18.8498,18.8498,18.2346,18.6547,104581.29388978,0
+AZZ.US,D,20111108,000000,18.7805,18.8498,18.1781,18.7369,137336.56735268,0
+AZZ.US,D,20111109,000000,18.1474,18.2832,17.5441,17.5965,202975.30113075,0
+AZZ.US,D,20111110,000000,17.9294,17.9463,17.4132,17.6233,245602.98090883,0
+AZZ.US,D,20111111,000000,17.869,17.9958,17.6412,17.7432,361625.20369982,0
+AZZ.US,D,20111114,000000,17.659,17.8274,17.4747,17.5797,549794.41872101,0
+AZZ.US,D,20111115,000000,17.6015,18.2217,17.3648,18.0859,171721.9334645,0
+AZZ.US,D,20111116,000000,17.8987,18.7587,17.8561,18.2396,247532.84910991,0
+AZZ.US,D,20111117,000000,18.0771,18.4862,17.7313,17.9076,78327.213461968,0
+AZZ.US,D,20111118,000000,17.9205,18.2653,17.8135,18.0186,122027.82728699,0
+AZZ.US,D,20111121,000000,17.6382,17.7402,17.4836,17.4955,130860.60794994,0
+AZZ.US,D,20111122,000000,17.4569,17.6896,17.1824,17.1953,96646.830538007,0
+AZZ.US,D,20111123,000000,17.0358,17.0358,16.6494,16.6771,103951.46242668,0
+AZZ.US,D,20111125,000000,16.5999,16.8436,16.1768,16.1768,64406.323174766,0
+AZZ.US,D,20111128,000000,16.7634,17.0408,16.6445,16.9249,172561.70874864,0
+AZZ.US,D,20111129,000000,16.9535,17.016,16.8,16.9031,99006.679834083,0
+AZZ.US,D,20111130,000000,17.6451,18.0761,17.6451,18.0216,282627.784963,0
+AZZ.US,D,20111201,000000,17.8987,18.1732,17.7838,17.8611,91158.01083225,0
+AZZ.US,D,20111202,000000,18.1781,18.3317,17.9245,18.1999,150928.41107422,0
+AZZ.US,D,20111205,000000,18.5031,18.7636,18.2484,18.3317,154199.69917027,0
+AZZ.US,D,20111206,000000,18.4079,18.7438,18.291,18.5428,120360.38886221,0
+AZZ.US,D,20111207,000000,18.5031,19.3244,18.3753,19.2035,360974.17598556,0
+AZZ.US,D,20111208,000000,19.0083,19.0083,18.4902,18.5328,271052.61313777,0
+AZZ.US,D,20111209,000000,18.5328,19.2749,18.5328,19.0826,251043.35204051,0
+AZZ.US,D,20111212,000000,18.7468,18.8716,18.5556,18.7755,263125.21520306,0
+AZZ.US,D,20111213,000000,18.9271,19.0628,18.1048,18.1167,177379.31383425,0
+AZZ.US,D,20111214,000000,17.975,18.2217,17.7273,17.9632,208509.54137471,0
+AZZ.US,D,20111215,000000,18.2435,18.3406,17.983,18.3317,205625.84187133,0
+AZZ.US,D,20111216,000000,18.3525,18.836,18.3525,18.5466,299054.87961383,0
+AZZ.US,D,20111219,000000,18.7151,18.8538,18.3406,18.4595,123206.74258974,0
+AZZ.US,D,20111220,000000,18.836,19.5375,18.836,19.3968,198856.1629882,0
+AZZ.US,D,20111221,000000,19.3968,19.5899,18.9797,19.4899,127556.0114592,0
+AZZ.US,D,20111222,000000,19.5196,19.7018,19.364,19.3888,77172.522446267,0
+AZZ.US,D,20111223,000000,19.4304,19.5979,19.3928,19.5027,27607.612466325,0
+AZZ.US,D,20111227,000000,19.4859,20.1596,19.375,19.9744,117150.67082906,0
+AZZ.US,D,20111228,000000,19.8851,19.8851,19.0876,19.1382,69856.787759373,0
+AZZ.US,D,20111229,000000,19.158,19.5196,19.158,19.4224,80761.75430976,0
+AZZ.US,D,20111230,000000,19.2581,19.6097,19.2581,19.3393,111797.10339263,0
+AZZ.US,D,20120103,000000,19.8713,19.9109,19.1916,19.4502,173505.44659801,0
+AZZ.US,D,20120104,000000,19.2897,19.6464,19.2006,19.5285,73025.122635498,0
+AZZ.US,D,20120105,000000,19.4859,19.7336,18.8914,19.4681,120837.80918602,0
+AZZ.US,D,20120106,000000,19.5859,20.3934,18.6101,19.1659,337004.24395681,0
+AZZ.US,D,20120109,000000,19.3432,19.698,19.162,19.4354,143492.5642974,0
+AZZ.US,D,20120110,000000,19.7613,20.219,19.7613,20.1785,218552.52704449,0
+AZZ.US,D,20120111,000000,20.1735,20.2151,20.0437,20.1081,100485.37068898,0
+AZZ.US,D,20120112,000000,20.1081,20.2775,19.9238,20.2151,53464.010848522,0
+AZZ.US,D,20120113,000000,19.9179,20.1081,19.7692,19.8653,93500.701258338,0
+AZZ.US,D,20120117,000000,20.0833,20.2686,19.7415,19.9317,184737.44102348,0
+AZZ.US,D,20120118,000000,19.9516,20.7273,19.8435,20.6659,158806.35108957,0
+AZZ.US,D,20120119,000000,20.7323,20.8016,20.4657,20.542,194138.48308663,0
+AZZ.US,D,20120120,000000,20.4251,20.7025,20.2319,20.2864,201453.20842823,0
+AZZ.US,D,20120123,000000,20.3795,20.4271,19.8237,19.9812,118466.85709172,0
+AZZ.US,D,20120124,000000,19.8604,20.1349,19.8267,20.1001,160838.16316527,0
+AZZ.US,D,20120125,000000,19.9982,20.2914,19.8653,20.2052,151935.73767708,0
+AZZ.US,D,20120126,000000,20.3736,20.4251,20.1111,20.3221,137191.22163042,0
+AZZ.US,D,20120127,000000,20.3568,20.6391,20.2319,20.539,203612.19801091,0
+AZZ.US,D,20120130,000000,20.4588,20.7223,20.326,20.6203,178719.72438395,0
+AZZ.US,D,20120131,000000,20.8085,20.9859,20.6124,20.8898,171542.27000226,0
+AZZ.US,D,20120201,000000,21.1028,21.9043,20.9532,21.8072,190932.80243464,0
+AZZ.US,D,20120202,000000,21.829,22.1123,21.7626,21.8953,308635.58513922,0
+AZZ.US,D,20120203,000000,22.37,22.6543,22.1757,22.4323,183516.13321841,0
+AZZ.US,D,20120206,000000,22.2738,22.4323,21.8577,21.9726,117132.50261378,0
+AZZ.US,D,20120207,000000,21.8855,22.1034,21.8537,22.0182,173212.73646291,0
+AZZ.US,D,20120208,000000,22.0054,22.1321,21.3207,21.5467,333103.12439764,0
+AZZ.US,D,20120209,000000,21.5913,21.5913,21.2801,21.4802,150063.40215774,0
+AZZ.US,D,20120210,000000,21.189,21.4664,21.0156,21.1345,88421.675741719,0
+AZZ.US,D,20120213,000000,21.3337,21.5595,21.2038,21.4396,122887.78947701,0
+AZZ.US,D,20120214,000000,21.403,21.4852,20.7451,20.9929,108065.55384276,0
+AZZ.US,D,20120215,000000,21.1306,21.1394,20.5748,20.6679,88515.544854009,0
+AZZ.US,D,20120216,000000,20.6728,21.3139,20.5242,21.2623,81445.081073423,0
+AZZ.US,D,20120217,000000,21.2969,21.5159,21.2623,21.503,111196.54294303,0
+AZZ.US,D,20120221,000000,21.5753,21.8775,21.4664,21.7864,116158.48440561,0
+AZZ.US,D,20120222,000000,21.6923,21.8745,21.6844,21.7448,76362.018175631,0
+AZZ.US,D,20120223,000000,21.6893,22.0718,21.5833,21.9726,95002.607054984,0
+AZZ.US,D,20120224,000000,21.8537,22.0312,21.7864,21.8953,72382.169683574,0
+AZZ.US,D,20120227,000000,21.6309,22.1965,21.4802,21.9924,100718.52945176,0
+AZZ.US,D,20120228,000000,21.9251,21.9251,21.5209,21.6259,109404.95504716,0
+AZZ.US,D,20120229,000000,21.7508,22.0618,21.4644,21.4714,124447.22795538,0
+AZZ.US,D,20120301,000000,21.6517,22.0767,21.6517,21.9598,198317.17260149,0
+AZZ.US,D,20120302,000000,21.9489,21.9667,21.082,21.1504,127636.75908267,0
+AZZ.US,D,20120305,000000,21.0661,21.4268,20.9789,21.3683,48220.462049072,0
+AZZ.US,D,20120306,000000,21.0562,21.2028,20.9175,21.0215,72845.459173266,0
+AZZ.US,D,20120307,000000,21.1266,21.3643,21.0235,21.3376,96092.699971905,0
+AZZ.US,D,20120308,000000,21.5793,21.6487,21.2028,21.4951,84239.958190973,0
+AZZ.US,D,20120309,000000,21.4426,21.9598,21.2901,21.8419,68523.442626731,0
+AZZ.US,D,20120312,000000,21.8339,22.0182,21.7012,21.9726,64509.276394698,0
+AZZ.US,D,20120313,000000,22.0312,22.2511,21.8667,22.2273,188817.21469958,0
+AZZ.US,D,20120314,000000,22.2322,22.3442,22.036,22.1907,56800.906388654,0
+AZZ.US,D,20120315,000000,22.1689,22.3789,21.9123,22.3789,75006.467446532,0
+AZZ.US,D,20120316,000000,22.3838,22.4957,22.1717,22.3739,130707.18746533,0
+AZZ.US,D,20120319,000000,22.2738,22.893,22.036,22.7969,197355.26653684,0
+AZZ.US,D,20120320,000000,22.5443,22.6474,22.0718,22.1481,70001.124136336,0
+AZZ.US,D,20120321,000000,22.2273,22.3362,21.9974,22.1084,47893.434173996,0
+AZZ.US,D,20120322,000000,21.8339,22.041,21.5467,21.7358,80941.417771993,0
+AZZ.US,D,20120323,000000,21.6715,22.3274,21.508,22.3154,87256.891273082,0
+AZZ.US,D,20120326,000000,22.5889,22.8712,22.5176,22.7523,71457.609394778,0
+AZZ.US,D,20120327,000000,22.7335,22.8534,22.4393,22.4433,55027.48670807,0
+AZZ.US,D,20120328,000000,22.4155,22.4323,21.9836,22.2105,78130.391129747,0
+AZZ.US,D,20120329,000000,22.0182,22.3224,21.8805,22.0182,55808.719965196,0
+AZZ.US,D,20120330,000000,22.2897,22.3937,22.0262,22.0906,131170.47695502,0
+AZZ.US,D,20120402,000000,22.0668,23.1764,22.05,23.0129,160892.66781111,0
+AZZ.US,D,20120403,000000,22.8881,22.898,22.4255,22.5027,57575.074228726,0
+AZZ.US,D,20120404,000000,22.1757,22.2828,21.9628,22.0856,112096.87894478,0
+AZZ.US,D,20120405,000000,22.1569,22.2411,21.9023,22.1569,69171.442305124,0
+AZZ.US,D,20120409,000000,21.5288,21.8627,20.6203,20.8066,309341.11749934,0
+AZZ.US,D,20120410,000000,20.7947,20.9957,19.9575,20.1863,199026.74234279,0
+AZZ.US,D,20120411,000000,20.4291,21.0007,20.3211,20.7907,190579.53158194,0
+AZZ.US,D,20120412,000000,20.8848,21.2098,20.8769,21.0364,76938.354338187,0
+AZZ.US,D,20120413,000000,20.9561,20.9561,20.552,20.5896,72961.533882012,0
+AZZ.US,D,20120416,000000,20.7551,21.0929,20.548,20.8372,70007.180208096,0
+AZZ.US,D,20120417,000000,21.084,21.4604,21.084,21.3059,110805.92631447,0
+AZZ.US,D,20120418,000000,21.1742,21.2355,20.8402,20.8948,69820.451328809,0
+AZZ.US,D,20120419,000000,20.8442,21.0929,20.4153,20.539,69023.068546987,0
+AZZ.US,D,20120420,000000,20.8194,21.0929,20.7551,20.9393,113792.57903777,0
+AZZ.US,D,20120423,000000,20.5252,20.6173,20.2726,20.548,98762.41827307,0
+AZZ.US,D,20120424,000000,20.545,20.9561,20.5113,20.9215,93386.645240177,0
+AZZ.US,D,20120425,000000,21.2148,21.6705,21.2148,21.5555,131549.99078536,0
+AZZ.US,D,20120426,000000,21.5169,21.8735,21.4951,21.6368,88843.582074379,0
+AZZ.US,D,20120427,000000,21.7844,21.9113,21.5724,21.8527,56364.869221885,0
+AZZ.US,D,20120430,000000,21.9628,22.3452,21.9628,22.2283,222690.84274762,0
+AZZ.US,D,20120501,000000,22.2956,22.681,22.0708,22.1529,164431.43240994,0
+AZZ.US,D,20120502,000000,21.9281,22.9456,21.8845,22.9128,154964.78290271,0
+AZZ.US,D,20120503,000000,22.8386,23.114,22.6523,22.9535,216692.30366867,0
+AZZ.US,D,20120504,000000,22.7237,22.7563,22.4363,22.4701,133308.27028654,0
+AZZ.US,D,20120507,000000,22.3096,22.7653,22.2065,22.7237,107488.20833491,0
+AZZ.US,D,20120508,000000,22.4918,22.9278,22.4125,22.8881,147502.69314826,0
+AZZ.US,D,20120509,000000,22.5423,22.9128,22.5027,22.7821,131811.41121636,0
+AZZ.US,D,20120510,000000,22.9574,23.0843,22.7485,22.9713,63720.977720517,0
+AZZ.US,D,20120511,000000,22.7237,23.1942,22.7237,23.1486,86599.80748705,0
+AZZ.US,D,20120514,000000,22.8049,23.118,22.5423,22.7613,121515.07987792,0
+AZZ.US,D,20120515,000000,22.7107,23.0665,22.6216,22.9495,65201.687266002,0
+AZZ.US,D,20120516,000000,22.9911,23.1021,22.7563,22.7999,135792.26905371,0
+AZZ.US,D,20120517,000000,22.7029,22.7107,22.4413,22.4789,165376.1796046,0
+AZZ.US,D,20120518,000000,22.4323,23.214,22.4323,23.0535,223948.48698325,0
+AZZ.US,D,20120521,000000,23.1942,23.1942,22.689,23.005,216316.82721951,0
+AZZ.US,D,20120522,000000,23.0001,23.0575,22.7029,22.901,217783.40593089,0
+AZZ.US,D,20120523,000000,22.6038,22.8614,22.4165,22.8138,255092.84535781,0
+AZZ.US,D,20120524,000000,22.7693,23.005,22.5602,23.005,65510.546925796,0
+AZZ.US,D,20120525,000000,23.0209,23.0209,22.8049,22.9911,108568.2077989,0
+AZZ.US,D,20120529,000000,23.1814,23.3052,22.8614,23.217,86418.125334229,0
+AZZ.US,D,20120530,000000,22.9535,23.4894,22.906,23.4033,443234.80805608,0
+AZZ.US,D,20120531,000000,23.4063,23.4826,22.6761,23.0525,217387.74257586,0
+AZZ.US,D,20120601,000000,22.578,22.9089,22.4701,22.587,147553.16041294,0
+AZZ.US,D,20120604,000000,22.7513,22.7871,22.1569,22.1975,203181.20757061,0
+AZZ.US,D,20120605,000000,22.1005,22.3066,21.4634,21.5933,345872.35170502,0
+AZZ.US,D,20120606,000000,21.729,22.2818,21.6319,22.2303,140786.50956568,0
+AZZ.US,D,20120607,000000,22.5067,22.7821,22.1579,22.1629,110146.82383784,0
+AZZ.US,D,20120608,000000,22.0995,22.4948,21.9409,22.3947,120496.65047683,0
+AZZ.US,D,20120611,000000,22.6454,22.6454,21.9281,21.9449,86645.228025254,0
+AZZ.US,D,20120612,000000,22.1163,22.8702,21.9796,22.8217,143986.1341459,0
+AZZ.US,D,20120613,000000,22.7999,22.9812,22.4323,22.6404,133842.21394677,0
+AZZ.US,D,20120614,000000,22.7276,23.0575,22.4671,22.9614,80516.483403453,0
+AZZ.US,D,20120615,000000,22.9812,23.2022,22.6929,23.0437,143029.27480772,0
+AZZ.US,D,20120618,000000,22.9574,23.0437,22.6622,22.7029,134509.39118574,0
+AZZ.US,D,20120619,000000,22.8653,23.2438,22.6711,23.1675,155079.84826616,0
+AZZ.US,D,20120620,000000,23.1576,23.1576,22.7485,22.9178,175543.31474548,0
+AZZ.US,D,20120621,000000,22.9228,23.1972,22.4948,22.6088,94290.009277812,0
+AZZ.US,D,20120622,000000,22.7078,23.3062,22.7078,23.2032,139265.42620846,0
+AZZ.US,D,20120625,000000,22.7513,22.792,22.4294,22.4531,103799.05128736,0
+AZZ.US,D,20120626,000000,22.4671,22.5374,21.9826,22.0856,144327.29285509,0
+AZZ.US,D,20120627,000000,22.1441,22.1609,21.5347,21.8805,197123.11711934,0
+AZZ.US,D,20120628,000000,21.6319,22.0708,21.395,22.0618,253560.65920236,0
+AZZ.US,D,20120629,000000,26.1754,26.4072,24.8894,26.3359,679203.58813898,0
+AZZ.US,D,20120702,000000,26.2397,27.9161,26.2397,27.8973,466430.57224475,0
+AZZ.US,D,20120703,000000,27.9775,28.7553,27.9775,28.7553,233345.49166523,0
+AZZ.US,D,20120705,000000,28.7553,28.8871,28.4709,28.4987,277280.27359833,0
+AZZ.US,D,20120706,000000,28.3174,28.462,28.1112,28.1658,139592.45408353,0
+AZZ.US,D,20120709,000000,28.4114,28.6007,28.1846,28.4838,192111.71773739,0
+AZZ.US,D,20120710,000000,28.7008,28.7602,27.9241,28.0568,173262.1943823,0
+AZZ.US,D,20120711,000000,28.0479,28.0479,27.82,27.9161,146568.03940653,0
+AZZ.US,D,20120712,000000,27.7229,28.0241,27.6457,27.9003,278746.85230971,0
+AZZ.US,D,20120713,000000,27.9707,28.0667,27.928,27.9707,201379.52622181,0
+AZZ.US,D,20120716,000000,27.8596,28.0241,27.7407,27.9459,129079.11350701,0
+AZZ.US,D,20120717,000000,28.0291,28.0479,27.8884,28.038,165597.22622386,0
+AZZ.US,D,20120718,000000,27.9042,28.2233,27.9042,28.0568,184947.38484451,0
+AZZ.US,D,20120719,000000,28.1846,28.459,27.4534,27.7883,202372.72199056,0
+AZZ.US,D,20120720,000000,27.5298,27.8508,27.3841,27.4465,112580.35534034,0
+AZZ.US,D,20120723,000000,27.184,27.495,26.8659,26.8917,110287.12283363,0
+AZZ.US,D,20120724,000000,26.9086,26.9086,26.3656,26.5113,80289.380712427,0
+AZZ.US,D,20120725,000000,26.6936,26.9532,26.5549,26.6678,96111.877532481,0
+AZZ.US,D,20120726,000000,26.9868,26.9868,26.2437,26.4459,112730.74778906,0
+AZZ.US,D,20120727,000000,26.4865,27.2176,26.1417,27.1027,159715.77119895,0
+AZZ.US,D,20120730,000000,27.1592,27.394,26.8075,27.0403,87551.620098769,0
+AZZ.US,D,20120731,000000,26.8173,26.9868,26.4597,26.5043,114597.02723665,0
+AZZ.US,D,20120801,000000,26.7094,26.9779,25.8891,25.9337,161993.86352626,0
+AZZ.US,D,20120802,000000,25.7524,27.3673,25.6493,26.8243,206514.06572957,0
+AZZ.US,D,20120803,000000,27.2354,27.6695,27.0403,27.3326,107068.32069283,0
+AZZ.US,D,20120806,000000,27.4109,28.1698,27.4109,27.4871,137609.09058191,0
+AZZ.US,D,20120807,000000,27.7804,27.7804,27.3326,27.3673,167056.73951819,0
+AZZ.US,D,20120808,000000,27.3078,27.6199,27.0929,27.4703,132268.64463429,0
+AZZ.US,D,20120809,000000,27.5218,27.5218,27.0651,27.281,131021.09385159,0
+AZZ.US,D,20120810,000000,27.1354,27.2999,26.8838,27.1027,118962.4456308,0
+AZZ.US,D,20120813,000000,27.0482,27.3078,26.8758,27.184,130580.00995836,0
+AZZ.US,D,20120814,000000,27.4029,27.6615,27.2622,27.504,116008.09195688,0
+AZZ.US,D,20120815,000000,27.4465,27.4871,27.2176,27.4029,125572.64795758,0
+AZZ.US,D,20120816,000000,27.4029,28.038,27.2038,27.9459,183635.23596303,0
+AZZ.US,D,20120817,000000,28.1024,28.3322,27.7536,28.3144,123335.93878729,0
+AZZ.US,D,20120820,000000,28.1112,28.145,27.7883,28.0667,78185.905120886,0
+AZZ.US,D,20120821,000000,28.2471,28.5908,27.8973,27.9637,68943.330268805,0
+AZZ.US,D,20120822,000000,27.8884,27.8884,27.2176,27.495,50559.115093986,0
+AZZ.US,D,20120823,000000,27.5386,27.5386,26.9432,27.2276,60948.306199422,0
+AZZ.US,D,20120824,000000,27.1255,27.816,27.1255,27.5298,88725.488675046,0
+AZZ.US,D,20120827,000000,27.6367,28.2708,27.5298,28.0924,102251.72495251,0
+AZZ.US,D,20120828,000000,27.9637,28.1608,27.7536,28.0667,88993.974523102,0
+AZZ.US,D,20120829,000000,28.1698,28.5759,27.9707,28.2955,63336.417163714,0
+AZZ.US,D,20120830,000000,28.0667,28.2074,27.4871,27.4871,62027.296318115,0
+AZZ.US,D,20120831,000000,27.7883,27.7883,27.2176,27.4109,111615.4212398,0
+AZZ.US,D,20120904,000000,27.495,28.2301,27.1027,27.9191,150577.1589121,0
+AZZ.US,D,20120905,000000,27.8329,28.1529,27.6535,27.7804,78146.540654442,0
+AZZ.US,D,20120906,000000,28.0211,28.8771,27.8428,28.7464,126711.18944858,0
+AZZ.US,D,20120907,000000,28.9286,29.4309,28.7741,29.2031,115960.65272809,0
+AZZ.US,D,20120910,000000,29.211,29.2912,28.6007,28.7929,96414.681120514,0
+AZZ.US,D,20120911,000000,28.8871,29.8272,28.8771,29.4557,363686.28678904,0
+AZZ.US,D,20120912,000000,29.6479,29.8362,29.2368,29.3616,68674.844420748,0
+AZZ.US,D,20120913,000000,29.54,30.0591,29.1783,30.0512,141248.78971008,0
+AZZ.US,D,20120914,000000,30.2473,30.5941,29.9977,30.3107,99011.726560551,0
+AZZ.US,D,20120917,000000,30.1492,30.1492,29.7381,29.864,75548.485869113,0
+AZZ.US,D,20120918,000000,29.9313,29.9392,29.6053,29.9313,121578.66863141,0
+AZZ.US,D,20120919,000000,30.1304,30.1889,29.8084,29.854,134734.47518618,0
+AZZ.US,D,20120920,000000,29.7381,30.2939,29.4964,30.1304,138500.34247603,0
+AZZ.US,D,20120921,000000,30.5614,30.5614,29.7708,29.7708,197835.71489652,0
+AZZ.US,D,20120924,000000,29.6479,30.5881,29.3448,30.4474,133290.10207126,0
+AZZ.US,D,20120925,000000,30.6397,30.9478,29.9779,30.0155,156011.47397202,0
+AZZ.US,D,20120926,000000,30.1136,30.2939,29.7609,29.9877,86242.49925317,0
+AZZ.US,D,20120927,000000,30.0938,30.3197,29.747,29.9977,220381.46071622,0
+AZZ.US,D,20120928,000000,33.9606,35.091,32.6261,32.7757,1215466.7238561,0
+AZZ.US,D,20121001,000000,32.3745,33.0541,31.879,32.1456,363098.84782825,0
+AZZ.US,D,20121002,000000,32.2754,32.5973,31.7483,31.9207,203559.71205565,0
+AZZ.US,D,20121003,000000,31.9653,31.9653,31.5165,31.5798,217645.12562568,0
+AZZ.US,D,20121004,000000,31.6492,31.883,31.3124,31.8147,170716.62555223,0
+AZZ.US,D,20121005,000000,31.891,32.0911,31.5254,31.5968,188313.55139815,0
+AZZ.US,D,20121008,000000,31.5095,31.7067,31.241,31.4491,159481.60309088,0
+AZZ.US,D,20121009,000000,31.4491,31.4749,30.5515,30.6892,132714.77525399,0
+AZZ.US,D,20121010,000000,30.7218,31.3134,30.6218,31.2708,129637.28145427,0
+AZZ.US,D,20121011,000000,31.6284,31.7355,31.35,31.4174,147253.38486078,0
+AZZ.US,D,20121012,000000,31.4174,31.6195,31.0182,31.1419,126321.58216531,0
+AZZ.US,D,20121015,000000,31.1241,31.2796,30.7218,30.8993,125537.3208723,0
+AZZ.US,D,20121016,000000,31.027,31.4699,31.027,31.2173,92067.430941645,0
+AZZ.US,D,20121017,000000,31.3213,31.781,31.3134,31.6928,171175.87766074,0
+AZZ.US,D,20121018,000000,31.8008,32.2209,31.7107,31.895,222788.74924108,0
+AZZ.US,D,20121019,000000,31.7731,31.7731,30.8833,31.0182,220118.02159463,0
+AZZ.US,D,20121022,000000,31.0895,31.8524,31.0895,31.7731,168712.06579944,0
+AZZ.US,D,20121023,000000,31.5204,31.5204,31.0617,31.2242,86806.723272205,0
+AZZ.US,D,20121024,000000,31.3758,31.4867,31.2093,31.3411,85447.135161934,0
+AZZ.US,D,20121025,000000,31.5996,31.9018,30.9824,31.2796,67813.872885439,0
+AZZ.US,D,20121026,000000,31.3213,31.5284,30.708,31.1152,65355.107750605,0
+AZZ.US,D,20121031,000000,31.0895,34.8256,31.0895,34.1696,460424.96774875,0
+AZZ.US,D,20121101,000000,34.2084,35.0019,33.2195,33.6376,392356.73984936,0
+AZZ.US,D,20121102,000000,33.7229,33.8437,32.1882,32.212,221876.30109581,0
+AZZ.US,D,20121105,000000,33.3058,33.8675,32.8837,33.6604,275997.39573036,0
+AZZ.US,D,20121106,000000,33.8764,34.3629,33.3682,33.7665,272431.37880862,0
+AZZ.US,D,20121107,000000,33.4455,33.4703,32.3199,32.3368,183117.4418275,0
+AZZ.US,D,20121108,000000,32.6836,32.9768,32.5518,32.6746,134698.13875561,0
+AZZ.US,D,20121109,000000,32.431,32.6578,31.9168,31.9524,106652.47043193,0
+AZZ.US,D,20121112,000000,32.1149,32.525,32.0693,32.3844,117957.13771852,0
+AZZ.US,D,20121113,000000,32.3011,33.6288,32.1308,33.1413,259634.89917832,0
+AZZ.US,D,20121114,000000,33.1492,33.3504,30.8913,30.9924,200552.87242648,0
+AZZ.US,D,20121115,000000,30.922,31.2796,30.1958,31.2093,244674.38323887,0
+AZZ.US,D,20121116,000000,31.0706,31.2331,30.3256,31.0994,131455.11232777,0
+AZZ.US,D,20121119,000000,31.4521,31.6671,31.0994,31.3213,96997.073354833,0
+AZZ.US,D,20121120,000000,31.251,31.5561,31.2242,31.5284,152561.53175902,0
+AZZ.US,D,20121121,000000,31.565,31.9256,31.1737,31.2886,87679.806951036,0
+AZZ.US,D,20121123,000000,31.3411,32.3745,31.3411,32.3289,61486.287240828,0
+AZZ.US,D,20121126,000000,32.3368,32.6419,31.9791,32.212,96523.690412207,0
+AZZ.US,D,20121127,000000,32.2575,32.7172,32.2209,32.2209,123822.44321874,0
+AZZ.US,D,20121128,000000,32.1952,32.1952,31.2708,31.8444,113129.43917997,0
+AZZ.US,D,20121129,000000,32.1456,33.0204,32.1456,32.9352,91193.33791752,0
+AZZ.US,D,20121130,000000,32.9768,33.273,32.8381,33.0284,215939.33207976,0
+AZZ.US,D,20121203,000000,33.2027,33.2542,32.6341,32.7936,79971.436944992,0
+AZZ.US,D,20121204,000000,32.7668,33.0739,32.4042,33.0115,106452.62006384,0
+AZZ.US,D,20121205,000000,33.1571,33.2463,32.1694,32.212,121502.9677344,0
+AZZ.US,D,20121206,000000,32.2209,32.3011,31.8444,32.0604,127165.39483063,0
+AZZ.US,D,20121207,000000,32.2744,32.2744,31.5204,31.9435,83082.239139391,0
+AZZ.US,D,20121210,000000,32.0039,32.097,31.3758,32.0604,204233.95471167,0
+AZZ.US,D,20121211,000000,32.1952,32.422,32.0871,32.2744,141693.91098448,0
+AZZ.US,D,20121212,000000,32.4388,32.4388,31.3659,31.4947,117812.80134156,0
+AZZ.US,D,20121213,000000,31.5204,31.7453,30.9676,31.0112,100341.03431202,0
+AZZ.US,D,20121214,000000,30.8833,31.6096,30.8833,31.1826,95131.803252546,0
+AZZ.US,D,20121217,000000,31.242,31.4521,30.4464,30.8745,186718.78583451,0
+AZZ.US,D,20121218,000000,30.8745,31.1241,30.4296,30.9488,317883.20671777,0
+AZZ.US,D,20121219,000000,30.8913,31.2796,30.5693,31.0112,223267.17891018,0
+AZZ.US,D,20121220,000000,31.027,31.4343,31.0112,31.1915,194537.17447754,0
+AZZ.US,D,20121221,000000,30.9071,31.3213,30.4881,31.1915,399453.44660758,0
+AZZ.US,D,20121224,000000,31.1419,31.3064,30.9577,31.2796,41335.717802479,0
+AZZ.US,D,20121226,000000,31.2796,31.8524,30.9299,30.9488,128775.30057368,0
+AZZ.US,D,20121227,000000,30.9151,31.1331,30.497,30.7744,122615.26624778,0
+AZZ.US,D,20121228,000000,30.603,31.35,30.4296,31.0518,292915.0321938,0
+AZZ.US,D,20121231,000000,31.027,33.4703,30.9151,33.2978,388162.9101551,0
+AZZ.US,D,20130102,000000,34.1786,34.5739,33.7229,34.3153,277411.48848648,0
+AZZ.US,D,20130103,000000,34.3153,34.4768,33.5742,33.7665,78222.241551451,0
+AZZ.US,D,20130104,000000,34.0607,34.5114,33.8437,34.2162,139510.69711477,0
+AZZ.US,D,20130107,000000,34.1271,34.1271,33.6109,33.7823,151658.16772139,0
+AZZ.US,D,20130108,000000,33.8675,34.5452,33.7991,34.4926,287733.05345725,0
+AZZ.US,D,20130109,000000,35.308,35.9649,33.8338,34.6829,544669.97266619,0
+AZZ.US,D,20130110,000000,34.993,35.958,34.3777,35.958,395218.23375628,0
+AZZ.US,D,20130111,000000,35.8797,36.1333,35.308,35.4755,248733.9700091,0
+AZZ.US,D,20130114,000000,35.3674,35.6984,35.2892,35.3586,251626.75362012,0
+AZZ.US,D,20130115,000000,35.1971,35.6528,34.993,35.3942,191080.16684748,0
+AZZ.US,D,20130116,000000,35.3586,35.4467,35.0118,35.318,115702.26033297,0
+AZZ.US,D,20130117,000000,35.413,35.8203,35.413,35.8044,120495.64113154,0
+AZZ.US,D,20130118,000000,34.3471,34.8067,33.0828,34.7255,666549.42619505,0
+AZZ.US,D,20130122,000000,34.7106,35.318,34.4669,35.2297,173929.37162126,0
+AZZ.US,D,20130123,000000,35.2297,35.2297,34.7968,34.885,108489.478866,0
+AZZ.US,D,20130124,000000,34.9345,35.6528,34.7106,35.5181,186911.57078555,0
+AZZ.US,D,20130125,000000,35.8619,37.8037,35.8619,37.7948,363315.85706635,0
+AZZ.US,D,20130128,000000,37.9662,38.2466,37.0508,37.136,196270.22034639,0
+AZZ.US,D,20130129,000000,37.1458,37.4054,36.8338,37.2747,135449.09165394,0
+AZZ.US,D,20130130,000000,37.2945,37.3302,36.6405,36.8318,148432.30016353,0
+AZZ.US,D,20130131,000000,36.7704,37.5541,36.7297,37.1944,142597.27502212,0
+AZZ.US,D,20130201,000000,37.5253,37.9196,37.2945,37.9196,250559.87564495,0
+AZZ.US,D,20130204,000000,37.6056,37.7175,37.1686,37.3302,179615.01365924,0
+AZZ.US,D,20130205,000000,37.6056,37.9454,37.4213,37.6155,214252.71609441,0
+AZZ.US,D,20130206,000000,37.5173,38.0474,37.4659,38.0286,134404.41927522,0
+AZZ.US,D,20130207,000000,38.0742,38.1623,37.6323,38.0663,143720.67633372,0
+AZZ.US,D,20130208,000000,38.1445,39.0748,38.1129,38.7181,243491.43055494,0
+AZZ.US,D,20130211,000000,38.833,38.8737,38.3793,38.5953,98169.932585817,0
+AZZ.US,D,20130212,000000,38.6577,38.8558,38.2902,38.4844,153769.71807527,0
+AZZ.US,D,20130213,000000,38.5518,39.2631,38.518,39.0283,191655.49366475,0
+AZZ.US,D,20130214,000000,39.0203,39.4929,38.7093,38.9441,198668.42476361,0
+AZZ.US,D,20130215,000000,39.1184,39.5325,39.0105,39.0996,146116.86206036,0
+AZZ.US,D,20130219,000000,39.2225,39.4741,39.1184,39.3324,335660.80537123,0
+AZZ.US,D,20130220,000000,39.3077,39.5415,38.527,38.5518,135589.39064973,0
+AZZ.US,D,20130221,000000,37.4213,37.5173,34.9513,35.5894,827648.00044602,0
+AZZ.US,D,20130222,000000,35.8668,36.2819,35.6132,36.2631,212041.24055647,0
+AZZ.US,D,20130225,000000,36.9011,39.0659,36.9011,37.7532,513000.75473904,0
+AZZ.US,D,20130226,000000,38.1713,38.5864,37.7086,38.4249,185235.04825314,0
+AZZ.US,D,20130227,000000,38.4169,39.4325,38.3793,38.9441,138959.59458454,0
+AZZ.US,D,20130228,000000,38.9945,39.1086,38.6211,38.8242,151313.98097632,0
+AZZ.US,D,20130301,000000,38.5686,39.7198,38.1713,39.4325,179336.43435825,0
+AZZ.US,D,20130304,000000,39.4325,40.1785,39.3869,40.0398,337958.07525911,0
+AZZ.US,D,20130305,000000,40.2221,40.6481,39.8645,39.9714,229780.48408878,0
+AZZ.US,D,20130306,000000,40.1607,40.2578,39.7268,39.9457,130730.40240708,0
+AZZ.US,D,20130307,000000,40.022,40.3836,39.9804,40.3608,96400.550286407,0
+AZZ.US,D,20130308,000000,40.768,41.196,40.344,41.1702,171872.32591321,0
+AZZ.US,D,20130311,000000,41.1702,41.2793,40.9107,40.9879,117913.73587091,0
+AZZ.US,D,20130312,000000,41.0039,41.2148,40.6997,41.1702,161189.41532739,0
+AZZ.US,D,20130313,000000,41.1624,41.6409,40.9107,41.4764,89501.675205705,0
+AZZ.US,D,20130314,000000,41.6736,41.6934,41.2981,41.6032,134862.66203845,0
+AZZ.US,D,20130315,000000,41.725,41.725,41.0633,41.0712,242110.64619351,0
+AZZ.US,D,20130318,000000,40.7255,41.6032,40.5094,41.4576,143363.36809985,0
+AZZ.US,D,20130319,000000,41.6834,41.8905,40.4291,41.1256,160691.80809772,0
+AZZ.US,D,20130320,000000,41.5388,41.7092,41.3327,41.5833,93008.140755136,0
+AZZ.US,D,20130321,000000,41.7013,42.6821,41.0375,41.3684,289134.02472456,0
+AZZ.US,D,20130322,000000,41.5002,41.8023,41.3862,41.7598,102248.69691664,0
+AZZ.US,D,20130325,000000,42.0292,42.5325,41.406,41.735,145198.35784333,0
+AZZ.US,D,20130326,000000,41.9529,42.1609,41.6666,41.9093,105786.45217015,0
+AZZ.US,D,20130327,000000,41.6934,42.1609,41.4229,41.944,124753.05957929,0
+AZZ.US,D,20130328,000000,42.0798,42.2799,41.6498,41.8995,105059.72355888,0
+AZZ.US,D,20130401,000000,41.9252,42.0034,40.4837,40.6144,279229.31935998,0
+AZZ.US,D,20130402,000000,40.9424,41.3862,40.4995,40.8037,184425.5533278,0
+AZZ.US,D,20130403,000000,40.665,40.8364,39.371,39.483,182526.97483082,0
+AZZ.US,D,20130404,000000,39.5683,40.2746,39.371,40.231,150755.81302904,0
+AZZ.US,D,20130405,000000,39.5157,40.3836,38.9877,40.2667,226115.55132828,0
+AZZ.US,D,20130408,000000,40.5094,41.2614,39.9199,40.2667,312009.82645521,0
+AZZ.US,D,20130409,000000,40.4291,40.6818,39.1789,39.3077,370070.39577009,0
+AZZ.US,D,20130410,000000,39.4741,40.5778,39.3612,40.4203,179395.98573056,0
+AZZ.US,D,20130411,000000,40.1231,40.4291,39.8447,40.1062,165479.13282453,0
+AZZ.US,D,20130412,000000,39.7426,40.015,39.0203,39.1352,118579.90376458,0
+AZZ.US,D,20130415,000000,38.8242,39.0382,36.7604,36.9983,410019.27313937,0
+AZZ.US,D,20130416,000000,37.2945,37.6898,37.2043,37.5253,208229.95272843,0
+AZZ.US,D,20130417,000000,37.2469,37.3123,36.0075,36.3939,155627.9227605,0
+AZZ.US,D,20130418,000000,36.4305,36.6376,35.8688,36.1858,186679.42136806,0
+AZZ.US,D,20130419,000000,36.1858,36.5841,35.7559,36.5742,194692.61365273,0
+AZZ.US,D,20130422,000000,36.6832,37.1667,35.7559,36.9497,222595.96429004,0
+AZZ.US,D,20130423,000000,37.1062,37.6155,36.7932,37.5887,308282.31428652,0
+AZZ.US,D,20130424,000000,37.6432,38.2436,37.5173,38.0593,199843.30268519,0
+AZZ.US,D,20130425,000000,38.0761,38.5894,37.9127,38.2268,139583.36997589,0
+AZZ.US,D,20130426,000000,38.1376,38.2268,37.2311,37.4758,130954.47706222,0
+AZZ.US,D,20130429,000000,37.351,37.673,37.1528,37.4054,107990.86229104,0
+AZZ.US,D,20130430,000000,37.1439,37.3034,36.5386,36.8803,190967.12017462,0
+AZZ.US,D,20130501,000000,36.7268,36.9794,35.5042,35.7222,305409.71758137,0
+AZZ.US,D,20130502,000000,35.8966,36.5554,35.7222,36.4563,335565.92691364,0
+AZZ.US,D,20130503,000000,37.0319,37.4837,37.0319,37.2836,216498.50937233,0
+AZZ.US,D,20130506,000000,37.2836,37.3956,36.801,37.1528,129596.90764254,0
+AZZ.US,D,20130507,000000,37.2836,37.5729,36.9319,37.5629,124062.66739858,0
+AZZ.US,D,20130508,000000,37.4302,37.6898,37.0656,37.4372,86973.265245625,0
+AZZ.US,D,20130509,000000,37.2737,37.4897,36.9497,37.0042,98144.69895348,0
+AZZ.US,D,20130510,000000,37.1062,37.1062,36.6565,36.8466,110357.77700418,0
+AZZ.US,D,20130513,000000,36.7763,36.9695,36.268,36.6565,126447.75032699,0
+AZZ.US,D,20130514,000000,36.5554,37.134,35.9639,36.4038,217436.19114994,0
+AZZ.US,D,20130515,000000,36.1858,36.5742,35.9064,36.5386,200097.65769913,0
+AZZ.US,D,20130516,000000,36.4989,37.2469,36.3661,37.1439,99633.483261313,0
+AZZ.US,D,20130517,000000,37.2221,37.664,36.8536,37.6492,150402.54217634,0
+AZZ.US,D,20130520,000000,37.6561,38.0959,37.6561,37.9394,209569.35393282,0
+AZZ.US,D,20130521,000000,37.9632,38.2753,37.673,38.0207,117479.71739473,0
+AZZ.US,D,20130522,000000,38.0306,38.0761,36.3939,36.6991,115024.98964106,0
+AZZ.US,D,20130523,000000,36.1601,36.811,36.0174,36.5454,82496.818869193,0
+AZZ.US,D,20130524,000000,36.3939,36.7496,35.7559,36.6099,117490.82019295,0
+AZZ.US,D,20130528,000000,37.1667,38.521,37.024,37.9632,169252.06553143,0
+AZZ.US,D,20130529,000000,37.5629,37.6155,36.5841,36.8625,91713.150743645,0
+AZZ.US,D,20130530,000000,36.9794,37.0656,36.3839,36.6297,99587.053377815,0
+AZZ.US,D,20130531,000000,36.3711,36.6961,36.0937,36.1799,118179.19368308,0
+AZZ.US,D,20130603,000000,36.2274,36.6565,35.7132,36.3156,204016.94547359,0
+AZZ.US,D,20130604,000000,36.2592,36.482,35.7132,36.1601,170640.92465521,0
+AZZ.US,D,20130605,000000,35.9887,36.1165,35.5042,35.8688,84976.780255189,0
+AZZ.US,D,20130606,000000,35.7835,36.2869,35.6072,36.277,135113.98901652,0
+AZZ.US,D,20130607,000000,36.6009,36.7079,35.8966,36.5386,68401.311846225,0
+AZZ.US,D,20130610,000000,36.592,37.2389,36.3939,37.0884,117252.6147037,0
+AZZ.US,D,20130611,000000,36.5068,37.0042,36.1234,36.7763,102158.86518551,0
+AZZ.US,D,20130612,000000,37.024,37.4114,36.5138,36.6198,84804.182210009,0
+AZZ.US,D,20130613,000000,36.6832,37.5173,36.5306,37.4203,100970.86577513,0
+AZZ.US,D,20130614,000000,37.3302,37.3302,36.7842,37.1597,83041.865327653,0
+AZZ.US,D,20130617,000000,37.5808,37.5808,36.8803,37.4203,107203.57296215,0
+AZZ.US,D,20130618,000000,37.5887,38.4952,37.4203,38.1149,154136.11041679,0
+AZZ.US,D,20130619,000000,38.1545,38.301,37.4302,37.4372,67783.592526635,0
+AZZ.US,D,20130620,000000,36.8625,36.8625,36.0075,36.1928,107227.7972492,0
+AZZ.US,D,20130621,000000,36.3057,36.7842,35.7222,36.3661,221612.86197422,0
+AZZ.US,D,20130624,000000,36.0263,36.2096,34.9851,35.8371,129603.97305959,0
+AZZ.US,D,20130625,000000,36.1858,36.3156,35.6776,36.2592,124191.86359614,0
+AZZ.US,D,20130626,000000,36.6832,37.2737,36.1422,36.3563,178620.8085452,0
+AZZ.US,D,20130627,000000,36.7357,37.7175,36.6901,37.5887,139329.01496194,0
+AZZ.US,D,20130628,000000,35.313,35.313,31.6779,33.7467,864758.59885014,0
+AZZ.US,D,20130701,000000,33.5326,34.0973,31.996,32.1614,634389.66645528,0
+AZZ.US,D,20130702,000000,32.0693,32.0693,30.3603,31.1855,849516.47557382,0
+AZZ.US,D,20130703,000000,31.1777,31.3698,30.8289,31.3362,372650.28234013,0
+AZZ.US,D,20130705,000000,31.7889,31.9603,31.3362,31.8167,302114.20519827,0
+AZZ.US,D,20130708,000000,31.9158,31.9158,30.9756,31.1687,408885.77837483,0
+AZZ.US,D,20130709,000000,31.3362,31.3362,30.5039,30.7932,580878.21637797,0
+AZZ.US,D,20130710,000000,31.1549,31.2301,30.3038,30.9944,447024.89963296,0
+AZZ.US,D,20130711,000000,31.2946,32.1506,31.2946,32.1178,611129.30416783,0
+AZZ.US,D,20130712,000000,32.0089,32.5805,31.8642,32.3547,630037.36954994,0
+AZZ.US,D,20130715,000000,32.1763,32.4676,32.1506,32.2189,471508.58841608,0
+AZZ.US,D,20130716,000000,32.1763,32.2189,31.3817,31.6928,336272.46861905,0
+AZZ.US,D,20130717,000000,31.7463,31.897,31.4243,31.7939,298182.8052803,0
+AZZ.US,D,20130718,000000,31.8127,32.0574,31.46,31.8038,278485.4318787,0
+AZZ.US,D,20130719,000000,31.784,32.5082,31.5472,32.4736,227983.84946645,0
+AZZ.US,D,20130722,000000,32.4478,33.1482,32.1763,33.0254,359816.45693397,0
+AZZ.US,D,20130723,000000,33.0987,33.4038,32.8965,33.3523,290682.3604047,0
+AZZ.US,D,20130724,000000,33.4038,33.5346,33.0174,33.1928,302680.44790789,0
+AZZ.US,D,20130725,000000,33.1076,33.4891,32.9996,33.3949,226382.01848575,0
+AZZ.US,D,20130726,000000,33.2027,33.4038,33.1145,33.2632,214103.33299098,0
+AZZ.US,D,20130729,000000,33.2364,33.4197,33.0095,33.2027,221604.78721187,0
+AZZ.US,D,20130730,000000,33.3068,33.3068,33.0095,33.1076,135708.49339435,0
+AZZ.US,D,20130731,000000,33.2195,33.4891,33.0522,33.1225,152602.91491604,0
+AZZ.US,D,20130801,000000,33.281,34.3074,33.1145,34.235,423159.93951473,0
+AZZ.US,D,20130802,000000,34.2182,34.2182,33.5247,33.6148,212250.17503221,0
+AZZ.US,D,20130805,000000,33.4801,33.7119,33.273,33.4543,97645.073033225,0
+AZZ.US,D,20130806,000000,33.5168,33.6733,32.6598,33.0522,189810.41046834,0
+AZZ.US,D,20130807,000000,32.9501,33.2265,32.752,33.0987,153971.58713395,0
+AZZ.US,D,20130808,000000,33.6406,33.6733,33.2463,33.5247,75087.215070008,0
+AZZ.US,D,20130809,000000,33.5168,33.6406,33.0342,33.1749,73796.262439691,0
+AZZ.US,D,20130812,000000,33.0342,33.3246,33.0342,33.2463,96518.64368574,0
+AZZ.US,D,20130813,000000,33.273,33.3246,32.8619,33.2632,75119.514119399,0
+AZZ.US,D,20130814,000000,33.3434,33.4801,32.9828,33.0522,95805.036563274,0
+AZZ.US,D,20130815,000000,32.7985,32.9045,32.2813,32.7292,149409.34640758,0
+AZZ.US,D,20130816,000000,32.6171,33.0987,32.6171,32.7212,86802.685891032,0
+AZZ.US,D,20130819,000000,32.6271,32.8252,31.6374,31.7741,131089.72933155,0
+AZZ.US,D,20130820,000000,31.8216,32.3645,31.8127,32.1268,60904.904351804,0
+AZZ.US,D,20130821,000000,31.8732,32.3467,31.7117,31.891,55160.720286804,0
+AZZ.US,D,20130822,000000,31.9831,32.6449,31.9118,32.636,68065.199863507,0
+AZZ.US,D,20130823,000000,32.6509,32.7292,32.3368,32.6954,68923.143362936,0
+AZZ.US,D,20130826,000000,32.6865,33.2463,32.6677,33.0808,127076.57244481,0
+AZZ.US,D,20130827,000000,32.636,32.7618,32.3735,32.4814,305880.07248812,0
+AZZ.US,D,20130828,000000,32.422,32.8708,32.422,32.6271,200871.8255392,0
+AZZ.US,D,20130829,000000,32.6171,32.9907,32.5359,32.745,112443.08438044,0
+AZZ.US,D,20130830,000000,32.738,33.1155,32.738,32.9828,159490.68719852,0
+AZZ.US,D,20130903,000000,33.4543,33.6406,32.7044,33.0254,393152.1039406,0
+AZZ.US,D,20130904,000000,33.1482,33.4891,33.0342,33.3166,137942.17452875,0
+AZZ.US,D,20130905,000000,33.4038,34.994,33.273,34.7166,315967.46935081,0
+AZZ.US,D,20130906,000000,34.9355,35.6518,34.7482,35.2327,371063.59153884,0
+AZZ.US,D,20130909,000000,35.2843,35.5051,34.9266,35.2843,254241.96727544,0
+AZZ.US,D,20130910,000000,35.4438,35.8906,35.3031,35.6013,182724.80650834,0
+AZZ.US,D,20130911,000000,35.5319,36.0847,35.3814,35.8123,145882.69395229,0
+AZZ.US,D,20130912,000000,35.9232,35.9312,35.3814,35.5498,275714.7790482,0
+AZZ.US,D,20130913,000000,35.7865,35.9154,35.4626,35.6984,189134.14912173,0
+AZZ.US,D,20130916,000000,36.2532,36.3285,35.9084,36.162,213530.02486431,0
+AZZ.US,D,20130917,000000,36.1026,37.5451,36.0006,37.1835,347910.21985249,0
+AZZ.US,D,20130918,000000,37.0804,37.4897,36.5514,37.2549,190480.61574318,0
+AZZ.US,D,20130919,000000,37.3956,37.9424,37.2459,37.5183,251280.54818447,0
+AZZ.US,D,20130920,000000,37.7284,39.1304,37.7185,38.4061,460831.73390201,0
+AZZ.US,D,20130923,000000,38.4388,38.4725,37.9553,38.2396,295019.51713064,0
+AZZ.US,D,20130924,000000,38.1931,38.2109,37.666,37.8423,362509.39017688,0
+AZZ.US,D,20130925,000000,37.8612,38.3675,37.4372,37.7997,233802.72508316,0
+AZZ.US,D,20130926,000000,37.9157,37.9157,37.4837,37.7462,447253.01166928,0
+AZZ.US,D,20130927,000000,34.3411,37.7284,32.8341,36.9775,1351320.5629727,0
+AZZ.US,D,20130930,000000,36.7604,37.2191,36.1313,36.7793,492289.99866283,0
+AZZ.US,D,20131001,000000,36.599,36.8972,36.2314,36.8605,389882.83453513,0
+AZZ.US,D,20131002,000000,36.6357,37.023,36.3889,36.9378,216811.4064133,0
+AZZ.US,D,20131003,000000,36.7822,36.7822,35.9084,36.3365,217052.63993843,0
+AZZ.US,D,20131004,000000,36.2056,36.2224,35.9758,36.1462,307870.50140679,0
+AZZ.US,D,20131007,000000,35.951,36.2224,35.5577,35.849,519934.95690501,0
+AZZ.US,D,20131008,000000,35.9232,36.0937,34.9761,35.2843,289577.12730838,0
+AZZ.US,D,20131009,000000,35.3824,35.3824,34.8582,35.1634,224178.61771015,0
+AZZ.US,D,20131010,000000,35.74,35.9114,35.4537,35.8133,111768.84172441,0
+AZZ.US,D,20131011,000000,35.8836,36.5851,35.7787,36.5653,117801.69854333,0
+AZZ.US,D,20131014,000000,36.2254,36.9269,36.1145,36.9031,149316.48664059,0
+AZZ.US,D,20131015,000000,36.6851,36.7516,36.5138,36.7199,181524.69495444,0
+AZZ.US,D,20131016,000000,36.9745,37.3668,36.6673,37.3569,166361.300611,0
+AZZ.US,D,20131017,000000,37.019,38.1683,37.019,38.1683,257754.48889662,0
+AZZ.US,D,20131018,000000,38.1089,38.7033,38.1089,38.4933,173314.68033755,0
+AZZ.US,D,20131021,000000,38.4854,38.5528,38.0048,38.2545,141150.88321661,0
+AZZ.US,D,20131022,000000,38.4854,38.9589,38.4249,38.7915,143067.62992886,0
+AZZ.US,D,20131023,000000,38.6607,38.9411,38.5528,38.845,98904.735959445,0
+AZZ.US,D,20131024,000000,38.949,39.2997,38.8202,39.1531,98981.446201747,0
+AZZ.US,D,20131025,000000,39.3334,39.3899,38.8529,38.9689,135938.62412126,0
+AZZ.US,D,20131028,000000,38.5884,39.2313,38.5884,39.0461,106989.59175994,0
+AZZ.US,D,20131029,000000,39.056,39.2997,38.739,39.0639,137643.40832189,0
+AZZ.US,D,20131030,000000,39.0639,39.5276,39.0183,39.1442,131404.6450631,0
+AZZ.US,D,20131031,000000,39.2413,39.9536,39.161,39.4513,167874.30920588,0
+AZZ.US,D,20131101,000000,39.382,39.5028,38.8698,39.0005,173461.0354051,0
+AZZ.US,D,20131104,000000,39.0639,39.8169,39.0183,39.7634,114873.58784705,0
+AZZ.US,D,20131105,000000,39.6643,39.9794,38.9689,39.3265,123860.79833989,0
+AZZ.US,D,20131106,000000,39.5801,39.709,39.2739,39.4513,118346.74500179,0
+AZZ.US,D,20131107,000000,39.5187,39.6178,38.2317,38.3417,157954.4636619,0
+AZZ.US,D,20131108,000000,38.6687,39.3087,38.306,39.2918,93630.906801192,0
+AZZ.US,D,20131111,000000,39.056,39.4592,38.6963,39.2918,89538.011636269,0
+AZZ.US,D,20131112,000000,39.1352,39.3998,39.0183,39.3899,114209.43864396,0
+AZZ.US,D,20131113,000000,39.2313,40.2092,38.8975,39.6822,161014.79859162,0
+AZZ.US,D,20131114,000000,39.7248,39.9714,39.3998,39.9011,46711.490835371,0
+AZZ.US,D,20131115,000000,39.8922,40.8274,39.808,40.7581,140655.29467753,0
+AZZ.US,D,20131118,000000,40.9206,41.2099,40.5659,40.7928,90543.319548542,0
+AZZ.US,D,20131119,000000,40.6987,41.2753,40.3212,40.4896,120461.32339156,0
+AZZ.US,D,20131120,000000,40.6897,40.7829,40.3727,40.6551,77573.232527765,0
+AZZ.US,D,20131121,000000,40.768,41.2257,40.6987,41.1207,125684.68528514,0
+AZZ.US,D,20131122,000000,41.2,41.9638,40.9899,41.8845,111859.68280082,0
+AZZ.US,D,20131125,000000,42.0242,42.059,41.2099,41.3297,73865.907264939,0
+AZZ.US,D,20131126,000000,41.413,42.5771,41.413,42.4563,91721.225505992,0
+AZZ.US,D,20131127,000000,42.2472,43.1418,42.2472,42.5236,103909.06992435,0
+AZZ.US,D,20131129,000000,42.7961,43.4678,42.6207,42.9486,60729.278270744,0
+AZZ.US,D,20131202,000000,43.0963,43.4578,42.0242,42.4394,130227.74845094,0
+AZZ.US,D,20131203,000000,42.4394,42.7207,41.1207,41.4368,129748.30943656,0
+AZZ.US,D,20131204,000000,41.2099,42.1739,40.6709,41.1574,85172.593242117,0
+AZZ.US,D,20131205,000000,41.1574,41.3209,40.3965,40.8274,138232.86597326,0
+AZZ.US,D,20131206,000000,41.3743,41.9738,41.0237,41.4833,114953.32612524,0
+AZZ.US,D,20131209,000000,41.4655,41.6309,40.8364,41.0831,186830.82316208,0
+AZZ.US,D,20131210,000000,40.9434,41.7192,40.7581,40.866,187891.64506549,0
+AZZ.US,D,20131211,000000,41.0474,41.0831,40.2776,40.4243,167574.53365373,0
+AZZ.US,D,20131212,000000,40.4243,40.866,40.2508,40.2944,192703.19407935,0
+AZZ.US,D,20131213,000000,40.4519,40.5848,39.9358,40.2866,113851.12106479,0
+AZZ.US,D,20131216,000000,40.6283,41.0474,40.1429,40.9117,154715.47461523,0
+AZZ.US,D,20131217,000000,40.8364,42.05,40.7492,41.8221,158477.3045239,0
+AZZ.US,D,20131218,000000,41.5477,42.5514,41.4209,42.5236,200686.10600521,0
+AZZ.US,D,20131219,000000,42.5771,42.7891,41.8667,42.1927,143184.7139829,0
+AZZ.US,D,20131220,000000,42.1659,43.2637,42.1659,42.9397,241083.13268478,0
+AZZ.US,D,20131223,000000,43.1844,43.1844,42.6494,42.9922,99427.57682145,0
+AZZ.US,D,20131224,000000,43.1766,43.4926,42.9665,43.3162,42222.932315418,0
+AZZ.US,D,20131226,000000,43.4926,43.5708,43.0873,43.3776,82960.108358884,0
+AZZ.US,D,20131227,000000,43.5787,43.6145,42.8872,43.3865,75691.812900782,0
+AZZ.US,D,20131230,000000,43.4054,43.5173,42.5167,43.3162,98448.511886808,0
+AZZ.US,D,20131231,000000,43.4866,43.5084,42.5771,42.9308,199031.78906926,0
+AZZ.US,D,20140102,000000,42.8307,42.8307,41.5567,41.9024,196538.70619445,0
+AZZ.US,D,20140103,000000,41.9024,42.1491,41.5923,41.8221,164716.06778269,0
+AZZ.US,D,20140106,000000,41.8221,41.8767,40.7165,41.0643,221002.20807168,0
+AZZ.US,D,20140107,000000,41.2841,41.3139,40.4797,41.2445,266068.46607874,0
+AZZ.US,D,20140108,000000,38.6607,38.6607,35.4101,35.4883,1268418.9966408,0
+AZZ.US,D,20140109,000000,35.3636,35.5755,35.1465,35.4438,630708.58417008,0
+AZZ.US,D,20140110,000000,35.5161,35.9946,35.2258,35.4438,350641.50821655,0
+AZZ.US,D,20140113,000000,35.3278,35.5944,35.1465,35.3636,287497.87600389,0
+AZZ.US,D,20140114,000000,35.6172,36.0779,35.3031,35.4259,220785.1988336,0
+AZZ.US,D,20140115,000000,35.6033,36.2017,35.3031,36.0779,210581.72726215,0
+AZZ.US,D,20140116,000000,36.1056,36.4484,35.8073,36.1749,117665.43692872,0
+AZZ.US,D,20140117,000000,36.1056,37.6492,36.0679,37.4034,318979.35570645,0
+AZZ.US,D,20140121,000000,37.7631,37.771,37.2191,37.456,205745.95396126,0
+AZZ.US,D,20140122,000000,37.6254,37.6432,37.1905,37.4104,104070.5651713,0
+AZZ.US,D,20140123,000000,37.2727,37.4975,36.9269,37.4362,169483.20560363,0
+AZZ.US,D,20140124,000000,37.344,37.344,36.6119,36.8228,303754.39130012,0
+AZZ.US,D,20140127,000000,38.2714,38.529,37.0844,37.456,381846.42730871,0
+AZZ.US,D,20140128,000000,37.4649,37.6908,37.2093,37.6838,238181.26496613,0
+AZZ.US,D,20140129,000000,37.4639,37.6908,36.5811,36.7069,184443.72154309,0
+AZZ.US,D,20140130,000000,36.8635,37.2796,36.4355,36.8913,192604.27824059,0
+AZZ.US,D,20140131,000000,36.271,36.9249,36.169,36.8546,175972.28649519,0
+AZZ.US,D,20140203,000000,36.9715,37.1002,36.0353,36.1779,282609.61674773,0
+AZZ.US,D,20140204,000000,36.2126,36.5524,36.0273,36.3889,162317.86336547,0
+AZZ.US,D,20140205,000000,36.4444,36.5028,36.1185,36.3533,168235.65482093,0
+AZZ.US,D,20140206,000000,36.3612,36.7258,36.2442,36.5028,181614.52668555,0
+AZZ.US,D,20140207,000000,36.7932,37.2172,36.5524,37.1885,204042.17910592,0
+AZZ.US,D,20140210,000000,37.343,37.6492,37.0924,37.4639,263684.39249562,0
+AZZ.US,D,20140211,000000,37.5431,37.6492,37.1885,37.4024,159697.60298368,0
+AZZ.US,D,20140212,000000,37.3926,37.8988,37.2271,37.8523,251959.83756696,0
+AZZ.US,D,20140213,000000,37.8245,37.8245,37.2796,37.6838,107307.53552738,0
+AZZ.US,D,20140214,000000,37.7383,37.9335,37.4827,37.8523,109391.83355835,0
+AZZ.US,D,20140218,000000,37.9652,38.3169,37.4639,38.2506,167188.96375163,0
+AZZ.US,D,20140219,000000,38.0821,38.4952,37.7997,38.195,189018.07441297,0
+AZZ.US,D,20140220,000000,38.1703,38.6825,37.9652,38.5646,117410.07256948,0
+AZZ.US,D,20140221,000000,38.7578,39.2284,38.6825,38.9361,158627.69697262,0
+AZZ.US,D,20140224,000000,38.849,39.4741,38.849,39.1492,124901.43333743,0
+AZZ.US,D,20140225,000000,39.157,39.4058,38.8648,39.0411,168480.92572724,0
+AZZ.US,D,20140226,000000,39.2007,40.1993,38.9114,39.7703,227297.49466691,0
+AZZ.US,D,20140227,000000,39.6702,39.9338,39.3592,39.4642,76665.831108957,0
+AZZ.US,D,20140228,000000,39.5771,39.6435,39.0055,39.1124,192598.22216883,0
+AZZ.US,D,20140303,000000,38.8916,38.8916,37.7106,38.7171,220776.11472596,0
+AZZ.US,D,20140304,000000,39.1392,40.4896,39.1392,39.6802,241759.39403139,0
+AZZ.US,D,20140305,000000,39.7228,39.7535,39.3691,39.4741,174858.97863653,0
+AZZ.US,D,20140306,000000,39.6802,40.2776,39.5861,40.1795,227670.95242548,0
+AZZ.US,D,20140307,000000,40.3727,40.548,39.8902,40.1894,114331.56942447,0
+AZZ.US,D,20140310,000000,40.1517,40.3122,39.4058,39.4226,180722.26544615,0
+AZZ.US,D,20140311,000000,39.4058,39.5513,38.4111,38.6003,120817.62228015,0
+AZZ.US,D,20140312,000000,38.3347,38.627,38.0821,38.195,132426.10250007,0
+AZZ.US,D,20140313,000000,38.4497,38.8242,37.5065,37.7106,100103.83816806,0
+AZZ.US,D,20140314,000000,37.5531,38.3437,37.3846,38.2337,96123.989676003,0
+AZZ.US,D,20140317,000000,38.3437,38.7756,38.2734,38.4269,80998.950453719,0
+AZZ.US,D,20140318,000000,38.5556,39.4226,38.4685,39.3592,139593.46342883,0
+AZZ.US,D,20140319,000000,39.3394,39.7535,39.3146,39.386,119800.20222436,0
+AZZ.US,D,20140320,000000,39.3958,39.5513,38.6449,38.7489,98084.138235874,0
+AZZ.US,D,20140321,000000,38.9461,38.9461,38.308,38.4199,317142.34727239,0
+AZZ.US,D,20140324,000000,38.6171,38.7856,37.9572,38.1703,114104.46673344,0
+AZZ.US,D,20140325,000000,38.2734,38.5319,37.8621,38.2734,176929.14583338,0
+AZZ.US,D,20140326,000000,38.5914,38.6905,37.2172,37.2271,127164.38548534,0
+AZZ.US,D,20140327,000000,37.2895,37.3083,36.801,36.9615,132033.46718091,0
+AZZ.US,D,20140328,000000,36.9615,37.1627,36.7763,36.9001,294690.47056498,0
+AZZ.US,D,20140331,000000,37.1627,39.4999,36.5811,39.386,264405.06503514,0
+AZZ.US,D,20140401,000000,39.3235,39.3235,38.7171,39.1124,168784.73866057,0
+AZZ.US,D,20140402,000000,39.157,39.157,38.7171,38.8558,131417.76655192,0
+AZZ.US,D,20140403,000000,38.8142,39.2621,38.5319,39.0867,136117.2782382,0
+AZZ.US,D,20140404,000000,39.8902,41.2703,39.0223,40.2866,381303.39954084,0
+AZZ.US,D,20140407,000000,40.2696,40.4163,38.1109,38.1861,248087.9890213,0
+AZZ.US,D,20140408,000000,38.1187,39.2701,37.9434,38.8648,176210.49198445,0
+AZZ.US,D,20140409,000000,39.1214,39.5513,38.7954,39.4572,95127.765871372,0
+AZZ.US,D,20140410,000000,39.5513,39.9516,38.3536,38.4199,162707.47064873,0
+AZZ.US,D,20140411,000000,37.9742,38.3437,37.3182,37.4639,107279.27385916,0
+AZZ.US,D,20140414,000000,37.8711,38.3813,37.4897,38.195,82360.557254578,0
+AZZ.US,D,20140415,000000,38.1435,38.3437,36.8476,38.0355,114307.34513743,0
+AZZ.US,D,20140416,000000,38.2248,39.1076,38.2248,38.7885,100080.62322631,0
+AZZ.US,D,20140417,000000,38.7191,39.4008,38.6389,39.2928,87895.806843833,0
+AZZ.US,D,20140421,000000,39.4276,39.5296,38.5755,38.9917,69321.834753847,0
+AZZ.US,D,20140422,000000,39.1164,39.2651,38.8172,39.1878,146770.91781052,0
+AZZ.US,D,20140423,000000,39.0451,39.4276,38.9995,39.16,92982.907122799,0
+AZZ.US,D,20140424,000000,39.5475,39.5821,38.844,39.2749,80233.866721288,0
+AZZ.US,D,20140425,000000,39.0897,39.2651,38.1267,38.3823,80804.146812084,0
+AZZ.US,D,20140428,000000,38.5933,39.0828,37.9652,38.7429,125802.77868448,0
+AZZ.US,D,20140429,000000,38.9917,39.4008,38.3645,38.4705,74982.24315949,0
+AZZ.US,D,20140430,000000,38.4447,38.5338,37.8612,38.4021,120777.24846841,0
+AZZ.US,D,20140501,000000,38.2346,39.1878,37.6898,39.0451,187861.36470669,0
+AZZ.US,D,20140502,000000,39.168,39.7941,39.0085,39.488,81454.165181063,0
+AZZ.US,D,20140505,000000,39.0976,39.7268,38.7281,39.592,105118.2655859,0
+AZZ.US,D,20140506,000000,39.3007,39.7763,38.1782,38.206,85691.396722949,0
+AZZ.US,D,20140507,000000,38.3545,38.9995,37.9335,38.9391,92375.281256145,0
+AZZ.US,D,20140508,000000,38.9302,39.592,38.3001,38.4279,82465.529165095,0
+AZZ.US,D,20140509,000000,38.2248,39.0173,38.1267,38.8172,83816.033167726,0
+AZZ.US,D,20140512,000000,39.0976,40.7849,38.7786,40.5045,134808.1573926,0
+AZZ.US,D,20140513,000000,40.4233,40.4599,39.3908,39.5048,126531.52598634,0
+AZZ.US,D,20140514,000000,39.5395,39.6762,38.0821,38.1187,85303.808130265,0
+AZZ.US,D,20140515,000000,37.8057,37.9979,37.125,37.673,97707.652441418,0
+AZZ.US,D,20140516,000000,37.6234,38.0058,37.3054,37.8057,50302.741389451,0
+AZZ.US,D,20140519,000000,37.7789,38.6567,37.6323,38.4447,59510.998501555,0
+AZZ.US,D,20140520,000000,38.2506,38.4209,37.2053,37.5967,116803.45604812,0
+AZZ.US,D,20140521,000000,37.7096,38.4021,37.2865,37.7889,72104.599727876,0
+AZZ.US,D,20140522,000000,37.7621,38.2744,37.5223,38.1009,43497.73542104,0
+AZZ.US,D,20140523,000000,38.1009,38.9917,37.9742,38.8172,69151.255399255,0
+AZZ.US,D,20140527,000000,39.1521,40.1497,39.1521,39.6495,61245.053715695,0
+AZZ.US,D,20140528,000000,39.5653,39.7941,39.3641,39.4602,69963.778360478,0
+AZZ.US,D,20140529,000000,39.6663,39.694,39.0263,39.0976,55939.934853344,0
+AZZ.US,D,20140530,000000,39.2829,39.6207,39.0828,39.3641,50734.741175046,0
+AZZ.US,D,20140602,000000,39.6207,39.6207,38.309,38.836,69585.273875436,0
+AZZ.US,D,20140603,000000,38.8084,39.1779,38.2574,38.3734,67017.49944891,0
+AZZ.US,D,20140604,000000,38.2506,38.9995,38.1337,38.6469,58355.29814056,0
+AZZ.US,D,20140605,000000,38.6092,39.4533,38.3001,38.9847,196074.40735945,0
+AZZ.US,D,20140606,000000,39.2928,39.7763,39.1352,39.592,102589.85562582,0
+AZZ.US,D,20140609,000000,39.5573,40.7175,39.5573,40.6115,94790.644543361,0
+AZZ.US,D,20140610,000000,40.4787,40.6907,40.2221,40.6046,41499.231740018,0
+AZZ.US,D,20140611,000000,40.2488,40.4886,40.0358,40.2924,142972.75147128,0
+AZZ.US,D,20140612,000000,40.3024,40.5144,39.5147,39.6296,154286.50286552,0
+AZZ.US,D,20140613,000000,39.8377,39.8477,39.0897,39.2483,56985.616577354,0
+AZZ.US,D,20140616,000000,39.0173,39.0976,38.515,38.9757,61731.558147136,0
+AZZ.US,D,20140617,000000,38.7786,39.5741,38.7519,39.4176,96311.727900583,0
+AZZ.US,D,20140618,000000,39.3344,39.8477,39.1878,39.8209,55032.533434537,0
+AZZ.US,D,20140619,000000,40.026,40.1042,39.5147,39.8209,64437.612878864,0
+AZZ.US,D,20140620,000000,39.3542,39.6009,38.9203,39.1076,254726.45301629,0
+AZZ.US,D,20140623,000000,39.382,39.5197,38.7984,38.844,96521.67172162,0
+AZZ.US,D,20140624,000000,38.8945,39.592,38.8945,39.1352,95762.644060949,0
+AZZ.US,D,20140625,000000,38.8678,39.382,38.7786,39.063,67107.331180027,0
+AZZ.US,D,20140626,000000,38.8856,38.8856,36.5226,37.1686,492346.52199927,0
+AZZ.US,D,20140627,000000,38.0256,39.9754,38.0256,39.9576,475359.24071058,0
+AZZ.US,D,20140630,000000,39.7346,40.7591,38.9302,40.7502,268395.00698013,0
+AZZ.US,D,20140701,000000,40.7591,42.1144,40.5758,42.0074,301837.64458786,0
+AZZ.US,D,20140702,000000,41.839,42.1501,41.4893,42.1501,234740.40686078,0
+AZZ.US,D,20140703,000000,42.1847,43.4162,41.8767,43.4162,169922.27080628,0
+AZZ.US,D,20140707,000000,42.6158,42.9991,42.1937,42.4513,190376.65317796,0
+AZZ.US,D,20140708,000000,42.272,42.9556,41.6726,42.8089,223503.36570884,0
+AZZ.US,D,20140709,000000,42.8377,43.1766,42.6158,42.9278,167543.24394963,0
+AZZ.US,D,20140710,000000,42.0402,42.9466,41.8361,42.3215,150503.47670568,0
+AZZ.US,D,20140711,000000,42.1571,42.3492,41.4684,42.0044,71368.787008955,0
+AZZ.US,D,20140714,000000,42.5276,42.5276,41.74,41.8103,147279.62783841,0
+AZZ.US,D,20140715,000000,41.6874,42.0044,41.4774,41.5408,158563.09887384,0
+AZZ.US,D,20140716,000000,41.7657,41.7657,41.1832,41.3654,117559.45567291,0
+AZZ.US,D,20140717,000000,40.8988,41.5863,40.8324,40.9404,126014.7411961,0
+AZZ.US,D,20140718,000000,40.7789,41.8995,40.4975,41.8647,164199.28299245,0
+AZZ.US,D,20140721,000000,41.5675,41.8271,41.1464,41.6527,73232.038420655,0
+AZZ.US,D,20140722,000000,41.6874,42.5454,41.6874,42.2541,96688.213695038,0
+AZZ.US,D,20140723,000000,42.262,42.6158,41.8361,42.0748,145249.8344533,0
+AZZ.US,D,20140724,000000,42.2016,42.7951,41.3852,41.5408,103609.2943722,0
+AZZ.US,D,20140725,000000,41.0375,41.4684,40.8622,41.0811,81332.034400556,0
+AZZ.US,D,20140728,000000,40.9959,41.0633,40.1507,40.3122,83192.257776376,0
+AZZ.US,D,20140729,000000,40.2776,40.4807,39.8377,39.9675,56736.308289873,0
+AZZ.US,D,20140730,000000,40.1983,40.1983,39.6396,39.8209,80765.791690934,0
+AZZ.US,D,20140731,000000,39.2393,39.6852,38.6706,38.7063,212896.15602002,0
+AZZ.US,D,20140801,000000,38.8142,39.5811,37.8017,38.1297,311511.20988025,0
+AZZ.US,D,20140804,000000,38.2714,38.5804,37.7026,37.7472,213221.16520451,0
+AZZ.US,D,20140805,000000,37.6066,38.7856,37.5986,38.3496,254460.99520412,0
+AZZ.US,D,20140806,000000,38.0296,39.5563,38.0296,39.0709,164451.6193158,0
+AZZ.US,D,20140807,000000,39.0877,39.3087,38.7578,38.8916,120499.67851272,0
+AZZ.US,D,20140808,000000,38.9361,39.6663,38.833,39.5038,79609.081984644,0
+AZZ.US,D,20140811,000000,39.5465,40.5877,39.4771,40.0022,93865.074909271,0
+AZZ.US,D,20140812,000000,39.8477,40.1409,39.591,39.8873,64518.360502339,0
+AZZ.US,D,20140813,000000,39.8873,40.4351,39.8873,40.2082,60126.699130557,0
+AZZ.US,D,20140814,000000,40.3559,40.559,39.704,40.2776,62247.333592087,0
+AZZ.US,D,20140815,000000,40.7195,41.1009,40.012,40.5065,160936.06965873,0
+AZZ.US,D,20140818,000000,41.0633,41.2841,40.7531,41.2,110819.04780328,0
+AZZ.US,D,20140819,000000,41.2445,41.6696,41.1009,41.5408,107086.48890811,0
+AZZ.US,D,20140820,000000,41.3307,41.3307,40.871,40.9869,101397.81883425,0
+AZZ.US,D,20140821,000000,40.9869,41.8459,40.1221,41.7498,256540.24650861,0
+AZZ.US,D,20140822,000000,41.6349,41.6349,40.3975,40.4529,109253.55325314,0
+AZZ.US,D,20140825,000000,40.5688,40.8622,40.2419,40.666,87760.554574512,0
+AZZ.US,D,20140826,000000,40.5688,41.3486,40.5688,41.2515,112522.82265861,0
+AZZ.US,D,20140827,000000,41.2941,42.0946,41.2,41.7142,139823.59415573,0
+AZZ.US,D,20140828,000000,41.414,41.6696,41.1366,41.3209,91063.132374666,0
+AZZ.US,D,20140829,000000,41.2515,41.5497,41.0207,41.1009,106872.50770591,0
+AZZ.US,D,20140902,000000,41.2753,41.5012,40.9255,41.0633,116584.42811944,0
+AZZ.US,D,20140903,000000,41.0375,41.1653,40.2419,40.4619,143720.67633372,0
+AZZ.US,D,20140904,000000,40.6144,41.0117,40.3648,40.5065,61536.754505501,0
+AZZ.US,D,20140905,000000,40.338,40.7977,40.3291,40.4975,90252.628104029,0
+AZZ.US,D,20140908,000000,40.347,40.6144,39.9764,40.0874,84720.406550653,0
+AZZ.US,D,20140909,000000,40.021,40.0973,39.5385,39.7268,112742.85993258,0
+AZZ.US,D,20140910,000000,39.7346,40.0368,39.382,40.021,74864.149760157,0
+AZZ.US,D,20140911,000000,39.7763,40.2241,39.7763,40.0448,110218.48735367,0
+AZZ.US,D,20140912,000000,40.1507,40.1507,39.7763,39.8675,92566.047516606,0
+AZZ.US,D,20140915,000000,39.8209,39.9506,39.1234,39.1412,126100.53554604,0
+AZZ.US,D,20140916,000000,39.0808,39.5385,39.0243,39.2463,109839.98286864,0
+AZZ.US,D,20140917,000000,39.3265,39.7426,39.1858,39.3185,69981.94657576,0
+AZZ.US,D,20140918,000000,39.3532,39.7128,39.2205,39.5563,68480.040779113,0
+AZZ.US,D,20140919,000000,39.5811,39.6009,39.1056,39.3334,180990.75129421,0
+AZZ.US,D,20140922,000000,39.0956,39.2393,38.8054,39.0243,161288.33116614,0
+AZZ.US,D,20140923,000000,38.9114,39.2294,38.3496,38.625,133557.57857402,0
+AZZ.US,D,20140924,000000,38.833,39.0956,38.1386,38.8826,97101.035920057,0
+AZZ.US,D,20140925,000000,38.625,38.6983,37.8275,38.304,117746.18455219,0
+AZZ.US,D,20140926,000000,38.3397,38.5478,38.0098,38.3209,65545.874011066,0
+AZZ.US,D,20140929,000000,37.9454,38.1475,37.7126,37.883,61787.072138276,0
+AZZ.US,D,20140930,000000,37.9107,38.0098,37.0488,37.0488,338572.76654282,0
+AZZ.US,D,20141001,000000,33.8368,37.2509,32.6756,37.2162,783248.91967794,0
+AZZ.US,D,20141002,000000,37.2984,38.7419,37.2984,38.3308,258049.21772231,0
+AZZ.US,D,20141003,000000,38.625,38.625,37.8364,38.0197,128079.86166649,0
+AZZ.US,D,20141006,000000,38.0959,38.2714,37.659,37.9514,100057.40828456,0
+AZZ.US,D,20141007,000000,37.2509,37.6848,37.2063,37.2261,113864.24255361,0
+AZZ.US,D,20141008,000000,37.2341,38.2912,37.0547,38.2654,145738.35757533,0
+AZZ.US,D,20141009,000000,38.3645,38.3645,37.456,37.6184,192170.25976441,0
+AZZ.US,D,20141010,000000,37.5183,38.3545,37.2786,37.456,190466.48490907,0
+AZZ.US,D,20141013,000000,37.4837,37.98,37.349,37.4362,224779.17815975,0
+AZZ.US,D,20141014,000000,37.7492,38.1861,37.2984,37.5907,191680.72729709,0
+AZZ.US,D,20141015,000000,36.9378,38.1257,36.6763,38.0227,249624.21255792,0
+AZZ.US,D,20141016,000000,37.3252,38.9243,37.023,38.6765,149013.68305255,0
+AZZ.US,D,20141017,000000,39.0867,39.0867,38.1257,38.1604,288932.15566587,0
+AZZ.US,D,20141020,000000,37.9474,38.6865,37.9474,38.1772,140160.71548375,0
+AZZ.US,D,20141021,000000,38.0326,39.694,38.0326,39.3889,124199.93835849,0
+AZZ.US,D,20141022,000000,39.4592,39.8585,38.5676,38.631,95348.812490636,0
+AZZ.US,D,20141023,000000,39.1392,39.9071,39.0946,39.4424,107980.7688381,0
+AZZ.US,D,20141024,000000,39.2621,39.7584,39.0679,39.4513,73577.234511013,0
+AZZ.US,D,20141027,000000,39.2096,39.3324,38.7449,38.9243,77572.223182472,0
+AZZ.US,D,20141028,000000,39.058,40.4193,39.058,40.4193,168785.74800586,0
+AZZ.US,D,20141029,000000,40.3232,40.6789,39.9239,40.4837,91730.309613634,0
+AZZ.US,D,20141030,000000,40.2003,40.9999,40.0616,40.876,165295.43198113,0
+AZZ.US,D,20141031,000000,41.729,41.8351,40.6877,41.623,148276.86098834,0
+AZZ.US,D,20141103,000000,41.5943,42.2284,41.514,42.0748,142535.70495922,0
+AZZ.US,D,20141104,000000,41.8637,42.27,41.5943,41.7984,100703.38927237,0
+AZZ.US,D,20141105,000000,42.048,42.3324,41.6686,42.0946,112522.82265861,0
+AZZ.US,D,20141106,000000,42.1927,42.4335,41.6686,41.8261,106510.15274555,0
+AZZ.US,D,20141107,000000,41.7558,41.7558,41.2059,41.4982,84241.97688156,0
+AZZ.US,D,20141110,000000,41.5655,41.8083,41.1237,41.3456,96108.8494966,0
+AZZ.US,D,20141111,000000,41.2555,41.2901,40.8472,41.0494,78247.475183786,0
+AZZ.US,D,20141112,000000,40.7225,41.4456,40.562,41.3199,61640.717070725,0
+AZZ.US,D,20141113,000000,41.2634,41.4833,40.3757,40.6095,79716.07258575,0
+AZZ.US,D,20141114,000000,40.6016,40.8374,40.0993,40.3321,120755.04287195,0
+AZZ.US,D,20141117,000000,40.2251,40.5818,39.7198,39.8297,201887.22690441,0
+AZZ.US,D,20141118,000000,39.8883,40.562,39.7198,39.804,103308.50947475,0
+AZZ.US,D,20141119,000000,39.8209,39.9239,39.1838,39.591,79038.801893848,0
+AZZ.US,D,20141120,000000,39.3255,39.9239,39.271,39.7862,100456.09967547,0
+AZZ.US,D,20141121,000000,40.447,40.8374,40.0378,40.3757,86727.994339317,0
+AZZ.US,D,20141124,000000,40.6095,41.1881,40.4281,41.1158,84489.266478455,0
+AZZ.US,D,20141125,000000,41.0405,41.4833,40.5818,40.9721,128217.1326264,0
+AZZ.US,D,20141126,000000,40.9642,41.2218,40.7065,41.0405,82021.417235979,0
+AZZ.US,D,20141128,000000,40.7749,40.7749,39.7426,39.8585,101408.92163248,0
+AZZ.US,D,20141201,000000,39.4761,39.8297,38.8708,38.8886,125084.12483554,0
+AZZ.US,D,20141202,000000,39.0946,39.9774,39.0946,39.9417,106112.47069994,0
+AZZ.US,D,20141203,000000,39.8387,41.1524,39.8387,41.0405,103584.06073986,0
+AZZ.US,D,20141204,000000,40.9038,41.4358,40.6016,41.0583,137781.68862709,0
+AZZ.US,D,20141205,000000,41.0067,41.6131,41.0067,41.2723,69288.526359163,0
+AZZ.US,D,20141208,000000,41.0256,41.5943,40.3232,40.5193,141419.36906467,0
+AZZ.US,D,20141209,000000,40.1527,42.0044,39.8981,41.8727,149053.047519,0
+AZZ.US,D,20141210,000000,41.5745,42.1213,40.4005,40.7145,167835.95408473,0
+AZZ.US,D,20141211,000000,40.8284,41.6419,40.6967,41.0256,96081.597173677,0
+AZZ.US,D,20141212,000000,40.3757,40.766,39.9328,39.9417,128354.40358631,0
+AZZ.US,D,20141215,000000,40.1706,40.2439,39.164,39.2621,102889.63117796,0
+AZZ.US,D,20141216,000000,39.0679,40.6016,39.0045,39.9506,164443.54455346,0
+AZZ.US,D,20141217,000000,39.9417,40.7065,39.6396,40.5916,225387.81337171,0
+AZZ.US,D,20141218,000000,40.9919,41.3001,40.4559,41.1792,125238.55466544,0
+AZZ.US,D,20141219,000000,41.0325,41.8351,40.8948,41.6042,276968.38590266,0
+AZZ.US,D,20141222,000000,41.6042,42.1045,41.3625,42.0946,105809.66711191,0
+AZZ.US,D,20141223,000000,42.2789,42.692,41.5061,41.6517,145907.92758462,0
+AZZ.US,D,20141224,000000,41.5378,41.6131,41.4011,41.5843,77890.166949906,0
+AZZ.US,D,20141226,000000,41.6131,42.0044,41.4655,41.9698,54890.215748161,0
+AZZ.US,D,20141229,000000,42.057,42.4791,41.8351,42.0124,98307.203545725,0
+AZZ.US,D,20141230,000000,42.0669,42.5206,41.8172,42.2888,100088.69798866,0
+AZZ.US,D,20141231,000000,42.3413,42.4245,41.623,41.7637,133024.64425909,0
+AZZ.US,D,20150102,000000,41.9529,42.1491,40.552,41.4011,115368.16704084,0
+AZZ.US,D,20150105,000000,41.0494,41.3367,39.9962,40.2875,189579.27039613,0
+AZZ.US,D,20150106,000000,40.4737,40.7145,38.4903,38.6953,210759.3720338,0
+AZZ.US,D,20150107,000000,39.0778,39.1927,38.516,39.1214,159830.83656241,0
+AZZ.US,D,20150108,000000,39.4761,40.4995,39.2007,40.4193,224336.07557593,0
+AZZ.US,D,20150109,000000,40.9453,40.9453,37.4292,37.6006,445718.80682325,0
+AZZ.US,D,20150112,000000,37.4837,38.0326,36.7872,37.3252,364124.3426464,0
+AZZ.US,D,20150113,000000,37.6868,38.0999,36.0679,36.4781,272143.71539998,0
+AZZ.US,D,20150114,000000,35.848,36.7962,35.6478,35.7123,299763.44000984,0
+AZZ.US,D,20150115,000000,35.8906,35.9232,34.4916,34.6085,298066.73057155,0
+AZZ.US,D,20150116,000000,34.3936,35.1168,34.3936,34.9117,220200.78790869,0
+AZZ.US,D,20150120,000000,34.8761,35.6666,34.6611,34.9969,239560.03063697,0
+AZZ.US,D,20150121,000000,34.9969,35.8995,34.9969,35.8807,204695.22551078,0
+AZZ.US,D,20150122,000000,36.0679,37.456,35.5964,37.1627,216909.31290676,0
+AZZ.US,D,20150123,000000,37.3252,37.5551,36.7872,36.9219,135698.39994142,0
+AZZ.US,D,20150126,000000,37.0032,38.1693,36.4087,38.0038,192532.61472476,0
+AZZ.US,D,20150127,000000,37.4758,38.0326,37.4034,37.6184,113958.11166589,0
+AZZ.US,D,20150128,000000,37.669,38.1267,37.3926,37.6284,173563.98862503,0
+AZZ.US,D,20150129,000000,37.6085,38.311,37.0874,38.2852,121204.20152754,0
+AZZ.US,D,20150130,000000,37.9315,38.3278,37.5353,37.6868,171546.30738344,0
+AZZ.US,D,20150202,000000,37.8493,38.6439,37.6006,38.625,97041.484547744,0
+AZZ.US,D,20150203,000000,38.8252,40.0378,38.7964,39.9586,156819.95955206,0
+AZZ.US,D,20150204,000000,39.5989,39.7495,37.9315,38.0722,217118.2473825,0
+AZZ.US,D,20150205,000000,38.1119,39.0916,38.0048,38.8846,90738.123190177,0
+AZZ.US,D,20150206,000000,38.843,39.6376,38.6528,39.3136,139468.30461244,0
+AZZ.US,D,20150209,000000,39.2957,39.6742,38.8935,38.9559,71400.076713051,0
+AZZ.US,D,20150210,000000,39.2681,39.2681,38.4467,38.851,78377.680726641,0
+AZZ.US,D,20150211,000000,38.7162,39.4572,38.2356,39.3394,166218.98292463,0
+AZZ.US,D,20150212,000000,39.4146,39.9318,39.4146,39.8773,143590.47079087,0
+AZZ.US,D,20150213,000000,39.9764,40.3836,39.5256,40.0695,142169.3126177,0
+AZZ.US,D,20150217,000000,40.2003,40.4113,39.6742,39.8477,63867.332788066,0
+AZZ.US,D,20150218,000000,39.6564,40.9166,39.6564,40.7333,109628.02035701,0
+AZZ.US,D,20150219,000000,40.5203,41.0019,40.2251,40.9236,104840.6956302,0
+AZZ.US,D,20150220,000000,40.9166,41.0445,40.2182,41.0197,132617.87810582,0
+AZZ.US,D,20150223,000000,40.9671,40.9849,40.1241,40.7591,84333.827303264,0
+AZZ.US,D,20150224,000000,40.6709,40.9573,40.2092,40.6105,126897.91832787,0
+AZZ.US,D,20150225,000000,40.4381,40.9335,40.0616,40.9236,167235.39363513,0
+AZZ.US,D,20150226,000000,40.9849,41.0623,40.6461,40.8047,72808.113397408,0
+AZZ.US,D,20150227,000000,40.6809,41.091,40.5738,40.5738,71230.506703753,0
+AZZ.US,D,20150302,000000,40.5451,40.8502,40.3915,40.7502,150227.92544056,0
+AZZ.US,D,20150303,000000,40.6461,41.091,40.1706,40.4747,95377.074158853,0
+AZZ.US,D,20150304,000000,40.3331,40.4381,39.9952,40.3073,199711.07845174,0
+AZZ.US,D,20150305,000000,40.2092,40.6551,39.8971,40.342,122692.98583537,0
+AZZ.US,D,20150306,000000,39.9229,40.5015,39.6653,39.8873,158066.50098946,0
+AZZ.US,D,20150309,000000,39.9764,40.1527,39.6089,39.916,94034.64491857,0
+AZZ.US,D,20150310,000000,39.4058,39.4058,38.311,38.3476,164224.51662478,0
+AZZ.US,D,20150311,000000,38.5388,39.2511,38.311,39.1452,178666.2290834,0
+AZZ.US,D,20150312,000000,39.6187,39.9764,39.162,39.8109,133439.48517469,0
+AZZ.US,D,20150313,000000,39.6376,39.7574,38.8846,39.5702,108142.26408506,0
+AZZ.US,D,20150316,000000,39.702,39.8477,39.2056,39.5989,123588.27511066,0
+AZZ.US,D,20150317,000000,39.5177,39.916,39.2957,39.3592,166575.28181321,0
+AZZ.US,D,20150318,000000,39.3136,40.1904,39.162,40.0893,97616.811365008,0
+AZZ.US,D,20150319,000000,39.7852,40.1241,39.5009,39.6653,45448.799873271,0
+AZZ.US,D,20150320,000000,39.9229,41.2683,39.6653,41.2099,216168.45346138,0
+AZZ.US,D,20150323,000000,41.1653,42.1907,41.1653,41.9836,150791.14011431,0
+AZZ.US,D,20150324,000000,41.8509,42.1194,41.6478,42.046,94593.822211139,0
+AZZ.US,D,20150325,000000,42.0292,42.5107,41.0811,41.2,110265.92658247,0
+AZZ.US,D,20150326,000000,41.0623,41.4229,40.8304,40.9067,97060.662108319,0
+AZZ.US,D,20150327,000000,40.8215,41.3506,40.6551,41.2178,73100.823532507,0
+AZZ.US,D,20150330,000000,41.2763,42.2958,41.2763,42.2095,101312.02448431,0
+AZZ.US,D,20150331,000000,41.735,41.9143,40.9166,41.6191,120090.89366887,0
+AZZ.US,D,20150401,000000,41.2851,42.046,41.1832,41.7618,139035.29548155,0
+AZZ.US,D,20150402,000000,41.95,43.1814,41.3962,42.1283,187509.10319928,0
+AZZ.US,D,20150406,000000,41.6914,42.3592,41.6289,41.9668,89888.254453095,0
+AZZ.US,D,20150407,000000,41.9054,42.6722,41.7003,42.1561,144375.74142917,0
+AZZ.US,D,20150408,000000,42.046,42.8882,41.5339,41.7182,108475.3480319,0
+AZZ.US,D,20150409,000000,41.5805,41.8509,40.4291,40.7333,205748.98199713,0
+AZZ.US,D,20150410,000000,41.0533,41.091,40.7591,41.0623,59106.251038883,0
+AZZ.US,D,20150413,000000,40.9573,41.725,40.9573,41.4229,60449.68962446,0
+AZZ.US,D,20150414,000000,41.5626,41.5626,41.1366,41.3506,113288.91573634,0
+AZZ.US,D,20150415,000000,41.5269,41.9767,41.3862,41.415,101799.53826105,0
+AZZ.US,D,20150416,000000,41.4606,41.9599,41.2515,41.9331,95469.933925849,0
+AZZ.US,D,20150417,000000,41.6577,41.6577,40.4906,40.7482,93170.645347381,0
+AZZ.US,D,20150420,000000,40.9563,41.5537,40.6006,41.1643,72612.30041048,0
+AZZ.US,D,20150421,000000,41.2763,41.5447,40.9563,41.3417,93464.364827773,0
+AZZ.US,D,20150422,000000,41.9232,41.9232,39.6316,41.3229,92910.234261671,0
+AZZ.US,D,20150423,000000,41.199,42.9724,40.8126,42.7851,153424.52198491,0
+AZZ.US,D,20150424,000000,42.8367,43.3657,42.0758,43.0447,205931.67349524,0
+AZZ.US,D,20150427,000000,43.0527,43.8076,42.9466,43.3133,152307.17674507,0
+AZZ.US,D,20150428,000000,43.3301,43.9859,43.0982,43.4568,133337.54130005,0
+AZZ.US,D,20150429,000000,43.3301,43.3301,42.7405,42.8079,64607.182888162,0
+AZZ.US,D,20150430,000000,42.4097,42.48,41.5269,41.5725,193261.36202662,0
+AZZ.US,D,20150501,000000,42.2551,42.3443,41.5031,41.726,132446.28940593,0
+AZZ.US,D,20150504,000000,41.943,42.7227,41.7102,42.3443,99530.530041381,0
+AZZ.US,D,20150505,000000,42.2987,43.118,41.5626,41.9956,126645.5820045,0
+AZZ.US,D,20150506,000000,41.9073,42.2383,41.5349,42.1669,89918.534811898,0
+AZZ.US,D,20150507,000000,42.1213,42.7059,41.7013,42.4621,101545.1832471,0
+AZZ.US,D,20150508,000000,42.9378,42.9378,42.058,42.1837,89712.628372035,0
+AZZ.US,D,20150511,000000,42.2551,42.4621,41.5725,42.2551,60587.969929662,0
+AZZ.US,D,20150512,000000,41.9856,42.0956,41.406,41.7974,79675.698774013,0
+AZZ.US,D,20150513,000000,41.9688,42.7851,41.8351,42.7773,88262.199185355,0
+AZZ.US,D,20150514,000000,42.9199,43.5917,42.7673,43.4767,113813.77528893,0
+AZZ.US,D,20150515,000000,43.4866,43.9117,43.2498,43.8254,97065.708834787,0
+AZZ.US,D,20150518,000000,43.6619,44.3356,43.6263,43.9671,118820.12794442,0
+AZZ.US,D,20150519,000000,43.9117,44.1821,43.5995,44.0692,69902.208297578,0
+AZZ.US,D,20150520,000000,44.1455,44.3545,43.4866,43.8769,151417.94354154,0
+AZZ.US,D,20150521,000000,43.7532,44.3634,43.7532,44.2445,61595.296532521,0
+AZZ.US,D,20150522,000000,44.087,44.4229,43.7352,43.7898,71079.104909736,0
+AZZ.US,D,20150526,000000,43.6263,44.1266,42.4989,42.8565,92841.598781717,0
+AZZ.US,D,20150527,000000,42.912,43.7264,42.4721,43.1438,186677.40267748,0
+AZZ.US,D,20150528,000000,42.9556,43.2409,42.4017,43.1706,70127.292298017,0
+AZZ.US,D,20150529,000000,43.0249,43.6619,42.596,42.9556,89712.628372035,0
+AZZ.US,D,20150601,000000,43.2062,43.555,42.4365,43.3559,65108.827499004,0
+AZZ.US,D,20150602,000000,43.118,44.0038,43.0794,43.6808,82267.69748758,0
+AZZ.US,D,20150603,000000,43.9017,44.3634,43.6263,44.1266,125866.36743797,0
+AZZ.US,D,20150604,000000,43.9948,44.1553,43.1081,43.2587,63268.791029053,0
+AZZ.US,D,20150605,000000,43.4133,44.729,43.1518,44.621,137246.73562157,0
+AZZ.US,D,20150608,000000,44.4783,44.7131,44.1979,44.6398,114933.13921936,0
+AZZ.US,D,20150609,000000,44.7369,46.8997,44.4149,46.648,263939.75685486,0
+AZZ.US,D,20150610,000000,47.1583,48.4046,46.9879,47.5883,330925.96659968,0
+AZZ.US,D,20150611,000000,47.6795,48.4046,46.1824,46.4142,295991.51664823,0
+AZZ.US,D,20150612,000000,46.1646,46.1646,44.5942,45.6871,268019.53053097,0
+AZZ.US,D,20150615,000000,45.1858,45.9219,44.9816,45.8307,108126.11456036,0
+AZZ.US,D,20150616,000000,45.797,46.7095,45.5454,46.332,214571.66920714,0
+AZZ.US,D,20150617,000000,46.3964,46.6203,46.0199,46.3488,91609.18817842,0
+AZZ.US,D,20150618,000000,46.4687,46.6916,46.2696,46.3231,161346.87319317,0
+AZZ.US,D,20150619,000000,46.332,46.764,46.2696,46.332,179536.28472635,0
+AZZ.US,D,20150622,000000,46.6649,46.6649,46.1824,46.4499,193594.44597347,0
+AZZ.US,D,20150623,000000,46.5143,46.8363,46.441,46.5658,153791.92367172,0
+AZZ.US,D,20150624,000000,46.4598,46.7551,46.2775,46.4787,249610.08172381,0
+AZZ.US,D,20150625,000000,46.5143,46.648,46.1735,46.332,220819.51657357,0
+AZZ.US,D,20150626,000000,46.4311,46.8908,46.4311,46.5411,281411.52388441,0
+AZZ.US,D,20150629,000000,46.126,46.8175,45.5979,46.0804,148740.15047804,0
+AZZ.US,D,20150630,000000,46.4875,46.8274,46.1646,46.4222,162028.18126625,0
+AZZ.US,D,20150701,000000,47.2672,48.3848,45.4651,47.4704,504799.8242298,0
+AZZ.US,D,20150702,000000,47.4456,47.6507,45.1768,45.9219,376142.61705545,0
+AZZ.US,D,20150706,000000,45.4275,46.2963,45.2402,46.0021,153982.68993219,0
+AZZ.US,D,20150707,000000,46.0646,46.1547,44.9816,46.0021,167262.64595805,0
+AZZ.US,D,20150708,000000,45.7049,45.9139,44.8905,45.3551,167708.77657775,0
+AZZ.US,D,20150709,000000,44.8083,45.6345,44.7052,45.259,151189.83150522,0
+AZZ.US,D,20150710,000000,45.9665,46.2399,45.4928,46.1943,106576.76953492,0
+AZZ.US,D,20150713,000000,46.5262,47.0839,46.326,46.7867,161760.70476348,0
+AZZ.US,D,20150714,000000,46.651,47.1285,46.4252,46.9274,118251.86654421,0
+AZZ.US,D,20150715,000000,47.0553,47.0553,46.1022,46.326,140652.26664166,0
+AZZ.US,D,20150716,000000,46.4073,46.8323,45.582,45.9229,237191.09723326,0
+AZZ.US,D,20150717,000000,46.0398,46.4172,44.9529,46.3894,314397.9374195,0
+AZZ.US,D,20150720,000000,46.3706,47.197,46.0486,46.9918,124381.62051131,0
+AZZ.US,D,20150721,000000,46.9196,46.9196,45.8971,46.5519,113475.64461562,0
+AZZ.US,D,20150722,000000,46.2488,47.1375,46.2488,46.9552,162204.81669259,0
+AZZ.US,D,20150723,000000,46.9374,47.505,46.66,47.0018,258882.9369347,0
+AZZ.US,D,20150724,000000,46.8125,46.9374,46.1111,46.4073,202366.6659188,0
+AZZ.US,D,20150727,000000,46.1022,46.5698,45.798,46.2023,197470.33190029,0
+AZZ.US,D,20150728,000000,46.2894,46.6322,45.483,46.4073,118036.87599671,0
+AZZ.US,D,20150729,000000,46.3082,47.0641,46.1022,46.868,124266.55514785,0
+AZZ.US,D,20150730,000000,46.6233,46.973,46.326,46.3894,237854.23709105,0
+AZZ.US,D,20150731,000000,46.5519,47.197,46.2309,46.5173,169212.70106498,0
+AZZ.US,D,20150803,000000,46.4638,46.6233,45.8693,46.2577,136154.62401405,0
+AZZ.US,D,20150804,000000,46.2894,46.7224,46.2894,46.6322,92445.935426686,0
+AZZ.US,D,20150805,000000,46.9552,47.5754,46.4172,46.5856,83438.538027977,0
+AZZ.US,D,20150806,000000,46.8125,47.0018,46.0398,46.6422,114485.99925437,0
+AZZ.US,D,20150807,000000,46.3508,46.8958,46.1755,46.651,158867.92115247,0
+AZZ.US,D,20150810,000000,46.973,47.9459,46.7412,47.9023,133612.08321987,0
+AZZ.US,D,20150811,000000,47.4862,48.1074,46.3796,47.7736,98693.782793115,0
+AZZ.US,D,20150812,000000,47.3614,47.6953,46.7412,47.4069,83552.594046137,0
+AZZ.US,D,20150813,000000,47.3525,48.2154,47.2891,47.7389,104020.09790663,0
+AZZ.US,D,20150814,000000,47.4952,48.3046,47.3703,48.0004,159647.135719,0
+AZZ.US,D,20150817,000000,47.7993,48.1976,47.1464,48.1708,129273.91714863,0
+AZZ.US,D,20150818,000000,47.9459,47.9459,47.3158,47.4515,87221.564187812,0
+AZZ.US,D,20150819,000000,46.8225,47.2891,46.4727,47.1009,105578.52703971,0
+AZZ.US,D,20150820,000000,46.7957,46.8403,45.9159,45.9407,125829.0216621,0
+AZZ.US,D,20150821,000000,45.2144,45.9942,44.7439,45.0223,187570.67326218,0
+AZZ.US,D,20150824,000000,42.5157,45.6167,40.4579,43.775,304369.08258382,0
+AZZ.US,D,20150825,000000,44.628,44.9172,42.6148,42.6415,124043.489838,0
+AZZ.US,D,20150826,000000,43.5757,44.4199,42.801,44.3802,134498.28838751,0
+AZZ.US,D,20150827,000000,44.6755,45.4374,42.2383,43.2528,649817.5092656,0
+AZZ.US,D,20150828,000000,43.0715,44.5734,43.0715,44.5368,182896.39520823,0
+AZZ.US,D,20150831,000000,44.3614,45.6345,44.3327,45.483,158309.75320519,0
+AZZ.US,D,20150901,000000,44.8518,46.7412,44.4139,44.5824,314731.02136634,0
+AZZ.US,D,20150902,000000,45.2501,45.9753,44.7617,45.9575,276461.69456535,0
+AZZ.US,D,20150903,000000,46.2894,46.5856,45.8168,45.8793,196245.99605934,0
+AZZ.US,D,20150904,000000,45.3651,45.8793,45.2402,45.6791,99680.922490105,0
+AZZ.US,D,20150908,000000,46.2894,46.9632,45.788,46.2647,107801.10537587,0
+AZZ.US,D,20150909,000000,46.8323,46.8958,45.9575,46.0398,147633.90803642,0
+AZZ.US,D,20150910,000000,45.9942,46.2399,45.5374,45.6791,115662.89586652,0
+AZZ.US,D,20150911,000000,45.3551,46.0922,44.7983,46.0922,99460.885216134,0
+AZZ.US,D,20150914,000000,46.2309,46.2309,45.0599,45.6613,109360.54385425,0
+AZZ.US,D,20150915,000000,45.8971,47.2256,45.7614,46.8858,113698.70992547,0
+AZZ.US,D,20150916,000000,47.0018,47.7656,46.76,47.5754,114701.99914716,0
+AZZ.US,D,20150917,000000,47.5378,48.1976,47.1732,47.3981,88563.993428095,0
+AZZ.US,D,20150918,000000,46.7323,47.3803,46.0298,46.2211,230625.30609939,0
+AZZ.US,D,20150921,000000,46.5519,46.7867,46.1675,46.5856,73760.935354421,0
+AZZ.US,D,20150922,000000,46.0744,46.2023,45.5889,45.8168,106691.83489838,0
+AZZ.US,D,20150923,000000,45.907,46.1576,45.0867,45.3729,101959.01481742,0
+AZZ.US,D,20150924,000000,44.9707,45.6881,44.7359,45.5889,183147.7221863,0
+AZZ.US,D,20150925,000000,45.8327,45.8327,44.7131,45.3383,214045.80030925,0
+AZZ.US,D,20150928,000000,45.0074,45.2947,44.1871,44.5279,425099.90116874,0
+AZZ.US,D,20150929,000000,43.9909,46.7867,43.0814,46.5015,340426.93384688,0
+AZZ.US,D,20150930,000000,46.6322,46.6322,42.9298,43.766,404954.37845686,0
+AZZ.US,D,20151001,000000,43.757,44.0276,42.264,42.4998,390272.44181839,0
+AZZ.US,D,20151002,000000,42.1937,43.657,41.6993,43.6125,147183.74003554,0
+AZZ.US,D,20151005,000000,43.9245,46.7036,43.873,46.4073,256277.81673232,0
+AZZ.US,D,20151006,000000,46.7134,47.5853,46.5856,47.0553,250536.6607032,0
+AZZ.US,D,20151007,000000,47.3257,48.5889,47.3257,48.1728,228297.75585271,0
+AZZ.US,D,20151008,000000,47.7844,50.6724,47.7844,50.2553,237061.9010357,0
+AZZ.US,D,20151009,000000,50.3465,50.8924,50.1306,50.3366,159631.99553961,0
+AZZ.US,D,20151012,000000,49.5806,49.8125,46.2557,46.4054,378351.06455751,0
+AZZ.US,D,20151013,000000,46.2081,47.3813,46.0794,46.7659,197906.36906706,0
+AZZ.US,D,20151014,000000,46.7026,47.8182,46.6678,47.1285,191578.78342245,0
+AZZ.US,D,20151015,000000,47.4079,48.0728,46.5331,47.9589,101725.85605463,0
+AZZ.US,D,20151016,000000,48.1094,48.2907,47.4079,47.8954,205667.22502837,0
+AZZ.US,D,20151019,000000,47.6349,48.1094,46.6936,47.3079,181378.33988689,0
+AZZ.US,D,20151020,000000,47.299,48.0113,47.0146,47.4079,82040.594796556,0
+AZZ.US,D,20151021,000000,47.6349,48.0193,46.8759,46.9196,111269.21580415,0
+AZZ.US,D,20151022,000000,47.1197,49.1755,47.1197,48.7841,127907.26362132,0
+AZZ.US,D,20151023,000000,49.2012,49.6777,48.4354,49.1011,133563.63464578,0
+AZZ.US,D,20151026,000000,49.012,49.3905,48.4987,48.8693,153532.52193131,0
+AZZ.US,D,20151027,000000,48.7494,49.3181,47.9589,48.8782,226082.2429336,0
+AZZ.US,D,20151028,000000,48.9664,50.1751,48.8317,49.8977,263909.47649606,0
+AZZ.US,D,20151029,000000,49.4251,50.6071,49.4251,50.2811,169838.49514693,0
+AZZ.US,D,20151030,000000,50.2911,50.6348,48.9832,49.8798,197351.22915566,0
+AZZ.US,D,20151102,000000,49.9235,51.8594,49.7055,51.8406,144881.42342119,0
+AZZ.US,D,20151103,000000,51.6979,52.6519,51.3283,52.1566,189806.37308716,0
+AZZ.US,D,20151104,000000,52.4568,53.1295,51.3551,51.7257,141292.1915577,0
+AZZ.US,D,20151105,000000,51.7345,52.1664,51.4819,51.9673,95625.37310104,0
+AZZ.US,D,20151106,000000,51.5532,52.7728,50.7874,52.3042,180485.06930219,0
+AZZ.US,D,20151109,000000,52.3042,52.4826,51.6424,52.1051,105008.24694891,0
+AZZ.US,D,20151110,000000,51.8326,52.6609,51.4531,52.5004,126793.95576264,0
+AZZ.US,D,20151111,000000,52.6272,53.1583,52.3825,52.6519,102835.12653212,0
+AZZ.US,D,20151112,000000,52.219,52.4736,50.8241,50.8924,107713.29233534,0
+AZZ.US,D,20151113,000000,50.4912,51.5978,50.2475,51.0856,114930.11118348,0
+AZZ.US,D,20151116,000000,51.2481,51.7345,50.8607,51.6899,177272.32323315,0
+AZZ.US,D,20151117,000000,51.8494,52.0505,51.3917,51.5185,154975.88570094,0
+AZZ.US,D,20151118,000000,51.8772,52.7906,51.472,52.0595,360421.05476475,0
+AZZ.US,D,20151119,000000,51.8871,52.2765,51.5612,51.9763,163404.9282465,0
+AZZ.US,D,20151120,000000,52.3289,53.1671,51.79,52.4468,249153.85765117,0
+AZZ.US,D,20151123,000000,52.2953,52.5707,51.8594,52.2953,168948.25259811,0
+AZZ.US,D,20151124,000000,52.0872,53.6378,51.8871,53.4733,111929.32762607,0
+AZZ.US,D,20151125,000000,53.5545,54.0875,53.2315,53.4188,100617.59492242,0
+AZZ.US,D,20151127,000000,53.294,54.4105,53.294,53.9786,40600.914428851,0
+AZZ.US,D,20151130,000000,54.0875,54.0875,51.5532,53.6704,158965.82764592,0
+AZZ.US,D,20151201,000000,53.7893,54.3571,53.2216,53.8448,76520.485386701,0
+AZZ.US,D,20151202,000000,53.6001,54.0617,52.9502,53.2028,125784.61046919,0
+AZZ.US,D,20151203,000000,53.6378,53.6378,52.005,52.3825,95574.905836368,0
+AZZ.US,D,20151204,000000,52.4468,53.3296,52.2477,53.0066,98951.165842944,0
+AZZ.US,D,20151207,000000,53.0234,53.0234,50.9786,51.2481,221643.14233302,0
+AZZ.US,D,20151208,000000,50.9687,51.1649,50.1028,50.5515,133110.43860902,0
+AZZ.US,D,20151209,000000,50.5179,51.2382,49.8798,50.076,112155.4209718,0
+AZZ.US,D,20151210,000000,49.8798,50.8924,49.8224,50.6903,126688.98385212,0
+AZZ.US,D,20151211,000000,49.9235,50.2911,49.3993,49.8422,82202.090043507,0
+AZZ.US,D,20151214,000000,49.8888,50.408,49.4429,50.1562,108225.03039913,0
+AZZ.US,D,20151215,000000,50.4258,50.8141,49.7768,50.0205,118362.89452649,0
+AZZ.US,D,20151216,000000,50.4178,51.2828,50.0205,51.0668,89746.946112013,0
+AZZ.US,D,20151217,000000,51.0945,51.0945,49.8977,49.9749,93511.804056565,0
+AZZ.US,D,20151218,000000,49.6342,49.9235,48.3085,48.7306,299298.13182956,0
+AZZ.US,D,20151221,000000,49.0655,49.3993,48.696,49.2012,69438.918807886,0
+AZZ.US,D,20151222,000000,49.3538,50.2197,48.8505,50.2108,90620.029790844,0
+AZZ.US,D,20151223,000000,50.4912,51.0044,50.4812,50.8429,49254.031629561,0
+AZZ.US,D,20151224,000000,51.1381,51.8078,50.9498,51.1213,41911.044619743,0
+AZZ.US,D,20151228,000000,50.9875,51.0945,50.2911,50.6526,74289.832288186,0
+AZZ.US,D,20151229,000000,50.9964,51.8326,50.7606,51.58,72651.664876924,0
+AZZ.US,D,20151230,000000,51.3917,51.8406,50.0384,51.6523,245382.94363486,0
+AZZ.US,D,20151231,000000,51.6256,51.7811,50.076,50.0948,151689.45742547,0
+AZZ.US,D,20160104,000000,49.1368,49.3815,47.1009,47.3357,235133.04217992,0
+AZZ.US,D,20160105,000000,47.5586,47.7597,46.1824,46.9552,175801.7071406,0
+AZZ.US,D,20160106,000000,46.3498,47.2009,46.1824,46.5757,100826.52939817,0
+AZZ.US,D,20160107,000000,45.794,46.6312,45.0817,45.5513,191528.31615777,0
+AZZ.US,D,20160108,000000,45.469,47.506,44.3624,45.5513,281632.57050367,0
+AZZ.US,D,20160111,000000,44.5041,45.5771,42.8932,45.2254,405598.34075408,0
+AZZ.US,D,20160112,000000,45.7574,46.5301,44.9004,45.9031,193798.33372274,0
+AZZ.US,D,20160113,000000,46.0992,46.7857,44.8291,45.1085,164413.26419465,0
+AZZ.US,D,20160114,000000,45.37,46.1665,44.6874,45.3501,152960.22314993,0
+AZZ.US,D,20160115,000000,44.4496,45.0262,43.5213,44.3714,201095.90019435,0
+AZZ.US,D,20160119,000000,44.7735,46.2696,43.9433,44.2782,210438.40023048,0
+AZZ.US,D,20160120,000000,43.656,44.7637,42.694,44.2425,168601.03781716,0
+AZZ.US,D,20160121,000000,44.2425,44.9925,43.3955,43.5946,203204.42251236,0
+AZZ.US,D,20160122,000000,44.3148,44.9282,44.0464,44.4863,125955.18982379,0
+AZZ.US,D,20160125,000000,44.1702,44.4585,42.8159,42.9813,152587.77473665,0
+AZZ.US,D,20160126,000000,43.4331,44.3902,43.2696,44.2247,141233.64953067,0
+AZZ.US,D,20160127,000000,43.9433,44.4189,43.5569,43.7214,134389.27909582,0
+AZZ.US,D,20160128,000000,44.2505,44.4407,43.7948,44.0751,88506.460746368,0
+AZZ.US,D,20160129,000000,44.1871,46.4054,44.1415,46.4054,196295.45397872,0
+AZZ.US,D,20160201,000000,45.8565,46.5421,44.9004,46.0636,136133.42776289,0
+AZZ.US,D,20160202,000000,45.3779,45.9467,44.4773,44.6398,90489.824247988,0
+AZZ.US,D,20160203,000000,45.1273,45.6068,44.082,44.7141,78606.802108253,0
+AZZ.US,D,20160204,000000,44.6498,45.5354,44.4011,45.0361,134336.79314056,0
+AZZ.US,D,20160205,000000,44.7735,45.2104,43.8086,43.9225,123233.99491266,0
+AZZ.US,D,20160208,000000,43.2835,44.3981,42.697,44.3327,108890.1889475,0
+AZZ.US,D,20160209,000000,43.5173,44.7825,43.438,44.306,101351.38895076,0
+AZZ.US,D,20160210,000000,44.4675,44.8637,43.6353,44.2317,104710.49008735,0
+AZZ.US,D,20160211,000000,43.3013,44.4853,42.5276,44.1603,159653.19179077,0
+AZZ.US,D,20160212,000000,44.7379,44.9292,43.8789,44.3802,109094.07669678,0
+AZZ.US,D,20160216,000000,45.0737,45.0737,44.1939,44.8291,120064.65069124,0
+AZZ.US,D,20160217,000000,45.1273,46.2329,44.8736,45.4255,120753.02418137,0
+AZZ.US,D,20160218,000000,45.4542,46.8085,45.4542,45.6692,114742.3729589,0
+AZZ.US,D,20160219,000000,45.5632,45.7614,44.7231,45.3889,77757.942716466,0
+AZZ.US,D,20160222,000000,45.9505,46.439,45.0509,45.7435,186196.9543178,0
+AZZ.US,D,20160223,000000,45.5354,46.0942,45.0272,45.1015,140811.74319801,0
+AZZ.US,D,20160224,000000,44.8736,45.5354,44.296,45.1639,162208.85407376,0
+AZZ.US,D,20160225,000000,45.2551,45.7524,44.3981,45.154,149558.72951101,0
+AZZ.US,D,20160226,000000,45.3086,46.1715,44.6646,46.0496,95617.298338692,0
+AZZ.US,D,20160229,000000,46.2042,46.4212,45.5533,45.6613,122908.98572817,0
+AZZ.US,D,20160301,000000,46.2042,47.8667,46.015,47.6349,188760.69136315,0
+AZZ.US,D,20160302,000000,47.5308,48.0034,46.8541,47.9885,95856.513173239,0
+AZZ.US,D,20160303,000000,47.8192,49.2151,47.7527,49.0793,132897.46675211,0
+AZZ.US,D,20160304,000000,49.0694,50.9409,48.8357,50.5971,287758.28708959,0
+AZZ.US,D,20160307,000000,50.407,50.7072,49.8294,50.6982,155108.10993437,0
+AZZ.US,D,20160308,000000,50.2901,50.3177,49.5965,49.6747,88376.255203514,0
+AZZ.US,D,20160309,000000,49.8294,50.2721,49.4389,49.7125,130937.31819223,0
+AZZ.US,D,20160310,000000,49.9383,50.4535,48.2213,48.3818,181679.12478434,0
+AZZ.US,D,20160311,000000,48.7881,49.4221,48.5721,49.3231,137391.07199853,0
+AZZ.US,D,20160314,000000,49.1705,50.1206,48.8733,49.9036,107706.22691829,0
+AZZ.US,D,20160315,000000,49.539,50.2009,49.3231,49.7748,99765.707494754,0
+AZZ.US,D,20160316,000000,49.6669,50.9796,49.5965,50.5437,81101.903673651,0
+AZZ.US,D,20160317,000000,50.5873,51.9337,50.2623,51.6662,89816.59093726,0
+AZZ.US,D,20160318,000000,51.9812,52.1616,51.1569,51.1669,183560.54441132,0
+AZZ.US,D,20160321,000000,51.1163,52.1011,50.8439,51.357,81075.660696022,0
+AZZ.US,D,20160322,000000,51.0321,51.5998,50.3257,51.4491,124532.01296003,0
+AZZ.US,D,20160323,000000,51.3114,51.4036,50.4535,50.617,99706.156122441,0
+AZZ.US,D,20160324,000000,50.2721,50.9746,49.3152,50.8349,64425.500735342,0
+AZZ.US,D,20160328,000000,50.8755,51.0242,50.0928,50.1206,160621.15392718,0
+AZZ.US,D,20160329,000000,49.9036,51.7653,49.7303,51.7474,152260.74686157,0
+AZZ.US,D,20160330,000000,52.0099,52.2042,51.4036,51.4928,124693.50820698,0
+AZZ.US,D,20160331,000000,51.367,51.6563,50.8251,51.1767,154298.61500904,0
+AZZ.US,D,20160401,000000,50.6626,51.7751,50.4545,51.7107,156584.78209869,0
+AZZ.US,D,20160404,000000,51.5908,51.5908,50.3079,50.3356,130481.0941196,0
+AZZ.US,D,20160405,000000,49.7303,50.407,49.5232,49.5776,117026.52135797,0
+AZZ.US,D,20160406,000000,49.4588,49.7391,48.9426,49.5965,197915.4531747,0
+AZZ.US,D,20160407,000000,49.4123,49.7223,49.2428,49.6927,137763.52041181,0
+AZZ.US,D,20160408,000000,50.2375,50.4912,49.3875,50.0552,121623.07982432,0
+AZZ.US,D,20160411,000000,50.407,50.9974,49.8006,49.9036,78023.400528642,0
+AZZ.US,D,20160412,000000,50.083,50.9409,49.9126,50.407,79457.680190627,0
+AZZ.US,D,20160413,000000,50.8349,51.5116,50.6071,51.4225,86473.639325368,0
+AZZ.US,D,20160414,000000,51.5215,51.5562,50.8151,50.9885,61108.792101079,0
+AZZ.US,D,20160415,000000,51.0054,51.8276,50.9974,51.6285,77802.353909377,0
+AZZ.US,D,20160418,000000,51.3947,52.0555,51.357,51.6285,74755.140468465,0
+AZZ.US,D,20160419,000000,51.8722,52.3517,51.6196,51.9812,82438.276842173,0
+AZZ.US,D,20160420,000000,51.8445,52.118,51.2828,51.6454,70361.460406096,0
+AZZ.US,D,20160421,000000,50.7478,51.8534,50.1959,50.713,92345.000897342,0
+AZZ.US,D,20160422,000000,50.5932,51.6275,50.5932,51.6275,138535.6695613,0
+AZZ.US,D,20160425,000000,51.4383,51.6454,50.0453,50.1434,69889.086808763,0
+AZZ.US,D,20160426,000000,50.506,51.2015,49.8987,51.1381,279862.17885897,0
+AZZ.US,D,20160427,000000,51.0024,52.1952,50.1781,52.1011,111384.28116761,0
+AZZ.US,D,20160428,000000,51.7465,52.0733,50.5833,50.8221,93395.729347819,0
+AZZ.US,D,20160429,000000,50.7032,51.2193,49.2973,49.7867,137228.56740629,0
+AZZ.US,D,20160502,000000,50.0225,51.5374,49.9769,51.5106,147968.00132854,0
+AZZ.US,D,20160503,000000,50.9479,51.5632,49.9769,50.3307,90015.431960069,0
+AZZ.US,D,20160504,000000,50.1959,50.7032,49.6777,50.1602,103201.51887364,0
+AZZ.US,D,20160505,000000,50.4118,50.72,49.9937,50.2415,88388.367347035,0
+AZZ.US,D,20160506,000000,50.0968,50.7676,49.552,50.5833,110651.49648457,0
+AZZ.US,D,20160509,000000,50.3782,50.6685,49.6599,50.1959,81936.632231331,0
+AZZ.US,D,20160510,000000,50.5308,51.0559,50.1781,50.8032,52184.161016433,0
+AZZ.US,D,20160511,000000,50.5397,51.1034,50.3039,50.3405,55885.430207499,0
+AZZ.US,D,20160512,000000,50.4396,50.8597,50.1246,50.4218,74085.94453891,0
+AZZ.US,D,20160513,000000,50.3128,50.4773,49.3617,49.6777,92113.860825143,0
+AZZ.US,D,20160516,000000,49.9512,51.2679,49.9512,51.0222,85315.920273786,0
+AZZ.US,D,20160517,000000,50.9667,51.6087,49.5074,49.9333,104177.55577241,0
+AZZ.US,D,20160518,000000,49.8432,51.258,49.2616,50.9003,102423.3136524,0
+AZZ.US,D,20160519,000000,50.5575,51.5205,49.6143,49.9937,110163.98270783,0
+AZZ.US,D,20160520,000000,50.2949,51.2382,50.2949,51.1381,95616.288993399,0
+AZZ.US,D,20160523,000000,51.0658,51.6087,50.6586,50.9667,78784.4468799,0
+AZZ.US,D,20160524,000000,51.3006,52.8055,51.3006,52.5341,131331.97220197,0
+AZZ.US,D,20160525,000000,52.8323,53.2335,52.4638,52.5885,99830.305593535,0
+AZZ.US,D,20160526,000000,52.7252,52.9878,52.1001,52.5073,78110.204223878,0
+AZZ.US,D,20160527,000000,52.5073,53.4871,52.3973,53.4773,128494.7025821,0
+AZZ.US,D,20160531,000000,53.5248,53.9558,52.8511,53.5059,118887.75407908,0
+AZZ.US,D,20160601,000000,53.2246,54.1292,52.8799,54.0033,103802.07932325,0
+AZZ.US,D,20160602,000000,53.9845,54.0499,53.2147,53.5595,196612.38840087,0
+AZZ.US,D,20160603,000000,53.5952,53.5952,52.8987,53.3326,96626.643632138,0
+AZZ.US,D,20160606,000000,53.4971,53.9112,53.4971,53.6754,252816.7717211,0
+AZZ.US,D,20160607,000000,53.7131,54.2926,53.4871,54.0598,114392.13014207,0
+AZZ.US,D,20160608,000000,54.3025,55.2249,54.3025,55.11,129931.00093468,0
+AZZ.US,D,20160609,000000,54.8356,55,54.3937,54.8108,101291.83757845,0
+AZZ.US,D,20160610,000000,54.2669,54.9901,53.7319,54.7018,142565.98531802,0
+AZZ.US,D,20160613,000000,54.6563,54.7374,53.4039,53.6665,176816.09916052,0
+AZZ.US,D,20160614,000000,53.4227,54.3381,53.2335,53.9132,91157.001486956,0
+AZZ.US,D,20160615,000000,54.1559,54.3759,53.7596,53.8319,59166.81175649,0
+AZZ.US,D,20160616,000000,53.3851,54.257,53.1602,54.1826,87441.601461782,0
+AZZ.US,D,20160617,000000,54.2837,54.475,53.4039,53.4317,217084.93898782,0
+AZZ.US,D,20160620,000000,54.2312,54.475,53.608,53.7596,194463.49227112,0
+AZZ.US,D,20160621,000000,53.8864,54.0033,53.069,53.6576,96402.568976993,0
+AZZ.US,D,20160622,000000,53.7943,54.5383,53.4317,53.4415,88277.339364756,0
+AZZ.US,D,20160623,000000,54.0598,54.8356,53.9657,54.4838,95576.924526954,0
+AZZ.US,D,20160624,000000,52.4162,53.0869,51.4027,51.8812,210301.12927058,0
+AZZ.US,D,20160627,000000,51.048,51.1291,49.8432,50.8597,185926.44977916,0
+AZZ.US,D,20160628,000000,51.4641,51.7741,50.8507,51.4541,193751.90383924,0
+AZZ.US,D,20160629,000000,52.1258,53.1146,51.9624,52.1526,201759.04005214,0
+AZZ.US,D,20160630,000000,52.2636,54.3837,51.7009,54.3759,257503.16191856,0
+AZZ.US,D,20160701,000000,54.2758,54.6413,53.8666,54.3669,152325.34496035,0
+AZZ.US,D,20160705,000000,52.6777,53.9845,51.039,52.7718,255485.48067696,0
+AZZ.US,D,20160706,000000,52.753,54.6205,51.7009,54.4184,398024.21367206,0
+AZZ.US,D,20160707,000000,54.574,55.11,53.2514,53.5149,220273.46076981,0
+AZZ.US,D,20160708,000000,54.2669,54.9653,54.1926,54.5016,233790.61293964,0
+AZZ.US,D,20160711,000000,54.8008,55.7064,54.7117,55.1367,156111.39915607,0
+AZZ.US,D,20160712,000000,55.2923,56.6407,55.0832,55.2447,215385.20151366,0
+AZZ.US,D,20160713,000000,55.7985,55.7985,54.9356,55.328,318373.74853039,0
+AZZ.US,D,20160714,000000,55.647,57.1618,55.4171,57.0806,333988.32021999,0
+AZZ.US,D,20160715,000000,57.4808,57.4808,56.3078,56.5911,145098.43265927,0
+AZZ.US,D,20160718,000000,57.0172,57.57,56.5733,56.7516,126239.82519654,0
+AZZ.US,D,20160719,000000,56.3623,57.3084,56.3623,56.6981,109032.50663388,0
+AZZ.US,D,20160720,000000,56.7982,57.2253,56.3266,56.9349,89449.189250447,0
+AZZ.US,D,20160721,000000,56.7427,57.3203,56.5278,56.6723,216846.73349857,0
+AZZ.US,D,20160722,000000,56.5366,56.7378,56.0096,56.499,122634.44380835,0
+AZZ.US,D,20160725,000000,56.3266,56.4177,55.7074,56.0096,111990.89768897,0
+AZZ.US,D,20160726,000000,56.18,56.7982,56.1443,56.4415,74603.738674448,0
+AZZ.US,D,20160727,000000,56.4267,56.715,56.171,56.5733,98192.138182272,0
+AZZ.US,D,20160728,000000,56.4177,56.5278,56.0096,56.2741,65141.126548395,0
+AZZ.US,D,20160729,000000,56.2642,56.7516,55.9392,56.4177,174175.65187287,0
+AZZ.US,D,20160801,000000,56.2741,57.5185,55.8808,57.2995,180077.29380364,0
+AZZ.US,D,20160802,000000,57.0904,58.0515,56.818,57.1004,222779.66513344,0
+AZZ.US,D,20160803,000000,57.0618,57.4452,56.8458,57.0618,104218.93892944,0
+AZZ.US,D,20160804,000000,57.1895,57.8989,56.6883,56.9795,89085.824944806,0
+AZZ.US,D,20160805,000000,57.2451,58.2437,57.2163,58.0991,106794.78811831,0
+AZZ.US,D,20160808,000000,57.989,58.3339,57.7454,58.2348,56625.280307594,0
+AZZ.US,D,20160809,000000,58.2982,58.6152,58.0277,58.4805,69454.058987288,0
+AZZ.US,D,20160810,000000,58.2626,58.8064,58.0713,58.4805,154767.96057049,0
+AZZ.US,D,20160811,000000,58.8698,59.1334,58.4706,58.6885,95945.335559063,0
+AZZ.US,D,20160812,000000,58.6539,58.9273,58.0445,58.6539,106741.29281776,0
+AZZ.US,D,20160815,000000,58.6985,59.7536,58.6985,59.4633,73866.916610232,0
+AZZ.US,D,20160816,000000,59.3256,59.5307,58.9987,59.3434,103284.28518771,0
+AZZ.US,D,20160817,000000,59.1076,59.9369,59.062,59.5505,64903.930404435,0
+AZZ.US,D,20160818,000000,59.699,60.5353,59.6119,60.4531,139269.46358963,0
+AZZ.US,D,20160819,000000,60.2351,61.7777,59.3702,61.3091,216216.90203546,0
+AZZ.US,D,20160822,000000,61.2248,61.2248,60.1994,60.4719,158884.07067716,0
+AZZ.US,D,20160823,000000,60.4719,61.1792,60.1935,60.7185,98706.90428193,0
+AZZ.US,D,20160824,000000,60.6423,61.1238,60.3787,60.7185,96877.970610207,0
+AZZ.US,D,20160825,000000,60.5164,61.5131,60.5066,60.887,91414.384536785,0
+AZZ.US,D,20160826,000000,60.887,61.1584,59.7536,60.1717,189317.84996513,0
+AZZ.US,D,20160829,000000,60.1351,60.879,59.9983,60.5164,84548.817850767,0
+AZZ.US,D,20160830,000000,60.5164,60.8692,60.0973,60.6056,76019.850121152,0
+AZZ.US,D,20160831,000000,60.4907,60.5768,59.4256,60.3718,101979.20172328,0
+AZZ.US,D,20160901,000000,60.3242,60.6146,59.7378,60.5412,85252.331520299,0
+AZZ.US,D,20160902,000000,60.9811,61.2803,60.3094,60.5264,167177.8609534,0
+AZZ.US,D,20160906,000000,60.6244,60.6244,59.6704,59.8051,120374.51969633,0
+AZZ.US,D,20160907,000000,59.708,59.9706,59.2077,59.9369,150716.4485626,0
+AZZ.US,D,20160908,000000,59.6624,59.8051,59.2533,59.4256,84916.219537582,0
+AZZ.US,D,20160909,000000,58.9789,58.9789,57.7077,57.7077,100690.26778355,0
+AZZ.US,D,20160912,000000,57.2253,58.3437,57.1222,58.2268,107266.15237035,0
+AZZ.US,D,20160913,000000,57.682,58.0703,56.7982,57.0716,104265.36881293,0
+AZZ.US,D,20160914,000000,57.2817,57.4729,56.5733,57.1816,86211.209549073,0
+AZZ.US,D,20160915,000000,57.3084,57.889,57.1777,57.5353,193296.68911189,0
+AZZ.US,D,20160916,000000,57.6522,57.8603,56.9517,57.8435,289000.79114582,0
+AZZ.US,D,20160919,000000,58.0991,58.6707,57.2451,58.3805,174989.18417938,0
+AZZ.US,D,20160920,000000,58.9431,58.9689,57.9802,58.5528,103603.23830044,0
+AZZ.US,D,20160921,000000,58.9987,59.5505,58.7539,59.2355,138630.54801888,0
+AZZ.US,D,20160922,000000,59.9537,60.4075,59.2305,60.3421,176985.66916981,0
+AZZ.US,D,20160923,000000,60.1449,60.5066,59.5773,59.6892,150412.63562927,0
+AZZ.US,D,20160926,000000,59.5158,60.1171,58.7975,58.8164,148937.98215554,0
+AZZ.US,D,20160927,000000,58.9184,59.2453,58.4171,58.9273,203512.27282686,0
+AZZ.US,D,20160928,000000,59.0888,59.5773,58.8639,59.2791,150208.74788,0
+AZZ.US,D,20160929,000000,58.9511,59.5247,58.3527,58.7619,102664.54717753,0
+AZZ.US,D,20160930,000000,59.1076,59.6555,58.6449,59.3157,88711.357840938,0
+AZZ.US,D,20161003,000000,59.4068,60.0419,59.1076,59.9448,132090.99986264,0
+AZZ.US,D,20161004,000000,60.032,60.3619,58.96,59.172,106609.06858432,0
+AZZ.US,D,20161005,000000,55.0822,55.8996,50.8647,50.8885,1664868.6316551,0
+AZZ.US,D,20161006,000000,50.7834,53.4079,50.7834,52.9918,513209.68921479,0
+AZZ.US,D,20161007,000000,52.9363,53.0829,50.6912,50.727,482372.17180944,0
+AZZ.US,D,20161010,000000,50.8795,51.3462,50.084,50.4,231203.66095254,0
+AZZ.US,D,20161011,000000,50.2475,50.5288,49.22,49.3012,213961.01530461,0
+AZZ.US,D,20161012,000000,49.7738,50.3752,49.3012,49.7105,465606.9464853,0
+AZZ.US,D,20161013,000000,49.2746,50.2553,49.2746,49.8382,226066.0934089,0
+AZZ.US,D,20161014,000000,50.3485,50.9023,49.7203,49.7738,177040.17381566,0
+AZZ.US,D,20161017,000000,49.6817,49.6817,48.9991,49.1824,129835.11313179,0
+AZZ.US,D,20161018,000000,49.868,50.0463,48.9099,49.0893,177718.45385285,0
+AZZ.US,D,20161019,000000,49.5004,50.4574,49.4093,50.184,183052.84372872,0
+AZZ.US,D,20161020,000000,49.9116,49.9551,49.3617,49.6817,185380.3939754,0
+AZZ.US,D,20161021,000000,49.1349,49.5936,48.9288,49.545,92637.711032441,0
+AZZ.US,D,20161024,000000,49.9551,50.506,49.3181,49.5004,128325.13257279,0
+AZZ.US,D,20161025,000000,49.5936,50.4109,48.4076,48.679,173209.70842704,0
+AZZ.US,D,20161026,000000,48.2243,49.0437,48.0866,48.7246,146592.26369358,0
+AZZ.US,D,20161027,000000,48.8158,48.8633,48.1778,48.4512,117896.57700092,0
+AZZ.US,D,20161028,000000,48.4076,49.1299,48.4076,48.5899,103903.01385259,0
+AZZ.US,D,20161031,000000,48.8158,48.8158,48.0866,48.5413,111552.84183161,0
+AZZ.US,D,20161101,000000,48.5899,48.6345,47.8112,47.8112,143106.99439531,0
+AZZ.US,D,20161102,000000,47.9073,48.0866,47.0869,47.3128,284548.56905644,0
+AZZ.US,D,20161103,000000,47.405,47.5378,46.6738,46.9027,211758.6238743,0
+AZZ.US,D,20161104,000000,46.9462,48.7692,46.9027,47.9975,207287.22422434,0
+AZZ.US,D,20161107,000000,48.9991,49.545,48.679,49.4093,149029.83257725,0
+AZZ.US,D,20161108,000000,49.1824,50.2523,48.9991,49.9551,110010.56222323,0
+AZZ.US,D,20161109,000000,49.4093,55.6548,49.4093,55.3794,396886.68152635,0
+AZZ.US,D,20161110,000000,55.8372,56.5664,54.469,54.6968,273206.55599398,0
+AZZ.US,D,20161111,000000,54.9703,56.3821,54.4224,56.1077,208906.21407503,0
+AZZ.US,D,20161114,000000,56.7011,57.4333,56.0641,57.2499,181278.41470284,0
+AZZ.US,D,20161115,000000,57.4769,57.8405,56.5664,57.6126,199910.92881984,0
+AZZ.US,D,20161116,000000,57.4333,58.207,56.5208,57.3382,168458.72013078,0
+AZZ.US,D,20161117,000000,57.6126,58.1605,57.1142,57.5245,91290.235065692,0
+AZZ.US,D,20161118,000000,57.567,58.6627,57.2946,58.6152,143812.52675542,0
+AZZ.US,D,20161121,000000,58.8906,59.0274,57.6126,58.4795,129334.47786624,0
+AZZ.US,D,20161122,000000,58.8906,59.9398,57.9782,59.8923,147033.34758681,0
+AZZ.US,D,20161123,000000,59.5703,60.6215,58.4795,60.5313,105858.11568599,0
+AZZ.US,D,20161125,000000,60.8504,61.3962,60.3014,60.8504,67766.433656647,0
+AZZ.US,D,20161128,000000,60.6215,60.6215,59.4831,59.6644,223532.63672236,0
+AZZ.US,D,20161129,000000,59.7566,60.4867,59.072,59.1176,78261.606017895,0
+AZZ.US,D,20161130,000000,59.2553,60.1667,59.1641,59.3454,112524.8413492,0
+AZZ.US,D,20161201,000000,59.5277,60.4411,58.638,59.0274,133335.52260947,0
+AZZ.US,D,20161202,000000,59.2553,59.712,58.2972,58.7539,92118.90755161,0
+AZZ.US,D,20161205,000000,59.4376,60.4411,59.0274,59.4376,166576.29115851,0
+AZZ.US,D,20161206,000000,59.6644,60.669,59.1641,60.4411,151449.23324564,0
+AZZ.US,D,20161207,000000,60.574,61.7162,60.2578,61.6181,130022.85135638,0
+AZZ.US,D,20161208,000000,58.8906,60.0736,55.6548,57.567,489287.19641483,0
+AZZ.US,D,20161209,000000,57.3382,58.3873,56.4277,58.2972,212020.04430531,0
+AZZ.US,D,20161212,000000,58.207,58.845,58.1059,58.4795,154773.00729696,0
+AZZ.US,D,20161213,000000,58.9353,59.2553,57.886,59.2097,117711.86681222,0
+AZZ.US,D,20161214,000000,59.1176,59.4831,57.8405,58.1139,97592.587077965,0
+AZZ.US,D,20161215,000000,58.3428,60.027,58.1605,59.3077,227723.43838074,0
+AZZ.US,D,20161216,000000,59.5277,59.8239,58.2972,58.7073,537679.24716379,0
+AZZ.US,D,20161219,000000,59.1176,59.2553,57.9782,58.7073,137642.39897659,0
+AZZ.US,D,20161220,000000,59.0274,59.6198,58.0257,59.6198,89982.123565385,0
+AZZ.US,D,20161221,000000,59.4376,60.027,59.1641,59.2097,138662.84706827,0
+AZZ.US,D,20161222,000000,59.1641,59.391,58.207,58.7539,70347.329571987,0
+AZZ.US,D,20161223,000000,58.9799,59.4376,58.527,58.8906,71335.47861427,0
+AZZ.US,D,20161227,000000,59.072,60.0736,57.9336,59.6644,82177.865756464,0
+AZZ.US,D,20161228,000000,59.9398,59.9398,58.3873,58.527,55206.14082501,0
+AZZ.US,D,20161229,000000,58.7539,59.2989,58.0693,58.7985,60980.605248812,0
+AZZ.US,D,20161230,000000,58.7985,59.2097,58.207,58.2516,118246.81981774,0
+AZZ.US,D,20170103,000000,59.1176,59.1176,58.207,58.7073,187218.41175476,0
+AZZ.US,D,20170104,000000,59.072,60.027,58.9362,59.8923,131622.66364648,0
+AZZ.US,D,20170105,000000,59.6644,60.0062,58.3428,58.9353,228071.66250698,0
+AZZ.US,D,20170106,000000,54.6968,56.8398,52.9195,54.5601,646071.82888162,0
+AZZ.US,D,20170109,000000,54.1034,54.1946,52.1001,52.2834,465127.50747091,0
+AZZ.US,D,20170110,000000,54.0607,54.6968,52.3706,53.922,285040.12021435,0
+AZZ.US,D,20170111,000000,54.1034,55.0168,53.4643,54.9703,251721.6320777,0
+AZZ.US,D,20170112,000000,55.0168,55.0168,53.3742,54.5156,161069.30323747,0
+AZZ.US,D,20170113,000000,54.788,55.1753,54.149,54.5156,148185.01056664,0
+AZZ.US,D,20170117,000000,54.4224,54.5156,52.7847,52.9195,168712.06579944,0
+AZZ.US,D,20170118,000000,53.1463,53.6476,52.6896,53.5575,211140.90455472,0
+AZZ.US,D,20170119,000000,53.6922,54.2857,52.4638,52.7372,246322.64410306,0
+AZZ.US,D,20170120,000000,53.0998,53.8765,53.0998,53.5139,160818.98560469,0
+AZZ.US,D,20170123,000000,53.5575,54.0123,53.0998,53.4198,135723.63357376,0
+AZZ.US,D,20170124,000000,53.7388,54.5156,53.7388,54.1946,180833.29342842,0
+AZZ.US,D,20170125,000000,54.8781,55.4706,54.788,55.107,99772.772911808,0
+AZZ.US,D,20170126,000000,55.107,55.3794,54.6968,54.8316,101037.4825645,0
+AZZ.US,D,20170127,000000,55.0614,55.2665,54.469,54.788,80550.80114343,0
+AZZ.US,D,20170130,000000,54.1946,54.7424,53.6476,54.2421,147498.65576709,0
+AZZ.US,D,20170131,000000,54.2421,54.3778,53.602,54.2857,144354.54517801,0
+AZZ.US,D,20170201,000000,54.5601,55.3368,53.9657,54.2421,115226.85869975,0
+AZZ.US,D,20170202,000000,54.0311,54.3967,53.2077,53.2999,225067.85091369,0
+AZZ.US,D,20170203,000000,53.8498,54.5344,53.4822,54.2134,87664.666771634,0
+AZZ.US,D,20170206,000000,54.1222,54.3967,53.4822,53.8498,71025.609609183,0
+AZZ.US,D,20170207,000000,54.0777,54.8088,53.1612,53.7101,156990.53890665,0
+AZZ.US,D,20170208,000000,53.4822,53.5734,52.5232,53.0254,109732.99226753,0
+AZZ.US,D,20170209,000000,53.1156,53.8498,52.429,53.2077,410505.77757081,0
+AZZ.US,D,20170210,000000,53.3891,53.7567,52.3399,53.3444,187529.29010515,0
+AZZ.US,D,20170213,000000,53.6635,54.3967,53.6635,54.3045,94483.803574153,0
+AZZ.US,D,20170214,000000,53.937,54.1668,53.4357,53.8944,129002.4032647,0
+AZZ.US,D,20170215,000000,53.8498,54.3045,53.7101,53.8498,129867.41218118,0
+AZZ.US,D,20170216,000000,53.937,54.0311,53.2543,53.9835,116865.02611102,0
+AZZ.US,D,20170217,000000,53.8944,53.937,53.07,53.7101,108218.97432736,0
+AZZ.US,D,20170221,000000,53.7567,54.8088,53.6635,54.7622,81801.379962009,0
+AZZ.US,D,20170222,000000,54.5344,54.7732,54.2134,54.6255,50672.161766851,0
+AZZ.US,D,20170223,000000,54.7622,54.7622,53.3891,53.6635,71898.693288013,0
+AZZ.US,D,20170224,000000,53.1612,54.4868,53.0254,54.4868,105935.83527358,0
+AZZ.US,D,20170227,000000,54.5344,55.3566,53.937,55.3566,170803.42924746,0
+AZZ.US,D,20170228,000000,55.2645,55.3784,53.5734,53.619,130989.80414749,0
+AZZ.US,D,20170301,000000,54.5344,55.5855,54.2134,55.3566,141303.29435592,0
+AZZ.US,D,20170302,000000,55.2159,55.4468,54.1222,54.3045,75360.747644532,0
+AZZ.US,D,20170303,000000,54.3501,54.9207,53.8022,54.2134,79249.755060178,0
+AZZ.US,D,20170306,000000,53.8944,53.937,53.3444,53.619,62966.996786313,0
+AZZ.US,D,20170307,000000,53.619,53.8944,52.8887,52.9333,53663.861216625,0
+AZZ.US,D,20170308,000000,53.0254,53.619,52.3399,52.3399,63883.482312761,0
+AZZ.US,D,20170309,000000,52.429,53.3444,51.792,51.9258,89642.983546788,0
+AZZ.US,D,20170310,000000,52.429,53.0036,52.3399,52.7044,69998.096100455,0
+AZZ.US,D,20170313,000000,52.7044,53.3444,52.3775,53.07,74546.205992721,0
+AZZ.US,D,20170314,000000,52.9789,53.0254,52.4756,52.9333,61726.511420669,0
+AZZ.US,D,20170315,000000,53.3444,54.8088,53.0254,54.4868,107770.82501707,0
+AZZ.US,D,20170316,000000,54.8088,54.8088,53.8944,53.9835,55202.103443836,0
+AZZ.US,D,20170317,000000,54.1222,54.4868,53.7101,54.1222,272955.22901592,0
+AZZ.US,D,20170320,000000,54.1668,54.1668,53.6635,53.9835,59845.091793686,0
+AZZ.US,D,20170321,000000,54.3501,54.3501,52.112,52.1546,88321.750557668,0
+AZZ.US,D,20170322,000000,51.9733,52.4756,51.1064,51.6068,98803.8014301,0
+AZZ.US,D,20170323,000000,51.6989,52.6589,50.9221,51.9733,65464.117042298,0
+AZZ.US,D,20170324,000000,52.1992,52.5232,51.471,51.6068,140426.17329592,0
+AZZ.US,D,20170327,000000,51.0142,52.4756,50.8319,52.2487,82044.63217773,0
+AZZ.US,D,20170328,000000,51.9733,52.7044,51.9733,52.2487,115843.56867405,0
+AZZ.US,D,20170329,000000,52.1546,53.07,52.0209,52.6143,68595.106142566,0
+AZZ.US,D,20170330,000000,52.6143,53.4357,52.6143,53.3444,112630.82260501,0
+AZZ.US,D,20170331,000000,53.3444,54.5344,53.1612,54.3967,209199.93355543,0
+AZZ.US,D,20170403,000000,54.4868,54.8088,52.1992,52.3399,109710.78667107,0
+AZZ.US,D,20170404,000000,52.3399,52.9333,52.3399,52.751,89237.226738823,0
+AZZ.US,D,20170405,000000,53.2543,53.8944,53.2543,53.5734,222178.09533855,0
+AZZ.US,D,20170406,000000,53.5734,53.7567,52.8402,53.1156,100792.21165818,0
+AZZ.US,D,20170407,000000,52.8402,53.8498,52.751,53.7101,163071.84429967,0
+AZZ.US,D,20170410,000000,53.5287,54.5344,52.2963,53.7567,79631.287581101,0
+AZZ.US,D,20170411,000000,53.619,54.8088,53.4357,54.7622,61721.464694201,0
+AZZ.US,D,20170412,000000,54.7622,54.7622,53.2077,53.4822,87680.816296329,0
+AZZ.US,D,20170413,000000,53.5287,53.5734,52.3399,52.429,81292.669934112,0
+AZZ.US,D,20170417,000000,52.5677,53.3891,52.4756,53.1156,115588.20431481,0
+AZZ.US,D,20170418,000000,52.8402,53.619,52.5232,53.5734,131093.76671272,0
+AZZ.US,D,20170419,000000,53.8944,54.9435,53.3444,53.7567,347471.15464984,0
+AZZ.US,D,20170420,000000,50.7378,52.112,48.7266,49.8244,522355.3669187,0
+AZZ.US,D,20170421,000000,49.873,52.7966,49.873,51.8822,341855.1574371,0
+AZZ.US,D,20170424,000000,52.7728,54.3293,52.3141,54.1926,168074.15957398,0
+AZZ.US,D,20170425,000000,54.7434,56.4366,54.5601,55.9322,196549.80899267,0
+AZZ.US,D,20170426,000000,55.7975,56.0284,55.0644,55.4765,183411.16130789,0
+AZZ.US,D,20170427,000000,55.7975,55.7975,54.6047,55.1991,132980.23306617,0
+AZZ.US,D,20170428,000000,55.2942,55.3398,54.1014,54.146,130962.55182458,0
+AZZ.US,D,20170501,000000,54.3293,54.4214,53.6863,54.0093,75330.467285729,0
+AZZ.US,D,20170502,000000,54.146,54.468,53.4585,53.8726,94256.700883128,0
+AZZ.US,D,20170503,000000,53.5516,53.5516,52.6777,52.9551,111760.76696206,0
+AZZ.US,D,20170504,000000,53.0908,53.2781,52.4855,53.0462,65192.60315836,0
+AZZ.US,D,20170505,000000,53.4585,53.4585,52.6777,53.0462,62713.651117658,0
+AZZ.US,D,20170508,000000,52.9105,53.3672,52.749,53.2781,67958.209262401,0
+AZZ.US,D,20170509,000000,53.3226,53.7804,52.7262,53.0462,122816.12596117,0
+AZZ.US,D,20170510,000000,52.9551,53.0908,52.22,52.862,86003.284418623,0
+AZZ.US,D,20170511,000000,52.542,52.8154,51.579,52.542,83634.351014906,0
+AZZ.US,D,20170512,000000,52.2685,52.2685,51.1669,51.4888,104942.63950484,0
+AZZ.US,D,20170515,000000,51.7167,52.4736,51.7167,52.22,85321.976345547,0
+AZZ.US,D,20170516,000000,52.1744,52.6361,51.4423,51.6711,67171.929278808,0
+AZZ.US,D,20170517,000000,50.7082,51.1669,49.7897,49.8372,111777.92583205,0
+AZZ.US,D,20170518,000000,49.5162,50.2949,49.333,49.7897,75109.420666464,0
+AZZ.US,D,20170519,000000,50.1582,50.4792,49.7897,49.7897,94904.70056152,0
+AZZ.US,D,20170522,000000,50.0205,50.937,49.8372,50.0661,62676.3053418,0
+AZZ.US,D,20170523,000000,50.2504,50.3415,49.4033,50.2504,72412.450042377,0
+AZZ.US,D,20170524,000000,50.3891,50.937,49.8372,50.1582,88656.853195091,0
+AZZ.US,D,20170525,000000,50.4326,50.6179,49.8372,49.973,59738.101192581,0
+AZZ.US,D,20170526,000000,50.0205,50.4792,49.5162,50.2504,76151.0650093,0
+AZZ.US,D,20170530,000000,50.1582,50.1582,49.653,49.8848,48233.583537887,0
+AZZ.US,D,20170531,000000,50.2504,50.2504,49.013,49.7451,85072.668058066,0
+AZZ.US,D,20170601,000000,49.8848,50.8479,49.4707,50.8479,77896.223021668,0
+AZZ.US,D,20170602,000000,50.8895,52.8154,50.8895,51.6711,96939.540673106,0
+AZZ.US,D,20170605,000000,51.4423,51.4888,50.7993,50.8895,79754.427706901,0
+AZZ.US,D,20170606,000000,50.5695,51.1223,50.0661,50.6635,73775.066188529,0
+AZZ.US,D,20170607,000000,50.7537,50.7537,49.6084,49.8372,94345.523268951,0
+AZZ.US,D,20170608,000000,49.8372,51.7633,49.6084,51.3501,90148.665538804,0
+AZZ.US,D,20170609,000000,51.579,53.0026,51.261,52.7262,99263.053538618,0
+AZZ.US,D,20170612,000000,52.7262,53.3672,52.3597,52.7262,99807.090651785,0
+AZZ.US,D,20170613,000000,52.6777,53.0462,52.1744,52.3597,47808.649169346,0
+AZZ.US,D,20170614,000000,52.4043,52.4954,51.7167,52.22,64815.108018612,0
+AZZ.US,D,20170615,000000,51.6246,52.542,51.6246,52.2685,64174.173757274,0
+AZZ.US,D,20170616,000000,51.6246,51.9,50.6635,51.6711,158703.39786963,0
+AZZ.US,D,20170619,000000,51.9,52.3597,51.7633,52.22,49104.648526131,0
+AZZ.US,D,20170620,000000,51.9436,51.9436,50.9112,50.9856,41508.315847659,0
+AZZ.US,D,20170621,000000,51.0301,51.5344,49.9284,50.0205,61608.418021336,0
+AZZ.US,D,20170622,000000,50.0205,51.0747,50.0205,50.6635,57598.289170476,0
+AZZ.US,D,20170623,000000,50.8895,51.261,50.6635,50.937,116337.13852254,0
+AZZ.US,D,20170626,000000,50.937,51.6711,50.8479,51.1669,46230.033130397,0
+AZZ.US,D,20170627,000000,51.1669,51.8544,50.2038,50.2949,64497.164251177,0
+AZZ.US,D,20170628,000000,50.4326,50.8895,50.1136,50.8479,142918.24682543,0
+AZZ.US,D,20170629,000000,51.0747,51.579,50.0661,50.7082,60750.474521907,0
+AZZ.US,D,20170630,000000,50.8895,51.6246,50.6179,51.1669,63788.603855178,0
+AZZ.US,D,20170703,000000,51.3026,52.4954,51.3026,52.3597,49050.143880284,0
+AZZ.US,D,20170705,000000,52.4043,52.862,51.0747,51.579,123596.34987301,0
+AZZ.US,D,20170706,000000,46.3072,49.013,46.3072,47.9142,338479.90677582,0
+AZZ.US,D,20170707,000000,47.6833,48.1807,44.3356,44.3832,376782.54197149,0
+AZZ.US,D,20170710,000000,44.0137,46.2151,43.6689,45.3889,264746.22374432,0
+AZZ.US,D,20170711,000000,45.482,45.804,44.7052,44.9321,173387.35319868,0
+AZZ.US,D,20170712,000000,45.2076,45.5276,44.5189,44.7924,91121.674401686,0
+AZZ.US,D,20170713,000000,45.8466,46.7659,45.7564,46.4925,228791.3257012,0
+AZZ.US,D,20170714,000000,46.4638,47.3366,45.9565,47.1533,173293.48408639,0
+AZZ.US,D,20170717,000000,47.29,47.7508,46.6005,47.197,181193.62969818,0
+AZZ.US,D,20170718,000000,47.0612,47.29,46.7857,47.0156,130111.67374219,0
+AZZ.US,D,20170719,000000,47.1067,48.0252,46.648,47.9826,129997.61772403,0
+AZZ.US,D,20170720,000000,47.9351,48.1194,47.4307,47.4307,135250.25063112,0
+AZZ.US,D,20170721,000000,47.6131,47.8419,46.9225,47.0612,169316.66363022,0
+AZZ.US,D,20170724,000000,47.1067,47.1067,46.3241,46.4162,155879.24973857,0
+AZZ.US,D,20170725,000000,46.7857,47.8419,46.648,47.6596,175316.21205446,0
+AZZ.US,D,20170726,000000,47.6131,47.6131,45.7722,46.3241,150118.91614887,0
+AZZ.US,D,20170727,000000,46.2775,46.648,46.1408,46.3696,79886.651940342,0
+AZZ.US,D,20170728,000000,46.3241,46.4162,45.7257,46.2339,88119.881498979,0
+AZZ.US,D,20170731,000000,46.3241,46.8779,46.0486,46.648,80812.221574432,0
+AZZ.US,D,20170801,000000,46.8313,46.8313,45.7722,46.2775,122063.15437226,0
+AZZ.US,D,20170802,000000,46.0486,46.4162,45.7722,46.1883,80025.941590838,0
+AZZ.US,D,20170803,000000,46.1408,46.2775,45.6801,46.0041,83885.677992974,0
+AZZ.US,D,20170804,000000,46.0576,46.9225,46.0486,46.6926,69128.040457506,0
+AZZ.US,D,20170807,000000,46.4162,46.6926,45.8644,46.2339,72240.861342491,0
+AZZ.US,D,20170808,000000,46.1883,47.1533,45.9109,46.1408,68490.134232047,0
+AZZ.US,D,20170809,000000,45.9565,46.2775,45.4037,46.0932,112556.1310533,0
+AZZ.US,D,20170810,000000,45.7722,45.9565,45.3581,45.5424,93243.318208508,0
+AZZ.US,D,20170811,000000,45.5424,45.8644,45.3135,45.588,90014.422614776,0
+AZZ.US,D,20170814,000000,45.8644,46.0486,45.4978,45.6345,84682.051429503,0
+AZZ.US,D,20170815,000000,45.588,45.6801,45.3135,45.6345,81275.511064123,0
+AZZ.US,D,20170816,000000,45.7257,45.8644,45.267,45.3581,63462.585325395,0
+AZZ.US,D,20170817,000000,45.1738,45.4502,43.7482,43.7482,95659.690841018,0
+AZZ.US,D,20170818,000000,43.3806,44.2207,43.3331,43.5639,82927.809309494,0
+AZZ.US,D,20170821,000000,43.5639,43.7026,42.5048,43.5173,135839.7082825,0
+AZZ.US,D,20170822,000000,43.656,44.2534,43.656,44.2534,115019.94291459,0
+AZZ.US,D,20170823,000000,43.9305,44.2089,43.2885,43.4272,68209.53624047,0
+AZZ.US,D,20170824,000000,43.6105,43.6105,43.1052,43.1508,71327.403851923,0
+AZZ.US,D,20170825,000000,43.3331,43.7482,42.9675,43.6105,214412.19265078,0
+AZZ.US,D,20170828,000000,43.7026,43.8403,43.2885,43.5173,103937.33159257,0
+AZZ.US,D,20170829,000000,43.3331,43.979,43.1052,43.7482,81874.052823137,0
+AZZ.US,D,20170830,000000,43.656,44.0246,43.5639,43.8403,99271.128300965,0
+AZZ.US,D,20170831,000000,43.979,45.0361,43.8314,44.9915,104816.47134315,0
+AZZ.US,D,20170901,000000,45.0827,45.2907,44.5299,44.6706,85536.966893051,0
+AZZ.US,D,20170905,000000,44.7171,44.8063,43.7482,43.979,91600.104070779,0
+AZZ.US,D,20170906,000000,44.3941,44.9915,44.301,44.4843,80319.66107123,0
+AZZ.US,D,20170907,000000,44.5299,44.5299,43.7026,43.8403,54945.729739301,0
+AZZ.US,D,20170908,000000,43.7482,44.6706,43.6105,44.4843,85560.181834801,0
+AZZ.US,D,20170911,000000,44.7587,45.2204,44.6706,44.9915,50313.844187679,0
+AZZ.US,D,20170912,000000,44.9915,45.6801,44.9915,45.588,81240.183978853,0
+AZZ.US,D,20170913,000000,45.5424,46.0636,45.4978,46.0041,58896.307217847,0
+AZZ.US,D,20170914,000000,46.0486,46.2339,45.7257,46.1883,51313.09602819,0
+AZZ.US,D,20170915,000000,46.1883,47.0156,46.0041,46.967,230256.89506728,0
+AZZ.US,D,20170918,000000,47.0612,47.4307,46.5539,47.197,97120.213480633,0
+AZZ.US,D,20170919,000000,47.197,47.5655,46.5539,46.7857,96586.2698204,0
+AZZ.US,D,20170920,000000,46.9225,47.2682,46.4638,46.5113,86403.994500121,0
+AZZ.US,D,20170921,000000,46.3696,46.6936,46.1408,46.1408,76688.036705413,0
+AZZ.US,D,20170922,000000,46.1408,47.0156,46.1408,46.8779,88244.030970072,0
+AZZ.US,D,20170925,000000,41.2198,44.945,41.2198,43.4738,341974.26018173,0
+AZZ.US,D,20170926,000000,43.2885,44.3941,43.1052,44.3466,143796.37723073,0
+AZZ.US,D,20170927,000000,44.2089,45.4037,43.2885,45.0361,220524.78774789,0
+AZZ.US,D,20170928,000000,44.945,45.267,43.8869,45.2204,121459.56588678,0
+AZZ.US,D,20170929,000000,44.9915,44.9915,44.3941,44.8063,108122.07717919,0
+AZZ.US,D,20171002,000000,44.7587,46.3241,44.5754,46.1883,236453.26582375,0
+AZZ.US,D,20171003,000000,43.5173,46.1883,41.723,44.2089,388831.09673936,0
+AZZ.US,D,20171004,000000,43.9305,44.8984,43.7026,43.7026,220786.20817888,0
+AZZ.US,D,20171005,000000,43.7482,44.2089,41.9549,42.692,247508.62482286,0
+AZZ.US,D,20171006,000000,42.1837,42.9675,42.0005,42.5048,152364.7094268,0
+AZZ.US,D,20171009,000000,42.5989,42.9209,41.9103,42.1837,225307.06574823,0
+AZZ.US,D,20171010,000000,42.4156,43.1964,42.2759,43.1052,151087.88763059,0
+AZZ.US,D,20171011,000000,43.2429,43.3331,42.7367,43.0576,144208.19011046,0
+AZZ.US,D,20171012,000000,43.1052,43.9305,43.0299,43.3806,188073.32721832,0
+AZZ.US,D,20171013,000000,43.6105,43.7482,43.0576,43.5639,158432.89333099,0
+AZZ.US,D,20171016,000000,43.5639,44.301,43.4738,43.7026,124326.10652017,0
+AZZ.US,D,20171017,000000,43.5827,44.0454,43.5827,43.9047,116845.84855044,0
+AZZ.US,D,20171018,000000,44.0454,44.2742,43.6739,43.767,172338.64343879,0
+AZZ.US,D,20171019,000000,43.4906,43.5827,42.915,43.445,117042.67088266,0
+AZZ.US,D,20171020,000000,43.767,43.767,43.2587,43.5827,153235.77441504,0
+AZZ.US,D,20171023,000000,43.5827,43.5827,43.0735,43.0735,108350.18921551,0
+AZZ.US,D,20171024,000000,42.8436,43.5827,42.8436,43.3984,94895.616453879,0
+AZZ.US,D,20171025,000000,43.3043,43.3499,42.4751,43.2587,143237.19993816,0
+AZZ.US,D,20171026,000000,43.3499,44.2297,43.0269,43.8611,87425.451937088,0
+AZZ.US,D,20171027,000000,43.7224,44.5061,43.445,44.3684,131789.2056199,0
+AZZ.US,D,20171030,000000,44.0454,44.092,43.0269,43.767,101832.84665573,0
+AZZ.US,D,20171031,000000,43.9047,44.4139,43.3984,44.1355,91234.721074552,0
+AZZ.US,D,20171101,000000,44.5061,44.9678,43.445,43.4906,139843.7810616,0
+AZZ.US,D,20171102,000000,43.6739,43.8126,43.122,43.6293,76323.663054479,0
+AZZ.US,D,20171103,000000,43.445,43.9047,42.6593,42.7069,83009.566278263,0
+AZZ.US,D,20171106,000000,42.5662,43.445,42.4751,43.2142,85205.901636801,0
+AZZ.US,D,20171107,000000,43.122,43.122,41.8281,42.2442,152357.64400974,0
+AZZ.US,D,20171108,000000,41.9668,42.1521,41.2723,41.8757,114761.55051947,0
+AZZ.US,D,20171109,000000,41.5051,41.9668,40.767,40.8582,121698.78072132,0
+AZZ.US,D,20171110,000000,40.6293,41.1832,40.6293,40.9503,75021.607625934,0
+AZZ.US,D,20171113,000000,40.8126,41.5973,40.5808,40.6293,164657.52575566,0
+AZZ.US,D,20171114,000000,40.3034,40.6739,39.9358,40.5332,98193.147527566,0
+AZZ.US,D,20171115,000000,40.1667,40.9067,39.8665,40.1191,145685.87162006,0
+AZZ.US,D,20171116,000000,40.2588,41.3654,40.2588,41.3209,100535.83795365,0
+AZZ.US,D,20171117,000000,40.9979,41.6904,40.9979,41.3209,107268.17106094,0
+AZZ.US,D,20171120,000000,41.2723,41.7806,40.9503,41.6904,79536.409123517,0
+AZZ.US,D,20171121,000000,42.0114,42.3086,41.7806,42.0114,77124.073872182,0
+AZZ.US,D,20171122,000000,42.1065,42.5375,41.735,41.7806,54637.879424799,0
+AZZ.US,D,20171124,000000,41.9203,41.9668,41.1832,41.735,41295.343990741,0
+AZZ.US,D,20171127,000000,41.735,42.1977,41.6458,42.1065,170043.39224149,0
+AZZ.US,D,20171128,000000,42.1521,44.092,42.058,43.9978,179968.28451195,0
+AZZ.US,D,20171129,000000,43.9978,44.9678,43.9978,44.4139,152347.5505568,0
+AZZ.US,D,20171130,000000,44.5517,44.8291,44.092,44.4139,127844.68421312,0
+AZZ.US,D,20171201,000000,44.3684,44.3684,42.058,43.8611,189757.92451308,0
+AZZ.US,D,20171204,000000,44.5061,45.0123,43.4906,43.5352,85827.658337563,0
+AZZ.US,D,20171205,000000,43.6739,43.9978,43.0735,43.6739,98065.970020592,0
+AZZ.US,D,20171206,000000,43.6739,43.9978,43.5352,43.8611,93186.794872076,0
+AZZ.US,D,20171207,000000,43.767,44.4595,43.6293,43.8126,70442.208029571,0
+AZZ.US,D,20171208,000000,43.9503,44.2297,43.3043,43.3499,73178.543120103,0
+AZZ.US,D,20171211,000000,43.4906,43.4906,42.9368,43.0735,73577.234511013,0
+AZZ.US,D,20171212,000000,43.3043,43.9978,43.0735,43.9503,117591.75472229,0
+AZZ.US,D,20171213,000000,43.8611,44.7359,43.8126,44.6448,94261.747609595,0
+AZZ.US,D,20171214,000000,44.6923,45.0599,44.2297,44.5061,235336.9299292,0
+AZZ.US,D,20171215,000000,44.6448,46.0288,44.5744,45.7059,556058.41561214,0
+AZZ.US,D,20171218,000000,46.0288,46.5817,45.3819,45.7059,141248.78971008,0
+AZZ.US,D,20171219,000000,45.9377,46.8601,45.6127,46.2617,197246.25724514,0
+AZZ.US,D,20171220,000000,46.3984,47.2752,46.3984,46.7679,130223.71106977,0
+AZZ.US,D,20171221,000000,47.0453,47.3218,46.653,47.1375,120434.07106864,0
+AZZ.US,D,20171222,000000,47.2306,47.5982,46.9076,47.4605,118280.12821242,0
+AZZ.US,D,20171226,000000,47.508,47.5982,47.0453,47.3218,77530.84002544,0
+AZZ.US,D,20171227,000000,47.5506,47.5506,46.9235,47.3673,70756.114415833,0
+AZZ.US,D,20171228,000000,47.4605,47.828,47.3218,47.5506,102200.24834255,0
+AZZ.US,D,20171229,000000,47.6923,47.6923,47.183,47.183,201397.69443709,0
+AZZ.US,D,20180102,000000,47.3218,48.1995,47.183,47.3218,316912.21654548,0
+AZZ.US,D,20180103,000000,47.3673,47.828,46.8135,47.7844,165917.18868188,0
+AZZ.US,D,20180104,000000,48.0143,48.8921,47.5982,47.7379,140675.4815834,0
+AZZ.US,D,20180105,000000,47.828,48.153,46.6292,46.7679,175034.60471758,0
+AZZ.US,D,20180108,000000,46.7224,46.9988,46.1695,46.76,122327.60283914,0
+AZZ.US,D,20180109,000000,44.0454,44.3208,42.1977,43.8611,772763.84076963,0
+AZZ.US,D,20180110,000000,43.5827,44.5061,43.3984,43.7224,226823.10237899,0
+AZZ.US,D,20180111,000000,43.8126,43.8126,43.2142,43.5352,308634.57579393,0
+AZZ.US,D,20180112,000000,43.3499,43.6739,43.1686,43.5352,201658.1055228,0
+AZZ.US,D,20180116,000000,43.5827,44.092,43.1686,43.3984,140544.26669525,0
+AZZ.US,D,20180117,000000,43.6739,43.8611,42.8922,43.3499,155501.75459883,0
+AZZ.US,D,20180118,000000,43.122,44.0454,42.8436,43.3043,130778.85098116,0
+AZZ.US,D,20180119,000000,43.2587,43.8611,42.7961,43.767,171795.61567092,0
+AZZ.US,D,20180122,000000,43.767,44.092,43.1686,43.767,126263.04013829,0
+AZZ.US,D,20180123,000000,43.6293,43.8126,43.3043,43.445,72618.35648224,0
+AZZ.US,D,20180124,000000,43.445,43.8611,43.0735,43.3043,115154.18583863,0
+AZZ.US,D,20180125,000000,43.3499,43.5827,42.8436,43.0269,113442.33622094,0
+AZZ.US,D,20180126,000000,43.0269,43.9364,42.7069,43.3984,151045.49512826,0
+AZZ.US,D,20180129,000000,43.2142,43.3043,42.7505,42.8922,167184.92637045,0
+AZZ.US,D,20180130,000000,42.4295,42.8922,42.2898,42.4295,115660.87717593,0
+AZZ.US,D,20180131,000000,42.6593,42.6593,41.6458,42.0114,117988.42742262,0
+AZZ.US,D,20180201,000000,41.7806,42.2898,41.5051,42.0114,214833.08963815,0
+AZZ.US,D,20180202,000000,41.6904,41.7806,41.2723,41.5487,166968.92647766,0
+AZZ.US,D,20180205,000000,41.1068,41.6636,38.8806,38.9747,207201.4298744,0
+AZZ.US,D,20180206,000000,38.3229,39.6237,38.1395,39.2531,254400.43448651,0
+AZZ.US,D,20180207,000000,39.16,39.6237,39.0213,39.16,91904.9263494,0
+AZZ.US,D,20180208,000000,39.1134,39.4384,38.5111,38.6498,209792.41924268,0
+AZZ.US,D,20180209,000000,38.9747,39.9031,37.9107,39.5751,226612.14921266,0
+AZZ.US,D,20180212,000000,39.7604,40.0864,38.8806,39.6237,127987.0018995,0
+AZZ.US,D,20180213,000000,39.2987,39.5751,39.0679,39.1134,68254.956778675,0
+AZZ.US,D,20180214,000000,38.6973,39.9477,38.6973,39.808,65318.771320042,0
+AZZ.US,D,20180215,000000,40.0418,40.0418,39.4384,39.808,103390.26644351,0
+AZZ.US,D,20180216,000000,39.5751,40.9216,39.485,40.3648,209106.06444313,0
+AZZ.US,D,20180220,000000,40.3648,41.0147,40.3648,40.3648,191841.21319875,0
+AZZ.US,D,20180221,000000,40.2251,40.7799,39.485,39.485,175909.707087,0
+AZZ.US,D,20180222,000000,39.6237,40.5966,39.3443,39.6237,155166.6519614,0
+AZZ.US,D,20180223,000000,39.9031,40.0864,38.7429,39.1134,156964.29592902,0
+AZZ.US,D,20180226,000000,39.485,39.9942,39.0679,39.8545,145505.19881254,0
+AZZ.US,D,20180227,000000,39.9031,40.5966,39.3691,39.5296,135588.38130443,0
+AZZ.US,D,20180228,000000,39.6237,39.6702,37.8156,37.8631,174463.31528149,0
+AZZ.US,D,20180301,000000,37.7225,38.5576,37.2588,37.5847,194445.32405584,0
+AZZ.US,D,20180302,000000,37.3073,39.1134,37.0746,38.3714,172382.04528641,0
+AZZ.US,D,20180305,000000,37.9979,39.0679,37.9107,38.8806,112052.46775187,0
+AZZ.US,D,20180306,000000,38.9747,40.0864,38.8806,39.808,125258.74157131,0
+AZZ.US,D,20180307,000000,39.4384,40.6897,39.4384,40.3182,202187.00245657,0
+AZZ.US,D,20180308,000000,40.4113,40.9671,39.808,40.0418,83730.238817784,0
+AZZ.US,D,20180309,000000,40.3182,40.9671,40.1319,40.7353,91796.926403001,0
+AZZ.US,D,20180312,000000,40.7353,41.2901,40.7353,41.1534,146631.62816002,0
+AZZ.US,D,20180313,000000,41.522,42.6356,41.3377,42.1263,185701.36577871,0
+AZZ.US,D,20180314,000000,42.2195,42.4969,41.3377,41.6161,207276.12142612,0
+AZZ.US,D,20180315,000000,41.7102,41.7102,40.6432,40.7353,159284.78075866,0
+AZZ.US,D,20180316,000000,40.8264,41.3842,40.5966,41.2465,265493.13926148,0
+AZZ.US,D,20180319,000000,41.2,41.6161,40.1795,40.874,135488.45612038,0
+AZZ.US,D,20180320,000000,41.1068,41.1534,40.5045,40.6897,95650.606733377,0
+AZZ.US,D,20180321,000000,40.548,41.1534,40.3648,40.6432,80605.305789275,0
+AZZ.US,D,20180322,000000,40.4579,40.8264,39.5751,39.5751,123082.59311864,0
+AZZ.US,D,20180323,000000,39.6702,39.7604,38.9272,38.9272,129652.42163368,0
+AZZ.US,D,20180326,000000,39.3918,39.808,38.9272,39.6702,133309.27963184,0
+AZZ.US,D,20180327,000000,39.7178,40.1319,39.16,39.3443,84062.313419327,0
+AZZ.US,D,20180328,000000,39.5296,39.808,39.2531,39.6237,92896.103427563,0
+AZZ.US,D,20180329,000000,39.3918,40.7353,39.3918,40.5045,188293.36449229,0
+AZZ.US,D,20180402,000000,40.4113,40.548,39.2531,39.6702,148704.82339276,0
+AZZ.US,D,20180403,000000,39.7604,39.808,39.1134,39.5751,147150.43164086,0
+AZZ.US,D,20180404,000000,39.1134,40.3182,38.9272,40.2726,90211.244946998,0
+AZZ.US,D,20180405,000000,40.3182,41.0573,39.8545,41.0147,93140.364988577,0
+AZZ.US,D,20180406,000000,40.7799,41.3377,39.9031,40.1795,79231.586844896,0
+AZZ.US,D,20180409,000000,40.4113,40.5045,39.808,39.9031,62857.987494621,0
+AZZ.US,D,20180410,000000,40.3648,41.1068,40.2251,40.7353,79336.558755414,0
+AZZ.US,D,20180411,000000,40.4113,41.2901,40.4113,41.2901,76218.691143961,0
+AZZ.US,D,20180412,000000,41.4784,42.1709,40.9216,41.9866,164461.71276874,0
+AZZ.US,D,20180413,000000,42.1263,42.4503,41.8479,41.9411,80838.464552062,0
+AZZ.US,D,20180416,000000,42.2195,42.7505,42.0322,42.4503,90673.525091396,0
+AZZ.US,D,20180417,000000,42.7287,43.0507,42.2195,42.8684,120016.20211716,0
+AZZ.US,D,20180418,000000,42.8188,43.0507,41.8479,42.6831,116794.37194048,0
+AZZ.US,D,20180419,000000,42.589,43.4242,41.7538,41.8945,165307.54412464,0
+AZZ.US,D,20180420,000000,41.7538,42.7743,41.6161,42.3116,266744.72742535,0
+AZZ.US,D,20180423,000000,42.3562,42.916,42.3562,42.5424,78631.026395296,0
+AZZ.US,D,20180424,000000,42.6088,43.121,41.8637,42.2363,109586.63719998,0
+AZZ.US,D,20180425,000000,42.049,43.0249,42.049,43.0249,98234.530684598,0
+AZZ.US,D,20180426,000000,42.9348,43.121,42.5137,42.9813,83319.435283351,0
+AZZ.US,D,20180427,000000,42.8882,43.121,41.9113,42.5612,141051.96737785,0
+AZZ.US,D,20180430,000000,42.049,42.7029,41.4466,41.4466,121355.60332156,0
+AZZ.US,D,20180501,000000,41.2575,41.7696,40.7027,41.723,148920.82328555,0
+AZZ.US,D,20180502,000000,41.5833,41.5833,40.7928,40.8869,145425.46053436,0
+AZZ.US,D,20180503,000000,40.8384,40.8384,39.9566,40.5164,164801.86213264,0
+AZZ.US,D,20180504,000000,40.4223,41.4942,40.2816,41.1672,95313.485405366,0
+AZZ.US,D,20180507,000000,41.3981,42.1897,41.19,41.9579,123624.61154123,0
+AZZ.US,D,20180508,000000,41.8172,43.447,41.3981,43.1676,210084.12003248,0
+AZZ.US,D,20180509,000000,43.3499,43.6778,42.7921,43.2587,261118.63675968,0
+AZZ.US,D,20180510,000000,43.3043,43.3043,42.5137,42.6088,116603.60568001,0
+AZZ.US,D,20180511,000000,42.7029,42.7029,42.1431,42.1897,86874.349406866,0
+AZZ.US,D,20180514,000000,42.3274,42.584,41.8172,41.9113,109909.62769388,0
+AZZ.US,D,20180515,000000,38.7944,39.6792,36.7456,36.8397,460615.73400921,0
+AZZ.US,D,20180516,000000,37.0726,38.4239,37.0726,38.3743,412185.3281391,0
+AZZ.US,D,20180517,000000,38.2812,39.4929,38.2812,38.7013,264128.50442474,0
+AZZ.US,D,20180518,000000,38.6072,39.165,38.6072,39.0738,191515.19466896,0
+AZZ.US,D,20180521,000000,39.0738,40.236,38.9361,40.0497,274549.99457956,0
+AZZ.US,D,20180522,000000,40.0032,40.4688,40.0032,40.1419,192540.68948711,0
+AZZ.US,D,20180523,000000,40.0497,40.4688,39.912,40.1419,181339.98476574,0
+AZZ.US,D,20180524,000000,40.0032,40.2816,39.8149,40.0032,83253.827839277,0
+AZZ.US,D,20180525,000000,39.7684,40.3281,39.7258,40.0032,128727.86134489,0
+AZZ.US,D,20180529,000000,39.6306,40.236,39.4464,39.6306,122798.96709119,0
+AZZ.US,D,20180530,000000,39.7258,40.7027,39.7258,40.4688,159070.79955644,0
+AZZ.US,D,20180531,000000,40.3757,40.7482,40.0963,40.236,126901.95570904,0
+AZZ.US,D,20180601,000000,40.559,40.8869,40.4223,40.559,155207.02577314,0
+AZZ.US,D,20180604,000000,40.7027,41.6785,40.4688,41.5349,209281.69052419,0
+AZZ.US,D,20180605,000000,41.5349,41.7696,41.2148,41.723,213968.08072166,0
+AZZ.US,D,20180606,000000,41.9113,42.049,41.5833,41.8172,88656.853195091,0
+AZZ.US,D,20180607,000000,41.8637,42.2363,41.6785,41.7696,83142.799856998,0
+AZZ.US,D,20180608,000000,41.8637,41.9113,41.3049,41.4466,99118.717161656,0
+AZZ.US,D,20180611,000000,41.4466,41.8637,41.3981,41.6785,125962.25524084,0
+AZZ.US,D,20180612,000000,41.7696,41.8172,41.3506,41.4466,185118.9735444,0
+AZZ.US,D,20180613,000000,41.5833,42.1431,41.3049,41.9113,293145.16292071,0
+AZZ.US,D,20180614,000000,42.1897,42.7485,41.9113,42.2363,192157.13827559,0
+AZZ.US,D,20180615,000000,42.049,42.4691,41.5833,42.049,307878.57616914,0
+AZZ.US,D,20180618,000000,41.8172,42.7485,41.8172,42.7485,162907.32101683,0
+AZZ.US,D,20180619,000000,42.375,42.4691,41.5349,41.8637,291201.16388554,0
+AZZ.US,D,20180620,000000,41.9579,42.0024,41.5349,41.9579,152220.37304983,0
+AZZ.US,D,20180621,000000,41.8172,41.9113,41.1672,41.3981,155830.80116449,0
+AZZ.US,D,20180622,000000,41.8172,41.8172,41.1672,41.2148,529392.5223046,0
+AZZ.US,D,20180625,000000,41.1198,41.2148,40.4223,40.7928,104176.54642711,0
+AZZ.US,D,20180626,000000,40.8384,41.5349,40.8384,41.4466,250614.38029079,0
+AZZ.US,D,20180627,000000,41.5349,41.7696,40.5164,40.559,266250.14823155,0
+AZZ.US,D,20180628,000000,40.559,40.559,39.8635,39.9566,202880.42267317,0
+AZZ.US,D,20180629,000000,40.3757,41.0275,39.9566,40.4223,462898.87306299,0
+AZZ.US,D,20180702,000000,40.0963,40.7482,39.6792,40.559,507856.12177835,0
+AZZ.US,D,20180703,000000,45.7702,47.9113,43.2142,45.1203,987030.68769815,0
+AZZ.US,D,20180705,000000,45.4463,48.7484,45.0727,48.375,954814.40462195,0
+AZZ.US,D,20180706,000000,48.6077,49.6322,48.049,49.1665,450056.97289447,0
+AZZ.US,D,20180709,000000,49.538,50.7012,49.538,50.6091,316359.09532467,0
+AZZ.US,D,20180710,000000,50.7012,51.0737,49.5618,51.0282,230605.11919353,0
+AZZ.US,D,20180711,000000,50.5179,50.933,50.3287,50.6091,201825.65684151,0
+AZZ.US,D,20180712,000000,51.0282,51.1213,50.2385,50.7478,204785.0572419,0
+AZZ.US,D,20180713,000000,50.7478,51.1213,50.4208,50.8429,172410.30695463,0
+AZZ.US,D,20180716,000000,50.7676,51.0004,50.2068,50.2533,150692.22427556,0
+AZZ.US,D,20180717,000000,50.393,50.8607,49.8808,50.2999,134538.66219925,0
+AZZ.US,D,20180718,000000,50.2999,50.6259,50.0661,50.2068,245820.99949222,0
+AZZ.US,D,20180719,000000,50.1146,51.0935,49.858,50.9043,232672.2583545,0
+AZZ.US,D,20180720,000000,51.0004,52.3081,50.719,51.794,254648.73342869,0
+AZZ.US,D,20180723,000000,51.2332,51.4671,50.8607,51.1391,194282.81946359,0
+AZZ.US,D,20180724,000000,51.5592,51.6999,50.9528,51.1847,223154.13223731,0
+AZZ.US,D,20180725,000000,51.0935,51.1847,50.1146,50.6734,178325.07037422,0
+AZZ.US,D,20180726,000000,50.6734,51.3264,50.3465,50.6734,233111.32355715,0
+AZZ.US,D,20180727,000000,50.8607,50.8607,49.647,50.1146,158704.40721493,0
+AZZ.US,D,20180730,000000,50.0205,50.5337,49.6927,49.7867,108939.64686688,0
+AZZ.US,D,20180731,000000,49.8333,51.3264,49.8333,50.5793,225828.89726494,0
+AZZ.US,D,20180801,000000,50.5793,50.8607,49.8808,50.8141,171588.69988576,0
+AZZ.US,D,20180802,000000,50.2999,50.7676,50.1592,50.4396,135769.05411196,0
+AZZ.US,D,20180803,000000,50.5793,51.0935,49.9264,50.0205,161118.76115685,0
+AZZ.US,D,20180806,000000,49.7867,50.5337,49.6153,50.2999,111033.02900549,0
+AZZ.US,D,20180807,000000,50.5793,51.0004,50.2999,50.4882,87324.517407743,0
+AZZ.US,D,20180808,000000,50.4396,50.719,49.8333,50.4882,112279.5704429,0
+AZZ.US,D,20180809,000000,50.4396,50.6734,49.6014,49.6927,92546.869956031,0
+AZZ.US,D,20180810,000000,49.2746,50.0205,48.8059,49.7867,101184.84697734,0
+AZZ.US,D,20180813,000000,49.7401,50.393,49.5074,49.971,107245.96546448,0
+AZZ.US,D,20180814,000000,50.2533,50.9043,49.8333,50.4396,97262.531167009,0
+AZZ.US,D,20180815,000000,50.1146,50.2533,49.647,49.8333,57410.550945894,0
+AZZ.US,D,20180816,000000,50.0661,50.5337,50.0661,50.393,51284.834359973,0
+AZZ.US,D,20180817,000000,50.393,50.6487,50.2533,50.2999,57343.934156527,0
+AZZ.US,D,20180820,000000,50.4396,50.8607,49.9264,50.1146,92040.178618722,0
+AZZ.US,D,20180821,000000,50.2533,51.1847,50.2533,51.0935,149369.98194114,0
+AZZ.US,D,20180822,000000,51.1847,51.1847,50.3465,50.5793,89131.245483011,0
+AZZ.US,D,20180823,000000,50.4882,50.5793,49.7867,50.2533,71639.291547598,0
+AZZ.US,D,20180824,000000,50.5793,50.7676,50.1592,50.4396,85700.480830589,0
+AZZ.US,D,20180827,000000,50.6734,51.1391,50.4882,50.5793,73096.786151333,0
+AZZ.US,D,20180828,000000,50.6259,51.3264,50.2999,50.5793,116480.46555422,0
+AZZ.US,D,20180829,000000,50.5337,51.047,50.2088,50.6259,122866.59322584,0
+AZZ.US,D,20180830,000000,50.393,50.6259,49.971,50.2533,54289.655298561,0
+AZZ.US,D,20180831,000000,50.0205,50.2999,49.8808,50.1592,67513.087987993,0
+AZZ.US,D,20180904,000000,50.0205,50.5793,49.227,50.2533,107661.81572538,0
+AZZ.US,D,20180905,000000,50.1592,50.8607,50.0661,50.5337,73594.393381002,0
+AZZ.US,D,20180906,000000,50.8141,51.6206,50.4396,50.6259,105884.35866362,0
+AZZ.US,D,20180907,000000,50.5337,50.9528,50.0205,50.2999,84936.406443451,0
+AZZ.US,D,20180910,000000,50.6734,50.9528,50.2533,50.393,91806.010510642,0
+AZZ.US,D,20180911,000000,50.3465,50.3465,49.553,49.7401,78531.101211245,0
+AZZ.US,D,20180912,000000,49.7867,50.2068,49.4667,49.971,69516.638395482,0
+AZZ.US,D,20180913,000000,50.3465,50.6487,49.6927,49.8808,69762.918647083,0
+AZZ.US,D,20180914,000000,49.9264,50.4396,49.6927,50.0661,74150.542637691,0
+AZZ.US,D,20180917,000000,50.0205,50.0661,49.3657,49.4598,72911.066617339,0
+AZZ.US,D,20180918,000000,49.6014,49.647,48.9456,48.9942,107990.86229104,0
+AZZ.US,D,20180919,000000,49.0873,49.4123,48.0133,48.2927,154637.75502764,0
+AZZ.US,D,20180920,000000,48.5731,49.1319,47.9677,49.0407,110319.42188302,0
+AZZ.US,D,20180921,000000,49.1319,49.4123,47.9677,48.0133,239502.49795524,0
+AZZ.US,D,20180924,000000,47.7349,48.9456,47.2207,48.5731,145465.8343461,0
+AZZ.US,D,20180925,000000,48.5731,48.9942,47.8726,48.2471,87930.12458381,0
+AZZ.US,D,20180926,000000,48.2471,48.2471,47.4079,47.4555,97758.119706091,0
+AZZ.US,D,20180927,000000,47.4555,47.6398,46.6134,46.8472,131688.27109056,0
+AZZ.US,D,20180928,000000,46.661,47.3594,46.661,47.1276,137632.30552366,0
+AZZ.US,D,20181001,000000,47.3881,47.5645,46.0348,46.3429,168218.49595094,0
+AZZ.US,D,20181002,000000,46.2231,46.4271,45.8337,45.9337,100463.16509253,0
+AZZ.US,D,20181003,000000,46.0892,46.7253,45.3631,46.5747,147634.9173817,0
+AZZ.US,D,20181004,000000,46.4469,46.6223,45.5048,45.5126,72822.244231517,0
+AZZ.US,D,20181005,000000,45.5048,45.5592,44.2515,44.7131,161515.43385717,0
+AZZ.US,D,20181008,000000,44.6834,46.0704,44.6834,45.4185,250876.81006709,0
+AZZ.US,D,20181009,000000,41.6508,46.4271,40.4461,42.6008,516542.54737374,0
+AZZ.US,D,20181010,000000,42.6008,43.7392,41.193,41.3031,351892.08703513,0
+AZZ.US,D,20181011,000000,41.088,43.8849,41.088,43.2171,220164.45147812,0
+AZZ.US,D,20181012,000000,43.7224,43.9443,42.059,42.6286,140103.18280202,0
+AZZ.US,D,20181015,000000,42.3562,43.6035,42.3562,43.3776,137831.14654647,0
+AZZ.US,D,20181016,000000,43.3776,44.4655,43.3301,44.296,109272.73081372,0
+AZZ.US,D,20181017,000000,43.8749,44.091,43.2102,43.4906,190222.22334806,0
+AZZ.US,D,20181018,000000,43.2379,43.4916,42.272,42.5632,85343.172596709,0
+AZZ.US,D,20181019,000000,42.4601,42.6188,41.7766,42.0392,83007.547587676,0
+AZZ.US,D,20181022,000000,42.2085,43.3489,42.2085,42.6474,108835.68430166,0
+AZZ.US,D,20181023,000000,42.7961,42.7961,41.5983,41.9916,220744.82502186,0
+AZZ.US,D,20181024,000000,41.8807,42.2353,39.8259,39.9318,186322.11313419,0
+AZZ.US,D,20181025,000000,40.1459,40.8205,39.7268,39.9417,217235.33143654,0
+AZZ.US,D,20181026,000000,39.5553,40.661,39.2849,39.8655,120801.47275546,0
+AZZ.US,D,20181029,000000,41.5883,42.7237,40.9166,41.4784,221003.21741698,0
+AZZ.US,D,20181030,000000,41.5883,42.2175,41.3079,42.048,87764.591955685,0
+AZZ.US,D,20181031,000000,42.2918,42.6574,41.4972,41.5398,111952.54256781,0
+AZZ.US,D,20181101,000000,41.9083,42.8436,41.9083,42.6871,175269.78217095,0
+AZZ.US,D,20181102,000000,42.9764,43.4995,42.7505,42.7693,109710.78667107,0
+AZZ.US,D,20181105,000000,42.7505,43.1448,42.3006,43.0111,102634.26681873,0
+AZZ.US,D,20181106,000000,42.9675,44.2029,42.9675,43.9869,80681.006686284,0
+AZZ.US,D,20181107,000000,44.0246,44.7537,43.2191,44.7449,119572.09018804,0
+AZZ.US,D,20181108,000000,44.4467,45.2154,44.1931,44.8201,131215.89749323,0
+AZZ.US,D,20181109,000000,44.4001,44.7211,43.8472,44.4753,172391.12939405,0
+AZZ.US,D,20181112,000000,44.4833,44.7449,43.6213,43.8472,146921.31025924,0
+AZZ.US,D,20181113,000000,44.0722,45.2194,43.9582,44.5844,161641.60201886,0
+AZZ.US,D,20181114,000000,44.7112,45.6078,44.7112,45.0361,132412.98101125,0
+AZZ.US,D,20181115,000000,44.6328,45.4195,44.1931,45.3185,146608.41321827,0
+AZZ.US,D,20181116,000000,45.0649,46.1656,44.9777,46.0199,141936.15385491,0
+AZZ.US,D,20181119,000000,45.9467,46.329,44.8162,44.8964,174371.46485979,0
+AZZ.US,D,20181120,000000,44.7211,45.2709,44.0444,44.2574,123314.74253613,0
+AZZ.US,D,20181121,000000,44.296,45.2472,43.9958,44.5586,60377.016763332,0
+AZZ.US,D,20181123,000000,44.306,44.7725,44.1653,44.3822,47695.602496481,0
+AZZ.US,D,20181126,000000,44.5942,45.2521,44.4001,45.157,83199.323193431,0
+AZZ.US,D,20181127,000000,44.9152,45.152,44.296,44.3228,68591.068761392,0
+AZZ.US,D,20181128,000000,44.296,45.2997,43.5946,45.261,166820.55271953,0
+AZZ.US,D,20181129,000000,45.0649,45.2709,44.2227,44.6527,70000.114791042,0
+AZZ.US,D,20181130,000000,44.6626,44.934,44.3724,44.7211,142751.70485202,0
+AZZ.US,D,20181203,000000,45.0361,45.3918,43.8849,44.0722,132329.2053519,0
+AZZ.US,D,20181204,000000,44.0534,44.409,41.7211,41.8142,152764.410163,0
+AZZ.US,D,20181206,000000,41.4883,42.0005,40.2706,41.8985,236450.23778787,0
+AZZ.US,D,20181207,000000,42.16,42.4057,41.1494,41.3535,99036.960192886,0
+AZZ.US,D,20181210,000000,41.0722,41.411,39.0045,39.1719,180346.78899698,0
+AZZ.US,D,20181211,000000,39.6614,40.5392,38.9917,39.1818,152298.09263743,0
+AZZ.US,D,20181212,000000,39.6702,40.6709,39.4266,39.9972,101582.52902295,0
+AZZ.US,D,20181213,000000,40.2043,40.2508,39.6415,39.7901,83352.743678035,0
+AZZ.US,D,20181214,000000,39.5375,40.3717,39.3305,39.7991,403935.94905577,0
+AZZ.US,D,20181217,000000,39.6118,40.1171,39.1452,39.3215,199493.05986835,0
+AZZ.US,D,20181218,000000,39.5107,39.8169,38.628,38.8093,125605.95635226,0
+AZZ.US,D,20181219,000000,39.0134,39.7614,38.1505,38.4893,206565.54233953,0
+AZZ.US,D,20181220,000000,38.5547,39.0709,37.6551,37.9286,175830.97815411,0
+AZZ.US,D,20181221,000000,37.991,38.0811,35.7637,36.0629,789390.78578855,0
+AZZ.US,D,20181224,000000,36.1383,36.166,35.3041,35.3041,113822.85939657,0
+AZZ.US,D,20181226,000000,35.3794,37.3926,35.0614,37.3014,121701.80875721,0
+AZZ.US,D,20181227,000000,36.7456,37.5619,36.2829,37.5333,132525.01833882,0
+AZZ.US,D,20181228,000000,37.6551,38.5636,37.3836,37.8899,144887.47949294,0
+AZZ.US,D,20181231,000000,37.9474,38.0959,36.9814,37.8037,116002.03588513,0
+AZZ.US,D,20190102,000000,37.2519,38.628,37.1905,38.0385,168201.33708096,0
+AZZ.US,D,20190103,000000,37.9989,38.2476,36.9517,37.4777,128441.20728154,0
+AZZ.US,D,20190104,000000,37.8137,38.4893,37.2617,38.31,127690.25438322,0
+AZZ.US,D,20190107,000000,38.3753,39.163,38.2961,38.8282,151451.25193623,0
+AZZ.US,D,20190108,000000,38.2822,43.659,37.0696,40.8205,447409.46018977,0
+AZZ.US,D,20190109,000000,40.9711,41.9083,40.6352,41.6369,324364.21284699,0
+AZZ.US,D,20190110,000000,41.3179,42.9675,41.1296,42.9397,225156.6732995,0
+AZZ.US,D,20190111,000000,42.7415,42.9585,41.945,42.591,144562.47030845,0
+AZZ.US,D,20190114,000000,42.2541,42.7505,41.3823,41.4704,118878.66997144,0
+AZZ.US,D,20190115,000000,41.2604,41.3625,40.6809,41.1396,145079.25509871,0
+AZZ.US,D,20190116,000000,41.1494,41.7855,41.1108,41.627,121781.54703539,0
+AZZ.US,D,20190117,000000,41.2604,42.5058,41.2604,42.3859,216251.21977544,0
+AZZ.US,D,20190118,000000,42.4335,43.2568,42.3462,42.8822,137867.48297703,0
+AZZ.US,D,20190122,000000,42.6108,43.2379,41.9262,42.2264,191587.86753009,0
+AZZ.US,D,20190123,000000,42.2918,42.5533,41.4784,41.4883,115303.56894206,0
+AZZ.US,D,20190124,000000,41.2525,42.0194,41.2525,41.4784,165309.56281524,0
+AZZ.US,D,20190125,000000,41.9173,42.591,41.6171,41.8895,96460.10165872,0
+AZZ.US,D,20190128,000000,41.4684,41.6071,40.2726,40.9028,99378.118902071,0
+AZZ.US,D,20190129,000000,41.0147,41.513,41.0057,41.3515,57588.195717542,0
+AZZ.US,D,20190130,000000,41.5675,42.1699,40.8394,41.9173,81159.436355378,0
+AZZ.US,D,20190131,000000,41.8142,42.5087,41.6121,42.0768,138973.72541865,0
+AZZ.US,D,20190201,000000,42.1431,42.5276,41.5775,41.7944,59399.970519276,0
+AZZ.US,D,20190204,000000,41.6726,42.6999,41.4388,42.6603,255190.75185128,0
+AZZ.US,D,20190205,000000,42.6603,43.0923,41.8935,42.0867,73160.37490482,0
+AZZ.US,D,20190206,000000,41.8707,43.3539,41.6359,42.9991,188567.9064121,0
+AZZ.US,D,20190207,000000,42.6702,43.0121,41.8757,42.4453,85883.172328703,0
+AZZ.US,D,20190208,000000,42.274,42.8575,41.6359,41.9262,60255.895328118,0
+AZZ.US,D,20190211,000000,41.9916,41.9916,41.4388,41.9738,67998.583074139,0
+AZZ.US,D,20190212,000000,42.1997,43.2726,42.1997,43.234,96076.55044721,0
+AZZ.US,D,20190213,000000,43.3181,43.9661,43.3181,43.7135,99850.492499403,0
+AZZ.US,D,20190214,000000,43.554,44.3782,43.3935,43.3935,106936.09645939,0
+AZZ.US,D,20190215,000000,43.769,44.5854,43.769,44.1543,150469.15896571,0
+AZZ.US,D,20190219,000000,44.0434,44.7557,44.0434,44.4367,67034.658318899,0
+AZZ.US,D,20190220,000000,44.4843,45.7534,44.4843,45.4433,91580.926510203,0
+AZZ.US,D,20190221,000000,45.2462,45.7534,44.306,44.6636,87557.676170529,0
+AZZ.US,D,20190222,000000,44.8786,45.0203,44.3753,44.6735,149567.81361866,0
+AZZ.US,D,20190225,000000,44.8509,45.1411,44.5219,44.5219,62955.893988085,0
+AZZ.US,D,20190226,000000,44.624,44.9925,43.8363,43.9007,79201.306486093,0
+AZZ.US,D,20190227,000000,43.9007,44.1921,43.6095,43.8829,83968.444307037,0
+AZZ.US,D,20190228,000000,43.7502,43.76,43.234,43.2726,78482.652637159,0
+AZZ.US,D,20190301,000000,43.5154,43.8681,43.0457,43.4133,108502.60035482,0
+AZZ.US,D,20190304,000000,43.4321,43.5441,42.8377,42.9338,144116.33968875,0
+AZZ.US,D,20190305,000000,42.9991,43.121,42.3394,42.4533,74235.327642341,0
+AZZ.US,D,20190306,000000,42.6128,42.6128,41.4388,41.5973,189234.07430577,0
+AZZ.US,D,20190307,000000,41.5577,41.6359,40.7056,41.0692,136093.05395115,0
+AZZ.US,D,20190308,000000,40.7511,41.2861,40.7413,41.1662,69177.498376884,0
+AZZ.US,D,20190311,000000,41.2575,41.4684,40.873,41.3605,109789.51560396,0
+AZZ.US,D,20190312,000000,41.419,41.5675,40.9028,40.9394,93747.990855231,0
+AZZ.US,D,20190313,000000,41.204,41.4684,40.6303,41.0989,90416.142041567,0
+AZZ.US,D,20190314,000000,40.9483,41.0593,40.1587,40.234,52548.534667367,0
+AZZ.US,D,20190315,000000,40.2806,40.771,39.6128,39.8477,236386.64903438,0
+AZZ.US,D,20190318,000000,39.9239,40.9959,39.9011,40.9315,99695.053324213,0
+AZZ.US,D,20190319,000000,41.1662,41.1851,40.3658,40.4886,41486.110251202,0
+AZZ.US,D,20190320,000000,40.347,40.4123,39.5227,39.7278,87910.947023235,0
+AZZ.US,D,20190321,000000,39.5653,40.7145,39.5653,40.1013,101327.16466372,0
+AZZ.US,D,20190322,000000,39.7446,39.7911,37.6948,37.7136,85249.303484419,0
+AZZ.US,D,20190325,000000,37.7879,38.7489,37.657,38.1752,88693.189625655,0
+AZZ.US,D,20190326,000000,38.4388,38.7578,37.7879,38.2129,107351.9467203,0
+AZZ.US,D,20190327,000000,38.2604,38.5329,37.657,38.3813,54505.655191358,0
+AZZ.US,D,20190328,000000,38.4952,38.8162,37.7779,38.6726,67445.461853332,0
+AZZ.US,D,20190329,000000,38.8618,39.06,38.1852,38.4854,92693.225023581,0
+AZZ.US,D,20190401,000000,38.8262,39.3404,38.7103,39.0887,80115.773321955,0
+AZZ.US,D,20190402,000000,39.1154,39.6128,38.6537,38.8698,60234.699076956,0
+AZZ.US,D,20190403,000000,39.2274,39.9902,38.8985,39.4543,71482.843027114,0
+AZZ.US,D,20190404,000000,39.4166,39.9516,39.4166,39.8189,47169.733598595,0
+AZZ.US,D,20190405,000000,39.8971,40.6759,39.8971,40.1973,132787.44811513,0
+AZZ.US,D,20190408,000000,40.2073,40.6105,40.0378,40.4123,128589.58103968,0
+AZZ.US,D,20190409,000000,40.3192,40.7145,40.028,40.0636,96326.868079985,0
+AZZ.US,D,20190410,000000,40.0933,40.9394,40.0933,40.7977,126436.64752876,0
+AZZ.US,D,20190411,000000,40.8076,41.0989,40.347,40.6105,61974.810362856,0
+AZZ.US,D,20190412,000000,41.0325,41.8807,40.5342,41.3436,176342.71621789,0
+AZZ.US,D,20190415,000000,41.3991,42.0966,41.3991,41.8509,121599.86488257,0
+AZZ.US,D,20190416,000000,41.9738,42.7633,41.9173,42.7178,144567.51703492,0
+AZZ.US,D,20190417,000000,42.9526,43.6005,42.8377,43.3737,289647.78147892,0
+AZZ.US,D,20190418,000000,43.234,44.0712,43.234,43.9374,159225.22938634,0
+AZZ.US,D,20190422,000000,43.8929,43.9473,42.378,42.8575,94984.438839703,0
+AZZ.US,D,20190423,000000,43.017,44.1405,42.5177,44.0097,122292.27575387,0
+AZZ.US,D,20190424,000000,43.9315,44.9054,43.8443,44.6022,132863.14901213,0
+AZZ.US,D,20190425,000000,44.1593,44.5279,43.443,43.7928,122368.98599618,0
+AZZ.US,D,20190426,000000,43.9602,44.4427,43.8443,44.2455,57401.466838254,0
+AZZ.US,D,20190429,000000,44.2633,44.9054,44.2633,44.4813,177458.04276715,0
+AZZ.US,D,20190430,000000,44.4714,44.8667,43.8591,44.8201,172731.27875794,0
+AZZ.US,D,20190501,000000,44.7914,45.0094,43.98,44.1781,296194.39505221,0
+AZZ.US,D,20190502,000000,44.0761,44.6606,43.5371,44.4903,75415.252290378,0
+AZZ.US,D,20190503,000000,44.7914,45.5751,44.7815,45.5097,168329.52393323,0
+AZZ.US,D,20190506,000000,44.612,45.9714,44.612,45.8128,102695.83688163,0
+AZZ.US,D,20190507,000000,45.4433,45.803,44.5566,45.3026,88133.002987793,0
+AZZ.US,D,20190508,000000,45.3483,45.3483,44.6508,45.0945,102130.60351729,0
+AZZ.US,D,20190509,000000,44.6706,45.793,44.6706,45.4136,129679.6739566,0
+AZZ.US,D,20190510,000000,45.4522,45.585,44.4516,45.472,67076.041475931,0
+AZZ.US,D,20190513,000000,44.8013,44.8013,43.7442,44.1494,173086.56830124,0
+AZZ.US,D,20190514,000000,44.2455,45.3026,43.764,44.1494,157847.47306079,0
+AZZ.US,D,20190515,000000,43.764,44.6556,43.764,44.3386,256049.704696,0
+AZZ.US,D,20190516,000000,44.7537,44.7537,43.7828,44.0286,137616.15599896,0
+AZZ.US,D,20190517,000000,43.6966,44.2455,42.6593,43.0001,219786.95633838,0
+AZZ.US,D,20190520,000000,40.7898,42.3374,40.6491,41.8569,189754.89647719,0
+AZZ.US,D,20190521,000000,41.9886,42.915,41.408,42.7168,261136.80497497,0
+AZZ.US,D,20190522,000000,42.6405,42.6405,40.5263,41.0821,279379.7118087,0
+AZZ.US,D,20190523,000000,40.6669,41.2347,39.5345,40.8462,340196.80311997,0
+AZZ.US,D,20190524,000000,41.197,41.197,40.2726,40.7631,101435.16461011,0
+AZZ.US,D,20190528,000000,40.7898,41.0197,40.4411,40.4698,137681.76344304,0
+AZZ.US,D,20190529,000000,40.0368,40.4509,39.5345,39.9219,217557.31258515,0
+AZZ.US,D,20190530,000000,39.9506,40.5352,39.8655,40.234,103688.02330509,0
+AZZ.US,D,20190531,000000,39.7346,39.9982,39.5078,39.7168,135313.83938462,0
+AZZ.US,D,20190603,000000,39.9041,41.2445,39.9041,41.1198,177995.01446326,0
+AZZ.US,D,20190604,000000,41.4724,42.0649,41.3099,41.8945,136385.76408626,0
+AZZ.US,D,20190605,000000,41.8945,41.9044,41.1198,41.5269,58391.634571124,0
+AZZ.US,D,20190606,000000,41.7816,41.9133,40.5828,41.0087,59701.764762016,0
+AZZ.US,D,20190607,000000,41.3932,41.6211,40.6967,41.4428,84942.462515211,0
+AZZ.US,D,20190610,000000,41.4912,42.0788,41.2901,41.4031,76138.952865779,0
+AZZ.US,D,20190611,000000,41.7152,42.3661,41.1881,41.3743,87185.227757248,0
+AZZ.US,D,20190612,000000,41.2614,41.3842,40.8096,41.0177,79663.586630491,0
+AZZ.US,D,20190613,000000,41.2445,41.6686,40.9801,41.5091,121795.6778695,0
+AZZ.US,D,20190614,000000,41.5725,41.6309,41.0821,41.1198,67430.321673929,0
+AZZ.US,D,20190617,000000,41.2069,41.2614,40.7245,40.8948,78898.502898059,0
+AZZ.US,D,20190618,000000,41.2614,42.0649,40.9048,41.1782,129354.66477211,0
+AZZ.US,D,20190619,000000,41.1296,41.7578,40.866,41.3287,97734.904764342,0
+AZZ.US,D,20190620,000000,41.8767,41.9133,41.2535,41.4428,121324.31361746,0
+AZZ.US,D,20190621,000000,41.4229,41.9787,41.0533,41.5626,211017.76442892,0
+AZZ.US,D,20190624,000000,41.7062,41.7904,40.9503,40.9899,104348.135127,0
+AZZ.US,D,20190625,000000,41.1108,41.5339,40.658,40.6669,171459.50368819,0
+AZZ.US,D,20190626,000000,40.7333,41.6211,40.6313,41.4428,103619.38782513,0
+AZZ.US,D,20190627,000000,41.6309,42.6692,41.3099,42.6593,166788.25367013,0
+AZZ.US,D,20190628,000000,42.6593,43.4806,42.4989,43.4341,288252.86628338,0
+AZZ.US,D,20190701,000000,43.8492,44.2495,43.0001,43.4242,123920.3497122,0
+AZZ.US,D,20190702,000000,43.4608,43.7928,42.6405,43.1596,105851.05026894,0
+AZZ.US,D,20190703,000000,43.2062,43.4302,42.7079,42.8674,67214.321781132,0
+AZZ.US,D,20190705,000000,42.8476,43.5748,42.046,43.5084,143221.05041347,0
+AZZ.US,D,20190708,000000,45.8396,47.5278,44.8201,46.113,870524.9885116,0
+AZZ.US,D,20190709,000000,45.9912,46.0199,44.3773,44.4327,222195.25420853,0
+AZZ.US,D,20190710,000000,44.6508,45.1045,43.9225,44.1038,194865.21169791,0
+AZZ.US,D,20190711,000000,44.0384,44.4229,42.6207,42.799,155752.0722316,0
+AZZ.US,D,20190712,000000,42.8079,43.6679,42.6891,43.5748,197579.34119199,0
+AZZ.US,D,20190715,000000,43.6411,43.6778,43.225,43.6125,93047.50522158,0
+AZZ.US,D,20190716,000000,43.4608,43.8769,43.4608,43.6966,145301.31106326,0
+AZZ.US,D,20190717,000000,43.6778,43.8947,43.0834,43.2062,119266.25856413,0
+AZZ.US,D,20190718,000000,42.9238,43.4153,42.7633,42.9238,139796.34183281,0
+AZZ.US,D,20190719,000000,42.8278,43.4172,42.582,42.8575,185360.20706953,0
+AZZ.US,D,20190722,000000,42.8476,43.1319,41.4764,41.8162,103757.66813033,0
+AZZ.US,D,20190723,000000,42.1006,42.8079,41.7676,42.6682,402101.96865758,0
+AZZ.US,D,20190724,000000,42.3839,43.6343,42.3839,43.549,121201.17349166,0
+AZZ.US,D,20190725,000000,43.4926,44.2307,43.3301,44.09,158642.83715203,0
+AZZ.US,D,20190726,000000,44.306,44.5061,43.7194,44.4863,224142.2812796,0
+AZZ.US,D,20190729,000000,44.5437,44.8281,43.7284,44.0127,112263.42091819,0
+AZZ.US,D,20190730,000000,43.7957,44.7647,43.5827,44.5061,120391.67856631,0
+AZZ.US,D,20190731,000000,44.297,45.0272,43.9453,44.1256,259356.31987732,0
+AZZ.US,D,20190801,000000,44.081,45.0173,42.9338,43.2162,119032.09045604,0
+AZZ.US,D,20190802,000000,42.9238,42.9338,41.6636,42.0034,183723.04900356,0
+AZZ.US,D,20190805,000000,41.1624,41.2287,40.1003,40.7541,153057.1202981,0
+AZZ.US,D,20190806,000000,40.7255,40.9721,40.3093,40.867,320977.85938748,0
+AZZ.US,D,20190807,000000,40.4797,41.0603,39.9486,40.9919,106384.99392917,0
+AZZ.US,D,20190808,000000,41.2841,42.2987,41.2693,41.6924,284513.24197117,0
+AZZ.US,D,20190809,000000,41.5675,41.5675,40.4311,40.8017,82209.155460561,0
+AZZ.US,D,20190812,000000,40.6412,40.6412,39.5871,39.7327,76864.672131766,0
+AZZ.US,D,20190813,000000,39.6653,41.1426,39.6653,40.4896,84243.995572147,0
+AZZ.US,D,20190814,000000,39.8437,39.8535,38.5666,38.7846,293530.73282281,0
+AZZ.US,D,20190815,000000,39.0303,39.0887,38.2644,38.5002,75243.663590492,0
+AZZ.US,D,20190816,000000,38.5755,39.1997,38.5755,39.06,143512.75120328,0
+AZZ.US,D,20190819,000000,39.4474,40.1003,39.1997,39.8833,145860.48835583,0
+AZZ.US,D,20190820,000000,39.8337,39.9675,39.171,39.3146,153573.90508834,0
+AZZ.US,D,20190821,000000,39.6752,40.0458,39.485,39.8149,100452.0622943,0
+AZZ.US,D,20190822,000000,39.7872,40.6412,39.4474,39.485,107390.30184144,0
+AZZ.US,D,20190823,000000,39.4949,39.5693,37.8265,37.987,207156.00933619,0
+AZZ.US,D,20190826,000000,38.4051,38.9341,37.9226,38.1772,129807.86080887,0
+AZZ.US,D,20190827,000000,38.4715,38.5488,37.4372,37.4669,114463.79365791,0
+AZZ.US,D,20190828,000000,37.4372,38.415,37.1815,38.0534,299043.77681561,0
+AZZ.US,D,20190829,000000,38.4814,39.157,38.4814,39.1154,154187.58702675,0
+AZZ.US,D,20190830,000000,39.4286,39.6267,38.9917,39.0966,112771.1216008,0
+AZZ.US,D,20190903,000000,38.843,38.8688,37.8939,38.2158,83049.940090001,0
+AZZ.US,D,20190904,000000,38.6597,39.0303,38.1871,38.3467,89774.198434936,0
+AZZ.US,D,20190905,000000,38.8044,39.7406,38.8044,39.1066,162410.72313245,0
+AZZ.US,D,20190906,000000,39.171,39.4374,38.52,38.6032,81346.165234665,0
+AZZ.US,D,20190909,000000,38.6498,40.1181,38.6211,40.0814,128793.46878896,0
+AZZ.US,D,20190910,000000,40.1181,41.1326,39.7773,41.0375,181161.3306488,0
+AZZ.US,D,20190911,000000,41.1524,41.738,40.6877,41.6071,91251.87994454,0
+AZZ.US,D,20190912,000000,41.8251,42.1194,40.9721,41.729,101346.34222429,0
+AZZ.US,D,20190913,000000,41.9757,42.3452,41.5675,41.9282,98528.25016499,0
+AZZ.US,D,20190916,000000,41.7013,42.5246,41.7013,42.2036,140511.96764586,0
+AZZ.US,D,20190917,000000,42.1105,42.5732,40.9869,41.8063,80373.156371783,0
+AZZ.US,D,20190918,000000,41.8439,41.8439,41.095,41.5487,85705.527557056,0
+AZZ.US,D,20190919,000000,41.6726,42.0718,40.982,41.0553,75882.579161243,0
+AZZ.US,D,20190920,000000,41.095,41.4466,40.564,40.7065,215844.45362217,0
+AZZ.US,D,20190923,000000,40.233,40.9483,40.0358,40.6224,149938.24334136,0
+AZZ.US,D,20190924,000000,40.7443,40.9166,39.7674,40.233,137474.84765789,0
+AZZ.US,D,20190925,000000,40.0913,41.3417,40.0913,41.0751,201402.74116355,0
+AZZ.US,D,20190926,000000,41.3872,41.4665,40.8205,40.9919,108391.57237254,0
+AZZ.US,D,20190927,000000,41.3229,41.6597,40.4223,40.5838,149862.54244434,0
+AZZ.US,D,20190930,000000,40.8582,41.8825,40.6828,41.2643,182927.68491233,0
+AZZ.US,D,20191001,000000,41.5031,41.9846,40.2528,40.4797,150321.79455286,0
+AZZ.US,D,20191002,000000,40.0715,40.4985,39.5217,39.9298,303976.44726468,0
+AZZ.US,D,20191003,000000,39.9486,40.1755,39.4474,40.1003,113823.86874187,0
+AZZ.US,D,20191004,000000,40.016,40.659,39.912,40.5451,162391.54557188,0
+AZZ.US,D,20191007,000000,40.4698,41.0019,40.0358,40.7443,239105.82525493,0
+AZZ.US,D,20191008,000000,38.0732,38.839,33.924,35.1654,737757.72730235,0
+AZZ.US,D,20191009,000000,35.5517,36.7367,35.3734,36.0184,337503.86987706,0
+AZZ.US,D,20191010,000000,36.3027,36.8893,36.1789,36.5168,329318.07954722,0
+AZZ.US,D,20191011,000000,37.1172,38.093,36.7942,36.8516,268304.16590372,0
+AZZ.US,D,20191014,000000,36.7089,36.9447,36.0451,36.3027,224030.24395202,0
+AZZ.US,D,20191015,000000,36.5168,37.4372,36.2056,36.8228,152485.83086201,0
+AZZ.US,D,20191016,000000,36.6535,37.1915,36.3969,36.6991,123437.88266193,0
+AZZ.US,D,20191017,000000,36.9447,37.2687,36.5464,37.0131,164482.9090199,0
+AZZ.US,D,20191018,000000,36.9349,37.1409,36.6227,36.9943,104149.29410418,0
+AZZ.US,D,20191021,000000,37.4203,37.9078,37.2994,37.5353,125945.09637086,0
+AZZ.US,D,20191022,000000,37.4689,37.9543,37.1458,37.449,250913.14649765,0
+AZZ.US,D,20191023,000000,37.5847,37.5847,36.4424,36.5841,96375.31665407,0
+AZZ.US,D,20191024,000000,36.7456,36.802,35.6776,36.0323,99405.371224995,0
+AZZ.US,D,20191025,000000,36.0233,36.6475,35.8272,36.3651,140576.56574464,0
+AZZ.US,D,20191028,000000,36.6981,37.4203,36.5445,36.8883,103314.56554651,0
+AZZ.US,D,20191029,000000,36.8506,37.7591,36.5188,37.0884,144207.18076516,0
+AZZ.US,D,20191030,000000,36.7535,36.9943,36.4038,36.8506,114413.32639324,0
+AZZ.US,D,20191031,000000,36.7268,36.9992,36.2404,36.9081,149013.68305255,0
+AZZ.US,D,20191101,000000,37.136,37.5551,36.9645,37.5353,228846.83969235,0
+AZZ.US,D,20191104,000000,37.8205,38.0881,37.1924,37.772,130314.55214618,0
+AZZ.US,D,20191105,000000,37.7631,38.095,37.1458,37.5065,265431.56919857,0
+AZZ.US,D,20191106,000000,37.4787,37.5847,36.8982,37.0319,147364.41284306,0
+AZZ.US,D,20191107,000000,37.3262,37.7156,36.8605,37.0408,174111.05377408,0
+AZZ.US,D,20191108,000000,36.8506,37.658,36.7179,37.5847,287612.94136734,0
+AZZ.US,D,20191111,000000,37.1458,37.7156,37.0884,37.4787,197170.55634814,0
+AZZ.US,D,20191112,000000,37.4689,37.8523,36.8883,37.136,199994.7044792,0
+AZZ.US,D,20191113,000000,36.9259,37.8503,36.7268,37.136,223008.78651506,0
+AZZ.US,D,20191114,000000,37.1825,37.6224,36.5841,36.6227,124143.41502205,0
+AZZ.US,D,20191115,000000,36.9843,37.1211,36.3275,36.5246,119513.54816101,0
+AZZ.US,D,20191118,000000,36.3463,36.6802,35.3556,35.4339,168804.92556643,0
+AZZ.US,D,20191119,000000,35.6806,36.2899,35.4527,35.8321,124808.57357044,0
+AZZ.US,D,20191120,000000,35.7004,36.3235,35.4626,35.6706,146700.26363997,0
+AZZ.US,D,20191121,000000,35.631,35.7807,35.0524,35.3466,89196.852927085,0
+AZZ.US,D,20191122,000000,35.5091,35.8044,34.7463,35.2991,85373.452955513,0
+AZZ.US,D,20191125,000000,35.424,36.2502,35.2515,36.1274,114090.33589933,0
+AZZ.US,D,20191126,000000,36.1095,36.5078,35.8698,36.1095,190200.0177516,0
+AZZ.US,D,20191127,000000,36.2404,37.0032,36.0809,36.4236,142358.06018758,0
+AZZ.US,D,20191129,000000,36.2404,36.3641,35.6608,36.2206,55555.374296542,0
+AZZ.US,D,20191202,000000,36.0997,36.3919,35.2059,35.2793,128322.10453692,0
+AZZ.US,D,20191203,000000,35.0524,35.4042,34.7186,35.2059,159587.58434669,0
+AZZ.US,D,20191204,000000,35.3655,36.9645,35.2119,36.4692,216171.48149725,0
+AZZ.US,D,20191205,000000,39.9814,43.2924,39.5791,41.9024,591065.53842472,0
+AZZ.US,D,20191206,000000,42.2175,43.768,42.2175,43.1774,323615.27863925,0
+AZZ.US,D,20191209,000000,43.1022,43.2835,42.1501,42.6256,238232.7415761,0
+AZZ.US,D,20191210,000000,42.4365,43.0497,42.046,42.273,143108.0037406,0
+AZZ.US,D,20191211,000000,42.3592,42.583,41.735,42.3215,148941.01019143,0
+AZZ.US,D,20191212,000000,42.2541,43.1686,42.2541,42.6256,275434.18105662,0
+AZZ.US,D,20191213,000000,42.6256,42.8744,42.1313,42.5692,154653.90455233,0
+AZZ.US,D,20191216,000000,43.0923,44.0404,43.0923,43.4728,179889.55557905,0
+AZZ.US,D,20191217,000000,43.4926,44.5289,43.4926,44.4327,271067.75331718,0
+AZZ.US,D,20191218,000000,44.7112,44.9282,44.3386,44.5199,159445.26666031,0
+AZZ.US,D,20191219,000000,44.3872,44.834,44.3099,44.7943,152934.98951759,0
+AZZ.US,D,20191220,000000,44.9192,45.0579,44.3584,44.8905,620879.57970251,0
+AZZ.US,D,20191223,000000,44.9094,44.9094,43.8254,44.2713,154392.48412133,0
+AZZ.US,D,20191224,000000,44.3684,44.5289,43.9562,44.5101,49756.685585696,0
+AZZ.US,D,20191226,000000,44.6042,44.729,44.2515,44.6428,73356.187891749,0
+AZZ.US,D,20191227,000000,44.9094,45.0143,43.9473,44.0146,117944.01622971,0
+AZZ.US,D,20191230,000000,43.9958,44.3733,43.6907,43.9562,328493.44444247,0
+AZZ.US,D,20191231,000000,43.9562,44.5576,43.6907,43.7204,150068.44888421,0
+AZZ.US,D,20200102,000000,44.0632,44.1573,42.5295,42.9496,143291.70458401,0
+AZZ.US,D,20200103,000000,42.1977,43.2924,42.1977,43.015,203178.17953473,0
+AZZ.US,D,20200106,000000,42.598,43.3885,42.2175,43.1586,149944.29941311,0
+AZZ.US,D,20200107,000000,42.8744,43.1398,42.4315,42.482,122484.05135963,0
+AZZ.US,D,20200108,000000,42.5008,43.2152,42.4176,43.0249,297310.73094677,0
+AZZ.US,D,20200109,000000,46.8601,47.0602,44.3486,44.7567,456121.11941749,0
+AZZ.US,D,20200110,000000,44.8618,44.8618,41.6468,42.0837,262937.47697847,0
+AZZ.US,D,20200113,000000,41.9777,42.8932,41.7696,42.8149,380469.68032845,0
+AZZ.US,D,20200114,000000,42.588,42.8149,42.0362,42.4543,202652.31063685,0
+AZZ.US,D,20200115,000000,42.3304,42.9774,42.0262,42.2353,267792.42783994,0
+AZZ.US,D,20200116,000000,42.4631,42.912,42.0936,42.7297,151007.14000711,0
+AZZ.US,D,20200117,000000,42.598,42.598,41.2089,41.9311,186864.13155676,0
+AZZ.US,D,20200121,000000,41.9311,41.9311,40.9048,41.1416,506396.60848402,0
+AZZ.US,D,20200122,000000,41.1416,42.588,41.1316,42.1035,191008.50333166,0
+AZZ.US,D,20200123,000000,41.7211,42.9685,41.417,42.8832,230475.92299596,0
+AZZ.US,D,20200124,000000,42.9308,42.9308,41.8647,42.2075,202171.86227716,0
+AZZ.US,D,20200127,000000,40.7313,42.0362,40.7313,41.1802,144482.73203028,0
+AZZ.US,D,20200128,000000,41.4665,41.9688,41.2277,41.627,119717.43591029,0
+AZZ.US,D,20200129,000000,41.7696,41.7696,40.6382,40.7225,105937.85396418,0
+AZZ.US,D,20200130,000000,40.238,40.9335,40.0755,40.8948,78322.166735502,0
+AZZ.US,D,20200131,000000,40.5688,40.5986,38.9877,39.4146,133300.19552419,0
+AZZ.US,D,20200203,000000,39.6722,40.0626,39.48,39.911,164974.46017781,0
+AZZ.US,D,20200204,000000,40.7303,40.7303,39.8625,40.2449,445818.7320073,0
+AZZ.US,D,20200205,000000,41.0464,41.1326,40.2073,40.9503,120976.08949122,0
+AZZ.US,D,20200206,000000,41.3337,41.3515,40.4688,40.5986,137200.30573807,0
+AZZ.US,D,20200207,000000,40.2736,40.5025,40.0626,40.4549,117338.40905364,0
+AZZ.US,D,20200210,000000,40.2548,40.7453,40.2548,40.7403,106622.19007313,0
+AZZ.US,D,20200211,000000,41.1624,41.9163,41.1624,41.5517,100830.56677934,0
+AZZ.US,D,20200212,000000,41.9252,42.1411,40.9989,41.7538,151363.4388957,0
+AZZ.US,D,20200213,000000,41.4486,42.0411,41.1426,41.6299,136447.33414916,0
+AZZ.US,D,20200214,000000,41.6765,42.0411,41.3704,41.6299,141647.48110099,0
+AZZ.US,D,20200218,000000,41.4388,41.6676,40.7551,40.9602,119745.69757851,0
+AZZ.US,D,20200219,000000,41.085,41.8123,40.8462,41.409,162704.44261285,0
+AZZ.US,D,20200220,000000,41.1624,41.9926,41.1624,41.5715,115889.99855755,0
+AZZ.US,D,20200221,000000,41.3803,42.5662,41.3704,41.7062,86241.489907876,0
+AZZ.US,D,20200224,000000,39.9388,41.7637,39.9199,41.4288,170579.35459231,0
+AZZ.US,D,20200225,000000,41.3892,41.4586,39.0907,39.3185,153373.04537495,0
+AZZ.US,D,20200226,000000,39.5465,39.6634,38.4685,38.7251,190364.54103444,0
+AZZ.US,D,20200227,000000,37.4262,38.1812,35.8034,35.8787,236898.38709816,0
+AZZ.US,D,20200228,000000,34.5134,35.844,34.5046,35.2397,143816.5641366,0
+AZZ.US,D,20200302,000000,35.4309,35.8213,34.4352,35.7657,167687.58032659,0
+AZZ.US,D,20200303,000000,35.85,36.491,34.2559,34.4946,178550.15437466,0
+AZZ.US,D,20200304,000000,35.3239,35.7261,34.236,35.3724,102376.88376889,0
+AZZ.US,D,20200305,000000,34.2559,35.1485,33.5475,34.236,154121.97958268,0
+AZZ.US,D,20200306,000000,32.8034,34.2737,32.6509,33.7109,100657.96873416,0
+AZZ.US,D,20200309,000000,31.4373,31.4373,29.1069,29.9947,131820.495324,0
+AZZ.US,D,20200310,000000,31.4808,31.4947,27.931,29.852,129722.06645893,0
+AZZ.US,D,20200311,000000,28.8285,29.0495,27.9131,28.5235,155760.14699395,0
+AZZ.US,D,20200312,000000,26.326,27.825,25.2857,25.5631,246275.20487427,0
+AZZ.US,D,20200313,000000,27.0621,27.6169,24.8508,27.6169,201232.16180896,0
+AZZ.US,D,20200316,000000,24.6932,26.5271,23.4816,23.7292,158815.43519721,0
+AZZ.US,D,20200317,000000,24.4069,25.5344,22.6682,24.7408,248540.17571276,0
+AZZ.US,D,20200318,000000,22.8406,23.6906,18.4476,19.7058,208715.44781457,0
+AZZ.US,D,20200319,000000,19.4869,22.1431,18.6378,21.933,271429.09893223,0
+AZZ.US,D,20200320,000000,22.5057,24.5011,22.2095,24.2543,287707.81982492,0
+AZZ.US,D,20200323,000000,24.1473,25.2144,22.1699,23.966,203575.86158034,0
+AZZ.US,D,20200324,000000,25.4968,26.002,24.3594,25.6671,164403.17074172,0
+AZZ.US,D,20200325,000000,25.6969,26.7084,23.8323,25.2669,218870.47081193,0
+AZZ.US,D,20200326,000000,25.8593,27.7081,25.4482,27.1205,138338.84722908,0
+AZZ.US,D,20200327,000000,25.781,27.3673,25.6969,26.4518,151031.36429415,0
+AZZ.US,D,20200330,000000,26.9858,26.9858,25.5156,26.2219,176443.65074724,0
+AZZ.US,D,20200331,000000,25.9069,27.4455,25.9069,26.861,335013.81503813,0
+AZZ.US,D,20200401,000000,25.6195,26.2804,24.7131,24.9796,176679.8375459,0
+AZZ.US,D,20200402,000000,25.3135,25.8871,24.2246,25.1906,115212.72786564,0
+AZZ.US,D,20200403,000000,24.6278,25.0281,23.0407,24.0928,136913.65167472,0
+AZZ.US,D,20200406,000000,25.3233,26.0584,24.3504,25.1718,211170.17556823,0
+AZZ.US,D,20200407,000000,26.651,27.6942,25.2946,25.5799,624806.94223931,0
+AZZ.US,D,20200408,000000,26.2606,26.9759,25.0093,26.7857,173893.0351907,0
+AZZ.US,D,20200409,000000,27.6268,28.4759,26.432,28.2569,153105.56887219,0
+AZZ.US,D,20200413,000000,27.7497,28.0271,26.8243,27.0136,87301.302465994,0
+AZZ.US,D,20200414,000000,28.1896,28.361,26.8431,27.3395,273836.3874571,0
+AZZ.US,D,20200415,000000,25.9733,26.2804,24.827,24.827,119934.44514838,0
+AZZ.US,D,20200416,000000,24.8755,25.247,23.8422,24.8468,117778.48360159,0
+AZZ.US,D,20200417,000000,25.8108,26.6222,25.5899,26.1348,103905.03254317,0
+AZZ.US,D,20200420,000000,25.2094,26.7559,25.0647,26.0307,108676.20774529,0
+AZZ.US,D,20200421,000000,25.0281,25.9822,24.8854,25.7524,108807.42263344,0
+AZZ.US,D,20200422,000000,26.6133,26.6133,25.7147,26.2219,118120.65165607,0
+AZZ.US,D,20200423,000000,26.4518,26.9086,25.7524,26.1447,228007.0644082,0
+AZZ.US,D,20200424,000000,26.6034,27.1017,25.9822,26.651,372089.08635698,0
+AZZ.US,D,20200427,000000,27.1305,27.7447,26.7173,27.3118,545101.97245178,0
+AZZ.US,D,20200428,000000,28.4561,28.6562,27.3018,28.6562,478822.30441239,0
+AZZ.US,D,20200429,000000,30.5396,31.0548,29.4399,29.6232,294649.08740794,0
+AZZ.US,D,20200430,000000,28.7146,31.0736,28.4858,29.9847,278073.61899898,0
+AZZ.US,D,20200501,000000,29.0793,29.643,27.7982,28.2659,148498.91695289,0
+AZZ.US,D,20200504,000000,27.5971,28.6186,26.957,27.3296,148521.12254935,0
+AZZ.US,D,20200505,000000,27.8844,28.4858,26.9957,27.4069,249496.02570565,0
+AZZ.US,D,20200506,000000,27.5386,27.9339,27.3771,27.503,232348.25851531,0
+AZZ.US,D,20200507,000000,28.0697,28.1846,27.7903,27.9637,225481.68248399,0
+AZZ.US,D,20200508,000000,28.7226,28.7226,28.1549,28.5027,125869.39547384,0
+AZZ.US,D,20200511,000000,28.031,28.4779,27.6179,28.357,277185.39514075,0
+AZZ.US,D,20200512,000000,28.6166,28.9336,27.0314,27.0899,410078.82451168,0
+AZZ.US,D,20200513,000000,26.7134,27.0016,25.9217,26.3101,186127.30949255,0
+AZZ.US,D,20200514,000000,25.579,26.3973,25.0231,26.2349,183212.32028508,0
+AZZ.US,D,20200515,000000,26.1566,27.2464,26.0129,27.0413,174988.17483408,0
+AZZ.US,D,20200518,000000,28.5125,29.4329,28.3956,28.8861,389448.81605895,0
+AZZ.US,D,20200519,000000,28.7038,29.3477,28.3382,28.3858,159329.19195157,0
+AZZ.US,D,20200520,000000,29.0495,29.3854,28.7612,29.212,175738.11838711,0
+AZZ.US,D,20200521,000000,29.2606,30.2028,28.9435,30.1254,161999.91959803,0
+AZZ.US,D,20200522,000000,30.2791,30.7883,29.6271,30.0571,156839.13711264,0
+AZZ.US,D,20200526,000000,31.2796,31.8365,30.817,31.1251,374185.49653146,0
+AZZ.US,D,20200527,000000,31.9702,32.9035,31.6056,32.7866,243825.52384707,0
+AZZ.US,D,20200528,000000,33.1423,33.278,31.0002,31.1251,241710.94545731,0
+AZZ.US,D,20200529,000000,30.604,31.0102,29.862,30.4236,324774.00703613,0
+AZZ.US,D,20200601,000000,30.501,31.1251,30.2404,30.4623,153064.18571515,0
+AZZ.US,D,20200602,000000,30.7784,31.4996,30.3652,31.3094,158042.27670243,0
+AZZ.US,D,20200603,000000,32.106,33.0957,31.8602,32.3159,161638.57398297,0
+AZZ.US,D,20200604,000000,31.9128,34.0953,31.7117,34.0755,206607.93484185,0
+AZZ.US,D,20200605,000000,35.6895,36.7367,35.4695,36.0649,348476.46256211,0
+AZZ.US,D,20200608,000000,36.6119,37.1201,36.4009,36.5236,222120.56265682,0
+AZZ.US,D,20200609,000000,35.6994,36.0363,34.9682,35.5934,176730.30481057,0
+AZZ.US,D,20200610,000000,35.4398,35.4398,33.7288,33.921,241133.59994946,0
+AZZ.US,D,20200611,000000,32.2873,32.5379,30.5951,30.6337,155952.93194499,0
+AZZ.US,D,20200612,000000,31.7879,32.0475,30.4524,31.0488,133267.8964748,0
+AZZ.US,D,20200615,000000,29.9234,32.0277,29.6836,31.1826,180395.23757107,0
+AZZ.US,D,20200616,000000,32.5845,32.9461,31.8553,32.6043,209818.66222031,0
+AZZ.US,D,20200617,000000,32.9699,32.9699,30.8665,31.2994,212111.89472702,0
+AZZ.US,D,20200618,000000,30.8933,31.7067,30.5386,31.5085,202360.60984704,0
+AZZ.US,D,20200619,000000,31.9217,31.9415,31.2698,31.7393,329700.62141343,0
+AZZ.US,D,20200622,000000,31.4421,32.4508,31.2103,32.4408,132131.37367438,0
+AZZ.US,D,20200623,000000,33.0184,33.171,32.6826,32.8737,193027.19391855,0
+AZZ.US,D,20200624,000000,32.2496,32.528,31.3639,31.4421,232302.8379771,0
+AZZ.US,D,20200625,000000,31.1251,32.201,31.0677,32.1724,153550.69014659,0
+AZZ.US,D,20200626,000000,31.9217,32.2585,31.24,31.5868,362801.09096669,0
+AZZ.US,D,20200629,000000,32.2585,32.9134,32.1724,32.7568,123851.71423225,0
+AZZ.US,D,20200630,000000,32.6727,33.1423,32.5181,32.9798,139461.23919539,0
+AZZ.US,D,20200701,000000,33.2107,33.4553,31.7691,31.9702,138362.06217082,0
+AZZ.US,D,20200702,000000,32.8064,33.0541,31.778,31.8365,120373.51035103,0
+AZZ.US,D,20200706,000000,32.6043,32.8539,32.0475,32.6627,261600.09446465,0
+AZZ.US,D,20200707,000000,32.2773,32.5845,31.7393,31.9316,166493.52484445,0
+AZZ.US,D,20200708,000000,32.0376,32.4082,31.3738,31.7879,182770.22704655,0
+AZZ.US,D,20200709,000000,28.8375,30.1066,27.0799,27.493,808136.34657843,0
+AZZ.US,D,20200710,000000,27.4832,28.2897,27.4832,28.0875,228526.87723432,0
+AZZ.US,D,20200713,000000,28.5293,28.5293,27.4534,27.503,190714.78385126,0
+AZZ.US,D,20200714,000000,27.3771,28.145,27.3484,27.8775,228653.045396,0
+AZZ.US,D,20200715,000000,28.684,30.3256,28.5977,29.8956,263869.10268432,0
+AZZ.US,D,20200716,000000,30.4336,31.4135,30.2503,30.501,235220.85522045,0
+AZZ.US,D,20200717,000000,32.4141,32.6944,30.9636,31.1479,364771.33297949,0
+AZZ.US,D,20200720,000000,30.9636,31.4085,29.7559,29.9779,221148.56313924,0
+AZZ.US,D,20200721,000000,30.7427,31.3213,30.5386,30.8873,210844.15703845,0
+AZZ.US,D,20200722,000000,30.5783,31.0132,30.501,30.5783,270308.72565651,0
+AZZ.US,D,20200723,000000,30.5783,31.2143,30.4138,31.1182,175738.11838711,0
+AZZ.US,D,20200724,000000,30.9636,31.3164,30.2493,30.2593,151955.92458295,0
+AZZ.US,D,20200727,000000,30.3345,30.5287,29.9501,30.4812,88932.404460202,0
+AZZ.US,D,20200728,000000,30.2593,30.8289,30.0363,30.0749,127758.88986318,0
+AZZ.US,D,20200729,000000,30.3444,31.3788,30.2879,31.1855,224199.81396132,0
+AZZ.US,D,20200730,000000,30.5871,32.3655,30.5871,30.9537,176213.52002033,0
+AZZ.US,D,20200731,000000,30.6347,30.9052,29.863,30.5109,169314.64493962,0
+AZZ.US,D,20200803,000000,30.714,31.0132,30.4038,30.9141,100819.46398111,0
+AZZ.US,D,20200804,000000,30.6744,31.2836,30.5287,31.1479,149688.93505387,0
+AZZ.US,D,20200805,000000,31.5056,31.9296,31.3034,31.7949,113355.53252571,0
+AZZ.US,D,20200806,000000,31.7265,31.8722,31.3986,31.6215,108016.09592338,0
+AZZ.US,D,20200807,000000,31.4373,32.5567,31.2738,32.529,147160.52509378,0
+AZZ.US,D,20200810,000000,32.636,33.7268,32.636,33.0997,127050.32946718,0
+AZZ.US,D,20200811,000000,33.5624,34.2103,33.4078,33.601,156974.38938196,0
+AZZ.US,D,20200812,000000,34.1706,34.4412,33.3504,33.6783,132404.90624891,0
+AZZ.US,D,20200813,000000,33.3504,33.6406,33.1561,33.2928,84662.873868927,0
+AZZ.US,D,20200814,000000,33.0502,33.6506,32.9639,33.3592,73118.991747789,0
+AZZ.US,D,20200817,000000,33.4861,33.4861,33.0224,33.2354,92400.514888482,0
+AZZ.US,D,20200818,000000,33.2354,33.2354,32.7133,33.0224,146641.72161296,0
+AZZ.US,D,20200819,000000,33.1561,33.3592,32.9352,33.0224,122198.40664159,0
+AZZ.US,D,20200820,000000,32.5003,32.9828,32.3943,32.9065,89131.245483011,0
+AZZ.US,D,20200821,000000,32.6063,33.0224,32.4616,32.7222,92822.421221142,0
+AZZ.US,D,20200824,000000,33.0502,33.5346,32.7133,33.4078,102120.51006437,0
+AZZ.US,D,20200825,000000,33.5722,33.8616,33.2542,33.601,102670.60324929,0
+AZZ.US,D,20200826,000000,33.4563,33.5722,33.0798,33.1561,93169.636002087,0
+AZZ.US,D,20200827,000000,33.4475,33.7853,32.9927,33.4663,94022.532775048,0
+AZZ.US,D,20200828,000000,33.7367,33.911,33.1096,33.8616,90139.581431164,0
+AZZ.US,D,20200831,000000,33.6694,33.9874,33.5059,33.5524,153816.14795877,0
+AZZ.US,D,20200901,000000,33.3692,34.0755,33.2107,33.9586,90967.244571789,0
+AZZ.US,D,20200902,000000,34.0072,34.2975,33.7951,34.027,76558.840507852,0
+AZZ.US,D,20200903,000000,34.0755,34.3173,33.8912,34.1231,193431.94138122,0
+AZZ.US,D,20200904,000000,34.6641,34.78,33.7853,34.1608,109934.86132622,0
+AZZ.US,D,20200908,000000,33.8714,33.8714,33.2156,33.3592,173500.39987154,0
+AZZ.US,D,20200909,000000,33.5624,33.7753,32.7796,32.8867,193337.06292363,0
+AZZ.US,D,20200910,000000,32.8193,32.8767,32.3655,32.4904,96950.643471334,0
+AZZ.US,D,20200911,000000,32.4706,32.6162,31.8722,32.2585,102275.94923955,0
+AZZ.US,D,20200914,000000,32.424,33.1661,32.3695,32.8867,157444.74428871,0
+AZZ.US,D,20200915,000000,33.0502,33.4227,32.6162,33.3028,106324.43321157,0
+AZZ.US,D,20200916,000000,33.3979,34.5868,33.1473,33.9775,131324.90678492,0
+AZZ.US,D,20200917,000000,33.6308,34.6066,33.3206,34.4412,129532.30954376,0
+AZZ.US,D,20200918,000000,34.5779,34.8285,33.6109,33.8338,370738.58235435,0
+AZZ.US,D,20200921,000000,33.1373,33.1373,31.7365,32.3259,202174.89031304,0
+AZZ.US,D,20200922,000000,32.2873,32.6162,31.6987,32.3358,160806.87346117,0
+AZZ.US,D,20200923,000000,32.424,32.8669,31.7097,31.7463,147538.02023353,0
+AZZ.US,D,20200924,000000,31.9583,32.636,31.5432,32.1327,95865.597280881,0
+AZZ.US,D,20200925,000000,31.8632,32.5191,31.7949,32.2397,102933.03302559,0
+AZZ.US,D,20200928,000000,32.5389,33.5158,32.5389,33.1661,106294.15285276,0
+AZZ.US,D,20200929,000000,33.1175,33.2156,32.3943,32.9065,134391.29778641,0
+AZZ.US,D,20200930,000000,33.0898,33.815,32.955,32.9639,170751.9526375,0
+AZZ.US,D,20201001,000000,32.9065,33.2632,32.4418,32.955,128578.47824146,0
+AZZ.US,D,20201002,000000,32.4042,34.1508,32.4042,33.8714,119012.91289546,0
+AZZ.US,D,20201005,000000,34.1608,34.6463,33.273,34.5283,115746.67152588,0
+AZZ.US,D,20201006,000000,34.9257,35.4963,34.5382,34.558,184624.39435061,0
+AZZ.US,D,20201007,000000,34.8681,35.1575,34.2489,34.6641,187501.02843693,0
+AZZ.US,D,20201008,000000,35.0702,35.5151,34.5283,35.3784,136479.63319854,0
+AZZ.US,D,20201009,000000,35.4775,36.0659,35.1575,35.3021,117158.74559141,0
+AZZ.US,D,20201012,000000,35.312,36.2879,35.1089,36.0759,178731.83652747,0
+AZZ.US,D,20201013,000000,34.7126,35.3219,33.389,33.8912,226901.83131188,0
+AZZ.US,D,20201014,000000,33.815,35.1376,33.7753,34.3936,221433.19851199,0
+AZZ.US,D,20201015,000000,34.0171,34.1608,33.379,33.7655,224128.15044549,0
+AZZ.US,D,20201016,000000,33.6308,34.1806,33.606,33.7169,157759.66002026,0
+AZZ.US,D,20201019,000000,33.708,34.4906,33.6208,34.0171,159955.9953788,0
+AZZ.US,D,20201020,000000,34.3481,34.4976,33.8229,33.9973,178195.87417665,0
+AZZ.US,D,20201021,000000,33.9973,34.0557,33.2988,33.6674,158846.72490131,0
+AZZ.US,D,20201022,000000,33.9002,33.9002,33.386,33.8041,188411.45789162,0
+AZZ.US,D,20201023,000000,34.0469,34.5026,33.7843,34.3282,102645.36961695,0
+AZZ.US,D,20201026,000000,33.9874,33.9874,33.0947,33.706,133704.94298687,0
+AZZ.US,D,20201027,000000,33.7545,34.0953,32.9788,33.065,118499.15614111,0
+AZZ.US,D,20201028,000000,32.3477,32.6627,31.9683,31.9781,169051.20581803,0
+AZZ.US,D,20201029,000000,31.8226,32.6291,31.561,32.426,143362.35875455,0
+AZZ.US,D,20201030,000000,32.3179,33.2889,32.3179,32.6093,120834.78115014,0
+AZZ.US,D,20201102,000000,33.0174,33.5415,32.7638,33.4345,111607.34647746,0
+AZZ.US,D,20201103,000000,34.0369,34.7156,33.9101,34.4243,150414.65431986,0
+AZZ.US,D,20201104,000000,33.6674,33.8229,32.736,32.8421,115562.97068248,0
+AZZ.US,D,20201105,000000,33.0452,34.5511,33.0452,34.2787,108986.07675038,0
+AZZ.US,D,20201106,000000,34.4055,34.7642,33.609,33.7258,120071.71610829,0
+AZZ.US,D,20201109,000000,36.6673,37.7631,35.5795,35.8609,272049.8462877,0
+AZZ.US,D,20201110,000000,36.4444,37.5996,36.2007,37.0369,205504.72043612,0
+AZZ.US,D,20201111,000000,37.0458,37.2796,35.5993,36.1333,131709.46734172,0
+AZZ.US,D,20201112,000000,36.162,36.7832,35.3853,36.482,241412.17925045,0
+AZZ.US,D,20201113,000000,36.9289,37.7591,36.8516,37.6194,149955.40221134,0
+AZZ.US,D,20201116,000000,38.6469,40.0745,38.3457,39.9972,213827.78172587,0
+AZZ.US,D,20201117,000000,39.3671,39.7545,38.852,39.4721,194321.17458474,0
+AZZ.US,D,20201118,000000,39.5207,39.707,38.6072,38.6072,170673.22370461,0
+AZZ.US,D,20201119,000000,39.8307,40.6244,38.833,39.91,225607.85064568,0
+AZZ.US,D,20201120,000000,39.5593,40.2786,39.482,40.1419,212751.81964306,0
+AZZ.US,D,20201123,000000,40.6194,41.7052,40.4797,41.5596,159761.19173716,0
+AZZ.US,D,20201124,000000,42.1808,43.5014,41.9093,43.0933,196703.22947727,0
+AZZ.US,D,20201125,000000,42.6772,43.2102,42.1233,43.0735,178340.21055362,0
+AZZ.US,D,20201127,000000,43.1528,43.8036,42.8218,43.5897,117576.6145429,0
+AZZ.US,D,20201130,000000,43.2102,43.5985,42.6178,43.2885,317486.53401744,0
+AZZ.US,D,20201201,000000,43.8036,43.9087,42.8614,43.8126,252195.01502033,0
+AZZ.US,D,20201202,000000,43.6857,44.4724,43.661,44.4526,178446.19180943,0
+AZZ.US,D,20201203,000000,44.6378,45.0451,44.1098,44.4437,118458.78232937,0
+AZZ.US,D,20201204,000000,44.8509,45.7872,44.1138,45.7732,135066.54978772,0
+AZZ.US,D,20201207,000000,45.7148,46.2676,45.0262,45.5404,109278.78688548,0
+AZZ.US,D,20201208,000000,45.2204,46.3746,45.2204,46.2874,119310.66975704,0
+AZZ.US,D,20201209,000000,46.5985,46.8423,46.0834,46.2775,117901.62372739,0
+AZZ.US,D,20201210,000000,45.8604,46.3548,45.5602,46.1616,80431.698398803,0
+AZZ.US,D,20201211,000000,46.0457,46.4331,45.5503,45.5989,75985.532381174,0
+AZZ.US,D,20201214,000000,46.2309,46.2309,44.8796,45.1708,223509.42178061,0
+AZZ.US,D,20201215,000000,45.6385,46.443,45.151,46.4132,201877.13345147,0
+AZZ.US,D,20201216,000000,46.4826,46.9186,45.8118,45.8901,275392.79789959,0
+AZZ.US,D,20201217,000000,46.1319,46.1319,44.8796,45.5305,113247.53257931,0
+AZZ.US,D,20201218,000000,45.5503,45.792,44.8419,45.482,811719.52237016,0
+AZZ.US,D,20201221,000000,44.7537,45.4235,44.3268,45.2492,134010.77461078,0
+AZZ.US,D,20201222,000000,45.1035,45.1035,44.5497,44.9876,84542.761779007,0
+AZZ.US,D,20201223,000000,45.3076,46.1665,45.1283,45.9961,73844.711013777,0
+AZZ.US,D,20201224,000000,46.0932,46.1319,45.5206,46.0546,41810.110090399,0
+AZZ.US,D,20201228,000000,46.5886,47.19,46.4826,46.5599,83810.986441259,0
+AZZ.US,D,20201229,000000,46.6946,46.6946,44.726,45.0351,96064.43830369,0
+AZZ.US,D,20201230,000000,45.1808,45.7732,45.1808,45.5691,79736.259491619,0
+AZZ.US,D,20201231,000000,45.6187,46.3072,45.3749,46.0546,92482.27185725,0
+AZZ.US,D,20210104,000000,46.6184,47.0751,45.0163,45.2878,159359.47231038,0
+AZZ.US,D,20210105,000000,45.2104,46.8611,45.2104,46.2211,129608.01044077,0
+AZZ.US,D,20210106,000000,47.1811,50.1712,47.1623,49.2586,312386.31224966,0
+AZZ.US,D,20210107,000000,48.0262,49.5202,46.8037,49.3459,202211.22674361,0
+AZZ.US,D,20210108,000000,49.5202,49.7342,47.1137,47.9579,177709.36974521,0
+AZZ.US,D,20210111,000000,47.5398,49.9859,46.647,48.2491,158449.04285568,0
+AZZ.US,D,20210112,000000,48.6662,48.8217,48.0262,48.6186,139440.04294422,0
+AZZ.US,D,20210113,000000,48.4621,48.4621,47.3366,47.7438,109612.88017761,0
+AZZ.US,D,20210114,000000,48.0351,48.2789,47.0751,47.2574,112919.49535894,0
+AZZ.US,D,20210115,000000,46.4034,46.4826,45.1906,45.9961,149232.71098123,0
+AZZ.US,D,20210119,000000,46.5985,47.5298,46.4727,47.3366,131468.23381659,0
+AZZ.US,D,20210120,000000,47.2386,48.2391,46.8799,47.0751,130275.18767973,0
+AZZ.US,D,20210121,000000,46.8799,47.4347,46.2726,46.9661,124551.1905206,0
+AZZ.US,D,20210122,000000,46.2587,47.4535,46.2587,47.3168,120974.07080064,0
+AZZ.US,D,20210125,000000,47.1325,47.4347,46.1378,46.9374,116066.6339839,0
+AZZ.US,D,20210126,000000,47.502,47.512,46.6738,47.0741,108590.41339534,0
+AZZ.US,D,20210127,000000,45.9347,47.5794,45.4651,47.0146,209070.73735786,0
+AZZ.US,D,20210128,000000,46.9274,47.4832,46.4202,46.9374,205752.01003301,0
+AZZ.US,D,20210129,000000,47.0543,48.0767,46.3618,46.3618,204288.45935752,0
+AZZ.US,D,20210201,000000,46.7521,48.2035,46.5093,47.8132,133359.7468965,0
+AZZ.US,D,20210202,000000,48.3303,48.797,47.8815,48.5443,111329.77652176,0
+AZZ.US,D,20210203,000000,48.359,49.1289,47.9797,48.8961,107554.82512427,0
+AZZ.US,D,20210204,000000,48.8069,49.6361,48.8069,48.9149,70441.198684278,0
+AZZ.US,D,20210205,000000,49.5876,49.5876,48.4948,49.0496,118218.55814952,0
+AZZ.US,D,20210208,000000,48.9634,49.538,48.8961,49.324,91953.374923485,0
+AZZ.US,D,20210209,000000,49.0991,49.3518,48.5741,49.0417,126026.85333962,0
+AZZ.US,D,20210210,000000,49.1883,49.324,48.1738,48.3502,105508.88221446,0
+AZZ.US,D,20210211,000000,48.5543,48.9337,46.9998,47.9598,125681.65724927,0
+AZZ.US,D,20210212,000000,47.6873,48.5839,47.6873,48.3214,86740.106482838,0
+AZZ.US,D,20210216,000000,48.5939,49.1883,48.1639,48.8168,78136.447201507,0
+AZZ.US,D,20210217,000000,48.3788,48.8713,47.9895,48.5939,82246.501236419,0
+AZZ.US,D,20210218,000000,48.3115,48.7673,47.7557,48.3016,101517.93092418,0
+AZZ.US,D,20210219,000000,48.5543,49.2656,48.4562,48.9932,75659.513851392,0
+AZZ.US,D,20210222,000000,48.7494,50.6586,48.5245,49.8888,191937.10100162,0
+AZZ.US,D,20210223,000000,49.6064,50.8815,49.3963,50.7557,132098.0652797,0
+AZZ.US,D,20210224,000000,50.9508,52.0267,50.9508,51.7405,116315.94227138,0
+AZZ.US,D,20210225,000000,51.6028,52.325,50.3267,50.5991,139334.06168841,0
+AZZ.US,D,20210226,000000,50.6586,50.6883,49.1972,49.7719,131625.69168236,0
+AZZ.US,D,20210301,000000,50.5615,51.3104,50.4535,51.0084,76649.681584262,0
+AZZ.US,D,20210302,000000,50.9706,51.4283,50.181,50.2405,91796.926403001,0
+AZZ.US,D,20210303,000000,50.3861,51.4769,50.0057,50.6685,75472.784972105,0
+AZZ.US,D,20210304,000000,50.9894,51.6028,49.5926,49.9561,161636.55529239,0
+AZZ.US,D,20210305,000000,50.074,51.1074,49.3667,50.7557,202981.35720251,0
+AZZ.US,D,20210308,000000,51.0876,52.7668,51.0182,52.5291,146202.65641031,0
+AZZ.US,D,20210309,000000,52.7144,52.9393,52.0327,52.4211,141949.27534373,0
+AZZ.US,D,20210310,000000,52.6658,53.3088,52.4508,53.1127,156101.30570313,0
+AZZ.US,D,20210311,000000,53.3474,54.7166,52.7916,53.7567,163887.39529677,0
+AZZ.US,D,20210312,000000,53.8636,55.2764,53.8151,55.004,126966.55380782,0
+AZZ.US,D,20210315,000000,54.6423,54.6919,53.7567,54.6325,107234.86266625,0
+AZZ.US,D,20210316,000000,54.3115,54.3115,52.5579,52.8402,82891.47287893,0
+AZZ.US,D,20210317,000000,52.753,53.1225,51.6325,53.0452,109536.16993531,0
+AZZ.US,D,20210318,000000,52.8115,53.9993,51.6126,51.9446,122267.04212154,0
+AZZ.US,D,20210319,000000,51.9545,52.2368,51.0578,51.7009,562671.6459748,0
+AZZ.US,D,20210322,000000,51.5552,52.1011,49.5578,49.6936,79493.007275899,0
+AZZ.US,D,20210323,000000,49.003,49.003,47.1811,47.9697,162017.07846801,0
+AZZ.US,D,20210324,000000,48.4086,49.6163,47.7557,47.94,190128.35423577,0
+AZZ.US,D,20210325,000000,47.4436,48.9149,46.8105,48.5345,222299.21677377,0
+AZZ.US,D,20210326,000000,49.1972,49.548,48.4849,49.1189,122783.82691178,0
+AZZ.US,D,20210329,000000,48.7395,50.3069,48.1302,48.2223,145896.82478639,0
+AZZ.US,D,20210330,000000,48.3788,49.5083,48.154,49.0991,183775.53495882,0
+AZZ.US,D,20210331,000000,49.2656,50.0156,48.7494,49.0496,216929.49981263,0
+AZZ.US,D,20210401,000000,49.1189,49.9859,49.01,49.7233,173134.00753003,0
+AZZ.US,D,20210405,000000,50.3167,50.5278,49.5282,49.9383,99530.530041381,0
+AZZ.US,D,20210406,000000,49.8987,50.3713,49.4113,49.6163,62367.445682006,0
+AZZ.US,D,20210407,000000,49.538,49.538,48.359,48.5741,90779.506347207,0
+AZZ.US,D,20210408,000000,48.7673,48.8961,48.154,48.8961,101044.54798155,0
+AZZ.US,D,20210409,000000,48.9932,49.4013,48.7008,49.2854,118587.97852693,0
+AZZ.US,D,20210412,000000,49.3429,49.6837,48.9932,49.4697,41290.297264275,0
+AZZ.US,D,20210413,000000,49.226,49.2706,48.2035,48.8663,111092.5803778,0
+AZZ.US,D,20210414,000000,49.0893,49.9135,48.9535,49.6064,71768.487745159,0
+AZZ.US,D,20210415,000000,49.7135,49.8798,49.4113,49.5678,58708.568993266,0
+AZZ.US,D,20210416,000000,50.0938,50.1524,49.3152,49.5083,55819.822763424,0
+AZZ.US,D,20210419,000000,49.3429,49.4261,48.4849,49.1487,65162.322799557,0
+AZZ.US,D,20210420,000000,48.9932,49.1972,47.9598,49.1972,217978.20957252,0
+AZZ.US,D,20210421,000000,49.0318,51.3402,49.0318,51.3402,224730.72958568,0
+AZZ.US,D,20210422,000000,51.7305,52.1586,50.8052,52.119,180690.97574205,0
+AZZ.US,D,20210423,000000,50.395,52.1774,50.1117,50.9984,260591.7585165,0
+AZZ.US,D,20210426,000000,50.7348,51.9178,50.3049,51.4977,150928.41107422,0
+AZZ.US,D,20210427,000000,51.898,52.4746,51.361,52.221,169521.56072478,0
+AZZ.US,D,20210428,000000,52.2408,52.6223,51.3412,51.7127,192912.12855509,0
+AZZ.US,D,20210429,000000,52.1229,52.4013,51.7187,51.9961,103861.63069556,0
+AZZ.US,D,20210430,000000,51.5076,52.0059,51.2243,51.4491,169063.31796155,0
+AZZ.US,D,20210503,000000,51.9475,52.6223,51.4888,52.0357,232332.10899061,0
+AZZ.US,D,20210504,000000,51.8692,52.4072,51.4105,52.2993,144743.14311598,0
+AZZ.US,D,20210505,000000,52.3191,52.3191,51.6939,51.9961,110636.35630516,0
+AZZ.US,D,20210506,000000,52.1912,53.1493,51.361,53.0234,117888.50223857,0
+AZZ.US,D,20210507,000000,52.8164,53.8042,52.6321,53.7259,124928.68566035,0
+AZZ.US,D,20210510,000000,53.7359,54.4204,53.2573,53.2672,147595.55291526,0
+AZZ.US,D,20210511,000000,52.4944,53.4178,52.1229,53.2187,131986.02795212,0
+AZZ.US,D,20210512,000000,53.0036,53.0036,50.5209,50.6477,133855.33543558,0
+AZZ.US,D,20210513,000000,50.8914,52.5331,50.8914,51.9961,106437.47988443,0
+AZZ.US,D,20210514,000000,52.5628,52.964,52.1684,52.8659,79346.652208348,0
+AZZ.US,D,20210517,000000,52.5826,53.1196,52.1328,52.9254,71388.973914824,0
+AZZ.US,D,20210518,000000,53.1295,54.4204,52.6321,52.8164,149688.93505387,0
+AZZ.US,D,20210519,000000,52.0655,53.1989,51.7821,52.5925,165503.35711158,0
+AZZ.US,D,20210520,000000,52.7005,53.0522,51.576,52.0059,88723.469984458,0
+AZZ.US,D,20210521,000000,52.6718,52.9254,52.2893,52.3973,319786.83194121,0
+AZZ.US,D,20210524,000000,52.4746,53.4525,52.0357,52.4845,139510.69711477,0
+AZZ.US,D,20210525,000000,52.5142,52.5142,51.1272,51.1461,204033.09499828,0
+AZZ.US,D,20210526,000000,51.0282,51.2986,50.7448,50.9608,206832.009497,0
+AZZ.US,D,20210527,000000,51.4977,52.1229,51.0777,51.7127,123057.35948631,0
+AZZ.US,D,20210528,000000,52.0655,52.3587,51.3313,52.2795,121585.73404846,0
+AZZ.US,D,20210601,000000,52.6421,53.6962,52.3389,53.3356,122104.53752929,0
+AZZ.US,D,20210602,000000,53.3266,53.3266,52.1814,52.5241,100853.78172108,0
+AZZ.US,D,20210603,000000,52.2507,52.3289,51.4888,52.1427,99113.670435188,0
+AZZ.US,D,20210604,000000,52.4746,52.4746,51.7623,51.9673,116851.9046222,0
+AZZ.US,D,20210607,000000,52.1041,52.4072,51.7523,52.2507,108057.47908041,0
+AZZ.US,D,20210608,000000,52.2993,53.4029,52.1041,53.3356,83699.95845898,0
+AZZ.US,D,20210609,000000,53.3544,53.6665,52.8164,53.071,157894.91228958,0
+AZZ.US,D,20210610,000000,53.4129,53.5604,52.4458,52.4944,114659.60664483,0
+AZZ.US,D,20210611,000000,52.7392,53.1443,52.5331,52.7778,75693.831591369,0
+AZZ.US,D,20210614,000000,52.8263,52.8263,51.9525,52.1427,82784.482277825,0
+AZZ.US,D,20210615,000000,52.1626,52.2893,51.6939,52.1912,96662.980062703,0
+AZZ.US,D,20210616,000000,52.0555,52.3884,51.3412,51.8782,103372.09822824,0
+AZZ.US,D,20210617,000000,51.6344,51.9673,50.0909,50.3346,135416.79260455,0
+AZZ.US,D,20210618,000000,49.8362,50.0909,49.1131,49.2398,303339.55038451,0
+AZZ.US,D,20210621,000000,49.5826,50.9211,49.5826,50.3643,149318.50533118,0
+AZZ.US,D,20210622,000000,50.0225,50.3247,49.6114,49.866,148677.57106984,0
+AZZ.US,D,20210623,000000,49.973,50.8677,49.973,50.4326,136996.41798879,0
+AZZ.US,D,20210624,000000,50.8439,51.1946,50.2127,51.1272,189702.41052193,0
+AZZ.US,D,20210625,000000,51.3412,52.0357,51.0678,51.1074,370972.75046242,0
+AZZ.US,D,20210628,000000,51.1659,51.1659,50.0612,50.3346,99255.988121564,0
+AZZ.US,D,20210629,000000,50.5793,50.8439,50.0127,50.0413,89848.889986651,0
+AZZ.US,D,20210630,000000,50.0315,51.1461,49.9929,50.6081,107349.9280297,0
+AZZ.US,D,20210701,000000,50.7943,51.3808,50.6873,50.9112,138604.30504125,0
+AZZ.US,D,20210702,000000,50.9894,51.044,50.188,50.5308,111019.90751667,0
+AZZ.US,D,20210706,000000,50.4128,50.4128,49.23,50.0027,109390.82421305,0
+AZZ.US,D,20210707,000000,49.8164,50.7448,49.8164,50.5695,159344.33213097,0
+AZZ.US,D,20210708,000000,49.8362,51.2441,49.4657,50.3742,250521.5205238,0
+AZZ.US,D,20210709,000000,53.3068,56.3157,52.3289,56.2682,364298.95938216,0
+AZZ.US,D,20210712,000000,56.5416,56.5416,53.7853,53.8042,255851.87301848,0
+AZZ.US,D,20210713,000000,53.8339,53.8339,51.8207,51.9277,250951.50161881,0
+AZZ.US,D,20210714,000000,52.3488,52.3488,50.7844,51.4977,173375.24105516,0
+AZZ.US,D,20210715,000000,51.254,51.259,50.4178,50.8042,273394.29421857,0
+AZZ.US,D,20210716,000000,51.4789,51.4789,50.0265,50.2475,171756.25120447,0
+AZZ.US,D,20210719,000000,49.551,50.6586,49.4816,50.1592,215386.21085895,0
+AZZ.US,D,20210720,000000,50.3247,51.6791,50.2276,51.4046,289181.46395335,0
+AZZ.US,D,20210721,000000,51.8445,52.8551,51.5512,51.8356,137943.18387404,0
+AZZ.US,D,20210722,000000,51.5898,51.5898,50.826,51.0806,87449.67622413,0
+AZZ.US,D,20210723,000000,51.3749,51.8059,51.0905,51.7672,71662.506489347,0
+AZZ.US,D,20210726,000000,51.894,52.5608,51.5414,51.8257,62484.529736046,0
+AZZ.US,D,20210727,000000,51.4046,51.7375,50.9033,51.4333,54736.795263557,0
+AZZ.US,D,20210728,000000,51.7959,52.6401,50.5705,52.3755,121307.15474747,0
+AZZ.US,D,20210729,000000,52.5222,53.1691,52.1883,52.7867,57738.588166265,0
+AZZ.US,D,20210730,000000,52.6985,53.2285,51.9337,51.9634,84070.388181674,0
+AZZ.US,D,20210802,000000,52.326,53.3504,51.4333,51.5602,113033.5513771,0
+AZZ.US,D,20210803,000000,51.7474,52.8353,51.0905,51.7177,192154.11023972,0
+AZZ.US,D,20210804,000000,51.2273,52.2863,51.1005,51.1005,113921.77523533,0
+AZZ.US,D,20210805,000000,51.4145,52.1982,51.1877,51.6097,55755.224664644,0
+AZZ.US,D,20210806,000000,52.1388,52.1388,51.6196,51.8742,61132.007042829,0
+AZZ.US,D,20210809,000000,51.5116,51.894,51.1975,51.5414,65869.873850263,0
+AZZ.US,D,20210810,000000,51.4631,52.5509,51.4631,52.433,50960.834520777,0
+AZZ.US,D,20210811,000000,52.3061,52.9442,52.218,52.9442,53655.786454277,0
+AZZ.US,D,20210812,000000,52.9046,53.5516,52.3359,52.7966,54068.608679297,0
+AZZ.US,D,20210813,000000,52.6787,52.963,52.0317,52.5905,36022.524177781,0
+AZZ.US,D,20210816,000000,52.0912,52.5707,51.1787,51.9436,48229.546156713,0
+AZZ.US,D,20210817,000000,51.2768,51.5602,50.7368,51.3154,59967.222574192,0
+AZZ.US,D,20210818,000000,51.1489,51.5314,50.4574,50.6982,64196.379353729,0
+AZZ.US,D,20210819,000000,50.1494,50.5515,49.6777,49.8937,94663.467036387,0
+AZZ.US,D,20210820,000000,49.8254,51.1143,49.8254,50.8647,82792.557040172,0
+AZZ.US,D,20210823,000000,51.3551,51.8158,51.0112,51.2471,39506.784130756,0
+AZZ.US,D,20210824,000000,51.3352,51.7969,51.2273,51.5215,45959.528591754,0
+AZZ.US,D,20210825,000000,51.365,52.2665,51.3056,51.3056,35100.991924865,0
+AZZ.US,D,20210826,000000,51.1203,51.57,50.9231,50.9726,57826.401206795,0
+AZZ.US,D,20210827,000000,51.2372,52.8947,51.2372,52.6886,99110.642399308,0
+AZZ.US,D,20210830,000000,53.0026,53.0026,52.0813,52.2765,54416.832805535,0
+AZZ.US,D,20210831,000000,52.3458,53.0512,52.218,52.5122,77661.045568294,0
+AZZ.US,D,20210901,000000,52.6599,52.6599,51.6394,52.1982,45296.38873396,0
+AZZ.US,D,20210902,000000,52.3458,52.8154,52.0714,52.7184,46883.079535256,0
+AZZ.US,D,20210903,000000,52.5807,52.5807,51.9138,52.4726,55377.729524896,0
+AZZ.US,D,20210907,000000,52.0813,52.3557,51.1203,51.2075,62881.20243637,0
+AZZ.US,D,20210908,000000,50.8459,51.0212,50.1929,50.7963,102671.61259458,0
+AZZ.US,D,20210909,000000,50.727,51.365,50.6289,50.9924,74089.981920084,0
+AZZ.US,D,20210910,000000,51.3947,51.3947,50.6487,50.718,64798.958493917,0
+AZZ.US,D,20210913,000000,51.0212,51.36,50.502,51.1489,81264.408265895,0
+AZZ.US,D,20210914,000000,51.2956,51.2956,50.1979,50.4138,66177.724164764,0
+AZZ.US,D,20210915,000000,50.2276,51.3452,50.0117,51.1489,120773.21108723,0
+AZZ.US,D,20210916,000000,51.1005,51.3749,50.3643,51.0112,96681.148277984,0
+AZZ.US,D,20210917,000000,50.9826,51.1093,50.4336,50.7368,383334.20227125,0
+AZZ.US,D,20210920,000000,49.7659,50.2959,49.2765,50.2177,113265.70079459,0
+AZZ.US,D,20210921,000000,50.394,50.4624,49.6004,49.9135,138667.89379474,0
+AZZ.US,D,20210922,000000,50.2375,51.2868,50.2375,50.8647,70964.039546283,0
+AZZ.US,D,20210923,000000,51.0112,51.9386,51.0112,51.4333,53883.898490596,0
+AZZ.US,D,20210924,000000,51.041,51.6592,50.9132,50.9726,71815.926973951,0
+AZZ.US,D,20210927,000000,50.9924,52.9046,50.9924,52.2567,69128.040457506,0
+AZZ.US,D,20210928,000000,52.0912,52.1684,51.4829,51.6979,58483.484992827,0
+AZZ.US,D,20210929,000000,51.8158,52.6401,51.4145,52.6401,70050.582055714,0
+AZZ.US,D,20210930,000000,52.8749,52.8749,51.9436,52.1684,102591.8743164,0
+AZZ.US,D,20211001,000000,52.5905,53.4138,51.9188,52.8649,98630.194039628,0
+AZZ.US,D,20211004,000000,52.5707,53.4831,52.5024,53.3454,112103.94436184,0
+AZZ.US,D,20211005,000000,53.3742,54.0023,52.8897,53.5812,88761.82510561,0
+AZZ.US,D,20211006,000000,53.081,53.1493,52.2665,53.0126,90072.964641795,0
+AZZ.US,D,20211007,000000,53.3841,54.5423,53.3841,54.3065,184364.9926102,0
+AZZ.US,D,20211008,000000,54.4343,54.8068,53.6883,53.8755,65151.22000133,0
+AZZ.US,D,20211011,000000,54.15,54.8365,53.611,53.611,118309.39922594,0
+AZZ.US,D,20211012,000000,55.3755,57.4541,54.571,54.9435,183566.60048308,0
+AZZ.US,D,20211013,000000,55.1308,55.4399,53.8161,54.895,106105.40528289,0
+AZZ.US,D,20211014,000000,55.3072,55.3072,54.2183,54.3551,92071.468322818,0
+AZZ.US,D,20211015,000000,55.0614,55.0614,52.2378,52.2567,183682.67519182,0
+AZZ.US,D,20211018,000000,51.9812,51.9812,50.939,51.2738,121334.40707039,0
+AZZ.US,D,20211019,000000,51.6969,51.7257,50.7913,51.6771,116999.26903504,0
+AZZ.US,D,20211020,000000,51.6869,52.5717,51.4303,52.5232,83749.416378359,0
+AZZ.US,D,20211021,000000,52.119,52.5132,51.6176,51.8346,83906.874244136,0
+AZZ.US,D,20211022,000000,51.795,52.0505,51.5195,51.568,58037.354373124,0
+AZZ.US,D,20211025,000000,51.6771,51.9228,51.3521,51.795,61233.950917467,0
+AZZ.US,D,20211026,000000,51.7157,51.9128,51.0668,51.0767,58661.129764474,0
+AZZ.US,D,20211027,000000,50.9093,51.4997,50.6041,50.9786,80386.277860597,0
+AZZ.US,D,20211028,000000,51.2342,52.218,51.2342,52.1684,72328.674383021,0
+AZZ.US,D,20211029,000000,51.8148,52.3557,51.7553,52.2665,81917.454670755,0
+AZZ.US,D,20211101,000000,52.5816,53.6635,52.3954,53.398,77634.802590665,0
+AZZ.US,D,20211102,000000,53.4773,53.8408,52.5132,53.1325,96302.643792943,0
+AZZ.US,D,20211103,000000,53.0542,54.1956,52.965,53.9488,60129.727166437,0
+AZZ.US,D,20211104,000000,54.2837,54.3619,53.5753,54.0579,121295.04260395,0
+AZZ.US,D,20211105,000000,54.7562,56.3197,54.7562,56.172,98290.044675737,0
+AZZ.US,D,20211108,000000,56.5664,57.1142,55.636,55.8768,61927.371134064,0
+AZZ.US,D,20211109,000000,55.7005,55.9759,55.0416,55.8481,86841.041012183,0
+AZZ.US,D,20211110,000000,55.8183,56.0343,55.1981,55.7104,43350.371008197,0
+AZZ.US,D,20211111,000000,55.6014,56.172,55.0912,55.3358,108900.28240044,0
+AZZ.US,D,20211112,000000,55.6113,56.7259,54.894,54.894,138039.07167692,0
+AZZ.US,D,20211115,000000,55.3656,55.3656,54.6968,55.3072,85480.443556618,0
+AZZ.US,D,20211116,000000,55.1893,56.3989,55.0317,56.2711,96523.690412207,0
+AZZ.US,D,20211117,000000,55.9858,56.2414,55.1843,55.6708,89744.927421426,0
+AZZ.US,D,20211118,000000,55.6806,55.7203,54.7562,55.326,78028.447255109,0
+AZZ.US,D,20211119,000000,54.8048,55.5548,54.3619,54.8841,93546.121796542,0
+AZZ.US,D,20211122,000000,55.1893,56.3891,54.9227,55.11,68675.853766042,0
+AZZ.US,D,20211123,000000,55.0218,55.6806,55.0218,55.4647,64274.098941325,0
+AZZ.US,D,20211124,000000,54.9723,55.1793,54.5314,54.9822,47202.032647986,0
+AZZ.US,D,20211126,000000,53.6248,54.0182,51.4017,52.1883,62194.847636827,0
+AZZ.US,D,20211129,000000,52.7094,52.7887,51.6572,51.8346,75654.467124925,0
+AZZ.US,D,20211130,000000,51.3719,51.4205,50.7715,51.047,189398.59758861,0
+AZZ.US,D,20211201,000000,52.2567,52.5469,50.7913,50.8607,185795.23489101,0
+AZZ.US,D,20211202,000000,50.9588,53.1027,50.8795,52.6708,61664.941357768,0
+AZZ.US,D,20211203,000000,52.8967,52.8967,51.6275,52.0209,103987.79885723,0
+AZZ.US,D,20211206,000000,52.6797,53.2702,51.9525,52.6113,141838.24736145,0
+AZZ.US,D,20211207,000000,52.9462,53.4475,52.2863,52.6213,84013.864845241,0
+AZZ.US,D,20211208,000000,52.6213,53.2018,52.6213,53.074,40914.820815112,0
+AZZ.US,D,20211209,000000,52.5618,53.0839,52.1684,52.2567,55212.19689677,0
+AZZ.US,D,20211210,000000,52.4638,52.4836,52.0803,52.119,54663.113057136,0
+AZZ.US,D,20211213,000000,51.7257,52.434,51.1946,51.2828,97464.400225698,0
+AZZ.US,D,20211214,000000,51.1549,52.0307,51.1549,51.6077,130759.67342059,0
+AZZ.US,D,20211215,000000,51.8346,53.0442,51.3818,52.8471,111805.17815497,0
+AZZ.US,D,20211216,000000,53.2216,54.1272,52.6113,52.7094,94784.5884716,0
+AZZ.US,D,20211217,000000,52.3359,53.29,50.9687,51.6771,708607.83522763,0
+AZZ.US,D,20211220,000000,51.1361,51.8049,50.2306,51.6374,114796.87760474,0
+AZZ.US,D,20211221,000000,52.0407,52.6896,52.0307,52.542,55340.383749038,0
+AZZ.US,D,20211222,000000,52.6411,53.1621,52.2081,53.1423,46121.023838705,0
+AZZ.US,D,20211223,000000,53.4178,53.8408,53.2405,53.4178,54635.860734213,0
+AZZ.US,D,20211227,000000,53.3296,54.1758,52.9165,54.0767,49115.751324359,0
+AZZ.US,D,20211228,000000,53.8012,54.4996,53.7923,54.471,42171.455705453,0
+AZZ.US,D,20211229,000000,54.3619,55.0317,54.0767,54.9129,49701.171594557,0
+AZZ.US,D,20211230,000000,55.0802,55.4449,54.461,54.461,77837.680994648,0
+AZZ.US,D,20211231,000000,54.471,54.7752,54.1361,54.3917,60430.512063884,0
+AZZ.US,D,20220103,000000,53.8408,55.2477,52.8769,54.8544,101632.99628763,0
+AZZ.US,D,20220104,000000,54.9921,55.5529,54.7355,54.795,72527.51540583,0
+AZZ.US,D,20220105,000000,54.9227,56.0056,54.6374,54.795,71791.702686908,0
+AZZ.US,D,20220106,000000,54.7068,55.1298,54.3719,54.8048,55281.841722018,0
+AZZ.US,D,20220107,000000,54.461,54.9822,54.0677,54.0767,79759.474433368,0
+AZZ.US,D,20220110,000000,53.3396,53.6932,51.3521,52.5132,114093.36393521,0
+AZZ.US,D,20220111,000000,52.6411,52.6411,50.7616,50.9291,137390.06265324,0
+AZZ.US,D,20220112,000000,51.3026,51.6473,50.8013,50.9885,120829.73442367,0
+AZZ.US,D,20220113,000000,51.4017,51.5978,50.7319,50.939,149120.67365366,0
+AZZ.US,D,20220114,000000,50.4961,51.1549,50.073,50.5457,71015.516156249,0
+AZZ.US,D,20220118,000000,50.3386,50.3386,49.3647,49.4637,132344.3455313,0
+AZZ.US,D,20220119,000000,49.6302,50.0433,48.8931,48.9218,167688.58967189,0
+AZZ.US,D,20220120,000000,49.3647,49.6797,47.5546,47.6625,146055.29199746,0
+AZZ.US,D,20220121,000000,47.5248,49.011,47.2306,47.506,127152.27334182,0
+AZZ.US,D,20220124,000000,47.1405,48.7593,46.8045,48.5225,109242.45045492,0
+AZZ.US,D,20220125,000000,47.8607,47.8607,46.4291,47.2296,151813.60689657,0
+AZZ.US,D,20220126,000000,47.6735,48.6998,45.8079,46.5281,100572.17438422,0
+AZZ.US,D,20220127,000000,46.439,47.3673,45.1263,45.2749,95558.756311673,0
+AZZ.US,D,20220128,000000,45.3135,45.6295,43.9315,45.5999,157028.89402781,0
+AZZ.US,D,20220131,000000,45.3135,47.0107,45.3135,46.972,115249.06429621,0
+AZZ.US,D,20220201,000000,47.2584,48.157,46.8343,48.0093,195537.43566335,0
+AZZ.US,D,20220202,000000,48.1669,48.7296,47.1603,47.6635,128773.28188308,0
+AZZ.US,D,20220203,000000,47.4069,48.049,47.4069,47.6239,113048.6915565,0
+AZZ.US,D,20220204,000000,47.4862,47.6635,46.5876,47.0315,72433.64629354,0
+AZZ.US,D,20220207,000000,47.0315,47.5248,46.6906,46.8442,61257.165859216,0
+AZZ.US,D,20220208,000000,46.9918,48.2164,46.9918,47.9202,98406.119384483,0
+AZZ.US,D,20220209,000000,48.1372,48.69,47.9499,48.0976,84046.163894632,0
+AZZ.US,D,20220210,000000,47.6041,48.4036,47.1405,47.3871,116463.30668422,0
+AZZ.US,D,20220211,000000,47.4466,48.5523,47.2682,47.516,98870.418219468,0
+AZZ.US,D,20220214,000000,47.4565,48.0391,47.0513,47.4664,75013.532863586,0
+AZZ.US,D,20220215,000000,47.8409,48.6702,47.8409,48.5127,87177.1529949,0
+AZZ.US,D,20220216,000000,48.2857,49.4013,48.2363,49.2032,118267.00672361,0
+AZZ.US,D,20220217,000000,48.7593,49.2726,48.2461,49.1349,122171.15431866,0
+AZZ.US,D,20220218,000000,48.7395,49.1596,48.0291,48.5225,133239.63480659,0
+AZZ.US,D,20220222,000000,48.157,48.2659,47.0117,47.3971,85690.387377655,0
+AZZ.US,D,20220223,000000,47.7131,47.9787,46.5876,46.7154,107217.70379626,0
+AZZ.US,D,20220224,000000,46.341,47.3971,46.0844,47.2782,81577.305306863,0
+AZZ.US,D,20220225,000000,47.4466,48.6504,47.3227,48.5225,106295.16219805,0
+AZZ.US,D,20220228,000000,47.9598,49.1645,47.9598,48.6018,142679.03199089,0
+AZZ.US,D,20220301,000000,48.9168,49.4509,46.7649,47.1207,123694.25636647,0
+AZZ.US,D,20220302,000000,47.5348,49.1745,47.5348,48.8782,74928.747858938,0
+AZZ.US,D,20220303,000000,48.7891,49.4013,48.6315,49.2131,71105.347887365,0
+AZZ.US,D,20220304,000000,48.5325,49.5093,48.5325,49.4509,53643.674310756,0
+AZZ.US,D,20220307,000000,49.4509,50.191,49.0258,49.3815,69458.096368462,0
+AZZ.US,D,20220308,000000,48.374,49.1844,46.331,48.374,311822.08823063,0
+AZZ.US,D,20220309,000000,49.3518,49.756,48.2461,48.7989,185423.79582301,0
+AZZ.US,D,20220310,000000,47.9797,49.0288,47.8805,48.8683,95232.73778189,0
+AZZ.US,D,20220311,000000,49.0952,49.3617,48.2263,48.3452,94320.289636615,0
+AZZ.US,D,20220314,000000,48.364,48.6404,47.723,47.9797,109345.40367484,0
+AZZ.US,D,20220315,000000,48.0291,48.3541,47.4307,47.6437,115856.69016287,0
+AZZ.US,D,20220316,000000,48.0193,48.685,47.5348,48.364,198788.53685353,0
+AZZ.US,D,20220317,000000,48.364,49.3419,48.0391,49.1447,156090.2029049,0
+AZZ.US,D,20220318,000000,49.2329,49.3617,48.2759,49.3221,294122.20916476,0
+AZZ.US,D,20220321,000000,49.3716,50.0998,48.8435,49.2131,65228.939588925,0
+AZZ.US,D,20220322,000000,49.3221,50.082,48.6504,48.7791,141976.52766665,0
+AZZ.US,D,20220323,000000,48.7098,48.7593,48.157,48.157,151690.46677077,0
+AZZ.US,D,20220324,000000,48.5027,48.8089,48.2759,48.4829,142446.8825734,0
+AZZ.US,D,20220325,000000,48.8881,48.9367,48.374,48.69,193373.3993542,0
+AZZ.US,D,20220328,000000,48.5919,48.6216,47.9301,48.374,133356.71886063,0
+AZZ.US,D,20220329,000000,48.8385,49.1199,48.2461,48.374,182592.58227491,0
+AZZ.US,D,20220330,000000,48.2164,48.5225,47.7824,47.9499,70290.806235555,0
+AZZ.US,D,20220331,000000,47.7032,48.3105,47.4664,47.6239,168251.80434562,0
+AZZ.US,D,20220401,000000,47.831,49.1933,47.831,49.1051,185981.96377029,0
+AZZ.US,D,20220404,000000,49.1349,49.1844,48.0906,48.7395,130188.3839845,0
+AZZ.US,D,20220405,000000,48.5523,48.9168,47.2098,47.2782,184817.17930166,0
+AZZ.US,D,20220406,000000,47.1999,47.9895,47.1603,47.4664,196628.53792556,0
+AZZ.US,D,20220407,000000,47.298,47.511,46.2023,46.5876,158653.93995025,0
+AZZ.US,D,20220408,000000,46.6074,46.6768,45.3531,45.3829,166146.3100635,0
+AZZ.US,D,20220411,000000,45.4027,46.1042,45.1858,45.6097,171717.89608332,0
+AZZ.US,D,20220412,000000,46.0348,46.5381,45.4027,45.6097,138976.75345453,0
+AZZ.US,D,20220413,000000,45.689,46.4588,45.5513,46.3013,154663.99800527,0
+AZZ.US,D,20220414,000000,46.4787,46.647,45.5018,45.6493,101507.83747124,0
+AZZ.US,D,20220418,000000,45.4918,46.0834,45.4918,45.788,66919.592955446,0
+AZZ.US,D,20220419,000000,45.6791,46.9622,45.6791,46.5083,159087.95842644,0
+AZZ.US,D,20220420,000000,47.0315,47.7329,46.9037,47.2484,141785.76140619,0
+AZZ.US,D,20220421,000000,47.3971,47.9549,47.0563,47.3871,105657.2559726,0
+AZZ.US,D,20220422,000000,47.8607,48.6998,47.2682,47.3773,181977.8909912,0
+AZZ.US,D,20220425,000000,47.3575,47.3575,45.5048,46.5053,171025.48521201,0
+AZZ.US,D,20220426,000000,46.0794,46.7828,45.1283,45.2967,165418.57210693,0
+AZZ.US,D,20220427,000000,45.3661,45.6633,44.7716,45.0787,175101.22150695,0
+AZZ.US,D,20220428,000000,45.5344,46.2181,44.5734,46.1388,127011.97434603,0
+AZZ.US,D,20220429,000000,46.1388,46.3072,45.0639,45.2174,188681.96243026,0
+AZZ.US,D,20220502,000000,45.3957,45.5048,43.9295,44.8509,153976.63386042,0
+AZZ.US,D,20220503,000000,44.9103,45.7722,44.4941,45.6731,98888.58643475,0
+AZZ.US,D,20220504,000000,45.9109,47.3871,45.6831,47.2286,124102.03186502,0
+AZZ.US,D,20220505,000000,46.7828,46.7828,44.836,45.4453,127701.35718145,0
+AZZ.US,D,20220506,000000,45.1976,45.5146,44.5487,45.3066,96904.213587836,0
+AZZ.US,D,20220509,000000,44.6725,45.1382,44.1771,44.4149,90840.067064814,0
+AZZ.US,D,20220510,000000,44.9896,45.2769,43.1072,43.5827,86154.68621264,0
+AZZ.US,D,20220511,000000,43.8106,44.296,42.7802,43.226,98600.923026118,0
+AZZ.US,D,20220512,000000,42.9585,43.4143,42.4335,43.3152,87410.311757686,0
+AZZ.US,D,20220513,000000,43.5926,44.1573,43.3449,43.8601,97753.072979624,0
+AZZ.US,D,20220516,000000,43.0873,43.9393,42.9189,43.236,76464.971395562,0
+AZZ.US,D,20220517,000000,43.979,44.9995,43.9592,44.3356,157780.85627142,0
+AZZ.US,D,20220518,000000,44.405,44.7617,43.553,43.7512,186319.0850983,0
+AZZ.US,D,20220519,000000,43.3351,43.979,42.7802,43.1171,210055.85836426,0
+AZZ.US,D,20220520,000000,43.6025,43.6025,42.2056,43.0279,115107.75595512,0
+AZZ.US,D,20220523,000000,43.5134,43.6917,42.8792,43.5134,85494.574390726,0
+AZZ.US,D,20220524,000000,43.2855,43.5431,41.8885,43.1468,92869.860449934,0
+AZZ.US,D,20220525,000000,42.9189,43.7115,42.8792,43.4242,84785.004649434,0
+AZZ.US,D,20220526,000000,43.7412,44.4149,43.7412,44.0979,59930.886143628,0
+AZZ.US,D,20220527,000000,44.2663,45.0689,44.2663,45.0094,59018.437998353,0
+AZZ.US,D,20220531,000000,44.8806,45.0689,43.9097,44.3456,103992.8455837,0
+AZZ.US,D,20220601,000000,44.514,45.0391,43.9691,44.5338,65881.985993784,0
+AZZ.US,D,20220602,000000,44.8806,45.6633,44.6626,45.5344,63332.37978254,0
+AZZ.US,D,20220603,000000,45.1778,45.1976,44.7121,44.9302,61269.278002737,0
+AZZ.US,D,20220606,000000,45.4255,46.0596,45.049,45.8317,83972.481688211,0
+AZZ.US,D,20220607,000000,45.4552,45.8713,45.1778,45.8515,103824.2849197,0
+AZZ.US,D,20220608,000000,45.7227,45.802,44.3852,44.8113,107937.36699049,0
+AZZ.US,D,20220609,000000,44.5239,45.0391,44.3852,44.7715,83365.86516685,0
+AZZ.US,D,20220610,000000,44.0186,44.1474,43.1369,43.3053,64922.098619717,0
+AZZ.US,D,20220613,000000,42.3443,42.7307,41.4873,42.0768,108888.17025692,0
+AZZ.US,D,20220614,000000,42.2452,42.4137,41.4526,42.2056,85607.621063593,0
+AZZ.US,D,20220615,000000,42.4037,43.5679,42.0669,43.2062,152084.11143522,0
+AZZ.US,D,20220616,000000,42.4631,42.6911,41.0266,41.7003,166344.14174101,0
+AZZ.US,D,20220617,000000,42.1263,42.3344,41.2,41.8687,217862.13486378,0
+AZZ.US,D,20220621,000000,41.7796,42.4631,41.0761,41.1158,135928.53066833,0
+AZZ.US,D,20220622,000000,40.5412,41.4626,40.3727,40.9771,132817.72847393,0
+AZZ.US,D,20220623,000000,40.9869,41.1851,39.8675,40.343,84232.892773919,0
+AZZ.US,D,20220624,000000,40.4025,41.8489,40.3132,41.3734,252329.25794436,0
+AZZ.US,D,20220627,000000,41.7598,41.9381,41.2643,41.4526,142482.20965867,0
+AZZ.US,D,20220628,000000,41.5517,42.0174,40.7195,40.8284,109399.90832069,0
+AZZ.US,D,20220629,000000,40.878,40.878,39.0848,39.5603,207490.10262833,0
+AZZ.US,D,20220630,000000,39.2729,40.8086,38.9361,40.4421,182977.14283171,0
+AZZ.US,D,20220701,000000,40.4223,40.9275,39.8873,40.6997,136426.137898,0
+AZZ.US,D,20220705,000000,40.1251,40.6501,39.3522,40.6501,212248.15634163,0
+AZZ.US,D,20220706,000000,40.6204,40.7095,39.2135,40.0557,115530.67163308,0
+AZZ.US,D,20220707,000000,40.4025,41.0464,40.2934,40.7789,203461.80556219,0
+AZZ.US,D,20220708,000000,40.5906,41.0464,40.1944,40.6501,126516.38580695,0
+AZZ.US,D,20220711,000000,42.483,42.483,41.195,41.6211,223794.05715336,0
+AZZ.US,D,20220712,000000,41.304,41.6226,39.699,39.7188,221178.84349804,0
+AZZ.US,D,20220713,000000,39.5503,40.1745,39.2433,39.6495,195811.97758316,0
+AZZ.US,D,20220714,000000,38.9857,38.9857,37.6482,38.312,141783.74271561,0
+AZZ.US,D,20220715,000000,38.8866,39.6891,38.1535,39.2829,210083.11068719,0
+AZZ.US,D,20220718,000000,39.5018,39.9495,38.865,38.9943,171306.27361903,0
+AZZ.US,D,20220719,000000,39.6013,40.6162,39.6013,40.4868,288860.18005781,0
+AZZ.US,D,20220720,000000,40.8053,41.3625,40.4072,41.263,259592.05431884,0
+AZZ.US,D,20220721,000000,40.8152,40.8152,39.5814,40.6859,145138.62751417,0
+AZZ.US,D,20220722,000000,40.8152,40.8152,39.7655,40.1983,243517.8010715,0
+AZZ.US,D,20220725,000000,40.5963,40.8053,40.0739,40.3575,168388.70720806,0
+AZZ.US,D,20220726,000000,40.5067,40.7058,40.2978,40.4172,114247.3981742,0
+AZZ.US,D,20220727,000000,40.7754,41.2729,40.3575,40.8351,112375.05018121,0
+AZZ.US,D,20220728,000000,41.1436,42.1983,41.1436,41.9993,315856.96577309,0
+AZZ.US,D,20220729,000000,42.0689,42.6758,42.059,42.3276,132447.26387735,0
+AZZ.US,D,20220801,000000,42.1087,43.1933,41.8799,42.9644,88271.710451878,0
+AZZ.US,D,20220802,000000,42.6759,42.9395,42.3774,42.6361,78122.036602627,0
+AZZ.US,D,20220803,000000,42.6062,42.8152,41.9993,42.7256,82101.906732643,0
+AZZ.US,D,20220804,000000,42.3873,42.9843,41.9097,42.4769,83269.737311198,0
+AZZ.US,D,20220805,000000,42.0888,42.3177,41.6013,41.8898,98479.675328285,0
+AZZ.US,D,20220808,000000,42.0391,42.5465,41.7605,42.2281,181371.52598067,0
+AZZ.US,D,20220809,000000,42.4072,42.5863,41.5217,41.8102,98460.579991802,0
+AZZ.US,D,20220810,000000,42.3575,42.7953,42.1386,42.7953,144943.65407851,0
+AZZ.US,D,20220811,000000,43.7604,45.631,43.6211,45.5813,152740.58146959,0
+AZZ.US,D,20220812,000000,45.5514,46.6161,45.243,46.4071,152379.78011184,0
+AZZ.US,D,20220815,000000,45.8997,46.7952,45.8698,46.3474,153062.18713666,0
+AZZ.US,D,20220816,000000,46.4768,47.3325,46.3176,47.0937,167275.14758582,0
+AZZ.US,D,20220817,000000,46.4967,46.4967,45.8002,46.1882,96249.541030682,0
+AZZ.US,D,20220818,000000,46.2479,47.0282,46.2479,46.8847,101071.61600134,0
+AZZ.US,D,20220819,000000,46.4967,46.4967,45.5017,45.9594,246651.44629003,0
+AZZ.US,D,20220822,000000,45.432,45.432,44.1684,44.3276,121989.04959125,0
+AZZ.US,D,20220823,000000,44.0987,44.5067,43.7903,44.1783,75259.746165686,0
+AZZ.US,D,20220824,000000,44.0291,44.248,43.7007,44.0788,76845.664111435,0
+AZZ.US,D,20220825,000000,44.4271,45.2629,44.3475,45.243,67757.288963522,0
+AZZ.US,D,20220826,000000,45.3325,45.7405,43.5813,43.651,107066.54663911,0
+AZZ.US,D,20220829,000000,43.2032,43.3788,42.9943,43.1535,69221.59976641,0
+AZZ.US,D,20220830,000000,43.1833,43.2032,42.3475,42.6162,73371.317889348,0
+AZZ.US,D,20220831,000000,42.7157,42.7157,42.1336,42.3973,95179.197169958,0
+AZZ.US,D,20220901,000000,42.258,42.258,41.3724,41.8202,106616.29870521,0
+AZZ.US,D,20220902,000000,42.248,42.7356,41.4819,41.7704,94446.53925966,0
+AZZ.US,D,20220906,000000,41.5913,41.6311,40.4421,40.8451,96507.83058205,0
+AZZ.US,D,20220907,000000,40.8351,41.9495,40.7058,41.8998,115531.81080707,0
+AZZ.US,D,20220908,000000,41.5913,41.5913,40.8948,41.3127,91338.019483867,0
+AZZ.US,D,20220909,000000,41.7207,42.258,41.452,42.2082,70351.239672,0
+AZZ.US,D,20220912,000000,42.4669,42.8351,42.1087,42.6958,104405.25974409,0
+AZZ.US,D,20220913,000000,41.7505,41.9794,40.2679,40.4271,98630.427984725,0
+AZZ.US,D,20220914,000000,40.5465,40.7157,39.8202,40.5764,111668.52273137,0
+AZZ.US,D,20220915,000000,40.3077,40.8053,40.1585,40.4271,98817.36127871,0
+AZZ.US,D,20220916,000000,39.8998,39.8998,38.9645,39.651,158424.96163509,0
+AZZ.US,D,20220919,000000,39.1336,40.3674,39.0341,40.3276,95205.327630408,0
+AZZ.US,D,20220920,000000,39.5814,39.8202,38.7754,39.1336,124636.26623833,0
+AZZ.US,D,20220921,000000,39.462,40.0242,38.7754,38.8053,73698.953662678,0
+AZZ.US,D,20220922,000000,38.6063,38.9844,38.1784,38.7555,123391.04929614,0
+AZZ.US,D,20220923,000000,38.3774,38.3774,36.4173,37.0143,154546.59829374,0
+AZZ.US,D,20220926,000000,37.0143,37.8301,36.3974,36.4869,139415.051658,0
+AZZ.US,D,20220927,000000,36.6561,36.865,35.4024,35.6213,140698.45927316,0
+AZZ.US,D,20220928,000000,36.1586,37.1685,35.7208,36.8551,117499.63548246,0
+AZZ.US,D,20220929,000000,36.5068,36.8849,35.7009,36.8153,128329.70632111,0
+AZZ.US,D,20220930,000000,36.9944,37.671,36.3078,36.3277,168212.82910888,0
+AZZ.US,D,20221003,000000,37.0043,38.3774,36.8132,38.258,170537.43507119,0
+AZZ.US,D,20221004,000000,38.7655,39.253,38.6759,39.2431,163125.42946289,0
+AZZ.US,D,20221005,000000,38.5466,39.8202,38.5466,39.661,192412.65053834,0
+AZZ.US,D,20221006,000000,39.3227,39.5615,38.8451,38.9943,273775.86925443,0
+AZZ.US,D,20221007,000000,38.7555,38.8451,37.7605,38.2083,170077.13696019,0
+AZZ.US,D,20221010,000000,38.5565,39.1462,37.8202,38.8252,259881.49941921,0
+AZZ.US,D,20221011,000000,34.2283,34.2283,30.0592,30.2582,1385541.5348796,0
+AZZ.US,D,20221012,000000,31.2631,33.9397,30.9249,33.1437,660235.32912691,0
+AZZ.US,D,20221013,000000,32.8352,34.2681,32.5069,34.2681,378365.04723937,0
+AZZ.US,D,20221014,000000,34.8153,34.9745,33.88,33.88,295084.25473337,0
+AZZ.US,D,20221017,000000,33.99,35.13,33.965,35.13,281060,0
+AZZ.US,D,20221018,000000,36.79,37.74,36.4,37.72,281747,0
+AZZ.US,D,20221019,000000,37.22,37.5,35.705,36.44,243918,0
+AZZ.US,D,20221020,000000,36.27,36.96,35.59,36.05,188690,0
+AZZ.US,D,20221021,000000,36.12,36.51,35.465,36.41,142709,0
+AZZ.US,D,20221024,000000,36.56,36.62,35.99,36.41,123964,0
+AZZ.US,D,20221025,000000,36.38,37.73,36.38,37.7,148584,0
+AZZ.US,D,20221026,000000,38.08,38.71,37.37,38.09,157905,0
+AZZ.US,D,20221027,000000,38.46,39.22,38.09,38.79,210065,0
+AZZ.US,D,20221028,000000,38.89,40.2793,38.8,39.98,143360,0
+AZZ.US,D,20221031,000000,39.52,40.47,39.52,40.2,179522,0
+AZZ.US,D,20221101,000000,40.36,40.69,39.78,40.56,121906,0
+AZZ.US,D,20221102,000000,40.08,41.03,39.52,39.67,171421,0
+AZZ.US,D,20221103,000000,39.36,40,38.83,39.27,158815,0
+AZZ.US,D,20221104,000000,39.84,40.255,39.02,39.9,128229,0
+AZZ.US,D,20221107,000000,39.9,40.46,39.57,40.26,98990,0
+AZZ.US,D,20221108,000000,40.47,41.1,39.68,39.95,130670,0
+AZZ.US,D,20221109,000000,39.78,39.86,38.91,39.05,86607,0
+AZZ.US,D,20221110,000000,40.64,41.5,40.535,41.24,139942,0
+AZZ.US,D,20221111,000000,41.45,41.87,41.14,41.41,155363,0
+AZZ.US,D,20221114,000000,41.33,41.35,40.52,40.55,120472,0
+AZZ.US,D,20221115,000000,41.35,41.35,40.24,40.72,104310,0
+AZZ.US,D,20221116,000000,40.73,40.73,39.89,40.12,92179,0
+AZZ.US,D,20221117,000000,39.63,39.915,39.22,39.79,109660,0
+AZZ.US,D,20221118,000000,40.52,40.64,39.8,40.6,341070,0
+AZZ.US,D,20221121,000000,40.73,41.51,40.495,40.93,121957,0
+AZZ.US,D,20221122,000000,41.26,41.86,40.97,41.76,90827,0
+AZZ.US,D,20221123,000000,41.74,41.83,41.1,41.1,57275,0
+AZZ.US,D,20221125,000000,41.39,41.805,41.09,41.41,34967,0
+AZZ.US,D,20221128,000000,41.09,41.1,39.785,39.8,120920,0
+AZZ.US,D,20221129,000000,39.69,40.5,39.69,39.82,82332,0
+AZZ.US,D,20221130,000000,39.79,41.63,39.2,41.63,268941,0
+AZZ.US,D,20221201,000000,41.75,41.98,41.205,41.54,89313,0
+AZZ.US,D,20221202,000000,41.15,42.135,41.09,42.01,75372,0
+AZZ.US,D,20221205,000000,41.58,42.54,41.37,42.43,150089,0
+AZZ.US,D,20221206,000000,42.19,42.98,41.9458,42.47,123371,0
+AZZ.US,D,20221207,000000,42.28,42.64,41.47,41.49,102707,0
+AZZ.US,D,20221208,000000,41.56,42.11,40.59,41.12,125319,0
+AZZ.US,D,20221209,000000,40.9,41.375,40.81,40.9,74802,0
+AZZ.US,D,20221212,000000,41.23,41.53,40.8,41.47,67850,0
+AZZ.US,D,20221213,000000,42.63,42.95,41.32,41.81,171922,0
+AZZ.US,D,20221214,000000,41.68,41.8299,40.86,41.1,90094,0
+AZZ.US,D,20221215,000000,40.76,40.76,39.29,39.36,140963,0
+AZZ.US,D,20221216,000000,38.71,39.37,38.02,38.7,386813,0
+AZZ.US,D,20221219,000000,39.11,40.08,38.615,39.07,138771,0
+AZZ.US,D,20221220,000000,39.13,39.29,38.83,39.1,123608,0
+AZZ.US,D,20221221,000000,39.5,40.055,39.39,39.43,97165,0
+AZZ.US,D,20221222,000000,39.12,39.12,37.76,38.59,152854,0
+AZZ.US,D,20221223,000000,38.65,39.14,38.65,38.89,90865,0
+AZZ.US,D,20221227,000000,39.1,39.55,38.7,39.2,62345,0
+AZZ.US,D,20221228,000000,39.14,39.4,38.5,38.56,98740,0
+AZZ.US,D,20221229,000000,39,40.17,38.65,40.06,94657,0
+AZZ.US,D,20221230,000000,39.85,40.31,39.7,40.2,98386,0
+AZZ.US,D,20230103,000000,40.59,40.94,39.75,40.24,124456,0
+AZZ.US,D,20230104,000000,40.6,41.46,40.58,40.91,115431,0
+AZZ.US,D,20230105,000000,40.67,40.94,40.22,40.66,78730,0
+AZZ.US,D,20230106,000000,41.11,42.36,41.11,42.09,93188,0
+AZZ.US,D,20230109,000000,42.39,43.09,41.8001,42.21,143249,0
+AZZ.US,D,20230110,000000,44.365,45.9492,43.8154,45,256897,0
+AZZ.US,D,20230111,000000,44.95,45.6707,43.6976,44.46,236720,0
+AZZ.US,D,20230112,000000,44.89,46.45,44.47,46.12,202577,0
+AZZ.US,D,20230113,000000,44.35,45.3768,43.34,43.85,170102,0
+AZZ.US,D,20230117,000000,44.06,44.06,42.36,42.41,109277,0
+AZZ.US,D,20230118,000000,42.45,42.59,40.81,40.83,115695,0
+AZZ.US,D,20230119,000000,40.63,41.16,40.44,40.5,104207,0
+AZZ.US,D,20230120,000000,40.85,41.06,40.06,40.5,126472,0
+AZZ.US,D,20230123,000000,40.55,41.13,40.27,40.65,76461,0
+AZZ.US,D,20230124,000000,40.18,42.29,40.105,41.97,124630,0
+AZZ.US,D,20230125,000000,41.57,42.09,41.02,41.6,81156,0
+AZZ.US,D,20230126,000000,42,42,41.18,41.77,82987,0
+AZZ.US,D,20230127,000000,41.53,41.905,40.8945,41.76,90177,0
+AZZ.US,D,20230130,000000,41.49,41.8496,41.3611,41.41,80774,0
+AZZ.US,D,20230131,000000,41.7,42.48,41.7,42.48,253072,0
+AZZ.US,D,20230201,000000,42.35,42.95,41.89,42.45,104921,0
+AZZ.US,D,20230202,000000,42.63,43.47,42.51,43.03,103646,0
+AZZ.US,D,20230203,000000,42.5,43.49,42.36,43.34,130872,0
+AZZ.US,D,20230206,000000,42.84,43.22,42.41,42.59,99943,0
+AZZ.US,D,20230207,000000,42.3,42.64,41.68,42.46,97753,0
+AZZ.US,D,20230208,000000,42.04,42.31,41.03,41.12,61210,0
+AZZ.US,D,20230209,000000,41.55,41.695,39.45,39.55,91180,0
+AZZ.US,D,20230210,000000,39.5,39.88,38.97,39.62,106703,0
+AZZ.US,D,20230213,000000,39.82,40.48,39.46,40.47,83599,0
+AZZ.US,D,20230214,000000,40.44,40.58,39.52,39.52,69085,0
+AZZ.US,D,20230215,000000,39.25,40.22,39.25,40.19,81040,0
+AZZ.US,D,20230216,000000,39.55,39.95,39.25,39.75,76170,0
+AZZ.US,D,20230217,000000,40.06,41.57,39.99,41.42,155118,0
+AZZ.US,D,20230221,000000,41.02,41.02,39.44,39.6,88960,0
+AZZ.US,D,20230222,000000,39.66,40.52,39.6,40.43,160008,0
+AZZ.US,D,20230223,000000,40.65,40.76,39.54,40.27,128479,0
+AZZ.US,D,20230224,000000,39.61,40.59,39.61,40.55,92824,0
+AZZ.US,D,20230227,000000,40.95,41.1,40.315,40.59,87631,0
+AZZ.US,D,20230228,000000,40.52,41.04,40.52,40.65,160368,0
+AZZ.US,D,20230301,000000,40.59,40.95,40.43,40.71,103505,0
+AZZ.US,D,20230302,000000,40.24,41.43,40,41.25,52706,0
+AZZ.US,D,20230303,000000,41.4,42.44,40.99,42.32,102684,0
+AZZ.US,D,20230306,000000,42.23,42.27,41.46,41.65,205538,0
+AZZ.US,D,20230307,000000,41.58,41.905,41.26,41.68,95157,0
+AZZ.US,D,20230308,000000,41.73,42.3,41.67,42.13,78700,0
+AZZ.US,D,20230309,000000,42.22,42.25,41.66,41.75,104790,0
+AZZ.US,D,20230310,000000,41.42,41.69,40.12,40.28,129794,0
+AZZ.US,D,20230313,000000,39.31,39.74,38.56,38.65,108701,0
+AZZ.US,D,20230314,000000,39.88,40.11,39.1,39.45,89845,0
+AZZ.US,D,20230315,000000,38.25,39.25,38.01,39.16,187980,0
+AZZ.US,D,20230316,000000,38.52,39.65,37.79,39.17,101058,0
+AZZ.US,D,20230317,000000,38.93,39.05,37.63,38.05,393808,0
+AZZ.US,D,20230320,000000,38.41,39.16,38.1,38.2,112593,0
+AZZ.US,D,20230321,000000,39.05,40.17,39.05,39.53,102811,0
+AZZ.US,D,20230322,000000,39.58,39.78,38.46,38.46,74724,0
+AZZ.US,D,20230323,000000,38.66,39.08,38.2,38.53,101421,0
+AZZ.US,D,20230324,000000,38.13,38.96,37.41,38.82,90439,0
+AZZ.US,D,20230327,000000,39.31,39.73,39.05,39.55,54665,0
+AZZ.US,D,20230328,000000,39.35,39.87,39.23,39.87,72768,0
+AZZ.US,D,20230329,000000,40.39,40.44,40,40.35,72097,0
+AZZ.US,D,20230330,000000,40.74,40.76,40.53,40.58,61285,0
+AZZ.US,D,20230331,000000,40.97,41.28,40.84,41.24,92804,0
+AZZ.US,D,20230403,000000,41.28,41.53,40.89,41.44,75960,0
+AZZ.US,D,20230404,000000,41.59,41.59,39.76,39.91,65083,0
+AZZ.US,D,20230405,000000,39.95,39.95,38.41,38.84,248946,0
+AZZ.US,D,20230406,000000,39.01,39.01,38.2,38.28,172208,0
+AZZ.US,D,20230410,000000,38.28,39.335,38.205,38.97,112369,0
+AZZ.US,D,20230411,000000,39.32,39.78,38.84,39.42,57356,0
+AZZ.US,D,20230412,000000,39.91,39.91,39.16,39.32,73380,0
+AZZ.US,D,20230413,000000,39.3,39.63,38.855,39.56,129611,0
+AZZ.US,D,20230414,000000,39.48,39.87,39.12,39.8,135331,0
+AZZ.US,D,20230417,000000,39.94,40.065,39.02,39.28,153955,0
+AZZ.US,D,20230418,000000,39.45,39.982,38.84,39.44,92513,0
+AZZ.US,D,20230419,000000,39.3,39.71,39.04,39.68,119164,0
+AZZ.US,D,20230420,000000,39.21,39.965,39.18,39.87,77280,0
+AZZ.US,D,20230421,000000,39.98,39.98,39.35,39.7,67850,0
+AZZ.US,D,20230424,000000,39.52,39.91,39.405,39.65,50260,0
+AZZ.US,D,20230425,000000,39.07,39.28,38.43,38.46,71673,0
+AZZ.US,D,20230426,000000,36.83,38.14,35.765,36.8,153693,0
+AZZ.US,D,20230427,000000,36.95,37.77,36.95,37.48,73933,0
+AZZ.US,D,20230428,000000,37.46,38.255,37.34,37.73,146114,0
+AZZ.US,D,20230501,000000,37.58,38.36,37.46,37.82,72749,0
+AZZ.US,D,20230502,000000,37.54,37.72,37.02,37.35,218473,0
+AZZ.US,D,20230503,000000,37.49,38.36,37.49,37.71,77577,0
+AZZ.US,D,20230504,000000,37.37,37.37,36,36.3,193814,0
+AZZ.US,D,20230505,000000,36.96,37.21,36.51,36.6,93123,0
+AZZ.US,D,20230508,000000,36.65,36.65,35.99,36,72348,0
+AZZ.US,D,20230509,000000,35.78,36.13,35.44,35.55,100254,0
+AZZ.US,D,20230510,000000,36.15,36.15,35.04,35.79,157416,0
+AZZ.US,D,20230511,000000,35.56,36.4,35.56,36.06,115369,0
+AZZ.US,D,20230512,000000,36.25,36.5,35.39,35.7,51419,0
+AZZ.US,D,20230515,000000,35.87,36.25,35.7,35.97,62766,0
+AZZ.US,D,20230516,000000,35.85,35.98,35.44,35.63,87120,0
+AZZ.US,D,20230517,000000,35.83,36.73,35.7,36.41,95740,0
+AZZ.US,D,20230518,000000,36.36,37,36.01,36.9,58365,0
+AZZ.US,D,20230519,000000,37.33,37.33,35.96,36.36,78413,0
+AZZ.US,D,20230522,000000,36.42,36.73,36.29,36.44,62402,0
+AZZ.US,D,20230523,000000,36.31,36.75,36.15,36.27,60177,0
+AZZ.US,D,20230524,000000,36.22,36.22,35.16,35.24,90686,0
+AZZ.US,D,20230525,000000,35.09,35.33,34.64,35.32,72894,0
+AZZ.US,D,20230526,000000,35.25,36.26,35.25,36.23,55259,0
+AZZ.US,D,20230530,000000,36.18,36.19,35.395,35.58,47866,0
+AZZ.US,D,20230531,000000,35.47,35.47,34.5864,34.91,95929,0
+AZZ.US,D,20230601,000000,34.98,35.89,34.77,35.82,66563,0
+AZZ.US,D,20230602,000000,36.38,38.01,36.135,37.85,97157,0
+AZZ.US,D,20230605,000000,37.41,37.55,36.6376,36.92,82083,0
+AZZ.US,D,20230606,000000,36.8,38.8,36.8,38.32,113265,0
+AZZ.US,D,20230607,000000,38.71,40.48,38.71,40.25,127377,0
+AZZ.US,D,20230608,000000,40.05,40.14,39.43,39.99,74764,0
+AZZ.US,D,20230609,000000,39.88,40.18,39.46,40.08,68840,0
+AZZ.US,D,20230612,000000,40,40.49,39.755,40.27,75358,0
+AZZ.US,D,20230613,000000,40.4,41.115,40.3705,40.6,103497,0
+AZZ.US,D,20230614,000000,40.78,40.9869,39.48,39.73,79562,0
+AZZ.US,D,20230615,000000,39.47,39.78,38.95,39.41,80598,0
+AZZ.US,D,20230616,000000,39.67,39.67,38.595,39.22,309810,0
+AZZ.US,D,20230620,000000,39.02,40.22,38.72,39.77,104302,0
+AZZ.US,D,20230621,000000,39.67,40.54,39.5,40.52,127665,0
+AZZ.US,D,20230622,000000,40.48,40.54,39.72,40.11,94447,0
+AZZ.US,D,20230623,000000,39.44,40.307,39.44,40.23,254522,0
+AZZ.US,D,20230626,000000,40.21,41.1,40.21,40.66,90418,0
+AZZ.US,D,20230627,000000,40.85,42.01,40.4725,41.86,82769,0
+AZZ.US,D,20230628,000000,41.83,42.73,41.53,42.73,112777,0
+AZZ.US,D,20230629,000000,42.81,43.64,42.59,43.04,100018,0
+AZZ.US,D,20230630,000000,43.45,43.54,42.74,43.46,208752,0
+AZZ.US,D,20230703,000000,43.36,43.62,43.115,43.32,51942,0
+AZZ.US,D,20230705,000000,43.08,43.11,41.89,41.94,184390,0
+AZZ.US,D,20230706,000000,41.33,41.635,41,41.56,121529,0
+AZZ.US,D,20230707,000000,41.49,42.4186,41.3172,41.9,127888,0
+AZZ.US,D,20230710,000000,40.69,42.94,40.07,42.68,168963,0
+AZZ.US,D,20230711,000000,42.44,43.205,42.15,42.87,107659,0
+AZZ.US,D,20230712,000000,43.57,43.73,43.02,43.37,122397,0
+AZZ.US,D,20230713,000000,43.39,43.48,42.55,43.15,108481,0
+AZZ.US,D,20230714,000000,42.97,43.43,42.72,43.42,105735,0
+AZZ.US,D,20230717,000000,43.27,43.91,43.25,43.48,92958,0
+AZZ.US,D,20230718,000000,43.31,44.175,43.31,43.74,103314,0
+AZZ.US,D,20230719,000000,43.72,43.75,43.25,43.63,119192,0
+AZZ.US,D,20230720,000000,43.79,43.79,42.91,43.59,169303,0
+AZZ.US,D,20230721,000000,43.83,43.83,43.39,43.54,91882,0
+AZZ.US,D,20230724,000000,43.63,44.35,43.2,43.8,180338,0
+AZZ.US,D,20230725,000000,43.54,44.49,43.48,44.39,87461,0
+AZZ.US,D,20230726,000000,44.2,44.965,44.2,44.59,64761,0
+AZZ.US,D,20230727,000000,44.95,44.95,44.165,44.33,83857,0
+AZZ.US,D,20230728,000000,44.85,44.98,44.07,44.09,50339,0
+AZZ.US,D,20230731,000000,44.26,44.435,43.88,44.33,94756,0
+AZZ.US,D,20230801,000000,44.14,44.92,44.08,44.73,117505,0
+AZZ.US,D,20230802,000000,44.38,44.77,44.26,44.34,84868,0
+AZZ.US,D,20230803,000000,44.29,44.87,43.94,44.78,97092,0
+AZZ.US,D,20230804,000000,44.71,45.42,44.6,45.35,84780,0
+AZZ.US,D,20230807,000000,45.39,46.07,45.39,45.88,87072,0
+AZZ.US,D,20230808,000000,45.55,46.21,45.35,46.17,81933,0
+AZZ.US,D,20230809,000000,46.12,46.66,45.97,46.44,80885,0
+AZZ.US,D,20230810,000000,46.5,46.9976,46.305,46.57,84297,0
+AZZ.US,D,20230811,000000,46.33,47.23,45.5,47.03,83546,0
+AZZ.US,D,20230814,000000,46.82,47.2,46.42,47.15,75958,0
+AZZ.US,D,20230815,000000,46.83,47.48,46.72,47.42,63950,0
+AZZ.US,D,20230816,000000,47.15,47.635,46.62,46.67,96650,0
+AZZ.US,D,20230817,000000,46.73,46.91,46.455,46.57,84431,0
+AZZ.US,D,20230818,000000,46.33,46.785,45.81,46.1,119435,0
+AZZ.US,D,20230821,000000,46.42,47.25,46.08,47.03,114407,0
+AZZ.US,D,20230822,000000,47.17,47.74,46.7501,47.28,126839,0
+AZZ.US,D,20230823,000000,47.28,47.91,47.045,47.88,88022,0
+AZZ.US,D,20230824,000000,47.53,48.2,47.53,47.9,145465,0
+AZZ.US,D,20230825,000000,47.91,48.325,47.44,47.98,85280,0
+AZZ.US,D,20230828,000000,48.38,49.02,48.38,48.83,127539,0
+AZZ.US,D,20230829,000000,48.82,49.76,48.805,49.68,89495,0
+AZZ.US,D,20230830,000000,50.02,50.86,49.22,49.35,128925,0
+AZZ.US,D,20230831,000000,49.24,49.62,49.02,49.1,133086,0
+AZZ.US,D,20230901,000000,49.27,49.75,48.8901,48.95,109429,0
+AZZ.US,D,20230905,000000,48.4,48.4,46.54,47.63,134885,0
+AZZ.US,D,20230906,000000,47.78,48.15,47,47.26,83263,0
+AZZ.US,D,20230907,000000,47.26,47.26,46.17,46.39,141637,0
+AZZ.US,D,20230908,000000,46.36,46.46,45.61,46.28,91473,0
+AZZ.US,D,20230911,000000,46.35,46.69,46.13,46.44,88641,0
+AZZ.US,D,20230912,000000,46.34,46.74,46.0821,46.68,97106,0
+AZZ.US,D,20230913,000000,46.61,46.89,46.18,46.58,125017,0
+AZZ.US,D,20230914,000000,47.06,47.93,47.06,47.84,96598,0
+AZZ.US,D,20230915,000000,47.76,47.85,47.24,47.37,448573,0
+AZZ.US,D,20230918,000000,47.41,47.69,47.1,47.25,60021,0
+AZZ.US,D,20230919,000000,47.36,47.559,46.94,47.35,90712,0
+AZZ.US,D,20230920,000000,47.62,48.09,47,47.12,88885,0
+AZZ.US,D,20230921,000000,46.71,47.0239,46.44,46.59,59856,0
+AZZ.US,D,20230922,000000,46.55,46.87,46.05,46.07,60232,0
+AZZ.US,D,20230925,000000,45.76,46.45,45.76,46.36,82391,0
+AZZ.US,D,20230926,000000,45.99,46.275,45.5,45.51,104373,0
+AZZ.US,D,20230927,000000,45.92,46.32,45.5,45.84,95795,0
+AZZ.US,D,20230928,000000,45.99,46.5,45.94,46.22,164729,0
+AZZ.US,D,20230929,000000,46.45,46.45,45.57,45.58,121090,0
+AZZ.US,D,20231002,000000,45.41,45.52,44.485,44.66,138572,0
+AZZ.US,D,20231003,000000,44.53,44.62,44.02,44.16,132833,0
+AZZ.US,D,20231004,000000,44.16,44.35,43.75,44.05,149573,0
+AZZ.US,D,20231005,000000,44.07,44.375,43.75,44.08,155853,0
+AZZ.US,D,20231006,000000,43.88,44.83,43.48,44.77,205309,0
+AZZ.US,D,20231009,000000,44.78,45.53,44.227,45.49,88498,0
+AZZ.US,D,20231010,000000,45.6,46.41,45.46,45.9,297091,0
+AZZ.US,D,20231011,000000,49.5,50.3013,47.37,48.52,434820,0
+AZZ.US,D,20231012,000000,48.94,49.21,48.13,48.79,208053,0
+AZZ.US,D,20231013,000000,48.89,49.09,46.715,47.06,161449,0
+AZZ.US,D,20231016,000000,47.58,48.515,47.425,47.78,102510,0
+AZZ.US,D,20231017,000000,47.25,48.15,47.24,47.25,135590,0
+AZZ.US,D,20231018,000000,46.83,46.83,45.82,45.95,82240,0
+AZZ.US,D,20231019,000000,45.7,46.135,44.9,44.92,105995,0
+AZZ.US,D,20231020,000000,45.1,45.6725,44.8808,45.12,188228,0
+AZZ.US,D,20231023,000000,44.94,45.67,44.83,44.89,215824,0
+AZZ.US,D,20231024,000000,45.36,45.86,44.99,45.31,94113,0
+AZZ.US,D,20231025,000000,44.98,45.65,44.91,45.65,117868,0
+AZZ.US,D,20231026,000000,45.87,47.06,45.675,46.57,103802,0
+AZZ.US,D,20231027,000000,46.58,47.07,45.62,46.46,179124,0
+AZZ.US,D,20231030,000000,47.12,47.3899,46.34,47.15,114400,0
+AZZ.US,D,20231031,000000,46.98,47.77,46.95,47.27,163224,0
+AZZ.US,D,20231101,000000,47.12,47.12,46.125,46.86,121606,0
+AZZ.US,D,20231102,000000,47.44,48.1299,47.025,47.25,134257,0
+AZZ.US,D,20231103,000000,48.03,48.6337,47.66,47.91,107303,0
+AZZ.US,D,20231106,000000,47.66,47.85,47.12,47.8,100923,0
+AZZ.US,D,20231107,000000,47.77,47.77,47.05,47.15,59523,0
+AZZ.US,D,20231108,000000,47.09,47.18,45.85,46.35,99954,0
+AZZ.US,D,20231109,000000,46.63,46.82,45.85,45.95,60474,0
+AZZ.US,D,20231110,000000,46.02,46.9,46.02,46.65,78171,0
+AZZ.US,D,20231113,000000,46.41,46.9,46.208,46.74,61944,0
+AZZ.US,D,20231114,000000,48.07,49.54,47.77,49.52,102212,0
+AZZ.US,D,20231115,000000,49.33,49.99,48.68,48.89,75011,0
+AZZ.US,D,20231116,000000,49.01,49.37,48.125,48.37,70450,0
+AZZ.US,D,20231117,000000,48.92,49.535,48.75,49.37,199558,0
+AZZ.US,D,20231120,000000,49.3,49.5,48.8701,49.11,60854,0
+AZZ.US,D,20231121,000000,48.95,49,48.49,48.6,89183,0
+AZZ.US,D,20231122,000000,48.97,49.2,48.52,48.63,44565,0
+AZZ.US,D,20231124,000000,48.27,49.02,48.27,49.02,23977,0
+AZZ.US,D,20231127,000000,48.52,49.07,48.3456,48.91,51432,0
+AZZ.US,D,20231128,000000,48.84,48.905,48.03,48.06,51031,0
+AZZ.US,D,20231129,000000,48.34,48.9399,48.34,48.5,81188,0
+AZZ.US,D,20231130,000000,48.65,49.43,48.1862,49.17,143831,0
+AZZ.US,D,20231201,000000,49.13,50.79,49.13,50.48,110603,0
+AZZ.US,D,20231204,000000,50.14,51.64,50.0401,51.64,100876,0
+AZZ.US,D,20231205,000000,51.57,51.57,50.7401,51.13,63992,0
+AZZ.US,D,20231206,000000,51.43,51.95,50.93,51.13,81898,0
+AZZ.US,D,20231207,000000,51.28,51.53,50.4,51.52,90342,0
+AZZ.US,D,20231208,000000,51.44,52.01,51.15,51.51,63939,0
+AZZ.US,D,20231211,000000,51.28,51.83,51.16,51.72,95929,0
+AZZ.US,D,20231212,000000,51.96,52.3,51.25,51.28,122383,0
+AZZ.US,D,20231213,000000,51.4,52.53,50.27,52.12,175126,0
+AZZ.US,D,20231214,000000,53.01,54.11,52.895,53.88,135358,0
+AZZ.US,D,20231215,000000,54.17,54.2299,52.98,53.5,803178,0
+AZZ.US,D,20231218,000000,53.87,54.063,53.12,53.66,79925,0
+AZZ.US,D,20231219,000000,54.14,54.855,53.91,54.65,90099,0
+AZZ.US,D,20231220,000000,54.48,55.3,53.92,54.38,151148,0
+AZZ.US,D,20231221,000000,54.77,56.28,54.67,56.17,136642,0
+AZZ.US,D,20231222,000000,56.62,57.68,56.1485,57.02,130146,0
+AZZ.US,D,20231226,000000,57.03,58.08,56.77,57.63,104063,0
+AZZ.US,D,20231227,000000,57.69,58.37,57.43,58.35,99304,0
+AZZ.US,D,20231228,000000,58.31,58.54,57.53,58.49,65740,0
+AZZ.US,D,20231229,000000,58.24,58.75,58.0329,58.09,124098,0
+AZZ.US,D,20240102,000000,57.36,58.18,56.7013,57.42,113574,0
+AZZ.US,D,20240103,000000,57.1,57.265,55.86,56.06,104910,0
+AZZ.US,D,20240104,000000,56.36,57.7999,56.36,56.97,188700,0
+AZZ.US,D,20240105,000000,56.5,57.3,56.35,56.56,210946,0
+AZZ.US,D,20240108,000000,56.87,57.26,56.355,57.06,158054,0
+AZZ.US,D,20240109,000000,56.53,57.69,56.2558,57.07,237451,0
+AZZ.US,D,20240110,000000,61.82,63.22,55.78,56.83,488839,0
+AZZ.US,D,20240111,000000,57.26,57.86,56.4901,57.49,164070,0
+AZZ.US,D,20240112,000000,58.3,58.56,57.0752,57.92,149216,0
+AZZ.US,D,20240116,000000,57.74,58.44,56.92,57.68,403781,0
+AZZ.US,D,20240117,000000,57,57.825,56.8658,57.51,149738,0
+AZZ.US,D,20240118,000000,57.85,58.29,57.16,58.09,148619,0
+AZZ.US,D,20240119,000000,58.25,58.77,57.43,58.73,167541,0
+AZZ.US,D,20240122,000000,59.38,60.5,59.38,60.45,248907,0
+AZZ.US,D,20240123,000000,61.08,61.2,60.08,60.65,135532,0
+AZZ.US,D,20240124,000000,61.07,61.07,59.72,60.1,98662,0
+AZZ.US,D,20240125,000000,61.24,62.34,60.82,62.26,169366,0
+AZZ.US,D,20240126,000000,62.33,62.99,61.68,62.41,132171,0
+AZZ.US,D,20240129,000000,62.4,62.75,62.02,62.65,114390,0
+AZZ.US,D,20240130,000000,62.5,63.54,62.08,63.5,95509,0
+AZZ.US,D,20240131,000000,63.59,64.525,62.43,62.45,194634,0
+AZZ.US,D,20240201,000000,62.73,64.58,62.55,64.5,120713,0
+AZZ.US,D,20240202,000000,63.82,64.95,63.285,64.9,233340,0
+AZZ.US,D,20240205,000000,64.03,64.97,63.52,64.45,160921,0
+AZZ.US,D,20240206,000000,64.31,65.1,63.53,64.42,98562,0
+AZZ.US,D,20240207,000000,64.75,66.15,63.8501,65.89,161731,0
+AZZ.US,D,20240208,000000,65.86,67.33,65.78,67.2,97324,0
+AZZ.US,D,20240209,000000,67.57,69.66,67.345,69.54,230766,0
+AZZ.US,D,20240212,000000,69.43,70.56,69.43,70.36,184412,0
+AZZ.US,D,20240213,000000,68.41,69.72,67.32,68.31,203597,0
+AZZ.US,D,20240214,000000,69.25,70.29,68.76,70,145318,0
+AZZ.US,D,20240215,000000,70.29,72.7001,70.06,72.41,200187,0
+AZZ.US,D,20240216,000000,71.79,73.18,71.21,72.36,178457,0
+AZZ.US,D,20240220,000000,71.42,72.23,71.01,72.22,181413,0
+AZZ.US,D,20240221,000000,72.01,72.45,70.312,71.13,158020,0
+AZZ.US,D,20240222,000000,71.26,72.95,71.12,72.25,203270,0
+AZZ.US,D,20240223,000000,72.21,73.56,71.65,72.92,161391,0
+AZZ.US,D,20240226,000000,72.64,74.17,72.1335,74.05,165488,0
+AZZ.US,D,20240227,000000,74.48,74.7,73.51,73.56,85855,0
+AZZ.US,D,20240228,000000,73.03,74.0693,73.03,73.14,102252,0
+AZZ.US,D,20240229,000000,73.77,74.09,72.65,72.8,177132,0
+AZZ.US,D,20240301,000000,72.6,73.22,71.69,72.09,155039,0
+AZZ.US,D,20240304,000000,71.96,73.4199,71.9,72.1,93846,0
+AZZ.US,D,20240305,000000,71.7,72.38,69.75,70.5,143622,0
+AZZ.US,D,20240306,000000,71.26,71.64,70.69,71.09,85736,0
+AZZ.US,D,20240307,000000,71.85,72.2731,71.25,71.26,104302,0
+AZZ.US,D,20240308,000000,71.71,72.22,71.045,71.49,92905,0
+AZZ.US,D,20240311,000000,71,71.48,69.79,70.96,93935,0
+AZZ.US,D,20240312,000000,70.7,71.93,70.08,71.82,100299,0
+AZZ.US,D,20240313,000000,71.82,73.0794,71.6556,72.55,93162,0
+AZZ.US,D,20240314,000000,72.12,72.275,71.0569,71.92,102574,0
+AZZ.US,D,20240315,000000,70.98,72.84,70.62,72.71,254061,0
+AZZ.US,D,20240318,000000,72.59,73.16,72.14,72.47,131096,0
+AZZ.US,D,20240319,000000,72.81,76.85,72.81,76.8,147482,0
+AZZ.US,D,20240320,000000,77.1,79.245,76.8,79.18,259776,0
+AZZ.US,D,20240321,000000,79.61,82.1,79.015,82.06,276691,0
+AZZ.US,D,20240322,000000,80.63,80.93,77.09,78.02,279124,0
+AZZ.US,D,20240325,000000,78.5,78.655,75.73,75.82,114667,0
+AZZ.US,D,20240326,000000,76,77.005,75.91,76.56,79238,0
+AZZ.US,D,20240327,000000,76.63,77.58,76.2,77.23,93608,0
+AZZ.US,D,20240328,000000,77.6,78.22,77.04,77.31,139725,0
+AZZ.US,D,20240401,000000,77.29,77.29,75.49,76.87,97833,0
+AZZ.US,D,20240402,000000,76.12,76.64,75.15,76.5,177903,0
+AZZ.US,D,20240403,000000,76.2,78.035,76.2,76.55,136720,0
+AZZ.US,D,20240404,000000,77.51,79.17,76.78,77.59,189888,0
+AZZ.US,D,20240405,000000,77.56,79.32,77.12,78.62,138762,0
+AZZ.US,D,20240408,000000,79.98,82.04,79.2,81.93,305470,0
+AZZ.US,D,20240409,000000,81.85,81.85,79.17,79.87,132777,0
+AZZ.US,D,20240410,000000,77.99,79.065,77.27,78.12,146877,0
+AZZ.US,D,20240411,000000,78.34,79.01,77.53,78.26,103223,0
+AZZ.US,D,20240412,000000,77.63,78.8999,76.85,77.98,195985,0
+AZZ.US,D,20240415,000000,78.89,79.54,76.32,77.1,127552,0
+AZZ.US,D,20240416,000000,76.59,78.1045,75.45,76.32,119515,0
+AZZ.US,D,20240417,000000,77.1,77.56,75.25,75.61,96170,0
+AZZ.US,D,20240418,000000,76.21,76.63,74.68,75.48,140513,0
+AZZ.US,D,20240419,000000,75.3,76.67,74.3198,74.85,208952,0
+AZZ.US,D,20240422,000000,78.7,79.49,75.71,76.5,370373,0
+AZZ.US,D,20240423,000000,77.23,83.225,77.16,82.93,310549,0
+AZZ.US,D,20240424,000000,83.19,84.52,81.47,82.43,170490,0
+AZZ.US,D,20240425,000000,77.17,77.4225,72.63,73.24,684155,0
+AZZ.US,D,20240426,000000,70.99,71.94,70.39,71.49,3287521,0
+AZZ.US,D,20240429,000000,71.44,74.55,71.44,72.68,2004717,0
+AZZ.US,D,20240430,000000,72.59,73.82,71.35,71.63,1039589,0
+AZZ.US,D,20240501,000000,71.75,73.23,71.4,72.24,488784,0
+AZZ.US,D,20240502,000000,72.91,74.33,71.43,74.22,375241,0
+AZZ.US,D,20240503,000000,75.62,76.075,74.08,75.02,410113,0
+AZZ.US,D,20240506,000000,75.51,75.65,74.25,75.39,300262,0
+AZZ.US,D,20240507,000000,75.13,76.65,74.49,76.26,345314,0
+AZZ.US,D,20240508,000000,76.2,77.03,75.3,75.42,286202,0
+AZZ.US,D,20240509,000000,76.02,78.11,75.955,78.07,278937,0
+AZZ.US,D,20240510,000000,78.08,78.39,77.3,77.47,142026,0
+AZZ.US,D,20240513,000000,78,78.09,75.86,76.55,222103,0
+AZZ.US,D,20240514,000000,77.44,77.44,76.255,76.74,143246,0
+AZZ.US,D,20240515,000000,77.5,78.44,76.85,78.36,230294,0
+AZZ.US,D,20240516,000000,78.27,78.27,76.83,76.9,129014,0
+AZZ.US,D,20240517,000000,77.3,77.3,75.455,76.63,251240,0
+AZZ.US,D,20240520,000000,78.28,81.29,77.485,80.79,323712,0
+AZZ.US,D,20240521,000000,80.75,84.41,80.75,84.13,260262,0
+AZZ.US,D,20240522,000000,83.65,84.8,83.2308,84.03,193224,0
+AZZ.US,D,20240523,000000,84.63,85.24,83.28,83.82,197740,0
+AZZ.US,D,20240524,000000,84.32,84.64,83.68,84.6,170030,0
+AZZ.US,D,20240528,000000,84.73,85.9159,84.15,85,363410,0
+AZZ.US,D,20240529,000000,84.32,86.41,84.1525,84.99,375172,0
+AZZ.US,D,20240530,000000,85.47,86.12,84.7,85.46,108139,0
+AZZ.US,D,20240531,000000,85.7,86.94,83.01,83.88,443001,0
+AZZ.US,D,20240603,000000,84.56,85,81.55,82.5,172598,0
+AZZ.US,D,20240604,000000,81.62,81.8,76.84,76.99,297553,0
+AZZ.US,D,20240605,000000,77.62,79.07,76.56,78.91,179111,0
+AZZ.US,D,20240606,000000,78.61,78.91,76.4734,77.14,148296,0
+AZZ.US,D,20240607,000000,76.73,77.355,75.6446,76.64,157271,0
+AZZ.US,D,20240610,000000,75.93,76.83,75.37,76.6,211384,0
+AZZ.US,D,20240611,000000,77.5,78.66,76.09,78.1,221720,0
+AZZ.US,D,20240612,000000,80.19,81.15,79.19,79.25,175709,0
+AZZ.US,D,20240613,000000,79.25,79.49,77.01,78.36,165434,0
+AZZ.US,D,20240614,000000,77.73,78.4577,76.44,78.14,157688,0
+AZZ.US,D,20240617,000000,78.17,80.05,77.84,80.01,219119,0
+AZZ.US,D,20240618,000000,80.13,81.2706,79,79.12,285412,0
+AZZ.US,D,20240620,000000,78.68,79.51,77.8,78.25,178550,0
+AZZ.US,D,20240621,000000,78.06,79.27,76.225,78.14,388616,0
+AZZ.US,D,20240624,000000,78.13,79.66,77.68,77.75,192014,0
+AZZ.US,D,20240625,000000,77.62,78.44,76.67,78.27,220277,0
+AZZ.US,D,20240626,000000,77.76,78.9,77.325,78.12,240296,0
+AZZ.US,D,20240627,000000,78.63,79.62,76.79,77.19,326340,0
+AZZ.US,D,20240628,000000,78,79.33,75.74,77.25,1353246,0
+AZZ.US,D,20240701,000000,77.66,77.66,75.24,76.3,211349,0
+AZZ.US,D,20240702,000000,76.33,77.035,75.35,75.37,382996,0
+AZZ.US,D,20240703,000000,75.65,76.9199,75.26,76.66,88760,0
+AZZ.US,D,20240705,000000,76.26,76.28,75.3,75.73,147323,0
+AZZ.US,D,20240708,000000,76.4,77.63,75.76,76.34,255752,0
+AZZ.US,D,20240709,000000,76.21,76.85,74.8995,74.99,313801,0
+AZZ.US,D,20240710,000000,75.42,76.51,74.3025,76.51,376525,0
+AZZ.US,D,20240711,000000,72.73,81.3,71.6309,81.15,737507,0
+AZZ.US,D,20240712,000000,82.91,84.15,81.1,81.43,475880,0
+AZZ.US,D,20240715,000000,82.05,83.71,81.625,83.17,356065,0
+AZZ.US,D,20240716,000000,83.7,86.87,83.28,86.75,369611,0
+AZZ.US,D,20240717,000000,86.18,88.15,85.02,86.12,562790,0
+AZZ.US,D,20240718,000000,85.78,88.67,84.47,85,370433,0
+AZZ.US,D,20240719,000000,85.08,86.19,83.55,83.8,233061,0
+AZZ.US,D,20240722,000000,83.99,84.99,82.41,83.87,268189,0
+AZZ.US,D,20240723,000000,82.69,85.21,82.69,83.64,308901,0
+AZZ.US,D,20240724,000000,83.34,84.63,80.84,80.91,187140,0
+AZZ.US,D,20240725,000000,81.48,81.525,79.32,79.34,241800,0
+AZZ.US,D,20240726,000000,81.06,83.26,80.45,82.18,300086,0
+AZZ.US,D,20240729,000000,82.42,83.435,81.845,82.2,111635,0
+AZZ.US,D,20240730,000000,82.75,83.73,79.57,79.63,305195,0
+AZZ.US,D,20240731,000000,79.67,82.11,79.33,79.96,237880,0
+AZZ.US,D,20240801,000000,79.77,80.95,76.36,77.49,228541,0
+AZZ.US,D,20240802,000000,74.7,74.7975,72.33,74.52,251178,0
+AZZ.US,D,20240805,000000,70.59,73.73,69.5866,72.7,233555,0
+AZZ.US,D,20240806,000000,72.59,74.71,72.31,74.24,147095,0
+AZZ.US,D,20240807,000000,75.24,75.45,71.29,72.09,173312,0
+AZZ.US,D,20240808,000000,73.27,74.4,72.45,74.22,89238,0
+AZZ.US,D,20240809,000000,73.94,74.35,73.253,73.97,74520,0
+AZZ.US,D,20240812,000000,73.83,74.27,72.95,73.86,110031,0
+AZZ.US,D,20240813,000000,75,75.13,73.88,75.04,79413,0
+AZZ.US,D,20240814,000000,75.54,77.47,74.62,77.22,151218,0
+AZZ.US,D,20240815,000000,79.08,79.25,77.255,77.37,369323,0
+AZZ.US,D,20240816,000000,77.18,79.08,76.75,79,183644,0
+AZZ.US,D,20240819,000000,79,81.19,78.82,81.01,120475,0
+AZZ.US,D,20240820,000000,80.83,80.9,78.86,79.54,105840,0
+AZZ.US,D,20240821,000000,79.9,79.9,77.64,79.61,568229,0
+AZZ.US,D,20240822,000000,79.56,80.79,78.74,79.17,221428,0
+AZZ.US,D,20240823,000000,80.17,84.315,78.95,83.41,229659,0
+AZZ.US,D,20240826,000000,84.21,84.79,82.66,82.66,141677,0
+AZZ.US,D,20240827,000000,82.05,82.27,81.375,82.12,89689,0
+AZZ.US,D,20240828,000000,81.63,82.19,79.89,79.98,111135,0
+AZZ.US,D,20240829,000000,80.9,82.44,80.64,81.33,103634,0
+AZZ.US,D,20240830,000000,82.22,83.46,80.72,83.17,130241,0
+AZZ.US,D,20240903,000000,82.01,82.01,77.27,77.91,171942,0
+AZZ.US,D,20240904,000000,77.78,78.195,76.42,76.53,117909,0
+AZZ.US,D,20240905,000000,76.87,76.87,74.23,75.49,120897,0
+AZZ.US,D,20240906,000000,75.87,76.295,73.38,73.7,139647,0
+AZZ.US,D,20240909,000000,73.67,75.1,73.0485,74.08,178166,0
+AZZ.US,D,20240910,000000,74.11,74.12,72.81,73.39,174601,0
+AZZ.US,D,20240911,000000,73.32,74.98,71.74,74.55,188408,0
+AZZ.US,D,20240912,000000,75.04,77.06,74.875,76.16,91049,0
+AZZ.US,D,20240913,000000,77.55,79.08,77.17,78.57,82605,0
+AZZ.US,D,20240916,000000,79.31,79.69,78.28,78.59,110599,0
+AZZ.US,D,20240917,000000,79.75,81.245,79.0167,80.13,97303,0
+AZZ.US,D,20240918,000000,80.07,83.245,79.74,80.1,270942,0
+AZZ.US,D,20240919,000000,82.52,83.05,81.27,82.65,100493,0
+AZZ.US,D,20240920,000000,82.38,82.7,81.57,81.88,430553,0
+AZZ.US,D,20240923,000000,82.61,82.915,80.98,81.25,82476,0
+AZZ.US,D,20240924,000000,81.14,82.39,80.605,82.01,108771,0
+AZZ.US,D,20240925,000000,82.52,82.52,80.65,80.92,115951,0
+AZZ.US,D,20240926,000000,82,83,81.39,82.04,96221,0
+AZZ.US,D,20240927,000000,82.55,83.2475,81.53,82.29,111843,0
+AZZ.US,D,20240930,000000,82,82.63,80.765,82.61,103857,0
+AZZ.US,D,20241001,000000,82.3,82.3,80.29,81.16,81638,0
+AZZ.US,D,20241002,000000,80.79,81.79,80.1795,80.65,87050,0
+AZZ.US,D,20241003,000000,80.16,81.06,79.095,80.23,110927,0
+AZZ.US,D,20241004,000000,81.92,82.91,81.39,82.5,133021,0
+AZZ.US,D,20241007,000000,81.87,82.73,81.16,82.08,148605,0
+AZZ.US,D,20241008,000000,82.44,82.6138,80.35,80.66,160271,0
+AZZ.US,D,20241009,000000,81.26,82.34,80.69,81.57,255473,0
+AZZ.US,D,20241010,000000,79.03,81,74.56,77.3,541927,0
+AZZ.US,D,20241011,000000,77.41,78.33,76.7162,77.88,318158,0
+AZZ.US,D,20241014,000000,78.27,81.41,77.44,81.13,226965,0
+AZZ.US,D,20241015,000000,80.84,81.7,79.26,79.35,172252,0
+AZZ.US,D,20241016,000000,80.18,81.51,79.8479,80.89,137713,0
+AZZ.US,D,20241017,000000,81.04,81.04,79.47,79.5,82963,0
+AZZ.US,D,20241018,000000,79.94,79.94,78.23,78.32,250643,0
+AZZ.US,D,20241021,000000,78.32,78.56,77.37,77.65,96928,0
+AZZ.US,D,20241022,000000,77.57,77.57,76.42,76.5,106942,0
+AZZ.US,D,20241023,000000,76.17,77.02,75.34,75.86,124325,0
+AZZ.US,D,20241024,000000,76.09,76.75,75.26,76.17,95092,0
+AZZ.US,D,20241025,000000,76.85,77.23,75.98,76.52,65564,0
+AZZ.US,D,20241028,000000,77.58,78.46,77.56,78.07,89639,0
+AZZ.US,D,20241029,000000,77.73,78.9,76.73,78.9,145131,0
+AZZ.US,D,20241030,000000,78.85,80.335,78.74,78.75,164805,0
+AZZ.US,D,20241031,000000,78.76,78.76,76.09,76.18,117804,0
+AZZ.US,D,20241101,000000,76.83,77.91,76.2,77.16,97571,0
+AZZ.US,D,20241104,000000,76.75,78.35,76.75,77.43,67532,0
+AZZ.US,D,20241105,000000,76.92,79.31,76.92,79.3,126858,0
+AZZ.US,D,20241106,000000,85.35,87.06,83.82,84.6,447144,0
+AZZ.US,D,20241107,000000,84.48,85.17,82.321,83.68,213611,0
+AZZ.US,D,20241108,000000,83.84,85.76,83.48,84.58,249160,0
+AZZ.US,D,20241111,000000,85.95,86.965,84.79,86.44,127945,0
+AZZ.US,D,20241112,000000,86.36,87.1503,83.995,84.62,99428,0
+AZZ.US,D,20241113,000000,85.26997,85.995,83.355,84.04,246977,0
+AZZ.US,D,20241114,000000,84.33,85.08,82.81,83.83,183560,0
+AZZ.US,D,20241115,000000,84.19,84.505,82.82,82.93,252742,0
+AZZ.US,D,20241118,000000,83.74,85.52,83.2,85,133696,0
+AZZ.US,D,20241119,000000,83.94,87,83.94,86.92,120795,0
+AZZ.US,D,20241120,000000,87.31,88.34,86,87.66,174838,0
+AZZ.US,D,20241121,000000,89.089,95.66,88.15,95.41,510895,0
+AZZ.US,D,20241122,000000,95.715,96.85,92.4,95.54,278313,0
+AZZ.US,D,20241125,000000,97.24,97.9799,95.33,95.33,205098,0
+AZZ.US,D,20241126,000000,93.1,94.58,91.56,92.34,155967,0
+AZZ.US,D,20241127,000000,92.4,93.03,90.56,91.15,148762,0
+AZZ.US,D,20241129,000000,92.6,93.42,91.65,93.14,88208,0
+AZZ.US,D,20241202,000000,93.39,96.21,92.11,95.69,230244,0
+AZZ.US,D,20241203,000000,94.96,95.81,92.45,93.71,104610,0
+AZZ.US,D,20241204,000000,93.8,94.34,91.9505,92.95,180077,0
+AZZ.US,D,20241205,000000,91.9,94.08,91.4,93.94,168288,0
+AZZ.US,D,20241206,000000,93.98,96.26,93.98,95.4,144351,0
+AZZ.US,D,20241209,000000,95.725,96.11,93.06,94.17,169578,0
+AZZ.US,D,20241210,000000,94.545,96.7,92.668,96,177962,0
+AZZ.US,D,20241211,000000,96.855,97.12,94.21,94.91,338139,0
+AZZ.US,D,20241212,000000,95.72,95.72,92.255,94.53,195834,0
+AZZ.US,D,20241213,000000,94.34,95.15,92.42,93.75,196489,0
+AZZ.US,D,20241216,000000,94.41,94.81,92.99,94.49,135441,0
+AZZ.US,D,20241217,000000,94.4529,94.4529,89.3,89.95,182611,0
+AZZ.US,D,20241218,000000,90.42,91.03,83.32,83.92,250781,0
+AZZ.US,D,20241219,000000,85.065,85.75,81.56,81.57,210700,0
+AZZ.US,D,20241220,000000,80.72,83.13,80.32,81.66,456894,0
+AZZ.US,D,20241223,000000,80.98,81.68,80.32,81.65,131101,0
+AZZ.US,D,20241224,000000,82.12,82.72,81.62,82.72,66477,0
+AZZ.US,D,20241226,000000,82,83.49,81.75,83.32,68748,0
+AZZ.US,D,20241227,000000,82.96,83.42,81.02,82.06,108225,0
+AZZ.US,D,20241230,000000,81.03,81.9999,79.98,81.33,75038,0
+AZZ.US,D,20241231,000000,82.22,83.06,81.75,81.92,114236,0
+AZZ.US,D,20250102,000000,82.875,84.01,81.525,82.9,114293,0
+AZZ.US,D,20250103,000000,83.155,85.28,82.985,85.22,205676,0
+AZZ.US,D,20250106,000000,85.8,86.9,84.28,85.1,211865,0
+AZZ.US,D,20250107,000000,85.27,85.73,82.48,84.74,402811,0
+AZZ.US,D,20250108,000000,82,85.19,81.23,83.11,294360,0
+AZZ.US,D,20250110,000000,81.79,83.75,81.13,83.74,184531,0
+AZZ.US,D,20250113,000000,82.69,82.69,78.3844,82.13,220240,0
+AZZ.US,D,20250114,000000,82.985,86,82.65,85.92,168929,0
+AZZ.US,D,20250115,000000,87.9231,88.26,85.35,86.7,142245,0
+AZZ.US,D,20250116,000000,86.745,87.99,86.665,87.25,111759,0
+AZZ.US,D,20250117,000000,88.3,88.81,87.21,87.64,96028,0
+AZZ.US,D,20250121,000000,88.84,89.95,88.045,89.49,133995,0
+AZZ.US,D,20250122,000000,89.26,89.96,87.505,87.89,84426,0
+AZZ.US,D,20250123,000000,87.16,88.1899,86.33,88.15,113497,0
+AZZ.US,D,20250124,000000,88.29,88.29,85.695,86.54,136788,0
+AZZ.US,D,20250127,000000,85.89,88.21,84.95,86.81,226111,0
+AZZ.US,D,20250128,000000,86.6,87.13,84.11,85.96,106587,0
+AZZ.US,D,20250129,000000,86.21,87.22,85.89,86.15,102931,0
+AZZ.US,D,20250130,000000,86.8,88.3819,86.7,87.71,91743,0
+AZZ.US,D,20250131,000000,87.445,87.88,85.17,85.79,151050,0
+AZZ.US,D,20250203,000000,83.46,86.21,82.6432,86.11,147551,0
+AZZ.US,D,20250204,000000,85.21,88.115,85.16,87.74,140014,0
+AZZ.US,D,20250205,000000,88.47,92.7,88.175,92.55,491740,0
+AZZ.US,D,20250206,000000,93.71,95.59,92.355,95.55,647030,0
+AZZ.US,D,20250207,000000,94.93,96.2,94.03,95.55,421236,0
+AZZ.US,D,20250210,000000,95.85,98.13,95.5,97.55,290858,0
+AZZ.US,D,20250211,000000,98.6736,98.6736,96.52,97.52,452457,0
+AZZ.US,D,20250212,000000,94.65,97.26,94.55,96.84,258897,0
+AZZ.US,D,20250213,000000,97.445,99.18,96.18,98.57,282178,0
+AZZ.US,D,20250214,000000,97.66,98.86,97.1668,97.95,179047,0
+AZZ.US,D,20250218,000000,96.77,99.49,96.77,99.01,187751,0
+AZZ.US,D,20250219,000000,98.83,99.2,96.4675,98.7,234905,0
+AZZ.US,D,20250220,000000,97.94,98.33,96.67,97.66,197372,0
+AZZ.US,D,20250221,000000,98.9,99.48,94.27,94.9,247132,0
+AZZ.US,D,20250224,000000,95.085,97.4097,94.14,96.15,308009,0
+AZZ.US,D,20250225,000000,94.7053,97.64,94.4,96.16,973059,0
+AZZ.US,D,20250226,000000,96.27,98.39,95.97,96.61,205429,0
+AZZ.US,D,20250227,000000,96.82,97.165,95.01,95.01,225033,0
+AZZ.US,D,20250228,000000,95.79,96.475,94.79,96.11,344296,0
+AZZ.US,D,20250303,000000,96.995,96.995,90.67,91.47,241126,0
+AZZ.US,D,20250304,000000,90.43,91.01,87.0825,89.25,223613,0
+AZZ.US,D,20250305,000000,89.805,90.77,88.4,90.03,154471,0
+AZZ.US,D,20250306,000000,88.505,90.41,87.6884,88.89,176411,0
+AZZ.US,D,20250307,000000,88.525,90.76,87.32,90.09,192135,0
+AZZ.US,D,20250310,000000,88.91,89.85,87.2971,87.73,290745,0
+AZZ.US,D,20250311,000000,88.66,91.39,88.19,90.48,238442,0
+AZZ.US,D,20250312,000000,91.31,91.36,85.7,87.44,372539,0
+AZZ.US,D,20250313,000000,86.94,87.855,84.69,86.18,249535,0
+AZZ.US,D,20250314,000000,87.095,88.98,85.84,86.5,259293,0
+AZZ.US,D,20250317,000000,86.5,87,84.72,86.73,345721,0
+AZZ.US,D,20250318,000000,85.73,86.955,83.245,83.72,225989,0
+AZZ.US,D,20250319,000000,83.94,85.09,82.68,83.74,774737,0
+AZZ.US,D,20250320,000000,82.565,84.795,82.47,83.68,243833,0
+AZZ.US,D,20250321,000000,83.197,83.197,80.81,82.44,616145,0
+AZZ.US,D,20250324,000000,84.79,86.435,83.985,86.31,317457,0
+AZZ.US,D,20250325,000000,86.23,86.74,85.475,86.29,205073,0
+AZZ.US,D,20250326,000000,87.15,88.29,86.01,86.46,212466,0
+AZZ.US,D,20250327,000000,85.97,86.72,84.805,85.76,160405,0
+AZZ.US,D,20250328,000000,85.0011,86.1,83.4672,84,139277,0
+AZZ.US,D,20250331,000000,82.56,84.07,82.285,83.61,251353,0
+AZZ.US,D,20250401,000000,83.26,86.02,82.595,85.79,190407,0
+AZZ.US,D,20250402,000000,84.785,87.785,84.42,87.57,284783,0
+AZZ.US,D,20250403,000000,83,83.26,80.205,80.97,307802,0
+AZZ.US,D,20250404,000000,76.83,79.38,74.0181,77,344167,0
+AZZ.US,D,20250407,000000,73.48,80.665,70.9,75.96,277830,0
+AZZ.US,D,20250408,000000,79.26,82,73.83,75.58,429609,0
+AZZ.US,D,20250409,000000,75.53,86.185,74.825,84.19,236363,0
+AZZ.US,D,20250410,000000,81.8,83.28,79.4801,80.84,181880,0
+AZZ.US,D,20250411,000000,81.11,82.94,79.765,81.8,111215,0
+AZZ.US,D,20250414,000000,81.77,84.38,81.67,82.38,145234,0
+AZZ.US,D,20250415,000000,82.59,83.82,81.15,81.98,140306,0
+AZZ.US,D,20250416,000000,81.64,82.76,80.24,82.01,281826,0
+AZZ.US,D,20250417,000000,82.21,83.01,80.89,81,199666,0
+AZZ.US,D,20250421,000000,80.83,80.83,77.305,77.62,371847,0
+AZZ.US,D,20250422,000000,74,80.875,74,80.06,656721,0
+AZZ.US,D,20250423,000000,82.67,85.44,80.785,81.63,353920,0
+AZZ.US,D,20250424,000000,82.08,85.81,81.235,84.72,285834,0
+AZZ.US,D,20250425,000000,84.035,85.25,83.25,85.21,191992,0
+AZZ.US,D,20250428,000000,86.19,86.86,85.26,86.86,287154,0
+AZZ.US,D,20250429,000000,86.71,88.435,85.67,88.14,182486,0
+AZZ.US,D,20250430,000000,86.41,87.41,84.5194,86.76,286435,0
+AZZ.US,D,20250501,000000,86.06,88.87,86.06,86.88,198473,0
+AZZ.US,D,20250502,000000,88.44,91.34,88.19,90.46,232579,0
+AZZ.US,D,20250505,000000,89.55,90.515,89.14,89.58,236860,0
+AZZ.US,D,20250506,000000,89.3,90.35,88.619,89.79,126080,0
+AZZ.US,D,20250507,000000,90.345,90.77,86.875,88.48,236577,0
+AZZ.US,D,20250508,000000,88.75,91.845,87.87,90.77,166122,0
+AZZ.US,D,20250509,000000,91.25,91.73,90.45,91.49,97258,0
+AZZ.US,D,20250512,000000,94.83,95.56,92.465,93.44,190440,0
+AZZ.US,D,20250513,000000,94.2,94.71,93.425,94.15,191056,0
+AZZ.US,D,20250514,000000,94.2,94.8,91.41,91.5,232252,0
+AZZ.US,D,20250515,000000,91.665,92.65,90.245,91.89,233872,0
+AZZ.US,D,20250516,000000,91.94,92.98,90.985,92.69,226011,0
+AZZ.US,D,20250519,000000,91.155,93.09,90.93,92.84,130317,0
+AZZ.US,D,20250520,000000,92.37,93.24,92.37,92.49,101215,0
+AZZ.US,D,20250521,000000,91.885,92.415,90.095,90.3,164615,0
+AZZ.US,D,20250522,000000,90.5,90.5,88.82,89.61,206416,0
+AZZ.US,D,20250523,000000,88.245,89.7,87.86,88.99,194421,0
+AZZ.US,D,20250527,000000,90.05,91.385,89.2801,91.26,156008,0
+AZZ.US,D,20250528,000000,91.445,91.445,89.47,89.93,145956,0
+AZZ.US,D,20250529,000000,89.97,90.97,89.26,90.57,133408,0
+AZZ.US,D,20250530,000000,90.11,91.32,89.285,90.69,216306,0
+AZZ.US,D,20250602,000000,90.461,93.1,89.205,93.1,304828,0
+AZZ.US,D,20250603,000000,92.4,93.65,91.62,93.24,163826,0
+AZZ.US,D,20250604,000000,92.565,93.86,92.0212,93.12,171616,0
+AZZ.US,D,20250605,000000,93.33,94.41,92.86,93.63,142370,0
+AZZ.US,D,20250606,000000,95,95.67,93.66,94.44,147085,0
+AZZ.US,D,20250609,000000,94.1,94.1929,92.525,92.85,151560,0
+AZZ.US,D,20250610,000000,92.785,93.15,91.24,92.1,179151,0
+AZZ.US,D,20250611,000000,91.635,92.93,91.1901,92.44,159194,0
+AZZ.US,D,20250612,000000,91.32,91.935,90,91.28,80203,0
+AZZ.US,D,20250613,000000,90.64,91.17,89.15,89.59,128880,0
+AZZ.US,D,20250616,000000,90.24,90.87,89.74,90.05,92934,0
+AZZ.US,D,20250617,000000,90.4232,90.53,89.37,89.47,85301,0
+AZZ.US,D,20250618,000000,89.515,91.02,89.1,89.4,167152,0
+AZZ.US,D,20250620,000000,89.15,90,86.705,87.49,312644,0
+AZZ.US,D,20250623,000000,87.87,89.085,86.6701,88.88,174966,0
+AZZ.US,D,20250624,000000,90.4,92,88.83,91.1,405665,0
+AZZ.US,D,20250625,000000,90.785,91.18,90.21,90.83,156865,0
+AZZ.US,D,20250626,000000,90.47,92.82,90.47,92.75,232934,0
+AZZ.US,D,20250627,000000,92.895,95.92,92.895,95.07,700354,0
+AZZ.US,D,20250630,000000,95.41,95.41,93.78,94.48,318964,0
+AZZ.US,D,20250701,000000,94.155,98.23,94.155,96.74,190308,0
+AZZ.US,D,20250702,000000,97.32,100.365,97.13,100.12,314841,0
+AZZ.US,D,20250703,000000,99.7167,101.4309,99.34,99.62,130235,0
+AZZ.US,D,20250707,000000,99.29,100.255,98.26,98.83,212973,0
+AZZ.US,D,20250708,000000,99.2802,99.935,98.54,98.81,290791,0
+AZZ.US,D,20250709,000000,99.415,101.02,98.69,100.93,637514,0
+AZZ.US,D,20250710,000000,102.45,113.5791,102.45,106.29,1405287,0
+AZZ.US,D,20250711,000000,106.105,107.32,104.82,106.04,503074,0
+AZZ.US,D,20250714,000000,106.35,108.0517,105.45,106.78,502953,0
+AZZ.US,D,20250715,000000,107.06,107.2,104.5328,106.27,488749,0
+AZZ.US,D,20250716,000000,107.045,109.69,105.49,109.69,338654,0
+AZZ.US,D,20250717,000000,110,112.61,109.87,111.9,460990,0
+AZZ.US,D,20250718,000000,112.63,112.63,110.37,112,323589,0
+AZZ.US,D,20250721,000000,112.12,112.85,110.54,111.44,188551,0
+AZZ.US,D,20250722,000000,112.06,112.835,108.86,110.52,266082,0
+AZZ.US,D,20250723,000000,111.28,112.23,108.21,109.73,351056,0
+AZZ.US,D,20250724,000000,109.66,110.07,108.73,109.26,243489,0
+AZZ.US,D,20250725,000000,109.68,110.493,109.313,109.69,173167,0
+AZZ.US,D,20250728,000000,109.69,111.77,109.45,111.56,278071,0
+AZZ.US,D,20250729,000000,112.27,113.03,110.97,112.84,284457,0
+AZZ.US,D,20250730,000000,112.835,114.4925,111.11,111.66,350944,0
+AZZ.US,D,20250731,000000,111.24,111.98,108.795,109.5,324405,0
+AZZ.US,D,20250801,000000,108.025,108.46,105.9,106.32,269356,0
+AZZ.US,D,20250804,000000,107.495,107.495,105.14,106.82,265561,0
+AZZ.US,D,20250805,000000,107.365,109.195,107.135,108.44,292191,0
+AZZ.US,D,20250806,000000,108.33,109.15,106.93,108.5,242022,0
+AZZ.US,D,20250807,000000,109.915,112.84,107.76,109.08,803814,0
+AZZ.US,D,20250808,000000,109.76,110.925,108.06,110.25,365695,0
+AZZ.US,D,20250811,000000,110.48,112.23,109.95,111.56,391187,0
+AZZ.US,D,20250812,000000,112.15,113.99,111.08,113.57,323336,0
+AZZ.US,D,20250813,000000,114,116.78,113.5,116.55,298949,0
+AZZ.US,D,20250814,000000,116.575,117.35,112.76,112.88,303070,0
+AZZ.US,D,20250815,000000,113.505,113.505,110.5,112.63,366646,0
+AZZ.US,D,20250818,000000,112.17,113.3075,111.65,112.95,165640,0
+AZZ.US,D,20250819,000000,112.685,114.4825,112.685,113.23,131637,0
+AZZ.US,D,20250820,000000,115.55,115.55,112.16,112.81,193743,0
+AZZ.US,D,20250821,000000,112.615,113.51,111.56,111.79,201923,0
+AZZ.US,D,20250822,000000,112.75,117.1599,112.74,116.33,195835,0
+AZZ.US,D,20250825,000000,116.23,116.57,115.03,115.19,146646,0
+AZZ.US,D,20250826,000000,115,116.37,115,115.58,178590,0
+AZZ.US,D,20250827,000000,115.16,116.46,114.66,116.44,364739,0
+AZZ.US,D,20250828,000000,116.71,117,115,115,194041,0
+AZZ.US,D,20250829,000000,115.235,115.44,112.34,112.89,170812,0
+AZZ.US,D,20250902,000000,111.675,112.775,110.5,112.4,147505,0
+AZZ.US,D,20250903,000000,113.11,113.64,111.52,112.87,224656,0
+AZZ.US,D,20250904,000000,114.2388,116.72,112.8357,116.71,181058,0
+AZZ.US,D,20250905,000000,117.305,118.72,115.49,116.93,115648,0
+AZZ.US,D,20250908,000000,117.18,117.84,114.295,115.55,276205,0
+AZZ.US,D,20250909,000000,115.275,115.275,112.48,113.63,229926,0
+AZZ.US,D,20250910,000000,113.705,116.395,113.66,115.42,356224,0
+AZZ.US,D,20250911,000000,116,119.95,115.5,119.54,221782,0
+AZZ.US,D,20250912,000000,118.095,118.99,116.995,117.25,195301,0
+AZZ.US,D,20250915,000000,118.405,118.405,115.09,115.28,192395,0
+AZZ.US,D,20250916,000000,116.34,116.34,112.01,114.45,432368,0
+AZZ.US,D,20250917,000000,115.12,116.065,112.54,113.35,366217,0
+AZZ.US,D,20250918,000000,116.2861,117.85,113.01,116.63,284773,0
+AZZ.US,D,20250919,000000,116.395,116.87,113.78,113.92,666201,0
+AZZ.US,D,20250922,000000,113.92,114.79,113.26,114.55,146112,0
+AZZ.US,D,20250923,000000,114.4453,115.52,112.95,113.26,157325,0
+AZZ.US,D,20250924,000000,113.125,113.51,111.02,111.47,153584,0
+AZZ.US,D,20250925,000000,111.1,111.555,109.594,110.64,157075,0
+AZZ.US,D,20250926,000000,111.6,114.1,110.29,110.88,133766,0
+AZZ.US,D,20250929,000000,111.485,111.56,108.88,109.09,227509,0
+AZZ.US,D,20250930,000000,108.815,109.27,107.59,109.13,269902,0
+AZZ.US,D,20251001,000000,108.485,110.05,107.565,109.07,195741,0
+AZZ.US,D,20251002,000000,109.28,110.32,107.81,109.1,256242,0
+AZZ.US,D,20251003,000000,109.1,110.1599,108.315,108.37,175241,0
+AZZ.US,D,20251006,000000,109.125,109.25,106.75,106.94,306190,0
+AZZ.US,D,20251007,000000,107,107.68,104.55,105.08,356982,0
+AZZ.US,D,20251008,000000,105.76,106.58,104.2501,105.94,723262,0
+AZZ.US,D,20251009,000000,94.27,105,92.98,100.75,1003562,0
+AZZ.US,D,20251010,000000,100.78,101.62,98.2,98.59,839178,0
+AZZ.US,D,20251013,000000,100.09,101.08,98.5,101.06,450977,0
+AZZ.US,D,20251014,000000,100.325,101.8775,99.5,100.36,342418,0
+AZZ.US,D,20251015,000000,100.765,101.235,99.85,99.92,257196,0
+AZZ.US,D,20251016,000000,99.76,100.22,98.15,99.25,328637,0
+AZZ.US,D,20251017,000000,98.99,99.72,97.18,97.75,243193,0
+AZZ.US,D,20251020,000000,98.21,99.575,97.2501,98.19,326121,0
+AZZ.US,D,20251021,000000,98.34,100.295,98.12,99.84,278037,0
+AZZ.US,D,20251022,000000,99.44,99.89,96.91,98.55,347519,0
+AZZ.US,D,20251023,000000,98.71,101.32,98.71,101.13,272398,0
+AZZ.US,D,20251024,000000,101.85,102.84,98.45,98.66,390026,0
+AZZ.US,D,20251027,000000,100.2,100.4,97.53,98.74,198412,0
+AZZ.US,D,20251028,000000,98.96,101.56,98.16,101.43,269488,0
+AZZ.US,D,20251029,000000,101.01,103.18,99.28,100,315481,0
+AZZ.US,D,20251030,000000,98.73,101.985,98.57,99.24,217294,0
+AZZ.US,D,20251031,000000,99.5,100.19,98.18,99.85,225009,0
+AZZ.US,D,20251103,000000,99.48,101.45,98.14,101.36,239645,0
+AZZ.US,D,20251104,000000,100,101.16,99.7,100.22,255410,0
+AZZ.US,D,20251105,000000,100.35,104.27,100.12,103.62,311793,0
+AZZ.US,D,20251106,000000,103.285,103.62,99.5,100.04,197841,0
+AZZ.US,D,20251107,000000,99.82,100.544,98.9101,99.97,219753,0
+AZZ.US,D,20251110,000000,99.55,102.16,98.4901,101.34,273565,0
+AZZ.US,D,20251111,000000,100.765,101.975,100.61,101.33,157573,0
+AZZ.US,D,20251112,000000,100.42,102.4653,100.42,101.01,191085,0
+AZZ.US,D,20251113,000000,101,101.13,96.62,97.64,227268,0
+AZZ.US,D,20251114,000000,95.59,98.375,94.61,98.14,169730,0
+AZZ.US,D,20251117,000000,98.3,99.89,97.685,98.6,310564,0
+AZZ.US,D,20251118,000000,97.6,99.39,96.405,98.68,183136,0
+AZZ.US,D,20251119,000000,98.945,99.95,98.19,98.97,210089,0
+AZZ.US,D,20251120,000000,99.885,101.33,98.0463,99.49,227111,0
+AZZ.US,D,20251121,000000,99.4,104.01,98,102.72,350167,0
+AZZ.US,D,20251124,000000,102.24,104.87,101.82,103.82,249911,0
+AZZ.US,D,20251125,000000,104.91,107.1,104.79,106.21,212338,0
+AZZ.US,D,20251126,000000,106.15,107.59,105.41,105.67,231654,0
+AZZ.US,D,20251128,000000,105.81,106.63,104.86,105.42,79934,0
+AZZ.US,D,20251201,000000,103.435,105.48,102.001,104.75,139247,0
+AZZ.US,D,20251202,000000,105.95,106.27,103.0722,103.91,159565,0
+AZZ.US,D,20251203,000000,106,106.535,104.05,105.82,159331,0
+AZZ.US,D,20251204,000000,104.95,107.17,104.95,106.78,153873,0
+AZZ.US,D,20251205,000000,106.635,107.3984,104.95,105.15,131200,0
+AZZ.US,D,20251208,000000,105.02,105.9551,104,104.08,154436,0
+AZZ.US,D,20251209,000000,104.025,107.215,104.025,105.8,182922,0
+AZZ.US,D,20251210,000000,105.5,109.49,105.5,109.03,220892,0
+AZZ.US,D,20251211,000000,109.88,111.49,109.48,109.75,223363,0
+AZZ.US,D,20251212,000000,109.46,110.11,106.83,107.17,206259,0
+AZZ.US,D,20251215,000000,108.21,108.695,106.66,108.18,230383,0
+AZZ.US,D,20251216,000000,107.885,111.132,107.78,108.84,213293,0
+AZZ.US,D,20251217,000000,109.8,109.9,107.4,108.38,174190,0
+AZZ.US,D,20251218,000000,109,110.31,106.9501,107.93,195380,0
+AZZ.US,D,20251219,000000,109.62,109.62,106.63,107.8,321132,0
+AZZ.US,D,20251222,000000,107.9659,109.89,107.59,109.19,154634,0
+AZZ.US,D,20251223,000000,108.785,110.74,108.57,110.73,157824,0
+AZZ.US,D,20251224,000000,110.07,111.78,110.07,111.32,115129,0
+AZZ.US,D,20251226,000000,110.44,111.15,109.65,110.48,114757,0
+AZZ.US,D,20251229,000000,111.1,111.1,108.68,109.62,110918,0
+AZZ.US,D,20251230,000000,110.145,110.145,108.4,108.89,114468,0
+AZZ.US,D,20251231,000000,108.46,108.995,106.8,107.18,139741,0
+AZZ.US,D,20260102,000000,107.6633,109.935,107.1801,109.74,124301,0
+AZZ.US,D,20260105,000000,110,112.26,109.55,110.99,131132,0
+AZZ.US,D,20260106,000000,109.1,110.49,107.95,110.42,146973,0
+AZZ.US,D,20260107,000000,110.55,111.58,109.55,109.83,280707,0
+AZZ.US,D,20260108,000000,113.66,119.9998,112.8,117.04,288435,0
+AZZ.US,D,20260109,000000,118.34,122.69,117.83,122.18,222568,0
+AZZ.US,D,20260112,000000,121.5,122.95,120.76,121.48,191738,0
+AZZ.US,D,20260113,000000,122.25,123.0625,120.41,121.84,179354,0
+AZZ.US,D,20260114,000000,122,122.11,119.49,120.99,163488,0
+AZZ.US,D,20260115,000000,121.25,123.28,120.84,123.22,154888,0
+AZZ.US,D,20260116,000000,122.8,123.6,122.4,123.35,117141,0
+AZZ.US,D,20260120,000000,119.17,122.76,119.17,121.57,113069,0
+AZZ.US,D,20260121,000000,122.6,127.51,122.6,126.61,177518,0
+AZZ.US,D,20260122,000000,127.25,127.88,125.45,126.1,119670,0
+AZZ.US,D,20260123,000000,124.8561,125.21,122.715,123.6,106743,0
+AZZ.US,D,20260126,000000,123.81,124.415,122.915,123.12,82630,0
+AZZ.US,D,20260127,000000,123.12,123.745,122.39,122.88,85661,0
+AZZ.US,D,20260128,000000,122.64,124.02,121.255,123.15,165184,0
+AZZ.US,D,20260129,000000,123.945,125.8,123.22,124.97,164862,0
+AZZ.US,D,20260130,000000,122.805,125.41,122.805,124.29,174419,0
+AZZ.US,D,20260202,000000,125.18,128.18,125.18,127.71,150970,0
+AZZ.US,D,20260203,000000,128.2,130.69,126.1206,127.58,209352,0
+AZZ.US,D,20260204,000000,129.02,129.915,124.97,126.54,141708,0
+AZZ.US,D,20260205,000000,128,128.19,126.46,127.43,142478,0
+AZZ.US,D,20260206,000000,128.5,131.55,128.46,130,158646,0
+AZZ.US,D,20260209,000000,130,133.45,129.57,133.27,191925,0
+AZZ.US,D,20260210,000000,132.6325,135.56,132.6325,135.4,157406,0
+AZZ.US,D,20260211,000000,136,137.72,133.7687,137.46,233000,0
+AZZ.US,D,20260212,000000,138.42,140.7,136.0801,137.76,157963,0
+AZZ.US,D,20260213,000000,138.06,141.18,137.66,140.24,152755,0
+AZZ.US,D,20260217,000000,139.8,140.24,136.52,137.69,217707,0
+AZZ.US,D,20260218,000000,136.44,137.56,131.93,133.28,259733,0
diff --git a/daily/us/nyse stocks/1/bac_e.us.txt b/daily/us/nyse stocks/1/bac_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2b69b55fe2adf55d09026bd95e3215b56219c8e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_e.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_E.US,D,20100823,000000,16.427,16.654,16.356,16.509,37677,0
+BAC_E.US,D,20100824,000000,16.526,16.654,16.526,16.607,25118,0
+BAC_E.US,D,20100825,000000,16.636,16.636,16.555,16.636,22824,0
+BAC_E.US,D,20100826,000000,16.636,16.797,16.636,16.698,30113,0
+BAC_E.US,D,20100827,000000,16.744,17.059,16.671,17.004,73970,0
+BAC_E.US,D,20100830,000000,16.969,17.021,16.859,16.923,25830,0
+BAC_E.US,D,20100831,000000,16.923,16.959,16.807,16.869,34192,0
+BAC_E.US,D,20100901,000000,16.826,17.031,16.826,16.897,27349,0
+BAC_E.US,D,20100902,000000,16.969,17.059,16.906,17.013,26782,0
+BAC_E.US,D,20100903,000000,17.084,17.166,16.996,17.149,32396,0
+BAC_E.US,D,20100907,000000,17.112,17.131,17.059,17.068,22301,0
+BAC_E.US,D,20100908,000000,17.077,17.283,17.077,17.139,40604,0
+BAC_E.US,D,20100909,000000,17.239,17.32,17.166,17.274,53780,0
+BAC_E.US,D,20100910,000000,17.293,17.293,17.158,17.166,28944,0
+BAC_E.US,D,20100913,000000,17.184,17.32,16.888,17.158,33212,0
+BAC_E.US,D,20100914,000000,17.166,17.274,17.059,17.202,129355,0
+BAC_E.US,D,20100915,000000,17.239,17.239,17.112,17.131,117832,0
+BAC_E.US,D,20100916,000000,17.059,17.202,17.059,17.193,70304,0
+BAC_E.US,D,20100917,000000,17.158,17.31,17.021,17.021,62198,0
+BAC_E.US,D,20100920,000000,17.094,17.166,17.068,17.131,75877,0
+BAC_E.US,D,20100921,000000,17.149,17.149,17.013,17.013,110438,0
+BAC_E.US,D,20100922,000000,17.059,17.059,16.833,16.85,105700,0
+BAC_E.US,D,20100923,000000,16.878,16.897,16.654,16.797,101649,0
+BAC_E.US,D,20100924,000000,16.797,16.869,16.744,16.797,39258,0
+BAC_E.US,D,20100927,000000,16.779,17.239,16.752,16.769,84677,0
+BAC_E.US,D,20100928,000000,16.906,16.923,16.816,16.816,19251,0
+BAC_E.US,D,20100929,000000,16.878,16.914,16.744,16.752,30987,0
+BAC_E.US,D,20100930,000000,16.869,16.869,16.744,16.779,24897,0
+BAC_E.US,D,20101001,000000,16.826,16.826,16.607,16.752,195383,0
+BAC_E.US,D,20101004,000000,16.816,16.816,16.744,16.779,16725,0
+BAC_E.US,D,20101005,000000,16.769,16.807,16.744,16.788,44670,0
+BAC_E.US,D,20101006,000000,16.869,16.869,16.752,16.869,42375,0
+BAC_E.US,D,20101007,000000,16.869,16.906,16.761,16.807,42108,0
+BAC_E.US,D,20101008,000000,16.816,16.923,16.816,16.878,47373,0
+BAC_E.US,D,20101011,000000,16.923,16.95,16.833,16.833,53744,0
+BAC_E.US,D,20101012,000000,16.95,16.959,16.888,16.888,18504,0
+BAC_E.US,D,20101013,000000,16.94,17.094,16.94,17.094,52464,0
+BAC_E.US,D,20101014,000000,17.102,17.149,16.607,16.645,85187,0
+BAC_E.US,D,20101015,000000,16.617,16.617,15.97,16.284,183357,0
+BAC_E.US,D,20101018,000000,16.258,16.716,16.149,16.716,64452,0
+BAC_E.US,D,20101019,000000,16.744,16.744,16.483,16.59,83385,0
+BAC_E.US,D,20101020,000000,16.302,16.688,16.239,16.526,75602,0
+BAC_E.US,D,20101021,000000,16.526,16.744,16.526,16.607,45106,0
+BAC_E.US,D,20101022,000000,16.564,16.761,16.564,16.688,25912,0
+BAC_E.US,D,20101025,000000,16.726,16.788,16.501,16.545,50624,0
+BAC_E.US,D,20101026,000000,16.464,16.698,16.464,16.688,51995,0
+BAC_E.US,D,20101027,000000,16.526,16.526,16.383,16.427,55334,0
+BAC_E.US,D,20101028,000000,16.42,16.654,16.42,16.564,55114,0
+BAC_E.US,D,20101029,000000,16.607,16.654,16.464,16.517,37769,0
+BAC_E.US,D,20101101,000000,16.645,16.735,16.626,16.735,56402,0
+BAC_E.US,D,20101102,000000,16.769,16.833,16.617,16.698,52707,0
+BAC_E.US,D,20101103,000000,16.671,16.788,16.636,16.788,10171,0
+BAC_E.US,D,20101104,000000,16.797,16.932,16.716,16.914,59867,0
+BAC_E.US,D,20101105,000000,16.859,16.969,16.761,16.923,38725,0
+BAC_E.US,D,20101108,000000,16.959,16.969,16.744,16.744,24143,0
+BAC_E.US,D,20101109,000000,16.869,17.013,16.842,16.978,40451,0
+BAC_E.US,D,20101110,000000,16.897,17.068,16.897,17.021,13637,0
+BAC_E.US,D,20101111,000000,17.077,17.077,16.932,17.013,13634,0
+BAC_E.US,D,20101112,000000,17.04,17.068,16.878,16.878,11029,0
+BAC_E.US,D,20101115,000000,16.996,17.004,16.932,16.94,11079,0
+BAC_E.US,D,20101116,000000,17.077,17.077,16.617,16.744,152742,0
+BAC_E.US,D,20101117,000000,16.826,16.923,16.679,16.679,22654,0
+BAC_E.US,D,20101118,000000,16.833,16.923,16.744,16.923,16421,0
+BAC_E.US,D,20101119,000000,16.826,16.826,16.636,16.752,27827,0
+BAC_E.US,D,20101122,000000,16.654,16.807,16.654,16.671,37555,0
+BAC_E.US,D,20101123,000000,16.249,16.626,16.249,16.517,66991,0
+BAC_E.US,D,20101124,000000,16.564,16.744,16.564,16.59,17501,0
+BAC_E.US,D,20101126,000000,16.654,16.923,16.582,16.582,4374,0
+BAC_E.US,D,20101129,000000,16.645,16.654,16.401,16.401,18382,0
+BAC_E.US,D,20101130,000000,16.364,16.501,16.131,16.239,46270,0
+BAC_E.US,D,20101201,000000,16.249,16.356,16.113,16.113,21002,0
+BAC_E.US,D,20101202,000000,16.194,16.339,16.122,16.131,26028,0
+BAC_E.US,D,20101203,000000,16.122,16.312,16.051,16.23,22163,0
+BAC_E.US,D,20101206,000000,16.275,16.275,16.051,16.051,22661,0
+BAC_E.US,D,20101207,000000,16.249,16.249,16.051,16.203,51075,0
+BAC_E.US,D,20101208,000000,16.302,16.302,16.058,16.058,34358,0
+BAC_E.US,D,20101209,000000,16.149,16.212,15.906,15.977,44931,0
+BAC_E.US,D,20101210,000000,16.042,16.051,15.88,15.88,187692,0
+BAC_E.US,D,20101213,000000,15.888,15.987,15.88,15.977,191013,0
+BAC_E.US,D,20101214,000000,16.042,16.042,15.799,15.799,46501,0
+BAC_E.US,D,20101215,000000,15.834,15.977,15.752,15.834,37444,0
+BAC_E.US,D,20101216,000000,15.843,16.058,15.762,15.942,40088,0
+BAC_E.US,D,20101217,000000,15.961,16.077,15.834,15.933,42725,0
+BAC_E.US,D,20101220,000000,15.924,15.977,15.591,15.591,52013,0
+BAC_E.US,D,20101221,000000,15.752,15.78,15.627,15.78,44367,0
+BAC_E.US,D,20101222,000000,15.744,16.042,15.736,15.825,26904,0
+BAC_E.US,D,20101223,000000,15.851,15.977,15.762,15.942,26052,0
+BAC_E.US,D,20101227,000000,15.87,16.131,15.87,16.023,32824,0
+BAC_E.US,D,20101228,000000,16.023,16.464,16.023,16.445,76754,0
+BAC_E.US,D,20101229,000000,16.455,16.517,16.266,16.455,26228,0
+BAC_E.US,D,20101230,000000,16.464,16.555,16.364,16.509,16387,0
+BAC_E.US,D,20101231,000000,16.572,16.572,16.455,16.526,3863,0
+BAC_E.US,D,20110103,000000,16.536,16.833,16.536,16.654,27079,0
+BAC_E.US,D,20110104,000000,16.671,16.878,16.654,16.878,16076,0
+BAC_E.US,D,20110105,000000,16.833,16.94,16.807,16.923,16200,0
+BAC_E.US,D,20110106,000000,16.987,16.996,16.842,16.888,21013,0
+BAC_E.US,D,20110107,000000,16.869,16.969,16.807,16.807,22941,0
+BAC_E.US,D,20110110,000000,16.95,17.021,16.869,17.021,17582,0
+BAC_E.US,D,20110111,000000,16.987,17.031,16.959,16.987,16582,0
+BAC_E.US,D,20110112,000000,16.95,17.05,16.914,16.978,45973,0
+BAC_E.US,D,20110113,000000,16.923,17.102,16.914,16.987,52590,0
+BAC_E.US,D,20110114,000000,17.059,17.229,16.959,16.959,30949,0
+BAC_E.US,D,20110118,000000,17.084,17.121,16.932,17.013,18735,0
+BAC_E.US,D,20110119,000000,16.969,16.987,16.859,16.923,27550,0
+BAC_E.US,D,20110120,000000,16.95,16.978,16.833,16.869,11268,0
+BAC_E.US,D,20110121,000000,16.959,17.068,16.897,16.897,18039,0
+BAC_E.US,D,20110124,000000,16.987,17.059,16.842,16.842,25399,0
+BAC_E.US,D,20110125,000000,16.897,16.923,16.807,16.878,30994,0
+BAC_E.US,D,20110126,000000,16.94,17.004,16.906,16.906,27364,0
+BAC_E.US,D,20110127,000000,16.671,16.826,16.671,16.826,13625,0
+BAC_E.US,D,20110128,000000,16.869,16.869,16.654,16.797,14695,0
+BAC_E.US,D,20110131,000000,16.85,16.95,16.816,16.85,21425,0
+BAC_E.US,D,20110201,000000,16.85,17.059,16.85,16.95,27960,0
+BAC_E.US,D,20110202,000000,17.004,17.077,16.897,17.077,15254,0
+BAC_E.US,D,20110203,000000,17.121,17.121,16.923,16.959,18502,0
+BAC_E.US,D,20110204,000000,16.923,17.04,16.842,17.004,37110,0
+BAC_E.US,D,20110207,000000,16.996,17.094,16.969,17.031,59977,0
+BAC_E.US,D,20110208,000000,17.059,17.175,17.05,17.139,13441,0
+BAC_E.US,D,20110209,000000,17.193,17.463,17.158,17.373,581012,0
+BAC_E.US,D,20110210,000000,17.338,17.463,17.31,17.437,31270,0
+BAC_E.US,D,20110211,000000,17.463,17.544,17.463,17.472,25148,0
+BAC_E.US,D,20110214,000000,17.463,17.59,17.364,17.463,106296,0
+BAC_E.US,D,20110215,000000,17.534,17.572,17.328,17.328,43706,0
+BAC_E.US,D,20110216,000000,17.409,17.526,17.274,17.419,45273,0
+BAC_E.US,D,20110218,000000,17.563,17.644,17.5,17.644,24314,0
+BAC_E.US,D,20110222,000000,17.463,17.634,17.356,17.356,22354,0
+BAC_E.US,D,20110223,000000,17.356,17.509,17.356,17.49,15941,0
+BAC_E.US,D,20110224,000000,17.472,17.534,17.428,17.49,36044,0
+BAC_E.US,D,20110225,000000,17.482,17.482,17.239,17.391,28690,0
+BAC_E.US,D,20110228,000000,17.445,17.463,17.437,17.463,23271,0
+BAC_E.US,D,20110301,000000,17.518,17.534,17.428,17.437,36815,0
+BAC_E.US,D,20110302,000000,17.472,17.544,17.428,17.544,49031,0
+BAC_E.US,D,20110303,000000,17.544,17.644,17.49,17.544,31878,0
+BAC_E.US,D,20110304,000000,17.607,17.688,17.553,17.688,14312,0
+BAC_E.US,D,20110307,000000,17.607,17.607,17.293,17.463,158492,0
+BAC_E.US,D,20110308,000000,17.409,17.634,17.409,17.634,21360,0
+BAC_E.US,D,20110309,000000,17.59,17.688,17.553,17.688,14741,0
+BAC_E.US,D,20110310,000000,17.59,17.823,17.553,17.644,20769,0
+BAC_E.US,D,20110311,000000,17.68,17.761,17.59,17.725,8504,0
+BAC_E.US,D,20110314,000000,17.725,17.815,17.671,17.671,12367,0
+BAC_E.US,D,20110315,000000,17.644,17.653,17.437,17.437,30686,0
+BAC_E.US,D,20110316,000000,17.509,17.599,17.356,17.356,39727,0
+BAC_E.US,D,20110317,000000,17.401,17.644,17.401,17.463,29468,0
+BAC_E.US,D,20110318,000000,17.572,17.662,17.428,17.428,33362,0
+BAC_E.US,D,20110321,000000,17.463,17.509,17.364,17.364,90897,0
+BAC_E.US,D,20110322,000000,17.356,17.428,17.356,17.382,28015,0
+BAC_E.US,D,20110323,000000,17.382,17.509,17.364,17.437,80466,0
+BAC_E.US,D,20110324,000000,17.419,17.463,17.283,17.283,69735,0
+BAC_E.US,D,20110325,000000,17.373,17.373,16.969,17.22,1418512,0
+BAC_E.US,D,20110328,000000,17.283,17.283,17.193,17.202,21836,0
+BAC_E.US,D,20110329,000000,17.202,17.229,17.059,17.059,48662,0
+BAC_E.US,D,20110330,000000,17.094,17.121,17.031,17.031,89624,0
+BAC_E.US,D,20110331,000000,17.131,17.149,16.996,16.996,203859,0
+BAC_E.US,D,20110401,000000,17.004,17.084,17.004,17.05,32140,0
+BAC_E.US,D,20110404,000000,17.094,17.158,17.077,17.131,23603,0
+BAC_E.US,D,20110405,000000,17.131,17.193,17.112,17.112,30815,0
+BAC_E.US,D,20110406,000000,17.149,17.265,17.149,17.202,38846,0
+BAC_E.US,D,20110407,000000,17.212,17.338,17.184,17.212,38107,0
+BAC_E.US,D,20110408,000000,17.32,17.32,17.158,17.158,26346,0
+BAC_E.US,D,20110411,000000,17.239,17.239,17.131,17.158,37191,0
+BAC_E.US,D,20110412,000000,17.184,17.274,17.102,17.22,229510,0
+BAC_E.US,D,20110413,000000,17.202,17.463,17.149,17.239,47784,0
+BAC_E.US,D,20110414,000000,17.283,17.338,17.239,17.338,25995,0
+BAC_E.US,D,20110415,000000,17.356,17.356,17.274,17.338,24234,0
+BAC_E.US,D,20110418,000000,17.283,17.301,17.094,17.149,226835,0
+BAC_E.US,D,20110419,000000,17.193,17.274,17.084,17.158,26859,0
+BAC_E.US,D,20110420,000000,17.175,17.239,17.149,17.212,14109,0
+BAC_E.US,D,20110421,000000,17.256,17.301,17.256,17.274,24002,0
+BAC_E.US,D,20110425,000000,17.328,17.419,17.328,17.328,39886,0
+BAC_E.US,D,20110426,000000,17.382,17.409,17.382,17.409,10058,0
+BAC_E.US,D,20110427,000000,17.193,17.283,17.102,17.102,27804,0
+BAC_E.US,D,20110428,000000,17.158,17.202,17.139,17.149,11519,0
+BAC_E.US,D,20110429,000000,17.193,17.239,17.102,17.131,21405,0
+BAC_E.US,D,20110502,000000,17.175,17.32,17.149,17.31,23751,0
+BAC_E.US,D,20110503,000000,17.256,17.328,17.193,17.274,24061,0
+BAC_E.US,D,20110504,000000,17.364,17.419,17.158,17.274,50035,0
+BAC_E.US,D,20110505,000000,17.31,17.419,17.166,17.364,58915,0
+BAC_E.US,D,20110506,000000,17.391,17.437,17.293,17.382,39990,0
+BAC_E.US,D,20110509,000000,17.419,17.419,17.22,17.328,51278,0
+BAC_E.US,D,20110510,000000,17.373,17.463,17.373,17.419,26964,0
+BAC_E.US,D,20110511,000000,17.409,17.463,17.32,17.373,38549,0
+BAC_E.US,D,20110512,000000,17.391,17.445,17.328,17.328,22691,0
+BAC_E.US,D,20110513,000000,17.373,17.445,17.328,17.356,8805,0
+BAC_E.US,D,20110516,000000,17.239,17.373,17.239,17.256,27137,0
+BAC_E.US,D,20110517,000000,17.301,17.328,17.149,17.256,36200,0
+BAC_E.US,D,20110518,000000,17.283,17.401,17.239,17.283,26286,0
+BAC_E.US,D,20110519,000000,17.328,17.688,17.328,17.644,42793,0
+BAC_E.US,D,20110520,000000,17.777,17.796,17.544,17.59,39389,0
+BAC_E.US,D,20110523,000000,17.59,17.634,17.472,17.472,56584,0
+BAC_E.US,D,20110524,000000,17.445,17.743,17.409,17.509,40956,0
+BAC_E.US,D,20110525,000000,17.563,17.625,17.509,17.534,45018,0
+BAC_E.US,D,20110526,000000,17.509,17.615,17.445,17.445,24153,0
+BAC_E.US,D,20110527,000000,17.49,17.599,17.409,17.409,13390,0
+BAC_E.US,D,20110531,000000,17.482,17.581,17.401,17.518,35096,0
+BAC_E.US,D,20110601,000000,17.572,17.572,17.419,17.419,37069,0
+BAC_E.US,D,20110602,000000,17.401,17.428,17.283,17.293,20024,0
+BAC_E.US,D,20110603,000000,17.32,17.338,17.193,17.283,37316,0
+BAC_E.US,D,20110606,000000,17.338,17.373,17.212,17.265,7360,0
+BAC_E.US,D,20110607,000000,17.239,17.265,17.139,17.166,39682,0
+BAC_E.US,D,20110608,000000,17.193,17.193,17.021,17.021,29154,0
+BAC_E.US,D,20110609,000000,17.013,17.084,16.94,16.987,23128,0
+BAC_E.US,D,20110610,000000,17.031,17.149,16.923,17.031,19310,0
+BAC_E.US,D,20110613,000000,17.04,17.121,16.94,17.121,18608,0
+BAC_E.US,D,20110614,000000,17.149,17.212,17.077,17.077,17768,0
+BAC_E.US,D,20110615,000000,17.112,17.175,17.021,17.094,19791,0
+BAC_E.US,D,20110616,000000,17.04,17.05,16.842,16.888,38806,0
+BAC_E.US,D,20110617,000000,16.842,16.897,16.654,16.779,20929,0
+BAC_E.US,D,20110620,000000,16.788,16.859,16.788,16.797,17590,0
+BAC_E.US,D,20110621,000000,16.826,16.969,16.761,16.761,24067,0
+BAC_E.US,D,20110622,000000,16.807,16.94,16.807,16.897,17730,0
+BAC_E.US,D,20110623,000000,16.878,16.878,16.769,16.807,13539,0
+BAC_E.US,D,20110624,000000,16.807,16.826,16.735,16.761,7283,0
+BAC_E.US,D,20110627,000000,16.761,16.85,16.744,16.85,24595,0
+BAC_E.US,D,20110628,000000,16.816,17.013,16.816,16.959,18873,0
+BAC_E.US,D,20110629,000000,17.004,17.166,17.004,17.112,12371,0
+BAC_E.US,D,20110630,000000,17.184,17.364,17.175,17.175,30440,0
+BAC_E.US,D,20110701,000000,17.239,17.338,17.193,17.193,13348,0
+BAC_E.US,D,20110705,000000,17.239,17.328,17.193,17.193,9729,0
+BAC_E.US,D,20110706,000000,17.247,17.247,17.013,17.013,121560,0
+BAC_E.US,D,20110707,000000,17.094,17.328,17.094,17.293,31832,0
+BAC_E.US,D,20110708,000000,17.31,17.31,17.139,17.139,11599,0
+BAC_E.US,D,20110711,000000,17.05,17.084,16.978,17.004,19548,0
+BAC_E.US,D,20110712,000000,17.04,17.04,16.923,16.923,16055,0
+BAC_E.US,D,20110713,000000,16.859,16.969,16.816,16.878,34686,0
+BAC_E.US,D,20110714,000000,16.969,17.059,16.878,16.969,15073,0
+BAC_E.US,D,20110715,000000,17.031,17.04,16.842,16.978,19593,0
+BAC_E.US,D,20110718,000000,16.906,16.906,16.564,16.564,36283,0
+BAC_E.US,D,20110719,000000,16.582,16.707,16.545,16.617,29934,0
+BAC_E.US,D,20110720,000000,16.617,16.826,16.545,16.545,42167,0
+BAC_E.US,D,20110721,000000,16.654,16.797,16.654,16.761,30248,0
+BAC_E.US,D,20110722,000000,16.788,16.888,16.626,16.816,30668,0
+BAC_E.US,D,20110725,000000,16.769,16.906,16.698,16.716,13665,0
+BAC_E.US,D,20110726,000000,16.671,17.04,16.671,16.679,48622,0
+BAC_E.US,D,20110727,000000,16.526,16.536,16.239,16.239,32301,0
+BAC_E.US,D,20110728,000000,16.293,16.427,16.249,16.249,16081,0
+BAC_E.US,D,20110729,000000,16.203,16.249,15.752,16.203,39340,0
+BAC_E.US,D,20110801,000000,16.258,16.517,16.221,16.346,20251,0
+BAC_E.US,D,20110802,000000,16.258,16.474,16.258,16.284,22545,0
+BAC_E.US,D,20110803,000000,16.346,16.346,15.834,15.942,363109,0
+BAC_E.US,D,20110804,000000,15.915,15.915,14.727,15.114,207582,0
+BAC_E.US,D,20110805,000000,15.168,15.168,13.727,14.935,78961,0
+BAC_E.US,D,20110808,000000,14.825,14.825,11.253,13.719,325026,0
+BAC_E.US,D,20110809,000000,13.485,14.718,12.693,14.25,195680,0
+BAC_E.US,D,20110810,000000,14.178,14.178,13.53,13.719,57060,0
+BAC_E.US,D,20110811,000000,13.682,14.493,13.565,14.034,72455,0
+BAC_E.US,D,20110812,000000,14.043,14.547,14.043,14.241,50296,0
+BAC_E.US,D,20110815,000000,14.547,14.799,14.547,14.582,25917,0
+BAC_E.US,D,20110816,000000,14.619,14.619,14.132,14.178,83389,0
+BAC_E.US,D,20110817,000000,14.295,14.673,14.178,14.673,46474,0
+BAC_E.US,D,20110818,000000,14.357,14.448,13.988,14.241,36318,0
+BAC_E.US,D,20110819,000000,14.043,14.231,13.62,14.124,38949,0
+BAC_E.US,D,20110822,000000,14.304,14.304,13.268,13.502,39498,0
+BAC_E.US,D,20110823,000000,13.485,13.485,12.89,13.206,65594,0
+BAC_E.US,D,20110824,000000,13.025,14.106,13.025,13.817,41098,0
+BAC_E.US,D,20110825,000000,15.078,15.456,14.709,15.032,153600,0
+BAC_E.US,D,20110826,000000,15.078,15.456,14.88,14.988,82644,0
+BAC_E.US,D,20110829,000000,14.997,15.663,14.997,15.42,65346,0
+BAC_E.US,D,20110830,000000,15.258,15.493,15.258,15.357,27105,0
+BAC_E.US,D,20110831,000000,15.663,15.663,15.15,15.159,17394,0
+BAC_E.US,D,20110901,000000,15.366,15.438,15.06,15.268,16916,0
+BAC_E.US,D,20110902,000000,14.574,14.807,14.412,14.582,46876,0
+BAC_E.US,D,20110906,000000,14.178,14.178,13.907,14.025,81203,0
+BAC_E.US,D,20110907,000000,14.223,14.376,13.998,14.016,34795,0
+BAC_E.US,D,20110908,000000,14.016,14.178,13.971,14.025,33390,0
+BAC_E.US,D,20110909,000000,14.016,14.016,13.727,13.773,16425,0
+BAC_E.US,D,20110912,000000,13.583,13.773,13.411,13.62,24110,0
+BAC_E.US,D,20110913,000000,13.43,13.711,13.322,13.63,49338,0
+BAC_E.US,D,20110914,000000,13.549,13.8,13.549,13.682,14469,0
+BAC_E.US,D,20110915,000000,13.701,13.953,13.592,13.808,42278,0
+BAC_E.US,D,20110916,000000,13.935,13.944,13.368,13.459,72044,0
+BAC_E.US,D,20110919,000000,13.297,13.297,13.061,13.187,232389,0
+BAC_E.US,D,20110920,000000,13.178,13.278,13.097,13.178,27592,0
+BAC_E.US,D,20110921,000000,13.178,13.216,12.784,13.097,64129,0
+BAC_E.US,D,20110922,000000,12.809,12.864,12.422,12.864,61770,0
+BAC_E.US,D,20110923,000000,12.881,13.16,12.8,12.809,171822,0
+BAC_E.US,D,20110926,000000,12.827,13.097,12.377,12.574,80022,0
+BAC_E.US,D,20110927,000000,12.574,12.836,12.494,12.503,200216,0
+BAC_E.US,D,20110928,000000,12.603,12.603,12.205,12.26,19630,0
+BAC_E.US,D,20110929,000000,12.315,12.467,12.242,12.377,20846,0
+BAC_E.US,D,20110930,000000,12.288,12.467,11.972,12.062,35206,0
+BAC_E.US,D,20111003,000000,12.044,12.108,11.343,11.496,138138,0
+BAC_E.US,D,20111004,000000,11.387,11.387,10.631,11.262,95654,0
+BAC_E.US,D,20111005,000000,11.045,11.558,10.928,11.45,66094,0
+BAC_E.US,D,20111006,000000,11.586,12.557,11.586,12.422,48451,0
+BAC_E.US,D,20111007,000000,12.737,12.784,12.413,12.531,47812,0
+BAC_E.US,D,20111010,000000,12.755,12.989,12.755,12.944,28613,0
+BAC_E.US,D,20111011,000000,12.944,13.178,12.855,12.98,29632,0
+BAC_E.US,D,20111012,000000,13.151,13.583,13.053,13.502,36236,0
+BAC_E.US,D,20111013,000000,13.421,13.43,13.232,13.241,38778,0
+BAC_E.US,D,20111014,000000,13.331,13.449,13.116,13.449,25873,0
+BAC_E.US,D,20111017,000000,13.43,13.43,13.061,13.232,19313,0
+BAC_E.US,D,20111018,000000,13.224,13.835,13.197,13.692,22449,0
+BAC_E.US,D,20111019,000000,13.639,13.808,13.565,13.583,19272,0
+BAC_E.US,D,20111020,000000,13.549,13.682,13.421,13.592,17396,0
+BAC_E.US,D,20111021,000000,13.745,13.773,13.602,13.602,33309,0
+BAC_E.US,D,20111024,000000,13.736,13.863,13.592,13.754,26132,0
+BAC_E.US,D,20111025,000000,13.682,13.826,13.602,13.646,25482,0
+BAC_E.US,D,20111026,000000,13.792,13.844,13.646,13.844,22029,0
+BAC_E.US,D,20111027,000000,13.979,14.142,13.754,13.988,57083,0
+BAC_E.US,D,20111028,000000,14.051,14.341,13.944,14.087,27918,0
+BAC_E.US,D,20111031,000000,14.16,14.16,13.602,13.998,33168,0
+BAC_E.US,D,20111101,000000,13.592,13.701,13.43,13.492,9900,0
+BAC_E.US,D,20111102,000000,13.664,13.817,13.549,13.565,16171,0
+BAC_E.US,D,20111103,000000,13.611,13.835,13.539,13.611,19855,0
+BAC_E.US,D,20111104,000000,13.711,15.51,13.711,15.303,358818,0
+BAC_E.US,D,20111107,000000,15.196,15.97,15.196,15.951,82218,0
+BAC_E.US,D,20111108,000000,16.149,16.176,15.843,16.176,134849,0
+BAC_E.US,D,20111109,000000,15.799,15.951,15.555,15.951,54790,0
+BAC_E.US,D,20111110,000000,15.88,16.545,15.88,16.536,195721,0
+BAC_E.US,D,20111111,000000,16.607,16.744,16.158,16.383,75182,0
+BAC_E.US,D,20111114,000000,16.23,16.517,16.005,16.474,79219,0
+BAC_E.US,D,20111115,000000,16.645,16.645,16.194,16.607,79678,0
+BAC_E.US,D,20111116,000000,16.598,16.671,16.455,16.572,188552,0
+BAC_E.US,D,20111117,000000,16.564,16.654,16.564,16.598,49496,0
+BAC_E.US,D,20111118,000000,16.509,16.607,16.383,16.572,634992,0
+BAC_E.US,D,20111121,000000,16.32,16.626,16.087,16.626,92743,0
+BAC_E.US,D,20111122,000000,16.526,16.617,16.176,16.203,388011,0
+BAC_E.US,D,20111123,000000,16.095,16.095,15.349,15.87,132287,0
+BAC_E.US,D,20111125,000000,15.915,16.249,15.789,15.888,32768,0
+BAC_E.US,D,20111128,000000,16.23,16.42,16.077,16.266,320867,0
+BAC_E.US,D,20111129,000000,16.258,16.339,15.87,16.014,261793,0
+BAC_E.US,D,20111130,000000,16.23,16.23,14.322,14.448,434516,0
+BAC_E.US,D,20111201,000000,14.519,15.032,14.025,14.132,752465,0
+BAC_E.US,D,20111202,000000,14.106,14.854,13.898,14.854,237506,0
+BAC_E.US,D,20111205,000000,14.969,15.987,14.854,15.977,552591,0
+BAC_E.US,D,20111206,000000,15.906,16.607,15.843,16.598,276806,0
+BAC_E.US,D,20111207,000000,16.455,16.455,15.501,15.591,117124,0
+BAC_E.US,D,20111208,000000,15.447,15.527,14.997,15.006,37632,0
+BAC_E.US,D,20111209,000000,14.951,15.42,14.951,15.069,18978,0
+BAC_E.US,D,20111212,000000,15.069,16.275,14.682,16.158,248188,0
+BAC_E.US,D,20111213,000000,16.158,16.501,15.77,16.346,168025,0
+BAC_E.US,D,20111214,000000,16.203,16.526,15.843,15.924,258319,0
+BAC_E.US,D,20111215,000000,15.97,16.33,15.285,15.303,156336,0
+BAC_E.US,D,20111216,000000,15.268,15.268,14.267,14.529,171532,0
+BAC_E.US,D,20111219,000000,14.646,14.646,14.169,14.331,56028,0
+BAC_E.US,D,20111220,000000,14.42,14.709,14.267,14.367,19325,0
+BAC_E.US,D,20111221,000000,14.286,14.367,13.988,14.186,30887,0
+BAC_E.US,D,20111222,000000,14.25,15.196,14.25,14.825,101673,0
+BAC_E.US,D,20111223,000000,14.944,14.944,14.331,14.385,18816,0
+BAC_E.US,D,20111227,000000,14.331,14.493,13.988,14.16,122316,0
+BAC_E.US,D,20111228,000000,14.069,14.276,14.043,14.132,25331,0
+BAC_E.US,D,20111229,000000,14.213,14.484,14.213,14.357,15946,0
+BAC_E.US,D,20111230,000000,14.403,14.519,14.259,14.412,24877,0
+BAC_E.US,D,20120103,000000,14.547,14.601,14.403,14.412,16524,0
+BAC_E.US,D,20120104,000000,14.412,14.61,14.394,14.493,33648,0
+BAC_E.US,D,20120105,000000,14.448,15.05,14.385,14.935,39323,0
+BAC_E.US,D,20120106,000000,15.032,15.303,14.854,15.032,293250,0
+BAC_E.US,D,20120109,000000,15.212,15.212,14.916,15.087,14955,0
+BAC_E.US,D,20120110,000000,15.268,15.374,15.196,15.196,47039,0
+BAC_E.US,D,20120111,000000,15.268,15.447,15.096,15.122,87697,0
+BAC_E.US,D,20120112,000000,15.212,15.293,15.032,15.212,179894,0
+BAC_E.US,D,20120113,000000,15.212,15.24,15.069,15.141,31627,0
+BAC_E.US,D,20120117,000000,15.212,15.545,15.168,15.537,27563,0
+BAC_E.US,D,20120118,000000,15.645,15.744,15.583,15.583,19593,0
+BAC_E.US,D,20120119,000000,15.717,15.97,15.636,15.636,15337,0
+BAC_E.US,D,20120120,000000,15.708,15.933,15.655,15.752,18189,0
+BAC_E.US,D,20120123,000000,16.158,16.158,15.708,15.726,19014,0
+BAC_E.US,D,20120124,000000,15.339,15.78,15.187,15.663,20130,0
+BAC_E.US,D,20120125,000000,15.825,16.203,15.825,15.996,12195,0
+BAC_E.US,D,20120126,000000,16.113,16.293,16.023,16.051,23951,0
+BAC_E.US,D,20120127,000000,15.752,17.265,15.663,15.77,192452,0
+BAC_E.US,D,20120130,000000,15.825,16.005,15.78,15.78,17872,0
+BAC_E.US,D,20120131,000000,15.933,16.176,15.933,15.977,17816,0
+BAC_E.US,D,20120201,000000,15.897,16.212,15.888,15.942,20500,0
+BAC_E.US,D,20120202,000000,16.058,16.445,15.987,16.383,13986,0
+BAC_E.US,D,20120203,000000,16.393,16.654,16.339,16.501,16025,0
+BAC_E.US,D,20120206,000000,16.437,17.004,16.393,16.761,28063,0
+BAC_E.US,D,20120207,000000,16.707,17.193,16.698,17.102,99969,0
+BAC_E.US,D,20120208,000000,17.121,17.526,17.112,17.428,54637,0
+BAC_E.US,D,20120209,000000,17.338,17.688,17.338,17.599,85748,0
+BAC_E.US,D,20120210,000000,17.5,17.696,17.391,17.599,117944,0
+BAC_E.US,D,20120213,000000,17.634,17.914,17.553,17.868,52080,0
+BAC_E.US,D,20120214,000000,17.734,17.932,17.572,17.796,58833,0
+BAC_E.US,D,20120215,000000,17.941,17.949,17.599,17.922,267424,0
+BAC_E.US,D,20120216,000000,17.914,17.977,17.761,17.941,72586,0
+BAC_E.US,D,20120217,000000,17.877,17.977,17.868,17.877,46698,0
+BAC_E.US,D,20120221,000000,17.887,18.003,17.859,17.977,20907,0
+BAC_E.US,D,20120222,000000,17.887,18.184,17.887,17.968,25022,0
+BAC_E.US,D,20120223,000000,17.896,18.075,17.896,17.977,22390,0
+BAC_E.US,D,20120224,000000,17.968,18.227,17.968,18.227,54281,0
+BAC_E.US,D,20120227,000000,18.113,18.56,18.103,18.508,144220,0
+BAC_E.US,D,20120228,000000,18.543,18.959,18.382,18.922,106841,0
+BAC_E.US,D,20120229,000000,18.93,19.345,18.93,19.202,137413,0
+BAC_E.US,D,20120301,000000,19.173,19.292,19.04,19.202,134343,0
+BAC_E.US,D,20120302,000000,19.164,19.462,19.102,19.445,72921,0
+BAC_E.US,D,20120305,000000,19.397,19.804,19.381,19.804,64175,0
+BAC_E.US,D,20120306,000000,19.497,19.993,19.454,19.966,533504,0
+BAC_E.US,D,20120307,000000,19.813,20.165,19.804,20.02,45911,0
+BAC_E.US,D,20120308,000000,20.011,20.137,19.939,20.029,88374,0
+BAC_E.US,D,20120309,000000,19.993,20.128,19.939,20.029,73221,0
+BAC_E.US,D,20120312,000000,19.966,19.966,19.21,19.516,115654,0
+BAC_E.US,D,20120313,000000,19.283,19.364,18.679,18.803,55010,0
+BAC_E.US,D,20120314,000000,18.77,18.77,18.291,18.498,40965,0
+BAC_E.US,D,20120315,000000,18.408,18.884,18.327,18.803,36672,0
+BAC_E.US,D,20120316,000000,18.803,18.966,18.489,18.76,22267,0
+BAC_E.US,D,20120319,000000,18.76,18.903,18.76,18.859,15141,0
+BAC_E.US,D,20120320,000000,18.859,19.183,18.796,18.93,14784,0
+BAC_E.US,D,20120321,000000,18.922,19.219,18.841,18.841,45405,0
+BAC_E.US,D,20120322,000000,18.722,18.868,18.318,18.722,13173,0
+BAC_E.US,D,20120323,000000,18.813,18.822,18.589,18.679,11003,0
+BAC_E.US,D,20120326,000000,18.589,18.625,18.365,18.436,32877,0
+BAC_E.US,D,20120327,000000,18.527,18.651,18.454,18.454,25893,0
+BAC_E.US,D,20120328,000000,18.399,18.589,18.399,18.446,7843,0
+BAC_E.US,D,20120329,000000,18.346,18.39,18.139,18.355,10124,0
+BAC_E.US,D,20120330,000000,18.39,18.543,18.39,18.436,19133,0
+BAC_E.US,D,20120402,000000,18.436,18.552,18.436,18.527,9872,0
+BAC_E.US,D,20120403,000000,18.543,18.56,18.48,18.48,8056,0
+BAC_E.US,D,20120404,000000,18.399,18.454,18.301,18.301,8833,0
+BAC_E.US,D,20120405,000000,18.284,18.336,18.274,18.284,4277,0
+BAC_E.US,D,20120409,000000,18.184,18.365,18.184,18.318,11495,0
+BAC_E.US,D,20120410,000000,18.318,18.318,18.084,18.084,6274,0
+BAC_E.US,D,20120411,000000,18.139,18.139,18.003,18.129,21441,0
+BAC_E.US,D,20120412,000000,18.139,18.139,18.003,18.12,17884,0
+BAC_E.US,D,20120413,000000,18.084,18.084,18.048,18.066,9515,0
+BAC_E.US,D,20120416,000000,18.12,18.139,18.12,18.139,6665,0
+BAC_E.US,D,20120417,000000,18.139,18.517,18.031,18.489,11336,0
+BAC_E.US,D,20120418,000000,18.508,18.508,18.184,18.327,178926,0
+BAC_E.US,D,20120419,000000,18.39,18.427,18.246,18.246,14543,0
+BAC_E.US,D,20120420,000000,18.372,18.56,18.165,18.308,286422,0
+BAC_E.US,D,20120423,000000,18.291,18.536,18.193,18.536,17430,0
+BAC_E.US,D,20120424,000000,18.446,18.579,18.408,18.552,127590,0
+BAC_E.US,D,20120425,000000,18.598,18.787,18.489,18.633,24747,0
+BAC_E.US,D,20120426,000000,18.399,18.489,18.21,18.454,33799,0
+BAC_E.US,D,20120427,000000,18.57,18.641,18.365,18.48,118308,0
+BAC_E.US,D,20120430,000000,18.355,18.625,18.165,18.536,24353,0
+BAC_E.US,D,20120501,000000,18.56,18.608,18.274,18.355,15557,0
+BAC_E.US,D,20120502,000000,18.284,18.454,18.284,18.454,21030,0
+BAC_E.US,D,20120503,000000,18.365,18.408,18.265,18.265,40929,0
+BAC_E.US,D,20120504,000000,18.201,18.454,18.201,18.327,9258,0
+BAC_E.US,D,20120507,000000,18.372,18.498,18.318,18.446,8609,0
+BAC_E.US,D,20120508,000000,18.301,18.355,18.156,18.193,42382,0
+BAC_E.US,D,20120509,000000,18.058,18.237,18.058,18.103,23167,0
+BAC_E.US,D,20120510,000000,18.237,18.237,18.066,18.193,4277,0
+BAC_E.US,D,20120511,000000,18.12,18.39,17.994,18.066,17685,0
+BAC_E.US,D,20120514,000000,17.958,17.985,17.283,17.328,49975,0
+BAC_E.US,D,20120515,000000,17.346,17.346,17.04,17.112,20092,0
+BAC_E.US,D,20120516,000000,17.193,17.193,16.807,17.139,18562,0
+BAC_E.US,D,20120517,000000,17.094,17.175,16.888,17.175,23081,0
+BAC_E.US,D,20120518,000000,17.112,17.346,17.013,17.338,17942,0
+BAC_E.US,D,20120521,000000,17.391,17.777,17.193,17.518,15556,0
+BAC_E.US,D,20120522,000000,17.607,17.904,17.364,17.364,8898,0
+BAC_E.US,D,20120523,000000,17.338,17.599,17.256,17.293,10032,0
+BAC_E.US,D,20120524,000000,17.373,17.725,17.31,17.599,8486,0
+BAC_E.US,D,20120525,000000,17.653,17.806,17.607,17.752,11279,0
+BAC_E.US,D,20120529,000000,17.752,18.265,17.752,18.013,10493,0
+BAC_E.US,D,20120530,000000,17.985,18.048,17.526,17.625,3449,0
+BAC_E.US,D,20120531,000000,17.68,17.815,17.509,17.761,4098,0
+BAC_E.US,D,20120601,000000,17.544,17.544,17.346,17.419,1681,0
+BAC_E.US,D,20120604,000000,17.328,17.328,16.258,16.258,16034,0
+BAC_E.US,D,20120605,000000,16.654,17.202,16.654,16.897,24252,0
+BAC_E.US,D,20120606,000000,17.021,17.463,17.021,17.274,4633,0
+BAC_E.US,D,20120607,000000,17.328,17.553,17.32,17.32,5665,0
+BAC_E.US,D,20120608,000000,17.274,17.706,17.121,17.212,4492,0
+BAC_E.US,D,20120611,000000,17.22,17.22,16.969,16.987,4288,0
+BAC_E.US,D,20120612,000000,17.102,17.175,16.888,17.068,5624,0
+BAC_E.US,D,20120613,000000,17.059,17.184,17.059,17.139,6414,0
+BAC_E.US,D,20120614,000000,17.175,17.463,17.175,17.391,9797,0
+BAC_E.US,D,20120615,000000,17.202,17.534,17.202,17.534,4898,0
+BAC_E.US,D,20120618,000000,17.544,17.932,17.544,17.823,10706,0
+BAC_E.US,D,20120619,000000,18.003,18.003,17.482,17.599,34340,0
+BAC_E.US,D,20120620,000000,17.472,17.653,17.409,17.599,13461,0
+BAC_E.US,D,20120621,000000,17.534,17.634,17.437,17.553,5936,0
+BAC_E.US,D,20120622,000000,17.534,17.544,17.382,17.526,12210,0
+BAC_E.US,D,20120625,000000,17.5,17.868,17.5,17.823,14206,0
+BAC_E.US,D,20120626,000000,17.922,18.113,17.696,17.696,15993,0
+BAC_E.US,D,20120627,000000,17.743,17.958,17.734,17.787,11442,0
+BAC_E.US,D,20120628,000000,17.815,17.985,17.644,17.868,9342,0
+BAC_E.US,D,20120629,000000,17.985,18.139,17.985,18.103,11016,0
+BAC_E.US,D,20120702,000000,18.003,18.084,17.896,17.985,8167,0
+BAC_E.US,D,20120703,000000,17.977,18.003,17.833,17.833,10812,0
+BAC_E.US,D,20120705,000000,17.841,17.922,17.752,17.868,12514,0
+BAC_E.US,D,20120706,000000,17.868,17.904,17.868,17.868,2499,0
+BAC_E.US,D,20120709,000000,17.932,17.932,17.752,17.859,3611,0
+BAC_E.US,D,20120710,000000,17.823,18.031,17.823,17.968,4954,0
+BAC_E.US,D,20120711,000000,17.958,18.227,17.958,18.227,14980,0
+BAC_E.US,D,20120712,000000,18.227,18.543,18.227,18.417,26253,0
+BAC_E.US,D,20120713,000000,18.641,18.741,18.48,18.589,18921,0
+BAC_E.US,D,20120716,000000,18.651,18.76,18.57,18.598,10330,0
+BAC_E.US,D,20120717,000000,18.641,18.913,18.633,18.707,21533,0
+BAC_E.US,D,20120718,000000,18.877,18.93,18.689,18.93,16693,0
+BAC_E.US,D,20120719,000000,18.85,18.85,18.489,18.498,15925,0
+BAC_E.US,D,20120720,000000,18.57,18.57,18.408,18.408,18538,0
+BAC_E.US,D,20120723,000000,18.382,18.543,18.318,18.527,5751,0
+BAC_E.US,D,20120724,000000,18.608,19.111,18.608,19.111,24863,0
+BAC_E.US,D,20120725,000000,18.922,18.922,18.689,18.841,15655,0
+BAC_E.US,D,20120726,000000,18.778,19.381,18.778,19.065,26518,0
+BAC_E.US,D,20120727,000000,18.76,18.787,18.427,18.498,33317,0
+BAC_E.US,D,20120730,000000,18.39,18.543,17.941,18.436,50252,0
+BAC_E.US,D,20120731,000000,18.301,18.498,18.237,18.237,19184,0
+BAC_E.US,D,20120801,000000,18.256,18.536,18.256,18.454,27689,0
+BAC_E.US,D,20120802,000000,18.382,18.543,18.382,18.543,9567,0
+BAC_E.US,D,20120803,000000,18.508,18.598,18.372,18.372,15594,0
+BAC_E.US,D,20120806,000000,18.372,18.579,18.372,18.446,8208,0
+BAC_E.US,D,20120807,000000,18.552,18.732,18.48,18.66,7008,0
+BAC_E.US,D,20120808,000000,18.56,18.689,18.417,18.616,4922,0
+BAC_E.US,D,20120809,000000,18.625,18.651,18.536,18.543,8414,0
+BAC_E.US,D,20120810,000000,18.616,18.67,18.598,18.67,4574,0
+BAC_E.US,D,20120813,000000,18.651,18.651,18.527,18.57,13661,0
+BAC_E.US,D,20120814,000000,18.616,18.66,18.589,18.651,16853,0
+BAC_E.US,D,20120815,000000,18.641,18.722,18.579,18.579,21913,0
+BAC_E.US,D,20120816,000000,18.633,18.722,18.552,18.641,17279,0
+BAC_E.US,D,20120817,000000,18.641,18.722,18.589,18.608,10546,0
+BAC_E.US,D,20120820,000000,18.689,18.722,18.56,18.651,12992,0
+BAC_E.US,D,20120821,000000,18.67,18.679,18.552,18.552,20969,0
+BAC_E.US,D,20120822,000000,18.616,18.679,18.589,18.679,15108,0
+BAC_E.US,D,20120823,000000,18.616,18.722,18.616,18.697,5379,0
+BAC_E.US,D,20120824,000000,18.722,18.722,18.651,18.722,12046,0
+BAC_E.US,D,20120827,000000,18.722,18.903,18.722,18.822,14396,0
+BAC_E.US,D,20120828,000000,18.803,18.903,18.76,18.76,6310,0
+BAC_E.US,D,20120829,000000,18.697,19.011,18.697,18.859,4277,0
+BAC_E.US,D,20120830,000000,18.903,19.003,18.796,18.903,9303,0
+BAC_E.US,D,20120831,000000,19.011,19.04,18.77,18.803,9753,0
+BAC_E.US,D,20120904,000000,18.894,18.93,18.778,18.813,8693,0
+BAC_E.US,D,20120905,000000,18.868,19.075,18.868,19.04,10930,0
+BAC_E.US,D,20120906,000000,19.075,19.345,18.922,19.316,21240,0
+BAC_E.US,D,20120907,000000,19.326,19.659,19.326,19.397,26386,0
+BAC_E.US,D,20120910,000000,19.535,19.633,19.364,19.39,13961,0
+BAC_E.US,D,20120911,000000,19.283,19.668,19.245,19.381,14095,0
+BAC_E.US,D,20120912,000000,19.454,19.641,19.407,19.497,7114,0
+BAC_E.US,D,20120913,000000,19.507,19.633,19.488,19.497,15061,0
+BAC_E.US,D,20120914,000000,19.543,19.804,19.507,19.535,20389,0
+BAC_E.US,D,20120917,000000,19.543,19.668,19.435,19.479,14776,0
+BAC_E.US,D,20120918,000000,19.471,19.471,19.003,19.075,24520,0
+BAC_E.US,D,20120919,000000,19.121,19.309,19.065,19.138,13886,0
+BAC_E.US,D,20120920,000000,19.219,19.416,19.219,19.299,5675,0
+BAC_E.US,D,20120921,000000,19.202,19.56,19.202,19.551,11397,0
+BAC_E.US,D,20120924,000000,19.525,19.633,19.426,19.551,14988,0
+BAC_E.US,D,20120925,000000,19.454,19.678,19.454,19.578,13663,0
+BAC_E.US,D,20120926,000000,19.535,19.659,19.535,19.588,3463,0
+BAC_E.US,D,20120927,000000,19.624,19.722,19.624,19.624,4163,0
+BAC_E.US,D,20120928,000000,19.697,19.714,19.471,19.488,8403,0
+BAC_E.US,D,20121001,000000,19.454,19.488,19.283,19.283,19629,0
+BAC_E.US,D,20121002,000000,19.335,19.335,19.121,19.155,33858,0
+BAC_E.US,D,20121003,000000,19.219,19.316,19.192,19.219,21441,0
+BAC_E.US,D,20121004,000000,19.326,19.326,19.21,19.264,25614,0
+BAC_E.US,D,20121005,000000,19.299,19.397,19.236,19.264,44678,0
+BAC_E.US,D,20121008,000000,19.335,19.588,19.335,19.578,14720,0
+BAC_E.US,D,20121009,000000,19.624,19.749,19.597,19.616,14326,0
+BAC_E.US,D,20121010,000000,19.588,19.74,19.578,19.714,6219,0
+BAC_E.US,D,20121011,000000,19.749,19.993,19.722,19.893,20523,0
+BAC_E.US,D,20121012,000000,19.984,20.253,19.984,20.02,15648,0
+BAC_E.US,D,20121015,000000,20.02,20.02,19.822,19.984,16797,0
+BAC_E.US,D,20121016,000000,20.02,20.29,19.939,20.092,21539,0
+BAC_E.US,D,20121017,000000,20.128,20.335,20.118,20.28,16711,0
+BAC_E.US,D,20121018,000000,20.361,20.361,20.246,20.262,18617,0
+BAC_E.US,D,20121019,000000,20.272,20.406,20.065,20.065,88700,0
+BAC_E.US,D,20121022,000000,20.074,20.172,20.074,20.155,25392,0
+BAC_E.US,D,20121023,000000,20.11,20.253,20.092,20.137,37101,0
+BAC_E.US,D,20121024,000000,20.209,20.218,20.137,20.172,16738,0
+BAC_E.US,D,20121025,000000,20.253,20.253,20.074,20.11,12616,0
+BAC_E.US,D,20121026,000000,20.092,20.092,19.966,20.011,28952,0
+BAC_E.US,D,20121031,000000,19.885,19.993,19.849,19.993,20814,0
+BAC_E.US,D,20121101,000000,20.02,20.02,19.893,19.893,14430,0
+BAC_E.US,D,20121102,000000,19.903,19.903,19.822,19.893,8278,0
+BAC_E.US,D,20121105,000000,19.974,19.984,19.813,19.921,7038,0
+BAC_E.US,D,20121106,000000,19.966,20.11,19.957,19.984,17804,0
+BAC_E.US,D,20121107,000000,20.092,20.101,19.849,19.866,23823,0
+BAC_E.US,D,20121108,000000,19.939,20.083,19.939,20.065,15430,0
+BAC_E.US,D,20121109,000000,20.065,20.118,19.885,20.11,6519,0
+BAC_E.US,D,20121112,000000,19.939,20.398,19.939,20.199,13007,0
+BAC_E.US,D,20121113,000000,20.02,20.604,20.02,20.272,35687,0
+BAC_E.US,D,20121114,000000,20.191,20.209,19.507,19.597,44889,0
+BAC_E.US,D,20121115,000000,19.624,19.768,19.471,19.569,20915,0
+BAC_E.US,D,20121116,000000,19.535,19.624,19.507,19.516,15553,0
+BAC_E.US,D,20121119,000000,19.525,19.668,19.525,19.597,12449,0
+BAC_E.US,D,20121120,000000,19.697,19.714,19.543,19.543,10914,0
+BAC_E.US,D,20121121,000000,19.578,19.804,19.551,19.578,18918,0
+BAC_E.US,D,20121123,000000,19.668,19.859,19.659,19.659,2555,0
+BAC_E.US,D,20121126,000000,19.641,19.804,19.497,19.714,33492,0
+BAC_E.US,D,20121127,000000,19.785,20.246,19.785,20.002,31985,0
+BAC_E.US,D,20121128,000000,20.056,20.506,19.714,19.859,30422,0
+BAC_E.US,D,20121129,000000,19.866,19.885,19.578,19.606,88822,0
+BAC_E.US,D,20121130,000000,19.749,19.785,19.641,19.641,15240,0
+BAC_E.US,D,20121203,000000,19.641,19.759,19.578,19.759,69786,0
+BAC_E.US,D,20121204,000000,19.778,19.876,19.697,19.876,28995,0
+BAC_E.US,D,20121205,000000,19.813,19.885,19.74,19.822,18460,0
+BAC_E.US,D,20121206,000000,19.759,19.849,19.624,19.704,42531,0
+BAC_E.US,D,20121207,000000,19.668,19.885,19.668,19.84,48075,0
+BAC_E.US,D,20121210,000000,19.732,19.84,19.732,19.83,25737,0
+BAC_E.US,D,20121211,000000,19.785,19.876,19.74,19.804,18418,0
+BAC_E.US,D,20121212,000000,19.885,19.974,19.885,19.947,14844,0
+BAC_E.US,D,20121213,000000,19.939,19.974,19.939,19.974,7711,0
+BAC_E.US,D,20121214,000000,19.804,19.911,19.345,19.641,45245,0
+BAC_E.US,D,20121217,000000,19.678,19.74,19.633,19.651,14563,0
+BAC_E.US,D,20121218,000000,19.704,19.714,19.488,19.488,19369,0
+BAC_E.US,D,20121219,000000,19.616,19.687,19.471,19.588,12877,0
+BAC_E.US,D,20121220,000000,19.641,19.668,19.56,19.668,8644,0
+BAC_E.US,D,20121221,000000,19.651,19.651,19.479,19.606,6122,0
+BAC_E.US,D,20121224,000000,19.651,19.714,19.651,19.668,8442,0
+BAC_E.US,D,20121226,000000,19.641,19.993,19.624,19.633,10859,0
+BAC_E.US,D,20121227,000000,19.633,19.633,19.471,19.479,6342,0
+BAC_E.US,D,20121228,000000,19.479,19.597,19.462,19.462,9410,0
+BAC_E.US,D,20121231,000000,19.56,19.569,19.381,19.535,21014,0
+BAC_E.US,D,20130102,000000,19.659,19.704,19.606,19.678,8083,0
+BAC_E.US,D,20130103,000000,19.704,19.885,19.697,19.813,15935,0
+BAC_E.US,D,20130104,000000,19.813,20.182,19.795,20.029,30302,0
+BAC_E.US,D,20130107,000000,20.182,20.56,20.182,20.299,27653,0
+BAC_E.US,D,20130108,000000,20.309,21.055,20.262,20.83,53690,0
+BAC_E.US,D,20130109,000000,21.027,21.236,20.93,20.974,51065,0
+BAC_E.US,D,20130110,000000,20.974,21.155,20.803,21.145,33944,0
+BAC_E.US,D,20130111,000000,21.236,21.479,21.198,21.442,17122,0
+BAC_E.US,D,20130114,000000,21.46,21.469,21.046,21.046,32149,0
+BAC_E.US,D,20130115,000000,20.93,21.271,20.523,20.523,34427,0
+BAC_E.US,D,20130116,000000,20.641,20.812,20.568,20.568,30505,0
+BAC_E.US,D,20130117,000000,20.695,20.695,20.39,20.39,32413,0
+BAC_E.US,D,20130118,000000,20.442,20.84,20.442,20.668,28688,0
+BAC_E.US,D,20130122,000000,20.848,20.965,20.668,20.785,18136,0
+BAC_E.US,D,20130123,000000,21.065,21.523,20.955,21.1,61877,0
+BAC_E.US,D,20130124,000000,21.073,21.155,20.83,20.947,22399,0
+BAC_E.US,D,20130125,000000,20.848,21.082,20.848,20.911,16026,0
+BAC_E.US,D,20130128,000000,20.903,21.398,20.903,21.317,19663,0
+BAC_E.US,D,20130129,000000,21.489,21.652,21.133,21.152,39199,0
+BAC_E.US,D,20130130,000000,21.205,21.369,20.796,20.796,32080,0
+BAC_E.US,D,20130131,000000,20.741,20.959,20.432,20.479,23369,0
+BAC_E.US,D,20130201,000000,20.522,20.705,20.486,20.705,12806,0
+BAC_E.US,D,20130204,000000,20.778,20.851,20.45,20.45,34323,0
+BAC_E.US,D,20130205,000000,20.496,20.905,20.496,20.787,13522,0
+BAC_E.US,D,20130206,000000,20.751,20.987,20.423,20.432,51443,0
+BAC_E.US,D,20130207,000000,20.568,20.641,20.432,20.432,15282,0
+BAC_E.US,D,20130208,000000,20.522,21.032,20.522,20.751,18075,0
+BAC_E.US,D,20130211,000000,20.796,20.823,20.568,20.633,8629,0
+BAC_E.US,D,20130212,000000,20.604,21.024,20.514,20.522,38184,0
+BAC_E.US,D,20130213,000000,20.551,20.641,20.259,20.378,37244,0
+BAC_E.US,D,20130214,000000,20.368,20.686,20.314,20.679,16417,0
+BAC_E.US,D,20130215,000000,20.796,20.796,20.532,20.551,23427,0
+BAC_E.US,D,20130219,000000,20.686,20.915,20.568,20.761,17056,0
+BAC_E.US,D,20130220,000000,20.897,20.897,20.414,20.432,32353,0
+BAC_E.US,D,20130221,000000,20.532,20.796,20.359,20.404,29221,0
+BAC_E.US,D,20130222,000000,20.56,20.723,20.469,20.596,14119,0
+BAC_E.US,D,20130225,000000,20.596,20.778,20.587,20.715,7337,0
+BAC_E.US,D,20130226,000000,20.796,20.805,20.541,20.705,21393,0
+BAC_E.US,D,20130227,000000,20.705,20.768,20.604,20.723,23947,0
+BAC_E.US,D,20130228,000000,20.741,20.924,20.723,20.778,12680,0
+BAC_E.US,D,20130301,000000,20.915,20.969,20.768,20.887,6393,0
+BAC_E.US,D,20130304,000000,21.006,21.015,20.924,20.933,5823,0
+BAC_E.US,D,20130305,000000,21.015,21.252,21.006,21.051,11491,0
+BAC_E.US,D,20130306,000000,20.959,21.259,20.859,21.196,23714,0
+BAC_E.US,D,20130307,000000,21.07,21.224,21.07,21.187,12037,0
+BAC_E.US,D,20130308,000000,21.123,21.46,20.959,21.252,33741,0
+BAC_E.US,D,20130311,000000,21.252,21.378,21.252,21.297,14900,0
+BAC_E.US,D,20130312,000000,21.378,21.515,21.316,21.47,24415,0
+BAC_E.US,D,20130313,000000,21.561,21.561,21.252,21.407,11866,0
+BAC_E.US,D,20130314,000000,21.479,21.552,21.297,21.524,26833,0
+BAC_E.US,D,20130315,000000,21.524,21.789,21.479,21.616,44939,0
+BAC_E.US,D,20130318,000000,21.542,21.842,21.542,21.797,63379,0
+BAC_E.US,D,20130319,000000,21.833,21.861,21.669,21.734,14118,0
+BAC_E.US,D,20130320,000000,21.743,21.916,21.669,21.669,18112,0
+BAC_E.US,D,20130321,000000,21.88,21.88,21.688,21.77,18215,0
+BAC_E.US,D,20130322,000000,21.751,21.888,21.751,21.797,7306,0
+BAC_E.US,D,20130325,000000,21.871,21.907,21.751,21.76,24826,0
+BAC_E.US,D,20130326,000000,21.825,22.097,21.779,21.907,27973,0
+BAC_E.US,D,20130327,000000,22.125,22.161,21.751,21.751,21998,0
+BAC_E.US,D,20130328,000000,21.797,22.061,21.688,22.052,23299,0
+BAC_E.US,D,20130401,000000,22.071,22.225,21.916,22.225,20977,0
+BAC_E.US,D,20130402,000000,22.225,22.225,21.789,22.088,22756,0
+BAC_E.US,D,20130403,000000,21.97,22.115,21.961,21.961,7758,0
+BAC_E.US,D,20130404,000000,21.861,22.043,21.842,21.88,16170,0
+BAC_E.US,D,20130405,000000,22.061,22.434,21.833,22.434,11798,0
+BAC_E.US,D,20130408,000000,22.207,22.207,21.897,21.953,10617,0
+BAC_E.US,D,20130409,000000,21.934,22.006,21.934,21.934,4531,0
+BAC_E.US,D,20130410,000000,21.907,22.006,21.871,21.961,26134,0
+BAC_E.US,D,20130411,000000,21.888,22.035,21.852,22.006,13498,0
+BAC_E.US,D,20130412,000000,21.861,22.016,21.861,21.943,14452,0
+BAC_E.US,D,20130415,000000,22.052,22.235,21.989,22.061,28647,0
+BAC_E.US,D,20130416,000000,22.043,22.161,21.979,21.979,22480,0
+BAC_E.US,D,20130417,000000,22.097,22.179,21.943,22.052,18937,0
+BAC_E.US,D,20130418,000000,22.071,22.153,22.006,22.006,14713,0
+BAC_E.US,D,20130419,000000,22.107,22.115,21.934,21.934,24486,0
+BAC_E.US,D,20130422,000000,21.861,22.143,21.861,21.916,21645,0
+BAC_E.US,D,20130423,000000,22.097,22.153,21.97,21.997,18686,0
+BAC_E.US,D,20130424,000000,22.225,22.416,21.989,21.989,22350,0
+BAC_E.US,D,20130425,000000,22.043,22.235,22.043,22.071,13333,0
+BAC_E.US,D,20130426,000000,22.154,22.485,22.126,22.19,28456,0
+BAC_E.US,D,20130429,000000,22.163,22.394,22.144,22.144,17789,0
+BAC_E.US,D,20130430,000000,22.199,22.374,22.08,22.171,23035,0
+BAC_E.US,D,20130501,000000,22.384,22.384,22.116,22.154,16577,0
+BAC_E.US,D,20130502,000000,22.218,22.301,22.181,22.227,14150,0
+BAC_E.US,D,20130503,000000,22.19,22.264,22.136,22.136,23103,0
+BAC_E.US,D,20130506,000000,22.199,22.227,22.108,22.181,10895,0
+BAC_E.US,D,20130507,000000,22.19,22.237,22.043,22.126,46734,0
+BAC_E.US,D,20130508,000000,22.209,22.677,22.19,22.338,40614,0
+BAC_E.US,D,20130509,000000,22.53,22.559,22.374,22.485,27294,0
+BAC_E.US,D,20130510,000000,22.53,22.623,22.421,22.421,32717,0
+BAC_E.US,D,20130513,000000,22.576,22.658,22.476,22.603,37413,0
+BAC_E.US,D,20130514,000000,22.54,22.779,22.54,22.632,35823,0
+BAC_E.US,D,20130515,000000,22.715,22.725,22.568,22.715,17405,0
+BAC_E.US,D,20130516,000000,22.705,22.769,22.642,22.76,21845,0
+BAC_E.US,D,20130517,000000,22.798,22.963,22.677,22.852,34173,0
+BAC_E.US,D,20130520,000000,22.815,22.815,22.715,22.788,16688,0
+BAC_E.US,D,20130521,000000,22.788,22.798,22.668,22.668,10463,0
+BAC_E.US,D,20130522,000000,22.603,22.705,22.503,22.54,23198,0
+BAC_E.US,D,20130523,000000,22.494,22.705,22.394,22.705,14711,0
+BAC_E.US,D,20130524,000000,22.677,22.808,22.494,22.808,12273,0
+BAC_E.US,D,20130528,000000,22.898,22.898,22.494,22.55,21865,0
+BAC_E.US,D,20130529,000000,22.53,22.642,22.346,22.576,23949,0
+BAC_E.US,D,20130530,000000,22.658,22.658,22.374,22.559,9031,0
+BAC_E.US,D,20130531,000000,22.394,22.658,22.365,22.467,19833,0
+BAC_E.US,D,20130603,000000,22.346,22.438,21.85,22.438,17019,0
+BAC_E.US,D,20130604,000000,22.328,22.346,22.108,22.237,13901,0
+BAC_E.US,D,20130605,000000,22.227,22.282,21.932,22.061,13845,0
+BAC_E.US,D,20130606,000000,21.988,22.209,21.932,22.199,13646,0
+BAC_E.US,D,20130607,000000,22.163,22.428,22.163,22.272,8401,0
+BAC_E.US,D,20130610,000000,22.384,22.384,22.043,22.061,15170,0
+BAC_E.US,D,20130611,000000,22.061,22.071,21.694,21.932,14473,0
+BAC_E.US,D,20130612,000000,21.823,21.923,20.93,21.426,27009,0
+BAC_E.US,D,20130613,000000,21.215,21.979,20.719,21.886,15703,0
+BAC_E.US,D,20130614,000000,21.722,21.886,21.308,21.528,11953,0
+BAC_E.US,D,20130617,000000,21.749,21.869,21.436,21.464,8622,0
+BAC_E.US,D,20130618,000000,21.657,21.73,21.326,21.73,15121,0
+BAC_E.US,D,20130619,000000,21.509,21.879,21.243,21.879,18152,0
+BAC_E.US,D,20130620,000000,21.538,21.538,20.691,21.492,24927,0
+BAC_E.US,D,20130621,000000,21.28,21.445,20.884,21.445,15149,0
+BAC_E.US,D,20130624,000000,21.142,21.215,20.359,21.17,29397,0
+BAC_E.US,D,20130625,000000,21.132,21.4,21.05,21.39,5224,0
+BAC_E.US,D,20130626,000000,21.39,21.473,21.069,21.225,7792,0
+BAC_E.US,D,20130627,000000,21.39,21.592,21.113,21.113,5588,0
+BAC_E.US,D,20130628,000000,21.109,21.389,21.064,21.38,4712,0
+BAC_E.US,D,20130701,000000,21.196,21.592,21.196,21.215,17102,0
+BAC_E.US,D,20130702,000000,21.363,21.371,20.957,21.113,4845,0
+BAC_E.US,D,20130703,000000,20.93,21.206,20.922,21.152,6604,0
+BAC_E.US,D,20130705,000000,21.105,21.215,20.766,21.152,8506,0
+BAC_E.US,D,20130708,000000,21.096,21.288,20.884,21.288,7244,0
+BAC_E.US,D,20130709,000000,21.336,21.371,20.995,21.152,16840,0
+BAC_E.US,D,20130710,000000,21.152,21.336,20.912,21.288,28217,0
+BAC_E.US,D,20130711,000000,21.363,21.592,21.225,21.592,19791,0
+BAC_E.US,D,20130712,000000,21.583,21.592,21.308,21.592,7840,0
+BAC_E.US,D,20130715,000000,21.556,21.566,21.417,21.538,6464,0
+BAC_E.US,D,20130716,000000,21.483,21.483,21.235,21.28,11834,0
+BAC_E.US,D,20130717,000000,21.39,21.483,21.371,21.436,6163,0
+BAC_E.US,D,20130718,000000,21.426,21.509,21.326,21.41,10436,0
+BAC_E.US,D,20130719,000000,21.41,21.518,21.152,21.308,6165,0
+BAC_E.US,D,20130722,000000,21.298,21.601,21.298,21.601,7179,0
+BAC_E.US,D,20130723,000000,21.583,21.583,21.298,21.41,9577,0
+BAC_E.US,D,20130724,000000,21.436,21.538,21.371,21.538,4649,0
+BAC_E.US,D,20130725,000000,21.381,21.381,21.243,21.363,6722,0
+BAC_E.US,D,20130726,000000,21.196,21.483,21.196,21.381,6340,0
+BAC_E.US,D,20130729,000000,21.296,21.519,21.296,21.519,4339,0
+BAC_E.US,D,20130730,000000,21.509,21.509,21.119,21.492,7128,0
+BAC_E.US,D,20130731,000000,21.241,21.342,20.989,21.128,16214,0
+BAC_E.US,D,20130801,000000,21.259,21.342,21.017,21.109,5876,0
+BAC_E.US,D,20130802,000000,21.009,21.212,20.617,21.026,6792,0
+BAC_E.US,D,20130805,000000,20.85,20.877,20.719,20.868,3139,0
+BAC_E.US,D,20130806,000000,20.813,20.813,20.553,20.553,9124,0
+BAC_E.US,D,20130807,000000,20.449,20.515,20.263,20.263,5205,0
+BAC_E.US,D,20130808,000000,20.347,20.553,20.32,20.496,16505,0
+BAC_E.US,D,20130809,000000,20.524,20.711,20.375,20.599,6211,0
+BAC_E.US,D,20130812,000000,20.599,20.738,20.599,20.738,2036,0
+BAC_E.US,D,20130813,000000,20.654,20.98,20.654,20.859,14095,0
+BAC_E.US,D,20130814,000000,20.868,20.877,20.691,20.793,12689,0
+BAC_E.US,D,20130815,000000,20.813,20.813,20.496,20.674,31978,0
+BAC_E.US,D,20130816,000000,20.757,20.757,19.947,20.524,39933,0
+BAC_E.US,D,20130819,000000,20.562,20.562,20.208,20.338,15937,0
+BAC_E.US,D,20130820,000000,20.171,20.487,20.162,20.404,12023,0
+BAC_E.US,D,20130821,000000,20.162,20.412,20.096,20.375,12902,0
+BAC_E.US,D,20130822,000000,20.236,20.543,20.236,20.459,4614,0
+BAC_E.US,D,20130823,000000,20.347,20.524,20.236,20.524,25867,0
+BAC_E.US,D,20130826,000000,20.385,20.412,20.171,20.385,10519,0
+BAC_E.US,D,20130827,000000,20.143,20.171,19.742,19.883,19119,0
+BAC_E.US,D,20130828,000000,19.975,20.05,19.734,19.947,12691,0
+BAC_E.US,D,20130829,000000,19.901,20.134,19.826,20.003,11790,0
+BAC_E.US,D,20130830,000000,19.995,20.069,19.799,20.013,6826,0
+BAC_E.US,D,20130903,000000,19.864,19.929,19.575,19.705,13813,0
+BAC_E.US,D,20130904,000000,19.566,20.106,19.566,20.022,18559,0
+BAC_E.US,D,20130905,000000,19.715,19.883,19.205,19.39,19620,0
+BAC_E.US,D,20130906,000000,19.398,19.614,19.289,19.614,10787,0
+BAC_E.US,D,20130909,000000,19.604,19.742,19.417,19.539,17000,0
+BAC_E.US,D,20130910,000000,19.39,19.398,19.176,19.333,14954,0
+BAC_E.US,D,20130911,000000,19.324,19.333,19.018,19.279,19943,0
+BAC_E.US,D,20130912,000000,19.185,19.25,18.925,18.962,13338,0
+BAC_E.US,D,20130913,000000,19.018,19.381,18.97,19.205,12634,0
+BAC_E.US,D,20130916,000000,19.121,19.25,18.98,19.195,15917,0
+BAC_E.US,D,20130917,000000,19.073,19.157,18.99,19.064,18472,0
+BAC_E.US,D,20130918,000000,19.064,19.482,18.98,19.363,11461,0
+BAC_E.US,D,20130919,000000,19.166,19.333,19.008,19.176,8835,0
+BAC_E.US,D,20130920,000000,19.205,20.57,19.037,19.185,17804,0
+BAC_E.US,D,20130923,000000,19.082,19.205,19.064,19.102,13280,0
+BAC_E.US,D,20130924,000000,19.166,19.417,19.082,19.343,12090,0
+BAC_E.US,D,20130925,000000,19.343,19.465,19.195,19.446,13069,0
+BAC_E.US,D,20130926,000000,19.446,19.501,19.333,19.501,7604,0
+BAC_E.US,D,20130927,000000,19.407,19.631,19.082,19.52,24617,0
+BAC_E.US,D,20130930,000000,19.465,19.501,19.176,19.176,22721,0
+BAC_E.US,D,20131001,000000,19.24,19.25,19.073,19.102,17265,0
+BAC_E.US,D,20131002,000000,19.176,19.176,18.934,19.129,18463,0
+BAC_E.US,D,20131003,000000,18.97,18.97,18.711,18.962,13454,0
+BAC_E.US,D,20131004,000000,18.878,18.906,18.711,18.832,39272,0
+BAC_E.US,D,20131007,000000,18.786,18.786,18.645,18.776,7457,0
+BAC_E.US,D,20131008,000000,18.674,18.738,18.618,18.645,8995,0
+BAC_E.US,D,20131009,000000,18.767,18.767,18.645,18.664,15354,0
+BAC_E.US,D,20131010,000000,18.822,18.832,18.674,18.832,26663,0
+BAC_E.US,D,20131011,000000,18.802,18.98,18.802,18.962,11361,0
+BAC_E.US,D,20131014,000000,18.86,18.925,18.802,18.878,18035,0
+BAC_E.US,D,20131015,000000,18.925,18.925,18.758,18.86,7572,0
+BAC_E.US,D,20131016,000000,18.86,18.97,18.841,18.962,14299,0
+BAC_E.US,D,20131017,000000,18.786,19.195,18.786,19.157,29092,0
+BAC_E.US,D,20131018,000000,19.147,19.511,19.147,19.39,6329,0
+BAC_E.US,D,20131021,000000,19.333,19.333,19.092,19.205,14716,0
+BAC_E.US,D,20131022,000000,19.279,19.456,19.102,19.306,12153,0
+BAC_E.US,D,20131023,000000,19.279,19.407,19.129,19.39,11398,0
+BAC_E.US,D,20131024,000000,19.333,19.333,19.195,19.306,6575,0
+BAC_E.US,D,20131025,000000,19.25,19.427,19.185,19.363,18051,0
+BAC_E.US,D,20131028,000000,19.289,19.333,19.157,19.222,20133,0
+BAC_E.US,D,20131029,000000,19.057,19.265,18.982,19.105,12298,0
+BAC_E.US,D,20131030,000000,19.086,19.086,18.776,18.927,40675,0
+BAC_E.US,D,20131031,000000,18.786,19.115,18.786,18.946,16886,0
+BAC_E.US,D,20131101,000000,18.955,19.002,18.795,18.982,8780,0
+BAC_E.US,D,20131104,000000,18.822,18.972,18.822,18.887,18100,0
+BAC_E.US,D,20131105,000000,18.879,18.964,18.786,18.907,20236,0
+BAC_E.US,D,20131106,000000,18.946,18.946,18.786,18.832,26598,0
+BAC_E.US,D,20131107,000000,18.832,18.927,18.802,18.887,9789,0
+BAC_E.US,D,20131108,000000,18.832,18.992,18.634,18.972,26073,0
+BAC_E.US,D,20131111,000000,18.879,19.294,18.786,18.927,28384,0
+BAC_E.US,D,20131112,000000,19.002,19.011,18.653,18.786,22662,0
+BAC_E.US,D,20131113,000000,18.871,18.871,18.692,18.802,25220,0
+BAC_E.US,D,20131114,000000,18.812,19.002,18.701,18.972,18096,0
+BAC_E.US,D,20131115,000000,19.077,19.161,18.887,19.105,13676,0
+BAC_E.US,D,20131118,000000,19.255,19.255,18.927,19.03,12839,0
+BAC_E.US,D,20131119,000000,19.105,19.105,18.737,18.871,22959,0
+BAC_E.US,D,20131120,000000,18.936,19.002,18.757,18.861,24549,0
+BAC_E.US,D,20131121,000000,18.851,18.936,18.71,18.936,13158,0
+BAC_E.US,D,20131122,000000,18.832,19.096,18.737,18.907,19539,0
+BAC_E.US,D,20131125,000000,19.011,19.18,18.842,19.021,26997,0
+BAC_E.US,D,20131126,000000,19.096,19.115,18.992,19.03,6494,0
+BAC_E.US,D,20131127,000000,19.067,19.067,18.964,18.972,6305,0
+BAC_E.US,D,20131129,000000,18.927,19.294,18.907,19.227,5777,0
+BAC_E.US,D,20131202,000000,19.18,19.18,18.842,19.142,19229,0
+BAC_E.US,D,20131203,000000,19.086,19.086,18.927,19.011,6652,0
+BAC_E.US,D,20131204,000000,19.067,19.067,18.643,18.737,41349,0
+BAC_E.US,D,20131205,000000,18.634,18.692,18.098,18.38,35637,0
+BAC_E.US,D,20131206,000000,18.418,18.597,18.228,18.455,14646,0
+BAC_E.US,D,20131209,000000,18.418,18.512,18.248,18.428,22444,0
+BAC_E.US,D,20131210,000000,18.305,18.408,18.145,18.305,25587,0
+BAC_E.US,D,20131211,000000,18.268,18.268,17.909,18.069,27763,0
+BAC_E.US,D,20131212,000000,17.918,18.153,17.786,18.135,26152,0
+BAC_E.US,D,20131213,000000,18.173,18.238,18.078,18.238,6136,0
+BAC_E.US,D,20131216,000000,18.153,18.268,17.984,18.268,32241,0
+BAC_E.US,D,20131217,000000,18.258,18.258,18.003,18.163,9910,0
+BAC_E.US,D,20131218,000000,18.116,18.455,17.994,18.437,30536,0
+BAC_E.US,D,20131219,000000,18.408,18.408,18.013,18.06,11744,0
+BAC_E.US,D,20131220,000000,18.06,18.305,18.041,18.285,29793,0
+BAC_E.US,D,20131223,000000,18.313,18.549,18.278,18.522,23173,0
+BAC_E.US,D,20131224,000000,18.353,18.607,18.268,18.607,37268,0
+BAC_E.US,D,20131226,000000,18.747,19.067,18.643,18.871,99187,0
+BAC_E.US,D,20131227,000000,18.727,19.048,18.718,19.021,32157,0
+BAC_E.US,D,20131230,000000,18.964,19.04,18.737,19.04,42301,0
+BAC_E.US,D,20131231,000000,18.907,18.992,18.87,18.955,16332,0
+BAC_E.US,D,20140102,000000,18.982,19.048,18.907,18.936,10587,0
+BAC_E.US,D,20140103,000000,18.982,19.105,18.982,19.077,6671,0
+BAC_E.US,D,20140106,000000,19.03,19.2,19.03,19.2,12685,0
+BAC_E.US,D,20140107,000000,19.34,19.34,19.04,19.105,11424,0
+BAC_E.US,D,20140108,000000,19.171,19.2,18.964,18.972,29766,0
+BAC_E.US,D,20140109,000000,19.048,19.048,18.917,18.927,11093,0
+BAC_E.US,D,20140110,000000,18.972,19.067,18.861,18.861,14652,0
+BAC_E.US,D,20140113,000000,18.907,19.04,18.812,18.832,13854,0
+BAC_E.US,D,20140114,000000,18.842,18.936,18.802,18.812,32734,0
+BAC_E.US,D,20140115,000000,18.917,19.021,18.795,18.832,32550,0
+BAC_E.US,D,20140116,000000,18.946,19.021,18.822,18.832,24386,0
+BAC_E.US,D,20140117,000000,18.917,18.992,18.822,18.832,17363,0
+BAC_E.US,D,20140121,000000,18.992,18.992,18.802,18.802,21724,0
+BAC_E.US,D,20140122,000000,18.897,18.964,18.832,18.927,29908,0
+BAC_E.US,D,20140123,000000,18.887,18.946,18.832,18.917,20503,0
+BAC_E.US,D,20140124,000000,18.812,18.964,18.812,18.832,10543,0
+BAC_E.US,D,20140127,000000,18.927,18.972,18.832,18.964,28654,0
+BAC_E.US,D,20140128,000000,18.936,19.04,18.927,19.03,6190,0
+BAC_E.US,D,20140129,000000,19.054,19.13,19.006,19.13,8119,0
+BAC_E.US,D,20140130,000000,19.092,19.178,19.036,19.036,9013,0
+BAC_E.US,D,20140131,000000,19.139,19.139,18.95,18.95,14255,0
+BAC_E.US,D,20140203,000000,18.95,19.073,18.921,18.921,3406,0
+BAC_E.US,D,20140204,000000,18.997,19.026,18.854,18.95,8160,0
+BAC_E.US,D,20140205,000000,19.006,19.063,18.759,18.759,28956,0
+BAC_E.US,D,20140206,000000,18.854,18.882,18.835,18.835,7097,0
+BAC_E.US,D,20140207,000000,18.911,19.168,18.788,19.159,39145,0
+BAC_E.US,D,20140210,000000,19.159,19.188,19.063,19.149,9637,0
+BAC_E.US,D,20140211,000000,19.092,19.102,19.016,19.102,15870,0
+BAC_E.US,D,20140212,000000,19.092,19.092,18.997,18.997,6589,0
+BAC_E.US,D,20140213,000000,19.045,19.159,18.977,19.102,11689,0
+BAC_E.US,D,20140214,000000,19.198,19.198,19.016,19.122,11419,0
+BAC_E.US,D,20140218,000000,19.122,19.149,19.016,19.082,13185,0
+BAC_E.US,D,20140219,000000,19.13,19.216,19.036,19.168,11921,0
+BAC_E.US,D,20140220,000000,19.168,19.188,19.082,19.082,2471,0
+BAC_E.US,D,20140221,000000,19.178,19.302,19.178,19.302,18442,0
+BAC_E.US,D,20140224,000000,19.311,19.311,19.216,19.254,13229,0
+BAC_E.US,D,20140225,000000,19.293,19.293,19.216,19.244,7367,0
+BAC_E.US,D,20140226,000000,19.235,19.284,19.216,19.225,6046,0
+BAC_E.US,D,20140227,000000,19.216,19.264,19.216,19.225,9158,0
+BAC_E.US,D,20140228,000000,19.244,19.35,19.216,19.274,18134,0
+BAC_E.US,D,20140303,000000,19.284,19.284,19.178,19.178,7857,0
+BAC_E.US,D,20140304,000000,19.32,19.32,19.13,19.159,5481,0
+BAC_E.US,D,20140305,000000,19.264,19.264,19.168,19.225,24671,0
+BAC_E.US,D,20140306,000000,19.244,19.244,19.225,19.244,6434,0
+BAC_E.US,D,20140307,000000,19.235,19.33,19.225,19.302,8263,0
+BAC_E.US,D,20140310,000000,19.254,19.416,19.254,19.396,7526,0
+BAC_E.US,D,20140311,000000,19.406,19.406,19.244,19.302,17059,0
+BAC_E.US,D,20140312,000000,19.34,19.36,19.198,19.235,10332,0
+BAC_E.US,D,20140313,000000,19.35,19.35,19.188,19.293,5019,0
+BAC_E.US,D,20140314,000000,19.36,20.122,19.36,20.017,134612,0
+BAC_E.US,D,20140317,000000,20.122,20.78,20.122,20.78,87526,0
+BAC_E.US,D,20140318,000000,20.838,21.315,20.513,20.513,93275,0
+BAC_E.US,D,20140319,000000,20.647,20.848,20.437,20.476,56528,0
+BAC_E.US,D,20140320,000000,20.504,20.599,20.275,20.542,43737,0
+BAC_E.US,D,20140321,000000,20.552,20.762,20.37,20.513,58408,0
+BAC_E.US,D,20140324,000000,20.513,20.799,20.504,20.532,72876,0
+BAC_E.US,D,20140325,000000,20.656,20.656,20.37,20.39,39268,0
+BAC_E.US,D,20140326,000000,20.437,20.456,20.294,20.418,21810,0
+BAC_E.US,D,20140327,000000,20.418,20.58,20.351,20.522,16051,0
+BAC_E.US,D,20140328,000000,20.656,20.656,20.437,20.484,14485,0
+BAC_E.US,D,20140331,000000,20.476,20.561,20.476,20.522,10531,0
+BAC_E.US,D,20140401,000000,20.59,20.733,20.466,20.666,34929,0
+BAC_E.US,D,20140402,000000,20.666,20.866,20.532,20.618,38252,0
+BAC_E.US,D,20140403,000000,20.752,21.123,20.58,20.856,20933,0
+BAC_E.US,D,20140404,000000,20.961,21.047,20.714,20.848,23847,0
+BAC_E.US,D,20140407,000000,20.933,20.971,20.742,20.77,15791,0
+BAC_E.US,D,20140408,000000,20.762,21.095,20.752,21.019,43073,0
+BAC_E.US,D,20140409,000000,21.153,21.153,20.981,21.027,23963,0
+BAC_E.US,D,20140410,000000,21.113,21.239,21.037,21.181,16475,0
+BAC_E.US,D,20140411,000000,21.181,21.457,21.067,21.143,20955,0
+BAC_E.US,D,20140414,000000,21.162,21.266,21.104,21.123,14006,0
+BAC_E.US,D,20140415,000000,21.123,21.248,21.123,21.153,33510,0
+BAC_E.US,D,20140416,000000,21.172,21.371,21.153,21.334,41402,0
+BAC_E.US,D,20140417,000000,21.285,21.401,21.086,21.086,26794,0
+BAC_E.US,D,20140421,000000,21.162,21.209,21.076,21.076,11317,0
+BAC_E.US,D,20140422,000000,21.113,21.209,21.086,21.123,14007,0
+BAC_E.US,D,20140423,000000,21.209,21.209,21.086,21.123,13831,0
+BAC_E.US,D,20140424,000000,21.162,21.258,21.047,21.172,29348,0
+BAC_E.US,D,20140425,000000,21.219,21.362,21.153,21.172,14582,0
+BAC_E.US,D,20140428,000000,21.207,21.438,21.178,21.324,28271,0
+BAC_E.US,D,20140429,000000,21.448,21.689,21.361,21.505,25414,0
+BAC_E.US,D,20140430,000000,21.505,21.689,21.505,21.583,23090,0
+BAC_E.US,D,20140501,000000,21.679,21.843,21.669,21.709,9409,0
+BAC_E.US,D,20140502,000000,21.796,21.796,21.661,21.689,23050,0
+BAC_E.US,D,20140505,000000,21.622,21.747,21.555,21.747,34544,0
+BAC_E.US,D,20140506,000000,21.632,21.738,21.478,21.651,13828,0
+BAC_E.US,D,20140507,000000,21.669,21.669,21.574,21.642,6344,0
+BAC_E.US,D,20140508,000000,21.612,21.738,21.574,21.574,16472,0
+BAC_E.US,D,20140509,000000,21.574,21.679,21.574,21.642,6881,0
+BAC_E.US,D,20140512,000000,21.747,21.776,21.592,21.738,23849,0
+BAC_E.US,D,20140513,000000,21.651,21.786,21.651,21.776,4371,0
+BAC_E.US,D,20140514,000000,21.833,21.833,21.679,21.679,4754,0
+BAC_E.US,D,20140515,000000,21.776,21.833,21.661,21.738,14578,0
+BAC_E.US,D,20140516,000000,21.699,21.738,21.574,21.592,12060,0
+BAC_E.US,D,20140519,000000,21.642,21.833,21.622,21.738,13615,0
+BAC_E.US,D,20140520,000000,21.661,21.689,21.583,21.592,8272,0
+BAC_E.US,D,20140521,000000,21.592,21.642,21.458,21.525,14375,0
+BAC_E.US,D,20140522,000000,21.612,21.728,21.535,21.535,7894,0
+BAC_E.US,D,20140523,000000,21.535,21.642,21.535,21.642,814,0
+BAC_E.US,D,20140527,000000,21.728,21.728,21.458,21.458,6594,0
+BAC_E.US,D,20140528,000000,21.458,21.699,21.458,21.583,13629,0
+BAC_E.US,D,20140529,000000,21.555,21.825,21.555,21.825,16099,0
+BAC_E.US,D,20140530,000000,21.728,21.747,21.679,21.728,10002,0
+BAC_E.US,D,20140602,000000,21.632,21.825,21.574,21.574,7434,0
+BAC_E.US,D,20140603,000000,21.699,21.699,21.555,21.632,10078,0
+BAC_E.US,D,20140604,000000,21.545,21.583,21.159,21.324,31479,0
+BAC_E.US,D,20140605,000000,21.284,21.371,21.15,21.371,10966,0
+BAC_E.US,D,20140606,000000,21.535,21.689,21.324,21.341,10059,0
+BAC_E.US,D,20140609,000000,21.351,21.488,21.314,21.351,13710,0
+BAC_E.US,D,20140610,000000,21.371,21.371,21.169,21.314,23330,0
+BAC_E.US,D,20140611,000000,21.217,21.304,21.14,21.227,8558,0
+BAC_E.US,D,20140612,000000,21.256,21.428,21.217,21.284,4484,0
+BAC_E.US,D,20140613,000000,21.264,21.333,21.197,21.227,7391,0
+BAC_E.US,D,20140616,000000,21.217,21.428,21.169,21.294,14126,0
+BAC_E.US,D,20140617,000000,21.294,21.371,21.169,21.178,9761,0
+BAC_E.US,D,20140618,000000,21.227,21.401,21.227,21.401,5999,0
+BAC_E.US,D,20140619,000000,21.314,21.41,21.264,21.324,8084,0
+BAC_E.US,D,20140620,000000,21.274,21.381,21.274,21.324,3932,0
+BAC_E.US,D,20140623,000000,21.401,21.458,21.333,21.351,9579,0
+BAC_E.US,D,20140624,000000,21.391,21.428,21.324,21.41,14993,0
+BAC_E.US,D,20140625,000000,21.488,21.535,21.438,21.468,2185,0
+BAC_E.US,D,20140626,000000,21.468,21.574,21.448,21.496,3181,0
+BAC_E.US,D,20140627,000000,21.438,21.545,21.438,21.515,2614,0
+BAC_E.US,D,20140630,000000,21.661,21.728,21.41,21.602,15484,0
+BAC_E.US,D,20140701,000000,21.583,21.719,21.583,21.679,4441,0
+BAC_E.US,D,20140702,000000,21.679,21.719,21.555,21.555,4355,0
+BAC_E.US,D,20140703,000000,21.555,21.738,21.555,21.699,2667,0
+BAC_E.US,D,20140707,000000,21.592,21.602,21.428,21.555,3750,0
+BAC_E.US,D,20140708,000000,21.505,21.545,21.438,21.535,5523,0
+BAC_E.US,D,20140709,000000,21.478,21.592,21.419,21.535,10999,0
+BAC_E.US,D,20140710,000000,21.428,21.555,21.391,21.458,6470,0
+BAC_E.US,D,20140711,000000,21.361,21.488,21.264,21.41,5083,0
+BAC_E.US,D,20140714,000000,21.324,21.468,21.324,21.401,3606,0
+BAC_E.US,D,20140715,000000,21.324,21.458,21.304,21.333,10293,0
+BAC_E.US,D,20140716,000000,21.333,21.428,21.314,21.361,5298,0
+BAC_E.US,D,20140717,000000,21.304,21.565,21.304,21.555,9771,0
+BAC_E.US,D,20140718,000000,21.574,21.689,21.428,21.428,13126,0
+BAC_E.US,D,20140721,000000,21.612,21.632,21.468,21.602,7505,0
+BAC_E.US,D,20140722,000000,21.651,21.689,21.535,21.679,2854,0
+BAC_E.US,D,20140723,000000,21.574,21.689,21.574,21.689,1238,0
+BAC_E.US,D,20140724,000000,21.622,21.651,21.545,21.565,3822,0
+BAC_E.US,D,20140725,000000,21.458,21.622,21.458,21.505,6645,0
+BAC_E.US,D,20140728,000000,21.574,21.622,21.505,21.583,8541,0
+BAC_E.US,D,20140729,000000,21.667,21.667,21.579,21.638,21589,0
+BAC_E.US,D,20140730,000000,21.676,21.832,21.657,21.657,16267,0
+BAC_E.US,D,20140731,000000,21.618,21.676,21.492,21.51,14849,0
+BAC_E.US,D,20140801,000000,21.364,21.628,21.364,21.628,6896,0
+BAC_E.US,D,20140804,000000,21.53,21.55,21.394,21.432,6854,0
+BAC_E.US,D,20140805,000000,21.336,21.336,21.238,21.258,8868,0
+BAC_E.US,D,20140806,000000,21.14,21.316,21.14,21.266,16820,0
+BAC_E.US,D,20140807,000000,21.228,21.452,21.228,21.364,6260,0
+BAC_E.US,D,20140808,000000,21.414,21.667,21.414,21.482,3062,0
+BAC_E.US,D,20140811,000000,21.472,21.472,21.432,21.432,6758,0
+BAC_E.US,D,20140812,000000,21.56,21.56,21.354,21.56,6921,0
+BAC_E.US,D,20140813,000000,21.394,21.832,21.394,21.832,23065,0
+BAC_E.US,D,20140814,000000,21.911,21.94,21.706,21.823,2852,0
+BAC_E.US,D,20140815,000000,21.832,21.842,21.764,21.764,13718,0
+BAC_E.US,D,20140818,000000,21.794,21.94,21.608,21.608,8914,0
+BAC_E.US,D,20140819,000000,21.618,21.803,21.462,21.501,26909,0
+BAC_E.US,D,20140820,000000,21.492,21.648,21.492,21.54,2569,0
+BAC_E.US,D,20140821,000000,21.598,21.598,21.482,21.482,7974,0
+BAC_E.US,D,20140822,000000,21.52,21.588,21.52,21.588,3451,0
+BAC_E.US,D,20140825,000000,21.608,21.608,21.56,21.608,4099,0
+BAC_E.US,D,20140826,000000,21.638,21.754,21.588,21.588,5829,0
+BAC_E.US,D,20140827,000000,21.794,21.823,21.608,21.764,8751,0
+BAC_E.US,D,20140828,000000,21.657,22.067,21.657,21.911,31653,0
+BAC_E.US,D,20140829,000000,21.657,21.969,21.657,21.803,9528,0
+BAC_E.US,D,20140902,000000,21.813,21.881,21.716,21.794,24598,0
+BAC_E.US,D,20140903,000000,21.618,21.969,21.598,21.842,31998,0
+BAC_E.US,D,20140904,000000,21.872,21.872,21.618,21.774,6715,0
+BAC_E.US,D,20140905,000000,21.648,21.813,21.598,21.598,12584,0
+BAC_E.US,D,20140908,000000,21.735,21.735,21.394,21.394,21455,0
+BAC_E.US,D,20140909,000000,21.452,21.598,21.384,21.588,10078,0
+BAC_E.US,D,20140910,000000,21.579,21.579,21.384,21.394,8765,0
+BAC_E.US,D,20140911,000000,21.374,21.657,21.364,21.657,3990,0
+BAC_E.US,D,20140912,000000,21.725,21.725,21.442,21.598,3514,0
+BAC_E.US,D,20140915,000000,21.56,21.794,21.56,21.794,9967,0
+BAC_E.US,D,20140916,000000,21.794,21.794,21.598,21.764,7151,0
+BAC_E.US,D,20140917,000000,21.628,22.291,21.588,22.135,67616,0
+BAC_E.US,D,20140918,000000,22.125,22.633,22.028,22.399,88826,0
+BAC_E.US,D,20140919,000000,22.427,22.633,22.291,22.437,46359,0
+BAC_E.US,D,20140922,000000,22.349,22.389,22.174,22.252,13178,0
+BAC_E.US,D,20140923,000000,22.203,22.291,21.862,21.862,24268,0
+BAC_E.US,D,20140924,000000,21.911,22.096,21.891,21.959,8680,0
+BAC_E.US,D,20140925,000000,21.989,22.028,21.676,21.842,17882,0
+BAC_E.US,D,20140926,000000,21.842,22.174,21.735,22.037,26217,0
+BAC_E.US,D,20140929,000000,22.037,22.106,21.823,21.852,29716,0
+BAC_E.US,D,20140930,000000,21.813,21.92,21.716,21.823,16783,0
+BAC_E.US,D,20141001,000000,21.901,22.106,21.754,21.754,39967,0
+BAC_E.US,D,20141002,000000,21.95,21.95,21.754,21.891,11259,0
+BAC_E.US,D,20141003,000000,21.911,21.911,21.716,21.716,7373,0
+BAC_E.US,D,20141006,000000,21.56,21.588,21.442,21.53,51789,0
+BAC_E.US,D,20141007,000000,21.374,21.51,21.374,21.414,14514,0
+BAC_E.US,D,20141008,000000,21.394,21.501,21.394,21.501,39933,0
+BAC_E.US,D,20141009,000000,21.472,21.725,21.472,21.57,9096,0
+BAC_E.US,D,20141010,000000,21.648,21.686,21.394,21.686,20173,0
+BAC_E.US,D,20141013,000000,21.667,21.774,21.638,21.735,12387,0
+BAC_E.US,D,20141014,000000,21.55,21.657,21.472,21.54,26981,0
+BAC_E.US,D,20141015,000000,21.492,21.579,21.276,21.364,20383,0
+BAC_E.US,D,20141016,000000,21.306,21.462,21.306,21.452,9199,0
+BAC_E.US,D,20141017,000000,21.472,21.803,21.248,21.248,164052,0
+BAC_E.US,D,20141020,000000,21.374,21.501,21.276,21.316,22473,0
+BAC_E.US,D,20141021,000000,21.316,21.56,21.306,21.336,22607,0
+BAC_E.US,D,20141022,000000,21.266,21.442,21.266,21.266,30477,0
+BAC_E.US,D,20141023,000000,21.306,21.354,21.14,21.218,17259,0
+BAC_E.US,D,20141024,000000,21.218,21.326,21.13,21.13,8883,0
+BAC_E.US,D,20141027,000000,21.092,21.276,20.926,20.926,31383,0
+BAC_E.US,D,20141028,000000,20.926,21.062,20.926,20.935,30326,0
+BAC_E.US,D,20141029,000000,20.931,20.95,20.871,20.891,4428,0
+BAC_E.US,D,20141030,000000,20.871,21.108,20.852,20.871,19689,0
+BAC_E.US,D,20141031,000000,21.02,21.02,20.733,20.733,10435,0
+BAC_E.US,D,20141103,000000,20.842,20.891,20.753,20.763,5838,0
+BAC_E.US,D,20141104,000000,20.783,20.97,20.783,20.871,8948,0
+BAC_E.US,D,20141105,000000,20.96,20.97,20.931,20.931,7146,0
+BAC_E.US,D,20141106,000000,20.842,20.97,20.753,20.802,12113,0
+BAC_E.US,D,20141107,000000,20.802,21,20.802,20.99,6959,0
+BAC_E.US,D,20141110,000000,20.95,21.099,20.941,20.95,15002,0
+BAC_E.US,D,20141111,000000,20.941,21.079,20.822,21.049,13665,0
+BAC_E.US,D,20141112,000000,21.079,21.079,20.921,20.931,11974,0
+BAC_E.US,D,20141113,000000,20.911,21.029,20.911,20.99,11960,0
+BAC_E.US,D,20141114,000000,20.95,20.97,20.891,20.891,7870,0
+BAC_E.US,D,20141117,000000,20.97,21.128,20.862,21.069,16124,0
+BAC_E.US,D,20141118,000000,21.089,21.138,20.891,20.931,12960,0
+BAC_E.US,D,20141119,000000,20.96,21.039,20.832,20.871,9255,0
+BAC_E.US,D,20141120,000000,20.911,21.187,20.911,20.96,11809,0
+BAC_E.US,D,20141121,000000,20.99,21.029,20.881,20.901,5819,0
+BAC_E.US,D,20141124,000000,20.891,20.931,20.842,20.891,9568,0
+BAC_E.US,D,20141125,000000,20.891,20.941,20.832,20.832,10753,0
+BAC_E.US,D,20141126,000000,20.842,21.069,20.842,20.921,4718,0
+BAC_E.US,D,20141128,000000,20.871,21.01,20.832,20.832,1865,0
+BAC_E.US,D,20141201,000000,20.862,20.96,20.852,20.862,9654,0
+BAC_E.US,D,20141202,000000,20.832,21.01,20.832,20.891,9480,0
+BAC_E.US,D,20141203,000000,20.852,20.921,20.842,20.921,6438,0
+BAC_E.US,D,20141204,000000,20.832,20.842,20.694,20.743,14059,0
+BAC_E.US,D,20141205,000000,20.763,20.763,20.694,20.763,2497,0
+BAC_E.US,D,20141208,000000,20.694,20.793,20.635,20.635,7048,0
+BAC_E.US,D,20141209,000000,20.625,20.625,20.477,20.486,6117,0
+BAC_E.US,D,20141210,000000,20.536,20.605,20.536,20.605,10834,0
+BAC_E.US,D,20141211,000000,20.536,20.723,20.536,20.644,14243,0
+BAC_E.US,D,20141212,000000,20.635,20.684,20.477,20.615,15746,0
+BAC_E.US,D,20141215,000000,20.654,20.654,20.368,20.575,7535,0
+BAC_E.US,D,20141216,000000,20.309,20.526,20.269,20.417,18516,0
+BAC_E.US,D,20141217,000000,20.338,20.417,20.2,20.289,12270,0
+BAC_E.US,D,20141218,000000,20.21,20.427,20.21,20.259,3936,0
+BAC_E.US,D,20141219,000000,20.309,20.417,20.309,20.328,3741,0
+BAC_E.US,D,20141222,000000,20.417,20.486,20.407,20.447,3533,0
+BAC_E.US,D,20141223,000000,20.496,20.496,20.171,20.23,22356,0
+BAC_E.US,D,20141224,000000,20.24,20.24,20.052,20.141,15576,0
+BAC_E.US,D,20141226,000000,20.052,20.101,19.993,19.993,62397,0
+BAC_E.US,D,20141229,000000,20.052,20.19,19.993,20.151,6198,0
+BAC_E.US,D,20141230,000000,20.279,20.289,20.003,20.072,33950,0
+BAC_E.US,D,20141231,000000,20.013,20.368,20.013,20.2,41626,0
+BAC_E.US,D,20150102,000000,20.22,20.358,20.072,20.101,47228,0
+BAC_E.US,D,20150105,000000,20.171,20.2,19.973,19.973,13698,0
+BAC_E.US,D,20150106,000000,20.013,20.062,19.953,19.973,16780,0
+BAC_E.US,D,20150107,000000,19.993,20.052,19.963,19.983,17877,0
+BAC_E.US,D,20150108,000000,20.042,20.082,19.973,20.052,7623,0
+BAC_E.US,D,20150109,000000,20.072,20.121,19.983,20.062,14051,0
+BAC_E.US,D,20150112,000000,20.013,20.141,20.013,20.062,17246,0
+BAC_E.US,D,20150113,000000,20.092,20.111,19.924,19.963,27401,0
+BAC_E.US,D,20150114,000000,19.904,20.003,19.795,19.884,25361,0
+BAC_E.US,D,20150115,000000,19.904,19.904,19.776,19.835,20520,0
+BAC_E.US,D,20150116,000000,19.845,20.042,19.776,19.874,69320,0
+BAC_E.US,D,20150120,000000,19.914,19.983,19.815,19.855,38086,0
+BAC_E.US,D,20150121,000000,19.894,19.914,19.785,19.805,40338,0
+BAC_E.US,D,20150122,000000,19.825,19.874,19.825,19.864,32932,0
+BAC_E.US,D,20150123,000000,19.934,19.993,19.845,19.864,41405,0
+BAC_E.US,D,20150126,000000,19.884,20.022,19.855,19.864,115071,0
+BAC_E.US,D,20150127,000000,19.874,19.904,19.795,19.864,70862,0
+BAC_E.US,D,20150128,000000,19.96,20.07,19.95,20.04,42006,0
+BAC_E.US,D,20150129,000000,20.05,20.13,20.04,20.06,19642,0
+BAC_E.US,D,20150130,000000,20.16,20.19,20.09,20.14,23119,0
+BAC_E.US,D,20150202,000000,20.09,20.16,20.09,20.14,11996,0
+BAC_E.US,D,20150203,000000,20.12,20.23,20.12,20.16,31027,0
+BAC_E.US,D,20150204,000000,20.18,20.19,20.11,20.11,14923,0
+BAC_E.US,D,20150205,000000,20.17,20.18,20.12,20.16,20329,0
+BAC_E.US,D,20150206,000000,20.15,20.23,20.15,20.21,11000,0
+BAC_E.US,D,20150209,000000,20.22,20.32,20.2,20.29,18727,0
+BAC_E.US,D,20150210,000000,20.36,20.58,20.34,20.53,27133,0
+BAC_E.US,D,20150211,000000,20.53,20.63,20.49,20.52,9455,0
+BAC_E.US,D,20150212,000000,20.52,20.7,20.5,20.59,19601,0
+BAC_E.US,D,20150213,000000,20.7,20.8,20.67,20.75,19000,0
+BAC_E.US,D,20150217,000000,20.84,20.92,20.57,20.63,25944,0
+BAC_E.US,D,20150218,000000,20.69,20.69,20.35,20.59,37842,0
+BAC_E.US,D,20150219,000000,20.58,20.7,20.37,20.56,16360,0
+BAC_E.US,D,20150220,000000,20.6,20.96,20.6,20.92,9185,0
+BAC_E.US,D,20150223,000000,20.95,20.98,20.73,20.93,10371,0
+BAC_E.US,D,20150224,000000,20.92,20.93,20.85,20.88,6846,0
+BAC_E.US,D,20150225,000000,20.92,21.05,20.82,21.05,5191,0
+BAC_E.US,D,20150226,000000,21.03,21.05,20.96,21.04,5051,0
+BAC_E.US,D,20150227,000000,21.03,21.04,20.96,21.03,11957,0
+BAC_E.US,D,20150302,000000,20.97,21.04,20.96,20.96,10097,0
+BAC_E.US,D,20150303,000000,20.95,21.07,20.9,21,15374,0
+BAC_E.US,D,20150304,000000,21.06,21.079,20.986,21.02,18392,0
+BAC_E.US,D,20150305,000000,21.08,21.26,21.058,21.24,27410,0
+BAC_E.US,D,20150306,000000,21.21,21.35,21.1,21.19,21793,0
+BAC_E.US,D,20150309,000000,21.24,21.25,21.1,21.201,6442,0
+BAC_E.US,D,20150310,000000,21.24,21.41,21.16,21.4,10449,0
+BAC_E.US,D,20150311,000000,21.41,21.49,21.32,21.378,11420,0
+BAC_E.US,D,20150312,000000,21.5,21.57,21.4,21.431,8085,0
+BAC_E.US,D,20150313,000000,21.528,21.528,21.31,21.386,14607,0
+BAC_E.US,D,20150316,000000,21.52,21.56,21.36,21.36,9658,0
+BAC_E.US,D,20150317,000000,21.498,21.498,21.16,21.17,12500,0
+BAC_E.US,D,20150318,000000,21.2,21.4,21.16,21.38,10892,0
+BAC_E.US,D,20150319,000000,21.38,21.5,21.15,21.46,8926,0
+BAC_E.US,D,20150320,000000,21.41,21.69,21.31,21.69,16999,0
+BAC_E.US,D,20150323,000000,21.52,21.699,21.52,21.612,9959,0
+BAC_E.US,D,20150324,000000,21.63,21.69,21.57,21.57,6531,0
+BAC_E.US,D,20150325,000000,21.57,21.64,21.47,21.64,15766,0
+BAC_E.US,D,20150326,000000,21.6,21.69,21.51,21.51,6727,0
+BAC_E.US,D,20150327,000000,21.46,21.6,21.46,21.6,3060,0
+BAC_E.US,D,20150330,000000,21.69,21.699,21.2,21.626,12541,0
+BAC_E.US,D,20150331,000000,21.39,21.68,21.38,21.68,7031,0
+BAC_E.US,D,20150401,000000,21.67,21.8,21.59,21.8,13375,0
+BAC_E.US,D,20150402,000000,21.85,21.98,21.85,21.91,7643,0
+BAC_E.US,D,20150406,000000,21.9,21.98,21.69,21.87,8969,0
+BAC_E.US,D,20150407,000000,21.78,21.979,21.76,21.81,18624,0
+BAC_E.US,D,20150408,000000,21.888,21.9,21.734,21.89,8620,0
+BAC_E.US,D,20150409,000000,21.87,21.9,21.77,21.796,3755,0
+BAC_E.US,D,20150410,000000,21.751,21.9,21.75,21.76,9142,0
+BAC_E.US,D,20150413,000000,21.8,22,21.8,21.98,23920,0
+BAC_E.US,D,20150414,000000,22,22.28,21.82,22.11,16840,0
+BAC_E.US,D,20150415,000000,22.121,22.21,21.75,21.98,122966,0
+BAC_E.US,D,20150416,000000,21.93,22.18,21.86,21.91,16138,0
+BAC_E.US,D,20150417,000000,21.958,21.98,21.78,21.91,10029,0
+BAC_E.US,D,20150420,000000,22.04,22.04,21.76,21.9,12515,0
+BAC_E.US,D,20150421,000000,21.89,22,21.71,21.72,9188,0
+BAC_E.US,D,20150422,000000,21.71,21.94,21.56,21.72,66247,0
+BAC_E.US,D,20150423,000000,21.84,21.91,21.46,21.75,63562,0
+BAC_E.US,D,20150424,000000,21.7,21.87,21.57,21.631,29651,0
+BAC_E.US,D,20150427,000000,21.55,21.79,21.55,21.79,20161,0
+BAC_E.US,D,20150428,000000,21.55,21.723,21.46,21.519,7833,0
+BAC_E.US,D,20150429,000000,21.47,21.6,21.41,21.45,16014,0
+BAC_E.US,D,20150430,000000,21.5,21.67,21.42,21.48,18547,0
+BAC_E.US,D,20150501,000000,21.65,21.65,21.465,21.49,15939,0
+BAC_E.US,D,20150504,000000,21.58,21.65,21.566,21.65,3801,0
+BAC_E.US,D,20150505,000000,21.65,21.74,21.528,21.74,10618,0
+BAC_E.US,D,20150506,000000,21.75,21.8,21.46,21.589,23531,0
+BAC_E.US,D,20150507,000000,21.63,21.63,21.539,21.539,5742,0
+BAC_E.US,D,20150508,000000,21.77,21.78,21.6,21.78,11050,0
+BAC_E.US,D,20150511,000000,21.7,21.87,21.63,21.769,12850,0
+BAC_E.US,D,20150512,000000,21.63,21.88,21.62,21.78,15911,0
+BAC_E.US,D,20150513,000000,21.753,21.9,21.753,21.88,10403,0
+BAC_E.US,D,20150514,000000,21.8,21.95,21.77,21.88,19625,0
+BAC_E.US,D,20150515,000000,21.95,22.06,21.808,21.843,13389,0
+BAC_E.US,D,20150518,000000,21.9,21.999,21.82,21.82,9787,0
+BAC_E.US,D,20150519,000000,21.81,21.89,21.78,21.78,6735,0
+BAC_E.US,D,20150520,000000,21.87,21.87,21.79,21.8,7492,0
+BAC_E.US,D,20150521,000000,21.88,21.93,21.78,21.88,11856,0
+BAC_E.US,D,20150522,000000,21.92,21.92,21.83,21.84,4841,0
+BAC_E.US,D,20150526,000000,21.82,21.86,21.67,21.86,9000,0
+BAC_E.US,D,20150527,000000,21.9,21.93,21.863,21.9,10055,0
+BAC_E.US,D,20150528,000000,21.93,21.931,21.85,21.85,6607,0
+BAC_E.US,D,20150529,000000,21.75,21.89,21.75,21.833,8530,0
+BAC_E.US,D,20150601,000000,21.85,21.917,21.85,21.86,8533,0
+BAC_E.US,D,20150602,000000,21.93,21.94,21.8,21.85,10025,0
+BAC_E.US,D,20150603,000000,21.895,21.897,21.73,21.73,4394,0
+BAC_E.US,D,20150604,000000,21.71,21.91,21.7,21.91,4256,0
+BAC_E.US,D,20150605,000000,21.8,21.9,21.65,21.81,9501,0
+BAC_E.US,D,20150608,000000,21.63,21.78,21.63,21.68,12765,0
+BAC_E.US,D,20150609,000000,21.7,21.74,21.5,21.5,20360,0
+BAC_E.US,D,20150610,000000,21.64,21.64,21.49,21.54,11935,0
+BAC_E.US,D,20150611,000000,21.51,21.56,21.46,21.46,14833,0
+BAC_E.US,D,20150612,000000,21.51,21.53,21.46,21.49,7918,0
+BAC_E.US,D,20150615,000000,21.53,21.56,21.48,21.498,11456,0
+BAC_E.US,D,20150616,000000,21.46,21.5,21.4,21.48,22930,0
+BAC_E.US,D,20150617,000000,21.351,21.47,21.31,21.45,5477,0
+BAC_E.US,D,20150618,000000,21.456,21.56,21.28,21.32,5552,0
+BAC_E.US,D,20150619,000000,21.33,21.46,21.33,21.44,1800,0
+BAC_E.US,D,20150622,000000,21.34,21.449,21.33,21.449,1900,0
+BAC_E.US,D,20150623,000000,21.45,21.65,21.41,21.51,10124,0
+BAC_E.US,D,20150624,000000,21.508,21.508,21.42,21.44,3170,0
+BAC_E.US,D,20150625,000000,21.39,21.42,21.31,21.418,4261,0
+BAC_E.US,D,20150626,000000,21.26,21.38,21.26,21.27,4875,0
+BAC_E.US,D,20150629,000000,21.25,21.3,21.2,21.24,10312,0
+BAC_E.US,D,20150630,000000,21.38,21.49,21.17,21.24,8180,0
+BAC_E.US,D,20150701,000000,21.29,21.29,21.186,21.29,10409,0
+BAC_E.US,D,20150702,000000,21.317,21.45,21.3,21.41,10642,0
+BAC_E.US,D,20150706,000000,21.28,21.41,21.23,21.3,14756,0
+BAC_E.US,D,20150707,000000,21.329,21.37,21.281,21.36,4325,0
+BAC_E.US,D,20150708,000000,21.4,21.49,21.2,21.485,6108,0
+BAC_E.US,D,20150709,000000,21.27,21.48,21.24,21.45,6108,0
+BAC_E.US,D,20150710,000000,21.45,21.55,21.41,21.506,11852,0
+BAC_E.US,D,20150713,000000,21.54,21.55,21.46,21.54,3150,0
+BAC_E.US,D,20150714,000000,21.53,21.62,21.464,21.6,4246,0
+BAC_E.US,D,20150715,000000,21.61,21.7,21.58,21.67,8936,0
+BAC_E.US,D,20150716,000000,21.593,21.7,21.53,21.7,2621,0
+BAC_E.US,D,20150717,000000,21.725,21.725,21.65,21.69,10646,0
+BAC_E.US,D,20150720,000000,21.716,21.86,21.48,21.85,15704,0
+BAC_E.US,D,20150721,000000,21.67,21.75,21.55,21.74,14224,0
+BAC_E.US,D,20150722,000000,21.66,21.72,21.49,21.716,6310,0
+BAC_E.US,D,20150723,000000,21.68,21.75,21.54,21.68,11496,0
+BAC_E.US,D,20150724,000000,21.71,21.77,21.687,21.71,6691,0
+BAC_E.US,D,20150727,000000,21.71,21.768,21.55,21.73,4846,0
+BAC_E.US,D,20150728,000000,21.737,21.737,21.63,21.68,11975,0
+BAC_E.US,D,20150729,000000,21.41,21.45,21.35,21.36,5052,0
+BAC_E.US,D,20150730,000000,21.35,21.35,21.18,21.18,11333,0
+BAC_E.US,D,20150731,000000,21.16,21.32,21.16,21.29,5503,0
+BAC_E.US,D,20150803,000000,21.23,21.271,21.104,21.26,5493,0
+BAC_E.US,D,20150804,000000,21.42,21.44,21.149,21.21,8808,0
+BAC_E.US,D,20150805,000000,21.18,21.44,21.14,21.27,15552,0
+BAC_E.US,D,20150806,000000,21.31,21.59,21.16,21.23,5072,0
+BAC_E.US,D,20150807,000000,21.23,21.23,21.14,21.14,7246,0
+BAC_E.US,D,20150810,000000,21.14,21.22,21.14,21.16,4820,0
+BAC_E.US,D,20150811,000000,21.16,21.23,21.16,21.182,3925,0
+BAC_E.US,D,20150812,000000,21.15,21.2,21.11,21.11,14539,0
+BAC_E.US,D,20150813,000000,21.129,21.22,21.1,21.22,3024,0
+BAC_E.US,D,20150814,000000,21.17,21.18,21.15,21.164,9721,0
+BAC_E.US,D,20150817,000000,21.22,21.22,21.16,21.168,11335,0
+BAC_E.US,D,20150818,000000,21.22,21.22,21.06,21.14,28390,0
+BAC_E.US,D,20150819,000000,21.162,21.162,21.102,21.11,2951,0
+BAC_E.US,D,20150820,000000,21.11,21.19,20.86,20.99,17447,0
+BAC_E.US,D,20150821,000000,20.94,21,20.91,20.98,7470,0
+BAC_E.US,D,20150824,000000,20.83,21.06,20.372,20.42,29742,0
+BAC_E.US,D,20150825,000000,20.56,20.67,20.46,20.586,9752,0
+BAC_E.US,D,20150826,000000,20.451,20.563,20.4,20.52,7168,0
+BAC_E.US,D,20150827,000000,20.58,21.13,20.58,20.73,14388,0
+BAC_E.US,D,20150828,000000,20.76,20.997,20.76,20.89,3900,0
+BAC_E.US,D,20150831,000000,20.72,21.095,20.7,20.79,16707,0
+BAC_E.US,D,20150901,000000,20.818,20.818,20.67,20.711,10825,0
+BAC_E.US,D,20150902,000000,20.697,20.75,20.66,20.75,8323,0
+BAC_E.US,D,20150903,000000,20.8,20.83,20.75,20.75,29400,0
+BAC_E.US,D,20150904,000000,20.81,20.81,20.611,20.8,5837,0
+BAC_E.US,D,20150908,000000,20.79,20.829,20.77,20.82,1700,0
+BAC_E.US,D,20150909,000000,20.87,20.95,20.761,20.89,11546,0
+BAC_E.US,D,20150910,000000,20.741,20.9,20.741,20.83,3075,0
+BAC_E.US,D,20150911,000000,20.783,20.919,20.72,20.864,7287,0
+BAC_E.US,D,20150914,000000,20.88,20.95,20.851,20.93,6185,0
+BAC_E.US,D,20150915,000000,20.89,21.021,20.77,20.98,8447,0
+BAC_E.US,D,20150916,000000,20.98,21.03,20.837,20.96,6149,0
+BAC_E.US,D,20150917,000000,21.02,21.06,20.98,21,11198,0
+BAC_E.US,D,20150918,000000,20.98,21.12,20.94,20.94,6500,0
+BAC_E.US,D,20150921,000000,21.01,21.01,20.939,20.966,2473,0
+BAC_E.US,D,20150922,000000,20.92,21.15,20.86,21.15,9656,0
+BAC_E.US,D,20150923,000000,21.13,21.19,21.118,21.19,1825,0
+BAC_E.US,D,20150924,000000,21.17,21.24,20.95,21.24,18270,0
+BAC_E.US,D,20150925,000000,21.23,21.24,21.09,21.24,7975,0
+BAC_E.US,D,20150928,000000,21.24,21.24,21.05,21.132,3800,0
+BAC_E.US,D,20150929,000000,21.2,21.2,21.04,21.07,5824,0
+BAC_E.US,D,20150930,000000,21.23,21.23,20.9,21.15,10320,0
+BAC_E.US,D,20151001,000000,21.14,21.18,21.13,21.18,800,0
+BAC_E.US,D,20151002,000000,21.168,21.19,21.112,21.14,1875,0
+BAC_E.US,D,20151005,000000,21.123,21.181,21.09,21.1,5017,0
+BAC_E.US,D,20151006,000000,20.91,21.45,20.81,21.35,52130,0
+BAC_E.US,D,20151007,000000,21.24,21.24,20.952,21.1,43816,0
+BAC_E.US,D,20151008,000000,21.11,21.15,21.07,21.14,2992,0
+BAC_E.US,D,20151009,000000,21.02,21.356,21.02,21.356,6029,0
+BAC_E.US,D,20151012,000000,21.36,21.36,21.059,21.33,4323,0
+BAC_E.US,D,20151013,000000,21.37,21.45,21.325,21.45,7159,0
+BAC_E.US,D,20151014,000000,21.33,21.401,21.31,21.31,4349,0
+BAC_E.US,D,20151015,000000,21.49,21.49,21.31,21.34,7209,0
+BAC_E.US,D,20151016,000000,21.3,21.51,21.18,21.51,10552,0
+BAC_E.US,D,20151019,000000,21.36,21.479,21.35,21.479,1454,0
+BAC_E.US,D,20151020,000000,21.4,21.51,21.4,21.51,4588,0
+BAC_E.US,D,20151021,000000,21.53,21.55,21.485,21.51,4937,0
+BAC_E.US,D,20151022,000000,21.5,21.7,21.41,21.68,10413,0
+BAC_E.US,D,20151023,000000,21.68,21.73,21.5,21.71,7239,0
+BAC_E.US,D,20151026,000000,21.729,21.802,21.64,21.8,10263,0
+BAC_E.US,D,20151027,000000,21.836,22,21.72,21.77,6739,0
+BAC_E.US,D,20151028,000000,21.736,21.87,21.69,21.7,26560,0
+BAC_E.US,D,20151029,000000,21.64,21.87,21.567,21.68,6211,0
+BAC_E.US,D,20151030,000000,21.65,21.68,21.58,21.68,3560,0
+BAC_E.US,D,20151102,000000,21.67,21.69,21.616,21.68,12250,0
+BAC_E.US,D,20151103,000000,21.62,21.85,21.62,21.73,20815,0
+BAC_E.US,D,20151104,000000,21.69,21.83,21.66,21.66,5780,0
+BAC_E.US,D,20151105,000000,21.8,21.8,21.63,21.74,8162,0
+BAC_E.US,D,20151106,000000,21.7,21.82,21.62,21.7,12860,0
+BAC_E.US,D,20151109,000000,21.708,21.708,21.628,21.63,4200,0
+BAC_E.US,D,20151110,000000,21.6,21.78,21.6,21.75,9743,0
+BAC_E.US,D,20151111,000000,21.729,21.729,21.661,21.69,1600,0
+BAC_E.US,D,20151112,000000,21.76,21.85,21.56,21.71,10700,0
+BAC_E.US,D,20151113,000000,21.68,21.837,21.535,21.64,3318,0
+BAC_E.US,D,20151116,000000,21.75,21.79,21.682,21.77,9576,0
+BAC_E.US,D,20151117,000000,21.65,22,21.65,21.85,17660,0
+BAC_E.US,D,20151118,000000,21.97,22.08,21.8,22.07,19317,0
+BAC_E.US,D,20151119,000000,22.06,22.12,21.91,22.09,13096,0
+BAC_E.US,D,20151120,000000,21.95,22.15,21.92,22.15,17691,0
+BAC_E.US,D,20151123,000000,22.14,22.15,22.079,22.15,5852,0
+BAC_E.US,D,20151124,000000,22.13,22.46,21.95,22.12,13498,0
+BAC_E.US,D,20151125,000000,22,22.17,22,22.03,3054,0
+BAC_E.US,D,20151127,000000,22,22.395,22,22.06,5936,0
+BAC_E.US,D,20151130,000000,22.07,22.22,22.07,22.1,9712,0
+BAC_E.US,D,20151201,000000,22.232,22.33,22.1,22.309,10750,0
+BAC_E.US,D,20151202,000000,22.24,22.31,22.19,22.24,6096,0
+BAC_E.US,D,20151203,000000,22.31,22.31,21.93,22.05,15012,0
+BAC_E.US,D,20151204,000000,22.061,22.13,21.95,22,8562,0
+BAC_E.US,D,20151207,000000,21.91,21.971,21.77,21.78,6595,0
+BAC_E.US,D,20151208,000000,21.78,21.94,21.75,21.76,11390,0
+BAC_E.US,D,20151209,000000,21.937,21.97,21.75,21.75,9194,0
+BAC_E.US,D,20151210,000000,21.762,21.99,21.75,21.76,9640,0
+BAC_E.US,D,20151211,000000,21.78,21.83,21.61,21.73,19643,0
+BAC_E.US,D,20151214,000000,21.68,21.81,20.89,20.89,24503,0
+BAC_E.US,D,20151215,000000,21.02,21.489,20.82,21.358,16539,0
+BAC_E.US,D,20151216,000000,21.19,21.39,21.19,21.39,1148,0
+BAC_E.US,D,20151217,000000,21.386,21.47,21.2,21.42,8392,0
+BAC_E.US,D,20151218,000000,21.19,21.28,21.19,21.2,2900,0
+BAC_E.US,D,20151221,000000,21.25,21.88,21.25,21.65,9728,0
+BAC_E.US,D,20151222,000000,21.64,21.75,21.519,21.619,3280,0
+BAC_E.US,D,20151223,000000,21.56,21.62,21.5,21.6,2775,0
+BAC_E.US,D,20151224,000000,21.4,21.622,21.35,21.46,8667,0
+BAC_E.US,D,20151228,000000,21.35,21.589,21.35,21.569,6162,0
+BAC_E.US,D,20151229,000000,21.99,22.236,21.653,22.18,6813,0
+BAC_E.US,D,20151230,000000,22.09,22.216,21.84,22.02,15718,0
+BAC_E.US,D,20151231,000000,22.05,22.44,22.05,22.39,17614,0
+BAC_E.US,D,20160104,000000,22.25,22.39,22.01,22.1731,14701,0
+BAC_E.US,D,20160105,000000,22.17,22.88,22.17,22.73,27772,0
+BAC_E.US,D,20160106,000000,22.43,22.7,22.42,22.59,15109,0
+BAC_E.US,D,20160107,000000,22.56,22.72,22.4301,22.51,24957,0
+BAC_E.US,D,20160108,000000,22.42,22.5499,22.32,22.42,23754,0
+BAC_E.US,D,20160111,000000,22.35,22.59,22.35,22.4277,20720,0
+BAC_E.US,D,20160112,000000,22.48,22.5199,22.3,22.37,7996,0
+BAC_E.US,D,20160113,000000,22.4,22.45,22.1,22.1,18561,0
+BAC_E.US,D,20160114,000000,22.35,22.35,22.01,22.25,15044,0
+BAC_E.US,D,20160115,000000,22.26,22.28,21.6601,22.07,29913,0
+BAC_E.US,D,20160119,000000,22.36,22.36,22.36,22.36,0,0
+BAC_E.US,D,20160120,000000,22.37,22.37,21.8301,21.99,23225,0
+BAC_E.US,D,20160121,000000,22.02,22.3,21.95,21.962,13494,0
+BAC_E.US,D,20160122,000000,21.96,22.1999,21.91,21.96,33082,0
+BAC_E.US,D,20160125,000000,22.08,22.26,21.9301,21.95,13406,0
+BAC_E.US,D,20160126,000000,22.19,22.19,21.76,21.81,13745,0
+BAC_E.US,D,20160127,000000,21.64,21.98,21.58,21.61,14093,0
+BAC_E.US,D,20160128,000000,21.61,21.7699,21.4301,21.52,17235,0
+BAC_E.US,D,20160129,000000,21.65,21.7532,21.552,21.64,4871,0
+BAC_E.US,D,20160201,000000,21.64,21.65,21.5,21.58,13013,0
+BAC_E.US,D,20160202,000000,21.52,21.634,21.44,21.5,21841,0
+BAC_E.US,D,20160203,000000,21.5832,21.5832,21.46,21.5,42190,0
+BAC_E.US,D,20160204,000000,21.61,21.64,21.505,21.58,28702,0
+BAC_E.US,D,20160205,000000,21.4608,21.52,21.4,21.41,31669,0
+BAC_E.US,D,20160208,000000,21.54,21.54,21.0641,21.4,14486,0
+BAC_E.US,D,20160209,000000,21.3,21.43,21.0142,21.24,6333,0
+BAC_E.US,D,20160210,000000,21.2371,21.91,20.83,21.14,46473,0
+BAC_E.US,D,20160211,000000,21.05,21.05,20.58,20.6,15547,0
+BAC_E.US,D,20160212,000000,20.83,21.62,20.48,21.1699,48049,0
+BAC_E.US,D,20160216,000000,21.44,21.75,21.3,21.425,25186,0
+BAC_E.US,D,20160217,000000,21.89,21.89,21.31,21.5,11644,0
+BAC_E.US,D,20160218,000000,21.6878,21.76,21.4756,21.73,7862,0
+BAC_E.US,D,20160219,000000,21.61,21.719,21.513,21.63,15775,0
+BAC_E.US,D,20160222,000000,21.59,21.7699,21.3101,21.65,9388,0
+BAC_E.US,D,20160223,000000,21.27,21.6,21.27,21.58,14566,0
+BAC_E.US,D,20160224,000000,21.55,21.77,21.3425,21.6,21004,0
+BAC_E.US,D,20160225,000000,21.48,21.7,21.32,21.45,15249,0
+BAC_E.US,D,20160226,000000,21.54,21.6625,21.4001,21.53,6500,0
+BAC_E.US,D,20160229,000000,21.54,21.68,21.31,21.68,9635,0
+BAC_E.US,D,20160301,000000,21.39,21.75,21.39,21.7,15748,0
+BAC_E.US,D,20160302,000000,21.56,21.649,21.5,21.52,11046,0
+BAC_E.US,D,20160303,000000,21.41,21.6,21.41,21.561,7607,0
+BAC_E.US,D,20160304,000000,21.6283,21.63,21.4,21.43,19303,0
+BAC_E.US,D,20160307,000000,21.43,21.4999,21.4,21.41,19552,0
+BAC_E.US,D,20160308,000000,21.3931,21.3931,21.28,21.28,18057,0
+BAC_E.US,D,20160309,000000,21.51,21.51,21.2682,21.39,11468,0
+BAC_E.US,D,20160310,000000,21.396,21.58,21.39,21.4,19288,0
+BAC_E.US,D,20160311,000000,21.5799,21.7199,21.471,21.67,4217,0
+BAC_E.US,D,20160314,000000,21.66,21.6696,21.585,21.65,11821,0
+BAC_E.US,D,20160315,000000,21.4115,21.6299,21.411,21.6,9239,0
+BAC_E.US,D,20160316,000000,21.6,21.62,21.3201,21.542,9459,0
+BAC_E.US,D,20160317,000000,21.4601,21.62,21.4601,21.5,8032,0
+BAC_E.US,D,20160318,000000,21.5,21.5,21.42,21.43,16193,0
+BAC_E.US,D,20160321,000000,21.66,21.74,21.47,21.65,9090,0
+BAC_E.US,D,20160322,000000,21.679,21.68,21.55,21.64,8106,0
+BAC_E.US,D,20160323,000000,21.54,21.65,21.54,21.57,3567,0
+BAC_E.US,D,20160324,000000,21.66,21.74,21.61,21.6694,13232,0
+BAC_E.US,D,20160328,000000,21.6,21.9453,21.59,21.75,40982,0
+BAC_E.US,D,20160329,000000,21.71,21.8599,21.71,21.8,6217,0
+BAC_E.US,D,20160330,000000,21.99,22.1,21.9307,21.98,11261,0
+BAC_E.US,D,20160331,000000,21.9338,21.97,21.9,21.93,8658,0
+BAC_E.US,D,20160401,000000,21.91,21.97,21.84,21.84,5135,0
+BAC_E.US,D,20160404,000000,21.93,21.99,21.64,21.8099,11205,0
+BAC_E.US,D,20160405,000000,21.84,21.84,21.6601,21.7246,8361,0
+BAC_E.US,D,20160406,000000,21.805,21.99,21.768,21.96,6254,0
+BAC_E.US,D,20160407,000000,21.91,21.99,21.87,21.88,8892,0
+BAC_E.US,D,20160408,000000,22,22.05,21.88,21.89,5551,0
+BAC_E.US,D,20160411,000000,22,22.06,21.89,22.0583,18154,0
+BAC_E.US,D,20160412,000000,21.92,22.08,21.9018,22.0799,9639,0
+BAC_E.US,D,20160413,000000,22.14,22.16,22,22.0949,13617,0
+BAC_E.US,D,20160414,000000,22.14,22.21,21.963,22.21,6824,0
+BAC_E.US,D,20160415,000000,22.21,22.29,22.21,22.26,5083,0
+BAC_E.US,D,20160418,000000,22.23,22.45,22.21,22.43,10353,0
+BAC_E.US,D,20160419,000000,22.43,22.72,22.43,22.45,2910,0
+BAC_E.US,D,20160420,000000,22.74,22.7799,22.5,22.6399,8448,0
+BAC_E.US,D,20160421,000000,22.5301,22.75,22.5301,22.74,8104,0
+BAC_E.US,D,20160422,000000,22.75,22.75,22.28,22.4417,34890,0
+BAC_E.US,D,20160425,000000,22.55,22.61,22.4001,22.4558,6003,0
+BAC_E.US,D,20160426,000000,22.61,22.61,22.3,22.42,7318,0
+BAC_E.US,D,20160427,000000,22.28,22.3099,22.12,22.3099,23004,0
+BAC_E.US,D,20160428,000000,22.28,22.29,22.17,22.23,11097,0
+BAC_E.US,D,20160429,000000,22.25,22.5187,22.2023,22.49,28809,0
+BAC_E.US,D,20160502,000000,22.47,22.47,22.27,22.34,15233,0
+BAC_E.US,D,20160503,000000,22.34,22.35,22.12,22.24,19214,0
+BAC_E.US,D,20160504,000000,22.24,22.36,22.1896,22.33,5399,0
+BAC_E.US,D,20160505,000000,22.3499,22.4,22.18,22.19,16935,0
+BAC_E.US,D,20160506,000000,22.2593,22.4,22.24,22.4,6963,0
+BAC_E.US,D,20160509,000000,22.39,22.55,22.3476,22.4357,7876,0
+BAC_E.US,D,20160510,000000,22.62,22.62,22.48,22.5395,11166,0
+BAC_E.US,D,20160511,000000,22.55,22.74,22.5301,22.6,11334,0
+BAC_E.US,D,20160512,000000,22.55,24.33,22.54,23.05,18007,0
+BAC_E.US,D,20160513,000000,22.83,23.0399,22.77,22.96,19836,0
+BAC_E.US,D,20160516,000000,23.14,23.84,23.14,23.5397,94902,0
+BAC_E.US,D,20160517,000000,23.58,24.2,23.58,23.95,75699,0
+BAC_E.US,D,20160518,000000,23.9,24.13,23.55,23.78,47664,0
+BAC_E.US,D,20160519,000000,23.74,23.74,23.2501,23.55,27852,0
+BAC_E.US,D,20160520,000000,23.48,23.88,23.46,23.55,78317,0
+BAC_E.US,D,20160523,000000,23.52,23.75,23.37,23.57,66538,0
+BAC_E.US,D,20160524,000000,23.73,24.0901,23.6108,23.9799,34503,0
+BAC_E.US,D,20160525,000000,24.1,24.2399,23.86,24.0136,53920,0
+BAC_E.US,D,20160526,000000,24.13,24.38,23.95,24.25,65354,0
+BAC_E.US,D,20160527,000000,24.35,24.48,24.16,24.36,36009,0
+BAC_E.US,D,20160531,000000,24.3399,24.4399,24.2023,24.38,34652,0
+BAC_E.US,D,20160601,000000,24.31,24.38,24.23,24.29,18305,0
+BAC_E.US,D,20160602,000000,24.11,24.36,24.11,24.36,17850,0
+BAC_E.US,D,20160603,000000,24.1899,24.4,24.15,24.4,31815,0
+BAC_E.US,D,20160606,000000,24.3999,24.3999,24.04,24.04,32363,0
+BAC_E.US,D,20160607,000000,23.95,24.2799,23.91,24.11,40029,0
+BAC_E.US,D,20160608,000000,24.15,24.27,23.85,24.23,23327,0
+BAC_E.US,D,20160609,000000,24.2201,24.25,24.05,24.16,14025,0
+BAC_E.US,D,20160610,000000,24.0201,24.25,24.02,24.14,20147,0
+BAC_E.US,D,20160613,000000,24.24,24.32,24.0801,24.2019,28034,0
+BAC_E.US,D,20160614,000000,24.3899,24.45,24.1,24.35,27901,0
+BAC_E.US,D,20160615,000000,24.42,24.4399,24.364,24.364,25209,0
+BAC_E.US,D,20160616,000000,24.36,24.48,24.21,24.48,20377,0
+BAC_E.US,D,20160617,000000,24.42,24.45,24.23,24.45,19750,0
+BAC_E.US,D,20160620,000000,24.4,24.4699,24.32,24.3804,20476,0
+BAC_E.US,D,20160621,000000,24.4199,24.47,24.34,24.47,15617,0
+BAC_E.US,D,20160622,000000,24.47,24.47,24.34,24.34,16475,0
+BAC_E.US,D,20160623,000000,24.4,24.4,24.3,24.3,13829,0
+BAC_E.US,D,20160624,000000,24,24.4599,23.62,24.4,11395,0
+BAC_E.US,D,20160627,000000,24.06,24.3,23.81,24.13,20112,0
+BAC_E.US,D,20160628,000000,24.13,24.248,24.1,24.11,20768,0
+BAC_E.US,D,20160629,000000,24.2359,24.3299,24.11,24.24,11451,0
+BAC_E.US,D,20160630,000000,24.14,24.3795,24.11,24.37,26069,0
+BAC_E.US,D,20160701,000000,24.38,24.4,24.2618,24.4,15535,0
+BAC_E.US,D,20160705,000000,24.42,24.77,24.25,24.33,46101,0
+BAC_E.US,D,20160706,000000,24.2776,24.4545,24.13,24.26,22307,0
+BAC_E.US,D,20160707,000000,24.26,24.3629,24.24,24.26,6282,0
+BAC_E.US,D,20160708,000000,24.26,24.6689,24.26,24.49,23979,0
+BAC_E.US,D,20160711,000000,24.49,24.49,24.32,24.41,19245,0
+BAC_E.US,D,20160712,000000,24.32,24.4,24.2101,24.23,24758,0
+BAC_E.US,D,20160713,000000,24.14,24.35,24.13,24.2501,39328,0
+BAC_E.US,D,20160714,000000,24.35,24.35,24.16,24.25,32832,0
+BAC_E.US,D,20160715,000000,24.26,24.27,24.2009,24.21,24434,0
+BAC_E.US,D,20160718,000000,24.15,24.25,23.85,23.95,84446,0
+BAC_E.US,D,20160719,000000,24.06,24.1199,23.9913,24.06,33678,0
+BAC_E.US,D,20160720,000000,24.08,24.0851,23.991,24.06,14264,0
+BAC_E.US,D,20160721,000000,24,24.1,24,24.06,44929,0
+BAC_E.US,D,20160722,000000,24.06,24.07,24.05,24.05,51330,0
+BAC_E.US,D,20160725,000000,24.12,24.14,23.971,24.06,69304,0
+BAC_E.US,D,20160726,000000,24.15,24.15,24.028,24.1,53936,0
+BAC_E.US,D,20160727,000000,23.89,23.92,23.841,23.876,36621,0
+BAC_E.US,D,20160728,000000,23.78,23.97,23.78,23.86,52684,0
+BAC_E.US,D,20160729,000000,23.8501,23.89,23.77,23.85,23730,0
+BAC_E.US,D,20160801,000000,23.77,23.88,23.77,23.88,5632,0
+BAC_E.US,D,20160802,000000,23.79,23.8,23.7,23.72,26960,0
+BAC_E.US,D,20160803,000000,23.7,23.83,23.7,23.79,7455,0
+BAC_E.US,D,20160804,000000,23.79,23.8,23.757,23.8,19507,0
+BAC_E.US,D,20160805,000000,23.75,23.85,23.75,23.81,7431,0
+BAC_E.US,D,20160808,000000,23.75,23.88,23.7392,23.86,22113,0
+BAC_E.US,D,20160809,000000,23.85,23.86,23.792,23.8325,14054,0
+BAC_E.US,D,20160810,000000,23.85,23.86,23.78,23.83,18545,0
+BAC_E.US,D,20160811,000000,23.83,23.9899,23.8,23.91,46019,0
+BAC_E.US,D,20160812,000000,23.9,23.9393,23.85,23.89,11332,0
+BAC_E.US,D,20160815,000000,23.93,24.13,23.93,24.07,78476,0
+BAC_E.US,D,20160816,000000,24.07,24.07,23.9,23.96,47118,0
+BAC_E.US,D,20160817,000000,24.05,24.13,23.928,24.13,30284,0
+BAC_E.US,D,20160818,000000,24.02,24.1799,24.02,24.17,38870,0
+BAC_E.US,D,20160819,000000,24.13,24.27,24.07,24.2508,64465,0
+BAC_E.US,D,20160822,000000,24.25,24.28,24.2,24.23,26334,0
+BAC_E.US,D,20160823,000000,24.28,24.34,24.28,24.34,17867,0
+BAC_E.US,D,20160824,000000,24.259,24.34,24.259,24.3156,16051,0
+BAC_E.US,D,20160825,000000,24.37,24.37,24.264,24.264,8844,0
+BAC_E.US,D,20160826,000000,24.33,24.34,24.3,24.3,11673,0
+BAC_E.US,D,20160829,000000,24.35,24.35,24.28,24.28,31819,0
+BAC_E.US,D,20160830,000000,24.35,24.38,24.3,24.32,20436,0
+BAC_E.US,D,20160831,000000,24.3074,24.39,24.296,24.35,53502,0
+BAC_E.US,D,20160901,000000,24.38,24.39,24.31,24.39,8500,0
+BAC_E.US,D,20160902,000000,24.3527,24.39,24.3001,24.33,10379,0
+BAC_E.US,D,20160906,000000,24.35,24.35,24.28,24.31,54103,0
+BAC_E.US,D,20160907,000000,24.36,24.4399,24.2958,24.38,32921,0
+BAC_E.US,D,20160908,000000,24.38,24.49,24.31,24.49,39342,0
+BAC_E.US,D,20160909,000000,24.43,24.43,24.26,24.31,12151,0
+BAC_E.US,D,20160912,000000,24.38,24.45,24.33,24.41,58798,0
+BAC_E.US,D,20160913,000000,24.38,24.4699,24.3355,24.38,25305,0
+BAC_E.US,D,20160914,000000,24.33,24.5699,24.33,24.51,57910,0
+BAC_E.US,D,20160915,000000,24.4,24.64,24.4,24.52,63493,0
+BAC_E.US,D,20160916,000000,24.64,24.64,24.4,24.53,24457,0
+BAC_E.US,D,20160919,000000,24.54,24.61,24.5087,24.6,25463,0
+BAC_E.US,D,20160920,000000,24.56,24.71,24.46,24.5458,41322,0
+BAC_E.US,D,20160921,000000,24.65,24.74,24.54,24.69,69333,0
+BAC_E.US,D,20160922,000000,24.6501,24.7,24.52,24.63,78303,0
+BAC_E.US,D,20160923,000000,24.55,24.66,24.5001,24.66,6563,0
+BAC_E.US,D,20160926,000000,24.6,24.69,24.5166,24.605,39455,0
+BAC_E.US,D,20160927,000000,24.52,24.6052,24.46,24.47,57892,0
+BAC_E.US,D,20160928,000000,24.4,24.6999,24.4,24.6928,17124,0
+BAC_E.US,D,20160929,000000,24.6819,24.7,24.51,24.6,20911,0
+BAC_E.US,D,20160930,000000,24.4754,24.6,24.41,24.57,47359,0
+BAC_E.US,D,20161003,000000,24.48,24.58,24.45,24.57,165641,0
+BAC_E.US,D,20161004,000000,24.5,24.59,24.5,24.52,68393,0
+BAC_E.US,D,20161005,000000,24.56,24.65,24.47,24.65,109204,0
+BAC_E.US,D,20161006,000000,24.59,25.205,24.562,25.1,165536,0
+BAC_E.US,D,20161007,000000,25.05,25.1622,24.59,24.62,262242,0
+BAC_E.US,D,20161010,000000,24.91,26.35,24.91,26.26,865014,0
+BAC_E.US,D,20161011,000000,26.19,26.27,25.41,25.62,808407,0
+BAC_E.US,D,20161012,000000,25.34,25.65,25.3301,25.57,409832,0
+BAC_E.US,D,20161013,000000,25.49,26.18,25.49,26.15,403144,0
+BAC_E.US,D,20161014,000000,26.05,26.62,26,26.36,336884,0
+BAC_E.US,D,20161017,000000,26.26,26.48,26.14,26.38,359284,0
+BAC_E.US,D,20161018,000000,26.37,26.68,26.28,26.29,536612,0
+BAC_E.US,D,20161019,000000,26.23,26.45,25.62,26.21,329001,0
+BAC_E.US,D,20161020,000000,26.07,26.35,26.04,26.15,337960,0
+BAC_E.US,D,20161021,000000,26.03,26.1,24.64,24.64,1341778,0
+BAC_E.US,D,20161024,000000,24.46,24.54,23.48,23.52,699101,0
+BAC_E.US,D,20161025,000000,23.55,23.7,22.92,22.95,589282,0
+BAC_E.US,D,20161026,000000,22.78,23.34,22.78,23.0505,355340,0
+BAC_E.US,D,20161027,000000,22.95,23.1,22.87,22.97,107113,0
+BAC_E.US,D,20161028,000000,23.08,23.1,22.77,22.85,91825,0
+BAC_E.US,D,20161031,000000,22.86,22.98,22.811,22.88,72889,0
+BAC_E.US,D,20161101,000000,22.81,22.87,22.6,22.61,80874,0
+BAC_E.US,D,20161102,000000,22.69,22.9,22.69,22.86,64451,0
+BAC_E.US,D,20161103,000000,22.8296,23.08,22.81,22.81,65244,0
+BAC_E.US,D,20161104,000000,22.9,22.98,22.8,22.89,26343,0
+BAC_E.US,D,20161107,000000,23.06,23.15,22.92,22.92,37886,0
+BAC_E.US,D,20161108,000000,22.99,22.99,22.78,22.807,60556,0
+BAC_E.US,D,20161109,000000,22.77,22.93,22.63,22.69,43351,0
+BAC_E.US,D,20161110,000000,22.69,22.7,22.05,22.22,68445,0
+BAC_E.US,D,20161111,000000,22.21,22.3185,21.81,21.83,45080,0
+BAC_E.US,D,20161114,000000,22.11,22.11,21.13,21.57,77176,0
+BAC_E.US,D,20161115,000000,21.82,22.25,21.427,22.04,82393,0
+BAC_E.US,D,20161116,000000,22.25,22.3417,21.95,22.02,39116,0
+BAC_E.US,D,20161117,000000,22.08,22.2099,22.02,22.11,20590,0
+BAC_E.US,D,20161118,000000,22.1751,22.2127,21.82,22.1,17174,0
+BAC_E.US,D,20161121,000000,21.97,22.29,21.95,22.25,27248,0
+BAC_E.US,D,20161122,000000,22.16,22.29,22.08,22.12,17287,0
+BAC_E.US,D,20161123,000000,22.13,22.13,21.91,22.06,16675,0
+BAC_E.US,D,20161125,000000,22.1511,22.23,22.07,22.1891,15652,0
+BAC_E.US,D,20161128,000000,22.22,22.28,22.155,22.18,25651,0
+BAC_E.US,D,20161129,000000,22.18,22.4173,22.18,22.2,37853,0
+BAC_E.US,D,20161130,000000,22.36,22.36,22.02,22.12,27933,0
+BAC_E.US,D,20161201,000000,22.0035,22.0035,21.9,21.91,26226,0
+BAC_E.US,D,20161202,000000,21.92,22.0456,21.75,21.8,37161,0
+BAC_E.US,D,20161205,000000,21.72,21.88,21.72,21.8771,18285,0
+BAC_E.US,D,20161206,000000,21.9703,22,21.85,21.85,51547,0
+BAC_E.US,D,20161207,000000,22,22,21.86,21.8975,42592,0
+BAC_E.US,D,20161208,000000,21.94,22,21.85,21.92,48568,0
+BAC_E.US,D,20161209,000000,22.05,22.09,21.85,21.89,92057,0
+BAC_E.US,D,20161212,000000,22,22,21.76,21.76,30313,0
+BAC_E.US,D,20161213,000000,21.76,21.8251,21.6152,21.65,29318,0
+BAC_E.US,D,20161214,000000,21.65,21.779,21.5,21.56,30573,0
+BAC_E.US,D,20161215,000000,21.63,21.77,21.4977,21.69,58279,0
+BAC_E.US,D,20161216,000000,21.73,21.7499,21.36,21.6,60813,0
+BAC_E.US,D,20161219,000000,21.7746,21.83,21.7,21.74,46639,0
+BAC_E.US,D,20161220,000000,21.67,21.8,21.65,21.76,137780,0
+BAC_E.US,D,20161221,000000,21.76,21.96,21.76,21.81,46567,0
+BAC_E.US,D,20161222,000000,21.89,21.9841,21.87,21.87,69384,0
+BAC_E.US,D,20161223,000000,21.92,22.06,21.73,21.82,30249,0
+BAC_E.US,D,20161227,000000,21.74,21.84,21.66,21.83,43474,0
+BAC_E.US,D,20161228,000000,21.86,21.87,21.7,21.79,23075,0
+BAC_E.US,D,20161229,000000,21.85,21.95,21.78,21.88,38025,0
+BAC_E.US,D,20161230,000000,21.899,21.9121,21.8,21.83,59582,0
+BAC_E.US,D,20170103,000000,21.91,22.1,21.881,22.03,24739,0
+BAC_E.US,D,20170104,000000,22.15,22.32,22.1197,22.27,48492,0
+BAC_E.US,D,20170105,000000,22.36,22.375,21.94,22.14,51478,0
+BAC_E.US,D,20170106,000000,22.1,22.39,22.1,22.19,44495,0
+BAC_E.US,D,20170109,000000,22.3,22.33,22.16,22.28,46833,0
+BAC_E.US,D,20170110,000000,22.32,22.41,22.22,22.33,39611,0
+BAC_E.US,D,20170111,000000,22.3212,22.44,22.31,22.41,52860,0
+BAC_E.US,D,20170112,000000,22.45,22.52,22.34,22.48,21956,0
+BAC_E.US,D,20170113,000000,22.55,22.6,22.46,22.5,27043,0
+BAC_E.US,D,20170117,000000,22.58,22.7,22.51,22.51,64695,0
+BAC_E.US,D,20170118,000000,22.57,22.69,22.51,22.57,48042,0
+BAC_E.US,D,20170119,000000,22.55,22.55,22.3,22.37,45549,0
+BAC_E.US,D,20170120,000000,22.38,22.44,22.29,22.44,28207,0
+BAC_E.US,D,20170123,000000,22.49,22.6,22.33,22.41,51560,0
+BAC_E.US,D,20170124,000000,22.44,22.52,22.35,22.39,30282,0
+BAC_E.US,D,20170125,000000,22.43,22.43,22.2998,22.3,40447,0
+BAC_E.US,D,20170126,000000,22.27,22.45,22.27,22.395,17958,0
+BAC_E.US,D,20170127,000000,22.0708,22.23,22,22.04,51951,0
+BAC_E.US,D,20170130,000000,22.07,22.18,22.06,22.07,34622,0
+BAC_E.US,D,20170131,000000,22.07,22.15,22.07,22.14,44067,0
+BAC_E.US,D,20170201,000000,22.15,22.1799,22.0427,22.08,23113,0
+BAC_E.US,D,20170202,000000,22.09,22.2,22.08,22.19,30304,0
+BAC_E.US,D,20170203,000000,22.22,22.34,22.18,22.18,40315,0
+BAC_E.US,D,20170206,000000,22.22,22.29,22.21,22.21,42492,0
+BAC_E.US,D,20170207,000000,22.25,22.3,22.25,22.28,26339,0
+BAC_E.US,D,20170208,000000,22.38,22.39,22.2518,22.37,99308,0
+BAC_E.US,D,20170209,000000,22.35,22.4,22.25,22.33,42101,0
+BAC_E.US,D,20170210,000000,22.27,22.33,22.13,22.16,143663,0
+BAC_E.US,D,20170213,000000,22.18,22.25,22.17,22.17,51222,0
+BAC_E.US,D,20170214,000000,22.23,22.23,21.97,22.07,72070,0
+BAC_E.US,D,20170215,000000,21.97,22.11,21.95,22,45335,0
+BAC_E.US,D,20170216,000000,22.05,22.2,22.02,22.19,59446,0
+BAC_E.US,D,20170217,000000,22.21,22.2678,22.15,22.21,27888,0
+BAC_E.US,D,20170221,000000,22.24,22.32,22.1791,22.27,48191,0
+BAC_E.US,D,20170222,000000,22.33,22.41,22.32,22.35,31322,0
+BAC_E.US,D,20170223,000000,22.3,22.45,22.3,22.44,38913,0
+BAC_E.US,D,20170224,000000,22.51,22.59,22.4999,22.54,26255,0
+BAC_E.US,D,20170227,000000,22.5415,22.6126,22.5001,22.545,31171,0
+BAC_E.US,D,20170228,000000,22.51,22.61,22.46,22.55,43640,0
+BAC_E.US,D,20170301,000000,22.48,22.59,22.4552,22.5,70373,0
+BAC_E.US,D,20170302,000000,22.5224,22.5224,22.4234,22.48,61977,0
+BAC_E.US,D,20170303,000000,22.4,22.47,22.38,22.46,30008,0
+BAC_E.US,D,20170306,000000,22.45,22.45,22.37,22.45,46225,0
+BAC_E.US,D,20170307,000000,22.53,22.53,22.44,22.53,34679,0
+BAC_E.US,D,20170308,000000,22.53,22.5307,22.33,22.47,36281,0
+BAC_E.US,D,20170309,000000,22.45,22.45,22.365,22.44,44039,0
+BAC_E.US,D,20170310,000000,22.425,22.55,22.38,22.41,46703,0
+BAC_E.US,D,20170313,000000,22.44,22.48,22.4,22.41,38810,0
+BAC_E.US,D,20170314,000000,22.4,22.53,22.385,22.42,25689,0
+BAC_E.US,D,20170315,000000,22.52,22.58,22.45,22.52,32237,0
+BAC_E.US,D,20170316,000000,22.52,22.69,22.455,22.68,64245,0
+BAC_E.US,D,20170317,000000,22.78,22.82,22.7,22.74,56960,0
+BAC_E.US,D,20170320,000000,22.76,23.03,22.76,22.91,44863,0
+BAC_E.US,D,20170321,000000,22.91,23.03,22.785,22.92,58819,0
+BAC_E.US,D,20170322,000000,22.86,22.99,22.86,22.99,19988,0
+BAC_E.US,D,20170323,000000,22.93,22.9886,22.79,22.87,53396,0
+BAC_E.US,D,20170324,000000,22.91,22.93,22.82,22.93,22456,0
+BAC_E.US,D,20170327,000000,22.89,22.94,22.82,22.89,9910,0
+BAC_E.US,D,20170328,000000,22.92,23.1,22.92,22.99,35863,0
+BAC_E.US,D,20170329,000000,23.05,23.0935,22.96,23.05,46799,0
+BAC_E.US,D,20170330,000000,23.06,23.42,23.0302,23.27,74069,0
+BAC_E.US,D,20170331,000000,23.32,23.42,23.2,23.26,21306,0
+BAC_E.US,D,20170403,000000,23.2353,23.37,23.23,23.37,20504,0
+BAC_E.US,D,20170404,000000,23.4,23.4,23.2307,23.3,41429,0
+BAC_E.US,D,20170405,000000,23.24,23.5,23.14,23.14,43327,0
+BAC_E.US,D,20170406,000000,23.16,23.4,23.09,23.4,22535,0
+BAC_E.US,D,20170407,000000,23.43,23.46,23.34,23.34,17373,0
+BAC_E.US,D,20170410,000000,23.38,23.38,23.23,23.24,13671,0
+BAC_E.US,D,20170411,000000,23.29,23.306,23.1533,23.18,17381,0
+BAC_E.US,D,20170412,000000,23.2205,23.25,23.1,23.2,12937,0
+BAC_E.US,D,20170413,000000,23.32,23.32,23.2,23.31,19355,0
+BAC_E.US,D,20170417,000000,23.33,23.33,23.2511,23.27,16015,0
+BAC_E.US,D,20170418,000000,23.3,23.44,23.21,23.4,86326,0
+BAC_E.US,D,20170419,000000,23.41,23.41,23.24,23.3,15321,0
+BAC_E.US,D,20170420,000000,23.3,23.32,23.227,23.25,23650,0
+BAC_E.US,D,20170421,000000,23.2625,23.3,23.22,23.3,12438,0
+BAC_E.US,D,20170424,000000,23.35,23.47,23.35,23.47,39334,0
+BAC_E.US,D,20170425,000000,23.47,23.54,23.4136,23.49,35751,0
+BAC_E.US,D,20170426,000000,23.2518,23.29,23.1999,23.29,12264,0
+BAC_E.US,D,20170427,000000,23.29,23.33,23.15,23.23,43046,0
+BAC_E.US,D,20170428,000000,23.17,23.31,23.17,23.22,34045,0
+BAC_E.US,D,20170501,000000,23.24,23.25,23.16,23.24,20884,0
+BAC_E.US,D,20170502,000000,23.24,23.28,23.2,23.24,25806,0
+BAC_E.US,D,20170503,000000,23.2,23.25,23.1828,23.21,23761,0
+BAC_E.US,D,20170504,000000,23.27,23.2832,23.15,23.27,14315,0
+BAC_E.US,D,20170505,000000,23.3,23.37,23.21,23.29,33698,0
+BAC_E.US,D,20170508,000000,23.33,23.4142,23.19,23.41,44289,0
+BAC_E.US,D,20170509,000000,23.3331,23.53,23.3244,23.35,20120,0
+BAC_E.US,D,20170510,000000,23.44,23.4672,23.26,23.32,23409,0
+BAC_E.US,D,20170511,000000,23.32,23.49,23.26,23.29,21597,0
+BAC_E.US,D,20170512,000000,23.46,23.69,23.39,23.64,18958,0
+BAC_E.US,D,20170515,000000,23.82,23.82,23.47,23.63,39958,0
+BAC_E.US,D,20170516,000000,23.64,23.64,23.4575,23.579,15000,0
+BAC_E.US,D,20170517,000000,23.43,23.63,23.43,23.5,14078,0
+BAC_E.US,D,20170518,000000,23.5,23.6885,23.5,23.62,13542,0
+BAC_E.US,D,20170519,000000,23.68,23.72,23.609,23.7099,10180,0
+BAC_E.US,D,20170522,000000,23.7485,23.79,23.52,23.58,16779,0
+BAC_E.US,D,20170523,000000,23.571,23.75,23.561,23.59,18889,0
+BAC_E.US,D,20170524,000000,23.54,23.67,23.42,23.47,23264,0
+BAC_E.US,D,20170525,000000,23.47,23.61,23.4401,23.53,19653,0
+BAC_E.US,D,20170526,000000,23.45,23.64,23.45,23.59,10747,0
+BAC_E.US,D,20170530,000000,23.595,23.65,23.45,23.57,15489,0
+BAC_E.US,D,20170531,000000,23.52,23.69,23.52,23.6597,21462,0
+BAC_E.US,D,20170601,000000,23.7,23.7,23.49,23.59,23154,0
+BAC_E.US,D,20170602,000000,23.61,23.7,23.47,23.69,13002,0
+BAC_E.US,D,20170605,000000,23.69,23.86,23.55,23.68,25135,0
+BAC_E.US,D,20170606,000000,23.62,23.86,23.611,23.8599,30698,0
+BAC_E.US,D,20170607,000000,23.76,23.91,23.67,23.91,20457,0
+BAC_E.US,D,20170608,000000,23.9,24.15,23.81,23.99,27867,0
+BAC_E.US,D,20170609,000000,23.99,24.16,23.9546,23.9797,7589,0
+BAC_E.US,D,20170612,000000,23.95,24.08,23.82,23.94,14963,0
+BAC_E.US,D,20170613,000000,23.99,24.16,23.84,23.85,16832,0
+BAC_E.US,D,20170614,000000,23.9,24.145,23.83,24.13,27677,0
+BAC_E.US,D,20170615,000000,24.09,24.29,24.01,24.29,30031,0
+BAC_E.US,D,20170616,000000,24.29,24.45,23.95,24.28,30373,0
+BAC_E.US,D,20170619,000000,24.44,24.5,24.24,24.24,30082,0
+BAC_E.US,D,20170620,000000,24.25,24.45,24.22,24.25,37708,0
+BAC_E.US,D,20170621,000000,24.36,24.41,24.2,24.3144,23370,0
+BAC_E.US,D,20170622,000000,24.3,24.3,24.06,24.08,12984,0
+BAC_E.US,D,20170623,000000,24.07,24.34,24.07,24.25,16664,0
+BAC_E.US,D,20170626,000000,24.2506,24.29,24.1628,24.28,22313,0
+BAC_E.US,D,20170627,000000,24.2513,24.29,24.1797,24.2,8875,0
+BAC_E.US,D,20170628,000000,24.18,24.409,24.18,24.31,30612,0
+BAC_E.US,D,20170629,000000,24.31,24.32,24.1149,24.12,17494,0
+BAC_E.US,D,20170630,000000,24.18,24.404,24.05,24.18,20809,0
+BAC_E.US,D,20170703,000000,24.18,24.33,24.15,24.16,3834,0
+BAC_E.US,D,20170705,000000,24.217,24.5,24.08,24.4,48388,0
+BAC_E.US,D,20170706,000000,24.33,24.45,24.29,24.3744,18616,0
+BAC_E.US,D,20170707,000000,24.42,24.5,24.4,24.5,36336,0
+BAC_E.US,D,20170710,000000,24.5,24.6593,24.45,24.47,33578,0
+BAC_E.US,D,20170711,000000,24.56,24.56,24.3,24.484,15568,0
+BAC_E.US,D,20170712,000000,24.45,24.61,24.31,24.59,29485,0
+BAC_E.US,D,20170713,000000,24.64,24.65,24.38,24.54,20053,0
+BAC_E.US,D,20170714,000000,24.54,24.96,24.47,24.88,26016,0
+BAC_E.US,D,20170717,000000,24.88,24.88,24.67,24.79,19291,0
+BAC_E.US,D,20170718,000000,24.66,24.79,24.66,24.73,6894,0
+BAC_E.US,D,20170719,000000,24.72,24.88,24.72,24.76,7227,0
+BAC_E.US,D,20170720,000000,24.74,24.99,24.716,24.82,19337,0
+BAC_E.US,D,20170721,000000,24.9148,25,24.828,25,24704,0
+BAC_E.US,D,20170724,000000,25,25,24.8,24.8,32798,0
+BAC_E.US,D,20170725,000000,24.8,25,24.8,24.9121,52355,0
+BAC_E.US,D,20170726,000000,24.9,25.09,24.81,24.81,20461,0
+BAC_E.US,D,20170727,000000,24.51,24.789,24.49,24.61,30995,0
+BAC_E.US,D,20170728,000000,24.665,24.8,24.5778,24.76,8216,0
+BAC_E.US,D,20170731,000000,24.8,24.99,24.56,24.99,21329,0
+BAC_E.US,D,20170801,000000,24.98,24.99,24.93,24.96,25409,0
+BAC_E.US,D,20170802,000000,24.895,24.895,24.7351,24.8388,13980,0
+BAC_E.US,D,20170803,000000,24.7101,24.99,24.7101,24.8,22524,0
+BAC_E.US,D,20170804,000000,24.96,24.96,24.498,24.742,26417,0
+BAC_E.US,D,20170807,000000,24.78,24.78,24.55,24.6,26199,0
+BAC_E.US,D,20170808,000000,24.625,24.65,24.56,24.6,18997,0
+BAC_E.US,D,20170809,000000,24.72,24.72,24.5319,24.56,11501,0
+BAC_E.US,D,20170810,000000,24.64,24.71,24.44,24.56,50291,0
+BAC_E.US,D,20170811,000000,24.71,24.71,24.51,24.54,14945,0
+BAC_E.US,D,20170814,000000,24.61,24.81,24.6,24.81,8802,0
+BAC_E.US,D,20170815,000000,24.81,24.81,24.3865,24.46,13657,0
+BAC_E.US,D,20170816,000000,24.66,24.7199,24.46,24.47,36050,0
+BAC_E.US,D,20170817,000000,24.43,24.4566,24.3662,24.3662,7105,0
+BAC_E.US,D,20170818,000000,24.38,24.48,24.13,24.13,23273,0
+BAC_E.US,D,20170821,000000,24.28,24.3092,24.15,24.21,8130,0
+BAC_E.US,D,20170822,000000,24.2,24.3999,24.18,24.19,15256,0
+BAC_E.US,D,20170823,000000,24.2916,24.64,24.19,24.48,15702,0
+BAC_E.US,D,20170824,000000,24.38,24.45,24.34,24.37,41104,0
+BAC_E.US,D,20170825,000000,24.42,24.44,24.34,24.44,41667,0
+BAC_E.US,D,20170828,000000,24.35,24.6648,24.35,24.47,102892,0
+BAC_E.US,D,20170829,000000,24.41,24.505,24.41,24.5,15670,0
+BAC_E.US,D,20170830,000000,24.5,24.876,24.5,24.87,67072,0
+BAC_E.US,D,20170831,000000,24.857,24.96,24.55,24.94,64694,0
+BAC_E.US,D,20170901,000000,24.96,24.96,24.77,24.9,62586,0
+BAC_E.US,D,20170905,000000,24.68,24.85,24.68,24.728,15476,0
+BAC_E.US,D,20170906,000000,24.87,24.99,24.7201,24.84,42528,0
+BAC_E.US,D,20170907,000000,24.8872,24.8872,24.74,24.74,8701,0
+BAC_E.US,D,20170908,000000,24.711,24.759,24.5,24.54,13679,0
+BAC_E.US,D,20170911,000000,24.6,24.64,24.43,24.52,19264,0
+BAC_E.US,D,20170912,000000,24.43,24.53,24.34,24.48,16832,0
+BAC_E.US,D,20170913,000000,24.4126,24.5636,24.4,24.4,10803,0
+BAC_E.US,D,20170914,000000,24.495,24.68,24.39,24.47,17597,0
+BAC_E.US,D,20170915,000000,24.5488,24.57,24.4511,24.53,21229,0
+BAC_E.US,D,20170918,000000,24.586,24.72,24.44,24.45,11962,0
+BAC_E.US,D,20170919,000000,24.5,24.6757,24.47,24.57,14566,0
+BAC_E.US,D,20170920,000000,24.52,24.56,24.431,24.51,14884,0
+BAC_E.US,D,20170921,000000,24.53,24.65,24.51,24.62,10196,0
+BAC_E.US,D,20170922,000000,24.62,24.62,24.463,24.49,3902,0
+BAC_E.US,D,20170925,000000,24.6,24.6,24.461,24.5029,14599,0
+BAC_E.US,D,20170926,000000,24.43,24.6,24.399,24.6,26915,0
+BAC_E.US,D,20170927,000000,24.5,24.51,24.45,24.49,16172,0
+BAC_E.US,D,20170928,000000,24.35,24.62,24.35,24.52,10861,0
+BAC_E.US,D,20170929,000000,24.655,24.78,24.5651,24.78,8591,0
+BAC_E.US,D,20171002,000000,24.66,24.68,24.53,24.55,11171,0
+BAC_E.US,D,20171003,000000,24.6,24.7,24.43,24.4981,40483,0
+BAC_E.US,D,20171004,000000,24.53,24.591,24.43,24.51,14461,0
+BAC_E.US,D,20171005,000000,24.5,24.6385,24.5,24.5,12818,0
+BAC_E.US,D,20171006,000000,24.57,24.57,24.42,24.4538,20920,0
+BAC_E.US,D,20171009,000000,24.52,24.52,24.38,24.44,15501,0
+BAC_E.US,D,20171010,000000,24.44,24.71,24.4251,24.56,22943,0
+BAC_E.US,D,20171011,000000,24.68,24.6984,24.6166,24.66,12023,0
+BAC_E.US,D,20171012,000000,24.56,24.629,24.46,24.5,26068,0
+BAC_E.US,D,20171013,000000,24.49,24.55,24.4801,24.5,15280,0
+BAC_E.US,D,20171016,000000,24.5,24.5,24.43,24.49,25913,0
+BAC_E.US,D,20171017,000000,24.5,24.52,24.4,24.41,18866,0
+BAC_E.US,D,20171018,000000,24.4,24.489,24.34,24.489,10641,0
+BAC_E.US,D,20171019,000000,24.4,24.5,24.3998,24.5,12138,0
+BAC_E.US,D,20171020,000000,24.485,24.5,24.442,24.48,19869,0
+BAC_E.US,D,20171023,000000,24.53,24.53,24.43,24.44,27802,0
+BAC_E.US,D,20171024,000000,24.48,24.5,24.32,24.34,10837,0
+BAC_E.US,D,20171025,000000,24.37,24.37,24.16,24.285,12050,0
+BAC_E.US,D,20171026,000000,24.2,24.4,24.2,24.27,15189,0
+BAC_E.US,D,20171027,000000,24.32,24.35,24.24,24.3,10869,0
+BAC_E.US,D,20171030,000000,24.01,24.095,23.19,23.35,52100,0
+BAC_E.US,D,20171031,000000,23.6,24.03,23.526,23.86,25956,0
+BAC_E.US,D,20171101,000000,23.96,24.009,23.77,23.89,9497,0
+BAC_E.US,D,20171102,000000,23.85,23.9894,23.85,23.95,19993,0
+BAC_E.US,D,20171103,000000,23.85,23.99,23.85,23.94,17648,0
+BAC_E.US,D,20171106,000000,23.94,24.03,23.725,23.849,30087,0
+BAC_E.US,D,20171107,000000,23.8357,23.8357,23.71,23.71,10880,0
+BAC_E.US,D,20171108,000000,23.83,23.88,23.7348,23.74,13213,0
+BAC_E.US,D,20171109,000000,24.01,24.2265,23.83,23.83,7267,0
+BAC_E.US,D,20171110,000000,23.83,23.975,23.76,23.8,20296,0
+BAC_E.US,D,20171113,000000,24.05,24.05,23.72,23.72,6507,0
+BAC_E.US,D,20171114,000000,23.7,23.71,23.51,23.63,14954,0
+BAC_E.US,D,20171115,000000,23.78,23.8,23.56,23.75,13855,0
+BAC_E.US,D,20171116,000000,23.8,23.8,23.59,23.75,17251,0
+BAC_E.US,D,20171117,000000,23.75,23.75,23.6381,23.73,17239,0
+BAC_E.US,D,20171120,000000,23.75,23.75,23.6,23.6754,11739,0
+BAC_E.US,D,20171121,000000,23.74,23.765,23.64,23.705,4585,0
+BAC_E.US,D,20171122,000000,23.845,23.9508,23.7741,23.905,7292,0
+BAC_E.US,D,20171124,000000,23.826,23.9115,23.6576,23.8,10798,0
+BAC_E.US,D,20171127,000000,23.75,23.95,23.65,23.66,51911,0
+BAC_E.US,D,20171128,000000,23.66,23.75,23.55,23.62,25732,0
+BAC_E.US,D,20171129,000000,23.53,23.61,23.25,23.28,51404,0
+BAC_E.US,D,20171130,000000,23.3,23.63,23.03,23.07,75208,0
+BAC_E.US,D,20171201,000000,23.16,23.19,23.03,23.15,29321,0
+BAC_E.US,D,20171204,000000,23.29,23.5,23.1496,23.38,27646,0
+BAC_E.US,D,20171205,000000,23.36,23.5866,23.35,23.5866,16152,0
+BAC_E.US,D,20171206,000000,23.55,23.55,23.336,23.4,18040,0
+BAC_E.US,D,20171207,000000,23.5,23.5,23.22,23.36,48777,0
+BAC_E.US,D,20171208,000000,23.5,23.53,23.37,23.5,28245,0
+BAC_E.US,D,20171211,000000,23.494,23.67,23.44,23.64,27859,0
+BAC_E.US,D,20171212,000000,23.68,23.74,23.55,23.56,23443,0
+BAC_E.US,D,20171213,000000,23.72,23.76,23.43,23.47,25520,0
+BAC_E.US,D,20171214,000000,23.59,23.79,23.59,23.625,36424,0
+BAC_E.US,D,20171215,000000,23.74,23.74,23.52,23.58,24474,0
+BAC_E.US,D,20171218,000000,23.55,23.69,23.5,23.5,28859,0
+BAC_E.US,D,20171219,000000,23.64,23.64,23.467,23.605,20452,0
+BAC_E.US,D,20171220,000000,23.615,23.615,23.555,23.57,17704,0
+BAC_E.US,D,20171221,000000,23.6,23.6,23.456,23.49,11364,0
+BAC_E.US,D,20171222,000000,23.42,23.5,23.4,23.5,11810,0
+BAC_E.US,D,20171226,000000,23.5,23.5414,23.48,23.5,18359,0
+BAC_E.US,D,20171227,000000,23.5,23.76,23.45,23.76,16893,0
+BAC_E.US,D,20171228,000000,23.7153,23.99,23.51,23.51,62890,0
+BAC_E.US,D,20171229,000000,23.68,24.23,23.21,23.82,107843,0
+BAC_E.US,D,20180102,000000,23.97,24.0911,23.7,23.85,42031,0
+BAC_E.US,D,20180103,000000,23.93,24.24,23.829,24.0894,43782,0
+BAC_E.US,D,20180104,000000,24.21,24.21,24.0711,24.13,15608,0
+BAC_E.US,D,20180105,000000,24.16,24.22,24.0898,24.22,15875,0
+BAC_E.US,D,20180108,000000,24.13,24.24,24.13,24.23,14305,0
+BAC_E.US,D,20180109,000000,24.12,24.36,24.12,24.25,7727,0
+BAC_E.US,D,20180110,000000,24.12,24.25,24.035,24.24,19318,0
+BAC_E.US,D,20180111,000000,24.3,24.44,24.0031,24.195,36324,0
+BAC_E.US,D,20180112,000000,24.1797,24.39,24.058,24.25,10811,0
+BAC_E.US,D,20180116,000000,24.24,24.29,24.0408,24.2,16234,0
+BAC_E.US,D,20180117,000000,24.2,24.39,24.19,24.37,14075,0
+BAC_E.US,D,20180118,000000,24.04,24.3799,24.0015,24.28,11556,0
+BAC_E.US,D,20180119,000000,24.2499,24.3158,24.01,24.01,27941,0
+BAC_E.US,D,20180122,000000,24.04,24.19,24.0101,24.1641,10131,0
+BAC_E.US,D,20180123,000000,24.19,24.29,24.11,24.21,17427,0
+BAC_E.US,D,20180124,000000,24.13,24.4,24.11,24.16,33876,0
+BAC_E.US,D,20180125,000000,24.3,24.3,24.1,24.12,43195,0
+BAC_E.US,D,20180126,000000,24.155,24.2856,24.11,24.23,21713,0
+BAC_E.US,D,20180129,000000,24.24,24.2799,23.8601,24.12,28549,0
+BAC_E.US,D,20180130,000000,23.6,23.71,23.6,23.71,41959,0
+BAC_E.US,D,20180131,000000,23.775,23.98,23.75,23.81,10704,0
+BAC_E.US,D,20180201,000000,23.92,23.925,23.63,23.68,14772,0
+BAC_E.US,D,20180202,000000,23.69,23.71,23.3612,23.46,33037,0
+BAC_E.US,D,20180205,000000,23.66,23.6786,23.49,23.58,11501,0
+BAC_E.US,D,20180206,000000,23.35,23.885,23.35,23.63,12201,0
+BAC_E.US,D,20180207,000000,23.72,23.7499,23.5,23.52,30155,0
+BAC_E.US,D,20180208,000000,23.51,23.565,23.32,23.3801,15530,0
+BAC_E.US,D,20180209,000000,23.36,23.426,23.2,23.2,13934,0
+BAC_E.US,D,20180212,000000,23.35,23.8,23.23,23.32,21349,0
+BAC_E.US,D,20180213,000000,23.57,23.57,23.231,23.415,4538,0
+BAC_E.US,D,20180214,000000,23.45,23.4601,23.3501,23.36,13178,0
+BAC_E.US,D,20180215,000000,23.65,23.65,23.352,23.491,17088,0
+BAC_E.US,D,20180216,000000,23.54,23.56,23.37,23.38,15899,0
+BAC_E.US,D,20180220,000000,23.48,23.49,23.34,23.3501,17664,0
+BAC_E.US,D,20180221,000000,23.21,23.42,23.21,23.24,27361,0
+BAC_E.US,D,20180222,000000,23.28,23.433,23.27,23.3269,41503,0
+BAC_E.US,D,20180223,000000,23.35,23.4899,23.3133,23.4899,16796,0
+BAC_E.US,D,20180226,000000,23.5,23.6,23.3444,23.41,22503,0
+BAC_E.US,D,20180227,000000,23.37,23.47,23.26,23.26,20260,0
+BAC_E.US,D,20180228,000000,23.45,23.45,23.27,23.32,19666,0
+BAC_E.US,D,20180301,000000,23.4,23.42,23.32,23.42,22187,0
+BAC_E.US,D,20180302,000000,23.28,23.506,23.28,23.4689,6083,0
+BAC_E.US,D,20180305,000000,23.5,23.74,23.3539,23.74,12173,0
+BAC_E.US,D,20180306,000000,23.7175,24.2489,23.71,24.2489,43644,0
+BAC_E.US,D,20180307,000000,24.2,24.25,23.9133,24.15,9637,0
+BAC_E.US,D,20180308,000000,24.1632,24.1632,23.7,23.99,19381,0
+BAC_E.US,D,20180309,000000,24.1,24.1,23.7501,23.87,15251,0
+BAC_E.US,D,20180312,000000,23.8,23.8451,23.725,23.76,4545,0
+BAC_E.US,D,20180313,000000,23.75,23.8,23.61,23.7609,9034,0
+BAC_E.US,D,20180314,000000,23.63,23.7345,23.615,23.7,4367,0
+BAC_E.US,D,20180315,000000,23.725,23.734,23.7008,23.73,6279,0
+BAC_E.US,D,20180316,000000,23.75,23.94,23.75,23.8,10908,0
+BAC_E.US,D,20180319,000000,23.8,23.85,23.62,23.62,6762,0
+BAC_E.US,D,20180320,000000,23.64,23.84,23.62,23.83,20724,0
+BAC_E.US,D,20180321,000000,23.66,23.84,23.56,23.74,9525,0
+BAC_E.US,D,20180322,000000,23.68,23.7199,23.655,23.69,6917,0
+BAC_E.US,D,20180323,000000,23.69,23.71,23.61,23.65,9194,0
+BAC_E.US,D,20180326,000000,23.65,23.7,23.585,23.67,8915,0
+BAC_E.US,D,20180327,000000,23.7,23.7,23.41,23.41,21427,0
+BAC_E.US,D,20180328,000000,23.58,23.64,23.5,23.51,6924,0
+BAC_E.US,D,20180329,000000,23.51,23.6134,23.5,23.53,10628,0
+BAC_E.US,D,20180402,000000,23.53,23.6799,23.51,23.52,15707,0
+BAC_E.US,D,20180403,000000,23.53,23.64,23.53,23.59,7678,0
+BAC_E.US,D,20180404,000000,23.6,23.6,23.4506,23.58,18050,0
+BAC_E.US,D,20180405,000000,23.47,23.47,23.26,23.43,34240,0
+BAC_E.US,D,20180406,000000,23.35,23.47,23.35,23.42,12152,0
+BAC_E.US,D,20180409,000000,23.42,23.43,23.38,23.4109,16612,0
+BAC_E.US,D,20180410,000000,23.47,23.5,23.4,23.49,18325,0
+BAC_E.US,D,20180411,000000,23.471,23.74,23.43,23.74,36673,0
+BAC_E.US,D,20180412,000000,23.58,23.75,23.55,23.75,11165,0
+BAC_E.US,D,20180413,000000,23.87,23.97,23.56,23.97,19906,0
+BAC_E.US,D,20180416,000000,23.75,23.96,23.71,23.89,16729,0
+BAC_E.US,D,20180417,000000,23.9,24,23.85,24,15522,0
+BAC_E.US,D,20180418,000000,24,24,23.85,23.9,13080,0
+BAC_E.US,D,20180419,000000,23.82,23.94,23.72,23.84,9586,0
+BAC_E.US,D,20180420,000000,23.75,24,23.75,24,17562,0
+BAC_E.US,D,20180423,000000,23.81,24.14,23.81,24.04,29431,0
+BAC_E.US,D,20180424,000000,24.09,24.1,23.859,23.955,28425,0
+BAC_E.US,D,20180425,000000,24,24.03,23.881,24.02,17088,0
+BAC_E.US,D,20180426,000000,23.86,24.02,23.86,24.02,7458,0
+BAC_E.US,D,20180427,000000,23.8,23.828,23.71,23.72,15095,0
+BAC_E.US,D,20180430,000000,23.77,23.81,23.71,23.72,18381,0
+BAC_E.US,D,20180501,000000,23.71,23.8,23.59,23.73,24636,0
+BAC_E.US,D,20180502,000000,23.741,23.7762,23.51,23.54,29780,0
+BAC_E.US,D,20180503,000000,23.56,23.67,23.53,23.57,16209,0
+BAC_E.US,D,20180504,000000,23.64,23.82,23.61,23.7432,10388,0
+BAC_E.US,D,20180507,000000,23.64,23.9,23.6,23.67,38843,0
+BAC_E.US,D,20180508,000000,23.72,23.7485,23.6,23.66,5627,0
+BAC_E.US,D,20180509,000000,23.6307,23.75,23.6,23.7,17368,0
+BAC_E.US,D,20180510,000000,23.73,23.73,23.64,23.6641,6353,0
+BAC_E.US,D,20180511,000000,23.7,23.7891,23.66,23.692,9298,0
+BAC_E.US,D,20180514,000000,23.6768,23.8799,23.65,23.77,18354,0
+BAC_E.US,D,20180515,000000,23.75,23.82,23.66,23.7052,18468,0
+BAC_E.US,D,20180516,000000,23.79,23.7907,23.61,23.76,33058,0
+BAC_E.US,D,20180517,000000,23.77,23.79,23.69,23.7185,12168,0
+BAC_E.US,D,20180518,000000,23.68,23.81,23.68,23.79,12517,0
+BAC_E.US,D,20180521,000000,23.765,23.86,23.721,23.8,15403,0
+BAC_E.US,D,20180522,000000,23.77,23.8377,23.61,23.72,80616,0
+BAC_E.US,D,20180523,000000,23.71,23.76,23.64,23.76,23330,0
+BAC_E.US,D,20180524,000000,23.78,23.78,23.66,23.72,8779,0
+BAC_E.US,D,20180525,000000,23.72,23.86,23.72,23.86,9828,0
+BAC_E.US,D,20180529,000000,23.72,23.9,23.65,23.65,20420,0
+BAC_E.US,D,20180530,000000,23.66,23.82,23.66,23.72,9802,0
+BAC_E.US,D,20180531,000000,23.82,23.92,23.76,23.77,17601,0
+BAC_E.US,D,20180601,000000,24.08,24.08,23.888,24.04,15275,0
+BAC_E.US,D,20180604,000000,24.05,24.2,23.95,24.08,13778,0
+BAC_E.US,D,20180605,000000,24.05,24.2,24.05,24.2,21632,0
+BAC_E.US,D,20180606,000000,24.0956,24.19,24.06,24.1733,10616,0
+BAC_E.US,D,20180607,000000,24.1298,24.13,24.0501,24.108,6841,0
+BAC_E.US,D,20180608,000000,24.0735,24.0735,24.01,24.0102,18153,0
+BAC_E.US,D,20180611,000000,24.01,24.18,23.9501,24.18,10273,0
+BAC_E.US,D,20180612,000000,24.085,24.0981,23.9688,24.04,7250,0
+BAC_E.US,D,20180613,000000,24.05,24.1,23.931,24.0016,58374,0
+BAC_E.US,D,20180614,000000,23.9314,24.09,23.93,24.075,23344,0
+BAC_E.US,D,20180615,000000,23.96,24.09,23.96,24.0747,13455,0
+BAC_E.US,D,20180618,000000,24.049,24.18,24.0311,24.1525,10967,0
+BAC_E.US,D,20180619,000000,24.05,24.1299,24.05,24.06,13166,0
+BAC_E.US,D,20180620,000000,24.02,24.16,24.02,24.14,16878,0
+BAC_E.US,D,20180621,000000,24.19,24.2,24.14,24.18,12567,0
+BAC_E.US,D,20180622,000000,24.1888,24.2,24.18,24.18,62966,0
+BAC_E.US,D,20180625,000000,24.101,24.199,24.09,24.1609,12371,0
+BAC_E.US,D,20180626,000000,24.1008,24.1546,24.04,24.15,9806,0
+BAC_E.US,D,20180627,000000,24.06,24.2,24.06,24.1995,8920,0
+BAC_E.US,D,20180628,000000,24.201,24.4,24.201,24.32,24583,0
+BAC_E.US,D,20180629,000000,24.33,24.49,24.25,24.49,32463,0
+BAC_E.US,D,20180702,000000,24.26,24.5,24.26,24.36,28754,0
+BAC_E.US,D,20180703,000000,24.375,24.4003,24.35,24.35,10240,0
+BAC_E.US,D,20180705,000000,24.27,24.4099,24.225,24.38,35575,0
+BAC_E.US,D,20180706,000000,24.42,24.45,24.2919,24.39,17692,0
+BAC_E.US,D,20180709,000000,24.4474,24.47,24.38,24.39,18173,0
+BAC_E.US,D,20180710,000000,24.37,24.47,24.35,24.4,16006,0
+BAC_E.US,D,20180711,000000,24.33,24.43,24.31,24.31,39658,0
+BAC_E.US,D,20180712,000000,24.39,24.39,24.23,24.28,15425,0
+BAC_E.US,D,20180713,000000,24.22,24.2649,24.16,24.22,9586,0
+BAC_E.US,D,20180716,000000,24.15,24.28,24.1,24.28,6957,0
+BAC_E.US,D,20180717,000000,24.13,24.285,24.13,24.2774,32402,0
+BAC_E.US,D,20180718,000000,24.271,24.37,24.235,24.27,20848,0
+BAC_E.US,D,20180719,000000,24.25,24.29,24.21,24.2668,15245,0
+BAC_E.US,D,20180720,000000,24.2999,24.42,24.14,24.42,26753,0
+BAC_E.US,D,20180723,000000,24.25,24.3682,24.12,24.1985,18126,0
+BAC_E.US,D,20180724,000000,24.2,24.29,24.11,24.29,8182,0
+BAC_E.US,D,20180725,000000,24.19,24.3542,24.19,24.333,4212,0
+BAC_E.US,D,20180726,000000,24.35,24.3699,24.3,24.3199,20595,0
+BAC_E.US,D,20180727,000000,24.31,24.38,24.29,24.3745,26769,0
+BAC_E.US,D,20180730,000000,24.12,24.29,24.087,24.215,18163,0
+BAC_E.US,D,20180731,000000,24.2279,24.23,24.2,24.23,12957,0
+BAC_E.US,D,20180801,000000,24.18,24.2,24.081,24.19,10060,0
+BAC_E.US,D,20180802,000000,24.1247,24.259,24.06,24.21,18841,0
+BAC_E.US,D,20180803,000000,24.15,24.285,24.102,24.16,19305,0
+BAC_E.US,D,20180806,000000,24.12,24.25,24.12,24.21,7880,0
+BAC_E.US,D,20180807,000000,24.08,24.2,24.05,24.06,12437,0
+BAC_E.US,D,20180808,000000,24.1489,24.1865,24.05,24.18,11947,0
+BAC_E.US,D,20180809,000000,24.2097,24.2097,24.18,24.19,5141,0
+BAC_E.US,D,20180810,000000,24.1801,24.2282,23.81,23.95,16010,0
+BAC_E.US,D,20180813,000000,24.12,24.148,23.97,23.97,4873,0
+BAC_E.US,D,20180814,000000,24.19,24.19,24,24.07,4755,0
+BAC_E.US,D,20180815,000000,24.15,24.151,23.96,24,15726,0
+BAC_E.US,D,20180816,000000,24.1,24.15,24,24.0935,9360,0
+BAC_E.US,D,20180817,000000,24.1364,24.14,24.03,24.14,23147,0
+BAC_E.US,D,20180820,000000,24.11,24.15,24.05,24.08,3426,0
+BAC_E.US,D,20180821,000000,24.08,24.2,24.08,24.08,12913,0
+BAC_E.US,D,20180822,000000,24.09,24.2187,24.09,24.1443,9436,0
+BAC_E.US,D,20180823,000000,24.21,24.21,24.121,24.1712,4736,0
+BAC_E.US,D,20180824,000000,24.15,24.2,24.1409,24.1409,2624,0
+BAC_E.US,D,20180827,000000,24.21,24.29,24.19,24.19,30532,0
+BAC_E.US,D,20180828,000000,24.185,24.26,24.141,24.23,10544,0
+BAC_E.US,D,20180829,000000,24.15,24.28,24.15,24.277,11131,0
+BAC_E.US,D,20180830,000000,24.25,24.409,24.25,24.3156,15530,0
+BAC_E.US,D,20180831,000000,24.28,24.409,24.28,24.3,9466,0
+BAC_E.US,D,20180904,000000,24.31,24.48,24.3,24.384,8145,0
+BAC_E.US,D,20180905,000000,24.35,24.39,24.26,24.36,15808,0
+BAC_E.US,D,20180906,000000,24.3,24.3728,24.26,24.2825,33361,0
+BAC_E.US,D,20180907,000000,24.18,24.23,24.06,24.18,12776,0
+BAC_E.US,D,20180910,000000,24.08,24.2781,24.08,24.24,11204,0
+BAC_E.US,D,20180911,000000,24.1018,24.2899,24.1018,24.25,9431,0
+BAC_E.US,D,20180912,000000,24.15,24.25,24.15,24.1827,9724,0
+BAC_E.US,D,20180913,000000,24.2005,24.25,24.04,24.21,8725,0
+BAC_E.US,D,20180914,000000,24.05,24.1986,24.0119,24.1,17414,0
+BAC_E.US,D,20180917,000000,24.1,24.18,24.1,24.12,12640,0
+BAC_E.US,D,20180918,000000,24.2035,24.23,24.1,24.1825,7230,0
+BAC_E.US,D,20180919,000000,24.13,24.165,24.01,24.05,17337,0
+BAC_E.US,D,20180920,000000,24.12,24.159,24.01,24.15,18121,0
+BAC_E.US,D,20180921,000000,24.16,24.1799,24.0898,24.1799,15890,0
+BAC_E.US,D,20180924,000000,24.23,24.23,24.095,24.23,22144,0
+BAC_E.US,D,20180925,000000,24.0478,24.29,24.0478,24.29,48802,0
+BAC_E.US,D,20180926,000000,24.2,24.2881,24.1612,24.21,12230,0
+BAC_E.US,D,20180927,000000,24.2618,24.2618,24.12,24.24,21321,0
+BAC_E.US,D,20180928,000000,24.2462,24.28,24.1607,24.28,16138,0
+BAC_E.US,D,20181001,000000,24.2378,24.2731,24.0126,24.2,22943,0
+BAC_E.US,D,20181002,000000,24.11,24.1384,24,24.1,30022,0
+BAC_E.US,D,20181003,000000,24.02,24.19,23.98,24,68058,0
+BAC_E.US,D,20181004,000000,23.96,24.02,23.86,24.02,65641,0
+BAC_E.US,D,20181005,000000,23.86,23.98,23.7601,23.98,19684,0
+BAC_E.US,D,20181008,000000,23.89,24.0084,23.8116,23.95,11077,0
+BAC_E.US,D,20181009,000000,23.93,23.98,23.8201,23.9,16201,0
+BAC_E.US,D,20181010,000000,23.9,23.9875,23.741,23.95,20246,0
+BAC_E.US,D,20181011,000000,23.88,24,23.81,23.91,20017,0
+BAC_E.US,D,20181012,000000,23.92,24,23.8005,23.98,20441,0
+BAC_E.US,D,20181015,000000,23.751,23.98,23.751,23.98,18023,0
+BAC_E.US,D,20181016,000000,23.88,23.9163,23.76,23.81,19479,0
+BAC_E.US,D,20181017,000000,23.81,23.8886,23.75,23.78,8636,0
+BAC_E.US,D,20181018,000000,23.73,23.8742,23.63,23.63,18274,0
+BAC_E.US,D,20181019,000000,23.63,23.97,23.63,23.97,20480,0
+BAC_E.US,D,20181022,000000,23.88,24.08,23.824,23.89,6973,0
+BAC_E.US,D,20181023,000000,23.8569,23.98,23.8119,23.98,2507,0
+BAC_E.US,D,20181024,000000,23.83,24.0475,23.81,23.81,13551,0
+BAC_E.US,D,20181025,000000,23.81,23.9581,23.67,23.7,23976,0
+BAC_E.US,D,20181026,000000,23.8289,23.8289,23.6118,23.7887,5012,0
+BAC_E.US,D,20181029,000000,23.6619,23.83,23.6339,23.6339,6690,0
+BAC_E.US,D,20181030,000000,23.35,23.434,23.34,23.34,8424,0
+BAC_E.US,D,20181031,000000,23.25,23.4319,23.17,23.2017,18661,0
+BAC_E.US,D,20181101,000000,23.21,23.4,23.21,23.38,23137,0
+BAC_E.US,D,20181102,000000,23.35,23.4809,23.24,23.26,8560,0
+BAC_E.US,D,20181105,000000,23.26,23.3491,23.11,23.1342,8092,0
+BAC_E.US,D,20181106,000000,23.1,23.34,23.1,23.1,4483,0
+BAC_E.US,D,20181107,000000,23.24,23.3,23.12,23.2339,19751,0
+BAC_E.US,D,20181108,000000,23.2016,23.3266,23.1222,23.1509,4551,0
+BAC_E.US,D,20181109,000000,23.09,23.1362,23.08,23.08,7366,0
+BAC_E.US,D,20181112,000000,23.1273,23.1273,22.86,22.98,13487,0
+BAC_E.US,D,20181113,000000,23.06,23.2021,22.64,22.67,21408,0
+BAC_E.US,D,20181114,000000,22.52,23.0066,22.52,22.52,8870,0
+BAC_E.US,D,20181115,000000,22.78,22.8444,22.15,22.35,17301,0
+BAC_E.US,D,20181116,000000,22.48,22.48,22.0454,22.0808,22873,0
+BAC_E.US,D,20181119,000000,21.96,22.04,21.5,21.54,25112,0
+BAC_E.US,D,20181120,000000,21.1,21.58,21.1,21.12,22779,0
+BAC_E.US,D,20181121,000000,21.3778,21.39,21.1622,21.39,13211,0
+BAC_E.US,D,20181123,000000,21.39,21.4239,21.15,21.26,5306,0
+BAC_E.US,D,20181126,000000,21.4408,21.4469,21.0501,21.22,14046,0
+BAC_E.US,D,20181127,000000,21.05,21.2436,21.02,21.14,16013,0
+BAC_E.US,D,20181128,000000,21.0737,21.2559,20.82,20.82,26276,0
+BAC_E.US,D,20181129,000000,20.75,20.75,20.28,20.4,47947,0
+BAC_E.US,D,20181130,000000,20.55,20.63,19.92,19.94,34125,0
+BAC_E.US,D,20181203,000000,20.44,20.44,19.53,19.53,79447,0
+BAC_E.US,D,20181204,000000,19.66,19.66,19.054,19.15,95260,0
+BAC_E.US,D,20181206,000000,19.12,19.5,18.85,19.5,161311,0
+BAC_E.US,D,20181207,000000,19.56,19.75,19.3921,19.52,96590,0
+BAC_E.US,D,20181210,000000,19.39,19.77,19.16,19.57,68902,0
+BAC_E.US,D,20181211,000000,19.66,19.77,19.32,19.53,44334,0
+BAC_E.US,D,20181212,000000,19.68,19.9,19.6,19.76,84475,0
+BAC_E.US,D,20181213,000000,19.72,19.77,19.23,19.36,47758,0
+BAC_E.US,D,20181214,000000,19.29,19.53,19.0401,19.53,26329,0
+BAC_E.US,D,20181217,000000,19.26,19.4132,19,19.18,57631,0
+BAC_E.US,D,20181218,000000,19.25,19.3,18.8601,19.15,92378,0
+BAC_E.US,D,20181219,000000,19.13,19.3,19,19.15,76311,0
+BAC_E.US,D,20181220,000000,19.03,19.13,18.65,18.72,56593,0
+BAC_E.US,D,20181221,000000,18.93,18.94,18.75,18.82,76731,0
+BAC_E.US,D,20181224,000000,18.61,18.91,18.2,18.5,35890,0
+BAC_E.US,D,20181226,000000,18.89,19.35,18.69,19.35,44648,0
+BAC_E.US,D,20181227,000000,19.2927,19.35,19.08,19.35,56605,0
+BAC_E.US,D,20181228,000000,19.25,19.64,19.18,19.43,80538,0
+BAC_E.US,D,20181231,000000,19.95,20.15,19.461,19.95,145068,0
+BAC_E.US,D,20190102,000000,19.94,20.39,19.69,20.39,28278,0
+BAC_E.US,D,20190103,000000,20.37,20.57,20.1,20.54,56752,0
+BAC_E.US,D,20190104,000000,20.64,20.85,20.55,20.85,31392,0
+BAC_E.US,D,20190107,000000,20.85,21.2859,20.82,20.95,50513,0
+BAC_E.US,D,20190108,000000,21,21.15,20.6701,20.785,31803,0
+BAC_E.US,D,20190109,000000,21.03,21.03,20.78,20.96,18536,0
+BAC_E.US,D,20190110,000000,20.86,20.96,20.7857,20.85,15547,0
+BAC_E.US,D,20190111,000000,20.81,20.89,20.74,20.79,10153,0
+BAC_E.US,D,20190114,000000,20.751,20.7562,20.55,20.61,13689,0
+BAC_E.US,D,20190115,000000,20.612,20.879,20.6,20.73,27113,0
+BAC_E.US,D,20190116,000000,20.8631,20.97,20.77,20.84,12691,0
+BAC_E.US,D,20190117,000000,20.8,20.95,20.73,20.86,14874,0
+BAC_E.US,D,20190118,000000,20.94,21.01,20.7902,21.01,43159,0
+BAC_E.US,D,20190122,000000,20.89,20.976,20.71,20.75,36378,0
+BAC_E.US,D,20190123,000000,20.77,20.8835,20.75,20.8692,24592,0
+BAC_E.US,D,20190124,000000,20.95,20.95,20.77,20.81,11711,0
+BAC_E.US,D,20190125,000000,20.97,21.33,20.831,21.33,15036,0
+BAC_E.US,D,20190128,000000,21.29,21.32,21.099,21.23,17866,0
+BAC_E.US,D,20190129,000000,21.32,21.48,21.2,21.26,27136,0
+BAC_E.US,D,20190130,000000,21.11,21.4192,21.11,21.2,30931,0
+BAC_E.US,D,20190131,000000,21.15,21.5629,21.15,21.28,50639,0
+BAC_E.US,D,20190201,000000,21.5,21.9041,21.01,21.28,29757,0
+BAC_E.US,D,20190204,000000,21.1,21.33,21.08,21.33,22365,0
+BAC_E.US,D,20190205,000000,21.25,21.2975,21.01,21.1,23069,0
+BAC_E.US,D,20190206,000000,20.94,21.19,20.9101,21.1,27579,0
+BAC_E.US,D,20190207,000000,20.96,21.19,20.96,21.19,18346,0
+BAC_E.US,D,20190208,000000,21.1877,21.1877,21.0019,21.0905,11915,0
+BAC_E.US,D,20190211,000000,21.15,21.15,20.98,21.1,6392,0
+BAC_E.US,D,20190212,000000,21.15,21.24,20.99,21.24,6620,0
+BAC_E.US,D,20190213,000000,21.23,21.24,21.0755,21.2,10675,0
+BAC_E.US,D,20190214,000000,21.07,21.4,21.03,21.39,18912,0
+BAC_E.US,D,20190215,000000,21.56,21.71,21.15,21.36,21836,0
+BAC_E.US,D,20190219,000000,21.43,21.7,21.3619,21.63,25055,0
+BAC_E.US,D,20190220,000000,21.69,21.69,21.37,21.4,12841,0
+BAC_E.US,D,20190221,000000,21.46,21.59,21.1822,21.47,31426,0
+BAC_E.US,D,20190222,000000,21.55,21.8,21.49,21.6501,12558,0
+BAC_E.US,D,20190225,000000,21.63,21.8,21.53,21.64,12182,0
+BAC_E.US,D,20190226,000000,21.64,22,21.63,21.9,29687,0
+BAC_E.US,D,20190227,000000,21.91,22.58,21.9,22.56,33618,0
+BAC_E.US,D,20190228,000000,22.41,22.86,22,22,70186,0
+BAC_E.US,D,20190301,000000,22.01,22.19,21.66,22.05,30814,0
+BAC_E.US,D,20190304,000000,22.16,22.4929,21.98,22.1483,23693,0
+BAC_E.US,D,20190305,000000,22.16,22.25,21.89,22.1,24024,0
+BAC_E.US,D,20190306,000000,22.05,22.18,22.03,22.15,18148,0
+BAC_E.US,D,20190307,000000,22.18,22.18,21.75,22.0894,17446,0
+BAC_E.US,D,20190308,000000,22.09,22.19,21.99,22.03,15227,0
+BAC_E.US,D,20190311,000000,22.0279,22.18,22.0279,22.101,11281,0
+BAC_E.US,D,20190312,000000,22.17,22.17,22.0468,22.16,11895,0
+BAC_E.US,D,20190313,000000,22.23,22.48,22.16,22.4,28730,0
+BAC_E.US,D,20190314,000000,22.46,22.46,22.2006,22.29,9691,0
+BAC_E.US,D,20190315,000000,22.29,22.399,22.2,22.2,8060,0
+BAC_E.US,D,20190318,000000,22.35,22.35,22.1,22.16,47492,0
+BAC_E.US,D,20190319,000000,22.35,22.35,22.1322,22.35,9099,0
+BAC_E.US,D,20190320,000000,22.34,22.34,21.41,21.84,59607,0
+BAC_E.US,D,20190321,000000,21.8059,21.9,21.7232,21.75,10293,0
+BAC_E.US,D,20190322,000000,21.7,21.85,21.54,21.61,13959,0
+BAC_E.US,D,20190325,000000,21.66,21.707,21.5215,21.6408,17054,0
+BAC_E.US,D,20190326,000000,21.75,21.9084,21.7,21.85,28728,0
+BAC_E.US,D,20190327,000000,21.85,22.34,21.85,22.33,45075,0
+BAC_E.US,D,20190328,000000,22.57,22.815,22.18,22.64,114577,0
+BAC_E.US,D,20190329,000000,22.52,22.55,22.02,22.02,116952,0
+BAC_E.US,D,20190401,000000,22.1,22.27,21.91,22.12,53803,0
+BAC_E.US,D,20190402,000000,22.24,22.24,22.061,22.1501,18382,0
+BAC_E.US,D,20190403,000000,22.07,22.22,22.06,22.06,12730,0
+BAC_E.US,D,20190404,000000,22.1446,22.21,22.08,22.1572,17140,0
+BAC_E.US,D,20190405,000000,22,22.25,22,22.1,10121,0
+BAC_E.US,D,20190408,000000,22.11,22.17,22.0215,22.08,14156,0
+BAC_E.US,D,20190409,000000,22.1287,22.23,22.001,22.03,6058,0
+BAC_E.US,D,20190410,000000,21.9687,22.0826,21.9647,22.011,16474,0
+BAC_E.US,D,20190411,000000,22.08,22.0844,22,22.05,10486,0
+BAC_E.US,D,20190412,000000,22.1,22.22,22.1,22.11,7423,0
+BAC_E.US,D,20190415,000000,22.206,22.37,22.1541,22.37,13839,0
+BAC_E.US,D,20190416,000000,22.31,22.3416,22.18,22.25,33313,0
+BAC_E.US,D,20190417,000000,22.23,22.29,22.22,22.29,15316,0
+BAC_E.US,D,20190418,000000,22.2574,22.5,22.2574,22.5,25914,0
+BAC_E.US,D,20190422,000000,22.41,22.64,22.41,22.53,12921,0
+BAC_E.US,D,20190423,000000,22.53,22.63,22.41,22.6,20443,0
+BAC_E.US,D,20190424,000000,22.45,22.6499,22.43,22.63,16878,0
+BAC_E.US,D,20190425,000000,22.51,22.725,22.45,22.608,16755,0
+BAC_E.US,D,20190426,000000,22.7,23.2,22.6712,23.2,49320,0
+BAC_E.US,D,20190429,000000,22.77,22.98,22.65,22.97,51850,0
+BAC_E.US,D,20190430,000000,22.72,22.9277,22.39,22.39,52202,0
+BAC_E.US,D,20190501,000000,22.43,22.6181,22.4,22.572,17484,0
+BAC_E.US,D,20190502,000000,22.6,22.67,22.5209,22.67,12159,0
+BAC_E.US,D,20190503,000000,22.65,22.65,22.53,22.6,15764,0
+BAC_E.US,D,20190506,000000,22.6247,22.6247,22.43,22.5,8951,0
+BAC_E.US,D,20190507,000000,22.47,22.53,22.38,22.49,6228,0
+BAC_E.US,D,20190508,000000,22.39,22.5,22.39,22.5,32938,0
+BAC_E.US,D,20190509,000000,22.49,22.5,22.365,22.49,22924,0
+BAC_E.US,D,20190510,000000,22.48,22.69,22.358,22.69,18567,0
+BAC_E.US,D,20190513,000000,22.69,22.69,22.45,22.5022,5942,0
+BAC_E.US,D,20190514,000000,22.47,22.7,22.4434,22.61,12213,0
+BAC_E.US,D,20190515,000000,22.7,22.7,22.62,22.63,8142,0
+BAC_E.US,D,20190516,000000,22.82,22.86,22.65,22.65,32003,0
+BAC_E.US,D,20190517,000000,22.65,22.76,22.41,22.42,7395,0
+BAC_E.US,D,20190520,000000,22.3335,22.46,22.28,22.31,6327,0
+BAC_E.US,D,20190521,000000,22.31,22.48,22.31,22.44,6674,0
+BAC_E.US,D,20190522,000000,22.54,22.64,22.41,22.56,16574,0
+BAC_E.US,D,20190523,000000,22.47,22.62,22.34,22.45,34143,0
+BAC_E.US,D,20190524,000000,22.41,22.6,22.41,22.57,10025,0
+BAC_E.US,D,20190528,000000,22.57,22.65,22.51,22.53,16846,0
+BAC_E.US,D,20190529,000000,22.51,22.633,22.4835,22.59,11178,0
+BAC_E.US,D,20190530,000000,22.55,22.59,22.4086,22.42,12825,0
+BAC_E.US,D,20190531,000000,22.48,22.48,22.22,22.22,16361,0
+BAC_E.US,D,20190603,000000,22.07,22.37,22.06,22.07,15525,0
+BAC_E.US,D,20190604,000000,22.2,22.23,22.1142,22.14,12623,0
+BAC_E.US,D,20190605,000000,22.11,22.2295,22.11,22.14,6638,0
+BAC_E.US,D,20190606,000000,22.14,22.485,22.14,22.42,26800,0
+BAC_E.US,D,20190607,000000,22.33,22.4346,22.32,22.38,8326,0
+BAC_E.US,D,20190610,000000,22.4,22.45,22.375,22.375,14488,0
+BAC_E.US,D,20190611,000000,22.38,22.45,22.3172,22.4012,11552,0
+BAC_E.US,D,20190612,000000,22.31,22.44,22.31,22.38,21098,0
+BAC_E.US,D,20190613,000000,22.33,22.4324,22.33,22.378,4533,0
+BAC_E.US,D,20190614,000000,22.25,22.3468,22.12,22.17,26682,0
+BAC_E.US,D,20190617,000000,22.17,22.2667,22.12,22.12,21648,0
+BAC_E.US,D,20190618,000000,22.17,22.3124,22.12,22.2,26000,0
+BAC_E.US,D,20190619,000000,22.3,22.41,22.3,22.36,20787,0
+BAC_E.US,D,20190620,000000,22.51,22.52,22.3676,22.5,18132,0
+BAC_E.US,D,20190621,000000,22.4484,22.55,22.4484,22.51,9326,0
+BAC_E.US,D,20190624,000000,22.35,22.57,22.35,22.57,12868,0
+BAC_E.US,D,20190625,000000,22.6,22.68,22.5,22.64,12368,0
+BAC_E.US,D,20190626,000000,22.75,22.75,22.51,22.51,23255,0
+BAC_E.US,D,20190627,000000,22.7,22.7,22.51,22.53,11868,0
+BAC_E.US,D,20190628,000000,22.69,22.69,22.26,22.26,54386,0
+BAC_E.US,D,20190701,000000,22.4,22.6,22.23,22.41,43448,0
+BAC_E.US,D,20190702,000000,22.35,22.57,22.345,22.57,12458,0
+BAC_E.US,D,20190703,000000,22.5685,22.5966,22.442,22.4781,19494,0
+BAC_E.US,D,20190705,000000,22.47,22.4966,22.32,22.4,11905,0
+BAC_E.US,D,20190708,000000,22.45,22.45,22.28,22.39,15769,0
+BAC_E.US,D,20190709,000000,22.4,22.51,22.38,22.48,15541,0
+BAC_E.US,D,20190710,000000,22.43,22.6,22.42,22.6,19822,0
+BAC_E.US,D,20190711,000000,22.59,22.62,22.48,22.61,21810,0
+BAC_E.US,D,20190712,000000,22.5544,22.65,22.55,22.65,16781,0
+BAC_E.US,D,20190715,000000,22.65,22.71,22.6158,22.71,17723,0
+BAC_E.US,D,20190716,000000,22.76,22.852,22.7,22.77,39050,0
+BAC_E.US,D,20190717,000000,22.72,22.8,22.7,22.75,18988,0
+BAC_E.US,D,20190718,000000,22.77,22.98,22.72,22.77,32741,0
+BAC_E.US,D,20190719,000000,22.85,22.99,22.66,22.94,77738,0
+BAC_E.US,D,20190722,000000,22.93,22.98,22.883,22.94,12084,0
+BAC_E.US,D,20190723,000000,22.98,22.98,22.9425,22.95,16609,0
+BAC_E.US,D,20190724,000000,22.85,22.99,22.85,22.95,15708,0
+BAC_E.US,D,20190725,000000,22.92,23.06,22.92,22.9875,24196,0
+BAC_E.US,D,20190726,000000,22.9,23.1,22.9,22.97,12830,0
+BAC_E.US,D,20190729,000000,23.1,23.1,22.96,23.02,32621,0
+BAC_E.US,D,20190730,000000,22.8,22.8831,22.77,22.85,12897,0
+BAC_E.US,D,20190731,000000,22.8,22.921,22.64,22.64,29376,0
+BAC_E.US,D,20190801,000000,22.66,22.87,22.52,22.68,22337,0
+BAC_E.US,D,20190802,000000,22.68,22.71,22.46,22.67,16181,0
+BAC_E.US,D,20190805,000000,22.71,22.71,22.36,22.45,12689,0
+BAC_E.US,D,20190806,000000,22.4662,22.5722,22.4662,22.5409,25079,0
+BAC_E.US,D,20190807,000000,22.52,22.79,22.3981,22.75,20354,0
+BAC_E.US,D,20190808,000000,22.8,22.8,22.6501,22.799,14557,0
+BAC_E.US,D,20190809,000000,22.74,22.79,22.65,22.67,6824,0
+BAC_E.US,D,20190812,000000,22.66,22.92,22.66,22.92,8299,0
+BAC_E.US,D,20190813,000000,22.96,23.004,22.82,23,15019,0
+BAC_E.US,D,20190814,000000,22.97,23.09,22.97,23.08,17791,0
+BAC_E.US,D,20190815,000000,23.22,23.372,23.1119,23.33,23423,0
+BAC_E.US,D,20190816,000000,23.29,23.45,23.1784,23.44,13071,0
+BAC_E.US,D,20190819,000000,23.44,23.44,23.319,23.3386,10081,0
+BAC_E.US,D,20190820,000000,23.44,23.44,23.3,23.33,24826,0
+BAC_E.US,D,20190821,000000,23.3746,23.449,23.2501,23.3,36319,0
+BAC_E.US,D,20190822,000000,23.32,23.32,23.17,23.22,17595,0
+BAC_E.US,D,20190823,000000,23.23,23.29,23.06,23.16,21654,0
+BAC_E.US,D,20190826,000000,23.17,23.257,23.1291,23.15,9076,0
+BAC_E.US,D,20190827,000000,23.12,23.31,23.12,23.21,21380,0
+BAC_E.US,D,20190828,000000,23.29,23.3,23.2,23.22,27703,0
+BAC_E.US,D,20190829,000000,23.318,23.36,23.231,23.26,43258,0
+BAC_E.US,D,20190830,000000,23.39,23.73,23.32,23.59,108718,0
+BAC_E.US,D,20190903,000000,23.68,23.68,23.5,23.51,26852,0
+BAC_E.US,D,20190904,000000,23.4966,23.53,23.48,23.48,35807,0
+BAC_E.US,D,20190905,000000,23.49,23.72,23.49,23.65,153578,0
+BAC_E.US,D,20190906,000000,23.6,23.69,23.6,23.68,36275,0
+BAC_E.US,D,20190909,000000,23.5815,23.7381,23.57,23.64,23286,0
+BAC_E.US,D,20190910,000000,23.7,23.7,23.6,23.64,17677,0
+BAC_E.US,D,20190911,000000,23.54,23.67,23.52,23.65,22586,0
+BAC_E.US,D,20190912,000000,23.68,23.73,23.6,23.6781,51847,0
+BAC_E.US,D,20190913,000000,23.6113,23.68,23.35,23.54,36512,0
+BAC_E.US,D,20190916,000000,23.54,23.56,23.35,23.56,36176,0
+BAC_E.US,D,20190917,000000,23.57,23.651,23.515,23.585,16822,0
+BAC_E.US,D,20190918,000000,23.68,23.68,23.52,23.667,16161,0
+BAC_E.US,D,20190919,000000,23.72,23.72,23.58,23.58,42910,0
+BAC_E.US,D,20190920,000000,23.684,23.72,23.605,23.7195,15203,0
+BAC_E.US,D,20190923,000000,23.72,23.72,23.6655,23.717,11771,0
+BAC_E.US,D,20190924,000000,23.72,23.72,23.6001,23.6407,23215,0
+BAC_E.US,D,20190925,000000,23.6,23.6994,23.568,23.65,31317,0
+BAC_E.US,D,20190926,000000,23.74,23.74,23.6,23.61,29482,0
+BAC_E.US,D,20190927,000000,23.6,23.75,23.5,23.67,41221,0
+BAC_E.US,D,20190930,000000,23.54,24.25,23.54,24.13,207150,0
+BAC_E.US,D,20191001,000000,24.01,24.09,23.82,23.9495,80801,0
+BAC_E.US,D,20191002,000000,23.92,23.94,23.76,23.85,40241,0
+BAC_E.US,D,20191003,000000,23.85,23.99,23.8,23.88,12710,0
+BAC_E.US,D,20191004,000000,23.9077,23.97,23.88,23.97,21721,0
+BAC_E.US,D,20191007,000000,23.8664,23.98,23.8082,23.921,34774,0
+BAC_E.US,D,20191008,000000,23.84,24.03,23.84,24.02,18500,0
+BAC_E.US,D,20191009,000000,24.04,24.04,23.89,23.89,15404,0
+BAC_E.US,D,20191010,000000,23.9,24,23.89,23.99,24231,0
+BAC_E.US,D,20191011,000000,24,24.03,23.9349,24.03,15259,0
+BAC_E.US,D,20191014,000000,23.96,24.25,23.96,24.25,34327,0
+BAC_E.US,D,20191015,000000,24.15,24.32,24.115,24.32,45003,0
+BAC_E.US,D,20191016,000000,24.37,24.49,24.325,24.355,24426,0
+BAC_E.US,D,20191017,000000,24.42,24.49,24.34,24.36,21360,0
+BAC_E.US,D,20191018,000000,24.47,24.5676,24.4,24.47,22260,0
+BAC_E.US,D,20191021,000000,24.5777,24.69,24.33,24.33,104202,0
+BAC_E.US,D,20191022,000000,24.42,24.49,24.3,24.44,19039,0
+BAC_E.US,D,20191023,000000,24.39,24.68,24.39,24.63,20040,0
+BAC_E.US,D,20191024,000000,24.67,24.68,24.35,24.49,64160,0
+BAC_E.US,D,20191025,000000,24.57,24.6279,24.45,24.5,33625,0
+BAC_E.US,D,20191028,000000,24.65,24.65,24.4,24.4273,43151,0
+BAC_E.US,D,20191029,000000,24.4109,24.5,24.4,24.5,20251,0
+BAC_E.US,D,20191030,000000,24.4,24.4,24.2001,24.27,33223,0
+BAC_E.US,D,20191031,000000,24.22,24.38,24.06,24.06,132328,0
+BAC_E.US,D,20191101,000000,24.13,24.2,24.0507,24.12,38205,0
+BAC_E.US,D,20191104,000000,24.178,24.27,24.178,24.2,13643,0
+BAC_E.US,D,20191105,000000,24.2178,24.221,23.92,24,28159,0
+BAC_E.US,D,20191106,000000,24.025,24.19,23.9,24.03,24860,0
+BAC_E.US,D,20191107,000000,23.99,24.14,23.98,24.05,43433,0
+BAC_E.US,D,20191108,000000,24.1,24.18,24.0309,24.1376,19922,0
+BAC_E.US,D,20191111,000000,24.1501,24.17,24.06,24.06,19788,0
+BAC_E.US,D,20191112,000000,24.1187,24.1187,24,24.03,13001,0
+BAC_E.US,D,20191113,000000,24.13,24.1699,24.03,24.16,23409,0
+BAC_E.US,D,20191114,000000,24.23,24.24,24.05,24.24,13329,0
+BAC_E.US,D,20191115,000000,24.34,24.34,24.2127,24.2886,14662,0
+BAC_E.US,D,20191118,000000,24.3,24.35,24.26,24.2882,27281,0
+BAC_E.US,D,20191119,000000,24.26,24.3499,24.23,24.24,18449,0
+BAC_E.US,D,20191120,000000,24.35,24.35,24.23,24.25,12539,0
+BAC_E.US,D,20191121,000000,24.22,24.249,24.13,24.15,20158,0
+BAC_E.US,D,20191122,000000,24.2531,24.3,24.1514,24.1514,24755,0
+BAC_E.US,D,20191125,000000,24.11,24.2738,24.11,24.1978,16584,0
+BAC_E.US,D,20191126,000000,24.17,24.2284,24.15,24.2284,10750,0
+BAC_E.US,D,20191127,000000,24.17,24.2,24.17,24.194,13546,0
+BAC_E.US,D,20191129,000000,24.17,24.3,24.17,24.26,9477,0
+BAC_E.US,D,20191202,000000,24.2557,24.2609,24.01,24.0849,26764,0
+BAC_E.US,D,20191203,000000,24.15,24.17,24.04,24.0532,19796,0
+BAC_E.US,D,20191204,000000,24.15,24.15,23.97,24.042,22582,0
+BAC_E.US,D,20191205,000000,24.0732,24.0732,23.8,23.8804,17561,0
+BAC_E.US,D,20191206,000000,23.8414,23.92,23.78,23.9,26712,0
+BAC_E.US,D,20191209,000000,23.9,23.9881,23.8155,23.9,23396,0
+BAC_E.US,D,20191210,000000,23.86,23.91,23.86,23.86,14932,0
+BAC_E.US,D,20191211,000000,23.88,24.24,23.8704,24.2,40479,0
+BAC_E.US,D,20191212,000000,24.23,24.25,24.06,24.2223,9520,0
+BAC_E.US,D,20191213,000000,24.28,24.3,24.27,24.2856,6227,0
+BAC_E.US,D,20191216,000000,24.4,24.4,24.26,24.299,16802,0
+BAC_E.US,D,20191217,000000,24.3,24.49,24.2905,24.49,32964,0
+BAC_E.US,D,20191218,000000,24.49,24.49,24.3226,24.49,24898,0
+BAC_E.US,D,20191219,000000,24.49,24.49,24.425,24.49,12344,0
+BAC_E.US,D,20191220,000000,24.49,24.5,24.4367,24.4797,12387,0
+BAC_E.US,D,20191223,000000,24.5,24.61,24.4136,24.5335,16386,0
+BAC_E.US,D,20191224,000000,24.68,24.68,24.5742,24.62,13597,0
+BAC_E.US,D,20191226,000000,24.589,24.6296,24.45,24.5,18027,0
+BAC_E.US,D,20191227,000000,24.46,24.51,24.44,24.5055,11383,0
+BAC_E.US,D,20191230,000000,24.58,24.58,24.2904,24.42,9536,0
+BAC_E.US,D,20191231,000000,24.47,24.56,24.34,24.37,24857,0
+BAC_E.US,D,20200102,000000,24.49,24.6492,24.3975,24.5117,41001,0
+BAC_E.US,D,20200103,000000,24.55,24.61,24.495,24.6,20920,0
+BAC_E.US,D,20200106,000000,24.55,24.6456,24.4971,24.4971,24082,0
+BAC_E.US,D,20200107,000000,24.49,24.59,24.49,24.51,40581,0
+BAC_E.US,D,20200108,000000,24.53,24.64,24.35,24.44,40639,0
+BAC_E.US,D,20200109,000000,24.35,24.52,24.35,24.495,26406,0
+BAC_E.US,D,20200110,000000,24.51,24.5279,24.417,24.5196,19192,0
+BAC_E.US,D,20200113,000000,24.57,24.6367,24.4557,24.6363,41246,0
+BAC_E.US,D,20200114,000000,24.58,24.7172,24.51,24.67,30285,0
+BAC_E.US,D,20200115,000000,24.67,24.7,24.5414,24.69,21484,0
+BAC_E.US,D,20200116,000000,24.7,24.8,24.6104,24.76,34526,0
+BAC_E.US,D,20200117,000000,24.79,24.89,24.75,24.87,21661,0
+BAC_E.US,D,20200121,000000,24.93,25,24.83,25,46104,0
+BAC_E.US,D,20200122,000000,25,25,24.75,24.87,65135,0
+BAC_E.US,D,20200123,000000,24.91,24.94,24.8405,24.94,19627,0
+BAC_E.US,D,20200124,000000,24.97,24.97,24.89,24.94,16915,0
+BAC_E.US,D,20200127,000000,24.89,24.97,24.82,24.8816,68605,0
+BAC_E.US,D,20200128,000000,24.88,24.92,24.8328,24.876,32440,0
+BAC_E.US,D,20200129,000000,24.88,24.98,24.852,24.95,44936,0
+BAC_E.US,D,20200130,000000,24.72,24.75,24.61,24.75,29929,0
+BAC_E.US,D,20200131,000000,24.75,24.77,24.5,24.74,103558,0
+BAC_E.US,D,20200203,000000,24.7201,24.8,24.7,24.75,13421,0
+BAC_E.US,D,20200204,000000,24.79,24.89,24.7586,24.85,22952,0
+BAC_E.US,D,20200205,000000,24.83,24.9,24.78,24.87,20987,0
+BAC_E.US,D,20200206,000000,24.846,24.981,24.84,24.981,14654,0
+BAC_E.US,D,20200207,000000,24.98,24.98,24.84,24.84,32496,0
+BAC_E.US,D,20200210,000000,24.95,24.96,24.82,24.9047,33246,0
+BAC_E.US,D,20200211,000000,24.908,24.98,24.87,24.9641,14501,0
+BAC_E.US,D,20200212,000000,24.943,24.9505,24.82,24.91,18976,0
+BAC_E.US,D,20200213,000000,24.91,24.95,24.8598,24.922,7880,0
+BAC_E.US,D,20200214,000000,24.81,24.95,24.81,24.95,34556,0
+BAC_E.US,D,20200218,000000,24.95,24.95,24.85,24.85,20102,0
+BAC_E.US,D,20200219,000000,24.88,24.9299,24.75,24.75,24503,0
+BAC_E.US,D,20200220,000000,24.8,24.93,24.8,24.879,23292,0
+BAC_E.US,D,20200221,000000,24.87,24.93,24.75,24.75,16922,0
+BAC_E.US,D,20200224,000000,24.69,24.8006,24.43,24.43,16069,0
+BAC_E.US,D,20200225,000000,24.5,24.5,23.9063,23.92,50536,0
+BAC_E.US,D,20200226,000000,23.96,24.27,23.71,23.89,25285,0
+BAC_E.US,D,20200227,000000,23.89,23.95,22.4,23.51,91103,0
+BAC_E.US,D,20200228,000000,23.01,23.5699,22.5,23.14,59330,0
+BAC_E.US,D,20200302,000000,23.43,23.7211,23.2,23.63,31749,0
+BAC_E.US,D,20200303,000000,23.67,24.4407,23.67,24.28,35817,0
+BAC_E.US,D,20200304,000000,24.47,24.61,24.28,24.5,22728,0
+BAC_E.US,D,20200305,000000,24.07,24.561,24.07,24.24,10555,0
+BAC_E.US,D,20200306,000000,23.93,24.48,23.93,24.12,40963,0
+BAC_E.US,D,20200309,000000,23.52,23.9999,22.81,23.04,37031,0
+BAC_E.US,D,20200310,000000,23.91,23.91,23.0349,23.31,23995,0
+BAC_E.US,D,20200311,000000,23,23.31,22.715,22.7301,36443,0
+BAC_E.US,D,20200312,000000,22.36,22.36,21,21.25,150794,0
+BAC_E.US,D,20200313,000000,22.1,23.29,21.17,21.59,26719,0
+BAC_E.US,D,20200316,000000,20.8,21.46,19.58,19.7,88790,0
+BAC_E.US,D,20200317,000000,20.19,20.19,19.65,19.67,78230,0
+BAC_E.US,D,20200318,000000,18.27,18.939,16.95,18.5101,71128,0
+BAC_E.US,D,20200319,000000,18.39,19.2499,16.51,18.49,60182,0
+BAC_E.US,D,20200320,000000,18.99,20.35,18.49,19.505,66589,0
+BAC_E.US,D,20200323,000000,19.5,19.51,16.7,17.72,113213,0
+BAC_E.US,D,20200324,000000,18.07,19.4899,18.07,19.02,42447,0
+BAC_E.US,D,20200325,000000,19.1,20.9,18.834,20.11,79605,0
+BAC_E.US,D,20200326,000000,20.93,21.95,20.93,21.7,76825,0
+BAC_E.US,D,20200327,000000,21.5,21.5,20.54,21.44,43377,0
+BAC_E.US,D,20200330,000000,21,21.45,20.81,21.45,33672,0
+BAC_E.US,D,20200331,000000,20.98,21.56,20.98,21.3,21073,0
+BAC_E.US,D,20200401,000000,20.65,21.25,20.25,20.285,25846,0
+BAC_E.US,D,20200402,000000,20.08,20.36,20.08,20.345,11247,0
+BAC_E.US,D,20200403,000000,20.63,20.9913,19.54,20.0412,40396,0
+BAC_E.US,D,20200406,000000,20.94,21,20.68,20.92,16919,0
+BAC_E.US,D,20200407,000000,21,21.42,20.9391,21.42,17544,0
+BAC_E.US,D,20200408,000000,21.35,21.89,21.35,21.6085,55424,0
+BAC_E.US,D,20200409,000000,21.55,22.165,21.55,21.99,123466,0
+BAC_E.US,D,20200413,000000,22.24,22.24,21.8245,22.19,39317,0
+BAC_E.US,D,20200414,000000,22.19,22.66,22.19,22.44,20329,0
+BAC_E.US,D,20200415,000000,22.35,22.37,21.66,22.34,16187,0
+BAC_E.US,D,20200416,000000,22.44,22.44,21.8,22.125,56385,0
+BAC_E.US,D,20200417,000000,22.19,22.2,21.85,22.17,30744,0
+BAC_E.US,D,20200420,000000,22.17,22.17,21.86,22.07,4105,0
+BAC_E.US,D,20200421,000000,22.17,22.17,21.6506,21.84,18900,0
+BAC_E.US,D,20200422,000000,21.9535,22.1399,21.93,22.05,13882,0
+BAC_E.US,D,20200423,000000,22.07,22.2944,21.9584,22.2882,14857,0
+BAC_E.US,D,20200424,000000,22.3,22.3698,22.175,22.32,16011,0
+BAC_E.US,D,20200427,000000,22.44,22.6299,22.39,22.6,14105,0
+BAC_E.US,D,20200428,000000,22.67,22.7,22.39,22.5,19200,0
+BAC_E.US,D,20200429,000000,22.43,22.51,22.2895,22.51,22790,0
+BAC_E.US,D,20200430,000000,22.39,23.18,22.39,23.18,150298,0
+BAC_E.US,D,20200501,000000,22.96,23.04,22.61,22.61,48546,0
+BAC_E.US,D,20200504,000000,22.6,22.91,22.5431,22.72,18170,0
+BAC_E.US,D,20200505,000000,22.806,22.928,22.58,22.6,25847,0
+BAC_E.US,D,20200506,000000,22.6293,22.6293,22.29,22.45,12599,0
+BAC_E.US,D,20200507,000000,22.36,22.69,22.33,22.51,15256,0
+BAC_E.US,D,20200508,000000,22.45,22.834,22.45,22.786,8810,0
+BAC_E.US,D,20200511,000000,22.64,22.95,22.5912,22.89,22091,0
+BAC_E.US,D,20200512,000000,22.82,22.99,22.81,22.8763,5976,0
+BAC_E.US,D,20200513,000000,22.97,22.97,22.4,22.62,14637,0
+BAC_E.US,D,20200514,000000,22.35,22.64,22.12,22.4544,10620,0
+BAC_E.US,D,20200515,000000,22.5,22.58,22.35,22.4279,13706,0
+BAC_E.US,D,20200518,000000,22.6,22.99,22.6,22.79,10274,0
+BAC_E.US,D,20200519,000000,22.98,22.98,22.61,22.82,9603,0
+BAC_E.US,D,20200520,000000,22.99,22.99,22.75,22.781,9004,0
+BAC_E.US,D,20200521,000000,22.69,22.89,22.69,22.89,11312,0
+BAC_E.US,D,20200522,000000,22.97,22.97,22.76,22.89,8455,0
+BAC_E.US,D,20200526,000000,23,23.24,22.79,23.0725,38925,0
+BAC_E.US,D,20200527,000000,23.17,23.25,22.9542,23.18,18670,0
+BAC_E.US,D,20200528,000000,23.2,23.28,23.06,23.28,9784,0
+BAC_E.US,D,20200529,000000,23.28,23.38,23.13,23.2,14929,0
+BAC_E.US,D,20200601,000000,23.29,23.44,23.29,23.38,9328,0
+BAC_E.US,D,20200602,000000,23.4,23.59,23.32,23.59,19966,0
+BAC_E.US,D,20200603,000000,23.65,23.8,23.6,23.69,16335,0
+BAC_E.US,D,20200604,000000,23.69,23.9,23.69,23.84,21841,0
+BAC_E.US,D,20200605,000000,23.9,24.18,23.718,24.039,37815,0
+BAC_E.US,D,20200608,000000,24.03,24.2534,24.03,24.15,13880,0
+BAC_E.US,D,20200609,000000,24.05,24.085,23.9135,24.06,11356,0
+BAC_E.US,D,20200610,000000,23.93,24.115,23.82,24,17628,0
+BAC_E.US,D,20200611,000000,23.61,23.81,23.3,23.35,15285,0
+BAC_E.US,D,20200612,000000,23.4012,23.413,23.25,23.28,5812,0
+BAC_E.US,D,20200615,000000,23.02,23.5599,23.02,23.21,14107,0
+BAC_E.US,D,20200616,000000,23.46,23.7499,23.2401,23.49,8926,0
+BAC_E.US,D,20200617,000000,23.47,23.58,23.47,23.51,9165,0
+BAC_E.US,D,20200618,000000,23.51,23.59,23.49,23.59,6573,0
+BAC_E.US,D,20200619,000000,23.55,23.608,23.54,23.59,6670,0
+BAC_E.US,D,20200622,000000,23.5971,23.5971,23.375,23.46,9482,0
+BAC_E.US,D,20200623,000000,23.64,23.744,23.46,23.58,23702,0
+BAC_E.US,D,20200624,000000,23.57,23.58,23.43,23.522,5221,0
+BAC_E.US,D,20200625,000000,23.63,23.74,23.5377,23.58,26296,0
+BAC_E.US,D,20200626,000000,23.6193,23.6193,23.44,23.46,13727,0
+BAC_E.US,D,20200629,000000,23.475,23.475,23.34,23.37,11931,0
+BAC_E.US,D,20200630,000000,23.4499,23.45,23.2,23.27,10672,0
+BAC_E.US,D,20200701,000000,23.21,23.35,23.21,23.34,4118,0
+BAC_E.US,D,20200702,000000,23.47,23.5799,23.4,23.44,9845,0
+BAC_E.US,D,20200706,000000,23.32,23.83,23.32,23.42,21873,0
+BAC_E.US,D,20200707,000000,23.4,23.67,23.4,23.625,12576,0
+BAC_E.US,D,20200708,000000,23.7,23.73,23.6,23.7,14183,0
+BAC_E.US,D,20200709,000000,23.65,23.82,23.65,23.75,10328,0
+BAC_E.US,D,20200710,000000,23.8,23.83,23.71,23.83,7442,0
+BAC_E.US,D,20200713,000000,23.85,23.87,23.73,23.754,7186,0
+BAC_E.US,D,20200714,000000,23.745,23.79,23.7,23.75,9929,0
+BAC_E.US,D,20200715,000000,23.71,23.99,23.67,23.99,19868,0
+BAC_E.US,D,20200716,000000,23.99,24.1612,23.9,24.1612,15207,0
+BAC_E.US,D,20200717,000000,24.08,24.38,24.08,24.3288,19796,0
+BAC_E.US,D,20200720,000000,24.33,24.51,24.27,24.5,20885,0
+BAC_E.US,D,20200721,000000,24.58,24.71,24.53,24.64,47849,0
+BAC_E.US,D,20200722,000000,24.7,24.8,24.67,24.73,31692,0
+BAC_E.US,D,20200723,000000,24.73,24.78,24.65,24.78,18981,0
+BAC_E.US,D,20200724,000000,24.72,24.79,24.69,24.79,18138,0
+BAC_E.US,D,20200727,000000,24.8,24.8783,24.76,24.84,17002,0
+BAC_E.US,D,20200728,000000,24.86,24.89,24.81,24.86,11336,0
+BAC_E.US,D,20200729,000000,24.89,24.99,24.81,24.98,33188,0
+BAC_E.US,D,20200730,000000,24.72,24.77,24.6,24.7,18632,0
+BAC_E.US,D,20200731,000000,24.6,24.75,24.6,24.75,13931,0
+BAC_E.US,D,20200803,000000,24.71,24.7799,24.67,24.71,41062,0
+BAC_E.US,D,20200804,000000,24.67,24.78,24.66,24.74,21242,0
+BAC_E.US,D,20200805,000000,24.67,24.76,24.61,24.75,21168,0
+BAC_E.US,D,20200806,000000,24.74,24.76,24.64,24.72,21413,0
+BAC_E.US,D,20200807,000000,24.7112,24.78,24.7098,24.78,31111,0
+BAC_E.US,D,20200810,000000,24.77,24.9667,24.72,24.95,20936,0
+BAC_E.US,D,20200811,000000,24.89,24.98,24.82,24.82,23592,0
+BAC_E.US,D,20200812,000000,24.84,24.95,24.8,24.8001,20178,0
+BAC_E.US,D,20200813,000000,24.87,24.94,24.7701,24.787,23868,0
+BAC_E.US,D,20200814,000000,24.73,24.89,24.68,24.81,25071,0
+BAC_E.US,D,20200817,000000,24.89,24.9,24.795,24.83,15319,0
+BAC_E.US,D,20200818,000000,24.91,24.95,24.81,24.8763,23030,0
+BAC_E.US,D,20200819,000000,24.84,25,24.84,24.91,38086,0
+BAC_E.US,D,20200820,000000,24.94,25,24.66,24.7,47175,0
+BAC_E.US,D,20200821,000000,24.66,24.75,24.59,24.65,14494,0
+BAC_E.US,D,20200824,000000,24.7,24.8,24.55,24.55,31475,0
+BAC_E.US,D,20200825,000000,24.5,24.765,24.5,24.75,24077,0
+BAC_E.US,D,20200826,000000,24.82,24.82,24.73,24.76,17415,0
+BAC_E.US,D,20200827,000000,24.75,24.8,24.63,24.75,21850,0
+BAC_E.US,D,20200828,000000,24.76,24.77,24.65,24.74,20451,0
+BAC_E.US,D,20200831,000000,24.72,24.8,24.71,24.8,18155,0
+BAC_E.US,D,20200901,000000,24.88,24.9,24.82,24.9,23585,0
+BAC_E.US,D,20200902,000000,24.89,24.95,24.74,24.9499,28827,0
+BAC_E.US,D,20200903,000000,24.95,24.95,24.8,24.88,16450,0
+BAC_E.US,D,20200904,000000,24.89,24.89,24.65,24.7,26668,0
+BAC_E.US,D,20200908,000000,24.69,24.82,24.68,24.75,11698,0
+BAC_E.US,D,20200909,000000,24.75,24.93,24.75,24.889,8512,0
+BAC_E.US,D,20200910,000000,24.83,25,24.83,24.98,19639,0
+BAC_E.US,D,20200911,000000,24.96,24.98,24.93,24.98,12037,0
+BAC_E.US,D,20200914,000000,24.98,25,24.917,25,27828,0
+BAC_E.US,D,20200915,000000,25,25,24.901,24.99,34235,0
+BAC_E.US,D,20200916,000000,25,25,24.93,24.98,14271,0
+BAC_E.US,D,20200917,000000,24.91,25,24.71,24.75,47364,0
+BAC_E.US,D,20200918,000000,24.75,24.8057,24.55,24.55,29200,0
+BAC_E.US,D,20200921,000000,24.55,24.55,24.3601,24.45,23919,0
+BAC_E.US,D,20200922,000000,24.52,24.64,24.4606,24.61,22122,0
+BAC_E.US,D,20200923,000000,24.61,24.628,24.25,24.34,15832,0
+BAC_E.US,D,20200924,000000,24.3,24.44,24.1362,24.42,37569,0
+BAC_E.US,D,20200925,000000,24.43,24.7,24.43,24.7,17189,0
+BAC_E.US,D,20200928,000000,24.66,24.895,24.66,24.89,19285,0
+BAC_E.US,D,20200929,000000,24.8809,25.14,24.7921,25.05,42648,0
+BAC_E.US,D,20200930,000000,25.03,25.08,24.82,24.95,43463,0
+BAC_E.US,D,20201001,000000,24.85,25.01,24.84,25.01,18726,0
+BAC_E.US,D,20201002,000000,24.91,25.07,24.85,25.07,13336,0
+BAC_E.US,D,20201005,000000,25.14,25.14,24.91,24.99,34057,0
+BAC_E.US,D,20201006,000000,24.96,25.02,24.9303,24.94,19396,0
+BAC_E.US,D,20201007,000000,25.08,25.08,24.92,25.03,35152,0
+BAC_E.US,D,20201008,000000,25,25.04,24.98,24.98,40034,0
+BAC_E.US,D,20201009,000000,24.98,25.01,24.91,24.9763,24773,0
+BAC_E.US,D,20201012,000000,25,25.05,24.93,24.96,29686,0
+BAC_E.US,D,20201013,000000,24.97,25,24.91,24.98,12268,0
+BAC_E.US,D,20201014,000000,25.01,25.05,24.9,25,32979,0
+BAC_E.US,D,20201015,000000,24.9,25,24.8948,24.98,21714,0
+BAC_E.US,D,20201016,000000,25,25.05,24.86,24.86,20264,0
+BAC_E.US,D,20201019,000000,24.95,25,24.85,24.91,19221,0
+BAC_E.US,D,20201020,000000,24.95,25.04,24.945,24.97,21207,0
+BAC_E.US,D,20201021,000000,24.97,24.979,24.862,24.89,29288,0
+BAC_E.US,D,20201022,000000,24.95,25.0036,24.9,24.962,11746,0
+BAC_E.US,D,20201023,000000,25,25,24.96,24.98,18803,0
+BAC_E.US,D,20201026,000000,24.92,25.0264,24.89,24.976,21557,0
+BAC_E.US,D,20201027,000000,24.92,25.15,24.9,24.98,16195,0
+BAC_E.US,D,20201028,000000,24.98,24.98,24.7592,24.7592,32513,0
+BAC_E.US,D,20201029,000000,24.69,24.8,24.479,24.5498,31004,0
+BAC_E.US,D,20201030,000000,24.7864,24.87,24.5,24.65,29100,0
+BAC_E.US,D,20201102,000000,24.65,24.86,24.6472,24.75,33974,0
+BAC_E.US,D,20201103,000000,24.84,24.9,24.84,24.865,12825,0
+BAC_E.US,D,20201104,000000,24.78,25,24.78,24.97,16243,0
+BAC_E.US,D,20201105,000000,24.97,25.055,24.96,24.98,31406,0
+BAC_E.US,D,20201106,000000,24.92,24.92,24.8,24.8,3950,0
+BAC_E.US,D,20201109,000000,24.985,25.1,24.85,24.95,17162,0
+BAC_E.US,D,20201110,000000,24.86,25,24.82,24.85,25743,0
+BAC_E.US,D,20201111,000000,24.82,24.82,24.7102,24.73,74228,0
+BAC_E.US,D,20201112,000000,24.81,24.81,24.695,24.73,23623,0
+BAC_E.US,D,20201113,000000,24.7,24.78,24.7,24.75,72089,0
+BAC_E.US,D,20201116,000000,24.86,24.95,24.73,24.95,56276,0
+BAC_E.US,D,20201117,000000,24.82,24.9498,24.82,24.9,30364,0
+BAC_E.US,D,20201118,000000,24.85,25.01,24.85,24.8856,42311,0
+BAC_E.US,D,20201119,000000,24.89,24.9435,24.86,24.94,10474,0
+BAC_E.US,D,20201120,000000,24.94,24.98,24.88,24.945,23757,0
+BAC_E.US,D,20201123,000000,24.98,24.99,24.925,24.96,24756,0
+BAC_E.US,D,20201124,000000,24.9507,24.98,24.9,24.93,23346,0
+BAC_E.US,D,20201125,000000,24.98,24.99,24.91,24.98,23763,0
+BAC_E.US,D,20201127,000000,24.95,24.95,24.92,24.95,15889,0
+BAC_E.US,D,20201130,000000,25,25,24.83,24.84,82121,0
+BAC_E.US,D,20201201,000000,24.94,24.94,24.81,24.9,38327,0
+BAC_E.US,D,20201202,000000,24.87,24.99,24.87,24.965,17520,0
+BAC_E.US,D,20201203,000000,24.91,25.05,24.91,24.99,10916,0
+BAC_E.US,D,20201204,000000,25.07,25.08,25,25.02,28014,0
+BAC_E.US,D,20201207,000000,25,25.07,24.95,25.022,13229,0
+BAC_E.US,D,20201208,000000,25.08,25.08,25.022,25.04,18086,0
+BAC_E.US,D,20201209,000000,24.98,25.09,24.98,25.05,14667,0
+BAC_E.US,D,20201210,000000,25.05,25.09,25.035,25.0689,13978,0
+BAC_E.US,D,20201211,000000,25.035,25.14,25.035,25.0856,12057,0
+BAC_E.US,D,20201214,000000,25.15,25.17,25.145,25.16,9292,0
+BAC_E.US,D,20201215,000000,25.19,25.19,25.12,25.12,23503,0
+BAC_E.US,D,20201216,000000,25.1847,25.2,25.14,25.155,18769,0
+BAC_E.US,D,20201217,000000,25.2,25.29,25.12,25.26,24593,0
+BAC_E.US,D,20201218,000000,25.21,25.32,25.21,25.32,16790,0
+BAC_E.US,D,20201221,000000,25.45,25.45,25.343,25.39,32813,0
+BAC_E.US,D,20201222,000000,25.36,25.45,25.145,25.252,34889,0
+BAC_E.US,D,20201223,000000,25.16,25.25,25.16,25.1601,14420,0
+BAC_E.US,D,20201224,000000,25.3,25.31,25.21,25.31,8132,0
+BAC_E.US,D,20201228,000000,25.31,25.39,25.21,25.3,18206,0
+BAC_E.US,D,20201229,000000,25.25,25.33,25.24,25.33,10512,0
+BAC_E.US,D,20201230,000000,25.35,25.4,25.2994,25.39,14439,0
+BAC_E.US,D,20201231,000000,25.4,25.45,25.29,25.29,31367,0
+BAC_E.US,D,20210104,000000,25.3,25.3,25.15,25.17,4982,0
+BAC_E.US,D,20210105,000000,25.17,25.26,25.17,25.2,10017,0
+BAC_E.US,D,20210106,000000,25.15,25.19,24.8154,24.8999,61682,0
+BAC_E.US,D,20210107,000000,25.02,25.02,24.8417,24.9,83709,0
+BAC_E.US,D,20210108,000000,24.8745,24.95,24.81,24.88,21879,0
+BAC_E.US,D,20210111,000000,24.94,24.94,24.79,24.8,26304,0
+BAC_E.US,D,20210112,000000,24.85,24.87,24.65,24.87,64798,0
+BAC_E.US,D,20210113,000000,24.96,25.15,24.87,25,32627,0
+BAC_E.US,D,20210114,000000,25,25.15,24.9979,25.04,22315,0
+BAC_E.US,D,20210115,000000,24.98,25.23,24.98,25.05,29947,0
+BAC_E.US,D,20210119,000000,25.05,25.24,25.05,25.24,10597,0
+BAC_E.US,D,20210120,000000,25.24,25.44,25.1763,25.4,36362,0
+BAC_E.US,D,20210121,000000,25.42,25.42,25.2,25.25,21348,0
+BAC_E.US,D,20210122,000000,25.401,25.45,25.3221,25.4,15742,0
+BAC_E.US,D,20210125,000000,25.33,25.5,25.23,25.39,27122,0
+BAC_E.US,D,20210126,000000,25.39,25.39,25.31,25.37,22327,0
+BAC_E.US,D,20210127,000000,25.39,25.44,25.15,25.15,14931,0
+BAC_E.US,D,20210128,000000,24.95,25.2,24.95,25.13,22117,0
+BAC_E.US,D,20210129,000000,25.1375,25.45,25.11,25.44,91752,0
+BAC_E.US,D,20210201,000000,25.29,25.3999,25.22,25.25,45049,0
+BAC_E.US,D,20210202,000000,25.3251,25.35,25.17,25.34,37441,0
+BAC_E.US,D,20210203,000000,25.3,25.31,25.08,25.1,30191,0
+BAC_E.US,D,20210204,000000,25.24,25.24,25.07,25.13,12256,0
+BAC_E.US,D,20210205,000000,25.1,25.21,25.1,25.12,14672,0
+BAC_E.US,D,20210208,000000,25.21,25.21,25.04,25.05,14154,0
+BAC_E.US,D,20210209,000000,25.07,25.27,25.07,25.1,15503,0
+BAC_E.US,D,20210210,000000,25.2,25.24,25.1,25.14,12870,0
+BAC_E.US,D,20210211,000000,25.09,25.15,25.03,25.08,15376,0
+BAC_E.US,D,20210212,000000,25.15,25.15,25,25.01,17702,0
+BAC_E.US,D,20210216,000000,25.13,25.15,24.91,25,34993,0
+BAC_E.US,D,20210217,000000,25.06,25.2,25.01,25.1,19863,0
+BAC_E.US,D,20210218,000000,25.18,25.18,25.03,25.06,26695,0
+BAC_E.US,D,20210219,000000,25.17,25.17,25.02,25.13,19238,0
+BAC_E.US,D,20210222,000000,25.08,25.1,25.01,25.05,18472,0
+BAC_E.US,D,20210223,000000,25.11,25.11,25,25.05,15989,0
+BAC_E.US,D,20210224,000000,25.01,25.04,24.9,24.98,29913,0
+BAC_E.US,D,20210225,000000,24.9883,24.9883,24.65,24.75,38391,0
+BAC_E.US,D,20210226,000000,24.75,24.78,24.41,24.54,82113,0
+BAC_E.US,D,20210301,000000,24.74,24.74,24.56,24.63,34494,0
+BAC_E.US,D,20210302,000000,24.76,24.85,24.64,24.74,27097,0
+BAC_E.US,D,20210303,000000,24.65,24.82,24.57,24.8,26632,0
+BAC_E.US,D,20210304,000000,24.8,24.85,24.729,24.8276,20135,0
+BAC_E.US,D,20210305,000000,24.79,24.9389,24.76,24.895,12934,0
+BAC_E.US,D,20210308,000000,25.03,25.11,24.975,25.11,50990,0
+BAC_E.US,D,20210309,000000,25.11,25.2,25.04,25.17,16339,0
+BAC_E.US,D,20210310,000000,25.2,25.2,25.1,25.12,12794,0
+BAC_E.US,D,20210311,000000,25.1,25.3199,25.1,25.26,25641,0
+BAC_E.US,D,20210312,000000,25.31,25.31,25.01,25.23,12843,0
+BAC_E.US,D,20210315,000000,25.24,25.27,25.14,25.22,21975,0
+BAC_E.US,D,20210316,000000,25.32,25.32,25.11,25.29,30004,0
+BAC_E.US,D,20210317,000000,25.2661,25.27,25.21,25.27,15917,0
+BAC_E.US,D,20210318,000000,25.27,25.2821,25,25.12,39337,0
+BAC_E.US,D,20210319,000000,24.97,25.15,24.97,25.11,18276,0
+BAC_E.US,D,20210322,000000,25.11,25.31,25.11,25.29,15193,0
+BAC_E.US,D,20210323,000000,25.31,25.36,25.2635,25.31,13627,0
+BAC_E.US,D,20210324,000000,25.34,25.47,25.315,25.44,10854,0
+BAC_E.US,D,20210325,000000,25.46,25.46,25.3267,25.39,2981,0
+BAC_E.US,D,20210326,000000,25.37,25.435,25.31,25.36,6020,0
+BAC_E.US,D,20210329,000000,25.3208,25.3208,25.1301,25.15,20885,0
+BAC_E.US,D,20210330,000000,25.25,25.25,25.01,25.06,71609,0
+BAC_E.US,D,20210331,000000,25.02,25.23,25.02,25.19,17172,0
+BAC_E.US,D,20210401,000000,25.13,25.25,25.13,25.21,12293,0
+BAC_E.US,D,20210405,000000,25.25,25.42,25.15,25.39,20840,0
+BAC_E.US,D,20210406,000000,25.28,25.52,25.28,25.485,24323,0
+BAC_E.US,D,20210407,000000,25.38,25.45,25.31,25.32,15584,0
+BAC_E.US,D,20210408,000000,25.35,25.49,25.28,25.49,20931,0
+BAC_E.US,D,20210409,000000,25.42,25.49,25.3501,25.42,13015,0
+BAC_E.US,D,20210412,000000,25.42,25.4228,25.3,25.31,19369,0
+BAC_E.US,D,20210413,000000,25.29,25.43,25.29,25.43,30709,0
+BAC_E.US,D,20210414,000000,25.3605,25.49,25.3301,25.34,7811,0
+BAC_E.US,D,20210415,000000,25.34,25.51,25.34,25.51,13643,0
+BAC_E.US,D,20210416,000000,25.4,25.51,25.3601,25.44,12002,0
+BAC_E.US,D,20210419,000000,25.4549,25.4549,25.32,25.3572,14712,0
+BAC_E.US,D,20210420,000000,25.42,25.42,25.32,25.32,13678,0
+BAC_E.US,D,20210421,000000,25.3,25.46,25.3,25.41,4520,0
+BAC_E.US,D,20210422,000000,25.3724,25.39,25.3,25.325,14043,0
+BAC_E.US,D,20210423,000000,25.32,25.47,25.32,25.44,9402,0
+BAC_E.US,D,20210426,000000,25.357,25.43,25.357,25.4,15114,0
+BAC_E.US,D,20210427,000000,25.38,25.46,25.35,25.4,21420,0
+BAC_E.US,D,20210428,000000,25.4,25.47,25.35,25.46,20589,0
+BAC_E.US,D,20210429,000000,25.27,25.27,25.1,25.1,23099,0
+BAC_E.US,D,20210430,000000,25.15,25.4,25.14,25.3,80354,0
+BAC_E.US,D,20210503,000000,25.27,25.37,25.22,25.32,14836,0
+BAC_E.US,D,20210504,000000,25.27,25.39,25.27,25.36,29175,0
+BAC_E.US,D,20210505,000000,25.38,25.38,25.32,25.37,5092,0
+BAC_E.US,D,20210506,000000,25.3235,25.33,25.1,25.25,12118,0
+BAC_E.US,D,20210507,000000,25.3,25.46,25.29,25.46,23272,0
+BAC_E.US,D,20210510,000000,25.25,25.4,25.25,25.38,9106,0
+BAC_E.US,D,20210511,000000,25.25,25.25,25.11,25.2,16310,0
+BAC_E.US,D,20210512,000000,25.3,25.3,25.02,25.09,14810,0
+BAC_E.US,D,20210513,000000,25.13,25.1891,25.01,25.01,21188,0
+BAC_E.US,D,20210514,000000,25.1379,25.28,25.0682,25.28,14469,0
+BAC_E.US,D,20210517,000000,25.29,25.29,25.0831,25.18,11068,0
+BAC_E.US,D,20210518,000000,25.1,25.18,25.07,25.12,18123,0
+BAC_E.US,D,20210519,000000,25.2,25.27,25.16,25.2,4379,0
+BAC_E.US,D,20210520,000000,25.22,25.3,25.13,25.3,11550,0
+BAC_E.US,D,20210521,000000,25.19,25.37,25.19,25.31,8696,0
+BAC_E.US,D,20210524,000000,25.4114,25.4114,25.329,25.33,6294,0
+BAC_E.US,D,20210525,000000,25.4416,25.45,25.38,25.38,8653,0
+BAC_E.US,D,20210526,000000,25.28,25.38,25.2779,25.38,8684,0
+BAC_E.US,D,20210527,000000,25.37,25.3999,25.223,25.223,14722,0
+BAC_E.US,D,20210528,000000,25.22,25.4,25.22,25.4,10106,0
+BAC_E.US,D,20210601,000000,25.4,25.44,25.24,25.34,25402,0
+BAC_E.US,D,20210602,000000,25.28,25.43,25.27,25.4,16383,0
+BAC_E.US,D,20210603,000000,25.28,25.43,25.28,25.4,15824,0
+BAC_E.US,D,20210604,000000,25.3335,25.44,25.33,25.38,9779,0
+BAC_E.US,D,20210607,000000,25.37,25.4307,25.32,25.4,6405,0
+BAC_E.US,D,20210608,000000,25.366,25.39,25.19,25.31,27247,0
+BAC_E.US,D,20210609,000000,25.24,25.46,25.24,25.42,12534,0
+BAC_E.US,D,20210610,000000,25.438,25.5,25.379,25.485,14652,0
+BAC_E.US,D,20210611,000000,25.4265,25.49,25.42,25.47,10152,0
+BAC_E.US,D,20210614,000000,25.47,25.47,25.44,25.47,5760,0
+BAC_E.US,D,20210615,000000,25.45,25.5,25.45,25.5,2249,0
+BAC_E.US,D,20210616,000000,25.45,25.57,25.45,25.54,12582,0
+BAC_E.US,D,20210617,000000,25.5,25.59,25.4001,25.515,8443,0
+BAC_E.US,D,20210618,000000,25.51,25.6,25.51,25.5101,5929,0
+BAC_E.US,D,20210621,000000,25.5,25.6,25.4482,25.58,9649,0
+BAC_E.US,D,20210622,000000,25.46,25.64,25.46,25.61,9255,0
+BAC_E.US,D,20210623,000000,25.54,25.7,25.54,25.6,9535,0
+BAC_E.US,D,20210624,000000,25.6,25.72,25.6,25.68,4220,0
+BAC_E.US,D,20210625,000000,25.72,25.72,25.5201,25.55,7185,0
+BAC_E.US,D,20210628,000000,25.46,25.4887,25.32,25.4,33800,0
+BAC_E.US,D,20210629,000000,25.421,25.54,25.421,25.54,3311,0
+BAC_E.US,D,20210630,000000,25.54,25.6,25.409,25.47,21131,0
+BAC_E.US,D,20210701,000000,25.54,25.65,25.46,25.61,7577,0
+BAC_E.US,D,20210702,000000,25.65,25.75,25.65,25.75,18222,0
+BAC_E.US,D,20210706,000000,25.74,25.74,25.645,25.645,11897,0
+BAC_E.US,D,20210707,000000,25.57,25.83,25.57,25.8186,15339,0
+BAC_E.US,D,20210708,000000,25.715,25.8,25.61,25.8,5274,0
+BAC_E.US,D,20210709,000000,25.66,25.7888,25.6468,25.75,15204,0
+BAC_E.US,D,20210712,000000,25.6797,25.7,25.6,25.7,7671,0
+BAC_E.US,D,20210713,000000,25.61,25.75,25.61,25.75,26410,0
+BAC_E.US,D,20210714,000000,25.74,25.75,25.7296,25.75,1713,0
+BAC_E.US,D,20210715,000000,25.7,25.72,25.68,25.698,8753,0
+BAC_E.US,D,20210716,000000,25.7013,25.74,25.67,25.74,22315,0
+BAC_E.US,D,20210719,000000,25.75,25.75,25.63,25.65,8446,0
+BAC_E.US,D,20210720,000000,25.65,25.7384,25.65,25.67,11464,0
+BAC_E.US,D,20210721,000000,25.65,25.71,25.639,25.7,6296,0
+BAC_E.US,D,20210722,000000,25.74,25.74,25.62,25.62,11262,0
+BAC_E.US,D,20210723,000000,25.708,25.75,25.6924,25.7221,3989,0
+BAC_E.US,D,20210726,000000,25.72,25.75,25.71,25.71,4897,0
+BAC_E.US,D,20210727,000000,25.67,25.7,25.5114,25.65,5892,0
+BAC_E.US,D,20210728,000000,25.7,25.7,25.5663,25.66,4050,0
+BAC_E.US,D,20210729,000000,25.5,25.6,25.5,25.6,5751,0
+BAC_E.US,D,20210730,000000,25.52,26.02,25.52,26.02,53919,0
+BAC_E.US,D,20210802,000000,25.9,25.915,25.82,25.88,14302,0
+BAC_E.US,D,20210803,000000,25.84,25.88,25.79,25.82,21007,0
+BAC_E.US,D,20210804,000000,25.7615,25.86,25.71,25.86,10611,0
+BAC_E.US,D,20210805,000000,25.93,25.932,25.75,25.85,22313,0
+BAC_E.US,D,20210806,000000,25.8442,25.88,25.81,25.85,9580,0
+BAC_E.US,D,20210809,000000,25.75,25.921,25.75,25.815,11339,0
+BAC_E.US,D,20210810,000000,25.745,25.745,25.62,25.74,17521,0
+BAC_E.US,D,20210811,000000,25.67,25.778,25.61,25.69,9276,0
+BAC_E.US,D,20210812,000000,25.79,25.839,25.68,25.78,13073,0
+BAC_E.US,D,20210813,000000,25.74,25.94,25.74,25.83,16856,0
+BAC_E.US,D,20210816,000000,25.88,25.91,25.79,25.9,12656,0
+BAC_E.US,D,20210817,000000,25.849,25.849,25.54,25.57,31064,0
+BAC_E.US,D,20210818,000000,25.53,25.58,25.51,25.52,14002,0
+BAC_E.US,D,20210819,000000,25.43,25.6,25.43,25.54,12367,0
+BAC_E.US,D,20210820,000000,25.5,25.64,25.5,25.58,8356,0
+BAC_E.US,D,20210823,000000,25.54,25.5979,25.5302,25.5436,15007,0
+BAC_E.US,D,20210824,000000,25.5,25.525,25.4655,25.5,12832,0
+BAC_E.US,D,20210825,000000,25.45,25.5,25.45,25.5,6842,0
+BAC_E.US,D,20210826,000000,25.46,25.5,25.36,25.37,10401,0
+BAC_E.US,D,20210827,000000,25.33,25.46,25.33,25.46,34500,0
+BAC_E.US,D,20210830,000000,25.37,25.41,25.35,25.4,33351,0
+BAC_E.US,D,20210831,000000,25.32,25.37,25.32,25.33,21878,0
+BAC_E.US,D,20210901,000000,25.35,25.53,25.35,25.4,23915,0
+BAC_E.US,D,20210902,000000,25.41,25.41,25.31,25.3663,33931,0
+BAC_E.US,D,20210903,000000,25.35,25.38,25.3414,25.36,23895,0
+BAC_E.US,D,20210907,000000,25.34,25.35,25.27,25.27,38672,0
+BAC_E.US,D,20210908,000000,25.281,25.3156,25.27,25.3,27674,0
+BAC_E.US,D,20210909,000000,25.3,25.33,25.28,25.28,24992,0
+BAC_E.US,D,20210910,000000,25.28,25.3,25.28,25.29,43202,0
+BAC_E.US,D,20210913,000000,25.29,25.3535,25.29,25.32,9242,0
+BAC_E.US,D,20210914,000000,25.3,25.32,25.2966,25.3,44275,0
+BAC_E.US,D,20210915,000000,25.32,25.35,25.303,25.35,10271,0
+BAC_E.US,D,20210916,000000,25.338,25.39,25.33,25.39,42019,0
+BAC_E.US,D,20210917,000000,25.37,25.45,25.37,25.42,32332,0
+BAC_E.US,D,20210920,000000,25.38,25.41,25.38,25.38,30587,0
+BAC_E.US,D,20210921,000000,25.3984,25.41,25.38,25.4,27989,0
+BAC_E.US,D,20210922,000000,25.4,25.45,25.399,25.45,38202,0
+BAC_E.US,D,20210923,000000,25.469,25.5,25.41,25.46,31992,0
+BAC_E.US,D,20210924,000000,25.4655,25.4755,25.329,25.35,25583,0
+BAC_E.US,D,20210927,000000,25.32,25.395,25.32,25.38,40275,0
+BAC_E.US,D,20210928,000000,25.3,25.321,25.12,25.21,111128,0
+BAC_E.US,D,20210929,000000,25.24,25.38,25.19,25.35,22664,0
+BAC_E.US,D,20210930,000000,25.25,25.37,25.229,25.36,66028,0
+BAC_E.US,D,20211001,000000,25.3,25.4,25.27,25.3752,5054,0
+BAC_E.US,D,20211004,000000,25.27,25.38,25.18,25.311,46530,0
+BAC_E.US,D,20211005,000000,25.2698,25.311,25.1627,25.2,9305,0
+BAC_E.US,D,20211006,000000,25.2,25.28,25.16,25.25,15413,0
+BAC_E.US,D,20211007,000000,25.22,25.24,25.18,25.24,7648,0
+BAC_E.US,D,20211008,000000,25.1879,25.211,25.1701,25.2,4002,0
+BAC_E.US,D,20211011,000000,25.26,25.28,25.26,25.26,2373,0
+BAC_E.US,D,20211012,000000,25.22,25.4,25.22,25.38,18295,0
+BAC_E.US,D,20211013,000000,25.35,25.49,25.35,25.35,8027,0
+BAC_E.US,D,20211014,000000,25.38,25.6,25.38,25.5,29576,0
+BAC_E.US,D,20211015,000000,25.43,25.58,25.43,25.54,12318,0
+BAC_E.US,D,20211018,000000,25.5028,25.53,25.4,25.48,9533,0
+BAC_E.US,D,20211019,000000,25.53,25.53,25.28,25.32,13973,0
+BAC_E.US,D,20211020,000000,25.34,25.44,25.34,25.44,9650,0
+BAC_E.US,D,20211021,000000,25.45,25.49,25.405,25.45,9773,0
+BAC_E.US,D,20211022,000000,25.36,25.5,25.36,25.49,7960,0
+BAC_E.US,D,20211025,000000,25.37,25.49,25.37,25.49,7945,0
+BAC_E.US,D,20211026,000000,25.5,25.6,25.5,25.59,11131,0
+BAC_E.US,D,20211027,000000,25.51,25.62,25.51,25.62,13964,0
+BAC_E.US,D,20211028,000000,25.48,25.49,25.2425,25.47,16765,0
+BAC_E.US,D,20211029,000000,25.35,25.47,25.26,25.26,67818,0
+BAC_E.US,D,20211101,000000,25.36,25.3636,25.27,25.32,21335,0
+BAC_E.US,D,20211102,000000,25.33,25.38,25.31,25.36,19231,0
+BAC_E.US,D,20211103,000000,25.36,25.445,25.315,25.35,10821,0
+BAC_E.US,D,20211104,000000,25.5,25.5,25.37,25.38,9295,0
+BAC_E.US,D,20211105,000000,25.48,25.49,25.4,25.48,10111,0
+BAC_E.US,D,20211108,000000,25.4535,25.455,25.34,25.35,8412,0
+BAC_E.US,D,20211109,000000,25.37,25.55,25.3,25.3,5846,0
+BAC_E.US,D,20211110,000000,25.3,25.3055,25.0745,25.1,13873,0
+BAC_E.US,D,20211111,000000,25.25,25.25,25,25.01,13786,0
+BAC_E.US,D,20211112,000000,25.04,25.1,25.0301,25.04,22468,0
+BAC_E.US,D,20211115,000000,25.16,25.16,24.9792,25.01,38805,0
+BAC_E.US,D,20211116,000000,25.07,25.11,25,25.0184,21442,0
+BAC_E.US,D,20211117,000000,25,25.08,25,25.03,18416,0
+BAC_E.US,D,20211118,000000,25.002,25.19,25,25.11,33381,0
+BAC_E.US,D,20211119,000000,25.1127,25.15,25.06,25.08,10838,0
+BAC_E.US,D,20211122,000000,25.08,25.1058,25.07,25.07,5929,0
+BAC_E.US,D,20211123,000000,25.07,25.1,24.98,25.0485,43183,0
+BAC_E.US,D,20211124,000000,25.05,25.1393,25.05,25.07,6607,0
+BAC_E.US,D,20211126,000000,24.98,25,24.97,24.98,9029,0
+BAC_E.US,D,20211129,000000,25.12,25.12,25.04,25.07,18524,0
+BAC_E.US,D,20211130,000000,25.101,25.12,24.77,24.86,94421,0
+BAC_E.US,D,20211201,000000,24.9147,25.03,24.91,24.9272,12177,0
+BAC_E.US,D,20211202,000000,24.94,24.965,24.85,24.9127,14809,0
+BAC_E.US,D,20211203,000000,24.9322,24.95,24.835,24.835,14725,0
+BAC_E.US,D,20211206,000000,24.8,25.04,24.8,25.0086,14886,0
+BAC_E.US,D,20211207,000000,25.04,25.1897,25.0103,25.0952,13795,0
+BAC_E.US,D,20211208,000000,25.09,25.09,25,25.06,15208,0
+BAC_E.US,D,20211209,000000,25,25.03,24.94,24.96,14520,0
+BAC_E.US,D,20211210,000000,24.97,25.03,24.95,25.03,12788,0
+BAC_E.US,D,20211213,000000,24.99,25.06,24.9862,25.01,7119,0
+BAC_E.US,D,20211214,000000,25.06,25.089,24.94,25.04,19173,0
+BAC_E.US,D,20211215,000000,25.02,25.04,24.9556,25.04,9531,0
+BAC_E.US,D,20211216,000000,24.98,25.28,24.98,25.2313,11662,0
+BAC_E.US,D,20211217,000000,25.14,25.4,25.14,25.34,20573,0
+BAC_E.US,D,20211220,000000,25.4,25.74,25.4,25.5,34187,0
+BAC_E.US,D,20211221,000000,25.52,25.54,25.39,25.4296,12687,0
+BAC_E.US,D,20211222,000000,25.42,25.57,25.42,25.57,10658,0
+BAC_E.US,D,20211223,000000,25.49,25.52,25.4,25.4,4110,0
+BAC_E.US,D,20211227,000000,25.38,25.4467,25.38,25.39,7442,0
+BAC_E.US,D,20211228,000000,25.3765,25.42,25.33,25.42,3738,0
+BAC_E.US,D,20211229,000000,25.419,25.521,25.419,25.49,3929,0
+BAC_E.US,D,20211230,000000,25.4204,25.55,25.42,25.43,6592,0
+BAC_E.US,D,20211231,000000,25.41,25.551,25.41,25.55,3122,0
+BAC_E.US,D,20220103,000000,25.5599,25.56,25.36,25.43,8976,0
+BAC_E.US,D,20220104,000000,25.4,25.45,25.209,25.2652,16082,0
+BAC_E.US,D,20220105,000000,25.281,25.33,25.11,25.14,9182,0
+BAC_E.US,D,20220106,000000,25.011,25.1716,25,25.16,12684,0
+BAC_E.US,D,20220107,000000,25.1,25.2101,25.06,25.1351,7660,0
+BAC_E.US,D,20220110,000000,25.07,25.19,25,25.19,11923,0
+BAC_E.US,D,20220111,000000,25.24,25.31,25.09,25.31,6088,0
+BAC_E.US,D,20220112,000000,25.3713,25.3713,24.85,24.89,266496,0
+BAC_E.US,D,20220113,000000,24.93,25.07,24.93,25.06,26039,0
+BAC_E.US,D,20220114,000000,25,25.06,25,25.05,7783,0
+BAC_E.US,D,20220118,000000,25.05,25.08,24.94,25,27833,0
+BAC_E.US,D,20220119,000000,25.02,25.047,24.98,24.98,6970,0
+BAC_E.US,D,20220120,000000,25.0499,25.08,25,25.01,23538,0
+BAC_E.US,D,20220121,000000,25.01,25.12,25.01,25.05,39832,0
+BAC_E.US,D,20220124,000000,25.05,25.05,24.95,25,38851,0
+BAC_E.US,D,20220125,000000,25.14,25.14,24.99,24.99,11374,0
+BAC_E.US,D,20220126,000000,24.99,25.1,24.76,24.76,26336,0
+BAC_E.US,D,20220127,000000,24.76,24.801,23.809,24.05,85610,0
+BAC_E.US,D,20220128,000000,24.05,24.05,23.654,23.9,82336,0
+BAC_E.US,D,20220131,000000,23.74,24.2591,23.74,23.93,42773,0
+BAC_E.US,D,20220201,000000,24.14,24.1999,24.03,24.105,16491,0
+BAC_E.US,D,20220202,000000,24.15,24.19,23.849,24,49403,0
+BAC_E.US,D,20220203,000000,23.85,23.93,23.65,23.9,18105,0
+BAC_E.US,D,20220204,000000,23.769,23.78,23.5127,23.53,18714,0
+BAC_E.US,D,20220207,000000,23.65,23.7752,23.4,23.519,16913,0
+BAC_E.US,D,20220208,000000,23.51,23.51,23.04,23.22,44037,0
+BAC_E.US,D,20220209,000000,23.24,23.53,23.04,23.3999,22978,0
+BAC_E.US,D,20220210,000000,23.16,23.34,22.69,23.11,20635,0
+BAC_E.US,D,20220211,000000,23.11,23.11,22.7668,22.89,32376,0
+BAC_E.US,D,20220214,000000,22.76,22.87,22.09,22.34,40004,0
+BAC_E.US,D,20220215,000000,22.5,22.58,22.2266,22.32,39051,0
+BAC_E.US,D,20220216,000000,22.27,22.8199,22.27,22.54,12913,0
+BAC_E.US,D,20220217,000000,22.91,22.99,22.5501,22.68,34173,0
+BAC_E.US,D,20220218,000000,22.78,22.9885,22.63,22.92,19246,0
+BAC_E.US,D,20220222,000000,22.9,22.9,22.6,22.6549,25914,0
+BAC_E.US,D,20220223,000000,22.58,22.72,22.4001,22.61,21373,0
+BAC_E.US,D,20220224,000000,22.46,22.69,22.13,22.69,26443,0
+BAC_E.US,D,20220225,000000,22.7,23.17,22.615,22.98,9922,0
+BAC_E.US,D,20220228,000000,22.9,23.08,22.6002,22.7,63154,0
+BAC_E.US,D,20220301,000000,22.86,22.87,22.67,22.6904,19903,0
+BAC_E.US,D,20220302,000000,22.8,22.8,22.53,22.7,12763,0
+BAC_E.US,D,20220303,000000,22.65,22.7499,22.5157,22.55,20967,0
+BAC_E.US,D,20220304,000000,22.49,22.6773,22.3,22.6,12860,0
+BAC_E.US,D,20220307,000000,22.68,22.68,22.3,22.3,9959,0
+BAC_E.US,D,20220308,000000,22.33,22.33,22.01,22.05,21455,0
+BAC_E.US,D,20220309,000000,22.17,22.265,22.1012,22.17,9555,0
+BAC_E.US,D,20220310,000000,22.2,22.2397,21.975,22.0417,23717,0
+BAC_E.US,D,20220311,000000,22.04,22.25,21.985,22.07,10927,0
+BAC_E.US,D,20220314,000000,22.07,22.07,21.116,21.5,31771,0
+BAC_E.US,D,20220315,000000,21.2405,21.75,21.2405,21.68,31124,0
+BAC_E.US,D,20220316,000000,21.65,22.3156,21.65,22.01,38892,0
+BAC_E.US,D,20220317,000000,21.93,22.42,21.8998,22.36,32242,0
+BAC_E.US,D,20220318,000000,22.36,22.57,22.3,22.3,22566,0
+BAC_E.US,D,20220321,000000,22.26,22.315,22.0166,22.06,11270,0
+BAC_E.US,D,20220322,000000,21.96,22.04,21.83,21.91,26461,0
+BAC_E.US,D,20220323,000000,22.12,22.2078,21.89,22.04,10249,0
+BAC_E.US,D,20220324,000000,22.17,22.2,21.9,21.995,14721,0
+BAC_E.US,D,20220325,000000,22.06,22.15,21.8224,21.98,13049,0
+BAC_E.US,D,20220328,000000,21.87,22.09,21.87,21.98,12310,0
+BAC_E.US,D,20220329,000000,22,22.33,22,22.33,8056,0
+BAC_E.US,D,20220330,000000,22.38,22.42,22.21,22.25,13117,0
+BAC_E.US,D,20220331,000000,22.31,22.56,22.2,22.4,33545,0
+BAC_E.US,D,20220401,000000,22.4,22.4,22.25,22.2501,13115,0
+BAC_E.US,D,20220404,000000,22.38,22.38,22.3,22.36,6438,0
+BAC_E.US,D,20220405,000000,22.31,22.33,22.0307,22.06,26950,0
+BAC_E.US,D,20220406,000000,21.91,22.06,21.762,21.96,21185,0
+BAC_E.US,D,20220407,000000,21.95,22.15,21.8077,21.811,14533,0
+BAC_E.US,D,20220408,000000,21.87,21.95,21.615,21.615,24445,0
+BAC_E.US,D,20220411,000000,21.58,21.6,21.28,21.28,26160,0
+BAC_E.US,D,20220412,000000,21.78,21.78,21.03,21.27,16765,0
+BAC_E.US,D,20220413,000000,21.29,21.4125,21.15,21.23,9674,0
+BAC_E.US,D,20220414,000000,21.23,21.41,21.18,21.41,16819,0
+BAC_E.US,D,20220418,000000,21.42,21.42,21.27,21.2933,9870,0
+BAC_E.US,D,20220419,000000,21.35,21.35,21.1827,21.32,16202,0
+BAC_E.US,D,20220420,000000,21.41,21.53,21.36,21.43,6094,0
+BAC_E.US,D,20220421,000000,21.66,21.66,21.0926,21.26,16626,0
+BAC_E.US,D,20220422,000000,21.07,21.3211,21.07,21.2549,9964,0
+BAC_E.US,D,20220425,000000,21.42,21.86,21.2501,21.86,21747,0
+BAC_E.US,D,20220426,000000,21.89,21.89,21.5231,21.5231,18782,0
+BAC_E.US,D,20220427,000000,21.82,21.82,21.51,21.6,14121,0
+BAC_E.US,D,20220428,000000,21.39,21.79,21.2,21.73,14726,0
+BAC_E.US,D,20220429,000000,21.49,21.73,21.49,21.73,33150,0
+BAC_E.US,D,20220502,000000,21.55,21.55,21.04,21.1597,9886,0
+BAC_E.US,D,20220503,000000,21.09,21.392,20.89,20.9,13317,0
+BAC_E.US,D,20220504,000000,20.9,21.5114,20.82,21.11,17878,0
+BAC_E.US,D,20220505,000000,21.21,21.2308,20.8,20.99,10637,0
+BAC_E.US,D,20220506,000000,20.8,20.8,20.52,20.68,39193,0
+BAC_E.US,D,20220509,000000,20.35,20.56,20.2,20.21,19974,0
+BAC_E.US,D,20220510,000000,20.28,20.52,20.17,20.35,25658,0
+BAC_E.US,D,20220511,000000,20.35,20.84,20.1001,20.6,43815,0
+BAC_E.US,D,20220512,000000,20.5,20.5,20.23,20.4,9304,0
+BAC_E.US,D,20220513,000000,20.55,20.55,20.2626,20.34,25705,0
+BAC_E.US,D,20220516,000000,20.51,20.5177,20.2951,20.36,16859,0
+BAC_E.US,D,20220517,000000,20.36,20.75,20.36,20.38,21705,0
+BAC_E.US,D,20220518,000000,20.31,20.31,20.1,20.1,95079,0
+BAC_E.US,D,20220519,000000,20.1,20.3,20.1,20.29,20584,0
+BAC_E.US,D,20220520,000000,20.2,20.34,20.1,20.1,17094,0
+BAC_E.US,D,20220523,000000,20,20.2,19.9,19.9,17029,0
+BAC_E.US,D,20220524,000000,19.9,20.09,19.88,20.03,22824,0
+BAC_E.US,D,20220525,000000,20.14,20.35,20.09,20.35,34102,0
+BAC_E.US,D,20220526,000000,20.35,20.901,20.22,20.45,50971,0
+BAC_E.US,D,20220527,000000,20.4,21.06,20.4,21.0537,15419,0
+BAC_E.US,D,20220531,000000,21.39,21.39,20.53,20.53,55851,0
+BAC_E.US,D,20220601,000000,20.55,20.76,20.23,20.4,11148,0
+BAC_E.US,D,20220602,000000,20.66,20.66,20.22,20.2814,11857,0
+BAC_E.US,D,20220603,000000,20.2,20.45,20.2,20.35,18481,0
+BAC_E.US,D,20220606,000000,20.29,20.305,20.02,20.06,25518,0
+BAC_E.US,D,20220607,000000,20.17,20.25,20.07,20.17,24830,0
+BAC_E.US,D,20220608,000000,20.27,20.38,20.09,20.09,46072,0
+BAC_E.US,D,20220609,000000,20.08,20.12,19.95,19.95,26009,0
+BAC_E.US,D,20220610,000000,19.9,19.9,19.5785,19.6883,35913,0
+BAC_E.US,D,20220613,000000,19.6,19.6063,19.25,19.3,18921,0
+BAC_E.US,D,20220614,000000,19.19,19.39,18.91,18.98,15909,0
+BAC_E.US,D,20220615,000000,19.45,19.6563,19.06,19.4022,26125,0
+BAC_E.US,D,20220616,000000,19.16,19.16,18.9,18.9,81055,0
+BAC_E.US,D,20220617,000000,18.81,19.05,18.75,18.85,13211,0
+BAC_E.US,D,20220621,000000,18.8,19.2499,18.78,19.035,50179,0
+BAC_E.US,D,20220622,000000,18.92,19.206,18.92,19.0942,20573,0
+BAC_E.US,D,20220623,000000,19.25,19.32,19.0658,19.15,21035,0
+BAC_E.US,D,20220624,000000,19.16,19.484,19.16,19.4,12292,0
+BAC_E.US,D,20220627,000000,19.5,19.6,19.36,19.41,34150,0
+BAC_E.US,D,20220628,000000,19.73,19.73,19.37,19.42,13192,0
+BAC_E.US,D,20220629,000000,19.38,19.58,19.36,19.44,13751,0
+BAC_E.US,D,20220630,000000,19.38,19.67,19.3798,19.51,26298,0
+BAC_E.US,D,20220701,000000,19.48,20.3,19.48,20.01,18088,0
+BAC_E.US,D,20220705,000000,19.8746,20.26,19.8746,20.21,17099,0
+BAC_E.US,D,20220706,000000,20.36,20.41,20.01,20.06,16277,0
+BAC_E.US,D,20220707,000000,20.3079,20.35,20.06,20.3,15752,0
+BAC_E.US,D,20220708,000000,20.29,20.29,20.15,20.23,5571,0
+BAC_E.US,D,20220711,000000,20.28,20.3,20.16,20.29,13793,0
+BAC_E.US,D,20220712,000000,20.29,20.4588,20.24,20.35,12500,0
+BAC_E.US,D,20220713,000000,20.1168,20.37,20.11,20.17,14618,0
+BAC_E.US,D,20220714,000000,20.24,20.24,20.05,20.21,9049,0
+BAC_E.US,D,20220715,000000,20.34,20.4535,20.15,20.15,27771,0
+BAC_E.US,D,20220718,000000,20.24,20.4999,20.24,20.41,10173,0
+BAC_E.US,D,20220719,000000,20.4342,20.4661,20.23,20.3,12638,0
+BAC_E.US,D,20220720,000000,20.27,20.47,20.26,20.3302,5209,0
+BAC_E.US,D,20220721,000000,20.34,20.71,20.33,20.71,28693,0
+BAC_E.US,D,20220722,000000,20.64,20.65,20.45,20.55,9113,0
+BAC_E.US,D,20220725,000000,20.74,20.7875,20.5779,20.74,9782,0
+BAC_E.US,D,20220726,000000,20.66,20.8699,20.66,20.69,7613,0
+BAC_E.US,D,20220727,000000,20.93,20.93,20.7,20.75,16953,0
+BAC_E.US,D,20220728,000000,20.55,20.784,20.55,20.69,11275,0
+BAC_E.US,D,20220729,000000,20.56,20.96,20.4001,20.79,35889,0
+BAC_E.US,D,20220801,000000,20.81,20.9,20.76,20.76,16531,0
+BAC_E.US,D,20220802,000000,20.81,23,20.7,21.69,55688,0
+BAC_E.US,D,20220803,000000,21.85,22.34,21.4953,22.2,23165,0
+BAC_E.US,D,20220804,000000,22.38,22.38,21.925,22.35,20638,0
+BAC_E.US,D,20220805,000000,22.2,22.21,21.95,22.21,8362,0
+BAC_E.US,D,20220808,000000,22.22,22.22,21.85,21.85,10494,0
+BAC_E.US,D,20220809,000000,22.07,22.07,21.5464,21.593,8209,0
+BAC_E.US,D,20220810,000000,21.79,21.8425,21.5683,21.67,12534,0
+BAC_E.US,D,20220811,000000,21.81,21.81,21.61,21.72,13990,0
+BAC_E.US,D,20220812,000000,21.64,21.7503,21.59,21.62,10375,0
+BAC_E.US,D,20220815,000000,21.72,21.87,21.57,21.7601,27074,0
+BAC_E.US,D,20220816,000000,21.75,21.8999,21.63,21.83,21072,0
+BAC_E.US,D,20220817,000000,21.78,21.78,21.16,21.16,31225,0
+BAC_E.US,D,20220818,000000,21.16,21.3277,21.11,21.203,2508,0
+BAC_E.US,D,20220819,000000,21.18,21.18,20.73,20.96,12309,0
+BAC_E.US,D,20220822,000000,20.898,20.898,20.55,20.6,12908,0
+BAC_E.US,D,20220823,000000,20.66,20.8132,20.04,20.24,73241,0
+BAC_E.US,D,20220824,000000,20.29,20.5285,20.1342,20.48,49142,0
+BAC_E.US,D,20220825,000000,20.57,20.77,20.2234,20.2838,7169,0
+BAC_E.US,D,20220826,000000,20.3,20.33,20.14,20.15,10484,0
+BAC_E.US,D,20220829,000000,20.03,20.1878,20,20,5635,0
+BAC_E.US,D,20220830,000000,20.05,20.0601,19.72,19.76,17971,0
+BAC_E.US,D,20220831,000000,20.11,20.11,19.55,19.6,9043,0
+BAC_E.US,D,20220901,000000,19.53,19.6411,19.53,19.6,2253,0
+BAC_E.US,D,20220902,000000,19.73,19.86,19.467,19.5599,5013,0
+BAC_E.US,D,20220906,000000,19.42,19.45,19.35,19.3977,6714,0
+BAC_E.US,D,20220907,000000,19.5,19.59,19.4096,19.42,11083,0
+BAC_E.US,D,20220908,000000,19.39,19.59,19.39,19.4,12922,0
+BAC_E.US,D,20220909,000000,19.44,19.9,19.44,19.8,14063,0
+BAC_E.US,D,20220912,000000,19.95,20.19,19.95,20.1399,6123,0
+BAC_E.US,D,20220913,000000,20,20.01,19.5546,19.93,13497,0
+BAC_E.US,D,20220914,000000,19.91,19.98,19.8363,19.85,5956,0
+BAC_E.US,D,20220915,000000,19.73,19.9299,19.62,19.62,8213,0
+BAC_E.US,D,20220916,000000,19.57,19.7,19.3574,19.6999,15562,0
+BAC_E.US,D,20220919,000000,19.51,19.75,19.4001,19.71,12877,0
+BAC_E.US,D,20220920,000000,19.68,19.87,19.56,19.82,32211,0
+BAC_E.US,D,20220921,000000,19.78,20,19.76,19.8,8929,0
+BAC_E.US,D,20220922,000000,19.77,19.77,19.38,19.41,13478,0
+BAC_E.US,D,20220923,000000,19.25,19.8484,19.13,19.15,5955,0
+BAC_E.US,D,20220926,000000,19.01,19.17,19,19.1566,18071,0
+BAC_E.US,D,20220927,000000,19.17,19.18,19,19.13,8732,0
+BAC_E.US,D,20220928,000000,19.17,19.55,19.17,19.34,18168,0
+BAC_E.US,D,20220929,000000,19.2803,19.31,19.03,19.25,30963,0
+BAC_E.US,D,20220930,000000,19.25,19.6,19.25,19.37,33938,0
+BAC_E.US,D,20221003,000000,19.62,19.75,19.33,19.33,8999,0
+BAC_E.US,D,20221004,000000,19.6,19.6,19.32,19.38,10275,0
+BAC_E.US,D,20221005,000000,19.3,19.4199,19.038,19.2,9911,0
+BAC_E.US,D,20221006,000000,19.3882,19.3882,19,19,6938,0
+BAC_E.US,D,20221007,000000,19,19.06,18.8,18.8,8656,0
+BAC_E.US,D,20221010,000000,18.9143,18.9143,18.58,18.585,10654,0
+BAC_E.US,D,20221011,000000,18.54,18.67,18.32,18.67,8342,0
+BAC_E.US,D,20221012,000000,18.35,18.835,18.35,18.43,21186,0
+BAC_E.US,D,20221013,000000,18.32,18.78,18.32,18.65,13031,0
+BAC_E.US,D,20221014,000000,18.49,18.74,18.4,18.74,6252,0
+BAC_E.US,D,20221017,000000,18.75,19.1585,18.53,18.54,11119,0
+BAC_E.US,D,20221018,000000,18.55,18.7366,18.34,18.41,11738,0
+BAC_E.US,D,20221019,000000,18.32,18.46,18.03,18.14,30497,0
+BAC_E.US,D,20221020,000000,18.14,18.27,18.14,18.14,17007,0
+BAC_E.US,D,20221021,000000,18.14,18.37,18.14,18.16,14578,0
+BAC_E.US,D,20221024,000000,18.07,18.57,18.07,18.54,23212,0
+BAC_E.US,D,20221025,000000,18.5993,18.75,18.55,18.73,20765,0
+BAC_E.US,D,20221026,000000,18.79,18.95,18.63,18.63,19702,0
+BAC_E.US,D,20221027,000000,18.89,18.89,18.54,18.6,11792,0
+BAC_E.US,D,20221028,000000,18.34,18.485,18.34,18.37,9512,0
+BAC_E.US,D,20221031,000000,18.47,18.58,18.25,18.5,32346,0
+BAC_E.US,D,20221101,000000,18.5,18.5,18.21,18.22,17435,0
+BAC_E.US,D,20221102,000000,18.17,18.38,18.08,18.1813,25347,0
+BAC_E.US,D,20221103,000000,18.1,18.3196,18.05,18.25,16363,0
+BAC_E.US,D,20221104,000000,18.11,18.39,18.09,18.35,14255,0
+BAC_E.US,D,20221107,000000,18.35,18.43,18.2,18.2501,17680,0
+BAC_E.US,D,20221108,000000,18.25,18.4928,18.25,18.38,16254,0
+BAC_E.US,D,20221109,000000,18.465,18.49,18.095,18.49,8880,0
+BAC_E.US,D,20221110,000000,18.6,19.25,18.6,19.1,28379,0
+BAC_E.US,D,20221111,000000,19.48,19.48,19.2165,19.2165,4144,0
+BAC_E.US,D,20221114,000000,19.39,19.4,19.07,19.18,9411,0
+BAC_E.US,D,20221115,000000,19.2,19.45,19.11,19.13,45463,0
+BAC_E.US,D,20221116,000000,19.26,19.3,19.15,19.29,12349,0
+BAC_E.US,D,20221117,000000,19.16,19.38,19.16,19.31,44602,0
+BAC_E.US,D,20221118,000000,19.36,19.47,19.172,19.45,16814,0
+BAC_E.US,D,20221121,000000,19.2085,19.46,19.2085,19.36,12991,0
+BAC_E.US,D,20221122,000000,19.31,19.5874,19.31,19.34,37587,0
+BAC_E.US,D,20221123,000000,19.49,19.62,19.45,19.5,22155,0
+BAC_E.US,D,20221125,000000,19.39,19.39,19.39,19.39,739,0
+BAC_E.US,D,20221128,000000,19.5,19.5999,19.46,19.4785,8554,0
+BAC_E.US,D,20221129,000000,19.57,19.57,19.27,19.27,15483,0
+BAC_E.US,D,20221130,000000,19.1501,20.06,19.15,20.06,81134,0
+BAC_E.US,D,20221201,000000,20.19,20.19,19.7478,19.99,12175,0
+BAC_E.US,D,20221202,000000,19.9,20.01,19.6001,19.67,22014,0
+BAC_E.US,D,20221205,000000,19.55,19.91,19.51,19.52,16779,0
+BAC_E.US,D,20221206,000000,19.51,19.6879,19.27,19.34,14350,0
+BAC_E.US,D,20221207,000000,19.35,19.388,19.22,19.2835,11666,0
+BAC_E.US,D,20221208,000000,19.3,19.4369,19.15,19.16,7217,0
+BAC_E.US,D,20221209,000000,19.04,19.2162,18.94,19.0109,21371,0
+BAC_E.US,D,20221212,000000,19.26,19.26,18.9,18.9,39401,0
+BAC_E.US,D,20221213,000000,19.12,19.3304,18.955,19,18862,0
+BAC_E.US,D,20221214,000000,19.08,19.1999,18.88,18.9,21671,0
+BAC_E.US,D,20221215,000000,18.77,19.0062,18.77,18.81,43567,0
+BAC_E.US,D,20221216,000000,18.6572,18.87,18.6572,18.79,34622,0
+BAC_E.US,D,20221219,000000,18.93,18.95,18.7806,18.8,31394,0
+BAC_E.US,D,20221220,000000,18.8,18.9779,18.51,18.51,24696,0
+BAC_E.US,D,20221221,000000,18.51,18.56,18.25,18.31,29914,0
+BAC_E.US,D,20221222,000000,18.25,18.46,18.1,18.1,25258,0
+BAC_E.US,D,20221223,000000,18.07,18.6465,18,18.15,45286,0
+BAC_E.US,D,20221227,000000,18.09,18.44,18.09,18.34,40287,0
+BAC_E.US,D,20221228,000000,18.25,18.49,18.25,18.36,44906,0
+BAC_E.US,D,20221229,000000,18.46,18.78,18.4,18.42,39908,0
+BAC_E.US,D,20221230,000000,18.37,18.62,18.15,18.3,551714,0
+BAC_E.US,D,20230103,000000,18.42,18.8674,18.41,18.73,15517,0
+BAC_E.US,D,20230104,000000,18.8606,19.21,18.6373,19.04,34875,0
+BAC_E.US,D,20230105,000000,18.94,19.2999,18.8281,19.14,17552,0
+BAC_E.US,D,20230106,000000,19.155,19.3572,19.155,19.3265,13073,0
+BAC_E.US,D,20230109,000000,19.46,19.67,19.3643,19.44,25202,0
+BAC_E.US,D,20230110,000000,19.62,19.62,19.0673,19.54,23152,0
+BAC_E.US,D,20230111,000000,19.59,19.668,19.5666,19.6,5573,0
+BAC_E.US,D,20230112,000000,19.7,19.855,19.65,19.76,21580,0
+BAC_E.US,D,20230113,000000,19.89,20.08,19.7,20.0797,45201,0
+BAC_E.US,D,20230117,000000,19.98,20.37,19.98,20.37,54808,0
+BAC_E.US,D,20230118,000000,20.49,20.6899,20.49,20.53,33917,0
+BAC_E.US,D,20230119,000000,20.6,20.62,20.4675,20.615,20618,0
+BAC_E.US,D,20230120,000000,20.57,20.78,20.46,20.7,19567,0
+BAC_E.US,D,20230123,000000,20.75,20.81,20.5235,20.78,26083,0
+BAC_E.US,D,20230124,000000,20.65,20.84,20.6,20.63,10866,0
+BAC_E.US,D,20230125,000000,20.64,20.8035,20.64,20.7925,23288,0
+BAC_E.US,D,20230126,000000,20.79,20.98,20.79,20.9794,31609,0
+BAC_E.US,D,20230127,000000,20.99,21.1299,20.94,21.1177,18678,0
+BAC_E.US,D,20230130,000000,20.81,20.8418,20.638,20.79,32373,0
+BAC_E.US,D,20230131,000000,20.71,21,20.71,20.98,33040,0
+BAC_E.US,D,20230201,000000,21.03,21.25,20.87,21.25,27465,0
+BAC_E.US,D,20230202,000000,21.25,21.5899,21.1794,21.4,20938,0
+BAC_E.US,D,20230203,000000,21.25,21.25,20.975,21.12,12924,0
+BAC_E.US,D,20230206,000000,21,21.15,20.8975,20.93,8689,0
+BAC_E.US,D,20230207,000000,20.93,21.02,20.595,20.78,23356,0
+BAC_E.US,D,20230208,000000,20.8,20.8,20.5,20.64,41941,0
+BAC_E.US,D,20230209,000000,20.65,20.82,20.58,20.71,9695,0
+BAC_E.US,D,20230210,000000,20.68,20.7872,20.51,20.77,9600,0
+BAC_E.US,D,20230213,000000,20.77,20.97,20.665,20.97,22288,0
+BAC_E.US,D,20230214,000000,20.7,21.05,20.7,21.05,20358,0
+BAC_E.US,D,20230215,000000,21.05,21.05,20.75,20.92,32996,0
+BAC_E.US,D,20230216,000000,20.64,21.0069,20.57,20.58,39193,0
+BAC_E.US,D,20230217,000000,20.52,20.9525,20.52,20.83,36175,0
+BAC_E.US,D,20230221,000000,20.8,20.8,20.43,20.4301,71468,0
+BAC_E.US,D,20230222,000000,20.58,20.83,20.3107,20.7482,55873,0
+BAC_E.US,D,20230223,000000,20.82,21.02,20.82,20.95,15453,0
+BAC_E.US,D,20230224,000000,20.86,20.8978,20.72,20.84,127287,0
+BAC_E.US,D,20230227,000000,20.97,20.97,20.7312,20.96,14972,0
+BAC_E.US,D,20230228,000000,20.82,21,20.81,20.95,23021,0
+BAC_E.US,D,20230301,000000,20.81,20.98,20.66,20.96,29164,0
+BAC_E.US,D,20230302,000000,20.97,21.18,20.72,21.18,32287,0
+BAC_E.US,D,20230303,000000,21.3284,21.44,21.0201,21.44,23115,0
+BAC_E.US,D,20230306,000000,21.44,21.57,21.2501,21.57,32603,0
+BAC_E.US,D,20230307,000000,21.5581,21.56,21.32,21.5,17367,0
+BAC_E.US,D,20230308,000000,21.57,21.57,21.35,21.48,10484,0
+BAC_E.US,D,20230309,000000,21.5,21.93,21.25,21.32,23789,0
+BAC_E.US,D,20230310,000000,21.25,21.27,20.81,20.98,37860,0
+BAC_E.US,D,20230313,000000,21.1,21.1,20.31,20.38,17319,0
+BAC_E.US,D,20230314,000000,20.6,20.9875,20.34,20.73,31908,0
+BAC_E.US,D,20230315,000000,20.55,20.85,20.25,20.25,28867,0
+BAC_E.US,D,20230316,000000,20.23,20.97,20.23,20.95,36456,0
+BAC_E.US,D,20230317,000000,20.9,20.9,20.35,20.35,10730,0
+BAC_E.US,D,20230320,000000,20.595,20.595,20.05,20.15,30732,0
+BAC_E.US,D,20230321,000000,20.15,20.552,20.15,20.4,48934,0
+BAC_E.US,D,20230322,000000,20.3,20.5791,20.3,20.5,20950,0
+BAC_E.US,D,20230323,000000,20.36,20.5,20.36,20.48,28814,0
+BAC_E.US,D,20230324,000000,20.4343,20.45,20.28,20.34,41186,0
+BAC_E.US,D,20230327,000000,20.34,20.74,20.34,20.68,26661,0
+BAC_E.US,D,20230328,000000,20.74,20.7982,20.46,20.76,22468,0
+BAC_E.US,D,20230329,000000,20.94,20.98,20.63,20.89,30890,0
+BAC_E.US,D,20230330,000000,20.82,20.98,20.75,20.91,41962,0
+BAC_E.US,D,20230331,000000,20.86,21.41,20.86,21.22,436954,0
+BAC_E.US,D,20230403,000000,21.17,21.29,20.92,20.97,41615,0
+BAC_E.US,D,20230404,000000,21.1,21.1,20.75,20.82,40333,0
+BAC_E.US,D,20230405,000000,21.05,21.05,20.75,20.78,12661,0
+BAC_E.US,D,20230406,000000,20.91,20.91,20.73,20.75,3960,0
+BAC_E.US,D,20230410,000000,20.62,20.939,20.54,20.74,20239,0
+BAC_E.US,D,20230411,000000,20.695,20.88,20.5666,20.72,7985,0
+BAC_E.US,D,20230412,000000,20.85,20.88,20.64,20.72,12674,0
+BAC_E.US,D,20230413,000000,20.84,20.8569,20.5333,20.7,15479,0
+BAC_E.US,D,20230414,000000,20.7,20.8049,20.61,20.63,11164,0
+BAC_E.US,D,20230417,000000,20.65,20.8,20.65,20.7436,16072,0
+BAC_E.US,D,20230418,000000,20.835,20.91,20.75,20.75,6623,0
+BAC_E.US,D,20230419,000000,20.69,20.8999,20.67,20.67,16567,0
+BAC_E.US,D,20230420,000000,20.77,20.77,20.57,20.6,30337,0
+BAC_E.US,D,20230421,000000,20.73,20.77,20.35,20.37,36808,0
+BAC_E.US,D,20230424,000000,20.37,20.71,20.37,20.7,36612,0
+BAC_E.US,D,20230425,000000,20.7,20.7,20.55,20.55,17082,0
+BAC_E.US,D,20230426,000000,20.54,20.81,20.54,20.63,22935,0
+BAC_E.US,D,20230427,000000,20.45,20.48,20.2372,20.31,24380,0
+BAC_E.US,D,20230428,000000,20.44,20.49,20.15,20.3,24550,0
+BAC_E.US,D,20230501,000000,20.35,20.35,20.2,20.27,14438,0
+BAC_E.US,D,20230502,000000,20.13,20.27,19.91,20.19,21839,0
+BAC_E.US,D,20230503,000000,20.02,20.105,19.895,19.95,8397,0
+BAC_E.US,D,20230504,000000,19.99,19.9929,19.5815,19.7,30846,0
+BAC_E.US,D,20230505,000000,19.84,20.34,19.84,20.05,25185,0
+BAC_E.US,D,20230508,000000,20.05,20.18,19.95,20.1,10389,0
+BAC_E.US,D,20230509,000000,19.95,20.0823,19.9,20.07,12770,0
+BAC_E.US,D,20230510,000000,20.15,20.23,20.05,20.09,5571,0
+BAC_E.US,D,20230511,000000,20.08,20.08,19.86,20.0291,8922,0
+BAC_E.US,D,20230512,000000,20.18,20.26,19.93,20.24,16632,0
+BAC_E.US,D,20230515,000000,20.33,20.38,20.245,20.27,13785,0
+BAC_E.US,D,20230516,000000,20.37,20.4,20.09,20.21,14605,0
+BAC_E.US,D,20230517,000000,20.45,20.54,20.25,20.46,24651,0
+BAC_E.US,D,20230518,000000,20.28,20.56,20.28,20.43,6772,0
+BAC_E.US,D,20230519,000000,20.4,20.51,20.24,20.37,9842,0
+BAC_E.US,D,20230522,000000,20.4529,20.4529,20.2601,20.44,10687,0
+BAC_E.US,D,20230523,000000,20.25,20.48,20.12,20.14,27118,0
+BAC_E.US,D,20230524,000000,20.14,20.14,19.87,20.07,21224,0
+BAC_E.US,D,20230525,000000,20.07,20.17,19.91,20.17,9070,0
+BAC_E.US,D,20230526,000000,20.09,20.2899,19.9783,20.16,30713,0
+BAC_E.US,D,20230530,000000,20.1,20.34,20.07,20.07,9798,0
+BAC_E.US,D,20230531,000000,20.48,20.48,20,20,42738,0
+BAC_E.US,D,20230601,000000,20.1214,20.38,20.1,20.22,12394,0
+BAC_E.US,D,20230602,000000,20.18,20.55,20.17,20.29,19558,0
+BAC_E.US,D,20230605,000000,20.31,20.464,20.18,20.258,5165,0
+BAC_E.US,D,20230606,000000,20.255,20.3,20.18,20.27,3703,0
+BAC_E.US,D,20230607,000000,20.46,20.46,20.25,20.26,19141,0
+BAC_E.US,D,20230608,000000,20.22,20.25,20.12,20.2,10736,0
+BAC_E.US,D,20230609,000000,20.275,20.33,20.2101,20.3,11881,0
+BAC_E.US,D,20230612,000000,20.38,20.4,20.07,20.07,6416,0
+BAC_E.US,D,20230613,000000,20.24,20.5,20.2289,20.4,8083,0
+BAC_E.US,D,20230614,000000,20.31,20.47,20.21,20.427,13067,0
+BAC_E.US,D,20230615,000000,20.41,20.46,20.3884,20.44,3213,0
+BAC_E.US,D,20230616,000000,20.4056,20.4056,20.2452,20.31,8387,0
+BAC_E.US,D,20230620,000000,20.4,20.4,20.11,20.11,15406,0
+BAC_E.US,D,20230621,000000,20.11,20.5,20.11,20.23,24036,0
+BAC_E.US,D,20230622,000000,20.35,20.43,20.25,20.35,8204,0
+BAC_E.US,D,20230623,000000,20.35,20.39,20.2868,20.2868,8990,0
+BAC_E.US,D,20230626,000000,20.29,20.44,20.27,20.3845,10143,0
+BAC_E.US,D,20230627,000000,20.48,20.48,20.2801,20.4143,13652,0
+BAC_E.US,D,20230628,000000,20.31,20.5499,20.2901,20.54,5823,0
+BAC_E.US,D,20230629,000000,20.34,20.5199,20.2501,20.4631,15959,0
+BAC_E.US,D,20230630,000000,20.405,20.6,20.3201,20.6,18554,0
+BAC_E.US,D,20230703,000000,20.65,20.83,20.65,20.82,12044,0
+BAC_E.US,D,20230705,000000,20.81,20.9,20.612,20.75,11226,0
+BAC_E.US,D,20230706,000000,20.68,20.68,20.4,20.47,13093,0
+BAC_E.US,D,20230707,000000,20.52,20.62,20.42,20.45,11105,0
+BAC_E.US,D,20230710,000000,20.39,20.5,20.38,20.45,15847,0
+BAC_E.US,D,20230711,000000,20.59,20.76,20.4301,20.58,12559,0
+BAC_E.US,D,20230712,000000,20.76,20.76,20.4818,20.68,11250,0
+BAC_E.US,D,20230713,000000,20.6175,20.88,20.55,20.6636,17106,0
+BAC_E.US,D,20230714,000000,20.51,20.56,20.41,20.41,17235,0
+BAC_E.US,D,20230717,000000,20.53,20.56,20.45,20.56,9170,0
+BAC_E.US,D,20230718,000000,20.59,20.6499,20.55,20.6,10478,0
+BAC_E.US,D,20230719,000000,20.6,20.65,20.4601,20.6101,16446,0
+BAC_E.US,D,20230720,000000,20.49,20.65,20.49,20.6326,7129,0
+BAC_E.US,D,20230721,000000,20.58,20.79,20.58,20.79,15598,0
+BAC_E.US,D,20230724,000000,20.8,20.88,20.6201,20.755,18224,0
+BAC_E.US,D,20230725,000000,20.82,20.9,20.82,20.89,4642,0
+BAC_E.US,D,20230726,000000,20.9,21.17,20.8999,21.12,17261,0
+BAC_E.US,D,20230727,000000,21.1814,21.21,20.875,20.875,9876,0
+BAC_E.US,D,20230728,000000,20.6545,20.81,20.58,20.58,10205,0
+BAC_E.US,D,20230731,000000,20.81,21.12,20.6001,21,39810,0
+BAC_E.US,D,20230801,000000,20.7741,20.98,20.7243,20.7243,11616,0
+BAC_E.US,D,20230802,000000,20.65,20.7099,20.53,20.59,16089,0
+BAC_E.US,D,20230803,000000,20.5534,20.6699,20.54,20.54,5150,0
+BAC_E.US,D,20230804,000000,20.55,20.8,20.55,20.7,12222,0
+BAC_E.US,D,20230807,000000,20.61,20.685,20.5901,20.6689,17713,0
+BAC_E.US,D,20230808,000000,20.54,20.66,20.52,20.66,22636,0
+BAC_E.US,D,20230809,000000,20.6,20.68,20.5201,20.64,13376,0
+BAC_E.US,D,20230810,000000,20.52,21.05,20.52,20.7,12487,0
+BAC_E.US,D,20230811,000000,20.77,20.8199,20.62,20.6213,19437,0
+BAC_E.US,D,20230814,000000,20.58,20.8391,20.58,20.61,7948,0
+BAC_E.US,D,20230815,000000,20.79,20.86,20.5329,20.6,13028,0
+BAC_E.US,D,20230816,000000,20.53,20.72,20.51,20.52,9101,0
+BAC_E.US,D,20230817,000000,20.64,20.64,20.48,20.48,10293,0
+BAC_E.US,D,20230818,000000,20.48,20.6726,20.3678,20.46,11884,0
+BAC_E.US,D,20230821,000000,20.46,20.49,20.3,20.3,12790,0
+BAC_E.US,D,20230822,000000,20.3,20.5499,20.3,20.3001,2130,0
+BAC_E.US,D,20230823,000000,20.32,20.6899,20.32,20.4,14708,0
+BAC_E.US,D,20230824,000000,20.62,20.62,20.4073,20.4101,6221,0
+BAC_E.US,D,20230825,000000,20.64,20.64,20.31,20.4404,6343,0
+BAC_E.US,D,20230828,000000,20.59,20.59,20.4106,20.52,4091,0
+BAC_E.US,D,20230829,000000,20.41,20.7,20.41,20.6501,6620,0
+BAC_E.US,D,20230830,000000,20.52,20.79,20.52,20.7,9189,0
+BAC_E.US,D,20230831,000000,20.7,20.9599,20.63,20.63,11998,0
+BAC_E.US,D,20230901,000000,20.9103,20.9103,20.55,20.57,7477,0
+BAC_E.US,D,20230905,000000,20.62,20.63,20.4808,20.51,8934,0
+BAC_E.US,D,20230906,000000,20.58,20.73,20.4445,20.55,14031,0
+BAC_E.US,D,20230907,000000,20.55,20.72,20.55,20.55,13779,0
+BAC_E.US,D,20230908,000000,20.62,20.69,20.5967,20.6796,6503,0
+BAC_E.US,D,20230911,000000,20.69,20.69,20.61,20.63,7363,0
+BAC_E.US,D,20230912,000000,20.56,20.6799,20.51,20.585,37723,0
+BAC_E.US,D,20230913,000000,20.65,20.65,20.53,20.6499,16743,0
+BAC_E.US,D,20230914,000000,20.65,20.9,20.6499,20.88,11123,0
+BAC_E.US,D,20230915,000000,20.775,20.85,20.69,20.8,16386,0
+BAC_E.US,D,20230918,000000,20.85,20.9599,20.78,20.95,46073,0
+BAC_E.US,D,20230919,000000,20.95,20.95,20.735,20.895,11973,0
+BAC_E.US,D,20230920,000000,20.8696,20.93,20.77,20.847,13139,0
+BAC_E.US,D,20230921,000000,20.75,20.75,20.55,20.7299,14772,0
+BAC_E.US,D,20230922,000000,20.78,20.78,20.57,20.68,4081,0
+BAC_E.US,D,20230925,000000,20.72,20.7399,20.55,20.6,28430,0
+BAC_E.US,D,20230926,000000,20.59,20.59,20.2769,20.36,20409,0
+BAC_E.US,D,20230927,000000,20.5,20.55,20.3399,20.43,12932,0
+BAC_E.US,D,20230928,000000,20.34,20.54,20.2601,20.31,11656,0
+BAC_E.US,D,20230929,000000,20.5,20.76,20.08,20.08,177086,0
+BAC_E.US,D,20231002,000000,20.03,20.2438,19.8608,20.0988,17219,0
+BAC_E.US,D,20231003,000000,20.05,20.05,19.8,19.945,16836,0
+BAC_E.US,D,20231004,000000,20.12,20.2,19.975,20.09,8342,0
+BAC_E.US,D,20231005,000000,20.09,20.09,20.02,20.07,11818,0
+BAC_E.US,D,20231006,000000,19.95,20.07,19.81,20.06,25033,0
+BAC_E.US,D,20231009,000000,20.06,20.3,20.0144,20.11,15090,0
+BAC_E.US,D,20231010,000000,20.02,20.24,20.0101,20.1597,17797,0
+BAC_E.US,D,20231011,000000,20.28,20.3799,20.21,20.31,12619,0
+BAC_E.US,D,20231012,000000,20.17,20.2,20.0701,20.15,7776,0
+BAC_E.US,D,20231013,000000,20.135,20.135,20.02,20.13,3824,0
+BAC_E.US,D,20231016,000000,20.18,20.25,20.06,20.12,6724,0
+BAC_E.US,D,20231017,000000,20.1774,20.1991,20.05,20.07,9765,0
+BAC_E.US,D,20231018,000000,20.0606,20.08,19.96,20.06,21213,0
+BAC_E.US,D,20231019,000000,20.13,20.1899,20.025,20.05,10554,0
+BAC_E.US,D,20231020,000000,20.0146,20.11,19.94,20.02,9955,0
+BAC_E.US,D,20231023,000000,20,20.1853,19.9553,20,11995,0
+BAC_E.US,D,20231024,000000,20.1,20.1899,19.95,20.09,50618,0
+BAC_E.US,D,20231025,000000,20.03,20.0848,19.9,20.06,17635,0
+BAC_E.US,D,20231026,000000,19.97,20.12,19.97,20.05,8416,0
+BAC_E.US,D,20231027,000000,20.15,20.19,20,20,17133,0
+BAC_E.US,D,20231030,000000,19.71,19.75,19.52,19.7,18982,0
+BAC_E.US,D,20231031,000000,19.61,19.89,19.61,19.72,55186,0
+BAC_E.US,D,20231101,000000,19.91,20.0045,19.75,19.94,14159,0
+BAC_E.US,D,20231102,000000,20.08,20.5,20.0702,20.18,32325,0
+BAC_E.US,D,20231103,000000,20.49,20.49,20.1901,20.34,23648,0
+BAC_E.US,D,20231106,000000,20.23,20.51,20.19,20.4992,17855,0
+BAC_E.US,D,20231107,000000,20.35,20.57,20.28,20.42,24915,0
+BAC_E.US,D,20231108,000000,20.42,20.61,20.41,20.41,38975,0
+BAC_E.US,D,20231109,000000,20.49,20.49,20.24,20.4,9950,0
+BAC_E.US,D,20231110,000000,20.48,20.58,20.3407,20.5725,10462,0
+BAC_E.US,D,20231113,000000,20.58,20.58,20.3101,20.5217,15213,0
+BAC_E.US,D,20231114,000000,20.75,20.8871,20.55,20.59,10440,0
+BAC_E.US,D,20231115,000000,20.71,20.73,20.43,20.55,26978,0
+BAC_E.US,D,20231116,000000,20.56,20.67,20.4,20.67,28604,0
+BAC_E.US,D,20231117,000000,20.75,20.8,20.56,20.7,22289,0
+BAC_E.US,D,20231120,000000,20.67,20.8,20.6101,20.7629,18570,0
+BAC_E.US,D,20231121,000000,20.6,20.77,20.6,20.71,18495,0
+BAC_E.US,D,20231122,000000,20.7645,20.7645,20.4707,20.566,8468,0
+BAC_E.US,D,20231124,000000,20.605,20.699,20.55,20.56,1809,0
+BAC_E.US,D,20231127,000000,20.66,20.8,20.66,20.755,6479,0
+BAC_E.US,D,20231128,000000,20.75,20.9,20.56,20.8,42015,0
+BAC_E.US,D,20231129,000000,20.7201,20.99,20.71,20.71,10611,0
+BAC_E.US,D,20231130,000000,20.81,21.12,20.39,21.12,88340,0
+BAC_E.US,D,20231201,000000,21.03,21.29,20.6257,21.26,30192,0
+BAC_E.US,D,20231204,000000,21.27,21.3,21.12,21.2,11650,0
+BAC_E.US,D,20231205,000000,21.21,21.37,21.11,21.21,26797,0
+BAC_E.US,D,20231206,000000,21.35,21.49,21.295,21.43,24043,0
+BAC_E.US,D,20231207,000000,21.43,21.6,21.43,21.54,11512,0
+BAC_E.US,D,20231208,000000,21.54,21.6,21.3344,21.41,9527,0
+BAC_E.US,D,20231211,000000,21.31,21.42,21.23,21.3,16090,0
+BAC_E.US,D,20231212,000000,21.25,21.38,21.25,21.31,8679,0
+BAC_E.US,D,20231213,000000,21.25,21.8,21.25,21.3476,11098,0
+BAC_E.US,D,20231214,000000,21.5,21.64,21.3,21.35,15180,0
+BAC_E.US,D,20231215,000000,21.51,21.66,21.3,21.33,16030,0
+BAC_E.US,D,20231218,000000,21.46,21.58,21.37,21.49,18721,0
+BAC_E.US,D,20231219,000000,21.6,21.86,21.5095,21.72,13175,0
+BAC_E.US,D,20231220,000000,21.85,22.08,21.73,22.01,37680,0
+BAC_E.US,D,20231221,000000,22.01,22.25,21.9,22.25,14427,0
+BAC_E.US,D,20231222,000000,22.31,22.33,22.0925,22.25,21284,0
+BAC_E.US,D,20231226,000000,22.2,22.42,22.2,22.3498,12075,0
+BAC_E.US,D,20231227,000000,22.325,22.4,22.3101,22.4,11915,0
+BAC_E.US,D,20231228,000000,22.31,22.47,22.26,22.47,22499,0
+BAC_E.US,D,20231229,000000,22.47,23.17,22.45,22.9,167347,0
+BAC_E.US,D,20240102,000000,22.8,22.85,22.45,22.65,38346,0
+BAC_E.US,D,20240103,000000,22.57,22.72,22.4,22.6,24613,0
+BAC_E.US,D,20240104,000000,22.59,22.7,22.58,22.62,14452,0
+BAC_E.US,D,20240105,000000,22.54,22.7,22.51,22.58,25800,0
+BAC_E.US,D,20240108,000000,22.65,22.79,22.57,22.79,21114,0
+BAC_E.US,D,20240109,000000,22.79,22.94,22.6,22.835,17419,0
+BAC_E.US,D,20240110,000000,22.85,22.96,22.73,22.89,27235,0
+BAC_E.US,D,20240111,000000,22.79,22.89,22.7101,22.82,23924,0
+BAC_E.US,D,20240112,000000,22.95,22.95,22.79,22.8773,29801,0
+BAC_E.US,D,20240116,000000,22.9,22.9,22.7217,22.75,27298,0
+BAC_E.US,D,20240117,000000,22.75,22.78,22.6104,22.67,25195,0
+BAC_E.US,D,20240118,000000,22.78,22.78,22.47,22.58,24169,0
+BAC_E.US,D,20240119,000000,22.6,22.75,22.5,22.62,18720,0
+BAC_E.US,D,20240122,000000,22.79,22.9,22.679,22.77,15065,0
+BAC_E.US,D,20240123,000000,22.85,22.98,22.755,22.85,16621,0
+BAC_E.US,D,20240124,000000,22.99,23.19,22.885,23.07,23290,0
+BAC_E.US,D,20240125,000000,23.1,23.2,23.0001,23.13,36170,0
+BAC_E.US,D,20240126,000000,23.13,23.18,22.8101,23.07,25417,0
+BAC_E.US,D,20240129,000000,23.06,23.1199,23.0001,23.03,28009,0
+BAC_E.US,D,20240130,000000,22.63,22.78,22.6,22.7385,14809,0
+BAC_E.US,D,20240131,000000,22.72,22.74,22.5,22.73,19742,0
+BAC_E.US,D,20240201,000000,22.74,22.74,22.54,22.57,26637,0
+BAC_E.US,D,20240202,000000,22.55,22.61,22.38,22.5,16815,0
+BAC_E.US,D,20240205,000000,22.4,22.41,22.23,22.33,16794,0
+BAC_E.US,D,20240206,000000,22.44,22.56,22.2614,22.4875,19276,0
+BAC_E.US,D,20240207,000000,22.5,22.64,22.43,22.56,20640,0
+BAC_E.US,D,20240208,000000,22.65,22.665,22.5,22.59,10997,0
+BAC_E.US,D,20240209,000000,22.7,22.92,22.7,22.81,8787,0
+BAC_E.US,D,20240212,000000,22.85,23.22,22.8,23.14,41860,0
+BAC_E.US,D,20240213,000000,22.95,23.09,22.83,22.91,38368,0
+BAC_E.US,D,20240214,000000,23.05,23.13,22.92,23,24845,0
+BAC_E.US,D,20240215,000000,23.14,23.14,22.96,22.96,50449,0
+BAC_E.US,D,20240216,000000,23.01,23.01,22.88,22.88,22526,0
+BAC_E.US,D,20240220,000000,22.85,22.975,22.85,22.92,12963,0
+BAC_E.US,D,20240221,000000,23.02,23.13,22.8614,22.93,30855,0
+BAC_E.US,D,20240222,000000,23.0371,23.11,22.9902,23.03,23957,0
+BAC_E.US,D,20240223,000000,23.09,23.27,23.045,23.22,22574,0
+BAC_E.US,D,20240226,000000,23.16,23.279,23.03,23.15,27170,0
+BAC_E.US,D,20240227,000000,23.16,23.25,23.0501,23.0695,8274,0
+BAC_E.US,D,20240228,000000,23.19,23.23,23.0801,23.09,13336,0
+BAC_E.US,D,20240229,000000,23.27,23.5,23.1403,23.47,22336,0
+BAC_E.US,D,20240301,000000,23.42,23.45,23.09,23.1,45433,0
+BAC_E.US,D,20240304,000000,23.05,23.13,22.92,22.92,13831,0
+BAC_E.US,D,20240305,000000,22.95,23.1,22.95,23.08,23736,0
+BAC_E.US,D,20240306,000000,23.05,23.2,23.05,23.18,15657,0
+BAC_E.US,D,20240307,000000,23.24,23.25,23.1714,23.24,14545,0
+BAC_E.US,D,20240308,000000,23.28,23.39,23.2564,23.35,12891,0
+BAC_E.US,D,20240311,000000,23.28,23.49,23.28,23.31,17445,0
+BAC_E.US,D,20240312,000000,23.3497,23.52,23.2499,23.47,22863,0
+BAC_E.US,D,20240313,000000,23.52,23.59,23.394,23.43,30601,0
+BAC_E.US,D,20240314,000000,23.4523,23.5409,23.25,23.4,9631,0
+BAC_E.US,D,20240315,000000,23.29,23.368,23.15,23.25,10694,0
+BAC_E.US,D,20240318,000000,23.2501,23.4,23.2501,23.35,10678,0
+BAC_E.US,D,20240319,000000,23.35,23.54,23.35,23.45,15204,0
+BAC_E.US,D,20240320,000000,23.4,23.56,23.35,23.45,24617,0
+BAC_E.US,D,20240321,000000,23.59,23.69,23.55,23.61,7419,0
+BAC_E.US,D,20240322,000000,23.73,23.87,23.3201,23.57,17206,0
+BAC_E.US,D,20240325,000000,23.46,23.65,23.46,23.53,8201,0
+BAC_E.US,D,20240326,000000,23.55,23.68,23.5205,23.6,16210,0
+BAC_E.US,D,20240327,000000,23.55,23.69,23.5112,23.64,14683,0
+BAC_E.US,D,20240328,000000,23.57,23.725,23.54,23.54,11889,0
+BAC_E.US,D,20240401,000000,23.7,23.79,23.51,23.57,27864,0
+BAC_E.US,D,20240402,000000,23.49,23.61,23.29,23.48,19016,0
+BAC_E.US,D,20240403,000000,23.42,23.7,23.2588,23.62,13765,0
+BAC_E.US,D,20240404,000000,23.64,23.82,23.535,23.63,18428,0
+BAC_E.US,D,20240405,000000,23.6,23.8,23.55,23.61,13582,0
+BAC_E.US,D,20240408,000000,23.71,23.73,23.55,23.64,7958,0
+BAC_E.US,D,20240409,000000,23.61,23.69,23.55,23.69,5799,0
+BAC_E.US,D,20240410,000000,23.6,23.65,23.41,23.5,23414,0
+BAC_E.US,D,20240411,000000,23.53,23.53,23.3,23.41,14420,0
+BAC_E.US,D,20240412,000000,23.41,23.4683,23.3,23.32,10538,0
+BAC_E.US,D,20240415,000000,23.41,23.41,23.001,23.03,23745,0
+BAC_E.US,D,20240416,000000,23,23.18,22.86,23.06,9072,0
+BAC_E.US,D,20240417,000000,23.17,23.28,23.084,23.16,8836,0
+BAC_E.US,D,20240418,000000,23.36,23.36,23.09,23.16,13916,0
+BAC_E.US,D,20240419,000000,23.24,23.4194,23.1619,23.3373,19460,0
+BAC_E.US,D,20240422,000000,23.44,23.62,23.37,23.52,11840,0
+BAC_E.US,D,20240423,000000,23.56,23.71,23.555,23.61,13299,0
+BAC_E.US,D,20240424,000000,23.71,23.75,23.43,23.65,11404,0
+BAC_E.US,D,20240425,000000,23.58,23.64,23.57,23.59,4595,0
+BAC_E.US,D,20240426,000000,23.7,23.84,23.6501,23.67,14586,0
+BAC_E.US,D,20240429,000000,23.52,23.61,23.37,23.43,13882,0
+BAC_E.US,D,20240430,000000,23.385,23.42,23.02,23.03,51898,0
+BAC_E.US,D,20240501,000000,23.11,23.3685,23.08,23.18,12780,0
+BAC_E.US,D,20240502,000000,23.1301,23.31,23.08,23.3,7190,0
+BAC_E.US,D,20240503,000000,23.46,23.8328,23.3911,23.44,13174,0
+BAC_E.US,D,20240506,000000,23.4,23.6599,23.4,23.57,14582,0
+BAC_E.US,D,20240507,000000,23.5856,23.8,23.5856,23.6,18866,0
+BAC_E.US,D,20240508,000000,23.6,23.76,23.44,23.57,23531,0
+BAC_E.US,D,20240509,000000,23.65,23.7778,23.5006,23.67,23315,0
+BAC_E.US,D,20240510,000000,23.61,23.78,23.61,23.65,4602,0
+BAC_E.US,D,20240513,000000,23.77,23.7952,23.6123,23.7,6216,0
+BAC_E.US,D,20240514,000000,23.8,23.96,23.6774,23.82,12474,0
+BAC_E.US,D,20240515,000000,24.07,24.1199,23.81,24.02,24361,0
+BAC_E.US,D,20240516,000000,24.01,24.09,23.9201,24.02,11375,0
+BAC_E.US,D,20240517,000000,24.02,24.06,23.8791,24.05,20682,0
+BAC_E.US,D,20240520,000000,24.01,24.19,23.9901,24.15,23546,0
+BAC_E.US,D,20240521,000000,24.15,24.36,24.1169,24.1412,17898,0
+BAC_E.US,D,20240522,000000,24.18,24.2,24.12,24.13,14457,0
+BAC_E.US,D,20240523,000000,24.13,24.13,23.92,24.1,24715,0
+BAC_E.US,D,20240524,000000,24.11,24.24,24.11,24.18,4943,0
+BAC_E.US,D,20240528,000000,24.08,24.29,24.02,24.17,11596,0
+BAC_E.US,D,20240529,000000,24.13,24.4,24.13,24.23,13028,0
+BAC_E.US,D,20240530,000000,24.18,24.42,24.18,24.29,13909,0
+BAC_E.US,D,20240531,000000,24.29,24.43,24.29,24.3,21412,0
+BAC_E.US,D,20240603,000000,24.32,24.32,23.935,24.03,86982,0
+BAC_E.US,D,20240604,000000,24.03,24.05,23.84,23.84,3049,0
+BAC_E.US,D,20240605,000000,23.88,23.98,23.7314,23.8,14010,0
+BAC_E.US,D,20240606,000000,23.65,23.73,23.545,23.71,24473,0
+BAC_E.US,D,20240607,000000,23.6,23.7062,23.5501,23.61,3102,0
+BAC_E.US,D,20240610,000000,23.43,23.64,23.3379,23.35,18769,0
+BAC_E.US,D,20240611,000000,23.39,23.39,23.21,23.34,7367,0
+BAC_E.US,D,20240612,000000,23.45,23.73,23.36,23.39,10748,0
+BAC_E.US,D,20240613,000000,23.45,23.595,23.24,23.36,15534,0
+BAC_E.US,D,20240614,000000,23.34,23.4642,23.2328,23.35,12278,0
+BAC_E.US,D,20240617,000000,23.26,23.4658,23.2,23.36,17430,0
+BAC_E.US,D,20240618,000000,23.35,23.59,23.35,23.52,10184,0
+BAC_E.US,D,20240620,000000,23.57,23.64,23.42,23.45,32183,0
+BAC_E.US,D,20240621,000000,23.4,23.57,23.37,23.57,9151,0
+BAC_E.US,D,20240624,000000,23.56,23.6599,23.5106,23.56,17393,0
+BAC_E.US,D,20240625,000000,23.64,23.76,23.57,23.76,16447,0
+BAC_E.US,D,20240626,000000,23.78,23.78,23.5751,23.61,12167,0
+BAC_E.US,D,20240627,000000,23.6,23.64,23.56,23.61,10117,0
+BAC_E.US,D,20240628,000000,23.62,23.62,23.5,23.5,12347,0
+BAC_E.US,D,20240701,000000,23.5,23.6055,23.4035,23.455,15735,0
+BAC_E.US,D,20240702,000000,23.59,23.64,23.4101,23.5,19565,0
+BAC_E.US,D,20240703,000000,23.7,23.7,23.6,23.65,9332,0
+BAC_E.US,D,20240705,000000,23.57,23.72,23.57,23.5722,16134,0
+BAC_E.US,D,20240708,000000,23.54,23.69,23.53,23.55,10221,0
+BAC_E.US,D,20240709,000000,23.67,23.67,23.49,23.51,13906,0
+BAC_E.US,D,20240710,000000,23.63,23.63,23.47,23.53,10462,0
+BAC_E.US,D,20240711,000000,23.72,23.9091,23.7,23.83,10372,0
+BAC_E.US,D,20240712,000000,23.93,23.99,23.75,23.93,13891,0
+BAC_E.US,D,20240715,000000,23.77,23.9192,23.7541,23.86,24565,0
+BAC_E.US,D,20240716,000000,23.93,23.9399,23.88,23.88,8612,0
+BAC_E.US,D,20240717,000000,23.85,23.88,23.7,23.72,23687,0
+BAC_E.US,D,20240718,000000,23.69,23.71,23.46,23.46,31722,0
+BAC_E.US,D,20240719,000000,23.41,23.65,23.41,23.65,10243,0
+BAC_E.US,D,20240722,000000,23.6,23.655,23.52,23.63,8873,0
+BAC_E.US,D,20240723,000000,23.67,23.67,23.5001,23.52,15396,0
+BAC_E.US,D,20240724,000000,23.52,23.59,23.38,23.38,16052,0
+BAC_E.US,D,20240725,000000,23.47,23.689,23.47,23.56,11145,0
+BAC_E.US,D,20240726,000000,23.57,23.855,23.57,23.78,9688,0
+BAC_E.US,D,20240729,000000,23.87,23.87,23.68,23.71,10757,0
+BAC_E.US,D,20240730,000000,23.6922,23.86,23.65,23.81,13739,0
+BAC_E.US,D,20240731,000000,23.43,23.6,23.42,23.55,24159,0
+BAC_E.US,D,20240801,000000,23.49,23.6757,23.49,23.56,11768,0
+BAC_E.US,D,20240802,000000,23.55,23.74,23.5,23.55,20727,0
+BAC_E.US,D,20240805,000000,23.35,23.54,23.28,23.31,13078,0
+BAC_E.US,D,20240806,000000,23.43,23.52,23.1696,23.27,22606,0
+BAC_E.US,D,20240807,000000,23.35,23.41,23.28,23.28,13487,0
+BAC_E.US,D,20240808,000000,23.26,23.47,23.2,23.43,14610,0
+BAC_E.US,D,20240809,000000,23.43,23.475,23.35,23.3901,5814,0
+BAC_E.US,D,20240812,000000,23.38,23.5,23.38,23.44,7335,0
+BAC_E.US,D,20240813,000000,23.46,23.69,23.46,23.67,14374,0
+BAC_E.US,D,20240814,000000,23.77,23.9364,23.68,23.85,15809,0
+BAC_E.US,D,20240815,000000,23.98,24,23.82,23.93,21157,0
+BAC_E.US,D,20240816,000000,23.85,24,23.85,23.994,14730,0
+BAC_E.US,D,20240819,000000,23.89,24.04,23.89,24.02,16476,0
+BAC_E.US,D,20240820,000000,24.02,24.1,23.97,24.1,20351,0
+BAC_E.US,D,20240821,000000,24.1,24.18,24,24.08,34960,0
+BAC_E.US,D,20240822,000000,24.05,24.0983,24.03,24.08,9676,0
+BAC_E.US,D,20240823,000000,24.12,24.15,24.0001,24.09,12492,0
+BAC_E.US,D,20240826,000000,24.11,24.15,24,24.08,12317,0
+BAC_E.US,D,20240827,000000,24.08,24.1085,23.92,23.98,16214,0
+BAC_E.US,D,20240828,000000,24.09,24.1499,23.98,24.005,13515,0
+BAC_E.US,D,20240829,000000,24,24.0627,23.86,23.97,5481,0
+BAC_E.US,D,20240830,000000,23.91,24.03,23.83,23.84,30221,0
+BAC_E.US,D,20240903,000000,24.01,24.04,23.82,23.84,48180,0
+BAC_E.US,D,20240904,000000,23.88,23.996,23.85,23.996,11337,0
+BAC_E.US,D,20240905,000000,23.95,24.08,23.94,23.9935,12877,0
+BAC_E.US,D,20240906,000000,24.099,24.1,24.0512,24.07,3942,0
+BAC_E.US,D,20240909,000000,23.9926,24.25,23.9926,24.2433,11934,0
+BAC_E.US,D,20240910,000000,24.25,24.36,24.2,24.23,11452,0
+BAC_E.US,D,20240911,000000,24.41,24.41,24.265,24.32,10750,0
+BAC_E.US,D,20240912,000000,24.3596,24.5,24.2536,24.49,14818,0
+BAC_E.US,D,20240913,000000,24.4,24.63,24.35,24.58,12468,0
+BAC_E.US,D,20240916,000000,24.65,24.715,24.65,24.66,7585,0
+BAC_E.US,D,20240917,000000,24.79,24.8347,24.6,24.66,23647,0
+BAC_E.US,D,20240918,000000,24.66,24.7399,24.5099,24.6999,24345,0
+BAC_E.US,D,20240919,000000,24.79,24.86,24.58,24.86,11578,0
+BAC_E.US,D,20240920,000000,24.86,24.86,24.76,24.78,5201,0
+BAC_E.US,D,20240923,000000,24.85,24.98,24.7421,24.92,22648,0
+BAC_E.US,D,20240924,000000,24.92,24.9399,24.85,24.87,26293,0
+BAC_E.US,D,20240925,000000,24.85,24.8999,24.79,24.815,8911,0
+BAC_E.US,D,20240926,000000,24.885,24.885,24.7515,24.78,4635,0
+BAC_E.US,D,20240927,000000,24.77,24.96,24.77,24.8211,5530,0
+BAC_E.US,D,20240930,000000,24.9599,24.9599,24.23,24.35,57560,0
+BAC_E.US,D,20241001,000000,24.45,24.53,24.3,24.47,16797,0
+BAC_E.US,D,20241002,000000,24.47,24.52,24.4,24.4599,8496,0
+BAC_E.US,D,20241003,000000,24.46,24.57,24.3701,24.52,13674,0
+BAC_E.US,D,20241004,000000,24.56,24.56,24.45,24.45,2520,0
+BAC_E.US,D,20241007,000000,24.4,24.4,24.25,24.25,6205,0
+BAC_E.US,D,20241008,000000,24.3113,24.4229,24.2609,24.32,11328,0
+BAC_E.US,D,20241009,000000,24.32,24.4378,24.32,24.42,11115,0
+BAC_E.US,D,20241010,000000,24.33,24.49,24.33,24.4501,8891,0
+BAC_E.US,D,20241011,000000,24.49,24.6,24.4112,24.6,6174,0
+BAC_E.US,D,20241014,000000,24.5,24.635,24.5,24.635,5129,0
+BAC_E.US,D,20241015,000000,24.53,24.9,24.53,24.7001,6695,0
+BAC_E.US,D,20241016,000000,24.7,24.8399,24.7,24.825,10561,0
+BAC_E.US,D,20241017,000000,24.82,24.84,24.7216,24.77,12055,0
+BAC_E.US,D,20241018,000000,24.77,24.8799,24.7,24.7,10503,0
+BAC_E.US,D,20241021,000000,24.6,24.84,24.5,24.77,28637,0
+BAC_E.US,D,20241022,000000,24.77,24.81,24.6,24.73,9219,0
+BAC_E.US,D,20241023,000000,24.68,24.8031,24.5383,24.65,9912,0
+BAC_E.US,D,20241024,000000,24.54,24.7511,24.46,24.5521,22862,0
+BAC_E.US,D,20241025,000000,24.56,24.71,24.53,24.58,8185,0
+BAC_E.US,D,20241028,000000,24.56,24.7,24.455,24.49,18061,0
+BAC_E.US,D,20241029,000000,24.38,24.59,24.28,24.59,10651,0
+BAC_E.US,D,20241030,000000,24.6,24.77,24.6,24.7287,18912,0
+BAC_E.US,D,20241031,000000,24.37,24.64,24.01,24.61,39070,0
+BAC_E.US,D,20241101,000000,24.55,24.7277,24.4601,24.52,10265,0
+BAC_E.US,D,20241104,000000,24.61,24.71,24.56,24.65,5692,0
+BAC_E.US,D,20241105,000000,24.68,24.75,24.6,24.7359,8463,0
+BAC_E.US,D,20241106,000000,24.5,24.656,24.44,24.6,12283,0
+BAC_E.US,D,20241107,000000,24.53,24.69,24.52,24.6088,10826,0
+BAC_E.US,D,20241108,000000,24.61,24.74,24.51,24.63,10920,0
+BAC_E.US,D,20241111,000000,24.6875,24.72,24.405,24.5336,7462,0
+BAC_E.US,D,20241112,000000,24.455,24.5844,24.3109,24.39,7905,0
+BAC_E.US,D,20241113,000000,24.3901,24.54,24,24.13,39528,0
+BAC_E.US,D,20241114,000000,24.2,24.305,24.1458,24.305,16518,0
+BAC_E.US,D,20241115,000000,24.47,24.47,24.1821,24.4,16911,0
+BAC_E.US,D,20241118,000000,24.3416,24.45,24.33,24.45,12092,0
+BAC_E.US,D,20241119,000000,24.3323,24.45,24.3,24.31,11104,0
+BAC_E.US,D,20241120,000000,24.31,24.31,24.01,24.08,66852,0
+BAC_E.US,D,20241121,000000,24.1331,24.31,24.091,24.11,33853,0
+BAC_E.US,D,20241122,000000,24.235,24.2379,24.12,24.1851,6861,0
+BAC_E.US,D,20241125,000000,24.25,24.42,24.1869,24.27,16856,0
+BAC_E.US,D,20241126,000000,24.1623,24.31,24.14,24.2124,5443,0
+BAC_E.US,D,20241127,000000,24.1008,24.32,24.1008,24.32,8015,0
+BAC_E.US,D,20241129,000000,24.32,24.58,24.2712,24.58,11629,0
+BAC_E.US,D,20241202,000000,24.455,24.57,24.365,24.52,29383,0
+BAC_E.US,D,20241203,000000,24.49,24.5,24.38,24.3963,13820,0
+BAC_E.US,D,20241204,000000,24.3,24.5,24.3,24.39,16821,0
+BAC_E.US,D,20241205,000000,24.47,24.52,24.39,24.47,6418,0
+BAC_E.US,D,20241206,000000,24.47,24.52,24.43,24.46,20580,0
+BAC_E.US,D,20241209,000000,24.4657,24.5084,24.26,24.28,14091,0
+BAC_E.US,D,20241210,000000,24.3316,24.486,24.3,24.31,9220,0
+BAC_E.US,D,20241211,000000,24.41,24.5119,24.31,24.3629,4582,0
+BAC_E.US,D,20241212,000000,24.49,24.49,24.2555,24.3256,6829,0
+BAC_E.US,D,20241213,000000,24.24,24.2746,23.97,23.9785,16554,0
+BAC_E.US,D,20241216,000000,24.1825,24.2422,23.86,23.9,7504,0
+BAC_E.US,D,20241217,000000,24.08,24.08,23.85,24.07,7037,0
+BAC_E.US,D,20241218,000000,24.03,24.11,23.95,23.99,4057,0
+BAC_E.US,D,20241219,000000,23.8501,23.97,23.65,23.95,22651,0
+BAC_E.US,D,20241220,000000,23.5329,24.08,23.5329,24.07,14355,0
+BAC_E.US,D,20241223,000000,23.8429,24.02,23.8429,23.9,7281,0
+BAC_E.US,D,20241224,000000,23.91,23.99,23.74,23.78,2734,0
+BAC_E.US,D,20241226,000000,23.92,23.93,23.6801,23.6805,9368,0
+BAC_E.US,D,20241227,000000,23.6647,23.9137,23.56,23.7415,7804,0
+BAC_E.US,D,20241230,000000,23.5201,23.63,23.52,23.54,36979,0
+BAC_E.US,D,20241231,000000,23.54,23.84,23.54,23.78,32661,0
+BAC_E.US,D,20250102,000000,23.8031,24.0407,23.7901,23.82,4606,0
+BAC_E.US,D,20250103,000000,24.015,24.015,23.91,23.94,21105,0
+BAC_E.US,D,20250106,000000,23.83,23.97,23.82,23.84,9061,0
+BAC_E.US,D,20250107,000000,23.82,23.84,23.7,23.81,4442,0
+BAC_E.US,D,20250108,000000,23.6935,23.9,23.6935,23.9,10528,0
+BAC_E.US,D,20250110,000000,23.825,23.96,23.75,23.76,24177,0
+BAC_E.US,D,20250113,000000,23.7601,23.8072,23.6,23.68,26798,0
+BAC_E.US,D,20250114,000000,23.84,23.8461,23.72,23.78,13186,0
+BAC_E.US,D,20250115,000000,24.1,24.1,23.87,23.9353,3634,0
+BAC_E.US,D,20250116,000000,23.95,24,23.92,23.955,11213,0
+BAC_E.US,D,20250117,000000,24,24.09,23.82,23.92,13634,0
+BAC_E.US,D,20250121,000000,23.9896,24.1,23.93,24.03,19331,0
+BAC_E.US,D,20250122,000000,24.03,24.43,23.9034,24.405,92450,0
+BAC_E.US,D,20250123,000000,24.2291,24.58,24.2291,24.45,33849,0
+BAC_E.US,D,20250124,000000,24.3822,24.605,24.3822,24.54,6351,0
+BAC_E.US,D,20250127,000000,24.455,24.57,24.455,24.53,4601,0
+BAC_E.US,D,20250128,000000,24.3428,24.5402,24.3428,24.49,16142,0
+BAC_E.US,D,20250129,000000,24.3601,24.5,24.25,24.3288,20803,0
+BAC_E.US,D,20250130,000000,24.28,24.4223,24.28,24.32,13507,0
+BAC_E.US,D,20250131,000000,24.22,24.2638,23.45,23.54,71404,0
+BAC_E.US,D,20250203,000000,23.49,23.7395,23.49,23.57,20232,0
+BAC_E.US,D,20250204,000000,23.49,23.68,23.49,23.67,8025,0
+BAC_E.US,D,20250205,000000,23.72,23.88,23.71,23.84,11912,0
+BAC_E.US,D,20250206,000000,23.8,23.82,23.65,23.7,6410,0
+BAC_E.US,D,20250207,000000,23.7474,23.75,23.59,23.66,11256,0
+BAC_E.US,D,20250210,000000,23.7237,23.73,23.63,23.65,11729,0
+BAC_E.US,D,20250211,000000,23.645,23.78,23.6,23.68,28630,0
+BAC_E.US,D,20250212,000000,23.665,23.73,23.37,23.58,12637,0
+BAC_E.US,D,20250213,000000,23.58,23.785,23.58,23.64,1994,0
+BAC_E.US,D,20250214,000000,23.9198,23.92,23.6531,23.77,6273,0
+BAC_E.US,D,20250218,000000,23.78,23.98,23.7701,23.83,21041,0
+BAC_E.US,D,20250219,000000,23.85,23.87,23.75,23.87,5126,0
+BAC_E.US,D,20250220,000000,23.93,24.1,23.925,24.0999,15202,0
+BAC_E.US,D,20250221,000000,25.25,25.25,24.004,24.05,16891,0
+BAC_E.US,D,20250224,000000,24.2,24.22,24.0312,24.16,8124,0
+BAC_E.US,D,20250225,000000,24.16,24.24,24.05,24.18,2280,0
+BAC_E.US,D,20250226,000000,24.2094,24.24,24.03,24.085,10528,0
+BAC_E.US,D,20250227,000000,24.2,24.2,23.975,24.09,8793,0
+BAC_E.US,D,20250228,000000,24.09,24.15,24.05,24.15,21276,0
+BAC_E.US,D,20250303,000000,24.0201,24.14,23.95,23.9999,26308,0
+BAC_E.US,D,20250304,000000,23.8473,24,23.53,23.57,67084,0
+BAC_E.US,D,20250305,000000,23.57,23.6494,23.33,23.41,37066,0
+BAC_E.US,D,20250306,000000,23.41,23.54,23.22,23.26,26331,0
+BAC_E.US,D,20250307,000000,23.85,23.85,23.01,23.01,30683,0
+BAC_E.US,D,20250310,000000,23.13,23.14,22.81,22.89,10457,0
+BAC_E.US,D,20250311,000000,22.9576,22.99,22.91,22.99,14543,0
+BAC_E.US,D,20250312,000000,22.95,23.164,22.95,23,7630,0
+BAC_E.US,D,20250313,000000,22.94,23.18,22.94,23.1,30817,0
+BAC_E.US,D,20250314,000000,23.1,23.37,23.1,23.18,11347,0
+BAC_E.US,D,20250317,000000,23.3,23.45,23.19,23.32,14381,0
+BAC_E.US,D,20250318,000000,23.1869,23.2715,23.17,23.19,6043,0
+BAC_E.US,D,20250319,000000,23.25,23.32,23.17,23.19,13548,0
+BAC_E.US,D,20250320,000000,25.5,25.5,23.02,23.04,16889,0
+BAC_E.US,D,20250321,000000,23.03,23.1595,22.97,22.99,12356,0
+BAC_E.US,D,20250324,000000,25.15,25.15,22.95,22.96,16361,0
+BAC_E.US,D,20250325,000000,23.0333,23.09,22.87,22.89,8879,0
+BAC_E.US,D,20250326,000000,23.084,23.084,22.39,22.45,36925,0
+BAC_E.US,D,20250327,000000,22.36,22.4,21.9411,22.1,65407,0
+BAC_E.US,D,20250328,000000,22.2087,22.2087,21.82,21.93,62312,0
+BAC_E.US,D,20250331,000000,21.84,22.11,21.64,22.1,543204,0
+BAC_E.US,D,20250401,000000,22.105,22.18,21.9701,22.13,32692,0
+BAC_E.US,D,20250402,000000,22.095,22.26,22.08,22.26,47893,0
+BAC_E.US,D,20250403,000000,21.9599,22.06,21.74,21.8,59138,0
+BAC_E.US,D,20250404,000000,21.67,21.745,21.15,21.34,47821,0
+BAC_E.US,D,20250407,000000,20.98,21.2767,20.84,20.87,32345,0
+BAC_E.US,D,20250408,000000,21.13,21.1377,20.9,20.95,32525,0
+BAC_E.US,D,20250409,000000,20.8863,21.4497,20.824,21.42,24467,0
+BAC_E.US,D,20250410,000000,21.42,21.42,20.955,21.15,24457,0
+BAC_E.US,D,20250411,000000,21.1,21.11,20.8151,20.97,13248,0
+BAC_E.US,D,20250414,000000,21.1911,21.54,21.1,21.15,32836,0
+BAC_E.US,D,20250415,000000,21.19,21.34,21.18,21.3377,14426,0
+BAC_E.US,D,20250416,000000,21.2902,21.52,21.2,21.52,32922,0
+BAC_E.US,D,20250417,000000,21.5598,21.729,21.51,21.64,21137,0
+BAC_E.US,D,20250421,000000,21.4931,21.632,21.3629,21.56,31585,0
+BAC_E.US,D,20250422,000000,21.69,21.8099,21.57,21.64,18415,0
+BAC_E.US,D,20250423,000000,21.97,21.99,21.71,21.79,10815,0
+BAC_E.US,D,20250424,000000,21.94,21.9985,21.85,21.9055,6520,0
+BAC_E.US,D,20250425,000000,21.99,22,21.945,21.945,9169,0
+BAC_E.US,D,20250428,000000,22,22.26,21.96,22.22,25300,0
+BAC_E.US,D,20250429,000000,22.25,22.57,22.225,22.41,19539,0
+BAC_E.US,D,20250430,000000,22.175,22.18,21.8517,21.94,23492,0
+BAC_E.US,D,20250501,000000,22.075,22.075,21.72,21.76,15380,0
+BAC_E.US,D,20250502,000000,21.85,21.9,21.72,21.77,22292,0
+BAC_E.US,D,20250505,000000,21.886,21.89,21.74,21.84,12054,0
+BAC_E.US,D,20250506,000000,21.76,21.95,21.6525,21.94,30461,0
+BAC_E.US,D,20250507,000000,22.19,22.19,21.89,21.89,7495,0
+BAC_E.US,D,20250508,000000,21.89,21.9,21.79,21.79,11441,0
+BAC_E.US,D,20250509,000000,21.79,21.88,21.71,21.71,8426,0
+BAC_E.US,D,20250512,000000,21.83,21.92,21.65,21.65,17005,0
+BAC_E.US,D,20250513,000000,21.71,21.71,21.56,21.57,11755,0
+BAC_E.US,D,20250514,000000,21.57,21.66,21.57,21.59,4041,0
+BAC_E.US,D,20250515,000000,21.67,21.79,21.6395,21.7496,14876,0
+BAC_E.US,D,20250516,000000,21.6901,21.83,21.69,21.8299,8370,0
+BAC_E.US,D,20250519,000000,21.76,22.03,21.76,22.03,9314,0
+BAC_E.US,D,20250520,000000,21.738,22.1599,21.738,22.0508,11848,0
+BAC_E.US,D,20250521,000000,21.78,22.05,21.72,21.75,17374,0
+BAC_E.US,D,20250522,000000,22.22,22.22,21.68,21.76,20049,0
+BAC_E.US,D,20250523,000000,21.77,21.805,21.5693,21.75,30382,0
+BAC_E.US,D,20250527,000000,22.0686,22.0686,21.7542,21.99,26878,0
+BAC_E.US,D,20250528,000000,21.905,22.03,21.88,21.88,23113,0
+BAC_E.US,D,20250529,000000,22.0681,22.0681,21.865,21.93,25190,0
+BAC_E.US,D,20250530,000000,21.875,21.98,21.801,21.94,133251,0
+BAC_E.US,D,20250602,000000,21.8376,22.08,21.8201,22.05,15883,0
+BAC_E.US,D,20250603,000000,22.05,22.19,22.04,22.1,20417,0
+BAC_E.US,D,20250604,000000,22.175,22.26,22.0783,22.2,18073,0
+BAC_E.US,D,20250605,000000,22.13,22.19,22.09,22.09,21781,0
+BAC_E.US,D,20250606,000000,22.1,22.18,22.06,22.0784,6777,0
+BAC_E.US,D,20250609,000000,22.02,22.24,22,22.17,26341,0
+BAC_E.US,D,20250610,000000,22.2,22.3582,22.17,22.28,25152,0
+BAC_E.US,D,20250611,000000,22.1997,22.34,22.16,22.16,13626,0
+BAC_E.US,D,20250612,000000,22.16,22.31,22.15,22.15,15402,0
+BAC_E.US,D,20250613,000000,22.01,22.06,21.99,22.0083,9871,0
+BAC_E.US,D,20250616,000000,22.145,22.145,21.9123,21.92,23134,0
+BAC_E.US,D,20250617,000000,21.95,22.05,21.72,21.77,43968,0
+BAC_E.US,D,20250618,000000,21.7671,21.822,21.75,21.7604,8993,0
+BAC_E.US,D,20250620,000000,21.7744,21.87,21.71,21.83,36345,0
+BAC_E.US,D,20250623,000000,21.81,21.8962,21.76,21.83,7195,0
+BAC_E.US,D,20250624,000000,21.885,22.06,21.86,22.06,11702,0
+BAC_E.US,D,20250625,000000,22.15,22.26,21.8773,22.15,48055,0
+BAC_E.US,D,20250626,000000,22.15,22.19,22.06,22.11,41721,0
+BAC_E.US,D,20250627,000000,22.1478,22.21,21.85,21.85,142272,0
+BAC_E.US,D,20250630,000000,21.94,21.96,21.6,21.6,266636,0
+BAC_E.US,D,20250701,000000,21.89,22.0668,21.6,21.7,27637,0
+BAC_E.US,D,20250702,000000,21.59,21.77,21.51,21.73,32372,0
+BAC_E.US,D,20250703,000000,21.72,21.82,21.67,21.67,27330,0
+BAC_E.US,D,20250707,000000,21.65,21.67,21.4,21.53,41490,0
+BAC_E.US,D,20250708,000000,21.445,21.5499,21.4,21.54,57748,0
+BAC_E.US,D,20250709,000000,21.635,21.74,21.59,21.63,28687,0
+BAC_E.US,D,20250710,000000,21.64,21.79,21.63,21.76,31490,0
+BAC_E.US,D,20250711,000000,21.7014,21.79,21.54,21.71,38486,0
+BAC_E.US,D,20250714,000000,21.73,21.75,21.55,21.65,37482,0
+BAC_E.US,D,20250715,000000,21.6,21.72,21.48,21.57,34331,0
+BAC_E.US,D,20250716,000000,21.4885,21.61,21.38,21.49,21215,0
+BAC_E.US,D,20250717,000000,21.7006,21.7199,21.3901,21.57,13407,0
+BAC_E.US,D,20250718,000000,21.57,21.5899,21.5,21.52,9818,0
+BAC_E.US,D,20250721,000000,21.66,21.71,21.41,21.6,11483,0
+BAC_E.US,D,20250722,000000,21.576,21.6,21.5,21.53,13653,0
+BAC_E.US,D,20250723,000000,21.56,21.6067,21.49,21.54,19478,0
+BAC_E.US,D,20250724,000000,21.5,21.511,21.36,21.4631,16782,0
+BAC_E.US,D,20250725,000000,21.46,21.5536,21.27,21.3287,16852,0
+BAC_E.US,D,20250728,000000,21.43,21.4536,21.34,21.45,17413,0
+BAC_E.US,D,20250729,000000,21.5,21.6892,21.45,21.61,21324,0
+BAC_E.US,D,20250730,000000,21.61,21.67,21.55,21.62,19999,0
+BAC_E.US,D,20250731,000000,21.28,21.5,21.24,21.24,28381,0
+BAC_E.US,D,20250801,000000,21.36,21.36,21.22,21.29,12629,0
+BAC_E.US,D,20250804,000000,21.2,21.31,21.13,21.3,17680,0
+BAC_E.US,D,20250805,000000,21.25,21.46,21.2208,21.42,16269,0
+BAC_E.US,D,20250806,000000,21.4026,21.4026,21.21,21.24,16422,0
+BAC_E.US,D,20250807,000000,21.21,21.23,21,21.115,48245,0
+BAC_E.US,D,20250808,000000,21.142,21.142,21.06,21.125,20231,0
+BAC_E.US,D,20250811,000000,21.185,21.22,21.08,21.18,24024,0
+BAC_E.US,D,20250812,000000,21.135,21.21,21.0972,21.15,15967,0
+BAC_E.US,D,20250813,000000,21.25,21.25,21.11,21.15,19776,0
+BAC_E.US,D,20250814,000000,21.1695,21.17,21.1204,21.15,17562,0
+BAC_E.US,D,20250815,000000,21.1518,21.2,21.1495,21.1856,15392,0
+BAC_E.US,D,20250818,000000,21.3,21.3,21.1926,21.2299,10016,0
+BAC_E.US,D,20250819,000000,21.23,21.49,21.18,21.466,34439,0
+BAC_E.US,D,20250820,000000,21.5,21.51,21.4001,21.5,28153,0
+BAC_E.US,D,20250821,000000,21.55,21.61,21.4213,21.61,22109,0
+BAC_E.US,D,20250822,000000,21.65,21.71,21.42,21.65,36613,0
+BAC_E.US,D,20250825,000000,21.6,21.64,21.43,21.5,10630,0
+BAC_E.US,D,20250826,000000,21.48,21.52,21.48,21.51,10052,0
+BAC_E.US,D,20250827,000000,21.5,21.52,21.34,21.43,8728,0
+BAC_E.US,D,20250828,000000,21.48,21.48,21.3,21.32,9691,0
+BAC_E.US,D,20250829,000000,21.355,21.3992,21.25,21.39,10133,0
+BAC_E.US,D,20250902,000000,21.25,21.39,21.25,21.3245,3062,0
+BAC_E.US,D,20250903,000000,21.3,21.41,21.12,21.3,24187,0
+BAC_E.US,D,20250904,000000,21.4684,21.4684,21.15,21.275,7207,0
+BAC_E.US,D,20250905,000000,21.28,21.44,21.1801,21.44,7469,0
+BAC_E.US,D,20250908,000000,21.5,21.65,21.4204,21.5525,22973,0
+BAC_E.US,D,20250909,000000,21.65,21.8,21.62,21.72,39700,0
+BAC_E.US,D,20250910,000000,21.84,21.9,21.75,21.77,30481,0
+BAC_E.US,D,20250911,000000,21.8372,21.9599,21.8372,21.9,12189,0
+BAC_E.US,D,20250912,000000,21.89,22.01,21.79,21.8,14441,0
+BAC_E.US,D,20250915,000000,21.8935,22.07,21.8,21.87,18625,0
+BAC_E.US,D,20250916,000000,21.87,21.9,21.84,21.8736,13710,0
+BAC_E.US,D,20250917,000000,21.9,22.023,21.74,21.85,22817,0
+BAC_E.US,D,20250918,000000,22.0577,22.0577,21.72,21.72,11419,0
+BAC_E.US,D,20250919,000000,21.7363,21.8866,21.7,21.77,9082,0
+BAC_E.US,D,20250922,000000,21.82,21.82,21.711,21.77,14124,0
+BAC_E.US,D,20250923,000000,21.84,21.8794,21.74,21.8,10428,0
+BAC_E.US,D,20250924,000000,21.86,21.9,21.8,21.85,9213,0
+BAC_E.US,D,20250925,000000,21.82,21.8424,21.69,21.7899,21605,0
+BAC_E.US,D,20250926,000000,21.86,21.9,21.6,21.795,7306,0
+BAC_E.US,D,20250929,000000,21.7678,21.9199,21.72,21.83,24014,0
+BAC_E.US,D,20250930,000000,21.85,21.88,21.75,21.8,24120,0
+BAC_E.US,D,20251001,000000,21.75,21.8301,21.716,21.83,38211,0
+BAC_E.US,D,20251002,000000,21.8383,22.13,21.7719,21.96,17921,0
+BAC_E.US,D,20251003,000000,21.97,22.1299,21.91,21.92,19305,0
+BAC_E.US,D,20251006,000000,21.9252,21.99,21.8392,21.92,7155,0
+BAC_E.US,D,20251007,000000,21.99,22,21.7,21.72,46088,0
+BAC_E.US,D,20251008,000000,21.843,21.9283,21.63,21.66,11645,0
+BAC_E.US,D,20251009,000000,21.712,21.712,21.6,21.68,12255,0
+BAC_E.US,D,20251010,000000,21.5517,21.7,21.5,21.6,15041,0
+BAC_E.US,D,20251013,000000,21.65,21.6888,21.56,21.605,8802,0
+BAC_E.US,D,20251014,000000,21.56,21.64,21.32,21.59,22161,0
+BAC_E.US,D,20251015,000000,21.6791,21.6791,21.51,21.5589,19787,0
+BAC_E.US,D,20251016,000000,21.66,21.75,21.5201,21.65,13674,0
+BAC_E.US,D,20251017,000000,21.5801,21.75,21.52,21.52,20618,0
+BAC_E.US,D,20251020,000000,21.64,21.7,21.55,21.66,18939,0
+BAC_E.US,D,20251021,000000,21.66,21.765,21.63,21.765,12564,0
+BAC_E.US,D,20251022,000000,21.72,21.7499,21.6404,21.65,7256,0
+BAC_E.US,D,20251023,000000,21.8,21.8,21.64,21.64,11996,0
+BAC_E.US,D,20251024,000000,21.661,21.7,21.63,21.68,15017,0
+BAC_E.US,D,20251027,000000,21.66,21.7999,21.64,21.67,15396,0
+BAC_E.US,D,20251028,000000,21.82,21.82,21.66,21.67,17765,0
+BAC_E.US,D,20251029,000000,21.6601,21.75,21.63,21.72,11315,0
+BAC_E.US,D,20251030,000000,21.63,21.69,21.53,21.6,22695,0
+BAC_E.US,D,20251031,000000,21.2464,21.4796,21.23,21.33,11894,0
+BAC_E.US,D,20251103,000000,21.3885,21.3885,21.14,21.15,20085,0
+BAC_E.US,D,20251104,000000,21.2,21.2699,20.8,20.82,30083,0
+BAC_E.US,D,20251105,000000,20.8203,20.88,20.62,20.66,43907,0
+BAC_E.US,D,20251106,000000,20.7124,20.72,20.5701,20.61,13714,0
+BAC_E.US,D,20251107,000000,20.5201,20.62,20.42,20.6028,37749,0
+BAC_E.US,D,20251110,000000,20.6,20.71,20.5001,20.69,22026,0
+BAC_E.US,D,20251111,000000,20.52,20.7199,20.5,20.58,11643,0
+BAC_E.US,D,20251112,000000,20.56,20.56,20.38,20.43,18532,0
+BAC_E.US,D,20251113,000000,20.35,20.42,20.156,20.17,39913,0
+BAC_E.US,D,20251114,000000,20.17,20.38,20.0501,20.34,20523,0
+BAC_E.US,D,20251117,000000,20.34,20.45,20.12,20.24,41706,0
+BAC_E.US,D,20251118,000000,20.243,20.243,20.0207,20.0601,56400,0
+BAC_E.US,D,20251119,000000,20.04,20.08,19.9,20.02,28508,0
+BAC_E.US,D,20251120,000000,20.095,20.1,19.8,19.84,42862,0
+BAC_E.US,D,20251121,000000,19.86,19.86,19.64,19.745,34115,0
+BAC_E.US,D,20251124,000000,19.7701,19.9686,19.77,19.77,34494,0
+BAC_E.US,D,20251125,000000,19.75,19.8,19.65,19.7,35648,0
+BAC_E.US,D,20251126,000000,19.75,19.8,19.68,19.74,19885,0
+BAC_E.US,D,20251128,000000,19.7999,19.86,19.74,19.86,8543,0
+BAC_E.US,D,20251201,000000,19.84,19.92,19.805,19.89,18075,0
+BAC_E.US,D,20251202,000000,19.88,20.07,19.83,19.89,26662,0
+BAC_E.US,D,20251203,000000,19.9999,20,19.9,19.955,13122,0
+BAC_E.US,D,20251204,000000,19.88,20.02,19.88,20,23160,0
+BAC_E.US,D,20251205,000000,19.98,20,19.84,19.9394,18768,0
+BAC_E.US,D,20251208,000000,20,20.1,19.92,19.9201,21753,0
+BAC_E.US,D,20251209,000000,19.95,20.1294,19.92,20.0595,26887,0
+BAC_E.US,D,20251210,000000,20.0595,20.1578,19.9601,20.1578,23049,0
+BAC_E.US,D,20251211,000000,20.12,20.22,19.81,19.85,36493,0
+BAC_E.US,D,20251212,000000,19.8,19.8482,19.34,19.43,35005,0
+BAC_E.US,D,20251215,000000,19.43,19.45,19.12,19.14,43565,0
+BAC_E.US,D,20251216,000000,19.15,19.2284,19.02,19.12,69791,0
+BAC_E.US,D,20251217,000000,19.18,19.21,18.83,18.9,47286,0
+BAC_E.US,D,20251218,000000,18.945,19.04,18.89,18.97,65261,0
+BAC_E.US,D,20251219,000000,18.91,19.1,18.9,18.9,45289,0
+BAC_E.US,D,20251222,000000,18.99,19,18.64,18.73,67988,0
+BAC_E.US,D,20251223,000000,18.7,18.81,18.6,18.64,77731,0
+BAC_E.US,D,20251224,000000,18.75,18.75,18.64,18.7,20579,0
+BAC_E.US,D,20251226,000000,18.739,18.75,18.62,18.73,26061,0
+BAC_E.US,D,20251229,000000,18.64,18.71,18.56,18.61,55129,0
+BAC_E.US,D,20251230,000000,18.61,18.6999,18.57,18.69,75475,0
+BAC_E.US,D,20251231,000000,18.6669,18.88,18.55,18.85,114996,0
+BAC_E.US,D,20260102,000000,18.86,19.19,18.75,19.13,32418,0
+BAC_E.US,D,20260105,000000,19.37,19.44,19.14,19.37,66708,0
+BAC_E.US,D,20260106,000000,19.43,19.53,19.31,19.47,40537,0
+BAC_E.US,D,20260107,000000,19.535,19.66,19.43,19.64,24238,0
+BAC_E.US,D,20260108,000000,19.66,19.86,19.4601,19.75,39264,0
+BAC_E.US,D,20260109,000000,19.82,19.8799,19.69,19.84,26741,0
+BAC_E.US,D,20260112,000000,19.85,19.88,19.705,19.82,21271,0
+BAC_E.US,D,20260113,000000,19.95,19.95,19.79,19.81,11257,0
+BAC_E.US,D,20260114,000000,19.8148,19.96,19.73,19.93,13936,0
+BAC_E.US,D,20260115,000000,19.98,20.21,19.98,20.07,25560,0
+BAC_E.US,D,20260116,000000,20.01,20.21,19.95,20.21,25278,0
+BAC_E.US,D,20260120,000000,20.1,20.25,20.06,20.25,34494,0
+BAC_E.US,D,20260121,000000,20.265,20.3399,20.21,20.24,14391,0
+BAC_E.US,D,20260122,000000,20.295,20.295,20.2001,20.28,17878,0
+BAC_E.US,D,20260123,000000,20.25,20.36,20.13,20.16,20070,0
+BAC_E.US,D,20260126,000000,20.1304,20.3999,20.08,20.37,47182,0
+BAC_E.US,D,20260127,000000,20.47,20.5,20.36,20.4,24841,0
+BAC_E.US,D,20260128,000000,20.38,20.43,20.28,20.38,26485,0
+BAC_E.US,D,20260129,000000,20.25,20.46,20.25,20.285,9145,0
+BAC_E.US,D,20260130,000000,19.96,20.19,19.92,20.17,26377,0
+BAC_E.US,D,20260202,000000,20.16,20.16,19.91,20.01,16411,0
+BAC_E.US,D,20260203,000000,20.1,20.115,19.92,19.9665,16916,0
+BAC_E.US,D,20260204,000000,19.92,20,19.77,19.865,11446,0
+BAC_E.US,D,20260205,000000,19.96,19.99,19.68,19.68,14908,0
+BAC_E.US,D,20260206,000000,19.64,19.775,19.575,19.75,17872,0
+BAC_E.US,D,20260209,000000,19.73,19.84,19.65,19.71,9740,0
+BAC_E.US,D,20260210,000000,19.71,19.8599,19.71,19.85,15662,0
+BAC_E.US,D,20260211,000000,19.85,20.03,19.76,20.02,21591,0
+BAC_E.US,D,20260212,000000,20.03,20.13,19.91,20.1,12834,0
+BAC_E.US,D,20260213,000000,20.11,20.26,20.11,20.26,16169,0
+BAC_E.US,D,20260217,000000,20.29,20.55,20.2055,20.55,26645,0
+BAC_E.US,D,20260218,000000,20.445,20.63,20.445,20.63,16682,0
diff --git a/daily/us/nyse stocks/1/bac_s.us.txt b/daily/us/nyse stocks/1/bac_s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96821bb5b439d8f6aa2d521e76aba617fcb4190e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_s.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_S.US,D,20220204,000000,24.89,24.89,24.5,24.63,301440,0
+BAC_S.US,D,20220207,000000,24.74,25.1,24.74,24.93,416475,0
+BAC_S.US,D,20220208,000000,24.93,24.9499,24.54,24.57,290279,0
+BAC_S.US,D,20220209,000000,24.78,24.93,24.63,24.84,231709,0
+BAC_S.US,D,20220210,000000,24.75,24.75,24.25,24.34,231390,0
+BAC_S.US,D,20220211,000000,24.69,24.69,24.19,24.21,289301,0
+BAC_S.US,D,20220214,000000,24.25,24.5,23.35,23.44,284017,0
+BAC_S.US,D,20220215,000000,23.52,24.47,23.44,24.03,567128,0
+BAC_S.US,D,20220216,000000,23.61,24.42,23.61,24.23,175539,0
+BAC_S.US,D,20220217,000000,24.34,24.97,24.089,24.41,276506,0
+BAC_S.US,D,20220218,000000,24.41,25.04,24.4,24.78,212119,0
+BAC_S.US,D,20220222,000000,24.79,24.95,24.5396,24.75,110352,0
+BAC_S.US,D,20220223,000000,24.8,24.99,24.63,24.97,110374,0
+BAC_S.US,D,20220224,000000,24.69,24.8,24.4,24.8,453323,0
+BAC_S.US,D,20220225,000000,24.8,25.1,24.7,24.95,477301,0
+BAC_S.US,D,20220228,000000,24.77,25.01,24.65,24.75,3075567,0
+BAC_S.US,D,20220301,000000,24.75,24.8988,24.615,24.73,99939,0
+BAC_S.US,D,20220302,000000,24.56,24.97,24.56,24.66,262524,0
+BAC_S.US,D,20220303,000000,24.66,24.75,24.55,24.75,209840,0
+BAC_S.US,D,20220304,000000,24.73,24.855,24.6,24.81,153843,0
+BAC_S.US,D,20220307,000000,25.01,25.01,24.68,24.75,175810,0
+BAC_S.US,D,20220308,000000,24.61,24.73,24.5,24.65,152588,0
+BAC_S.US,D,20220309,000000,24.6,24.93,24.47,24.66,138911,0
+BAC_S.US,D,20220310,000000,24.56,24.625,24.45,24.51,123522,0
+BAC_S.US,D,20220311,000000,24.51,24.52,24.13,24.25,590647,0
+BAC_S.US,D,20220314,000000,24.12,24.12,23.2,23.295,216972,0
+BAC_S.US,D,20220315,000000,23.35,23.5,22.96,23.02,170050,0
+BAC_S.US,D,20220316,000000,23.12,23.1485,22.55,23.07,112419,0
+BAC_S.US,D,20220317,000000,23,23.32,22.9245,23.08,225724,0
+BAC_S.US,D,20220318,000000,23.11,23.27,23.11,23.2,139171,0
+BAC_S.US,D,20220321,000000,23.12,23.19,22.56,22.6,162616,0
+BAC_S.US,D,20220322,000000,22.54,22.54,22.02,22.05,523283,0
+BAC_S.US,D,20220323,000000,22.06,22.53,21.91,22.39,447966,0
+BAC_S.US,D,20220324,000000,22.39,22.54,22.31,22.48,157950,0
+BAC_S.US,D,20220325,000000,22.39,22.5,22.08,22.28,166525,0
+BAC_S.US,D,20220328,000000,22.3,22.5,22.28,22.46,124324,0
+BAC_S.US,D,20220329,000000,22.55,22.75,22.4951,22.68,88494,0
+BAC_S.US,D,20220330,000000,22.73,22.99,22.73,22.9,97422,0
+BAC_S.US,D,20220331,000000,22.96,23.29,22.95,23.17,274047,0
+BAC_S.US,D,20220401,000000,23.1,23.14,22.91,23.13,20693,0
+BAC_S.US,D,20220404,000000,23.13,23.22,22.91,23.03,181755,0
+BAC_S.US,D,20220405,000000,22.98,23.0722,22.75,22.81,174877,0
+BAC_S.US,D,20220406,000000,22.61,22.8,22.51,22.72,165050,0
+BAC_S.US,D,20220407,000000,22.63,22.89,22.59,22.72,62717,0
+BAC_S.US,D,20220408,000000,22.6,22.76,22.5001,22.61,141855,0
+BAC_S.US,D,20220411,000000,22.5,22.5233,22.35,22.4,143347,0
+BAC_S.US,D,20220412,000000,22.55,22.81,22.3685,22.48,252674,0
+BAC_S.US,D,20220413,000000,22.55,22.75,22.48,22.48,37541,0
+BAC_S.US,D,20220414,000000,22.48,22.7481,22.21,22.22,160198,0
+BAC_S.US,D,20220418,000000,22.2,22.27,21.74,21.74,100795,0
+BAC_S.US,D,20220419,000000,21.74,21.89,21.43,21.47,86837,0
+BAC_S.US,D,20220420,000000,21.62,21.62,21.25,21.27,208654,0
+BAC_S.US,D,20220421,000000,21.35,21.35,20.67,20.68,303981,0
+BAC_S.US,D,20220422,000000,20.63,20.77,20.5302,20.7002,56989,0
+BAC_S.US,D,20220425,000000,20.7,20.86,20.48,20.65,180208,0
+BAC_S.US,D,20220426,000000,20.72,20.8,20.51,20.57,63590,0
+BAC_S.US,D,20220427,000000,20.73,20.73,20.2502,20.39,86274,0
+BAC_S.US,D,20220428,000000,20.125,20.32,19.68,20.24,327307,0
+BAC_S.US,D,20220429,000000,20,20.2,19.7325,19.83,232514,0
+BAC_S.US,D,20220502,000000,19.98,19.98,19.255,19.5,176764,0
+BAC_S.US,D,20220503,000000,19.46,19.6384,19.26,19.5,193744,0
+BAC_S.US,D,20220504,000000,19.54,20.1759,19.385,19.96,149424,0
+BAC_S.US,D,20220505,000000,19.8,19.85,19.51,19.57,85055,0
+BAC_S.US,D,20220506,000000,19.45,19.45,19.23,19.29,420324,0
+BAC_S.US,D,20220509,000000,19.2,19.3,19.02,19.18,165467,0
+BAC_S.US,D,20220510,000000,19.42,19.65,19.26,19.6,166627,0
+BAC_S.US,D,20220511,000000,19.48,19.97,19.48,19.66,103471,0
+BAC_S.US,D,20220512,000000,19.7,20.01,19.59,20.01,134203,0
+BAC_S.US,D,20220513,000000,20.13,20.29,19.93,19.94,144089,0
+BAC_S.US,D,20220516,000000,20.1,20.49,20,20.42,164522,0
+BAC_S.US,D,20220517,000000,20.5,20.5,20.21,20.25,138427,0
+BAC_S.US,D,20220518,000000,19.99,20.1326,19.68,20.05,178332,0
+BAC_S.US,D,20220519,000000,20.06,20.39,19.99,20.29,247885,0
+BAC_S.US,D,20220520,000000,20.35,20.45,20.07,20.38,225994,0
+BAC_S.US,D,20220523,000000,20.37,20.65,20.35,20.51,135423,0
+BAC_S.US,D,20220524,000000,20.47,21.01,20.45,21.01,73567,0
+BAC_S.US,D,20220525,000000,21.06,21.7687,20.95,21.62,55610,0
+BAC_S.US,D,20220526,000000,21.74,22.22,21.74,22.1,116672,0
+BAC_S.US,D,20220527,000000,22.21,23.01,22.1302,23,67879,0
+BAC_S.US,D,20220531,000000,22.67,22.82,21.8769,22.6,181160,0
+BAC_S.US,D,20220601,000000,23.09,23.09,22.3,22.66,67600,0
+BAC_S.US,D,20220602,000000,22.66,22.9798,22.43,22.8,125301,0
+BAC_S.US,D,20220603,000000,22.6,22.9714,22.3,22.63,55181,0
+BAC_S.US,D,20220606,000000,22.77,22.77,21.87,22.16,175076,0
+BAC_S.US,D,20220607,000000,22.13,22.74,22.09,22.58,44559,0
+BAC_S.US,D,20220608,000000,22.62,22.7218,22.26,22.26,70062,0
+BAC_S.US,D,20220609,000000,22.16,22.3,21.81,21.88,49547,0
+BAC_S.US,D,20220610,000000,21.64,21.64,20.95,21.51,53270,0
+BAC_S.US,D,20220613,000000,20.82,20.9765,20.3,20.63,44394,0
+BAC_S.US,D,20220614,000000,20.71,21.0903,20.25,20.5026,64294,0
+BAC_S.US,D,20220615,000000,20.44,21.3514,20.31,20.47,90329,0
+BAC_S.US,D,20220616,000000,20.1,20.3468,19.88,20.06,95586,0
+BAC_S.US,D,20220617,000000,20.21,20.3768,19.92,19.97,90062,0
+BAC_S.US,D,20220621,000000,20.3,20.52,20.0763,20.295,57615,0
+BAC_S.US,D,20220622,000000,20.33,20.6799,20.25,20.4,52150,0
+BAC_S.US,D,20220623,000000,20.58,20.68,20.25,20.4,138398,0
+BAC_S.US,D,20220624,000000,20.55,20.55,20.33,20.4,112789,0
+BAC_S.US,D,20220627,000000,20.45,20.54,20.135,20.28,320774,0
+BAC_S.US,D,20220628,000000,20.33,20.4491,20.28,20.34,72769,0
+BAC_S.US,D,20220629,000000,20.43,20.52,20.31,20.325,49894,0
+BAC_S.US,D,20220630,000000,20.37,20.66,20.33,20.66,645890,0
+BAC_S.US,D,20220701,000000,20.67,21.36,20.6253,21.21,57924,0
+BAC_S.US,D,20220705,000000,21.21,21.2713,20.68,20.87,109691,0
+BAC_S.US,D,20220706,000000,21.04,21.45,20.87,21.01,94193,0
+BAC_S.US,D,20220707,000000,21.08,21.37,20.92,21.16,129743,0
+BAC_S.US,D,20220708,000000,21.29,21.81,21.1471,21.71,53460,0
+BAC_S.US,D,20220711,000000,21.84,22,21.72,21.85,15124,0
+BAC_S.US,D,20220712,000000,21.94,21.95,21.57,21.57,26141,0
+BAC_S.US,D,20220713,000000,21.28,21.86,21.1,21.85,28534,0
+BAC_S.US,D,20220714,000000,21.65,22,21.65,21.96,90896,0
+BAC_S.US,D,20220715,000000,22.09,22.29,22.02,22.1,141259,0
+BAC_S.US,D,20220718,000000,22.1,22.28,21.98,22.02,29786,0
+BAC_S.US,D,20220719,000000,22.1,22.27,21.7647,21.89,85299,0
+BAC_S.US,D,20220720,000000,22.08,22.23,21.83,22.17,33425,0
+BAC_S.US,D,20220721,000000,22.17,22.3887,22,22.1864,25556,0
+BAC_S.US,D,20220722,000000,22.38,22.554,22.16,22.26,20520,0
+BAC_S.US,D,20220725,000000,22.25,22.25,21.97,22.1,256303,0
+BAC_S.US,D,20220726,000000,22.15,22.1998,21.96,22.07,24979,0
+BAC_S.US,D,20220727,000000,22.18,22.19,21.796,22,94406,0
+BAC_S.US,D,20220728,000000,22.04,22.17,21.67,21.9,109424,0
+BAC_S.US,D,20220729,000000,21.65,21.77,21.36,21.64,172117,0
+BAC_S.US,D,20220801,000000,21.72,22,21.65,21.83,97887,0
+BAC_S.US,D,20220802,000000,21.85,22.39,21.8,22.27,376161,0
+BAC_S.US,D,20220803,000000,22.4,22.62,22.351,22.62,64141,0
+BAC_S.US,D,20220804,000000,22.68,22.6803,22.35,22.49,53998,0
+BAC_S.US,D,20220805,000000,22.37,22.41,22.04,22.07,47594,0
+BAC_S.US,D,20220808,000000,22.17,22.24,21.81,21.99,159066,0
+BAC_S.US,D,20220809,000000,21.97,22.06,21.7,21.83,104873,0
+BAC_S.US,D,20220810,000000,21.95,22.49,21.92,22.04,300736,0
+BAC_S.US,D,20220811,000000,22.14,22.14,21.9306,22.06,44674,0
+BAC_S.US,D,20220812,000000,22.1,22.14,21.92,22.02,90161,0
+BAC_S.US,D,20220815,000000,22.04,22.18,22,22.07,58867,0
+BAC_S.US,D,20220816,000000,22,22.16,21.83,21.92,101782,0
+BAC_S.US,D,20220817,000000,21.88,21.93,21.59,21.62,83823,0
+BAC_S.US,D,20220818,000000,21.57,21.76,21.55,21.66,61620,0
+BAC_S.US,D,20220819,000000,21.5,21.6028,21.25,21.39,82084,0
+BAC_S.US,D,20220822,000000,21.2,21.35,21.2,21.2,39033,0
+BAC_S.US,D,20220823,000000,21.2,21.42,20.01,20.84,146189,0
+BAC_S.US,D,20220824,000000,20.86,21.1032,20.67,20.94,62718,0
+BAC_S.US,D,20220825,000000,21.14,21.5,21.06,21.24,37735,0
+BAC_S.US,D,20220826,000000,21.32,21.3459,20.69,20.75,266647,0
+BAC_S.US,D,20220829,000000,20.7,20.8699,20.58,20.8628,21458,0
+BAC_S.US,D,20220830,000000,20.87,20.87,20.56,20.79,60799,0
+BAC_S.US,D,20220831,000000,20.85,20.85,20.36,20.48,53643,0
+BAC_S.US,D,20220901,000000,20.42,20.59,20.08,20.55,84896,0
+BAC_S.US,D,20220902,000000,20.6,20.78,20.45,20.58,51716,0
+BAC_S.US,D,20220906,000000,20.6,20.65,20.25,20.41,52699,0
+BAC_S.US,D,20220907,000000,20.47,20.6,20.1841,20.46,45635,0
+BAC_S.US,D,20220908,000000,20.44,20.75,20.225,20.26,155209,0
+BAC_S.US,D,20220909,000000,20.4,20.6298,20.31,20.35,54463,0
+BAC_S.US,D,20220912,000000,20.46,20.63,20.42,20.57,36452,0
+BAC_S.US,D,20220913,000000,20.29,20.52,20.29,20.49,49730,0
+BAC_S.US,D,20220914,000000,20.51,20.61,20.4,20.53,68320,0
+BAC_S.US,D,20220915,000000,20.48,20.52,20.25,20.33,38986,0
+BAC_S.US,D,20220916,000000,20.17,20.27,20.03,20.26,43835,0
+BAC_S.US,D,20220919,000000,20.25,20.25,19.96,20,80007,0
+BAC_S.US,D,20220920,000000,19.88,20.12,19.77,20.03,217412,0
+BAC_S.US,D,20220921,000000,20.09,20.23,19.96,20.02,35022,0
+BAC_S.US,D,20220922,000000,19.99,19.99,19.7,19.72,80601,0
+BAC_S.US,D,20220923,000000,19.6,19.6,19.37,19.55,164797,0
+BAC_S.US,D,20220926,000000,19.55,19.55,19.25,19.34,92900,0
+BAC_S.US,D,20220927,000000,19.43,19.5,19.25,19.47,78092,0
+BAC_S.US,D,20220928,000000,19.51,19.84,19.47,19.79,131158,0
+BAC_S.US,D,20220929,000000,19.74,19.88,19.3254,19.67,133817,0
+BAC_S.US,D,20220930,000000,19.84,19.8617,19.6,19.6,476284,0
+BAC_S.US,D,20221003,000000,19.92,19.98,19.63,19.67,54651,0
+BAC_S.US,D,20221004,000000,19.82,19.96,19.79,19.84,73341,0
+BAC_S.US,D,20221005,000000,19.78,19.87,19.69,19.69,63022,0
+BAC_S.US,D,20221006,000000,19.75,19.77,19.51,19.54,82788,0
+BAC_S.US,D,20221007,000000,19.5,19.52,19.28,19.46,55910,0
+BAC_S.US,D,20221010,000000,19.5,19.5,19.26,19.31,27260,0
+BAC_S.US,D,20221011,000000,19.32,19.35,19.19,19.27,84955,0
+BAC_S.US,D,20221012,000000,19.22,19.27,19.1014,19.2,64583,0
+BAC_S.US,D,20221013,000000,18.92,19.3489,18.85,19.17,104576,0
+BAC_S.US,D,20221014,000000,19.22,19.25,19,19.13,102998,0
+BAC_S.US,D,20221017,000000,19.3,19.3699,19.07,19.07,54985,0
+BAC_S.US,D,20221018,000000,19.18,19.26,19.01,19.08,65387,0
+BAC_S.US,D,20221019,000000,19.07,19.11,18.88,19.08,70258,0
+BAC_S.US,D,20221020,000000,19,19.01,18.57,18.6,145675,0
+BAC_S.US,D,20221021,000000,18.56,18.5854,18.3,18.49,129493,0
+BAC_S.US,D,20221024,000000,18.54,18.7,18.48,18.64,138058,0
+BAC_S.US,D,20221025,000000,18.73,19.03,18.5237,18.99,60018,0
+BAC_S.US,D,20221026,000000,19.06,19.32,18.93,19.24,92478,0
+BAC_S.US,D,20221027,000000,19.36,19.51,19.28,19.5,76237,0
+BAC_S.US,D,20221028,000000,19.47,19.5699,19.33,19.56,88145,0
+BAC_S.US,D,20221031,000000,19.26,19.52,19.08,19.48,369475,0
+BAC_S.US,D,20221101,000000,19.56,19.56,19.07,19.29,105828,0
+BAC_S.US,D,20221102,000000,19.16,19.52,19.15,19.27,50233,0
+BAC_S.US,D,20221103,000000,19.12,19.21,18.91,19,45921,0
+BAC_S.US,D,20221104,000000,19.02,19.185,18.89,19,36970,0
+BAC_S.US,D,20221107,000000,18.98,19,18.7201,18.98,85213,0
+BAC_S.US,D,20221108,000000,19,19.29,18.865,19.21,110742,0
+BAC_S.US,D,20221109,000000,19.36,19.36,18.99,19.2293,140563,0
+BAC_S.US,D,20221110,000000,19.55,20.19,19.55,20.1498,62450,0
+BAC_S.US,D,20221111,000000,20.27,20.3899,20.01,20.04,69003,0
+BAC_S.US,D,20221114,000000,20.02,20.0244,19.68,19.84,61037,0
+BAC_S.US,D,20221115,000000,20.03,20.17,19.85,20.05,68810,0
+BAC_S.US,D,20221116,000000,20.1,20.1,19.8427,19.95,55088,0
+BAC_S.US,D,20221117,000000,19.94,20.0269,19.71,19.785,67324,0
+BAC_S.US,D,20221118,000000,19.8,19.96,19.74,19.87,44357,0
+BAC_S.US,D,20221121,000000,19.97,20.02,19.83,19.89,49262,0
+BAC_S.US,D,20221122,000000,20,20.02,19.74,19.76,88831,0
+BAC_S.US,D,20221123,000000,19.81,19.98,19.78,19.88,75581,0
+BAC_S.US,D,20221125,000000,19.92,19.92,19.82,19.91,40417,0
+BAC_S.US,D,20221128,000000,19.91,19.93,19.74,19.8,80449,0
+BAC_S.US,D,20221129,000000,19.75,19.79,19.625,19.79,129174,0
+BAC_S.US,D,20221130,000000,19.78,19.99,19.65,19.98,170808,0
+BAC_S.US,D,20221201,000000,20.08,20.24,19.9,20.1668,171603,0
+BAC_S.US,D,20221202,000000,20.1,20.22,20,20.21,56985,0
+BAC_S.US,D,20221205,000000,20.14,20.17,20,20.06,80447,0
+BAC_S.US,D,20221206,000000,20.06,20.07,19.78,19.89,178425,0
+BAC_S.US,D,20221207,000000,19.92,19.94,19.83,19.85,66053,0
+BAC_S.US,D,20221208,000000,19.93,19.95,19.7999,19.86,83424,0
+BAC_S.US,D,20221209,000000,19.85,19.86,19.64,19.66,92700,0
+BAC_S.US,D,20221212,000000,19.73,19.8043,19.4,19.5,91848,0
+BAC_S.US,D,20221213,000000,19.72,19.91,19.67,19.87,57665,0
+BAC_S.US,D,20221214,000000,19.9,19.9,19.59,19.77,122773,0
+BAC_S.US,D,20221215,000000,19.7,19.74,19.48,19.48,102193,0
+BAC_S.US,D,20221216,000000,19.45,19.63,19.3,19.63,180838,0
+BAC_S.US,D,20221219,000000,19.6,19.69,19.4788,19.61,108473,0
+BAC_S.US,D,20221220,000000,19.57,19.67,19.39,19.45,162306,0
+BAC_S.US,D,20221221,000000,19.5,19.62,19.44,19.53,406783,0
+BAC_S.US,D,20221222,000000,19.37,19.64,19.36,19.59,403390,0
+BAC_S.US,D,20221223,000000,19.54,19.62,19.44,19.56,169635,0
+BAC_S.US,D,20221227,000000,19.53,19.53,19.07,19.17,446918,0
+BAC_S.US,D,20221228,000000,19.22,19.3,18.93,19.2,452968,0
+BAC_S.US,D,20221229,000000,19.11,19.3,19.1,19.15,135771,0
+BAC_S.US,D,20221230,000000,19.17,19.336,18.78,18.81,273932,0
+BAC_S.US,D,20230103,000000,18.99,19.24,18.98,19.05,45214,0
+BAC_S.US,D,20230104,000000,19.2,19.6865,19.1,19.61,67054,0
+BAC_S.US,D,20230105,000000,19.59,20.07,19.47,19.92,78960,0
+BAC_S.US,D,20230106,000000,20.16,20.7836,19.9822,20.47,132319,0
+BAC_S.US,D,20230109,000000,20.48,20.65,20.35,20.42,70038,0
+BAC_S.US,D,20230110,000000,20.49,20.58,20.34,20.53,53515,0
+BAC_S.US,D,20230111,000000,20.64,21.4,20.515,21.11,144336,0
+BAC_S.US,D,20230112,000000,21.18,21.58,21,21.49,94736,0
+BAC_S.US,D,20230113,000000,21.38,21.8,21.37,21.74,83913,0
+BAC_S.US,D,20230117,000000,21.79,21.9399,21.498,21.85,71274,0
+BAC_S.US,D,20230118,000000,22.04,22.175,21.73,21.73,48272,0
+BAC_S.US,D,20230119,000000,21.79,22.08,21.61,21.81,85430,0
+BAC_S.US,D,20230120,000000,21.85,21.95,21.621,21.83,52220,0
+BAC_S.US,D,20230123,000000,21.91,22.05,21.81,21.88,76847,0
+BAC_S.US,D,20230124,000000,21.86,21.95,21.7,21.85,71064,0
+BAC_S.US,D,20230125,000000,21.78,21.91,21.7,21.79,93322,0
+BAC_S.US,D,20230126,000000,21.95,22,21.81,21.84,63111,0
+BAC_S.US,D,20230127,000000,21.97,22.07,21.88,21.89,32226,0
+BAC_S.US,D,20230130,000000,21.8,21.94,21.8,21.86,162186,0
+BAC_S.US,D,20230131,000000,21.64,21.76,21.54,21.75,185184,0
+BAC_S.US,D,20230201,000000,21.75,21.85,21.65,21.77,82798,0
+BAC_S.US,D,20230202,000000,21.85,21.9998,21.79,21.85,42264,0
+BAC_S.US,D,20230203,000000,21.72,21.7955,21.53,21.54,36483,0
+BAC_S.US,D,20230206,000000,21.44,21.48,21.2414,21.34,50721,0
+BAC_S.US,D,20230207,000000,21.44,21.44,21.1,21.15,46210,0
+BAC_S.US,D,20230208,000000,21.22,21.46,21.16,21.35,52652,0
+BAC_S.US,D,20230209,000000,21.49,21.51,21.17,21.2,39473,0
+BAC_S.US,D,20230210,000000,21.2,21.33,21,21.06,64617,0
+BAC_S.US,D,20230213,000000,21.13,21.24,21.11,21.24,26865,0
+BAC_S.US,D,20230214,000000,21.24,21.35,21.1,21.16,46407,0
+BAC_S.US,D,20230215,000000,21.17,21.23,21.08,21.1,32536,0
+BAC_S.US,D,20230216,000000,20.99,21.04,20.8,20.82,37397,0
+BAC_S.US,D,20230217,000000,20.8,20.95,20.7,20.84,38834,0
+BAC_S.US,D,20230221,000000,20.71,20.77,20.16,20.22,50856,0
+BAC_S.US,D,20230222,000000,20.29,20.569,20.25,20.43,44000,0
+BAC_S.US,D,20230223,000000,20.53,20.7,20.5,20.62,43588,0
+BAC_S.US,D,20230224,000000,20.52,20.545,20.43,20.45,39942,0
+BAC_S.US,D,20230227,000000,20.56,20.68,20.5,20.57,24826,0
+BAC_S.US,D,20230228,000000,20.61,20.69,20.38,20.66,56504,0
+BAC_S.US,D,20230301,000000,20.66,20.66,20.34,20.54,30859,0
+BAC_S.US,D,20230302,000000,20.4,20.47,20.13,20.38,47693,0
+BAC_S.US,D,20230303,000000,20.49,20.537,20.4,20.42,106888,0
+BAC_S.US,D,20230306,000000,20.49,20.51,20.3385,20.3385,40912,0
+BAC_S.US,D,20230307,000000,20.39,20.4511,20.19,20.25,52970,0
+BAC_S.US,D,20230308,000000,20.31,20.39,20.15,20.2,63380,0
+BAC_S.US,D,20230309,000000,20.23,20.23,19.81,20.02,83493,0
+BAC_S.US,D,20230310,000000,20,20.1145,19.63,19.98,59667,0
+BAC_S.US,D,20230313,000000,19.04,19.74,18.47,19.7,91621,0
+BAC_S.US,D,20230314,000000,20,20.42,19.8364,20.38,44877,0
+BAC_S.US,D,20230315,000000,20.07,20.41,19.94,19.95,168015,0
+BAC_S.US,D,20230316,000000,19.96,20.43,19.7,20.23,76986,0
+BAC_S.US,D,20230317,000000,20.25,20.2618,19.93,20.11,62384,0
+BAC_S.US,D,20230320,000000,20.27,20.27,19.76,19.76,39262,0
+BAC_S.US,D,20230321,000000,19.92,20.03,19.77,19.96,51713,0
+BAC_S.US,D,20230322,000000,19.96,20.1729,19.87,20.11,60138,0
+BAC_S.US,D,20230323,000000,20.16,20.19,19.92,19.95,36384,0
+BAC_S.US,D,20230324,000000,19.95,20.02,19.77,19.94,29153,0
+BAC_S.US,D,20230327,000000,20.12,20.34,20.12,20.21,45626,0
+BAC_S.US,D,20230328,000000,20.27,20.3,20.1343,20.16,51069,0
+BAC_S.US,D,20230329,000000,20.2,20.49,20.15,20.47,170570,0
+BAC_S.US,D,20230330,000000,20.5,20.64,20.5,20.58,46584,0
+BAC_S.US,D,20230331,000000,20.65,20.78,20.4,20.72,234244,0
+BAC_S.US,D,20230403,000000,20.72,20.82,20.45,20.82,41239,0
+BAC_S.US,D,20230404,000000,20.72,20.8331,20.56,20.78,35725,0
+BAC_S.US,D,20230405,000000,20.7,20.86,20.5801,20.85,30417,0
+BAC_S.US,D,20230406,000000,20.92,21.19,20.84,21.13,48725,0
+BAC_S.US,D,20230410,000000,21.13,21.21,20.95,21.05,41982,0
+BAC_S.US,D,20230411,000000,21.14,21.3,21.05,21.2,36774,0
+BAC_S.US,D,20230412,000000,21.32,21.35,21.06,21.225,35686,0
+BAC_S.US,D,20230413,000000,21.22,21.42,21.2019,21.42,22305,0
+BAC_S.US,D,20230414,000000,21.46,21.46,21.3001,21.46,23342,0
+BAC_S.US,D,20230417,000000,21.39,21.5,21.39,21.44,55873,0
+BAC_S.US,D,20230418,000000,21.48,21.65,21.4,21.65,57224,0
+BAC_S.US,D,20230419,000000,21.65,21.68,21.4845,21.65,39528,0
+BAC_S.US,D,20230420,000000,21.65,21.65,21.43,21.6,44117,0
+BAC_S.US,D,20230421,000000,21.67,21.7865,21.64,21.7,25549,0
+BAC_S.US,D,20230424,000000,21.8,21.845,21.71,21.77,22982,0
+BAC_S.US,D,20230425,000000,21.75,21.75,21.12,21.12,51736,0
+BAC_S.US,D,20230426,000000,21.3,21.3,20.91,20.91,41158,0
+BAC_S.US,D,20230427,000000,21.18,21.18,20.84,21.04,52586,0
+BAC_S.US,D,20230428,000000,20.8,20.96,20.74,20.9,81032,0
+BAC_S.US,D,20230501,000000,20.95,20.95,20.7622,20.86,53863,0
+BAC_S.US,D,20230502,000000,20.85,20.88,20.485,20.71,67813,0
+BAC_S.US,D,20230503,000000,20.68,20.79,20.33,20.37,54396,0
+BAC_S.US,D,20230504,000000,20.12,20.265,19.86,19.97,66465,0
+BAC_S.US,D,20230505,000000,20.17,20.24,20,20.02,33422,0
+BAC_S.US,D,20230508,000000,20.11,20.11,19.82,19.82,47360,0
+BAC_S.US,D,20230509,000000,19.88,19.89,19.57,19.85,64181,0
+BAC_S.US,D,20230510,000000,20.02,20.2754,20.01,20.21,51446,0
+BAC_S.US,D,20230511,000000,20.15,20.26,19.97,20.09,48534,0
+BAC_S.US,D,20230512,000000,20.18,20.2694,20.09,20.18,35958,0
+BAC_S.US,D,20230515,000000,20.21,20.29,20.06,20.29,29918,0
+BAC_S.US,D,20230516,000000,20.2,20.24,19.89,19.89,39515,0
+BAC_S.US,D,20230517,000000,20.13,20.38,19.99,20.3,35004,0
+BAC_S.US,D,20230518,000000,20.34,20.48,20.32,20.45,44897,0
+BAC_S.US,D,20230519,000000,20.5,20.5994,20.29,20.5994,41361,0
+BAC_S.US,D,20230522,000000,20.65,20.65,20.4,20.4,46101,0
+BAC_S.US,D,20230523,000000,20.37,20.54,20.3401,20.45,43317,0
+BAC_S.US,D,20230524,000000,20.42,20.45,20.31,20.37,25288,0
+BAC_S.US,D,20230525,000000,20.46,20.46,20.21,20.3928,37008,0
+BAC_S.US,D,20230526,000000,20.45,20.56,20.38,20.46,24874,0
+BAC_S.US,D,20230530,000000,20.46,20.62,20.41,20.41,36558,0
+BAC_S.US,D,20230531,000000,20.65,20.69,20.3,20.3,70450,0
+BAC_S.US,D,20230601,000000,20.5,20.55,20.38,20.45,34102,0
+BAC_S.US,D,20230602,000000,20.5,20.86,20.5,20.84,40265,0
+BAC_S.US,D,20230605,000000,20.85,20.85,20.65,20.78,20954,0
+BAC_S.US,D,20230606,000000,20.84,20.84,20.67,20.7803,34344,0
+BAC_S.US,D,20230607,000000,20.77,20.8692,20.69,20.76,32778,0
+BAC_S.US,D,20230608,000000,20.75,20.76,20.59,20.65,21012,0
+BAC_S.US,D,20230609,000000,20.68,20.68,20.49,20.535,18891,0
+BAC_S.US,D,20230612,000000,20.6,20.6,20.26,20.34,32410,0
+BAC_S.US,D,20230613,000000,20.41,20.5007,20.33,20.38,23920,0
+BAC_S.US,D,20230614,000000,20.47,20.47,20.13,20.32,88053,0
+BAC_S.US,D,20230615,000000,20.32,20.5,20.32,20.49,110093,0
+BAC_S.US,D,20230616,000000,20.5,20.55,20.42,20.53,54280,0
+BAC_S.US,D,20230620,000000,20.43,20.54,20.27,20.27,20562,0
+BAC_S.US,D,20230621,000000,20.37,20.45,20.26,20.29,53183,0
+BAC_S.US,D,20230622,000000,20.25,20.39,20.17,20.22,47243,0
+BAC_S.US,D,20230623,000000,20.22,20.43,20.22,20.24,28624,0
+BAC_S.US,D,20230626,000000,20.35,20.5,20.25,20.39,81154,0
+BAC_S.US,D,20230627,000000,20.37,20.47,20.34,20.34,23416,0
+BAC_S.US,D,20230628,000000,20.42,20.435,20.3,20.33,31123,0
+BAC_S.US,D,20230629,000000,20.33,20.33,20.15,20.22,30100,0
+BAC_S.US,D,20230630,000000,20.31,20.66,20.2,20.57,56077,0
+BAC_S.US,D,20230703,000000,20.44,20.85,20.4164,20.85,19054,0
+BAC_S.US,D,20230705,000000,20.71,20.98,20.6822,20.95,123724,0
+BAC_S.US,D,20230706,000000,20.74,20.76,20.46,20.72,37417,0
+BAC_S.US,D,20230707,000000,20.55,20.88,20.51,20.83,36203,0
+BAC_S.US,D,20230710,000000,20.8,20.86,20.52,20.55,83842,0
+BAC_S.US,D,20230711,000000,20.59,20.6,20.35,20.41,173418,0
+BAC_S.US,D,20230712,000000,20.56,20.58,20.5,20.55,41405,0
+BAC_S.US,D,20230713,000000,20.64,20.64,20.44,20.54,85815,0
+BAC_S.US,D,20230714,000000,20.6,20.6,20.33,20.4,15320,0
+BAC_S.US,D,20230717,000000,20.41,20.4499,20.25,20.32,41519,0
+BAC_S.US,D,20230718,000000,20.36,20.49,20.25,20.45,49895,0
+BAC_S.US,D,20230719,000000,20.45,20.59,20.4135,20.56,30606,0
+BAC_S.US,D,20230720,000000,20.59,20.59,20.44,20.5,20216,0
+BAC_S.US,D,20230721,000000,20.48,20.7,20.48,20.6,48349,0
+BAC_S.US,D,20230724,000000,20.65,20.71,20.6,20.61,24547,0
+BAC_S.US,D,20230725,000000,20.58,20.65,20.49,20.5,34973,0
+BAC_S.US,D,20230726,000000,20.59,20.75,20.5,20.73,25929,0
+BAC_S.US,D,20230727,000000,20.85,20.85,20.27,20.4,102866,0
+BAC_S.US,D,20230728,000000,20.45,20.53,20.3,20.53,33786,0
+BAC_S.US,D,20230731,000000,20.33,20.46,20.25,20.43,57198,0
+BAC_S.US,D,20230801,000000,20.32,20.32,20.11,20.12,32278,0
+BAC_S.US,D,20230802,000000,20,20.13,19.94,20.07,20926,0
+BAC_S.US,D,20230803,000000,19.91,20.01,19.87,19.87,25739,0
+BAC_S.US,D,20230804,000000,19.94,20.13,19.92,20.07,22456,0
+BAC_S.US,D,20230807,000000,20.1,20.23,20,20.17,32573,0
+BAC_S.US,D,20230808,000000,20.11,20.24,19.92,20.08,92094,0
+BAC_S.US,D,20230809,000000,20.17,20.17,20.05,20.05,39222,0
+BAC_S.US,D,20230810,000000,20.17,20.21,20.05,20.13,19954,0
+BAC_S.US,D,20230811,000000,20.08,20.08,19.92,20.03,26437,0
+BAC_S.US,D,20230814,000000,20.01,20.0111,19.8501,19.94,31348,0
+BAC_S.US,D,20230815,000000,19.89,19.89,19.71,19.71,31067,0
+BAC_S.US,D,20230816,000000,19.71,19.71,19.53,19.59,51672,0
+BAC_S.US,D,20230817,000000,19.72,19.73,19.35,19.43,53403,0
+BAC_S.US,D,20230818,000000,19.39,19.44,19.22,19.3,90708,0
+BAC_S.US,D,20230821,000000,19.29,19.3,19.05,19.11,81134,0
+BAC_S.US,D,20230822,000000,19.14,19.21,19.1,19.15,61182,0
+BAC_S.US,D,20230823,000000,19.24,19.47,19.24,19.46,19527,0
+BAC_S.US,D,20230824,000000,19.46,19.46,19.2633,19.38,44892,0
+BAC_S.US,D,20230825,000000,19.31,19.44,19.28,19.41,31675,0
+BAC_S.US,D,20230828,000000,19.46,19.5,19.35,19.36,30587,0
+BAC_S.US,D,20230829,000000,19.42,19.59,19.39,19.54,35728,0
+BAC_S.US,D,20230830,000000,19.57,19.6938,19.53,19.5694,63740,0
+BAC_S.US,D,20230831,000000,19.59,19.75,19.55,19.55,54476,0
+BAC_S.US,D,20230901,000000,19.54,19.6785,19.5,19.55,27371,0
+BAC_S.US,D,20230905,000000,19.46,19.5099,19.3933,19.42,30206,0
+BAC_S.US,D,20230906,000000,19.44,19.54,19.42,19.54,34027,0
+BAC_S.US,D,20230907,000000,19.5,19.61,19.48,19.5,26717,0
+BAC_S.US,D,20230908,000000,19.57,19.6269,19.56,19.61,15885,0
+BAC_S.US,D,20230911,000000,19.65,19.65,19.575,19.61,89384,0
+BAC_S.US,D,20230912,000000,19.61,19.61,19.5,19.53,33125,0
+BAC_S.US,D,20230913,000000,19.58,19.62,19.47,19.59,51041,0
+BAC_S.US,D,20230914,000000,19.65,19.67,19.55,19.67,63470,0
+BAC_S.US,D,20230915,000000,19.66,19.66,19.51,19.57,62496,0
+BAC_S.US,D,20230918,000000,19.57,19.7,19.57,19.7,18485,0
+BAC_S.US,D,20230919,000000,19.69,19.8,19.59,19.64,94460,0
+BAC_S.US,D,20230920,000000,19.66,19.77,19.55,19.68,57593,0
+BAC_S.US,D,20230921,000000,19.52,19.52,19.25,19.3311,49624,0
+BAC_S.US,D,20230922,000000,19.44,19.44,19.27,19.37,18576,0
+BAC_S.US,D,20230925,000000,19.22,19.355,19.22,19.3,25198,0
+BAC_S.US,D,20230926,000000,19.27,19.39,19.17,19.25,50106,0
+BAC_S.US,D,20230927,000000,19.34,19.39,19.08,19.13,35478,0
+BAC_S.US,D,20230928,000000,19.07,19.23,19.07,19.15,28705,0
+BAC_S.US,D,20230929,000000,19.22,19.3699,19.161,19.18,94090,0
+BAC_S.US,D,20231002,000000,19.14,19.14,18.8706,18.95,48457,0
+BAC_S.US,D,20231003,000000,18.87,18.95,18.45,18.65,74270,0
+BAC_S.US,D,20231004,000000,18.7,18.84,18.55,18.63,57541,0
+BAC_S.US,D,20231005,000000,18.68,18.7,18.5807,18.6,77882,0
+BAC_S.US,D,20231006,000000,18.4,18.57,18.26,18.42,58147,0
+BAC_S.US,D,20231009,000000,18.5,18.58,18.42,18.47,27604,0
+BAC_S.US,D,20231010,000000,18.53,18.6739,18.48,18.54,46985,0
+BAC_S.US,D,20231011,000000,18.63,18.75,18.55,18.64,28994,0
+BAC_S.US,D,20231012,000000,18.64,18.6536,18.4102,18.48,31421,0
+BAC_S.US,D,20231013,000000,18.57,18.605,18.32,18.33,40023,0
+BAC_S.US,D,20231016,000000,18.4,18.5,18.24,18.4,51621,0
+BAC_S.US,D,20231017,000000,18.3,18.39,18.21,18.27,39080,0
+BAC_S.US,D,20231018,000000,18.22,18.35,18.09,18.22,37977,0
+BAC_S.US,D,20231019,000000,18.17,18.38,18.11,18.24,55647,0
+BAC_S.US,D,20231020,000000,18.29,18.39,18.05,18.39,45462,0
+BAC_S.US,D,20231023,000000,18.34,18.5051,18.3,18.393,49435,0
+BAC_S.US,D,20231024,000000,18.46,18.6499,18.44,18.58,42135,0
+BAC_S.US,D,20231025,000000,18.54,18.58,18.4,18.43,32513,0
+BAC_S.US,D,20231026,000000,18.48,18.5129,18.4,18.4486,18446,0
+BAC_S.US,D,20231027,000000,18.52,18.52,18.32,18.33,39516,0
+BAC_S.US,D,20231030,000000,18.34,18.4778,18.23,18.3,65882,0
+BAC_S.US,D,20231031,000000,18.16,18.2399,17.82,17.87,186826,0
+BAC_S.US,D,20231101,000000,17.98,18.43,17.97,18.43,100593,0
+BAC_S.US,D,20231102,000000,18.56,19.1,18.56,19.05,117085,0
+BAC_S.US,D,20231103,000000,19.29,19.6161,19.2171,19.4889,52331,0
+BAC_S.US,D,20231106,000000,19.35,19.4999,19.25,19.29,43518,0
+BAC_S.US,D,20231107,000000,19.4,19.42,19.01,19.0799,83874,0
+BAC_S.US,D,20231108,000000,19.15,19.1799,19.03,19.08,77101,0
+BAC_S.US,D,20231109,000000,19.1,19.1,18.66,18.67,46017,0
+BAC_S.US,D,20231110,000000,18.77,18.86,18.71,18.77,93143,0
+BAC_S.US,D,20231113,000000,18.73,18.95,18.73,18.86,36897,0
+BAC_S.US,D,20231114,000000,19.16,19.35,19.13,19.21,65296,0
+BAC_S.US,D,20231115,000000,19.15,19.36,19.1178,19.32,44498,0
+BAC_S.US,D,20231116,000000,19.39,19.4,19.16,19.4,80335,0
+BAC_S.US,D,20231117,000000,19.48,19.56,19.37,19.49,46925,0
+BAC_S.US,D,20231120,000000,19.49,19.54,19.3709,19.38,48846,0
+BAC_S.US,D,20231121,000000,19.42,19.42,19.16,19.24,145775,0
+BAC_S.US,D,20231122,000000,19.32,19.3899,19.05,19.22,98544,0
+BAC_S.US,D,20231124,000000,19.22,19.2995,19.17,19.26,22058,0
+BAC_S.US,D,20231127,000000,19.3,19.58,19.27,19.58,38515,0
+BAC_S.US,D,20231128,000000,19.58,19.75,19.51,19.67,53807,0
+BAC_S.US,D,20231129,000000,19.77,19.97,19.77,19.96,114800,0
+BAC_S.US,D,20231130,000000,20,20,19.7017,19.79,161355,0
+BAC_S.US,D,20231201,000000,19.85,20,19.845,20,58360,0
+BAC_S.US,D,20231204,000000,19.93,20.03,19.75,19.86,73158,0
+BAC_S.US,D,20231205,000000,19.95,20.07,19.86,19.9,41631,0
+BAC_S.US,D,20231206,000000,20,20.0397,19.9,19.98,46079,0
+BAC_S.US,D,20231207,000000,20.02,20.17,19.95,20.05,55654,0
+BAC_S.US,D,20231208,000000,20.02,20.02,19.82,19.87,57163,0
+BAC_S.US,D,20231211,000000,19.85,19.855,19.64,19.7401,72294,0
+BAC_S.US,D,20231212,000000,19.74,19.86,19.7,19.7901,30556,0
+BAC_S.US,D,20231213,000000,19.88,20.28,19.78,20.05,99974,0
+BAC_S.US,D,20231214,000000,20.29,20.71,20.29,20.65,103410,0
+BAC_S.US,D,20231215,000000,20.55,20.735,20.53,20.7,89009,0
+BAC_S.US,D,20231218,000000,20.7,20.7,20.43,20.56,85112,0
+BAC_S.US,D,20231219,000000,20.58,20.87,20.555,20.87,83344,0
+BAC_S.US,D,20231220,000000,20.83,21.2027,20.83,21.1,121701,0
+BAC_S.US,D,20231221,000000,21.18,21.25,21.1,21.19,57379,0
+BAC_S.US,D,20231222,000000,21.3,21.3587,21.0301,21.07,95764,0
+BAC_S.US,D,20231226,000000,21.22,21.28,21.07,21.09,49332,0
+BAC_S.US,D,20231227,000000,21.2,21.2,21.02,21.17,149633,0
+BAC_S.US,D,20231228,000000,21.2,21.2,20.86,20.86,76393,0
+BAC_S.US,D,20231229,000000,20.86,20.98,20.61,20.8,114748,0
+BAC_S.US,D,20240102,000000,20.8,20.92,20.6663,20.79,49938,0
+BAC_S.US,D,20240103,000000,20.73,20.93,20.58,20.75,53335,0
+BAC_S.US,D,20240104,000000,20.74,20.91,20.65,20.8,39268,0
+BAC_S.US,D,20240105,000000,20.83,20.91,20.79,20.84,45184,0
+BAC_S.US,D,20240108,000000,20.82,21,20.7701,21,32718,0
+BAC_S.US,D,20240109,000000,20.99,21.11,20.923,21.0001,15834,0
+BAC_S.US,D,20240110,000000,21.1,21.19,20.9895,21.05,26652,0
+BAC_S.US,D,20240111,000000,21.07,21.19,21.02,21.07,25044,0
+BAC_S.US,D,20240112,000000,21.18,21.29,21.12,21.24,21097,0
+BAC_S.US,D,20240116,000000,21.2,21.24,20.99,20.99,24893,0
+BAC_S.US,D,20240117,000000,20.93,21,20.8401,20.9136,26549,0
+BAC_S.US,D,20240118,000000,21,21.0097,20.47,20.6,222300,0
+BAC_S.US,D,20240119,000000,20.67,20.7699,20.53,20.76,28645,0
+BAC_S.US,D,20240122,000000,20.84,21.0399,20.82,21.02,39054,0
+BAC_S.US,D,20240123,000000,21.01,21.2,20.94,21.14,105958,0
+BAC_S.US,D,20240124,000000,21.25,21.28,21.025,21.23,25673,0
+BAC_S.US,D,20240125,000000,21.31,21.54,21.19,21.35,56899,0
+BAC_S.US,D,20240126,000000,21.4,21.5,21.35,21.415,26954,0
+BAC_S.US,D,20240129,000000,21.4,21.53,21.39,21.51,55102,0
+BAC_S.US,D,20240130,000000,21.5,21.72,21.41,21.72,45715,0
+BAC_S.US,D,20240131,000000,21.4,21.55,21.357,21.43,37711,0
+BAC_S.US,D,20240201,000000,21.57,21.6197,21.38,21.6197,33391,0
+BAC_S.US,D,20240202,000000,21.5,21.55,21.45,21.48,14577,0
+BAC_S.US,D,20240205,000000,21.39,21.39,21.12,21.18,46948,0
+BAC_S.US,D,20240206,000000,21.22,21.33,21.2025,21.27,30359,0
+BAC_S.US,D,20240207,000000,21.31,21.36,21.22,21.36,72922,0
+BAC_S.US,D,20240208,000000,21.27,21.3,21.15,21.27,172222,0
+BAC_S.US,D,20240209,000000,21.27,21.39,21.25,21.35,245262,0
+BAC_S.US,D,20240212,000000,21.44,21.5,21.27,21.47,46021,0
+BAC_S.US,D,20240213,000000,21.22,21.32,21.12,21.31,168799,0
+BAC_S.US,D,20240214,000000,21.29,21.38,21.2,21.21,89448,0
+BAC_S.US,D,20240215,000000,21.23,21.36,21.17,21.3,50877,0
+BAC_S.US,D,20240216,000000,21.22,21.33,21.2,21.3,120283,0
+BAC_S.US,D,20240220,000000,21.35,21.47,21.25,21.4199,79832,0
+BAC_S.US,D,20240221,000000,21.42,21.53,21.32,21.32,165596,0
+BAC_S.US,D,20240222,000000,21.44,21.54,21.4285,21.44,36818,0
+BAC_S.US,D,20240223,000000,21.54,21.72,21.47,21.6601,56346,0
+BAC_S.US,D,20240226,000000,21.7,21.71,21.53,21.71,41627,0
+BAC_S.US,D,20240227,000000,21.74,21.746,21.6272,21.699,51069,0
+BAC_S.US,D,20240228,000000,21.71,21.7786,21.56,21.56,61135,0
+BAC_S.US,D,20240229,000000,21.65,21.96,21.44,21.75,186444,0
+BAC_S.US,D,20240301,000000,21.74,21.8,21.57,21.69,69341,0
+BAC_S.US,D,20240304,000000,21.67,21.79,21.58,21.58,26571,0
+BAC_S.US,D,20240305,000000,21.66,21.7093,21.5838,21.65,23718,0
+BAC_S.US,D,20240306,000000,21.71,21.7411,21.53,21.63,233565,0
+BAC_S.US,D,20240307,000000,21.76,21.78,21.65,21.75,33955,0
+BAC_S.US,D,20240308,000000,21.75,21.91,21.7443,21.89,27282,0
+BAC_S.US,D,20240311,000000,21.89,21.97,21.81,21.915,45095,0
+BAC_S.US,D,20240312,000000,21.89,21.98,21.82,21.96,51079,0
+BAC_S.US,D,20240313,000000,21.93,22,21.83,21.83,53028,0
+BAC_S.US,D,20240314,000000,21.84,21.84,21.63,21.7,37707,0
+BAC_S.US,D,20240315,000000,21.7,21.74,21.52,21.62,18539,0
+BAC_S.US,D,20240318,000000,21.59,21.79,21.53,21.7,86167,0
+BAC_S.US,D,20240319,000000,21.75,21.85,21.69,21.75,50068,0
+BAC_S.US,D,20240320,000000,21.85,21.86,21.63,21.67,95322,0
+BAC_S.US,D,20240321,000000,21.75,21.99,21.75,21.78,52082,0
+BAC_S.US,D,20240322,000000,21.92,21.92,21.74,21.8,156928,0
+BAC_S.US,D,20240325,000000,21.85,21.85,21.6775,21.72,36341,0
+BAC_S.US,D,20240326,000000,21.78,21.84,21.684,21.73,17742,0
+BAC_S.US,D,20240327,000000,21.83,22.055,21.71,22.055,59742,0
+BAC_S.US,D,20240328,000000,22.03,22.21,21.9601,22.1,85150,0
+BAC_S.US,D,20240401,000000,22.01,22.06,21.77,21.97,55896,0
+BAC_S.US,D,20240402,000000,21.82,21.88,21.6,21.67,64683,0
+BAC_S.US,D,20240403,000000,21.55,21.7044,21.49,21.66,72974,0
+BAC_S.US,D,20240404,000000,21.74,21.905,21.74,21.83,50225,0
+BAC_S.US,D,20240405,000000,21.76,21.8836,21.73,21.83,21281,0
+BAC_S.US,D,20240408,000000,21.79,21.8987,21.72,21.78,40056,0
+BAC_S.US,D,20240409,000000,21.9,21.9,21.754,21.76,36983,0
+BAC_S.US,D,20240410,000000,21.59,21.59,21.245,21.36,44903,0
+BAC_S.US,D,20240411,000000,21.41,21.45,21.05,21.18,38924,0
+BAC_S.US,D,20240412,000000,21.25,21.25,21.02,21.05,29218,0
+BAC_S.US,D,20240415,000000,21.05,21.05,20.58,20.6,51123,0
+BAC_S.US,D,20240416,000000,20.49,20.65,20.28,20.5,47665,0
+BAC_S.US,D,20240417,000000,20.62,20.7098,20.51,20.55,24880,0
+BAC_S.US,D,20240418,000000,20.6,20.6,20.36,20.46,26725,0
+BAC_S.US,D,20240419,000000,20.54,20.69,20.46,20.59,40423,0
+BAC_S.US,D,20240422,000000,20.59,20.74,20.56,20.72,23338,0
+BAC_S.US,D,20240423,000000,20.76,21.16,20.69,21.16,38263,0
+BAC_S.US,D,20240424,000000,21.09,21.28,20.93,21.12,30092,0
+BAC_S.US,D,20240425,000000,20.88,20.9599,20.67,20.77,57704,0
+BAC_S.US,D,20240426,000000,20.87,21.0499,20.75,20.75,16659,0
+BAC_S.US,D,20240429,000000,20.87,20.93,20.77,20.87,24979,0
+BAC_S.US,D,20240430,000000,20.58,20.63,20.23,20.23,87735,0
+BAC_S.US,D,20240501,000000,20.46,20.5899,20.34,20.5,38938,0
+BAC_S.US,D,20240502,000000,20.58,20.65,20.412,20.56,91995,0
+BAC_S.US,D,20240503,000000,20.74,20.83,20.67,20.75,27027,0
+BAC_S.US,D,20240506,000000,20.84,20.885,20.73,20.77,55367,0
+BAC_S.US,D,20240507,000000,20.85,20.92,20.72,20.76,57309,0
+BAC_S.US,D,20240508,000000,20.73,20.74,20.48,20.5,32090,0
+BAC_S.US,D,20240509,000000,20.57,20.57,20.32,20.4,230025,0
+BAC_S.US,D,20240510,000000,20.45,20.51,20.3431,20.48,25333,0
+BAC_S.US,D,20240513,000000,20.58,20.58,20.44,20.48,42577,0
+BAC_S.US,D,20240514,000000,20.5,20.61,20.41,20.45,31035,0
+BAC_S.US,D,20240515,000000,20.64,20.6894,20.5801,20.62,21432,0
+BAC_S.US,D,20240516,000000,20.69,20.69,20.58,20.61,20910,0
+BAC_S.US,D,20240517,000000,20.62,20.62,20.46,20.54,59045,0
+BAC_S.US,D,20240520,000000,20.54,20.64,20.53,20.56,28264,0
+BAC_S.US,D,20240521,000000,20.66,20.69,20.5,20.51,41339,0
+BAC_S.US,D,20240522,000000,20.57,20.59,20.48,20.56,27731,0
+BAC_S.US,D,20240523,000000,20.65,20.66,20.2606,20.33,45408,0
+BAC_S.US,D,20240524,000000,20.43,20.62,20.4148,20.46,28216,0
+BAC_S.US,D,20240528,000000,20.46,20.55,20.42,20.49,20326,0
+BAC_S.US,D,20240529,000000,20.43,20.43,20.2052,20.25,32062,0
+BAC_S.US,D,20240530,000000,20.33,20.68,20.29,20.67,115674,0
+BAC_S.US,D,20240531,000000,20.78,20.94,20.72,20.8,76562,0
+BAC_S.US,D,20240603,000000,20.91,20.94,20.75,20.77,30663,0
+BAC_S.US,D,20240604,000000,20.83,20.9299,20.83,20.9,23357,0
+BAC_S.US,D,20240605,000000,20.99,20.99,20.81,20.87,31557,0
+BAC_S.US,D,20240606,000000,20.9,20.94,20.8101,20.91,16114,0
+BAC_S.US,D,20240607,000000,20.81,20.87,20.79,20.85,16945,0
+BAC_S.US,D,20240610,000000,20.84,20.84,20.61,20.68,24001,0
+BAC_S.US,D,20240611,000000,20.74,20.74,20.5,20.54,43962,0
+BAC_S.US,D,20240612,000000,20.75,20.85,20.69,20.75,34656,0
+BAC_S.US,D,20240613,000000,20.85,20.85,20.65,20.75,21988,0
+BAC_S.US,D,20240614,000000,20.75,20.805,20.69,20.75,19435,0
+BAC_S.US,D,20240617,000000,20.75,20.79,20.5804,20.7,39549,0
+BAC_S.US,D,20240618,000000,20.68,20.93,20.68,20.89,91642,0
+BAC_S.US,D,20240620,000000,20.81,20.83,20.79,20.8255,25236,0
+BAC_S.US,D,20240621,000000,20.85,20.92,20.8,20.91,31282,0
+BAC_S.US,D,20240624,000000,20.91,21,20.895,20.96,48183,0
+BAC_S.US,D,20240625,000000,21,21.01,20.915,20.95,32880,0
+BAC_S.US,D,20240626,000000,20.89,20.96,20.805,20.87,90659,0
+BAC_S.US,D,20240627,000000,20.9,20.93,20.83,20.89,29824,0
+BAC_S.US,D,20240628,000000,20.84,20.9,20.79,20.81,28848,0
+BAC_S.US,D,20240701,000000,20.85,20.91,20.7,20.75,52679,0
+BAC_S.US,D,20240702,000000,20.75,20.88,20.75,20.86,28859,0
+BAC_S.US,D,20240703,000000,20.89,21.03,20.84,21.03,15018,0
+BAC_S.US,D,20240705,000000,21.08,21.1,21.02,21.05,28637,0
+BAC_S.US,D,20240708,000000,21.1,21.17,21.05,21.09,39032,0
+BAC_S.US,D,20240709,000000,21.09,21.09,20.91,20.95,54045,0
+BAC_S.US,D,20240710,000000,20.95,21.0797,20.925,21.0797,32504,0
+BAC_S.US,D,20240711,000000,21.17,21.41,21.16,21.38,25241,0
+BAC_S.US,D,20240712,000000,21.33,21.43,21.25,21.37,200156,0
+BAC_S.US,D,20240715,000000,21.38,21.5,21.29,21.34,37817,0
+BAC_S.US,D,20240716,000000,21.38,21.44,21.27,21.34,37067,0
+BAC_S.US,D,20240717,000000,21.32,21.37,21.26,21.3,24841,0
+BAC_S.US,D,20240718,000000,21.32,21.3493,21.14,21.25,79385,0
+BAC_S.US,D,20240719,000000,21.23,21.27,21.16,21.27,17533,0
+BAC_S.US,D,20240722,000000,21.34,21.39,21.2836,21.295,28454,0
+BAC_S.US,D,20240723,000000,21.35,21.35,21.12,21.12,29853,0
+BAC_S.US,D,20240724,000000,21.04,21.09,20.69,20.71,260007,0
+BAC_S.US,D,20240725,000000,20.8,20.8699,20.75,20.75,38627,0
+BAC_S.US,D,20240726,000000,20.91,20.91,20.795,20.87,24202,0
+BAC_S.US,D,20240729,000000,20.9,20.9,20.77,20.88,64919,0
+BAC_S.US,D,20240730,000000,20.92,20.96,20.85,20.96,37478,0
+BAC_S.US,D,20240731,000000,20.96,21.015,20.81,20.82,56928,0
+BAC_S.US,D,20240801,000000,20.57,20.83,20.57,20.83,66955,0
+BAC_S.US,D,20240802,000000,20.67,20.87,20.63,20.81,57895,0
+BAC_S.US,D,20240805,000000,20.4,20.72,20.4,20.53,58752,0
+BAC_S.US,D,20240806,000000,20.54,20.79,20.52,20.76,34916,0
+BAC_S.US,D,20240807,000000,20.76,20.9,20.76,20.875,42317,0
+BAC_S.US,D,20240808,000000,20.85,21.005,20.83,20.97,34390,0
+BAC_S.US,D,20240809,000000,20.95,21.05,20.9026,20.97,30194,0
+BAC_S.US,D,20240812,000000,20.92,20.9792,20.8,20.81,41741,0
+BAC_S.US,D,20240813,000000,20.85,20.94,20.79,20.93,38844,0
+BAC_S.US,D,20240814,000000,21.02,21.1585,20.95,21.13,25130,0
+BAC_S.US,D,20240815,000000,21.16,21.16,20.99,21.09,23674,0
+BAC_S.US,D,20240816,000000,21.13,21.26,21.13,21.19,31585,0
+BAC_S.US,D,20240819,000000,21.28,21.41,21.28,21.41,74502,0
+BAC_S.US,D,20240820,000000,21.45,21.5,21.35,21.49,28728,0
+BAC_S.US,D,20240821,000000,21.49,21.62,21.48,21.58,33944,0
+BAC_S.US,D,20240822,000000,21.62,21.64,21.4,21.46,62225,0
+BAC_S.US,D,20240823,000000,21.55,21.63,21.47,21.55,43007,0
+BAC_S.US,D,20240826,000000,21.67,21.72,21.46,21.49,75771,0
+BAC_S.US,D,20240827,000000,21.49,21.69,21.48,21.69,72922,0
+BAC_S.US,D,20240828,000000,21.71,21.7593,21.66,21.72,54969,0
+BAC_S.US,D,20240829,000000,21.82,21.85,21.75,21.82,43893,0
+BAC_S.US,D,20240830,000000,21.82,21.91,21.62,21.7,53480,0
+BAC_S.US,D,20240903,000000,21.75,21.8299,21.66,21.769,36929,0
+BAC_S.US,D,20240904,000000,21.79,22.0798,21.77,22.02,57671,0
+BAC_S.US,D,20240905,000000,22.07,22.18,22.04,22.18,41118,0
+BAC_S.US,D,20240906,000000,22.17,22.25,21.9962,22.09,81994,0
+BAC_S.US,D,20240909,000000,22.16,22.31,22.16,22.28,77476,0
+BAC_S.US,D,20240910,000000,22.36,22.38,22.1801,22.28,62941,0
+BAC_S.US,D,20240911,000000,22.26,22.42,22.16,22.37,78951,0
+BAC_S.US,D,20240912,000000,22.42,22.52,22.38,22.46,55572,0
+BAC_S.US,D,20240913,000000,22.54,22.7,22.39,22.69,117640,0
+BAC_S.US,D,20240916,000000,22.76,22.86,22.6619,22.81,46034,0
+BAC_S.US,D,20240917,000000,22.9,22.98,22.76,22.92,98931,0
+BAC_S.US,D,20240918,000000,22.92,23.03,22.8432,22.95,66836,0
+BAC_S.US,D,20240919,000000,23.18,23.23,22.91,23.16,53119,0
+BAC_S.US,D,20240920,000000,23.15,23.28,23.11,23.23,63917,0
+BAC_S.US,D,20240923,000000,23.27,23.32,23.12,23.18,59127,0
+BAC_S.US,D,20240924,000000,23.18,23.39,23.124,23.3,76333,0
+BAC_S.US,D,20240925,000000,23.33,23.42,23.21,23.3,58449,0
+BAC_S.US,D,20240926,000000,23.44,23.44,23.26,23.29,58585,0
+BAC_S.US,D,20240927,000000,23.42,23.43,23.18,23.19,73798,0
+BAC_S.US,D,20240930,000000,23.22,23.2656,22.7,22.81,196832,0
+BAC_S.US,D,20241001,000000,22.92,23.04,22.83,22.87,183205,0
+BAC_S.US,D,20241002,000000,22.87,22.95,22.82,22.91,63752,0
+BAC_S.US,D,20241003,000000,22.94,22.98,22.87,22.89,68530,0
+BAC_S.US,D,20241004,000000,22.84,22.84,22.7,22.74,105315,0
+BAC_S.US,D,20241007,000000,22.69,22.7275,22.45,22.49,48188,0
+BAC_S.US,D,20241008,000000,22.49,22.7,22.452,22.64,55382,0
+BAC_S.US,D,20241009,000000,22.67,22.82,22.57,22.64,52831,0
+BAC_S.US,D,20241010,000000,22.58,22.6202,22.3,22.36,99051,0
+BAC_S.US,D,20241011,000000,22.34,22.6,22.34,22.6,75018,0
+BAC_S.US,D,20241014,000000,22.6,22.72,22.5,22.72,44335,0
+BAC_S.US,D,20241015,000000,22.83,23.04,22.785,22.91,47961,0
+BAC_S.US,D,20241016,000000,23,23.05,22.9204,23.05,28930,0
+BAC_S.US,D,20241017,000000,23,23.04,22.9,22.93,71072,0
+BAC_S.US,D,20241018,000000,22.99,23,22.87,22.87,58309,0
+BAC_S.US,D,20241021,000000,22.79,22.79,22.3933,22.53,54305,0
+BAC_S.US,D,20241022,000000,22.59,22.7,22.36,22.68,78364,0
+BAC_S.US,D,20241023,000000,22.56,22.63,22.25,22.28,121488,0
+BAC_S.US,D,20241024,000000,22.37,22.37,22.16,22.2,45896,0
+BAC_S.US,D,20241025,000000,22.33,22.4489,22.06,22.08,58122,0
+BAC_S.US,D,20241028,000000,22.2,22.2,21.92,22.09,48916,0
+BAC_S.US,D,20241029,000000,21.99,22.02,21.87,21.95,88709,0
+BAC_S.US,D,20241030,000000,22.06,22.19,21.88,21.89,76675,0
+BAC_S.US,D,20241031,000000,21.93,22.02,21.78,21.89,136532,0
+BAC_S.US,D,20241101,000000,21.66,21.69,21.29,21.35,51058,0
+BAC_S.US,D,20241104,000000,21.39,21.82,21.39,21.77,98294,0
+BAC_S.US,D,20241105,000000,21.82,22.13,21.8,22.08,129063,0
+BAC_S.US,D,20241106,000000,21.8,21.86,21.53,21.61,79849,0
+BAC_S.US,D,20241107,000000,21.69,21.83,21.59,21.765,44739,0
+BAC_S.US,D,20241108,000000,21.82,22.04,21.82,21.99,43231,0
+BAC_S.US,D,20241111,000000,22.06,22.11,21.6501,21.7998,55530,0
+BAC_S.US,D,20241112,000000,21.737495,21.77,21.49,21.55,61454,0
+BAC_S.US,D,20241113,000000,21.5,21.7048,21.34,21.42,54284,0
+BAC_S.US,D,20241114,000000,21.445,21.51,21.27,21.34,72202,0
+BAC_S.US,D,20241115,000000,21.43,21.43,21.2275,21.38,39307,0
+BAC_S.US,D,20241118,000000,21.39,21.55,21.36,21.36,58837,0
+BAC_S.US,D,20241119,000000,21.45,21.45,21.12,21.12,77365,0
+BAC_S.US,D,20241120,000000,21.12,21.15,20.95,21,49567,0
+BAC_S.US,D,20241121,000000,21.1,21.1946,21,21.095,137734,0
+BAC_S.US,D,20241122,000000,21.17,21.23,21.12,21.17,31495,0
+BAC_S.US,D,20241125,000000,21.46,21.565,21.27,21.32,30373,0
+BAC_S.US,D,20241126,000000,21.32,21.39,21.1,21.25,63762,0
+BAC_S.US,D,20241127,000000,21.273,21.52,21.273,21.3782,123503,0
+BAC_S.US,D,20241129,000000,21.42,21.4896,21.33,21.4,14946,0
+BAC_S.US,D,20241202,000000,21.455,21.49,21.23,21.29,29482,0
+BAC_S.US,D,20241203,000000,21.3,21.3912,21.11,21.2,49204,0
+BAC_S.US,D,20241204,000000,21.17,21.35,21.17,21.33,57682,0
+BAC_S.US,D,20241205,000000,21.33,21.44,21.32,21.38,48666,0
+BAC_S.US,D,20241206,000000,21.47,21.49,21.3,21.32,25579,0
+BAC_S.US,D,20241209,000000,21.4099,21.4099,21.265,21.3,37022,0
+BAC_S.US,D,20241210,000000,21.3,21.38,21.24,21.38,75636,0
+BAC_S.US,D,20241211,000000,21.27,21.48,21.27,21.35,50717,0
+BAC_S.US,D,20241212,000000,21.28,21.37,21.18,21.19,71079,0
+BAC_S.US,D,20241213,000000,21.1842,21.19,21,21.04,43860,0
+BAC_S.US,D,20241216,000000,21.115,21.14,20.91,20.91,67177,0
+BAC_S.US,D,20241217,000000,20.91,21.02,20.81,20.96,60214,0
+BAC_S.US,D,20241218,000000,21.03,21.15,20.85,20.89,138360,0
+BAC_S.US,D,20241219,000000,20.845,20.89,20.6012,20.68,63436,0
+BAC_S.US,D,20241220,000000,20.765,20.88,20.7,20.78,74067,0
+BAC_S.US,D,20241223,000000,20.86,20.86,20.59,20.59,56012,0
+BAC_S.US,D,20241224,000000,20.52,20.6073,20.403,20.53,36852,0
+BAC_S.US,D,20241226,000000,20.5194,20.525,20.35,20.4314,77749,0
+BAC_S.US,D,20241227,000000,20.28,20.41,20.2,20.3,68831,0
+BAC_S.US,D,20241230,000000,20.305,20.53,20.18,20.52,150563,0
+BAC_S.US,D,20241231,000000,20.448,20.84,20.43,20.8,118930,0
+BAC_S.US,D,20250102,000000,20.88,21.04,20.81,21.01,43014,0
+BAC_S.US,D,20250103,000000,21.09,21.2849,21.07,21.25,42078,0
+BAC_S.US,D,20250106,000000,21.26,21.27,21.07,21.14,35225,0
+BAC_S.US,D,20250107,000000,21.14,21.145,20.641,20.69,60377,0
+BAC_S.US,D,20250108,000000,20.6644,20.7,20.452,20.58,44736,0
+BAC_S.US,D,20250110,000000,20.45,20.49,20.17,20.18,56487,0
+BAC_S.US,D,20250113,000000,20.18,20.21,19.8813,19.94,82188,0
+BAC_S.US,D,20250114,000000,20.14,20.14,19.95,20.09,59626,0
+BAC_S.US,D,20250115,000000,20.5,20.66,20.44,20.64,53655,0
+BAC_S.US,D,20250116,000000,20.59,20.84,20.59,20.69,48805,0
+BAC_S.US,D,20250117,000000,20.8635,20.8635,20.5601,20.69,38316,0
+BAC_S.US,D,20250121,000000,20.88,21.07,20.75,21.07,45456,0
+BAC_S.US,D,20250122,000000,21,21.07,20.8972,20.96,45061,0
+BAC_S.US,D,20250123,000000,20.88,20.95,20.81,20.89,62747,0
+BAC_S.US,D,20250124,000000,20.97,21.08,20.9,21.02,34794,0
+BAC_S.US,D,20250127,000000,20.95,21.31,20.95,21.24,61672,0
+BAC_S.US,D,20250128,000000,21.27,21.28,21.06,21.15,24868,0
+BAC_S.US,D,20250129,000000,21.18,21.18,20.92,20.97,46172,0
+BAC_S.US,D,20250130,000000,21.1,21.19,21.03,21.13,46351,0
+BAC_S.US,D,20250131,000000,20.9,20.97,20.51,20.53,73804,0
+BAC_S.US,D,20250203,000000,20.515,20.5891,20.32,20.32,37429,0
+BAC_S.US,D,20250204,000000,20.32,20.46,20.29,20.33,20448,0
+BAC_S.US,D,20250205,000000,20.445,20.6068,20.4201,20.5,44416,0
+BAC_S.US,D,20250206,000000,20.4971,20.6254,20.37,20.44,76373,0
+BAC_S.US,D,20250207,000000,20.34,20.43,20.3201,20.41,30855,0
+BAC_S.US,D,20250210,000000,20.475,20.57,20.475,20.55,34289,0
+BAC_S.US,D,20250211,000000,20.54,20.6589,20.5069,20.57,27522,0
+BAC_S.US,D,20250212,000000,20.321,20.47,20.22,20.47,41483,0
+BAC_S.US,D,20250213,000000,20.59,20.73,20.5742,20.6856,28672,0
+BAC_S.US,D,20250214,000000,20.81,20.89,20.7306,20.8498,19048,0
+BAC_S.US,D,20250218,000000,20.84,20.85,20.6703,20.7,51013,0
+BAC_S.US,D,20250219,000000,20.71,20.75,20.55,20.57,39404,0
+BAC_S.US,D,20250220,000000,20.615,20.64,20.48,20.55,46099,0
+BAC_S.US,D,20250221,000000,20.56,20.66,20.51,20.53,48664,0
+BAC_S.US,D,20250224,000000,20.5306,20.7,20.5306,20.63,34579,0
+BAC_S.US,D,20250225,000000,20.7157,20.91,20.7157,20.83,41719,0
+BAC_S.US,D,20250226,000000,20.9,20.9692,20.8,20.83,37662,0
+BAC_S.US,D,20250227,000000,20.8407,20.9,20.8,20.8,35159,0
+BAC_S.US,D,20250228,000000,20.95,20.96,20.74,20.76,30847,0
+BAC_S.US,D,20250303,000000,20.9,20.94,20.73,20.84,32975,0
+BAC_S.US,D,20250304,000000,20.83,20.84,20.62,20.73,34477,0
+BAC_S.US,D,20250305,000000,20.77,20.77,20.5,20.53,54536,0
+BAC_S.US,D,20250306,000000,20.45,20.53,20.41,20.44,14574,0
+BAC_S.US,D,20250307,000000,20.505,20.5599,20.35,20.35,22564,0
+BAC_S.US,D,20250310,000000,20.23,20.35,20.17,20.19,26558,0
+BAC_S.US,D,20250311,000000,20.24,20.3,20.0706,20.18,27072,0
+BAC_S.US,D,20250312,000000,20.26,20.26,20.06,20.18,24441,0
+BAC_S.US,D,20250313,000000,20.18,20.28,20.1,20.27,27034,0
+BAC_S.US,D,20250314,000000,20.2276,20.44,20.2276,20.37,56095,0
+BAC_S.US,D,20250317,000000,20.42,20.62,20.42,20.51,34230,0
+BAC_S.US,D,20250318,000000,20.49,20.54,20.34,20.48,38326,0
+BAC_S.US,D,20250319,000000,20.46,20.6108,20.41,20.53,26012,0
+BAC_S.US,D,20250320,000000,20.51,20.6062,20.45,20.52,22588,0
+BAC_S.US,D,20250321,000000,20.45,20.55,20.43,20.48,25341,0
+BAC_S.US,D,20250324,000000,20.51,20.57,20.4,20.4205,29479,0
+BAC_S.US,D,20250325,000000,20.4001,20.49,20.4001,20.48,22646,0
+BAC_S.US,D,20250326,000000,20.445,20.445,20.24,20.24,17112,0
+BAC_S.US,D,20250327,000000,20.19,20.34,20.12,20.28,53734,0
+BAC_S.US,D,20250328,000000,20.3038,20.38,20.12,20.13,25115,0
+BAC_S.US,D,20250331,000000,20.12,20.13,20.02,20.02,56115,0
+BAC_S.US,D,20250401,000000,20.09,20.15,19.93,19.96,42200,0
+BAC_S.US,D,20250402,000000,19.98,20.07,19.8906,20.05,35090,0
+BAC_S.US,D,20250403,000000,19.9399,19.94,19.77,19.9,36007,0
+BAC_S.US,D,20250404,000000,19.82,19.99,19.5655,19.88,65799,0
+BAC_S.US,D,20250407,000000,19.58,19.85,19.3244,19.57,48181,0
+BAC_S.US,D,20250408,000000,19.73,19.74,19.4,19.48,66047,0
+BAC_S.US,D,20250409,000000,19.38,19.8295,19.13,19.74,113089,0
+BAC_S.US,D,20250410,000000,19.5886,19.66,19.28,19.32,39490,0
+BAC_S.US,D,20250411,000000,19.32,19.32,19.01,19.07,44810,0
+BAC_S.US,D,20250414,000000,19.2,19.2365,19.07,19.15,40058,0
+BAC_S.US,D,20250415,000000,19.17,19.3,19.15,19.21,28237,0
+BAC_S.US,D,20250416,000000,19.19,19.3201,19.16,19.23,29355,0
+BAC_S.US,D,20250417,000000,19.305,19.3599,19.25,19.28,28914,0
+BAC_S.US,D,20250421,000000,19.23,19.26,19.1001,19.15,38524,0
+BAC_S.US,D,20250422,000000,19.3,19.4131,19.25,19.3013,24741,0
+BAC_S.US,D,20250423,000000,19.54,19.6064,19.44,19.48,32395,0
+BAC_S.US,D,20250424,000000,19.55,19.6099,19.51,19.55,34558,0
+BAC_S.US,D,20250425,000000,19.6,19.62,19.52,19.6,42660,0
+BAC_S.US,D,20250428,000000,19.6,19.6453,19.55,19.59,26476,0
+BAC_S.US,D,20250429,000000,19.618,19.69,19.58,19.58,38577,0
+BAC_S.US,D,20250430,000000,19.52,19.55,19.4,19.4,96146,0
+BAC_S.US,D,20250501,000000,19.17,19.17,18.95,18.97,60595,0
+BAC_S.US,D,20250502,000000,19.01,19.11,18.95,18.96,49924,0
+BAC_S.US,D,20250505,000000,19.005,19.005,18.87,18.87,48071,0
+BAC_S.US,D,20250506,000000,18.91,19.018,18.8655,19.018,40806,0
+BAC_S.US,D,20250507,000000,19.1,19.14,19.0203,19.12,38302,0
+BAC_S.US,D,20250508,000000,19.19,19.32,19.03,19.13,104804,0
+BAC_S.US,D,20250509,000000,19.2,19.21,19.13,19.17,33870,0
+BAC_S.US,D,20250512,000000,19.28,19.34,18.96,19,75976,0
+BAC_S.US,D,20250513,000000,18.97,19.01,18.86,18.93,30538,0
+BAC_S.US,D,20250514,000000,18.87,18.9499,18.78,18.78,53031,0
+BAC_S.US,D,20250515,000000,18.7908,18.94,18.7908,18.82,44748,0
+BAC_S.US,D,20250516,000000,18.9498,19.01,18.83,19.01,62027,0
+BAC_S.US,D,20250519,000000,18.91,19.1,18.85,19.1,46365,0
+BAC_S.US,D,20250520,000000,19.1,19.29,19.05,19.07,57885,0
+BAC_S.US,D,20250521,000000,18.9401,19.05,18.7,18.73,61603,0
+BAC_S.US,D,20250522,000000,18.73,18.8265,18.71,18.795,33521,0
+BAC_S.US,D,20250523,000000,18.8132,18.8132,18.6,18.72,55712,0
+BAC_S.US,D,20250527,000000,18.94,18.94,18.8,18.84,48215,0
+BAC_S.US,D,20250528,000000,18.79,18.88,18.7,18.75,49905,0
+BAC_S.US,D,20250529,000000,18.856,18.856,18.73,18.76,51294,0
+BAC_S.US,D,20250530,000000,18.75,18.77,18.55,18.68,381230,0
+BAC_S.US,D,20250602,000000,18.7615,18.77,18.58,18.69,58533,0
+BAC_S.US,D,20250603,000000,18.76,18.857,18.705,18.75,111553,0
+BAC_S.US,D,20250604,000000,18.82,18.94,18.8,18.84,80496,0
+BAC_S.US,D,20250605,000000,18.918,19.0099,18.9,18.98,55323,0
+BAC_S.US,D,20250606,000000,18.97,18.98,18.85,18.87,40934,0
+BAC_S.US,D,20250609,000000,18.88,18.99,18.87,18.94,51978,0
+BAC_S.US,D,20250610,000000,18.94,19.01,18.88,18.93,55944,0
+BAC_S.US,D,20250611,000000,19,19.02,18.88,18.88,101703,0
+BAC_S.US,D,20250612,000000,18.96,18.97,18.88,18.91,48862,0
+BAC_S.US,D,20250613,000000,18.86,18.89,18.8,18.87,45456,0
+BAC_S.US,D,20250616,000000,18.88,18.94,18.69,18.74,87282,0
+BAC_S.US,D,20250617,000000,18.77,18.83,18.72,18.78,35114,0
+BAC_S.US,D,20250618,000000,18.8328,18.95,18.82,18.89,40128,0
+BAC_S.US,D,20250620,000000,18.9991,19.0299,18.93,18.98,34515,0
+BAC_S.US,D,20250623,000000,18.99,19.1328,18.99,19.1328,50327,0
+BAC_S.US,D,20250624,000000,19.16,19.28,19.15,19.2758,26089,0
+BAC_S.US,D,20250625,000000,19.2542,19.36,19.2,19.24,48818,0
+BAC_S.US,D,20250626,000000,19.29,19.3992,19.2101,19.3467,29458,0
+BAC_S.US,D,20250627,000000,19.3304,19.43,19.3,19.3,26654,0
+BAC_S.US,D,20250630,000000,19.35,19.51,19.3299,19.46,74776,0
+BAC_S.US,D,20250701,000000,19.46,19.59,19.39,19.59,65723,0
+BAC_S.US,D,20250702,000000,19.6171,19.7,19.53,19.69,50291,0
+BAC_S.US,D,20250703,000000,19.71,19.7492,19.6501,19.72,16530,0
+BAC_S.US,D,20250707,000000,19.6632,19.74,19.56,19.64,44649,0
+BAC_S.US,D,20250708,000000,19.6292,19.6893,19.57,19.6,36037,0
+BAC_S.US,D,20250709,000000,19.77,19.77,19.68,19.75,34685,0
+BAC_S.US,D,20250710,000000,19.79,19.83,19.75,19.785,18393,0
+BAC_S.US,D,20250711,000000,19.79,19.81,19.65,19.7,46653,0
+BAC_S.US,D,20250714,000000,19.691,19.7299,19.53,19.5889,36529,0
+BAC_S.US,D,20250715,000000,19.62,19.63,19.44,19.44,46308,0
+BAC_S.US,D,20250716,000000,19.5,19.56,19.35,19.44,51778,0
+BAC_S.US,D,20250717,000000,19.53,19.75,19.44,19.68,68156,0
+BAC_S.US,D,20250718,000000,19.721,19.721,19.5501,19.63,23163,0
+BAC_S.US,D,20250721,000000,19.73,19.73,19.54,19.65,31735,0
+BAC_S.US,D,20250722,000000,19.5701,19.655,19.51,19.555,35680,0
+BAC_S.US,D,20250723,000000,19.59,19.63,19.4447,19.45,49796,0
+BAC_S.US,D,20250724,000000,19.42,19.4924,19.38,19.405,215618,0
+BAC_S.US,D,20250725,000000,19.47,19.52,19.42,19.44,75925,0
+BAC_S.US,D,20250728,000000,19.475,19.475,19.38,19.38,29857,0
+BAC_S.US,D,20250729,000000,19.44,19.5251,19.39,19.5,47024,0
+BAC_S.US,D,20250730,000000,19.48,19.58,19.45,19.5,53474,0
+BAC_S.US,D,20250731,000000,19.5,19.6021,19.48,19.57,61049,0
+BAC_S.US,D,20250801,000000,19.35,19.3713,19.25,19.3504,34483,0
+BAC_S.US,D,20250804,000000,19.38,19.53,19.38,19.48,30553,0
+BAC_S.US,D,20250805,000000,19.53,19.55,19.4,19.44,41092,0
+BAC_S.US,D,20250806,000000,19.47,19.5232,19.31,19.32,43469,0
+BAC_S.US,D,20250807,000000,19.3589,19.4169,19.28,19.37,39742,0
+BAC_S.US,D,20250808,000000,19.35,19.43,19.34,19.4,41040,0
+BAC_S.US,D,20250811,000000,19.56,19.56,19.3992,19.47,43734,0
+BAC_S.US,D,20250812,000000,19.45,19.52,19.41,19.5,70820,0
+BAC_S.US,D,20250813,000000,19.61,19.61,19.5382,19.6,36584,0
+BAC_S.US,D,20250814,000000,19.58,19.6,19.47,19.53,54430,0
+BAC_S.US,D,20250815,000000,18.49,19.6,18.49,19.42,79315,0
+BAC_S.US,D,20250818,000000,19.5099,19.5265,19.43,19.5,90522,0
+BAC_S.US,D,20250819,000000,19.54,19.71,19.52,19.7,90039,0
+BAC_S.US,D,20250820,000000,19.68,19.76,19.65,19.74,51945,0
+BAC_S.US,D,20250821,000000,19.72,19.74,19.65,19.7199,42536,0
+BAC_S.US,D,20250822,000000,19.77,19.99,19.7699,19.97,67966,0
+BAC_S.US,D,20250825,000000,19.98,20.0385,19.9,19.93,36174,0
+BAC_S.US,D,20250826,000000,19.91,19.98,19.7301,19.88,97178,0
+BAC_S.US,D,20250827,000000,19.8845,19.91,19.78,19.81,39611,0
+BAC_S.US,D,20250828,000000,19.9,19.91,19.78,19.8069,44315,0
+BAC_S.US,D,20250829,000000,19.84,19.84,19.66,19.66,122319,0
+BAC_S.US,D,20250902,000000,19.7016,19.72,19.58,19.675,22921,0
+BAC_S.US,D,20250903,000000,19.73,19.8,19.73,19.75,36209,0
+BAC_S.US,D,20250904,000000,19.7618,19.8399,19.75,19.81,28075,0
+BAC_S.US,D,20250905,000000,19.98,20.14,19.91,20.14,67836,0
+BAC_S.US,D,20250908,000000,20.235,20.39,20.21,20.28,37563,0
+BAC_S.US,D,20250909,000000,20.32,20.3553,20.24,20.34,40625,0
+BAC_S.US,D,20250910,000000,20.44,20.55,20.378,20.49,32584,0
+BAC_S.US,D,20250911,000000,20.54,20.73,20.54,20.6701,42713,0
+BAC_S.US,D,20250912,000000,20.67,20.78,20.55,20.78,37197,0
+BAC_S.US,D,20250915,000000,20.805,20.92,20.78,20.84,44655,0
+BAC_S.US,D,20250916,000000,20.804,20.9,20.79,20.87,58561,0
+BAC_S.US,D,20250917,000000,20.93,20.94,20.73,20.7742,33696,0
+BAC_S.US,D,20250918,000000,20.71,20.74,20.55,20.56,39032,0
+BAC_S.US,D,20250919,000000,20.499,20.8,20.44,20.77,188961,0
+BAC_S.US,D,20250922,000000,20.77,20.77,20.62,20.725,32633,0
+BAC_S.US,D,20250923,000000,20.7028,20.8,20.55,20.8,47542,0
+BAC_S.US,D,20250924,000000,20.73,20.8,20.64,20.6661,45915,0
+BAC_S.US,D,20250925,000000,20.6585,20.6893,20.52,20.53,40963,0
+BAC_S.US,D,20250926,000000,20.6,20.632,20.5498,20.55,36479,0
+BAC_S.US,D,20250929,000000,20.6,20.68,20.58,20.62,39165,0
+BAC_S.US,D,20250930,000000,20.5866,20.61,20.42,20.47,67249,0
+BAC_S.US,D,20251001,000000,20.54,20.76,20.4929,20.76,45783,0
+BAC_S.US,D,20251002,000000,20.752,20.81,20.61,20.69,14256,0
+BAC_S.US,D,20251003,000000,20.69,20.73,20.54,20.56,30320,0
+BAC_S.US,D,20251006,000000,20.51,20.63,20.49,20.555,22623,0
+BAC_S.US,D,20251007,000000,20.57,20.64,20.4816,20.56,26714,0
+BAC_S.US,D,20251008,000000,20.6,20.6,20.4802,20.545,35809,0
+BAC_S.US,D,20251009,000000,20.492,20.5892,20.4,20.43,38388,0
+BAC_S.US,D,20251010,000000,20.48,20.5399,20.25,20.25,55892,0
+BAC_S.US,D,20251013,000000,20.41,20.44,20.31,20.43,21156,0
+BAC_S.US,D,20251014,000000,20.3315,20.44,20.28,20.4,73621,0
+BAC_S.US,D,20251015,000000,20.47,20.57,20.45,20.56,44061,0
+BAC_S.US,D,20251016,000000,20.5642,20.63,20.44,20.44,21783,0
+BAC_S.US,D,20251017,000000,20.45,20.53,20.3403,20.4,28038,0
+BAC_S.US,D,20251020,000000,20.54,20.65,20.5,20.64,91598,0
+BAC_S.US,D,20251021,000000,20.68,20.74,20.605,20.73,84080,0
+BAC_S.US,D,20251022,000000,20.74,20.75,20.63,20.69,37337,0
+BAC_S.US,D,20251023,000000,20.639,20.69,20.55,20.62,45571,0
+BAC_S.US,D,20251024,000000,20.6501,20.72,20.64,20.67,57124,0
+BAC_S.US,D,20251027,000000,20.76,20.79,20.68,20.73,31195,0
+BAC_S.US,D,20251028,000000,20.745,20.8,20.64,20.69,25967,0
+BAC_S.US,D,20251029,000000,20.6899,20.75,20.55,20.57,33803,0
+BAC_S.US,D,20251030,000000,20.51,20.6,20.405,20.455,59816,0
+BAC_S.US,D,20251031,000000,20.22,20.247,20.13,20.21,49172,0
+BAC_S.US,D,20251103,000000,20.1955,20.27,20.06,20.07,45574,0
+BAC_S.US,D,20251104,000000,20.05,20.07,19.93,20,60612,0
+BAC_S.US,D,20251105,000000,19.96,20.0999,19.95,20.05,52487,0
+BAC_S.US,D,20251106,000000,20.0751,20.0751,19.92,19.99,77166,0
+BAC_S.US,D,20251107,000000,19.94,19.94,19.87,19.94,48425,0
+BAC_S.US,D,20251110,000000,20.0899,20.1,20,20.1,61303,0
+BAC_S.US,D,20251111,000000,20.09,20.1369,20.01,20.02,37146,0
+BAC_S.US,D,20251112,000000,20.05,20.08,19.91,19.91,64951,0
+BAC_S.US,D,20251113,000000,19.82,19.9,19.63,19.63,89290,0
+BAC_S.US,D,20251114,000000,19.62,19.77,19.56,19.58,54435,0
+BAC_S.US,D,20251117,000000,19.6235,19.6998,19.32,19.38,61784,0
+BAC_S.US,D,20251118,000000,19.45,19.49,19.36,19.49,33321,0
+BAC_S.US,D,20251119,000000,19.47,19.47,19.36,19.43,61411,0
+BAC_S.US,D,20251120,000000,19.51,19.5192,19.27,19.29,72124,0
+BAC_S.US,D,20251121,000000,19.31,19.44,19.27,19.39,63778,0
+BAC_S.US,D,20251124,000000,19.53,19.55,19.42,19.44,41289,0
+BAC_S.US,D,20251125,000000,19.5377,19.56,19.42,19.54,76555,0
+BAC_S.US,D,20251126,000000,19.5,19.65,19.46,19.61,77763,0
+BAC_S.US,D,20251128,000000,19.6348,19.6432,19.47,19.47,69185,0
+BAC_S.US,D,20251201,000000,19.54,19.54,19.3601,19.38,46675,0
+BAC_S.US,D,20251202,000000,19.38,19.4299,19.26,19.38,120322,0
+BAC_S.US,D,20251203,000000,19.2882,19.39,19.2701,19.34,84388,0
+BAC_S.US,D,20251204,000000,19.335,19.3799,19.25,19.27,84513,0
+BAC_S.US,D,20251205,000000,19.27,19.4,19.21,19.27,108078,0
+BAC_S.US,D,20251208,000000,19.28,19.4,19.25,19.32,66980,0
+BAC_S.US,D,20251209,000000,19.34,19.42,19.31,19.33,137656,0
+BAC_S.US,D,20251210,000000,19.38,19.44,19.3201,19.42,73026,0
+BAC_S.US,D,20251211,000000,19.44,19.66,19.44,19.66,209835,0
+BAC_S.US,D,20251212,000000,19.57,19.61,19.49,19.53,89273,0
+BAC_S.US,D,20251215,000000,19.62,19.62,19.54,19.61,84165,0
+BAC_S.US,D,20251216,000000,19.61,19.64,19.52,19.62,78316,0
+BAC_S.US,D,20251217,000000,19.62,19.62,19.49,19.54,97074,0
+BAC_S.US,D,20251218,000000,19.62,19.64,19.54,19.54,92324,0
+BAC_S.US,D,20251219,000000,19.5298,19.59,19.45,19.47,83220,0
+BAC_S.US,D,20251222,000000,19.46,19.53,19.39,19.41,145400,0
+BAC_S.US,D,20251223,000000,19.415,19.45,19.34,19.38,108726,0
+BAC_S.US,D,20251224,000000,19.4,19.43,19.36,19.42,33443,0
+BAC_S.US,D,20251226,000000,19.4,19.47,19.4,19.4385,79409,0
+BAC_S.US,D,20251229,000000,19.4684,19.53,19.42,19.49,106805,0
+BAC_S.US,D,20251230,000000,19.43,19.63,19.43,19.63,184198,0
+BAC_S.US,D,20251231,000000,19.53,19.73,19.53,19.69,156306,0
+BAC_S.US,D,20260102,000000,19.7,19.89,19.7,19.87,50535,0
+BAC_S.US,D,20260105,000000,19.93,19.98,19.77,19.91,104408,0
+BAC_S.US,D,20260106,000000,19.9,19.92,19.73,19.89,37867,0
+BAC_S.US,D,20260107,000000,19.8968,19.94,19.84,19.92,25870,0
+BAC_S.US,D,20260108,000000,19.85,19.92,19.82,19.83,55033,0
+BAC_S.US,D,20260109,000000,19.87,19.88,19.76,19.86,44478,0
+BAC_S.US,D,20260112,000000,19.8227,19.85,19.755,19.82,41326,0
+BAC_S.US,D,20260113,000000,19.85,19.8899,19.76,19.8,74030,0
+BAC_S.US,D,20260114,000000,19.8291,19.92,19.782,19.87,58031,0
+BAC_S.US,D,20260115,000000,19.94,20.03,19.85,20.01,57118,0
+BAC_S.US,D,20260116,000000,19.97,20.06,19.96,20.05,44088,0
+BAC_S.US,D,20260120,000000,19.9,19.95,19.84,19.89,59319,0
+BAC_S.US,D,20260121,000000,19.96,20.095,19.8922,20.07,123026,0
+BAC_S.US,D,20260122,000000,20.14,20.19,20.07,20.16,276946,0
+BAC_S.US,D,20260123,000000,20.16,20.21,20.145,20.15,53777,0
+BAC_S.US,D,20260126,000000,20.22,20.22,20.13,20.14,55528,0
+BAC_S.US,D,20260127,000000,20.1514,20.2,20.08,20.18,167869,0
+BAC_S.US,D,20260128,000000,20.14,20.18,20.08,20.14,140428,0
+BAC_S.US,D,20260129,000000,20.11,20.14,20.0401,20.11,95585,0
+BAC_S.US,D,20260130,000000,19.81,19.87,19.7107,19.85,88506,0
+BAC_S.US,D,20260202,000000,19.8599,19.9,19.8,19.88,34115,0
+BAC_S.US,D,20260203,000000,19.873,19.9,19.72,19.76,62806,0
+BAC_S.US,D,20260204,000000,19.73,19.81,19.56,19.66,44168,0
+BAC_S.US,D,20260205,000000,19.66,19.71,19.51,19.63,35606,0
+BAC_S.US,D,20260206,000000,19.68,19.73,19.6323,19.67,36571,0
+BAC_S.US,D,20260209,000000,19.65,19.69,19.58,19.66,57447,0
+BAC_S.US,D,20260210,000000,19.7,19.74,19.67,19.74,57804,0
+BAC_S.US,D,20260211,000000,19.725,19.77,19.68,19.75,20191,0
+BAC_S.US,D,20260212,000000,19.8,19.82,19.75,19.81,39877,0
+BAC_S.US,D,20260213,000000,19.771,19.97,19.771,19.96,107145,0
+BAC_S.US,D,20260217,000000,20.01,20.1,19.9145,20.05,64846,0
+BAC_S.US,D,20260218,000000,20.1158,20.1158,19.96,20.0496,41516,0
diff --git a/daily/us/nyse stocks/1/bax.us.txt b/daily/us/nyse stocks/1/bax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aba9b9c348c81ae1d7ed11bcae4b44c6a2b7250f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bax.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAX.US,D,19811231,000000,3.47049,3.49239,3.45294,3.49239,219270.04643761,0
+BAX.US,D,19820104,000000,3.55776,3.5971,3.50541,3.57088,1020198.6707249,0
+BAX.US,D,19820105,000000,3.49239,3.54455,3.43983,3.43983,1123871.6914923,0
+BAX.US,D,19820106,000000,3.37446,3.41371,3.32231,3.36145,986259.32394723,0
+BAX.US,D,19820107,000000,3.41371,3.47908,3.34844,3.47908,844966.40747023,0
+BAX.US,D,19820108,000000,3.51852,3.57088,3.45294,3.46637,1649576.5948941,0
+BAX.US,D,19820111,000000,3.40069,3.49239,3.3093,3.32231,597260.08907014,0
+BAX.US,D,19820112,000000,3.37446,3.41371,3.32231,3.41371,638539.23541243,0
+BAX.US,D,19820113,000000,3.41371,3.46637,3.34844,3.34844,918362.37470689,0
+BAX.US,D,19820114,000000,3.40069,3.47908,3.32231,3.42693,1366994.8187591,0
+BAX.US,D,19820115,000000,3.47908,3.51852,3.42693,3.47908,769734.72968889,0
+BAX.US,D,19820118,000000,3.49239,3.55776,3.42693,3.55776,450475.25402989,0
+BAX.US,D,19820119,000000,3.53124,3.5837,3.46637,3.46637,883508.21527102,0
+BAX.US,D,19820120,000000,3.45294,3.49239,3.40069,3.47908,1555076.0416218,0
+BAX.US,D,19820121,000000,3.49239,3.53124,3.45294,3.47908,570654.45662874,0
+BAX.US,D,19820122,000000,3.49239,3.51852,3.46637,3.50541,715604.59532903,0
+BAX.US,D,19820125,000000,3.46637,3.50541,3.42693,3.50541,1302776.3900411,0
+BAX.US,D,19820126,000000,3.51852,3.55776,3.47908,3.49239,2179858.604201,0
+BAX.US,D,19820127,000000,3.54455,3.5837,3.50541,3.51852,1445898.9318345,0
+BAX.US,D,19820128,000000,3.61002,3.70172,3.51852,3.64926,3995485.8670122,0
+BAX.US,D,19820129,000000,3.71464,3.76699,3.66239,3.75377,3687227.46996,0
+BAX.US,D,19820201,000000,3.67559,3.71464,3.63635,3.64926,1017461.3321834,0
+BAX.US,D,19820202,000000,3.61002,3.63635,3.5837,3.61002,1588103.6183555,0
+BAX.US,D,19820203,000000,3.54455,3.61002,3.46637,3.46637,1505532.1410095,0
+BAX.US,D,19820204,000000,3.51852,3.54455,3.49239,3.54455,1376170.3288683,0
+BAX.US,D,19820205,000000,3.63635,3.72755,3.54455,3.6884,1978020.7085049,0
+BAX.US,D,19820208,000000,3.62264,3.67559,3.57088,3.5971,1523886.2038423,0
+BAX.US,D,19820209,000000,3.53124,3.57088,3.47908,3.49239,1991776.3671335,0
+BAX.US,D,19820210,000000,3.53124,3.5837,3.47908,3.5837,1345900.3747706,0
+BAX.US,D,19820211,000000,3.57088,3.61002,3.53124,3.57088,1266997.2758999,0
+BAX.US,D,19820212,000000,3.62264,3.63635,3.5971,3.63635,3403732.9095761,0
+BAX.US,D,19820216,000000,3.63635,3.6884,3.57088,3.67559,2644088.5026547,0
+BAX.US,D,19820217,000000,3.74125,3.80643,3.67559,3.75377,2617477.7991897,0
+BAX.US,D,19820218,000000,3.79332,3.83266,3.75377,3.77991,1539480.6156297,0
+BAX.US,D,19820219,000000,3.71464,3.76699,3.66239,3.70172,2803721.2830984,0
+BAX.US,D,19820222,000000,3.6884,3.76699,3.61002,3.62264,1641316.9116477,0
+BAX.US,D,19820223,000000,3.5971,3.62264,3.57088,3.5971,3269790.9489157,0
+BAX.US,D,19820224,000000,3.5837,3.62264,3.53124,3.62264,998182.31464524,0
+BAX.US,D,19820225,000000,3.66239,3.70172,3.62264,3.64926,3507404.9161389,0
+BAX.US,D,19820226,000000,3.66239,3.6884,3.63635,3.64926,393592.5680577,0
+BAX.US,D,19820301,000000,3.63635,3.66239,3.5971,3.62264,422022.75479186,0
+BAX.US,D,19820302,000000,3.63635,3.66239,3.61002,3.61002,930290.43642851,0
+BAX.US,D,19820303,000000,3.63635,3.67559,3.5837,3.62264,1153232.9181603,0
+BAX.US,D,19820304,000000,3.57088,3.62264,3.51852,3.5837,3349602.7752162,0
+BAX.US,D,19820305,000000,3.51852,3.54455,3.47908,3.49239,2133065.2267916,0
+BAX.US,D,19820308,000000,3.55776,3.5837,3.51852,3.51852,947721.57296533,0
+BAX.US,D,19820309,000000,3.43983,3.49239,3.37446,3.45294,3552356.4977752,0
+BAX.US,D,19820310,000000,3.42693,3.47908,3.37446,3.38758,2737666.1296311,0
+BAX.US,D,19820311,000000,3.36145,3.42693,3.29607,3.32231,1263326.8690152,0
+BAX.US,D,19820312,000000,3.23101,3.29607,3.16534,3.25694,2332154.6276943,0
+BAX.US,D,19820315,000000,3.34844,3.37446,3.3093,3.37446,1119283.4293354,0
+BAX.US,D,19820316,000000,3.40069,3.43983,3.36145,3.37446,1432138.2021824,0
+BAX.US,D,19820317,000000,3.37446,3.40069,3.34844,3.38758,855057.74444244,0
+BAX.US,D,19820318,000000,3.42693,3.46637,3.37446,3.43983,1042219.0836234,0
+BAX.US,D,19820319,000000,3.46637,3.50541,3.43983,3.47908,966074.62159337,0
+BAX.US,D,19820322,000000,3.54455,3.5971,3.47908,3.57088,1814711.4359483,0
+BAX.US,D,19820323,000000,3.61002,3.63635,3.57088,3.57088,1333051.4151624,0
+BAX.US,D,19820324,000000,3.51852,3.54455,3.49239,3.50541,1280753.9487332,0
+BAX.US,D,19820325,000000,3.53124,3.55776,3.49239,3.49239,1640405.1416037,0
+BAX.US,D,19820326,000000,3.46637,3.49239,3.42693,3.45294,1455988.2403973,0
+BAX.US,D,19820329,000000,3.42693,3.45294,3.40069,3.43983,1121121.1682895,0
+BAX.US,D,19820330,000000,3.37446,3.43983,3.29607,3.38758,3454200.7506891,0
+BAX.US,D,19820331,000000,3.37446,3.40069,3.33522,3.33522,764236.72589729,0
+BAX.US,D,19820401,000000,3.41371,3.47908,3.33522,3.45294,1207361.0241107,0
+BAX.US,D,19820402,000000,3.50541,3.53124,3.47908,3.51852,1302776.3900411,0
+BAX.US,D,19820405,000000,3.5837,3.64926,3.51852,3.54455,1228462.5675321,0
+BAX.US,D,19820406,000000,3.55776,3.5837,3.53124,3.57088,1240388.6008444,0
+BAX.US,D,19820407,000000,3.5971,3.62264,3.55776,3.62264,980751.17810842,0
+BAX.US,D,19820408,000000,3.63635,3.64926,3.61002,3.61002,1258737.5926534,0
+BAX.US,D,19820412,000000,3.57088,3.5837,3.54455,3.54455,888095.46322331,0
+BAX.US,D,19820413,000000,3.5837,3.62264,3.54455,3.61002,1958754.8756281,0
+BAX.US,D,19820414,000000,3.57088,3.61002,3.53124,3.54455,244040.98253904,0
+BAX.US,D,19820415,000000,3.55776,3.5837,3.51852,3.5837,317432.89295681,0
+BAX.US,D,19820416,000000,3.57088,3.61002,3.53124,3.55776,992678.22562532,0
+BAX.US,D,19820419,000000,3.5971,3.63635,3.55776,3.5837,1512870.9263694,0
+BAX.US,D,19820420,000000,3.61002,3.63635,3.57088,3.5837,1129384.9083548,0
+BAX.US,D,19820421,000000,3.51852,3.57088,3.45294,3.45294,2078017.2371594,0
+BAX.US,D,19820422,000000,3.49239,3.51852,3.45294,3.47908,1726641.9548108,0
+BAX.US,D,19820423,000000,3.51852,3.54455,3.47908,3.51852,1355068.7854469,0
+BAX.US,D,19820426,000000,3.55776,3.61002,3.50541,3.5971,2610139.0138298,0
+BAX.US,D,19820427,000000,3.62264,3.63635,3.5971,3.62264,893595.49542434,0
+BAX.US,D,19820428,000000,3.64926,3.6884,3.61002,3.64926,1595442.4037154,0
+BAX.US,D,19820429,000000,3.64926,3.67559,3.61002,3.66239,1647736.8275306,0
+BAX.US,D,19820430,000000,3.70172,3.74125,3.66239,3.74125,931209.30590558,0
+BAX.US,D,19820503,000000,3.76699,3.79332,3.72755,3.74125,1125715.5156748,0
+BAX.US,D,19820504,000000,3.80643,3.83266,3.77991,3.77991,643132.56859305,0
+BAX.US,D,19820505,000000,3.76699,3.80643,3.71464,3.72755,1244975.8487966,0
+BAX.US,D,19820506,000000,3.76699,3.79332,3.74125,3.79332,810103.12019188,0
+BAX.US,D,19820507,000000,3.77991,3.79332,3.75377,3.77991,580746.80780567,0
+BAX.US,D,19820510,000000,3.74125,3.77991,3.70172,3.72755,876162.33047808,0
+BAX.US,D,19820511,000000,3.76699,3.80643,3.72755,3.79332,793598.9667699,0
+BAX.US,D,19820512,000000,3.79332,3.81926,3.75377,3.77991,1010108.3479574,0
+BAX.US,D,19820513,000000,3.77991,3.79332,3.76699,3.77991,1052314.4774146,0
+BAX.US,D,19820514,000000,3.77991,3.79332,3.75377,3.75377,1142226.7685299,0
+BAX.US,D,19820517,000000,3.75377,3.75377,3.74125,3.75377,916526.6641622,0
+BAX.US,D,19820518,000000,3.72755,3.75377,3.6884,3.71464,1158743.0924085,0
+BAX.US,D,19820519,000000,3.70172,3.72755,3.66239,3.66239,1747746.5408463,0
+BAX.US,D,19820520,000000,3.6884,3.71464,3.66239,3.71464,882584.27477035,0
+BAX.US,D,19820521,000000,3.71464,3.72755,3.6884,3.70172,550470.76847961,0
+BAX.US,D,19820524,000000,3.6884,3.70172,3.67559,3.6884,611940.70240408,0
+BAX.US,D,19820525,000000,3.71464,3.71464,3.70172,3.70172,581663.64887329,0
+BAX.US,D,19820526,000000,3.62264,3.64926,3.5837,3.5971,1059649.2059556,0
+BAX.US,D,19820527,000000,3.62264,3.63635,3.5971,3.62264,421108.95633839,0
+BAX.US,D,19820528,000000,3.57088,3.61002,3.51852,3.54455,1270665.6543751,0
+BAX.US,D,19820601,000000,3.53124,3.54455,3.50541,3.53124,578915.15407986,0
+BAX.US,D,19820602,000000,3.55776,3.5971,3.51852,3.5971,750479.03885931,0
+BAX.US,D,19820603,000000,3.5837,3.62264,3.54455,3.57088,600928.46754536,0
+BAX.US,D,19820604,000000,3.55776,3.57088,3.54455,3.54455,522952.35178947,0
+BAX.US,D,19820607,000000,3.54455,3.57088,3.51852,3.53124,394503.323897,0
+BAX.US,D,19820608,000000,3.51852,3.53124,3.49239,3.49239,395418.13655519,0
+BAX.US,D,19820609,000000,3.46637,3.50541,3.41371,3.41371,1327542.2551189,0
+BAX.US,D,19820610,000000,3.49239,3.54455,3.43983,3.51852,973404.27911077,0
+BAX.US,D,19820611,000000,3.62264,3.67559,3.57088,3.61002,1261492.1726752,0
+BAX.US,D,19820614,000000,3.5837,3.61002,3.54455,3.5837,744966.83620162,0
+BAX.US,D,19820615,000000,3.57088,3.5837,3.55776,3.5837,1730303.2338529,0
+BAX.US,D,19820616,000000,3.5837,3.5971,3.57088,3.57088,1095432.3769157,0
+BAX.US,D,19820617,000000,3.51852,3.54455,3.49239,3.53124,294504.76683311,0
+BAX.US,D,19820618,000000,3.53124,3.54455,3.51852,3.53124,312849.7018234,0
+BAX.US,D,19820621,000000,3.54455,3.57088,3.50541,3.51852,953232.76141829,0
+BAX.US,D,19820622,000000,3.53124,3.55776,3.49239,3.55776,1241305.4419119,0
+BAX.US,D,19820623,000000,3.62264,3.66239,3.5837,3.66239,860561.83346236,0
+BAX.US,D,19820624,000000,3.66239,3.6884,3.62264,3.62264,888095.46322331,0
+BAX.US,D,19820625,000000,3.64926,3.66239,3.63635,3.64926,359634.96559504,0
+BAX.US,D,19820628,000000,3.6884,3.74125,3.62264,3.72755,579825.90991916,0
+BAX.US,D,19820629,000000,3.72755,3.75377,3.70172,3.75377,799101.02738038,0
+BAX.US,D,19820630,000000,3.76699,3.79332,3.74125,3.79332,1653243.9591646,0
+BAX.US,D,19820701,000000,3.75377,3.79332,3.70172,3.71464,1116533.9203372,0
+BAX.US,D,19820702,000000,3.6884,3.74125,3.62264,3.62264,1237641.1202556,0
+BAX.US,D,19820706,000000,3.62264,3.67559,3.55776,3.67559,1634893.9531508,0
+BAX.US,D,19820707,000000,3.63635,3.66239,3.5971,3.63635,2178941.7631333,0
+BAX.US,D,19820708,000000,3.64926,3.6884,3.5971,3.66239,2245911.7292588,0
+BAX.US,D,19820709,000000,3.79332,3.87181,3.70172,3.83266,1755071.1273402,0
+BAX.US,D,19820712,000000,3.96291,3.98519,3.92386,3.97208,905521.52873652,0
+BAX.US,D,19820713,000000,3.97208,4.01123,3.92386,3.99801,2122975.9182288,0
+BAX.US,D,19820714,000000,3.98519,3.98519,3.92386,3.97208,905521.52873652,0
+BAX.US,D,19820715,000000,3.97208,4.01123,3.93698,3.98519,1153232.9181603,0
+BAX.US,D,19820716,000000,3.99801,4.02414,3.96291,4.02414,1285346.2677091,0
+BAX.US,D,19820719,000000,3.99801,4.05036,3.93698,3.96291,670654.02789735,0
+BAX.US,D,19820720,000000,3.96291,3.97208,3.93698,3.97208,989928.71662717,0
+BAX.US,D,19820721,000000,4.02414,4.06348,3.97208,3.98519,2395456.2153445,0
+BAX.US,D,19820722,000000,3.95029,3.99801,3.88452,3.95029,1555076.0416218,0
+BAX.US,D,19820723,000000,3.87181,3.95029,3.77991,3.77991,3205568.4633789,0
+BAX.US,D,19820726,000000,3.72755,3.76699,3.6884,3.74125,2280780.0875608,0
+BAX.US,D,19820727,000000,3.76699,3.83266,3.70172,3.79332,1825728.7418306,0
+BAX.US,D,19820728,000000,3.76699,3.79332,3.74125,3.77991,1354149.9159697,0
+BAX.US,D,19820729,000000,3.72755,3.77991,3.67559,3.72755,1798198.1546838,0
+BAX.US,D,19820730,000000,3.6884,3.72755,3.64926,3.66239,1297272.3010212,0
+BAX.US,D,19820802,000000,3.6884,3.72755,3.64926,3.72755,1867928.7860594,0
+BAX.US,D,19820803,000000,3.83266,3.85859,3.79332,3.80643,2798221.2508974,0
+BAX.US,D,19820804,000000,3.79332,3.81926,3.75377,3.75377,1769761.8827213,0
+BAX.US,D,19820805,000000,3.74125,3.77991,3.70172,3.74125,2430316.4600086,0
+BAX.US,D,19820806,000000,3.70172,3.72755,3.66239,3.66239,922949.62265918,0
+BAX.US,D,19820809,000000,3.61002,3.63635,3.57088,3.62264,634873.89955137,0
+BAX.US,D,19820810,000000,3.63635,3.67559,3.5971,3.63635,1513791.8242559,0
+BAX.US,D,19820811,000000,3.62264,3.63635,3.61002,3.62264,837628.63631506,0
+BAX.US,D,19820812,000000,3.5971,3.63635,3.55776,3.55776,801848.50796909,0
+BAX.US,D,19820813,000000,3.55776,3.5971,3.51852,3.5971,1406445.3539897,0
+BAX.US,D,19820816,000000,3.67559,3.71464,3.63635,3.66239,1636730.6779002,0
+BAX.US,D,19820817,000000,3.77991,3.89774,3.64926,3.89774,2178022.8936563,0
+BAX.US,D,19820818,000000,3.95029,3.98519,3.89774,3.89774,3522083.5010634,0
+BAX.US,D,19820819,000000,3.91074,3.96291,3.85859,3.92386,1827559.3813516,0
+BAX.US,D,19820820,000000,4.03734,4.11555,3.95029,4.06348,1893610.4780001,0
+BAX.US,D,19820823,000000,3.98519,4.11555,3.85859,4.06348,2263343.8800004,0
+BAX.US,D,19820824,000000,4.0764,4.11555,4.02414,4.03734,1933981.9111173,0
+BAX.US,D,19820825,000000,4.0764,4.12915,4.01123,4.06348,1071578.2818819,0
+BAX.US,D,19820826,000000,4.15479,4.19451,4.10262,4.11555,3213823.0756017,0
+BAX.US,D,19820827,000000,4.12915,4.15479,4.08961,4.14186,846806.17483381,0
+BAX.US,D,19820830,000000,4.12915,4.1681,4.08961,4.1681,1834901.2093257,0
+BAX.US,D,19820831,000000,4.22035,4.28572,4.15479,4.28572,1283505.4861407,0
+BAX.US,D,19820901,000000,4.32487,4.40355,4.24648,4.24648,3250522.0734247,0
+BAX.US,D,19820902,000000,4.28572,4.3509,4.22035,4.33828,832132.66093292,0
+BAX.US,D,19820903,000000,4.49495,4.57364,4.41677,4.48194,2869781.5075893,0
+BAX.US,D,19820907,000000,4.39033,4.46902,4.29873,4.32487,1300020.7958146,0
+BAX.US,D,19820908,000000,4.33828,4.36411,4.29873,4.32487,811026.04648783,0
+BAX.US,D,19820909,000000,4.29873,4.3509,4.24648,4.24648,858731.19394127,0
+BAX.US,D,19820910,000000,4.1681,4.22035,4.11555,4.19451,863320.47030301,0
+BAX.US,D,19820913,000000,4.24648,4.32487,4.1681,4.29873,1977101.8390279,0
+BAX.US,D,19820914,000000,4.37762,4.4558,4.29873,4.40355,1969760.0110538,0
+BAX.US,D,19820915,000000,4.41677,4.44279,4.39033,4.44279,1313789.6391046,0
+BAX.US,D,19820916,000000,4.44279,4.46902,4.40355,4.40355,1574341.8744986,0
+BAX.US,D,19820917,000000,4.42958,4.46902,4.39033,4.41677,955062.38673466,0
+BAX.US,D,19820920,000000,4.44279,4.48194,4.40355,4.42958,1273420.2343969,0
+BAX.US,D,19820921,000000,4.50806,4.57364,4.44279,4.57364,1322971.2344422,0
+BAX.US,D,19820922,000000,4.59996,4.65172,4.5473,4.56082,1940408.9264331,0
+BAX.US,D,19820923,000000,4.50806,4.5473,4.4558,4.52118,715604.59532903,0
+BAX.US,D,19820924,000000,4.46902,4.50806,4.42958,4.46902,1093596.666371,0
+BAX.US,D,19820927,000000,4.4558,4.50806,4.40355,4.50806,728453.55493715,0
+BAX.US,D,19820928,000000,4.52118,4.5473,4.49495,4.49495,575237.64776215,0
+BAX.US,D,19820929,000000,4.46902,4.49495,4.44279,4.49495,760567.33321735,0
+BAX.US,D,19820930,000000,4.44279,4.46902,4.41677,4.41677,1733976.6833518,0
+BAX.US,D,19821001,000000,4.4558,4.50806,4.40355,4.50806,766073.45064671,0
+BAX.US,D,19821004,000000,4.48194,4.52118,4.44279,4.48194,1311033.0306734,0
+BAX.US,D,19821005,000000,4.52118,4.53419,4.49495,4.52118,831203.64940864,0
+BAX.US,D,19821006,000000,4.66503,4.77024,4.5473,4.73001,2003708.4856739,0
+BAX.US,D,19821007,000000,4.88788,4.91399,4.84853,4.87367,1612875.5686616,0
+BAX.US,D,19821008,000000,4.87367,4.90098,4.84853,4.90098,776160.73080004,0
+BAX.US,D,19821011,000000,4.95255,5.10636,4.79598,4.96636,1365165.1934426,0
+BAX.US,D,19821012,000000,4.96636,5.03182,4.93904,4.96636,1503694.4020554,0
+BAX.US,D,19821013,000000,5.0045,5.04475,4.97996,4.97996,1534900.4671104,0
+BAX.US,D,19821014,000000,4.92672,4.97996,4.87367,4.88788,1505532.1410095,0
+BAX.US,D,19821015,000000,4.87367,4.90098,4.83532,4.86124,1850494.6069084,0
+BAX.US,D,19821018,000000,4.95255,5.03182,4.86124,4.99179,465145.72531661,0
+BAX.US,D,19821019,000000,5.03182,5.05687,4.99179,5.0045,1149564.539685,0
+BAX.US,D,19821020,000000,5.03182,5.05687,4.99179,5.03182,1235805.4097109,0
+BAX.US,D,19821021,000000,5.01811,5.07019,4.95255,5.0045,1610124.031254,0
+BAX.US,D,19821022,000000,4.99179,5.01811,4.95255,4.96636,1300020.7958146,0
+BAX.US,D,19821025,000000,4.91399,4.93904,4.87367,4.87367,697259.66033874,0
+BAX.US,D,19821026,000000,4.74342,4.79598,4.69116,4.77024,2905562.6501399,0
+BAX.US,D,19821027,000000,4.87367,4.92672,4.82219,4.87367,1804617.0563618,0
+BAX.US,D,19821028,000000,4.88788,4.91399,4.84853,4.87367,913777.15516404,0
+BAX.US,D,19821029,000000,4.91399,4.93904,4.87367,4.92672,927545.99845395,0
+BAX.US,D,19821101,000000,4.95255,4.99179,4.91399,4.99179,459643.66470614,0
+BAX.US,D,19821102,000000,5.10636,5.18407,5.01811,5.13111,1067912.9460209,0
+BAX.US,D,19821103,000000,5.19658,5.26216,5.11869,5.24973,1154154.8302514,0
+BAX.US,D,19821104,000000,5.18407,5.27487,5.0969,5.10636,2573448.1296445,0
+BAX.US,D,19821105,000000,5.08359,5.10636,5.04475,5.07019,1043138.9673052,0
+BAX.US,D,19821108,000000,5.10636,5.17095,5.03182,5.13111,716529.55003442,0
+BAX.US,D,19821109,000000,5.21018,5.26216,5.14442,5.26216,1406445.3539897,0
+BAX.US,D,19821110,000000,5.22341,5.31441,5.13111,5.13111,1026626.7002455,0
+BAX.US,D,19821111,000000,5.10636,5.15793,5.05687,5.15793,424780.37742778,0
+BAX.US,D,19821112,000000,5.18407,5.22341,5.14442,5.17095,572489.15296871,0
+BAX.US,D,19821115,000000,5.05687,5.0969,5.0045,5.05687,717447.40530677,0
+BAX.US,D,19821116,000000,5.04475,5.08359,5.0045,5.03182,854145.97439842,0
+BAX.US,D,19821117,000000,5.01811,5.07019,4.95255,4.97996,1752322.6325467,0
+BAX.US,D,19821118,000000,4.93904,4.97996,4.90098,4.92672,1155986.4839773,0
+BAX.US,D,19821119,000000,4.95255,4.97996,4.91399,4.93904,1106444.6117744,0
+BAX.US,D,19821122,000000,4.77024,4.93904,4.58674,4.66503,2481700.1279845,0
+BAX.US,D,19821123,000000,4.69116,4.73001,4.63921,4.67805,1563327.6112305,0
+BAX.US,D,19821124,000000,4.69116,4.73001,4.63921,4.73001,1399109.611244,0
+BAX.US,D,19821126,000000,4.82219,4.90098,4.73001,4.88788,913777.15516404,0
+BAX.US,D,19821129,000000,4.90098,4.93904,4.86124,4.88788,684422.87118727,0
+BAX.US,D,19821130,000000,5.04475,5.19658,4.87367,5.19658,1948658.4676323,0
+BAX.US,D,19821201,000000,5.14442,5.21018,5.08359,5.14442,1207361.0241107,0
+BAX.US,D,19821202,000000,5.08359,5.14442,5.0045,5.0045,871577.11093524,0
+BAX.US,D,19821203,000000,5.08359,5.10636,5.05687,5.05687,1311942.7723079,0
+BAX.US,D,19821206,000000,5.04475,5.0969,4.97996,5.05687,2253252.5430282,0
+BAX.US,D,19821207,000000,5.11869,5.15793,5.08359,5.11869,2076187.611843,0
+BAX.US,D,19821208,000000,5.18407,5.21018,5.15793,5.18407,1539480.6156297,0
+BAX.US,D,19821209,000000,5.11011,5.15793,5.05687,5.07019,679831.5664161,0
+BAX.US,D,19821210,000000,5.08359,5.11011,5.04475,5.08359,894511.32228725,0
+BAX.US,D,19821213,000000,5.08359,5.11011,5.05687,5.0969,524777.92028696,0
+BAX.US,D,19821214,000000,5.0969,5.17095,5.0045,5.0045,1678933.7647431,0
+BAX.US,D,19821215,000000,4.92672,4.95255,4.88788,4.92672,1408287.1497626,0
+BAX.US,D,19821216,000000,4.95255,5.0045,4.88788,4.97996,1174328.3763534,0
+BAX.US,D,19821217,000000,5.01811,5.05687,4.97996,5.01811,1651407.2344152,0
+BAX.US,D,19821220,000000,5.01811,5.04475,4.99179,5.0045,925708.25949982,0
+BAX.US,D,19821221,000000,4.99179,5.01811,4.96636,5.0045,1438564.2032935,0
+BAX.US,D,19821222,000000,5.04475,5.08359,5.0045,5.01811,1729388.4211947,0
+BAX.US,D,19821223,000000,4.97996,5.01811,4.92672,4.92672,539463.6046445,0
+BAX.US,D,19821227,000000,5.03182,5.13111,4.92672,5.11869,622941.78101086,0
+BAX.US,D,19821228,000000,5.13111,5.15793,5.11011,5.14442,483495.7313305,0
+BAX.US,D,19821229,000000,5.11011,5.13111,5.08359,5.08359,724786.19066665,0
+BAX.US,D,19821230,000000,5.08359,5.11869,5.03182,5.04475,443129.36923695,0
+BAX.US,D,19821231,000000,5.03182,5.05687,5.0045,5.04475,248629.24469605,0
+BAX.US,D,19830103,000000,4.93904,5.05687,4.82219,4.83532,912859.29989169,0
+BAX.US,D,19830104,000000,4.82219,4.88788,4.75643,4.86124,1233049.8154844,0
+BAX.US,D,19830105,000000,4.93904,4.96636,4.90098,4.96636,1176170.1721264,0
+BAX.US,D,19830106,000000,5.03182,5.11011,4.93904,5.0969,1100937.4801403,0
+BAX.US,D,19830107,000000,5.0969,5.13111,5.05687,5.13111,607347.36922346,0
+BAX.US,D,19830110,000000,5.0969,5.14442,5.03182,5.05687,1561496.9717094,0
+BAX.US,D,19830111,000000,5.04475,5.11869,4.95255,4.96636,642214.7133207,0
+BAX.US,D,19830112,000000,4.99179,5.04475,4.93904,4.95255,973404.27911077,0
+BAX.US,D,19830113,000000,5.01811,5.08359,4.95255,4.95255,550470.76847961,0
+BAX.US,D,19830114,000000,4.97996,5.03182,4.92672,4.97996,509189.59372787,0
+BAX.US,D,19830117,000000,5.0045,5.04475,4.96636,4.99179,1170670.1399254,0
+BAX.US,D,19830118,000000,5.0045,5.03182,4.97996,5.0045,818364.83184772,0
+BAX.US,D,19830119,000000,4.92672,5.0045,4.84853,4.88788,831203.64940864,0
+BAX.US,D,19830120,000000,4.87367,4.90098,4.84853,4.86124,1415625.9351226,0
+BAX.US,D,19830121,000000,4.8082,4.92672,4.69116,4.70537,1353232.0606975,0
+BAX.US,D,19830124,000000,4.65172,4.75643,4.53419,4.71739,1100937.4801403,0
+BAX.US,D,19830125,000000,4.78316,4.82219,4.74342,4.79598,994515.96457946,0
+BAX.US,D,19830126,000000,4.88788,4.93904,4.82219,4.90098,760567.33321735,0
+BAX.US,D,19830127,000000,4.88788,4.92672,4.83532,4.92672,1893610.4780001,0
+BAX.US,D,19830128,000000,4.96636,5.01811,4.91399,4.91399,505517.15843377,0
+BAX.US,D,19830131,000000,4.96636,4.99179,4.92672,4.96636,1164244.1388142,0
+BAX.US,D,19830201,000000,4.97996,5.01811,4.93904,4.96636,680743.33646012,0
+BAX.US,D,19830202,000000,4.95255,4.99179,4.90098,4.92672,736702.08193163,0
+BAX.US,D,19830203,000000,4.99179,5.01811,4.95255,4.95255,507347.79795486,0
+BAX.US,D,19830204,000000,5.0045,5.03182,4.96636,5.03182,911029.67457533,0
+BAX.US,D,19830207,000000,4.97996,5.03182,4.92672,4.95255,661475.47517388,0
+BAX.US,D,19830208,000000,4.90098,4.96636,4.82219,4.83532,744966.83620162,0
+BAX.US,D,19830209,000000,4.83532,4.87367,4.79598,4.84853,1457823.950942,0
+BAX.US,D,19830210,000000,4.86124,4.90098,4.82219,4.84853,958732.79361932,0
+BAX.US,D,19830211,000000,4.91399,4.93904,4.88788,4.88788,1304608.0437669,0
+BAX.US,D,19830214,000000,4.88788,4.91399,4.86124,4.90098,1821137.4370594,0
+BAX.US,D,19830215,000000,4.88788,4.92672,4.84853,4.84853,1647736.8275306,0
+BAX.US,D,19830216,000000,4.84853,4.88788,4.8082,4.83532,888095.46322331,0
+BAX.US,D,19830217,000000,4.79598,4.86124,4.73001,4.73001,1644988.3327371,0
+BAX.US,D,19830218,000000,4.70537,4.75643,4.63921,4.66503,3058770.4436772,0
+BAX.US,D,19830222,000000,4.69116,4.73001,4.63921,4.69116,2185365.7358351,0
+BAX.US,D,19830223,000000,4.74342,4.82219,4.66503,4.8082,2320229.6085868,0
+BAX.US,D,19830224,000000,4.93904,4.97996,4.90098,4.95255,3158771.0291505,0
+BAX.US,D,19830225,000000,5.0045,5.03182,4.96636,4.97996,2867946.8112493,0
+BAX.US,D,19830228,000000,4.96636,5.01811,4.91399,4.97996,925708.25949982,0
+BAX.US,D,19830301,000000,5.11869,5.15793,5.08359,5.13111,1632145.4583573,0
+BAX.US,D,19830302,000000,5.23632,5.31441,5.14442,5.30189,2281696.9286284,0
+BAX.US,D,19830303,000000,5.45896,5.52442,5.39359,5.52442,1889949.198958,0
+BAX.US,D,19830304,000000,5.51091,5.53745,5.47207,5.4982,1210117.6325418,0
+BAX.US,D,19830307,000000,5.41942,5.45896,5.36725,5.37978,1505532.1410095,0
+BAX.US,D,19830308,000000,5.37978,5.40611,5.34044,5.35384,1454157.6008761,0
+BAX.US,D,19830309,000000,5.35384,5.37978,5.32812,5.37978,960573.57518762,0
+BAX.US,D,19830310,000000,5.36725,5.41942,5.30189,5.30189,2476200.0957835,0
+BAX.US,D,19830311,000000,5.34044,5.39359,5.27487,5.36725,445876.84982566,0
+BAX.US,D,19830314,000000,5.36725,5.40611,5.32812,5.39359,389920.13276359,0
+BAX.US,D,19830315,000000,5.37978,5.39359,5.35384,5.39359,387161.49592295,0
+BAX.US,D,19830316,000000,5.39359,5.41942,5.35384,5.39359,432114.09176407,0
+BAX.US,D,19830317,000000,5.36725,5.39359,5.32812,5.34044,661475.47517388,0
+BAX.US,D,19830318,000000,5.34044,5.36725,5.30189,5.34044,550470.76847961,0
+BAX.US,D,19830321,000000,5.32812,5.36725,5.28867,5.36725,1185338.5828027,0
+BAX.US,D,19830322,000000,5.36725,5.39359,5.34044,5.36725,186238.41288507,0
+BAX.US,D,19830323,000000,5.35384,5.44554,5.34044,5.44554,839461.3042456,0
+BAX.US,D,19830324,000000,5.39359,5.43224,5.37978,5.40611,374315.57892898,0
+BAX.US,D,19830325,000000,5.40611,5.44554,5.37978,5.43224,469733.98747362,0
+BAX.US,D,19830328,000000,5.43224,5.47207,5.41942,5.47207,3000056.1039793,0
+BAX.US,D,19830329,000000,5.44554,5.47207,5.37978,5.41942,745886.71988341,0
+BAX.US,D,19830330,000000,5.41942,5.43224,5.36725,5.40611,308268.53909942,0
+BAX.US,D,19830331,000000,5.40611,5.43224,5.36725,5.37978,522952.35178947,0
+BAX.US,D,19830404,000000,5.41942,5.41942,5.36725,5.40611,495423.79305212,0
+BAX.US,D,19830405,000000,5.4982,5.51091,5.40611,5.40611,521109.54181172,0
+BAX.US,D,19830406,000000,5.37978,5.40611,5.28867,5.36725,783502.55877409,0
+BAX.US,D,19830407,000000,5.31441,5.35384,5.27487,5.28867,467903.34795254,0
+BAX.US,D,19830408,000000,5.28867,5.31441,5.26216,5.28867,903688.86080599,0
+BAX.US,D,19830411,000000,5.30189,5.32812,5.28867,5.28867,569739.64397056,0
+BAX.US,D,19830412,000000,5.34044,5.52442,5.32812,5.43224,855057.74444244,0
+BAX.US,D,19830413,000000,5.41942,5.55006,5.40611,5.55006,1320205.4981685,0
+BAX.US,D,19830414,000000,5.57649,5.62865,5.55006,5.61484,872494.96620758,0
+BAX.US,D,19830415,000000,5.72004,5.83787,5.69352,5.83787,1661503.642411,0
+BAX.US,D,19830418,000000,5.78562,5.83787,5.72004,5.83787,722030.59644017,0
+BAX.US,D,19830419,000000,5.87761,5.98192,5.7724,5.91645,1558746.4485065,0
+BAX.US,D,19830420,000000,5.87761,5.94358,5.8643,5.88924,971577.69640857,0
+BAX.US,D,19830421,000000,5.8643,5.94358,5.85158,5.90344,788086.76411222,0
+BAX.US,D,19830422,000000,5.91645,5.91645,5.81243,5.8643,296340.47737781,0
+BAX.US,D,19830425,000000,5.82358,5.87761,5.75899,5.75899,431196.23649172,0
+BAX.US,D,19830426,000000,5.75899,5.82358,5.69352,5.82358,1164244.1388142,0
+BAX.US,D,19830427,000000,5.67992,5.85158,5.4982,5.52442,688088.20704832,0
+BAX.US,D,19830428,000000,5.64117,5.66878,5.60271,5.64117,1929398.7199839,0
+BAX.US,D,19830429,000000,5.64117,5.67992,5.60271,5.66878,564231.49813176,0
+BAX.US,D,19830502,000000,5.64117,5.67992,5.60271,5.60271,1136718.622691,0
+BAX.US,D,19830503,000000,5.60271,5.60271,5.55006,5.57649,935798.5822673,0
+BAX.US,D,19830504,000000,5.56317,5.5898,5.53745,5.53745,1020198.6707249,0
+BAX.US,D,19830505,000000,5.56317,5.60271,5.52442,5.52442,2125731.5124553,0
+BAX.US,D,19830506,000000,5.55006,5.55006,5.4982,5.53745,913777.15516404,0
+BAX.US,D,19830509,000000,5.52442,5.52442,5.41942,5.45896,1616550.0323652,0
+BAX.US,D,19830510,000000,5.45896,5.53745,5.45896,5.51091,2030311.0755012,0
+BAX.US,D,19830511,000000,5.4982,5.52442,5.43224,5.43224,1155986.4839773,0
+BAX.US,D,19830512,000000,5.45896,5.47207,5.44554,5.47207,610100.9350405,0
+BAX.US,D,19830513,000000,5.44554,5.4845,5.43224,5.43224,882584.27477035,0
+BAX.US,D,19830516,000000,5.39359,5.40611,5.37978,5.39359,1150474.2813195,0
+BAX.US,D,19830517,000000,5.47207,5.52442,5.41942,5.52442,1267914.1169675,0
+BAX.US,D,19830518,000000,5.60271,5.73424,5.57649,5.61484,1494525.9913791,0
+BAX.US,D,19830519,000000,5.64117,5.72004,5.64117,5.65498,1536726.0356079,0
+BAX.US,D,19830520,000000,5.65498,5.73424,5.60271,5.73424,1038547.6625341,0
+BAX.US,D,19830523,000000,5.70683,5.72004,5.62865,5.70683,972496.56588563,0
+BAX.US,D,19830524,000000,5.73424,5.79951,5.73424,5.74588,709190.76467453,0
+BAX.US,D,19830525,000000,5.69352,5.7724,5.61484,5.65498,2338581.6430101,0
+BAX.US,D,19830526,000000,5.64117,5.70683,5.60271,5.60271,1848659.9105684,0
+BAX.US,D,19830527,000000,5.62865,5.64117,5.61484,5.62865,820192.42875465,0
+BAX.US,D,19830531,000000,5.55006,5.64117,5.55006,5.61484,549550.88479782,0
+BAX.US,D,19830601,000000,5.61484,5.66878,5.5898,5.64117,1177082.9563752,0
+BAX.US,D,19830602,000000,5.73424,5.74588,5.64117,5.66878,1000935.8804623,0
+BAX.US,D,19830603,000000,5.64117,5.67992,5.62865,5.62865,598172.87331888,0
+BAX.US,D,19830606,000000,5.65498,5.66878,5.62865,5.62865,591751.94323134,0
+BAX.US,D,19830607,000000,5.60271,5.62865,5.4982,5.51091,1017461.3321834,0
+BAX.US,D,19830608,000000,5.4982,5.52442,5.45896,5.45896,895430.19176432,0
+BAX.US,D,19830609,000000,5.47207,5.52442,5.44554,5.4982,859648.0350089,0
+BAX.US,D,19830610,000000,5.51091,5.52442,5.43224,5.45896,1415625.9351226,0
+BAX.US,D,19830613,000000,5.45896,5.5898,5.44554,5.5898,1321127.4102597,0
+BAX.US,D,19830614,000000,5.5898,5.82358,5.5898,5.78562,1308283.5216752,0
+BAX.US,D,19830615,000000,5.78562,6.08664,5.7724,6.06051,2323895.9586525,0
+BAX.US,D,19830616,000000,6.08664,6.23888,6.08664,6.21758,2730327.3442711,0
+BAX.US,D,19830617,000000,6.20428,6.20428,6.11237,6.13871,723864.27857543,0
+BAX.US,D,19830620,000000,6.13871,6.13871,6.07342,6.08664,555977.90011368,0
+BAX.US,D,19830621,000000,6.07342,6.07342,5.91645,5.98192,1786278.2066,0
+BAX.US,D,19830622,000000,5.99504,6.04741,5.94358,5.99504,1163327.2977466,0
+BAX.US,D,19830623,000000,5.96832,6.07342,5.95471,6.07342,754138.28949204,0
+BAX.US,D,19830624,000000,6.19086,6.31707,6.16453,6.27852,1322040.1945085,0
+BAX.US,D,19830627,000000,6.22972,6.23888,6.19086,6.21758,1121121.1682895,0
+BAX.US,D,19830628,000000,6.23888,6.23888,6.16453,6.16453,933045.01645027,0
+BAX.US,D,19830629,000000,6.15171,6.15171,6.09916,6.12589,1050480.7952793,0
+BAX.US,D,19830630,000000,6.15171,6.25169,6.12589,6.25169,624784.5909886,0
+BAX.US,D,19830701,000000,6.30445,6.30445,6.22972,6.26539,1016532.3206591,0
+BAX.US,D,19830705,000000,6.25169,6.25169,6.07342,6.12589,1289014.6461842,0
+BAX.US,D,19830706,000000,6.12589,6.25169,6.11237,6.20428,254129.27689708,0
+BAX.US,D,19830707,000000,6.17804,6.22972,6.15171,6.16453,476156.94597061,0
+BAX.US,D,19830708,000000,6.19086,6.19086,6.09916,6.09916,444965.07978164,0
+BAX.US,D,19830711,000000,6.12589,6.12589,6.07342,6.11237,307342.57018931,0
+BAX.US,D,19830712,000000,6.11237,6.13871,6.06051,6.06051,380741.58004013,0
+BAX.US,D,19830713,000000,6.06051,6.06051,5.96832,5.99504,927545.99845395,0
+BAX.US,D,19830714,000000,6.03389,6.04741,5.99504,6.03389,614695.28242584,0
+BAX.US,D,19830715,000000,6.02028,6.08664,6.00875,6.04741,453217.663595,0
+BAX.US,D,19830718,000000,6.04741,6.13871,6.04741,6.08664,369737.45881918,0
+BAX.US,D,19830719,000000,6.12589,6.20428,6.09916,6.17804,521109.54181172,0
+BAX.US,D,19830720,000000,6.33038,6.3569,6.23888,6.33038,836712.80945216,0
+BAX.US,D,19830721,000000,6.3569,6.38294,6.30445,6.3569,738543.87770464,0
+BAX.US,D,19830722,000000,6.40444,6.4347,6.36922,6.4347,611018.79031285,0
+BAX.US,D,19830725,000000,6.4347,6.52678,6.36922,6.52678,551384.56693307,0
+BAX.US,D,19830726,000000,6.52678,6.52678,6.42296,6.50037,325691.56199847,0
+BAX.US,D,19830727,000000,6.47463,6.51357,6.4482,6.46122,946812.84553546,0
+BAX.US,D,19830728,000000,6.4347,6.46122,6.39535,6.42296,607347.36922346,0
+BAX.US,D,19830729,000000,6.3569,6.3569,6.22972,6.25169,1240388.6008444,0
+BAX.US,D,19830801,000000,6.25169,6.25169,6.19086,6.19086,561481.9891336,0
+BAX.US,D,19830802,000000,6.21758,6.21758,6.11237,6.11237,644969.29334246,0
+BAX.US,D,19830803,000000,6.09916,6.11237,6.04741,6.04741,966074.62159337,0
+BAX.US,D,19830804,000000,6.06051,6.07342,6.00875,6.07342,842213.85585791,0
+BAX.US,D,19830805,000000,6.07342,6.17804,6.04741,6.17804,1007359.853164,0
+BAX.US,D,19830808,000000,6.17804,6.22972,6.15171,6.17804,867901.63302697,0
+BAX.US,D,19830809,000000,6.17804,6.19086,6.09916,6.13871,1411950.4572143,0
+BAX.US,D,19830810,000000,6.15171,6.19086,6.11237,6.17804,566069.23708589,0
+BAX.US,D,19830811,000000,6.15171,6.17804,6.13871,6.15171,277075.65870574,0
+BAX.US,D,19830812,000000,6.15171,6.16453,6.12589,6.13871,660559.64831098,0
+BAX.US,D,19830815,000000,6.15171,6.23888,6.15171,6.20428,684422.87118727,0
+BAX.US,D,19830816,000000,6.20428,6.22972,6.19086,6.19086,838554.60522518,0
+BAX.US,D,19830817,000000,6.17804,6.27852,6.17804,6.25169,209182.76628428,0
+BAX.US,D,19830818,000000,6.25169,6.29153,6.22972,6.23888,678910.66852959,0
+BAX.US,D,19830819,000000,6.22972,6.27852,6.22972,6.25169,312849.7018234,0
+BAX.US,D,19830822,000000,6.26539,6.30445,6.25169,6.26539,394503.323897,0
+BAX.US,D,19830823,000000,6.25169,6.25169,6.20428,6.20428,282572.64829261,0
+BAX.US,D,19830824,000000,6.20428,6.20428,6.04741,6.06051,1565165.3501846,0
+BAX.US,D,19830825,000000,6.04741,6.08664,6.02028,6.07342,587172.80891682,0
+BAX.US,D,19830826,000000,6.08664,6.08664,6.03389,6.07342,1117449.7472001,0
+BAX.US,D,19830829,000000,6.04741,6.04741,5.99504,6.03389,1489939.7576316,0
+BAX.US,D,19830830,000000,6.02028,6.03389,6.00875,6.02028,1046808.3599852,0
+BAX.US,D,19830831,000000,6.04741,6.08664,6.00875,6.06051,638539.23541243,0
+BAX.US,D,19830901,000000,6.15171,6.15171,6.09916,6.13871,827539.32775231,0
+BAX.US,D,19830902,000000,6.20428,6.22972,6.17804,6.22972,947721.57296533,0
+BAX.US,D,19830906,000000,6.30445,6.33038,6.22972,6.30445,701849.9509052,0
+BAX.US,D,19830907,000000,6.31707,6.40906,6.27852,6.40906,1028462.4107902,0
+BAX.US,D,19830908,000000,6.4347,6.4347,6.33038,6.33038,1466998.4468465,0
+BAX.US,D,19830909,000000,6.33038,6.33038,6.20428,6.20428,1226631.928011,0
+BAX.US,D,19830912,000000,6.25169,6.27852,6.07342,6.09916,1689023.0733059,0
+BAX.US,D,19830913,000000,6.08664,6.15171,6.07342,6.12589,1003689.4462793,0
+BAX.US,D,19830914,000000,6.15171,6.15171,6.09916,6.15171,1307366.6806075,0
+BAX.US,D,19830915,000000,6.17804,6.22972,6.16453,6.17804,2870699.3628617,0
+BAX.US,D,19830916,000000,6.17804,6.17804,6.15171,6.15171,1335804.9809795,0
+BAX.US,D,19830919,000000,6.20428,6.20428,6.12589,6.15171,394503.323897,0
+BAX.US,D,19830920,000000,6.21758,6.3569,6.20428,6.30445,960573.57518762,0
+BAX.US,D,19830921,000000,6.3569,6.46122,6.31707,6.33038,1310118.2180152,0
+BAX.US,D,19830922,000000,6.33038,6.39535,6.30445,6.36922,1931223.2742767,0
+BAX.US,D,19830923,000000,6.36922,6.36922,6.27852,6.31707,917444.51943454,0
+BAX.US,D,19830926,000000,6.38294,6.40906,6.34408,6.3569,786252.06777224,0
+BAX.US,D,19830927,000000,6.33038,6.33038,6.26539,6.27852,437627.30862647,0
+BAX.US,D,19830928,000000,6.25169,6.29153,6.24352,6.26539,697259.66033874,0
+BAX.US,D,19830929,000000,6.25169,6.25169,6.19086,6.24352,275229.80611384,0
+BAX.US,D,19830930,000000,6.24352,6.24352,6.16453,6.16453,1581683.7024726,0
+BAX.US,D,19831003,000000,6.19086,6.20428,6.16453,6.20428,1040386.4156929,0
+BAX.US,D,19831004,000000,6.19086,6.20428,6.09916,6.11237,1779851.1912841,0
+BAX.US,D,19831005,000000,6.09916,6.09916,6.04741,6.09916,1021116.5259972,0
+BAX.US,D,19831006,000000,6.09916,6.25169,6.06051,6.24352,1644988.3327371,0
+BAX.US,D,19831007,000000,6.27852,6.33038,6.20428,6.24352,3393636.5015803,0
+BAX.US,D,19831010,000000,6.17804,6.24352,6.13871,6.24352,906436.34139471,0
+BAX.US,D,19831011,000000,6.22972,6.24352,6.19086,6.19086,439454.9055334,0
+BAX.US,D,19831012,000000,6.16453,6.16453,6.03389,6.08664,717447.40530677,0
+BAX.US,D,19831013,000000,6.08664,6.12589,6.04741,6.06051,737632.10766062,0
+BAX.US,D,19831014,000000,6.07342,6.12589,6.04741,6.06051,855057.74444244,0
+BAX.US,D,19831017,000000,6.06051,6.12589,5.99504,6.08664,829373.00988755,0
+BAX.US,D,19831018,000000,6.08664,6.08664,5.8643,5.91645,545883.52052732,0
+BAX.US,D,19831019,000000,5.81243,5.83787,5.67992,5.81243,4130355.8249922,0
+BAX.US,D,19831020,000000,5.81243,5.82358,5.67992,5.75899,1225705.9591009,0
+BAX.US,D,19831021,000000,5.78562,5.81243,5.72004,5.73424,1555987.8116659,0
+BAX.US,D,19831024,000000,5.55006,5.67992,5.55006,5.62865,1193604.3512773,0
+BAX.US,D,19831025,000000,5.64117,5.65498,5.61484,5.61484,915615.90832289,0
+BAX.US,D,19831026,000000,5.62865,5.67992,5.62865,5.64117,851391.39437666,0
+BAX.US,D,19831027,000000,5.65498,5.7724,5.62865,5.75899,594506.5232531,0
+BAX.US,D,19831028,000000,5.74588,5.78562,5.69352,5.69352,540377.40309796,0
+BAX.US,D,19831031,000000,5.72004,5.75899,5.70683,5.73424,808268.42385191,0
+BAX.US,D,19831101,000000,5.73424,5.78562,5.70683,5.7724,784412.30040867,0
+BAX.US,D,19831102,000000,5.74588,5.75899,5.70683,5.72004,1035795.1109217,0
+BAX.US,D,19831103,000000,5.72004,5.73424,5.57649,5.57649,1452323.9187409,0
+BAX.US,D,19831104,000000,5.52442,5.55006,5.47207,5.52442,1937651.3037972,0
+BAX.US,D,19831107,000000,5.4982,5.51091,5.45896,5.4845,1439476.9875422,0
+BAX.US,D,19831108,000000,5.40611,5.44554,5.39359,5.40611,799101.02738038,0
+BAX.US,D,19831109,000000,5.36725,5.39359,5.27487,5.31441,2688120.2006093,0
+BAX.US,D,19831110,000000,5.23632,5.35384,5.23632,5.35384,2988131.0848718,0
+BAX.US,D,19831111,000000,5.37978,5.44554,5.32812,5.44554,1805537.9542484,0
+BAX.US,D,19831114,000000,5.55006,5.67992,5.4982,5.62865,1588103.6183555,0
+BAX.US,D,19831115,000000,5.62865,5.70683,5.61484,5.64117,490835.53089511,0
+BAX.US,D,19831116,000000,5.69352,5.69352,5.56317,5.60271,1244975.8487966,0
+BAX.US,D,19831117,000000,5.5898,5.5898,5.39359,5.39359,1461491.3152124,0
+BAX.US,D,19831118,000000,5.34044,5.34044,4.97996,5.15793,4983122.4809702,0
+BAX.US,D,19831121,000000,5.15793,5.39359,5.15793,5.36725,2343626.2972914,0
+BAX.US,D,19831122,000000,5.34044,5.36725,5.0045,5.0045,3195934.5327357,0
+BAX.US,D,19831123,000000,5.0045,5.08359,4.92672,4.97996,3004645.3803409,0
+BAX.US,D,19831125,000000,4.97996,5.03182,4.95255,4.97996,1840858.6478558,0
+BAX.US,D,19831128,000000,4.97996,4.97996,4.84853,4.87367,1701405.4987425,0
+BAX.US,D,19831129,000000,4.87367,4.97996,4.79598,4.97996,1693611.3354629,0
+BAX.US,D,19831130,000000,5.0045,5.03182,4.90098,4.90098,2396382.1842546,0
+BAX.US,D,19831201,000000,4.74342,4.82219,4.1681,4.4558,13679162.237479,0
+BAX.US,D,19831202,000000,4.58674,4.71739,4.32487,4.4558,14053014.32485,0
+BAX.US,D,19831205,000000,4.53419,4.74342,4.4558,4.66503,4373022.5601345,0
+BAX.US,D,19831206,000000,4.84853,4.84853,4.69116,4.69116,5746442.3657999,0
+BAX.US,D,19831207,000000,4.77024,4.82219,4.69116,4.77024,2364723.783894,0
+BAX.US,D,19831208,000000,4.84853,4.84853,4.61248,4.74342,2742254.391788,0
+BAX.US,D,19831209,000000,4.74342,4.74342,4.53419,4.69116,2827574.3639274,0
+BAX.US,D,19831212,000000,4.71739,4.79598,4.63921,4.79598,1930773.9815853,0
+BAX.US,D,19831213,000000,4.79598,4.79598,4.61248,4.63921,4528068.0926259,0
+BAX.US,D,19831214,000000,4.63921,4.74342,4.58674,4.61248,1611954.6707751,0
+BAX.US,D,19831215,000000,4.63921,4.66503,4.48194,4.53419,2424354.9646597,0
+BAX.US,D,19831216,000000,4.56082,4.63921,4.50806,4.58674,1293596.823113,0
+BAX.US,D,19831219,000000,4.63921,4.79598,4.61248,4.77024,1662878.9040125,0
+BAX.US,D,19831220,000000,4.79598,4.79598,4.63921,4.74342,1543614.5140718,0
+BAX.US,D,19831221,000000,4.77024,4.82219,4.63921,4.79598,1613339.0602191,0
+BAX.US,D,19831222,000000,4.79598,4.84853,4.71739,4.77024,1295897.0394198,0
+BAX.US,D,19831223,000000,4.79598,4.79598,4.69116,4.71739,661475.47517388,0
+BAX.US,D,19831227,000000,4.77024,4.77024,4.66503,4.69116,859194.68549869,0
+BAX.US,D,19831228,000000,4.74342,4.79598,4.66503,4.74342,1099104.8122098,0
+BAX.US,D,19831229,000000,4.79598,4.84853,4.69116,4.69116,1091759.9416216,0
+BAX.US,D,19831230,000000,4.74342,4.84853,4.69116,4.84853,1473425.4621624,0
+BAX.US,D,19840103,000000,4.87367,4.90098,4.74342,4.84853,1500034.1372179,0
+BAX.US,D,19840104,000000,4.84853,5.03182,4.82219,5.03182,2654646.3737985,0
+BAX.US,D,19840105,000000,5.11011,5.18407,4.95255,5.0045,2926659.1225379,0
+BAX.US,D,19840106,000000,5.08359,5.13111,4.97996,5.11011,4536780.1111778,0
+BAX.US,D,19840109,000000,5.05687,5.08359,4.95255,5.0045,1087176.7504882,0
+BAX.US,D,19840110,000000,5.0045,5.03182,4.92672,4.95255,1105069.3501729,0
+BAX.US,D,19840111,000000,4.69116,4.71739,4.66503,4.71739,7782722.0360832,0
+BAX.US,D,19840112,000000,4.71739,4.71739,4.66503,4.66503,6165254.1484457,0
+BAX.US,D,19840113,000000,4.69116,4.69116,4.56082,4.66503,2277106.638062,0
+BAX.US,D,19840116,000000,4.66503,4.71739,4.61248,4.69116,1625265.0935313,0
+BAX.US,D,19840117,000000,4.71739,4.74342,4.61248,4.61248,1139472.1885081,0
+BAX.US,D,19840118,000000,4.66503,4.69116,4.56082,4.69116,2315176.8406676,0
+BAX.US,D,19840119,000000,4.69116,4.71739,4.58674,4.63921,1658746.0197751,0
+BAX.US,D,19840120,000000,4.61248,4.61248,4.53419,4.58674,1971138.3152694,0
+BAX.US,D,19840123,000000,4.63921,4.63921,4.48194,4.48194,2691797.706927,0
+BAX.US,D,19840124,000000,4.50806,4.56082,4.48194,4.50806,1707369.0225009,0
+BAX.US,D,19840125,000000,4.48194,4.50806,4.37762,4.37762,2383990.6309756,0
+BAX.US,D,19840126,000000,4.42958,4.42958,4.2729,4.32487,2900055.518506,0
+BAX.US,D,19840127,000000,4.37762,4.37762,4.2729,4.37762,2016555.4168727,0
+BAX.US,D,19840130,000000,4.42958,4.42958,4.32487,4.37762,1583518.3988126,0
+BAX.US,D,19840131,000000,4.32487,4.37762,4.32487,4.37762,1620673.7887601,0
+BAX.US,D,19840201,000000,4.37762,4.42958,4.19451,4.2729,2778950.346997,0
+BAX.US,D,19840202,000000,4.32487,4.63921,4.32487,4.58674,2783997.0296877,0
+BAX.US,D,19840203,000000,4.63921,4.63921,4.50806,4.53419,1600036.7511008,0
+BAX.US,D,19840206,000000,4.48194,4.56082,4.4558,4.48194,2184443.8237439,0
+BAX.US,D,19840207,000000,4.37762,4.50806,4.29873,4.32487,5111101.932077,0
+BAX.US,D,19840208,000000,4.3509,4.48194,4.01123,4.1681,3055108.1504303,0
+BAX.US,D,19840209,000000,4.11555,4.22035,4.08961,4.1681,1667925.5867033,0
+BAX.US,D,19840210,000000,4.1681,4.24648,4.1681,4.1681,1327542.2551189,0
+BAX.US,D,19840213,000000,4.1681,4.1681,4.11555,4.14186,1216533.4916058,0
+BAX.US,D,19840214,000000,4.19451,4.32487,4.1681,4.2729,956440.69095026,0
+BAX.US,D,19840215,000000,4.32487,4.37762,4.19451,4.22035,3660159.3601658,0
+BAX.US,D,19840216,000000,4.19451,4.19451,4.14186,4.19451,1152308.9776595,0
+BAX.US,D,19840217,000000,4.19451,4.19451,4.11555,4.14186,2126650.3819323,0
+BAX.US,D,19840221,000000,4.08961,4.08961,3.72755,3.77991,9968081.68669,0
+BAX.US,D,19840222,000000,3.75377,3.77991,3.5971,3.64926,4445959.0926327,0
+BAX.US,D,19840223,000000,3.70172,3.75377,3.54455,3.75377,3700527.7506688,0
+BAX.US,D,19840224,000000,3.77991,3.88452,3.75377,3.88452,3104192.6163041,0
+BAX.US,D,19840227,000000,3.88452,3.88452,3.70172,3.83266,3662917.9970065,0
+BAX.US,D,19840228,000000,3.75377,3.80643,3.70172,3.75377,2571611.4048951,0
+BAX.US,D,19840229,000000,3.75377,3.80643,3.72755,3.75377,1322040.1945085,0
+BAX.US,D,19840301,000000,3.75377,3.75377,3.70172,3.75377,1358737.1639221,0
+BAX.US,D,19840302,000000,3.75377,3.77991,3.64926,3.72755,5118444.7742558,0
+BAX.US,D,19840305,000000,3.72755,3.72755,3.64926,3.70172,1639016.6953409,0
+BAX.US,D,19840306,000000,3.70172,3.70172,3.51852,3.54455,2797303.395625,0
+BAX.US,D,19840307,000000,3.54455,3.57088,3.41371,3.51852,4031727.4585062,0
+BAX.US,D,19840308,000000,3.51852,3.51852,3.43983,3.51852,2738119.4791412,0
+BAX.US,D,19840309,000000,3.51852,3.54455,3.43983,3.54455,1716546.5610196,0
+BAX.US,D,19840312,000000,3.54455,3.64926,3.51852,3.64926,886714.11639354,0
+BAX.US,D,19840313,000000,3.67559,3.75377,3.62264,3.64926,2105542.7532826,0
+BAX.US,D,19840314,000000,3.64926,3.64926,3.57088,3.5971,1637644.4763536,0
+BAX.US,D,19840315,000000,3.57088,3.62264,3.51852,3.54455,1326168.0077222,0
+BAX.US,D,19840316,000000,3.64926,3.67559,3.49239,3.54455,3406487.4895979,0
+BAX.US,D,19840319,000000,3.51852,3.5971,3.49239,3.57088,1072959.6287117,0
+BAX.US,D,19840320,000000,3.5971,3.64926,3.57088,3.64926,1639485.257922,0
+BAX.US,D,19840321,000000,3.62264,3.64926,3.57088,3.62264,1794072.3698795,0
+BAX.US,D,19840322,000000,3.5971,3.62264,3.49239,3.5971,1410119.8176932,0
+BAX.US,D,19840323,000000,3.5971,3.5971,3.43983,3.57088,2262890.5304902,0
+BAX.US,D,19840326,000000,3.54455,3.54455,3.46637,3.54455,1116079.5566223,0
+BAX.US,D,19840327,000000,3.51852,3.54455,3.49239,3.54455,1383052.7221039,0
+BAX.US,D,19840328,000000,3.54455,3.57088,3.43983,3.51852,8480437.0743416,0
+BAX.US,D,19840329,000000,3.49239,3.51852,3.41371,3.51852,2708307.9455774,0
+BAX.US,D,19840330,000000,3.46637,3.51852,3.43983,3.51852,1244975.8487966,0
+BAX.US,D,19840402,000000,3.51852,3.54455,3.43983,3.46637,2900516.9816539,0
+BAX.US,D,19840403,000000,3.46637,3.51852,3.43983,3.51852,2173891.0236236,0
+BAX.US,D,19840404,000000,3.51852,3.57088,3.51852,3.54455,1871137.729796,0
+BAX.US,D,19840405,000000,3.54455,3.57088,3.46637,3.51852,2023428.6822656,0
+BAX.US,D,19840406,000000,3.51852,3.51852,3.46637,3.51852,1344522.070555,0
+BAX.US,D,19840409,000000,3.51852,3.57088,3.49239,3.54455,1124793.6035836,0
+BAX.US,D,19840410,000000,3.54455,3.54455,3.49239,3.49239,1361038.3944337,0
+BAX.US,D,19840411,000000,3.49239,3.51852,3.43983,3.46637,1055062.972208,0
+BAX.US,D,19840412,000000,3.36145,3.49239,3.25694,3.43983,3204643.5086735,0
+BAX.US,D,19840413,000000,3.33522,3.36145,3.25694,3.3093,2899597.0979721,0
+BAX.US,D,19840416,000000,3.25694,3.33522,3.25694,3.3093,8238685.1518575,0
+BAX.US,D,19840417,000000,3.33522,3.46637,3.28276,3.46637,10174503.787724,0
+BAX.US,D,19840418,000000,3.54455,3.54455,3.38758,3.41371,4479904.5246386,0
+BAX.US,D,19840419,000000,3.38758,3.54455,3.36145,3.54455,2381698.5283065,0
+BAX.US,D,19840423,000000,3.51852,3.54455,3.46637,3.54455,1206450.2682714,0
+BAX.US,D,19840424,000000,3.51852,3.57088,3.46637,3.54455,2874828.1902802,0
+BAX.US,D,19840425,000000,3.54455,3.54455,3.46637,3.51852,1864715.7855038,0
+BAX.US,D,19840426,000000,3.49239,3.5971,3.46637,3.57088,3199599.8685968,0
+BAX.US,D,19840427,000000,3.57088,3.72755,3.49239,3.5971,4408344.2679466,0
+BAX.US,D,19840430,000000,3.5971,3.70172,3.57088,3.70172,2017926.6216552,0
+BAX.US,D,19840501,000000,3.70172,3.88452,3.54455,3.88452,5715704.8633259,0
+BAX.US,D,19840502,000000,3.85859,3.85859,3.83266,3.85859,2186278.5200839,0
+BAX.US,D,19840503,000000,3.80643,3.83266,3.70172,3.75377,3657878.4137487,0
+BAX.US,D,19840504,000000,3.72755,3.72755,3.5971,3.67559,2459220.2803475,0
+BAX.US,D,19840507,000000,3.54455,3.67559,3.51852,3.62264,1482138.494919,0
+BAX.US,D,19840508,000000,3.64926,3.67559,3.5971,3.64926,1166075.7925401,0
+BAX.US,D,19840509,000000,3.64926,3.67559,3.5971,3.64926,1651866.6691537,0
+BAX.US,D,19840510,000000,3.62264,3.64926,3.57088,3.5971,1517459.1885265,0
+BAX.US,D,19840511,000000,3.57088,3.5971,3.49239,3.54455,1659202.4118995,0
+BAX.US,D,19840514,000000,3.54455,3.54455,3.46637,3.51852,1093148.3878844,0
+BAX.US,D,19840515,000000,3.51852,3.5971,3.49239,3.54455,1588103.6183555,0
+BAX.US,D,19840516,000000,3.54455,3.57088,3.49239,3.54455,1522507.8996267,0
+BAX.US,D,19840517,000000,3.54455,3.54455,3.43983,3.49239,3251437.9002876,0
+BAX.US,D,19840518,000000,3.49239,3.51852,3.43983,3.49239,1085800.474682,0
+BAX.US,D,19840521,000000,3.49239,3.54455,3.46637,3.51852,958732.79361932,0
+BAX.US,D,19840522,000000,3.49239,3.54455,3.43983,3.49239,1737190.6981121,0
+BAX.US,D,19840523,000000,3.46637,3.49239,3.43983,3.43983,818827.30920042,0
+BAX.US,D,19840524,000000,3.46637,3.46637,3.36145,3.43983,1263784.2753443,0
+BAX.US,D,19840525,000000,3.43983,3.46637,3.41371,3.43983,964696.31737777,0
+BAX.US,D,19840529,000000,3.43983,3.43983,3.36145,3.36145,1076624.9645727,0
+BAX.US,D,19840530,000000,3.33522,3.38758,3.25694,3.3093,1267914.1169675,0
+BAX.US,D,19840531,000000,3.33522,3.33522,3.25694,3.28276,1099104.8122098,0
+BAX.US,D,19840601,000000,3.28276,3.36145,3.25694,3.3093,2565646.866932,0
+BAX.US,D,19840604,000000,3.33522,3.36145,3.28276,3.28276,2071140.9291522,0
+BAX.US,D,19840605,000000,3.3093,3.3093,3.25694,3.25694,1755996.0820455,0
+BAX.US,D,19840606,000000,3.25694,3.33522,3.23101,3.33522,802305.91429818,0
+BAX.US,D,19840607,000000,3.3093,3.3093,3.25694,3.3093,1428467.7952977,0
+BAX.US,D,19840608,000000,3.3093,3.38758,3.28276,3.36145,1546822.4436038,0
+BAX.US,D,19840611,000000,3.36145,3.36145,3.28276,3.3093,1144058.4222556,0
+BAX.US,D,19840612,000000,3.28276,3.3093,3.25694,3.3093,2283073.2044346,0
+BAX.US,D,19840613,000000,3.3093,3.3093,3.23101,3.25694,921118.98313809,0
+BAX.US,D,19840614,000000,3.23101,3.28276,3.23101,3.25694,1408287.1497626,0
+BAX.US,D,19840615,000000,3.25694,3.25694,3.09997,3.09997,6789115.8131384,0
+BAX.US,D,19840618,000000,3.09997,3.15213,3.07364,3.12599,4032185.87904,0
+BAX.US,D,19840619,000000,3.09997,3.20487,3.09997,3.17816,2418851.8898445,0
+BAX.US,D,19840620,000000,3.17816,3.25694,3.12599,3.23101,1600948.5211447,0
+BAX.US,D,19840621,000000,3.23101,3.25694,3.15213,3.20487,1399569.0459825,0
+BAX.US,D,19840622,000000,3.20487,3.23101,3.15213,3.20487,1155986.4839773,0
+BAX.US,D,19840625,000000,3.20487,3.23101,3.17816,3.20487,743586.50357658,0
+BAX.US,D,19840626,000000,3.17816,3.23101,3.09997,3.15213,2756478.6129976,0
+BAX.US,D,19840627,000000,3.09997,3.15213,3.09997,3.12599,1050020.3463361,0
+BAX.US,D,19840628,000000,3.09997,3.15213,3.07364,3.15213,1155067.6145002,0
+BAX.US,D,19840629,000000,3.15213,3.20487,3.15213,3.20487,1261492.1726752,0
+BAX.US,D,19840702,000000,3.17816,3.20487,3.12599,3.17816,460559.49156905,0
+BAX.US,D,19840703,000000,3.12599,3.15213,3.07364,3.15213,1062403.7859773,0
+BAX.US,D,19840705,000000,3.12599,3.12599,3.02158,3.02158,1226164.3796347,0
+BAX.US,D,19840706,000000,3.02158,3.02158,2.94309,2.96882,1308738.8995949,0
+BAX.US,D,19840709,000000,2.96882,3.07364,2.94309,3.07364,1364242.2671467,0
+BAX.US,D,19840710,000000,3.09997,3.09997,2.96882,3.02158,1266538.8553661,0
+BAX.US,D,19840711,000000,2.99526,3.02158,2.76404,2.8165,3290878.2934711,0
+BAX.US,D,19840712,000000,2.86432,2.99526,2.86432,2.94309,3376667.8423962,0
+BAX.US,D,19840713,000000,2.94309,3.02158,2.94309,3.02158,1009192.5210945,0
+BAX.US,D,19840716,000000,3.02158,3.02158,2.94309,2.99526,946343.26874973,0
+BAX.US,D,19840717,000000,2.99526,3.07364,2.96882,3.04751,727996.14860806,0
+BAX.US,D,19840718,000000,3.02158,3.04751,2.94309,2.99526,1624801.6019738,0
+BAX.US,D,19840719,000000,2.94309,2.96882,2.91697,2.96882,1004606.2873469,0
+BAX.US,D,19840720,000000,2.96882,2.96882,2.91697,2.96882,703227.24091608,0
+BAX.US,D,19840723,000000,2.89044,2.99526,2.89044,2.96882,998648.84881682,0
+BAX.US,D,19840724,000000,2.99526,3.02158,2.96882,2.99526,645425.68546683,0
+BAX.US,D,19840725,000000,2.99526,3.09997,2.96882,3.07364,894973.79963994,0
+BAX.US,D,19840726,000000,3.09997,3.20487,3.09997,3.17816,1255529.6631215,0
+BAX.US,D,19840727,000000,3.17816,3.23101,3.15213,3.20487,884882.46266774,0
+BAX.US,D,19840730,000000,3.20487,3.38758,3.12599,3.15213,687175.42279958,0
+BAX.US,D,19840731,000000,3.17816,3.28276,3.15213,3.23101,896804.43916104,0
+BAX.US,D,19840801,000000,3.28276,3.41371,3.23101,3.36145,1694981.5260407,0
+BAX.US,D,19840802,000000,3.36145,3.46637,3.3093,3.46637,3915216.6343825,0
+BAX.US,D,19840803,000000,3.54455,3.75377,3.51852,3.62264,5348728.0697568,0
+BAX.US,D,19840806,000000,3.64926,3.77991,3.5971,3.75377,3600986.599934,0
+BAX.US,D,19840807,000000,3.54455,3.70172,3.54455,3.5971,2556928.7631517,0
+BAX.US,D,19840808,000000,3.62264,3.64926,3.54455,3.54455,1700494.7429031,0
+BAX.US,D,19840809,000000,3.54455,3.67559,3.54455,3.64926,2759226.0935863,0
+BAX.US,D,19840810,000000,3.70172,3.70172,3.49239,3.57088,2353715.6058542,0
+BAX.US,D,19840813,000000,3.54455,3.57088,3.51852,3.57088,470194.43641688,0
+BAX.US,D,19840814,000000,3.5971,3.64926,3.54455,3.57088,902314.61340927,0
+BAX.US,D,19840815,000000,3.49239,3.54455,3.38758,3.38758,1335804.9809795,0
+BAX.US,D,19840816,000000,3.38758,3.51852,3.38758,3.43983,813776.56969071,0
+BAX.US,D,19840817,000000,3.49239,3.51852,3.43983,3.46637,634873.89955137,0
+BAX.US,D,19840820,000000,3.51852,3.51852,3.41371,3.46637,1436723.4217252,0
+BAX.US,D,19840821,000000,3.46637,3.64926,3.46637,3.64926,2905562.6501399,0
+BAX.US,D,19840822,000000,3.62264,3.64926,3.49239,3.49239,1771591.5080377,0
+BAX.US,D,19840823,000000,3.46637,3.57088,3.46637,3.57088,923867.47793153,0
+BAX.US,D,19840824,000000,3.57088,3.5971,3.51852,3.57088,1141307.8990528,0
+BAX.US,D,19840827,000000,3.57088,3.57088,3.41371,3.51852,910113.84771242,0
+BAX.US,D,19840828,000000,3.49239,3.51852,3.46637,3.51852,478898.34133099,0
+BAX.US,D,19840829,000000,3.54455,3.5971,3.49239,3.51852,859648.0350089,0
+BAX.US,D,19840830,000000,3.51852,3.5971,3.49239,3.51852,535329.70620241,0
+BAX.US,D,19840831,000000,3.51852,3.51852,3.49239,3.49239,498633.75099353,0
+BAX.US,D,19840904,000000,3.51852,3.51852,3.43983,3.43983,891298.32173167,0
+BAX.US,D,19840905,000000,3.41371,3.43983,3.36145,3.41371,1154610.2081711,0
+BAX.US,D,19840906,000000,3.43983,3.51852,3.41371,3.51852,722949.46591724,0
+BAX.US,D,19840907,000000,3.46637,3.49239,3.36145,3.38758,1450482.1229679,0
+BAX.US,D,19840910,000000,3.33522,3.51852,3.28276,3.36145,1069743.5855419,0
+BAX.US,D,19840911,000000,3.38758,3.41371,3.33522,3.33522,2149126.1727505,0
+BAX.US,D,19840912,000000,3.36145,3.38758,3.3093,3.36145,1670218.703577,0
+BAX.US,D,19840913,000000,3.33522,3.38758,3.28276,3.38758,1365165.1934426,0
+BAX.US,D,19840914,000000,3.41371,3.41371,3.3093,3.33522,1492684.1956061,0
+BAX.US,D,19840917,000000,3.33522,3.38758,3.3093,3.33522,2688584.7063714,0
+BAX.US,D,19840918,000000,3.28276,3.28276,3.12599,3.17816,3433547.4857542,0
+BAX.US,D,19840919,000000,3.15213,3.17816,3.12599,3.15213,2259217.0809914,0
+BAX.US,D,19840920,000000,3.15213,3.20487,3.12599,3.12599,2774819.491169,0
+BAX.US,D,19840921,000000,3.09997,3.12599,3.02158,3.07364,1378012.1246414,0
+BAX.US,D,19840924,000000,3.09997,3.12599,3.02158,3.07364,1962423.2541033,0
+BAX.US,D,19840925,000000,3.07364,3.07364,2.96882,2.99526,3115657.1864683,0
+BAX.US,D,19840926,000000,2.99526,3.02158,2.96882,2.96882,2002327.1388442,0
+BAX.US,D,19840927,000000,2.96882,2.99526,2.94309,2.96882,1649576.5948941,0
+BAX.US,D,19840928,000000,2.96882,3.02158,2.94309,2.99526,1858751.2475406,0
+BAX.US,D,19841001,000000,2.96882,2.96882,2.91697,2.94309,3278043.5327291,0
+BAX.US,D,19841002,000000,2.94309,2.94309,2.89044,2.91697,1193604.3512773,0
+BAX.US,D,19841003,000000,2.89044,2.91697,2.86432,2.86432,1440853.2633484,0
+BAX.US,D,19841004,000000,2.89044,2.91697,2.84301,2.89044,1749114.7030148,0
+BAX.US,D,19841005,000000,2.84301,2.86432,2.76404,2.86432,3897781.4410268,0
+BAX.US,D,19841008,000000,2.86432,2.86432,2.8165,2.86432,1061027.5101712,0
+BAX.US,D,19841009,000000,2.84301,2.86432,2.8165,2.84301,1245435.2835351,0
+BAX.US,D,19841010,000000,2.8165,2.89044,2.60727,2.76404,5642310.9244987,0
+BAX.US,D,19841011,000000,2.76404,2.76404,2.65973,2.76404,3351441.5283751,0
+BAX.US,D,19841012,000000,2.76404,2.84301,2.73791,2.8165,1791317.7898577,0
+BAX.US,D,19841015,000000,2.8165,2.86432,2.76404,2.8165,2146372.6069336,0
+BAX.US,D,19841016,000000,2.79046,2.8165,2.73791,2.8165,1320663.9187023,0
+BAX.US,D,19841017,000000,2.8165,2.8165,2.76404,2.79046,1373878.2261992,0
+BAX.US,D,19841018,000000,2.76404,2.96882,2.73791,2.96882,606886.92028021,0
+BAX.US,D,19841019,000000,2.99526,3.04751,2.84301,2.89044,3950986.6206813,0
+BAX.US,D,19841022,000000,2.91697,2.91697,2.84301,2.89044,2127570.2656141,0
+BAX.US,D,19841023,000000,2.86432,2.89044,2.8165,2.86432,2364266.377565,0
+BAX.US,D,19841024,000000,2.86432,2.94309,2.84301,2.91697,3549613.0740054,0
+BAX.US,D,19841025,000000,2.94309,2.94309,2.76404,2.89044,1805537.9542484,0
+BAX.US,D,19841026,000000,2.86432,2.91697,2.86432,2.86432,1806912.2016451,0
+BAX.US,D,19841029,000000,2.89044,2.91697,2.8165,2.86432,1176626.5642508,0
+BAX.US,D,19841030,000000,2.84301,2.94309,2.8165,2.91697,2204625.4834835,0
+BAX.US,D,19841031,000000,2.91697,2.91697,2.86432,2.86432,745886.71988341,0
+BAX.US,D,19841101,000000,2.86432,2.89044,2.84301,2.89044,1148647.6986174,0
+BAX.US,D,19841102,000000,2.89044,2.94309,2.86432,2.94309,1671597.0077927,0
+BAX.US,D,19841105,000000,2.94309,2.94309,2.89044,2.94309,1388557.8253284,0
+BAX.US,D,19841106,000000,2.94309,3.02158,2.91697,3.02158,4422104.9975988,0
+BAX.US,D,19841107,000000,2.99526,3.02158,2.94309,2.96882,2732623.5037591,0
+BAX.US,D,19841108,000000,2.94309,2.99526,2.94309,2.99526,1700030.237141,0
+BAX.US,D,19841109,000000,3.02158,3.04751,2.89044,2.94309,2352335.2732292,0
+BAX.US,D,19841112,000000,2.91697,2.91697,2.86432,2.91697,1349570.7816553,0
+BAX.US,D,19841113,000000,2.91697,2.91697,2.8165,2.89044,2297744.689926,0
+BAX.US,D,19841114,000000,2.89044,2.89044,2.8165,2.89044,1231215.1191444,0
+BAX.US,D,19841115,000000,2.86432,2.86432,2.84301,2.86432,839008.96894011,0
+BAX.US,D,19841116,000000,2.86432,2.89044,2.8165,2.86432,1659659.8182285,0
+BAX.US,D,19841119,000000,2.86432,2.86432,2.71188,2.84301,1767922.1153577,0
+BAX.US,D,19841120,000000,2.71188,2.8165,2.5551,2.63359,9133196.4741448,0
+BAX.US,D,19841121,000000,2.58124,2.65973,2.5551,2.65973,4415678.9964876,0
+BAX.US,D,19841123,000000,2.68595,2.71188,2.58124,2.71188,3588143.7255542,0
+BAX.US,D,19841126,000000,2.68595,2.71188,2.58124,2.58124,2722986.5305019,0
+BAX.US,D,19841127,000000,2.58124,2.68595,2.58124,2.68595,3239513.8953848,0
+BAX.US,D,19841128,000000,2.65973,2.68595,2.60727,2.60727,1540396.4424926,0
+BAX.US,D,19841129,000000,2.60727,2.63359,2.58124,2.58124,1757377.4288754,0
+BAX.US,D,19841130,000000,2.60727,2.60727,2.5551,2.58124,2587661.1946022,0
+BAX.US,D,19841203,000000,2.5551,2.58124,2.50266,2.52848,2234906.5938332,0
+BAX.US,D,19841204,000000,2.52848,2.52848,2.45039,2.50266,3684928.2678578,0
+BAX.US,D,19841205,000000,2.50266,2.5551,2.47662,2.50266,1380763.6620489,0
+BAX.US,D,19841206,000000,2.50266,2.5551,2.47662,2.5551,2261506.1410463,0
+BAX.US,D,19841207,000000,2.5551,2.58124,2.52848,2.58124,1353232.0606975,0
+BAX.US,D,19841210,000000,2.5551,2.60727,2.52848,2.58124,1692688.4091669,0
+BAX.US,D,19841211,000000,2.60727,2.68595,2.58124,2.68595,2900516.9816539,0
+BAX.US,D,19841212,000000,2.68595,2.68595,2.60727,2.63359,1791776.2103916,0
+BAX.US,D,19841213,000000,2.63359,2.71188,2.63359,2.68595,2053708.7784107,0
+BAX.US,D,19841214,000000,2.68595,2.68595,2.63359,2.68595,1561496.9717094,0
+BAX.US,D,19841217,000000,2.68595,2.79046,2.68595,2.76404,3535847.2733296,0
+BAX.US,D,19841218,000000,2.79046,2.86432,2.79046,2.79046,4484030.309443,0
+BAX.US,D,19841219,000000,2.79046,2.8165,2.65973,2.65973,5197350.9157407,0
+BAX.US,D,19841220,000000,2.65973,2.71188,2.63359,2.68595,1784441.4818506,0
+BAX.US,D,19841221,000000,2.65973,2.8165,2.60727,2.65973,2629407.8893207,0
+BAX.US,D,19841224,000000,2.63359,2.68595,2.60727,2.65973,634414.46481284,0
+BAX.US,D,19841226,000000,2.63359,2.68595,2.63359,2.65973,899562.06179696,0
+BAX.US,D,19841227,000000,2.63359,2.71188,2.63359,2.71188,2033069.7123419,0
+BAX.US,D,19841228,000000,2.68595,2.76404,2.68595,2.71188,1807833.0995317,0
+BAX.US,D,19841231,000000,2.71188,2.76404,2.71188,2.73791,1979392.9274922,0
+BAX.US,D,19850102,000000,2.71188,2.76404,2.68595,2.73791,897267.93071845,0
+BAX.US,D,19850103,000000,2.73791,2.76404,2.71188,2.73791,1002311.1420637,0
+BAX.US,D,19850104,000000,2.76404,2.76404,2.73791,2.76404,2074811.3360368,0
+BAX.US,D,19850107,000000,2.76404,2.8165,2.73791,2.79046,985340.45447016,0
+BAX.US,D,19850108,000000,2.79046,2.86432,2.79046,2.84301,1938112.7669452,0
+BAX.US,D,19850109,000000,2.84301,2.84301,2.71188,2.73791,1042219.0836234,0
+BAX.US,D,19850110,000000,2.71188,2.79046,2.68595,2.79046,2623445.3797671,0
+BAX.US,D,19850111,000000,2.79046,2.8165,2.71188,2.73791,2101882.4884451,0
+BAX.US,D,19850114,000000,2.73791,2.84301,2.73791,2.8165,3111072.9811302,0
+BAX.US,D,19850115,000000,2.8165,2.8165,2.73791,2.76404,1201399.5287616,0
+BAX.US,D,19850116,000000,2.79046,2.8165,2.76404,2.76404,1181673.2469416,0
+BAX.US,D,19850117,000000,2.76404,2.79046,2.71188,2.76404,1255069.2141783,0
+BAX.US,D,19850118,000000,2.76404,2.76404,2.71188,2.76404,1166075.7925401,0
+BAX.US,D,19850121,000000,2.76404,3.02158,2.73791,2.8165,2441786.1011965,0
+BAX.US,D,19850122,000000,2.8165,2.91697,2.79046,2.84301,3844108.7129961,0
+BAX.US,D,19850123,000000,2.76404,2.91697,2.76404,2.89044,7082703.7389038,0
+BAX.US,D,19850124,000000,2.94309,3.09997,2.94309,3.04751,5646895.1298369,0
+BAX.US,D,19850125,000000,3.07364,3.12599,2.99526,3.09997,3690895.8484352,0
+BAX.US,D,19850128,000000,3.12599,3.15213,3.07364,3.09997,4114756.3421812,0
+BAX.US,D,19850129,000000,3.09997,3.15213,3.04751,3.12599,2061970.4900665,0
+BAX.US,D,19850130,000000,3.17816,3.23101,3.12599,3.17816,5587265.9774806,0
+BAX.US,D,19850131,000000,3.17816,3.17816,3.09997,3.15213,2917488.6834522,0
+BAX.US,D,19850201,000000,3.07364,3.15213,2.99526,3.07364,2528487.4201656,0
+BAX.US,D,19850204,000000,3.02158,3.12599,3.02158,3.07364,2762899.5430851,0
+BAX.US,D,19850205,000000,3.09997,3.12599,3.02158,3.04751,3271621.5884367,0
+BAX.US,D,19850206,000000,3.02158,3.04751,2.96882,2.99526,3424375.018259,0
+BAX.US,D,19850207,000000,2.99526,3.07364,2.99526,3.04751,1887188.5337079,0
+BAX.US,D,19850208,000000,3.04751,3.09997,3.02158,3.07364,2365184.2328374,0
+BAX.US,D,19850211,000000,3.07364,3.09997,3.04751,3.07364,1798655.5610129,0
+BAX.US,D,19850212,000000,3.07364,3.09997,2.99526,3.04751,1993163.7991916,0
+BAX.US,D,19850213,000000,3.04751,3.07364,2.99526,3.02158,1693152.9149291,0
+BAX.US,D,19850214,000000,3.04751,3.04751,2.99526,3.02158,2528032.042246,0
+BAX.US,D,19850215,000000,3.02158,3.04751,2.91697,2.94309,3214284.5387496,0
+BAX.US,D,19850219,000000,2.99526,3.02158,2.94309,2.99526,2381698.5283065,0
+BAX.US,D,19850220,000000,2.96882,3.02158,2.91697,2.96882,2752803.1350894,0
+BAX.US,D,19850221,000000,2.99526,2.99526,2.94309,2.99526,1398648.148096,0
+BAX.US,D,19850222,000000,2.96882,2.99526,2.96882,2.99526,1071578.2818819,0
+BAX.US,D,19850225,000000,2.96882,2.99526,2.94309,2.96882,1418838.9356782,0
+BAX.US,D,19850226,000000,2.96882,2.99526,2.94309,2.96882,3524839.0952898,0
+BAX.US,D,19850227,000000,2.96882,2.99526,2.91697,2.94309,784412.30040867,0
+BAX.US,D,19850228,000000,2.96882,3.02158,2.94309,3.02158,2086280.9772247,0
+BAX.US,D,19850301,000000,2.99526,3.04751,2.96882,3.02158,1792695.0798686,0
+BAX.US,D,19850304,000000,3.02158,3.09997,3.02158,3.07364,3924844.4797973,0
+BAX.US,D,19850305,000000,3.09997,3.17816,3.07364,3.15213,2834455.7429583,0
+BAX.US,D,19850306,000000,3.15213,3.17816,3.12599,3.15213,2887211.6299214,0
+BAX.US,D,19850307,000000,3.09997,3.12599,3.07364,3.09997,1198179.428773,0
+BAX.US,D,19850308,000000,3.09997,3.17816,3.09997,3.12599,1270665.6543751,0
+BAX.US,D,19850311,000000,3.12599,3.15213,3.09997,3.09997,975706.52382704,0
+BAX.US,D,19850312,000000,3.12599,3.12599,3.09997,3.09997,1748192.7909235,0
+BAX.US,D,19850313,000000,3.09997,3.12599,3.07364,3.09997,1183965.3496106,0
+BAX.US,D,19850314,000000,3.09997,3.12599,3.07364,3.09997,878913.86788569,0
+BAX.US,D,19850315,000000,3.09997,3.12599,3.07364,3.07364,1256445.4899844,0
+BAX.US,D,19850318,000000,3.07364,3.15213,3.07364,3.09997,2429863.1104985,0
+BAX.US,D,19850319,000000,3.12599,3.20487,3.09997,3.17816,1214702.8520847,0
+BAX.US,D,19850320,000000,3.20487,3.23101,3.15213,3.17816,1949122.9733944,0
+BAX.US,D,19850321,000000,3.17816,3.20487,3.15213,3.17816,1183507.9432816,0
+BAX.US,D,19850322,000000,3.17816,3.25694,3.17816,3.20487,2996390.7681182,0
+BAX.US,D,19850325,000000,3.20487,3.3093,3.20487,3.3093,1638564.3600354,0
+BAX.US,D,19850326,000000,3.3093,3.38758,3.28276,3.3093,3809246.4399224,0
+BAX.US,D,19850327,000000,3.3093,3.33522,3.28276,3.3093,1754157.3288867,0
+BAX.US,D,19850328,000000,3.3093,3.51852,3.20487,3.23101,1856457.1164621,0
+BAX.US,D,19850329,000000,3.23101,3.28276,3.15213,3.28276,1338554.4899777,0
+BAX.US,D,19850401,000000,3.28276,3.36145,3.25694,3.36145,5853318.2450757,0
+BAX.US,D,19850402,000000,3.36145,3.38758,3.33522,3.36145,1949122.9733944,0
+BAX.US,D,19850403,000000,3.36145,3.36145,3.3093,3.3093,1150940.8154912,0
+BAX.US,D,19850404,000000,3.33522,3.33522,3.25694,3.33522,1393604.5080193,0
+BAX.US,D,19850408,000000,3.33522,3.33522,3.28276,3.3093,587172.80891682,0
+BAX.US,D,19850409,000000,3.28276,3.3093,3.23101,3.25694,1519296.9274806,0
+BAX.US,D,19850410,000000,3.28276,3.3093,3.23101,3.3093,2429406.7183741,0
+BAX.US,D,19850411,000000,3.3093,3.3093,3.25694,3.3093,3906954.9227266,0
+BAX.US,D,19850412,000000,3.3093,3.3093,3.25694,3.3093,1675718.7357781,0
+BAX.US,D,19850415,000000,3.28276,3.3093,3.23101,3.3093,989928.71662717,0
+BAX.US,D,19850416,000000,3.3093,3.3093,3.23101,3.3093,1134880.8837369,0
+BAX.US,D,19850417,000000,3.3093,3.3093,3.25694,3.28276,769734.72968889,0
+BAX.US,D,19850418,000000,3.3093,3.33522,3.25694,3.3093,1407365.2376714,0
+BAX.US,D,19850419,000000,3.3093,3.3093,3.23101,3.3093,995890.21197618,0
+BAX.US,D,19850422,000000,3.3093,3.3093,3.23101,3.28276,752302.57894736,0
+BAX.US,D,19850423,000000,3.25694,3.28276,3.23101,3.28276,5518451.1729679,0
+BAX.US,D,19850424,000000,3.28276,3.28276,3.25694,3.25694,1406908.8455471,0
+BAX.US,D,19850425,000000,3.25694,3.3093,3.23101,3.23101,2999596.6692408,0
+BAX.US,D,19850426,000000,3.23101,3.25694,3.17816,3.23101,1866096.1181288,0
+BAX.US,D,19850429,000000,3.20487,3.23101,3.09997,3.12599,1326632.5134844,0
+BAX.US,D,19850430,000000,3.12599,3.15213,3.09997,3.12599,769734.72968889,0
+BAX.US,D,19850501,000000,3.12599,3.12599,3.07364,3.12599,1141763.2769724,0
+BAX.US,D,19850502,000000,3.07364,3.09997,3.07364,3.09997,670654.02789735,0
+BAX.US,D,19850503,000000,3.09997,3.12599,3.07364,3.09997,937175.87227819,0
+BAX.US,D,19850506,000000,3.09997,3.09997,3.07364,3.07364,580746.80780567,0
+BAX.US,D,19850507,000000,3.09997,3.09997,3.02158,3.07364,3519325.8784274,0
+BAX.US,D,19850508,000000,3.04751,3.09997,3.04751,3.07364,1505990.5615433,0
+BAX.US,D,19850509,000000,3.07364,3.12599,3.04751,3.09997,1697280.7281428,0
+BAX.US,D,19850510,000000,3.12599,3.17816,3.09997,3.12599,1758749.6478626,0
+BAX.US,D,19850513,000000,3.15213,3.20487,3.12599,3.20487,1223415.8848413,0
+BAX.US,D,19850514,000000,3.20487,3.23101,3.17816,3.17816,1876178.3272586,0
+BAX.US,D,19850515,000000,3.20487,3.20487,3.15213,3.15213,1087176.7504882,0
+BAX.US,D,19850516,000000,3.15213,3.17816,3.12599,3.15213,1162867.863008,0
+BAX.US,D,19850517,000000,3.15213,3.15213,3.09997,3.15213,2843172.8325337,0
+BAX.US,D,19850520,000000,3.17816,3.20487,3.12599,3.15213,1849573.7090219,0
+BAX.US,D,19850521,000000,3.15213,3.17816,3.12599,3.17816,1489479.3086884,0
+BAX.US,D,19850522,000000,3.17816,3.17816,3.09997,3.15213,1177082.9563752,0
+BAX.US,D,19850523,000000,3.15213,3.15213,3.12599,3.15213,739923.19612496,0
+BAX.US,D,19850524,000000,3.15213,3.17816,3.12599,3.17816,1292231.7035587,0
+BAX.US,D,19850528,000000,3.17816,3.17816,3.09997,3.12599,1095895.8684731,0
+BAX.US,D,19850529,000000,3.12599,3.17816,3.09997,3.17816,2400500.8696259,0
+BAX.US,D,19850530,000000,3.15213,3.17816,3.15213,3.15213,634414.46481284,0
+BAX.US,D,19850531,000000,3.15213,3.17816,3.12599,3.17816,1052314.4774146,0
+BAX.US,D,19850603,000000,3.15213,3.20487,3.15213,3.17816,1678014.8952661,0
+BAX.US,D,19850604,000000,3.15213,3.17816,3.12599,3.15213,1587647.2262311,0
+BAX.US,D,19850605,000000,3.15213,3.17816,3.12599,3.15213,1193604.3512773,0
+BAX.US,D,19850606,000000,3.15213,3.15213,3.12599,3.15213,1326168.0077222,0
+BAX.US,D,19850607,000000,3.15213,3.17816,3.09997,3.09997,1096351.2463928,0
+BAX.US,D,19850610,000000,3.12599,3.15213,3.09997,3.12599,1212865.1131305,0
+BAX.US,D,19850611,000000,3.15213,3.15213,3.09997,3.09997,737632.10766062,0
+BAX.US,D,19850612,000000,3.12599,3.15213,3.09997,3.15213,1002773.6194164,0
+BAX.US,D,19850613,000000,3.12599,3.15213,3.07364,3.07364,1566086.2480711,0
+BAX.US,D,19850614,000000,3.09997,3.12599,3.07364,3.09997,909652.38456444,0
+BAX.US,D,19850617,000000,3.09997,3.23101,3.09997,3.23101,2909686.4065349,0
+BAX.US,D,19850618,000000,3.25694,3.33522,3.23101,3.33522,2896841.5037457,0
+BAX.US,D,19850619,000000,3.36145,3.49239,3.33522,3.46637,4263383.9871992,0
+BAX.US,D,19850620,000000,3.43983,3.49239,3.41371,3.46637,4931284.4492795,0
+BAX.US,D,19850621,000000,3.46637,3.49239,3.07364,3.3093,4438614.2220444,0
+BAX.US,D,19850624,000000,3.28276,3.33522,3.17816,3.33522,3073455.1138301,0
+BAX.US,D,19850625,000000,3.33522,3.41371,3.28276,3.33522,2800052.9046231,0
+BAX.US,D,19850626,000000,3.3093,3.3093,3.17816,3.3093,2527110.1301548,0
+BAX.US,D,19850627,000000,3.20487,3.23101,3.12599,3.15213,7779963.3992426,0
+BAX.US,D,19850628,000000,3.17816,3.25694,3.15213,3.20487,5532221.0304626,0
+BAX.US,D,19850701,000000,3.23101,3.3093,3.20487,3.3093,1681687.3305602,0
+BAX.US,D,19850702,000000,3.3093,3.33522,3.17816,3.23101,1704622.5561169,0
+BAX.US,D,19850703,000000,3.23101,3.25694,3.20487,3.23101,2900516.9816539,0
+BAX.US,D,19850705,000000,3.23101,3.23101,3.17816,3.23101,733045.87391305,0
+BAX.US,D,19850708,000000,3.23101,3.23101,3.15213,3.17816,1270207.2338413,0
+BAX.US,D,19850709,000000,3.15213,3.38758,3.15213,3.33522,4986334.4673211,0
+BAX.US,D,19850710,000000,3.28276,3.3093,3.23101,3.3093,2523899.1580086,0
+BAX.US,D,19850711,000000,3.3093,3.41371,3.28276,3.36145,2390409.5326536,0
+BAX.US,D,19850712,000000,3.36145,3.43983,3.15213,3.28276,1634432.4900027,0
+BAX.US,D,19850715,000000,3.07364,3.17816,2.91697,2.91697,3723920.3825547,0
+BAX.US,D,19850716,000000,3.04751,3.17816,2.91697,3.12599,13014005.199168,0
+BAX.US,D,19850717,000000,3.17816,3.20487,3.15213,3.17816,4130816.2739354,0
+BAX.US,D,19850718,000000,3.15213,3.20487,3.12599,3.17816,1305524.8848346,0
+BAX.US,D,19850719,000000,3.15213,3.20487,3.15213,3.20487,2132144.3289051,0
+BAX.US,D,19850722,000000,3.17816,3.20487,3.15213,3.20487,1176626.5642508,0
+BAX.US,D,19850723,000000,3.20487,3.28276,3.17816,3.17816,2731241.1427246,0
+BAX.US,D,19850724,000000,3.17816,3.20487,3.09997,3.15213,1851863.7832815,0
+BAX.US,D,19850725,000000,3.17816,3.20487,3.12599,3.15213,1733976.6833518,0
+BAX.US,D,19850726,000000,3.15213,3.15213,3.07364,3.07364,4321184.5284437,0
+BAX.US,D,19850729,000000,3.07364,3.09997,3.02158,3.04751,1231674.5538829,0
+BAX.US,D,19850730,000000,3.07364,3.07364,3.02158,3.04751,1316079.7133641,0
+BAX.US,D,19850731,000000,3.04751,3.04751,3.02158,3.04751,2113340.9733809,0
+BAX.US,D,19850801,000000,3.07364,3.07364,3.02158,3.07364,999095.09889398,0
+BAX.US,D,19850802,000000,3.04751,3.07364,3.02158,3.04751,779826.0666611,0
+BAX.US,D,19850805,000000,3.04751,3.07364,3.02158,3.02158,1060574.1606609,0
+BAX.US,D,19850806,000000,3.02158,3.09997,3.02158,3.02158,1442230.5533593,0
+BAX.US,D,19850807,000000,2.99526,3.02158,2.96882,2.99526,1815626.2486065,0
+BAX.US,D,19850808,000000,2.96882,2.99526,2.96882,2.99526,549087.3932404,0
+BAX.US,D,19850809,000000,2.96882,2.99526,2.94309,2.94309,551384.56693307,0
+BAX.US,D,19850812,000000,2.96882,2.96882,2.91697,2.91697,945890.93344424,0
+BAX.US,D,19850813,000000,2.91697,2.96882,2.91697,2.91697,673869.05686236,0
+BAX.US,D,19850814,000000,2.91697,2.94309,2.91697,2.91697,835797.99679397,0
+BAX.US,D,19850815,000000,2.91697,2.94309,2.86875,2.91697,1769301.433778,0
+BAX.US,D,19850816,000000,2.89044,2.91697,2.84301,2.86875,1106444.6117744,0
+BAX.US,D,19850819,000000,2.86875,2.86875,2.8165,2.8165,788086.76411222,0
+BAX.US,D,19850820,000000,2.86875,2.96882,2.86875,2.91697,1669300.8483047,0
+BAX.US,D,19850821,000000,2.96882,2.96882,2.89044,2.96882,1258282.2147339,0
+BAX.US,D,19850822,000000,2.96882,2.99526,2.91697,2.94309,887626.90064229,0
+BAX.US,D,19850823,000000,2.94309,2.99526,2.89044,2.99526,771575.51125719,0
+BAX.US,D,19850826,000000,2.94309,3.02158,2.94309,2.99526,667901.47628503,0
+BAX.US,D,19850827,000000,2.99526,2.99526,2.94309,2.99526,698636.95034962,0
+BAX.US,D,19850828,000000,2.99526,3.02158,2.99526,3.02158,1212411.7636204,0
+BAX.US,D,19850829,000000,2.99526,3.07364,2.99526,3.07364,1151398.2218203,0
+BAX.US,D,19850830,000000,3.07364,3.09997,3.04751,3.07364,994974.38511327,0
+BAX.US,D,19850903,000000,3.09997,3.09997,3.04751,3.04751,1347272.5937578,0
+BAX.US,D,19850904,000000,3.04751,3.07364,2.96882,3.02158,2183068.5621424,0
+BAX.US,D,19850905,000000,2.99526,3.02158,2.94309,2.94309,474774.58493613,0
+BAX.US,D,19850906,000000,2.96882,2.99526,2.91697,2.96882,1296813.8804874,0
+BAX.US,D,19850909,000000,3.02158,3.04751,2.91697,3.02158,813776.56969071,0
+BAX.US,D,19850910,000000,3.02158,3.04751,2.94309,2.94309,471569.69801832,0
+BAX.US,D,19850911,000000,2.96882,2.96882,2.91697,2.91697,438082.68654613,0
+BAX.US,D,19850912,000000,2.91697,2.94309,2.86875,2.89044,680287.95854046,0
+BAX.US,D,19850913,000000,2.89044,2.91697,2.73791,2.86875,794969.15734773,0
+BAX.US,D,19850916,000000,2.84301,2.89044,2.8165,2.8165,553677.68380686,0
+BAX.US,D,19850917,000000,2.84301,2.89044,2.8165,2.86875,1266538.8553661,0
+BAX.US,D,19850918,000000,2.86875,2.96882,2.8165,2.8165,633953.00166486,0
+BAX.US,D,19850919,000000,2.84301,2.91697,2.84301,2.91697,924325.89846534,0
+BAX.US,D,19850920,000000,2.89044,2.89044,2.84301,2.86875,722495.10220231,0
+BAX.US,D,19850923,000000,2.89044,2.91697,2.86875,2.91697,661475.47517388,0
+BAX.US,D,19850924,000000,2.91697,2.91697,2.79046,2.8165,1879854.8193716,0
+BAX.US,D,19850925,000000,2.79046,2.8165,2.65973,2.71188,1931223.2742767,0
+BAX.US,D,19850926,000000,2.68595,2.71188,2.63359,2.68595,1518835.4643325,0
+BAX.US,D,19850930,000000,2.63359,2.68595,2.63359,2.65973,1784441.4818506,0
+BAX.US,D,19851001,000000,2.65973,2.76404,2.63359,2.76404,1352320.2906534,0
+BAX.US,D,19851002,000000,2.76404,2.76404,2.58124,2.63359,4502378.2870473,0
+BAX.US,D,19851003,000000,2.63359,2.65973,2.60727,2.65973,2510140.4567659,0
+BAX.US,D,19851004,000000,2.65973,2.68595,2.60727,2.60727,1233512.2928371,0
+BAX.US,D,19851007,000000,2.60727,2.65973,2.60727,2.65973,1618376.6150673,0
+BAX.US,D,19851008,000000,2.68595,2.73791,2.65973,2.73791,1614250.8302631,0
+BAX.US,D,19851009,000000,2.71188,2.76404,2.71188,2.71188,1249564.1109536,0
+BAX.US,D,19851010,000000,2.71188,2.73791,2.68595,2.73791,667442.04154649,0
+BAX.US,D,19851011,000000,2.76404,2.84301,2.73791,2.84301,1702785.8313675,0
+BAX.US,D,19851014,000000,2.84301,2.86875,2.8165,2.86875,1694527.1623258,0
+BAX.US,D,19851015,000000,2.86875,2.86875,2.76404,2.8165,1229382.451214,0
+BAX.US,D,19851016,000000,2.8165,2.84301,2.79046,2.8165,1015155.0306482,0
+BAX.US,D,19851017,000000,2.84301,2.84301,2.79046,2.8165,1058279.0153777,0
+BAX.US,D,19851018,000000,2.84301,2.84301,2.8165,2.84301,1150474.2813195,0
+BAX.US,D,19851021,000000,2.84301,2.84301,2.8165,2.84301,736702.08193163,0
+BAX.US,D,19851022,000000,2.84301,2.84301,2.79046,2.8165,1142682.1464494,0
+BAX.US,D,19851023,000000,2.79046,2.8165,2.79046,2.79046,735793.35450177,0
+BAX.US,D,19851024,000000,2.8165,2.8165,2.76404,2.8165,965616.20105955,0
+BAX.US,D,19851025,000000,2.76404,2.79046,2.71188,2.71188,1222504.1147972,0
+BAX.US,D,19851028,000000,2.73791,2.73791,2.68595,2.71188,1043138.9673052,0
+BAX.US,D,19851029,000000,2.68595,2.71188,2.68595,2.71188,726153.33863033,0
+BAX.US,D,19851030,000000,2.71188,2.71188,2.60727,2.65973,2449588.3781138,0
+BAX.US,D,19851031,000000,2.65973,2.68595,2.63359,2.68595,1956003.3382206,0
+BAX.US,D,19851101,000000,2.68595,2.68595,2.65973,2.68595,1050930.0879706,0
+BAX.US,D,19851104,000000,2.65973,2.68595,2.63359,2.65973,1924350.0088836,0
+BAX.US,D,19851105,000000,2.65973,2.79046,2.63359,2.79046,5312022.9867054,0
+BAX.US,D,19851106,000000,2.79046,2.8165,2.71188,2.76404,1556450.2890186,0
+BAX.US,D,19851107,000000,2.76404,2.76404,2.71188,2.73791,2230775.7380053,0
+BAX.US,D,19851108,000000,2.73791,2.73791,2.71188,2.73791,1934438.3032417,0
+BAX.US,D,19851111,000000,2.73791,2.73791,2.68595,2.71188,2229864.982166,0
+BAX.US,D,19851112,000000,2.71188,2.71188,2.68595,2.71188,6101030.6487041,0
+BAX.US,D,19851113,000000,2.71188,2.79046,2.68595,2.76404,9091918.3420072,0
+BAX.US,D,19851114,000000,2.76404,2.91697,2.73791,2.91697,9160719.9618585,0
+BAX.US,D,19851115,000000,2.91697,3.02158,2.89044,2.96882,6238651.129887,0
+BAX.US,D,19851118,000000,2.96882,2.96882,2.91697,2.94309,3746862.7075445,0
+BAX.US,D,19851119,000000,2.94309,2.94309,2.89044,2.89044,4724863.36245,0
+BAX.US,D,19851120,000000,2.91697,2.91697,2.79046,2.86875,4954216.6322221,0
+BAX.US,D,19851121,000000,2.8165,2.89044,2.8165,2.8165,12321340.90042,0
+BAX.US,D,19851122,000000,2.84301,2.91697,2.8165,2.91697,25541775.300056,0
+BAX.US,D,19851125,000000,2.91697,2.94309,2.8165,2.86875,23550905.631943,0
+BAX.US,D,19851126,000000,2.86875,2.96882,2.86875,2.91697,13706685.725193,0
+BAX.US,D,19851127,000000,2.91697,3.09997,2.91697,3.09997,15059917.78589,0
+BAX.US,D,19851129,000000,3.12599,3.23101,3.12599,3.15213,10137807.832515,0
+BAX.US,D,19851202,000000,3.15213,3.17816,2.91697,3.07364,12032343.265221,0
+BAX.US,D,19851203,000000,3.07364,3.12599,3.02158,3.12599,5357904.5940708,0
+BAX.US,D,19851204,000000,3.15213,3.28276,3.12599,3.28276,15757179.474639,0
+BAX.US,D,19851205,000000,3.28276,3.3093,2.96882,3.23101,6789115.8131384,0
+BAX.US,D,19851206,000000,3.23101,3.25694,3.17816,3.23101,5275330.0741107,0
+BAX.US,D,19851209,000000,3.23101,3.25694,3.17816,3.23101,3865672.7337701,0
+BAX.US,D,19851210,000000,3.25694,3.25694,3.20487,3.25694,3762451.0341036,0
+BAX.US,D,19851211,000000,3.25694,3.33522,3.20487,3.3093,10628646.406025,0
+BAX.US,D,19851212,000000,3.3093,3.33522,3.25694,3.33522,5825798.8141808,0
+BAX.US,D,19851213,000000,3.3093,3.33522,3.15213,3.3093,7110227.2266176,0
+BAX.US,D,19851216,000000,3.3093,3.33522,3.25694,3.33522,4816607.3072911,0
+BAX.US,D,19851217,000000,3.33522,3.33522,3.23101,3.28276,4104670.0762325,0
+BAX.US,D,19851218,000000,3.25694,3.3093,3.17816,3.20487,5183585.1150649,0
+BAX.US,D,19851219,000000,3.12599,3.17816,2.96882,3.12599,9954313.8576048,0
+BAX.US,D,19851220,000000,3.09997,3.15213,3.07364,3.12599,3724381.8457027,0
+BAX.US,D,19851223,000000,3.15213,3.15213,3.07364,3.12599,5784509.5257914,0
+BAX.US,D,19851224,000000,3.12599,3.15213,3.09997,3.15213,1531217.8897691,0
+BAX.US,D,19851226,000000,3.15213,3.17816,3.09997,3.15213,1833976.2546204,0
+BAX.US,D,19851227,000000,3.15213,3.28276,3.09997,3.28276,3656028.5043379,0
+BAX.US,D,19851230,000000,3.25694,3.28276,3.20487,3.23101,2320229.6085868,0
+BAX.US,D,19851231,000000,3.25694,3.28276,3.23101,3.28276,2883087.8735265,0
+BAX.US,D,19860102,000000,3.25694,3.28276,3.23101,3.23101,3087675.2782208,0
+BAX.US,D,19860103,000000,3.25694,3.25694,3.23101,3.25694,2299125.0225511,0
+BAX.US,D,19860106,000000,3.25694,3.25694,3.20487,3.25694,3073913.5343639,0
+BAX.US,D,19860107,000000,3.25694,3.38758,3.23101,3.36145,8362545.9175929,0
+BAX.US,D,19860108,000000,3.38758,3.38758,3.25694,3.25694,5000094.1827685,0
+BAX.US,D,19860109,000000,3.23101,3.3093,3.23101,3.3093,4770730.7709493,0
+BAX.US,D,19860110,000000,3.36145,3.38758,3.3093,3.36145,5000094.1827685,0
+BAX.US,D,19860113,000000,3.38758,3.41371,3.33522,3.41371,3813836.7304888,0
+BAX.US,D,19860114,000000,3.41371,3.43983,3.36145,3.38758,2961525.4524303,0
+BAX.US,D,19860115,000000,3.36145,3.41371,3.36145,3.38758,2651887.7369579,0
+BAX.US,D,19860116,000000,3.41371,3.43983,3.36145,3.41371,2128019.5583054,0
+BAX.US,D,19860117,000000,3.43983,3.43983,3.36145,3.36145,4512473.6808385,0
+BAX.US,D,19860120,000000,3.36145,3.36145,3.3093,3.33522,2084443.2382706,0
+BAX.US,D,19860121,000000,3.33522,3.36145,3.3093,3.36145,1685813.1153645,0
+BAX.US,D,19860122,000000,3.3093,3.36145,3.3093,3.33522,1722501.9711403,0
+BAX.US,D,19860123,000000,3.3093,3.36145,3.3093,3.36145,1835355.5730407,0
+BAX.US,D,19860124,000000,3.36145,3.36145,3.3093,3.36145,2074811.3360368,0
+BAX.US,D,19860127,000000,3.36145,3.36145,3.3093,3.36145,1743151.1792563,0
+BAX.US,D,19860128,000000,3.33522,3.36145,3.28276,3.33522,2378941.9198753,0
+BAX.US,D,19860129,000000,3.33522,3.38758,3.3093,3.36145,4555134.1740105,0
+BAX.US,D,19860130,000000,3.36145,3.36145,3.3093,3.33522,2493626.1612968,0
+BAX.US,D,19860131,000000,3.33522,3.36145,3.3093,3.33522,3035835.2181205,0
+BAX.US,D,19860203,000000,3.3093,3.33522,3.3093,3.33522,1572963.5702831,0
+BAX.US,D,19860204,000000,3.33522,3.33522,3.25694,3.3093,3320245.6053673,0
+BAX.US,D,19860205,000000,3.3093,3.3093,3.20487,3.23101,3448690.5764408,0
+BAX.US,D,19860206,000000,3.20487,3.23101,3.17816,3.23101,2952348.9281164,0
+BAX.US,D,19860207,000000,3.20487,3.23101,3.15213,3.20487,1943613.8133509,0
+BAX.US,D,19860210,000000,3.17816,3.28276,3.17816,3.20487,2479399.9116777,0
+BAX.US,D,19860211,000000,3.23101,3.25694,3.17816,3.25694,2409222.0160203,0
+BAX.US,D,19860212,000000,3.25694,3.25694,3.17816,3.17816,2455096.5239526,0
+BAX.US,D,19860213,000000,3.23101,3.25694,3.20487,3.23101,3864750.821679,0
+BAX.US,D,19860214,000000,3.28276,3.3093,3.23101,3.3093,3093639.816184,0
+BAX.US,D,19860218,000000,3.33522,3.33522,3.3093,3.33522,3542729.6665652,0
+BAX.US,D,19860219,000000,3.33522,3.51852,3.33522,3.51852,9270819.9979418,0
+BAX.US,D,19860220,000000,3.64926,3.80643,3.57088,3.75377,9059806.5921364,0
+BAX.US,D,19860221,000000,3.77991,3.83266,3.64926,3.67559,7706564.3893918,0
+BAX.US,D,19860224,000000,3.70172,3.70172,3.5971,3.70172,3962462.3470974,0
+BAX.US,D,19860225,000000,3.70172,3.75377,3.67559,3.75377,3005557.150385,0
+BAX.US,D,19860226,000000,3.72755,3.75377,3.64926,3.67559,2970697.9199256,0
+BAX.US,D,19860227,000000,3.72755,3.72755,3.64926,3.70172,2637210.1662381,0
+BAX.US,D,19860228,000000,3.70172,3.75377,3.64926,3.72755,3468870.2077711,0
+BAX.US,D,19860303,000000,3.72755,3.75377,3.64926,3.70172,2668398.9898128,0
+BAX.US,D,19860304,000000,3.67559,3.70172,3.5971,3.62264,1881686.4730974,0
+BAX.US,D,19860305,000000,3.57088,3.5971,3.51852,3.57088,2495918.2639658,0
+BAX.US,D,19860306,000000,3.5971,3.64926,3.57088,3.64926,2735830.4190864,0
+BAX.US,D,19860307,000000,3.64926,3.70172,3.62264,3.67559,2206467.2792566,0
+BAX.US,D,19860310,000000,3.64926,3.72755,3.62264,3.72755,3811536.5141821,0
+BAX.US,D,19860311,000000,3.72755,3.72755,3.64926,3.72755,5321205.5962477,0
+BAX.US,D,19860312,000000,3.72755,3.80643,3.70172,3.75377,8018497.2501475,0
+BAX.US,D,19860313,000000,3.77991,3.88452,3.72755,3.88452,4724863.36245,0
+BAX.US,D,19860314,000000,3.91074,4.06348,3.88452,4.01566,5596435.4023616,0
+BAX.US,D,19860317,000000,3.96291,4.01566,3.91074,3.93698,2783081.2028249,0
+BAX.US,D,19860318,000000,3.93698,4.01566,3.93698,4.01566,3045469.1487636,0
+BAX.US,D,19860319,000000,4.01566,4.08961,3.98923,4.06348,5183585.1150649,0
+BAX.US,D,19860320,000000,4.08961,4.11555,3.98923,4.01566,3842278.0734749,0
+BAX.US,D,19860321,000000,4.03734,4.06348,3.85859,3.93698,4297790.8823532,0
+BAX.US,D,19860324,000000,3.96291,3.98923,3.91074,3.96291,3506951.5666286,0
+BAX.US,D,19860325,000000,3.93698,3.96291,3.91074,3.96291,2076187.611843,0
+BAX.US,D,19860326,000000,3.96291,3.96291,3.85859,3.85859,2472528.6746941,0
+BAX.US,D,19860327,000000,3.88452,3.88452,3.83266,3.85859,2459678.7008813,0
+BAX.US,D,19860331,000000,3.85859,3.88452,3.77991,3.77991,1681225.8674122,0
+BAX.US,D,19860401,000000,3.77991,3.83266,3.75377,3.77991,5504694.5001347,0
+BAX.US,D,19860402,000000,3.77991,3.85859,3.75377,3.85859,3997321.5775569,0
+BAX.US,D,19860403,000000,3.88452,3.96291,3.83266,3.85859,4954216.6322221,0
+BAX.US,D,19860404,000000,3.85859,3.91074,3.77991,3.80643,2678028.8636371,0
+BAX.US,D,19860407,000000,3.80643,3.88452,3.80643,3.88452,2219768.5741702,0
+BAX.US,D,19860408,000000,3.93698,3.93698,3.88452,3.91074,3038590.812347,0
+BAX.US,D,19860409,000000,3.96291,4.01566,3.91074,3.93698,3260611.3819875,0
+BAX.US,D,19860410,000000,3.96291,3.98923,3.85859,3.93698,1944528.6260091,0
+BAX.US,D,19860411,000000,3.91074,3.93698,3.85859,3.91074,1352320.2906534,0
+BAX.US,D,19860414,000000,3.93698,3.96291,3.91074,3.96291,1563789.0743784,0
+BAX.US,D,19860415,000000,3.96291,3.96291,3.88452,3.91074,1279839.136075,0
+BAX.US,D,19860416,000000,3.88452,4.08961,3.88452,4.08961,4816607.3072911,0
+BAX.US,D,19860417,000000,4.08961,4.11555,4.03734,4.06348,5504694.5001347,0
+BAX.US,D,19860418,000000,4.03734,4.06348,3.91074,4.01566,1306440.7116975,0
+BAX.US,D,19860421,000000,4.03734,4.11555,4.01566,4.06348,1851408.4053618,0
+BAX.US,D,19860422,000000,4.08961,4.11555,4.01566,4.03734,2273894.6517111,0
+BAX.US,D,19860423,000000,4.01566,4.01566,3.80643,3.88452,3419331.3781824,0
+BAX.US,D,19860424,000000,3.91074,4.01566,3.91074,3.96291,2400958.2759549,0
+BAX.US,D,19860425,000000,4.01566,4.06348,3.98923,4.03734,1865634.6549809,0
+BAX.US,D,19860428,000000,4.03734,4.03734,3.91074,3.96291,1280304.6560418,0
+BAX.US,D,19860429,000000,4.01566,4.01566,3.85859,3.93698,1331220.7756414,0
+BAX.US,D,19860430,000000,3.91074,3.93698,3.85859,3.91074,3002809.6697963,0
+BAX.US,D,19860501,000000,3.91074,3.91074,3.80643,3.88452,1666547.2824877,0
+BAX.US,D,19860502,000000,3.91074,3.93698,3.80643,3.85859,2074349.8728888,0
+BAX.US,D,19860505,000000,3.80643,3.93698,3.77991,3.91074,1773434.3180155,0
+BAX.US,D,19860506,000000,3.91074,3.96291,3.88452,3.93698,2378025.0788076,0
+BAX.US,D,19860507,000000,3.91074,3.96291,3.88452,3.96291,1578930.1366557,0
+BAX.US,D,19860508,000000,3.96291,4.03734,3.93698,3.96291,2904642.7664582,0
+BAX.US,D,19860509,000000,3.98923,4.01566,3.93698,4.01566,1633510.5779115,0
+BAX.US,D,19860512,000000,4.01566,4.08961,3.98923,4.08961,2780782.0007227,0
+BAX.US,D,19860513,000000,4.08961,4.24648,4.06348,4.22035,8702006.3228813,0
+BAX.US,D,19860514,000000,4.24648,4.29873,4.19451,4.24648,6582697.768923,0
+BAX.US,D,19860515,000000,4.24648,4.24648,4.11555,4.14186,2721151.8341619,0
+BAX.US,D,19860516,000000,4.11555,4.14186,4.01566,4.01566,2799592.4556799,0
+BAX.US,D,19860519,000000,4.01566,4.03734,3.93698,3.96291,1978934.5069584,0
+BAX.US,D,19860520,000000,3.96291,4.11555,3.93698,4.06348,2428031.4567726,0
+BAX.US,D,19860521,000000,4.08961,4.11555,4.03734,4.03734,2353255.156911,0
+BAX.US,D,19860522,000000,4.03734,4.24648,4.01566,4.19451,3843190.8577237,0
+BAX.US,D,19860523,000000,4.22035,4.29873,4.01566,4.24648,3272998.8784476,0
+BAX.US,D,19860527,000000,4.29873,4.32487,4.19451,4.32487,3732180.065801,0
+BAX.US,D,19860528,000000,4.37762,4.42958,4.32487,4.40355,8614841.5123547,0
+BAX.US,D,19860529,000000,4.37762,4.37762,4.29873,4.3509,2673903.0788328,0
+BAX.US,D,19860530,000000,4.32487,4.37762,4.19451,4.22035,3638592.2967775,0
+BAX.US,D,19860602,000000,4.1681,4.22035,4.14186,4.14186,2488123.0864815,0
+BAX.US,D,19860603,000000,4.1681,4.19451,4.08961,4.1681,2150043.0138182,0
+BAX.US,D,19860604,000000,4.24648,4.32487,4.14186,4.22035,2531239.971778,0
+BAX.US,D,19860605,000000,4.22035,4.2729,4.19451,4.2729,2022518.9406311,0
+BAX.US,D,19860606,000000,4.2729,4.32487,4.24648,4.24648,1708289.9203874,0
+BAX.US,D,19860609,000000,4.22035,4.24648,4.08961,4.08961,2289494.1345222,0
+BAX.US,D,19860610,000000,4.06348,4.08961,3.98923,4.06348,2606014.2432302,0
+BAX.US,D,19860611,000000,4.06348,4.08961,4.01566,4.08961,1475720.6074456,0
+BAX.US,D,19860612,000000,4.06348,4.08961,4.01566,4.06348,1115616.0650648,0
+BAX.US,D,19860613,000000,4.06348,4.22035,4.04159,4.1681,2906023.0990833,0
+BAX.US,D,19860616,000000,4.22035,4.24648,4.14186,4.1681,1817925.4507086,0
+BAX.US,D,19860617,000000,4.1681,4.1681,4.11555,4.1681,1755996.0820455,0
+BAX.US,D,19860618,000000,4.11555,4.14186,4.08961,4.11555,1516088.9979486,0
+BAX.US,D,19860619,000000,4.08961,4.11555,4.04159,4.04159,1989489.335488,0
+BAX.US,D,19860620,000000,4.04159,4.04159,3.98923,4.01566,2450967.6965341,0
+BAX.US,D,19860623,000000,4.01566,4.01566,3.88452,3.91074,4281738.0500319,0
+BAX.US,D,19860624,000000,3.93698,4.01566,3.91074,3.96291,2463811.5851187,0
+BAX.US,D,19860625,000000,3.96291,4.04159,3.96291,3.98923,2706931.6697712,0
+BAX.US,D,19860626,000000,3.98923,4.01566,3.93698,3.98923,1364242.2671467,0
+BAX.US,D,19860627,000000,3.98923,4.01566,3.91074,3.93698,1679843.5063777,0
+BAX.US,D,19860630,000000,3.93698,3.93698,3.91074,3.93698,10179096.1067,0
+BAX.US,D,19860701,000000,3.88452,3.93698,3.80643,3.85859,3350520.6304885,0
+BAX.US,D,19860702,000000,3.85859,3.91074,3.72755,3.91074,4375773.0833373,0
+BAX.US,D,19860703,000000,3.91074,3.91074,3.83266,3.85859,1975262.0716643,0
+BAX.US,D,19860707,000000,3.85859,3.91074,3.67559,3.67559,3712462.9118235,0
+BAX.US,D,19860708,000000,3.62264,3.67559,3.46637,3.64926,6968026.5969154,0
+BAX.US,D,19860709,000000,3.70172,3.77991,3.67559,3.72755,5917539.7164078,0
+BAX.US,D,19860710,000000,3.72755,3.80643,3.70172,3.77991,2843172.8325337,0
+BAX.US,D,19860711,000000,3.77991,3.80643,3.72755,3.72755,1462421.3409414,0
+BAX.US,D,19860714,000000,3.72755,3.77991,3.64926,3.72755,2367937.7986543,0
+BAX.US,D,19860715,000000,3.70172,3.75377,3.67559,3.72755,3082170.1749961,0
+BAX.US,D,19860716,000000,3.70172,3.77991,3.70172,3.75377,4587246.938086,0
+BAX.US,D,19860717,000000,3.75377,3.80643,3.75377,3.77991,1426630.0563436,0
+BAX.US,D,19860718,000000,3.80643,3.80643,3.72755,3.80643,2408304.160748,0
+BAX.US,D,19860721,000000,3.77991,3.80643,3.75377,3.75377,736253.80344502,0
+BAX.US,D,19860722,000000,3.77991,3.80643,3.75377,3.77991,1405989.97607,0
+BAX.US,D,19860723,000000,3.83266,3.83266,3.80643,3.80643,2078017.2371594,0
+BAX.US,D,19860724,000000,3.80643,3.83266,3.70172,3.72755,5711113.5585547,0
+BAX.US,D,19860725,000000,3.72755,3.80643,3.70172,3.80643,2226644.8821774,0
+BAX.US,D,19860728,000000,3.80643,3.85859,3.72755,3.77991,1611501.3212649,0
+BAX.US,D,19860729,000000,3.77991,3.80643,3.75377,3.75377,1278003.4255303,0
+BAX.US,D,19860730,000000,3.77991,3.85859,3.70172,3.83266,2049581.9794016,0
+BAX.US,D,19860731,000000,3.80643,3.83266,3.77991,3.80643,1079381.5730039,0
+BAX.US,D,19860801,000000,3.77991,3.91074,3.77991,3.91074,2758314.3235423,0
+BAX.US,D,19860804,000000,3.88452,4.04159,3.85859,3.93698,3053723.7609865,0
+BAX.US,D,19860805,000000,3.96291,4.01566,3.93698,3.93698,1863339.5096977,0
+BAX.US,D,19860806,000000,3.96291,4.06348,3.83266,4.06348,2953264.7549793,0
+BAX.US,D,19860807,000000,4.04159,4.08961,3.85859,4.04159,2389952.1263246,0
+BAX.US,D,19860808,000000,4.04159,4.08961,3.93698,3.96291,5339549.5170334,0
+BAX.US,D,19860811,000000,3.96291,4.01566,3.88452,4.01566,7367110.0693317,0
+BAX.US,D,19860812,000000,4.01566,4.01566,3.96291,3.98923,4335401.6502202,0
+BAX.US,D,19860813,000000,3.98923,3.98923,3.77991,3.96291,2739045.4480514,0
+BAX.US,D,19860814,000000,3.96291,3.96291,3.91074,3.93698,1933981.9111173,0
+BAX.US,D,19860815,000000,3.93698,3.96291,3.83266,3.88452,1616078.42717,0
+BAX.US,D,19860818,000000,3.85859,3.88452,3.80643,3.83266,2019307.9684849,0
+BAX.US,D,19860819,000000,3.85859,3.85859,3.72755,3.75377,3133999.0788444,0
+BAX.US,D,19860820,000000,3.75377,3.83266,3.75377,3.77991,2495918.2639658,0
+BAX.US,D,19860821,000000,3.80643,3.83266,3.77991,3.83266,2128939.4419873,0
+BAX.US,D,19860822,000000,3.80643,3.83266,3.75377,3.75377,2671604.8909354,0
+BAX.US,D,19860825,000000,3.75377,3.77991,3.70172,3.72755,2491333.044423,0
+BAX.US,D,19860826,000000,3.72755,3.85859,3.72755,3.83266,1349103.233279,0
+BAX.US,D,19860827,000000,3.91074,3.91074,3.75377,3.75377,2327104.9023893,0
+BAX.US,D,19860828,000000,3.75377,3.75377,3.67559,3.67559,2630324.7303884,0
+BAX.US,D,19860829,000000,3.72755,3.75377,3.64926,3.67559,1787193.0192581,0
+BAX.US,D,19860902,000000,3.67559,3.77991,3.67559,3.72755,3160610.7965142,0
+BAX.US,D,19860903,000000,3.70172,3.72755,3.57088,3.67559,3677590.4967027,0
+BAX.US,D,19860904,000000,3.67559,3.80643,3.67559,3.77991,2926659.1225379,0
+BAX.US,D,19860905,000000,3.80643,3.83266,3.67559,3.75377,2050491.7210361,0
+BAX.US,D,19860908,000000,3.70172,3.72755,3.64926,3.67559,2992722.389643,0
+BAX.US,D,19860909,000000,3.5971,3.72755,3.54455,3.5971,3311074.1520769,0
+BAX.US,D,19860910,000000,3.62264,3.62264,3.57088,3.57088,2940419.8521901,0
+BAX.US,D,19860911,000000,3.51852,3.51852,3.38758,3.41371,3638143.0040862,0
+BAX.US,D,19860912,000000,3.36145,3.38758,3.20487,3.36145,8990994.8302379,0
+BAX.US,D,19860915,000000,3.38758,3.41371,3.3093,3.33522,1994070.4982119,0
+BAX.US,D,19860916,000000,3.33522,3.33522,3.23101,3.28276,1676636.5910505,0
+BAX.US,D,19860917,000000,3.33522,3.36145,3.25694,3.28276,2270223.2306218,0
+BAX.US,D,19860918,000000,3.25694,3.33522,3.23101,3.25694,1516088.9979486,0
+BAX.US,D,19860919,000000,3.28276,3.3093,3.23101,3.3093,2134907.0225646,0
+BAX.US,D,19860922,000000,3.3093,3.33522,3.25694,3.3093,1357830.4649016,0
+BAX.US,D,19860923,000000,3.3093,3.3093,3.25694,3.28276,2418394.4835154,0
+BAX.US,D,19860924,000000,3.3093,3.41371,3.28276,3.36145,2003708.4856739,0
+BAX.US,D,19860925,000000,3.36145,3.41371,3.25694,3.28276,1959212.2819572,0
+BAX.US,D,19860926,000000,3.3093,3.3093,3.23101,3.23101,3664289.2017891,0
+BAX.US,D,19860929,000000,3.28276,3.28276,3.23101,3.25694,3298224.178264,0
+BAX.US,D,19860930,000000,3.25694,3.36145,3.25694,3.3093,1335344.5320363,0
+BAX.US,D,19861001,000000,3.33522,3.49239,3.3093,3.43983,2188115.2448333,0
+BAX.US,D,19861002,000000,3.46637,3.46637,3.36145,3.38758,775240.84711825,0
+BAX.US,D,19861003,000000,3.41371,3.43983,3.33522,3.38758,1243603.6298094,0
+BAX.US,D,19861006,000000,3.38758,3.43983,3.36145,3.36145,1485805.8591895,0
+BAX.US,D,19861007,000000,3.36145,3.38758,3.28276,3.3093,1062403.7859773,0
+BAX.US,D,19861008,000000,3.28276,3.38758,3.28276,3.33522,1028003.9902564,0
+BAX.US,D,19861009,000000,3.38758,3.46637,3.36145,3.43983,1350027.1737796,0
+BAX.US,D,19861010,000000,3.43983,3.43983,3.38758,3.38758,725245.62540519,0
+BAX.US,D,19861013,000000,3.41371,3.41371,3.33522,3.38758,364228.29877566,0
+BAX.US,D,19861014,000000,3.54455,3.62264,3.51852,3.57088,4413386.8938186,0
+BAX.US,D,19861015,000000,3.64926,3.85859,3.57088,3.83266,9128612.2688066,0
+BAX.US,D,19861016,000000,3.85859,3.85859,3.72755,3.77991,4633116.3749947,0
+BAX.US,D,19861017,000000,3.72755,3.75377,3.70172,3.75377,1586271.9646297,0
+BAX.US,D,19861020,000000,3.70172,3.70172,3.64926,3.67559,1659659.8182285,0
+BAX.US,D,19861021,000000,3.67559,3.72755,3.57088,3.62264,1921594.4146571,0
+BAX.US,D,19861022,000000,3.5971,3.67559,3.5971,3.64926,2375728.9193197,0
+BAX.US,D,19861023,000000,3.62264,3.85859,3.62264,3.77991,4862477.7584046,0
+BAX.US,D,19861024,000000,3.83266,3.85859,3.77991,3.80643,3449604.3748943,0
+BAX.US,D,19861027,000000,3.80643,3.91074,3.77991,3.88452,2356006.6943186,0
+BAX.US,D,19861028,000000,3.88452,3.88452,3.80643,3.83266,2113804.4649384,0
+BAX.US,D,19861029,000000,3.83266,3.93698,3.83266,3.91074,2010128.4015568,0
+BAX.US,D,19861030,000000,3.96291,3.98923,3.88452,3.93698,3685390.7452106,0
+BAX.US,D,19861031,000000,3.88452,3.93698,3.88452,3.93698,1493604.0792879,0
+BAX.US,D,19861103,000000,3.91074,3.93698,3.85859,3.93698,1529843.6423725,0
+BAX.US,D,19861104,000000,3.88452,3.93698,3.85859,3.88452,2242701.7713175,0
+BAX.US,D,19861105,000000,3.83266,3.91074,3.77991,3.77991,1966090.6183739,0
+BAX.US,D,19861106,000000,3.77991,3.83266,3.75377,3.80643,1633980.1546973,0
+BAX.US,D,19861107,000000,3.80643,3.91074,3.77991,3.88452,1581220.2109153,0
+BAX.US,D,19861110,000000,3.85859,3.88452,3.80643,3.88452,1283050.1082211,0
+BAX.US,D,19861111,000000,3.85859,3.88452,3.83266,3.88452,1051396.6221422,0
+BAX.US,D,19861112,000000,3.85859,3.91074,3.83266,3.85859,1499105.1256936,0
+BAX.US,D,19861113,000000,3.85859,3.88452,3.80643,3.85859,1637186.0558198,0
+BAX.US,D,19861114,000000,3.83266,3.88452,3.80643,3.88452,1418838.9356782,0
+BAX.US,D,19861117,000000,3.77991,3.83266,3.75377,3.77991,977081.78542848,0
+BAX.US,D,19861118,000000,3.80643,3.83266,3.62264,3.75377,2434913.8500082,0
+BAX.US,D,19861119,000000,3.67559,3.72755,3.62264,3.70172,1613789.3671151,0
+BAX.US,D,19861120,000000,3.70172,3.75377,3.67559,3.75377,1971599.7784174,0
+BAX.US,D,19861121,000000,3.75377,3.77991,3.67559,3.70172,3094093.1656941,0
+BAX.US,D,19861124,000000,3.72755,3.75377,3.70172,3.75377,1344522.070555,0
+BAX.US,D,19861125,000000,3.72755,3.88452,3.70172,3.83266,1786278.2066,0
+BAX.US,D,19861126,000000,3.77991,3.85859,3.77991,3.83266,1743151.1792563,0
+BAX.US,D,19861128,000000,3.85859,3.85859,3.80643,3.85859,1181212.7979984,0
+BAX.US,D,19861201,000000,3.88452,3.91074,3.80643,3.91074,2720692.3994233,0
+BAX.US,D,19861202,000000,3.91074,4.04159,3.91074,4.01566,6376267.554251,0
+BAX.US,D,19861203,000000,4.06348,4.19451,3.98923,4.11555,9495591.0907852,0
+BAX.US,D,19861204,000000,4.22035,4.29873,4.1681,4.22035,10091933.324583,0
+BAX.US,D,19861205,000000,4.24648,4.24648,4.14186,4.1681,4770730.7709493,0
+BAX.US,D,19861208,000000,4.19451,4.2729,4.06348,4.19451,4862477.7584046,0
+BAX.US,D,19861209,000000,4.22035,4.24648,4.1681,4.22035,5091836.0992003,0
+BAX.US,D,19861210,000000,4.24648,4.29873,4.22035,4.2729,4329900.6038144,0
+BAX.US,D,19861211,000000,4.24648,4.24648,4.11555,4.11555,3443192.5726492,0
+BAX.US,D,19861212,000000,4.11555,4.1681,4.06348,4.1681,3669791.2623995,0
+BAX.US,D,19861215,000000,4.14186,4.24648,4.14186,4.22035,5963415.2385449,0
+BAX.US,D,19861216,000000,4.24648,4.2729,4.22035,4.2729,4633116.3749947,0
+BAX.US,D,19861217,000000,4.22035,4.2729,4.1681,4.1681,2950978.7375386,0
+BAX.US,D,19861218,000000,4.1681,4.19451,4.08961,4.14186,2050041.4141401,0
+BAX.US,D,19861219,000000,4.11555,4.1681,4.04159,4.1681,5229460.637202,0
+BAX.US,D,19861222,000000,4.11555,4.1681,4.08961,4.14186,2757851.8461896,0
+BAX.US,D,19861223,000000,4.14186,4.1681,4.11555,4.11555,3164740.6381374,0
+BAX.US,D,19861224,000000,4.11555,4.14186,4.08961,4.08961,858731.19394127,0
+BAX.US,D,19861226,000000,4.11555,4.14186,4.08961,4.08961,384874.46427749,0
+BAX.US,D,19861229,000000,4.11555,4.14186,4.06348,4.08961,1898659.1891003,0
+BAX.US,D,19861230,000000,4.11555,4.14186,4.06348,4.11555,2716564.5862096,0
+BAX.US,D,19861231,000000,4.08961,4.11555,3.98923,4.01566,2205546.38137,0
+BAX.US,D,19870102,000000,4.06348,4.1681,3.96291,3.96291,1373416.7630513,0
+BAX.US,D,19870105,000000,4.1681,4.2729,4.1681,4.24648,5091836.0992003,0
+BAX.US,D,19870106,000000,4.2729,4.40355,4.24648,4.3509,9220359.2562619,0
+BAX.US,D,19870107,000000,4.37762,4.40355,4.32487,4.37762,2578032.3349827,0
+BAX.US,D,19870108,000000,4.37762,4.48194,4.3509,4.48194,4222100.784038,0
+BAX.US,D,19870109,000000,4.4558,4.66503,4.42958,4.61248,6284520.5667958,0
+BAX.US,D,19870112,000000,4.58674,4.61248,4.4558,4.53419,4028977.949508,0
+BAX.US,D,19870113,000000,4.50806,4.63921,4.48194,4.63921,4316132.7747293,0
+BAX.US,D,19870114,000000,4.63921,4.79598,4.61248,4.74342,7018484.2959812,0
+BAX.US,D,19870115,000000,4.71739,4.77024,4.56082,4.58674,7431336.6116873,0
+BAX.US,D,19870116,000000,4.53419,4.63921,4.37762,4.53419,5458814.9211787,0
+BAX.US,D,19870119,000000,4.53419,4.69116,4.48194,4.69116,3273921.8047435,0
+BAX.US,D,19870120,000000,4.69116,4.71739,4.58674,4.63921,3914753.1428251,0
+BAX.US,D,19870121,000000,4.58674,4.66503,4.56082,4.61248,2396833.5053554,0
+BAX.US,D,19870122,000000,4.58674,4.63921,4.56082,4.61248,3032626.2743838,0
+BAX.US,D,19870123,000000,4.61248,4.87367,4.58674,4.66503,10871766.490677,0
+BAX.US,D,19870126,000000,4.58674,4.69116,4.56082,4.63921,2037661.0171131,0
+BAX.US,D,19870127,000000,4.61248,4.79598,4.61248,4.77024,2675283.4114578,0
+BAX.US,D,19870128,000000,4.79598,4.82219,4.69116,4.79598,2825280.2328489,0
+BAX.US,D,19870129,000000,4.77024,4.82219,4.74342,4.77024,3529428.3716516,0
+BAX.US,D,19870130,000000,4.77024,4.79598,4.66503,4.77024,1987191.1475906,0
+BAX.US,D,19870202,000000,4.77024,4.87367,4.77024,4.82219,2277106.638062,0
+BAX.US,D,19870203,000000,4.82219,4.84853,4.77024,4.77024,1762414.9837236,0
+BAX.US,D,19870204,000000,4.79598,4.92672,4.79598,4.92672,5000094.1827685,0
+BAX.US,D,19870205,000000,4.97996,4.97996,4.79598,4.90098,5550564.9512481,0
+BAX.US,D,19870206,000000,4.95255,5.0045,4.92672,5.0045,3257402.4382508,0
+BAX.US,D,19870209,000000,4.95255,4.97996,4.87367,4.87367,2400958.2759549,0
+BAX.US,D,19870210,000000,4.84853,4.95255,4.79598,4.84853,3142259.7762956,0
+BAX.US,D,19870211,000000,4.84853,5.08359,4.82219,5.0045,4633116.3749947,0
+BAX.US,D,19870212,000000,5.11011,5.23632,5.05687,5.16237,6422142.0621834,0
+BAX.US,D,19870213,000000,5.11011,5.28867,5.11011,5.28867,5367073.0047471,0
+BAX.US,D,19870217,000000,5.31441,5.41942,4.90098,5.41942,6559751.3871143,0
+BAX.US,D,19870218,000000,5.41942,5.44554,5.21018,5.34044,4770730.7709493,0
+BAX.US,D,19870219,000000,5.26216,5.31441,5.16237,5.18811,3969797.0756384,0
+BAX.US,D,19870220,000000,5.18811,5.28867,5.16237,5.28867,4238152.6021544,0
+BAX.US,D,19870223,000000,5.26216,5.28867,4.97996,5.16237,3584474.3328743,0
+BAX.US,D,19870224,000000,5.18811,5.21018,5.05687,5.16237,2995011.4496979,0
+BAX.US,D,19870225,000000,5.16237,5.31441,5.13575,5.23632,3018870.6157553,0
+BAX.US,D,19870226,000000,5.21018,5.28867,5.05687,5.18811,2177098.9531557,0
+BAX.US,D,19870227,000000,5.18811,5.26216,5.18811,5.18811,1888113.4884133,0
+BAX.US,D,19870302,000000,5.16237,5.21018,5.05687,5.13575,3009692.0630318,0
+BAX.US,D,19870303,000000,5.08359,5.16237,5.0045,5.11011,3065650.8085033,0
+BAX.US,D,19870304,000000,5.13575,5.23632,5.11011,5.18811,2295462.7293042,0
+BAX.US,D,19870305,000000,5.28867,5.31441,5.21018,5.26216,2299581.4146755,0
+BAX.US,D,19870306,000000,5.21018,5.26216,5.18811,5.21018,2045451.1235737,0
+BAX.US,D,19870309,000000,5.21018,5.21018,5.05687,5.13575,1285806.7166523,0
+BAX.US,D,19870310,000000,5.03182,5.21018,5.03182,5.16237,3191802.6627031,0
+BAX.US,D,19870311,000000,5.21018,5.23632,5.08359,5.21018,1910588.2650267,0
+BAX.US,D,19870312,000000,5.21018,5.21018,5.08359,5.13575,1783058.1066113,0
+BAX.US,D,19870313,000000,5.21018,5.31441,5.18811,5.28867,2788583.2634353,0
+BAX.US,D,19870316,000000,5.26216,5.28867,5.11011,5.11011,1739022.3518378,0
+BAX.US,D,19870317,000000,5.13575,5.23632,5.11011,5.21018,1986274.306523,0
+BAX.US,D,19870318,000000,5.26216,5.28867,5.18811,5.28867,2393624.5616186,0
+BAX.US,D,19870319,000000,5.21018,5.26216,5.16237,5.21018,2489498.348083,0
+BAX.US,D,19870320,000000,5.18811,5.28867,5.18811,5.28867,3075288.7959653,0
+BAX.US,D,19870323,000000,5.31441,5.41942,5.26216,5.41942,4167054.8228152,0
+BAX.US,D,19870324,000000,5.28867,5.31441,5.16237,5.21018,7293712.0736856,0
+BAX.US,D,19870325,000000,5.13575,5.18811,5.05687,5.16237,8394658.6816684,0
+BAX.US,D,19870326,000000,5.18811,5.23632,5.05687,5.08359,4553292.3782375,0
+BAX.US,D,19870327,000000,5.08359,5.36725,4.84853,4.95255,6880863.8147983,0
+BAX.US,D,19870330,000000,4.63921,4.95255,4.63921,4.92672,5412950.5552936,0
+BAX.US,D,19870331,000000,5.0045,5.11011,4.95255,5.08359,3610163.1242481,0
+BAX.US,D,19870401,000000,5.0045,5.05687,4.92672,4.97996,2516099.9237055,0
+BAX.US,D,19870402,000000,5.03182,5.13575,5.0045,5.13575,8720346.186848,0
+BAX.US,D,19870403,000000,5.13575,5.18811,5.11011,5.18811,6055159.1833859,0
+BAX.US,D,19870406,000000,5.21018,5.21018,5.08359,5.08359,3003265.0477159,0
+BAX.US,D,19870407,000000,5.08359,5.16237,5.03182,5.05687,3048683.1635239,0
+BAX.US,D,19870408,000000,5.11011,5.13575,5.05687,5.08359,5458814.9211787,0
+BAX.US,D,19870409,000000,5.08359,5.18811,5.03182,5.05687,3226660.8789579,0
+BAX.US,D,19870410,000000,5.0045,5.11011,5.0045,5.05687,1487643.5981437,0
+BAX.US,D,19870413,000000,5.03182,5.08359,4.87367,4.90098,2267474.7358283,0
+BAX.US,D,19870414,000000,4.71739,4.84853,4.61248,4.77024,7614824.5013695,0
+BAX.US,D,19870415,000000,4.82219,4.84853,4.74342,4.77024,4326691.6600778,0
+BAX.US,D,19870416,000000,4.82219,4.84853,4.74342,4.74342,3072083.9090475,0
+BAX.US,D,19870420,000000,4.84853,4.87367,4.74342,4.79598,1949122.9733944,0
+BAX.US,D,19870421,000000,4.77024,5.34044,4.69116,5.21018,6834994.3778895,0
+BAX.US,D,19870422,000000,5.18811,5.21018,5.03182,5.05687,3573466.1548345,0
+BAX.US,D,19870423,000000,5.11011,5.16237,4.95255,5.13575,2808308.5310507,0
+BAX.US,D,19870424,000000,5.05687,5.18811,5.03182,5.16237,2692257.1416655,0
+BAX.US,D,19870427,000000,5.11011,5.39359,4.90098,5.05687,2518853.4895226,0
+BAX.US,D,19870428,000000,5.0045,5.16237,5.0045,5.08359,2586749.4245581,0
+BAX.US,D,19870429,000000,5.11011,5.26216,5.08359,5.18811,4633116.3749947,0
+BAX.US,D,19870430,000000,5.18811,5.31441,5.13575,5.28867,3819795.1832237,0
+BAX.US,D,19870501,000000,5.23632,5.31441,5.18811,5.21018,1680765.4184689,0
+BAX.US,D,19870504,000000,5.18811,5.21018,5.03182,5.13575,1442230.5533593,0
+BAX.US,D,19870505,000000,5.18811,5.28867,5.13575,5.28867,2496836.1192381,0
+BAX.US,D,19870506,000000,5.28867,5.31441,5.21018,5.23632,2644088.5026547,0
+BAX.US,D,19870507,000000,5.11011,5.23632,4.79598,5.11011,3197316.8937702,0
+BAX.US,D,19870508,000000,5.11011,5.18811,5.0045,5.18811,2270223.2306218,0
+BAX.US,D,19870511,000000,5.21018,5.26216,4.77024,4.90098,11651599.656771,0
+BAX.US,D,19870512,000000,4.97996,5.05687,4.95255,5.03182,3022993.3579454,0
+BAX.US,D,19870513,000000,5.03182,5.03182,4.77024,4.84853,4678984.7976988,0
+BAX.US,D,19870514,000000,4.87367,4.90098,4.79598,4.84853,3563375.8320669,0
+BAX.US,D,19870515,000000,4.82219,4.87367,4.69116,4.82219,3435846.6878563,0
+BAX.US,D,19870518,000000,4.79598,4.82219,4.69116,4.77024,3991820.5311511,0
+BAX.US,D,19870519,000000,4.82219,4.84853,4.50806,4.56082,4526690.802615,0
+BAX.US,D,19870520,000000,4.4558,4.66503,4.37762,4.58674,4501002.0112412,0
+BAX.US,D,19870521,000000,4.69116,4.74342,4.63921,4.66503,2063801.1295876,0
+BAX.US,D,19870522,000000,4.66503,4.74342,4.63921,4.66503,1505073.7204757,0
+BAX.US,D,19870526,000000,4.71739,4.79598,4.69116,4.79598,1819302.7407194,0
+BAX.US,D,19870527,000000,4.79598,4.82219,4.63921,4.71739,4908351.2521322,0
+BAX.US,D,19870528,000000,4.74342,4.74342,4.66503,4.71739,1416537.7051666,0
+BAX.US,D,19870529,000000,4.77024,4.84853,4.74342,4.77024,2439498.0553463,0
+BAX.US,D,19870601,000000,4.79598,4.82219,4.74342,4.77024,2223433.9100313,0
+BAX.US,D,19870602,000000,4.77024,4.79598,4.63921,4.66503,2301417.1252201,0
+BAX.US,D,19870603,000000,4.69116,4.77024,4.66503,4.74342,2878034.0914027,0
+BAX.US,D,19870604,000000,4.74342,4.82219,4.71739,4.77024,2644088.5026547,0
+BAX.US,D,19870605,000000,4.77024,4.79598,4.74342,4.74342,2218852.7473073,0
+BAX.US,D,19870608,000000,4.74342,4.90098,4.66503,4.87367,2577110.4228915,0
+BAX.US,D,19870609,000000,4.84853,4.90098,4.79598,4.84853,1588557.9820704,0
+BAX.US,D,19870610,000000,4.84853,4.90098,4.79598,4.84853,2205091.0034504,0
+BAX.US,D,19870611,000000,4.82219,4.90098,4.77024,4.77024,2363346.4938831,0
+BAX.US,D,19870612,000000,4.82219,4.84853,4.77024,4.82219,2130318.7604076,0
+BAX.US,D,19870615,000000,4.82219,4.95255,4.79598,4.84853,2197753.2322952,0
+BAX.US,D,19870616,000000,4.82219,4.84853,4.71739,4.84853,2812435.3300597,0
+BAX.US,D,19870617,000000,4.84853,4.84853,4.77024,4.79598,1921135.9941233,0
+BAX.US,D,19870618,000000,4.77024,4.87367,4.74342,4.87367,1725721.0569242,0
+BAX.US,D,19870619,000000,4.87367,4.90098,4.79598,4.87367,4114756.3421812,0
+BAX.US,D,19870622,000000,4.90098,5.03182,4.84853,5.03182,4320262.6163525,0
+BAX.US,D,19870623,000000,5.03182,5.11011,5.0045,5.0045,4285406.4285072,0
+BAX.US,D,19870624,000000,5.05687,5.23632,5.05687,5.13575,7201970.157254,0
+BAX.US,D,19870625,000000,5.16237,5.18811,4.58674,5.03182,5000094.1827685,0
+BAX.US,D,19870626,000000,5.03182,5.13575,4.97996,5.08359,3496403.837532,0
+BAX.US,D,19870629,000000,5.08359,5.16237,5.08359,5.13575,1935358.1869234,0
+BAX.US,D,19870630,000000,5.13575,5.13575,5.0045,5.08359,3933555.4841444,0
+BAX.US,D,19870701,000000,5.03182,5.08359,5.0045,5.03182,3333549.9428951,0
+BAX.US,D,19870702,000000,5.03182,5.08359,5.0045,5.05687,1834437.7177683,0
+BAX.US,D,19870706,000000,5.05687,5.11011,5.03182,5.11011,2540876.9450353,0
+BAX.US,D,19870707,000000,5.11011,5.18811,5.08359,5.16237,1883064.777313,0
+BAX.US,D,19870708,000000,5.13575,5.16237,5.05687,5.08359,1893155.1000805,0
+BAX.US,D,19870709,000000,5.11011,5.16237,5.08359,5.16237,2144996.3311274,0
+BAX.US,D,19870710,000000,5.18811,5.21365,5.11011,5.13575,2547295.8467134,0
+BAX.US,D,19870713,000000,5.11011,5.13575,5.05687,5.08359,2316100.7811683,0
+BAX.US,D,19870714,000000,5.08359,5.21365,5.05687,5.21365,2875279.5113809,0
+BAX.US,D,19870715,000000,5.16237,5.18811,5.11011,5.18811,3667502.2023446,0
+BAX.US,D,19870716,000000,5.16237,5.23632,5.13575,5.23632,2974827.7615487,0
+BAX.US,D,19870717,000000,5.21365,5.23632,5.11011,5.16237,4298705.6950113,0
+BAX.US,D,19870720,000000,5.13575,5.13575,5.03182,5.13575,2640414.0389511,0
+BAX.US,D,19870721,000000,5.05687,5.08359,5.03182,5.03182,3108770.7364139,0
+BAX.US,D,19870722,000000,5.03182,5.05687,5.0045,5.03182,5000094.1827685,0
+BAX.US,D,19870723,000000,5.03182,5.05687,4.97996,5.03182,4862477.7584046,0
+BAX.US,D,19870724,000000,5.05687,5.13575,5.03182,5.11011,3986306.300084,0
+BAX.US,D,19870727,000000,5.13575,5.13575,5.11011,5.13575,1804160.6642376,0
+BAX.US,D,19870728,000000,5.13575,5.13575,5.08359,5.08359,2659223.4797036,0
+BAX.US,D,19870729,000000,5.11011,5.11011,5.08359,5.11011,3660619.8091091,0
+BAX.US,D,19870730,000000,5.11011,5.55006,5.11011,5.47207,22202260.819198,0
+BAX.US,D,19870731,000000,5.47207,5.73424,5.41942,5.62865,14128713.551008,0
+BAX.US,D,19870803,000000,5.55006,5.78562,5.4982,5.55006,6605634.0086845,0
+BAX.US,D,19870804,000000,5.52442,5.57649,5.47207,5.52442,5912954.4968649,0
+BAX.US,D,19870805,000000,5.55006,5.62865,5.55006,5.62865,4412012.6464219,0
+BAX.US,D,19870806,000000,5.62865,5.67992,5.57649,5.67992,4724863.36245,0
+BAX.US,D,19870807,000000,5.67992,5.73424,5.62865,5.73424,4190899.7900065,0
+BAX.US,D,19870810,000000,5.73424,5.73424,5.62865,5.70683,2845009.5572831,0
+BAX.US,D,19870811,000000,5.70683,5.75899,5.55006,5.60271,5458814.9211787,0
+BAX.US,D,19870812,000000,5.62865,5.65498,5.55006,5.57649,3343181.8451287,0
+BAX.US,D,19870813,000000,5.60271,5.62865,5.47207,5.57649,4460174.1859997,0
+BAX.US,D,19870814,000000,5.57649,5.65498,5.55006,5.60271,3027122.1853639,0
+BAX.US,D,19870817,000000,5.55006,5.70683,5.55006,5.67992,4862477.7584046,0
+BAX.US,D,19870818,000000,5.65498,5.67992,5.36725,5.60271,4111548.4126492,0
+BAX.US,D,19870819,000000,5.57649,5.60271,5.4982,5.57649,3473005.1204178,0
+BAX.US,D,19870820,000000,5.62865,5.65498,5.44554,5.57649,2388113.3731657,0
+BAX.US,D,19870821,000000,5.57649,5.57649,5.52442,5.52442,3353271.1536915,0
+BAX.US,D,19870824,000000,5.57649,5.60271,5.4982,5.57649,1662878.9040125,0
+BAX.US,D,19870825,000000,5.62865,5.65498,5.57649,5.60271,2088113.6451551,0
+BAX.US,D,19870826,000000,5.62865,5.65498,5.55006,5.55006,1348190.4490302,0
+BAX.US,D,19870827,000000,5.52442,5.62865,5.47207,5.55006,2855103.9368695,0
+BAX.US,D,19870828,000000,5.55006,5.60271,5.47207,5.4982,1690403.4059309,0
+BAX.US,D,19870831,000000,5.55006,5.67992,5.47207,5.67992,2196372.8996702,0
+BAX.US,D,19870901,000000,5.67992,5.81243,5.60271,5.62865,4770730.7709493,0
+BAX.US,D,19870902,000000,5.62865,5.67992,5.4982,5.60271,3021162.7184244,0
+BAX.US,D,19870903,000000,5.67992,5.67992,5.52442,5.52442,1755539.6899211,0
+BAX.US,D,19870904,000000,5.67992,5.67992,5.47207,5.4982,1933981.9111173,0
+BAX.US,D,19870908,000000,5.47207,5.47207,5.31441,5.47207,3735847.4300716,0
+BAX.US,D,19870909,000000,5.44554,5.55006,5.41942,5.47207,3271621.5884367,0
+BAX.US,D,19870910,000000,5.52442,5.57649,5.4982,5.55006,3119323.5365341,0
+BAX.US,D,19870911,000000,5.4982,5.78562,5.4982,5.75899,3659250.632736,0
+BAX.US,D,19870914,000000,5.81243,5.94358,5.78562,5.8643,6192781.6929783,0
+BAX.US,D,19870915,000000,5.83787,5.99504,5.81243,5.94358,5091836.0992003,0
+BAX.US,D,19870916,000000,5.94358,5.99504,5.83787,5.88924,6330395.0747282,0
+BAX.US,D,19870917,000000,5.94358,5.94358,5.75899,5.81243,3701448.6485554,0
+BAX.US,D,19870918,000000,5.78562,5.81243,5.73424,5.81243,3589059.5524171,0
+BAX.US,D,19870921,000000,5.83787,5.8643,5.65498,5.67992,3458328.5639029,0
+BAX.US,D,19870922,000000,5.62865,5.73424,5.55006,5.73424,4259715.6087239,0
+BAX.US,D,19870923,000000,5.73424,5.73424,5.55006,5.67992,4049162.6518618,0
+BAX.US,D,19870924,000000,5.65498,5.94358,5.65498,5.91645,4633116.3749947,0
+BAX.US,D,19870925,000000,5.88924,5.94358,5.78562,5.8643,4028516.48636,0
+BAX.US,D,19870928,000000,5.88924,6.02028,5.8643,5.96832,4770730.7709493,0
+BAX.US,D,19870929,000000,5.96832,6.04741,5.91645,5.96832,6146913.2702743,0
+BAX.US,D,19870930,000000,5.96832,5.99504,5.88924,5.94358,5091836.0992003,0
+BAX.US,D,19871001,000000,5.94358,5.99504,5.88924,5.99504,7477206.0485961,0
+BAX.US,D,19871002,000000,5.99504,6.07342,5.99504,6.04741,4106502.7441631,0
+BAX.US,D,19871005,000000,6.02028,6.09916,6.02028,6.07342,3646398.6305137,0
+BAX.US,D,19871006,000000,6.04741,6.04741,5.57649,5.8643,4055580.5393352,0
+BAX.US,D,19871007,000000,5.83787,5.8643,5.70683,5.78562,4059256.0172434,0
+BAX.US,D,19871008,000000,5.78562,5.83787,5.67992,5.73424,2783081.2028249,0
+BAX.US,D,19871009,000000,5.73424,5.73424,5.57649,5.65498,2010589.8647048,0
+BAX.US,D,19871012,000000,5.55006,5.65498,5.36725,5.65498,3364290.4879832,0
+BAX.US,D,19871013,000000,5.73424,5.73424,5.57649,5.62865,1968381.7068382,0
+BAX.US,D,19871014,000000,5.52442,5.57649,5.44554,5.47207,3056477.3268035,0
+BAX.US,D,19871015,000000,5.34044,5.44554,5.16237,5.21365,6972608.7738441,0
+BAX.US,D,19871016,000000,5.26216,5.31441,4.90098,5.0045,8715757.924691,0
+BAX.US,D,19871019,000000,3.96291,4.90098,3.75377,3.83266,11936471.507166,0
+BAX.US,D,19871020,000000,4.1681,4.74342,3.23101,4.1681,13449799.839865,0
+BAX.US,D,19871021,000000,4.79598,4.82219,4.42958,4.74342,11597463.437183,0
+BAX.US,D,19871022,000000,4.2729,4.74342,4.22035,4.53419,8429053.4063658,0
+BAX.US,D,19871023,000000,4.32487,4.53419,4.29873,4.40355,2950510.1749575,0
+BAX.US,D,19871026,000000,4.1681,4.1681,3.98923,4.04159,4203750.7780241,0
+BAX.US,D,19871027,000000,4.42958,4.42958,4.11555,4.14186,6055159.1833859,0
+BAX.US,D,19871028,000000,4.04159,4.32487,3.96291,4.2729,5321205.5962477,0
+BAX.US,D,19871029,000000,4.48194,4.84853,4.42958,4.82219,6330395.0747282,0
+BAX.US,D,19871030,000000,5.16237,5.39359,4.74342,4.97996,5550564.9512481,0
+BAX.US,D,19871102,000000,4.79598,4.95255,4.74342,4.87367,3504191.9155833,0
+BAX.US,D,19871103,000000,4.79598,4.84853,4.58674,4.69116,4158792.0969547,0
+BAX.US,D,19871104,000000,4.58674,4.66503,4.48194,4.56082,4258334.2618942,0
+BAX.US,D,19871105,000000,4.56082,4.84853,4.53419,4.82219,3925307.9713546,0
+BAX.US,D,19871106,000000,4.79598,4.95255,4.63921,4.77024,3011989.2367244,0
+BAX.US,D,19871109,000000,4.48194,4.69116,4.40355,4.53419,2849595.7910307,0
+BAX.US,D,19871110,000000,4.4558,4.71739,4.40355,4.53419,2499591.7134646,0
+BAX.US,D,19871111,000000,4.71739,4.90098,4.69116,4.74342,2750968.4387494,0
+BAX.US,D,19871112,000000,4.90098,4.95255,4.79598,4.87367,4954216.6322221,0
+BAX.US,D,19871113,000000,4.84853,4.90098,4.69116,4.69116,2472065.1831367,0
+BAX.US,D,19871116,000000,4.74342,4.79598,4.61248,4.74342,2038572.7871571,0
+BAX.US,D,19871117,000000,4.66503,4.77024,4.63921,4.66503,2675283.4114578,0
+BAX.US,D,19871118,000000,4.66503,4.84853,4.61248,4.84853,2175271.3562487,0
+BAX.US,D,19871119,000000,4.82219,4.92672,4.69116,4.71739,3617040.44646,0
+BAX.US,D,19871120,000000,4.48194,4.77024,4.48194,4.77024,3550064.3951062,0
+BAX.US,D,19871123,000000,4.66503,4.82219,4.66503,4.82219,1768844.027449,0
+BAX.US,D,19871124,000000,4.82219,4.92672,4.79598,4.87367,3140880.4578753,0
+BAX.US,D,19871125,000000,4.84853,4.84853,4.74342,4.79598,1422961.6778683,0
+BAX.US,D,19871127,000000,4.71739,4.79598,4.69116,4.74342,902767.96291949,0
+BAX.US,D,19871130,000000,4.37762,4.50806,4.2729,4.4558,4587246.938086,0
+BAX.US,D,19871201,000000,4.4558,4.53419,4.3509,4.37762,1748660.3392998,0
+BAX.US,D,19871202,000000,4.40355,4.66503,4.3509,4.58674,2995918.1487183,0
+BAX.US,D,19871203,000000,4.61248,4.66503,4.40355,4.4558,2650051.0122085,0
+BAX.US,D,19871204,000000,4.37762,4.56082,4.3509,4.56082,2422523.3109338,0
+BAX.US,D,19871207,000000,4.50806,4.71739,4.50806,4.69116,2272062.9979854,0
+BAX.US,D,19871208,000000,4.66503,4.77024,4.58674,4.77024,2168388.9630132,0
+BAX.US,D,19871209,000000,4.74342,4.82219,4.69116,4.74342,2881251.1487771,0
+BAX.US,D,19871210,000000,4.56082,4.63921,4.53419,4.53419,4400082.5562908,0
+BAX.US,D,19871211,000000,4.48194,4.53419,4.37762,4.42958,2376191.3966725,0
+BAX.US,D,19871214,000000,4.37762,4.56082,4.37762,4.50806,2447751.6533644,0
+BAX.US,D,19871215,000000,4.58674,4.74342,4.56082,4.63921,3571174.0521654,0
+BAX.US,D,19871216,000000,4.66503,4.87367,4.63921,4.87367,2529866.7385859,0
+BAX.US,D,19871217,000000,4.84853,4.90098,4.58674,4.66503,2530786.6222677,0
+BAX.US,D,19871218,000000,4.69116,4.74342,4.53419,4.74342,5091836.0992003,0
+BAX.US,D,19871221,000000,4.77024,4.84853,4.61248,4.69116,2638116.8652585,0
+BAX.US,D,19871222,000000,4.63921,4.77024,4.61248,4.71739,2314727.5479763,0
+BAX.US,D,19871223,000000,4.77024,4.84853,4.71739,4.82219,3249604.2181524,0
+BAX.US,D,19871224,000000,4.82219,4.84853,4.71739,4.71739,953232.76141829,0
+BAX.US,D,19871228,000000,4.58674,4.63921,4.50806,4.53419,2231235.1727439,0
+BAX.US,D,19871229,000000,4.53419,4.58674,4.48194,4.56082,1115157.644531,0
+BAX.US,D,19871230,000000,4.66503,4.79598,4.63921,4.77024,1885358.9083915,0
+BAX.US,D,19871231,000000,4.71739,4.82219,4.66503,4.74342,1860584.9296759,0
+BAX.US,D,19880104,000000,4.74342,4.97996,4.74342,4.87367,3886321.9418862,0
+BAX.US,D,19880105,000000,5.0045,5.24076,4.97996,5.0045,8069874.8328951,0
+BAX.US,D,19880106,000000,5.16237,5.21365,5.11011,5.16237,9457977.2803039,0
+BAX.US,D,19880107,000000,5.13575,5.16237,5.08359,5.11011,3584012.8697264,0
+BAX.US,D,19880108,000000,5.05687,5.11011,4.66503,4.71739,3551899.0914461,0
+BAX.US,D,19880111,000000,4.71739,4.84853,4.53419,4.71739,5183585.1150649,0
+BAX.US,D,19880112,000000,4.69116,4.69116,4.50806,4.63921,2883087.8735265,0
+BAX.US,D,19880113,000000,4.58674,4.82219,4.48194,4.74342,2792716.1476727,0
+BAX.US,D,19880114,000000,4.79598,4.84853,4.79598,4.82219,3421624.4950562,0
+BAX.US,D,19880115,000000,4.95255,5.08359,4.50806,5.0045,6055159.1833859,0
+BAX.US,D,19880118,000000,4.97996,4.97996,4.82219,4.82219,2260137.9788779,0
+BAX.US,D,19880119,000000,4.79598,4.87367,4.74342,4.74342,2318856.3753948,0
+BAX.US,D,19880120,000000,4.71739,4.77024,4.58674,4.61248,4548709.1871041,0
+BAX.US,D,19880121,000000,4.66503,5.0045,4.63921,5.0045,5229460.637202,0
+BAX.US,D,19880122,000000,5.05687,5.05687,4.84853,4.90098,4534484.9658946,0
+BAX.US,D,19880125,000000,4.97996,5.03182,4.84853,4.87367,4293659.0123205,0
+BAX.US,D,19880126,000000,4.90098,5.0045,4.79598,4.87367,1205525.313566,0
+BAX.US,D,19880127,000000,4.90098,5.0045,4.90098,4.92672,2402799.0575233,0
+BAX.US,D,19880128,000000,4.97996,5.08359,4.95255,5.0045,2074811.3360368,0
+BAX.US,D,19880129,000000,5.03182,5.11011,5.0045,5.11011,3018406.1099931,0
+BAX.US,D,19880201,000000,5.13575,5.16237,4.97996,5.0045,2703256.191863,0
+BAX.US,D,19880202,000000,4.95255,5.05687,4.95255,5.03182,1420675.6604276,0
+BAX.US,D,19880203,000000,5.0045,5.05687,4.84853,4.95255,2112427.1749275,0
+BAX.US,D,19880204,000000,4.87367,4.90098,4.82219,4.84853,1713794.0094073,0
+BAX.US,D,19880205,000000,4.87367,4.90098,4.71739,4.74342,2568400.432749,0
+BAX.US,D,19880208,000000,4.69116,4.74342,4.63921,4.74342,926160.59480531,0
+BAX.US,D,19880209,000000,4.79598,4.87367,4.77024,4.87367,995437.87667069,0
+BAX.US,D,19880210,000000,4.84853,5.0045,4.82219,4.97996,3517957.716259,0
+BAX.US,D,19880211,000000,5.05687,5.05687,4.82219,5.0045,2469769.0236488,0
+BAX.US,D,19880212,000000,5.0045,5.05687,4.92672,4.95255,1708289.9203874,0
+BAX.US,D,19880216,000000,4.97996,4.97996,4.90098,4.97996,1291764.1551824,0
+BAX.US,D,19880217,000000,4.95255,5.03182,4.92672,4.97996,2332154.6276943,0
+BAX.US,D,19880218,000000,4.95255,4.95255,4.82219,4.84853,1438100.711736,0
+BAX.US,D,19880219,000000,4.84853,4.95255,4.79598,4.92672,1840403.2699362,0
+BAX.US,D,19880222,000000,4.92672,5.03182,4.90098,5.03182,3153270.9969495,0
+BAX.US,D,19880223,000000,5.05687,5.16237,5.0045,5.11011,5596435.4023616,0
+BAX.US,D,19880224,000000,5.11011,5.18811,5.08359,5.11011,4587246.938086,0
+BAX.US,D,19880225,000000,5.11011,5.18811,5.0045,5.05687,3712918.2897432,0
+BAX.US,D,19880226,000000,5.05687,5.16237,5.03182,5.13575,2713357.6708823,0
+BAX.US,D,19880229,000000,5.16237,5.24076,5.05687,5.18811,4206501.301227,0
+BAX.US,D,19880301,000000,5.18811,5.26216,5.16237,5.18811,3637231.2340421,0
+BAX.US,D,19880302,000000,5.24076,5.28867,5.18811,5.28867,3247309.0728692,0
+BAX.US,D,19880303,000000,5.24076,5.31441,5.21365,5.24076,3276677.3989701,0
+BAX.US,D,19880304,000000,5.24076,5.36725,5.13575,5.18811,2505550.1661995,0
+BAX.US,D,19880307,000000,5.18811,5.24076,5.16237,5.18811,1743612.6424043,0
+BAX.US,D,19880308,000000,5.16237,5.34044,5.16237,5.31441,4166133.9249287,0
+BAX.US,D,19880309,000000,5.34044,5.39359,5.24076,5.28867,3196847.3169845,0
+BAX.US,D,19880310,000000,5.28867,5.31441,5.13575,5.13575,2310599.7347626,0
+BAX.US,D,19880311,000000,5.11011,5.13575,4.95255,5.05687,2745465.3639342,0
+BAX.US,D,19880314,000000,5.08359,5.18811,5.05687,5.18811,1110574.4533976,0
+BAX.US,D,19880315,000000,5.16237,5.26216,5.11011,5.21365,2339499.4982825,0
+BAX.US,D,19880316,000000,5.24076,5.41942,5.18811,5.39359,5441382.7704372,0
+BAX.US,D,19880317,000000,5.39359,5.44554,5.26216,5.34044,4576228.617999,0
+BAX.US,D,19880318,000000,5.34044,5.34044,5.13575,5.16237,5183585.1150649,0
+BAX.US,D,19880321,000000,5.11011,5.11011,4.84853,5.03182,3888614.0445552,0
+BAX.US,D,19880322,000000,5.08359,5.11011,4.95255,5.05687,2965194.8451103,0
+BAX.US,D,19880323,000000,5.11011,5.11011,5.0045,5.0045,2520233.8221476,0
+BAX.US,D,19880324,000000,5.03182,5.03182,4.84853,4.95255,4154663.2695362,0
+BAX.US,D,19880325,000000,4.84853,4.87367,4.74342,4.74342,2712897.2219391,0
+BAX.US,D,19880328,000000,4.77024,4.84853,4.74342,4.84853,1567001.0607293,0
+BAX.US,D,19880329,000000,4.90098,5.05687,4.87367,4.97996,2345914.3431417,0
+BAX.US,D,19880330,000000,4.95255,4.95255,4.77024,4.77024,3602361.8615355,0
+BAX.US,D,19880331,000000,4.74342,4.79598,4.63921,4.79598,2263343.8800004,0
+BAX.US,D,19880404,000000,4.74342,4.79598,4.63921,4.66503,1640405.1416037,0
+BAX.US,D,19880405,000000,4.63921,4.79598,4.63921,4.77024,1328008.7892905,0
+BAX.US,D,19880406,000000,4.79598,4.97996,4.74342,4.90098,1896368.1006361,0
+BAX.US,D,19880407,000000,4.90098,5.0045,4.82219,4.84853,2382152.8920214,0
+BAX.US,D,19880408,000000,4.87367,4.92672,4.77024,4.87367,2009675.0520466,0
+BAX.US,D,19880411,000000,4.90098,4.97996,4.84853,4.90098,1906455.3807894,0
+BAX.US,D,19880412,000000,4.84853,4.87367,4.71739,4.77024,2334449.7729775,0
+BAX.US,D,19880413,000000,4.77024,4.84853,4.71739,4.84853,2306461.7795016,0
+BAX.US,D,19880414,000000,4.71739,4.74342,4.40355,4.58674,3373462.9554783,0
+BAX.US,D,19880415,000000,4.69116,4.69116,4.40355,4.63921,4587246.938086,0
+BAX.US,D,19880418,000000,4.63921,4.63921,4.53419,4.61248,2103244.5653852,0
+BAX.US,D,19880419,000000,4.69116,4.77024,4.56082,4.61248,2060586.1006226,0
+BAX.US,D,19880420,000000,4.56082,4.63921,4.48194,4.56082,1761957.5773946,0
+BAX.US,D,19880421,000000,4.58674,4.69116,4.48194,4.53419,1642231.7243059,0
+BAX.US,D,19880422,000000,4.56082,4.66503,4.48194,4.58674,1653698.3228796,0
+BAX.US,D,19880425,000000,4.63921,4.74342,4.61248,4.66503,1478928.5369775,0
+BAX.US,D,19880426,000000,4.66503,4.87367,4.63921,4.71739,2555095.0810165,0
+BAX.US,D,19880427,000000,4.71739,4.77024,4.61248,4.63921,2170227.716172,0
+BAX.US,D,19880428,000000,4.58674,4.58674,4.53419,4.58674,5895984.8234762,0
+BAX.US,D,19880429,000000,4.56082,4.58674,4.42958,4.53419,1952790.337665,0
+BAX.US,D,19880502,000000,4.56082,4.56082,4.48194,4.53419,1429387.6789795,0
+BAX.US,D,19880503,000000,4.56082,4.61248,4.48194,4.50806,2594544.6020425,0
+BAX.US,D,19880504,000000,4.48194,4.48194,4.37762,4.42958,3743190.2722504,0
+BAX.US,D,19880505,000000,4.40355,4.42958,4.29873,4.3509,4678984.7976988,0
+BAX.US,D,19880506,000000,4.3509,4.40355,4.24648,4.2729,3101892.3999973,0
+BAX.US,D,19880509,000000,4.24648,4.24648,4.08961,4.1681,7466659.3337043,0
+BAX.US,D,19880510,000000,4.1681,4.22035,4.11555,4.19451,4384482.0592751,0
+BAX.US,D,19880511,000000,4.14186,4.14186,3.96291,4.08961,3737685.1690257,0
+BAX.US,D,19880512,000000,4.11555,4.19451,4.08961,4.11555,3236754.2443395,0
+BAX.US,D,19880513,000000,4.1681,4.22035,3.93698,4.19451,2999141.2913211,0
+BAX.US,D,19880516,000000,4.24648,4.2729,4.1681,4.22035,1975730.6342453,0
+BAX.US,D,19880517,000000,4.24648,4.24648,4.11555,4.11555,3405117.29902,0
+BAX.US,D,19880518,000000,4.06762,4.11555,3.93698,3.96291,4034483.0527326,0
+BAX.US,D,19880519,000000,3.98923,4.06762,3.91074,4.06762,5229460.637202,0
+BAX.US,D,19880520,000000,4.08961,4.1681,4.04159,4.14186,3710623.1444599,0
+BAX.US,D,19880523,000000,4.14186,4.14186,4.01566,4.06762,1778933.3360118,0
+BAX.US,D,19880524,000000,4.06762,4.14186,4.04159,4.11555,1805537.9542484,0
+BAX.US,D,19880525,000000,4.14186,4.2729,4.14186,4.24648,3547315.9003127,0
+BAX.US,D,19880526,000000,4.24648,4.37762,4.22035,4.3509,2194082.8254106,0
+BAX.US,D,19880527,000000,4.32487,4.32487,4.19451,4.29873,1207361.0241107,0
+BAX.US,D,19880531,000000,4.2729,4.3509,4.22035,4.32487,3407408.3874844,0
+BAX.US,D,19880601,000000,4.37762,4.53419,4.3509,4.4558,7018484.2959812,0
+BAX.US,D,19880602,000000,4.42958,4.50806,4.22035,4.4558,2109215.1885767,0
+BAX.US,D,19880603,000000,4.4558,4.53419,4.37762,4.53419,4221184.9571751,0
+BAX.US,D,19880606,000000,4.53419,4.58674,4.4558,4.56082,3500530.6365411,0
+BAX.US,D,19880607,000000,4.53419,4.58674,4.50806,4.56082,3046851.5097981,0
+BAX.US,D,19880608,000000,4.53419,4.69116,4.48194,4.63921,7385461.0895503,0
+BAX.US,D,19880609,000000,4.61248,4.63921,4.50806,4.53419,5688177.3187932,0
+BAX.US,D,19880610,000000,4.53419,4.56082,4.48194,4.48194,3570707.5179938,0
+BAX.US,D,19880613,000000,4.50806,4.53419,4.48194,4.50806,3366119.0990949,0
+BAX.US,D,19880614,000000,4.58674,4.58674,4.48194,4.53419,4115675.2116582,0
+BAX.US,D,19880615,000000,4.48194,4.50806,4.37762,4.37762,3825765.8064151,0
+BAX.US,D,19880616,000000,4.37762,4.37762,4.22035,4.3509,4886789.2597675,0
+BAX.US,D,19880617,000000,4.37762,4.40355,4.32487,4.37762,5399636.0757186,0
+BAX.US,D,19880620,000000,4.32487,4.48194,4.29873,4.48194,3615209.8069389,0
+BAX.US,D,19880621,000000,4.48194,4.56082,4.40355,4.53419,4499633.8490728,0
+BAX.US,D,19880622,000000,4.53419,4.53419,4.42958,4.48194,4596880.8687291,0
+BAX.US,D,19880623,000000,4.4558,4.48194,4.29873,4.3509,4216135.2318701,0
+BAX.US,D,19880624,000000,4.32487,4.37762,4.24648,4.24648,4351917.9740989,0
+BAX.US,D,19880627,000000,4.2729,4.29873,4.19451,4.19451,4735407.0347277,0
+BAX.US,D,19880628,000000,4.22035,4.3509,4.19451,4.2729,3174373.5545758,0
+BAX.US,D,19880629,000000,4.29873,4.3509,4.19451,4.22035,2104622.8696008,0
+BAX.US,D,19880630,000000,4.22035,4.29873,4.22035,4.24648,2615185.6965206,0
+BAX.US,D,19880701,000000,4.2729,4.29873,4.22035,4.24648,2730327.3442711,0
+BAX.US,D,19880705,000000,4.19451,4.24648,4.1681,4.24648,7889594.8727448,0
+BAX.US,D,19880706,000000,4.2729,4.3509,4.24648,4.2729,4057413.2072658,0
+BAX.US,D,19880707,000000,4.24648,4.3509,4.19451,4.32487,2756017.1498497,0
+BAX.US,D,19880708,000000,4.2729,4.32487,4.24648,4.2729,1751405.7914791,0
+BAX.US,D,19880711,000000,4.2729,4.29873,4.1681,4.1681,5446434.5241517,0
+BAX.US,D,19880712,000000,4.1681,4.19451,4.11555,4.14186,6718017.0195944,0
+BAX.US,D,19880713,000000,4.01566,4.11555,4.01566,4.11555,13058969.965466,0
+BAX.US,D,19880714,000000,4.08961,4.1681,4.06762,4.14186,4512018.3029188,0
+BAX.US,D,19880715,000000,4.1681,4.1681,4.11555,4.11555,2872990.4513259,0
+BAX.US,D,19880718,000000,4.11555,4.14186,4.08961,4.11555,2261969.6326036,0
+BAX.US,D,19880719,000000,4.14186,4.14186,4.08961,4.08961,2724365.8489222,0
+BAX.US,D,19880720,000000,4.11555,4.14186,4.08961,4.08961,2979871.4016254,0
+BAX.US,D,19880721,000000,4.06762,4.29873,4.01566,4.22035,12744737.902608,0
+BAX.US,D,19880722,000000,4.1681,4.19451,4.08961,4.14186,3456027.3333913,0
+BAX.US,D,19880725,000000,4.08961,4.14186,4.06762,4.14186,1857832.3780636,0
+BAX.US,D,19880726,000000,4.11555,4.1681,4.06762,4.11555,2920233.1214268,0
+BAX.US,D,19880727,000000,4.08961,4.14186,4.04159,4.04159,2636292.3109657,0
+BAX.US,D,19880728,000000,4.01566,4.1681,4.01566,4.14186,3751444.8844732,0
+BAX.US,D,19880729,000000,4.14186,4.19451,4.08961,4.19451,3825299.2722436,0
+BAX.US,D,19880801,000000,4.1681,4.22035,4.11555,4.19451,3472541.6288605,0
+BAX.US,D,19880802,000000,4.22035,4.2729,4.1681,4.19451,3455112.520733,0
+BAX.US,D,19880803,000000,4.22035,4.32487,4.19451,4.32487,3602819.2678646,0
+BAX.US,D,19880804,000000,4.3509,4.42958,4.29873,4.40355,5460199.3106227,0
+BAX.US,D,19880805,000000,4.37762,4.40355,4.32487,4.3509,2350963.0542419,0
+BAX.US,D,19880808,000000,4.37762,4.42958,4.29873,4.29873,2672523.7604125,0
+BAX.US,D,19880809,000000,4.3509,4.3509,4.1681,4.19451,3632180.4945324,0
+BAX.US,D,19880810,000000,4.19451,4.22035,4.08961,4.11555,3367951.7670254,0
+BAX.US,D,19880811,000000,4.14186,4.1681,4.11555,4.11555,2845923.3557366,0
+BAX.US,D,19880812,000000,4.14186,4.22035,4.11555,4.19451,1492684.1956061,0
+BAX.US,D,19880815,000000,4.14186,4.19451,4.11555,4.14186,1238099.5407894,0
+BAX.US,D,19880816,000000,4.11555,4.2729,4.11555,4.22035,4038608.8375369,0
+BAX.US,D,19880817,000000,4.22035,4.24648,4.08961,4.22035,2525279.4906337,0
+BAX.US,D,19880818,000000,4.19451,4.24648,4.14186,4.22035,3135380.4256741,0
+BAX.US,D,19880819,000000,4.24648,4.2729,4.19451,4.19451,3395020.8910242,0
+BAX.US,D,19880822,000000,4.19451,4.22035,4.11555,4.11555,1393604.5080193,0
+BAX.US,D,19880823,000000,4.11555,4.1681,4.08961,4.11555,1298643.5058037,0
+BAX.US,D,19880824,000000,4.11555,4.19451,4.08961,4.19451,1417919.0519964,0
+BAX.US,D,19880825,000000,4.14186,4.1681,4.11555,4.1681,1375251.4593913,0
+BAX.US,D,19880826,000000,4.14186,4.19451,4.11555,4.14186,1073869.3703463,0
+BAX.US,D,19880829,000000,4.1681,4.32487,4.1681,4.2729,3039502.5823911,0
+BAX.US,D,19880830,000000,4.29873,4.32487,4.24648,4.29873,1445438.4828912,0
+BAX.US,D,19880831,000000,4.29873,4.3509,4.2729,4.2729,3128957.4671772,0
+BAX.US,D,19880901,000000,4.24648,4.2729,4.1681,4.22035,2920701.6840078,0
+BAX.US,D,19880902,000000,4.2729,4.3509,4.24648,4.32487,2460595.5419489,0
+BAX.US,D,19880906,000000,4.29873,4.32487,4.24648,4.32487,1550030.3731357,0
+BAX.US,D,19880907,000000,4.37762,4.37762,4.29873,4.3509,2575275.7265515,0
+BAX.US,D,19880908,000000,4.32487,4.3509,4.29873,4.3509,3303273.903569,0
+BAX.US,D,19880909,000000,4.29873,4.32487,4.24648,4.29873,2926659.1225379,0
+BAX.US,D,19880912,000000,4.3509,4.56082,4.3509,4.53419,6618018.4625304,0
+BAX.US,D,19880913,000000,4.48194,4.53419,4.42958,4.50806,3676675.6840445,0
+BAX.US,D,19880914,000000,4.56082,4.56082,4.4558,4.53419,6246909.7989288,0
+BAX.US,D,19880915,000000,4.50806,4.56082,4.48194,4.48194,3420249.2334548,0
+BAX.US,D,19880916,000000,4.48194,4.56082,4.48194,4.56082,4483578.9883421,0
+BAX.US,D,19880919,000000,4.50806,4.53419,4.4558,4.4558,2462891.7014369,0
+BAX.US,D,19880920,000000,4.37762,4.40355,4.24648,4.29873,11449298.269518,0
+BAX.US,D,19880921,000000,4.2729,4.29873,4.19451,4.19451,5817997.5514683,0
+BAX.US,D,19880922,000000,4.19451,4.22035,4.08961,4.11555,16943436.926918,0
+BAX.US,D,19880923,000000,3.64926,3.77991,3.64926,3.77991,36586022.51658,0
+BAX.US,D,19880926,000000,3.75377,3.75377,3.67559,3.72755,6718017.0195944,0
+BAX.US,D,19880927,000000,3.72755,3.75377,3.70172,3.72755,3608788.8768513,0
+BAX.US,D,19880928,000000,3.72755,3.75377,3.67559,3.67559,3933555.4841444,0
+BAX.US,D,19880929,000000,3.70172,3.72755,3.67559,3.72755,6118009.4499355,0
+BAX.US,D,19880930,000000,3.72755,3.72755,3.62264,3.70172,6286814.6978743,0
+BAX.US,D,19881003,000000,3.67559,3.70172,3.62264,3.64926,6256537.6443435,0
+BAX.US,D,19881004,000000,3.64926,3.67559,3.5971,3.62264,4389988.1767045,0
+BAX.US,D,19881005,000000,3.5971,3.62264,3.57088,3.57088,5091836.0992003,0
+BAX.US,D,19881006,000000,3.5971,3.62264,3.54455,3.5971,4178058.9440361,0
+BAX.US,D,19881007,000000,3.64926,3.70172,3.5971,3.67559,8003823.7362467,0
+BAX.US,D,19881010,000000,3.67559,3.77991,3.54455,3.77991,5461108.0380525,0
+BAX.US,D,19881011,000000,3.83266,3.96291,3.75377,3.93698,12313540.651912,0
+BAX.US,D,19881012,000000,3.83266,3.88452,3.75377,3.77991,5164771.6174936,0
+BAX.US,D,19881013,000000,3.80643,3.85859,3.80643,3.83266,4107418.571026,0
+BAX.US,D,19881014,000000,3.85859,3.88452,3.77991,3.80643,2864731.7822843,0
+BAX.US,D,19881017,000000,3.80643,3.80643,3.62264,3.64926,5489553.4378575,0
+BAX.US,D,19881018,000000,3.67559,3.77991,3.62264,3.75377,5000094.1827685,0
+BAX.US,D,19881019,000000,3.80643,3.80643,3.64926,3.70172,5224870.3466355,0
+BAX.US,D,19881020,000000,3.72755,3.75377,3.62264,3.75377,11914903.429573,0
+BAX.US,D,19881021,000000,3.72755,3.72755,3.67559,3.70172,4330817.4448821,0
+BAX.US,D,19881024,000000,3.70172,3.72755,3.67559,3.67559,3799152.060336,0
+BAX.US,D,19881025,000000,3.67559,3.77991,3.67559,3.75377,3400520.9232253,0
+BAX.US,D,19881026,000000,3.72755,3.80643,3.70172,3.75377,4616598.0227066,0
+BAX.US,D,19881027,000000,3.75377,3.83266,3.72755,3.72755,4757435.561264,0
+BAX.US,D,19881028,000000,3.72755,3.77991,3.72755,3.77991,2764272.7762772,0
+BAX.US,D,19881031,000000,3.77991,3.77991,3.72755,3.77991,2156468.0007246,0
+BAX.US,D,19881101,000000,3.77991,3.77991,3.70172,3.70172,5395517.3903473,0
+BAX.US,D,19881102,000000,3.72755,3.75377,3.67559,3.72755,4006034.6103135,0
+BAX.US,D,19881103,000000,3.72755,3.75377,3.67559,3.67559,4675314.3908141,0
+BAX.US,D,19881104,000000,3.67559,3.70172,3.5971,3.5971,5915250.6563529,0
+BAX.US,D,19881107,000000,3.5971,3.62264,3.54455,3.57088,5048721.2423132,0
+BAX.US,D,19881108,000000,3.57088,3.62264,3.57088,3.62264,1801872.6183873,0
+BAX.US,D,19881109,000000,3.57088,3.62264,3.54455,3.57088,3130336.7855975,0
+BAX.US,D,19881110,000000,3.5971,3.62264,3.54455,3.5971,2437199.8674489,0
+BAX.US,D,19881111,000000,3.54455,3.67559,3.49239,3.49239,2812898.8216171,0
+BAX.US,D,19881114,000000,3.54455,3.57088,3.49239,3.57088,3155104.6790848,0
+BAX.US,D,19881115,000000,3.54455,3.57088,3.49239,3.54455,2792253.67032,0
+BAX.US,D,19881116,000000,3.51852,3.54455,3.46637,3.49239,4477143.8593886,0
+BAX.US,D,19881117,000000,3.49239,3.51852,3.43983,3.43983,4183104.6125223,0
+BAX.US,D,19881118,000000,3.49239,3.49239,3.43983,3.49239,2224814.2426563,0
+BAX.US,D,19881121,000000,3.46637,3.49239,3.38758,3.46637,2739961.2749143,0
+BAX.US,D,19881122,000000,3.43983,3.46637,3.38758,3.46637,1823886.9460575,0
+BAX.US,D,19881123,000000,3.43983,3.51852,3.43983,3.51852,2606014.2432302,0
+BAX.US,D,19881125,000000,3.46637,3.46637,3.41371,3.46637,1298187.1136793,0
+BAX.US,D,19881128,000000,3.41371,3.49239,3.41371,3.49239,2653723.4475026,0
+BAX.US,D,19881129,000000,3.46637,3.51852,3.43983,3.49239,4097787.6829971,0
+BAX.US,D,19881130,000000,3.49239,3.62264,3.46637,3.5971,5117989.3963361,0
+BAX.US,D,19881201,000000,3.57088,3.70172,3.54455,3.70172,3015198.1804612,0
+BAX.US,D,19881202,000000,3.64926,3.72755,3.62264,3.70172,3869797.5043698,0
+BAX.US,D,19881205,000000,3.70172,3.72755,3.64926,3.64926,3639064.9161774,0
+BAX.US,D,19881206,000000,3.64926,3.72755,3.64926,3.72755,3728973.1504738,0
+BAX.US,D,19881207,000000,3.70172,3.72755,3.64926,3.70172,2169763.21041,0
+BAX.US,D,19881208,000000,3.64926,3.70172,3.62264,3.64926,2355549.2879895,0
+BAX.US,D,19881209,000000,3.62264,3.72755,3.62264,3.70172,2969322.6583241,0
+BAX.US,D,19881212,000000,3.67559,3.67559,3.54455,3.5971,3302814.4688305,0
+BAX.US,D,19881213,000000,3.5971,3.67559,3.57088,3.67559,1993618.1629065,0
+BAX.US,D,19881214,000000,3.62264,3.64926,3.54455,3.54455,2631696.9493757,0
+BAX.US,D,19881215,000000,3.57088,3.5971,3.51852,3.57088,2389033.2568475,0
+BAX.US,D,19881216,000000,3.57088,3.62264,3.54455,3.57088,4766602.9577355,0
+BAX.US,D,19881219,000000,3.57088,3.64926,3.57088,3.64926,7401978.4276336,0
+BAX.US,D,19881220,000000,3.64926,3.75377,3.62264,3.62264,6700125.4341143,0
+BAX.US,D,19881221,000000,3.62264,3.67559,3.5971,3.64926,3580799.8691708,0
+BAX.US,D,19881222,000000,3.62264,3.67559,3.62264,3.67559,3352814.7615671,0
+BAX.US,D,19881223,000000,3.67559,3.75377,3.64926,3.72755,4852846.8703757,0
+BAX.US,D,19881227,000000,3.75377,3.80643,3.72755,3.72755,3416115.3350127,0
+BAX.US,D,19881228,000000,3.72755,3.75377,3.57088,3.72755,4322103.3979208,0
+BAX.US,D,19881229,000000,3.70172,3.77991,3.70172,3.75377,3384471.1335182,0
+BAX.US,D,19881230,000000,3.75377,3.75377,3.67559,3.67559,4625771.5044065,0
+BAX.US,D,19890103,000000,3.70172,3.72755,3.64926,3.67559,2481700.1279845,0
+BAX.US,D,19890104,000000,3.70172,3.77991,3.67559,3.77991,2695005.636459,0
+BAX.US,D,19890105,000000,3.77991,3.80643,3.72755,3.77991,3647776.9347293,0
+BAX.US,D,19890106,000000,3.77991,3.85859,3.75377,3.80643,3548228.6845615,0
+BAX.US,D,19890109,000000,3.72755,3.75377,3.67559,3.72755,7045088.9142179,0
+BAX.US,D,19890110,000000,3.75377,3.77991,3.64926,3.75377,3698691.0259194,0
+BAX.US,D,19890111,000000,3.83266,3.91074,3.83266,3.91074,12039676.979557,0
+BAX.US,D,19890112,000000,3.93698,4.01566,3.93698,3.96291,7091880.2632179,0
+BAX.US,D,19890113,000000,3.98923,3.98923,3.91074,3.91074,2466103.6877878,0
+BAX.US,D,19890116,000000,3.93698,3.93698,3.85859,3.91074,2430316.4600086,0
+BAX.US,D,19890117,000000,3.93698,3.93698,3.88452,3.88452,3085838.5534714,0
+BAX.US,D,19890118,000000,3.91074,3.91074,3.83266,3.91074,3227126.3989247,0
+BAX.US,D,19890119,000000,3.91074,4.01566,3.91074,3.98923,6262506.2391256,0
+BAX.US,D,19890120,000000,3.96291,3.98923,3.75377,3.96291,2188575.6937765,0
+BAX.US,D,19890123,000000,3.96291,3.98923,3.91074,3.91074,1850494.6069084,0
+BAX.US,D,19890124,000000,3.93698,4.01566,3.93698,4.01566,5072573.3089376,0
+BAX.US,D,19890125,000000,4.11555,4.1681,4.06762,4.11555,8929985.3452567,0
+BAX.US,D,19890126,000000,4.09395,4.11555,4.01566,4.04159,4681738.3635158,0
+BAX.US,D,19890127,000000,4.09395,4.11555,3.98923,4.01566,6240944.2467609,0
+BAX.US,D,19890130,000000,4.04159,4.04159,3.98923,4.04159,2019760.3037905,0
+BAX.US,D,19890131,000000,4.04159,4.09395,4.01566,4.09395,2696380.8980605,0
+BAX.US,D,19890201,000000,4.09395,4.24648,4.06762,4.22035,9936436.4709908,0
+BAX.US,D,19890202,000000,4.24648,4.2729,4.1681,4.24648,4750087.6480616,0
+BAX.US,D,19890203,000000,4.22035,4.24648,4.1681,4.22035,3490431.1859311,0
+BAX.US,D,19890206,000000,4.22035,4.22035,4.11555,4.14186,2500963.9324519,0
+BAX.US,D,19890207,000000,4.1681,4.2729,4.14186,4.24648,7818040.7012813,0
+BAX.US,D,19890208,000000,4.1681,4.32487,4.1681,4.24648,7137291.2795928,0
+BAX.US,D,19890209,000000,4.22035,4.24648,4.14186,4.19451,4873946.3853877,0
+BAX.US,D,19890210,000000,4.11555,4.1681,4.09395,4.11555,4454209.6480365,0
+BAX.US,D,19890213,000000,4.09395,4.11555,4.06762,4.09395,2736283.7685965,0
+BAX.US,D,19890214,000000,4.11555,4.1681,4.09395,4.09395,2375728.9193197,0
+BAX.US,D,19890215,000000,4.11555,4.14186,4.06762,4.14186,3597317.2072541,0
+BAX.US,D,19890216,000000,4.11555,4.14186,4.09395,4.09395,1852786.7095775,0
+BAX.US,D,19890217,000000,4.11555,4.14186,4.09395,4.11555,1567001.0607293,0
+BAX.US,D,19890221,000000,4.11555,4.14186,4.06762,4.11555,2075272.7991849,0
+BAX.US,D,19890222,000000,4.09395,4.11555,3.98923,4.04159,3575754.2006847,0
+BAX.US,D,19890223,000000,4.04159,4.06762,3.96291,3.98923,1977101.8390279,0
+BAX.US,D,19890224,000000,3.96291,3.98923,3.88452,3.91074,3164277.1465799,0
+BAX.US,D,19890227,000000,3.88452,3.96291,3.85859,3.93698,1823428.5255238,0
+BAX.US,D,19890228,000000,3.93698,3.96291,3.91074,3.91074,3269790.9489157,0
+BAX.US,D,19890301,000000,3.93698,3.96291,3.85859,3.88452,3305109.6141137,0
+BAX.US,D,19890302,000000,3.91074,3.98923,3.88452,3.93698,2339499.4982825,0
+BAX.US,D,19890303,000000,3.93698,3.98923,3.93698,3.96291,1483510.7139063,0
+BAX.US,D,19890306,000000,3.98923,4.06762,3.96291,4.06762,4182185.7430452,0
+BAX.US,D,19890307,000000,4.06762,4.19451,4.04159,4.1681,8515756.7537443,0
+BAX.US,D,19890308,000000,4.14186,4.14186,4.04159,4.06762,4526690.802615,0
+BAX.US,D,19890309,000000,4.04159,4.06762,3.98923,4.01566,3072083.9090475,0
+BAX.US,D,19890310,000000,4.01566,4.01566,3.96291,4.01566,2921613.4540518,0
+BAX.US,D,19890313,000000,4.04159,4.14186,4.04159,4.09395,3309240.4699416,0
+BAX.US,D,19890314,000000,4.14186,4.14186,4.09395,4.09395,2599591.2847332,0
+BAX.US,D,19890315,000000,4.11555,4.1681,4.11555,4.1681,5022115.6098718,0
+BAX.US,D,19890316,000000,4.1681,4.3509,4.14186,4.1681,4995971.4405784,0
+BAX.US,D,19890317,000000,4.01566,4.06762,3.98923,4.04159,4651929.8725661,0
+BAX.US,D,19890320,000000,4.01566,4.06762,3.98923,4.04159,3371167.8101951,0
+BAX.US,D,19890321,000000,4.09395,4.14186,4.06762,4.06762,2531239.971778,0
+BAX.US,D,19890322,000000,4.11555,4.14186,4.04159,4.09395,3587223.8418724,0
+BAX.US,D,19890323,000000,4.06762,4.09395,4.04159,4.06762,2345914.3431417,0
+BAX.US,D,19890327,000000,4.06762,4.11555,4.04159,4.06762,2202333.3808144,0
+BAX.US,D,19890328,000000,4.09395,4.11555,4.06762,4.09395,2792716.1476727,0
+BAX.US,D,19890329,000000,4.09395,4.11555,4.06762,4.11555,3299141.0193316,0
+BAX.US,D,19890330,000000,4.09395,4.11555,4.06762,4.09395,1435348.1601237,0
+BAX.US,D,19890331,000000,4.06762,4.09395,4.04159,4.06762,1969305.6473389,0
+BAX.US,D,19890403,000000,4.06762,4.11555,4.04159,4.06762,1905995.9460509,0
+BAX.US,D,19890404,000000,4.06762,4.06762,4.01566,4.06762,2488123.0864815,0
+BAX.US,D,19890405,000000,4.06762,4.11555,4.04159,4.09395,2644088.5026547,0
+BAX.US,D,19890406,000000,4.09395,4.09395,4.01566,4.01566,7022611.0949902,0
+BAX.US,D,19890407,000000,4.01566,4.09395,4.01566,4.06762,2545462.1645781,0
+BAX.US,D,19890410,000000,4.06762,4.06762,4.01566,4.06762,1934438.3032417,0
+BAX.US,D,19890411,000000,4.06762,4.06762,4.01566,4.01566,1309660.8116861,0
+BAX.US,D,19890412,000000,4.04159,4.06762,4.01566,4.04159,1409665.4539783,0
+BAX.US,D,19890413,000000,4.06762,4.06762,3.93698,3.93698,3791360.9396707,0
+BAX.US,D,19890414,000000,3.96291,4.04159,3.96291,3.96291,3551454.8697784,0
+BAX.US,D,19890417,000000,4.01566,4.06762,3.98923,4.04159,1810585.651144,0
+BAX.US,D,19890418,000000,4.06762,4.09395,4.01566,4.06762,4378068.2286206,0
+BAX.US,D,19890419,000000,4.06762,4.11555,3.96291,4.06762,2942711.9548591,0
+BAX.US,D,19890420,000000,4.06762,4.06762,3.88452,3.93698,12096562.708143,0
+BAX.US,D,19890421,000000,3.93698,3.98923,3.91074,3.96291,5174865.99708,0
+BAX.US,D,19890424,000000,3.96291,3.98923,3.93698,3.93698,2249129.8008381,0
+BAX.US,D,19890425,000000,3.96291,3.98923,3.88452,3.91074,4260172.0008483,0
+BAX.US,D,19890426,000000,3.93698,4.04159,3.93698,4.01566,4580369.6158741,0
+BAX.US,D,19890427,000000,4.04159,4.11555,4.01566,4.11555,4425311.9129261,0
+BAX.US,D,19890428,000000,4.11555,4.14186,4.06762,4.11555,2760606.4262113,0
+BAX.US,D,19890501,000000,4.06762,4.09395,4.01566,4.09395,3246849.6381306,0
+BAX.US,D,19890502,000000,4.06762,4.14186,4.04159,4.11555,6576738.3019834,0
+BAX.US,D,19890503,000000,4.09395,4.14186,4.06762,4.06762,2848222.5578387,0
+BAX.US,D,19890504,000000,4.09395,4.11555,4.04159,4.09395,1902784.9739047,0
+BAX.US,D,19890505,000000,4.09395,4.11555,4.06762,4.06762,2916569.8139751,0
+BAX.US,D,19890508,000000,4.06762,4.06762,4.01566,4.06762,3524839.0952898,0
+BAX.US,D,19890509,000000,4.06762,4.06762,4.01566,4.04159,2156922.3644396,0
+BAX.US,D,19890510,000000,4.06762,4.1681,4.06762,4.14186,4224855.3640598,0
+BAX.US,D,19890511,000000,4.1681,4.22035,4.1681,4.1681,4003290.1723389,0
+BAX.US,D,19890512,000000,4.24648,4.2729,4.22035,4.22035,7339134.2463125,0
+BAX.US,D,19890515,000000,4.2729,4.32487,4.1681,4.29873,4730826.8862085,0
+BAX.US,D,19890516,000000,4.2729,4.37762,4.24648,4.3509,6810680.8481173,0
+BAX.US,D,19890517,000000,4.3509,4.40355,4.32487,4.37762,6449202.0583397,0
+BAX.US,D,19890518,000000,4.37762,4.40355,4.3509,4.37762,4942750.0336484,0
+BAX.US,D,19890519,000000,4.37762,4.42958,4.3509,4.3509,3509242.655093,0
+BAX.US,D,19890522,000000,4.42958,4.42958,4.37762,4.37762,2835373.5982306,0
+BAX.US,D,19890523,000000,4.37762,4.48194,4.37762,4.40355,4784036.1226818,0
+BAX.US,D,19890524,000000,4.40355,4.50806,4.37762,4.50806,4227145.4383193,0
+BAX.US,D,19890525,000000,4.48194,4.53419,4.4558,4.50806,2558301.9963438,0
+BAX.US,D,19890526,000000,4.48194,4.56082,4.4558,4.53419,2804185.7888606,0
+BAX.US,D,19890530,000000,4.56082,4.56082,4.42958,4.4558,2483993.2448583,0
+BAX.US,D,19890531,000000,4.4558,4.56082,4.4558,4.50806,2494084.5818306,0
+BAX.US,D,19890601,000000,4.53419,4.53419,4.50806,4.50806,1677096.025789,0
+BAX.US,D,19890602,000000,4.53419,4.53419,4.4558,4.50806,2057380.1995001,0
+BAX.US,D,19890605,000000,4.48194,4.50806,4.40355,4.40355,2277106.638062,0
+BAX.US,D,19890606,000000,4.4558,4.4558,4.32487,4.3509,3358779.2995303,0
+BAX.US,D,19890607,000000,4.40355,4.4558,4.37762,4.40355,3352359.3836475,0
+BAX.US,D,19890608,000000,4.42958,4.42958,4.32487,4.3509,2978498.1684334,0
+BAX.US,D,19890609,000000,4.3509,4.40355,4.32487,4.3509,2616106.5944071,0
+BAX.US,D,19890612,000000,4.37762,4.40355,4.3509,4.37762,1510121.4173712,0
+BAX.US,D,19890613,000000,4.32487,4.3509,4.29873,4.32487,1424796.3742083,0
+BAX.US,D,19890614,000000,4.3509,4.40355,4.2729,4.40355,4768440.6966897,0
+BAX.US,D,19890615,000000,4.37762,4.40355,4.32487,4.40355,2272062.9979854,0
+BAX.US,D,19890616,000000,4.29873,4.40355,4.2729,4.40355,5581302.4537222,0
+BAX.US,D,19890619,000000,4.40355,4.40355,4.3509,4.3509,2056003.9236939,0
+BAX.US,D,19890620,000000,4.37762,4.40355,4.3509,4.37762,1895447.2027496,0
+BAX.US,D,19890621,000000,4.4558,4.48194,4.40355,4.42958,3284006.0422827,0
+BAX.US,D,19890622,000000,4.42958,4.4558,4.40355,4.4558,2250960.4403591,0
+BAX.US,D,19890623,000000,4.4558,4.56082,4.4558,4.53419,4035853.2433104,0
+BAX.US,D,19890626,000000,4.53419,4.56082,4.50806,4.50806,2456014.379225,0
+BAX.US,D,19890627,000000,4.53419,4.56082,4.4558,4.4558,2502341.2224628,0
+BAX.US,D,19890628,000000,4.4558,4.4558,4.37762,4.42958,1575718.1503048,0
+BAX.US,D,19890629,000000,4.37762,4.40355,4.29873,4.3509,2798673.5862028,0
+BAX.US,D,19890630,000000,4.32487,4.3509,4.2729,4.32487,2340867.6604508,0
+BAX.US,D,19890703,000000,4.3509,4.40355,4.32487,4.37762,1222956.4501028,0
+BAX.US,D,19890705,000000,4.40355,4.4558,4.32487,4.42958,2783997.0296877,0
+BAX.US,D,19890706,000000,4.4558,4.48194,4.40355,4.40355,3573466.1548345,0
+BAX.US,D,19890707,000000,4.42958,4.48194,4.37762,4.4558,2842254.9772613,0
+BAX.US,D,19890710,000000,4.4558,4.4558,4.40355,4.42958,2622524.4818805,0
+BAX.US,D,19890711,000000,4.42958,4.4558,4.37762,4.40355,2462891.7014369,0
+BAX.US,D,19890712,000000,4.40355,4.42958,4.37762,4.40355,1920220.1672604,0
+BAX.US,D,19890713,000000,4.42958,4.42958,4.32487,4.37762,2467938.3841276,0
+BAX.US,D,19890714,000000,4.42958,4.42958,4.3509,4.40355,3567496.5458476,0
+BAX.US,D,19890717,000000,4.3509,4.42958,4.3509,4.37762,2151414.2186008,0
+BAX.US,D,19890718,000000,4.37762,4.40355,4.32487,4.32487,2541331.3087502,0
+BAX.US,D,19890719,000000,4.37762,4.42958,4.32487,4.42958,4300547.4907844,0
+BAX.US,D,19890720,000000,4.42958,4.48194,4.40355,4.42958,4217512.521881,0
+BAX.US,D,19890721,000000,4.4558,4.4558,4.37762,4.37762,3815209.9636809,0
+BAX.US,D,19890724,000000,4.40355,4.48194,4.37762,4.42958,3058319.1225765,0
+BAX.US,D,19890725,000000,4.4558,4.53419,4.42958,4.50806,5569367.2925676,0
+BAX.US,D,19890726,000000,4.48194,4.77024,4.48194,4.74342,9525412.7663962,0
+BAX.US,D,19890727,000000,4.87367,4.87367,4.66503,4.74342,8388232.6805572,0
+BAX.US,D,19890728,000000,4.79598,4.82219,4.77024,4.77024,3726215.5278379,0
+BAX.US,D,19890731,000000,4.82219,4.84853,4.66503,4.82219,4290908.4891176,0
+BAX.US,D,19890801,000000,4.79598,4.90098,4.74342,4.77024,5573501.1910096,0
+BAX.US,D,19890802,000000,4.74342,5.08359,4.74342,5.03182,7629505.1147035,0
+BAX.US,D,19890803,000000,5.03182,5.05687,4.95255,5.0045,4705132.0096063,0
+BAX.US,D,19890804,000000,4.92672,5.0045,4.87367,4.90098,2841799.5993418,0
+BAX.US,D,19890807,000000,4.90098,5.0045,4.87367,4.97996,2676197.2099113,0
+BAX.US,D,19890808,000000,4.95255,5.03182,4.92672,5.03182,3933555.4841444,0
+BAX.US,D,19890809,000000,5.03182,5.05687,4.95255,4.95255,4996885.2390319,0
+BAX.US,D,19890810,000000,4.95255,5.08359,4.90098,4.92672,3107853.8953463,0
+BAX.US,D,19890811,000000,4.97996,5.0045,4.90098,4.90098,3358779.2995303,0
+BAX.US,D,19890814,000000,4.87367,4.90098,4.82219,4.84853,2569767.5807127,0
+BAX.US,D,19890815,000000,4.87367,4.90098,4.84853,4.90098,2595468.5425431,0
+BAX.US,D,19890816,000000,4.87367,5.0045,4.87367,5.0045,3562907.269486,0
+BAX.US,D,19890817,000000,5.0045,5.05687,4.97996,5.03182,3455569.9270622,0
+BAX.US,D,19890818,000000,5.03182,5.08359,5.0045,5.08359,3921173.0587079,0
+BAX.US,D,19890821,000000,5.08359,5.08359,5.0045,5.0045,3730805.8184044,0
+BAX.US,D,19890822,000000,4.95255,4.97996,4.92672,4.95255,4496417.8059031,0
+BAX.US,D,19890823,000000,4.92672,5.03182,4.92672,4.97996,3293644.0297448,0
+BAX.US,D,19890824,000000,5.0045,5.03182,4.95255,4.97996,3183086.5873323,0
+BAX.US,D,19890825,000000,4.97996,5.03182,4.95255,5.0045,2052788.8947289,0
+BAX.US,D,19890828,000000,4.97996,4.97996,4.92672,4.92672,2021593.9859258,0
+BAX.US,D,19890829,000000,4.95255,4.95255,4.84853,4.87367,5041386.5137722,0
+BAX.US,D,19890830,000000,4.84853,4.92672,4.84853,4.92672,2019760.3037905,0
+BAX.US,D,19890831,000000,4.90098,4.90098,4.87367,4.90098,2286740.5687051,0
+BAX.US,D,19890901,000000,4.87367,4.92672,4.84853,4.90098,2660148.434409,0
+BAX.US,D,19890905,000000,4.84853,4.87367,4.77024,4.77024,2405093.1886018,0
+BAX.US,D,19890906,000000,4.77024,4.79598,4.66503,4.71739,5444603.8846305,0
+BAX.US,D,19890907,000000,4.71739,4.79598,4.71739,4.77024,2883538.1804225,0
+BAX.US,D,19890908,000000,4.74342,4.77024,4.61248,4.66503,2893176.1678845,0
+BAX.US,D,19890911,000000,4.66503,4.71739,4.63921,4.69116,6763432.0927882,0
+BAX.US,D,19890912,000000,4.69116,4.69116,4.63921,4.66503,1611037.8297075,0
+BAX.US,D,19890913,000000,4.69116,4.74342,4.66503,4.71739,3429885.1925072,0
+BAX.US,D,19890914,000000,4.74342,4.74342,4.69116,4.69116,2337198.2677709,0
+BAX.US,D,19890915,000000,4.71739,4.71739,4.66503,4.71739,4878077.2412156,0
+BAX.US,D,19890918,000000,4.66503,4.69116,4.66503,4.69116,1389933.0869299,0
+BAX.US,D,19890919,000000,4.69116,4.69116,4.63921,4.63921,1280753.9487332,0
+BAX.US,D,19890920,000000,4.66503,4.66503,4.63921,4.63921,2115181.7549493,0
+BAX.US,D,19890921,000000,4.66503,4.66503,4.61248,4.63921,2342251.03569,0
+BAX.US,D,19890922,000000,4.63921,4.66503,4.61248,4.66503,2369315.0886652,0
+BAX.US,D,19890925,000000,4.66503,4.66503,4.63921,4.63921,1410582.2950459,0
+BAX.US,D,19890926,000000,4.63921,4.71739,4.63921,4.66503,3526216.3853007,0
+BAX.US,D,19890927,000000,4.63921,4.79598,4.61248,4.79598,1694070.7702015,0
+BAX.US,D,19890928,000000,4.79598,4.87367,4.74342,4.82219,2862900.1285585,0
+BAX.US,D,19890929,000000,4.79598,4.84853,4.77024,4.79598,1540851.8204123,0
+BAX.US,D,19891002,000000,4.79598,4.92672,4.77024,4.90098,1750954.4703783,0
+BAX.US,D,19891003,000000,4.90098,4.92672,4.84853,4.90098,3414741.0876159,0
+BAX.US,D,19891004,000000,4.95255,4.97996,4.92672,4.95255,2645921.1705852,0
+BAX.US,D,19891005,000000,4.95255,4.95255,4.87367,4.87367,2567939.9838058,0
+BAX.US,D,19891006,000000,4.92672,4.92672,4.79598,4.82219,2378025.0788076,0
+BAX.US,D,19891009,000000,4.82219,4.90098,4.79598,4.87367,1365165.1934426,0
+BAX.US,D,19891010,000000,4.87367,4.90098,4.82219,4.87367,1367918.7592597,0
+BAX.US,D,19891011,000000,4.84853,4.90098,4.84853,4.84853,1475720.6074456,0
+BAX.US,D,19891012,000000,4.79598,4.82219,4.74342,4.79598,3768875.0068052,0
+BAX.US,D,19891013,000000,4.82219,4.84853,4.50806,4.56082,3690895.8484352,0
+BAX.US,D,19891016,000000,4.50806,4.63921,4.37762,4.61248,6421684.6558543,0
+BAX.US,D,19891017,000000,4.58674,4.58674,4.53419,4.56082,3342260.9472422,0
+BAX.US,D,19891018,000000,4.56082,4.66503,4.53419,4.66503,1668838.370952,0
+BAX.US,D,19891019,000000,4.71739,4.71739,4.61248,4.63921,2445916.9570244,0
+BAX.US,D,19891020,000000,4.61248,4.66503,4.58674,4.63921,1876178.3272586,0
+BAX.US,D,19891023,000000,4.63921,4.66503,4.61248,4.63921,1153691.3386941,0
+BAX.US,D,19891024,000000,4.61248,4.95255,4.61248,4.95255,6083606.6116004,0
+BAX.US,D,19891025,000000,4.87367,4.90098,4.79598,4.82219,3539518.694419,0
+BAX.US,D,19891026,000000,4.79598,4.82219,4.71739,4.71739,1528469.3949757,0
+BAX.US,D,19891027,000000,4.74342,4.74342,4.58674,4.66503,4463394.2859883,0
+BAX.US,D,19891030,000000,4.69116,4.74342,4.69116,4.69116,1230294.2212579,0
+BAX.US,D,19891031,000000,4.71739,4.77024,4.69116,4.74342,2270223.2306218,0
+BAX.US,D,19891101,000000,4.74342,4.79598,4.69116,4.77024,2111509.3196552,0
+BAX.US,D,19891102,000000,4.79598,4.82219,4.74342,4.79598,2718858.7172881,0
+BAX.US,D,19891103,000000,4.77024,4.77024,4.69116,4.69116,2332610.0056138,0
+BAX.US,D,19891106,000000,4.71739,4.71739,4.63921,4.69116,1405536.6265598,0
+BAX.US,D,19891107,000000,4.66503,4.71739,4.63921,4.71739,1931690.8226529,0
+BAX.US,D,19891108,000000,4.69116,4.77024,4.69116,4.74342,2055083.0258074,0
+BAX.US,D,19891109,000000,4.71739,4.82219,4.69116,4.77024,3383551.2498364,0
+BAX.US,D,19891110,000000,4.82219,4.90098,4.79598,4.90098,3021162.7184244,0
+BAX.US,D,19891113,000000,4.90098,4.90098,4.82219,4.82219,2519315.9668752,0
+BAX.US,D,19891114,000000,4.82219,4.84853,4.79598,4.79598,1817925.4507086,0
+BAX.US,D,19891115,000000,4.82219,4.84853,4.79598,4.84853,2348673.994187,0
+BAX.US,D,19891116,000000,4.84853,4.87367,4.79598,4.84853,1856917.5654053,0
+BAX.US,D,19891117,000000,4.82219,4.84853,4.79598,4.84853,2248205.8603374,0
+BAX.US,D,19891120,000000,4.82219,4.84853,4.79598,4.84853,1444525.6986425,0
+BAX.US,D,19891121,000000,4.84853,4.87367,4.82219,4.87367,1796367.5151627,0
+BAX.US,D,19891122,000000,4.84853,5.0045,4.84853,4.97996,5137254.2150082,0
+BAX.US,D,19891124,000000,5.0045,5.05687,4.97996,5.03182,3481256.6900265,0
+BAX.US,D,19891127,000000,5.03182,5.11011,5.03182,5.11011,2965650.22303,0
+BAX.US,D,19891128,000000,5.11011,5.13575,5.08359,5.08359,3133999.0788444,0
+BAX.US,D,19891129,000000,5.08359,5.13575,5.05687,5.11011,2062883.2743152,0
+BAX.US,D,19891130,000000,5.08359,5.16237,5.05687,5.16237,2115181.7549493,0
+BAX.US,D,19891201,000000,5.13575,5.26659,5.11011,5.21365,5036332.7316484,0
+BAX.US,D,19891204,000000,5.21365,5.39359,5.18811,5.34044,4810644.7977373,0
+BAX.US,D,19891205,000000,5.34044,5.39359,5.26659,5.26659,2821614.8969879,0
+BAX.US,D,19891206,000000,5.26659,5.29321,5.16237,5.18811,2145451.709047,0
+BAX.US,D,19891207,000000,5.13575,5.24076,5.13575,5.21365,1297272.3010212,0
+BAX.US,D,19891208,000000,5.24076,5.26659,5.16237,5.18811,3345480.0330261,0
+BAX.US,D,19891211,000000,5.18811,5.18811,5.13575,5.18811,1683521.0126954,0
+BAX.US,D,19891212,000000,5.21365,5.21365,5.16237,5.21365,1744065.9919145,0
+BAX.US,D,19891213,000000,5.16237,5.18811,5.11011,5.11011,1322499.629247,0
+BAX.US,D,19891214,000000,5.08359,5.11011,5.03182,5.08359,1925722.2278708,0
+BAX.US,D,19891215,000000,5.13575,5.16237,4.97996,5.16237,2817938.4048749,0
+BAX.US,D,19891218,000000,5.11011,5.13575,5.0045,5.03182,3116578.0843548,0
+BAX.US,D,19891219,000000,5.0045,5.16237,5.0045,5.11011,2444541.695423,0
+BAX.US,D,19891220,000000,5.13575,5.13575,5.08359,5.08359,2147749.8969444,0
+BAX.US,D,19891221,000000,5.11011,5.16237,5.11011,5.13575,3628970.5365911,0
+BAX.US,D,19891222,000000,5.13575,5.18811,5.13575,5.18811,1687644.7690903,0
+BAX.US,D,19891226,000000,5.16237,5.18811,5.11011,5.11011,823409.4861291,0
+BAX.US,D,19891227,000000,5.13575,5.21365,5.05687,5.05687,3169328.9002943,0
+BAX.US,D,19891228,000000,5.05687,5.16237,5.05687,5.16237,951855.47140741,0
+BAX.US,D,19891229,000000,5.16237,5.21365,5.16237,5.21365,2703721.7118297,0
+BAX.US,D,19900102,000000,5.18811,5.34044,5.13575,5.31441,2649589.5490605,0
+BAX.US,D,19900103,000000,5.36725,5.47207,5.34044,5.44554,6356551.4144782,0
+BAX.US,D,19900104,000000,5.41942,5.44554,5.29321,5.34044,2978959.6315814,0
+BAX.US,D,19900105,000000,5.29321,5.31441,5.26659,5.26659,2461974.8603693,0
+BAX.US,D,19900108,000000,5.24076,5.31441,5.21365,5.31441,1819302.7407194,0
+BAX.US,D,19900109,000000,5.34044,5.39359,5.26659,5.29321,3371619.1312959,0
+BAX.US,D,19900110,000000,5.26659,5.29321,5.11011,5.18811,3588143.7255542,0
+BAX.US,D,19900111,000000,5.21365,5.21365,5.13575,5.18811,1550949.2426128,0
+BAX.US,D,19900112,000000,5.08359,5.13575,5.03182,5.03182,2173435.6457041,0
+BAX.US,D,19900115,000000,5.05687,5.05687,4.97996,5.03182,1293596.823113,0
+BAX.US,D,19900116,000000,4.95255,5.05687,4.87367,5.03182,3721628.2798856,0
+BAX.US,D,19900117,000000,5.03182,5.11011,5.0045,5.03182,2436287.0832002,0
+BAX.US,D,19900118,000000,5.03182,5.11011,4.97996,5.08359,2276189.7969943,0
+BAX.US,D,19900119,000000,5.11011,5.13575,5.08359,5.13575,2508761.1383456,0
+BAX.US,D,19900122,000000,5.13575,5.13575,5.03182,5.03182,1633510.5779115,0
+BAX.US,D,19900123,000000,5.05687,5.08359,4.95255,4.95255,2105085.3469534,0
+BAX.US,D,19900124,000000,4.79598,5.03182,4.77024,5.03182,4729447.5677881,0
+BAX.US,D,19900125,000000,5.11011,5.13575,5.05687,5.08359,4317511.0789449,0
+BAX.US,D,19900126,000000,5.08359,5.11011,4.92672,4.95255,3023912.2274225,0
+BAX.US,D,19900129,000000,4.97996,5.13575,4.84853,4.87367,2169305.8040808,0
+BAX.US,D,19900130,000000,4.87367,4.90098,4.77024,4.90098,2714729.8898696,0
+BAX.US,D,19900131,000000,4.90098,4.95255,4.90098,4.95255,2377567.6724785,0
+BAX.US,D,19900201,000000,4.95255,4.97996,4.87367,4.87367,3715209.3782075,0
+BAX.US,D,19900202,000000,4.87367,4.95255,4.84853,4.92672,3728973.1504738,0
+BAX.US,D,19900205,000000,4.92672,4.92672,4.87367,4.87367,1201399.5287616,0
+BAX.US,D,19900206,000000,4.90098,4.90098,4.82219,4.84853,2863822.0406498,0
+BAX.US,D,19900207,000000,4.87367,5.03182,4.84853,5.0045,7730877.9191641,0
+BAX.US,D,19900208,000000,5.05687,5.16237,5.03182,5.11011,6971698.0180048,0
+BAX.US,D,19900209,000000,5.16237,5.18811,5.11011,5.13575,2355094.9242745,0
+BAX.US,D,19900212,000000,5.11011,5.13575,5.05687,5.05687,1752322.6325467,0
+BAX.US,D,19900213,000000,5.03182,5.05687,5.0045,5.05687,1389016.2458623,0
+BAX.US,D,19900214,000000,5.11011,5.18811,5.08359,5.08359,2741794.9570495,0
+BAX.US,D,19900215,000000,5.13575,5.18811,5.08359,5.16237,2586749.4245581,0
+BAX.US,D,19900216,000000,5.18811,5.21365,5.11011,5.11011,3912464.0827701,0
+BAX.US,D,19900220,000000,5.05687,5.05687,4.97996,4.97996,1551864.055271,0
+BAX.US,D,19900221,000000,4.90098,5.0045,4.90098,4.97996,3149603.6326791,0
+BAX.US,D,19900222,000000,5.03182,5.08359,5.0045,5.0045,1814259.1006428,0
+BAX.US,D,19900223,000000,4.97996,5.03182,4.87367,4.92672,5713875.2380096,0
+BAX.US,D,19900226,000000,4.87367,4.97996,4.79598,4.95255,5262945.6202647,0
+BAX.US,D,19900227,000000,4.95255,5.13575,4.92672,5.05687,4136777.7692845,0
+BAX.US,D,19900228,000000,5.08359,5.18811,5.08359,5.18811,2567485.6200908,0
+BAX.US,D,19900301,000000,5.18811,5.18811,5.13575,5.18811,2967026.4988362,0
+BAX.US,D,19900302,000000,5.18811,5.29321,5.11011,5.16237,9536876.3223558,0
+BAX.US,D,19900305,000000,5.13575,5.16237,5.03182,5.11011,3246389.1891873,0
+BAX.US,D,19900306,000000,5.08359,5.11011,5.03182,5.08359,1805537.9542484,0
+BAX.US,D,19900307,000000,5.11011,5.16237,5.11011,5.16237,3211069.5097846,0
+BAX.US,D,19900308,000000,5.16237,5.24076,5.13575,5.18811,3664289.2017891,0
+BAX.US,D,19900309,000000,5.18811,5.24076,5.13575,5.18811,3047304.8593083,0
+BAX.US,D,19900312,000000,5.13575,5.16237,5.08359,5.13575,1712874.1257255,0
+BAX.US,D,19900313,000000,5.05687,5.11011,4.97996,5.03182,5176704.7502388,0
+BAX.US,D,19900314,000000,5.03182,5.08359,5.0045,5.05687,2100954.4911255,0
+BAX.US,D,19900315,000000,5.05687,5.08359,5.0045,5.05687,3346854.2804228,0
+BAX.US,D,19900316,000000,5.08359,5.11011,5.0045,5.05687,4073929.5311444,0
+BAX.US,D,19900319,000000,5.0045,5.11011,4.97996,5.08359,1883064.777313,0
+BAX.US,D,19900320,000000,5.03182,5.08359,4.97996,5.03182,2435827.6484617,0
+BAX.US,D,19900321,000000,5.05687,5.08359,4.92672,4.97996,2278481.8996634,0
+BAX.US,D,19900322,000000,4.97996,5.08359,4.92672,4.97996,4548709.1871041,0
+BAX.US,D,19900323,000000,5.03182,5.05687,5.0045,5.0045,2066093.2322567,0
+BAX.US,D,19900326,000000,5.03182,5.08359,5.0045,5.0045,1508745.1415651,0
+BAX.US,D,19900327,000000,5.0045,5.08359,4.97996,5.08359,1279839.136075,0
+BAX.US,D,19900328,000000,5.05687,5.08359,5.03182,5.05687,1007359.853164,0
+BAX.US,D,19900329,000000,5.05687,5.11011,5.03182,5.11011,1433968.8417034,0
+BAX.US,D,19900330,000000,5.11011,5.18811,5.0045,5.05687,2473439.4305335,0
+BAX.US,D,19900402,000000,5.0045,5.05687,4.97996,5.0045,1441312.6980869,0
+BAX.US,D,19900403,000000,5.05687,5.16237,5.05687,5.13575,2311509.4763971,0
+BAX.US,D,19900404,000000,5.16237,5.34044,5.05687,5.08359,10055690.718884,0
+BAX.US,D,19900405,000000,5.16237,5.18811,4.71739,4.77024,20465528.541619,0
+BAX.US,D,19900406,000000,4.82219,4.84853,4.61248,4.63921,9498810.176569,0
+BAX.US,D,19900409,000000,4.63921,4.79598,4.63921,4.74342,2849595.7910307,0
+BAX.US,D,19900410,000000,4.71739,4.77024,4.69116,4.71739,3243182.2738601,0
+BAX.US,D,19900411,000000,4.71739,4.77024,4.66503,4.71739,2384907.4720432,0
+BAX.US,D,19900412,000000,4.69116,4.74342,4.63921,4.69116,5394594.4640514,0
+BAX.US,D,19900416,000000,4.69116,4.71739,4.63921,4.69116,3660619.8091091,0
+BAX.US,D,19900417,000000,4.63921,4.66503,4.56082,4.58674,3004182.9029883,0
+BAX.US,D,19900418,000000,4.63921,4.63921,4.48194,4.56082,3213823.0756017,0
+BAX.US,D,19900419,000000,4.56082,4.56082,4.40355,4.50806,5840018.9785715,0
+BAX.US,D,19900420,000000,4.53419,4.53419,4.3509,4.4558,5228538.7251107,0
+BAX.US,D,19900423,000000,4.42958,4.4558,4.32487,4.3509,4078518.8075061,0
+BAX.US,D,19900424,000000,4.37762,4.4558,4.3509,4.37762,2619314.5239391,0
+BAX.US,D,19900425,000000,4.40355,4.4558,4.3509,4.37762,2137196.0826195,0
+BAX.US,D,19900426,000000,4.40355,4.42958,4.3509,4.3509,4039066.243866,0
+BAX.US,D,19900427,000000,4.37762,4.37762,4.2729,4.29873,2350500.5768892,0
+BAX.US,D,19900430,000000,4.29873,4.3509,4.2729,4.32487,3867504.387496,0
+BAX.US,D,19900501,000000,4.32487,4.37762,4.2729,4.3509,4514765.7835076,0
+BAX.US,D,19900502,000000,4.32487,4.50806,4.32487,4.48194,3989068.9937435,0
+BAX.US,D,19900503,000000,4.58674,4.61248,4.42958,4.48194,4508801.2455444,0
+BAX.US,D,19900504,000000,4.50806,4.53419,4.42958,4.48194,3776682.3547462,0
+BAX.US,D,19900507,000000,4.53419,4.66503,4.50806,4.61248,3550064.3951062,0
+BAX.US,D,19900508,000000,4.66503,4.77024,4.63921,4.77024,3925307.9713546,0
+BAX.US,D,19900509,000000,4.77024,4.84853,4.74342,4.79598,4575317.8621597,0
+BAX.US,D,19900510,000000,4.77024,4.79598,4.66503,4.77024,4663389.3717066,0
+BAX.US,D,19900511,000000,4.79598,4.84853,4.71739,4.79598,4795959.1133798,0
+BAX.US,D,19900514,000000,4.84853,4.95255,4.79598,4.84853,5421665.6164596,0
+BAX.US,D,19900515,000000,4.79598,4.82219,4.74342,4.77024,2790878.4087186,0
+BAX.US,D,19900516,000000,4.77024,4.77024,4.69116,4.71739,2162886.9024027,0
+BAX.US,D,19900517,000000,4.77024,4.82219,4.74342,4.79598,2372060.5408445,0
+BAX.US,D,19900518,000000,4.79598,4.82219,4.77024,4.79598,3078497.739702,0
+BAX.US,D,19900521,000000,4.82219,4.87367,4.77024,4.84853,3155565.128028,0
+BAX.US,D,19900522,000000,4.90098,4.92672,4.82219,4.82219,2519772.3589996,0
+BAX.US,D,19900523,000000,4.84853,4.87367,4.82219,4.84853,1659202.4118995,0
+BAX.US,D,19900524,000000,4.84853,4.84853,4.74342,4.74342,2772068.9679661,0
+BAX.US,D,19900525,000000,4.74342,4.82219,4.66503,4.77024,1715628.7057473,0
+BAX.US,D,19900529,000000,4.77024,4.82219,4.74342,4.79598,2191781.594899,0
+BAX.US,D,19900530,000000,4.79598,4.87367,4.79598,4.82219,5596901.9365332,0
+BAX.US,D,19900531,000000,4.82219,4.90098,4.82219,4.90098,4299623.5502836,0
+BAX.US,D,19900601,000000,4.87367,4.92672,4.79598,4.87367,1944991.1033618,0
+BAX.US,D,19900604,000000,4.87367,4.95255,4.84853,4.92672,5570746.6109879,0
+BAX.US,D,19900605,000000,4.95255,4.97996,4.84853,4.87367,4431742.9850608,0
+BAX.US,D,19900606,000000,4.82219,4.90098,4.82219,4.90098,2666565.3076777,0
+BAX.US,D,19900607,000000,4.84853,4.90098,4.82219,4.90098,5228538.7251107,0
+BAX.US,D,19900608,000000,4.97996,5.0045,4.90098,4.92672,5337713.8064887,0
+BAX.US,D,19900611,000000,4.90098,5.05687,4.90098,5.03182,3572543.2285385,0
+BAX.US,D,19900612,000000,5.05687,5.21365,5.05687,5.18811,7470783.0900991,0
+BAX.US,D,19900613,000000,5.18811,5.24076,5.11011,5.18811,8666679.5440455,0
+BAX.US,D,19900614,000000,5.16237,5.21365,5.13575,5.13575,3069326.2864116,0
+BAX.US,D,19900615,000000,5.16237,5.24076,5.13575,5.24076,9307061.5894357,0
+BAX.US,D,19900618,000000,5.21365,5.24076,5.11011,5.13575,3412902.3344571,0
+BAX.US,D,19900619,000000,5.13575,5.16237,5.08359,5.11011,2900055.518506,0
+BAX.US,D,19900620,000000,5.16237,5.21365,5.13575,5.21365,3350062.2099547,0
+BAX.US,D,19900621,000000,5.18811,5.24076,5.16237,5.24076,4650090.1052024,0
+BAX.US,D,19900622,000000,5.24076,5.34044,5.18811,5.21365,7303809.4958861,0
+BAX.US,D,19900625,000000,5.21365,5.21365,5.08359,5.08359,2502341.2224628,0
+BAX.US,D,19900626,000000,5.11011,5.13575,5.03182,5.03182,2672069.3966975,0
+BAX.US,D,19900627,000000,5.03182,5.08359,5.0045,5.08359,3676213.2066918,0
+BAX.US,D,19900628,000000,5.11011,5.11011,5.03182,5.08359,1901409.7123033,0
+BAX.US,D,19900629,000000,5.08359,5.11011,4.97996,5.0045,5702852.8611036,0
+BAX.US,D,19900702,000000,5.0045,5.0045,4.95255,5.0045,2031684.3086932,0
+BAX.US,D,19900703,000000,5.0045,5.08359,4.97996,5.03182,2706465.1355996,0
+BAX.US,D,19900705,000000,5.03182,5.08359,5.03182,5.03182,1535350.7740065,0
+BAX.US,D,19900706,000000,5.05687,5.16237,5.05687,5.16237,2301873.5173445,0
+BAX.US,D,19900709,000000,5.16237,5.16237,5.11011,5.13575,1934900.7805943,0
+BAX.US,D,19900710,000000,5.13575,5.16237,5.11011,5.16237,2641336.9652471,0
+BAX.US,D,19900711,000000,5.13575,5.26659,5.11011,5.21365,4453758.3269357,0
+BAX.US,D,19900712,000000,5.24076,5.34044,5.24076,5.34044,6252871.2942777,0
+BAX.US,D,19900713,000000,5.36725,5.4982,5.29321,5.41942,6807467.8475617,0
+BAX.US,D,19900716,000000,5.55006,5.57649,5.4982,5.55006,12482349.956669,0
+BAX.US,D,19900717,000000,5.60271,5.70683,5.57649,5.67992,12248400.311103,0
+BAX.US,D,19900718,000000,5.67992,5.67992,5.57649,5.60271,8437774.5527601,0
+BAX.US,D,19900719,000000,5.60271,5.62865,5.4982,5.62865,2984918.0843163,0
+BAX.US,D,19900720,000000,5.60271,5.73424,5.55006,5.55006,8364834.9776479,0
+BAX.US,D,19900723,000000,5.52442,5.52442,5.11011,5.41942,10783689.910107,0
+BAX.US,D,19900724,000000,5.41942,5.41942,5.31944,5.39359,3531257.9969679,0
+BAX.US,D,19900725,000000,5.39359,5.55006,5.36725,5.52442,3334932.3039295,0
+BAX.US,D,19900726,000000,5.47207,5.47207,5.41942,5.47207,3789065.7943874,0
+BAX.US,D,19900727,000000,5.47207,5.47207,5.34044,5.34044,2439498.0553463,0
+BAX.US,D,19900730,000000,5.29321,5.34044,5.26659,5.29321,2861064.4180138,0
+BAX.US,D,19900731,000000,5.34044,5.36725,5.29321,5.34044,3129876.3366543,0
+BAX.US,D,19900801,000000,5.34044,5.44554,5.31944,5.41942,3039050.2470855,0
+BAX.US,D,19900802,000000,5.36725,5.36725,5.26659,5.34044,3030332.1433054,0
+BAX.US,D,19900803,000000,5.34044,5.34044,5.0045,5.21365,5833140.6421549,0
+BAX.US,D,19900806,000000,5.03182,5.03182,4.87367,4.90098,3196386.8680413,0
+BAX.US,D,19900807,000000,5.08359,5.13575,5.0045,5.05687,3517042.9036008,0
+BAX.US,D,19900808,000000,5.08359,5.21365,5.03182,5.16237,2630324.7303884,0
+BAX.US,D,19900809,000000,5.18811,5.18811,5.08359,5.18811,1698203.6544388,0
+BAX.US,D,19900810,000000,5.18811,5.18811,5.03182,5.08359,1937195.9258776,0
+BAX.US,D,19900813,000000,5.03182,5.16237,5.03182,5.16237,2910145.8412734,0
+BAX.US,D,19900814,000000,5.11011,5.16237,5.05687,5.13575,3252811.1334796,0
+BAX.US,D,19900815,000000,5.18811,5.18811,5.13575,5.16237,2054167.1989445,0
+BAX.US,D,19900816,000000,5.16237,5.16237,5.05687,5.05687,1727092.2617068,0
+BAX.US,D,19900817,000000,4.90098,4.95255,4.84853,4.92672,5856072.8250975,0
+BAX.US,D,19900820,000000,4.90098,4.90098,4.82219,4.84853,2984918.0843163,0
+BAX.US,D,19900821,000000,4.79598,4.82219,4.66503,4.69116,5198263.6999895,0
+BAX.US,D,19900822,000000,4.74342,4.74342,4.58674,4.61248,3941817.1958003,0
+BAX.US,D,19900823,000000,4.53419,4.63921,4.48194,4.56082,3994115.6764344,0
+BAX.US,D,19900824,000000,4.66503,4.79598,4.61248,4.79598,4307424.8129962,0
+BAX.US,D,19900827,000000,4.90098,4.95255,4.84853,4.95255,2048665.1383339,0
+BAX.US,D,19900828,000000,4.95255,4.95255,4.87367,4.92672,3784019.1116966,0
+BAX.US,D,19900829,000000,4.87367,5.03182,4.79598,4.92672,1941780.1312156,0
+BAX.US,D,19900830,000000,4.90098,4.92672,4.82219,4.84853,1784896.8597701,0
+BAX.US,D,19900831,000000,4.90098,4.92672,4.84853,4.92672,1617459.7739998,0
+BAX.US,D,19900904,000000,4.87367,4.87367,4.82219,4.87367,2632619.8756716,0
+BAX.US,D,19900905,000000,4.87367,4.97996,4.87367,4.95255,2132613.9056908,0
+BAX.US,D,19900906,000000,4.92672,4.92672,4.87367,4.90098,1738565.9597135,0
+BAX.US,D,19900907,000000,4.90098,4.95255,4.90098,4.95255,2394997.7948107,0
+BAX.US,D,19900910,000000,5.03182,5.11011,4.97996,5.0045,2222515.0405542,0
+BAX.US,D,19900911,000000,5.0045,5.03182,4.90098,4.95255,858731.19394127,0
+BAX.US,D,19900912,000000,4.95255,4.95255,4.87367,4.95255,1823886.9460575,0
+BAX.US,D,19900913,000000,4.95255,4.97996,4.92672,4.95255,1400486.9012548,0
+BAX.US,D,19900914,000000,4.92672,4.95255,4.90098,4.92672,1097265.0448462,0
+BAX.US,D,19900917,000000,4.90098,4.95255,4.87367,4.95255,1506907.402611,0
+BAX.US,D,19900918,000000,4.90098,4.90098,4.82219,4.87367,2873449.8860645,0
+BAX.US,D,19900919,000000,4.84853,4.95255,4.84853,4.95255,3886767.1777586,0
+BAX.US,D,19900920,000000,4.92672,4.92672,4.87367,4.90098,2940419.8521901,0
+BAX.US,D,19900921,000000,4.84853,4.95255,4.82219,4.95255,4129442.0265388,0
+BAX.US,D,19900924,000000,4.92672,4.92672,4.71739,4.77024,3846405.8866887,0
+BAX.US,D,19900925,000000,4.84853,4.95255,4.82219,4.92672,1954163.5708569,0
+BAX.US,D,19900926,000000,4.95255,4.95255,4.87367,4.90098,2322063.290722,0
+BAX.US,D,19900927,000000,4.90098,4.95255,4.82219,4.82219,5010187.5481503,0
+BAX.US,D,19900928,000000,4.79598,5.05687,4.79598,5.03182,5213398.6770383,0
+BAX.US,D,19901001,000000,5.11011,5.21365,5.03182,5.21365,7062521.0649594,0
+BAX.US,D,19901002,000000,5.24076,5.29321,5.16237,5.16237,4461090.0128626,0
+BAX.US,D,19901003,000000,5.13575,5.16237,5.08359,5.08359,2483531.7817104,0
+BAX.US,D,19901004,000000,5.11011,5.31944,5.11011,5.31944,8433189.3332172,0
+BAX.US,D,19901005,000000,5.21365,5.34044,5.18811,5.29321,4682195.7698449,0
+BAX.US,D,19901008,000000,5.29321,5.31944,5.21365,5.29321,3504657.4355501,0
+BAX.US,D,19901009,000000,5.24076,5.26659,5.16237,5.16237,4600550.2614091,0
+BAX.US,D,19901010,000000,5.16237,5.21365,5.11011,5.16237,3834471.7397388,0
+BAX.US,D,19901011,000000,5.13575,5.16237,5.0045,5.03182,3459240.3339468,0
+BAX.US,D,19901012,000000,5.08359,5.16237,4.97996,5.13575,4347793.2034992,0
+BAX.US,D,19901015,000000,5.18811,5.36725,5.18811,5.34044,6381318.2937608,0
+BAX.US,D,19901016,000000,5.36725,5.39359,5.29321,5.31944,4029894.7905756,0
+BAX.US,D,19901017,000000,5.31944,5.36725,5.31944,5.31944,3580799.8691708,0
+BAX.US,D,19901018,000000,5.34044,5.52442,5.34044,5.52442,10108899.955357,0
+BAX.US,D,19901019,000000,5.62865,5.67992,5.44554,5.60271,10060743.486803,0
+BAX.US,D,19901022,000000,5.55006,5.62865,5.55006,5.62865,4799179.2133684,0
+BAX.US,D,19901023,000000,5.57649,5.60271,5.47207,5.4982,3246389.1891873,0
+BAX.US,D,19901024,000000,5.4982,5.60271,5.41942,5.55006,3223912.3841644,0
+BAX.US,D,19901025,000000,5.55006,5.57649,5.41942,5.41942,1997740.9050966,0
+BAX.US,D,19901026,000000,5.41942,5.41942,5.34044,5.34044,2432617.6905202,0
+BAX.US,D,19901029,000000,5.39359,5.41942,5.26659,5.31944,2684000.5010333,0
+BAX.US,D,19901030,000000,5.29321,5.36725,5.21365,5.36725,2435367.1995184,0
+BAX.US,D,19901031,000000,5.41942,5.44554,5.26659,5.29321,2495001.4228981,0
+BAX.US,D,19901101,000000,5.31944,5.34044,5.26659,5.31944,2143158.5921732,0
+BAX.US,D,19901102,000000,5.31944,5.41942,5.26659,5.39359,1773434.3180155,0
+BAX.US,D,19901105,000000,5.39359,5.57649,5.36725,5.57649,3480803.3405163,0
+BAX.US,D,19901106,000000,5.52442,5.57649,5.47207,5.47207,1770210.161208,0
+BAX.US,D,19901107,000000,5.44554,5.44554,5.34044,5.39359,1672970.2409847,0
+BAX.US,D,19901108,000000,5.34044,5.34044,5.26659,5.31944,2579409.6249936,0
+BAX.US,D,19901109,000000,5.36725,5.47207,5.34044,5.44554,2204625.4834835,0
+BAX.US,D,19901112,000000,5.47207,5.52442,5.41942,5.4982,2611977.7669887,0
+BAX.US,D,19901113,000000,5.4982,5.57649,5.47207,5.55006,5016157.157137,0
+BAX.US,D,19901114,000000,5.57649,5.60271,5.52442,5.52442,3824385.4737901,0
+BAX.US,D,19901115,000000,5.44554,5.47207,5.41942,5.44554,2383077.8467269,0
+BAX.US,D,19901116,000000,5.44554,5.55006,5.44554,5.55006,4120257.3885869,0
+BAX.US,D,19901119,000000,5.52442,5.62865,5.52442,5.62865,3610163.1242481,0
+BAX.US,D,19901120,000000,5.62865,5.62865,5.44554,5.44554,3340432.3361305,0
+BAX.US,D,19901121,000000,5.4982,5.60271,5.44554,5.44554,2271598.4922232,0
+BAX.US,D,19901123,000000,5.44554,5.44554,5.39359,5.41942,778458.91869742,0
+BAX.US,D,19901126,000000,5.39359,5.47207,5.36725,5.47207,2309219.4021374,0
+BAX.US,D,19901127,000000,5.52442,5.65498,5.4982,5.62865,7190043.109737,0
+BAX.US,D,19901128,000000,5.67992,5.73424,5.62865,5.67992,4981745.1909594,0
+BAX.US,D,19901129,000000,5.65498,5.81243,5.60271,5.81243,5225787.1877032,0
+BAX.US,D,19901130,000000,5.75899,5.8643,5.70683,5.8643,5710663.2516587,0
+BAX.US,D,19901203,000000,5.91645,5.91645,5.81243,5.8643,3419331.3781824,0
+BAX.US,D,19901204,000000,5.88924,5.96832,5.83787,5.94358,5124868.7469575,0
+BAX.US,D,19901205,000000,5.94358,6.04741,5.94358,6.04741,4908808.6584612,0
+BAX.US,D,19901206,000000,6.12589,6.15171,5.91645,5.94358,5921674.6290546,0
+BAX.US,D,19901207,000000,5.91645,5.94358,5.78562,5.81243,4506510.15708,0
+BAX.US,D,19901210,000000,5.83787,5.94358,5.81243,5.91645,2218393.3125688,0
+BAX.US,D,19901211,000000,5.91645,5.99504,5.8643,5.99504,2503262.1203493,0
+BAX.US,D,19901212,000000,5.96832,5.99504,5.91645,5.96832,4404671.8326525,0
+BAX.US,D,19901213,000000,5.96832,6.02028,5.91645,5.96832,3058770.4436772,0
+BAX.US,D,19901214,000000,5.91645,5.91645,5.81243,5.8643,1870680.323467,0
+BAX.US,D,19901217,000000,5.83787,5.8643,5.78562,5.83787,1153232.9181603,0
+BAX.US,D,19901218,000000,5.81243,5.91645,5.81243,5.88924,2262890.5304902,0
+BAX.US,D,19901219,000000,5.88924,5.91645,5.83787,5.91645,2072056.756015,0
+BAX.US,D,19901220,000000,5.8643,5.94358,5.81243,5.8643,2730327.3442711,0
+BAX.US,D,19901221,000000,5.88924,5.88924,5.78562,5.83787,3393636.5015803,0
+BAX.US,D,19901224,000000,5.81243,5.83787,5.70683,5.78562,1091307.6063161,0
+BAX.US,D,19901226,000000,5.78562,5.8643,5.78562,5.8643,1211953.3430865,0
+BAX.US,D,19901227,000000,5.78562,5.83787,5.78562,5.78562,860110.51236159,0
+BAX.US,D,19901228,000000,5.78562,5.81243,5.75899,5.81243,1489939.7576316,0
+BAX.US,D,19901231,000000,5.78562,5.83787,5.70683,5.81243,1672970.2409847,0
+BAX.US,D,19910102,000000,5.83787,5.83787,5.70683,5.70683,3256027.1766493,0
+BAX.US,D,19910103,000000,5.70683,5.73424,5.60271,5.60271,2306009.4441961,0
+BAX.US,D,19910104,000000,5.62865,5.62865,5.34458,5.47207,4100994.5983243,0
+BAX.US,D,19910107,000000,5.47207,5.4982,5.34458,5.34458,1919299.2693739,0
+BAX.US,D,19910108,000000,5.39359,5.44554,5.34458,5.36725,2754637.8314293,0
+BAX.US,D,19910109,000000,5.52442,5.60271,5.36725,5.44554,3311074.1520769,0
+BAX.US,D,19910110,000000,5.4982,5.4982,5.41942,5.44554,1724344.781118,0
+BAX.US,D,19910111,000000,5.4982,5.57649,5.41942,5.55006,3589517.9729509,0
+BAX.US,D,19910114,000000,5.47207,5.52442,5.44554,5.52442,3715209.3782075,0
+BAX.US,D,19910115,000000,5.47207,5.60271,5.44554,5.60271,2093616.7199704,0
+BAX.US,D,19910116,000000,5.57649,5.70683,5.57649,5.62865,3232623.3885116,0
+BAX.US,D,19910117,000000,5.94358,5.99504,5.75899,5.78562,5569367.2925676,0
+BAX.US,D,19910118,000000,5.78562,5.8643,5.75899,5.83787,4290908.4891176,0
+BAX.US,D,19910121,000000,5.75899,5.81243,5.65498,5.78562,2753723.0187712,0
+BAX.US,D,19910122,000000,5.75899,5.8643,5.73424,5.83787,5484048.3346329,0
+BAX.US,D,19910123,000000,5.94358,6.02028,5.8643,5.96832,4964773.4891612,0
+BAX.US,D,19910124,000000,6.04741,6.15171,6.04741,6.09916,5989557.3794289,0
+BAX.US,D,19910125,000000,6.07342,6.09916,5.96832,6.07342,3052351.5419991,0
+BAX.US,D,19910128,000000,5.99504,6.09916,5.99504,6.07342,2128939.4419873,0
+BAX.US,D,19910129,000000,6.07342,6.07342,5.99504,6.04741,3026200.2732727,0
+BAX.US,D,19910130,000000,5.99504,6.20428,5.99504,6.15171,5420741.675959,0
+BAX.US,D,19910131,000000,6.15171,6.15171,6.04741,6.15171,3117950.3033421,0
+BAX.US,D,19910201,000000,6.20428,6.20428,6.07342,6.09916,3637231.2340421,0
+BAX.US,D,19910204,000000,6.09916,6.20428,6.04741,6.12589,4006034.6103135,0
+BAX.US,D,19910205,000000,6.17804,6.25643,6.12589,6.25643,5021661.2461569,0
+BAX.US,D,19910206,000000,6.20428,6.33531,6.20428,6.28295,7127661.4057685,0
+BAX.US,D,19910207,000000,6.28295,6.4142,6.22972,6.30898,5421665.6164596,0
+BAX.US,D,19910208,000000,6.25643,6.33531,6.20428,6.30898,2450050.8554665,0
+BAX.US,D,19910211,000000,6.33531,6.49326,6.30898,6.43884,3739520.8795704,0
+BAX.US,D,19910212,000000,6.4142,6.5399,6.36095,6.36095,3795025.261327,0
+BAX.US,D,19910213,000000,6.38736,6.4142,6.25643,6.38736,3816582.1826681,0
+BAX.US,D,19910214,000000,6.4142,6.51752,6.28295,6.30898,4730364.4088558,0
+BAX.US,D,19910215,000000,6.25643,6.49326,6.25643,6.43884,5074867.4400161,0
+BAX.US,D,19910219,000000,6.4142,6.61848,6.4142,6.56603,4672567.9244301,0
+BAX.US,D,19910220,000000,6.46536,6.49326,6.36095,6.4142,2817023.5922167,0
+BAX.US,D,19910221,000000,6.4142,6.5399,6.4142,6.49326,2704636.524488,0
+BAX.US,D,19910222,000000,6.43884,6.67094,6.4142,6.5399,3410158.9106873,0
+BAX.US,D,19910225,000000,6.59197,6.61848,6.33531,6.38736,3272538.4295044,0
+BAX.US,D,19910226,000000,6.25643,6.46536,6.25643,6.46536,2717483.4556866,0
+BAX.US,D,19910227,000000,6.49326,6.5399,6.46536,6.51752,3512451.5988296,0
+BAX.US,D,19910228,000000,6.51752,6.5399,6.33531,6.51752,2701887.0154898,0
+BAX.US,D,19910301,000000,6.46536,6.46536,6.28295,6.4142,4250996.4907391,0
+BAX.US,D,19910304,000000,6.46536,6.56603,6.38736,6.5399,2471146.3136597,0
+BAX.US,D,19910305,000000,6.5399,6.69717,6.5399,6.67094,4339533.5202529,0
+BAX.US,D,19910306,000000,6.72251,6.74991,6.5399,6.61848,2608763.7522283,0
+BAX.US,D,19910307,000000,6.64422,6.80139,6.61848,6.72251,2824821.8123152,0
+BAX.US,D,19910308,000000,6.67094,6.93232,6.64422,6.90541,3586309.0292143,0
+BAX.US,D,19910311,000000,6.85345,6.88057,6.69717,6.69717,2645001.2869035,0
+BAX.US,D,19910312,000000,6.61848,6.67094,6.36095,6.38736,2885371.8625578,0
+BAX.US,D,19910313,000000,6.43884,6.72251,6.43884,6.67094,3098682.4420559,0
+BAX.US,D,19910314,000000,6.69717,6.88057,6.64422,6.74991,4756049.1434107,0
+BAX.US,D,19910315,000000,6.80139,6.80139,6.56603,6.64422,5297348.4585999,0
+BAX.US,D,19910318,000000,6.59197,6.69717,6.46536,6.56603,2660601.7839192,0
+BAX.US,D,19910319,000000,6.4142,6.54443,6.38736,6.43884,3296844.8598437,0
+BAX.US,D,19910320,000000,6.49326,6.61848,6.43884,6.61848,2310132.1863862,0
+BAX.US,D,19910321,000000,6.61848,6.80139,6.61848,6.69717,3476671.4704837,0
+BAX.US,D,19910322,000000,6.69717,6.85345,6.69717,6.77467,1364701.7018853,0
+BAX.US,D,19910325,000000,6.82811,6.95906,6.82811,6.95906,2343168.8909623,0
+BAX.US,D,19910326,000000,6.90541,7.14146,6.88057,7.14146,3225745.052095,0
+BAX.US,D,19910327,000000,7.14146,7.16798,6.9841,7.01061,2863356.5206829,0
+BAX.US,D,19910328,000000,7.01061,7.03734,6.82811,6.93232,2512889.9657641,0
+BAX.US,D,19910401,000000,6.93232,6.95906,6.77467,6.88057,2057838.6200339,0
+BAX.US,D,19910402,000000,6.90541,7.16798,6.90541,7.11493,3697317.7927275,0
+BAX.US,D,19910403,000000,7.19342,7.35029,7.11493,7.22004,5525795.0293514,0
+BAX.US,D,19910404,000000,7.2718,7.35029,7.19342,7.32505,4117050.4732597,0
+BAX.US,D,19910405,000000,7.3776,7.40275,7.19342,7.19342,2769323.5157869,0
+BAX.US,D,19910408,000000,7.19342,7.22004,7.06327,7.22004,1474337.2322064,0
+BAX.US,D,19910409,000000,7.22004,7.2718,7.16798,7.19342,3169328.9002943,0
+BAX.US,D,19910410,000000,7.16798,7.24676,7.16798,7.22004,2369315.0886652,0
+BAX.US,D,19910411,000000,7.24676,7.40275,7.16798,7.32505,2344999.5304835,0
+BAX.US,D,19910412,000000,7.45471,7.50845,7.35029,7.35029,2798673.5862028,0
+BAX.US,D,19910415,000000,7.45471,7.50845,7.42987,7.48093,2575740.2323136,0
+BAX.US,D,19910416,000000,7.50845,7.53349,7.35029,7.40275,5891851.9392388,0
+BAX.US,D,19910417,000000,7.53349,7.58614,7.50845,7.58614,8121716.9214048,0
+BAX.US,D,19910418,000000,7.58614,7.73809,7.53349,7.66423,3667959.6086737,0
+BAX.US,D,19910419,000000,7.66423,7.69105,7.45471,7.48093,2523899.1580086,0
+BAX.US,D,19910422,000000,7.50845,7.61208,7.2718,7.3776,2995470.8844364,0
+BAX.US,D,19910423,000000,7.40275,7.48093,7.40275,7.48093,2426192.7036138,0
+BAX.US,D,19910424,000000,7.50845,7.53349,7.3776,7.42987,1511956.1137112,0
+BAX.US,D,19910425,000000,7.29843,7.29843,7.11493,7.24676,5693685.464632,0
+BAX.US,D,19910426,000000,7.22004,7.2718,7.19342,7.24676,3607408.5442263,0
+BAX.US,D,19910429,000000,7.24676,7.29843,7.11493,7.11493,3107853.8953463,0
+BAX.US,D,19910430,000000,7.08969,7.24676,7.08969,7.16798,2702344.4218189,0
+BAX.US,D,19910501,000000,7.14146,7.42987,7.11493,7.42987,2855562.3574033,0
+BAX.US,D,19910502,000000,7.45471,7.53349,7.32505,7.40275,2925286.9035506,0
+BAX.US,D,19910503,000000,7.35029,7.3776,7.19342,7.29843,1920220.1672604,0
+BAX.US,D,19910506,000000,7.2718,7.32505,7.24676,7.29843,1505990.5615433,0
+BAX.US,D,19910507,000000,7.32505,7.3776,7.19342,7.19342,1726178.4632533,0
+BAX.US,D,19910508,000000,7.19342,7.29843,7.08969,7.2718,2284449.4802408,0
+BAX.US,D,19910509,000000,7.29843,7.3776,7.2718,7.35029,2922073.902995,0
+BAX.US,D,19910510,000000,7.29843,7.29843,7.08969,7.08969,2822992.1869987,0
+BAX.US,D,19910513,000000,7.11493,7.16798,7.06327,7.14146,2323437.5381187,0
+BAX.US,D,19910514,000000,7.14146,7.14146,6.95906,7.01061,2311970.9395451,0
+BAX.US,D,19910515,000000,7.01061,7.03734,6.72251,6.82811,2966108.6435638,0
+BAX.US,D,19910516,000000,6.93232,7.03734,6.88057,7.01061,1439476.9875422,0
+BAX.US,D,19910517,000000,6.95906,6.9841,6.88057,6.90541,3801447.2056192,0
+BAX.US,D,19910520,000000,6.90541,7.03734,6.88057,7.03734,1212411.7636204,0
+BAX.US,D,19910521,000000,7.03734,7.29843,7.03734,7.16798,2774364.1132494,0
+BAX.US,D,19910522,000000,7.22004,7.2718,7.11493,7.24676,1845444.8816034,0
+BAX.US,D,19910523,000000,7.2718,7.40275,7.14146,7.2718,2612440.2443414,0
+BAX.US,D,19910524,000000,7.24676,7.45471,7.24676,7.35029,1543151.0225144,0
+BAX.US,D,19910528,000000,7.42987,7.42987,7.22004,7.3776,1926640.0831432,0
+BAX.US,D,19910529,000000,7.32505,7.40275,7.29843,7.32505,2019760.3037905,0
+BAX.US,D,19910530,000000,7.32505,7.40275,7.29843,7.29843,2007374.8357398,0
+BAX.US,D,19910531,000000,7.24676,7.2718,7.11493,7.19342,2165177.9908671,0
+BAX.US,D,19910603,000000,7.14146,7.14146,6.95906,6.9841,2582617.5545255,0
+BAX.US,D,19910604,000000,7.01061,7.08969,6.90541,7.08969,2165636.4114009,0
+BAX.US,D,19910605,000000,7.11493,7.11493,6.90541,6.93232,2051875.0962754,0
+BAX.US,D,19910606,000000,6.90541,6.9841,6.82811,6.90541,3462446.2350693,0
+BAX.US,D,19910607,000000,6.85345,6.85345,6.64422,6.74991,2696380.8980605,0
+BAX.US,D,19910610,000000,6.77467,6.80139,6.56603,6.67094,4339069.0144907,0
+BAX.US,D,19910611,000000,6.67094,6.82811,6.67094,6.72251,3339055.0461196,0
+BAX.US,D,19910612,000000,6.72251,6.72251,6.61848,6.69717,3285381.3038842,0
+BAX.US,D,19910613,000000,6.77467,6.82811,6.72251,6.82811,2078479.7145121,0
+BAX.US,D,19910614,000000,6.88057,6.93232,6.72251,6.85345,2031684.3086932,0
+BAX.US,D,19910617,000000,6.85345,6.88057,6.64422,6.67094,1328467.2098244,0
+BAX.US,D,19910618,000000,6.64422,6.74991,6.61848,6.67094,2829409.0602674,0
+BAX.US,D,19910619,000000,6.67094,6.69717,6.61848,6.64422,3902366.6605697,0
+BAX.US,D,19910620,000000,6.64422,6.74991,6.61848,6.74991,2511517.7467768,0
+BAX.US,D,19910621,000000,6.80139,6.80139,6.74991,6.77467,4189064.0794618,0
+BAX.US,D,19910624,000000,6.67094,6.72251,6.56603,6.56603,2355094.9242745,0
+BAX.US,D,19910625,000000,6.59197,6.74991,6.59197,6.72251,2313800.5648614,0
+BAX.US,D,19910626,000000,6.72251,6.77467,6.67094,6.74991,1482597.9296575,0
+BAX.US,D,19910627,000000,6.74991,6.95906,6.67094,6.77467,1879854.8193716,0
+BAX.US,D,19910628,000000,6.72251,6.77467,6.69717,6.72251,1652320.018664,0
+BAX.US,D,19910701,000000,6.72251,6.82811,6.72251,6.82811,5983596.8982846,0
+BAX.US,D,19910702,000000,6.82811,6.82811,6.74991,6.82811,2051411.604718,0
+BAX.US,D,19910703,000000,6.80139,6.82811,6.74991,6.77467,2238118.580184,0
+BAX.US,D,19910705,000000,6.77467,6.82811,6.77467,6.82811,1316997.5686365,0
+BAX.US,D,19910708,000000,6.80139,6.88057,6.77467,6.85345,2470686.8789211,0
+BAX.US,D,19910709,000000,6.88057,6.90541,6.80139,6.82811,2754179.4108955,0
+BAX.US,D,19910710,000000,6.88057,6.95906,6.77467,6.82811,2511971.096287,0
+BAX.US,D,19910711,000000,6.80139,6.82811,6.74991,6.77467,1531682.3955313,0
+BAX.US,D,19910712,000000,6.82811,6.82811,6.74991,6.74991,1269288.3643643,0
+BAX.US,D,19910715,000000,6.74991,6.88057,6.74991,6.82811,2482155.5059042,0
+BAX.US,D,19910716,000000,6.90541,6.95906,6.85345,6.95906,4448708.6016308,0
+BAX.US,D,19910717,000000,6.95906,7.24676,6.93232,7.11493,3025289.5174333,0
+BAX.US,D,19910718,000000,7.22004,7.24676,7.16798,7.19342,2319305.6680861,0
+BAX.US,D,19910719,000000,7.22004,7.22004,7.08969,7.14146,2478030.7353046,0
+BAX.US,D,19910722,000000,7.14146,7.14146,7.01061,7.01061,1107814.8023522,0
+BAX.US,D,19910723,000000,7.01061,7.03734,6.93232,6.93232,1760122.8810546,0
+BAX.US,D,19910724,000000,6.93232,6.95906,6.85345,6.93232,2775278.9259076,0
+BAX.US,D,19910725,000000,6.95906,7.08969,6.95906,7.08969,3129419.9445299,0
+BAX.US,D,19910726,000000,7.08969,7.22004,7.06327,7.22004,2278943.3628114,0
+BAX.US,D,19910729,000000,7.24676,7.32505,7.16798,7.29843,1990863.5828847,0
+BAX.US,D,19910730,000000,7.3776,7.45471,7.35029,7.35029,2586287.9614102,0
+BAX.US,D,19910731,000000,7.29843,7.32505,7.22004,7.22004,1638564.3600354,0
+BAX.US,D,19910801,000000,7.19342,7.29843,7.16798,7.2718,1456447.6751358,0
+BAX.US,D,19910802,000000,7.35029,7.35029,7.29843,7.35029,1640405.1416037,0
+BAX.US,D,19910805,000000,7.29843,7.29843,7.22004,7.24676,1252776.0973045,0
+BAX.US,D,19910806,000000,7.2718,7.45471,7.24676,7.42987,2293615.8625076,0
+BAX.US,D,19910807,000000,7.48093,7.50845,7.3776,7.40275,1632603.8788911,0
+BAX.US,D,19910808,000000,7.40275,7.45471,7.2718,7.29843,1111482.1666228,0
+BAX.US,D,19910809,000000,7.32505,7.45471,7.24676,7.45471,1092224.4473837,0
+BAX.US,D,19910812,000000,7.42987,7.45471,7.32505,7.42987,847725.04431087,0
+BAX.US,D,19910813,000000,7.42987,7.48093,7.3776,7.3776,2790878.4087186,0
+BAX.US,D,19910814,000000,7.40275,7.42987,7.24676,7.2718,3935397.2799175,0
+BAX.US,D,19910815,000000,7.32505,7.3776,7.29843,7.35029,1834901.2093257,0
+BAX.US,D,19910816,000000,7.3776,7.3776,7.2718,7.29843,3013820.8904503,0
+BAX.US,D,19910819,000000,6.88057,7.16798,6.82811,7.01061,2858314.9090157,0
+BAX.US,D,19910820,000000,7.14146,7.16798,7.06327,7.14146,2894548.3868719,0
+BAX.US,D,19910821,000000,7.2718,7.3776,7.24676,7.3776,1918383.442511,0
+BAX.US,D,19910822,000000,7.3776,7.48093,7.3776,7.42987,2241328.5381255,0
+BAX.US,D,19910823,000000,7.40275,7.56021,7.40275,7.45471,2162433.5528925,0
+BAX.US,D,19910826,000000,7.45471,7.56021,7.42987,7.48093,1124793.6035836,0
+BAX.US,D,19910827,000000,7.50845,7.50845,7.35029,7.42987,2113804.4649384,0
+BAX.US,D,19910828,000000,7.42987,7.50845,7.40275,7.50845,2126186.890375,0
+BAX.US,D,19910829,000000,7.50845,7.50845,7.42987,7.48093,963324.09839049,0
+BAX.US,D,19910830,000000,7.48093,7.48093,7.35029,7.42987,972042.20217071,0
+BAX.US,D,19910903,000000,7.48093,7.58614,7.45471,7.50845,1922510.24152,0
+BAX.US,D,19910904,000000,7.58614,7.61208,7.35029,7.42987,2482155.5059042,0
+BAX.US,D,19910905,000000,7.42987,7.45471,7.32505,7.35029,1228462.5675321,0
+BAX.US,D,19910906,000000,7.35029,7.40275,7.22004,7.24676,1450482.1229679,0
+BAX.US,D,19910909,000000,6.9841,7.08969,6.82811,6.9841,6113417.1309596,0
+BAX.US,D,19910910,000000,7.08969,7.08969,6.95906,6.95906,3679432.2924756,0
+BAX.US,D,19910911,000000,7.01061,7.03734,6.9841,7.03734,1677096.025789,0
+BAX.US,D,19910912,000000,7.06327,7.06327,6.88057,6.88057,1840858.6478558,0
+BAX.US,D,19910913,000000,6.9841,6.9841,6.80139,6.85345,3859244.7042496,0
+BAX.US,D,19910916,000000,6.90541,7.08969,6.88057,7.08969,1883521.1694373,0
+BAX.US,D,19910917,000000,7.06327,7.16798,7.06327,7.16798,2199584.886021,0
+BAX.US,D,19910918,000000,7.11493,7.2718,7.11493,7.16798,1528469.3949757,0
+BAX.US,D,19910919,000000,7.16798,7.24676,7.11493,7.22004,1752786.1241042,0
+BAX.US,D,19910920,000000,7.19342,7.40275,7.19342,7.35029,3890894.9909724,0
+BAX.US,D,19910923,000000,7.29843,7.3776,6.9841,7.06327,2911524.145489,0
+BAX.US,D,19910924,000000,7.08969,7.14146,7.01061,7.14146,1426630.0563436,0
+BAX.US,D,19910925,000000,7.11493,7.16798,7.11493,7.14146,979377.94491643,0
+BAX.US,D,19910926,000000,7.11493,7.16798,7.08969,7.11493,1505532.1410095,0
+BAX.US,D,19910927,000000,7.11493,7.16798,7.06327,7.08969,1505990.5615433,0
+BAX.US,D,19910930,000000,7.06327,7.08969,7.01061,7.01061,2465649.3240728,0
+BAX.US,D,19911001,000000,7.01061,7.06327,6.9841,6.9841,5612036.913582,0
+BAX.US,D,19911002,000000,6.95906,7.06327,6.95906,7.03734,4256043.1734298,0
+BAX.US,D,19911003,000000,7.03734,7.16798,7.03734,7.14146,3842278.0734749,0
+BAX.US,D,19911004,000000,7.19342,7.19342,7.08969,7.08969,1797281.3136161,0
+BAX.US,D,19911007,000000,7.06327,7.16798,7.06327,7.14146,3740438.7348428,0
+BAX.US,D,19911008,000000,7.14146,7.16798,7.08969,7.08969,2898678.2284951,0
+BAX.US,D,19911009,000000,7.08969,7.11493,6.90541,6.90541,2786752.6239143,0
+BAX.US,D,19911010,000000,6.90541,7.01061,6.90541,6.95906,1936279.0848099,0
+BAX.US,D,19911011,000000,7.01061,7.01061,6.93232,6.9841,1087176.7504882,0
+BAX.US,D,19911014,000000,6.9841,7.08969,6.95906,7.08969,950936.60193034,0
+BAX.US,D,19911015,000000,7.08969,7.08969,6.93232,7.03734,2343626.2972914,0
+BAX.US,D,19911016,000000,7.19342,7.3776,6.9841,7.32505,6097823.7333769,0
+BAX.US,D,19911017,000000,7.29843,7.48093,7.2718,7.42987,3172535.8156216,0
+BAX.US,D,19911018,000000,7.45471,7.53349,7.42987,7.53349,3111981.7085601,0
+BAX.US,D,19911021,000000,7.50845,7.53349,7.40275,7.48093,1728477.6653555,0
+BAX.US,D,19911022,000000,7.50845,7.58614,7.48093,7.56021,1916552.8029898,0
+BAX.US,D,19911023,000000,7.56021,7.71797,7.53349,7.69105,3084921.7124037,0
+BAX.US,D,19911024,000000,7.69105,7.69105,7.50845,7.53349,2383077.8467269,0
+BAX.US,D,19911025,000000,7.50845,7.56021,7.45471,7.56021,1718380.2431549,0
+BAX.US,D,19911028,000000,7.56021,7.7654,7.53349,7.74262,2478487.127429,0
+BAX.US,D,19911029,000000,7.71797,7.7654,7.66423,7.71797,2529405.275438,0
+BAX.US,D,19911030,000000,7.69105,7.79044,7.69105,7.74262,2229864.982166,0
+BAX.US,D,19911031,000000,7.7654,7.81666,7.71797,7.81666,1611954.6707751,0
+BAX.US,D,19911101,000000,7.7654,8.02609,7.74262,7.92227,3346854.2804228,0
+BAX.US,D,19911104,000000,7.86961,7.89633,7.79044,7.86961,1873891.2956131,0
+BAX.US,D,19911105,000000,7.89633,7.92227,7.71797,7.74262,1511036.2300295,0
+BAX.US,D,19911106,000000,7.7654,7.84349,7.74262,7.81666,1088558.097318,0
+BAX.US,D,19911107,000000,7.81666,7.84349,7.69105,7.71797,2295462.7293042,0
+BAX.US,D,19911108,000000,7.71797,7.89633,7.71797,7.79044,2105085.3469534,0
+BAX.US,D,19911111,000000,7.81666,8.02609,7.81666,8.02609,1031668.3119127,0
+BAX.US,D,19911112,000000,8.10517,8.21007,8.07884,8.18326,2358297.7827829,0
+BAX.US,D,19911113,000000,8.02609,8.10517,7.94791,8.02609,2237195.6538881,0
+BAX.US,D,19911114,000000,8.02609,8.02609,7.50845,7.56021,4279901.3252825,0
+BAX.US,D,19911115,000000,7.56021,7.71797,7.29843,7.29843,10454781.290734,0
+BAX.US,D,19911118,000000,7.50845,7.7654,7.45471,7.74262,4865687.7163459,0
+BAX.US,D,19911119,000000,7.71797,7.71797,7.40275,7.69105,5511572.8365513,0
+BAX.US,D,19911120,000000,7.71797,7.74262,7.58614,7.58614,2233989.7527656,0
+BAX.US,D,19911121,000000,7.53349,7.66423,7.50845,7.61208,2032150.8428647,0
+BAX.US,D,19911122,000000,7.56021,7.58614,7.50845,7.53349,2684913.285282,0
+BAX.US,D,19911125,000000,7.58614,7.58614,7.50845,7.50845,1650490.3933476,0
+BAX.US,D,19911126,000000,7.56021,7.69105,7.50845,7.61208,3252811.1334796,0
+BAX.US,D,19911127,000000,7.56021,7.71797,7.53349,7.61208,2171599.9351594,0
+BAX.US,D,19911129,000000,7.61208,7.66423,7.56021,7.58614,802305.91429818,0
+BAX.US,D,19911202,000000,7.56021,7.58614,7.45471,7.53349,5126709.5285258,0
+BAX.US,D,19911203,000000,7.50845,7.63869,7.45471,7.53349,4497331.6043566,0
+BAX.US,D,19911204,000000,7.50845,7.69105,7.50845,7.66423,3873013.5475395,0
+BAX.US,D,19911205,000000,7.66423,7.74262,7.63869,7.69105,1759207.0541917,0
+BAX.US,D,19911206,000000,7.69105,7.84349,7.66423,7.74262,1982605.9280478,0
+BAX.US,D,19911209,000000,7.71797,7.74262,7.50845,7.66423,2392707.7205511,0
+BAX.US,D,19911210,000000,7.58614,7.81666,7.58614,7.81666,2213803.0220023,0
+BAX.US,D,19911211,000000,7.81666,7.84349,7.71797,7.7654,1286723.5577199,0
+BAX.US,D,19911212,000000,7.81666,7.89633,7.7654,7.86961,1757834.8352044,0
+BAX.US,D,19911213,000000,7.92227,7.97452,7.86961,7.94791,2513806.8068317,0
+BAX.US,D,19911216,000000,7.97452,8.1314,7.94791,8.10517,2290408.9471803,0
+BAX.US,D,19911217,000000,8.1314,8.1314,7.97452,8.02609,1531682.3955313,0
+BAX.US,D,19911218,000000,8.00036,8.00036,7.81666,7.86961,2076187.611843,0
+BAX.US,D,19911219,000000,7.81666,7.92227,7.81666,7.86961,1801872.6183873,0
+BAX.US,D,19911220,000000,8.053,8.053,7.92227,8.053,3411989.5502083,0
+BAX.US,D,19911223,000000,7.94791,8.15703,7.89633,8.15703,2039943.9919396,0
+BAX.US,D,19911224,000000,8.18326,8.21007,8.00036,8.053,1314244.0028195,0
+BAX.US,D,19911226,000000,8.053,8.23601,8.02609,8.23601,2327566.3655372,0
+BAX.US,D,19911227,000000,8.23601,8.3143,8.23601,8.28807,2953729.2607414,0
+BAX.US,D,19911230,000000,8.28807,8.41891,8.28807,8.41891,3950538.3421947,0
+BAX.US,D,19911231,000000,8.44514,8.52412,8.34122,8.34122,2650506.390128,0
+BAX.US,D,19920102,000000,8.28807,8.3143,8.1314,8.18326,2720692.3994233,0
+BAX.US,D,19920103,000000,8.15703,8.28807,8.1314,8.23601,2374821.2060946,0
+BAX.US,D,19920106,000000,8.07884,8.39327,8.07884,8.36616,4491367.0663934,0
+BAX.US,D,19920107,000000,8.34122,8.34122,8.21007,8.23601,2979871.4016254,0
+BAX.US,D,19920108,000000,8.1314,8.41891,8.1314,8.36616,3906954.9227266,0
+BAX.US,D,19920109,000000,8.39327,8.44514,8.28807,8.28807,2898222.8505754,0
+BAX.US,D,19920110,000000,8.34122,8.34122,8.26253,8.26253,2956017.3065916,0
+BAX.US,D,19920113,000000,8.21007,8.23601,8.07884,8.21007,2747759.4950127,0
+BAX.US,D,19920114,000000,8.21007,8.26253,8.1314,8.23601,3178501.3677894,0
+BAX.US,D,19920115,000000,8.26253,8.3143,7.94791,8.1314,5258814.7644368,0
+BAX.US,D,19920116,000000,8.07884,8.07884,7.79044,7.84349,5596901.9365332,0
+BAX.US,D,19920117,000000,7.79044,7.92227,7.61208,7.89633,4129894.3618442,0
+BAX.US,D,19920120,000000,7.92227,7.94791,7.84349,7.92227,1511956.1137112,0
+BAX.US,D,19920121,000000,7.86961,7.89633,7.74262,7.79044,2382613.3409647,0
+BAX.US,D,19920122,000000,7.56021,7.74262,7.42987,7.71797,12365368.541556,0
+BAX.US,D,19920123,000000,7.7654,7.92227,7.69105,7.71797,7735464.1529117,0
+BAX.US,D,19920124,000000,7.71797,7.74262,7.61208,7.63869,4434948.8861833,0
+BAX.US,D,19920127,000000,7.63869,7.69105,7.53349,7.53349,3662917.9970065,0
+BAX.US,D,19920128,000000,7.45471,7.50845,7.40275,7.45471,4551001.2897732,0
+BAX.US,D,19920129,000000,7.42987,7.53349,7.40275,7.42987,5968463.9496452,0
+BAX.US,D,19920130,000000,7.48093,7.63869,7.40275,7.58614,3397769.3858176,0
+BAX.US,D,19920131,000000,7.71797,7.92227,7.71797,7.84349,3103724.0537231,0
+BAX.US,D,19920203,000000,7.86961,7.86961,7.74262,7.7654,2689040.0842911,0
+BAX.US,D,19920204,000000,7.74262,7.79044,7.69105,7.79044,1851408.4053618,0
+BAX.US,D,19920205,000000,7.79044,7.86961,7.69105,7.84349,3452818.3896546,0
+BAX.US,D,19920206,000000,7.89633,7.89633,7.74262,7.86961,3328040.7828515,0
+BAX.US,D,19920207,000000,7.89633,7.89633,7.61208,7.66423,2938591.2410784,0
+BAX.US,D,19920210,000000,7.61208,7.63869,7.53349,7.61208,1960128.1088201,0
+BAX.US,D,19920211,000000,7.61208,7.66423,7.56021,7.58614,2636743.6320665,0
+BAX.US,D,19920212,000000,7.56021,7.58614,7.48093,7.58614,3703282.3306906,0
+BAX.US,D,19920213,000000,7.58614,7.61208,7.48093,7.53349,2692715.5621994,0
+BAX.US,D,19920214,000000,7.48093,7.50845,7.32505,7.3776,7407942.9655968,0
+BAX.US,D,19920218,000000,7.29843,7.35029,7.19342,7.19342,6852884.9491649,0
+BAX.US,D,19920219,000000,7.14146,7.2718,7.14146,7.24676,3646398.6305137,0
+BAX.US,D,19920220,000000,7.32505,7.3776,7.2718,7.35029,2908772.6080814,0
+BAX.US,D,19920221,000000,7.3776,7.42987,7.29843,7.32505,3243182.2738601,0
+BAX.US,D,19920224,000000,7.32505,7.45471,7.32505,7.3776,2202333.3808144,0
+BAX.US,D,19920225,000000,7.35029,7.45471,7.29843,7.45471,1818382.8570377,0
+BAX.US,D,19920226,000000,7.48093,7.71797,7.45471,7.69105,2712897.2219391,0
+BAX.US,D,19920227,000000,7.66423,7.69105,7.53349,7.56021,1926180.6484047,0
+BAX.US,D,19920228,000000,7.56021,7.61208,7.48093,7.50845,2027106.1885834,0
+BAX.US,D,19920302,000000,7.56021,7.61208,7.50845,7.53349,2694545.1875158,0
+BAX.US,D,19920303,000000,7.58614,7.63869,7.53349,7.56021,2413344.7582104,0
+BAX.US,D,19920304,000000,7.56021,7.56021,7.50845,7.50845,2351882.9379237,0
+BAX.US,D,19920305,000000,7.42987,7.45471,7.32505,7.35029,3734475.2110843,0
+BAX.US,D,19920306,000000,7.32505,7.3776,7.32505,7.3776,2191326.2169793,0
+BAX.US,D,19920309,000000,7.32505,7.40275,7.29843,7.35029,2232149.985402,0
+BAX.US,D,19920310,000000,7.3776,7.69105,7.3776,7.53349,2763814.3557434,0
+BAX.US,D,19920311,000000,7.48093,7.53349,7.45471,7.48093,294504.76683311,0
+BAX.US,D,19920312,000000,7.45471,7.56021,7.42987,7.53349,2078479.7145121,0
+BAX.US,D,19920313,000000,7.53349,7.58614,7.48093,7.53349,1564707.9438555,0
+BAX.US,D,19920316,000000,7.50845,7.58614,7.48093,7.56021,1859217.7817122,0
+BAX.US,D,19920317,000000,7.61208,7.66423,7.58614,7.63869,1818839.2491621,0
+BAX.US,D,19920318,000000,7.61208,7.63869,7.56021,7.63869,1544987.7472638,0
+BAX.US,D,19920319,000000,7.69105,7.74262,7.66423,7.74262,2678028.8636371,0
+BAX.US,D,19920320,000000,7.74262,7.76992,7.63869,7.71797,2589043.5556366,0
+BAX.US,D,19920323,000000,7.69105,7.69105,7.58614,7.61208,1696364.90128,0
+BAX.US,D,19920324,000000,7.63869,7.79044,7.63869,7.74262,1933981.9111173,0
+BAX.US,D,19920325,000000,7.74262,7.76992,7.63869,7.63869,1620673.7887601,0
+BAX.US,D,19920326,000000,7.71797,7.71797,7.63869,7.63869,1711958.2988626,0
+BAX.US,D,19920327,000000,7.58614,7.61208,7.53349,7.53349,1303234.8105749,0
+BAX.US,D,19920330,000000,7.50845,7.53349,7.48093,7.50845,2555095.0810165,0
+BAX.US,D,19920331,000000,7.50845,7.58614,7.50845,7.53349,1996369.7003141,0
+BAX.US,D,19920401,000000,7.48093,7.69105,7.45471,7.66423,3133539.6441059,0
+BAX.US,D,19920402,000000,7.66423,7.76992,7.66423,7.71797,2851430.4873707,0
+BAX.US,D,19920403,000000,7.71797,7.81666,7.61208,7.79044,4652379.1652574,0
+BAX.US,D,19920406,000000,7.79044,7.86961,7.76992,7.79044,5825798.8141808,0
+BAX.US,D,19920407,000000,7.79044,7.81666,7.50845,7.56021,2569767.5807127,0
+BAX.US,D,19920408,000000,7.40275,7.48093,7.19342,7.32505,6043231.1216643,0
+BAX.US,D,19920409,000000,7.3776,7.58614,7.32505,7.53349,3699608.8811917,0
+BAX.US,D,19920410,000000,7.66423,7.74262,7.61208,7.66423,2737211.7659161,0
+BAX.US,D,19920413,000000,7.71797,7.81666,7.69105,7.79044,2726658.965796,0
+BAX.US,D,19920414,000000,7.86961,8.1314,7.81666,8.053,4628983.4907573,0
+BAX.US,D,19920415,000000,8.18326,8.23601,8.10517,8.18326,3907872.777999,0
+BAX.US,D,19920416,000000,8.15703,8.18326,7.81666,7.89633,4138606.3803961,0
+BAX.US,D,19920420,000000,7.71797,7.74262,7.61208,7.63869,3429420.6867452,0
+BAX.US,D,19920421,000000,7.63869,7.74262,7.56021,7.63869,2348673.994187,0
+BAX.US,D,19920422,000000,7.63869,7.79044,7.63869,7.74262,2045913.6009264,0
+BAX.US,D,19920423,000000,7.71797,7.74262,7.40275,7.53349,3697781.2842848,0
+BAX.US,D,19920424,000000,7.56021,7.61208,7.45471,7.50845,2123892.7592965,0
+BAX.US,D,19920427,000000,7.56021,7.74262,7.56021,7.71797,2211049.4561853,0
+BAX.US,D,19920428,000000,7.89633,8.07884,7.76992,7.89633,3728054.2809968,0
+BAX.US,D,19920429,000000,7.86961,7.89633,7.71797,7.74262,1985817.9143986,0
+BAX.US,D,19920430,000000,7.71797,7.79044,7.61208,7.79044,1703700.6440257,0
+BAX.US,D,19920501,000000,7.76992,7.86961,7.71797,7.86961,1435800.4954293,0
+BAX.US,D,19920504,000000,7.86961,8.00036,7.86961,8.00036,2958319.5513078,0
+BAX.US,D,19920505,000000,8.00036,8.053,7.81666,7.81666,1977101.8390279,0
+BAX.US,D,19920506,000000,7.89633,7.92227,7.76992,7.81666,1932143.1579584,0
+BAX.US,D,19920507,000000,7.81666,7.97452,7.76992,7.92227,1314704.4517628,0
+BAX.US,D,19920508,000000,7.97452,8.02609,7.86961,7.86961,1005975.4637201,0
+BAX.US,D,19920511,000000,7.86961,8.02609,7.86961,7.97452,2053251.3720816,0
+BAX.US,D,19920512,000000,7.94791,7.97452,7.86961,7.92227,1698203.6544388,0
+BAX.US,D,19920513,000000,7.94791,7.94791,7.89633,7.92227,945427.44188682,0
+BAX.US,D,19920514,000000,7.92227,7.92227,7.71797,7.74262,1508745.1415651,0
+BAX.US,D,19920515,000000,7.69105,7.74262,7.63869,7.66423,2546836.4119748,0
+BAX.US,D,19920518,000000,7.71797,7.79044,7.69105,7.79044,1201857.9492954,0
+BAX.US,D,19920519,000000,7.92227,8.07884,7.86961,8.02609,2719316.1236172,0
+BAX.US,D,19920520,000000,8.02609,8.053,7.97452,8.00036,2060131.7369076,0
+BAX.US,D,19920521,000000,7.97452,7.97452,7.89633,7.89633,1879396.3988378,0
+BAX.US,D,19920522,000000,7.89633,7.97452,7.86961,7.92227,1103692.0601621,0
+BAX.US,D,19920526,000000,7.84349,7.89633,7.76992,7.79044,1639016.6953409,0
+BAX.US,D,19920527,000000,7.76992,7.89633,7.76992,7.89633,1428004.3037402,0
+BAX.US,D,19920528,000000,7.84349,8.1314,7.84349,8.1314,2396833.5053554,0
+BAX.US,D,19920529,000000,8.18326,8.18326,8.053,8.053,3237677.1706354,0
+BAX.US,D,19920601,000000,8.02609,8.10517,7.92227,8.10517,1437641.2769975,0
+BAX.US,D,19920602,000000,8.07884,8.07884,7.94791,7.94791,2111046.8423025,0
+BAX.US,D,19920603,000000,7.86961,7.92227,7.76992,7.89633,1835355.5730407,0
+BAX.US,D,19920604,000000,7.79044,7.84349,7.69105,7.71797,1894993.8532393,0
+BAX.US,D,19920605,000000,7.69105,7.71797,7.63869,7.69105,1109199.1917962,0
+BAX.US,D,19920608,000000,7.61208,7.61208,7.2718,7.53349,4118886.1838044,0
+BAX.US,D,19920609,000000,7.48093,7.48093,7.35029,7.3776,2272521.4185192,0
+BAX.US,D,19920610,000000,7.29843,7.32505,7.03734,7.11493,4415678.9964876,0
+BAX.US,D,19920611,000000,7.08969,7.3776,7.03734,7.3776,4418436.6191236,0
+BAX.US,D,19920612,000000,7.48093,7.50845,7.24676,7.3776,2701427.5807512,0
+BAX.US,D,19920615,000000,7.32505,7.48093,7.29843,7.48093,2190408.361707,0
+BAX.US,D,19920616,000000,7.53349,7.58614,7.48093,7.53349,1932609.6921299,0
+BAX.US,D,19920617,000000,7.48093,7.58614,7.42987,7.50845,2057838.6200339,0
+BAX.US,D,19920618,000000,7.45471,7.50845,7.32505,7.35029,3166572.2918631,0
+BAX.US,D,19920619,000000,7.35029,7.48093,7.32505,7.42987,3506026.6119233,0
+BAX.US,D,19920622,000000,7.42987,7.45471,7.3776,7.45471,2025271.4922434,0
+BAX.US,D,19920623,000000,7.48093,7.71797,7.48093,7.66423,3305109.6141137,0
+BAX.US,D,19920624,000000,7.63869,7.69105,7.61208,7.61208,1215162.2868233,0
+BAX.US,D,19920625,000000,7.63869,7.69105,7.61208,7.61208,1371126.6887917,0
+BAX.US,D,19920626,000000,7.56021,7.63869,7.53349,7.58614,862399.57241649,0
+BAX.US,D,19920629,000000,7.66423,7.69105,7.48093,7.48093,2195454.0301931,0
+BAX.US,D,19920630,000000,7.50845,7.63869,7.50845,7.58614,2479399.9116777,0
+BAX.US,D,19920701,000000,7.53349,7.71797,7.53349,7.71797,2742254.391788,0
+BAX.US,D,19920702,000000,7.74262,7.86961,7.71797,7.79044,2838132.2350712,0
+BAX.US,D,19920706,000000,7.79044,7.92227,7.79044,7.92227,1617919.2087383,0
+BAX.US,D,19920707,000000,7.86961,7.89633,7.61208,7.63869,446795.71930273,0
+BAX.US,D,19920708,000000,7.61208,7.76992,7.61208,7.71797,3254194.5087189,0
+BAX.US,D,19920709,000000,7.69105,7.86961,7.69105,7.84349,2210595.0924703,0
+BAX.US,D,19920710,000000,7.84349,7.89633,7.79044,7.81666,1916092.3540466,0
+BAX.US,D,19920713,000000,7.79044,7.84349,7.74262,7.81666,2138115.9663013,0
+BAX.US,D,19920714,000000,7.76992,7.79044,7.74262,7.76992,1608292.3775282,0
+BAX.US,D,19920715,000000,7.79044,7.81666,7.74262,7.81666,1670218.703577,0
+BAX.US,D,19920716,000000,7.71797,7.81666,7.71797,7.81666,1350027.1737796,0
+BAX.US,D,19920717,000000,7.76992,8.00036,7.71797,8.00036,2966108.6435638,0
+BAX.US,D,19920720,000000,7.86961,7.97452,7.81666,7.92227,1448189.0060941,0
+BAX.US,D,19920721,000000,7.92227,7.94791,7.81666,7.92227,2161041.0498109,0
+BAX.US,D,19920722,000000,7.84349,7.86961,7.76992,7.81666,2274816.5638024,0
+BAX.US,D,19920723,000000,7.84349,7.92227,7.84349,7.89633,1625265.0935313,0
+BAX.US,D,19920724,000000,7.84349,7.92227,7.84349,7.92227,684877.2349022,0
+BAX.US,D,19920727,000000,7.89633,7.97452,7.79044,7.92227,1218826.6084796,0
+BAX.US,D,19920728,000000,7.92227,7.94791,7.81666,7.89633,1979392.9274922,0
+BAX.US,D,19920729,000000,8.02609,8.10517,7.89633,7.92227,2927580.0204244,0
+BAX.US,D,19920730,000000,7.89633,7.97452,7.84349,7.97452,3360615.010075,0
+BAX.US,D,19920731,000000,7.97452,8.02609,7.92227,8.02609,2128939.4419873,0
+BAX.US,D,19920803,000000,7.97452,8.02609,7.92227,8.00036,852762.59915921,0
+BAX.US,D,19920804,000000,8.00036,8.02609,7.94791,7.97452,1152777.5402406,0
+BAX.US,D,19920805,000000,7.97452,7.97452,7.84349,7.89633,1191765.5981185,0
+BAX.US,D,19920806,000000,7.86961,7.92227,7.86961,7.92227,1374337.6609378,0
+BAX.US,D,19920807,000000,7.92227,7.97452,7.86961,7.92227,1502785.6746255,0
+BAX.US,D,19920810,000000,7.86961,7.89633,7.84349,7.86961,1114702.2666114,0
+BAX.US,D,19920811,000000,7.89633,7.89633,7.74262,7.81666,1132585.7384537,0
+BAX.US,D,19920812,000000,7.81666,7.92227,7.79044,7.81666,1418838.9356782,0
+BAX.US,D,19920813,000000,7.79044,7.79044,7.74262,7.79044,1683973.3480009,0
+BAX.US,D,19920814,000000,7.81666,7.97452,7.79044,7.92227,1978477.1006293,0
+BAX.US,D,19920817,000000,7.92227,7.97452,7.86961,7.92227,2570229.0438606,0
+BAX.US,D,19920818,000000,7.92227,7.97452,7.92227,7.94791,1484894.0891455,0
+BAX.US,D,19920819,000000,7.94791,7.97452,7.92227,7.92227,1589023.5020373,0
+BAX.US,D,19920820,000000,7.92227,7.97452,7.86961,7.94791,1957375.5572078,0
+BAX.US,D,19920821,000000,7.97452,7.97452,7.71797,7.81666,2378025.0788076,0
+BAX.US,D,19920824,000000,7.74262,7.79044,7.71797,7.71797,1221584.2311155,0
+BAX.US,D,19920825,000000,7.76992,7.79044,7.71797,7.74262,1916552.8029898,0
+BAX.US,D,19920826,000000,7.76992,7.76992,7.71797,7.71797,872947.30151307,0
+BAX.US,D,19920827,000000,7.76992,7.79044,7.63869,7.66423,1852786.7095775,0
+BAX.US,D,19920828,000000,7.69105,7.69105,7.61208,7.61208,3437678.3415821,0
+BAX.US,D,19920831,000000,7.61208,7.61208,7.50845,7.56021,1663786.6172376,0
+BAX.US,D,19920901,000000,7.50845,7.66423,7.50845,7.63869,1539480.6156297,0
+BAX.US,D,19920902,000000,7.58614,7.58614,7.50845,7.56021,2039029.1792814,0
+BAX.US,D,19920903,000000,7.58614,7.66423,7.53349,7.66423,3061987.5010517,0
+BAX.US,D,19920904,000000,7.63869,7.69105,7.53349,7.53349,2976664.4862982,0
+BAX.US,D,19920908,000000,7.53349,7.53349,7.29843,7.29843,3781265.5458795,0
+BAX.US,D,19920909,000000,7.29843,7.3776,7.22004,7.2718,4007416.971348,0
+BAX.US,D,19920910,000000,7.2718,7.29843,7.19342,7.29843,2436287.0832002,0
+BAX.US,D,19920911,000000,7.29843,7.35029,7.2718,7.29843,2443627.8969695,0
+BAX.US,D,19920914,000000,7.3776,7.45471,7.35029,7.42987,3695489.1816157,0
+BAX.US,D,19920915,000000,7.3776,7.40275,7.22004,7.24676,2437199.8674489,0
+BAX.US,D,19920916,000000,7.16798,7.2718,7.14146,7.22004,4280351.6321785,0
+BAX.US,D,19920917,000000,7.2718,7.29843,7.22004,7.22004,1958298.4835038,0
+BAX.US,D,19920918,000000,7.24676,7.32505,7.22004,7.29843,2743170.2186509,0
+BAX.US,D,19920921,000000,7.29843,7.29843,7.24676,7.2718,1349570.7816553,0
+BAX.US,D,19920922,000000,7.2718,7.2718,7.22004,7.22004,2259217.0809914,0
+BAX.US,D,19920923,000000,7.22004,7.24676,7.11493,7.19342,3169787.3208281,0
+BAX.US,D,19920924,000000,7.24676,7.24676,7.16798,7.19342,1205069.9356463,0
+BAX.US,D,19920925,000000,7.19342,7.22004,6.56997,6.77467,16814085.256824,0
+BAX.US,D,19920928,000000,6.85345,6.88057,6.72251,6.77467,4137234.1614088,0
+BAX.US,D,19920929,000000,6.74991,6.95906,6.74991,6.85345,4221184.9571751,0
+BAX.US,D,19920930,000000,6.85345,6.88057,6.80139,6.82811,4378523.6065403,0
+BAX.US,D,19921001,000000,6.82811,6.82811,6.67094,6.72251,5817539.1309345,0
+BAX.US,D,19921002,000000,6.67094,6.69717,6.56997,6.61848,5807446.7797575,0
+BAX.US,D,19921005,000000,6.51752,6.56997,6.36095,6.56997,5902404.7393589,0
+BAX.US,D,19921006,000000,6.56997,6.61848,6.4142,6.4142,2688120.2006093,0
+BAX.US,D,19921007,000000,6.46536,6.51752,6.4142,6.43884,4289992.6622547,0
+BAX.US,D,19921008,000000,6.46536,6.61848,6.43884,6.59197,3215656.7577369,0
+BAX.US,D,19921009,000000,6.56997,6.61848,6.51752,6.51752,4414305.7632957,0
+BAX.US,D,19921012,000000,6.54443,6.64422,6.54443,6.59197,2512889.9657641,0
+BAX.US,D,19921013,000000,6.61848,6.74991,6.56997,6.59197,3789979.5928408,0
+BAX.US,D,19921014,000000,6.59197,6.77467,6.56997,6.72251,2337663.7877378,0
+BAX.US,D,19921015,000000,6.67094,6.85345,6.64422,6.77467,1622969.948248,0
+BAX.US,D,19921016,000000,6.80139,6.80139,6.61848,6.80139,2727114.3437156,0
+BAX.US,D,19921019,000000,6.80139,6.93232,6.67094,6.90541,4039066.243866,0
+BAX.US,D,19921020,000000,6.93232,6.95906,6.80139,6.88057,2695922.4775267,0
+BAX.US,D,19921021,000000,6.88057,6.90541,6.82811,6.82811,989005.79033122,0
+BAX.US,D,19921022,000000,6.80139,6.88057,6.80139,6.88057,1442230.5533593,0
+BAX.US,D,19921023,000000,6.88057,6.88057,6.80139,6.82811,1446823.8865399,0
+BAX.US,D,19921026,000000,6.82811,6.90541,6.77467,6.90541,1455531.8482729,0
+BAX.US,D,19921027,000000,6.95906,6.9841,6.88057,6.90541,1369750.4129855,0
+BAX.US,D,19921028,000000,6.90541,6.90541,6.82811,6.82811,1365624.6281812,0
+BAX.US,D,19921029,000000,6.82811,6.90541,6.80139,6.90541,1907834.6992097,0
+BAX.US,D,19921030,000000,6.90541,7.03734,6.90541,6.9841,2331231.7013982,0
+BAX.US,D,19921102,000000,6.9841,7.06327,6.95906,7.01061,2858314.9090157,0
+BAX.US,D,19921103,000000,7.01061,7.01061,6.88057,6.93232,1786278.2066,0
+BAX.US,D,19921104,000000,6.93232,6.95906,6.77467,6.80139,2101416.9684783,0
+BAX.US,D,19921105,000000,6.82811,6.95906,6.82811,6.85345,1766550.9105752,0
+BAX.US,D,19921106,000000,6.90541,6.95906,6.77467,6.82811,1924350.0088836,0
+BAX.US,D,19921109,000000,6.85345,7.08969,6.82811,7.03734,1909209.9608112,0
+BAX.US,D,19921110,000000,7.06327,7.16798,7.01061,7.06327,2267937.213181,0
+BAX.US,D,19921111,000000,7.11493,7.24676,7.11493,7.19342,2732623.5037591,0
+BAX.US,D,19921112,000000,7.29843,7.3776,7.2718,7.3776,4004204.9849971,0
+BAX.US,D,19921113,000000,7.35029,7.3776,7.16798,7.22004,2793172.5397971,0
+BAX.US,D,19921116,000000,7.19342,7.29843,7.16798,7.19342,1487643.5981437,0
+BAX.US,D,19921117,000000,7.16798,7.2718,7.14146,7.16798,2168841.2983187,0
+BAX.US,D,19921118,000000,7.22004,7.29843,7.22004,7.2718,2747297.01766,0
+BAX.US,D,19921119,000000,7.29843,7.42987,7.2718,7.40275,4191362.2673593,0
+BAX.US,D,19921120,000000,7.48093,7.63869,7.42987,7.63869,6731774.7066324,0
+BAX.US,D,19921123,000000,7.63869,7.63869,7.53349,7.58614,3142722.2536482,0
+BAX.US,D,19921124,000000,7.63869,7.63869,7.53349,7.58614,3080789.8423711,0
+BAX.US,D,19921125,000000,7.56021,7.56021,7.32505,7.32505,3827590.3607079,0
+BAX.US,D,19921127,000000,7.35029,7.42987,7.32505,7.35029,2033531.1754899,0
+BAX.US,D,19921130,000000,7.29843,7.29843,7.14146,7.22004,3338141.2476662,0
+BAX.US,D,19921201,000000,6.88057,6.90541,6.82811,6.85345,8926774.3731105,0
+BAX.US,D,19921202,000000,6.88057,7.08969,6.85345,7.03734,4475312.2056627,0
+BAX.US,D,19921203,000000,7.01061,7.08969,7.01061,7.01061,2490409.1039223,0
+BAX.US,D,19921204,000000,7.06327,7.11493,7.01061,7.03734,1920680.6162036,0
+BAX.US,D,19921207,000000,7.03734,7.06327,7.01061,7.06327,1485805.8591895,0
+BAX.US,D,19921208,000000,7.08969,7.29843,7.06327,7.2718,3199144.4906771,0
+BAX.US,D,19921209,000000,7.29843,7.32505,7.14146,7.16798,2182152.7352795,0
+BAX.US,D,19921210,000000,7.22004,7.22004,7.08969,7.11493,1731225.1459441,0
+BAX.US,D,19921211,000000,7.11493,7.14146,7.06327,7.11493,1345900.3747706,0
+BAX.US,D,19921214,000000,7.14146,7.14146,7.08969,7.08969,1501401.2851816,0
+BAX.US,D,19921215,000000,7.08969,7.11493,6.95906,6.9841,1986274.306523,0
+BAX.US,D,19921216,000000,7.03734,7.06327,6.9841,7.01061,1588103.6183555,0
+BAX.US,D,19921217,000000,7.01061,7.06327,7.01061,7.01061,1672507.763632,0
+BAX.US,D,19921218,000000,7.06327,7.06327,6.95906,7.03734,6214789.9354202,0
+BAX.US,D,19921221,000000,6.9841,7.16798,6.9841,7.11493,3635387.4098597,0
+BAX.US,D,19921222,000000,7.14146,7.14146,7.01061,7.06327,2780332.7080314,0
+BAX.US,D,19921223,000000,7.06327,7.06327,6.85345,6.90541,2324360.4644147,0
+BAX.US,D,19921224,000000,6.82811,6.88057,6.77901,6.77901,1442230.5533593,0
+BAX.US,D,19921228,000000,6.80139,6.82811,6.64826,6.67557,4101914.4820061,0
+BAX.US,D,19921229,000000,6.70091,6.77901,6.67557,6.70091,2960148.1624195,0
+BAX.US,D,19921230,000000,6.72684,6.75425,6.64826,6.72684,2325733.6976067,0
+BAX.US,D,19921231,000000,6.72684,6.77901,6.67557,6.75425,2062883.2743152,0
+BAX.US,D,19930104,000000,6.80139,6.82811,6.62312,6.64826,1978020.7085049,0
+BAX.US,D,19930105,000000,6.70091,6.72684,6.56997,6.5967,2021593.9859258,0
+BAX.US,D,19930106,000000,6.56997,6.5967,6.30898,6.36095,5565243.5361726,0
+BAX.US,D,19930107,000000,6.33531,6.43884,6.25643,6.25643,4772110.0893696,0
+BAX.US,D,19930108,000000,6.33531,6.54443,6.33531,6.54443,4353752.6704389,0
+BAX.US,D,19930111,000000,6.51752,6.64826,6.4142,6.4142,3650989.9352849,0
+BAX.US,D,19930112,000000,6.4142,6.51752,6.36095,6.4142,3715664.7561271,0
+BAX.US,D,19930113,000000,6.38736,6.51752,6.33531,6.51752,3225285.6173564,0
+BAX.US,D,19930114,000000,6.51752,6.54443,6.4142,6.46536,3095931.918853,0
+BAX.US,D,19930115,000000,6.46536,6.51752,6.43884,6.46536,3224371.8189029,0
+BAX.US,D,19930118,000000,6.46536,6.54443,6.46536,6.51752,1900954.3343836,0
+BAX.US,D,19930119,000000,6.56997,6.5967,6.49326,6.49326,2999141.2913211,0
+BAX.US,D,19930120,000000,6.49326,6.56997,6.49326,6.51752,2647297.4463914,0
+BAX.US,D,19930121,000000,6.49326,6.56997,6.49326,6.51752,1521589.0301496,0
+BAX.US,D,19930122,000000,6.54443,6.5967,6.51752,6.51752,3582634.5655107,0
+BAX.US,D,19930125,000000,6.51752,6.62312,6.51752,6.56997,2203254.278701,0
+BAX.US,D,19930126,000000,6.56997,6.64826,6.46536,6.49326,2592252.4993734,0
+BAX.US,D,19930127,000000,6.46536,6.46536,6.30898,6.33531,4837704.7938937,0
+BAX.US,D,19930128,000000,6.33531,6.38736,6.30898,6.36095,2544543.295101,0
+BAX.US,D,19930129,000000,6.36095,6.38736,6.33531,6.36095,2135365.4430985,0
+BAX.US,D,19930201,000000,6.33531,6.4142,6.33531,6.36095,2264264.7778869,0
+BAX.US,D,19930202,000000,6.38736,6.38736,6.28295,6.28295,6523979.3724062,0
+BAX.US,D,19930203,000000,6.36095,6.54443,6.28295,6.49326,5502860.8179995,0
+BAX.US,D,19930204,000000,6.54443,6.56997,6.38736,6.54443,5702407.6252311,0
+BAX.US,D,19930205,000000,6.54443,6.64826,6.51752,6.5967,3867965.850644,0
+BAX.US,D,19930208,000000,6.5967,6.62312,6.49326,6.56997,4252843.3575357,0
+BAX.US,D,19930209,000000,6.54443,6.54443,6.46536,6.54443,3201893.9996754,0
+BAX.US,D,19930210,000000,6.56997,6.67557,6.56997,6.64826,1961507.4272404,0
+BAX.US,D,19930211,000000,6.64826,6.67557,6.62312,6.64826,2516099.9237055,0
+BAX.US,D,19930212,000000,6.62312,6.64826,6.54443,6.62312,2815650.3590247,0
+BAX.US,D,19930216,000000,6.62312,6.62312,6.28295,6.56997,5002851.8054044,0
+BAX.US,D,19930217,000000,6.28295,6.38736,6.28295,6.33531,6470762.022295,0
+BAX.US,D,19930218,000000,6.33531,6.38736,6.17804,6.17804,5484504.7267573,0
+BAX.US,D,19930219,000000,6.17804,6.17804,5.65498,5.83787,14580550.881978,0
+BAX.US,D,19930222,000000,5.8643,5.88924,5.75899,5.81243,7317573.2681524,0
+BAX.US,D,19930223,000000,5.81243,5.99504,5.78562,5.94358,5451018.7294898,0
+BAX.US,D,19930224,000000,5.96832,6.15171,5.94358,6.12589,4323939.1084655,0
+BAX.US,D,19930225,000000,6.12589,6.12589,5.96832,5.99504,4645494.7436124,0
+BAX.US,D,19930226,000000,6.04741,6.09916,5.99504,6.07342,2959231.3213519,0
+BAX.US,D,19930301,000000,6.12589,6.22972,6.12589,6.15171,2599591.2847332,0
+BAX.US,D,19930302,000000,6.15171,6.15171,6.04741,6.09916,2931698.7057957,0
+BAX.US,D,19930303,000000,6.15171,6.15171,6.07342,6.09916,3513829.9030453,0
+BAX.US,D,19930304,000000,6.02028,6.09916,6.02028,6.07342,2940883.3437474,0
+BAX.US,D,19930305,000000,6.09916,6.12589,6.04741,6.07342,2799135.0493508,0
+BAX.US,D,19930308,000000,6.04741,6.20428,6.04741,6.20428,3518413.0941787,0
+BAX.US,D,19930309,000000,6.22972,6.30898,6.12589,6.12589,3906041.1242732,0
+BAX.US,D,19930310,000000,6.17804,6.38736,6.12589,6.36095,4645964.3203982,0
+BAX.US,D,19930311,000000,6.4142,6.43884,6.36095,6.4142,5760202.0812474,0
+BAX.US,D,19930312,000000,6.36095,6.36095,6.30898,6.33531,2449588.3781138,0
+BAX.US,D,19930315,000000,6.36095,6.36095,6.28295,6.30898,1980313.8253787,0
+BAX.US,D,19930316,000000,6.30898,6.33531,6.28295,6.28295,1633510.5779115,0
+BAX.US,D,19930317,000000,6.25643,6.28295,6.22972,6.25643,3252356.7697646,0
+BAX.US,D,19930318,000000,6.25643,6.25643,6.17804,6.25643,2774364.1132494,0
+BAX.US,D,19930319,000000,6.28295,6.28295,6.17804,6.17804,3689980.0215722,0
+BAX.US,D,19930322,000000,6.17804,6.17804,6.12589,6.17804,1681687.3305602,0
+BAX.US,D,19930323,000000,6.15171,6.25643,6.15171,6.20428,3016114.0073241,0
+BAX.US,D,19930324,000000,6.20428,6.22972,6.07342,6.17804,7670786.2894552,0
+BAX.US,D,19930325,000000,6.20428,6.22972,6.12589,6.15171,3650530.5005463,0
+BAX.US,D,19930326,000000,6.15171,6.17804,5.96832,5.99504,3305567.0204428,0
+BAX.US,D,19930329,000000,6.04741,6.07342,5.99504,6.07342,3919796.7829017,0
+BAX.US,D,19930330,000000,6.02028,6.20428,5.99504,6.12589,3324380.5180141,0
+BAX.US,D,19930331,000000,6.17804,6.28295,6.17804,6.25643,4646878.1188517,0
+BAX.US,D,19930401,000000,6.22972,6.22972,6.09916,6.12589,2956017.3065916,0
+BAX.US,D,19930402,000000,6.04741,6.15171,5.99504,6.04741,3270241.2558117,0
+BAX.US,D,19930405,000000,6.07342,6.12589,6.02028,6.02028,2206000.745085,0
+BAX.US,D,19930406,000000,6.04741,6.07342,5.94358,5.99504,4114756.3421812,0
+BAX.US,D,19930407,000000,6.04741,6.07342,5.96832,5.99504,1758288.1847146,0
+BAX.US,D,19930408,000000,5.8643,5.8643,5.70683,5.70683,7329037.8383166,0
+BAX.US,D,19930412,000000,5.83787,6.07342,5.83787,5.96832,5640472.1713398,0
+BAX.US,D,19930413,000000,5.94358,5.94358,5.81243,5.88924,3275284.8958883,0
+BAX.US,D,19930414,000000,5.94358,6.07342,5.91645,6.04741,2137196.0826195,0
+BAX.US,D,19930415,000000,5.96832,6.12589,5.96832,6.09916,2246831.6129406,0
+BAX.US,D,19930416,000000,6.15171,6.17804,6.07342,6.17804,3603276.6741937,0
+BAX.US,D,19930419,000000,6.15171,6.15171,5.99504,6.04741,3763832.3809333,0
+BAX.US,D,19930420,000000,6.04741,6.17804,5.99504,6.17804,5375328.6311746,0
+BAX.US,D,19930421,000000,6.22972,6.33531,6.15171,6.28295,3135842.9030269,0
+BAX.US,D,19930422,000000,6.25643,6.25643,6.07342,6.07342,4675314.3908141,0
+BAX.US,D,19930423,000000,6.07342,6.09916,5.96832,5.96832,3821174.501644,0
+BAX.US,D,19930426,000000,5.96832,6.02028,5.78562,5.83787,2543170.061909,0
+BAX.US,D,19930427,000000,5.78562,6.04741,5.78562,5.96832,8701542.8313239,0
+BAX.US,D,19930428,000000,5.91645,5.91645,5.70683,5.83787,6646455.7486977,0
+BAX.US,D,19930429,000000,5.83787,5.83787,5.67992,5.73424,5527628.7114867,0
+BAX.US,D,19930430,000000,5.73424,5.83787,5.70683,5.73424,6924445.2058569,0
+BAX.US,D,19930503,000000,5.75899,5.88924,5.70683,5.83787,9552015.3562235,0
+BAX.US,D,19930504,000000,5.88924,5.94358,5.88924,5.94358,6481772.2287443,0
+BAX.US,D,19930505,000000,5.96832,6.17804,5.96832,6.15171,6573518.2019948,0
+BAX.US,D,19930506,000000,6.25643,6.25643,6.17804,6.22972,6479479.1118705,0
+BAX.US,D,19930507,000000,6.17804,6.20428,6.09916,6.12589,3874843.1728558,0
+BAX.US,D,19930510,000000,6.15171,6.20428,6.15171,6.17804,3199599.8685968,0
+BAX.US,D,19930511,000000,6.17804,6.22972,6.15171,6.20428,2377567.6724785,0
+BAX.US,D,19930512,000000,6.17804,6.22972,6.15171,6.20428,3229880.9789465,0
+BAX.US,D,19930513,000000,6.17804,6.22972,6.09916,6.09916,3097299.0668166,0
+BAX.US,D,19930514,000000,6.12589,6.15171,6.04741,6.04741,3267952.1957568,0
+BAX.US,D,19930517,000000,6.15171,6.17804,6.07342,6.15171,3176663.6288353,0
+BAX.US,D,19930518,000000,6.12589,6.22972,6.12589,6.20428,3022536.965821,0
+BAX.US,D,19930519,000000,6.20428,6.25643,6.15171,6.25643,3531718.4459111,0
+BAX.US,D,19930520,000000,6.25643,6.36095,6.22972,6.36095,1729388.4211947,0
+BAX.US,D,19930521,000000,6.33531,6.36095,6.28295,6.28295,3001432.3797855,0
+BAX.US,D,19930524,000000,6.28295,6.33531,6.28295,6.30898,2479867.460054,0
+BAX.US,D,19930525,000000,6.33531,6.33531,6.22972,6.25643,4077137.4606763,0
+BAX.US,D,19930526,000000,6.22972,6.33531,6.20428,6.28295,1878934.9356898,0
+BAX.US,D,19930527,000000,6.30898,6.33531,6.20428,6.22972,1729388.4211947,0
+BAX.US,D,19930528,000000,6.20428,6.25643,5.78562,6.20428,1418838.9356782,0
+BAX.US,D,19930601,000000,6.25643,6.38736,6.22972,6.28295,2407843.7118046,0
+BAX.US,D,19930602,000000,6.28295,6.33531,6.25643,6.30898,4154207.8916165,0
+BAX.US,D,19930603,000000,6.25643,6.25643,6.17804,6.20428,2104622.8696008,0
+BAX.US,D,19930604,000000,6.22972,6.22972,6.12589,6.15171,4059256.0172434,0
+BAX.US,D,19930607,000000,6.09916,6.12589,5.99504,5.99504,2692715.5621994,0
+BAX.US,D,19930608,000000,5.99504,6.09916,5.99504,6.07342,1840858.6478558,0
+BAX.US,D,19930609,000000,6.07342,6.09916,5.99504,6.02028,2091786.0804492,0
+BAX.US,D,19930610,000000,5.99504,6.07342,5.96832,6.02028,2783537.5949492,0
+BAX.US,D,19930611,000000,6.04741,6.09916,6.02028,6.09916,1337636.6347053,0
+BAX.US,D,19930614,000000,6.15171,6.17804,6.04741,6.07342,2878490.4835271,0
+BAX.US,D,19930615,000000,6.07342,6.07342,5.96832,5.96832,3070693.4343752,0
+BAX.US,D,19930616,000000,5.99504,5.99504,5.91645,5.99504,2835829.990355,0
+BAX.US,D,19930617,000000,5.94358,6.12589,5.91645,6.12589,3821174.501644,0
+BAX.US,D,19930618,000000,6.12589,6.12589,5.96832,5.96832,3313829.7463034,0
+BAX.US,D,19930621,000000,5.99504,6.02028,5.94358,5.99504,2115181.7549493,0
+BAX.US,D,19930622,000000,6.02028,6.04741,5.94358,5.94358,3320245.6053673,0
+BAX.US,D,19930623,000000,5.88924,5.94358,5.88924,5.94358,1922975.7614869,0
+BAX.US,D,19930624,000000,5.94358,5.94358,5.8643,5.94358,5051014.359187,0
+BAX.US,D,19930625,000000,5.94358,5.94358,5.8643,5.88924,4049162.6518618,0
+BAX.US,D,19930628,000000,5.91645,5.96832,5.88924,5.94358,2639960.689441,0
+BAX.US,D,19930629,000000,5.94358,5.96832,5.88924,5.91645,2483993.2448583,0
+BAX.US,D,19930630,000000,5.94358,5.99504,5.91645,5.96832,1890403.5626729,0
+BAX.US,D,19930701,000000,5.99504,6.04741,5.91645,5.94358,2984918.0843163,0
+BAX.US,D,19930702,000000,5.91645,5.91645,5.81243,5.81243,1711500.8925335,0
+BAX.US,D,19930706,000000,5.83787,5.83787,5.70683,5.70683,2339499.4982825,0
+BAX.US,D,19930707,000000,5.75899,5.8643,5.75899,5.8643,2688120.2006093,0
+BAX.US,D,19930708,000000,5.8643,6.02028,5.8643,5.94358,1502322.1830682,0
+BAX.US,D,19930709,000000,5.83787,5.83787,5.58082,5.60271,10535521.114354,0
+BAX.US,D,19930712,000000,5.60271,5.73424,5.58082,5.70683,4451005.7753234,0
+BAX.US,D,19930713,000000,5.70683,5.81243,5.67992,5.78562,2344546.1809732,0
+BAX.US,D,19930714,000000,5.78562,5.81243,5.73424,5.75899,2105085.3469534,0
+BAX.US,D,19930715,000000,5.70683,5.70683,5.554,5.65498,2262427.0389328,0
+BAX.US,D,19930716,000000,5.65498,5.65498,5.554,5.60271,4017506.2799108,0
+BAX.US,D,19930719,000000,5.62865,5.67992,5.60271,5.60271,1086711.2305214,0
+BAX.US,D,19930720,000000,5.60271,5.78562,5.52886,5.75899,2339036.006725,0
+BAX.US,D,19930721,000000,5.73424,5.75899,5.62865,5.62865,2900055.518506,0
+BAX.US,D,19930722,000000,5.65498,5.67992,5.554,5.58082,1422046.8652101,0
+BAX.US,D,19930723,000000,5.58082,5.60271,5.52886,5.58082,2986301.4595554,0
+BAX.US,D,19930726,000000,5.60271,5.65498,5.58082,5.62865,2297292.3546206,0
+BAX.US,D,19930727,000000,5.58082,5.60271,5.47621,5.50155,1502322.1830682,0
+BAX.US,D,19930728,000000,5.50155,5.58082,5.50155,5.50155,2123432.3103532,0
+BAX.US,D,19930729,000000,5.44999,5.52886,5.42376,5.52886,4029435.3558371,0
+BAX.US,D,19930730,000000,5.50155,5.52886,5.47621,5.52886,2423898.5725353,0
+BAX.US,D,19930802,000000,5.52886,5.60271,5.42376,5.42376,4069804.7605447,0
+BAX.US,D,19930803,000000,5.554,5.554,5.44999,5.50155,3779430.8495396,0
+BAX.US,D,19930804,000000,5.52886,5.554,5.47621,5.50155,1843157.849958,0
+BAX.US,D,19930805,000000,5.52886,5.554,5.42376,5.44999,3373911.2339649,0
+BAX.US,D,19930806,000000,5.44999,5.58082,5.44999,5.52886,1561037.5369709,0
+BAX.US,D,19930809,000000,5.52886,5.58082,5.47621,5.52886,3052351.5419991,0
+BAX.US,D,19930810,000000,5.52886,5.52886,5.34458,5.39793,5075327.8889593,0
+BAX.US,D,19930811,000000,5.39793,5.42376,5.37169,5.42376,4082644.5923104,0
+BAX.US,D,19930812,000000,5.39793,5.42376,5.34458,5.37169,3818879.3563607,0
+BAX.US,D,19930813,000000,5.39793,5.44999,4.63921,5.0045,15624150.298226,0
+BAX.US,D,19930816,000000,5.11011,5.42376,5.11011,5.34458,10317172.980008,0
+BAX.US,D,19930817,000000,5.31944,5.34458,5.21365,5.26659,7226744.1359695,0
+BAX.US,D,19930818,000000,5.31944,5.37169,5.24076,5.31944,3736314.9784479,0
+BAX.US,D,19930819,000000,5.34458,5.44999,5.34458,5.42376,3227586.8478679,0
+BAX.US,D,19930820,000000,5.44999,5.44999,5.39793,5.44999,4096867.7993152,0
+BAX.US,D,19930823,000000,5.39793,5.44999,5.37169,5.42376,3252356.7697646,0
+BAX.US,D,19930824,000000,5.42376,5.554,5.42376,5.554,2806930.2268351,0
+BAX.US,D,19930825,000000,5.554,5.554,5.50155,5.50155,6964358.2184403,0
+BAX.US,D,19930826,000000,5.52886,5.52886,5.47621,5.47621,2257844.8620041,0
+BAX.US,D,19930827,000000,5.50155,5.58082,5.44999,5.554,1790866.4687569,0
+BAX.US,D,19930830,000000,5.58082,5.65498,5.58082,5.60271,2036734.0339982,0
+BAX.US,D,19930831,000000,5.60271,5.60271,5.52886,5.58082,3690895.8484352,0
+BAX.US,D,19930901,000000,5.554,5.65498,5.52886,5.62865,5358356.9293763,0
+BAX.US,D,19930902,000000,5.73424,5.78562,5.60271,5.62865,9617611.0749523,0
+BAX.US,D,19930903,000000,5.60271,5.62865,5.554,5.58082,1496819.1082529,0
+BAX.US,D,19930907,000000,5.58082,5.58082,5.50155,5.50155,3072992.6364774,0
+BAX.US,D,19930908,000000,4.74342,4.79598,4.66503,4.79598,25000017.564333,0
+BAX.US,D,19930909,000000,4.71739,4.71739,4.56082,4.56082,21682984.959521,0
+BAX.US,D,19930910,000000,4.58674,4.61248,4.50806,4.56082,10590106.626634,0
+BAX.US,D,19930913,000000,4.48194,4.50806,4.32921,4.37762,10419011.304434,0
+BAX.US,D,19930914,000000,4.37762,4.50806,4.37762,4.48194,9206142.1344853,0
+BAX.US,D,19930915,000000,4.42958,4.4558,4.3509,4.37762,12597030.141272,0
+BAX.US,D,19930916,000000,4.37762,4.37762,4.25102,4.27695,9144668.143742,0
+BAX.US,D,19930917,000000,4.22488,4.27695,4.17253,4.22488,19336607.124822,0
+BAX.US,D,19930920,000000,4.30307,4.32921,4.19876,4.22488,11125439.37545,0
+BAX.US,D,19930921,000000,4.19876,4.27695,4.17253,4.27695,14740642.082956,0
+BAX.US,D,19930922,000000,4.37762,4.40355,4.32921,4.40355,6223055.7038949,0
+BAX.US,D,19930923,000000,4.3509,4.56082,4.30307,4.56082,8111167.1638988,0
+BAX.US,D,19930924,000000,4.4558,4.61248,4.4558,4.58674,6929031.4396045,0
+BAX.US,D,19930927,000000,4.53419,4.66503,4.53419,4.56082,5322116.3520871,0
+BAX.US,D,19930928,000000,4.56082,4.58674,4.4558,4.50806,3528050.067436,0
+BAX.US,D,19930929,000000,4.63921,4.63921,4.56082,4.61248,5902404.7393589,0
+BAX.US,D,19930930,000000,4.61248,4.63921,4.56082,4.63921,4650090.1052024,0
+BAX.US,D,19931001,000000,4.61248,4.71739,4.61248,4.69116,3121623.7528409,0
+BAX.US,D,19931004,000000,4.71739,4.71739,4.58674,4.58674,2380779.6588294,0
+BAX.US,D,19931005,000000,4.58674,4.66503,4.4558,4.66503,5697355.8715167,0
+BAX.US,D,19931006,000000,4.66503,4.69116,4.58674,4.61248,3499151.3181208,0
+BAX.US,D,19931007,000000,4.74342,4.74342,4.58674,4.58674,3068398.289092,0
+BAX.US,D,19931008,000000,4.61248,4.63921,4.56082,4.58674,3749150.7533946,0
+BAX.US,D,19931011,000000,4.58674,4.69116,4.53419,4.66503,1903250.4938715,0
+BAX.US,D,19931012,000000,4.66503,4.87367,4.63921,4.82219,5769838.0403,0
+BAX.US,D,19931013,000000,4.82219,4.84853,4.74342,4.79598,2233989.7527656,0
+BAX.US,D,19931014,000000,4.79598,4.82219,4.74342,4.74342,3119787.0280915,0
+BAX.US,D,19931015,000000,4.79598,4.79598,4.71739,4.77024,3633554.7419292,0
+BAX.US,D,19931018,000000,4.74342,4.77024,4.66503,4.74342,4206958.7075561,0
+BAX.US,D,19931019,000000,4.74342,4.74342,4.63921,4.66503,2713817.1056209,0
+BAX.US,D,19931020,000000,4.66503,4.69116,4.56082,4.69116,4624400.299624,0
+BAX.US,D,19931021,000000,4.69116,4.84853,4.66503,4.79598,8881819.7488599,0
+BAX.US,D,19931022,000000,4.82219,4.84853,4.74342,4.77024,7909323.1829743,0
+BAX.US,D,19931025,000000,4.77024,4.79598,4.74342,4.77024,3277585.1121952,0
+BAX.US,D,19931026,000000,4.79598,4.90098,4.79598,4.90098,7098758.5996345,0
+BAX.US,D,19931027,000000,4.90098,5.03182,4.90098,5.0045,4729447.5677881,0
+BAX.US,D,19931028,000000,5.0045,5.08359,4.97996,5.03182,7324912.0535124,0
+BAX.US,D,19931029,000000,5.0045,5.05687,4.95255,4.97996,4395037.9020095,0
+BAX.US,D,19931101,000000,4.95255,5.0045,4.95255,5.0045,3762914.5256609,0
+BAX.US,D,19931102,000000,5.0045,5.11011,4.97996,5.08359,3361064.3027663,0
+BAX.US,D,19931103,000000,5.08359,5.13575,4.97996,5.08359,4036775.1554017,0
+BAX.US,D,19931104,000000,5.03182,5.03182,4.97996,4.97996,2212425.7319914,0
+BAX.US,D,19931105,000000,5.0045,5.03182,4.95255,5.0045,1463787.4747004,0
+BAX.US,D,19931108,000000,5.0045,5.03182,4.95255,4.95255,1512870.9263694,0
+BAX.US,D,19931109,000000,4.97996,5.05687,4.92672,5.05687,2326195.1607546,0
+BAX.US,D,19931110,000000,5.05687,5.05687,4.97996,5.03182,2544543.295101,0
+BAX.US,D,19931111,000000,5.05687,5.05687,4.95255,4.97996,1354149.9159697,0
+BAX.US,D,19931112,000000,4.95255,5.03182,4.87367,5.0045,2366559.4944387,0
+BAX.US,D,19931115,000000,5.0045,5.03182,4.97996,5.03182,1614712.293411,0
+BAX.US,D,19931116,000000,5.13575,5.18811,5.05687,5.05687,11027267.401088,0
+BAX.US,D,19931117,000000,4.97996,5.03182,4.92672,4.95255,5939558.1008969,0
+BAX.US,D,19931118,000000,4.95255,4.97996,4.84853,4.97996,2668862.4813703,0
+BAX.US,D,19931119,000000,4.97996,4.97996,4.90098,4.95255,3142722.2536482,0
+BAX.US,D,19931122,000000,4.95255,4.95255,4.84853,4.84853,2122975.9182288,0
+BAX.US,D,19931123,000000,4.87367,4.95255,4.84853,4.95255,2541787.7008746,0
+BAX.US,D,19931124,000000,4.92672,4.95255,4.87367,4.90098,2437199.8674489,0
+BAX.US,D,19931126,000000,4.90098,4.92672,4.87367,4.92672,644507.83019449,0
+BAX.US,D,19931129,000000,4.90098,4.92672,4.84853,4.84853,1975730.6342453,0
+BAX.US,D,19931130,000000,4.87367,4.92672,4.84853,4.92672,1731688.6375015,0
+BAX.US,D,19931201,000000,4.90098,4.92672,4.84853,4.87367,3340893.7992786,0
+BAX.US,D,19931202,000000,4.84853,4.87367,4.79598,4.87367,2923450.1788012,0
+BAX.US,D,19931203,000000,4.82219,4.87367,4.79598,4.79598,3425290.8451219,0
+BAX.US,D,19931206,000000,4.82219,4.84853,4.66503,4.69116,4634490.6223914,0
+BAX.US,D,19931207,000000,4.69116,4.79598,4.63921,4.74342,4377143.2739152,0
+BAX.US,D,19931208,000000,4.71739,4.82219,4.71739,4.77024,5231294.3193372,0
+BAX.US,D,19931209,000000,4.74342,4.82219,4.74342,4.79598,5453774.3237162,0
+BAX.US,D,19931210,000000,4.79598,4.79598,4.71739,4.71739,2267014.2868851,0
+BAX.US,D,19931213,000000,4.69116,4.77024,4.69116,4.77024,2430779.9515661,0
+BAX.US,D,19931214,000000,4.77024,4.84853,4.74342,4.84853,4896885.6677633,0
+BAX.US,D,19931215,000000,4.82219,4.84853,4.77024,4.79598,4725783.2461318,0
+BAX.US,D,19931216,000000,4.79598,4.84853,4.77024,4.79598,3189971.0089773,0
+BAX.US,D,19931217,000000,4.84853,4.87367,4.77024,4.82219,4336318.4912879,0
+BAX.US,D,19931220,000000,4.82219,4.84853,4.77024,4.82219,3468412.801442,0
+BAX.US,D,19931221,000000,4.82219,4.84853,4.79598,4.84853,2317931.4206893,0
+BAX.US,D,19931222,000000,4.90098,4.92672,4.84853,4.90098,3345480.0330261,0
+BAX.US,D,19931223,000000,4.74342,4.82219,4.66503,4.79598,6795548.9136825,0
+BAX.US,D,19931227,000000,4.79598,4.87367,4.77024,4.87367,3593183.3088121,0
+BAX.US,D,19931228,000000,4.84853,4.95255,4.84853,4.92672,3728511.6873259,0
+BAX.US,D,19931229,000000,4.95255,5.11011,4.95255,5.11011,6526274.5176894,0
+BAX.US,D,19931230,000000,5.11011,5.11011,5.03182,5.08359,2978035.6910807,0
+BAX.US,D,19931231,000000,5.05687,5.11011,5.03182,5.08359,3772549.4705088,0
+BAX.US,D,19940103,000000,5.03182,5.08359,4.97996,5.08359,4015209.106218,0
+BAX.US,D,19940104,000000,5.05687,5.16237,5.03182,5.11011,4940459.9593888,0
+BAX.US,D,19940105,000000,5.11011,5.13575,5.05687,5.05687,3510155.4393417,0
+BAX.US,D,19940106,000000,5.11011,5.16237,5.05687,5.08359,5137714.6639515,0
+BAX.US,D,19940107,000000,5.11011,5.13575,5.08359,5.11011,2168841.2983187,0
+BAX.US,D,19940110,000000,5.13575,5.13575,5.03182,5.11011,1750484.8935926,0
+BAX.US,D,19940111,000000,5.08359,5.11011,5.05687,5.08359,1894529.3474772,0
+BAX.US,D,19940112,000000,5.08359,5.11011,5.0045,5.0045,2306009.4441961,0
+BAX.US,D,19940113,000000,5.0045,5.03182,4.97996,5.0045,1337181.2567857,0
+BAX.US,D,19940114,000000,5.03182,5.08359,4.97996,5.0045,2217008.9231248,0
+BAX.US,D,19940117,000000,5.03182,5.05687,5.0045,5.03182,828907.48992069,0
+BAX.US,D,19940118,000000,5.03182,5.16237,5.03182,5.13575,3411989.5502083,0
+BAX.US,D,19940119,000000,5.13575,5.18811,5.03182,5.08359,2920233.1214268,0
+BAX.US,D,19940120,000000,5.03182,5.05687,5.0045,5.0045,2073897.5375834,0
+BAX.US,D,19940121,000000,5.03182,5.03182,4.92672,4.97996,2458762.8740184,0
+BAX.US,D,19940124,000000,4.97996,4.97996,4.90098,4.92672,1478012.7101147,0
+BAX.US,D,19940125,000000,4.92672,4.95255,4.87367,4.92672,1859670.1170177,0
+BAX.US,D,19940126,000000,4.92672,4.95255,4.79598,4.84853,3603276.6741937,0
+BAX.US,D,19940127,000000,4.87367,4.87367,4.71739,4.84853,2950978.7375386,0
+BAX.US,D,19940128,000000,4.84853,4.90098,4.79598,4.79598,2836750.8882415,0
+BAX.US,D,19940131,000000,4.82219,4.95255,4.77024,4.95255,4279443.9189534,0
+BAX.US,D,19940201,000000,4.92672,5.05687,4.92672,5.03182,3678055.0024648,0
+BAX.US,D,19940202,000000,5.0045,5.08359,4.97996,5.08359,2914740.1886587,0
+BAX.US,D,19940203,000000,5.05687,5.05687,4.87367,4.92672,2572987.6807012,0
+BAX.US,D,19940204,000000,4.95255,4.95255,4.74342,4.74342,3561532.0078845,0
+BAX.US,D,19940207,000000,4.69116,4.82219,4.69116,4.77024,3802823.4814254,0
+BAX.US,D,19940208,000000,4.84853,4.87367,4.79598,4.87367,2777113.6222476,0
+BAX.US,D,19940209,000000,4.90098,4.95255,4.87367,4.92672,2499131.2645213,0
+BAX.US,D,19940210,000000,4.92672,5.0045,4.90098,5.0045,3874843.1728558,0
+BAX.US,D,19940211,000000,4.97996,5.0045,4.95255,4.95255,1263784.2753443,0
+BAX.US,D,19940214,000000,4.97996,4.97996,4.95255,4.95255,1606909.002289,0
+BAX.US,D,19940215,000000,4.95255,4.97996,4.92672,4.95255,3362452.7490291,0
+BAX.US,D,19940216,000000,4.92672,4.97996,4.87367,4.92672,2312887.7806127,0
+BAX.US,D,19940217,000000,4.95255,5.0045,4.87367,4.97996,6657922.3472713,0
+BAX.US,D,19940218,000000,4.95255,5.0045,4.84853,4.92672,3220702.426223,0
+BAX.US,D,19940222,000000,4.95255,5.0045,4.87367,5.0045,1989948.7702265,0
+BAX.US,D,19940223,000000,5.0045,5.03182,4.77024,4.84853,6125812.7410576,0
+BAX.US,D,19940224,000000,4.79598,4.79598,4.69116,4.71739,5469374.8207319,0
+BAX.US,D,19940225,000000,4.69116,4.71739,4.63921,4.69116,3146844.9958384,0
+BAX.US,D,19940228,000000,4.71739,4.79598,4.69116,4.74342,3434927.8183793,0
+BAX.US,D,19940301,000000,4.74342,4.74342,4.63921,4.66503,2256464.5293791,0
+BAX.US,D,19940302,000000,4.61248,4.74342,4.58674,4.74342,2229864.982166,0
+BAX.US,D,19940303,000000,4.69116,4.71739,4.63921,4.69116,1526637.7412499,0
+BAX.US,D,19940304,000000,4.66503,4.74342,4.66503,4.69116,2323895.9586525,0
+BAX.US,D,19940307,000000,4.69116,4.77024,4.69116,4.71739,1450945.6145253,0
+BAX.US,D,19940308,000000,4.71739,4.74342,4.56082,4.61248,2567485.6200908,0
+BAX.US,D,19940309,000000,4.58674,4.77024,4.58674,4.74342,4366141.1811037,0
+BAX.US,D,19940310,000000,4.74342,4.82219,4.71739,4.79598,3938603.18104,0
+BAX.US,D,19940311,000000,4.77024,4.87367,4.77024,4.79598,4384482.0592751,0
+BAX.US,D,19940314,000000,4.79598,4.84853,4.77024,4.79598,4453758.3269357,0
+BAX.US,D,19940315,000000,4.84853,4.87367,4.79598,4.79598,3360155.5753364,0
+BAX.US,D,19940316,000000,4.84853,4.84853,4.79598,4.84853,2212882.1241157,0
+BAX.US,D,19940317,000000,4.82219,4.87367,4.82219,4.84853,2201871.9176665,0
+BAX.US,D,19940318,000000,4.84853,4.97996,4.82219,4.95255,6899220.9202452,0
+BAX.US,D,19940321,000000,4.92672,4.95255,4.84853,4.92672,1982146.4933093,0
+BAX.US,D,19940322,000000,4.95255,5.05687,4.84853,5.0045,3697317.7927275,0
+BAX.US,D,19940323,000000,5.03182,5.05687,5.03182,5.03182,3707416.2291327,0
+BAX.US,D,19940324,000000,5.03182,5.03182,4.92672,4.95255,3418407.4376817,0
+BAX.US,D,19940325,000000,4.92672,4.97996,4.84853,4.87367,2232149.985402,0
+BAX.US,D,19940328,000000,4.90098,4.95255,4.79598,4.92672,2755556.7009064,0
+BAX.US,D,19940329,000000,4.92672,4.95255,4.79598,4.82219,2720238.0357084,0
+BAX.US,D,19940330,000000,4.79598,4.82219,4.74342,4.77024,3620253.4470155,0
+BAX.US,D,19940331,000000,4.71739,4.74342,4.53419,4.71739,3776682.3547462,0
+BAX.US,D,19940404,000000,4.56082,4.69116,4.50806,4.58674,4604214.5830654,0
+BAX.US,D,19940405,000000,4.69116,4.77024,4.69116,4.77024,2900516.9816539,0
+BAX.US,D,19940406,000000,4.71739,4.79598,4.61248,4.61248,4200997.2122071,0
+BAX.US,D,19940407,000000,4.63921,4.82219,4.61248,4.82219,3764745.1651821,0
+BAX.US,D,19940408,000000,4.79598,4.84853,4.77024,4.82219,3290878.2934711,0
+BAX.US,D,19940411,000000,4.82219,4.82219,4.74342,4.79598,2276644.1607093,0
+BAX.US,D,19940412,000000,4.77024,4.77024,4.69116,4.77024,2023428.6822656,0
+BAX.US,D,19940413,000000,4.74342,4.79598,4.69116,4.79598,2052328.4457855,0
+BAX.US,D,19940414,000000,4.74342,4.82219,4.74342,4.77024,1584889.6035952,0
+BAX.US,D,19940415,000000,4.74342,4.77024,4.71739,4.74342,1866548.4534344,0
+BAX.US,D,19940418,000000,4.74342,4.82219,4.61248,4.79598,3428049.4819627,0
+BAX.US,D,19940419,000000,4.79598,4.84853,4.77024,4.79598,2169305.8040808,0
+BAX.US,D,19940420,000000,4.77024,4.77024,4.66503,4.71739,2039486.5856106,0
+BAX.US,D,19940421,000000,4.77024,4.79598,4.69116,4.79598,2347751.0678911,0
+BAX.US,D,19940422,000000,4.77024,4.82219,4.71739,4.74342,3253731.0171614,0
+BAX.US,D,19940425,000000,4.69116,4.87367,4.69116,4.87367,2429406.7183741,0
+BAX.US,D,19940426,000000,4.87367,4.87367,4.79598,4.87367,1509659.9542233,0
+BAX.US,D,19940428,000000,4.82219,4.84853,4.77024,4.79598,1921594.4146571,0
+BAX.US,D,19940429,000000,4.79598,4.84853,4.77024,4.77024,1922052.835191,0
+BAX.US,D,19940502,000000,4.74342,5.05687,4.71739,5.03182,4459716.7796706,0
+BAX.US,D,19940503,000000,5.03182,5.11011,5.0045,5.11011,5508826.3701674,0
+BAX.US,D,19940504,000000,5.11011,5.13575,5.05687,5.11011,3014733.674699,0
+BAX.US,D,19940505,000000,5.08359,5.11011,5.03182,5.11011,3020698.2126622,0
+BAX.US,D,19940506,000000,5.0045,5.05687,4.97996,5.05687,2218393.3125688,0
+BAX.US,D,19940509,000000,5.03182,5.05687,5.0045,5.05687,2396382.1842546,0
+BAX.US,D,19940510,000000,5.05687,5.13575,5.03182,5.13575,2839499.3830349,0
+BAX.US,D,19940511,000000,5.11011,5.18811,5.08359,5.18811,4157879.3127059,0
+BAX.US,D,19940512,000000,5.18811,5.31944,5.16237,5.21365,5278076.5404948,0
+BAX.US,D,19940513,000000,5.26659,5.34458,5.24076,5.31944,4153751.4994922,0
+BAX.US,D,19940516,000000,5.29321,5.37169,5.26659,5.34458,3958790.926008,0
+BAX.US,D,19940517,000000,5.34458,5.47621,5.34458,5.42376,5955159.6121174,0
+BAX.US,D,19940518,000000,5.39793,5.42376,5.34458,5.42376,3707416.2291327,0
+BAX.US,D,19940519,000000,5.37169,5.37169,5.29321,5.31944,1728477.6653555,0
+BAX.US,D,19940520,000000,5.26659,5.26659,5.18811,5.24076,3846405.8866887,0
+BAX.US,D,19940523,000000,5.21365,5.34458,5.21365,5.34458,3057396.1962806,0
+BAX.US,D,19940524,000000,5.34458,5.39793,5.31944,5.34458,1731225.1459441,0
+BAX.US,D,19940525,000000,5.29321,5.39793,5.29321,5.39793,2329402.0760819,0
+BAX.US,D,19940526,000000,5.39793,5.39793,5.29321,5.29321,1404151.2229112,0
+BAX.US,D,19940527,000000,5.26659,5.26659,5.16237,5.18811,2248205.8603374,0
+BAX.US,D,19940531,000000,5.16237,5.39793,5.16237,5.37169,2566556.6085665,0
+BAX.US,D,19940601,000000,5.31944,5.39793,5.26659,5.31944,2016089.8969058,0
+BAX.US,D,19940602,000000,5.31944,5.44999,5.31944,5.42376,2959231.3213519,0
+BAX.US,D,19940603,000000,5.39793,5.44999,5.39793,5.42376,2593170.3546457,0
+BAX.US,D,19940606,000000,5.42376,5.47621,5.26659,5.26659,3843190.8577237,0
+BAX.US,D,19940607,000000,5.26659,5.37169,5.26659,5.37169,1619758.9761019,0
+BAX.US,D,19940608,000000,5.42376,5.47621,5.37169,5.44999,2740420.7096528,0
+BAX.US,D,19940609,000000,5.44999,5.47621,5.37169,5.39793,2256464.5293791,0
+BAX.US,D,19940610,000000,5.42376,5.50155,5.42376,5.50155,2912902.4497046,0
+BAX.US,D,19940613,000000,5.47621,5.50155,5.47621,5.50155,2166093.81773,0
+BAX.US,D,19940614,000000,5.50155,5.58082,5.47621,5.52886,3824847.9511428,0
+BAX.US,D,19940615,000000,5.50155,5.52886,5.42376,5.42376,1594061.0568856,0
+BAX.US,D,19940616,000000,5.50155,5.554,5.44999,5.50155,4209707.2023495,0
+BAX.US,D,19940617,000000,5.50155,5.554,5.44999,5.47621,5401017.4225483,0
+BAX.US,D,19940620,000000,5.37169,5.39793,5.29321,5.31944,2374821.2060946,0
+BAX.US,D,19940621,000000,5.31944,5.37169,5.26659,5.37169,2875279.5113809,0
+BAX.US,D,19940622,000000,5.39793,5.52886,5.39793,5.52886,3389975.2225381,0
+BAX.US,D,19940623,000000,5.44999,5.50155,5.31944,5.31944,2853724.6184492,0
+BAX.US,D,19940624,000000,5.31944,5.31944,5.13575,5.13575,2617477.7991897,0
+BAX.US,D,19940627,000000,5.11011,5.21365,5.08359,5.18811,1953712.2497562,0
+BAX.US,D,19940628,000000,5.18811,5.34458,5.16237,5.34458,1751405.7914791,0
+BAX.US,D,19940629,000000,5.26659,5.37169,5.26659,5.34458,2560139.7352979,0
+BAX.US,D,19940630,000000,5.37169,5.50155,5.34458,5.47621,7017561.3696852,0
+BAX.US,D,19940701,000000,5.50155,5.52886,5.47621,5.52886,4362012.3536852,0
+BAX.US,D,19940705,000000,5.554,5.63249,5.52886,5.58082,5843694.4564799,0
+BAX.US,D,19940706,000000,5.554,5.58082,5.47621,5.50155,2001415.3688001,0
+BAX.US,D,19940707,000000,5.52886,5.52886,5.42376,5.44999,2432156.2273723,0
+BAX.US,D,19940708,000000,5.37169,5.52886,5.34458,5.50155,2309674.7800571,0
+BAX.US,D,19940711,000000,5.47621,5.554,5.42376,5.554,2421151.0919466,0
+BAX.US,D,19940712,000000,5.554,5.554,5.47621,5.50155,1881231.0951777,0
+BAX.US,D,19940713,000000,5.47621,5.50155,5.44999,5.44999,1341313.1268183,0
+BAX.US,D,19940714,000000,5.44999,5.58082,5.44999,5.554,3682643.2646218,0
+BAX.US,D,19940715,000000,5.52886,5.52886,5.44999,5.44999,4511087.2629851,0
+BAX.US,D,19940718,000000,5.47621,5.52886,5.42376,5.50155,2232149.985402,0
+BAX.US,D,19940719,000000,5.50155,5.52886,5.47621,5.47621,982130.49652874,0
+BAX.US,D,19940720,000000,5.44999,5.50155,5.42376,5.50155,1931690.8226529,0
+BAX.US,D,19940721,000000,5.47621,5.52886,5.44999,5.52886,1776643.2617521,0
+BAX.US,D,19940722,000000,5.42376,5.47621,5.37169,5.47621,3681721.3525306,0
+BAX.US,D,19940725,000000,5.47621,5.67992,5.47621,5.63249,2531699.4065165,0
+BAX.US,D,19940726,000000,5.60705,5.60705,5.52886,5.52886,2537663.9444797,0
+BAX.US,D,19940727,000000,5.52886,5.52886,5.31944,5.31944,4514765.7835076,0
+BAX.US,D,19940728,000000,5.34458,5.37169,5.26659,5.34458,4714769.9970684,0
+BAX.US,D,19940729,000000,5.39793,5.50155,5.34458,5.50155,2650506.390128,0
+BAX.US,D,19940801,000000,5.47621,5.52886,5.47621,5.52886,1818839.2491621,0
+BAX.US,D,19940802,000000,5.47621,5.58082,5.47621,5.58082,2360132.4791229,0
+BAX.US,D,19940803,000000,5.50155,5.52886,5.47621,5.52886,1152777.5402406,0
+BAX.US,D,19940804,000000,5.47621,5.554,5.44999,5.50155,1747746.5408463,0
+BAX.US,D,19940805,000000,5.44999,5.50155,5.39793,5.39793,1645903.1453953,0
+BAX.US,D,19940808,000000,5.39793,5.39793,5.34458,5.37169,1589023.5020373,0
+BAX.US,D,19940809,000000,5.34458,5.47621,5.34458,5.44999,1423878.5189359,0
+BAX.US,D,19940810,000000,5.44999,5.52886,5.42376,5.50155,1761044.7931458,0
+BAX.US,D,19940811,000000,5.47621,5.58082,5.47621,5.47621,2284449.4802408,0
+BAX.US,D,19940812,000000,5.47621,5.52886,5.47621,5.50155,1822049.2071034,0
+BAX.US,D,19940815,000000,5.50155,5.67992,5.50155,5.63249,3243643.737008,0
+BAX.US,D,19940816,000000,5.63249,5.73424,5.63249,5.73424,3467497.9887838,0
+BAX.US,D,19940817,000000,5.70683,5.81243,5.70683,5.81243,3404194.3727241,0
+BAX.US,D,19940818,000000,5.81243,5.81243,5.65498,5.65498,3000056.1039793,0
+BAX.US,D,19940819,000000,5.65498,5.67992,5.60705,5.65498,1734893.5244194,0
+BAX.US,D,19940822,000000,5.63249,5.75899,5.60705,5.75899,1998205.4108588,0
+BAX.US,D,19940823,000000,5.75899,5.83787,5.75899,5.75899,2671155.5982441,0
+BAX.US,D,19940824,000000,5.78562,5.8643,5.75899,5.81243,2660601.7839192,0
+BAX.US,D,19940825,000000,5.78562,5.81243,5.67992,5.67992,1615169.6997401,0
+BAX.US,D,19940826,000000,5.70683,5.83787,5.65498,5.78562,1727548.6538312,0
+BAX.US,D,19940829,000000,5.78562,5.99504,5.78562,5.96832,3525294.4732094,0
+BAX.US,D,19940830,000000,5.99504,5.99504,5.8643,5.91645,1599575.2879527,0
+BAX.US,D,19940831,000000,5.83787,5.91645,5.83787,5.91645,1963798.5157048,0
+BAX.US,D,19940901,000000,5.88924,5.91645,5.83787,5.88924,2682616.1115894,0
+BAX.US,D,19940902,000000,5.8643,5.91645,5.8643,5.88924,1565628.8417421,0
+BAX.US,D,19940906,000000,5.8643,5.88924,5.83787,5.88924,1103692.0601621,0
+BAX.US,D,19940907,000000,5.8643,5.91645,5.8643,5.88924,2141321.8674238,0
+BAX.US,D,19940908,000000,5.88924,5.91645,5.88924,5.88924,1653698.3228796,0
+BAX.US,D,19940909,000000,5.8643,5.88924,5.78562,5.78562,3430804.0619844,0
+BAX.US,D,19940912,000000,5.78562,5.83787,5.75899,5.83787,2242247.4076025,0
+BAX.US,D,19940913,000000,5.81243,5.8643,5.81243,5.83787,2070678.4517994,0
+BAX.US,D,19940914,000000,5.81243,5.83787,5.75899,5.78562,1612419.1765372,0
+BAX.US,D,19940915,000000,5.81243,5.96832,5.78562,5.96832,2665645.4239959,0
+BAX.US,D,19940916,000000,5.91645,5.91645,5.83787,5.91645,3224828.2110273,0
+BAX.US,D,19940919,000000,5.88924,5.94358,5.78562,5.81243,1361495.8007628,0
+BAX.US,D,19940920,000000,5.70683,5.78562,5.63249,5.63249,4195034.7026534,0
+BAX.US,D,19940921,000000,5.65981,5.70683,5.63249,5.70683,2151874.667544,0
+BAX.US,D,19940922,000000,5.70683,5.83787,5.67992,5.78562,2078017.2371594,0
+BAX.US,D,19940923,000000,5.78562,5.78562,5.73424,5.78562,1892695.665342,0
+BAX.US,D,19940926,000000,5.73424,5.73424,5.65981,5.70683,3756037.203449,0
+BAX.US,D,19940927,000000,5.70683,5.70683,5.58082,5.70683,5155144.7862836,0
+BAX.US,D,19940928,000000,5.70683,5.81243,5.67992,5.81243,4967526.0407734,0
+BAX.US,D,19940929,000000,5.81243,5.8643,5.78562,5.8643,2073426.9465929,0
+BAX.US,D,19940930,000000,5.83787,5.88924,5.78562,5.8643,2685829.112145,0
+BAX.US,D,19941003,000000,5.91645,5.91645,5.83787,5.83787,2180314.9963254,0
+BAX.US,D,19941004,000000,5.83787,5.8643,5.73424,5.78562,3274376.1684585,0
+BAX.US,D,19941005,000000,5.81243,5.81243,5.65981,5.73424,2682163.7762839,0
+BAX.US,D,19941006,000000,5.73424,5.73424,5.67992,5.70683,1643151.6079877,0
+BAX.US,D,19941007,000000,5.67992,5.70683,5.63249,5.65981,2620690.7997453,0
+BAX.US,D,19941010,000000,5.65981,5.70683,5.63249,5.67992,1249107.7188292,0
+BAX.US,D,19941011,000000,5.70683,5.78562,5.70683,5.78562,3331719.3033739,0
+BAX.US,D,19941012,000000,5.81243,5.81243,5.75899,5.75899,1408742.5276823,0
+BAX.US,D,19941013,000000,5.81243,5.91645,5.81243,5.8643,3145008.271089,0
+BAX.US,D,19941014,000000,5.8643,5.8643,5.75899,5.78562,1762875.432667,0
+BAX.US,D,19941017,000000,5.78562,5.78562,5.73424,5.73424,1036714.9946036,0
+BAX.US,D,19941018,000000,5.73424,5.75899,5.65981,5.73424,1691772.582304,0
+BAX.US,D,19941019,000000,5.70683,5.75899,5.65981,5.67992,1630304.676789,0
+BAX.US,D,19941020,000000,5.65981,5.67992,5.58082,5.60705,2300045.9204376,0
+BAX.US,D,19941021,000000,5.554,5.60705,5.44999,5.60705,2519772.3589996,0
+BAX.US,D,19941024,000000,5.58082,5.60705,5.52886,5.52886,1409665.4539783,0
+BAX.US,D,19941025,000000,5.50155,5.50155,4.95255,5.21365,17518680.659909,0
+BAX.US,D,19941026,000000,5.21365,5.29321,5.16237,5.18811,5725792.1434793,0
+BAX.US,D,19941027,000000,5.18811,5.37169,5.16237,5.31944,6480401.0239618,0
+BAX.US,D,19941028,000000,5.31944,5.47621,5.31944,5.44999,3536762.0859879,0
+BAX.US,D,19941031,000000,5.42376,5.44999,5.39793,5.42376,1958298.4835038,0
+BAX.US,D,19941101,000000,5.42376,5.554,5.42376,5.42376,4332192.7064835,0
+BAX.US,D,19941102,000000,5.39793,5.47621,5.39793,5.42376,2398207.7527521,0
+BAX.US,D,19941103,000000,5.42376,5.47621,5.39793,5.42376,2246375.2208163,0
+BAX.US,D,19941104,000000,5.42376,5.67992,5.42376,5.65981,5869837.6115685,0
+BAX.US,D,19941107,000000,5.58082,5.66878,5.554,5.63249,4858346.9025767,0
+BAX.US,D,19941108,000000,5.65981,5.8643,5.65981,5.83787,8251075.6909318,0
+BAX.US,D,19941109,000000,5.8643,5.94358,5.81243,5.81243,8571258.0928867,0
+BAX.US,D,19941110,000000,5.78562,5.81243,5.75899,5.78562,1772968.7980486,0
+BAX.US,D,19941111,000000,5.73424,5.78562,5.70683,5.73424,1251855.199418,0
+BAX.US,D,19941114,000000,5.78562,5.81243,5.73424,5.75899,1255980.9842223,0
+BAX.US,D,19941115,000000,5.70683,5.75899,5.65981,5.73424,2964732.3677577,0
+BAX.US,D,19941116,000000,5.70683,5.73424,5.63249,5.67992,1613789.3671151,0
+BAX.US,D,19941117,000000,5.63249,5.65981,5.58082,5.63249,6593249.5548385,0
+BAX.US,D,19941118,000000,5.60705,5.6461,5.60705,5.60705,4552847.1423651,0
+BAX.US,D,19941121,000000,5.60705,5.60705,5.52886,5.554,1694070.7702015,0
+BAX.US,D,19941122,000000,5.50155,5.52886,5.29321,5.39793,4931284.4492795,0
+BAX.US,D,19941123,000000,5.24076,5.39793,5.24076,5.39793,3060152.8047117,0
+BAX.US,D,19941125,000000,5.39793,5.47621,5.37169,5.42376,818827.30920042,0
+BAX.US,D,19941128,000000,5.39793,5.42376,5.31944,5.39793,1115157.644531,0
+BAX.US,D,19941129,000000,5.37169,5.39793,5.31944,5.39793,1310118.2180152,0
+BAX.US,D,19941130,000000,5.37169,5.39793,5.34458,5.37169,2855562.3574033,0
+BAX.US,D,19941201,000000,5.29321,5.37169,5.21365,5.34458,1971599.7784174,0
+BAX.US,D,19941202,000000,5.34458,5.39793,5.24076,5.29321,2222515.0405542,0
+BAX.US,D,19941205,000000,5.24076,5.29321,5.24076,5.29321,2631696.9493757,0
+BAX.US,D,19941206,000000,5.26659,5.39793,5.26659,5.39793,1657370.7581737,0
+BAX.US,D,19941207,000000,5.37169,5.44999,5.37169,5.39793,1973893.9094959,0
+BAX.US,D,19941208,000000,5.34458,5.39793,5.29321,5.29321,3423461.2198056,0
+BAX.US,D,19941209,000000,5.29321,5.31944,5.26659,5.31944,3456482.7113109,0
+BAX.US,D,19941212,000000,5.26659,5.42376,5.26659,5.42376,2216556.5878194,0
+BAX.US,D,19941213,000000,5.39793,5.44999,5.37169,5.39793,2319305.6680861,0
+BAX.US,D,19941214,000000,5.39793,5.58082,5.39793,5.52886,4425311.9129261,0
+BAX.US,D,19941215,000000,5.52886,5.58082,5.47621,5.554,2106464.6653737,0
+BAX.US,D,19941216,000000,5.58082,5.78562,5.554,5.78562,6440032.6334587,0
+BAX.US,D,19941219,000000,5.70683,5.73424,5.67992,5.70683,1735349.9165437,0
+BAX.US,D,19941220,000000,5.67992,5.81243,5.67992,5.78562,2212425.7319914,0
+BAX.US,D,19941221,000000,5.78562,5.88924,5.75899,5.78562,4136315.2919317,0
+BAX.US,D,19941222,000000,5.78562,5.81243,5.70683,5.78562,3442266.6037391,0
+BAX.US,D,19941223,000000,5.75899,5.83787,5.75899,5.78562,957812.90993753,0
+BAX.US,D,19941227,000000,5.81243,5.83787,5.75899,5.78562,876619.73680718,0
+BAX.US,D,19941228,000000,5.78562,5.8643,5.75899,5.8643,3657404.7801441,0
+BAX.US,D,19941229,000000,5.83787,5.99504,5.83787,5.94358,3629886.3634539,0
+BAX.US,D,19941230,000000,5.94358,6.02028,5.88924,5.88924,3183548.0504803,0
+BAX.US,D,19950103,000000,5.8643,5.8643,5.78562,5.8643,3793642.9002924,0
+BAX.US,D,19950104,000000,5.88924,5.94358,5.81243,5.94358,1802790.4736597,0
+BAX.US,D,19950105,000000,5.94358,5.96832,5.88924,5.94358,1977556.2027428,0
+BAX.US,D,19950106,000000,5.88924,6.02028,5.8643,5.99504,3166112.8571246,0
+BAX.US,D,19950109,000000,5.96832,6.02028,5.8643,5.88924,3339055.0461196,0
+BAX.US,D,19950110,000000,5.91645,5.91645,5.83787,5.83787,3380345.3487139,0
+BAX.US,D,19950111,000000,5.83787,5.83787,5.75899,5.81243,1763339.938429,0
+BAX.US,D,19950112,000000,5.75899,5.78562,5.70683,5.70683,3583098.0570682,0
+BAX.US,D,19950113,000000,5.73424,5.73424,5.63249,5.70683,3283089.2012151,0
+BAX.US,D,19950116,000000,5.67992,5.75899,5.65981,5.73424,3111072.9811302,0
+BAX.US,D,19950117,000000,5.73424,5.83787,5.73424,5.83787,1873891.2956131,0
+BAX.US,D,19950118,000000,5.81243,5.83787,5.73424,5.75899,2734002.8221795,0
+BAX.US,D,19950119,000000,5.73424,5.75899,5.70683,5.75899,2305089.5605142,0
+BAX.US,D,19950120,000000,5.73424,5.73424,5.65981,5.67992,3241808.0264633,0
+BAX.US,D,19950123,000000,5.63249,5.70683,5.63249,5.65981,2470231.5010014,0
+BAX.US,D,19950124,000000,5.67992,5.67992,5.58082,5.65981,3325293.3022628,0
+BAX.US,D,19950125,000000,5.65981,5.75899,5.65981,5.75899,2870699.3628617,0
+BAX.US,D,19950126,000000,5.75899,5.81243,5.73424,5.75899,2239949.2197052,0
+BAX.US,D,19950127,000000,5.81243,5.96832,5.81243,5.91645,6695088.8934706,0
+BAX.US,D,19950130,000000,5.94358,6.02028,5.91645,6.02028,3264744.2662249,0
+BAX.US,D,19950131,000000,6.02028,6.15171,5.96832,6.15171,6145532.9376493,0
+BAX.US,D,19950201,000000,6.22972,6.22972,6.07342,6.09916,8370340.0808725,0
+BAX.US,D,19950202,000000,6.07342,6.12589,5.99504,6.09916,2527110.1301548,0
+BAX.US,D,19950203,000000,6.09916,6.12589,6.04741,6.12589,3034922.4338718,0
+BAX.US,D,19950206,000000,6.09916,6.09916,6.04741,6.09916,3402361.7047935,0
+BAX.US,D,19950207,000000,6.07342,6.12589,6.07342,6.07342,2218393.3125688,0
+BAX.US,D,19950208,000000,6.07342,6.07342,5.99504,6.02028,3429885.1925072,0
+BAX.US,D,19950209,000000,6.02028,6.04741,5.88924,6.02028,5220284.1128879,0
+BAX.US,D,19950210,000000,6.02028,6.07342,5.99504,6.04741,3794110.4486688,0
+BAX.US,D,19950213,000000,6.09916,6.28295,6.07342,6.25643,6507467.1053464,0
+BAX.US,D,19950214,000000,6.25643,6.30898,6.20428,6.22972,4569359.4094248,0
+BAX.US,D,19950215,000000,6.17804,6.4142,6.17804,6.33531,8821267.6702078,0
+BAX.US,D,19950216,000000,6.4142,6.49326,6.38736,6.43884,9096046.1552209,0
+BAX.US,D,19950217,000000,6.46536,6.51752,6.4142,6.46536,7302892.6548185,0
+BAX.US,D,19950221,000000,6.46536,6.49326,6.43884,6.49326,4625318.1548963,0
+BAX.US,D,19950222,000000,6.46536,6.54443,6.46536,6.51752,5086337.0812039,0
+BAX.US,D,19950223,000000,6.51752,6.5967,6.46536,6.56997,4639080.9129579,0
+BAX.US,D,19950224,000000,6.51752,6.56997,6.51752,6.56997,2532616.2475841,0
+BAX.US,D,19950227,000000,6.46536,6.49326,6.43884,6.46536,3712918.2897432,0
+BAX.US,D,19950228,000000,6.43884,6.49326,6.43884,6.49326,3164277.1465799,0
+BAX.US,D,19950301,000000,6.43884,6.49326,6.38736,6.4142,1779851.1912841,0
+BAX.US,D,19950302,000000,6.4142,6.49326,6.4142,6.49326,6460214.2931985,0
+BAX.US,D,19950303,000000,6.43884,6.51752,6.43884,6.51752,2430779.9515661,0
+BAX.US,D,19950306,000000,6.46536,6.49326,6.43884,6.46536,2042243.1940417,0
+BAX.US,D,19950307,000000,6.46536,6.49326,6.4142,6.43884,6857474.2255267,0
+BAX.US,D,19950308,000000,6.43884,6.51752,6.43884,6.49326,3062903.3279145,0
+BAX.US,D,19950309,000000,6.46536,6.49326,6.43884,6.46536,3552356.4977752,0
+BAX.US,D,19950310,000000,6.46536,6.5967,6.46536,6.5967,2566556.6085665,0
+BAX.US,D,19950313,000000,6.62312,6.85779,6.62312,6.85779,5079911.0800927,0
+BAX.US,D,19950314,000000,6.85779,6.90995,6.83264,6.85779,3917967.1575854,0
+BAX.US,D,19950315,000000,6.88451,6.93666,6.85779,6.90995,4405122.1395486,0
+BAX.US,D,19950316,000000,6.93666,6.96348,6.85779,6.88451,5791842.225923,0
+BAX.US,D,19950317,000000,6.90995,7.03734,6.90995,6.96348,4505129.824455,0
+BAX.US,D,19950320,000000,6.93666,7.03734,6.93666,7.03734,2630324.7303884,0
+BAX.US,D,19950321,000000,7.03734,7.16798,7.03734,7.08969,3827590.3607079,0
+BAX.US,D,19950322,000000,7.08969,7.08969,6.88451,6.9841,3253273.6108323,0
+BAX.US,D,19950323,000000,6.9841,6.9841,6.88451,6.96348,2229397.4337896,0
+BAX.US,D,19950324,000000,7.01061,7.11493,6.9841,7.06327,3101892.3999973,0
+BAX.US,D,19950327,000000,7.06327,7.2718,7.06327,7.22004,4148703.8025966,0
+BAX.US,D,19950328,000000,7.22004,7.24676,7.01061,7.08969,11800225.27338,0
+BAX.US,D,19950329,000000,7.06327,7.14146,6.85779,6.88451,4933121.1740289,0
+BAX.US,D,19950330,000000,6.90995,6.90995,6.85779,6.88451,3521168.6884051,0
+BAX.US,D,19950331,000000,6.83264,6.83264,6.67557,6.83264,4636328.3613456,0
+BAX.US,D,19950403,000000,6.80593,6.88451,6.80593,6.88451,1744531.5118813,0
+BAX.US,D,19950404,000000,6.88451,6.93666,6.85779,6.93666,1540851.8204123,0
+BAX.US,D,19950405,000000,6.93666,6.9841,6.90995,6.96348,1706458.2666616,0
+BAX.US,D,19950406,000000,6.93666,6.96348,6.88451,6.96348,1846362.7368758,0
+BAX.US,D,19950407,000000,6.96348,7.01061,6.93666,6.9841,2513353.4573215,0
+BAX.US,D,19950410,000000,6.96348,7.14146,6.96348,7.08969,4838162.2002228,0
+BAX.US,D,19950411,000000,7.11493,7.11493,6.9841,6.9841,3662454.5054491,0
+BAX.US,D,19950412,000000,6.9841,7.03734,6.96348,6.9841,1094972.9421772,0
+BAX.US,D,19950413,000000,7.01061,7.11493,6.9841,7.11493,1941780.1312156,0
+BAX.US,D,19950417,000000,7.16798,7.2718,7.14146,7.24676,3100516.1241911,0
+BAX.US,D,19950418,000000,7.24676,7.24676,7.16798,7.16798,2724365.8489222,0
+BAX.US,D,19950419,000000,7.19342,7.24676,6.85779,6.88451,3831724.2591501,0
+BAX.US,D,19950420,000000,6.88451,7.03734,6.80593,6.9841,3504657.4355501,0
+BAX.US,D,19950421,000000,7.01061,7.06327,6.93666,7.06327,2824821.8123152,0
+BAX.US,D,19950424,000000,7.06327,7.08969,6.9841,7.08969,1451864.4840023,0
+BAX.US,D,19950425,000000,7.08969,7.11493,7.01061,7.01061,1412870.3408961,0
+BAX.US,D,19950426,000000,7.01061,7.03734,6.93666,6.93666,3354190.0231685,0
+BAX.US,D,19950427,000000,6.93666,6.96348,6.77901,6.85779,4102371.8883352,0
+BAX.US,D,19950428,000000,6.93666,7.2718,6.90995,7.24676,3839990.0276248,0
+BAX.US,D,19950501,000000,7.19342,7.22004,7.11493,7.14146,2755100.3087821,0
+BAX.US,D,19950502,000000,7.11493,7.16798,7.08969,7.16798,2123892.7592965,0
+BAX.US,D,19950503,000000,7.16798,7.22004,7.14146,7.14146,2147749.8969444,0
+BAX.US,D,19950504,000000,7.19342,7.29843,7.14146,7.16798,6646915.1834362,0
+BAX.US,D,19950505,000000,7.22004,7.29843,7.19342,7.24676,3269329.4857676,0
+BAX.US,D,19950508,000000,7.24676,7.3776,7.22004,7.3776,2459220.2803475,0
+BAX.US,D,19950509,000000,7.35029,7.42987,7.35029,7.35029,3608788.8768513,0
+BAX.US,D,19950510,000000,7.35029,7.3776,7.22004,7.2718,5131291.7054544,0
+BAX.US,D,19950511,000000,7.29843,7.35029,7.2718,7.32505,6964358.2184403,0
+BAX.US,D,19950512,000000,7.32505,7.32505,7.01061,7.08969,7229039.2812527,0
+BAX.US,D,19950515,000000,7.06327,7.11493,6.93666,6.9841,2535834.3191633,0
+BAX.US,D,19950516,000000,6.9841,7.14146,6.9841,7.08969,2019760.3037905,0
+BAX.US,D,19950517,000000,7.08969,7.08969,7.03734,7.08969,2057838.6200339,0
+BAX.US,D,19950518,000000,7.06327,7.08969,6.9841,7.01061,1883981.6183807,0
+BAX.US,D,19950519,000000,6.93666,7.03734,6.93666,7.01061,2972530.587856,0
+BAX.US,D,19950522,000000,7.03734,7.06327,6.9841,7.01061,1730766.7254103,0
+BAX.US,D,19950523,000000,6.9841,7.08969,6.88451,7.08969,3031249.9985777,0
+BAX.US,D,19950524,000000,7.08969,7.16798,7.06327,7.11493,2673903.0788328,0
+BAX.US,D,19950525,000000,7.11493,7.29843,7.08969,7.22004,2206924.6855856,0
+BAX.US,D,19950526,000000,7.24676,7.2718,7.22004,7.24676,2758314.3235423,0
+BAX.US,D,19950530,000000,7.2718,7.2718,7.19342,7.19342,4338159.2728561,0
+BAX.US,D,19950531,000000,7.19342,7.2718,7.16798,7.2718,3717040.0177286,0
+BAX.US,D,19950601,000000,7.24676,7.2718,7.24676,7.24676,1117916.2813717,0
+BAX.US,D,19950602,000000,7.24676,7.29843,7.19342,7.24676,1648655.6970077,0
+BAX.US,D,19950605,000000,7.24676,7.35029,7.22004,7.29843,1356451.1464813,0
+BAX.US,D,19950606,000000,7.29843,7.32505,7.22004,7.24676,2229397.4337896,0
+BAX.US,D,19950607,000000,7.22004,7.2718,7.11493,7.16798,2361058.448033,0
+BAX.US,D,19950608,000000,7.14146,7.22004,7.14146,7.19342,1423429.2262446,0
+BAX.US,D,19950609,000000,7.19342,7.22004,7.08969,7.16798,1404151.2229112,0
+BAX.US,D,19950612,000000,7.11493,7.24676,7.08969,7.14146,2055546.5173648,0
+BAX.US,D,19950613,000000,7.19342,7.2718,7.16798,7.19342,1241767.9192647,0
+BAX.US,D,19950614,000000,7.19342,7.22004,7.11493,7.22004,894062.02959592,0
+BAX.US,D,19950615,000000,7.22004,7.24676,7.14146,7.14146,1232593.42336,0
+BAX.US,D,19950616,000000,7.22004,7.35029,7.19342,7.35029,4647332.4825665,0
+BAX.US,D,19950619,000000,7.32505,7.32505,7.2718,7.29843,1792695.0798686,0
+BAX.US,D,19950620,000000,7.29843,7.56021,7.29843,7.50845,5027619.6988917,0
+BAX.US,D,19950621,000000,7.50845,7.71797,7.50845,7.63869,4021176.6867953,0
+BAX.US,D,19950622,000000,7.69105,7.71797,7.58614,7.69105,2901427.7374932,0
+BAX.US,D,19950623,000000,7.63869,7.66423,7.53349,7.56021,1618840.1066248,0
+BAX.US,D,19950626,000000,7.56021,7.58614,7.40275,7.45471,3243182.2738601,0
+BAX.US,D,19950627,000000,7.42987,7.53349,7.3776,7.50845,2770237.3142404,0
+BAX.US,D,19950628,000000,7.42987,7.45471,7.2718,7.3776,2660601.7839192,0
+BAX.US,D,19950629,000000,7.32505,7.45471,7.32505,7.42987,1878934.9356898,0
+BAX.US,D,19950630,000000,7.50845,7.66423,7.50845,7.58614,2689958.9537682,0
+BAX.US,D,19950703,000000,7.53349,7.56021,7.50845,7.52087,862399.57241649,0
+BAX.US,D,19950705,000000,7.53349,7.56021,7.42987,7.42987,1442686.9454837,0
+BAX.US,D,19950706,000000,7.42987,7.48093,7.35029,7.40275,2343626.2972914,0
+BAX.US,D,19950707,000000,7.3776,7.3776,7.14146,7.22004,2831245.7850168,0
+BAX.US,D,19950710,000000,7.22004,7.24676,7.08969,7.16798,3159237.5633221,0
+BAX.US,D,19950711,000000,7.14146,7.35029,7.14146,7.29843,2300506.3693809,0
+BAX.US,D,19950712,000000,7.32505,7.35029,7.22004,7.2718,2220682.3726236,0
+BAX.US,D,19950713,000000,7.22004,7.22004,7.03734,7.16798,3012901.0067685,0
+BAX.US,D,19950714,000000,7.14146,7.19342,7.06327,7.08969,2283988.0170928,0
+BAX.US,D,19950717,000000,7.08969,7.2718,7.06327,7.24676,2585826.4982622,0
+BAX.US,D,19950718,000000,7.29843,7.56021,7.2718,7.45471,5575335.8873496,0
+BAX.US,D,19950719,000000,7.40275,7.50845,7.2718,7.50845,5396437.2740291,0
+BAX.US,D,19950720,000000,7.42987,7.45471,7.35029,7.40275,5686350.736091,0
+BAX.US,D,19950721,000000,7.45471,7.50845,7.40275,7.50845,4212007.4186563,0
+BAX.US,D,19950724,000000,7.42987,7.48093,7.40275,7.45471,1318835.3075907,0
+BAX.US,D,19950725,000000,7.50845,7.63869,7.50845,7.63869,2118389.6844812,0
+BAX.US,D,19950726,000000,7.63869,7.8214,7.63869,7.63869,3789517.1154882,0
+BAX.US,D,19950727,000000,7.66423,7.87375,7.63869,7.84811,1824806.8297394,0
+BAX.US,D,19950728,000000,7.8214,7.87375,7.79576,7.87375,1544987.7472638,0
+BAX.US,D,19950731,000000,7.84811,7.87375,7.74262,7.76992,1633510.5779115,0
+BAX.US,D,19950801,000000,7.79576,7.84811,7.74262,7.76992,2178022.8936563,0
+BAX.US,D,19950802,000000,7.74262,7.76992,7.53349,7.61208,2287649.296135,0
+BAX.US,D,19950803,000000,7.56021,7.71797,7.56021,7.71797,1341313.1268183,0
+BAX.US,D,19950804,000000,7.69105,7.8214,7.69105,7.8214,1110574.4533976,0
+BAX.US,D,19950807,000000,7.8214,7.84811,7.74262,7.8214,1035341.7614116,0
+BAX.US,D,19950808,000000,7.8214,7.8214,7.69105,7.8214,2383077.8467269,0
+BAX.US,D,19950809,000000,7.76992,7.79576,7.74262,7.76992,1231674.5538829,0
+BAX.US,D,19950810,000000,7.79576,7.95233,7.79576,7.92632,2173435.6457041,0
+BAX.US,D,19950811,000000,7.92632,7.92632,7.79576,7.79576,3499610.7528593,0
+BAX.US,D,19950814,000000,7.79576,7.84811,7.76992,7.8214,1383521.2846849,0
+BAX.US,D,19950815,000000,7.79576,7.92632,7.74262,7.79576,1614712.293411,0
+BAX.US,D,19950816,000000,7.79576,7.8214,7.69105,7.76992,2405093.1886018,0
+BAX.US,D,19950817,000000,7.76992,7.8214,7.71797,7.74262,2108753.7254287,0
+BAX.US,D,19950818,000000,7.76992,7.79576,7.74262,7.74262,2254631.8614485,0
+BAX.US,D,19950821,000000,7.74262,7.8214,7.74262,7.76992,1299571.5031233,0
+BAX.US,D,19950822,000000,7.76992,7.8214,7.76992,7.79576,886714.11639354,0
+BAX.US,D,19950823,000000,7.76992,7.84811,7.74262,7.8214,1154610.2081711,0
+BAX.US,D,19950824,000000,7.84811,7.84811,7.79576,7.8214,1687189.3911706,0
+BAX.US,D,19950825,000000,7.84811,7.95233,7.84811,7.92632,1639485.257922,0
+BAX.US,D,19950828,000000,7.95233,8.05745,7.92632,8.00431,3499610.7528593,0
+BAX.US,D,19950829,000000,8.03052,8.10911,8.03052,8.10911,3490896.7058979,0
+BAX.US,D,19950830,000000,8.08319,8.16177,8.08319,8.13584,2345452.8799936,0
+BAX.US,D,19950831,000000,8.13584,8.26253,8.10911,8.13584,2321145.4354496,0
+BAX.US,D,19950901,000000,8.13584,8.13584,8.05745,8.08319,1582141.1088017,0
+BAX.US,D,19950905,000000,8.10911,8.10911,8.05745,8.08319,1644069.46326,0
+BAX.US,D,19950906,000000,8.03052,8.21402,8.03052,8.18829,6683610.1244404,0
+BAX.US,D,19950907,000000,8.13584,8.21402,8.08319,8.21402,4858802.2804963,0
+BAX.US,D,19950908,000000,8.21402,8.23986,8.00431,8.10911,15233317.381214,0
+BAX.US,D,19950911,000000,8.03052,8.05745,7.92632,7.95233,3723008.6125106,0
+BAX.US,D,19950912,000000,8.00431,8.00431,7.84811,7.90038,2864273.3617505,0
+BAX.US,D,19950913,000000,7.90038,7.97917,7.84811,7.92632,3698691.0259194,0
+BAX.US,D,19950914,000000,7.95233,7.97917,7.90038,7.97917,1846821.1574096,0
+BAX.US,D,19950915,000000,8.10911,8.10911,7.97917,8.03052,5050093.4613005,0
+BAX.US,D,19950918,000000,8.03052,8.08319,7.95233,8.05745,3203275.3465051,0
+BAX.US,D,19950919,000000,8.05745,8.08319,8.00431,8.03052,3461997.9565827,0
+BAX.US,D,19950920,000000,7.97917,8.05745,7.95233,8.05745,5228997.1456445,0
+BAX.US,D,19950921,000000,8.03052,8.10911,7.97917,8.08319,5634508.6475814,0
+BAX.US,D,19950922,000000,8.05745,8.10911,8.03052,8.08319,3512451.5988296,0
+BAX.US,D,19950925,000000,8.10911,8.18829,8.08319,8.18829,3276210.8647985,0
+BAX.US,D,19950926,000000,8.18829,8.28807,8.14845,8.23986,2943636.9095645,0
+BAX.US,D,19950927,000000,8.18829,8.39327,8.16177,8.3143,5178082.0402497,0
+BAX.US,D,19950928,000000,8.28807,8.39327,8.23986,8.39327,2913821.3191817,0
+BAX.US,D,19950929,000000,8.44514,8.62814,8.36616,8.57559,3471162.3104402,0
+BAX.US,D,19951002,000000,8.54975,8.62814,8.41891,8.47107,2614267.8412483,0
+BAX.US,D,19951003,000000,8.52412,8.57559,8.44514,8.52412,3784019.1116966,0
+BAX.US,D,19951004,000000,8.52412,8.65436,8.52412,8.6024,1508288.7494408,0
+BAX.US,D,19951005,000000,8.54975,8.54975,8.36616,8.52412,2224353.793713,0
+BAX.US,D,19951006,000000,8.52412,8.75859,8.47107,8.73265,1677096.025789,0
+BAX.US,D,19951009,000000,8.70643,8.70643,8.41891,8.44514,1441777.203849,0
+BAX.US,D,19951010,000000,8.34122,8.54975,8.34122,8.49701,1901409.7123033,0
+BAX.US,D,19951011,000000,8.49701,8.49701,8.34122,8.41891,1950951.5845062,0
+BAX.US,D,19951012,000000,8.41891,8.44514,8.3143,8.39327,2463811.5851187,0
+BAX.US,D,19951013,000000,8.41891,8.41891,8.23986,8.34122,3335840.0171546,0
+BAX.US,D,19951016,000000,8.36616,8.39327,8.18829,8.28807,2065632.7833134,0
+BAX.US,D,19951017,000000,8.26253,8.36616,8.16177,8.36616,2806478.9057343,0
+BAX.US,D,19951018,000000,8.39327,8.44514,8.28807,8.36616,1783973.9334742,0
+BAX.US,D,19951019,000000,8.39327,8.47107,8.34122,8.47107,2737211.7659161,0
+BAX.US,D,19951020,000000,8.44514,8.44514,8.34122,8.44514,3150522.5021561,0
+BAX.US,D,19951023,000000,8.36616,8.41891,8.28807,8.39327,1772968.7980486,0
+BAX.US,D,19951024,000000,8.36616,8.44514,8.23986,8.28807,4807892.2461251,0
+BAX.US,D,19951025,000000,8.28807,8.34122,8.18829,8.21402,4858346.9025767,0
+BAX.US,D,19951026,000000,8.21402,8.23986,7.95233,7.95233,3845025.5540636,0
+BAX.US,D,19951027,000000,7.97917,8.05745,7.92632,7.97917,4152372.1810718,0
+BAX.US,D,19951030,000000,8.00431,8.18829,7.97917,8.16177,1811955.8417218,0
+BAX.US,D,19951031,000000,8.16177,8.16177,8.05745,8.05745,4897800.4804214,0
+BAX.US,D,19951101,000000,8.03052,8.13584,8.03052,8.10911,2572518.1039155,0
+BAX.US,D,19951102,000000,8.10911,8.10911,7.79576,7.90038,2848676.9215537,0
+BAX.US,D,19951103,000000,7.90038,7.92632,7.79576,7.90038,2884460.0925138,0
+BAX.US,D,19951106,000000,7.87375,7.87375,7.8214,7.87375,1939481.9433183,0
+BAX.US,D,19951107,000000,7.87375,8.03052,7.8214,8.03052,2342251.03569,0
+BAX.US,D,19951108,000000,8.00431,8.08319,7.97917,8.00431,1761506.2562938,0
+BAX.US,D,19951109,000000,7.97917,8.00431,7.92632,7.95233,1035341.7614116,0
+BAX.US,D,19951110,000000,7.92632,8.05745,7.87375,8.00431,2066093.2322567,0
+BAX.US,D,19951113,000000,7.95233,8.05745,7.90038,8.03052,1254153.3873154,0
+BAX.US,D,19951114,000000,8.10911,8.16177,8.05745,8.05745,1786728.513496,0
+BAX.US,D,19951115,000000,8.03052,8.10911,8.03052,8.10911,1452323.9187409,0
+BAX.US,D,19951116,000000,8.10911,8.21402,8.10911,8.18829,2083063.9198501,0
+BAX.US,D,19951117,000000,8.21402,8.23986,8.03052,8.08319,2786290.1465615,0
+BAX.US,D,19951120,000000,8.03052,8.05745,7.8214,7.84811,3844108.7129961,0
+BAX.US,D,19951121,000000,7.87375,7.92632,7.76992,7.8214,2552343.5436089,0
+BAX.US,D,19951122,000000,7.8214,7.84811,7.66423,7.74262,3954206.7206698,0
+BAX.US,D,19951124,000000,7.76992,7.84811,7.69105,7.8214,894511.32228725,0
+BAX.US,D,19951127,000000,7.8214,8.03052,7.8214,8.03052,2114718.2633919,0
+BAX.US,D,19951128,000000,9.33382,9.33382,8.54975,8.62814,26472060.665461,0
+BAX.US,D,19951129,000000,8.57559,8.75859,8.47107,8.75859,8856590.3922247,0
+BAX.US,D,19951130,000000,8.73265,8.78442,8.73265,8.73265,3061066.6031651,0
+BAX.US,D,19951201,000000,8.6024,8.86458,8.28807,8.78442,12008946.576516,0
+BAX.US,D,19951204,000000,8.75859,8.78442,8.70643,8.73265,7284087.2708849,0
+BAX.US,D,19951205,000000,8.68138,8.78442,8.62814,8.73265,1898659.1891003,0
+BAX.US,D,19951206,000000,8.73265,8.86458,8.73265,8.86458,2419771.7735263,0
+BAX.US,D,19951207,000000,8.88943,8.88943,8.81153,8.81153,1637186.0558198,0
+BAX.US,D,19951208,000000,8.81153,8.83609,8.6024,8.6024,1406908.8455471,0
+BAX.US,D,19951211,000000,8.49701,8.62814,8.49701,8.54975,2091322.5888919,0
+BAX.US,D,19951212,000000,8.52412,8.65436,8.52412,8.6024,25189014.614058,0
+BAX.US,D,19951213,000000,8.54975,8.86458,8.54975,8.78442,3568415.4153248,0
+BAX.US,D,19951214,000000,8.81153,8.91437,8.81153,8.86458,3566584.7758037,0
+BAX.US,D,19951215,000000,8.83609,8.86458,8.73265,8.73265,6302413.1664806,0
+BAX.US,D,19951218,000000,8.65436,8.68138,8.49701,8.52412,1952790.337665,0
+BAX.US,D,19951219,000000,8.52412,8.81153,8.47107,8.75859,3039050.2470855,0
+BAX.US,D,19951220,000000,8.75859,8.81153,8.47107,8.47107,1718380.2431549,0
+BAX.US,D,19951221,000000,8.54975,8.65436,8.52412,8.62814,1471585.6947988,0
+BAX.US,D,19951222,000000,8.57559,8.62814,8.57559,8.57559,1153232.9181603,0
+BAX.US,D,19951226,000000,8.6024,8.68138,8.54975,8.54975,1109655.5839206,0
+BAX.US,D,19951227,000000,8.54975,8.62814,8.52412,8.6024,1733523.3338415,0
+BAX.US,D,19951228,000000,8.57559,8.78442,8.52412,8.70643,2656470.9280912,0
+BAX.US,D,19951229,000000,8.75859,8.78442,8.68138,8.73265,2677119.1220025,0
+BAX.US,D,19960102,000000,8.73265,8.75859,8.65436,8.68138,2495453.7582037,0
+BAX.US,D,19960103,000000,8.73265,8.86458,8.70643,8.86458,2531239.971778,0
+BAX.US,D,19960104,000000,8.88943,9.07293,8.88943,8.96801,4289530.184902,0
+BAX.US,D,19960105,000000,8.88943,8.99493,8.86458,8.91437,2793172.5397971,0
+BAX.US,D,19960108,000000,8.88943,8.99493,8.88943,8.99493,795888.0268248,0
+BAX.US,D,19960109,000000,8.96801,8.96801,8.81153,8.81153,1267452.6538196,0
+BAX.US,D,19960110,000000,8.70643,8.75859,8.28807,8.34122,2290870.4103284,0
+BAX.US,D,19960111,000000,8.54975,8.78442,8.52412,8.78442,3436766.5715381,0
+BAX.US,D,19960112,000000,8.78442,8.83609,8.6024,8.68138,1686265.45067,0
+BAX.US,D,19960115,000000,8.68138,8.75859,8.65436,8.70643,1798198.1546838,0
+BAX.US,D,19960116,000000,8.73265,8.73265,8.68138,8.73265,2488123.0864815,0
+BAX.US,D,19960117,000000,8.70643,8.73265,8.65436,8.65436,2059674.3305786,0
+BAX.US,D,19960118,000000,8.68138,8.73265,8.57559,8.73265,4341366.1881833,0
+BAX.US,D,19960119,000000,8.65436,8.94139,8.62814,8.94139,4631280.6644501,0
+BAX.US,D,19960122,000000,8.91437,9.04581,8.88943,9.04581,4536780.1111778,0
+BAX.US,D,19960123,000000,9.01918,9.04581,8.96801,9.01918,4906511.4847686,0
+BAX.US,D,19960124,000000,9.01918,9.25651,8.99493,9.17675,5602397.9119154,0
+BAX.US,D,19960125,000000,9.17675,9.41328,9.15171,9.35995,2937205.8374297,0
+BAX.US,D,19960126,000000,9.33382,9.38667,9.25651,9.35995,3073455.1138301,0
+BAX.US,D,19960129,000000,9.30936,9.33382,9.2296,9.28451,1443148.4086316,0
+BAX.US,D,19960130,000000,9.28451,9.64401,9.2296,9.59274,2300506.3693809,0
+BAX.US,D,19960131,000000,9.49118,9.51386,9.41328,9.49118,2016089.8969058,0
+BAX.US,D,19960201,000000,9.49118,9.51386,9.28451,9.38667,1642691.1590444,0
+BAX.US,D,19960202,000000,8.70643,8.94139,8.54975,8.86458,20543966.120523,0
+BAX.US,D,19960205,000000,8.73265,8.78442,8.49701,8.54975,9277245.999053,0
+BAX.US,D,19960206,000000,8.57559,8.86458,8.57559,8.83609,23271086.549467,0
+BAX.US,D,19960207,000000,8.96801,9.12685,8.91437,8.96801,9740092.5222674,0
+BAX.US,D,19960208,000000,8.99493,9.17675,8.96801,9.17675,7290047.7520293,0
+BAX.US,D,19960209,000000,9.12685,9.12685,8.99493,9.04581,4807892.2461251,0
+BAX.US,D,19960212,000000,9.04581,9.12685,8.96801,8.96801,2095912.8794583,0
+BAX.US,D,19960213,000000,9.04581,9.12685,8.96801,8.99493,4729447.5677881,0
+BAX.US,D,19960214,000000,8.91437,9.07293,8.91437,8.99493,4909269.1074046,0
+BAX.US,D,19960215,000000,8.99493,8.99493,8.81153,8.83609,3737226.7484919,0
+BAX.US,D,19960216,000000,8.83609,8.83609,8.68138,8.75859,4007874.377677,0
+BAX.US,D,19960220,000000,8.73265,8.75859,8.57559,8.62814,2662893.8865883,0
+BAX.US,D,19960221,000000,8.62814,8.99493,8.62814,8.99493,5339549.5170334,0
+BAX.US,D,19960222,000000,9.01918,9.30936,9.01918,9.15171,5072573.3089376,0
+BAX.US,D,19960223,000000,9.49118,9.59274,9.33382,9.33382,10999295.634888,0
+BAX.US,D,19960226,000000,9.30936,9.46752,9.17675,9.43991,6618018.4625304,0
+BAX.US,D,19960227,000000,9.43991,9.46752,9.38667,9.43991,5543683.5722174,0
+BAX.US,D,19960228,000000,9.49118,9.74951,9.46752,9.59274,7489596.5876704,0
+BAX.US,D,19960229,000000,9.49118,9.61837,9.49118,9.54344,5230831.8419845,0
+BAX.US,D,19960301,000000,9.59274,9.61837,9.54344,9.59274,3628046.5960904,0
+BAX.US,D,19960304,000000,9.59274,9.90532,9.56513,9.82543,6948298.2866859,0
+BAX.US,D,19960305,000000,9.59274,9.66965,9.54344,9.64401,8860714.1486196,0
+BAX.US,D,19960306,000000,9.64401,9.66965,9.38667,9.38667,4625771.5044065,0
+BAX.US,D,19960307,000000,9.43991,9.7998,9.43991,9.77613,6566635.8087593,0
+BAX.US,D,19960308,000000,9.66965,9.66965,9.15171,9.15171,5643689.2287143,0
+BAX.US,D,19960311,000000,9.12685,9.54344,9.09974,9.51386,4945970.133637,0
+BAX.US,D,19960312,000000,9.46752,9.66965,9.2296,9.56513,26152330.598811,0
+BAX.US,D,19960313,000000,9.56513,9.64401,9.49118,9.51386,3402361.7047935,0
+BAX.US,D,19960314,000000,9.49118,9.61837,9.43991,9.56513,3500985.000256,0
+BAX.US,D,19960315,000000,9.56513,9.56513,9.49118,9.49118,4260638.5350199,0
+BAX.US,D,19960318,000000,9.41328,9.46752,9.30936,9.38667,3051890.0788512,0
+BAX.US,D,19960319,000000,9.38667,9.43991,9.30936,9.33382,2657849.2323068,0
+BAX.US,D,19960320,000000,9.33382,9.38667,9.30936,9.33382,4447786.6895396,0
+BAX.US,D,19960321,000000,9.33382,9.51386,9.33382,9.43991,2722066.64682,0
+BAX.US,D,19960322,000000,9.46752,9.69824,9.46752,9.66965,5287252.050604,0
+BAX.US,D,19960325,000000,9.66965,9.74951,9.56513,9.61837,1750039.6577201,0
+BAX.US,D,19960326,000000,9.59274,9.64401,9.59274,9.64401,1543614.5140718,0
+BAX.US,D,19960327,000000,9.59274,9.72585,9.59274,9.64401,2688584.7063714,0
+BAX.US,D,19960328,000000,9.61837,9.69824,9.54344,9.66965,4011542.7561523,0
+BAX.US,D,19960329,000000,9.66965,9.66965,9.43991,9.43991,5452858.4968533,0
+BAX.US,D,19960401,000000,9.43991,9.59274,9.41328,9.51386,3510617.9166944,0
+BAX.US,D,19960402,000000,9.51386,9.56513,9.46752,9.56513,5731756.6814425,0
+BAX.US,D,19960403,000000,9.54344,9.54344,9.35995,9.46752,4606048.2652006,0
+BAX.US,D,19960404,000000,9.43991,9.43991,9.2296,9.33382,3103724.0537231,0
+BAX.US,D,19960408,000000,9.20386,9.30936,9.09974,9.2296,3832643.1286271,0
+BAX.US,D,19960409,000000,9.25651,9.30936,9.12685,9.2296,3903751.0500135,0
+BAX.US,D,19960410,000000,9.17675,9.20386,8.86458,8.91437,5211107.588574,0
+BAX.US,D,19960411,000000,8.91437,8.91437,8.54975,8.70643,5151932.7999327,0
+BAX.US,D,19960412,000000,8.75859,8.94139,8.75859,8.83609,4146408.6573134,0
+BAX.US,D,19960415,000000,9.09974,9.17675,9.09974,9.12685,2701427.5807512,0
+BAX.US,D,19960416,000000,9.09974,9.09974,8.94139,9.01918,7481336.904424,0
+BAX.US,D,19960417,000000,9.01918,9.04581,8.91437,8.94139,6367549.4504709,0
+BAX.US,D,19960418,000000,8.96801,9.2296,8.94139,9.17675,3800076.0008367,0
+BAX.US,D,19960419,000000,9.17675,9.2296,9.15171,9.15171,3994570.0401492,0
+BAX.US,D,19960422,000000,9.20386,9.20386,8.99493,9.01918,3092258.4693541,0
+BAX.US,D,19960423,000000,9.01918,9.07293,8.96801,9.04581,5485432.7240767,0
+BAX.US,D,19960424,000000,9.04581,9.2296,8.96801,8.99493,5172117.5022865,0
+BAX.US,D,19960425,000000,8.94139,9.15171,8.86458,9.04581,6127636.2811455,0
+BAX.US,D,19960426,000000,9.09974,9.25651,9.07293,9.12685,2889503.7325904,0
+BAX.US,D,19960429,000000,9.07293,9.15171,8.99493,9.12685,2467938.3841276,0
+BAX.US,D,19960430,000000,9.12685,9.30936,9.07293,9.2296,1632603.8788911,0
+BAX.US,D,19960501,000000,9.20386,9.28451,9.17675,9.28451,1553240.3310771,0
+BAX.US,D,19960502,000000,9.2296,9.2296,9.12685,9.12685,1751872.3256507,0
+BAX.US,D,19960503,000000,9.15171,9.15171,8.78442,8.83609,2624364.2492441,0
+BAX.US,D,19960506,000000,8.75859,8.78442,8.6024,8.6024,3772549.4705088,0
+BAX.US,D,19960507,000000,8.62814,8.70643,8.62814,8.68138,2247749.468213,0
+BAX.US,D,19960508,000000,8.62814,8.70643,8.52412,8.70643,2180777.473678,0
+BAX.US,D,19960509,000000,8.68138,8.81153,8.68138,8.73265,3082630.6239393,0
+BAX.US,D,19960510,000000,8.81153,8.83609,8.73265,8.78442,1695904.4523366,0
+BAX.US,D,19960513,000000,8.83609,8.99493,8.81153,8.96801,2473896.8368626,0
+BAX.US,D,19960514,000000,8.96801,8.99493,8.83609,8.86458,1671597.0077927,0
+BAX.US,D,19960515,000000,8.83609,8.96801,8.81153,8.94139,2689502.5616438,0
+BAX.US,D,19960516,000000,8.94139,9.17675,8.94139,9.15171,2404176.3475342,0
+BAX.US,D,19960517,000000,9.17675,9.20386,9.07293,9.15171,2523441.7516795,0
+BAX.US,D,19960520,000000,9.20386,9.30936,9.15171,9.28451,2611977.7669887,0
+BAX.US,D,19960521,000000,9.28451,9.33382,9.25651,9.33382,2285366.3213084,0
+BAX.US,D,19960522,000000,9.33382,9.35995,9.25651,9.30936,3503277.1029251,0
+BAX.US,D,19960523,000000,9.2296,9.25651,9.12685,9.17675,4779909.3236727,0
+BAX.US,D,19960524,000000,9.15171,9.25651,9.15171,9.2296,1700030.237141,0
+BAX.US,D,19960528,000000,9.28451,9.28451,9.12685,9.25651,2553712.719982,0
+BAX.US,D,19960529,000000,9.20386,9.26992,9.17675,9.17675,1478012.7101147,0
+BAX.US,D,19960530,000000,9.17675,9.25651,9.15171,9.17675,1990863.5828847,0
+BAX.US,D,19960531,000000,9.20386,9.25651,9.17675,9.2296,1958754.8756281,0
+BAX.US,D,19960603,000000,9.17675,9.28451,9.17675,9.25651,1367458.3103164,0
+BAX.US,D,19960604,000000,9.25651,9.69824,9.25651,9.64401,5745524.5105276,0
+BAX.US,D,19960605,000000,9.64401,9.74951,9.54344,9.74951,2587661.1946022,0
+BAX.US,D,19960606,000000,9.69824,9.82543,9.69824,9.77613,2708307.9455774,0
+BAX.US,D,19960607,000000,9.69824,9.69824,9.56513,9.66965,2640414.0389511,0
+BAX.US,D,19960610,000000,9.64401,9.64401,9.43991,9.49118,2511052.22681,0
+BAX.US,D,19960611,000000,9.51386,9.82543,9.51386,9.74951,15437449.407989,0
+BAX.US,D,19960612,000000,9.74951,9.93095,9.74951,9.90532,4156042.5879565,0
+BAX.US,D,19960613,000000,9.90532,9.93095,9.74951,9.74951,2377567.6724785,0
+BAX.US,D,19960614,000000,9.74951,9.82543,9.69824,9.7998,2478948.590577,0
+BAX.US,D,19960617,000000,9.7998,9.85106,9.77613,9.77613,3208324.0576054,0
+BAX.US,D,19960618,000000,9.82543,9.8767,9.7998,9.7998,4388160.5797976,0
+BAX.US,D,19960619,000000,9.7998,9.8767,9.77613,9.85106,2851430.4873707,0
+BAX.US,D,19960620,000000,9.82543,9.85106,9.59274,9.61837,4147785.9473243,0
+BAX.US,D,19960621,000000,9.61837,9.64401,9.57105,9.64401,4341366.1881833,0
+BAX.US,D,19960624,000000,9.66965,9.7998,9.64401,9.74951,4096408.3645767,0
+BAX.US,D,19960625,000000,9.77613,9.98621,9.77613,9.95855,8220339.2026625,0
+BAX.US,D,19960626,000000,9.98621,10.0393,9.95855,9.98621,2693170.940119,0
+BAX.US,D,19960627,000000,9.95855,9.98621,9.81262,9.95855,2438573.1006409,0
+BAX.US,D,19960628,000000,9.98621,10.0109,9.82543,9.85106,2784914.8849601,0
+BAX.US,D,19960701,000000,9.90532,9.98621,9.8767,9.95855,3008313.7588162,0
+BAX.US,D,19960702,000000,9.93095,9.93095,9.72585,9.74951,11725911.45087,0
+BAX.US,D,19960703,000000,9.77613,9.7998,9.74951,9.77613,1744987.9040057,0
+BAX.US,D,19960705,000000,9.69824,9.69824,9.49118,9.49118,1167909.4746752,0
+BAX.US,D,19960708,000000,9.43991,9.46752,9.35995,9.38667,2171599.9351594,0
+BAX.US,D,19960709,000000,9.38667,9.41328,9.30936,9.41328,1811043.057473,0
+BAX.US,D,19960710,000000,9.43991,9.46752,9.25651,9.38667,2309219.4021374,0
+BAX.US,D,19960711,000000,9.38667,9.41328,9.28451,9.28451,2954184.6386611,0
+BAX.US,D,19960712,000000,9.28451,9.38667,9.28451,9.33382,1684435.8253536,0
+BAX.US,D,19960715,000000,9.30936,9.33382,9.09974,9.09974,3241808.0264633,0
+BAX.US,D,19960716,000000,8.91437,9.2296,8.86458,9.15171,6602421.0081289,0
+BAX.US,D,19960717,000000,9.25651,9.25651,9.12685,9.2296,1900492.8712356,0
+BAX.US,D,19960718,000000,9.28451,9.59274,9.2296,9.49118,2527573.6217121,0
+BAX.US,D,19960719,000000,9.49118,9.49118,9.28451,9.33382,1795445.6030714,0
+BAX.US,D,19960722,000000,9.28451,9.28451,9.09974,9.09974,2019307.9684849,0
+BAX.US,D,19960723,000000,9.12685,9.12685,8.91437,8.91437,3362452.7490291,0
+BAX.US,D,19960724,000000,8.86458,8.96801,8.78442,8.81153,3846865.3214272,0
+BAX.US,D,19960725,000000,8.78442,8.81153,8.52412,8.62814,7996020.4451246,0
+BAX.US,D,19960726,000000,8.81153,9.01918,8.73265,8.99493,6556089.0938674,0
+BAX.US,D,19960729,000000,8.96801,9.01918,8.88943,8.94139,3434010.9773116,0
+BAX.US,D,19960730,000000,8.91437,8.94139,8.6024,8.78442,4256503.6223731,0
+BAX.US,D,19960731,000000,8.70643,8.70643,8.54975,8.68138,8537317.7319044,0
+BAX.US,D,19960801,000000,8.65436,8.96801,8.62814,8.96801,3179877.6435956,0
+BAX.US,D,19960802,000000,9.25651,9.41328,9.20386,9.28451,13825497.779828,0
+BAX.US,D,19960805,000000,9.30936,9.33382,9.07293,9.12685,3795481.6534514,0
+BAX.US,D,19960806,000000,9.09974,9.17675,9.09974,9.15171,3059692.3557685,0
+BAX.US,D,19960807,000000,9.15171,9.17675,9.01918,9.01918,3048683.1635239,0
+BAX.US,D,19960808,000000,9.04581,9.04581,8.91437,8.99493,4465218.8402811,0
+BAX.US,D,19960809,000000,9.04581,9.04581,8.83609,8.91437,2691797.706927,0
+BAX.US,D,19960812,000000,8.94139,8.94139,8.81153,8.94139,2581699.6992531,0
+BAX.US,D,19960813,000000,8.88943,9.04581,8.88943,8.99493,2756017.1498497,0
+BAX.US,D,19960814,000000,9.01918,9.12685,9.01918,9.09974,2684450.8079294,0
+BAX.US,D,19960815,000000,9.09974,9.09974,8.96801,8.96801,2048665.1383339,0
+BAX.US,D,19960816,000000,8.99493,9.09974,8.96801,9.07293,3061527.0521085,0
+BAX.US,D,19960819,000000,9.15171,9.17675,9.07293,9.12685,1935811.5364336,0
+BAX.US,D,19960820,000000,9.12685,9.12685,8.96801,9.04581,3902366.6605697,0
+BAX.US,D,19960821,000000,9.07293,9.07293,8.94139,8.96801,2414268.6987111,0
+BAX.US,D,19960822,000000,8.96801,8.96801,8.88943,8.96801,3233090.9368879,0
+BAX.US,D,19960823,000000,8.96801,8.96801,8.78442,8.78442,2709687.2639977,0
+BAX.US,D,19960826,000000,8.78442,8.78442,8.62814,8.68138,4198240.6037759,0
+BAX.US,D,19960827,000000,8.70643,8.94139,8.68138,8.88943,4467512.9713595,0
+BAX.US,D,19960828,000000,8.94139,9.07293,8.91437,8.94139,3026663.7648301,0
+BAX.US,D,19960829,000000,9.04581,9.51386,9.04581,9.46752,7750145.7804503,0
+BAX.US,D,19960830,000000,9.46752,9.46752,9.28451,9.33382,4101914.4820061,0
+BAX.US,D,19960903,000000,9.2296,9.2296,9.01918,9.09974,4805600.143456,0
+BAX.US,D,19960904,000000,9.15171,9.2296,9.09974,9.2296,2980790.2711025,0
+BAX.US,D,19960905,000000,9.17675,9.20386,9.07293,9.07293,2075272.7991849,0
+BAX.US,D,19960906,000000,9.04581,9.28451,8.99493,9.28451,2697299.7675375,0
+BAX.US,D,19960909,000000,9.25651,9.38667,9.20386,9.38667,2347751.0678911,0
+BAX.US,D,19960910,000000,9.35995,9.35995,9.12685,9.15171,3224828.2110273,0
+BAX.US,D,19960911,000000,9.12685,9.38667,9.09974,9.33382,3264278.746258,0
+BAX.US,D,19960912,000000,9.30936,9.33382,9.17675,9.2296,2805105.6725423,0
+BAX.US,D,19960913,000000,9.30936,9.49118,9.28451,9.46752,3465208.9287289,0
+BAX.US,D,19960916,000000,9.49118,9.64401,9.41328,9.51386,5475341.3871046,0
+BAX.US,D,19960917,000000,9.51386,9.51386,9.38667,9.41328,1812426.4327123,0
+BAX.US,D,19960918,000000,9.33382,9.43991,9.33382,9.33382,2629407.8893207,0
+BAX.US,D,19960919,000000,9.38667,9.41328,9.09974,9.12685,5537259.5995157,0
+BAX.US,D,19960920,000000,9.15171,9.35995,9.09974,9.35995,12687851.159818,0
+BAX.US,D,19960923,000000,9.35995,9.41328,9.30936,9.30936,3965667.2340152,0
+BAX.US,D,19960924,000000,9.30936,9.43991,9.20386,9.2296,4281738.0500319,0
+BAX.US,D,19960925,000000,9.25651,9.41328,9.2296,9.35995,7044630.4936841,0
+BAX.US,D,19960926,000000,9.35995,9.66965,9.33382,9.59668,4989542.3968531,0
+BAX.US,D,19960927,000000,9.61837,9.69824,9.59668,9.64401,4205585.4743641,0
+BAX.US,D,19960930,000000,9.61837,9.74951,9.61837,9.69824,3022071.4458542,0
+BAX.US,D,19961001,000000,8.96801,9.30936,8.96801,9.28451,9189168.4042776,0
+BAX.US,D,19961002,000000,9.30936,9.46752,9.30936,9.38667,8238230.7881426,0
+BAX.US,D,19961003,000000,9.43991,9.46752,9.38667,9.43991,3976682.5114881,0
+BAX.US,D,19961004,000000,9.49118,9.67359,9.46752,9.54344,3359240.7626782,0
+BAX.US,D,19961007,000000,9.59668,9.67359,9.51386,9.64796,4056496.3661981,0
+BAX.US,D,19961008,000000,9.75443,9.75443,9.43991,9.57105,4205585.4743641,0
+BAX.US,D,19961009,000000,9.59668,9.59668,9.46752,9.49118,2875740.9745289,0
+BAX.US,D,19961010,000000,9.46752,9.46752,9.34615,9.38667,2623445.3797671,0
+BAX.US,D,19961011,000000,9.41328,9.41328,9.38667,9.38667,1955538.8324584,0
+BAX.US,D,19961014,000000,9.41328,9.46752,9.38667,9.41328,1416085.3698611,0
+BAX.US,D,19961015,000000,9.43991,9.43991,9.35995,9.38667,2949602.4617324,0
+BAX.US,D,19961016,000000,9.38667,9.41328,9.33382,9.35995,2086280.9772247,0
+BAX.US,D,19961017,000000,9.30936,9.33382,9.17675,9.2296,5952867.5094483,0
+BAX.US,D,19961018,000000,9.25651,9.43991,9.2296,9.43991,3944111.3268788,0
+BAX.US,D,19961021,000000,9.43991,9.51386,9.38667,9.49118,4721192.9555654,0
+BAX.US,D,19961022,000000,9.46752,9.51386,9.17675,9.20386,21886195.074205,0
+BAX.US,D,19961023,000000,9.12685,9.17675,8.65436,8.96801,11287830.792734,0
+BAX.US,D,19961024,000000,8.81153,8.83609,8.47542,8.50113,15590667.343573,0
+BAX.US,D,19961025,000000,8.57559,8.68138,8.52875,8.68138,9412105.8149857,0
+BAX.US,D,19961028,000000,8.68138,8.81153,8.57559,8.62814,8269883.1032747,0
+BAX.US,D,19961029,000000,8.6024,8.75859,8.57559,8.6024,5143213.6819478,0
+BAX.US,D,19961030,000000,8.65436,8.65436,8.52875,8.54975,6505168.917449,0
+BAX.US,D,19961031,000000,8.57559,8.70643,8.57559,8.68138,5192760.6251742,0
+BAX.US,D,19961101,000000,8.70643,8.70643,8.57559,8.65436,5340010.9801813,0
+BAX.US,D,19961104,000000,8.62814,8.68138,8.57559,8.6024,8513926.1142233,0
+BAX.US,D,19961105,000000,8.6024,8.78442,8.6024,8.70643,7723536.09119,0
+BAX.US,D,19961106,000000,8.70643,8.81153,8.65436,8.81153,9663484.5686799,0
+BAX.US,D,19961107,000000,8.81153,8.94139,8.70643,8.91437,7697396.9929202,0
+BAX.US,D,19961108,000000,8.91437,9.04581,8.88943,9.04581,4751474.065915,0
+BAX.US,D,19961111,000000,9.04581,9.09974,9.01918,9.09974,4229441.5978073,0
+BAX.US,D,19961112,000000,9.04581,9.07293,8.99493,9.01918,4334024.3602094,0
+BAX.US,D,19961113,000000,8.99493,9.04581,8.94139,9.01918,3104192.6163041,0
+BAX.US,D,19961114,000000,8.94139,8.96801,8.88943,8.96801,3157401.8527774,0
+BAX.US,D,19961115,000000,8.99493,9.04581,8.83609,8.88943,5301932.6639379,0
+BAX.US,D,19961118,000000,8.88943,8.96801,8.86458,8.86458,2558301.9963438,0
+BAX.US,D,19961119,000000,8.86458,8.86458,8.73265,8.75859,5171657.0533433,0
+BAX.US,D,19961120,000000,8.73265,8.75859,8.54975,8.62814,4567980.0910045,0
+BAX.US,D,19961121,000000,8.68138,8.75859,8.44948,8.50113,6086357.1348033,0
+BAX.US,D,19961122,000000,8.54975,8.62814,8.50113,8.52875,5121657.7748114,0
+BAX.US,D,19961125,000000,8.6024,8.94139,8.54975,8.94139,7867580.5450746,0
+BAX.US,D,19961126,000000,8.91437,8.99493,8.81153,8.91437,4924867.5760109,0
+BAX.US,D,19961127,000000,8.91437,8.99493,8.78442,8.78442,2984462.7063966,0
+BAX.US,D,19961129,000000,8.83609,8.88943,8.78442,8.86458,1415625.9351226,0
+BAX.US,D,19961202,000000,8.86458,8.86458,8.70643,8.70643,2800052.9046231,0
+BAX.US,D,19961203,000000,8.70643,8.75859,8.52875,8.54975,6154242.9277917,0
+BAX.US,D,19961204,000000,8.50113,8.70643,8.29191,8.65436,8099243.158996,0
+BAX.US,D,19961205,000000,8.6024,8.70643,8.54975,8.6024,3594110.2919268,0
+BAX.US,D,19961206,000000,8.44948,8.73265,8.3708,8.68138,3866585.5180189,0
+BAX.US,D,19961209,000000,8.65436,8.70643,8.6024,8.70643,3438597.2110592,0
+BAX.US,D,19961210,000000,8.81153,8.91437,8.70643,8.81153,4694122.8173618,0
+BAX.US,D,19961211,000000,8.73265,8.75859,8.62814,8.75859,2856018.7495277,0
+BAX.US,D,19961212,000000,8.81153,8.83609,8.6024,8.6024,2885371.8625578,0
+BAX.US,D,19961213,000000,8.54975,8.54975,8.44948,8.47542,2537201.4671269,0
+BAX.US,D,19961216,000000,8.44948,8.47542,8.31873,8.3708,3852368.3962424,0
+BAX.US,D,19961217,000000,8.34486,8.54975,8.34486,8.50113,4100544.2914283,0
+BAX.US,D,19961218,000000,8.50113,8.65436,8.47542,8.57559,4073481.2526578,0
+BAX.US,D,19961219,000000,8.57559,8.75859,8.57559,8.73265,3643186.6441628,0
+BAX.US,D,19961220,000000,9.01918,9.01918,8.6024,8.73265,6873982.4357675,0
+BAX.US,D,19961223,000000,8.68138,8.73265,8.6024,8.68138,3774844.615792,0
+BAX.US,D,19961224,000000,8.62814,8.65436,8.54975,8.54975,1318835.3075907,0
+BAX.US,D,19961226,000000,8.52875,8.57559,8.50113,8.54975,3110609.4895727,0
+BAX.US,D,19961227,000000,8.6024,8.62814,8.57559,8.6024,1839485.4146639,0
+BAX.US,D,19961230,000000,8.65436,8.75859,8.65436,8.70643,1664253.1514092,0
+BAX.US,D,19961231,000000,8.68138,8.75859,8.54975,8.54975,2334449.7729775,0
+BAX.US,D,19970102,000000,8.54975,8.57559,8.31873,8.47542,3014279.3109841,0
+BAX.US,D,19970103,000000,8.57559,8.86458,8.57559,8.86458,4138606.3803961,0
+BAX.US,D,19970106,000000,8.88943,8.99493,8.78442,8.83609,4403754.9915849,0
+BAX.US,D,19970107,000000,8.81153,9.04581,8.78442,9.04581,3129876.3366543,0
+BAX.US,D,19970108,000000,9.07293,9.09974,8.94139,8.96801,3126668.4071223,0
+BAX.US,D,19970109,000000,8.96801,9.15171,8.96801,9.07293,5615242.8147046,0
+BAX.US,D,19970110,000000,8.99493,9.04581,8.91437,9.04581,3044554.3361055,0
+BAX.US,D,19970113,000000,9.09974,9.12685,8.96801,9.07293,2410595.2492122,0
+BAX.US,D,19970114,000000,9.09974,9.15171,9.01918,9.12685,3485388.5600591,0
+BAX.US,D,19970115,000000,9.15171,9.17675,9.07293,9.15171,2655095.6664898,0
+BAX.US,D,19970116,000000,9.15171,9.2296,9.15171,9.17675,2939047.6332028,0
+BAX.US,D,19970117,000000,9.15171,9.17675,8.96801,9.17675,3735847.4300716,0
+BAX.US,D,19970120,000000,9.20386,9.2296,9.07293,9.09974,1583052.8788458,0
+BAX.US,D,19970121,000000,9.04581,9.09974,8.94139,9.09974,2148203.2464546,0
+BAX.US,D,19970122,000000,9.09974,9.09974,9.01918,9.04581,1783058.1066113,0
+BAX.US,D,19970123,000000,9.09974,9.20386,8.91437,8.94139,2079398.5839891,0
+BAX.US,D,19970124,000000,8.88943,8.99493,8.83609,8.91437,1833526.961929,0
+BAX.US,D,19970127,000000,8.86458,8.91437,8.73265,8.81153,2161041.0498109,0
+BAX.US,D,19970128,000000,8.96801,9.04581,8.75859,8.81153,1850494.6069084,0
+BAX.US,D,19970129,000000,8.81153,8.86458,8.73265,8.83609,2974827.7615487,0
+BAX.US,D,19970130,000000,8.88943,9.64796,8.88943,9.59668,10331850.550727,0
+BAX.US,D,19970131,000000,9.95855,9.95855,9.59668,9.59668,9556608.6894041,0
+BAX.US,D,19970203,000000,9.59668,9.64796,9.49118,9.49118,6462048.9895385,0
+BAX.US,D,19970204,000000,9.49118,9.6233,9.49118,9.54344,2726658.965796,0
+BAX.US,D,19970205,000000,9.59668,9.59668,9.46752,9.54344,5608821.884617,0
+BAX.US,D,19970206,000000,9.49118,10.139,9.49118,9.80374,10502487.452392,0
+BAX.US,D,19970207,000000,9.80374,9.90532,9.75443,9.80374,5533593.2494499,0
+BAX.US,D,19970210,000000,9.85106,10.0907,9.85106,9.95855,4387694.045626,0
+BAX.US,D,19970211,000000,9.95855,10.0393,9.93095,9.93095,5056056.9850589,0
+BAX.US,D,19970212,000000,9.93095,9.95855,9.80374,9.90532,6630401.9021717,0
+BAX.US,D,19970213,000000,9.98621,10.3766,9.95855,10.0109,5632678.0080603,0
+BAX.US,D,19970214,000000,10.0109,10.0641,9.90532,9.90532,3011523.7167576,0
+BAX.US,D,19970218,000000,9.8767,9.95855,9.8767,9.95855,3110155.1258579,0
+BAX.US,D,19970219,000000,9.93095,9.98621,9.8767,9.95855,3094093.1656941,0
+BAX.US,D,19970220,000000,9.85106,9.93095,9.75443,9.93095,3247309.0728692,0
+BAX.US,D,19970221,000000,9.93095,10.0109,9.90532,10.0109,2556928.7631517,0
+BAX.US,D,19970224,000000,9.95855,9.98621,9.93095,9.95855,2906023.0990833,0
+BAX.US,D,19970225,000000,9.90532,10.1637,9.90532,10.1637,2997759.9444913,0
+BAX.US,D,19970226,000000,10.2159,10.3766,10.0907,10.1134,4508801.2455444,0
+BAX.US,D,19970227,000000,10.0393,10.0641,9.72881,9.72881,9096498.4905264,0
+BAX.US,D,19970228,000000,9.70218,9.82938,9.59668,9.59668,3008313.7588162,0
+BAX.US,D,19970303,000000,9.51386,9.75443,9.51386,9.67359,2516099.9237055,0
+BAX.US,D,19970304,000000,9.67359,9.85106,9.67359,9.75443,3473460.4983375,0
+BAX.US,D,19970305,000000,9.72881,9.90532,9.70218,9.90532,4461556.5470342,0
+BAX.US,D,19970306,000000,9.80374,9.82938,9.67359,9.78007,5178534.3755552,0
+BAX.US,D,19970307,000000,9.78007,10.0907,9.78007,9.93095,6496910.2484073,0
+BAX.US,D,19970310,000000,9.95855,10.0109,9.90532,9.98621,2808308.5310507,0
+BAX.US,D,19970311,000000,9.98621,10.1637,9.98621,10.0907,3063820.1689822,0
+BAX.US,D,19970312,000000,10.0393,10.0393,9.82938,9.8767,4051449.6835073,0
+BAX.US,D,19970313,000000,9.82938,9.82938,9.64796,9.70218,2968407.8456659,0
+BAX.US,D,19970314,000000,9.70218,9.80374,9.67359,9.70218,3679885.6419859,0
+BAX.US,D,19970317,000000,9.6233,9.82938,9.46752,9.78007,2906479.4912076,0
+BAX.US,D,19970318,000000,9.64796,9.78007,9.57105,9.72881,1632145.4583573,0
+BAX.US,D,19970319,000000,9.64796,9.78007,9.57105,9.64796,2566103.2590563,0
+BAX.US,D,19970320,000000,9.59668,9.59668,9.49118,9.51386,1734440.1749091,0
+BAX.US,D,19970321,000000,9.51386,9.54344,9.33382,9.33382,3899620.1941856,0
+BAX.US,D,19970324,000000,9.30936,9.54344,9.28451,9.54344,2528950.911723,0
+BAX.US,D,19970325,000000,9.78007,9.85501,9.54344,9.57105,2323437.5381187,0
+BAX.US,D,19970326,000000,9.59668,9.64796,9.46752,9.54344,1609666.624925,0
+BAX.US,D,19970327,000000,9.54344,9.57105,9.35995,9.38667,1564253.5801406,0
+BAX.US,D,19970331,000000,9.30936,9.30936,8.96801,8.99493,2481237.6506318,0
+BAX.US,D,19970401,000000,8.99493,9.15171,8.94139,9.15171,4335401.6502202,0
+BAX.US,D,19970402,000000,9.09974,9.30936,8.99493,9.12685,2175271.3562487,0
+BAX.US,D,19970403,000000,9.12685,9.17675,8.96801,9.01918,2097745.5473889,0
+BAX.US,D,19970404,000000,8.99493,9.25651,8.99493,9.25651,2004169.948822,0
+BAX.US,D,19970407,000000,9.38667,9.57105,9.35995,9.54344,3547315.9003127,0
+BAX.US,D,19970408,000000,9.57105,9.57105,9.35995,9.35995,1365624.6281812,0
+BAX.US,D,19970409,000000,9.38667,9.46752,9.2296,9.25651,1840858.6478558,0
+BAX.US,D,19970410,000000,9.28451,9.33382,9.2296,9.28451,2264264.7778869,0
+BAX.US,D,19970411,000000,9.17675,9.17675,8.81153,8.83609,3174828.9324953,0
+BAX.US,D,19970414,000000,8.81153,9.04581,8.66787,8.96801,1934438.3032417,0
+BAX.US,D,19970415,000000,8.94139,9.25651,8.94139,9.25651,2415184.525574,0
+BAX.US,D,19970416,000000,9.25651,9.54344,9.15171,9.51386,2999596.6692408,0
+BAX.US,D,19970417,000000,9.57105,9.67359,9.43991,9.46752,4350087.3345777,0
+BAX.US,D,19970418,000000,9.49118,9.70218,9.49118,9.64796,4090444.8408183,0
+BAX.US,D,19970421,000000,9.64796,9.64796,9.33382,9.38667,1787193.0192581,0
+BAX.US,D,19970422,000000,9.43991,9.8767,9.43991,9.78007,4870279.0211171,0
+BAX.US,D,19970423,000000,9.78007,9.78007,9.59668,9.59668,1181673.2469416,0
+BAX.US,D,19970424,000000,9.70218,9.84317,9.67359,9.70218,4205124.0112161,0
+BAX.US,D,19970425,000000,9.70218,9.75443,9.67359,9.70218,1181673.2469416,0
+BAX.US,D,19970428,000000,9.70218,9.72881,9.57105,9.67359,2536745.0750027,0
+BAX.US,D,19970429,000000,9.72881,9.80374,9.70218,9.80374,2187193.332742,0
+BAX.US,D,19970430,000000,9.78007,9.98621,9.78007,9.98621,2068390.4059493,0
+BAX.US,D,19970501,000000,9.98621,9.98621,9.78007,9.85501,1244975.8487966,0
+BAX.US,D,19970502,000000,9.85501,10.0907,9.82938,10.0109,1866096.1181288,0
+BAX.US,D,19970505,000000,10.0109,10.0641,9.93095,10.0393,2292242.6293156,0
+BAX.US,D,19970506,000000,10.1134,10.1911,10.0109,10.0907,3253273.6108323,0
+BAX.US,D,19970507,000000,10.139,10.3007,10.1134,10.139,2468854.2109906,0
+BAX.US,D,19970508,000000,10.0641,10.273,9.85501,9.8767,3084002.8429267,0
+BAX.US,D,19970509,000000,10.0109,10.0109,9.67359,9.70218,5114317.9752467,0
+BAX.US,D,19970512,000000,9.72881,10.273,9.72881,10.139,4005589.374441,0
+BAX.US,D,19970513,000000,10.1911,10.2435,10.1134,10.2159,1897746.4048517,0
+BAX.US,D,19970514,000000,10.273,10.3766,10.2435,10.3529,3762914.5256609,0
+BAX.US,D,19970515,000000,10.3007,10.4812,10.273,10.4812,2462891.7014369,0
+BAX.US,D,19970516,000000,10.4555,10.5057,10.3272,10.3529,5231294.3193372,0
+BAX.US,D,19970519,000000,10.3272,10.3529,10.139,10.273,1390398.6068968,0
+BAX.US,D,19970520,000000,10.3272,10.4812,10.2435,10.4278,3471162.3104402,0
+BAX.US,D,19970521,000000,10.6398,10.6675,10.5057,10.5591,3247309.0728692,0
+BAX.US,D,19970522,000000,10.5591,10.6143,10.3529,10.4278,2800507.2683381,0
+BAX.US,D,19970523,000000,10.5324,10.9514,10.5057,10.8736,3122536.5370896,0
+BAX.US,D,19970527,000000,10.848,10.9514,10.7691,10.8736,2719316.1236172,0
+BAX.US,D,19970528,000000,10.848,10.979,10.7967,10.7967,3056944.8751797,0
+BAX.US,D,19970529,000000,10.848,10.9258,10.8213,10.848,2245457.365544,0
+BAX.US,D,19970530,000000,10.7414,11.0283,10.7414,11.0037,3984934.0810967,0
+BAX.US,D,19970602,000000,11.0283,11.1092,10.6675,10.6892,3236296.8380104,0
+BAX.US,D,19970603,000000,10.6398,10.7158,10.5846,10.5846,3721628.2798856,0
+BAX.US,D,19970604,000000,10.5846,10.6398,10.5057,10.6398,2980790.2711025,0
+BAX.US,D,19970605,000000,10.6398,10.7158,10.6143,10.6675,2822992.1869987,0
+BAX.US,D,19970606,000000,10.6892,11.1092,10.6398,11.1092,2577572.9002441,0
+BAX.US,D,19970609,000000,11.0549,11.2344,11.0037,11.2344,2583538.4524121,0
+BAX.US,D,19970610,000000,11.3143,11.3143,11.0826,11.2127,2657849.2323068,0
+BAX.US,D,19970611,000000,11.2344,11.3655,11.2127,11.3655,1968846.2126004,0
+BAX.US,D,19970612,000000,11.3655,11.3912,11.2344,11.2876,3496857.1870423,0
+BAX.US,D,19970613,000000,11.2876,11.2876,11.261,11.2876,2808764.923175,0
+BAX.US,D,19970616,000000,11.2876,11.3655,11.2344,11.3369,2717942.8904251,0
+BAX.US,D,19970617,000000,11.2876,11.6792,11.2127,11.5519,4945049.2357505,0
+BAX.US,D,19970618,000000,11.5519,11.5756,11.1092,11.1092,3292266.7397339,0
+BAX.US,D,19970619,000000,11.1614,11.3143,11.1614,11.261,3585844.5234521,0
+BAX.US,D,19970620,000000,11.472,11.4967,11.4198,11.4464,4583117.0964628,0
+BAX.US,D,19970623,000000,11.4198,11.4198,10.9514,10.979,1993618.1629065,0
+BAX.US,D,19970624,000000,11.0549,11.4967,11.0283,11.472,3693647.3858428,0
+BAX.US,D,19970625,000000,11.4198,11.4838,11.2344,11.3508,3315655.3148008,0
+BAX.US,D,19970626,000000,11.3774,11.5756,11.3655,11.4317,2663809.7134512,0
+BAX.US,D,19970627,000000,11.5756,11.7037,11.4317,11.4838,2399124.5938198,0
+BAX.US,D,19970630,000000,11.4967,11.4967,10.9001,10.912,2939961.4316563,0
+BAX.US,D,19970701,000000,11.1092,11.7461,11.1092,11.7176,6321683.0561763,0
+BAX.US,D,19970702,000000,11.7708,11.966,11.6022,11.966,3969797.0756384,0
+BAX.US,D,19970703,000000,12.0716,12.3841,12.0567,12.2431,3152814.6048251,0
+BAX.US,D,19970707,000000,12.2796,12.2796,11.9423,11.9423,2835373.5982306,0
+BAX.US,D,19970708,000000,11.9936,12.1662,11.9798,12.1662,1500490.5293423,0
+BAX.US,D,19970709,000000,12.0567,12.1129,11.8378,11.9552,3344099.7004011,0
+BAX.US,D,19970710,000000,11.9423,12.2686,11.9296,11.9936,1916092.3540466,0
+BAX.US,D,19970711,000000,12.0055,12.1278,11.9936,12.0981,1255069.2141783,0
+BAX.US,D,19970714,000000,12.0981,12.2933,12.0567,12.1917,1763339.938429,0
+BAX.US,D,19970715,000000,12.2057,12.2057,11.8911,12.1406,2500504.4977134,0
+BAX.US,D,19970716,000000,12.1917,12.2796,12.1406,12.2431,4060171.8441064,0
+BAX.US,D,19970717,000000,12.2431,12.5655,12.2057,12.532,4300999.8260898,0
+BAX.US,D,19970718,000000,12.5192,12.532,12.0716,12.1278,4234943.6584178,0
+BAX.US,D,19970721,000000,12.1278,12.1278,11.9176,11.9552,1753704.9935813,0
+BAX.US,D,19970722,000000,11.9798,12.1917,11.9296,12.18,2317017.6222359,0
+BAX.US,D,19970723,000000,12.1917,12.1917,11.9936,11.9936,2149579.5222608,0
+BAX.US,D,19970724,000000,12.0182,12.4394,11.9936,12.4117,2816569.2285017,0
+BAX.US,D,19970725,000000,12.4117,12.5655,11.9798,12.0844,5341389.2843969,0
+BAX.US,D,19970728,000000,12.1278,12.2431,12.0716,12.1406,2302334.9804925,0
+BAX.US,D,19970729,000000,12.1406,12.1406,11.8378,11.8911,1980313.8253787,0
+BAX.US,D,19970730,000000,11.9049,11.9176,11.7856,11.8103,2603261.6916179,0
+BAX.US,D,19970731,000000,11.8792,12.0844,11.8378,12.0439,4084482.3312645,0
+BAX.US,D,19970801,000000,12.0312,12.0981,11.9552,11.9936,3588143.7255542,0
+BAX.US,D,19970804,000000,11.9423,12.0439,11.8517,11.9296,2240869.1033869,0
+BAX.US,D,19970805,000000,11.9049,11.9798,11.8103,11.9049,2244541.538681,0
+BAX.US,D,19970806,000000,11.9296,12.0844,11.8378,11.8792,2668398.9898128,0
+BAX.US,D,19970807,000000,11.8792,11.9552,11.824,11.8378,1287177.9214348,0
+BAX.US,D,19970808,000000,11.7324,11.759,11.5756,11.6515,3556946.7883416,0
+BAX.US,D,19970811,000000,11.6288,11.6652,11.2482,11.3655,3622545.5496846,0
+BAX.US,D,19970812,000000,11.4198,11.472,11.3262,11.3655,1982146.4933093,0
+BAX.US,D,19970813,000000,11.4612,11.4612,10.9514,11.0175,3198685.0559386,0
+BAX.US,D,19970814,000000,11.0422,11.3143,11.0422,11.199,2718858.7172881,0
+BAX.US,D,19970815,000000,11.0826,11.1368,10.9258,10.9386,2725741.1105236,0
+BAX.US,D,19970818,000000,10.8874,11.0283,10.7158,11.0283,2823900.9144286,0
+BAX.US,D,19970819,000000,11.1614,11.3912,11.1368,11.3912,3625755.5076261,0
+BAX.US,D,19970820,000000,11.4464,11.5756,11.4317,11.4967,3606491.7031587,0
+BAX.US,D,19970821,000000,11.4838,11.5233,11.4198,11.5104,2709222.7582355,0
+BAX.US,D,19970822,000000,11.4464,11.5637,11.3655,11.5637,4261547.2624498,0
+BAX.US,D,19970825,000000,11.5637,11.6515,11.4317,11.4612,2184904.2726871,0
+BAX.US,D,19970826,000000,11.4838,11.4838,11.2876,11.2876,3338141.2476662,0
+BAX.US,D,19970827,000000,11.2127,11.3262,11.1614,11.2876,2579409.6249936,0
+BAX.US,D,19970828,000000,11.2482,11.3508,11.0826,11.2769,1689023.0733059,0
+BAX.US,D,19970829,000000,11.2216,11.2216,11.0826,11.0964,1717459.3452683,0
+BAX.US,D,19970902,000000,11.1506,11.4967,11.1506,11.472,1609666.624925,0
+BAX.US,D,19970903,000000,11.4967,11.5637,11.4198,11.4317,2624816.5845496,0
+BAX.US,D,19970904,000000,11.4612,11.472,11.3262,11.472,6696455.0272296,0
+BAX.US,D,19970905,000000,11.472,11.5104,11.261,11.3508,2244541.538681,0
+BAX.US,D,19970908,000000,11.3369,11.4612,11.3369,11.3508,1146810.9738679,0
+BAX.US,D,19970909,000000,11.3508,11.4967,11.2482,11.405,2101882.4884451,0
+BAX.US,D,19970910,000000,11.405,11.405,11.1368,11.1368,2631696.9493757,0
+BAX.US,D,19970911,000000,11.0964,11.1368,10.8874,11.0283,3168411.045022,0
+BAX.US,D,19970912,000000,11.0826,11.2256,10.8105,11.2256,3686766.0068119,0
+BAX.US,D,19970915,000000,11.199,11.2256,10.979,11.0698,2330318.9171496,0
+BAX.US,D,19970916,000000,11.1763,11.4317,11.1763,11.2876,2978035.6910807,0
+BAX.US,D,19970917,000000,11.2876,11.3369,11.2256,11.2769,3432633.6873007,0
+BAX.US,D,19970918,000000,11.3005,11.5104,11.2876,11.3369,2835829.990355,0
+BAX.US,D,19970919,000000,11.0283,11.2256,11.0283,11.1881,5142299.8834942,0
+BAX.US,D,19970922,000000,11.261,11.472,11.2256,11.4317,2966572.1351212,0
+BAX.US,D,19970923,000000,11.472,11.472,11.261,11.4198,3162900.8707737,0
+BAX.US,D,19970924,000000,11.3655,11.405,11.1092,11.1092,1841320.1110038,0
+BAX.US,D,19970925,000000,11.0698,11.1763,10.8213,10.848,2739045.4480514,0
+BAX.US,D,19970926,000000,10.8874,11.199,10.8597,11.1763,3403732.9095761,0
+BAX.US,D,19970929,000000,11.1763,11.1881,10.7828,10.8597,4100074.7146425,0
+BAX.US,D,19970930,000000,10.8874,11.0422,10.8736,10.9001,3531257.9969679,0
+BAX.US,D,19971001,000000,10.9386,11.1368,10.8736,11.0826,3213823.0756017,0
+BAX.US,D,19971002,000000,11.0549,11.1506,10.979,11.1368,2226188.490053,0
+BAX.US,D,19971003,000000,11.261,11.2876,11.0698,11.1092,3343181.8451287,0
+BAX.US,D,19971006,000000,11.1614,11.3912,11.1092,11.3508,2393164.1126754,0
+BAX.US,D,19971007,000000,11.4464,11.7324,11.4464,11.7176,4731743.7272761,0
+BAX.US,D,19971008,000000,11.7708,11.8103,11.5756,11.6919,3740893.0985576,0
+BAX.US,D,19971009,000000,11.6515,11.6515,11.4967,11.5893,1771136.130118,0
+BAX.US,D,19971010,000000,11.5104,11.5104,11.2482,11.3508,926625.10056745,0
+BAX.US,D,19971013,000000,11.405,11.5519,11.405,11.5519,1062863.2207159,0
+BAX.US,D,19971014,000000,11.6288,11.6792,11.472,11.5756,2945008.114347,0
+BAX.US,D,19971015,000000,11.5361,11.5361,11.405,11.4612,1262867.4342767,0
+BAX.US,D,19971016,000000,11.4612,11.5361,11.1368,11.261,2554634.6320732,0
+BAX.US,D,19971017,000000,11.1368,11.261,11.0037,11.261,5665245.1358507,0
+BAX.US,D,19971020,000000,11.2876,11.4198,11.1368,11.3774,1803706.3005226,0
+BAX.US,D,19971021,000000,11.3508,11.5756,11.3369,11.5637,1143139.5527785,0
+BAX.US,D,19971022,000000,11.5756,11.9176,11.4838,11.6515,3166112.8571246,0
+BAX.US,D,19971023,000000,11.1881,11.2127,10.3272,10.9514,31763913.148678,0
+BAX.US,D,19971024,000000,10.9514,10.9514,10.2573,10.3125,14002558.654194,0
+BAX.US,D,19971027,000000,9.95855,10.0393,9.16244,9.17675,12919975.236887,0
+BAX.US,D,19971028,000000,9.33382,9.78007,9.09974,9.75443,10162579.782821,0
+BAX.US,D,19971029,000000,9.85501,10.3766,9.79092,9.99994,8667593.342499,0
+BAX.US,D,19971030,000000,9.94471,10.0109,9.70218,9.72881,4996421.7474744,0
+BAX.US,D,19971031,000000,9.80374,9.86784,9.43991,9.67359,6876279.6094601,0
+BAX.US,D,19971103,000000,9.72881,9.90928,9.72881,9.88164,4851468.56616,0
+BAX.US,D,19971104,000000,9.88164,9.93095,9.74063,9.88164,4505592.3018076,0
+BAX.US,D,19971105,000000,9.90928,9.97238,9.76726,9.93095,3936780.6551567,0
+BAX.US,D,19971106,000000,9.93095,9.93095,9.76726,9.89445,5676259.3991189,0
+BAX.US,D,19971107,000000,9.80374,9.88164,9.72881,9.78007,3690895.8484352,0
+BAX.US,D,19971110,000000,9.82938,9.84317,9.66274,9.76726,4181734.4219445,0
+BAX.US,D,19971111,000000,9.78007,9.78007,9.54344,9.59668,2461974.8603693,0
+BAX.US,D,19971112,000000,9.54344,9.59668,9.34615,9.4261,3497768.9570863,0
+BAX.US,D,19971113,000000,9.40145,9.71697,9.38667,9.64796,2872531.0165874,0
+BAX.US,D,19971114,000000,9.79092,9.79092,9.59668,9.75443,3550521.8014352,0
+BAX.US,D,19971117,000000,9.85501,9.90928,9.68838,9.81656,8288688.4872083,0
+BAX.US,D,19971118,000000,9.78007,9.85501,9.71697,9.82938,6804714.2817446,0
+BAX.US,D,19971119,000000,9.78007,9.94471,9.74063,9.94471,2744548.5228665,0
+BAX.US,D,19971120,000000,9.95855,10.2573,9.95855,10.2435,6678567.4985685,0
+BAX.US,D,19971121,000000,10.3272,10.6143,10.2869,10.5994,4703302.38429,0
+BAX.US,D,19971124,000000,10.5709,10.5709,10.3272,10.3272,4052833.0587465,0
+BAX.US,D,19971125,000000,10.4161,10.5197,10.3272,10.492,4742751.9053159,0
+BAX.US,D,19971126,000000,10.492,10.5709,10.4161,10.4683,1021582.0459641,0
+BAX.US,D,19971128,000000,10.7691,10.7828,10.5591,10.5591,1126624.2431046,0
+BAX.US,D,19971201,000000,10.5709,10.5709,10.4278,10.5452,3348229.5420243,0
+BAX.US,D,19971202,000000,10.5591,10.8331,10.5591,10.7691,3214284.5387496,0
+BAX.US,D,19971203,000000,10.8331,11.0175,10.8331,11.0175,4021636.1215339,0
+BAX.US,D,19971204,000000,11.0698,11.123,10.848,10.848,5654693.3499352,0
+BAX.US,D,19971205,000000,10.7967,11.2256,10.7691,11.123,4458341.5180691,0
+BAX.US,D,19971208,000000,11.0037,11.0037,10.6802,10.7029,5891851.9392388,0
+BAX.US,D,19971209,000000,10.6802,10.8736,10.4555,10.5709,4242282.4437777,0
+BAX.US,D,19971210,000000,10.627,10.8105,10.5994,10.8105,4043200.1423081,0
+BAX.US,D,19971211,000000,10.7691,10.7828,10.5846,10.5994,2251878.2956315,0
+BAX.US,D,19971212,000000,10.6892,10.8213,10.5197,10.5324,3224371.8189029,0
+BAX.US,D,19971215,000000,10.5452,10.6802,10.5452,10.627,3279416.765921,0
+BAX.US,D,19971216,000000,10.6675,10.7691,10.5709,10.6143,2200497.6702697,0
+BAX.US,D,19971217,000000,10.6398,10.6398,10.1508,10.4161,5975799.6923909,0
+BAX.US,D,19971218,000000,10.4161,10.4161,10.1911,10.2159,3803742.3509024,0
+BAX.US,D,19971219,000000,10.1637,10.1637,9.80374,9.98621,7070773.6487727,0
+BAX.US,D,19971222,000000,10.0246,10.0393,9.85501,9.94471,3197759.0870285,0
+BAX.US,D,19971223,000000,9.97238,9.97238,9.79092,9.79092,2939047.6332028,0
+BAX.US,D,19971224,000000,9.88164,9.95855,9.79092,9.79092,1589023.5020373,0
+BAX.US,D,19971226,000000,9.93095,9.93095,9.86784,9.86784,769284.42279285,0
+BAX.US,D,19971229,000000,9.98621,10.1134,9.97238,10.0907,1333051.4151624,0
+BAX.US,D,19971230,000000,10.139,10.3667,10.1025,10.3667,1411495.0792947,0
+BAX.US,D,19971231,000000,10.3884,10.6537,10.3529,10.5197,3316576.2126873,0
+BAX.US,D,19980102,000000,10.5324,10.5324,10.3667,10.4555,2822992.1869987,0
+BAX.US,D,19980105,000000,10.4812,10.6892,10.4408,10.6143,2589043.5556366,0
+BAX.US,D,19980106,000000,10.6537,10.6537,10.5197,10.5709,3116578.0843548,0
+BAX.US,D,19980107,000000,10.5452,10.7286,10.5452,10.627,3211069.5097846,0
+BAX.US,D,19980108,000000,10.6892,10.7552,10.6398,10.6398,2909227.9860011,0
+BAX.US,D,19980109,000000,10.7029,10.7029,10.4278,10.4278,4421642.5202461,0
+BAX.US,D,19980112,000000,10.2159,10.273,10.1134,10.1508,6090020.4422549,0
+BAX.US,D,19980113,000000,10.1637,10.2435,10.1134,10.1508,7027654.7350669,0
+BAX.US,D,19980114,000000,10.1508,10.4408,10.139,10.4033,4353301.349338,0
+BAX.US,D,19980115,000000,10.4278,10.5057,10.4278,10.4683,2391786.8226645,0
+BAX.US,D,19980116,000000,10.5197,10.848,10.5197,10.848,3577595.9964576,0
+BAX.US,D,19980120,000000,10.8331,11.1092,10.6398,10.7158,7155184.8934823,0
+BAX.US,D,19980121,000000,10.6143,10.7286,10.492,10.5197,4691375.3367731,0
+BAX.US,D,19980122,000000,10.4278,10.5197,10.4033,10.4555,3611076.9227016,0
+BAX.US,D,19980123,000000,10.5057,10.6143,10.4555,10.4683,2432156.2273723,0
+BAX.US,D,19980126,000000,10.4683,10.7158,10.4683,10.6802,2427568.97942,0
+BAX.US,D,19980127,000000,10.5846,10.7286,10.5591,10.6537,4528522.4563408,0
+BAX.US,D,19980128,000000,10.6537,10.9258,10.5846,10.8331,6621684.8125963,0
+BAX.US,D,19980129,000000,10.9514,11.3369,10.9258,11.0964,7572162.9939927,0
+BAX.US,D,19980130,000000,11.4198,11.759,11.3508,11.615,6936375.2959879,0
+BAX.US,D,19980202,000000,11.7856,12.0439,11.7856,12.0182,5128078.7048989,0
+BAX.US,D,19980203,000000,12.0182,12.0439,11.9423,11.9552,2506010.6151428,0
+BAX.US,D,19980204,000000,11.9552,11.9552,11.6919,11.7461,2655552.0586142,0
+BAX.US,D,19980205,000000,11.759,11.8378,11.615,11.6652,1595442.4037154,0
+BAX.US,D,19980206,000000,11.7176,11.824,11.6022,11.7324,1245895.7324783,0
+BAX.US,D,19980209,000000,11.759,11.7994,11.5361,11.5756,1535350.7740065,0
+BAX.US,D,19980210,000000,11.6515,11.8378,11.5519,11.7994,1834437.7177683,0
+BAX.US,D,19980211,000000,11.8792,11.966,11.7176,11.8911,1354149.9159697,0
+BAX.US,D,19980212,000000,11.8911,11.8911,11.5893,11.7037,2782622.7822911,0
+BAX.US,D,19980213,000000,11.6792,11.7461,11.5233,11.6792,2163797.658242,0
+BAX.US,D,19980217,000000,11.8378,11.8378,11.5756,11.7176,3863380.6311012,0
+BAX.US,D,19980218,000000,11.6792,11.8664,11.6288,11.8517,3164277.1465799,0
+BAX.US,D,19980219,000000,11.824,12.0055,11.7037,11.7176,2777113.6222476,0
+BAX.US,D,19980220,000000,11.7994,11.7994,11.3655,11.6022,2813810.5916611,0
+BAX.US,D,19980223,000000,11.6288,11.7856,11.5233,11.7708,1826179.0487266,0
+BAX.US,D,19980224,000000,11.7994,11.7994,11.5361,11.6288,1666091.904568,0
+BAX.US,D,19980225,000000,11.6288,11.9296,11.5893,11.7324,2285825.7560469,0
+BAX.US,D,19980226,000000,11.7176,11.7994,11.6022,11.6652,1320663.9187023,0
+BAX.US,D,19980227,000000,11.615,11.824,11.5637,11.8103,1614250.8302631,0
+BAX.US,D,19980302,000000,11.7856,11.8911,11.6792,11.8378,3012901.0067685,0
+BAX.US,D,19980303,000000,11.8792,11.966,11.759,11.8378,2542711.6413752,0
+BAX.US,D,19980304,000000,11.8378,11.8378,11.5519,11.6416,1464251.9804626,0
+BAX.US,D,19980305,000000,11.5233,11.5893,11.3369,11.405,2731710.7195104,0
+BAX.US,D,19980306,000000,11.472,11.6022,11.472,11.5519,2779410.7959402,0
+BAX.US,D,19980309,000000,11.4967,11.8664,11.4967,11.7324,3004182.9029883,0
+BAX.US,D,19980310,000000,11.7324,11.8911,11.7324,11.7994,3579426.6359788,0
+BAX.US,D,19980311,000000,11.7037,12.1278,11.5893,12.1278,4836332.5749065,0
+BAX.US,D,19980312,000000,12.1129,12.2796,11.9552,12.0312,3214742.9592834,0
+BAX.US,D,19980313,000000,12.0716,12.1523,11.7324,11.8911,2665191.0602809,0
+BAX.US,D,19980316,000000,11.9176,12.0055,11.8792,11.9423,2918862.9308489,0
+BAX.US,D,19980317,000000,11.9423,12.0981,11.9176,12.0981,2866564.4502149,0
+BAX.US,D,19980318,000000,12.1278,12.4245,12.1278,12.3712,5900572.0714284,0
+BAX.US,D,19980319,000000,12.5043,12.5192,12.3328,12.3979,3097772.7004213,0
+BAX.US,D,19980320,000000,12.4916,12.8278,12.4679,12.814,5787266.1342226,0
+BAX.US,D,19980323,000000,12.9845,12.9845,12.6049,12.6701,5042746.5623028,0
+BAX.US,D,19980324,000000,12.9057,13.023,12.7884,12.8673,3317499.1389832,0
+BAX.US,D,19980325,000000,12.9303,12.9579,12.6286,12.747,3102351.8347358,0
+BAX.US,D,19980326,000000,12.4916,12.4916,12.2174,12.2431,4204667.6190917,0
+BAX.US,D,19980327,000000,12.3062,12.3328,12.0716,12.0981,3028492.3759417,0
+BAX.US,D,19980330,000000,12.1406,12.1406,11.7994,11.8378,2396833.5053554,0
+BAX.US,D,19980331,000000,11.759,11.759,11.3143,11.4967,7764372.0300693,0
+BAX.US,D,19980401,000000,11.4967,11.5756,11.3508,11.4838,4638157.986662,0
+BAX.US,D,19980402,000000,11.4967,11.5233,11.3369,11.4464,6179933.7475749,0
+BAX.US,D,19980403,000000,11.5104,11.966,11.4464,11.8911,6817105.8350237,0
+BAX.US,D,19980406,000000,11.8378,11.8664,11.5756,11.6022,3057396.1962806,0
+BAX.US,D,19980407,000000,11.5756,11.7176,11.5361,11.6652,2561052.5195466,0
+BAX.US,D,19980408,000000,11.8378,11.966,11.6288,11.6919,3725759.1357135,0
+BAX.US,D,19980409,000000,11.8378,11.9296,11.6022,11.6515,2722527.0957633,0
+BAX.US,D,19980413,000000,11.6515,11.6515,11.3912,11.4464,5132662.910237,0
+BAX.US,D,19980414,000000,11.4198,11.4198,11.0283,11.2256,9979550.313673,0
+BAX.US,D,19980415,000000,11.1881,11.1881,10.9514,11.0549,12519041.855059,0
+BAX.US,D,19980416,000000,11.1092,11.123,10.9919,11.0283,4790005.7316686,0
+BAX.US,D,19980417,000000,11.0826,11.199,10.848,11.1881,7160694.0535258,0
+BAX.US,D,19980420,000000,11.2127,11.3508,11.0826,11.1614,4932200.2761423,0
+BAX.US,D,19980421,000000,11.2393,11.2769,11.0549,11.1763,3926220.7556034,0
+BAX.US,D,19980422,000000,11.1763,11.199,11.0549,11.0549,4350087.3345777,0
+BAX.US,D,19980423,000000,11.1092,11.2393,11.0826,11.1368,6766644.079139,0
+BAX.US,D,19980424,000000,11.1881,11.4612,11.1092,11.3655,9866243.3622625,0
+BAX.US,D,19980427,000000,11.3508,11.3508,10.979,11.0283,4497791.0390951,0
+BAX.US,D,19980428,000000,11.1368,11.2876,11.0698,11.1763,6593249.5548385,0
+BAX.US,D,19980429,000000,11.199,11.199,11.0037,11.0037,3650071.0658078,0
+BAX.US,D,19980430,000000,11.3143,11.6792,11.3143,11.5637,6336820.0616345,0
+BAX.US,D,19980501,000000,11.6022,11.6515,11.4967,11.6022,3947780.7195587,0
+BAX.US,D,19980504,000000,11.759,11.7708,11.3369,11.3774,2663357.3781456,0
+BAX.US,D,19980505,000000,11.3774,11.3774,11.261,11.3262,1776179.7701947,0
+BAX.US,D,19980506,000000,11.4198,11.4198,11.1881,11.1881,2802348.0499063,0
+BAX.US,D,19980507,000000,11.199,11.3912,11.0549,11.3508,3090889.292981,0
+BAX.US,D,19980508,000000,11.3369,11.6022,11.3262,11.4838,3390888.0067869,0
+BAX.US,D,19980511,000000,11.5361,11.615,11.4967,11.5637,1709666.1961935,0
+BAX.US,D,19980512,000000,11.5756,11.7176,11.5519,11.5519,3291810.3476095,0
+BAX.US,D,19980513,000000,11.5104,11.6515,11.5104,11.615,2950058.8538567,0
+BAX.US,D,19980514,000000,11.5893,11.8378,11.5756,11.6288,2650506.390128,0
+BAX.US,D,19980515,000000,11.6416,11.7994,11.3262,11.4612,2724365.8489222,0
+BAX.US,D,19980518,000000,11.472,11.759,11.4317,11.6652,2461055.9908922,0
+BAX.US,D,19980519,000000,11.6792,11.9176,11.615,11.7994,2712432.7161769,0
+BAX.US,D,19980520,000000,11.8792,12.0844,11.7856,12.0844,2483531.7817104,0
+BAX.US,D,19980521,000000,12.0439,12.4245,12.0439,12.0981,8011162.5216065,0
+BAX.US,D,19980522,000000,12.18,12.18,11.9798,12.0439,1994070.4982119,0
+BAX.US,D,19980526,000000,12.0716,12.0716,11.6919,11.6919,1569293.1633984,0
+BAX.US,D,19980527,000000,11.6919,11.8378,11.4967,11.7856,2469769.0236488,0
+BAX.US,D,19980528,000000,11.8664,11.9423,11.7856,11.8517,1812426.4327123,0
+BAX.US,D,19980529,000000,11.9423,11.9936,11.8378,11.9296,2570694.5638275,0
+BAX.US,D,19980601,000000,11.9049,12.0055,11.759,11.8378,2581699.6992531,0
+BAX.US,D,19980602,000000,11.6022,11.759,11.2769,11.4464,13385115.891179,0
+BAX.US,D,19980603,000000,11.3143,11.472,11.3143,11.3262,3246389.1891873,0
+BAX.US,D,19980604,000000,11.2769,11.3655,11.0698,11.2256,6088188.7885291,0
+BAX.US,D,19980605,000000,11.261,11.5233,11.2127,11.5233,8395113.0453834,0
+BAX.US,D,19980608,000000,11.6022,11.6022,11.4464,11.472,2767481.7200138,0
+BAX.US,D,19980609,000000,11.4967,11.5104,11.3655,11.4317,4816607.3072911,0
+BAX.US,D,19980610,000000,11.4198,11.5519,11.4198,11.4838,6593706.9611676,0
+BAX.US,D,19980611,000000,11.4464,11.6022,11.3262,11.3655,3340893.7992786,0
+BAX.US,D,19980612,000000,11.3369,11.3655,11.1614,11.2522,5696897.4509829,0
+BAX.US,D,19980615,000000,11.0826,11.2127,10.848,10.848,6387277.7607003,0
+BAX.US,D,19980616,000000,11.0549,11.0549,10.8213,10.9001,5907907.8141741,0
+BAX.US,D,19980617,000000,10.9514,11.123,10.9258,11.0964,3377134.3765677,0
+BAX.US,D,19980618,000000,11.0698,11.1368,10.979,11.0175,2461055.9908922,0
+BAX.US,D,19980619,000000,11.0698,11.0698,10.8736,10.9653,3756491.567164,0
+BAX.US,D,19980622,000000,10.9386,11.0037,10.848,10.8874,2414728.1334496,0
+BAX.US,D,19980623,000000,10.9653,11.0037,10.848,10.9653,3759250.2040046,0
+BAX.US,D,19980624,000000,10.912,11.0698,10.7414,11.0549,5701026.2784014,0
+BAX.US,D,19980625,000000,11.0826,11.2876,10.9258,11.0549,6629489.117923,0
+BAX.US,D,19980626,000000,11.123,11.2256,11.123,11.1614,3054188.2667485,0
+BAX.US,D,19980629,000000,11.266,11.3912,11.2256,11.2522,4980839.5061437,0
+BAX.US,D,19980630,000000,11.3005,11.3655,11.1614,11.2256,4832661.1538171,0
+BAX.US,D,19980701,000000,11.266,11.3655,11.2522,11.3143,2522985.3595552,0
+BAX.US,D,19980702,000000,11.3143,11.3655,11.266,11.3369,2065632.7833134,0
+BAX.US,D,19980706,000000,11.3655,11.4317,11.3143,11.3774,2650967.8532761,0
+BAX.US,D,19980707,000000,11.4198,11.4967,11.266,11.2876,3950986.6206813,0
+BAX.US,D,19980708,000000,11.2876,11.3912,11.0175,11.3774,3728054.2809968,0
+BAX.US,D,19980709,000000,11.4464,11.6792,11.4198,11.5519,4723481.0014155,0
+BAX.US,D,19980710,000000,11.5519,11.6475,11.3369,11.3912,4413847.3427619,0
+BAX.US,D,19980713,000000,11.3912,11.3912,11.199,11.2256,3620706.7965258,0
+BAX.US,D,19980714,000000,11.2393,11.5756,11.2256,11.4612,3551454.8697784,0
+BAX.US,D,19980715,000000,11.4967,11.615,11.472,11.5361,2480322.8379736,0
+BAX.US,D,19980716,000000,11.5361,11.7324,11.5104,11.7324,2586287.9614102,0
+BAX.US,D,19980717,000000,11.7324,11.8664,11.6652,11.8103,2529405.275438,0
+BAX.US,D,19980720,000000,11.8664,11.8792,11.615,11.6515,1830306.8619404,0
+BAX.US,D,19980721,000000,11.6919,11.6919,11.4464,11.4967,1700030.237141,0
+BAX.US,D,19980722,000000,11.5361,11.6515,11.472,11.6022,2270223.2306218,0
+BAX.US,D,19980723,000000,11.8103,12.4541,11.7856,11.824,13127772.599522,0
+BAX.US,D,19980724,000000,12.2312,12.3585,12.1278,12.2579,8617139.7002522,0
+BAX.US,D,19980727,000000,12.2686,12.7755,12.18,12.2057,8314374.2359679,0
+BAX.US,D,19980728,000000,12.1917,12.2057,11.9552,12.0439,6715261.4253679,0
+BAX.US,D,19980729,000000,12.2796,12.5043,12.1278,12.4797,7113434.1419448,0
+BAX.US,D,19980730,000000,12.5043,12.5458,12.3841,12.4916,4675779.910781,0
+BAX.US,D,19980731,000000,12.5043,12.6957,12.3328,12.4679,3920718.694993,0
+BAX.US,D,19980803,000000,12.5192,12.5192,12.3328,12.4245,5120278.4563911,0
+BAX.US,D,19980804,000000,12.4117,12.4797,11.9552,12.1129,3926680.190342,0
+BAX.US,D,19980805,000000,12.0716,12.4117,12.0312,12.2312,6089105.6295967,0
+BAX.US,D,19980806,000000,12.0981,12.18,11.8911,11.9423,5407442.4094548,0
+BAX.US,D,19980807,000000,11.9423,12.1278,11.824,12.0716,3572081.7653905,0
+BAX.US,D,19980810,000000,11.966,12.2579,11.8664,11.9798,4201455.6327409,0
+BAX.US,D,19980811,000000,11.7324,12.0981,11.5233,12.0716,3601442.9920584,0
+BAX.US,D,19980812,000000,12.18,12.2057,11.9936,12.2057,4792747.127029,0
+BAX.US,D,19980813,000000,12.2057,12.3585,12.0981,12.1129,2576652.0023577,0
+BAX.US,D,19980814,000000,12.1406,12.1917,11.8103,11.8911,2845009.5572831,0
+BAX.US,D,19980817,000000,11.8911,11.9423,11.759,11.8664,2422058.8051717,0
+BAX.US,D,19980818,000000,11.8664,11.9552,11.7324,11.9296,3341811.6545509,0
+BAX.US,D,19980819,000000,11.9296,12.3062,11.7461,12.2312,4533570.1532363,0
+BAX.US,D,19980820,000000,12.2431,12.7213,12.2312,12.7085,8320804.2938979,0
+BAX.US,D,19980821,000000,12.6957,12.6957,11.9798,12.3062,7207475.2604785,0
+BAX.US,D,19980824,000000,12.2796,12.5567,12.2579,12.3062,2847758.0520766,0
+BAX.US,D,19980825,000000,12.3328,12.6158,12.3328,12.5567,2534449.9297194,0
+BAX.US,D,19980826,000000,12.532,12.8001,12.4245,12.7085,3944111.3268788,0
+BAX.US,D,19980827,000000,12.5705,12.5822,12.2057,12.2174,3069326.2864116,0
+BAX.US,D,19980828,000000,12.2579,12.2796,11.472,11.7461,3085381.1471422,0
+BAX.US,D,19980831,000000,11.7176,11.7324,11.0826,11.0826,4606048.2652006,0
+BAX.US,D,19980901,000000,11.123,11.8103,10.9258,11.6515,7101973.6285995,0
+BAX.US,D,19980902,000000,11.6022,11.8911,11.472,11.8103,5388173.5339638,0
+BAX.US,D,19980903,000000,11.7037,11.9423,11.5519,11.7708,5693231.1009172,0
+BAX.US,D,19980904,000000,11.8103,12.0981,11.759,11.8911,5719375.2702106,0
+BAX.US,D,19980908,000000,12.0981,12.3328,12.0312,12.3062,4867979.819015,0
+BAX.US,D,19980909,000000,12.3062,12.5952,12.2796,12.3062,6004244.0779911,0
+BAX.US,D,19980910,000000,12.18,12.2796,12.0981,12.1917,3823016.297417,0
+BAX.US,D,19980911,000000,12.1917,12.4117,12.0981,12.4117,2947762.6943688,0
+BAX.US,D,19980914,000000,12.3585,12.9708,12.3585,12.881,5068443.4673144,0
+BAX.US,D,19980915,000000,12.6701,12.7755,12.5705,12.6848,3325293.3022628,0
+BAX.US,D,19980916,000000,12.4797,12.7341,12.3062,12.7085,6960683.7547366,0
+BAX.US,D,19980917,000000,12.3841,12.4117,12.0182,12.0981,5345515.0692012,0
+BAX.US,D,19980918,000000,11.9423,12.0439,11.8911,12.0312,4832204.7616927,0
+BAX.US,D,19980921,000000,11.8517,12.0844,11.8103,12.0844,3136752.6446615,0
+BAX.US,D,19980922,000000,12.0981,12.3841,12.0981,12.2431,1422046.8652101,0
+BAX.US,D,19980923,000000,12.2431,12.4679,12.0844,12.3979,2600511.168415,0
+BAX.US,D,19980924,000000,12.3456,12.6701,12.3456,12.5705,4140908.6251124,0
+BAX.US,D,19980925,000000,12.5192,12.532,12.3979,12.4797,3973009.0619893,0
+BAX.US,D,19980928,000000,12.4394,12.5952,12.4117,12.5705,3345933.3825363,0
+BAX.US,D,19980929,000000,12.5952,13.2469,12.4679,13.1926,5756530.660158,0
+BAX.US,D,19980930,000000,12.7755,13.0102,12.2057,12.4541,6581779.9136507,0
+BAX.US,D,19981001,000000,12.3585,12.4797,11.759,11.9798,7532710.4303527,0
+BAX.US,D,19981002,000000,12.0567,12.1406,11.9176,12.0439,3217953.9314296,0
+BAX.US,D,19981005,000000,12.0439,12.2933,11.9423,12.2431,2870235.8713042,0
+BAX.US,D,19981006,000000,12.2174,12.3328,12.1129,12.1917,3167485.0761119,0
+BAX.US,D,19981007,000000,12.2057,12.3712,11.966,12.0981,3187214.4005461,0
+BAX.US,D,19981008,000000,11.9176,12.3062,11.8103,12.2933,6494159.7252044,0
+BAX.US,D,19981009,000000,12.2579,12.3979,12.0439,12.18,2829409.0602674,0
+BAX.US,D,19981012,000000,12.1523,12.5458,12.1523,12.4117,2730780.6937814,0
+BAX.US,D,19981013,000000,12.4541,12.4797,12.2057,12.3456,2434913.8500082,0
+BAX.US,D,19981014,000000,12.3841,12.532,12.3456,12.4394,2006463.0656957,0
+BAX.US,D,19981015,000000,12.4245,12.8278,12.2933,12.7755,6288651.4226238,0
+BAX.US,D,19981016,000000,13.0348,13.1137,12.6701,12.9195,3293644.0297448,0
+BAX.US,D,19981019,000000,12.9195,13.4007,12.9195,13.2735,4204667.6190917,0
+BAX.US,D,19981020,000000,13.4293,13.7674,13.2735,13.5328,6465264.0185035,0
+BAX.US,D,19981021,000000,13.5585,13.6422,13.4529,13.5328,5142299.8834942,0
+BAX.US,D,19981022,000000,13.5722,13.5722,11.8911,11.8911,23849989.53309,0
+BAX.US,D,19981023,000000,12.3062,12.4679,12.0439,12.2796,14042013.246243,0
+BAX.US,D,19981026,000000,12.0439,12.0844,11.824,11.9936,7181791.5401284,0
+BAX.US,D,19981027,000000,12.1406,12.18,11.9176,12.0312,4362472.8026284,0
+BAX.US,D,19981028,000000,12.0567,12.2057,12.0439,12.1129,5344132.7081668,0
+BAX.US,D,19981029,000000,12.2057,12.4394,12.0981,12.4394,6433145.1691996,0
+BAX.US,D,19981030,000000,12.4916,12.5705,12.3456,12.5043,5222118.8092279,0
+BAX.US,D,19981102,000000,12.5043,12.5192,12.3712,12.4541,6228095.2871527,0
+BAX.US,D,19981103,000000,12.4541,12.4916,12.3712,12.4679,3291342.7992332,0
+BAX.US,D,19981104,000000,12.4679,12.5192,12.3585,12.4541,4610182.1636427,0
+BAX.US,D,19981105,000000,12.3062,12.4916,12.0981,12.2579,4356501.1652322,0
+BAX.US,D,19981106,000000,12.2579,12.4394,12.2579,12.3062,2711981.3950762,0
+BAX.US,D,19981109,000000,12.3328,12.3585,12.0716,12.0844,3860167.6305456,0
+BAX.US,D,19981110,000000,12.0844,12.4117,12.0716,12.2933,3471162.3104402,0
+BAX.US,D,19981111,000000,12.4117,12.5952,12.2686,12.2686,3248685.3486753,0
+BAX.US,D,19981112,000000,12.2312,12.4797,12.2312,12.4117,2121598.6282179,0
+BAX.US,D,19981113,000000,12.4117,12.8396,12.3841,12.7884,8545118.994617,0
+BAX.US,D,19981116,000000,12.8919,13.0891,12.7213,12.7341,2520698.3279097,0
+BAX.US,D,19981117,000000,12.6957,13.1137,12.5822,12.9303,2418394.4835154,0
+BAX.US,D,19981118,000000,12.8278,13.1266,12.7085,13.1137,3484932.1679348,0
+BAX.US,D,19981119,000000,13.0634,13.0753,12.8673,12.9708,2384449.0515094,0
+BAX.US,D,19981120,000000,13.1009,13.3514,13.0497,13.233,3603736.1089322,0
+BAX.US,D,19981123,000000,13.165,13.4657,13.1009,13.4657,6233605.4614009,0
+BAX.US,D,19981124,000000,13.2192,13.5456,13.2192,13.3652,3969797.0756384,0
+BAX.US,D,19981125,000000,13.3908,13.6925,13.3652,13.6274,2827115.9433936,0
+BAX.US,D,19981127,000000,13.5585,13.5849,13.4007,13.4657,783502.55877409,0
+BAX.US,D,19981130,000000,13.4007,13.4391,13.1926,13.2596,3710164.7239261,0
+BAX.US,D,19981201,000000,13.1769,13.7674,13.1769,13.7674,3428049.4819627,0
+BAX.US,D,19981202,000000,13.5585,13.6788,13.4007,13.6788,3206944.739185,0
+BAX.US,D,19981203,000000,13.5585,13.5999,12.9708,13.0348,2470686.8789211,0
+BAX.US,D,19981204,000000,13.0348,13.3238,12.9057,13.2469,3356948.6600092,0
+BAX.US,D,19981207,000000,13.1926,13.2064,12.9579,13.1009,3081706.6834387,0
+BAX.US,D,19981208,000000,13.023,13.377,12.9303,13.0891,2516561.3868535,0
+BAX.US,D,19981209,000000,13.023,13.233,12.9845,13.165,2413805.2071537,0
+BAX.US,D,19981210,000000,13.1137,13.1769,13.0102,13.1541,2988131.0848718,0
+BAX.US,D,19981211,000000,13.1137,13.1769,13.0497,13.1541,2165177.9908671,0
+BAX.US,D,19981214,000000,13.1009,13.1769,12.9579,13.0497,4363381.5300584,0
+BAX.US,D,19981215,000000,12.9964,13.1541,12.9303,13.1137,3347308.6441378,0
+BAX.US,D,19981216,000000,13.0348,13.0348,12.8673,12.9579,3725759.1357135,0
+BAX.US,D,19981217,000000,12.9303,13.1137,12.8514,13.1009,2667485.1913594,0
+BAX.US,D,19981218,000000,13.0497,13.377,13.0497,13.2735,4562931.3799042,0
+BAX.US,D,19981221,000000,13.1403,13.377,13.0753,13.2596,2881711.5977203,0
+BAX.US,D,19981222,000000,13.165,13.3238,13.0348,13.2192,2594084.1530991,0
+BAX.US,D,19981223,000000,13.3109,13.4154,13.2192,13.4007,2936753.5021242,0
+BAX.US,D,19981224,000000,13.4007,13.4391,13.3109,13.3385,1078005.2971977,0
+BAX.US,D,19981228,000000,13.3514,13.4293,13.3001,13.3514,4409717.5011387,0
+BAX.US,D,19981229,000000,13.3109,13.3514,13.2469,13.3385,2126650.3819323,0
+BAX.US,D,19981230,000000,13.3385,13.3385,13.2192,13.2873,1634432.4900027,0
+BAX.US,D,19981231,000000,13.2873,13.4154,13.2469,13.4154,2406008.0012599,0
+BAX.US,D,19990104,000000,13.4007,13.4786,13.0348,13.1769,3947323.3132297,0
+BAX.US,D,19990105,000000,13.2064,13.3385,13.1009,13.1541,3690433.3710825,0
+BAX.US,D,19990106,000000,13.3514,13.9666,13.3514,13.938,5846441.9370686,0
+BAX.US,D,19990107,000000,13.8858,13.9814,13.518,13.6788,4627148.7944174,0
+BAX.US,D,19990108,000000,13.73,13.9529,13.6531,13.6648,1860129.5517562,0
+BAX.US,D,19990111,000000,13.5585,13.7172,13.5585,13.6274,2784914.8849601,0
+BAX.US,D,19990112,000000,13.6126,13.73,13.5849,13.6274,2021593.9859258,0
+BAX.US,D,19990113,000000,13.3514,13.5849,13.3238,13.4391,4066593.7883987,0
+BAX.US,D,19990114,000000,13.3908,13.4007,12.9964,13.1541,5485884.0451776,0
+BAX.US,D,19990115,000000,13.1926,13.3908,13.1541,13.377,4032650.3848021,0
+BAX.US,D,19990119,000000,13.3238,13.4293,13.1137,13.165,3464745.4371715,0
+BAX.US,D,19990120,000000,13.1403,13.3238,13.1137,13.165,3237214.6932827,0
+BAX.US,D,19990121,000000,13.1926,13.3238,13.0891,13.1926,4752386.8501637,0
+BAX.US,D,19990122,000000,13.1403,13.165,12.9303,13.0497,7834556.0109552,0
+BAX.US,D,19990125,000000,13.0634,13.5585,12.881,13.4657,5429916.1718635,0
+BAX.US,D,19990126,000000,13.5062,13.6531,13.4007,13.518,3646861.1078664,0
+BAX.US,D,19990127,000000,13.5585,14.0495,13.5585,13.9125,3790896.4339085,0
+BAX.US,D,19990128,000000,13.9125,14.6814,13.8858,14.5612,5315241.0582846,0
+BAX.US,D,19990129,000000,14.6538,14.8363,14.5898,14.7988,4690912.8594204,0
+BAX.US,D,19990201,000000,14.7722,14.8629,14.6134,14.8126,5122120.252164,0
+BAX.US,D,19990202,000000,14.786,14.8363,14.497,14.5326,4916143.3870022,0
+BAX.US,D,19990203,000000,14.5198,14.7988,14.5198,14.7722,7024909.2828876,0
+BAX.US,D,19990204,000000,14.6677,14.6814,14.3679,14.4448,3892276.3378021,0
+BAX.US,D,19990205,000000,14.4054,14.7988,14.3274,14.5473,3717501.4808765,0
+BAX.US,D,19990208,000000,14.3926,14.5612,14.3926,14.4714,9741469.8122783,0
+BAX.US,D,19990209,000000,14.4192,14.4448,14.1312,14.1312,3173912.0914278,0
+BAX.US,D,19990210,000000,14.1312,14.2476,13.9903,14.1539,2268395.6337148,0
+BAX.US,D,19990211,000000,13.9814,14.3009,13.9814,14.1312,1888113.4884133,0
+BAX.US,D,19990212,000000,14.0908,14.1836,13.9666,14.1174,2734002.8221795,0
+BAX.US,D,19990216,000000,14.0908,14.3679,14.077,14.3009,2249129.8008381,0
+BAX.US,D,19990217,000000,14.2476,14.3009,13.8858,13.9125,2518391.0121698,0
+BAX.US,D,19990218,000000,13.9529,14.077,13.872,13.938,3519325.8784274,0
+BAX.US,D,19990219,000000,13.8858,14.0633,13.7674,14.0405,2660148.434409,0
+BAX.US,D,19990222,000000,13.9903,14.4852,13.9903,14.4852,2488123.0864815,0
+BAX.US,D,19990223,000000,14.432,14.5198,14.0495,14.3009,3028959.924318,0
+BAX.US,D,19990224,000000,14.7081,14.7081,14.5198,14.6134,3663370.332312,0
+BAX.US,D,19990225,000000,14.5612,14.5612,14.2752,14.497,3414741.0876159,0
+BAX.US,D,19990226,000000,14.497,14.6814,14.3926,14.6814,3089055.6108458,0
+BAX.US,D,19990301,000000,14.5749,14.7347,14.2752,14.5996,3202351.4060045,0
+BAX.US,D,19990302,000000,14.7081,14.7081,14.291,14.3274,3024826.025876,0
+BAX.US,D,19990303,000000,14.3127,14.5612,14.3127,14.497,2011507.7199771,0
+BAX.US,D,19990304,000000,14.5198,14.8126,14.4054,14.8126,2809682.7784473,0
+BAX.US,D,19990305,000000,15.1252,15.4357,15.0985,15.28,3993191.7359337,0
+BAX.US,D,19990308,000000,15.28,15.28,14.9802,15.2278,3465665.3208533,0
+BAX.US,D,19990309,000000,15.1508,15.2533,14.995,14.995,1803706.3005226,0
+BAX.US,D,19990310,000000,14.8748,15.2278,14.8245,15.2278,6986367.4750868,0
+BAX.US,D,19990311,000000,15.2278,15.699,15.1616,15.5491,5029911.8015608,0
+BAX.US,D,19990312,000000,15.6033,15.8489,15.4732,15.7236,5898740.4177026,0
+BAX.US,D,19990315,000000,15.5885,15.8489,15.5373,15.8351,4446420.5557806,0
+BAX.US,D,19990316,000000,15.7503,15.8489,15.3066,15.425,4295492.6944557,0
+BAX.US,D,19990317,000000,15.1252,15.2278,14.3926,14.497,10152024.954292,0
+BAX.US,D,19990318,000000,14.5089,14.8126,14.4192,14.8126,8201994.2676722,0
+BAX.US,D,19990319,000000,14.7584,14.8126,14.3926,14.432,4909732.598962,0
+BAX.US,D,19990322,000000,14.3798,14.3798,13.7931,13.9814,4855594.3509643,0
+BAX.US,D,19990323,000000,13.9814,13.9814,13.5062,13.5722,7824913.9666742,0
+BAX.US,D,19990324,000000,13.6274,14.2615,13.6126,14.1539,4251919.417035,0
+BAX.US,D,19990325,000000,14.1431,14.497,13.938,13.9666,5456528.903738,0
+BAX.US,D,19990326,000000,13.9125,13.9125,13.7043,13.8591,3597778.6704021,0
+BAX.US,D,19990329,000000,13.9242,14.1677,13.872,13.9903,2376191.3966725,0
+BAX.US,D,19990330,000000,13.9814,13.9814,13.7172,13.7537,3781265.5458795,0
+BAX.US,D,19990331,000000,13.7172,13.8858,13.6648,13.7674,4582658.675929,0
+BAX.US,D,19990401,000000,13.8196,13.9814,13.8196,13.8316,2216556.5878194,0
+BAX.US,D,19990405,000000,13.8858,14.1312,13.872,13.9903,2437199.8674489,0
+BAX.US,D,19990406,000000,13.9903,14.1057,13.8196,13.8196,2203254.278701,0
+BAX.US,D,19990407,000000,13.7802,13.872,13.7407,13.7931,3763377.0030136,0
+BAX.US,D,19990408,000000,13.8443,14.0011,13.5849,13.5849,4289072.7785729,0
+BAX.US,D,19990409,000000,13.6274,13.8995,13.6274,13.8316,2492245.8286717,0
+BAX.US,D,19990412,000000,13.7931,13.9814,13.6648,13.7172,2899597.0979721,0
+BAX.US,D,19990413,000000,13.7172,14.0268,13.7172,14.0148,5996897.1789935,0
+BAX.US,D,19990414,000000,14.0633,14.1836,13.8316,13.8443,3874843.1728558,0
+BAX.US,D,19990415,000000,13.7674,13.872,13.0348,13.3001,11283240.502167,0
+BAX.US,D,19990416,000000,13.3238,13.377,12.7755,12.8278,8066206.4544198,0
+BAX.US,D,19990419,000000,12.7755,13.1137,12.5705,12.7213,6099656.4013074,0
+BAX.US,D,19990420,000000,12.6701,12.9057,12.5952,12.7085,4384943.522423,0
+BAX.US,D,19990421,000000,12.6552,12.9964,12.5705,12.7884,3486760.7790464,0
+BAX.US,D,19990422,000000,12.9303,14.2615,12.9057,14.1836,11361686.194709,0
+BAX.US,D,19990423,000000,14.1539,14.3521,14.0011,14.077,4934500.4924492,0
+BAX.US,D,19990426,000000,14.1312,14.2476,14.0011,14.0908,3226209.5578571,0
+BAX.US,D,19990427,000000,14.1312,14.1539,13.9125,13.9529,2390409.5326536,0
+BAX.US,D,19990428,000000,13.9529,14.0405,13.6422,13.6648,2980790.2711025,0
+BAX.US,D,19990429,000000,13.6648,13.6925,13.233,13.3238,2744548.5228665,0
+BAX.US,D,19990430,000000,13.3514,13.377,12.7085,13.1403,3122080.1449653,0
+BAX.US,D,19990503,000000,13.1403,13.2735,13.0753,13.2735,5504236.0796009,0
+BAX.US,D,19990504,000000,13.3238,13.6274,13.2192,13.5456,4181279.0440248,0
+BAX.US,D,19990505,000000,13.5585,13.8196,13.4154,13.5849,4912476.0227318,0
+BAX.US,D,19990506,000000,13.5585,13.9125,13.4529,13.8591,2034441.9313291,0
+BAX.US,D,19990507,000000,13.8591,13.8591,13.5328,13.6925,1819761.1612533,0
+BAX.US,D,19990510,000000,13.6422,13.6648,13.3908,13.4786,2557388.1978903,0
+BAX.US,D,19990511,000000,13.4529,13.7674,13.377,13.7172,1981689.0869802,0
+BAX.US,D,19990512,000000,13.6925,13.8995,13.4154,13.8995,3181712.3399356,0
+BAX.US,D,19990513,000000,13.9242,14.3679,13.7674,14.3127,4478992.7545946,0
+BAX.US,D,19990514,000000,14.1312,14.1953,13.6648,13.6648,2428031.4567726,0
+BAX.US,D,19990517,000000,13.6925,13.6925,13.4293,13.4293,2482616.9690521,0
+BAX.US,D,19990518,000000,13.4786,13.4923,13.2735,13.2873,2667938.5408696,0
+BAX.US,D,19990519,000000,13.3385,13.5062,13.2735,13.3908,1791317.7898577,0
+BAX.US,D,19990520,000000,13.4391,13.6422,13.377,13.4154,2020225.8237573,0
+BAX.US,D,19990521,000000,13.3514,13.4786,13.165,13.2469,3562460.0052041,0
+BAX.US,D,19990524,000000,13.1403,13.1769,12.6848,12.9845,5343677.3302471,0
+BAX.US,D,19990525,000000,12.9303,13.377,12.9303,12.9303,6338193.2948266,0
+BAX.US,D,19990526,000000,13.0102,13.3385,12.9845,13.233,5817997.5514683,0
+BAX.US,D,19990527,000000,13.1769,13.3001,13.1137,13.2469,3148685.7774067,0
+BAX.US,D,19990528,000000,13.2192,13.6648,13.2192,13.4657,4560182.8851108,0
+BAX.US,D,19990601,000000,13.4657,13.6648,13.377,13.6422,3084002.8429267,0
+BAX.US,D,19990602,000000,13.5999,13.8591,13.5999,13.7931,3834017.3760238,0
+BAX.US,D,19990603,000000,13.7931,13.8316,13.518,13.5328,2370231.9297328,0
+BAX.US,D,19990604,000000,13.5062,14.0268,13.5062,13.9814,4534484.9658946,0
+BAX.US,D,19990607,000000,13.9242,14.0633,13.7802,13.9903,2637662.5015435,0
+BAX.US,D,19990608,000000,13.938,14.1677,13.8995,14.1312,4278522.0068622,0
+BAX.US,D,19990609,000000,14.077,14.2348,13.9666,13.9814,1610124.031254,0
+BAX.US,D,19990610,000000,13.9529,14.1539,13.7172,13.7674,4773943.7715049,0
+BAX.US,D,19990611,000000,13.7674,14.0633,13.6422,13.6422,3277585.1121952,0
+BAX.US,D,19990614,000000,13.7931,13.8443,13.4391,13.4786,2870235.8713042,0
+BAX.US,D,19990615,000000,13.4293,13.4391,13.165,13.165,3400982.3863732,0
+BAX.US,D,19990616,000000,13.1403,13.1769,13.023,13.1137,4846423.9118786,0
+BAX.US,D,19990617,000000,13.1266,13.2596,12.9964,13.1403,4420268.2728494,0
+BAX.US,D,19990618,000000,13.1403,13.1926,12.9964,13.1403,4810181.3061799,0
+BAX.US,D,19990621,000000,12.9303,12.9579,12.8514,12.8673,5298723.7202013,0
+BAX.US,D,19990622,000000,12.814,12.8396,12.5705,12.7341,6817563.2413527,0
+BAX.US,D,19990623,000000,12.7341,12.8278,12.6188,12.814,4335865.1417776,0
+BAX.US,D,19990624,000000,12.814,12.8278,12.6079,12.6848,3183086.5873323,0
+BAX.US,D,19990625,000000,12.7213,12.7213,12.5705,12.6611,3559240.9194202,0
+BAX.US,D,19990628,000000,12.6611,12.7341,12.4679,12.5952,2625741.539255,0
+BAX.US,D,19990629,000000,12.532,12.747,12.5043,12.7213,6125812.7410576,0
+BAX.US,D,19990630,000000,12.7213,12.7213,12.532,12.6464,7871251.966164,0
+BAX.US,D,19990701,000000,12.6464,12.6464,12.2579,12.2579,7800607.536335,0
+BAX.US,D,19990702,000000,12.3062,12.3841,12.2431,12.3062,8734115.0301379,0
+BAX.US,D,19990706,000000,12.3841,12.5705,12.2312,12.2431,8484565.9017601,0
+BAX.US,D,19990707,000000,12.2431,12.3456,12.2057,12.2686,6813889.7918539,0
+BAX.US,D,19990708,000000,12.2686,12.4679,12.2579,12.3979,7056086.9502105,0
+BAX.US,D,19990709,000000,12.4394,12.7213,12.3979,12.6957,7641887.54014,0
+BAX.US,D,19990712,000000,13.4293,13.5328,12.9964,13.3908,13635577.803806,0
+BAX.US,D,19990713,000000,13.3652,13.5585,13.233,13.3001,7390049.3517073,0
+BAX.US,D,19990714,000000,13.4007,13.6648,13.3908,13.6126,6570310.2724628,0
+BAX.US,D,19990715,000000,13.6422,14.0495,13.6126,14.0495,6445077.2877401,0
+BAX.US,D,19990716,000000,14.0051,14.3127,13.7931,14.2615,4691827.6720786,0
+BAX.US,D,19990719,000000,14.2348,14.2348,13.7674,13.8995,3372081.6086486,0
+BAX.US,D,19990720,000000,13.9125,13.9125,13.4293,13.6274,4280351.6321785,0
+BAX.US,D,19990721,000000,13.7172,13.9242,13.5849,13.7931,2900055.518506,0
+BAX.US,D,19990722,000000,14.077,14.291,13.7931,14.0268,8163462.6019186,0
+BAX.US,D,19990723,000000,14.0268,14.497,14.0268,14.3679,6002403.2964229,0
+BAX.US,D,19990726,000000,14.2615,14.5473,14.2348,14.3274,2886291.7462396,0
+BAX.US,D,19990727,000000,14.3404,14.4714,14.291,14.291,5252855.2974972,0
+BAX.US,D,19990728,000000,14.3127,14.4596,14.291,14.3404,2293163.5272021,0
+BAX.US,D,19990729,000000,14.291,14.4448,14.2615,14.3274,3828971.7075377,0
+BAX.US,D,19990730,000000,14.4054,14.4192,14.2476,14.3274,2176188.1973163,0
+BAX.US,D,19990802,000000,14.3521,14.5473,14.1953,14.3009,3588143.7255542,0
+BAX.US,D,19990803,000000,14.3127,14.432,14.0405,14.1057,2579861.960299,0
+BAX.US,D,19990804,000000,14.0268,14.1174,13.5849,13.6788,3610613.4311441,0
+BAX.US,D,19990805,000000,13.7674,14.0268,13.7674,13.872,4588161.7507442,0
+BAX.US,D,19990806,000000,13.872,13.8858,13.7407,13.8196,2716112.2509041,0
+BAX.US,D,19990809,000000,13.7674,13.7931,13.5585,13.6531,4394575.4246567,0
+BAX.US,D,19990810,000000,13.5585,13.6126,13.233,13.4391,3654200.907431,0
+BAX.US,D,19990811,000000,13.4293,13.8196,13.4154,13.73,3427126.5556666,0
+BAX.US,D,19990812,000000,13.7172,13.8995,13.6422,13.7931,4297331.4476146,0
+BAX.US,D,19990813,000000,13.8049,14.077,13.7931,14.077,1771136.130118,0
+BAX.US,D,19990816,000000,14.0268,14.219,13.8443,14.0268,4200536.7632638,0
+BAX.US,D,19990817,000000,14.2062,14.2062,14.0148,14.1836,2563352.7358535,0
+BAX.US,D,19990818,000000,14.2348,14.3274,14.1312,14.1836,3107397.5032219,0
+BAX.US,D,19990819,000000,14.1057,14.1539,14.0051,14.077,1910129.8444929,0
+BAX.US,D,19990820,000000,14.1057,14.1836,14.0405,14.1836,3007855.3382824,0
+BAX.US,D,19990823,000000,14.1836,14.4448,14.1836,14.432,2333985.2672153,0
+BAX.US,D,19990824,000000,14.432,14.4448,14.2476,14.3926,1860129.5517562,0
+BAX.US,D,19990825,000000,14.4448,14.786,14.3798,14.7584,5685424.767181,0
+BAX.US,D,19990826,000000,14.7081,14.7081,14.5198,14.5996,3925766.3918885,0
+BAX.US,D,19990827,000000,14.5996,14.5996,14.2615,14.2615,1501866.8051485,0
+BAX.US,D,19990830,000000,14.2062,14.2752,14.0495,14.2062,2184904.2726871,0
+BAX.US,D,19990831,000000,14.2615,14.291,13.9666,13.9932,1998205.4108588,0
+BAX.US,D,19990901,000000,13.9814,14.1677,13.9814,14.1174,2852810.8199957,0
+BAX.US,D,19990902,000000,14.1431,14.1431,13.9242,14.0268,1347734.0569059,0
+BAX.US,D,19990903,000000,14.1836,14.3127,14.1836,14.2348,2837666.7151044,0
+BAX.US,D,19990907,000000,14.2476,14.5089,14.1677,14.219,1670218.703577,0
+BAX.US,D,19990908,000000,14.2476,14.2476,14.0405,14.1539,2359217.6664647,0
+BAX.US,D,19990909,000000,14.1312,14.1539,14.0051,14.1057,2283073.2044346,0
+BAX.US,D,19990910,000000,14.1174,14.1174,13.9242,13.938,1495903.28139,0
+BAX.US,D,19990913,000000,13.9666,14.077,13.8316,13.938,2228024.2005977,0
+BAX.US,D,19990914,000000,13.8858,13.8858,13.4923,13.5456,2490409.1039223,0
+BAX.US,D,19990915,000000,13.5999,13.7407,13.5328,13.5585,2430779.9515661,0
+BAX.US,D,19990916,000000,13.5062,13.5062,13.1266,13.2735,2512889.9657641,0
+BAX.US,D,19990917,000000,13.2192,13.3109,13.1769,13.1769,5416152.3995972,0
+BAX.US,D,19990920,000000,13.1926,13.3238,13.0753,13.1266,4050531.8282349,0
+BAX.US,D,19990921,000000,13.0634,13.0891,12.5567,12.6848,4477609.3793554,0
+BAX.US,D,19990922,000000,12.7213,13.0102,12.7213,12.8278,6718473.4117187,0
+BAX.US,D,19990923,000000,12.8514,12.8514,12.5822,12.6739,3579426.6359788,0
+BAX.US,D,19990924,000000,12.6957,12.6957,12.2796,12.3841,4424399.1286773,0
+BAX.US,D,19990927,000000,12.5952,12.7213,12.3979,12.6188,4414761.1412153,0
+BAX.US,D,19990928,000000,12.5192,12.6188,12.4394,12.5192,4816140.7731195,0
+BAX.US,D,19990929,000000,12.5043,12.5458,12.0055,12.3585,5121196.3116634,0
+BAX.US,D,19990930,000000,12.3585,12.8514,12.3585,12.5705,4059706.3241395,0
+BAX.US,D,19991001,000000,12.5952,12.7755,12.5705,12.747,3223912.3841644,0
+BAX.US,D,19991004,000000,12.8001,12.9303,12.6878,12.7884,2656935.4338534,0
+BAX.US,D,19991005,000000,12.7341,13.0102,12.7213,12.7884,3422081.9013853,0
+BAX.US,D,19991006,000000,12.8396,13.0348,12.8396,12.9579,4754217.4896848,0
+BAX.US,D,19991007,000000,12.9442,13.5062,12.9442,13.4657,3456027.3333913,0
+BAX.US,D,19991008,000000,13.4293,13.6925,13.3652,13.5999,4645494.7436124,0
+BAX.US,D,19991011,000000,13.5722,13.6274,13.4923,13.518,2089489.9209613,0
+BAX.US,D,19991012,000000,13.5062,13.518,13.2735,13.4657,3839990.0276248,0
+BAX.US,D,19991013,000000,13.4154,13.4154,13.0102,13.0102,2565646.866932,0
+BAX.US,D,19991014,000000,12.9057,12.9303,12.4916,12.8514,4445959.0926327,0
+BAX.US,D,19991015,000000,12.8919,12.8919,12.6188,12.6739,2113804.4649384,0
+BAX.US,D,19991018,000000,12.4679,12.5192,12.2686,12.3712,3937235.0188716,0
+BAX.US,D,19991019,000000,12.5192,12.7341,11.8517,12.4679,9191914.8706616,0
+BAX.US,D,19991020,000000,12.4916,12.7755,12.3585,12.747,4653298.0347344,0
+BAX.US,D,19991021,000000,12.6188,13.4154,12.4117,13.2735,6401040.5187619,0
+BAX.US,D,19991022,000000,13.5585,13.7172,13.3238,13.5328,7175829.0305747,0
+BAX.US,D,19991025,000000,13.5328,14.0908,13.4529,13.6648,6737744.3156191,0
+BAX.US,D,19991026,000000,13.7172,13.8591,13.4007,13.4007,5121657.7748114,0
+BAX.US,D,19991027,000000,13.3514,13.6126,13.3238,13.4786,5166153.9785281,0
+BAX.US,D,19991028,000000,13.5062,13.5999,13.4657,13.5456,2439498.0553463,0
+BAX.US,D,19991029,000000,13.5849,13.73,13.5328,13.5585,3010153.5261797,0
+BAX.US,D,19991101,000000,13.6126,13.6925,13.3238,13.3385,3022993.3579454,0
+BAX.US,D,19991102,000000,13.3514,13.4529,13.1137,13.1541,4508801.2455444,0
+BAX.US,D,19991103,000000,13.377,13.4786,13.2192,13.3238,4043200.1423081,0
+BAX.US,D,19991104,000000,13.4529,13.4529,13.2192,13.2596,3116578.0843548,0
+BAX.US,D,19991105,000000,13.518,14.0051,13.4786,13.6274,3974844.772534,0
+BAX.US,D,19991108,000000,13.6422,13.7537,13.4007,13.4529,1892243.3300364,0
+BAX.US,D,19991109,000000,13.5062,13.5062,13.1137,13.2873,3147309.5016005,0
+BAX.US,D,19991110,000000,13.2735,13.3001,13.1541,13.1769,3676675.6840445,0
+BAX.US,D,19991111,000000,13.2192,13.5999,13.2064,13.4657,2456014.379225,0
+BAX.US,D,19991112,000000,13.518,13.7172,13.4786,13.7043,2721619.3825382,0
+BAX.US,D,19991115,000000,13.4786,13.7172,13.4657,13.7172,2823443.5080995,0
+BAX.US,D,19991117,000000,14.1057,14.1836,14.0268,14.1057,3708326.984972,0
+BAX.US,D,19991118,000000,14.3127,14.5198,13.5585,13.9814,6568471.519304,0
+BAX.US,D,19991119,000000,13.9814,14.4448,13.9814,14.3404,5992315.0020648,0
+BAX.US,D,19991122,000000,14.3009,14.4596,14.1836,14.3009,1819761.1612533,0
+BAX.US,D,19991123,000000,14.2062,14.2348,13.7172,13.7407,2317470.9717461,0
+BAX.US,D,19991124,000000,13.7407,14.1174,13.7172,14.077,4065674.9189216,0
+BAX.US,D,19991126,000000,14.077,14.1677,14.0405,14.1057,1185338.5828027,0
+BAX.US,D,19991129,000000,14.1057,14.1836,14.0268,14.1677,3306488.932534,0
+BAX.US,D,19991130,000000,14.1312,14.3404,14.0633,14.0908,4660639.8627085,0
+BAX.US,D,19991201,000000,14.1312,14.291,14.1312,14.2062,6184526.0665508,0
+BAX.US,D,19991202,000000,14.1677,14.1836,13.9529,14.1174,2145914.1863997,0
+BAX.US,D,19991203,000000,14.1174,14.2752,14.0188,14.0633,3399607.1247718,0
+BAX.US,D,19991206,000000,14.1174,14.1174,13.7172,13.7537,3033543.1154514,0
+BAX.US,D,19991207,000000,13.7407,13.7537,13.2469,13.4154,4200088.4847772,0
+BAX.US,D,19991208,000000,13.3001,13.3385,12.8673,13.0634,6595081.2085643,0
+BAX.US,D,19991209,000000,13.0891,13.1009,12.9579,13.0102,2657393.8543872,0
+BAX.US,D,19991210,000000,13.0348,13.0891,12.9303,12.9303,3231711.6184676,0
+BAX.US,D,19991213,000000,13.0348,13.0634,12.8278,12.9442,2631696.9493757,0
+BAX.US,D,19991214,000000,12.7341,13.1403,12.7341,13.0891,3145930.1831802,0
+BAX.US,D,19991215,000000,13.1137,13.1403,12.9057,12.9303,4514765.7835076,0
+BAX.US,D,19991216,000000,12.9057,12.9303,12.3062,12.5822,6423058.903251,0
+BAX.US,D,19991217,000000,12.5822,12.6464,12.4394,12.6079,6868932.7104625,0
+BAX.US,D,19991220,000000,12.5043,12.6995,12.3585,12.5458,6468471.9480354,0
+BAX.US,D,19991221,000000,12.4541,12.5458,12.2174,12.4541,6465264.0185035,0
+BAX.US,D,19991222,000000,12.5705,12.8278,12.5705,12.7134,3589977.4076895,0
+BAX.US,D,19991223,000000,12.7134,13.1009,12.6995,13.0634,5147347.5803898,0
+BAX.US,D,19991227,000000,12.9303,12.9579,12.4117,12.7755,7250595.1883891,0
+BAX.US,D,19991228,000000,12.6464,12.7884,12.5192,12.6316,3252811.1334796,0
+BAX.US,D,19991229,000000,12.5952,12.9845,12.5952,12.814,3016114.0073241,0
+BAX.US,D,19991230,000000,12.8396,13.1926,12.8278,13.1266,3533558.2132747,0
+BAX.US,D,19991231,000000,13.0348,13.1137,12.9442,13.1009,1072499.1797684,0
+BAX.US,D,20000103,000000,12.8396,12.9579,12.5822,12.8001,4831743.2985447,0
+BAX.US,D,20000104,000000,12.5952,12.7213,12.4679,12.5192,2168388.9630132,0
+BAX.US,D,20000105,000000,12.5192,13.2192,12.4117,13.0634,5233123.9446536,0
+BAX.US,D,20000106,000000,12.9057,13.4529,12.9057,13.3385,4174392.5939704,0
+BAX.US,D,20000107,000000,13.4293,14.1174,13.377,14.0908,5568915.9714667,0
+BAX.US,D,20000110,000000,14.1312,14.1312,13.5062,13.5585,2387663.0662697,0
+BAX.US,D,20000111,000000,13.4007,13.6925,13.3109,13.5585,3038125.2923802,0
+BAX.US,D,20000112,000000,13.5999,13.6422,13.4007,13.4007,2320229.6085868,0
+BAX.US,D,20000113,000000,13.5062,13.9529,13.4529,13.7172,3418407.4376817,0
+BAX.US,D,20000114,000000,13.5585,13.6648,12.9964,13.3001,5270743.8403632,0
+BAX.US,D,20000118,000000,13.2469,13.3514,13.0348,13.1266,2966572.1351212,0
+BAX.US,D,20000119,000000,13.1266,13.2192,12.9964,13.1009,3244099.1149277,0
+BAX.US,D,20000120,000000,13.0497,13.1137,12.6188,12.7213,6640955.7164967,0
+BAX.US,D,20000121,000000,12.7213,12.7213,12.5952,12.6739,7461152.2020702,0
+BAX.US,D,20000124,000000,12.6739,12.7134,12.2796,12.3712,4252843.3575357,0
+BAX.US,D,20000125,000000,12.3328,12.3456,11.7324,12.0981,8915307.7745369,0
+BAX.US,D,20000126,000000,12.0439,12.2796,11.6792,12.0981,12272710.798261,0
+BAX.US,D,20000127,000000,12.4117,13.3514,12.3062,13.1541,13997970.392037,0
+BAX.US,D,20000128,000000,13.1541,13.8591,12.9303,13.0753,9455227.7713057,0
+BAX.US,D,20000131,000000,13.3514,13.4293,13.1266,13.3238,9893769.8925904,0
+BAX.US,D,20000201,000000,13.3238,13.3238,13.0634,13.165,3697317.7927275,0
+BAX.US,D,20000202,000000,13.1137,13.2735,12.9579,13.2192,5843231.9791271,0
+BAX.US,D,20000203,000000,13.2469,13.3001,13.1009,13.2469,4468430.8266319,0
+BAX.US,D,20000204,000000,13.1926,13.3238,13.1926,13.2469,5840018.9785715,0
+BAX.US,D,20000207,000000,13.1926,13.2735,13.0348,13.1541,4006957.5366095,0
+BAX.US,D,20000208,000000,13.1009,13.3109,13.023,13.1266,3413820.1897295,0
+BAX.US,D,20000209,000000,12.9303,13.1403,12.5458,13.1137,5669379.0342928,0
+BAX.US,D,20000210,000000,13.1137,13.1137,12.4394,12.6316,3884933.4956234,0
+BAX.US,D,20000211,000000,12.5952,12.6079,12.3062,12.3585,3293178.5097779,0
+BAX.US,D,20000214,000000,12.4394,12.6316,12.3062,12.4679,3370704.3186377,0
+BAX.US,D,20000215,000000,12.3585,12.4679,12.1523,12.3328,6912057.7093968,0
+BAX.US,D,20000216,000000,12.3062,12.3328,11.9936,12.0716,5162021.0942908,0
+BAX.US,D,20000217,000000,12.0716,12.0981,11.9049,12.0312,5082206.2253759,0
+BAX.US,D,20000218,000000,11.9798,11.9798,11.5893,11.6515,5311565.5803763,0
+BAX.US,D,20000222,000000,11.6022,12.1278,11.5104,11.8911,6773061.9666124,0
+BAX.US,D,20000223,000000,11.8664,11.9936,11.6515,11.824,4099623.3935417,0
+BAX.US,D,20000224,000000,11.824,11.824,11.266,11.4967,5486797.843631,0
+BAX.US,D,20000225,000000,11.6022,12.0312,11.2127,11.3045,6171222.7432277,0
+BAX.US,D,20000228,000000,11.405,11.7176,11.3182,11.4464,3755123.4049955,0
+BAX.US,D,20000229,000000,11.5519,11.759,11.3695,11.3695,4453758.3269357,0
+BAX.US,D,20000301,000000,11.4317,11.966,11.4317,11.6919,5983141.520365,0
+BAX.US,D,20000302,000000,11.7461,11.9936,11.6022,11.8517,9568073.2595683,0
+BAX.US,D,20000303,000000,11.9049,12.2312,11.8103,11.8103,10569003.054803,0
+BAX.US,D,20000306,000000,11.8378,11.8378,11.3409,11.3409,4347322.6125088,0
+BAX.US,D,20000307,000000,11.4464,11.472,10.7967,10.8105,5890023.3281271,0
+BAX.US,D,20000308,000000,11.0549,11.472,11.0549,11.2916,5443219.4951866,0
+BAX.US,D,20000309,000000,11.2916,11.6515,11.2256,11.6288,8752001.5445944,0
+BAX.US,D,20000310,000000,11.6288,11.8792,11.6288,11.6919,9917620.94501,0
+BAX.US,D,20000313,000000,11.4838,11.6022,11.1763,11.2127,6268930.2118272,0
+BAX.US,D,20000314,000000,11.266,11.405,11.2127,11.266,5187708.8714598,0
+BAX.US,D,20000315,000000,11.3912,12.4394,11.3695,12.2933,7131331.8126532,0
+BAX.US,D,20000316,000000,12.4679,13.0753,12.3712,13.0102,12761252.198077,0
+BAX.US,D,20000317,000000,13.0891,13.0891,12.8001,12.881,6012959.1391572,0
+BAX.US,D,20000320,000000,12.881,13.0891,12.7755,12.8673,6846919.396997,0
+BAX.US,D,20000321,000000,12.7597,13.3238,12.7341,13.1137,7216652.7989973,0
+BAX.US,D,20000322,000000,12.9708,13.165,12.8396,13.0891,9069442.551189,0
+BAX.US,D,20000323,000000,13.0102,13.5328,12.8514,13.3385,11806190.825547,0
+BAX.US,D,20000324,000000,13.233,13.233,12.7341,12.8278,10087350.13345,0
+BAX.US,D,20000327,000000,12.7213,12.7597,12.3328,12.5616,6896919.6897337,0
+BAX.US,D,20000328,000000,12.5458,12.8514,12.4245,12.5822,6651504.459798,0
+BAX.US,D,20000329,000000,12.5567,12.9195,12.4679,12.5705,6641866.4723359,0
+BAX.US,D,20000330,000000,12.5705,12.9708,12.5458,12.8278,7616659.1977095,0
+BAX.US,D,20000331,000000,12.881,13.1266,12.8396,13.0753,4845048.6502772,0
+BAX.US,D,20000403,000000,12.5043,13.2469,12.5043,12.9708,5196430.0178542,0
+BAX.US,D,20000404,000000,12.9303,13.2192,12.5043,12.9442,6528108.1998246,0
+BAX.US,D,20000405,000000,13.0497,13.2469,12.8179,12.9057,7889140.5090299,0
+BAX.US,D,20000406,000000,12.886,12.9195,12.3979,12.5192,4694122.8173618,0
+BAX.US,D,20000407,000000,12.4916,12.5822,12.3328,12.3979,2489498.348083,0
+BAX.US,D,20000410,000000,12.3979,12.7657,12.3328,12.6464,4460174.1859997,0
+BAX.US,D,20000411,000000,12.6464,13.3385,12.6464,12.8712,4541824.7654591,0
+BAX.US,D,20000412,000000,12.9195,13.1009,12.5952,12.7134,4722566.1887573,0
+BAX.US,D,20000413,000000,12.6611,12.8061,12.4797,12.532,4272558.4831037,0
+BAX.US,D,20000414,000000,12.3062,12.4117,11.7856,11.7994,6765268.8175376,0
+BAX.US,D,20000417,000000,11.8517,11.9798,11.5756,11.7708,5856072.8250975,0
+BAX.US,D,20000418,000000,11.8911,12.1662,11.8378,12.0716,5075782.2526743,0
+BAX.US,D,20000419,000000,12.3328,12.4797,12.0981,12.1523,4336778.9402311,0
+BAX.US,D,20000420,000000,12.3062,12.5458,11.8103,12.4797,7525369.6165833,0
+BAX.US,D,20000424,000000,12.3712,13.1769,12.3712,12.9303,9940559.213181,0
+BAX.US,D,20000425,000000,13.2469,13.872,13.233,13.872,15389743.246331,0
+BAX.US,D,20000426,000000,13.8196,13.8196,13.5062,13.5722,8185935.3501227,0
+BAX.US,D,20000427,000000,13.5062,13.73,13.5062,13.6788,8024466.8591343,0
+BAX.US,D,20000428,000000,13.6788,13.7172,13.5722,13.5849,7673998.275806,0
+BAX.US,D,20000501,000000,13.5849,13.5999,13.2469,13.2596,5290007.6448305,0
+BAX.US,D,20000502,000000,13.0891,13.5328,13.0348,13.3001,4241368.6453243,0
+BAX.US,D,20000503,000000,13.2873,13.3514,12.9303,12.9964,3289509.117098,0
+BAX.US,D,20000504,000000,12.9442,12.9708,12.6464,12.8446,4371182.7927709,0
+BAX.US,D,20000505,000000,12.7933,13.1403,12.7134,12.8919,3438139.8047301,0
+BAX.US,D,20000508,000000,13.1137,13.6531,12.9964,13.3514,7725834.2790875,0
+BAX.US,D,20000509,000000,13.3514,13.9814,13.3514,13.7537,9057055.0547288,0
+BAX.US,D,20000510,000000,13.6126,13.9529,13.6126,13.8591,5051014.359187,0
+BAX.US,D,20000511,000000,14.081,14.3679,13.9814,14.1461,8935949.8832199,0
+BAX.US,D,20000512,000000,14.081,14.1332,13.7674,13.7674,5045965.6480868,0
+BAX.US,D,20000515,000000,13.8591,14.1115,13.7674,13.9529,6728106.3281571,0
+BAX.US,D,20000516,000000,14.0317,14.291,13.8443,14.081,8363459.7160464,0
+BAX.US,D,20000517,000000,14.0051,14.0672,13.872,13.9125,2244992.8597818,0
+BAX.US,D,20000518,000000,13.9242,14.0051,13.7931,13.9814,2789968.667084,0
+BAX.US,D,20000519,000000,13.8995,14.0533,13.7802,13.9529,3842728.3803709,0
+BAX.US,D,20000522,000000,13.8995,14.0672,13.7537,13.9814,3673460.6550795,0
+BAX.US,D,20000523,000000,13.9814,14.2348,13.9814,14.1224,3280337.6638075,0
+BAX.US,D,20000524,000000,14.1224,14.4852,14.1224,14.3679,4450549.3831991,0
+BAX.US,D,20000525,000000,14.2615,14.3009,14.0188,14.1115,3543182.0018706,0
+BAX.US,D,20000526,000000,14.0533,14.1332,13.6788,13.6788,2629407.8893207,0
+BAX.US,D,20000530,000000,13.7674,13.8196,13.5456,13.8049,3400982.3863732,0
+BAX.US,D,20000531,000000,13.7674,14.1865,13.7674,13.872,4924405.0986581,0
+BAX.US,D,20000601,000000,13.8443,14.224,13.8443,14.1224,3496857.1870423,0
+BAX.US,D,20000602,000000,14.0947,14.1865,13.1009,13.2596,7749689.3883259,0
+BAX.US,D,20000605,000000,13.3001,14.0051,13.233,13.7407,4295039.3449456,0
+BAX.US,D,20000606,000000,13.7537,13.8049,13.377,13.5268,3920255.2034355,0
+BAX.US,D,20000607,000000,13.4786,13.5328,13.1009,13.1403,2775278.9259076,0
+BAX.US,D,20000608,000000,13.1403,13.4786,12.8307,13.3238,3805578.0614471,0
+BAX.US,D,20000609,000000,13.3514,13.6126,13.2596,13.5062,3314282.0816088,0
+BAX.US,D,20000612,000000,13.5062,13.7407,13.4786,13.6324,3156021.5201524,0
+BAX.US,D,20000613,000000,13.6422,14.1589,13.6422,13.9529,2629407.8893207,0
+BAX.US,D,20000614,000000,13.9814,14.3521,13.9814,14.1115,11391499.756683,0
+BAX.US,D,20000615,000000,14.2348,14.3521,13.9814,14.0317,3685853.2225632,0
+BAX.US,D,20000616,000000,14.0533,14.081,13.6422,13.8196,4914314.7758906,0
+BAX.US,D,20000619,000000,13.8316,13.8591,13.6274,13.8443,2700512.7680931,0
+BAX.US,D,20000620,000000,13.7931,13.9529,13.6788,13.9125,3537678.9270554,0
+BAX.US,D,20000621,000000,13.7931,14.2121,13.73,14.1865,2674822.9625146,0
+BAX.US,D,20000622,000000,14.1865,14.1865,13.7802,13.872,2920233.1214268,0
+BAX.US,D,20000623,000000,13.8196,14.1115,13.73,13.7802,2650506.390128,0
+BAX.US,D,20000626,000000,13.8196,14.4448,13.7931,14.1865,7485007.3113087,0
+BAX.US,D,20000627,000000,14.2121,14.5749,14.1461,14.3798,6107000.2576909,0
+BAX.US,D,20000628,000000,14.5996,14.9664,14.4448,14.8629,7258394.4226923,0
+BAX.US,D,20000629,000000,14.8865,15.0216,14.7584,15.0216,8236393.0491884,0
+BAX.US,D,20000630,000000,15.0216,15.0344,14.6134,14.6677,10154327.199008,0
+BAX.US,D,20000703,000000,14.7584,14.9122,14.7584,14.8126,1956922.2076976,0
+BAX.US,D,20000705,000000,14.8126,15.5294,14.7988,15.5019,8761631.4184186,0
+BAX.US,D,20000706,000000,15.5019,15.6437,14.7081,14.7722,10460748.87131,0
+BAX.US,D,20000707,000000,14.8126,15.1123,14.6677,14.7081,10150188.229542,0
+BAX.US,D,20000710,000000,14.8126,15.0739,14.8126,14.9259,4264759.2488006,0
+BAX.US,D,20000711,000000,14.9122,15.2031,14.8748,15.0068,5481295.7830206,0
+BAX.US,D,20000712,000000,15.5688,15.5688,14.9664,15.0068,7064353.7328899,0
+BAX.US,D,20000713,000000,15.0483,15.2278,14.7347,14.7466,7508395.8863756,0
+BAX.US,D,20000714,000000,14.7584,14.8629,14.081,14.497,8301991.8105314,0
+BAX.US,D,20000717,000000,14.7081,15.4288,14.6401,15.1508,6310216.4576027,0
+BAX.US,D,20000718,000000,15.2533,15.3608,15.1123,15.1893,3718882.8277064,0
+BAX.US,D,20000719,000000,15.2395,15.4889,15.2395,15.349,5156517.0052708,0
+BAX.US,D,20000720,000000,15.3874,15.7503,15.2031,15.6033,8823100.3381384,0
+BAX.US,D,20000721,000000,15.6842,16.5854,15.5423,16.404,13473655.963308,0
+BAX.US,D,20000724,000000,16.404,16.7422,16.1506,16.2768,7706564.3893918,0
+BAX.US,D,20000725,000000,16.1033,16.1388,15.4889,15.5688,5603777.2303357,0
+BAX.US,D,20000726,000000,15.5019,15.6842,15.3066,15.5423,7695556.211352,0
+BAX.US,D,20000727,000000,15.7503,16.1131,15.5423,15.5423,7768955.2212028,0
+BAX.US,D,20000728,000000,15.699,16.3783,15.629,16.052,9124946.9329456,0
+BAX.US,D,20000731,000000,16.1259,16.3241,16.0234,16.2167,6145069.4460918,0
+BAX.US,D,20000801,000000,16.2728,16.3517,16.0914,16.2591,4915691.0516968,0
+BAX.US,D,20000802,000000,16.2985,16.6387,16.2452,16.4918,5127620.284365,0
+BAX.US,D,20000803,000000,16.4789,16.6909,16.404,16.4661,5752863.2958875,0
+BAX.US,D,20000804,000000,16.5036,16.5588,16.0106,16.1506,5067067.1915082,0
+BAX.US,D,20000807,000000,16.1033,16.4533,16.0914,16.33,3912006.6764411,0
+BAX.US,D,20000808,000000,16.0639,16.1635,15.6033,15.8115,8190520.5696656,0
+BAX.US,D,20000809,000000,15.8005,15.8115,15.3608,15.6577,8512554.9094407,0
+BAX.US,D,20000810,000000,16.3783,16.9513,16.2452,16.6909,8710260.9351041,0
+BAX.US,D,20000811,000000,16.7146,16.8467,16.3783,16.4661,4533570.1532363,0
+BAX.US,D,20000814,000000,16.4266,16.7146,16.2728,16.6909,3456482.7113109,0
+BAX.US,D,20000815,000000,16.6909,17.0005,16.5588,16.962,6208377.1189704,0
+BAX.US,D,20000816,000000,16.8724,16.962,16.2029,16.3241,5362487.7852042,0
+BAX.US,D,20000817,000000,16.3783,16.5588,16.2728,16.5588,3278506.0100817,0
+BAX.US,D,20000818,000000,16.6909,16.6909,16.33,16.5588,6529940.8677552,0
+BAX.US,D,20000821,000000,16.5588,16.7787,16.5312,16.6909,4478068.8140939,0
+BAX.US,D,20000822,000000,16.7925,16.7925,16.6387,16.7293,6805627.0659933,0
+BAX.US,D,20000823,000000,16.7293,17.0656,16.6387,17.0656,5525795.0293514,0
+BAX.US,D,20000824,000000,17.1307,17.7302,17.1307,17.6276,14434218.382243,0
+BAX.US,D,20000825,000000,17.6138,17.7302,17.5083,17.6316,5818920.4777642,0
+BAX.US,D,20000828,000000,17.6543,17.7844,17.4818,17.5487,6380396.3816695,0
+BAX.US,D,20000829,000000,17.5487,17.667,17.4196,17.5212,4664308.2411837,0
+BAX.US,D,20000830,000000,17.5359,17.7085,17.4678,17.6818,4171636.9997439,0
+BAX.US,D,20000831,000000,17.6543,17.8613,17.1307,17.3702,7217110.2053264,0
+BAX.US,D,20000901,000000,17.327,17.6029,17.2361,17.5487,5405608.7273195,0
+BAX.US,D,20000905,000000,17.312,17.312,17.0005,17.2361,4481731.1073408,0
+BAX.US,D,20000906,000000,17.2865,17.3929,16.8595,17.0005,4773943.7715049,0
+BAX.US,D,20000907,000000,16.974,17.1809,16.8467,17.0094,4021176.6867953,0
+BAX.US,D,20000908,000000,17.0509,17.5625,17.0252,17.3752,4495040.5158922,0
+BAX.US,D,20000911,000000,17.4314,17.4678,17.0509,17.0981,3572081.7653905,0
+BAX.US,D,20000912,000000,17.0509,17.4058,17.0509,17.2214,3960622.5797338,0
+BAX.US,D,20000913,000000,17.2214,17.2214,16.6643,16.8724,6323509.6388785,0
+BAX.US,D,20000914,000000,16.9,16.9513,16.5312,16.6643,7183160.7165015,0
+BAX.US,D,20000915,000000,16.5312,16.7027,16.5036,16.5716,8589158.8062093,0
+BAX.US,D,20000918,000000,16.5716,16.974,16.3912,16.9,12063534.117205,0
+BAX.US,D,20000919,000000,16.9,16.9,16.5854,16.6909,5530835.6268139,0
+BAX.US,D,20000920,000000,16.6909,16.7146,16.1131,16.4533,4324392.4579756,0
+BAX.US,D,20000921,000000,16.4661,16.6524,16.2867,16.6524,4542290.285426,0
+BAX.US,D,20000922,000000,16.8861,17.1692,16.7925,17.1258,6438196.922914,0
+BAX.US,D,20000925,000000,17.1552,17.1552,16.9118,17.0379,3062903.3279145,0
+BAX.US,D,20000926,000000,16.9867,17.0656,16.5036,16.9118,3402816.0685085,0
+BAX.US,D,20000927,000000,16.8467,16.8467,16.404,16.4789,6545535.2795426,0
+BAX.US,D,20000928,000000,16.4789,16.8467,16.3517,16.4789,9328159.0760384,0
+BAX.US,D,20000929,000000,16.4266,16.8595,16.2985,16.6524,6231309.301913,0
+BAX.US,D,20001002,000000,16.4789,16.6909,16.2029,16.2867,7117568.0403869,0
+BAX.US,D,20001003,000000,16.2304,16.6909,16.1131,16.4918,4926696.1871225,0
+BAX.US,D,20001004,000000,16.3517,16.3783,15.9178,15.9977,9385046.8330341,0
+BAX.US,D,20001005,000000,16.8467,17.3672,16.8201,17.1307,12887397.96705,0
+BAX.US,D,20001006,000000,17.2361,17.4058,17.0903,17.2361,6688653.7645171,0
+BAX.US,D,20001009,000000,17.2361,17.3003,16.8062,16.9513,3174828.9324953,0
+BAX.US,D,20001010,000000,16.962,17.6947,16.962,17.4423,5748736.4968785,0
+BAX.US,D,20001011,000000,17.5764,17.7429,17.4561,17.7429,6492780.4067841,0
+BAX.US,D,20001012,000000,17.6543,17.667,17.2865,17.4818,4323475.6169081,0
+BAX.US,D,20001013,000000,17.5487,17.5881,17.1031,17.5212,5732216.116181,0
+BAX.US,D,20001016,000000,17.7302,18.0989,17.7085,17.9687,6916187.5510199,0
+BAX.US,D,20001017,000000,17.9687,18.7773,17.955,18.3956,9778168.8101014,0
+BAX.US,D,20001018,000000,18.1512,18.8226,18.0456,18.5357,10955711.201215,0
+BAX.US,D,20001019,000000,15.9031,16.6258,15.5423,16.3783,53730383.540741,0
+BAX.US,D,20001020,000000,16.4266,16.5312,15.763,15.8005,18516862.974553,0
+BAX.US,D,20001023,000000,15.8489,16.1635,15.8242,15.9711,12122705.863232,0
+BAX.US,D,20001024,000000,15.9977,16.0106,15.8489,15.9573,8296489.7499209,0
+BAX.US,D,20001025,000000,16.0639,16.612,15.9031,16.4533,11159387.85007,0
+BAX.US,D,20001026,000000,16.4789,16.6643,16.1782,16.3241,5749651.3095367,0
+BAX.US,D,20001027,000000,16.3783,16.8201,16.3517,16.6387,5140003.7240063,0
+BAX.US,D,20001030,000000,16.7422,17.1031,16.7293,17.0379,7730877.9191641,0
+BAX.US,D,20001031,000000,17.0656,17.4423,16.9,17.1425,6534527.1015028,0
+BAX.US,D,20001101,000000,17.1692,17.1809,16.7027,17.0764,7667118.9251847,0
+BAX.US,D,20001102,000000,16.974,17.0764,16.5312,16.6909,8247405.2840471,0
+BAX.US,D,20001103,000000,16.6909,16.8861,16.6524,16.8062,6423967.6306809,0
+BAX.US,D,20001106,000000,16.7925,17.1809,16.6643,17.0252,8647870.1032931,0
+BAX.US,D,20001107,000000,17.0379,17.2491,16.7027,17.1552,5661123.4078652,0
+BAX.US,D,20001108,000000,17.312,17.5881,17.2214,17.2756,6911609.4309101,0
+BAX.US,D,20001109,000000,17.2756,17.4945,16.9246,17.327,8068044.193374,0
+BAX.US,D,20001110,000000,17.2618,17.7578,17.2618,17.4423,4592748.9986964,0
+BAX.US,D,20001113,000000,17.4945,17.5212,16.9513,17.2491,5918461.628499,0
+BAX.US,D,20001114,000000,17.3407,17.3929,16.8467,17.1425,4827612.4427168,0
+BAX.US,D,20001115,000000,17.0903,17.3929,16.962,17.3535,3684475.9325524,0
+BAX.US,D,20001116,000000,17.312,17.3535,17.0252,17.1031,3666581.3044582,0
+BAX.US,D,20001117,000000,17.1031,17.1031,16.8062,16.974,4559264.0156337,0
+BAX.US,D,20001120,000000,17.0005,17.5083,16.8724,17.3672,8143733.2774844,0
+BAX.US,D,20001121,000000,17.312,17.6276,17.1168,17.6029,8135018.2163184,0
+BAX.US,D,20001122,000000,17.4678,17.4678,17.1307,17.3407,6315721.5608272,0
+BAX.US,D,20001124,000000,17.2865,17.2865,17.1957,17.2491,1096815.7521549,0
+BAX.US,D,20001127,000000,17.312,17.4945,17.1692,17.2618,4153751.4994922,0
+BAX.US,D,20001128,000000,17.312,17.7716,17.2756,17.7183,4528522.4563408,0
+BAX.US,D,20001129,000000,17.7302,18.3149,17.6276,18.1364,4956065.5274281,0
+BAX.US,D,20001130,000000,18.1512,18.3306,17.8613,18.0595,3471624.7877928,0
+BAX.US,D,20001201,000000,18.0989,18.0989,17.6029,17.7962,4990922.7294781,0
+BAX.US,D,20001204,000000,17.7962,17.9924,17.5212,17.955,3251900.3776403,0
+BAX.US,D,20001205,000000,18.1127,18.1364,17.7183,17.9145,4201455.6327409,0
+BAX.US,D,20001206,000000,17.9145,18.1364,17.7716,17.8751,4725317.7261649,0
+BAX.US,D,20001207,000000,17.9687,18.2271,17.9411,18.0329,3237677.1706354,0
+BAX.US,D,20001208,000000,18.018,18.1245,17.7962,17.9264,3473005.1204178,0
+BAX.US,D,20001211,000000,17.9017,18.018,17.4678,17.4818,5272123.1587835,0
+BAX.US,D,20001212,000000,17.4423,17.7578,17.3929,17.6276,226635973.94424,0
+BAX.US,D,20001213,000000,17.8308,18.2409,17.8051,17.9924,6643698.1260618,0
+BAX.US,D,20001214,000000,18.1512,18.1512,17.8308,17.9806,2789042.6981739,0
+BAX.US,D,20001215,000000,17.9017,17.9806,17.9017,17.9687,5478542.2172035,0
+BAX.US,D,20001218,000000,17.9145,18.1738,17.8889,18.0456,4597336.2466488,0
+BAX.US,D,20001219,000000,18.0053,18.2271,17.955,18.2271,4102838.4225068,0
+BAX.US,D,20001220,000000,18.1867,18.2685,17.738,17.8711,5985896.1003867,0
+BAX.US,D,20001221,000000,17.9264,17.9806,17.531,17.955,5315241.0582846,0
+BAX.US,D,20001222,000000,17.9411,17.9411,17.5724,17.6907,3268870.0510291,0
+BAX.US,D,20001226,000000,17.6907,18.1738,17.6907,18.0732,2338581.6430101,0
+BAX.US,D,20001227,000000,18.0871,18.6116,18.0329,18.4331,6177180.1817578,0
+BAX.US,D,20001228,000000,18.4716,18.8118,18.4716,18.7506,3739981.3285137,0
+BAX.US,D,20001229,000000,18.6649,19.0248,18.6244,18.6767,3128503.1034623,0
+BAX.US,D,20010102,000000,18.7062,19.1303,18.6767,18.9567,7577671.1398315,0
+BAX.US,D,20010103,000000,18.9567,19.2762,17.9806,18.2685,8683649.2174344,0
+BAX.US,D,20010104,000000,18.1127,18.165,16.9473,17.2391,11456179.648548,0
+BAX.US,D,20010105,000000,17.4236,17.663,17.2796,17.5577,14649358.587058,0
+BAX.US,D,20010108,000000,17.6108,18.1512,17.5981,17.9806,8057946.7711734,0
+BAX.US,D,20010109,000000,18.3779,18.3779,18.1512,18.165,10940109.689994,0
+BAX.US,D,20010110,000000,18.165,18.3908,17.7035,17.9687,5907907.8141741,0
+BAX.US,D,20010111,000000,18.018,18.2271,17.3457,17.9017,7350140.3959429,0
+BAX.US,D,20010112,000000,17.9017,18.0053,17.4471,17.6493,4405585.631106,0
+BAX.US,D,20010116,000000,17.6493,17.955,17.5034,17.9411,5617541.002602,0
+BAX.US,D,20010117,000000,17.9687,17.9924,17.5034,17.5724,6952886.548843,0
+BAX.US,D,20010118,000000,17.6769,18.0053,17.6493,17.9806,7661613.8219601,0
+BAX.US,D,20010119,000000,17.9806,18.2143,17.4895,17.5724,5923512.3680087,0
+BAX.US,D,20010122,000000,17.4895,18.4825,17.4895,18.3779,7580876.0267494,0
+BAX.US,D,20010123,000000,18.2685,18.2685,17.663,17.9806,8951085.8744734,0
+BAX.US,D,20010124,000000,17.6365,17.663,17.2391,17.6236,10456626.129121,0
+BAX.US,D,20010125,000000,17.738,18.3109,17.5981,18.3109,10825895.025359,0
+BAX.US,D,20010126,000000,18.3109,18.8226,18.2783,18.518,5385886.5023184,0
+BAX.US,D,20010129,000000,18.4391,18.9291,18.4391,18.5524,5232206.0893813,0
+BAX.US,D,20010130,000000,18.5574,18.6027,18.3306,18.5071,2689502.5616438,0
+BAX.US,D,20010131,000000,18.5801,18.6116,18.1512,18.584,4415678.9964876,0
+BAX.US,D,20010201,000000,18.6116,18.6116,18.4046,18.6057,3551454.8697784,0
+BAX.US,D,20010202,000000,18.5939,18.6649,18.307,18.5357,5023946.2493929,0
+BAX.US,D,20010205,000000,18.3602,18.6343,18.3602,18.5801,5242303.5115818,0
+BAX.US,D,20010206,000000,18.6116,18.6116,18.4598,18.6027,2392707.7205511,0
+BAX.US,D,20010207,000000,18.657,18.7428,18.4884,18.6027,5350556.6808685,0
+BAX.US,D,20010208,000000,18.6027,18.6649,18.4657,18.6649,3842278.0734749,0
+BAX.US,D,20010209,000000,18.6116,18.8158,18.5801,18.6166,2925745.3240844,0
+BAX.US,D,20010212,000000,18.6767,18.9439,18.6649,18.9291,3535847.2733296,0
+BAX.US,D,20010213,000000,18.9202,18.9379,18.4884,18.7773,5275330.0741107,0
+BAX.US,D,20010214,000000,18.7112,18.8542,18.5574,18.5692,5302852.5476197,0
+BAX.US,D,20010215,000000,18.7249,18.7249,18.0959,18.1837,5281755.0610171,0
+BAX.US,D,20010216,000000,18.2547,18.3474,18.0989,18.3474,6253793.2063689,0
+BAX.US,D,20010220,000000,18.4657,18.9567,18.4598,18.864,7860238.7171005,0
+BAX.US,D,20010221,000000,18.8315,19.7061,18.8315,19.3995,11409851.791106,0
+BAX.US,D,20010222,000000,19.567,19.6439,18.9479,19.1391,9210724.3114141,0
+BAX.US,D,20010223,000000,19.0365,19.1943,18.6442,18.9074,8037306.6908999,0
+BAX.US,D,20010226,000000,19.0365,19.1144,18.6708,19.1144,5755156.4127612,0
+BAX.US,D,20010227,000000,19.1144,19.2811,18.9971,19.2545,3584474.3328743,0
+BAX.US,D,20010228,000000,19.4606,19.6726,19.4082,19.4794,7311603.6591657,0
+BAX.US,D,20010301,000000,19.4606,19.5947,19.0158,19.5897,7282706.9382599,0
+BAX.US,D,20010302,000000,19.7021,19.7741,19.2732,19.7415,7052425.6711683,0
+BAX.US,D,20010305,000000,19.7415,20.1399,19.7327,20.1399,6931318.4712499,0
+BAX.US,D,20010306,000000,20.0432,20.064,19.9013,19.9743,5668458.1364062,0
+BAX.US,D,20010307,000000,20.0738,20.0808,18.9518,19.1106,12106192.581967,0
+BAX.US,D,20010308,000000,19.1431,19.6272,18.8976,19.6124,7655647.2555874,0
+BAX.US,D,20010309,000000,19.7505,19.7938,19.3226,19.6489,5262024.7223782,0
+BAX.US,D,20010312,000000,19.6213,19.849,19.0365,19.0899,6958843.9873731,0
+BAX.US,D,20010313,000000,19.0365,19.4704,18.6816,19.4349,7840059.0857703,0
+BAX.US,D,20010314,000000,19.4349,19.4349,18.9291,19.1431,8418965.1120077,0
+BAX.US,D,20010315,000000,19.2505,19.2505,18.9074,19.0505,8797878.0809361,0
+BAX.US,D,20010316,000000,18.9971,19.1027,18.8365,19.0158,14294308.841005,0
+BAX.US,D,20010319,000000,18.9291,19.076,18.8226,19.0405,4943666.8747161,0
+BAX.US,D,20010320,000000,19.0365,19.1943,18.8503,18.9074,5735435.2019648,0
+BAX.US,D,20010321,000000,18.9971,19.1598,18.657,18.9114,13452543.263634,0
+BAX.US,D,20010322,000000,18.6343,18.7249,17.9806,18.018,18147137.686191,0
+BAX.US,D,20010323,000000,18.2734,18.657,18.2547,18.6116,8914849.3540031,0
+BAX.US,D,20010326,000000,18.6116,18.9567,18.5101,18.8542,5640472.1713398,0
+BAX.US,D,20010327,000000,19.0287,19.3541,18.9379,19.1106,8731819.8848547,0
+BAX.US,D,20010328,000000,19.1106,19.6942,18.9755,19.6035,7792342.7820649,0
+BAX.US,D,20010329,000000,19.6035,19.9871,19.4606,19.8727,9556608.6894041,0
+BAX.US,D,20010330,000000,20.0945,20.0945,19.642,19.9112,8300161.1710103,0
+BAX.US,D,20010402,000000,19.8846,19.8846,19.2634,19.6035,5934976.938173,0
+BAX.US,D,20010403,000000,19.4971,19.5996,18.9291,19.0365,7033624.3440537,0
+BAX.US,D,20010404,000000,19.0809,19.5857,18.6767,19.5098,10145608.081023,0
+BAX.US,D,20010405,000000,19.8264,19.992,19.6726,19.8816,8747413.2824373,0
+BAX.US,D,20010406,000000,19.8077,19.8204,18.8226,18.9518,11138286.306648,0
+BAX.US,D,20010409,000000,19.0287,19.1796,18.9291,19.1264,5299643.6038831,0
+BAX.US,D,20010410,000000,19.3403,19.5217,18.8847,19.1481,7390511.82906,0
+BAX.US,D,20010411,000000,19.1431,19.1431,18.5574,18.8226,7235457.1687261,0
+BAX.US,D,20010412,000000,18.8759,19.1391,18.7339,18.9379,4514765.7835076,0
+BAX.US,D,20010416,000000,19.0997,19.3452,18.8226,19.1303,5122120.252164,0
+BAX.US,D,20010417,000000,19.1796,19.6124,19.1638,19.4497,7972173.4495238,0
+BAX.US,D,20010418,000000,19.6213,19.6213,19.0632,19.1796,6423058.903251,0
+BAX.US,D,20010419,000000,19.2505,19.2929,18.7556,18.9074,10397905.704195,0
+BAX.US,D,20010420,000000,18.5574,19.0248,18.4282,18.9666,6546915.6121676,0
+BAX.US,D,20010423,000000,18.9755,19.1796,18.8048,18.869,3134462.5704018,0
+BAX.US,D,20010424,000000,18.8315,18.9202,18.5427,18.588,5074410.033687,0
+BAX.US,D,20010425,000000,18.6471,19.2594,18.6471,19.2505,5944613.9114303,0
+BAX.US,D,20010426,000000,19.2505,19.2969,18.8847,19.2929,5073027.6726525,0
+BAX.US,D,20010427,000000,19.2732,19.3995,18.9803,19.3995,3970262.5956052,0
+BAX.US,D,20010430,000000,19.3541,19.5098,19.1184,19.2811,4155586.1958321,0
+BAX.US,D,20010501,000000,19.3314,19.7465,19.217,19.7465,5514784.8229022,0
+BAX.US,D,20010502,000000,19.6726,19.6726,19.1598,19.358,6344155.8043803,0
+BAX.US,D,20010503,000000,19.7761,19.9417,19.501,19.8116,10978652.512,0
+BAX.US,D,20010504,000000,19.8816,20.2434,19.8727,20.0325,7159307.6356724,0
+BAX.US,D,20010507,000000,20.1399,20.1903,19.9349,20.1124,4268887.0620143,0
+BAX.US,D,20010508,000000,20.0098,20.0138,19.5098,19.7218,4038608.8375369,0
+BAX.US,D,20010509,000000,19.8816,19.992,19.5443,19.849,5268449.7092847,0
+BAX.US,D,20010510,000000,19.9556,19.9556,19.6489,19.786,2424814.3993982,0
+BAX.US,D,20010511,000000,19.786,19.8983,19.5306,19.567,3723471.0898633,0
+BAX.US,D,20010514,000000,19.6213,19.8441,19.5996,19.6292,3707868.5644382,0
+BAX.US,D,20010515,000000,19.6726,20.0295,19.6095,19.9822,5877172.3401096,0
+BAX.US,D,20010516,000000,19.8816,20.3046,19.8204,20.1774,13519067.993888,0
+BAX.US,D,20010517,000000,20.2316,20.5915,20.1833,20.5649,8690529.5822605,0
+BAX.US,D,20010518,000000,20.6428,20.7226,20.2642,20.3668,4122093.0991316,0
+BAX.US,D,20010521,000000,20.3668,20.8586,20.3668,20.764,5014317.3897734,0
+BAX.US,D,20010522,000000,20.764,20.8746,20.7275,20.8164,3865672.7337701,0
+BAX.US,D,20010523,000000,20.773,20.8676,20.4534,20.7178,5455605.9774421,0
+BAX.US,D,20010524,000000,20.7178,20.7275,20.3391,20.7275,4213383.6944625,0
+BAX.US,D,20010525,000000,20.5196,20.5403,20.3174,20.4791,3354190.0231685,0
+BAX.US,D,20010529,000000,20.4831,20.5865,20.413,20.4357,4638623.5066288,0
+BAX.US,D,20010530,000000,20.6428,20.8192,20.6212,20.7502,4624400.299624,0
+BAX.US,D,20010531,000000,20.7947,20.9809,20.4534,20.8883,4481279.7862401,0
+BAX.US,D,20010601,000000,20.8883,21.3734,20.8586,21.1999,6523287.6847866,0
+BAX.US,D,20010604,000000,21.1959,21.467,21.0224,21.403,3508325.8140253,0
+BAX.US,D,20010605,000000,21.6149,21.6149,21.0096,21.2521,7321008.3795419,0
+BAX.US,D,20010606,000000,21.3586,21.3586,20.9622,21.0283,6128560.2216462,0
+BAX.US,D,20010607,000000,21.0698,21.2353,20.9425,21.0588,7133164.4805838,0
+BAX.US,D,20010608,000000,21.1516,21.2443,20.9592,21.1477,2217008.9231248,0
+BAX.US,D,20010611,000000,21.0461,21.1289,20.7502,20.8883,1997288.5697912,0
+BAX.US,D,20010612,000000,20.9938,21.0461,20.6951,20.8626,2178250.0755137,0
+BAX.US,D,20010613,000000,20.8626,21.0648,20.5994,20.9515,3941131.593409,0
+BAX.US,D,20010614,000000,20.9899,21.1437,20.9809,21.0588,3505343.0379414,0
+BAX.US,D,20010615,000000,21.0224,21.4385,21.0096,21.3881,5877172.3401096,0
+BAX.US,D,20010618,000000,21.3881,21.7904,21.1564,21.4385,4000763.7883793,0
+BAX.US,D,20010619,000000,21.5716,22.2076,21.3625,22.1159,8935949.8832199,0
+BAX.US,D,20010620,000000,22.1197,22.5269,22.1197,22.2825,5871899.489766,0
+BAX.US,D,20010621,000000,22.2371,23.0574,22.175,22.8455,7891892.0464375,0
+BAX.US,D,20010622,000000,22.6315,22.6315,21.5716,22.2411,7722621.2785319,0
+BAX.US,D,20010625,000000,22.3495,22.3939,22.0616,22.3347,6746690.6154615,0
+BAX.US,D,20010626,000000,22.107,22.3111,21.8851,22.0616,7723310.937742,0
+BAX.US,D,20010627,000000,22.107,22.3821,22.0695,22.1899,4341825.6229219,0
+BAX.US,D,20010628,000000,22.1672,22.6552,22.1672,22.4333,9265542.0765746,0
+BAX.US,D,20010629,000000,21.6386,22.0015,20.5067,21.3625,15015657.891874,0
+BAX.US,D,20010702,000000,21.1121,21.4444,20.8726,21.1516,9462335.3179893,0
+BAX.US,D,20010703,000000,21.1121,21.1762,20.7178,20.7226,5856765.5269218,0
+BAX.US,D,20010705,000000,21.1437,21.1437,20.5018,20.5196,7743034.1769479,0
+BAX.US,D,20010706,000000,20.413,20.5235,20.2562,20.2642,5901488.912496,0
+BAX.US,D,20010709,000000,20.4751,20.9169,20.3046,20.8024,5758596.5951744,0
+BAX.US,D,20010710,000000,20.906,20.9208,20.417,20.5343,5210188.7190969,0
+BAX.US,D,20010711,000000,20.7453,20.8361,20.207,20.2474,5085649.4504032,0
+BAX.US,D,20010712,000000,20.207,20.4959,20.1211,20.3558,6564110.4390045,0
+BAX.US,D,20010713,000000,20.2642,20.6212,20.1547,20.1547,7729507.7285863,0
+BAX.US,D,20010716,000000,20.1547,20.3046,20.1172,20.2434,5583820.724044,0
+BAX.US,D,20010717,000000,20.3923,20.3923,20.1468,20.2227,4478992.7545946,0
+BAX.US,D,20010718,000000,20.2642,20.2642,19.7978,20.0945,8262309.0224197,0
+BAX.US,D,20010719,000000,20.561,21.0224,20.4751,20.561,11694262.178353,0
+BAX.US,D,20010720,000000,20.5787,20.8586,20.347,20.5649,5566397.7011449,0
+BAX.US,D,20010723,000000,20.7947,20.8361,20.5994,20.6634,6468471.9480354,0
+BAX.US,D,20010724,000000,20.6634,20.7226,20.3095,20.3865,3463825.5534897,0
+BAX.US,D,20010725,000000,20.4959,21.1121,20.4584,21.0224,5834517.9321658,0
+BAX.US,D,20010726,000000,21.1337,21.3734,21.0224,21.0224,4065217.5125925,0
+BAX.US,D,20010727,000000,20.9395,20.9987,20.5403,20.6596,4804907.4416317,0
+BAX.US,D,20010730,000000,20.7897,20.8746,20.5403,20.6831,3258779.7282616,0
+BAX.US,D,20010731,000000,20.8361,21.263,20.8361,21.0698,4846656.1647597,0
+BAX.US,D,20010801,000000,21.0698,21.2708,20.9809,21.1674,6065943.2221826,0
+BAX.US,D,20010802,000000,20.9395,21.2403,20.5196,20.6122,5979932.5766282,0
+BAX.US,D,20010803,000000,20.6851,20.6851,20.2129,20.3865,4937015.7201569,0
+BAX.US,D,20010806,000000,20.4534,20.5994,20.0325,20.199,3071150.8407043,0
+BAX.US,D,20010807,000000,20.199,20.7275,19.8885,20.7098,4959498.6104082,0
+BAX.US,D,20010808,000000,20.4959,21.0224,20.4407,20.5443,3879201.2105413,0
+BAX.US,D,20010809,000000,20.773,20.9987,20.6634,20.9543,4999641.8474631,0
+BAX.US,D,20010810,000000,21.0461,21.1674,20.7779,20.9622,3772316.203423,0
+BAX.US,D,20010813,000000,21.0727,21.6475,21.0283,21.4957,7946254.4336784,0
+BAX.US,D,20010814,000000,21.7904,22.1849,21.7205,21.9403,10576580.178272,0
+BAX.US,D,20010815,000000,21.9768,22.1899,21.5144,22.0883,4478751.373871,0
+BAX.US,D,20010816,000000,22.0311,22.1474,21.7668,22.0182,3797772.7419157,0
+BAX.US,D,20010817,000000,21.9552,22.6602,21.9068,22.5054,6147825.0403183,0
+BAX.US,D,20010820,000000,22.4235,22.5054,22.2924,22.3111,4039987.1417525,0
+BAX.US,D,20010821,000000,22.3821,22.7597,21.9768,22.0458,5400560.0162193,0
+BAX.US,D,20010822,000000,22.0508,22.1672,21.8556,22.1424,5713875.2380096,0
+BAX.US,D,20010823,000000,22.0182,22.1849,21.89,22.102,8201302.5800526,0
+BAX.US,D,20010824,000000,22.2076,22.4777,22.1474,22.389,3263594.1580714,0
+BAX.US,D,20010827,000000,22.4727,22.6255,22.2332,22.4283,1871593.1077157,0
+BAX.US,D,20010828,000000,22.2076,22.2174,21.753,21.894,8874940.3982386,0
+BAX.US,D,20010829,000000,22.0015,22.2036,21.9196,22.0015,4563616.9822955,0
+BAX.US,D,20010830,000000,22.0015,22.4235,22.0015,22.2283,5866160.1052508,0
+BAX.US,D,20010831,000000,22.2332,22.3072,21.8122,21.8309,4173701.9205555,0
+BAX.US,D,20010904,000000,21.7205,22.2036,21.4503,22.0793,5921442.3761735,0
+BAX.US,D,20010905,000000,22.1277,22.668,21.9689,22.5289,7511152.4948069,0
+BAX.US,D,20010906,000000,22.7184,22.802,22.2924,22.5054,8186856.2480091,0
+BAX.US,D,20010907,000000,22.3584,22.464,21.8683,22.2076,5968005.5291114,0
+BAX.US,D,20010910,000000,22.0833,22.5664,21.7904,22.5566,4596880.8687291,0
+BAX.US,D,20010917,000000,22.8455,22.8849,22.4235,22.5911,7860472.9983911,0
+BAX.US,D,20010918,000000,22.4885,22.6315,22.2785,22.4235,8104281.7280491,0
+BAX.US,D,20010919,000000,22.4235,22.5054,21.9552,22.2203,12605060.614252,0
+BAX.US,D,20010920,000000,22.0182,22.1947,21.8073,21.9552,5709052.694562,0
+BAX.US,D,20010921,000000,21.7944,22.2076,21.3625,21.475,14607154.48601,0
+BAX.US,D,20010924,000000,21.5716,21.7441,21.0313,21.331,8561175.8837571,0
+BAX.US,D,20010925,000000,21.331,21.7668,21.0698,21.7481,8579521.832952,0
+BAX.US,D,20010926,000000,21.7481,22.4235,21.7441,22.3584,7510696.1026825,0
+BAX.US,D,20010927,000000,22.2509,23.44,22.2509,23.2872,12055048.266306,0
+BAX.US,D,20010928,000000,23.3957,23.65,22.9421,23.2872,11117876.450846,0
+BAX.US,D,20011001,000000,23.2872,23.4755,23.0841,23.4755,6272368.3658308,0
+BAX.US,D,20011002,000000,22.8455,23.2202,22.1277,22.6315,13209422.164778,0
+BAX.US,D,20011003,000000,22.5269,22.5496,21.9118,22.0182,13316538.410571,0
+BAX.US,D,20011004,000000,22.4038,22.5447,22.0833,22.2076,7899462.0704737,0
+BAX.US,D,20011005,000000,22.3988,22.7184,22.3111,22.5054,5381294.1833425,0
+BAX.US,D,20011008,000000,22.5004,22.7124,22.3456,22.6188,3659936.2351273,0
+BAX.US,D,20011009,000000,22.6188,22.8849,22.4235,22.5694,3871395.8910099,0
+BAX.US,D,20011010,000000,22.5694,22.7518,22.464,22.6078,3787684.4475576,0
+BAX.US,D,20011011,000000,22.4283,22.6,21.7767,22.0311,8782277.5839204,0
+BAX.US,D,20011012,000000,21.9768,22.3821,21.8122,22.2509,4917526.7622415,0
+BAX.US,D,20011015,000000,21.9552,22.1514,21.6149,21.9157,7243488.6559104,0
+BAX.US,D,20011016,000000,21.8309,22.0883,21.7027,21.8122,7296243.5286688,0
+BAX.US,D,20011017,000000,21.8122,21.9502,21.5144,21.758,6487736.7667075,0
+BAX.US,D,20011018,000000,21.471,21.7392,19.8846,20.9515,25504842.020942,0
+BAX.US,D,20011019,000000,21.0224,21.7254,20.9987,21.6791,9012786.0328695,0
+BAX.US,D,20011022,000000,21.5716,22.0231,21.4789,22.0231,5256292.4372961,0
+BAX.US,D,20011023,000000,22.5861,22.5861,21.9729,21.9768,8310482.7324541,0
+BAX.US,D,20011024,000000,21.8683,21.8733,21.1477,21.3005,6801047.9316788,0
+BAX.US,D,20011025,000000,21.2798,21.2798,20.8271,21.0776,7501516.5357543,0
+BAX.US,D,20011026,000000,21.1337,21.3547,20.9169,21.1437,4398708.3088941,0
+BAX.US,D,20011029,000000,21.2846,21.3359,20.5994,20.8361,4094347.500584,0
+BAX.US,D,20011030,000000,20.7275,20.773,20.3263,20.4654,5925577.2888204,0
+BAX.US,D,20011031,000000,20.5747,20.6951,20.3716,20.4604,5085415.1691127,0
+BAX.US,D,20011101,000000,20.561,20.9395,20.552,20.7947,4624170.0751523,0
+BAX.US,D,20011102,000000,20.7275,20.9395,20.5196,20.7275,6098740.5744446,0
+BAX.US,D,20011105,000000,20.0945,20.2592,19.3768,19.5996,31552893.657645,0
+BAX.US,D,20011106,000000,19.3541,19.5443,19.1431,19.4349,23166948.008732,0
+BAX.US,D,20011107,000000,19.4606,20.3174,19.4606,20.2562,17723964.823246,0
+BAX.US,D,20011108,000000,20.413,20.5994,19.9417,20.1833,12305961.500033,0
+BAX.US,D,20011109,000000,20.2642,20.4959,20.0551,20.0837,6441177.6705886,0
+BAX.US,D,20011112,000000,20.0945,20.5403,19.8816,20.4534,7214585.8497762,0
+BAX.US,D,20011113,000000,21.257,21.2798,20.6212,20.7048,6667331.1244664,0
+BAX.US,D,20011114,000000,20.7947,20.8586,20.2859,20.3046,4712014.4028419,0
+BAX.US,D,20011115,000000,20.3046,20.561,19.8816,20.5018,8488695.7433832,0
+BAX.US,D,20011116,000000,20.3923,20.8024,20.347,20.8024,6501268.2860927,0
+BAX.US,D,20011119,000000,20.8361,20.8586,20.5403,20.7098,3338361.3300906,0
+BAX.US,D,20011120,000000,20.7275,21.1516,20.5698,20.9515,5659056.4586443,0
+BAX.US,D,20011121,000000,21.0361,21.1959,20.8361,20.8746,3861080.4147943,0
+BAX.US,D,20011123,000000,20.7275,20.773,20.6299,20.7275,2450050.8554665,0
+BAX.US,D,20011126,000000,20.9395,21.1121,20.7275,20.9543,5018900.5809068,0
+BAX.US,D,20011127,000000,20.7502,21.1072,20.6082,20.9475,4412012.6464219,0
+BAX.US,D,20011128,000000,21.1516,21.4996,21.1121,21.2186,5856765.5269218,0
+BAX.US,D,20011129,000000,21.9768,22.102,21.6386,21.9315,11750687.457996,0
+BAX.US,D,20011130,000000,22.038,22.0833,21.7628,22.0015,4898259.9151599,0
+BAX.US,D,20011203,000000,22.0015,22.1819,21.6988,21.7806,4434481.337807,0
+BAX.US,D,20011204,000000,21.9315,21.9315,21.6435,21.7353,5191843.7841066,0
+BAX.US,D,20011205,000000,21.7353,21.7904,21.257,21.2798,8601077.7400884,0
+BAX.US,D,20011206,000000,21.2955,21.3182,20.9809,20.9809,5998742.0173807,0
+BAX.US,D,20011207,000000,21.1337,21.7027,21.1121,21.5617,6404245.4056797,0
+BAX.US,D,20011210,000000,21.4927,21.8733,21.3399,21.6149,5655383.0091454,0
+BAX.US,D,20011211,000000,21.7904,21.89,21.5716,21.7353,15082395.605118,0
+BAX.US,D,20011212,000000,21.82,21.8466,21.54,21.7294,5363409.6972955,0
+BAX.US,D,20011213,000000,21.7165,21.9916,21.467,21.4996,6468471.9480354,0
+BAX.US,D,20011214,000000,21.6012,22.0656,21.4583,22.0134,5509279.7196775,0
+BAX.US,D,20011217,000000,22.0557,22.3495,21.9916,22.1474,6308601.843687,0
+BAX.US,D,20011218,000000,22.102,22.2411,21.823,22.0271,4145036.4383261,0
+BAX.US,D,20011219,000000,22.0311,22.2076,21.8605,22.1672,4080127.3361933,0
+BAX.US,D,20011220,000000,22.1672,22.4413,22.1237,22.3821,3797091.1963433,0
+BAX.US,D,20011221,000000,22.3347,22.8267,22.3111,22.8267,7152426.2566417,0
+BAX.US,D,20011224,000000,22.8267,22.9106,22.7873,22.8198,1220437.1655763,0
+BAX.US,D,20011226,000000,23.022,23.0969,22.8919,22.9539,2860378.8156225,0
+BAX.US,D,20011227,000000,22.9106,22.9539,22.668,22.8919,3149373.4082074,0
+BAX.US,D,20011228,000000,22.9332,22.9539,22.7696,22.9332,2715875.9412042,0
+BAX.US,D,20011231,000000,22.9007,23.0841,22.7823,22.9451,2527110.1301548,0
+BAX.US,D,20020102,000000,23.022,23.0664,22.5516,22.7212,9501783.8248105,0
+BAX.US,D,20020103,000000,22.7646,22.7646,22.4077,22.4885,6205164.1184148,0
+BAX.US,D,20020104,000000,22.6365,22.8583,22.4678,22.6138,3415662.9997071,0
+BAX.US,D,20020107,000000,22.6078,22.6552,22.4235,22.4462,4823261.5044644,0
+BAX.US,D,20020108,000000,22.464,22.4965,22.2115,22.2371,6219382.2543961,0
+BAX.US,D,20020109,000000,22.246,22.4126,21.9965,22.0064,5487942.8807609,0
+BAX.US,D,20020110,000000,21.9965,22.1237,21.9236,22.112,5307900.2445153,0
+BAX.US,D,20020111,000000,22.2371,22.7597,22.1899,22.5961,3914071.5972527,0
+BAX.US,D,20020114,000000,22.6,22.8702,22.5961,22.7124,5862956.2325378,0
+BAX.US,D,20020115,000000,22.6769,22.7903,22.4206,22.6867,5871670.2794991,0
+BAX.US,D,20020116,000000,22.7419,22.805,22.4038,22.5694,3692503.3629177,0
+BAX.US,D,20020117,000000,22.5911,22.8583,22.5496,22.7953,2802804.4420307,0
+BAX.US,D,20020118,000000,22.7212,22.8889,22.6907,22.8366,2420465.4895553,0
+BAX.US,D,20020122,000000,22.8366,23.027,22.7124,23.027,2729867.9095326,0
+BAX.US,D,20020123,000000,23.027,23.6106,22.9106,23.5603,8323777.9421394,0
+BAX.US,D,20020124,000000,23.6195,23.6422,22.3584,22.5496,11923163.11282,0
+BAX.US,D,20020125,000000,22.5496,22.5961,22.3209,22.4727,6340948.889053,0
+BAX.US,D,20020128,000000,22.5783,22.6907,22.4837,22.5911,4288846.6109202,0
+BAX.US,D,20020129,000000,22.5911,22.6987,22.2697,22.3347,6380854.8022033,0
+BAX.US,D,20020130,000000,22.5911,23.4094,22.5911,22.9983,7306790.2435606,0
+BAX.US,D,20020131,000000,23.0713,23.8877,22.815,23.8877,9255451.7538071,0
+BAX.US,D,20020201,000000,23.8877,24.1421,23.3611,23.7506,7320329.8765836,0
+BAX.US,D,20020204,000000,23.7033,23.8255,23.2458,23.3424,5267533.8824217,0
+BAX.US,D,20020205,000000,23.1876,23.9981,23.158,23.8167,6370998.7607264,0
+BAX.US,D,20020206,000000,23.7506,23.8749,23.5328,23.7171,5848965.2784139,0
+BAX.US,D,20020207,000000,23.6737,23.7131,23.2113,23.3789,4940459.9593888,0
+BAX.US,D,20020208,000000,23.375,23.5771,23.1226,23.4094,4719586.4552875,0
+BAX.US,D,20020211,000000,23.6244,23.7506,23.4716,23.7506,3002581.4737341,0
+BAX.US,D,20020212,000000,23.8,24.0277,23.7586,23.8749,6094836.9004741,0
+BAX.US,D,20020213,000000,23.9853,24.2664,23.6422,23.9606,5085649.4504032,0
+BAX.US,D,20020214,000000,23.9606,24.147,23.8295,24.0414,4433572.6103771,0
+BAX.US,D,20020215,000000,23.9321,24.3974,23.8216,24.2102,4693668.4536468,0
+BAX.US,D,20020219,000000,24.0681,24.1548,23.661,23.6826,4241826.0516534,0
+BAX.US,D,20020220,000000,23.7713,24.011,23.6826,23.9163,3323454.5491039,0
+BAX.US,D,20020221,000000,23.8255,23.9558,23.4046,23.51,6003783.6290479,0
+BAX.US,D,20020222,000000,23.4489,23.8108,23.302,23.7408,3120476.6873016,0
+BAX.US,D,20020225,000000,23.5328,23.6994,23.4006,23.4716,6007685.2746089,0
+BAX.US,D,20020226,000000,23.3207,23.3611,23.0032,23.3207,7830421.0983083,0
+BAX.US,D,20020227,000000,23.4273,23.8985,23.2784,23.8295,6601959.5449809,0
+BAX.US,D,20020228,000000,23.8295,24.0869,23.6008,23.7408,5743461.6181255,0
+BAX.US,D,20020301,000000,23.8137,23.8512,23.5249,23.6904,5243219.3384446,0
+BAX.US,D,20020304,000000,23.6422,23.9606,23.6422,23.9606,3506026.6119233,0
+BAX.US,D,20020305,000000,23.9212,23.9212,23.4587,23.6067,5525795.0293514,0
+BAX.US,D,20020306,000000,23.4549,23.8749,23.4046,23.7753,4072787.5366287,0
+BAX.US,D,20020307,000000,23.7033,24.007,23.5426,23.8335,5763408.9965746,0
+BAX.US,D,20020308,000000,23.9606,24.007,23.4666,23.5328,7071239.1687396,0
+BAX.US,D,20020311,000000,23.4883,23.5199,23.1403,23.4273,5140919.5508692,0
+BAX.US,D,20020312,000000,23.1226,23.5889,23.1127,23.5889,3634933.0461448,0
+BAX.US,D,20020313,000000,23.5958,23.7556,23.5328,23.7319,5562260.7600887,0
+BAX.US,D,20020314,000000,23.8985,23.9606,23.5002,23.8985,6320301.7093465,0
+BAX.US,D,20020315,000000,24.0869,24.7742,24.0464,24.7337,11784622.747955,0
+BAX.US,D,20020318,000000,24.7742,24.8342,24.36,24.5453,4883809.5262977,0
+BAX.US,D,20020319,000000,24.36,24.6005,24.3146,24.4202,6035663.1260375,0
+BAX.US,D,20020320,000000,24.4773,24.571,24.2624,24.2891,4903764.0041799,0
+BAX.US,D,20020321,000000,24.3767,24.9082,24.2102,24.7742,5898046.7016736,0
+BAX.US,D,20020322,000000,24.7958,24.8126,24.4339,24.7337,6383149.9474866,0
+BAX.US,D,20020325,000000,24.7337,25.0512,24.6953,24.9318,7715748.0131388,0
+BAX.US,D,20020326,000000,24.9377,25.348,24.9279,25.2464,6899671.2271412,0
+BAX.US,D,20020327,000000,25.3312,25.5067,25.1882,25.5028,8713696.0464935,0
+BAX.US,D,20020328,000000,25.5028,25.6319,25.2888,25.4663,5894606.5192606,0
+BAX.US,D,20020401,000000,25.4801,25.4831,25.13,25.1556,4739536.8763509,0
+BAX.US,D,20020402,000000,25.0936,25.0936,24.7376,24.7742,7620332.6472083,0
+BAX.US,D,20020403,000000,24.5178,24.6469,24.2347,24.365,9338252.44142,0
+BAX.US,D,20020404,000000,25.0038,25.0482,24.5759,24.7563,8084107.1677424,0
+BAX.US,D,20020405,000000,24.7958,24.8875,24.4951,24.6676,4192736.5147559,0
+BAX.US,D,20020408,000000,24.6676,25.0995,24.6676,25.0709,5718226.1762619,0
+BAX.US,D,20020409,000000,25.1991,25.3312,25.0304,25.2464,5873736.2145154,0
+BAX.US,D,20020410,000000,25.0729,25.5255,25.0393,25.4475,4377376.5410009,0
+BAX.US,D,20020411,000000,25.4928,25.6063,24.6913,24.7742,5591851.1970235,0
+BAX.US,D,20020412,000000,24.5572,24.7612,24.4073,24.5,5975344.3144712,0
+BAX.US,D,20020415,000000,24.3895,24.6814,24.355,24.4526,3841358.1897931,0
+BAX.US,D,20020416,000000,24.4526,24.711,24.2397,24.6094,5906306.3849199,0
+BAX.US,D,20020417,000000,24.5453,24.6233,24.1775,24.1775,5665018.9681979,0
+BAX.US,D,20020418,000000,24.1775,24.9634,24.0711,24.7958,9037554.9405615,0
+BAX.US,D,20020419,000000,25.1399,25.1399,24.7869,25.0512,8018042.8864326,0
+BAX.US,D,20020422,000000,25.0512,25.1172,24.5178,24.5178,5052157.3679074,0
+BAX.US,D,20020423,000000,24.6469,24.6676,24.2239,24.2259,6852194.27575,0
+BAX.US,D,20020424,000000,24.5,24.5967,24.1154,24.1154,5761577.3428488,0
+BAX.US,D,20020425,000000,24.0869,24.3462,23.9715,24.0277,4818437.9468121,0
+BAX.US,D,20020426,000000,23.9606,24.3895,23.9212,24.2347,13505075.011354,0
+BAX.US,D,20020429,000000,24.2347,24.2347,23.6648,23.6826,5186799.1298252,0
+BAX.US,D,20020430,000000,23.7506,24.5612,23.6688,24.3462,6988670.7340078,0
+BAX.US,D,20020501,000000,24.3462,24.5572,24.1006,24.5178,4344118.7397957,0
+BAX.US,D,20020502,000000,24.5178,24.5218,24.007,24.3895,5091836.0992003,0
+BAX.US,D,20020503,000000,24.4773,24.4773,23.9606,24.355,5263863.4755371,0
+BAX.US,D,20020506,000000,24.3462,24.5,24.1183,24.1333,4492061.7966271,0
+BAX.US,D,20020507,000000,24.2811,24.2891,23.7606,23.79,6862516.8513986,0
+BAX.US,D,20020508,000000,23.9212,24.0227,23.7073,23.7556,7396930.7307381,0
+BAX.US,D,20020509,000000,23.6451,23.7793,23.2113,23.5249,5281064.3876022,0
+BAX.US,D,20020510,000000,23.6323,23.8137,23.3789,23.3838,6261357.1451769,0
+BAX.US,D,20020513,000000,23.4883,23.5564,23.3611,23.4933,3808788.0193886,0
+BAX.US,D,20020514,000000,23.5149,23.7033,23.3611,23.5199,6284981.0157391,0
+BAX.US,D,20020515,000000,23.5328,23.5918,22.6188,22.8228,15128044.959603,0
+BAX.US,D,20020516,000000,22.5694,22.7459,22.5399,22.6,9573343.0672977,0
+BAX.US,D,20020517,000000,22.7646,22.9944,22.6443,22.8919,6926053.7345441,0
+BAX.US,D,20020520,000000,22.8485,22.8889,22.6138,22.6602,4182652.2772168,0
+BAX.US,D,20020521,000000,22.7646,22.7953,22.5004,22.6867,4870961.5808942,0
+BAX.US,D,20020522,000000,22.5054,22.6,22.0793,22.2076,11238059.710264,0
+BAX.US,D,20020523,000000,22.316,22.7212,22.2648,22.6443,5484967.2041099,0
+BAX.US,D,20020524,000000,22.4333,22.8849,22.4235,22.5833,4057648.502761,0
+BAX.US,D,20020528,000000,22.3721,22.7124,22.0833,22.3761,6641866.4723359,0
+BAX.US,D,20020529,000000,22.3761,22.9628,22.3721,22.9106,8462089.0967371,0
+BAX.US,D,20020530,000000,22.464,22.9905,22.458,22.8849,15021847.583285,0
+BAX.US,D,20020531,000000,22.9244,23.1876,22.8919,22.9766,8141899.5953491,0
+BAX.US,D,20020603,000000,23.0437,23.1087,22.5861,22.5911,6221445.1467982,0
+BAX.US,D,20020604,000000,22.5911,22.6769,22.1672,22.3674,5937956.6716427,0
+BAX.US,D,20020605,000000,22.4727,22.5496,22.2548,22.2825,5540472.6000712,0
+BAX.US,D,20020606,000000,22.246,22.246,21.3971,21.6386,10584834.790494,0
+BAX.US,D,20020607,000000,21.5046,21.6672,21.1674,21.5617,7296014.3184019,0
+BAX.US,D,20020610,000000,21.6712,22.246,21.6298,21.9916,5666393.2155947,0
+BAX.US,D,20020611,000000,21.9916,21.9916,20.8499,20.8883,8583648.6319611,0
+BAX.US,D,20020612,000000,20.5915,20.5955,19.6272,19.9388,16566144.657133,0
+BAX.US,D,20020613,000000,19.7682,20.1399,19.5897,19.6785,6543476.4439593,0
+BAX.US,D,20020614,000000,19.4448,20.0679,19.2762,19.8816,6348973.2768042,0
+BAX.US,D,20020617,000000,20.1124,20.4209,20.0255,20.3962,6113654.4548643,0
+BAX.US,D,20020618,000000,20.3785,20.9395,20.1124,20.8192,8565990.3135668,0
+BAX.US,D,20020619,000000,20.7098,21.1387,20.7098,20.7987,7370095.8880298,0
+BAX.US,D,20020620,000000,20.8726,20.914,20.1518,20.2672,5788872.6345004,0
+BAX.US,D,20020621,000000,19.925,20.1941,19.4921,19.6292,8478601.3637969,0
+BAX.US,D,20020624,000000,19.7218,19.8264,19.0011,19.5394,7485918.067148,0
+BAX.US,D,20020625,000000,19.6213,19.9388,19.076,19.1341,5339549.5170334,0
+BAX.US,D,20020626,000000,19.0405,19.0859,18.5643,18.864,9689398.5135018,0
+BAX.US,D,20020627,000000,19.0809,19.3403,18.872,19.2969,4622788.7283226,0
+BAX.US,D,20020628,000000,19.358,19.6272,18.9567,19.0198,7865518.6668772,0
+BAX.US,D,20020701,000000,19.0997,19.1678,17.9264,18.3149,7846250.805591,0
+BAX.US,D,20020702,000000,18.1837,18.3149,17.7342,17.9057,6233378.2795435,0
+BAX.US,D,20020703,000000,17.9017,18.3109,17.2865,17.5881,7617342.7716913,0
+BAX.US,D,20020705,000000,18.0142,18.5071,17.9717,18.5022,3701448.6485554,0
+BAX.US,D,20020708,000000,18.3956,18.7644,18.2734,18.2922,5329685.3619186,0
+BAX.US,D,20020709,000000,18.2497,18.5219,17.5447,17.6059,7032017.8437759,0
+BAX.US,D,20020710,000000,17.7578,17.7578,16.7925,16.8911,6940039.6176443,0
+BAX.US,D,20020711,000000,16.8961,17.2451,16.3912,17.112,6523287.6847866,0
+BAX.US,D,20020712,000000,17.0331,17.8051,17.0212,17.5674,7970563.9066319,0
+BAX.US,D,20020715,000000,17.5674,17.7578,16.7925,17.526,5729238.4111206,0
+BAX.US,D,20020716,000000,17.312,17.9924,17.309,17.6059,6079012.2642151,0
+BAX.US,D,20020717,000000,18.2922,18.7389,18.2497,18.5692,10694930.769759,0
+BAX.US,D,20020718,000000,16.5588,16.5588,12.8396,13.6975,79878122.83478,0
+BAX.US,D,20020719,000000,13.6531,14.0533,13.4746,13.5849,28823709.322094,0
+BAX.US,D,20020722,000000,13.6422,13.938,13.2252,13.2419,10664193.267285,0
+BAX.US,D,20020723,000000,13.3287,13.9095,13.2596,13.6461,11910320.238439,0
+BAX.US,D,20020724,000000,13.6087,15.0216,13.4835,14.8273,15195250.221223,0
+BAX.US,D,20020725,000000,14.8273,15.414,14.7633,15.3578,11216727.942371,0
+BAX.US,D,20020726,000000,15.5294,15.7059,15.3401,15.6517,7100591.267565,0
+BAX.US,D,20020729,000000,16.2491,16.7293,16.1822,16.6485,12311014.267952,0
+BAX.US,D,20020730,000000,16.3034,16.6909,16.1466,16.3646,8044876.7149362,0
+BAX.US,D,20020731,000000,16.4661,17.1918,16.2817,17.0764,10231149.149791,0
+BAX.US,D,20020801,000000,16.8516,16.974,16.0914,16.338,9735738.5414009,0
+BAX.US,D,20020802,000000,16.1299,16.7708,16.1299,16.3646,8152450.3670599,0
+BAX.US,D,20020805,000000,16.6485,16.686,15.276,15.2977,7416653.969944,0
+BAX.US,D,20020806,000000,15.4062,15.8587,15.4013,15.5688,6056533.4307827,0
+BAX.US,D,20020807,000000,15.5688,15.8262,15.2345,15.8242,8604749.1611778,0
+BAX.US,D,20020808,000000,15.9977,16.334,15.8202,16.33,7389361.7209065,0
+BAX.US,D,20020809,000000,16.3241,16.3241,15.7503,16.2117,5693685.464632,0
+BAX.US,D,20020812,000000,16.1722,16.1782,15.763,16.0027,4694818.5618003,0
+BAX.US,D,20020813,000000,16.0027,16.0027,15.6083,15.6122,5533362.0107735,0
+BAX.US,D,20020814,000000,15.7059,15.7286,14.9309,15.1893,13144519.147873,0
+BAX.US,D,20020816,000000,14.6538,14.7081,14.502,14.5473,14097512.556977,0
+BAX.US,D,20020819,000000,14.5246,15.4327,14.5246,15.0394,8975172.2223882,0
+BAX.US,D,20020820,000000,15.065,15.1459,14.8402,14.9161,5812727.7437389,0
+BAX.US,D,20020821,000000,15.1034,15.414,14.8865,15.4013,6501044.1468494,0
+BAX.US,D,20020822,000000,15.4062,15.7897,15.3164,15.6162,7278580.1392509,0
+BAX.US,D,20020823,000000,15.5768,15.6389,15.1459,15.3164,3987005.0871367,0
+BAX.US,D,20020826,000000,15.4062,16.0826,15.3825,15.8439,8546265.0459515,0
+BAX.US,D,20020827,000000,15.8893,16.2068,15.7118,16.116,10061889.538138,0
+BAX.US,D,20020828,000000,15.9623,16.0569,15.7897,15.98,5684514.0113416,0
+BAX.US,D,20020829,000000,15.8893,15.9386,15.768,15.8587,5811576.6213807,0
+BAX.US,D,20020830,000000,15.8587,16.0746,15.4062,15.5294,6048965.4351559,0
+BAX.US,D,20020903,000000,15.3114,15.4062,14.9753,15.0157,5995299.8065581,0
+BAX.US,D,20020904,000000,15.0216,15.3706,14.9753,15.3401,4367280.1330052,0
+BAX.US,D,20020905,000000,15.3401,15.3401,14.8865,15.2316,6521457.0452654,0
+BAX.US,D,20020906,000000,15.3825,15.4437,15.0394,15.065,4801697.4836902,0
+BAX.US,D,20020909,000000,14.999,15.1893,14.9211,15.1172,7161141.3178077,0
+BAX.US,D,20020910,000000,15.065,15.1419,14.9753,15.0827,8685025.4932406,0
+BAX.US,D,20020911,000000,15.1034,15.1459,14.9309,14.9309,10537812.202818,0
+BAX.US,D,20020912,000000,14.8748,14.8786,13.9095,13.9429,15345244,0
+BAX.US,D,20020913,000000,12.8347,13.9627,12.6188,13.8808,26638121.475424,0
+BAX.US,D,20020917,000000,14.3344,14.3975,13.7961,13.8316,6317320.961672,0
+BAX.US,D,20020918,000000,13.8276,14.4448,13.7122,14.1224,7741200.4948126,0
+BAX.US,D,20020919,000000,14.0148,14.1224,13.9726,14.0495,6138417.2773279,0
+BAX.US,D,20020920,000000,14.0495,14.0583,13.7961,13.8148,9119434.7302878,0
+BAX.US,D,20020923,000000,13.6531,13.735,13.1926,13.2735,8830441.1519077,0
+BAX.US,D,20020924,000000,13.2735,13.5407,13.1561,13.4056,9261188.0957081,0
+BAX.US,D,20020925,000000,13.8316,14.1174,13.4786,13.9292,7201514.7793343,0
+BAX.US,D,20020926,000000,13.9095,14.1539,13.6925,14.1539,6198517.0206746,0
+BAX.US,D,20020927,000000,13.8907,13.8995,13.4007,13.4391,7769871.0480657,0
+BAX.US,D,20020930,000000,13.4441,13.4706,12.9708,13.0714,11404116.46341,0
+BAX.US,D,20021001,000000,13.1561,13.165,12.4581,12.6739,12600240.099213,0
+BAX.US,D,20021002,000000,12.5783,12.6188,11.1881,11.2876,35544941.370653,0
+BAX.US,D,20021003,000000,11.2294,12.1081,10.5137,11.5963,41618912.023201,0
+BAX.US,D,20021004,000000,11.7461,11.8103,11.1713,11.5056,15738147.923053,0
+BAX.US,D,20021007,000000,11.9798,12.0222,11.7225,11.9453,13674345.77926,0
+BAX.US,D,20021008,000000,12.0409,12.1957,11.9383,12.18,14315405.313403,0
+BAX.US,D,20021009,000000,12.0055,12.184,11.9176,12.0931,9879315.4469092,0
+BAX.US,D,20021010,000000,11.9888,12.3023,11.8103,12.1957,10427724.337191,0
+BAX.US,D,20021011,000000,12.4067,12.5093,12.1573,12.2619,6217316.3193798,0
+BAX.US,D,20021014,000000,12.2619,12.6109,12.2619,12.5527,5294132.41543,0
+BAX.US,D,20021015,000000,12.7085,12.9225,12.5527,12.8396,8065293.6701711,0
+BAX.US,D,20021016,000000,12.7518,13.0497,12.3101,12.524,8678606.5915624,0
+BAX.US,D,20021017,000000,12.7518,13.0497,10.698,11.4464,34613733.078952,0
+BAX.US,D,20021018,000000,11.127,11.9423,11.127,11.9147,17187250.7276,0
+BAX.US,D,20021021,000000,11.8073,12.248,11.6998,12.1523,12699093.619148,0
+BAX.US,D,20021022,000000,11.9798,12.2174,11.9798,12.1081,9966015.7516736,0
+BAX.US,D,20021023,000000,12.0025,12.0025,11.5549,11.7905,10117395.948304,0
+BAX.US,D,20021024,000000,11.7284,11.7856,11.2048,11.3143,13066076.497945,0
+BAX.US,D,20021025,000000,11.4838,11.7097,11.2956,11.6387,6536591.0081096,0
+BAX.US,D,20021028,000000,11.833,11.9256,11.7176,11.8624,7869415.2414146,0
+BAX.US,D,20021029,000000,11.8566,11.8951,11.2916,11.4464,10347665.044939,0
+BAX.US,D,20021030,000000,10.9258,10.9603,10.3007,10.7464,24709641.624917,0
+BAX.US,D,20021031,000000,10.8548,10.9297,10.6802,10.7029,11049066.717357,0
+BAX.US,D,20021101,000000,10.8597,10.8597,10.3007,10.3667,16044570.609559,0
+BAX.US,D,20021104,000000,10.5009,10.8518,10.4683,10.7591,17531297.366636,0
+BAX.US,D,20021105,000000,10.7591,10.912,10.698,10.7591,21042835.167012,0
+BAX.US,D,20021106,000000,10.8005,11.0245,10.7552,10.9919,24580511.051453,0
+BAX.US,D,20021107,000000,11.0175,11.0599,10.9001,11.0175,13867241.431933,0
+BAX.US,D,20021108,000000,11.0698,11.3912,10.9958,11.3005,13808522.021211,0
+BAX.US,D,20021111,000000,11.2522,11.4317,11.1368,11.2769,10379327.502118,0
+BAX.US,D,20021112,000000,11.2807,12.0981,11.1881,11.97,17295974.487877,0
+BAX.US,D,20021113,000000,11.9423,12.7085,11.8162,12.3456,19730652.028185,0
+BAX.US,D,20021114,000000,12.5192,12.8278,12.3841,12.8278,8242818.0360948,0
+BAX.US,D,20021115,000000,12.8278,12.9225,12.6701,12.8623,10312583.703646,0
+BAX.US,D,20021118,000000,12.8623,13.1561,12.7657,12.9442,8453602.2316333,0
+BAX.US,D,20021119,000000,12.9106,13.2636,12.7292,13.1137,7416428.816496,0
+BAX.US,D,20021120,000000,13.0792,13.0792,12.4067,12.7518,15424147.09887,0
+BAX.US,D,20021121,000000,12.814,13.1769,12.7794,13.092,13003234.345033,0
+BAX.US,D,20021122,000000,13.1561,13.6047,13.1403,13.3819,11052727.9964,0
+BAX.US,D,20021125,000000,13.3819,13.6531,13.2636,13.3908,10996538.012252,0
+BAX.US,D,20021126,000000,13.4361,13.5643,13.3158,13.4578,8540301.522193,0
+BAX.US,D,20021127,000000,13.4578,13.5013,12.6661,13.0585,11738525.114983,0
+BAX.US,D,20021129,000000,13.2005,13.8591,13.1769,13.6925,5185189.5869333,0
+BAX.US,D,20021202,000000,13.863,13.863,13.2252,13.4608,6865721.7383164,0
+BAX.US,D,20021203,000000,13.7961,13.9095,13.3937,13.5672,6833618.1020834,0
+BAX.US,D,20021204,000000,13.4608,13.9095,13.2784,13.73,7418713.819732,0
+BAX.US,D,20021205,000000,13.7379,13.7634,13.4578,13.5643,6822834.0632869,0
+BAX.US,D,20021206,000000,13.4746,13.7093,13.374,13.6975,7519637.3315012,0
+BAX.US,D,20021209,000000,13.6531,14.1332,13.6087,13.7172,9157284.8504691,0
+BAX.US,D,20021210,000000,13.7537,13.7537,13.2873,13.3937,10706852.746253,0
+BAX.US,D,20021211,000000,12.9708,13.1009,12.536,12.5507,36303208.487564,0
+BAX.US,D,20021212,000000,12.5783,12.7933,12.4718,12.6661,57152233.189245,0
+BAX.US,D,20021213,000000,12.6,12.7657,12.5527,12.6661,12096327.412648,0
+BAX.US,D,20021216,000000,12.7657,12.9303,12.6365,12.9255,11472004.284808,0
+BAX.US,D,20021217,000000,12.9412,12.9934,12.7341,12.8563,9836192.4763845,0
+BAX.US,D,20021218,000000,12.8001,12.8623,12.6188,12.747,8876314.6456354,0
+BAX.US,D,20021219,000000,12.7292,12.747,12.4581,12.5143,8612544.3386621,0
+BAX.US,D,20021220,000000,12.4797,12.5705,12.2125,12.3151,13572966.889571,0
+BAX.US,D,20021223,000000,12.2796,12.3062,12.1278,12.2412,8294193.590433,0
+BAX.US,D,20021224,000000,12.2312,12.4019,12.188,12.3151,2583305.1853263,0
+BAX.US,D,20021226,000000,12.2933,12.389,12.1031,12.1662,3542959.8910368,0
+BAX.US,D,20021227,000000,12.2312,12.2933,12.0528,12.0528,3876679.8976053,0
+BAX.US,D,20021230,000000,12.0744,12.2224,11.9099,12.1356,5267304.6721549,0
+BAX.US,D,20021231,000000,12.0666,12.2756,11.9936,12.2086,5575107.6912874,0
+BAX.US,D,20030102,000000,12.3545,12.524,12.2431,12.5093,7167108.898385,0
+BAX.US,D,20030103,000000,12.5093,12.5527,12.3545,12.4491,5787726.5831658,0
+BAX.US,D,20030106,000000,12.4718,12.886,12.4245,12.7755,9634362.6943261,0
+BAX.US,D,20030107,000000,12.8978,12.9195,12.5705,12.6188,6430622.8420589,0
+BAX.US,D,20030108,000000,12.6,12.8446,12.4718,12.6611,6613430.2003734,0
+BAX.US,D,20030109,000000,12.7292,13.2469,12.7292,13.2113,16924407.403741,0
+BAX.US,D,20030110,000000,13.2113,13.374,13.0634,13.2556,14082151.412275,0
+BAX.US,D,20030113,000000,13.4293,13.6481,13.4104,13.5268,11250211.91123,0
+BAX.US,D,20030114,000000,13.5268,13.6571,13.5013,13.6047,7044171.0589456,0
+BAX.US,D,20030115,000000,13.4923,13.4973,13.1236,13.2735,13548194.939265,0
+BAX.US,D,20030116,000000,13.3425,13.4293,13.233,13.3701,7432480.6346124,0
+BAX.US,D,20030117,000000,13.1483,13.3287,13.1483,13.233,6438886.5821242,0
+BAX.US,D,20030121,000000,13.3858,13.518,13.1769,13.1769,5604694.0714033,0
+BAX.US,D,20030122,000000,13.0348,13.1187,12.6079,12.886,13912876.587551,0
+BAX.US,D,20030123,000000,12.886,13.0338,12.6789,12.7518,7514362.4527482,0
+BAX.US,D,20030124,000000,12.7558,12.7834,12.4157,12.5567,6306081.5449558,0
+BAX.US,D,20030127,000000,12.2983,12.5822,12.2756,12.4196,5539096.3242651,0
+BAX.US,D,20030128,000000,12.4541,12.6464,12.4067,12.6188,5469827.1560375,0
+BAX.US,D,20030129,000000,12.8623,12.8623,12.2736,12.4955,7482025.5494294,0
+BAX.US,D,20030130,000000,12.3841,12.4067,12.1523,12.2312,7461152.2020702,0
+BAX.US,D,20030131,000000,12.1662,12.3585,12.1435,12.2846,9585278.2284524,0
+BAX.US,D,20030203,000000,12.3585,12.4245,12.2529,12.3418,7770786.8749285,0
+BAX.US,D,20030204,000000,12.3368,12.3368,12.1356,12.2933,6296916.1768937,0
+BAX.US,D,20030205,000000,12.2529,12.3585,12.0142,12.2007,9494451.1246789,0
+BAX.US,D,20030206,000000,12.2057,12.2529,12.0894,12.2125,6595771.8819791,0
+BAX.US,D,20030207,000000,12.2125,12.2529,11.8832,11.9888,9091004.5435537,0
+BAX.US,D,20030210,000000,11.8427,11.8427,11.5331,11.7097,14317249.137586,0
+BAX.US,D,20030211,000000,11.759,11.759,11.5686,11.6416,8834568.9651214,0
+BAX.US,D,20030212,000000,11.615,11.6821,11.3912,11.4425,5892773.85133,0
+BAX.US,D,20030213,000000,11.4425,11.4464,11.0511,11.3557,8219882.8105381,0
+BAX.US,D,20030214,000000,11.3912,11.8103,11.3005,11.8103,7875148.5407014,0
+BAX.US,D,20030218,000000,11.8103,12.1573,11.8103,12.1306,6323509.6388785,0
+BAX.US,D,20030219,000000,12.1306,12.1356,11.9049,11.9888,4284943.9511544,0
+BAX.US,D,20030220,000000,12.0744,12.1662,11.9345,11.9453,3655575.1548278,0
+BAX.US,D,20030221,000000,11.9503,12.3062,11.8792,12.248,5806993.4302474,0
+BAX.US,D,20030224,000000,12.1406,12.2057,11.9345,12.036,5978325.0621457,0
+BAX.US,D,20030225,000000,11.9296,12.2756,11.7678,12.248,6138878.7404759,0
+BAX.US,D,20030226,000000,12.2529,12.2983,12.1356,12.2736,6276491.108021,0
+BAX.US,D,20030227,000000,12.2846,12.4117,12.176,12.3278,6129703.2303666,0
+BAX.US,D,20030228,000000,12.3278,12.3841,12.2086,12.3762,5266381.7458589,0
+BAX.US,D,20030303,000000,12.8623,12.8623,12.3368,12.4581,8039599.8077737,0
+BAX.US,D,20030304,000000,12.4245,12.6552,12.4245,12.4797,7344859.4319615,0
+BAX.US,D,20030305,000000,12.4797,12.6188,12.393,12.5458,5267988.2461367,0
+BAX.US,D,20030306,000000,12.4117,12.5655,12.3151,12.4886,7246929.8525281,0
+BAX.US,D,20030307,000000,12.324,12.536,12.3101,12.5143,5221886.5563468,0
+BAX.US,D,20030310,000000,12.5143,12.5744,12.2649,12.3151,8388919.2971532,0
+BAX.US,D,20030311,000000,12.3328,12.3841,12.0439,12.0981,5707217.998222,0
+BAX.US,D,20030312,000000,11.9936,12.0931,11.6456,11.8911,7681108.8651037,0
+BAX.US,D,20030313,000000,10.0522,10.4595,8.98043,9.41723,82837814.605075,0
+BAX.US,D,20030314,000000,9.42216,9.46357,8.43153,8.56682,51968643.003156,0
+BAX.US,D,20030317,000000,8.69903,8.82533,8.4404,8.80768,34279777.776888,0
+BAX.US,D,20030318,000000,8.828,8.99119,8.80768,8.90698,20653833.903726,0
+BAX.US,D,20030319,000000,8.9337,9.15949,8.91437,9.15555,18903573.149376,0
+BAX.US,D,20030320,000000,9.07016,9.08328,8.88203,8.98665,11919721.916201,0
+BAX.US,D,20030321,000000,9.096,9.096,8.63239,8.92335,21555681.982963,0
+BAX.US,D,20030324,000000,8.76243,8.828,8.33667,8.48508,13927331.033232,0
+BAX.US,D,20030325,000000,8.48508,8.78442,8.34901,8.54542,15824154.511787,0
+BAX.US,D,20030326,000000,8.58022,8.64105,8.40215,8.51978,11770870.13194,0
+BAX.US,D,20030327,000000,8.48508,8.60645,8.41891,8.52412,7520551.1299547,0
+BAX.US,D,20030328,000000,8.48034,8.52875,8.28363,8.35345,10973145.380366,0
+BAX.US,D,20030331,000000,8.33225,8.33225,8.08319,8.12745,12687401.867126,0
+BAX.US,D,20030401,000000,8.16177,8.26253,7.92632,8.09156,18126727.83039,0
+BAX.US,D,20030402,000000,8.36616,8.50113,8.26253,8.36616,14178487.676092,0
+BAX.US,D,20030403,000000,8.45864,8.49307,8.21402,8.27131,10151338.337695,0
+BAX.US,D,20030404,000000,8.3143,8.39327,8.04423,8.1314,8640068.8405806,0
+BAX.US,D,20030407,000000,8.17448,8.59816,8.17448,8.18829,14964274.223898,0
+BAX.US,D,20030408,000000,8.23147,8.36616,8.18829,8.27131,11335304.701511,0
+BAX.US,D,20030409,000000,8.32317,8.4269,8.26253,8.32771,11296321.714657,0
+BAX.US,D,20030410,000000,8.33667,8.4404,8.33225,8.39771,8658426.9602322,0
+BAX.US,D,20030411,000000,8.46328,8.74291,8.39327,8.60645,14544544.58598,0
+BAX.US,D,20030414,000000,8.61926,8.74478,8.5324,8.71984,10033213.913861,0
+BAX.US,D,20030415,000000,8.71984,8.90422,8.67585,8.76243,19162062.492368,0
+BAX.US,D,20030416,000000,8.75859,8.76815,8.34901,8.34901,21102463.305163,0
+BAX.US,D,20030417,000000,8.32771,8.48892,8.26253,8.44514,16918668.019226,0
+BAX.US,D,20030421,000000,8.53683,8.59412,8.34122,8.54975,10067623.851629,0
+BAX.US,D,20030422,000000,8.50113,8.87138,8.45411,8.81153,16423017.044317,0
+BAX.US,D,20030423,000000,8.8498,9.37286,8.83609,9.33836,20797414.866053,0
+BAX.US,D,20030424,000000,9.33836,9.61344,9.16807,9.47245,16053054.43205,0
+BAX.US,D,20030425,000000,9.49413,9.57105,9.40145,9.40539,11440125.802022,0
+BAX.US,D,20030428,000000,9.46357,9.89051,9.46357,9.73571,9136415.5599286,0
+BAX.US,D,20030429,000000,9.70712,9.78698,9.57991,9.66274,10727723.050997,0
+BAX.US,D,20030430,000000,9.66668,10.1794,9.63514,10.0296,19980197.099744,0
+BAX.US,D,20030501,000000,10.0246,10.2493,9.85501,10.0788,9746514.4665597,0
+BAX.US,D,20030502,000000,10.0433,10.3095,9.91809,10.2159,8214835.1136426,0
+BAX.US,D,20030505,000000,10.2366,10.2573,9.97238,10.1282,9396506.3321748,0
+BAX.US,D,20030506,000000,10.0739,10.1134,9.96342,10.0039,11455259.764867,0
+BAX.US,D,20030507,000000,10.0069,10.1025,9.9684,9.99994,10622899.922076,0
+BAX.US,D,20030508,000000,9.97238,10.0166,9.78007,9.80867,10587130.949982,0
+BAX.US,D,20030509,000000,9.81656,9.92403,9.76332,9.80867,11066725.035752,0
+BAX.US,D,20030512,000000,9.76726,9.98621,9.72585,9.90928,11281630.959276,0
+BAX.US,D,20030513,000000,9.94471,10.4033,9.92403,10.0936,14061279.07912,0
+BAX.US,D,20030514,000000,10.2011,10.2435,9.79092,10.2208,15188818.134884,0
+BAX.US,D,20030515,000000,10.4643,10.7739,10.4161,10.7365,19440972.847413,0
+BAX.US,D,20030516,000000,10.3854,10.5057,9.4833,9.80867,36027977.667245,0
+BAX.US,D,20030519,000000,9.81262,9.98621,9.65782,9.79585,12419277.579286,0
+BAX.US,D,20030520,000000,9.85106,10.0069,9.78303,9.98322,15006251.143088,0
+BAX.US,D,20030521,000000,9.94471,10.0788,9.89938,10.0591,7580415.5778061,0
+BAX.US,D,20030522,000000,10.0433,10.2493,10.0433,10.1874,7401285.7258093,0
+BAX.US,D,20030523,000000,10.3579,10.4643,10.2435,10.3884,7904052.3610402,0
+BAX.US,D,20030527,000000,10.2208,10.3854,10.1637,10.3529,8904982.1562742,0
+BAX.US,D,20030528,000000,10.3362,10.489,10.2918,10.4191,10905017.192449,0
+BAX.US,D,20030529,000000,10.3983,10.5244,10.3529,10.3854,8068728.7815605,0
+BAX.US,D,20030530,000000,10.5501,11.0511,10.5364,11.0471,10903194.666566,0
+BAX.US,D,20030602,000000,11.6475,11.6475,10.8331,10.8687,11439894.563346,0
+BAX.US,D,20030603,000000,10.8687,11.1457,10.848,11.0471,6682698.3543964,0
+BAX.US,D,20030604,000000,11.0471,11.4838,11.0372,11.1831,8354979.9503755,0
+BAX.US,D,20030605,000000,10.9919,11.3951,10.8548,11.3409,11284388.581912,0
+BAX.US,D,20030606,000000,11.4317,11.6416,11.2807,11.3725,8226078.5871776,0
+BAX.US,D,20030609,000000,11.334,11.334,10.9426,11.0826,8914386.8766504,0
+BAX.US,D,20030610,000000,11.0826,11.2443,11.0698,11.2443,5495056.5126727,0
+BAX.US,D,20030611,000000,11.2048,11.5549,11.1004,11.5331,5788640.3816193,0
+BAX.US,D,20030612,000000,11.5104,11.5292,10.9919,11.1614,14711292.012539,0
+BAX.US,D,20030613,000000,11.1614,11.2344,10.844,10.912,12014216.384246,0
+BAX.US,D,20030616,000000,10.7236,11.334,10.7236,11.334,8068044.193374,0
+BAX.US,D,20030617,000000,11.5963,11.6416,11.4671,11.5154,9928171.7167207,0
+BAX.US,D,20030618,000000,11.5104,11.5913,11.2916,11.4553,7843956.6745124,0
+BAX.US,D,20030619,000000,11.5056,11.5104,11.1181,11.1506,9731149.2650391,0
+BAX.US,D,20030620,000000,11.192,11.4011,11.1881,11.2956,8170333.8389022,0
+BAX.US,D,20030623,000000,11.1881,11.3232,10.9219,10.9919,6543703.6258167,0
+BAX.US,D,20030624,000000,10.9919,11.196,10.8144,10.9426,9012786.0328695,0
+BAX.US,D,20030625,000000,10.9426,11.1457,10.844,10.9001,5595748.7857657,0
+BAX.US,D,20030626,000000,10.9603,11.0826,10.8874,11.0648,4921645.4476128,0
+BAX.US,D,20030627,000000,10.979,11.2048,10.8144,10.9653,4884958.6202463,0
+BAX.US,D,20030630,000000,11.1181,11.4277,11.1181,11.334,10538500.847824,0
+BAX.US,D,20030701,000000,11.334,11.334,10.9475,11.1555,7762991.6974443,0
+BAX.US,D,20030702,000000,10.5501,11.0086,10.4643,10.9041,26250960.993707,0
+BAX.US,D,20030703,000000,10.7236,11.0037,10.7236,10.9001,7788222.0682842,0
+BAX.US,D,20030707,000000,10.9001,11.0737,10.9001,11.0086,7348307.7280123,0
+BAX.US,D,20030708,000000,10.9258,11.0205,10.8913,10.9514,9041687.8247989,0
+BAX.US,D,20030709,000000,10.8874,10.984,10.848,10.9001,7152426.2566417,0
+BAX.US,D,20030710,000000,10.8548,10.8874,10.635,10.8548,9845142.8330457,0
+BAX.US,D,20030711,000000,10.844,11.1368,10.844,11.0549,6991189.0043296,0
+BAX.US,D,20030714,000000,11.2048,11.2048,10.8736,10.8913,7032929.6138199,0
+BAX.US,D,20030715,000000,10.8952,10.9297,10.7326,10.7918,5287252.050604,0
+BAX.US,D,20030716,000000,10.7365,10.8144,10.2435,10.4595,10060051.799184,0
+BAX.US,D,20030717,000000,10.4595,10.8548,9.98621,10.6862,19107934.386417,0
+BAX.US,D,20030718,000000,10.8144,11.3912,10.8005,11.334,16822107.616166,0
+BAX.US,D,20030721,000000,11.334,11.4917,11.2443,11.3862,11800225.27338,0
+BAX.US,D,20030722,000000,11.5184,11.8792,11.477,11.7461,10632081.517414,0
+BAX.US,D,20030723,000000,11.7284,11.7708,11.6209,11.6998,5323499.7273263,0
+BAX.US,D,20030724,000000,11.7037,11.9256,11.3695,11.7511,7528126.2250145,0
+BAX.US,D,20030725,000000,11.6919,12.3151,11.6919,12.3151,7003571.4297662,0
+BAX.US,D,20030728,000000,12.7518,12.7518,11.8872,11.9888,16051909.394919,0
+BAX.US,D,20030729,000000,11.966,12.0142,11.5913,11.6919,10257081.350299,0
+BAX.US,D,20030730,000000,11.7708,12.0981,11.7037,11.9423,5049177.6344376,0
+BAX.US,D,20030731,000000,11.9423,12.3101,11.9423,12.036,7275139.9568378,0
+BAX.US,D,20030801,000000,12.1129,12.4019,12.0182,12.3418,8452226.9700318,0
+BAX.US,D,20030804,000000,12.3278,12.5143,12.0409,12.3418,6631542.8824827,0
+BAX.US,D,20030805,000000,12.1957,12.2619,11.8832,11.9049,7891204.4156368,0
+BAX.US,D,20030806,000000,11.8832,12.1406,11.8162,12.0222,4517966.6136064,0
+BAX.US,D,20030807,000000,12.2086,12.2846,12.0182,12.171,4731511.474395,0
+BAX.US,D,20030808,000000,12.171,12.188,11.9975,12.0981,4075539.0740364,0
+BAX.US,D,20030811,000000,12.0567,12.4955,12.0272,12.3545,4946195.287085,0
+BAX.US,D,20030812,000000,12.3762,12.4491,12.1523,12.3368,3976682.5114881,0
+BAX.US,D,20030813,000000,12.4019,12.4344,12.1031,12.2686,3987005.0871367,0
+BAX.US,D,20030814,000000,12.3418,12.4245,12.2174,12.2933,2714729.8898696,0
+BAX.US,D,20030815,000000,12.3023,12.3456,12.2086,12.3456,2056461.330023,0
+BAX.US,D,20030818,000000,12.3505,12.524,12.3151,12.4157,3731724.6878815,0
+BAX.US,D,20030819,000000,12.2619,12.4916,12.2362,12.3545,3270241.2558117,0
+BAX.US,D,20030820,000000,12.3368,12.4067,12.0744,12.1356,4739997.3252941,0
+BAX.US,D,20030821,000000,12.1356,12.176,11.9888,12.0528,5869837.6115685,0
+BAX.US,D,20030822,000000,12.188,12.2007,11.6456,11.7324,9858210.8608735,0
+BAX.US,D,20030825,000000,11.7324,11.9176,11.7037,11.8872,5387021.397401,0
+BAX.US,D,20030826,000000,11.7748,12.0409,11.6998,12.0182,4891380.5645386,0
+BAX.US,D,20030827,000000,11.966,11.9798,11.7225,11.7511,3170243.7129525,0
+BAX.US,D,20030828,000000,11.7856,12.1406,11.7807,12.0931,4578982.183816,0
+BAX.US,D,20030829,000000,12.0931,12.2649,12.0894,12.2529,3908559.394595,0
+BAX.US,D,20030902,000000,12.4491,12.5043,12.2933,12.4797,4583117.0964628,0
+BAX.US,D,20030903,000000,12.4916,12.5783,12.3585,12.4196,4242511.6540446,0
+BAX.US,D,20030904,000000,12.2086,12.5458,12.188,12.4196,6779711.0927621,0
+BAX.US,D,20030905,000000,12.4019,12.6789,12.3585,12.5458,4505819.4836652,0
+BAX.US,D,20030908,000000,12.4344,12.7518,12.4294,12.7085,6066171.4182447,0
+BAX.US,D,20030909,000000,12.7134,12.7755,12.532,12.5567,4063155.6343951,0
+BAX.US,D,20030910,000000,12.5567,12.8563,12.5567,12.814,5415928.2603539,0
+BAX.US,D,20030911,000000,12.8623,13.097,12.8347,12.9934,5583364.3319197,0
+BAX.US,D,20030912,000000,13.1137,13.3858,13.1038,13.3701,9840325.3606218,0
+BAX.US,D,20030915,000000,13.233,13.3514,13.165,13.3021,7907034.1229195,0
+BAX.US,D,20030916,000000,13.2005,13.3335,12.9491,13.0684,9007510.1399118,0
+BAX.US,D,20030917,000000,12.8712,13.3287,12.8623,13.0792,10274043.924255,0
+BAX.US,D,20030918,000000,13.1236,13.3612,12.9027,13.3001,9624259.1868973,0
+BAX.US,D,20030919,000000,13.3001,13.3612,13.0753,13.1403,25134196.848898,0
+BAX.US,D,20030922,000000,13.0348,13.0497,12.7834,12.9155,7567577.7744499,0
+BAX.US,D,20030923,000000,12.8229,13.097,12.7755,13.0684,4462240.1210161,0
+BAX.US,D,20030924,000000,13.0348,13.0684,12.5192,12.6661,9804086.811742,0
+BAX.US,D,20030925,000000,12.6424,12.8229,12.3802,12.7184,7843956.6745124,0
+BAX.US,D,20030926,000000,12.5143,12.6739,12.2649,12.5882,8232269.2927935,0
+BAX.US,D,20030929,000000,12.6109,12.7085,12.4245,12.532,5181286.9271675,0
+BAX.US,D,20030930,000000,12.4955,12.7706,12.3585,12.6701,5277623.1909845,0
+BAX.US,D,20031001,000000,12.6995,13.0634,12.6848,13.0348,6273742.6132276,0
+BAX.US,D,20031002,000000,13.0398,13.1769,12.9225,13.0338,4037461.7719977,0
+BAX.US,D,20031003,000000,13.1926,13.2508,12.9106,12.9442,5446894.9730949,0
+BAX.US,D,20031006,000000,13.0447,13.0753,12.8623,12.9934,2200039.2497359,0
+BAX.US,D,20031007,000000,12.9155,13.2873,12.876,13.2735,4762245.9342549,0
+BAX.US,D,20031008,000000,13.3001,13.4973,13.2369,13.3514,9586874.5866829,0
+BAX.US,D,20031009,000000,13.4883,13.5013,12.6,13.0348,19741657.163611,0
+BAX.US,D,20031010,000000,13.165,13.233,12.8179,13.0792,6639571.3270527,0
+BAX.US,D,20031013,000000,13.1364,13.2113,13.0447,13.0841,3107853.8953463,0
+BAX.US,D,20031014,000000,13.1187,13.1739,12.8712,13.1403,6198282.7393841,0
+BAX.US,D,20031015,000000,13.2252,13.3612,13.1009,13.1266,5149407.4301778,0
+BAX.US,D,20031016,000000,12.5783,13.0497,12.4955,12.9303,14950278.19875,0
+BAX.US,D,20031017,000000,12.6109,12.7657,12.6109,12.6957,5580839.9763695,0
+BAX.US,D,20031020,000000,12.8179,12.8563,12.6464,12.8307,4334943.2296864,0
+BAX.US,D,20031021,000000,12.6995,12.8563,12.5932,12.5932,8608649.7925342,0
+BAX.US,D,20031022,000000,12.5952,12.5952,12.2529,12.4245,7716430.572916,0
+BAX.US,D,20031023,000000,12.4245,12.5655,12.2086,12.5409,4497791.0390951,0
+BAX.US,D,20031024,000000,12.4491,12.6286,12.4245,12.6286,2586979.6490298,0
+BAX.US,D,20031027,000000,12.6286,12.6424,12.3762,12.4245,4115675.2116582,0
+BAX.US,D,20031028,000000,12.4541,12.6158,12.4294,12.6,4448708.6016308,0
+BAX.US,D,20031029,000000,12.6,12.6,12.3062,12.3585,6493469.0517896,0
+BAX.US,D,20031030,000000,12.2086,12.3023,11.9256,11.9848,10800892.850582,0
+BAX.US,D,20031031,000000,11.9256,11.9503,11.5292,11.5893,17431751.144878,0
+BAX.US,D,20031103,000000,11.6821,11.7678,11.5549,11.7402,9196648.1640937,0
+BAX.US,D,20031104,000000,11.7284,11.7708,11.4277,11.5292,11129050.95846,0
+BAX.US,D,20031105,000000,11.5637,11.6565,11.4504,11.5519,7980198.8514798,0
+BAX.US,D,20031106,000000,11.6416,11.6416,11.4277,11.6071,7233858.7820862,0
+BAX.US,D,20031107,000000,11.5756,11.8566,11.5331,11.7344,15641117.943206,0
+BAX.US,D,20031110,000000,11.7037,11.7324,11.5361,11.6652,4632194.4629035,0
+BAX.US,D,20031111,000000,11.6416,11.7324,11.6416,11.6821,3397546.260779,0
+BAX.US,D,20031112,000000,11.7176,11.8103,11.6288,11.7402,3478733.3486811,0
+BAX.US,D,20031113,000000,11.7994,12.3151,11.7037,12.184,8255892.149151,0
+BAX.US,D,20031114,000000,12.1957,12.3278,12.1435,12.2649,7215048.327129,0
+BAX.US,D,20031117,000000,12.18,12.2007,11.8624,12.0439,3906499.544807,0
+BAX.US,D,20031118,000000,12.0439,12.184,11.7344,11.829,3802600.3563868,0
+BAX.US,D,20031119,000000,12.0744,12.0981,11.7708,11.966,5978782.4684748,0
+BAX.US,D,20031120,000000,11.9888,11.9975,11.7324,11.8162,4990465.323149,0
+BAX.US,D,20031121,000000,11.9453,12.0105,11.7097,11.7678,4822796.9987023,0
+BAX.US,D,20031124,000000,11.8911,12.0439,11.829,11.9216,5462259.1604107,0
+BAX.US,D,20031125,000000,11.9216,11.9975,11.7955,11.9296,4557422.2198607,0
+BAX.US,D,20031126,000000,11.9296,12.0981,11.8792,12.036,4232650.541544,0
+BAX.US,D,20031128,000000,12.0567,12.1306,12.036,12.1306,3196622.1635365,0
+BAX.US,D,20031201,000000,12.3151,12.4196,12.171,12.3368,5003078.987262,0
+BAX.US,D,20031202,000000,12.3418,12.3505,12.2086,12.2686,3960394.3836716,0
+BAX.US,D,20031203,000000,12.2686,12.4758,12.2686,12.3101,3939522.0505171,0
+BAX.US,D,20031204,000000,12.3368,12.4916,12.3151,12.4067,3504657.4355501,0
+BAX.US,D,20031205,000000,12.4245,12.4541,12.2362,12.2933,3280110.48195,0
+BAX.US,D,20031208,000000,12.6424,12.9934,12.6,12.8623,9494903.4599844,0
+BAX.US,D,20031209,000000,12.9255,12.9648,12.7657,12.8179,8292591.146974,0
+BAX.US,D,20031210,000000,12.7292,12.9845,12.6957,12.9106,10582086.295701,0
+BAX.US,D,20031211,000000,12.9934,13.097,12.9255,13.0585,6530632.5553748,0
+BAX.US,D,20031212,000000,13.1236,13.1956,12.9845,13.1561,4391364.4525106,0
+BAX.US,D,20031215,000000,13.2153,13.3001,13.0841,13.1009,5562951.4335036,0
+BAX.US,D,20031216,000000,13.1137,13.3514,13.1137,13.3001,4911798.5339782,0
+BAX.US,D,20031217,000000,13.2153,13.3977,13.1926,13.3562,4288154.9233006,0
+BAX.US,D,20031218,000000,13.3977,13.6531,13.3238,13.5585,5496430.7600695,0
+BAX.US,D,20031219,000000,13.514,13.5328,13.306,13.3701,5128309.9435752,0
+BAX.US,D,20031222,000000,13.3612,13.4883,13.2596,13.4706,6127184.9600448,0
+BAX.US,D,20031223,000000,12.7963,13.2961,12.2884,13.2508,35040110.828816,0
+BAX.US,D,20031224,000000,13.1236,13.1443,12.9106,13.0398,5165922.7398517,0
+BAX.US,D,20031226,000000,13.0191,13.1403,12.9412,13.0753,3029424.4300802,0
+BAX.US,D,20031229,000000,13.0289,13.1877,12.9786,13.1877,8765077.68606,0
+BAX.US,D,20031230,000000,13.1739,13.2469,13.1009,13.233,3920948.9194646,0
+BAX.US,D,20031231,000000,13.233,13.374,13.1443,13.306,3681495.1848779,0
+BAX.US,D,20040102,000000,13.306,13.306,13.1009,13.1541,6035434.9299754,0
+BAX.US,D,20040105,000000,13.2961,13.2961,13.0753,13.2153,4941148.6043942,0
+BAX.US,D,20040106,000000,13.2556,13.3514,13.2113,13.2685,4842756.5476081,0
+BAX.US,D,20040107,000000,13.3425,13.514,13.3021,13.51,5395291.2226946,0
+BAX.US,D,20040108,000000,13.51,13.721,13.2419,13.3514,6885683.3156317,0
+BAX.US,D,20040109,000000,13.1956,13.3109,13.1827,13.2113,4447786.6895396,0
+BAX.US,D,20040112,000000,13.165,13.1739,13.0535,13.161,5896670.4258674,0
+BAX.US,D,20040113,000000,13.1266,13.2252,12.9934,13.0684,6261127.9349099,0
+BAX.US,D,20040114,000000,13.1009,13.374,13.0753,13.3464,4413847.3427619,0
+BAX.US,D,20040115,000000,13.306,14.0238,13.2784,13.6975,7164812.7388971,0
+BAX.US,D,20040116,000000,13.7093,13.8907,13.5999,13.8009,7981574.1130812,0
+BAX.US,D,20040120,000000,13.863,13.9332,13.735,13.8366,6701271.4854488,0
+BAX.US,D,20040121,000000,13.8226,13.8276,13.514,13.5535,9879315.4469092,0
+BAX.US,D,20040122,000000,13.6047,13.7457,13.6047,13.6274,4928301.6731955,0
+BAX.US,D,20040123,000000,13.6748,13.7714,13.4293,13.4746,4103748.1641414,0
+BAX.US,D,20040126,000000,13.4293,13.6748,13.4056,13.6087,5979242.917418,0
+BAX.US,D,20040127,000000,13.6481,13.7754,12.7706,12.8179,31257702.274216,0
+BAX.US,D,20040128,000000,12.8229,12.8229,12.3456,12.5507,19601972.775821,0
+BAX.US,D,20040129,000000,12.3418,12.7963,11.8162,12.5409,27320936.832129,0
+BAX.US,D,20040130,000000,12.5458,12.8179,12.5458,12.7085,7443715.9945098,0
+BAX.US,D,20040202,000000,12.7134,12.9609,12.6464,12.8347,6286814.6978743,0
+BAX.US,D,20040203,000000,12.7884,13.0447,12.743,12.9757,5822364.7169962,0
+BAX.US,D,20040204,000000,12.9362,13.1088,12.881,13.1088,8437774.5527601,0
+BAX.US,D,20040205,000000,13.1739,13.1877,12.9579,12.9845,8832509.1153334,0
+BAX.US,D,20040206,000000,12.9491,13.0102,12.8712,12.9786,11634621.869745,0
+BAX.US,D,20040209,000000,12.9155,13.0585,12.886,13.0131,5081285.3274894,0
+BAX.US,D,20040210,000000,12.9708,13.3425,12.9442,13.2784,6344618.281733,0
+BAX.US,D,20040211,000000,13.3001,13.4056,13.2064,13.3858,5781077.4570161,0
+BAX.US,D,20040212,000000,13.3858,13.5672,13.3109,13.4578,7564825.2228376,0
+BAX.US,D,20040213,000000,13.4361,13.5268,13.3158,13.3819,4942990.4001672,0
+BAX.US,D,20040217,000000,13.4883,13.4883,13.2556,13.3858,5097345.2592438,0
+BAX.US,D,20040218,000000,13.3858,13.4361,13.2596,13.2922,4098703.5098599,0
+BAX.US,D,20040219,000000,13.3208,13.3652,13.0447,13.0792,6495764.1970728,0
+BAX.US,D,20040220,000000,13.1769,13.1877,12.7755,12.8278,10973145.380366,0
+BAX.US,D,20040223,000000,12.7963,12.8514,12.5527,12.6236,7293258.7241754,0
+BAX.US,D,20040224,000000,12.6,12.7381,12.6,12.6552,6768710.0141553,0
+BAX.US,D,20040225,000000,12.6878,12.7184,12.5655,12.6552,5739326.7054787,0
+BAX.US,D,20040226,000000,12.6523,12.6878,12.6079,12.6158,3871864.4535908,0
+BAX.US,D,20040227,000000,12.6365,12.7597,12.6158,12.6957,5027160.2641532,0
+BAX.US,D,20040301,000000,12.6908,12.8495,12.6464,12.8179,5220284.1128879,0
+BAX.US,D,20040302,000000,12.7292,12.9027,12.7085,12.7963,5443682.9867441,0
+BAX.US,D,20040303,000000,12.8179,12.8307,12.6523,12.7558,5577626.9758139,0
+BAX.US,D,20040304,000000,12.8673,12.9412,12.8001,12.9255,4217048.0161189,0
+BAX.US,D,20040305,000000,12.9255,13.1541,12.8514,13.0714,3984708.9276487,0
+BAX.US,D,20040308,000000,13.0714,13.0753,12.8623,12.8889,4341366.1881833,0
+BAX.US,D,20040309,000000,12.8623,13.0289,12.8623,12.9994,6812057.1239234,0
+BAX.US,D,20040310,000000,12.9845,13.0289,12.8278,12.8396,10611211.212669,0
+BAX.US,D,20040311,000000,12.8179,12.8347,12.6523,12.6908,7002662.7023364,0
+BAX.US,D,20040312,000000,12.7292,12.9255,12.6957,12.8712,3931727.8872375,0
+BAX.US,D,20040315,000000,12.8623,12.9057,12.7558,12.8001,6425580.216187,0
+BAX.US,D,20040316,000000,12.876,13.0289,12.8446,12.9964,6454484.0365258,0
+BAX.US,D,20040317,000000,13.023,13.0634,12.8889,12.9786,4977617.3777457,0
+BAX.US,D,20040318,000000,12.9491,13.2508,12.9412,13.1699,6251495.0184716,0
+BAX.US,D,20040319,000000,13.2922,13.3858,13.1236,13.1443,6837741.8584783,0
+BAX.US,D,20040322,000000,13.1038,13.161,12.7933,12.886,6996461.8546732,0
+BAX.US,D,20040323,000000,12.8889,13.092,12.8396,12.9579,6165482.3445078,0
+BAX.US,D,20040324,000000,12.9255,13.0131,12.8712,12.9708,4959266.3575271,0
+BAX.US,D,20040325,000000,12.9708,13.3238,12.9708,13.2922,5771669.6940257,0
+BAX.US,D,20040326,000000,13.2291,13.3701,13.1236,13.3425,4781509.7387222,0
+BAX.US,D,20040329,000000,13.3001,13.5268,13.2419,13.4608,5604004.4121931,0
+BAX.US,D,20040330,000000,13.4608,13.4608,13.306,13.4361,3435390.2957319,0
+BAX.US,D,20040331,000000,13.3908,13.514,13.3238,13.4657,4974858.740905,0
+BAX.US,D,20040401,000000,13.4706,13.51,13.3977,13.4578,4820046.4754994,0
+BAX.US,D,20040402,000000,13.5456,13.6225,13.4706,13.5999,5467534.0391637,0
+BAX.US,D,20040405,000000,13.6126,13.7754,13.4973,13.7634,5330145.8108619,0
+BAX.US,D,20040406,000000,13.6698,13.7379,13.5643,13.735,3434469.3978454,0
+BAX.US,D,20040407,000000,13.735,13.7714,13.5899,13.6274,4086774.4339336,0
+BAX.US,D,20040408,000000,13.7379,13.7379,13.4746,13.5672,4013379.4809017,0
+BAX.US,D,20040412,000000,13.6274,13.6836,13.51,13.6422,3185611.9570872,0
+BAX.US,D,20040413,000000,13.6422,13.6461,13.3464,13.514,5286567.4624175,0
+BAX.US,D,20040414,000000,13.4923,13.4923,13.2113,13.2784,6778337.8595701,0
+BAX.US,D,20040415,000000,13.3858,13.721,13.3001,13.721,11870183.086613,0
+BAX.US,D,20040416,000000,13.735,13.8049,13.6571,13.7537,4316132.7747293,0
+BAX.US,D,20040419,000000,13.7043,13.9529,13.6274,13.8276,4400082.5562908,0
+BAX.US,D,20040420,000000,14.3876,14.6765,14.2565,14.3127,15732868.98748,0
+BAX.US,D,20040421,000000,14.3876,15.1311,14.363,14.8076,15808324.804505,0
+BAX.US,D,20040422,000000,14.6035,14.8589,14.1677,14.718,13950030.963293,0
+BAX.US,D,20040423,000000,14.5375,14.5848,14.4448,14.5158,5863637.7781102,0
+BAX.US,D,20040426,000000,14.5049,14.6262,13.9529,14.1461,6909539.4390749,0
+BAX.US,D,20040427,000000,14.2398,14.3344,14.1776,14.2565,5686350.736091,0
+BAX.US,D,20040428,000000,14.2664,14.2664,13.8443,13.8907,5618912.2073845,0
+BAX.US,D,20040429,000000,13.9292,14.0533,13.735,13.7674,6721001.8240878,0
+BAX.US,D,20040430,000000,13.7714,13.9814,13.7674,13.7961,6627417.0976784,0
+BAX.US,D,20040503,000000,13.9095,13.9932,13.8276,13.9529,8571258.0928867,0
+BAX.US,D,20040504,000000,14.0366,14.15,14.0011,14.0485,4709493.0899059,0
+BAX.US,D,20040505,000000,14.081,14.3847,13.9932,14.3274,5607223.4979771,0
+BAX.US,D,20040506,000000,14.1726,14.2949,14.1461,14.2348,3913379.9096331,0
+BAX.US,D,20040507,000000,14.1312,14.2565,14.0445,14.0445,3862455.6763957,0
+BAX.US,D,20040510,000000,13.9981,14.0633,13.7043,13.8403,6173971.2380212,0
+BAX.US,D,20040511,000000,13.8196,14.0268,13.7043,13.7931,6770081.2189379,0
+BAX.US,D,20040512,000000,13.7043,13.8366,13.5812,13.8196,5917770.9550841,0
+BAX.US,D,20040513,000000,13.6925,13.9162,13.6324,13.8955,4317511.0789449,0
+BAX.US,D,20040514,000000,13.863,14.2398,13.8009,14.0188,4359490.0265445,0
+BAX.US,D,20040517,000000,13.8858,13.9529,13.7122,13.8403,4317284.9112921,0
+BAX.US,D,20040518,000000,13.7881,13.938,13.7537,13.8493,3559016.7801769,0
+BAX.US,D,20040519,000000,13.872,13.938,13.6531,13.6788,4587246.938086,0
+BAX.US,D,20040520,000000,13.6788,13.872,13.6609,13.7674,3559474.186506,0
+BAX.US,D,20040521,000000,13.7674,13.938,13.721,13.7754,3248225.9139368,0
+BAX.US,D,20040524,000000,13.7802,13.8226,13.5762,13.6925,6739116.5346064,0
+BAX.US,D,20040525,000000,13.5812,13.6698,13.3385,13.51,11513977.147179,0
+BAX.US,D,20040526,000000,13.4391,13.5643,13.2556,13.3908,8584108.0666996,0
+BAX.US,D,20040527,000000,13.4706,13.7457,13.4104,13.7457,6979027.6755223,0
+BAX.US,D,20040528,000000,13.6836,13.8148,13.6225,13.7093,3707179.9194328,0
+BAX.US,D,20040601,000000,13.73,13.863,13.6481,13.8276,3858098.6529151,0
+BAX.US,D,20040602,000000,13.9292,14.0238,13.8768,13.9162,3617959.315937,0
+BAX.US,D,20040603,000000,13.9095,13.9577,13.8443,13.8591,2254858.0291012,0
+BAX.US,D,20040604,000000,13.9529,14.0495,13.868,13.9903,3347308.6441378,0
+BAX.US,D,20040607,000000,14.0188,14.2289,13.9577,14.2289,4144113.5120302,0
+BAX.US,D,20040608,000000,14.1589,14.3433,14.1461,14.2664,6266635.066544,0
+BAX.US,D,20040609,000000,14.1145,14.2398,14.073,14.2121,5160424.7360601,0
+BAX.US,D,20040610,000000,14.2121,14.3009,14.1677,14.3009,4333572.0249038,0
+BAX.US,D,20040614,000000,14.291,14.3344,14.2476,14.2752,4507423.9555335,0
+BAX.US,D,20040615,000000,14.3235,14.3433,14.1224,14.2013,5156517.0052708,0
+BAX.US,D,20040616,000000,14.1865,14.3235,14.1865,14.3177,4947344.3810337,0
+BAX.US,D,20040617,000000,14.3177,14.3521,14.2722,14.3097,4252142.5420736,0
+BAX.US,D,20040618,000000,14.3097,14.363,14.2565,14.3097,4423255.1057522,0
+BAX.US,D,20040621,000000,14.2949,14.3433,14.2161,14.2565,4523027.4951634,0
+BAX.US,D,20040622,000000,14.2013,14.3876,14.2013,14.3698,5067990.1178042,0
+BAX.US,D,20040623,000000,14.782,15.0827,14.6035,15.0433,13748883.741012,0
+BAX.US,D,20040624,000000,14.9753,15.0394,14.8215,14.8402,6615718.2462237,0
+BAX.US,D,20040625,000000,14.9082,15.0787,14.8452,14.9664,5265235.6945244,0
+BAX.US,D,20040628,000000,14.9526,15.1893,14.8786,14.9349,6311815.8584473,0
+BAX.US,D,20040629,000000,14.8245,15.0787,14.7504,15.0216,4876702.9938188,0
+BAX.US,D,20040630,000000,14.9526,15.0787,14.8037,15.0483,4075539.0740364,0
+BAX.US,D,20040701,000000,14.9753,15.0394,14.7258,14.8037,5072346.1270801,0
+BAX.US,D,20040702,000000,14.7673,14.7722,14.5049,14.6726,3948697.5606263,0
+BAX.US,D,20040706,000000,14.4764,14.6312,14.4419,14.4902,4257419.449236,0
+BAX.US,D,20040707,000000,14.4507,14.6588,14.4507,14.5572,2697062.4436328,0
+BAX.US,D,20040708,000000,14.5572,14.7258,14.5375,14.6134,4123243.207285,0
+BAX.US,D,20040709,000000,14.5996,14.7633,14.5749,14.6844,3414056.4994294,0
+BAX.US,D,20040712,000000,14.6844,14.7673,14.5572,14.6588,2313800.5648614,0
+BAX.US,D,20040713,000000,14.432,14.7229,14.432,14.6262,3384471.1335182,0
+BAX.US,D,20040714,000000,14.5513,14.7633,14.5286,14.6134,2647989.134011,0
+BAX.US,D,20040715,000000,14.5928,14.645,14.4024,14.5246,2452567.0973789,0
+BAX.US,D,20040716,000000,14.6312,14.6401,14.1865,14.1865,3523462.8194837,0
+BAX.US,D,20040719,000000,14.2427,14.3235,14.1726,14.1983,2177564.4731225,0
+BAX.US,D,20040720,000000,14.1461,14.2535,14.0238,14.219,5000783.8419788,0
+BAX.US,D,20040721,000000,14.2565,14.4054,14.0101,14.0672,4604445.8217418,0
+BAX.US,D,20040722,000000,12.814,14.0366,12.2933,13.4253,24599784.997967,0
+BAX.US,D,20040723,000000,13.3208,13.51,12.8623,13.1364,8437316.1322263,0
+BAX.US,D,20040726,000000,13.0792,13.1877,12.8307,12.881,6615493.0927756,0
+BAX.US,D,20040727,000000,12.7755,13.1541,12.7518,13.1266,7382025.9781608,0
+BAX.US,D,20040728,000000,13.0348,13.1541,12.8061,13.0792,6695767.3964289,0
+BAX.US,D,20040729,000000,13.0792,13.1009,12.8623,12.953,5243910.0118595,0
+BAX.US,D,20040730,000000,12.8623,13.1443,12.8307,13.1088,4472336.5290118,0
+BAX.US,D,20040802,000000,13.0792,13.2369,13.0497,13.2192,4634724.903682,0
+BAX.US,D,20040803,000000,13.1699,13.3001,13.1266,13.233,3796860.9718717,0
+BAX.US,D,20040804,000000,13.1236,13.4293,13.0841,13.4293,5251934.3996108,0
+BAX.US,D,20040805,000000,13.3858,13.3858,13.1827,13.2153,5259271.1565612,0
+BAX.US,D,20040806,000000,13.097,13.1877,12.9994,13.0497,4849637.9266389,0
+BAX.US,D,20040809,000000,13.0841,13.2192,13.0052,13.0585,3673921.1040227,0
+BAX.US,D,20040810,000000,13.1561,13.4293,13.1236,13.3858,5134274.4815384,0
+BAX.US,D,20040811,000000,13.4056,13.5899,13.2735,13.5762,5056286.1953259,0
+BAX.US,D,20040812,000000,13.514,13.6176,13.448,13.5643,3756719.7632262,0
+BAX.US,D,20040813,000000,13.5585,13.5849,13.448,13.5407,3374604.949994,0
+BAX.US,D,20040816,000000,13.4746,13.8099,13.4706,13.7802,4324166.2903229,0
+BAX.US,D,20040817,000000,13.735,13.8316,13.6373,13.73,4489762.5945251,0
+BAX.US,D,20040818,000000,13.7172,13.8858,13.6481,13.8858,2224123.5692414,0
+BAX.US,D,20040819,000000,13.8768,13.9095,13.7043,13.8366,2046368.978846,0
+BAX.US,D,20040820,000000,13.8099,13.9529,13.8049,13.9292,1869531.2295183,0
+BAX.US,D,20040823,000000,13.9095,13.9429,13.7379,13.7714,2561513.9826946,0
+BAX.US,D,20040824,000000,13.8591,13.938,13.7004,13.8196,2668632.2568986,0
+BAX.US,D,20040825,000000,13.7961,13.8443,13.6885,13.8366,2551885.1230751,0
+BAX.US,D,20040826,000000,13.514,13.6748,13.3464,13.4391,8334103.5604021,0
+BAX.US,D,20040827,000000,13.3858,13.4293,13.2291,13.3464,6819624.1053454,0
+BAX.US,D,20040830,000000,13.2636,13.3385,13.0841,13.1266,4701007.2390068,0
+BAX.US,D,20040831,000000,13.1266,13.3385,13.1266,13.3158,4816607.3072911,0
+BAX.US,D,20040901,000000,13.3208,13.4706,13.2685,13.4361,3234007.7779555,0
+BAX.US,D,20040902,000000,13.4293,13.6748,13.3908,13.6176,4030582.4213763,0
+BAX.US,D,20040903,000000,13.514,13.7122,13.448,13.6885,4521186.7135951,0
+BAX.US,D,20040907,000000,13.6698,13.725,13.5062,13.6047,6171904.2888001,0
+BAX.US,D,20040908,000000,13.5357,13.7172,13.5328,13.5585,5926716.2407218,0
+BAX.US,D,20040909,000000,13.514,13.7122,13.4973,13.6748,3403962.119843,0
+BAX.US,D,20040910,000000,13.6274,13.7931,13.6274,13.7674,3042722.6823796,0
+BAX.US,D,20040913,000000,13.735,13.8995,13.735,13.8955,4731973.9517477,0
+BAX.US,D,20040914,000000,13.7537,14.0405,13.7537,14.0268,7285232.3080148,0
+BAX.US,D,20040915,000000,13.9854,14.073,13.8995,14.0317,4751921.3301969,0
+BAX.US,D,20040916,000000,14.0011,14.0051,13.9332,13.9764,2781019.3246275,0
+BAX.US,D,20040917,000000,13.9981,14.0583,13.9479,14.0485,4663622.6387924,0
+BAX.US,D,20040920,000000,13.9764,14.0405,13.8858,13.9814,2465649.3240728,0
+BAX.US,D,20040921,000000,13.9814,14.0672,13.9577,14.0268,3081249.2771096,0
+BAX.US,D,20040922,000000,13.9627,14.0051,13.8995,13.9764,3782181.3727425,0
+BAX.US,D,20040923,000000,13.9627,14.0405,13.8443,13.9529,2713124.4037965,0
+BAX.US,D,20040924,000000,13.8907,14.0101,13.8196,13.9981,3712918.2897432,0
+BAX.US,D,20040927,000000,13.9332,13.9479,13.7961,13.8276,2983771.0187769,0
+BAX.US,D,20040928,000000,13.7537,13.9981,13.7537,13.8995,3909937.6988106,0
+BAX.US,D,20040929,000000,13.8543,13.9981,13.7586,13.9764,3149603.6326791,0
+BAX.US,D,20040930,000000,13.9764,14.0947,13.8316,14.0238,5150558.552536,0
+BAX.US,D,20041001,000000,14.081,14.2722,14.0317,14.1274,3510617.9166944,0
+BAX.US,D,20041004,000000,14.1677,14.1953,14.0405,14.1312,4057873.656209,0
+BAX.US,D,20041005,000000,14.087,14.1836,14.0011,14.0317,2315868.5282872,0
+BAX.US,D,20041006,000000,14.0317,14.0947,13.9202,14.0583,2106007.2590447,0
+BAX.US,D,20041007,000000,14.0583,14.1312,13.7634,13.7714,2498446.6763348,0
+BAX.US,D,20041008,000000,13.7043,13.8591,13.4923,13.5762,3210841.3137225,0
+BAX.US,D,20041011,000000,13.6126,13.6925,13.5672,13.5999,1769986.0219647,0
+BAX.US,D,20041012,000000,13.5062,13.5268,13.4154,13.4923,4648252.3662483,0
+BAX.US,D,20041013,000000,13.4923,13.7043,13.448,13.6225,5536576.0255338,0
+BAX.US,D,20041014,000000,13.5585,13.7537,13.5585,13.6836,4057873.656209,0
+BAX.US,D,20041015,000000,13.6975,13.7004,13.5268,13.6087,5125555.3635535,0
+BAX.US,D,20041018,000000,13.5407,13.6748,13.518,13.6609,3057619.3213191,0
+BAX.US,D,20041019,000000,13.6481,13.7674,13.5812,13.5999,5218453.4733669,0
+BAX.US,D,20041020,000000,13.6047,13.6047,13.1769,13.518,4901696.0407541,0
+BAX.US,D,20041021,000000,13.522,13.5812,13.1009,13.3652,7508165.661904,0
+BAX.US,D,20041022,000000,13.2784,13.2873,12.9106,13.0841,8299697.6794528,0
+BAX.US,D,20041025,000000,13.0792,13.0792,12.7963,12.9412,6511588.8333318,0
+BAX.US,D,20041026,000000,12.9106,13.1088,12.8495,13.1038,4193661.4694613,0
+BAX.US,D,20041027,000000,13.0338,13.4253,12.9934,13.3287,5170970.4367473,0
+BAX.US,D,20041028,000000,13.3287,13.3819,13.1877,13.2823,3868653.4814447,0
+BAX.US,D,20041029,000000,13.3335,13.4331,13.2685,13.4104,3600762.4606907,0
+BAX.US,D,20041101,000000,13.3425,13.4746,13.2922,13.4608,3394329.2034046,0
+BAX.US,D,20041102,000000,13.4204,13.6461,13.306,13.374,3431947.0707048,0
+BAX.US,D,20041103,000000,13.51,13.6481,13.3937,13.4835,3552818.975128,0
+BAX.US,D,20041104,000000,13.5013,13.725,13.4056,13.7122,4209023.6283677,0
+BAX.US,D,20041105,000000,13.7093,13.7674,13.5849,13.7674,3305797.2449144,0
+BAX.US,D,20041108,000000,13.7122,13.8316,13.6481,13.7093,2755782.8685592,0
+BAX.US,D,20041109,000000,13.7537,13.9627,13.735,13.9095,4156730.2187573,0
+BAX.US,D,20041110,000000,13.8858,13.9332,13.8226,13.8403,4035632.1466813,0
+BAX.US,D,20041111,000000,13.9095,13.9577,13.8226,13.868,3082395.3284441,0
+BAX.US,D,20041112,000000,13.9125,13.9627,13.7379,13.9529,2861064.4180138,0
+BAX.US,D,20041115,000000,13.8543,13.9429,13.7043,13.9429,4470960.2532056,0
+BAX.US,D,20041116,000000,13.8995,13.9162,13.7852,13.8591,4253756.1417844,0
+BAX.US,D,20041117,000000,13.8858,13.9529,13.872,13.8768,4678761.6726602,0
+BAX.US,D,20041118,000000,13.8768,13.9854,13.868,13.9292,4599625.3067036,0
+BAX.US,D,20041119,000000,13.9429,13.9429,13.7961,13.8403,3379651.6326848,0
+BAX.US,D,20041122,000000,13.8049,14.0997,13.735,13.9903,4600314.9659138,0
+BAX.US,D,20041123,000000,14.0366,14.081,13.9429,13.9981,3698691.0259194,0
+BAX.US,D,20041124,000000,14.0148,14.0947,13.9479,14.0445,2910378.0941545,0
+BAX.US,D,20041126,000000,14.0445,14.1312,14.0445,14.081,1277090.6412815,0
+BAX.US,D,20041129,000000,14.1274,14.1677,13.9125,13.9292,5933601.6765715,0
+BAX.US,D,20041130,000000,13.872,13.8955,13.7122,13.7961,6809533.7825779,0
+BAX.US,D,20041201,000000,13.8196,14.0997,13.7961,14.0268,6632235.584307,0
+BAX.US,D,20041202,000000,13.9529,14.1677,13.9095,14.1115,5227620.8698384,0
+BAX.US,D,20041203,000000,14.1115,14.1461,13.9125,13.9627,6602421.0081289,0
+BAX.US,D,20041206,000000,13.9814,13.9903,13.863,13.9242,4956975.2690627,0
+BAX.US,D,20041207,000000,13.9981,14.2722,13.9932,14.0405,8611175.162289,0
+BAX.US,D,20041208,000000,13.9095,14.077,13.7586,14.0051,8063455.9312169,0
+BAX.US,D,20041209,000000,13.7537,14.0148,13.7457,13.9726,4666603.3864669,0
+BAX.US,D,20041210,000000,13.863,14.0188,13.8049,13.9479,3868882.6917116,0
+BAX.US,D,20041213,000000,13.9095,13.9981,13.8196,13.9726,4042739.6933648,0
+BAX.US,D,20041214,000000,13.9726,14.2161,13.9125,14.1589,6234752.5269402,0
+BAX.US,D,20041215,000000,14.1057,14.224,14.0148,14.2121,5206985.8605885,0
+BAX.US,D,20041216,000000,14.1461,14.782,14.1224,14.6174,12347946.532861,0
+BAX.US,D,20041217,000000,14.4103,14.6499,14.4024,14.6035,6621226.3920625,0
+BAX.US,D,20041220,000000,14.6035,14.6844,14.4024,14.5158,5565930.1527687,0
+BAX.US,D,20041221,000000,14.497,14.6538,14.4764,14.6174,6969399.8301074,0
+BAX.US,D,20041222,000000,14.6884,14.8273,14.6262,14.782,4565229.5678017,0
+BAX.US,D,20041223,000000,14.8245,15.0956,14.782,15.0305,6007223.8114609,0
+BAX.US,D,20041227,000000,15.0305,15.0344,14.8786,14.8786,2518630.364484,0
+BAX.US,D,20041228,000000,14.8826,15.0827,14.8323,15.0305,3490205.0182784,0
+BAX.US,D,20041229,000000,15.0216,15.1508,14.9802,15.0433,3577821.1499057,0
+BAX.US,D,20041230,000000,15.0433,15.1379,14.9714,15.0827,1755312.5080637,0
+BAX.US,D,20041231,000000,15.0827,15.1616,14.999,15.063,2116552.9597318,0
+BAX.US,D,20050103,000000,15.0877,15.2485,15.063,15.0956,6544852.7197655,0
+BAX.US,D,20050104,000000,15.1311,15.1932,15.0305,15.065,6972151.3675151,0
+BAX.US,D,20050105,000000,15.1074,15.4437,15.0068,15.2228,13503013.133157,0
+BAX.US,D,20050106,000000,15.3254,15.4437,15.2612,15.2849,7690969.9776044,0
+BAX.US,D,20050107,000000,15.3254,15.6389,15.3254,15.4682,7091186.5471888,0
+BAX.US,D,20050110,000000,15.4979,15.5343,15.2395,15.4466,9167368.0738034,0
+BAX.US,D,20050111,000000,15.4062,15.5235,15.3608,15.5019,8563467.9864261,0
+BAX.US,D,20050112,000000,15.4682,15.5096,15.3302,15.3923,9297197.4343209,0
+BAX.US,D,20050113,000000,15.3776,15.3923,14.9082,14.999,13190848.01952,0
+BAX.US,D,20050114,000000,14.999,15.0216,14.8678,14.9753,11575906.515842,0
+BAX.US,D,20050118,000000,14.9526,15.2977,14.8826,15.276,13673881.273498,0
+BAX.US,D,20050119,000000,15.276,15.4575,15.2445,15.414,5990711.5444012,0
+BAX.US,D,20050120,000000,15.2562,15.4013,15.2148,15.276,6992568.32275,0
+BAX.US,D,20050121,000000,15.276,15.3114,15.1745,15.2445,5470058.3947138,0
+BAX.US,D,20050124,000000,15.2445,15.3401,15.1586,15.2562,6172826.2008913,0
+BAX.US,D,20050125,000000,15.2562,15.2711,15.0068,15.0256,5470750.0823334,0
+BAX.US,D,20050126,000000,14.9082,15.1508,14.8865,15.1172,5092982.1505348,0
+BAX.US,D,20050127,000000,15.1172,15.1793,14.8402,14.8865,10852957.049924,0
+BAX.US,D,20050128,000000,14.8245,14.8402,14.5612,14.7031,7868497.3861423,0
+BAX.US,D,20050131,000000,14.7377,14.8245,14.6933,14.7229,6076724.2183648,0
+BAX.US,D,20050201,000000,14.8037,14.9211,14.7466,14.7959,6167545.2369101,0
+BAX.US,D,20050202,000000,14.7297,14.8273,14.5996,14.8126,5831531.099263,0
+BAX.US,D,20050203,000000,14.6933,15.0394,14.6499,15.0344,6179709.6083316,0
+BAX.US,D,20050204,000000,14.9753,15.3874,14.9398,15.3037,6727886.2457327,0
+BAX.US,D,20050207,000000,15.1508,15.3658,15.1419,15.206,5127382.9604604,0
+BAX.US,D,20050208,000000,15.2533,15.2849,15.1459,15.2278,2792716.1476727,0
+BAX.US,D,20050209,000000,15.2562,15.2562,15.0305,15.0344,3515198.0652137,0
+BAX.US,D,20050210,000000,15.0877,15.0985,14.8589,14.8826,4375540.8304563,0
+BAX.US,D,20050211,000000,14.9082,15.0827,14.8166,14.999,4999408.5803773,0
+BAX.US,D,20050214,000000,14.9526,15.0216,14.8964,14.9615,2166327.0848158,0
+BAX.US,D,20050215,000000,14.9349,15.0581,14.854,14.9901,6350121.3565481,0
+BAX.US,D,20050216,000000,14.995,14.995,14.8629,14.9526,3639979.7288356,0
+BAX.US,D,20050217,000000,14.9437,15.0531,14.8678,14.999,4981515.9806925,0
+BAX.US,D,20050218,000000,15.0216,15.4841,14.8786,15.4437,10131845.322962,0
+BAX.US,D,20050222,000000,15.4772,15.6211,15.2395,15.2445,5740473.7710179,0
+BAX.US,D,20050223,000000,15.3578,15.6389,15.2278,15.5294,5689327.4269467,0
+BAX.US,D,20050224,000000,15.5629,15.6812,15.3658,15.6812,5311336.3701094,0
+BAX.US,D,20050225,000000,15.6941,15.9139,15.5728,15.8005,5379688.6972694,0
+BAX.US,D,20050228,000000,15.6941,15.7937,15.4772,15.5461,5812041.1271429,0
+BAX.US,D,20050301,000000,15.3254,15.5176,15.134,15.4889,7074673.2659244,0
+BAX.US,D,20050302,000000,15.3578,15.5629,15.3114,15.414,5833597.0342793,0
+BAX.US,D,20050303,000000,15.41,15.4288,15.1843,15.2937,5538872.1850218,0
+BAX.US,D,20050304,000000,15.3114,15.425,15.1616,15.3736,6061813.3805593,0
+BAX.US,D,20050307,000000,15.3539,15.4772,15.3114,15.3825,5815932.6306567,0
+BAX.US,D,20050308,000000,15.3441,15.4772,15.3164,15.3401,4567980.0910045,0
+BAX.US,D,20050309,000000,15.2345,15.349,15.1586,15.28,5807674.9758198,0
+BAX.US,D,20050310,000000,15.2662,15.5096,15.2148,15.41,5643689.2287143,0
+BAX.US,D,20050311,000000,15.4644,15.5688,15.2662,15.28,3087211.7866633,0
+BAX.US,D,20050314,000000,15.2562,15.3302,15.0877,15.1932,4290219.8441122,0
+BAX.US,D,20050315,000000,15.206,15.3254,14.9477,14.9714,3970713.9167061,0
+BAX.US,D,20050316,000000,14.8865,14.9714,14.5119,14.6134,8929069.5183937,0
+BAX.US,D,20050317,000000,14.6035,14.8678,14.5749,14.8323,5734975.7672263,0
+BAX.US,D,20050318,000000,14.8245,14.9004,14.6814,14.7771,8124923.836732,0
+BAX.US,D,20050321,000000,14.8245,14.9004,14.6884,14.7258,3721628.2798856,0
+BAX.US,D,20050322,000000,14.7584,14.782,14.5375,14.5473,6010434.783607,0
+BAX.US,D,20050323,000000,14.6035,14.8718,14.5996,14.7297,7051968.2648392,0
+BAX.US,D,20050324,000000,14.7258,14.9526,14.7081,14.8678,3392041.1575545,0
+BAX.US,D,20050328,000000,14.8678,14.9526,14.7258,14.7347,3449836.6277753,0
+BAX.US,D,20050329,000000,14.7347,14.7584,14.4221,14.6844,6218468.4559427,0
+BAX.US,D,20050330,000000,14.6627,14.999,14.6401,14.9437,4758580.5983939,0
+BAX.US,D,20050331,000000,14.9437,15.0157,14.786,14.8166,4345953.4361357,0
+BAX.US,D,20050401,000000,14.9004,14.9122,14.5898,14.718,3672774.0384835,0
+BAX.US,D,20050404,000000,14.718,14.786,14.5996,14.7081,4338849.946271,0
+BAX.US,D,20050405,000000,14.6933,14.9714,14.6401,14.9615,4918901.0096382,0
+BAX.US,D,20050406,000000,14.9615,15.0956,14.8589,14.9004,4779909.3236727,0
+BAX.US,D,20050407,000000,14.8748,15.1616,14.782,15.1616,3100742.2918439,0
+BAX.US,D,20050408,000000,15.1557,15.2109,14.9398,15.0216,2511052.22681,0
+BAX.US,D,20050411,000000,15.0157,15.206,14.9664,15.07,3804195.7004127,0
+BAX.US,D,20050412,000000,15.0827,15.2662,14.9664,15.2395,6106310.5984808,0
+BAX.US,D,20050413,000000,15.349,15.4062,15.1034,15.1379,6973756.8535881,0
+BAX.US,D,20050414,000000,15.1123,15.2662,15.0216,15.1616,4341366.1881833,0
+BAX.US,D,20050415,000000,15.1616,15.2178,15.0157,15.0531,4131037.3705646,0
+BAX.US,D,20050418,000000,14.9575,15.0305,14.6844,14.854,5105832.1243475,0
+BAX.US,D,20050419,000000,14.8273,14.8452,14.5612,14.7081,4662242.3061674,0
+BAX.US,D,20050420,000000,14.6627,14.8718,14.6085,14.8363,4182652.2772168,0
+BAX.US,D,20050421,000000,15.2345,15.8005,15.1893,15.7375,9849271.6604642,0
+BAX.US,D,20050422,000000,15.6517,16.1635,15.6437,15.9711,8228595.8432947,0
+BAX.US,D,20050425,000000,15.9938,15.9977,15.7976,15.9268,9307511.8963318,0
+BAX.US,D,20050426,000000,15.9317,16.1635,15.8991,16.0234,6994633.2435615,0
+BAX.US,D,20050427,000000,15.9445,16.2029,15.9178,16.1338,5446894.9730949,0
+BAX.US,D,20050428,000000,16.0154,16.0953,15.8439,15.8666,3819112.6234465,0
+BAX.US,D,20050429,000000,15.7858,16.1782,15.7413,16.1722,6471914.1588579,0
+BAX.US,D,20050502,000000,16.1722,16.2068,15.7858,16.0826,7401978.4276336,0
+BAX.US,D,20050503,000000,16.0826,16.1299,15.9534,16.048,4678984.7976988,0
+BAX.US,D,20050504,000000,16.0826,16.3113,16.0569,16.3113,3431947.0707048,0
+BAX.US,D,20050505,000000,16.3468,16.3468,16.1388,16.2491,3111981.7085601,0
+BAX.US,D,20050506,000000,16.338,16.4493,16.2728,16.3468,3396162.8855399,0
+BAX.US,D,20050509,000000,16.3153,16.3646,16.1466,16.3646,3933788.7512302,0
+BAX.US,D,20050510,000000,16.2404,16.4957,16.2404,16.4149,4235635.3460374,0
+BAX.US,D,20050511,000000,16.4493,16.5716,16.3596,16.5677,4501916.8238994,0
+BAX.US,D,20050512,000000,16.5677,16.6643,16.3419,16.3912,5747128.9823959,0
+BAX.US,D,20050513,000000,16.4149,16.5371,16.1259,16.2926,6012726.8862761,0
+BAX.US,D,20050516,000000,16.2926,16.3517,16.1506,16.2404,4589305.7736693,0
+BAX.US,D,20050517,000000,16.2404,16.2768,16.0234,16.264,6041628.6782055,0
+BAX.US,D,20050518,000000,16.3468,16.3685,16.1891,16.2817,4866601.5147994,0
+BAX.US,D,20050519,000000,16.2304,16.2491,16.0687,16.1299,5894606.5192606,0
+BAX.US,D,20050520,000000,16.1338,16.1891,16.0953,16.1585,3849158.438301,0
+BAX.US,D,20050523,000000,16.1506,16.4789,16.0914,16.3557,7375371.7809875,0
+BAX.US,D,20050524,000000,16.1506,16.3517,16.1003,16.1861,5937270.0550468,0
+BAX.US,D,20050525,000000,16.2068,16.2541,16.052,16.0746,3905124.2832056,0
+BAX.US,D,20050526,000000,16.0796,16.1388,15.9178,16.1062,3638592.2967775,0
+BAX.US,D,20050527,000000,16.0796,16.1466,16.0234,16.1062,2790650.2126564,0
+BAX.US,D,20050531,000000,16.121,16.2491,16.0619,16.0914,7471238.4680188,0
+BAX.US,D,20050601,000000,16.0687,16.2117,16.048,16.1535,4715228.4176022,0
+BAX.US,D,20050602,000000,16.0234,16.1891,15.9573,16.1033,5120971.1582154,0
+BAX.US,D,20050603,000000,16.0687,16.1506,16.0392,16.0875,4459261.401751,0
+BAX.US,D,20050606,000000,16.0875,16.1338,16.048,16.1033,4214985.1237166,0
+BAX.US,D,20050607,000000,16.0875,16.1722,16.048,16.0569,4096641.6316625,0
+BAX.US,D,20050608,000000,16.0639,16.0639,15.8587,15.9178,3473460.4983375,0
+BAX.US,D,20050609,000000,15.8539,16.0077,15.8399,15.9573,5073027.6726525,0
+BAX.US,D,20050610,000000,15.9573,16.0027,15.8489,15.9218,4341143.0631448,0
+BAX.US,D,20050613,000000,15.8489,16.0639,15.8262,15.8991,3087446.0679538,0
+BAX.US,D,20050614,000000,15.8242,15.9031,15.7413,15.8587,4325770.7621913,0
+BAX.US,D,20050615,000000,15.8587,15.8991,15.768,15.8627,4773943.7715049,0
+BAX.US,D,20050616,000000,15.8726,16.0639,15.768,16.0392,3500985.000256,0
+BAX.US,D,20050617,000000,16.1585,16.1782,16.0027,16.1466,5224641.1363686,0
+BAX.US,D,20050620,000000,16.1466,16.6643,16.0687,16.3419,5070280.1920638,0
+BAX.US,D,20050621,000000,16.3153,16.404,16.2867,16.3685,3642270.8173,0
+BAX.US,D,20050622,000000,16.3961,16.4149,16.2216,16.3201,2740879.1301867,0
+BAX.US,D,20050623,000000,16.2867,16.338,16.0284,16.0284,3987691.7037326,0
+BAX.US,D,20050624,000000,16.0027,16.1673,15.9268,16.1299,3851678.7370323,0
+BAX.US,D,20050627,000000,16.1299,16.2591,16.0875,16.1939,4782437.7360417,0
+BAX.US,D,20050628,000000,16.2541,16.4493,16.1722,16.4445,3439283.8276552,0
+BAX.US,D,20050629,000000,16.4445,16.4533,16.2354,16.3064,2276644.1607093,0
+BAX.US,D,20050630,000000,16.2817,16.2955,16.1466,16.1722,3793424.8462775,0
+BAX.US,D,20050701,000000,16.1299,16.1861,15.9356,16.1635,3649383.4350071,0
+BAX.US,D,20050705,000000,16.0796,16.3783,16.048,16.3557,3065426.66926,0
+BAX.US,D,20050706,000000,16.2768,16.3517,16.1338,16.1861,3005794.4742897,0
+BAX.US,D,20050707,000000,15.9898,16.3557,15.8844,16.3468,4660410.6524416,0
+BAX.US,D,20050708,000000,16.3468,16.617,16.2216,16.612,4360399.7681791,0
+BAX.US,D,20050711,000000,16.6524,16.6761,16.4445,16.5815,3868423.2569731,0
+BAX.US,D,20050712,000000,16.545,16.6988,16.5262,16.6761,3263594.1580714,0
+BAX.US,D,20050713,000000,16.6722,16.6761,16.4266,16.5223,3443192.5726492,0
+BAX.US,D,20050714,000000,16.621,16.7422,16.5223,16.7244,3258318.2651137,0
+BAX.US,D,20050715,000000,16.7244,16.7244,16.617,16.686,3914980.3246825,0
+BAX.US,D,20050718,000000,16.6761,16.7471,16.5134,16.5815,3079879.0865318,0
+BAX.US,D,20050719,000000,16.6258,16.6574,16.4957,16.5134,2169305.8040808,0
+BAX.US,D,20050720,000000,16.4493,16.824,16.4493,16.8201,3502594.5431479,0
+BAX.US,D,20050721,000000,16.6347,17.2558,16.5538,17.0764,10433232.48303,0
+BAX.US,D,20050722,000000,17.0124,17.0951,16.9216,16.965,4737468.9129251,0
+BAX.US,D,20050725,000000,16.9423,17.0764,16.8861,16.9246,3951912.5895913,0
+BAX.US,D,20050726,000000,16.9246,17.0606,16.8654,16.8694,5263408.0976175,0
+BAX.US,D,20050727,000000,16.9167,17.0764,16.8772,17.0479,5859745.2603916,0
+BAX.US,D,20050728,000000,17.0479,17.3879,17.0094,17.3584,3626447.1952456,0
+BAX.US,D,20050729,000000,17.3634,17.3634,17.1218,17.1218,2190637.5719739,0
+BAX.US,D,20050801,000000,17.1258,17.1918,17.0726,17.1031,3615433.9461822,0
+BAX.US,D,20050802,000000,17.1692,17.2796,17.1218,17.2716,2709222.7582355,0
+BAX.US,D,20050803,000000,17.177,17.3584,17.1552,17.2678,3332168.5960652,0
+BAX.US,D,20050804,000000,17.2825,17.3495,17.2391,17.3357,2884460.0925138,0
+BAX.US,D,20050805,000000,17.2953,17.2953,17.1395,17.1552,2595468.5425431,0
+BAX.US,D,20050808,000000,17.1514,17.2037,17.0479,17.1345,3646861.1078664,0
+BAX.US,D,20050809,000000,17.1957,17.2716,17.1395,17.2451,3190201.2334489,0
+BAX.US,D,20050810,000000,17.2865,17.4818,17.2007,17.3308,4429441.7545492,0
+BAX.US,D,20050811,000000,17.3308,17.6857,17.2618,17.6857,6661821.9644229,0
+BAX.US,D,20050812,000000,17.5981,17.663,17.4895,17.5674,2810829.8439866,0
+BAX.US,D,20050815,000000,17.4423,17.5842,17.327,17.3792,5508584.9894438,0
+BAX.US,D,20050816,000000,17.46,17.5487,17.4196,17.4855,3882415.2253016,0
+BAX.US,D,20050817,000000,17.4945,17.5409,17.327,17.3702,2558539.3202484,0
+BAX.US,D,20050818,000000,17.3003,17.3702,17.0124,17.2321,4529672.5644942,0
+BAX.US,D,20050819,000000,17.312,17.312,17.1632,17.2678,2156468.0007246,0
+BAX.US,D,20050822,000000,17.3457,17.4639,17.3043,17.3929,3685619.9554774,0
+BAX.US,D,20050823,000000,17.3457,17.3495,17.1455,17.2451,4632885.1363184,0
+BAX.US,D,20050824,000000,17.2678,17.3308,17.0764,17.1218,5945067.2609404,0
+BAX.US,D,20050825,000000,17.1455,17.2086,17.0706,17.0706,3196162.728798,0
+BAX.US,D,20050826,000000,17.0726,17.0726,16.8724,16.9513,2424131.8396211,0
+BAX.US,D,20050829,000000,16.962,17.3308,16.8772,17.309,3290878.2934711,0
+BAX.US,D,20050830,000000,17.2451,17.3535,17.177,17.2903,4740232.6207894,0
+BAX.US,D,20050831,000000,17.2756,17.5921,17.2491,17.5842,4337697.8097082,0
+BAX.US,D,20050901,000000,17.5409,17.6029,17.4236,17.4314,4039528.7212187,0
+BAX.US,D,20050902,000000,17.3535,17.4314,17.0479,17.2037,5003306.1691194,0
+BAX.US,D,20050906,000000,17.173,17.4945,17.1345,17.4945,5087250.8796574,0
+BAX.US,D,20050907,000000,17.4768,17.6818,17.4471,17.5921,3960622.5797338,0
+BAX.US,D,20050908,000000,17.8544,17.8751,17.4393,17.4718,3961997.8413352,0
+BAX.US,D,20050909,000000,17.4895,17.6187,17.4895,17.5537,2052328.4457855,0
+BAX.US,D,20050912,000000,17.5132,17.6365,17.4818,17.5034,2292933.3027305,0
+BAX.US,D,20050913,000000,17.5034,17.5881,17.3457,17.5487,4476461.2996114,0
+BAX.US,D,20050914,000000,17.5842,17.6493,17.4561,17.4678,3171854.2700492,0
+BAX.US,D,20050915,000000,17.5359,17.8977,17.526,17.8544,5375789.0801178,0
+BAX.US,D,20050916,000000,17.9017,17.9057,17.663,17.7666,6137960.8852035,0
+BAX.US,D,20050919,000000,17.7222,17.7429,17.5842,17.6236,2588809.2743461,0
+BAX.US,D,20050920,000000,17.6029,17.7035,17.4511,17.5409,2621153.277098,0
+BAX.US,D,20050921,000000,17.1957,17.5409,17.1957,17.5212,5152622.4591428,0
+BAX.US,D,20050922,000000,17.4718,17.5577,17.4196,17.4895,3466575.0624878,0
+BAX.US,D,20050923,000000,17.5034,17.5487,17.4009,17.4196,3230340.413685,0
+BAX.US,D,20050926,000000,17.5724,17.6108,17.312,17.4236,5948508.4575583,0
+BAX.US,D,20050927,000000,17.4471,17.4945,17.2274,17.4146,4231272.2373284,0
+BAX.US,D,20050928,000000,17.5577,17.5674,17.1455,17.322,3718417.3077395,0
+BAX.US,D,20050929,000000,17.3357,17.4353,16.8724,17.3752,4027829.869764,0
+BAX.US,D,20050930,000000,17.3792,17.4639,17.2491,17.3831,3237446.9461638,0
+BAX.US,D,20051003,000000,17.3357,17.4818,17.2756,17.3929,2550737.0433311,0
+BAX.US,D,20051004,000000,17.4818,17.663,17.4393,17.4561,5508132.6541383,0
+BAX.US,D,20051005,000000,17.4393,17.526,17.2558,17.2716,6429704.9867866,0
+BAX.US,D,20051006,000000,17.2274,17.2321,16.5982,16.8772,7452668.3795804,0
+BAX.US,D,20051007,000000,16.9038,16.962,16.7708,16.9,4913167.7103514,0
+BAX.US,D,20051010,000000,16.8831,17.0212,16.617,16.7609,3800985.7424712,0
+BAX.US,D,20051011,000000,16.8467,16.8516,16.4365,16.4365,4813625.5454119,0
+BAX.US,D,20051012,000000,16.4395,16.7196,16.3783,16.617,6012268.4657423,0
+BAX.US,D,20051013,000000,16.0027,16.4266,15.975,16.3153,8067125.3238969,0
+BAX.US,D,20051014,000000,16.3153,16.4918,16.1506,16.3034,6755863.0829566,0
+BAX.US,D,20051017,000000,16.2985,16.404,16.1535,16.3596,4101681.2149203,0
+BAX.US,D,20051018,000000,16.33,16.758,16.2728,16.5262,6344388.0572613,0
+BAX.US,D,20051019,000000,16.5312,16.7196,16.4365,16.7096,4157647.0598249,0
+BAX.US,D,20051020,000000,16.6761,16.6909,16.3113,16.4996,8751767.2633039,0
+BAX.US,D,20051021,000000,16.612,16.681,16.5262,16.617,5158582.9402872,0
+BAX.US,D,20051024,000000,16.7027,16.9118,16.6692,16.8961,5793695.1779479,0
+BAX.US,D,20051025,000000,16.8961,16.9513,16.6761,16.8162,4520730.3214707,0
+BAX.US,D,20051026,000000,16.8201,17.0706,16.6988,16.9167,4542521.5241024,0
+BAX.US,D,20051027,000000,16.9167,17.0726,16.7708,16.7708,3895942.687868,0
+BAX.US,D,20051028,000000,16.8556,17.0044,16.758,16.9867,3362907.1127441,0
+BAX.US,D,20051031,000000,16.9966,17.107,16.6436,16.6692,6325578.6165089,0
+BAX.US,D,20051101,000000,16.5894,16.5982,15.6941,15.9534,18529477.652872,0
+BAX.US,D,20051102,000000,15.9573,16.4661,15.9534,16.3646,10501577.710757,0
+BAX.US,D,20051103,000000,16.3872,16.612,16.3517,16.5223,5247348.1658631,0
+BAX.US,D,20051104,000000,16.4789,16.5815,16.1782,16.3468,4198017.4787373,0
+BAX.US,D,20051107,000000,16.4562,16.6347,16.3734,16.5411,3871395.8910099,0
+BAX.US,D,20051108,000000,16.545,16.9335,16.545,16.6949,6220067.8567873,0
+BAX.US,D,20051109,000000,16.6909,16.7787,16.5312,16.6574,3924152.7921777,0
+BAX.US,D,20051110,000000,16.6988,16.8595,16.6524,16.6722,4909038.8829329,0
+BAX.US,D,20051111,000000,16.681,16.8556,16.5765,16.8516,2705103.0586596,0
+BAX.US,D,20051114,000000,16.5765,16.8961,16.5765,16.7787,4688387.4896656,0
+BAX.US,D,20051115,000000,16.8162,17.0094,16.7925,16.9423,4164527.4246509,0
+BAX.US,D,20051116,000000,16.9423,16.974,16.617,16.6347,4030357.2679283,0
+BAX.US,D,20051117,000000,16.6347,16.8961,16.5854,16.8516,4283108.2406097,0
+BAX.US,D,20051118,000000,16.9285,16.9285,16.6909,16.8062,3188360.4518806,0
+BAX.US,D,20051121,000000,16.8378,16.9038,16.7067,16.9038,2146372.6069336,0
+BAX.US,D,20051122,000000,16.9038,17.0903,16.7925,17.0044,3831724.2591501,0
+BAX.US,D,20051123,000000,17.0044,17.0863,16.9167,16.9571,2353030.0034629,0
+BAX.US,D,20051125,000000,17.0163,17.0903,16.9216,17.0379,711023.43260506,0
+BAX.US,D,20051128,000000,17.1345,17.2007,17.0044,17.0439,2623903.8003009,0
+BAX.US,D,20051129,000000,17.177,17.2391,17.0509,17.0903,3996865.1854325,0
+BAX.US,D,20051130,000000,17.0726,17.1395,16.7925,16.9571,4079433.6201643,0
+BAX.US,D,20051201,000000,17.0479,17.3584,16.9787,17.2321,4243429.509317,0
+BAX.US,D,20051202,000000,17.1552,17.309,16.9917,17.2618,4258565.5005705,0
+BAX.US,D,20051205,000000,17.2007,17.317,17.177,17.2274,3636767.7424847,0
+BAX.US,D,20051206,000000,17.309,17.3584,17.177,17.2491,3086069.7921476,0
+BAX.US,D,20051207,000000,16.9423,17.177,16.8516,16.974,4681512.1958631,0
+BAX.US,D,20051208,000000,16.974,17.1395,16.8339,16.9917,3831498.0914972,0
+BAX.US,D,20051209,000000,16.9966,17.0044,16.8378,16.9,2655327.9193709,0
+BAX.US,D,20051212,000000,16.9,16.9571,16.681,16.8122,3504191.9155833,0
+BAX.US,D,20051213,000000,16.7836,17.0044,16.7067,16.9246,6595996.0212224,0
+BAX.US,D,20051214,000000,16.9216,16.9423,16.7609,16.8654,5557678.5831601,0
+BAX.US,D,20051215,000000,16.9167,16.9966,16.7658,16.8556,3275061.7708498,0
+BAX.US,D,20051216,000000,16.8595,16.9917,16.758,16.7895,7276516.232644,0
+BAX.US,D,20051219,000000,16.6761,16.686,16.0194,16.5223,6656780.3527557,0
+BAX.US,D,20051220,000000,16.545,16.6761,16.4701,16.5538,4816607.3072911,0
+BAX.US,D,20051221,000000,16.612,16.6485,16.4316,16.5134,3284695.7014929,0
+BAX.US,D,20051222,000000,16.5588,16.6387,16.4888,16.5765,3678739.5906514,0
+BAX.US,D,20051223,000000,16.6297,16.6297,16.4316,16.5499,2411047.5845178,0
+BAX.US,D,20051227,000000,16.5036,16.545,16.2728,16.338,3576220.7348563,0
+BAX.US,D,20051228,000000,16.3872,16.4562,16.2867,16.3783,5266845.2374163,0
+BAX.US,D,20051229,000000,16.4069,16.5637,16.3596,16.4493,3803047.6206687,0
+BAX.US,D,20051230,000000,16.3517,16.4888,16.2955,16.4149,4178747.5890416,0
+BAX.US,D,20060103,000000,16.962,16.962,16.4,16.7244,9700873.2257131,0
+BAX.US,D,20060104,000000,16.7787,16.962,16.7096,16.9571,7154953.654806,0
+BAX.US,D,20060105,000000,16.974,17.0301,16.7925,16.8062,6459753.8442552,0
+BAX.US,D,20060106,000000,16.9384,17.0439,16.7925,16.9068,7590510.9715972,0
+BAX.US,D,20060109,000000,16.8654,17.0439,16.8516,16.9335,4884729.4099795,0
+BAX.US,D,20060110,000000,16.8724,16.9817,16.8201,16.9246,6662511.6236331,0
+BAX.US,D,20060111,000000,16.8911,16.962,16.824,16.9216,5880847.8180178,0
+BAX.US,D,20060112,000000,16.9216,16.9246,16.6258,16.7836,6271909.945297,0
+BAX.US,D,20060113,000000,16.8378,16.9817,16.6081,16.6485,4789767.3935592,0
+BAX.US,D,20060117,000000,16.545,16.8467,16.545,16.8122,6038185.4531783,0
+BAX.US,D,20060118,000000,16.8339,17.2086,16.8279,17.0331,5370741.3832223,0
+BAX.US,D,20060119,000000,17.0606,17.2865,16.9384,17.1918,5389781.0484464,0
+BAX.US,D,20060120,000000,17.1218,17.1692,16.7422,16.8556,5768004.3581647,0
+BAX.US,D,20060123,000000,16.8724,16.9867,16.6988,16.7383,4485642.8949491,0
+BAX.US,D,20060124,000000,16.7836,16.9068,16.7422,16.7658,4463613.354208,0
+BAX.US,D,20060125,000000,16.8428,16.8428,16.5312,16.6613,6793021.5155183,0
+BAX.US,D,20060126,000000,16.4839,16.6613,16.2452,16.5588,7805423.9945542,0
+BAX.US,D,20060127,000000,16.612,16.617,16.3201,16.4149,9747204.1257698,0
+BAX.US,D,20060130,000000,16.338,16.3419,15.9356,16.0687,8427452.9913163,0
+BAX.US,D,20060131,000000,16.0027,16.2068,15.9898,16.0687,9161184.4676206,0
+BAX.US,D,20060201,000000,16.1003,16.1131,15.763,15.8844,7717120.2321261,0
+BAX.US,D,20060202,000000,15.9386,16.0746,15.8774,15.8991,7929733.0387762,0
+BAX.US,D,20060203,000000,15.9139,15.9977,15.6211,15.7059,8193501.31734,0
+BAX.US,D,20060206,000000,15.6764,15.7543,15.4062,15.4575,8822876.1988951,0
+BAX.US,D,20060207,000000,15.4357,15.7286,15.3114,15.633,10444466.828722,0
+BAX.US,D,20060208,000000,15.5935,15.8774,15.5461,15.7976,6600353.0447031,0
+BAX.US,D,20060209,000000,16.545,16.545,16.0392,16.33,13876638.038671,0
+BAX.US,D,20060210,000000,16.2167,16.334,15.9573,16.1635,6648983.146862,0
+BAX.US,D,20060213,000000,16.1299,16.1673,15.9623,16.0392,4079662.8304312,0
+BAX.US,D,20060214,000000,15.9938,16.3912,15.8991,16.2985,6760223.1490514,0
+BAX.US,D,20060215,000000,16.5677,17.0163,16.4562,16.6436,10087350.13345,0
+BAX.US,D,20060216,000000,16.5411,16.751,16.4217,16.751,7505189.9852531,0
+BAX.US,D,20060217,000000,16.7067,16.8013,16.5982,16.7096,6307690.0736431,0
+BAX.US,D,20060221,000000,16.681,16.7658,16.4612,16.5262,5310645.6966945,0
+BAX.US,D,20060222,000000,16.621,16.7836,16.5716,16.7787,15930575.013144,0
+BAX.US,D,20060223,000000,16.6909,16.8162,16.6347,16.6436,5496667.0697694,0
+BAX.US,D,20060224,000000,16.5134,16.8279,16.5134,16.7895,5735657.3127987,0
+BAX.US,D,20060227,000000,16.6988,17.0331,16.681,16.7658,7531798.6603086,0
+BAX.US,D,20060228,000000,16.6081,16.6613,16.3961,16.4996,8071250.0944966,0
+BAX.US,D,20060301,000000,16.4493,16.6643,16.3734,16.621,5146656.906975,0
+BAX.US,D,20060302,000000,16.4661,16.7067,16.4445,16.5982,5785663.6907637,0
+BAX.US,D,20060303,000000,16.5223,16.7925,16.5223,16.7836,6237275.8682856,0
+BAX.US,D,20060306,000000,16.7244,16.9038,16.6761,16.824,6772606.5886927,0
+BAX.US,D,20060307,000000,16.8831,16.962,16.5894,16.6949,5458361.5716686,0
+BAX.US,D,20060308,000000,16.7422,16.8378,16.5716,16.8339,3949152.938546,0
+BAX.US,D,20060309,000000,16.7658,16.8556,16.6297,16.6692,4626467.248845,0
+BAX.US,D,20060310,000000,16.6722,16.7787,16.5716,16.6949,5185413.7261766,0
+BAX.US,D,20060313,000000,16.6909,16.9335,16.5894,16.7975,6127636.2811455,0
+BAX.US,D,20060314,000000,16.7333,16.8516,16.6613,16.7196,5747128.9823959,0
+BAX.US,D,20060315,000000,16.6949,16.7422,16.5677,16.686,4849860.0374728,0
+BAX.US,D,20060316,000000,16.6909,16.7471,16.621,16.681,4736788.3815574,0
+BAX.US,D,20060317,000000,16.7383,16.8556,16.6524,16.8556,7370547.2091305,0
+BAX.US,D,20060320,000000,16.9167,16.9167,16.751,16.7895,3481717.1389698,0
+BAX.US,D,20060321,000000,16.7836,16.8911,16.6081,16.7658,4906511.4847686,0
+BAX.US,D,20060322,000000,16.8279,16.9246,16.755,16.824,3894799.6791476,0
+BAX.US,D,20060323,000000,16.7708,16.9817,16.7471,16.9246,5209498.045682,0
+BAX.US,D,20060324,000000,16.8467,16.9423,16.8013,16.9,2569078.9357072,0
+BAX.US,D,20060327,000000,16.8279,17.0656,16.7925,17.0094,4904450.6207759,0
+BAX.US,D,20060328,000000,17.0044,17.2134,16.8013,16.8516,7383165.9442671,0
+BAX.US,D,20060329,000000,16.8724,17.0005,16.7836,16.8339,4465455.1499811,0
+BAX.US,D,20060330,000000,16.7422,16.8556,16.681,16.758,6034976.5094416,0
+BAX.US,D,20060331,000000,16.7609,16.962,16.7146,16.9216,6483602.8682654,0
+BAX.US,D,20060403,000000,16.8724,17.0301,16.7836,16.8122,5201706.9250166,0
+BAX.US,D,20060404,000000,16.9817,16.9817,16.6574,16.7333,4361092.4700034,0
+BAX.US,D,20060405,000000,16.7196,16.7196,16.3912,16.4316,7706343.2927626,0
+BAX.US,D,20060406,000000,16.3685,16.4188,16.2029,16.3201,5523502.9266823,0
+BAX.US,D,20060407,000000,16.3201,16.4365,16.1427,16.1722,5411574.2794874,0
+BAX.US,D,20060410,000000,16.1535,16.1891,15.9178,16.0619,7495787.2932863,0
+BAX.US,D,20060411,000000,16.0333,16.1259,15.9091,15.9938,6559305.1370372,0
+BAX.US,D,20060412,000000,16.0619,16.2304,16.0619,16.1635,5283584.6863335,0
+BAX.US,D,20060413,000000,16.0826,16.1388,15.8075,15.9139,6666185.0731319,0
+BAX.US,D,20060417,000000,15.8726,15.9573,15.699,15.8242,5854933.873196,0
+BAX.US,D,20060418,000000,15.8991,16.1102,15.8991,16.0875,7144400.8546857,0
+BAX.US,D,20060419,000000,16.0333,16.2867,16.0333,16.1427,5282673.9304942,0
+BAX.US,D,20060420,000000,16.7422,16.9966,16.6574,16.7895,9833447.0242052,0
+BAX.US,D,20060421,000000,16.9038,17.0005,16.6692,16.8122,6932012.187279,0
+BAX.US,D,20060424,000000,16.8122,16.9966,16.7146,16.9167,5810894.0616036,0
+BAX.US,D,20060425,000000,16.8772,16.9246,16.6761,16.7422,5556528.4750066,0
+BAX.US,D,20060426,000000,16.681,16.7836,16.5085,16.5716,6868932.7104625,0
+BAX.US,D,20060427,000000,16.5677,16.5982,16.3734,16.5134,7525369.6165833,0
+BAX.US,D,20060428,000000,16.5184,16.5716,16.33,16.4365,7687989.2299299,0
+BAX.US,D,20060501,000000,16.5637,16.621,16.2167,16.2768,7149218.3271096,0
+BAX.US,D,20060502,000000,16.2491,16.3783,16.1466,16.2216,6440947.4461169,0
+BAX.US,D,20060503,000000,16.2216,16.4266,16.1506,16.1939,5653548.3128055,0
+BAX.US,D,20060504,000000,16.2955,16.6387,16.2955,16.621,9003840.7472319,0
+BAX.US,D,20060505,000000,16.6436,16.7708,16.5765,16.6524,5158358.8010439,0
+BAX.US,D,20060508,000000,16.5716,16.8772,16.5677,16.8516,5064083.4012196,0
+BAX.US,D,20060509,000000,16.8516,17.112,16.7836,16.974,7500369.470215,0
+BAX.US,D,20060510,000000,16.8694,16.8961,16.612,16.6909,5330145.8108619,0
+BAX.US,D,20060511,000000,16.6347,16.7244,16.4701,16.6485,3624145.9647341,0
+BAX.US,D,20060512,000000,16.5933,16.686,16.5085,16.5815,5300330.220479,0
+BAX.US,D,20060515,000000,16.5262,16.8201,16.5036,16.621,5330372.9927193,0
+BAX.US,D,20060516,000000,16.5637,16.6613,16.474,16.5036,5336339.5590919,0
+BAX.US,D,20060517,000000,16.4,16.4957,16.1062,16.1259,8550627.1404558,0
+BAX.US,D,20060518,000000,15.7168,16.2591,15.7168,16.1033,9490769.5615423,0
+BAX.US,D,20060519,000000,16.0914,16.1299,15.8489,15.9445,9073100.7876169,0
+BAX.US,D,20060522,000000,15.9445,16.1585,15.9317,16.0914,8529749.7362776,0
+BAX.US,D,20060523,000000,16.1131,16.2068,15.8893,15.8952,4520496.0401801,0
+BAX.US,D,20060524,000000,15.8262,16.1585,15.7582,16.0796,5654001.6623156,0
+BAX.US,D,20060525,000000,16.2679,16.3646,16.0826,16.3241,5830615.2724001,0
+BAX.US,D,20060526,000000,16.5223,16.7747,16.4789,16.7096,6926274.8311732,0
+BAX.US,D,20060530,000000,16.6574,16.6574,16.3734,16.4316,5265702.2286959,0
+BAX.US,D,20060531,000000,16.4395,16.6485,16.4099,16.4365,7039587.8678121,0
+BAX.US,D,20060601,000000,16.4789,16.6988,16.4493,16.6436,3507636.1548151,0
+BAX.US,D,20060602,000000,16.6436,16.7609,16.5036,16.617,3693420.2039853,0
+BAX.US,D,20060605,000000,16.5499,16.621,16.3419,16.3833,4542058.0325449,0
+BAX.US,D,20060606,000000,16.4395,16.5637,16.264,16.4,4684034.5230038,0
+BAX.US,D,20060607,000000,16.4789,16.7146,16.3912,16.6297,6611369.3363807,0
+BAX.US,D,20060608,000000,16.7383,16.7708,16.4217,16.4562,5878780.8687968,0
+BAX.US,D,20060609,000000,16.4445,16.5933,16.2304,16.4996,5834293.7929225,0
+BAX.US,D,20060612,000000,16.5499,16.6081,16.3961,16.5262,5136107.1494689,0
+BAX.US,D,20060613,000000,16.4918,16.7067,16.2491,16.2768,6565724.0387153,0
+BAX.US,D,20060614,000000,16.3241,16.5184,16.2955,16.4533,4987485.5896793,0
+BAX.US,D,20060615,000000,16.5262,16.8772,16.4562,16.8339,5544146.0495701,0
+BAX.US,D,20060616,000000,16.7422,16.8961,16.5036,16.5677,6147825.0403183,0
+BAX.US,D,20060619,000000,16.5588,16.6949,16.3596,16.4266,3574152.7714305,0
+BAX.US,D,20060620,000000,16.3961,16.4217,16.1299,16.1861,5877860.985115,0
+BAX.US,D,20060621,000000,16.2591,16.5765,16.2541,16.5134,5957226.5613384,0
+BAX.US,D,20060622,000000,16.4365,16.474,16.2068,16.3833,2858772.3153448,0
+BAX.US,D,20060623,000000,16.2491,16.3468,16.1989,16.2404,5295059.3985449,0
+BAX.US,D,20060626,000000,15.9977,16.2167,15.9534,16.0687,4244118.1543224,0
+BAX.US,D,20060627,000000,15.9938,16.1131,15.768,15.8005,5167526.1975153,0
+BAX.US,D,20060628,000000,15.8439,15.9573,15.768,15.8242,3543880.7889232,0
+BAX.US,D,20060629,000000,15.8666,16.1635,15.7413,16.1033,3538139.3759987,0
+BAX.US,D,20060630,000000,16.0914,16.0914,15.7582,16.0284,11003880.854431,0
+BAX.US,D,20060703,000000,16.0796,16.1388,15.9573,16.0194,3315891.6245008,0
+BAX.US,D,20060705,000000,16.0194,16.1939,16.0077,16.0953,7646712.111997,0
+BAX.US,D,20060706,000000,16.1003,16.1259,15.9672,16.0234,4804445.9784837,0
+BAX.US,D,20060707,000000,15.9938,16.0284,15.8005,15.8814,6693707.5466409,0
+BAX.US,D,20060710,000000,15.9139,15.975,15.8627,15.8991,4444812.0270933,0
+BAX.US,D,20060711,000000,15.9139,16.0796,15.8627,16.0569,5626025.8392964,0
+BAX.US,D,20060712,000000,16.048,16.1299,15.9711,15.9898,3414972.3262923,0
+BAX.US,D,20060713,000000,16.0687,16.2255,16.048,16.1299,9141459.2000052,0
+BAX.US,D,20060714,000000,16.1102,16.612,15.9573,16.4918,11852748.907462,0
+BAX.US,D,20060717,000000,16.4957,16.7609,16.4562,16.5894,6405171.3745898,0
+BAX.US,D,20060718,000000,16.6436,16.6761,16.5036,16.6485,5734286.1080161,0
+BAX.US,D,20060719,000000,16.6761,16.9246,16.617,16.8201,7280412.8071814,0
+BAX.US,D,20060720,000000,17.4393,18.0732,17.4393,17.5842,17992546.517415,0
+BAX.US,D,20060721,000000,17.7883,18.1975,17.7302,18.0832,12296109.515375,0
+BAX.US,D,20060724,000000,18.0595,18.233,18.0358,18.0456,11087369.172845,0
+BAX.US,D,20060725,000000,17.8977,18.3149,17.8129,18.2458,8393045.0819576,0
+BAX.US,D,20060726,000000,18.1798,18.2833,18.1157,18.2182,6563197.6547557,0
+BAX.US,D,20060727,000000,18.2182,18.2586,18.0595,18.1916,7042337.3768103,0
+BAX.US,D,20060728,000000,18.2004,18.3257,18.1088,18.1798,5549643.0391569,0
+BAX.US,D,20060731,000000,18.0496,18.3503,18.0053,18.3109,10442170.669235,0
+BAX.US,D,20060801,000000,18.3109,18.7152,18.233,18.6767,11289894.699341,0
+BAX.US,D,20060802,000000,18.5268,18.7467,18.4598,18.4765,7882716.5363282,0
+BAX.US,D,20060803,000000,18.3109,18.4598,18.2409,18.3257,4795276.5536027,0
+BAX.US,D,20060804,000000,18.3257,18.4331,17.9846,18.0683,10332070.633152,0
+BAX.US,D,20060807,000000,18.1324,18.2271,18.0683,18.1738,6239796.1670168,0
+BAX.US,D,20060808,000000,18.3109,18.652,18.2883,18.4933,6748063.8486535,0
+BAX.US,D,20060809,000000,18.5692,18.6027,18.307,18.3109,3569110.1455586,0
+BAX.US,D,20060810,000000,18.2409,18.7112,18.2143,18.661,6176033.1162186,0
+BAX.US,D,20060811,000000,18.5692,18.7192,18.4765,18.6915,5692537.3848881,0
+BAX.US,D,20060814,000000,18.7506,19.0011,18.7112,18.7941,7597619.5324855,0
+BAX.US,D,20060815,000000,18.9439,18.9616,18.7428,18.7684,5446211.3991131,0
+BAX.US,D,20060816,000000,18.8187,18.8226,18.5219,18.5427,6219845.7459536,0
+BAX.US,D,20060817,000000,18.5574,18.8048,18.5071,18.7999,6804952.619854,0
+BAX.US,D,20060818,000000,18.8365,18.864,18.7112,18.8413,3544795.6015815,0
+BAX.US,D,20060821,000000,18.7871,18.9843,18.7339,18.8542,3154415.0198746,0
+BAX.US,D,20060822,000000,18.8265,19.0672,18.7773,18.9379,5726033.5242027,0
+BAX.US,D,20060823,000000,18.8797,18.9164,18.6166,18.6649,2793172.5397971,0
+BAX.US,D,20060824,000000,18.7299,19.226,18.6708,19.0158,7972631.8700577,0
+BAX.US,D,20060825,000000,18.869,19.0248,18.7773,18.8453,3891585.6643873,0
+BAX.US,D,20060828,000000,18.8976,19.3718,18.8315,19.2683,6896690.4794668,0
+BAX.US,D,20060829,000000,19.2594,19.5306,19.2407,19.4971,6967107.7274384,0
+BAX.US,D,20060830,000000,19.5256,19.57,19.4034,19.4606,6460673.727937,0
+BAX.US,D,20060831,000000,19.3718,19.4704,19.3314,19.3491,6634295.434095,0
+BAX.US,D,20060901,000000,19.4881,19.6292,19.427,19.6035,5492536.2139415,0
+BAX.US,D,20060905,000000,19.6035,19.7938,19.5256,19.7278,4894130.0735367,0
+BAX.US,D,20060906,000000,19.5996,19.6342,19.2811,19.3718,6384751.3767407,0
+BAX.US,D,20060907,000000,19.3905,19.4222,19.1244,19.1244,4848944.2106099,0
+BAX.US,D,20060908,000000,19.076,19.1598,19.0158,19.1027,5690701.6743434,0
+BAX.US,D,20060911,000000,18.9883,19.43,18.8118,19.3995,3739059.4164225,0
+BAX.US,D,20060912,000000,19.3905,19.7021,19.3905,19.6124,4065217.5125925,0
+BAX.US,D,20060913,000000,19.5394,19.6124,19.43,19.5857,3363363.5048684,0
+BAX.US,D,20060914,000000,19.5098,19.639,19.3718,19.6213,4237240.8321105,0
+BAX.US,D,20060915,000000,19.6854,19.8816,19.6439,19.8638,6627879.5750311,0
+BAX.US,D,20060918,000000,19.8165,19.8885,19.6903,19.8373,5833827.2587509,0
+BAX.US,D,20060919,000000,19.8373,19.8816,19.5394,19.7061,3686534.7681357,0
+BAX.US,D,20060920,000000,19.6903,19.8373,19.6854,19.7682,2659455.7325847,0
+BAX.US,D,20060921,000000,19.7741,19.8599,19.6163,19.6342,2997074.3421,0
+BAX.US,D,20060922,000000,19.7061,19.855,19.5996,19.8116,4940226.692303,0
+BAX.US,D,20060925,000000,19.8027,19.8373,19.6439,19.7978,5180374.1429188,0
+BAX.US,D,20060926,000000,19.8116,19.8116,19.5996,19.7376,5704466.4608144,0
+BAX.US,D,20060927,000000,19.7327,19.8373,19.6124,19.7415,4493665.2542908,0
+BAX.US,D,20060928,000000,19.8027,19.8077,19.4172,19.5897,5234042.8141307,0
+BAX.US,D,20060929,000000,19.7021,19.8244,19.5857,19.8204,4298017.0500059,0
+BAX.US,D,20061002,000000,19.5306,19.8816,19.5306,19.6982,3926220.7556034,0
+BAX.US,D,20061003,000000,19.6549,19.8313,19.575,19.7189,3599841.5628042,0
+BAX.US,D,20061004,000000,19.6686,19.6982,19.4448,19.6342,5920298.3532484,0
+BAX.US,D,20061005,000000,19.5394,19.7465,19.5049,19.5098,4643434.8938244,0
+BAX.US,D,20061006,000000,19.5098,20.1685,19.4881,19.9871,5977409.2352829,0
+BAX.US,D,20061009,000000,19.9595,19.9822,19.7908,19.8816,2765415.7849975,0
+BAX.US,D,20061010,000000,19.855,19.855,19.6489,19.7632,3067262.3798047,0
+BAX.US,D,20061011,000000,19.6598,20.0019,19.6489,19.8983,2833535.8592765,0
+BAX.US,D,20061012,000000,19.9388,20.1399,19.8421,20.0788,3631487.7927081,0
+BAX.US,D,20061013,000000,19.9693,20.1518,19.8441,20.0384,3680574.2869913,0
+BAX.US,D,20061016,000000,20.0492,20.1024,19.8638,19.9871,2798444.3759359,0
+BAX.US,D,20061017,000000,19.7938,20.0679,19.4034,20.0551,3324380.5180141,0
+BAX.US,D,20061018,000000,20.1124,20.487,20.064,20.4447,9277697.3201537,0
+BAX.US,D,20061019,000000,20.3618,20.3618,19.2457,19.5947,14211965.559722,0
+BAX.US,D,20061020,000000,19.642,20.1261,19.1796,20.0551,9850187.4873272,0
+BAX.US,D,20061023,000000,20.0138,20.7048,19.9556,20.5836,8477461.3976907,0
+BAX.US,D,20061024,000000,20.4654,20.5106,20.1518,20.2859,6220530.3341401,0
+BAX.US,D,20061025,000000,20.3618,20.3618,20.064,20.1646,5483824.1953896,0
+BAX.US,D,20061026,000000,20.135,20.3785,20.0601,20.3341,5517993.7666388,0
+BAX.US,D,20061027,000000,20.2819,20.2956,20.0995,20.204,4758805.7518419,0
+BAX.US,D,20061030,000000,20.2513,20.3006,20.0788,20.1685,3678739.5906514,0
+BAX.US,D,20061031,000000,20.2474,20.2672,19.9743,20.0432,4974406.4055995,0
+BAX.US,D,20061101,000000,20.0995,20.207,19.8757,19.9013,7466200.9131704,0
+BAX.US,D,20061102,000000,19.8165,20.1518,19.7584,20.0255,5772815.7453602,0
+BAX.US,D,20061103,000000,20.0384,20.1646,19.9112,19.9388,3246623.4704778,0
+BAX.US,D,20061106,000000,20.0995,20.4751,20.0995,20.3923,5469827.1560375,0
+BAX.US,D,20061107,000000,20.3618,20.4919,20.2592,20.2859,4276461.1428695,0
+BAX.US,D,20061108,000000,20.2859,20.2859,19.9693,19.9871,4928764.1505483,0
+BAX.US,D,20061109,000000,20.0325,20.1124,19.6785,19.712,5815707.4772087,0
+BAX.US,D,20061110,000000,19.7061,19.8264,19.57,19.6854,3890674.9085479,0
+BAX.US,D,20061113,000000,19.6213,19.8027,19.5443,19.6292,4339069.0144907,0
+BAX.US,D,20061114,000000,19.6213,19.8244,19.5611,19.7761,4192512.3755126,0
+BAX.US,D,20061115,000000,19.7761,19.8885,19.6824,19.786,3153963.6987739,0
+BAX.US,D,20061116,000000,19.8244,20.1941,19.7327,20.1172,5044133.9943609,0
+BAX.US,D,20061117,000000,20.0679,20.1941,19.9595,20.1074,4307877.1483017,0
+BAX.US,D,20061120,000000,20.0098,20.1172,19.7632,19.8421,3896863.5857544,0
+BAX.US,D,20061121,000000,19.7584,19.849,19.5306,19.575,7807945.3074901,0
+BAX.US,D,20061122,000000,19.6163,19.6213,19.1796,19.358,7635466.6100525,0
+BAX.US,D,20061124,000000,19.3136,19.4349,19.2683,19.358,1125244.9246843,0
+BAX.US,D,20061127,000000,19.2683,19.4034,18.9883,18.9923,6297366.4837898,0
+BAX.US,D,20061128,000000,18.9923,19.3136,18.9114,19.2969,6864354.5903527,0
+BAX.US,D,20061129,000000,19.2969,19.57,19.2317,19.5306,3706724.5415131,0
+BAX.US,D,20061130,000000,19.5306,19.6035,19.2317,19.5049,5249638.2401228,0
+BAX.US,D,20061201,000000,19.6163,19.6785,19.3995,19.5443,4062002.4836275,0
+BAX.US,D,20061204,000000,19.6785,19.8373,19.6124,19.7632,4342514.2679274,0
+BAX.US,D,20061205,000000,19.7415,19.8373,19.6213,19.7632,3316121.8489723,0
+BAX.US,D,20061206,000000,19.6213,19.7061,19.43,19.567,3794567.8549979,0
+BAX.US,D,20061207,000000,19.6549,19.7908,19.5049,19.5217,3065885.0897938,0
+BAX.US,D,20061208,000000,19.6124,19.8757,19.3049,19.6982,3979666.3017767,0
+BAX.US,D,20061211,000000,19.7061,19.7061,19.3363,19.3995,5551027.4286009,0
+BAX.US,D,20061212,000000,19.4448,19.4842,19.3136,19.3945,5435656.5705834,0
+BAX.US,D,20061213,000000,19.6213,19.8313,19.5799,19.6272,5637041.1167693,0
+BAX.US,D,20061214,000000,19.8313,21.1634,19.7218,20.1172,10590567.075576,0
+BAX.US,D,20061215,000000,20.207,20.3618,20.1774,20.2956,7778820.3905222,0
+BAX.US,D,20061218,000000,20.2395,20.2956,20.0601,20.1646,4205813.6704262,0
+BAX.US,D,20061219,000000,20.1646,20.2859,20.1024,20.2642,4518210.0227394,0
+BAX.US,D,20061220,000000,20.2908,20.3835,20.0945,20.2129,5166388.2598186,0
+BAX.US,D,20061221,000000,20.2177,20.3785,20.1518,20.3006,4541824.7654591,0
+BAX.US,D,20061222,000000,20.272,20.3006,20.0295,20.1518,3389975.2225381,0
+BAX.US,D,20061226,000000,20.1074,20.2395,20.0452,20.207,2852574.5102958,0
+BAX.US,D,20061227,000000,20.2356,20.4485,20.2129,20.3865,4686790.1172302,0
+BAX.US,D,20061228,000000,20.4307,20.4447,20.2819,20.3302,3912914.3896663,0
+BAX.US,D,20061229,000000,20.272,20.3263,20.1646,20.2267,3753281.6092226,0
+BAX.US,D,20070103,000000,20.2316,20.3785,20.207,20.272,5404686.8152283,0
+BAX.US,D,20070104,000000,20.2642,20.5067,20.1685,20.4831,6988209.2708599,0
+BAX.US,D,20070105,000000,20.413,20.4919,20.2513,20.4012,7242565.7296144,0
+BAX.US,D,20070108,000000,20.347,20.4831,20.2562,20.4485,3907191.2324266,0
+BAX.US,D,20070109,000000,20.4485,20.4791,20.199,20.199,5799881.826745,0
+BAX.US,D,20070110,000000,20.1646,20.413,20.0837,20.3962,7074452.1692952,0
+BAX.US,D,20070111,000000,20.4407,20.5343,20.3223,20.5343,6702651.8180739,0
+BAX.US,D,20070112,000000,20.4407,20.7779,20.3962,20.7325,4408569.4213947,0
+BAX.US,D,20070116,000000,20.7592,20.9238,20.7325,20.8399,5025554.7780801,0
+BAX.US,D,20070117,000000,20.7552,21.1762,20.7552,21.0963,6710220.8279054,0
+BAX.US,D,20070118,000000,21.1762,21.4553,21.1023,21.3734,7064130.6078513,0
+BAX.US,D,20070119,000000,21.3547,21.3684,21.0727,21.3044,9802477.2688501,0
+BAX.US,D,20070122,000000,21.2521,21.2955,20.8883,20.9169,6264340.9354655,0
+BAX.US,D,20070123,000000,20.9238,21.0036,20.7779,20.9515,5836351.6143011,0
+BAX.US,D,20070124,000000,20.9672,20.9899,20.764,20.9899,8218734.7307941,0
+BAX.US,D,20070125,000000,21.2492,21.7944,21.2067,21.6298,12461237.256996,0
+BAX.US,D,20070126,000000,21.3881,21.4553,21.1604,21.2521,9577021.5878201,0
+BAX.US,D,20070129,000000,21.2116,21.2521,21.0313,21.124,6328095.872626,0
+BAX.US,D,20070130,000000,21.19,21.5853,21.1477,21.5617,8271948.0240864,0
+BAX.US,D,20070131,000000,21.5666,21.683,21.4553,21.6524,6493929.5007328,0
+BAX.US,D,20070201,000000,21.753,21.9365,21.5755,21.9315,9060947.5724473,0
+BAX.US,D,20070202,000000,21.7806,21.8683,21.683,21.6879,5832682.2216211,0
+BAX.US,D,20070205,000000,21.6012,21.8309,21.4877,21.7984,5792312.8169134,0
+BAX.US,D,20070206,000000,21.758,21.8023,21.3832,21.5617,7979282.0104121,0
+BAX.US,D,20070207,000000,21.5617,21.6524,21.538,21.6475,4001907.8113045,0
+BAX.US,D,20070208,000000,21.7116,21.7481,21.5853,21.7027,8107950.1065242,0
+BAX.US,D,20070209,000000,21.7353,21.8073,21.6386,21.6879,3940441.9341988,0
+BAX.US,D,20070212,000000,21.6988,21.7856,21.6101,21.758,4940056.3059099,0
+BAX.US,D,20070213,000000,21.758,21.7806,21.5853,21.7767,5740145.1686883,0
+BAX.US,D,20070214,000000,21.7717,21.9315,21.6524,21.9157,5352229.1044531,0
+BAX.US,D,20070215,000000,21.8397,22.0094,21.7628,21.9729,4145952.265189,0
+BAX.US,D,20070216,000000,21.758,22.0064,21.683,22.0015,6730858.8797694,0
+BAX.US,D,20070220,000000,21.8851,22.107,21.8309,22.0793,3845717.2416832,0
+BAX.US,D,20070221,000000,22.112,22.2283,21.9916,22.0616,6152868.680395,0
+BAX.US,D,20070222,000000,21.9689,22.0557,21.8733,21.9315,6664120.1523202,0
+BAX.US,D,20070223,000000,22.036,22.036,21.5716,21.7165,3797321.4208149,0
+BAX.US,D,20070226,000000,21.8023,21.8812,21.6712,21.8635,5393409.8729375,0
+BAX.US,D,20070227,000000,21.8427,21.9729,20.9672,21.4088,10339186.293473,0
+BAX.US,D,20070228,000000,21.3182,21.8309,21.2738,21.8073,8190290.3451939,0
+BAX.US,D,20070301,000000,21.4553,21.7481,21.19,21.6199,10781169.611375,0
+BAX.US,D,20070302,000000,21.6199,21.6672,21.2827,21.2827,6676731.7880238,0
+BAX.US,D,20070305,000000,21.1337,21.3586,21.0914,21.1477,6794871.424929,0
+BAX.US,D,20070306,000000,21.2116,21.2827,21.0361,21.1564,8555604.8572256,0
+BAX.US,D,20070307,000000,21.1072,21.3921,21.0361,21.2955,9664405.4665665,0
+BAX.US,D,20070308,000000,21.4877,21.7984,21.4621,21.6604,8184564.1453401,0
+BAX.US,D,20070309,000000,21.7806,21.8397,21.6337,21.7944,7641429.1196062,0
+BAX.US,D,20070312,000000,21.9502,22.1237,21.7767,21.9818,9315090.0340057,0
+BAX.US,D,20070313,000000,21.964,22.0793,21.7481,21.7806,9831841.5381321,0
+BAX.US,D,20070314,000000,21.8516,22.1514,21.7944,22.1237,8754983.3064736,0
+BAX.US,D,20070315,000000,22.0557,22.4283,21.9729,22.3269,11486845.142488,0
+BAX.US,D,20070316,000000,22.3397,22.6315,22.175,22.3939,8371032.7826968,0
+BAX.US,D,20070319,000000,22.4235,22.7124,22.3988,22.6987,7828123.9246156,0
+BAX.US,D,20070320,000000,22.673,22.7696,22.451,22.7044,6910223.0130568,0
+BAX.US,D,20070321,000000,22.665,22.815,22.3939,22.805,7756454.1338139,0
+BAX.US,D,20070322,000000,22.9244,22.9628,22.7646,22.9451,6514344.4275583,0
+BAX.US,D,20070323,000000,22.8889,22.9766,22.8267,22.9106,6389344.7099213,0
+BAX.US,D,20070326,000000,22.9727,23.1275,22.8267,23.1275,6555269.6164531,0
+BAX.US,D,20070327,000000,22.9766,23.2734,22.9588,23.1373,6208836.5537089,0
+BAX.US,D,20070328,000000,23.0969,23.1275,22.8889,23.0032,5025096.3575463,0
+BAX.US,D,20070329,000000,23.1039,23.2419,23.0664,23.2015,4603222.6908484,0
+BAX.US,D,20070330,000000,23.2458,23.3385,22.8228,22.9628,7877312.8535757,0
+BAX.US,D,20070402,000000,23.0664,23.1166,22.8751,23.022,6301955.7601515,0
+BAX.US,D,20070403,000000,23.1087,23.5426,23.0437,23.5149,7924692.4413138,0
+BAX.US,D,20070404,000000,23.4716,23.5376,23.3069,23.4489,5312022.9867054,0
+BAX.US,D,20070405,000000,23.4755,23.6067,23.3287,23.5603,4686324.5972633,0
+BAX.US,D,20070409,000000,23.5426,23.7408,23.4755,23.7033,6189798.9168944,0
+BAX.US,D,20070410,000000,23.7033,23.8798,23.6826,23.7793,6019146.8021589,0
+BAX.US,D,20070411,000000,23.7586,23.7793,23.4716,23.5328,7394143.6961652,0
+BAX.US,D,20070412,000000,23.5426,23.6954,23.51,23.5918,7684092.6553925,0
+BAX.US,D,20070413,000000,23.1965,23.7131,22.8485,23.5376,7176744.8574376,0
+BAX.US,D,20070416,000000,23.3789,23.661,23.3287,23.5958,9468343.4667555,0
+BAX.US,D,20070417,000000,23.5426,24.1046,23.5426,23.9903,13840170.279524,0
+BAX.US,D,20070418,000000,24.007,24.0484,23.8255,23.9212,12593899.291299,0
+BAX.US,D,20070419,000000,24.4684,24.7662,24.1865,24.2761,15959675.589199,0
+BAX.US,D,20070420,000000,24.9318,24.9318,24.2761,24.3767,11775189.629846,0
+BAX.US,D,20070423,000000,24.6331,24.6331,24.2624,24.5759,8814157.0809101,0
+BAX.US,D,20070424,000000,24.566,24.7742,24.4546,24.6736,9160919.7601884,0
+BAX.US,D,20070425,000000,24.6518,25.0551,24.5967,25.0266,11282542.72932,0
+BAX.US,D,20070426,000000,24.9457,25.3046,24.9457,25.2277,9779426.4239552,0
+BAX.US,D,20070427,000000,25.2119,25.2158,24.9151,24.9318,9119173.0654699,0
+BAX.US,D,20070430,000000,24.9811,25.0127,24.6814,24.6913,8061375.7973346,0
+BAX.US,D,20070501,000000,24.5967,24.9082,24.4439,24.8786,7790033.4379156,0
+BAX.US,D,20070502,000000,24.8964,25.0344,24.7465,25.0009,6683383.9567876,0
+BAX.US,D,20070503,000000,24.9743,25.1133,24.9417,25.0709,5920298.3532484,0
+BAX.US,D,20070504,000000,25.0709,25.1754,24.992,25.0393,4889544.8539939,0
+BAX.US,D,20070507,000000,25.0393,25.203,25.0344,25.0886,3186066.3208021,0
+BAX.US,D,20070508,000000,25.0659,25.1832,24.8559,25.1468,3994802.2930303,0
+BAX.US,D,20070509,000000,25.1399,25.2671,25.0709,25.1832,3599615.3951515,0
+BAX.US,D,20070510,000000,25.1596,25.1596,24.9318,25.0304,6365820.2314218,0
+BAX.US,D,20070511,000000,25.0482,25.0709,24.6144,24.7415,10488896.094928,0
+BAX.US,D,20070514,000000,24.7415,25.414,24.7415,25.1172,12230170.995451,0
+BAX.US,D,20070515,000000,25.1645,25.2523,24.919,25.0038,6086357.1348033,0
+BAX.US,D,20070516,000000,25.0709,25.2217,25.0393,25.1882,4250542.1270241,0
+BAX.US,D,20070517,000000,25.0729,25.0866,24.7612,24.8501,4392139.3049173,0
+BAX.US,D,20070518,000000,24.8501,25.0097,24.6814,24.9684,6167650.7142009,0
+BAX.US,D,20070521,000000,24.919,25.1133,24.8786,25.0344,5414560.0981856,0
+BAX.US,D,20070522,000000,24.9811,25.0344,24.8362,24.9003,4620497.6398582,0
+BAX.US,D,20070523,000000,24.8688,25.0866,24.8461,24.9151,4996421.7474744,0
+BAX.US,D,20070524,000000,25.0216,25.1804,24.7869,24.8342,5442080.5432852,0
+BAX.US,D,20070525,000000,24.8036,24.992,24.7376,24.8362,4076223.6622229,0
+BAX.US,D,20070529,000000,24.9151,24.9318,24.4901,24.5453,7737699.4601164,0
+BAX.US,D,20070530,000000,24.3807,24.4852,24.3767,24.4251,8773071.6476695,0
+BAX.US,D,20070531,000000,24.8126,25.0127,24.4251,24.7829,7638513.2810338,0
+BAX.US,D,20070601,000000,24.9604,25.0709,24.7998,24.9151,5036105.5497909,0
+BAX.US,D,20070604,000000,24.8342,25.1645,24.7337,25.1399,4646601.2409629,0
+BAX.US,D,20070605,000000,25.0995,25.2404,24.992,25.0344,5195059.8272763,0
+BAX.US,D,20070606,000000,24.9318,25.0344,24.7958,24.8501,4880594.4973327,0
+BAX.US,D,20070607,000000,24.7612,24.8501,24.007,24.3058,11155670.789768,0
+BAX.US,D,20070608,000000,24.3097,24.6469,24.1815,24.6331,7266310.2905383,0
+BAX.US,D,20070611,000000,24.6331,24.6736,24.3235,24.3363,4706741.5524983,0
+BAX.US,D,20070612,000000,24.2397,24.7209,24.1972,24.5178,7060229.9764951,0
+BAX.US,D,20070613,000000,24.5612,24.779,24.4576,24.6331,8140981.7400768,0
+BAX.US,D,20070614,000000,24.6913,24.9811,24.6144,24.8914,5832703.5199202,0
+BAX.US,D,20070615,000000,24.9811,25.2848,24.6736,25.2355,11442188.694425,0
+BAX.US,D,20070618,000000,24.8501,25.3273,24.8501,25.203,6969623.9693508,0
+BAX.US,D,20070619,000000,25.2079,25.2848,25.1133,25.272,5194254.548728,0
+BAX.US,D,20070620,000000,25.274,25.2818,24.7998,24.8688,6547374.0327014,0
+BAX.US,D,20070621,000000,24.924,24.9377,24.6636,24.7612,5741226.3109208,0
+BAX.US,D,20070622,000000,24.6331,24.6992,24.1687,24.2761,7926068.7171199,0
+BAX.US,D,20070625,000000,24.3727,24.5049,23.8936,24.007,8462640.8241053,0
+BAX.US,D,20070626,000000,24.1371,24.2102,23.7033,23.7506,10499189.258639,0
+BAX.US,D,20070627,000000,23.5149,24.5335,23.444,24.4951,8940539.1595815,0
+BAX.US,D,20070628,000000,24.4636,24.6331,24.3925,24.5335,5607904.0293447,0
+BAX.US,D,20070629,000000,24.6863,24.7612,24.4073,24.5612,8265962.187824,0
+BAX.US,D,20070702,000000,24.8501,25.2818,24.7662,25.203,7795101.4189056,0
+BAX.US,D,20070703,000000,25.1832,25.2494,25.0266,25.1556,2881479.3448393,0
+BAX.US,D,20070705,000000,25.1556,25.2671,25.0393,25.2494,4202575.3147527,0
+BAX.US,D,20070706,000000,25.1941,25.341,25.0304,25.3046,4685867.1909343,0
+BAX.US,D,20070709,000000,25.2848,25.2848,25.0709,25.2355,4095490.5093043,0
+BAX.US,D,20070710,000000,25.0393,25.13,24.7869,24.8086,5577169.5694848,0
+BAX.US,D,20070711,000000,24.919,25.3273,24.8461,25.3273,6233378.2795435,0
+BAX.US,D,20070712,000000,25.3361,25.5067,25.2079,25.4928,7878588.7231144,0
+BAX.US,D,20070713,000000,25.4663,25.6141,25.4169,25.5284,7157704.1780088,0
+BAX.US,D,20070716,000000,25.3854,25.7108,25.3529,25.627,6898290.8945162,0
+BAX.US,D,20070717,000000,25.5412,25.7246,25.4436,25.6231,4797793.8097198,0
+BAX.US,D,20070718,000000,25.6368,25.6447,25.3607,25.551,6195949.0543214,0
+BAX.US,D,20070719,000000,25.203,25.4928,24.0187,24.2239,25485327.707909,0
+BAX.US,D,20070720,000000,24.2062,24.5572,23.9665,24.1815,18478815.084452,0
+BAX.US,D,20070723,000000,24.4122,24.6992,24.2664,24.6676,10694689.389035,0
+BAX.US,D,20070724,000000,24.4389,24.6054,23.9794,24.0187,10613320.758489,0
+BAX.US,D,20070725,000000,24.2239,24.2397,23.2586,23.302,19314542.086916,0
+BAX.US,D,20070726,000000,22.8889,23.1373,22.2332,22.9283,20736228.90945,0
+BAX.US,D,20070727,000000,22.7094,23.0348,22.5054,22.6867,10251341.965783,0
+BAX.US,D,20070730,000000,22.6255,23.2872,22.5399,23.231,10667624.321855,0
+BAX.US,D,20070731,000000,23.2379,23.2379,22.9283,22.9332,14326495.642025,0
+BAX.US,D,20070801,000000,22.8534,23.2586,22.6987,22.8889,13440168.951836,0
+BAX.US,D,20070802,000000,22.8968,23.655,22.8799,23.5889,10626267.08175,0
+BAX.US,D,20070803,000000,23.8689,23.9794,23.2971,23.3247,9898093.4473153,0
+BAX.US,D,20070806,000000,23.9794,23.9794,23.3474,23.5288,8985302.0991399,0
+BAX.US,D,20070807,000000,23.2872,23.4972,23.0032,23.302,11739339.521374,0
+BAX.US,D,20070808,000000,23.2379,23.7606,22.8849,23.7606,11331229.626943,0
+BAX.US,D,20070809,000000,23.5426,23.8433,22.7381,22.7381,11378654.853893,0
+BAX.US,D,20070810,000000,22.7184,22.8267,22.1947,22.668,10008652.918137,0
+BAX.US,D,20070813,000000,22.6808,23.2685,22.665,23.0348,7493720.3440653,0
+BAX.US,D,20070814,000000,22.9283,23.2379,22.8662,22.8662,7290100.4906748,0
+BAX.US,D,20070815,000000,23.3069,23.3069,22.455,22.5172,8448798.9580754,0
+BAX.US,D,20070816,000000,22.4206,22.5054,21.7441,22.2076,10424714.17758,0
+BAX.US,D,20070817,000000,22.0508,22.6048,21.9315,22.1849,13876411.871018,0
+BAX.US,D,20070820,000000,22.246,22.2745,21.6337,21.8683,11811912.968583,0
+BAX.US,D,20070821,000000,21.7254,22.2283,21.4957,22.0428,10178630.586733,0
+BAX.US,D,20070822,000000,22.2332,22.6188,22.2036,22.5961,11467652.33235,0
+BAX.US,D,20070823,000000,23.4637,23.4637,22.7184,22.8849,9549036.6369584,0
+BAX.US,D,20070824,000000,22.9855,22.9983,22.7953,22.9539,4428293.6748053,0
+BAX.US,D,20070827,000000,22.9106,23.2349,22.8889,22.9539,4751983.1966849,0
+BAX.US,D,20070828,000000,22.9628,23.1492,22.5132,22.5269,6920999.9524202,0
+BAX.US,D,20070829,000000,22.6502,23.018,22.5783,23.0032,6101949.5181812,0
+BAX.US,D,20070830,000000,23.022,23.5958,22.9766,23.4549,9605000.4534535,0
+BAX.US,D,20070831,000000,23.655,24.0227,23.5771,23.8749,10701124.517989,0
+BAX.US,D,20070904,000000,23.6737,23.8462,23.51,23.65,5057300.4000467,0
+BAX.US,D,20070905,000000,23.4972,23.6067,23.1403,23.4549,4887301.4331515,0
+BAX.US,D,20070906,000000,22.5961,23.6323,22.5961,23.4815,2922532.3235288,0
+BAX.US,D,20070907,000000,23.4183,24.4122,22.9451,22.9727,7632715.0726449,0
+BAX.US,D,20070910,000000,23.0348,23.2872,22.9145,23.1443,4062002.4836275,0
+BAX.US,D,20070911,000000,23.2063,23.6244,23.1492,23.5958,4715397.7897906,0
+BAX.US,D,20070912,000000,23.4549,23.9231,23.4144,23.7832,4025305.5142138,0
+BAX.US,D,20070913,000000,23.9745,24.0187,23.8649,23.9528,3559698.3257493,0
+BAX.US,D,20070914,000000,23.8295,23.8798,23.6106,23.8335,3836310.4928976,0
+BAX.US,D,20070917,000000,23.6994,23.8295,23.5731,23.6954,3671403.8479056,0
+BAX.US,D,20070918,000000,23.8621,24.1972,23.7713,24.1333,4911798.5339782,0
+BAX.US,D,20070919,000000,24.351,24.7337,24.2309,24.5847,5377327.6286793,0
+BAX.US,D,20070920,000000,24.5482,24.6676,24.3925,24.4251,3975539.5027677,0
+BAX.US,D,20070921,000000,24.703,24.7998,24.4251,24.7504,6976968.839939,0
+BAX.US,D,20070924,000000,24.6381,24.6765,24.4251,24.5335,4341300.2648765,0
+BAX.US,D,20070925,000000,24.4389,24.7869,24.4162,24.7337,5106057.2777957,0
+BAX.US,D,20070926,000000,24.7504,24.7998,24.1006,24.2939,8286626.6090109,0
+BAX.US,D,20070927,000000,24.3413,24.6194,24.1932,24.4852,3532406.0767119,0
+BAX.US,D,20070928,000000,24.4251,24.5967,24.4251,24.5375,4144562.8047215,0
+BAX.US,D,20071001,000000,24.6518,24.8501,24.4852,24.6913,4698944.3466046,0
+BAX.US,D,20071002,000000,24.6863,24.8303,24.2978,24.6281,4153293.0789584,0
+BAX.US,D,20071003,000000,24.4723,24.5612,24.2574,24.3925,3847316.642528,0
+BAX.US,D,20071004,000000,24.4951,24.6765,24.4162,24.5612,2742709.7697077,0
+BAX.US,D,20071005,000000,24.6331,24.6331,24.4576,24.5453,3663385.5453828,0
+BAX.US,D,20071008,000000,24.4576,24.5265,24.1972,24.3097,4055363.499525,0
+BAX.US,D,20071009,000000,24.351,24.3895,23.9528,24.2239,5772132.1713784,0
+BAX.US,D,20071010,000000,24.2239,24.365,24.1233,24.2574,3462841.7749104,0
+BAX.US,D,20071011,000000,24.3727,24.6953,24.3275,24.5218,4926931.4826177,0
+BAX.US,D,20071012,000000,24.6814,25.1349,24.5927,25.0216,6358833.3751,0
+BAX.US,D,20071015,000000,24.9861,25.0266,24.3275,24.5049,5548040.595698,0
+BAX.US,D,20071016,000000,24.5265,24.6597,24.3186,24.3925,7116416.9180288,0
+BAX.US,D,20071017,000000,24.4024,24.4526,23.9408,24.1106,6737744.3156191,0
+BAX.US,D,20071018,000000,24.7415,26.5863,24.6281,25.977,17997819.367758,0
+BAX.US,D,20071019,000000,25.7719,26.049,25.2464,25.2848,10886329.456264,0
+BAX.US,D,20071022,000000,25.0344,25.558,25.0216,25.3637,7589942.0027489,0
+BAX.US,D,20071023,000000,25.6576,25.7719,25.4386,25.7315,4793670.0533249,0
+BAX.US,D,20071024,000000,25.4269,25.8114,25.3223,25.7572,7295479.832514,0
+BAX.US,D,20071025,000000,25.7896,26.2689,25.7896,26.0855,6257231.3603725,0
+BAX.US,D,20071026,000000,26.2747,26.2747,25.9849,26.1357,6216863.9840743,0
+BAX.US,D,20071029,000000,26.1741,26.2028,26.0253,26.0992,3811998.9915347,0
+BAX.US,D,20071030,000000,26.0943,26.5735,26.042,26.3636,6036583.0097193,0
+BAX.US,D,20071031,000000,26.3556,26.401,26.0253,26.1614,6652879.7213994,0
+BAX.US,D,20071101,000000,26.0343,26.0992,25.6615,25.8351,7189129.3112836,0
+BAX.US,D,20071102,000000,25.8972,25.9377,25.3577,25.8261,5772815.7453602,0
+BAX.US,D,20071105,000000,25.6201,25.8578,25.5372,25.7365,6265048.8503607,0
+BAX.US,D,20071106,000000,25.7246,25.7936,25.551,25.7936,4710206.0758246,0
+BAX.US,D,20071107,000000,25.5984,25.8409,25.5255,25.551,8752104.9934759,0
+BAX.US,D,20071108,000000,25.5717,25.6418,25.13,25.3962,8287469.4131339,0
+BAX.US,D,20071109,000000,25.1133,25.5205,24.8737,25.2217,7613446.1971539,0
+BAX.US,D,20071112,000000,25.2277,25.3854,24.8501,24.8914,5553033.5255387,0
+BAX.US,D,20071113,000000,25.1508,25.4525,24.8825,25.3785,6346215.6541683,0
+BAX.US,D,20071114,000000,25.5865,25.6654,24.9684,25.4663,6587761.6930941,0
+BAX.US,D,20071115,000000,25.414,25.7246,25.1429,25.2079,7194293.6417221,0
+BAX.US,D,20071116,000000,25.4269,25.7433,25.1804,25.4012,9875428.0002143,0
+BAX.US,D,20071119,000000,25.2888,25.6793,25.1508,25.2621,9245347.2321736,0
+BAX.US,D,20071120,000000,25.2523,25.6231,24.8786,25.1754,7750856.7379597,0
+BAX.US,D,20071121,000000,25.0166,25.274,24.5138,24.6381,9183152.1418737,0
+BAX.US,D,20071123,000000,24.9003,25.2404,24.6765,25.2404,2974592.4660535,0
+BAX.US,D,20071126,000000,25.1941,25.4554,24.6005,24.6281,10420000.154038,0
+BAX.US,D,20071127,000000,24.5335,25.5205,24.5335,25.4525,11574977.504318,0
+BAX.US,D,20071128,000000,25.5954,25.7433,25.409,25.7058,6977699.0673379,0
+BAX.US,D,20071129,000000,25.6743,25.6743,25.3046,25.5461,5166210.7739924,0
+BAX.US,D,20071130,000000,25.8261,26.1229,25.5817,26.1032,9044447.4758442,0
+BAX.US,D,20071203,000000,25.8942,26.054,25.5116,25.7285,7800917.8829796,0
+BAX.US,D,20071204,000000,25.627,25.907,25.5717,25.7818,6278332.903794,0
+BAX.US,D,20071205,000000,25.9681,26.1486,25.7246,26.0303,5745060.0047655,0
+BAX.US,D,20071206,000000,26.0203,26.0203,25.7207,25.9514,4994759.465937,0
+BAX.US,D,20071207,000000,25.8261,26.3723,25.8261,26.2689,5173752.4002966,0
+BAX.US,D,20071210,000000,26.2925,26.6347,26.2294,26.6347,4676854.967785,0
+BAX.US,D,20071211,000000,26.6347,26.6347,25.7285,25.7532,8945638.5809179,0
+BAX.US,D,20071212,000000,26.2837,26.2837,25.3736,25.7532,8389259.0557347,0
+BAX.US,D,20071213,000000,25.5067,26.0156,25.4801,25.9731,6001922.5633852,0
+BAX.US,D,20071214,000000,25.7108,25.7669,25.2523,25.3273,5932948.5287313,0
+BAX.US,D,20071217,000000,25.1804,25.3529,25.0038,25.0886,8673750.5793591,0
+BAX.US,D,20071218,000000,25.1941,25.4169,24.996,25.3046,5984062.4182515,0
+BAX.US,D,20071219,000000,25.2572,25.7058,25.2572,25.5619,3944298.9547521,0
+BAX.US,D,20071220,000000,25.697,26.0203,25.5984,25.7058,4211314.7168321,0
+BAX.US,D,20071221,000000,25.9602,26.0588,25.7246,25.9474,8269975.3959044,0
+BAX.US,D,20071224,000000,26.1516,26.1564,25.8578,25.9169,1818328.0899828,0
+BAX.US,D,20071226,000000,25.7976,25.9247,25.6368,25.7936,4944220.6304936,0
+BAX.US,D,20071227,000000,25.8025,25.8301,25.3736,25.4042,4943944.7668096,0
+BAX.US,D,20071228,000000,25.6743,25.7482,25.4525,25.5817,3085607.314795,0
+BAX.US,D,20071231,000000,25.4525,25.5461,25.2494,25.3085,3400711.5937128,0
+BAX.US,D,20080102,000000,25.2464,25.688,24.9861,25.1991,7489818.6985043,0
+BAX.US,D,20080103,000000,25.3361,26.0036,25.2464,25.554,8525916.0424328,0
+BAX.US,D,20080104,000000,25.3854,25.554,25.1508,25.1508,6057418.831504,0
+BAX.US,D,20080107,000000,25.2572,26.0343,25.1991,25.9849,8826853.9098102,0
+BAX.US,D,20080108,000000,26.4375,27.1414,26.4375,26.5607,15881764.382545,0
+BAX.US,D,20080109,000000,26.5607,28.0269,26.5114,27.9756,19338353.585351,0
+BAX.US,D,20080110,000000,27.804,27.9677,27.3791,27.4875,13573811.722103,0
+BAX.US,D,20080111,000000,27.2884,27.8908,27.2884,27.7775,11203310.013914,0
+BAX.US,D,20080114,000000,28.0574,28.0574,27.4382,27.7548,6878105.1779576,0
+BAX.US,D,20080115,000000,27.4669,27.8337,27.314,27.6452,11839035.845432,0
+BAX.US,D,20080116,000000,27.4717,28.4301,27.4717,28.297,15369277.609269,0
+BAX.US,D,20080117,000000,28.3246,28.3246,27.3072,27.3761,16195389.95098,0
+BAX.US,D,20080118,000000,27.589,27.9223,27.1671,27.5368,12358220.426683,0
+BAX.US,D,20080122,000000,26.1486,27.6117,25.2848,26.4621,16145872.419689,0
+BAX.US,D,20080123,000000,25.8942,26.7668,25.7936,26.7431,22754314.761247,0
+BAX.US,D,20080124,000000,27.2243,27.3978,26.8595,27.0448,16085022.16485,0
+BAX.US,D,20080125,000000,27.3525,27.6759,26.5528,26.5973,8615264.4357233,0
+BAX.US,D,20080128,000000,26.5784,27.0053,26.3429,26.9137,8517832.8308079,0
+BAX.US,D,20080129,000000,27.0281,27.0448,26.6997,26.7096,9922254.8463795,0
+BAX.US,D,20080130,000000,26.6997,26.7865,26.1279,26.2343,12870625.049376,0
+BAX.US,D,20080131,000000,26.1881,26.7323,25.8972,26.4049,10994136.375472,0
+BAX.US,D,20080201,000000,26.5913,26.8388,26.3773,26.8171,9395590.5053118,0
+BAX.US,D,20080204,000000,26.8269,27.3574,26.7273,26.9739,8678577.1796256,0
+BAX.US,D,20080205,000000,26.5607,26.7668,26.264,26.3103,10241694.850479,0
+BAX.US,D,20080206,000000,26.4335,26.4848,26.0687,26.1229,6315103.9101522,0
+BAX.US,D,20080207,000000,26.0805,26.5341,26.0687,26.4729,8023125.0662887,0
+BAX.US,D,20080208,000000,26.3054,26.5558,26.1741,26.4405,5816468.1307493,0
+BAX.US,D,20080211,000000,26.4405,26.6436,26.255,26.544,6588272.8522734,0
+BAX.US,D,20080212,000000,26.751,27.2293,26.4522,26.8032,8979386.2430033,0
+BAX.US,D,20080213,000000,27.0242,27.2056,26.9068,26.9689,7558737.9661032,0
+BAX.US,D,20080214,000000,27.1316,27.1316,26.2343,26.3004,10874874.013942,0
+BAX.US,D,20080215,000000,26.1791,26.3319,25.6447,25.8705,13818555.548514,0
+BAX.US,D,20080219,000000,26.115,26.5735,25.8813,26.2964,8726560.2191725,0
+BAX.US,D,20080220,000000,26.1199,26.3901,25.977,26.3429,6961854.1469845,0
+BAX.US,D,20080221,000000,26.3852,26.4671,26.1122,26.1516,8442788.7808998,0
+BAX.US,D,20080222,000000,26.2107,26.2689,25.6693,25.9899,7779672.3224877,0
+BAX.US,D,20080225,000000,25.9564,26.2462,25.8409,26.1564,12413789.717542,0
+BAX.US,D,20080226,000000,26.0855,26.3951,25.9681,26.2925,8494896.5910464,0
+BAX.US,D,20080227,000000,26.2255,26.3349,26.0303,26.0805,9626922.4884942,0
+BAX.US,D,20080228,000000,25.9474,26.3054,25.8616,26.1279,8715304.5751808,0
+BAX.US,D,20080229,000000,25.8351,26.0855,25.6063,25.7315,9350913.7731548,0
+BAX.US,D,20080303,000000,25.7404,25.8942,25.558,25.7246,8093496.6750478,0
+BAX.US,D,20080304,000000,25.5372,26.0343,25.5372,25.9602,10826408.212948,0
+BAX.US,D,20080305,000000,25.8488,25.8972,25.0886,25.341,12093486.625225,0
+BAX.US,D,20080306,000000,25.1754,25.3815,24.9743,25.0166,9196589.3402198,0
+BAX.US,D,20080307,000000,24.8688,25.4928,24.6676,25.1941,10220599.392286,0
+BAX.US,D,20080310,000000,25.1645,25.2621,24.6054,24.6636,8706335.9628346,0
+BAX.US,D,20080311,000000,25.1695,25.4169,24.6913,25.1035,5719463.5060213,0
+BAX.US,D,20080312,000000,25.2572,25.4169,25.0709,25.1172,6970147.2989867,0
+BAX.US,D,20080313,000000,24.7297,24.8964,24.2851,24.703,10925957.47732,0
+BAX.US,D,20080314,000000,24.9151,25.1804,24.3275,24.5335,14562348.949854,0
+BAX.US,D,20080317,000000,23.9015,24.571,23.9015,24.1598,8532442.4498113,0
+BAX.US,D,20080318,000000,24.566,25.0729,24.4289,25.0729,11054829.428581,0
+BAX.US,D,20080319,000000,25.1468,25.6201,25.1468,25.2818,9852111.4336825,0
+BAX.US,D,20080320,000000,25.4978,25.6201,25.0768,25.3085,9375863.209287,0
+BAX.US,D,20080324,000000,25.3607,25.5461,25.1832,25.3529,4408855.4271259,0
+BAX.US,D,20080325,000000,25.4613,25.4978,25.1399,25.3736,5723565.964117,0
+BAX.US,D,20080326,000000,25.2277,25.3607,25.0512,25.0659,5622336.162522,0
+BAX.US,D,20080327,000000,25.1556,25.2158,24.8598,25.0216,7734670.0306152,0
+BAX.US,D,20080328,000000,25.0482,25.1556,24.9743,25.0709,6287731.5389419,0
+BAX.US,D,20080331,000000,25.0127,25.3085,24.7415,25.2119,8708586.4831101,0
+BAX.US,D,20080401,000000,25.3736,26.1564,25.2888,26.1516,9895389.5775296,0
+BAX.US,D,20080402,000000,26.1564,26.3477,26.0156,26.1357,8699142.2087497,0
+BAX.US,D,20080403,000000,25.9424,26.2343,25.8843,25.9169,6083776.9979935,0
+BAX.US,D,20080404,000000,26.0086,26.2423,25.8665,26.1122,5590935.3701606,0
+BAX.US,D,20080407,000000,26.2501,26.4769,26.1516,26.3516,6300254.9388346,0
+BAX.US,D,20080408,000000,26.2156,26.5074,25.9424,26.0805,6486143.4510911,0
+BAX.US,D,20080409,000000,26.1072,26.3852,25.9731,26.115,6430183.6914148,0
+BAX.US,D,20080410,000000,26.255,26.5863,26.0943,26.4621,6817531.8010064,0
+BAX.US,D,20080411,000000,26.2028,26.4769,26.2028,26.4088,8596848.5064026,0
+BAX.US,D,20080414,000000,26.3477,26.3477,25.8942,26.115,6169653.7685246,0
+BAX.US,D,20080415,000000,26.2343,26.2343,25.6793,25.8665,8755308.866189,0
+BAX.US,D,20080416,000000,26.5025,26.5025,25.9899,26.3477,12140944.306727,0
+BAX.US,D,20080417,000000,25.9986,26.5498,25.702,26.3399,10053541.619081,0
+BAX.US,D,20080418,000000,26.8308,26.9916,26.5656,26.7185,10732085.145501,0
+BAX.US,D,20080421,000000,26.6267,26.7431,26.4128,26.5735,8725517.6167194,0
+BAX.US,D,20080422,000000,26.4088,26.5074,26.2837,26.3951,7916168.0506352,0
+BAX.US,D,20080423,000000,26.4088,26.5498,26.3221,26.5341,7123262.7998943,0
+BAX.US,D,20080424,000000,26.5913,26.9817,26.4522,26.7994,7466694.8308695,0
+BAX.US,D,20080425,000000,26.8743,27.2341,26.8131,27.0281,6637821.8239093,0
+BAX.US,D,20080428,000000,26.966,27.4462,26.966,27.3072,8713677.7908085,0
+BAX.US,D,20080429,000000,27.2243,27.5861,27.2243,27.4669,8891301.5487949,0
+BAX.US,D,20080430,000000,27.3072,27.5467,27.1494,27.1721,11346704.362573,0
+BAX.US,D,20080501,000000,27.1828,27.4669,27.1365,27.4205,6589755.6195753,0
+BAX.US,D,20080502,000000,27.5408,27.6355,27.2193,27.3791,8721057.1443573,0
+BAX.US,D,20080505,000000,27.3791,27.6355,27.2371,27.5151,6841595.8364175,0
+BAX.US,D,20080506,000000,27.4501,27.4501,27.1267,27.3436,8698008.3278719,0
+BAX.US,D,20080507,000000,27.4501,27.4501,27.1188,27.1543,3778455.1845982,0
+BAX.US,D,20080508,000000,27.0103,27.242,26.7559,26.9028,6617140.1612422,0
+BAX.US,D,20080509,000000,26.616,26.8072,26.5301,26.7046,5590468.835989,0
+BAX.US,D,20080512,000000,26.6751,26.9284,26.6247,26.8881,3894508.6023926,0
+BAX.US,D,20080513,000000,27.0053,27.032,26.6247,26.7096,4275234.969362,0
+BAX.US,D,20080514,000000,26.7431,27.0745,26.7096,26.9571,5602219.4118845,0
+BAX.US,D,20080515,000000,26.9324,26.9324,26.6267,26.6642,5526157.1004368,0
+BAX.US,D,20080516,000000,26.6021,26.8171,26.5391,26.7145,6316465.9870923,0
+BAX.US,D,20080519,000000,26.7392,26.9068,26.5194,26.7885,4905145.3510096,0
+BAX.US,D,20080520,000000,26.7145,26.9236,26.6199,26.7559,5163475.4638604,0
+BAX.US,D,20080521,000000,26.8487,27.0705,26.6396,26.7185,7316101.6571025,0
+BAX.US,D,20080522,000000,26.6968,26.8131,26.5686,26.6247,5475679.1172766,0
+BAX.US,D,20080523,000000,26.5301,26.6751,26.2886,26.2886,4279551.4246538,0
+BAX.US,D,20080527,000000,26.3103,26.4621,25.9849,26.3477,6261158.3610516,0
+BAX.US,D,20080528,000000,26.3606,26.5528,26.2028,26.264,4589948.7794623,0
+BAX.US,D,20080529,000000,26.2156,26.7392,26.2156,26.616,6817037.8833073,0
+BAX.US,D,20080530,000000,26.5025,26.7786,26.4769,26.6396,4646061.6840513,0
+BAX.US,D,20080602,000000,26.5194,26.6396,26.26,26.4482,7015447.767047,0
+BAX.US,D,20080603,000000,26.4947,26.7145,26.4729,26.7096,7618948.2577644,0
+BAX.US,D,20080604,000000,26.7431,26.9236,26.6317,26.8072,5319956.0960317,0
+BAX.US,D,20080605,000000,26.7273,27.0242,26.5341,26.9739,4752760.077501,0
+BAX.US,D,20080606,000000,26.1279,26.7559,26.0638,26.5686,7311475.8693708,0
+BAX.US,D,20080609,000000,26.5528,26.7392,26.3675,26.5391,6183742.0863016,0
+BAX.US,D,20080610,000000,26.328,26.5528,26.2255,26.3773,4319685.5338664,0
+BAX.US,D,20080611,000000,26.3901,26.4976,26.2294,26.3399,7860170.7653843,0
+BAX.US,D,20080612,000000,26.5144,26.7559,26.3399,26.5341,6607012.3129,0
+BAX.US,D,20080613,000000,26.6554,27.0991,26.4947,26.9739,7096812.3407753,0
+BAX.US,D,20080616,000000,26.894,27.1316,26.7559,27.0281,6601820.5989342,0
+BAX.US,D,20080617,000000,27.1139,27.1631,26.7865,26.8072,4516112.6473768,0
+BAX.US,D,20080618,000000,26.6929,26.8032,26.6267,26.7273,8447881.1028031,0
+BAX.US,D,20080619,000000,26.6593,27.4669,26.4848,27.4155,12126539.557077,0
+BAX.US,D,20080620,000000,27.2617,27.4629,27.2154,27.3101,13313939.003872,0
+BAX.US,D,20080623,000000,27.314,27.3712,26.8881,27.1721,13891174.634934,0
+BAX.US,D,20080624,000000,27.1592,27.2697,26.894,27.1631,11952964.504336,0
+BAX.US,D,20080625,000000,27.2105,27.6404,27.1059,27.3623,8722900.9685397,0
+BAX.US,D,20080626,000000,27.1119,27.5289,26.9324,27.3356,10492408.285876,0
+BAX.US,D,20080627,000000,27.2519,27.589,27.1267,27.4304,12410101.054972,0
+BAX.US,D,20080630,000000,27.4669,27.9895,27.3032,27.879,12109681.446207,0
+BAX.US,D,20080701,000000,27.6207,28.1137,27.5339,28.0112,14323298.868746,0
+BAX.US,D,20080702,000000,28.1235,28.165,27.8297,27.8297,7318574.2882119,0
+BAX.US,D,20080703,000000,28.0032,28.0801,27.8337,27.954,5392110.6766901,0
+BAX.US,D,20080707,000000,28.0801,28.23,27.5645,27.8514,9661627.5598361,0
+BAX.US,D,20080708,000000,27.9677,28.5563,27.9677,28.5376,16122309.40141,0
+BAX.US,D,20080709,000000,28.5426,28.9912,28.297,28.3385,12526064.208547,0
+BAX.US,D,20080710,000000,28.2843,28.4991,28.0112,28.4716,10170519.99158,0
+BAX.US,D,20080711,000000,28.2753,28.653,28.1235,28.446,9623818.0078438,0
+BAX.US,D,20080714,000000,28.2675,28.6175,28.2083,28.2843,8091836.4219198,0
+BAX.US,D,20080715,000000,28.0072,29.2052,28.0072,29.1342,19858694.359985,0
+BAX.US,D,20080716,000000,29.2101,29.2101,28.5563,28.7259,13854504.034844,0
+BAX.US,D,20080717,000000,29.1824,30.3697,28.1393,29.6291,22070036.921334,0
+BAX.US,D,20080718,000000,29.6982,30.1064,29.3767,30.057,15138607.90177,0
+BAX.US,D,20080721,000000,30.1064,30.1773,29.638,29.7031,9297543.2781308,0
+BAX.US,D,20080722,000000,29.7031,30.1231,29.5197,30.0175,9107612.1458572,0
+BAX.US,D,20080723,000000,30.1231,30.1231,29.4665,29.6626,7310177.6873281,0
+BAX.US,D,20080724,000000,29.6045,29.9199,29.5197,29.6429,6502305.8175221,0
+BAX.US,D,20080725,000000,29.6882,29.8401,29.5482,29.6331,6566881.2463017,0
+BAX.US,D,20080728,000000,29.4793,29.6715,29.1342,29.2269,5339563.7158994,0
+BAX.US,D,20080729,000000,28.8827,29.4418,28.864,29.3352,6328669.912498,0
+BAX.US,D,20080730,000000,29.5197,29.9693,29.4833,29.8973,8840914.8440597,0
+BAX.US,D,20080731,000000,29.7711,30.0925,29.7444,29.9151,6295802.5801102,0
+BAX.US,D,20080801,000000,29.8126,30.1823,29.8007,29.8213,7880806.7888389,0
+BAX.US,D,20080804,000000,29.7395,30.2109,29.7395,30.0432,6107376.5276424,0
+BAX.US,D,20080805,000000,30.0344,30.5185,30.0175,30.5067,9589492.2490674,0
+BAX.US,D,20080806,000000,30.4751,30.9553,30.2592,30.8478,12780348.658766,0
+BAX.US,D,20080807,000000,30.6033,30.8765,30.4268,30.4663,7004467.9867394,0
+BAX.US,D,20080808,000000,30.3785,31.0223,30.3785,31.0223,8002298.3723465,0
+BAX.US,D,20080811,000000,30.9159,31.0184,30.5806,30.6684,9287359.648529,0
+BAX.US,D,20080812,000000,30.5639,30.7284,30.4573,30.5549,7167511.5376592,0
+BAX.US,D,20080813,000000,30.5422,30.6625,30.3006,30.3785,7965946.232538,0
+BAX.US,D,20080814,000000,30.2729,30.5806,29.9891,30.4071,6326876.7985516,0
+BAX.US,D,20080815,000000,30.4071,31.186,30.2838,30.5067,7787805.2301439,0
+BAX.US,D,20080818,000000,30.5806,30.8982,30.3311,30.4396,7208050.3145553,0
+BAX.US,D,20080819,000000,30.4663,30.5846,30.0432,30.2838,8310409.7097143,0
+BAX.US,D,20080820,000000,30.3972,30.3972,29.8973,30.0738,5648796.7636884,0
+BAX.US,D,20080821,000000,30.0344,30.5549,29.9891,30.5343,5367037.5075818,0
+BAX.US,D,20080822,000000,30.69,30.9159,30.4573,30.7334,4867317.5433323,0
+BAX.US,D,20080825,000000,30.7414,30.7414,29.6045,29.712,9036019.4346142,0
+BAX.US,D,20080826,000000,29.6805,29.8845,29.4468,29.7711,4439157.8357747,0
+BAX.US,D,20080827,000000,29.7159,29.8096,29.505,29.7613,4767334.1993393,0
+BAX.US,D,20080828,000000,29.9012,29.9604,29.7159,29.8667,8145170.4055739,0
+BAX.US,D,20080829,000000,29.8885,30.0295,29.5354,29.5444,5513557.63519,0
+BAX.US,D,20080902,000000,29.7829,30.5639,29.5404,30.4268,11753074.895909,0
+BAX.US,D,20080903,000000,30.3184,30.6289,30.2296,30.3884,7737855.6476434,0
+BAX.US,D,20080904,000000,30.2296,30.3095,29.6006,29.6084,8999419.8288538,0
+BAX.US,D,20080905,000000,29.6045,29.9486,28.9952,29.2516,7666286.2631089,0
+BAX.US,D,20080908,000000,29.6429,29.9269,29.2761,29.8046,9275386.9617996,0
+BAX.US,D,20080909,000000,29.7395,30.1143,29.6882,29.712,9163366.0219751,0
+BAX.US,D,20080910,000000,29.7751,30.1823,29.7751,30.0925,7873660.7023759,0
+BAX.US,D,20080911,000000,30.061,30.061,29.5679,29.849,10431737.545272,0
+BAX.US,D,20080912,000000,29.6982,29.8796,29.4793,29.7968,8187239.6173936,0
+BAX.US,D,20080915,000000,29.2131,30.2552,29.2131,29.7257,8392375.7068418,0
+BAX.US,D,20080916,000000,29.3452,30.1694,29.1253,29.9811,11112887.577825,0
+BAX.US,D,20080917,000000,29.7661,29.7711,28.6352,28.7555,10892542.474383,0
+BAX.US,D,20080918,000000,28.8187,29.3609,27.6167,28.9586,14867191.505406,0
+BAX.US,D,20080919,000000,29.4348,30.0383,28.5899,28.7871,16395427.633296,0
+BAX.US,D,20080922,000000,28.7259,28.8463,27.9924,28.2004,8500847.9443482,0
+BAX.US,D,20080923,000000,28.2004,28.4716,27.7064,27.9086,11896794.804283,0
+BAX.US,D,20080924,000000,28.0112,28.4538,27.7873,28.4006,8490855.9994387,0
+BAX.US,D,20080925,000000,28.6412,29.1016,28.4913,28.8384,8495056.8353923,0
+BAX.US,D,20080926,000000,28.5949,29.1746,28.3483,29.1016,7642220.1992885,0
+BAX.US,D,20080929,000000,28.8157,29.2012,27.7419,28.2675,14306897.15,0
+BAX.US,D,20080930,000000,28.5563,28.7211,28.0436,28.6126,9870514.1783419,0
+BAX.US,D,20081001,000000,28.4508,29.1568,28.4508,29.0938,10444289.342897,0
+BAX.US,D,20081002,000000,29.0938,29.5098,28.8226,29.3422,14532559.728794,0
+BAX.US,D,20081003,000000,29.353,30.1527,29.1943,29.2643,14236048.865022,0
+BAX.US,D,20081006,000000,28.8354,29.2309,27.3574,28.1837,15652144.37693,0
+BAX.US,D,20081007,000000,28.2083,28.7477,27.0281,27.0892,15936476.670414,0
+BAX.US,D,20081008,000000,26.6642,27.8829,26.6514,27.4856,16110109.532825,0
+BAX.US,D,20081009,000000,27.5101,27.5803,25.3312,25.4702,18980865.69115,0
+BAX.US,D,20081010,000000,24.8501,25.9849,22.3761,24.4576,23101760.000302,0
+BAX.US,D,20081013,000000,25.0729,26.5252,24.8559,26.5252,14041402.695002,0
+BAX.US,D,20081014,000000,27.6759,27.6759,25.8183,26.4976,12691271.058136,0
+BAX.US,D,20081015,000000,26.0638,26.6968,25.0512,25.5412,15051166.213355,0
+BAX.US,D,20081016,000000,26.7481,26.7481,24.0711,25.7532,19341543.259198,0
+BAX.US,D,20081017,000000,26.7994,27.0242,24.0731,25.9938,10604393.728535,0
+BAX.US,D,20081020,000000,26.2886,27.2746,26.0371,27.242,9329713.8518753,0
+BAX.US,D,20081021,000000,26.751,27.6659,26.5074,26.9186,9944493.313293,0
+BAX.US,D,20081022,000000,26.4049,26.9028,25.3962,25.8578,11256475.639585,0
+BAX.US,D,20081023,000000,25.9207,26.5194,25.0482,26.2255,13743529.754291,0
+BAX.US,D,20081024,000000,24.6469,25.9938,24.6469,25.3736,12583451.96847,0
+BAX.US,D,20081027,000000,25.2158,25.4436,24.2711,24.2711,11982615.793555,0
+BAX.US,D,20081028,000000,24.7702,25.8578,23.8462,25.7572,17338447.353176,0
+BAX.US,D,20081029,000000,25.6111,26.5194,25.3607,25.5116,11206874.943509,0
+BAX.US,D,20081030,000000,26.0588,26.3319,25.6832,26.042,11047401.393206,0
+BAX.US,D,20081031,000000,26.0156,26.6347,25.8843,26.3723,9037072.1791144,0
+BAX.US,D,20081103,000000,26.3516,26.7698,26.1693,26.677,5235751.7490853,0
+BAX.US,D,20081104,000000,27.0103,27.2056,26.4976,26.822,7503588.5559989,0
+BAX.US,D,20081105,000000,26.5301,27.0606,26.2423,26.2689,7262718.9916219,0
+BAX.US,D,20081106,000000,26.0737,26.6751,25.1172,25.3124,10117618.059137,0
+BAX.US,D,20081107,000000,25.5904,26.0371,25.3577,25.8765,7987103.5572192,0
+BAX.US,D,20081110,000000,26.2747,26.6751,26.1072,26.6396,8062553.2890154,0
+BAX.US,D,20081111,000000,26.2423,26.9107,25.8351,26.0805,8615484.5181478,0
+BAX.US,D,20081112,000000,26.0943,26.4405,25.6141,25.8409,9030224.2688394,0
+BAX.US,D,20081113,000000,25.9514,27.1227,25.0886,27.0547,12858721.328568,0
+BAX.US,D,20081114,000000,26.6247,27.249,26.0943,26.1564,8984600.2694731,0
+BAX.US,D,20081117,000000,25.7976,26.1357,25.2848,25.3183,9008108.5206971,0
+BAX.US,D,20081118,000000,25.2178,25.3361,24.1972,24.9811,13558556.054692,0
+BAX.US,D,20081119,000000,24.8825,25.2789,23.1876,23.2685,15617874.399414,0
+BAX.US,D,20081120,000000,23.1531,23.3069,20.9238,21.1477,22734599.635678,0
+BAX.US,D,20081121,000000,21.3182,22.5339,20.6684,22.3269,21027683.962687,0
+BAX.US,D,20081124,000000,22.7518,23.302,22.5289,22.9491,11911244.17894,0
+BAX.US,D,20081125,000000,22.9194,23.4094,22.81,23.302,13409931.452289,0
+BAX.US,D,20081126,000000,22.9539,23.4844,22.7518,23.2261,9128602.1267594,0
+BAX.US,D,20081128,000000,23.163,23.3335,22.9983,23.0664,5808756.1180521,0
+BAX.US,D,20081201,000000,22.5054,23.1659,22.2243,22.4462,11134742.675354,0
+BAX.US,D,20081202,000000,22.8198,23.1925,22.2952,23.1531,9499137.7646939,0
+BAX.US,D,20081203,000000,22.7597,23.5052,22.5664,23.4046,10829447.784496,0
+BAX.US,D,20081204,000000,23.2202,23.5002,22.4038,22.7184,10285815.798449,0
+BAX.US,D,20081205,000000,22.4166,23.3611,22.2203,23.3069,12050698.342258,0
+BAX.US,D,20081208,000000,23.7663,23.7663,22.4235,22.7746,12768372.929422,0
+BAX.US,D,20081209,000000,22.6078,23.3247,22.038,22.2875,10718423.807911,0
+BAX.US,D,20081210,000000,22.4413,22.6769,21.8161,22.2411,8581993.4498567,0
+BAX.US,D,20081211,000000,22.107,22.9332,21.9768,22.2174,10110420.248234,0
+BAX.US,D,20081212,000000,21.7116,22.0793,21.2895,21.8683,13807205.583483,0
+BAX.US,D,20081215,000000,22.036,22.1899,21.3625,22.0508,11371029.048597,0
+BAX.US,D,20081216,000000,22.2332,23.2261,22.0616,23.1492,9633303.8645976,0
+BAX.US,D,20081217,000000,22.8534,23.5052,22.6552,22.8583,10756697.865666,0
+BAX.US,D,20081218,000000,23.0791,23.7033,22.9491,23.1403,8376089.6074349,0
+BAX.US,D,20081219,000000,23.4046,23.5771,22.9491,23.4549,14410202.014454,0
+BAX.US,D,20081222,000000,23.3207,23.658,23.022,23.3957,7047641.6675002,0
+BAX.US,D,20081223,000000,23.6451,23.6451,22.8612,22.9815,6848005.610253,0
+BAX.US,D,20081224,000000,23.0969,23.2261,22.8889,23.0664,2014264.3284083,0
+BAX.US,D,20081226,000000,23.2261,23.2379,22.9371,23.0841,2178189.2232305,0
+BAX.US,D,20081229,000000,23.0664,23.0664,22.4885,22.7124,5829337.3744519,0
+BAX.US,D,20081230,000000,22.9056,23.092,22.6769,22.9905,6302913.1694079,0
+BAX.US,D,20081231,000000,23.1166,23.5249,22.9283,23.3661,5918051.8897919,0
+BAX.US,D,20090102,000000,23.4666,24.1154,23.0574,24.014,6734179.3860254,0
+BAX.US,D,20090105,000000,23.9408,23.9408,23.437,23.65,9115124.3602244,0
+BAX.US,D,20090106,000000,23.8255,24.1006,23.4046,23.5249,15916888.320436,0
+BAX.US,D,20090107,000000,23.2419,23.6737,23.1403,23.4716,6493294.6085776,0
+BAX.US,D,20090108,000000,23.4223,23.726,23.1373,23.5328,9393186.8401235,0
+BAX.US,D,20090109,000000,23.6284,23.9558,23.4637,23.5328,8086529.0886158,0
+BAX.US,D,20090112,000000,23.44,23.655,23.0131,23.1166,9339208.8364718,0
+BAX.US,D,20090113,000000,23.1039,23.3207,22.8968,23.0713,9740757.8405642,0
+BAX.US,D,20090114,000000,22.7558,23.4666,22.7558,23.3069,16224827.243001,0
+BAX.US,D,20090115,000000,23.3611,23.4489,22.8267,23.3523,12784230.020233,0
+BAX.US,D,20090116,000000,23.6422,24.0681,23.4815,23.9558,10960057.068443,0
+BAX.US,D,20090120,000000,23.9271,24.0779,23.4144,23.4666,11058816.267339,0
+BAX.US,D,20090121,000000,23.6994,24.3275,23.3247,24.1865,12974744.320221,0
+BAX.US,D,20090122,000000,23.8649,25.0038,23.8649,24.7504,17328191.715038,0
+BAX.US,D,20090123,000000,24.5967,25.0886,24.2761,24.992,11224779.71365,0
+BAX.US,D,20090126,000000,25.1941,25.4356,25.0344,25.1991,9856413.6901083,0
+BAX.US,D,20090127,000000,25.1232,25.6141,25.0936,25.5028,9369891.5718909,0
+BAX.US,D,20090128,000000,25.8813,25.8813,25.1556,25.3607,11472578.324679,0
+BAX.US,D,20090129,000000,25.1596,25.5461,25.06,25.3962,11436752.557121,0
+BAX.US,D,20090130,000000,25.4525,25.7857,25.3223,25.5717,8956233.9776364,0
+BAX.US,D,20090202,000000,25.3312,25.7433,25.2671,25.5717,7204980.3168654,0
+BAX.US,D,20090203,000000,25.627,26.4375,25.4928,26.3773,10247438.291813,0
+BAX.US,D,20090204,000000,26.401,26.5913,25.8765,25.9247,9344446.18965,0
+BAX.US,D,20090205,000000,25.8409,26.4848,25.8409,26.3606,8892115.9551858,0
+BAX.US,D,20090206,000000,26.401,26.4295,26.0116,26.2462,8965416.5871787,0
+BAX.US,D,20090209,000000,26.264,26.264,25.3183,25.688,9253844.2393247,0
+BAX.US,D,20090210,000000,25.5284,25.688,24.8786,25.1083,10851779.558244,0
+BAX.US,D,20090211,000000,25.2671,25.6743,25.1083,25.5954,7590309.1448578,0
+BAX.US,D,20090212,000000,25.2494,25.8183,24.992,25.7976,7441689.6134775,0
+BAX.US,D,20090213,000000,25.6654,25.7936,25.4741,25.6111,5147551.4355387,0
+BAX.US,D,20090217,000000,25.2789,25.6231,24.8501,25.2621,7848820.8003536,0
+BAX.US,D,20090218,000000,25.4386,25.5817,25.0817,25.3577,7316286.2423618,0
+BAX.US,D,20090219,000000,25.5767,25.5767,25.2217,25.2818,5811635.4452546,0
+BAX.US,D,20090220,000000,24.9457,25.4613,24.8648,25.3085,9784154.6463636,0
+BAX.US,D,20090223,000000,25.0482,25.4554,24.9565,25.0009,6843041.0781446,0
+BAX.US,D,20090224,000000,25.1596,25.4741,24.8501,25.4042,8148906.7357654,0
+BAX.US,D,20090225,000000,25.2818,25.2848,24.779,24.8126,10847364.725094,0
+BAX.US,D,20090226,000000,25.0768,25.1991,23.9163,23.9231,10414619.797993,0
+BAX.US,D,20090227,000000,23.2498,23.5376,22.1424,22.1947,21444851.719481,0
+BAX.US,D,20090302,000000,22.1327,22.9451,21.9275,22.2992,15952867.232908,0
+BAX.US,D,20090303,000000,22.5606,23.2685,22.455,22.6365,12193201.204967,0
+BAX.US,D,20090304,000000,22.6365,23.2152,22.4777,22.8889,9868225.118287,0
+BAX.US,D,20090305,000000,22.4678,22.6808,22.2076,22.464,11179072.549496,0
+BAX.US,D,20090306,000000,22.6138,23.018,22.0508,22.6365,11596208.865943,0
+BAX.US,D,20090309,000000,22.3761,22.9766,21.964,22.2548,9077589.6577114,0
+BAX.US,D,20090310,000000,22.5833,22.5833,21.9591,22.3861,13263278.463862,0
+BAX.US,D,20090311,000000,22.0656,22.1849,20.9899,21.1762,24859673.943474,0
+BAX.US,D,20090312,000000,21.1762,22.1602,20.9543,22.0428,17040508.489158,0
+BAX.US,D,20090313,000000,22.175,22.3308,21.8782,22.3042,9583329.9411837,0
+BAX.US,D,20090316,000000,22.451,22.7184,22.2076,22.2648,7403535.2318801,0
+BAX.US,D,20090317,000000,22.2115,22.7212,22.2115,22.7212,5788500.4213679,0
+BAX.US,D,20090318,000000,22.673,23.0348,22.3495,22.6048,7598131.7058695,0
+BAX.US,D,20090319,000000,22.8612,22.8612,21.7392,21.89,11368345.462906,0
+BAX.US,D,20090320,000000,21.7717,22.0744,21.3734,21.6101,15517096.933125,0
+BAX.US,D,20090323,000000,21.9689,22.3397,21.7077,22.3397,8869496.1472972,0
+BAX.US,D,20090324,000000,22.107,22.2648,21.8309,22.0231,13487589.107763,0
+BAX.US,D,20090325,000000,22.0064,22.112,21.3073,21.8122,12135307.356888,0
+BAX.US,D,20090326,000000,21.7441,21.7944,20.7592,21.538,23570684.652408,0
+BAX.US,D,20090327,000000,21.2443,22.2332,21.2443,22.0134,13187455.504729,0
+BAX.US,D,20090330,000000,21.9236,22.1327,21.7205,22.0656,11583800.071184,0
+BAX.US,D,20090331,000000,22.1899,22.802,21.9818,22.3308,13294112.315784,0
+BAX.US,D,20090401,000000,22.1366,22.3308,21.6524,22.0932,12279629.702866,0
+BAX.US,D,20090402,000000,22.5289,22.7381,21.9315,22.0015,11019524.962249,0
+BAX.US,D,20090403,000000,22.0557,22.2697,21.0648,21.1959,15399948.174231,0
+BAX.US,D,20090406,000000,21.0096,21.3625,20.4259,20.5836,21155251.646677,0
+BAX.US,D,20090407,000000,20.3302,21.263,20.3302,21.0698,11677285.405531,0
+BAX.US,D,20090408,000000,21.1072,21.5183,21.0835,21.4553,9054443.4775727,0
+BAX.US,D,20090409,000000,21.8605,22.0428,21.3586,21.467,10683212.648414,0
+BAX.US,D,20090413,000000,21.3399,22.0616,21.3399,21.6524,11882007.699453,0
+BAX.US,D,20090414,000000,21.5252,22.107,21.118,21.4128,11153894.917302,0
+BAX.US,D,20090415,000000,21.4621,21.5666,21.0313,21.475,11641155.376556,0
+BAX.US,D,20090416,000000,22.246,22.6502,21.9729,22.2115,21691641.196814,0
+BAX.US,D,20090417,000000,22.5054,22.802,22.2332,22.6048,14307979.306438,0
+BAX.US,D,20090420,000000,22.5172,22.8583,22.0793,22.0883,11062252.392933,0
+BAX.US,D,20090421,000000,22.0616,22.455,21.7353,21.9916,8912893.9673013,0
+BAX.US,D,20090422,000000,21.7294,21.9275,21.1477,21.2116,12059040.176087,0
+BAX.US,D,20090423,000000,21.2067,21.543,20.8271,21.3586,9082912.2040862,0
+BAX.US,D,20090424,000000,21.471,21.471,20.8192,20.9543,9436858.4954021,0
+BAX.US,D,20090427,000000,21.331,21.753,21.1477,21.467,12846201.985494,0
+BAX.US,D,20090428,000000,21.467,21.9867,21.467,21.6604,7467092.39912,0
+BAX.US,D,20090429,000000,21.7205,21.8733,21.467,21.6435,11698302.769961,0
+BAX.US,D,20090430,000000,21.89,21.9502,21.0361,21.1477,14065352.12528,0
+BAX.US,D,20090501,000000,21.1092,21.4257,20.9425,21.3921,6602657.3178288,0
+BAX.US,D,20090504,000000,21.4345,21.8466,21.3971,21.8349,8798194.5128091,0
+BAX.US,D,20090505,000000,21.5479,21.8122,21.4503,21.6791,6787136.0855233,0
+BAX.US,D,20090506,000000,21.7165,21.7806,21.0096,21.2708,8040006.5038668,0
+BAX.US,D,20090507,000000,21.2265,21.7481,21.1072,21.683,11660090.578694,0
+BAX.US,D,20090508,000000,21.6642,22.2697,21.2798,21.9118,11883818.054879,0
+BAX.US,D,20090511,000000,21.8023,22.2548,21.5292,21.9552,9871964.4910927,0
+BAX.US,D,20090512,000000,22.0981,22.6552,22.0311,22.3347,12458717.97247,0
+BAX.US,D,20090513,000000,22.1159,22.5606,22.1159,22.2243,8744304.744968,0
+BAX.US,D,20090514,000000,22.2115,22.4678,21.9552,22.0793,6195589.0116455,0
+BAX.US,D,20090515,000000,22.0744,22.0744,21.6564,21.7027,9950492.3342167,0
+BAX.US,D,20090518,000000,21.7628,21.7668,21.3734,21.5183,7900931.6531142,0
+BAX.US,D,20090519,000000,21.5183,21.7254,21.3625,21.4178,7419812.2034447,0
+BAX.US,D,20090520,000000,21.5183,21.6337,21.2166,21.2265,9098583.6954324,0
+BAX.US,D,20090521,000000,21.0914,21.4503,21.0224,21.3073,8244478.2892229,0
+BAX.US,D,20090522,000000,21.3044,21.8851,21.3044,21.7116,7979472.6808996,0
+BAX.US,D,20090526,000000,21.6879,22.1899,21.3734,22.0557,9719137.0243257,0
+BAX.US,D,20090527,000000,22.0833,22.1899,21.7077,21.753,7155771.1038109,0
+BAX.US,D,20090528,000000,21.6712,21.9236,21.54,21.7205,6429545.7566454,0
+BAX.US,D,20090529,000000,21.7628,22.3674,21.6604,22.316,9671420.7206204,0
+BAX.US,D,20090601,000000,22.4462,22.455,21.4306,21.467,18019020.303242,0
+BAX.US,D,20090602,000000,21.5046,21.5716,20.9543,21.0096,26274317.114222,0
+BAX.US,D,20090603,000000,21.0698,21.7904,20.8074,21.4877,22245185.005597,0
+BAX.US,D,20090604,000000,21.5617,21.5617,19.8204,20.6546,46447590.395079,0
+BAX.US,D,20090605,000000,20.7413,20.9208,20.4534,20.7375,20939311.234338,0
+BAX.US,D,20090608,000000,20.2859,20.7592,20.2227,20.2819,14997969.147338,0
+BAX.US,D,20090609,000000,20.417,20.6851,20.207,20.4032,14286012.64639,0
+BAX.US,D,20090610,000000,20.5443,20.6467,20.0255,20.2356,14918715.133634,0
+BAX.US,D,20090611,000000,20.3006,21.1072,20.1399,20.8726,25181781.30599,0
+BAX.US,D,20090612,000000,20.8232,22.0094,20.5274,21.5923,23134402.179241,0
+BAX.US,D,20090615,000000,21.6149,21.6248,20.8883,21.0648,15689244.999823,0
+BAX.US,D,20090616,000000,21.1092,21.1092,20.8192,20.8586,13231148.458307,0
+BAX.US,D,20090617,000000,20.8538,21.5853,20.8232,21.257,11360720.671815,0
+BAX.US,D,20090618,000000,21.3251,22.038,21.1477,21.6791,10784221.35338,0
+BAX.US,D,20090619,000000,21.8683,22.5664,21.8556,22.4077,22372419.016234,0
+BAX.US,D,20090622,000000,22.1899,22.1947,21.8397,22.0064,11370479.349638,0
+BAX.US,D,20090623,000000,22.0134,22.2203,21.8122,21.9965,7972755.6030336,0
+BAX.US,D,20090624,000000,22.1602,22.175,21.8812,22.0744,8261324.2296358,0
+BAX.US,D,20090625,000000,22.0428,22.9628,22.038,22.7746,11155791.48013,0
+BAX.US,D,20090626,000000,22.7597,22.8662,22.4333,22.7823,10357566.725628,0
+BAX.US,D,20090629,000000,22.7823,23.1196,22.5694,23.089,9905364.2809589,0
+BAX.US,D,20090630,000000,23.089,23.1659,22.8534,23.092,10046940.160553,0
+BAX.US,D,20090701,000000,22.9905,23.1226,22.7271,22.9944,10514281.63909,0
+BAX.US,D,20090702,000000,22.7982,23.231,22.7784,23.1709,13166271.810725,0
+BAX.US,D,20090706,000000,23.0791,23.2586,22.9244,23.0624,8228766.2296878,0
+BAX.US,D,20090707,000000,23.1087,23.3868,22.9688,23.0082,6765135.9567192,0
+BAX.US,D,20090708,000000,23.0791,23.2152,22.7558,22.8198,12983723.074614,0
+BAX.US,D,20090709,000000,22.9332,23.2921,22.8534,22.9491,12429717.802682,0
+BAX.US,D,20090710,000000,22.8849,23.2971,22.805,22.9983,8266209.6537759,0
+BAX.US,D,20090713,000000,23.0082,23.4755,22.9855,23.2872,10735998.961519,0
+BAX.US,D,20090714,000000,23.3611,23.5426,23.1087,23.3247,8434097.0464424,0
+BAX.US,D,20090715,000000,23.302,23.3207,22.9491,23.1443,11658873.533029,0
+BAX.US,D,20090716,000000,23.5465,24.1333,23.3247,23.8649,21104659.058384,0
+BAX.US,D,20090717,000000,23.9064,23.9428,23.4273,23.6106,11820832.899102,0
+BAX.US,D,20090720,000000,23.7171,23.7408,23.2063,23.4046,9716768.8563026,0
+BAX.US,D,20090721,000000,23.5426,23.6323,23.1709,23.5328,8402359.5381136,0
+BAX.US,D,20090722,000000,23.4844,23.9015,23.4587,23.6195,7906360.6909848,0
+BAX.US,D,20090723,000000,23.7131,23.9665,23.4183,23.5426,7038659.8704925,0
+BAX.US,D,20090724,000000,23.3247,23.8335,23.1925,23.8255,6466299.5215234,0
+BAX.US,D,20090727,000000,23.8877,23.9558,23.6737,23.8,6125753.9171837,0
+BAX.US,D,20090728,000000,24.2939,24.365,23.9794,24.0544,8579933.6000687,0
+BAX.US,D,20090729,000000,24.0227,24.3895,24.011,24.3235,8122170.2709149,0
+BAX.US,D,20090730,000000,24.4202,24.7958,24.3727,24.5,9126604.1434594,0
+BAX.US,D,20090731,000000,24.4636,24.8688,24.4636,24.5759,9747668.631532,0
+BAX.US,D,20090803,000000,24.8411,24.9457,24.4576,24.6518,5796346.3090882,0
+BAX.US,D,20090804,000000,24.3974,24.571,24.0731,24.3235,7893690.2314076,0
+BAX.US,D,20090805,000000,24.3807,24.4901,24.1233,24.2259,7834475.8887822,0
+BAX.US,D,20090806,000000,24.3925,24.3925,23.8621,23.9271,8706151.3775753,0
+BAX.US,D,20090807,000000,24.0544,24.2347,23.9715,24.147,8660751.5174524,0
+BAX.US,D,20090810,000000,24.1548,24.2309,23.9321,24.1932,4453200.5143393,0
+BAX.US,D,20090811,000000,24.1905,24.3058,24.003,24.0711,5821268.361693,0
+BAX.US,D,20090812,000000,24.003,24.2496,23.8058,24.0582,7617731.2120995,0
+BAX.US,D,20090813,000000,24.1687,24.1687,23.7606,24.007,8072661.8674679,0
+BAX.US,D,20090814,000000,24.0327,24.1687,23.8137,24.0779,6267658.3991073,0
+BAX.US,D,20090817,000000,23.9428,24.4526,23.7663,24.1865,7019077.6057429,0
+BAX.US,D,20090818,000000,24.1548,24.3313,23.9163,24.0414,5352994.8290173,0
+BAX.US,D,20090819,000000,23.8462,24.5178,23.8462,24.4951,6622795.3667656,0
+BAX.US,D,20090820,000000,24.3698,24.5375,24.3058,24.4723,4801292.8160066,0
+BAX.US,D,20090821,000000,24.5375,24.6814,24.2978,24.5405,5659007.7768176,0
+BAX.US,D,20090824,000000,24.6636,24.7612,24.5265,24.6913,5402715.201251,0
+BAX.US,D,20090825,000000,24.711,25.0166,24.6331,24.8036,6346836.3474575,0
+BAX.US,D,20090826,000000,24.7297,25.0423,24.7209,24.7869,6055499.9561721,0
+BAX.US,D,20090827,000000,24.7829,24.9003,24.5218,24.7742,6374507.9090605,0
+BAX.US,D,20090828,000000,24.8461,24.8737,24.5759,24.7563,4373145.2789057,0
+BAX.US,D,20090831,000000,24.6676,24.9634,24.5453,24.8165,5983070.5260345,0
+BAX.US,D,20090901,000000,24.4636,24.8501,24.3058,24.4439,7294406.8039193,0
+BAX.US,D,20090902,000000,24.3186,24.5335,24.2309,24.2309,7313035.7162315,0
+BAX.US,D,20090903,000000,24.3413,24.6054,24.2239,24.5847,6645917.2059909,0
+BAX.US,D,20090904,000000,24.6381,24.7829,24.5532,24.6863,7048302.9289782,0
+BAX.US,D,20090908,000000,24.7869,24.8342,24.1815,24.2397,7767570.8317588,0
+BAX.US,D,20090909,000000,24.2397,24.6331,24.2397,24.3363,7354130.2773145,0
+BAX.US,D,20090910,000000,24.2939,24.4684,24.1006,24.4684,6891715.8053111,0
+BAX.US,D,20090911,000000,24.4813,24.9417,24.4813,24.7919,10665187.187911,0
+BAX.US,D,20090914,000000,24.7958,24.8303,24.6469,24.8086,6647794.4989291,0
+BAX.US,D,20090915,000000,24.8036,24.8036,24.3018,24.3925,10116166.732182,0
+BAX.US,D,20090916,000000,24.6331,24.8737,24.0966,24.4684,12200837.152311,0
+BAX.US,D,20090917,000000,24.4526,25.7621,24.3857,25.5205,23169226.92674,0
+BAX.US,D,20090918,000000,25.6693,25.7818,25.4308,25.4436,10314530.97671,0
+BAX.US,D,20090921,000000,25.343,25.6141,25.2888,25.4042,5985016.7848937,0
+BAX.US,D,20090922,000000,25.4169,25.627,25.2277,25.3529,6043355.868845,0
+BAX.US,D,20090923,000000,25.341,25.3815,24.7209,24.7612,12620203.704938,0
+BAX.US,D,20090924,000000,24.8303,24.9811,24.709,24.8964,8679055.8842537,0
+BAX.US,D,20090925,000000,24.8964,25.2523,24.7958,25.0166,7480485.9866632,0
+BAX.US,D,20090928,000000,25.0866,25.2671,24.9318,25.0482,5429940.5127769,0
+BAX.US,D,20090929,000000,25.0393,25.1429,24.7415,24.7612,6603949.4146431,0
+BAX.US,D,20090930,000000,24.7958,24.9743,24.3058,24.8559,14422965.780866,0
+BAX.US,D,20091001,000000,24.8825,24.9417,24.2711,24.2891,9855833.565008,0
+BAX.US,D,20091002,000000,24.2811,24.7869,24.2239,24.7209,9006017.2305628,0
+BAX.US,D,20091005,000000,24.6863,24.924,24.4162,24.8303,8082990.5283447,0
+BAX.US,D,20091006,000000,24.9318,25.1133,24.6144,24.9684,7537682.0618942,0
+BAX.US,D,20091007,000000,24.9684,25.1271,24.8786,25.1035,5297605.0523942,0
+BAX.US,D,20091008,000000,25.2178,25.272,25.0266,25.0886,7594244.2591746,0
+BAX.US,D,20091009,000000,25.1172,25.414,25.0266,25.3687,5340061.6904174,0
+BAX.US,D,20091012,000000,25.1832,25.4042,25.1035,25.1804,6533403.362672,0
+BAX.US,D,20091013,000000,25.2937,25.3607,24.9279,25.1556,7796918.8737653,0
+BAX.US,D,20091014,000000,25.2888,25.2888,24.8214,24.8501,16291711.001726,0
+BAX.US,D,20091015,000000,23.9665,24.2189,23.5958,23.7606,35139313.235173,0
+BAX.US,D,20091016,000000,23.8689,24.214,23.655,24.0544,18369697.812743,0
+BAX.US,D,20091019,000000,24.0711,24.3235,23.9558,24.1932,9091701.3021969,0
+BAX.US,D,20091020,000000,24.1972,24.2851,23.9794,24.1648,13218417.146446,0
+BAX.US,D,20091021,000000,24.1006,24.2664,24.0809,24.1154,9481942.937857,0
+BAX.US,D,20091022,000000,24.0582,24.3363,23.9231,24.2347,8464834.5489164,0
+BAX.US,D,20091023,000000,24.152,24.1905,23.7753,24.014,8332480.8328488,0
+BAX.US,D,20091026,000000,24.0327,24.2811,23.9015,24.011,6235223.1179307,0
+BAX.US,D,20091027,000000,24.0711,24.1006,23.8058,23.8108,9592186.9910107,0
+BAX.US,D,20091028,000000,23.7606,23.9715,23.7506,23.7753,8319124.7708803,0
+BAX.US,D,20091029,000000,23.8649,23.8649,23.3917,23.6688,10110074.404425,0
+BAX.US,D,20091030,000000,23.6008,23.8433,23.3247,23.5692,9859045.5513588,0
+BAX.US,D,20091102,000000,23.5771,23.8798,23.5771,23.7832,6533202.5501374,0
+BAX.US,D,20091103,000000,23.6994,23.8255,23.4183,23.5052,6706908.4352871,0
+BAX.US,D,20091104,000000,23.4183,23.7753,23.4183,23.5288,11765640.8924,0
+BAX.US,D,20091105,000000,23.6284,23.9271,23.6106,23.9124,6964853.150344,0
+BAX.US,D,20091106,000000,23.8375,24.0642,23.6904,24.0327,6237863.0928189,0
+BAX.US,D,20091109,000000,24.1233,24.5808,24.0327,24.5405,9432673.886724,0
+BAX.US,D,20091110,000000,24.5088,25.0709,24.5088,25.06,13052787.373488,0
+BAX.US,D,20091111,000000,25.1399,25.1399,24.7742,24.8964,7064385.1732363,0
+BAX.US,D,20091112,000000,24.7919,24.7919,23.7753,23.8749,25176447.603362,0
+BAX.US,D,20091113,000000,23.8827,24.0869,23.6954,23.9015,12314018.342335,0
+BAX.US,D,20091116,000000,23.9408,24.0869,23.7793,23.9163,10754191.765801,0
+BAX.US,D,20091117,000000,23.9124,24.1283,23.9124,23.9528,6908451.1974095,0
+BAX.US,D,20091118,000000,23.9903,24.3235,23.9361,24.2761,9701069.981429,0
+BAX.US,D,20091119,000000,24.1548,24.2259,23.9321,23.9558,11513965.990927,0
+BAX.US,D,20091120,000000,23.8512,23.9558,23.6145,23.6875,13147806.185373,0
+BAX.US,D,20091123,000000,23.9715,24.0681,23.7211,23.8295,10205099.301537,0
+BAX.US,D,20091124,000000,23.8335,24.1598,23.7606,24.0779,7873274.2903773,0
+BAX.US,D,20091125,000000,24.1932,24.1972,23.8255,23.8689,9251092.701917,0
+BAX.US,D,20091127,000000,23.8137,24.0928,23.4549,23.9064,4499493.8888213,0
+BAX.US,D,20091130,000000,23.8877,23.9558,23.7211,23.7832,9254828.0179038,0
+BAX.US,D,20091201,000000,23.8375,24.1648,23.7832,24.0731,9093967.0355432,0
+BAX.US,D,20091202,000000,23.9853,24.4339,23.9853,24.3925,8945143.6490141,0
+BAX.US,D,20091203,000000,24.3807,24.9151,24.3235,24.6194,13588296.593927,0
+BAX.US,D,20091204,000000,24.7563,24.9634,24.4723,24.716,13853267.719289,0
+BAX.US,D,20091207,000000,24.6518,24.8126,24.2939,24.4202,8877475.9100406,0
+BAX.US,D,20091208,000000,24.2347,24.2574,24.0187,24.0327,12518791.346493,0
+BAX.US,D,20091209,000000,24.0711,24.4162,24.003,24.3767,9259407.1522184,0
+BAX.US,D,20091210,000000,24.4073,25.4928,24.3925,25.3183,20200761.271405,0
+BAX.US,D,20091211,000000,25.2848,26.044,25.1508,25.9424,22314851.742075,0
+BAX.US,D,20091214,000000,26.0156,26.0156,25.5767,25.697,12377513.643087,0
+BAX.US,D,20091215,000000,25.6486,25.7669,25.5028,25.7246,9032766.8800745,0
+BAX.US,D,20091216,000000,25.7246,25.9986,25.4436,25.4741,13199736.509693,0
+BAX.US,D,20091217,000000,25.4356,25.554,25.2404,25.2789,8343487.9966839,0
+BAX.US,D,20091218,000000,25.1271,25.1804,24.7563,25.1133,14371636.879945,0
+BAX.US,D,20091221,000000,25.1882,25.4475,25.0551,25.4229,10914607.51229,0
+BAX.US,D,20091222,000000,25.5461,25.702,25.3687,25.5767,7337552.0869479,0
+BAX.US,D,20091223,000000,25.4978,25.702,25.4978,25.6201,4750822.9464842,0
+BAX.US,D,20091224,000000,25.7108,25.7108,25.5668,25.6418,1585317.5979874,0
+BAX.US,D,20091228,000000,25.6418,25.7896,25.5333,25.7896,4280450.0100364,0
+BAX.US,D,20091229,000000,25.7719,25.8528,25.6743,25.8153,7019386.9381827,0
+BAX.US,D,20091230,000000,25.6576,25.7621,25.6231,25.7207,3347517.5703102,0
+BAX.US,D,20091231,000000,25.6615,25.7207,25.5116,25.5865,3772002.8141642,0
+BAX.US,D,20100104,000000,25.7207,25.7207,25.13,25.414,14286768.228906,0
+BAX.US,D,20100105,000000,25.4229,25.4229,25.1596,25.2404,7467283.0696075,0
+BAX.US,D,20100106,000000,25.2848,25.4554,25.1695,25.3273,6514861.671966,0
+BAX.US,D,20100107,000000,25.2789,25.8114,25.2523,25.7365,7823329.7789003,0
+BAX.US,D,20100108,000000,25.7669,25.8972,25.6526,25.7976,6442759.8299531,0
+BAX.US,D,20100111,000000,25.8221,25.8221,25.6063,25.6486,6776670.5070091,0
+BAX.US,D,20100112,000000,25.6063,26.2294,25.5461,26.054,11753228.040822,0
+BAX.US,D,20100113,000000,26.115,26.4049,26.054,26.3221,9882581.1861103,0
+BAX.US,D,20100114,000000,26.5025,26.9787,26.3773,26.9068,14177703.695843,0
+BAX.US,D,20100115,000000,26.8308,26.962,26.4729,26.8427,10259917.066698,0
+BAX.US,D,20100119,000000,26.2294,26.8703,26.2107,26.7865,13288847.579079,0
+BAX.US,D,20100120,000000,26.7431,26.962,26.1929,26.5074,10884113.418948,0
+BAX.US,D,20100121,000000,26.5558,26.5558,25.8765,25.9849,9858622.6279902,0
+BAX.US,D,20100122,000000,25.8893,26.0737,25.5767,25.6111,9283590.8637864,0
+BAX.US,D,20100125,000000,25.7108,26.1279,25.6231,25.7058,7970500.0117345,0
+BAX.US,D,20100126,000000,25.6141,25.8616,25.551,25.7482,6891524.1206189,0
+BAX.US,D,20100127,000000,25.7818,25.8813,25.2789,25.6832,10256619.88715,0
+BAX.US,D,20100128,000000,24.8648,25.6024,24.643,25.3736,14898980.738176,0
+BAX.US,D,20100129,000000,25.3854,25.5135,25.0758,25.1063,7606897.4772716,0
+BAX.US,D,20100201,000000,25.0936,25.2325,24.8411,25.2277,8235360.5887826,0
+BAX.US,D,20100202,000000,25.2079,25.5205,25.1172,25.4928,6741156.1002999,0
+BAX.US,D,20100203,000000,25.3962,25.4525,25.0216,25.0659,8397492.3696584,0
+BAX.US,D,20100204,000000,24.9417,25.0009,24.5612,24.5612,13610427.555139,0
+BAX.US,D,20100205,000000,24.5335,24.7998,24.4389,24.6736,10451561.190745,0
+BAX.US,D,20100208,000000,24.6863,24.7869,24.5532,24.571,6547024.1320727,0
+BAX.US,D,20100209,000000,24.7257,24.924,24.4546,24.5808,7339017.6127696,0
+BAX.US,D,20100210,000000,24.6094,24.7209,24.3727,24.4723,7835110.7809375,0
+BAX.US,D,20100211,000000,24.4951,24.5295,24.3186,24.4202,10782403.89852,0
+BAX.US,D,20100212,000000,24.3698,24.4162,24.1046,24.3807,8951036.1784421,0
+BAX.US,D,20100216,000000,24.4773,24.8461,24.4202,24.8263,7817359.1557088,0
+BAX.US,D,20100217,000000,24.9121,25.2494,24.8875,25.1349,10315771.349083,0
+BAX.US,D,20100218,000000,25.0512,25.2119,24.924,25.0166,6694343.4530008,0
+BAX.US,D,20100219,000000,25.0166,25.1349,24.8086,25.0866,8960511.8931487,0
+BAX.US,D,20100222,000000,25.1556,25.2404,24.8875,25.1754,9677447.1250715,0
+BAX.US,D,20100223,000000,25.1399,25.1695,24.8126,24.8342,8867321.6923758,0
+BAX.US,D,20100224,000000,24.9604,25.1556,24.8303,25.1133,6172250.1326099,0
+BAX.US,D,20100225,000000,24.996,25.0344,24.709,24.8914,10146852.510215,0
+BAX.US,D,20100226,000000,24.9042,25.0038,24.6814,24.8214,9965145.5640232,0
+BAX.US,D,20100301,000000,24.9003,25.0936,24.8165,24.9684,11605322.509565,0
+BAX.US,D,20100302,000000,25.0166,25.5865,25.0166,25.4831,9101350.4459109,0
+BAX.US,D,20100303,000000,25.8261,25.8843,25.4613,25.7246,9211080.297271,0
+BAX.US,D,20100304,000000,25.7719,25.8765,25.5767,25.7404,8593654.7757367,0
+BAX.US,D,20100305,000000,25.7896,25.9849,25.6793,25.9337,8546276.2022034,0
+BAX.US,D,20100308,000000,25.8665,25.8942,25.6832,25.7818,5126077.6789847,0
+BAX.US,D,20100309,000000,25.7482,25.8221,25.6615,25.7157,5176028.2756901,0
+BAX.US,D,20100310,000000,25.7896,25.8025,25.4525,25.4978,7551688.2290887,0
+BAX.US,D,20100311,000000,25.414,25.4613,25.0304,25.3577,8371768.0811194,0
+BAX.US,D,20100312,000000,25.4702,25.5461,25.1172,25.2079,8526333.8947778,0
+BAX.US,D,20100315,000000,25.1882,25.4741,25.1832,25.4475,7148408.9917425,0
+BAX.US,D,20100316,000000,25.4308,25.4308,25.2158,25.3085,5897123.7753776,0
+BAX.US,D,20100317,000000,25.4269,25.551,25.2464,25.4356,5661988.5244921,0
+BAX.US,D,20100318,000000,25.4613,25.7433,25.4169,25.7108,5482460.0900401,0
+BAX.US,D,20100319,000000,25.702,25.8616,25.6141,25.8301,9913706.1147876,0
+BAX.US,D,20100322,000000,25.8153,26.264,25.7157,26.0156,10096115.904852,0
+BAX.US,D,20100323,000000,26.0156,26.0737,25.7157,25.8843,8130876.2042385,0
+BAX.US,D,20100324,000000,25.8813,25.8942,25.6368,25.6793,5894354.9964898,0
+BAX.US,D,20100325,000000,25.8261,25.8261,25.5067,25.6024,7500727.4844815,0
+BAX.US,D,20100326,000000,25.6063,25.627,25.3046,25.4741,7228578.8323095,0
+BAX.US,D,20100329,000000,25.554,25.6693,25.5028,25.5984,5521179.383667,0
+BAX.US,D,20100330,000000,25.6576,25.7246,25.5205,25.5817,4999607.3645025,0
+BAX.US,D,20100331,000000,25.4613,25.5255,25.341,25.3736,6793180.7456594,0
+BAX.US,D,20100401,000000,25.4269,25.627,25.2494,25.3854,7503809.6526281,0
+BAX.US,D,20100405,000000,25.3815,25.551,25.2404,25.4012,6695935.7544126,0
+BAX.US,D,20100406,000000,25.3124,25.4978,25.2848,25.3736,5044027.5028652,0
+BAX.US,D,20100407,000000,25.2818,25.3223,25.1695,25.274,9851381.2062835,0
+BAX.US,D,20100408,000000,25.2671,25.2848,25.1271,25.1556,5027600.4290021,0
+BAX.US,D,20100409,000000,25.2079,25.3962,25.1399,25.2818,8216164.7360316,0
+BAX.US,D,20100412,000000,25.2523,25.4169,25.1172,25.3529,8970417.6306571,0
+BAX.US,D,20100413,000000,25.2494,25.7669,25.1429,25.7482,15370578.833926,0
+BAX.US,D,20100414,000000,25.8942,25.9247,25.4831,25.8458,15205699.572462,0
+BAX.US,D,20100415,000000,25.6793,26.049,25.6793,25.9474,10767765.881785,0
+BAX.US,D,20100416,000000,25.8153,26.0116,25.5954,25.7669,9174166.2880472,0
+BAX.US,D,20100419,000000,25.6743,25.907,25.6024,25.8665,7818698.920145,0
+BAX.US,D,20100420,000000,25.8813,26.1357,25.8488,26.1229,8759013.7560342,0
+BAX.US,D,20100421,000000,26.0588,26.0588,25.4702,25.702,15782359.135242,0
+BAX.US,D,20100422,000000,21.758,22.7094,20.9475,22.2924,115124202.41512,0
+BAX.US,D,20100423,000000,22.3456,22.4787,21.467,21.5036,59365720.793579,0
+BAX.US,D,20100426,000000,21.4996,21.5252,20.7098,20.7502,0,0
+BAX.US,D,20100427,000000,20.8024,20.8134,20.561,20.7048,33603102.415563,0
+BAX.US,D,20100428,000000,20.7552,21.1387,20.6546,20.8793,30877292.339119,0
+BAX.US,D,20100429,000000,21.0096,21.3359,20.9849,21.0224,18113655.745743,0
+BAX.US,D,20100430,000000,21.2019,21.3044,20.5865,20.5865,19037760.547578,0
+BAX.US,D,20100503,000000,20.764,20.8311,20.5865,20.7098,15179996.582222,0
+BAX.US,D,20100504,000000,19.6656,20.1873,19.5493,19.6549,39181805.462586,0
+BAX.US,D,20100505,000000,19.7741,19.9063,19.6213,19.9013,30455155.993398,0
+BAX.US,D,20100506,000000,19.9013,20.5698,19.712,20.0551,42460107.617519,0
+BAX.US,D,20100507,000000,19.9743,19.9871,19.4399,19.6726,32408664.388006,0
+BAX.US,D,20100510,000000,20.4307,20.6546,20.0176,20.1833,13499054.692131,0
+BAX.US,D,20100511,000000,19.9516,20.1428,19.7741,19.8373,17143310.308069,0
+BAX.US,D,20100512,000000,19.8727,19.8727,19.5306,19.567,23785481.041822,0
+BAX.US,D,20100513,000000,19.4971,19.639,19.226,19.2545,17129353.836906,0
+BAX.US,D,20100514,000000,19.222,19.2357,18.8158,18.9803,15626576.275919,0
+BAX.US,D,20100517,000000,18.8315,18.8927,18.3503,18.5071,24666129.199781,0
+BAX.US,D,20100518,000000,18.6816,19.1106,18.5427,18.9164,29068281.747906,0
+BAX.US,D,20100519,000000,18.9114,18.9666,18.4884,18.5692,25731710.489148,0
+BAX.US,D,20100520,000000,18.4194,18.4194,18.0683,18.1157,27095103.866944,0
+BAX.US,D,20100521,000000,17.9057,17.9687,17.6857,17.7302,37151053.208031,0
+BAX.US,D,20100524,000000,17.7144,18.4558,17.6493,18.233,25535423.335889,0
+BAX.US,D,20100525,000000,18.0959,18.2497,17.7794,18.2094,20445832.685941,0
+BAX.US,D,20100526,000000,18.4095,18.4825,18.0635,18.0959,15953717.136464,0
+BAX.US,D,20100527,000000,18.3109,18.3662,18.0545,18.3425,11299935.326077,0
+BAX.US,D,20100528,000000,18.3779,18.7192,18.3662,18.4144,13929759.039333,0
+BAX.US,D,20100601,000000,18.2094,18.373,18.0635,18.1127,15736169.209642,0
+BAX.US,D,20100602,000000,18.0871,18.233,17.9687,18.2271,12063451.966622,0
+BAX.US,D,20100603,000000,18.2409,18.5397,18.1916,18.3956,11576571.834138,0
+BAX.US,D,20100604,000000,18.3425,18.3425,17.9717,18.0358,12492718.171531,0
+BAX.US,D,20100607,000000,18.3257,18.5219,17.9846,17.9973,12436505.874879,0
+BAX.US,D,20100608,000000,17.8751,17.9687,17.6818,17.8662,14693938.969766,0
+BAX.US,D,20100609,000000,17.9017,17.9658,17.5881,17.6453,16153159.480609,0
+BAX.US,D,20100610,000000,17.8977,17.951,17.7617,17.9106,11694020.797629,0
+BAX.US,D,20100611,000000,17.7923,18.1088,17.7342,18.0545,9476161.9709483,0
+BAX.US,D,20100614,000000,18.1591,18.4459,18.0782,18.0782,10266462.743966,0
+BAX.US,D,20100615,000000,18.1699,18.4825,18.1699,18.4716,14498695.433165,0
+BAX.US,D,20100616,000000,18.3662,18.6116,18.2734,18.5427,14418165.549922,0
+BAX.US,D,20100617,000000,18.6343,18.6393,18.4026,18.5604,11709390.055969,0
+BAX.US,D,20100618,000000,18.5219,18.6708,18.307,18.3149,17555421.240125,0
+BAX.US,D,20100621,000000,18.4795,18.7506,18.3306,18.4716,9430063.3237727,0
+BAX.US,D,20100622,000000,18.4825,18.5692,18.1541,18.165,11084525.342807,0
+BAX.US,D,20100623,000000,18.2054,18.2783,17.9885,18.0142,11529203.402653,0
+BAX.US,D,20100624,000000,17.951,18.1038,17.8889,17.9313,13717434.266824,0
+BAX.US,D,20100625,000000,17.8938,18.3869,17.8129,18.2182,17999127.691848,0
+BAX.US,D,20100628,000000,18.2182,18.5643,18.1127,18.3956,9269923.4409686,0
+BAX.US,D,20100629,000000,18.2685,18.3336,17.8051,17.9687,13467016.979205,0
+BAX.US,D,20100630,000000,17.9194,17.9194,17.665,17.7163,11428474.61819,0
+BAX.US,D,20100701,000000,17.672,17.9924,17.5487,17.9362,13949231.769973,0
+BAX.US,D,20100702,000000,17.9264,18.2922,17.884,18.1591,9971411.3207885,0
+BAX.US,D,20100706,000000,18.3109,18.3829,18.0959,18.2182,9533399.6285727,0
+BAX.US,D,20100707,000000,18.2143,18.7004,18.1038,18.657,9347399.5537971,0
+BAX.US,D,20100708,000000,18.7556,18.9291,18.5427,18.9164,12221467.090536,0
+BAX.US,D,20100709,000000,18.9666,19.3452,18.9379,19.1431,11433343.815055,0
+BAX.US,D,20100712,000000,19.1184,19.1678,18.9923,19.0592,8226721.5929707,0
+BAX.US,D,20100713,000000,19.1746,19.3452,18.9518,19.076,13905118.935641,0
+BAX.US,D,20100714,000000,18.9971,18.9971,18.7192,18.8542,12976408.630168,0
+BAX.US,D,20100715,000000,18.7724,18.7971,18.2883,18.5751,23363552.608069,0
+BAX.US,D,20100716,000000,18.5022,18.7062,18.3869,18.5071,16959222.009193,0
+BAX.US,D,20100719,000000,18.5692,18.6293,18.4657,18.5751,7400470.3052138,0
+BAX.US,D,20100720,000000,18.4864,18.6393,18.3947,18.6206,10212782.916503,0
+BAX.US,D,20100721,000000,18.6343,18.6343,18.0732,18.2221,10444228.490613,0
+BAX.US,D,20100722,000000,18.8158,19.289,18.6649,18.8542,17396632.278009,0
+BAX.US,D,20100723,000000,19.2732,19.4448,19.1106,19.1746,14589386.633506,0
+BAX.US,D,20100726,000000,19.2851,19.6824,19.2082,19.4971,11608399.606687,0
+BAX.US,D,20100727,000000,19.6656,19.6982,19.4349,19.5306,6991414.1577777,0
+BAX.US,D,20100728,000000,19.4754,19.4971,19.1264,19.2357,7819357.1390089,0
+BAX.US,D,20100729,000000,19.2969,19.4625,19.0405,19.0552,9395512.4115484,0
+BAX.US,D,20100730,000000,18.9311,19.1923,18.7477,19.0849,6776049.81372,0
+BAX.US,D,20100802,000000,19.362,19.6824,19.2762,19.5168,7626027.4067158,0
+BAX.US,D,20100803,000000,19.5148,19.6795,19.3314,19.3669,5807318.9899627,0
+BAX.US,D,20100804,000000,19.3718,19.6439,19.3452,19.6272,7679074.3704338,0
+BAX.US,D,20100805,000000,19.5976,19.7524,19.4142,19.6322,8723369.5311208,0
+BAX.US,D,20100806,000000,19.5256,19.712,19.4222,19.6785,5155623.4909117,0
+BAX.US,D,20100809,000000,19.6755,19.8027,19.6272,19.7702,6848283.5023465,0
+BAX.US,D,20100810,000000,19.7376,20.3263,19.6686,20.1941,15142122.121127,0
+BAX.US,D,20100811,000000,19.8983,20.0019,19.642,19.8885,13316713.867988,0
+BAX.US,D,20100812,000000,19.6598,20.0788,19.6598,19.9693,10868151.865052,0
+BAX.US,D,20100813,000000,19.8757,20.0216,19.7218,19.9299,6992662.643789,0
+BAX.US,D,20100816,000000,19.8027,19.9417,19.6439,19.8244,5452976.1446009,0
+BAX.US,D,20100817,000000,19.8983,20.135,19.7938,20.0176,5810664.8513368,0
+BAX.US,D,20100818,000000,20.0679,20.1428,19.849,19.9822,4750909.1538855,0
+BAX.US,D,20100819,000000,19.9013,19.9388,19.5049,19.6163,6885626.5201673,0
+BAX.US,D,20100820,000000,19.5867,19.6095,19.2673,19.431,9085934.5341543,0
+BAX.US,D,20100823,000000,19.5256,19.8077,19.4704,19.5168,7008180.9902223,0
+BAX.US,D,20100824,000000,19.226,19.3363,18.8897,19.1786,10860511.86089,0
+BAX.US,D,20100825,000000,19.013,19.3226,19.013,19.2545,12232781.558403,0
+BAX.US,D,20100826,000000,19.2762,19.3718,18.9449,18.9449,9227521.5700003,0
+BAX.US,D,20100827,000000,19.008,19.1056,18.7783,19.074,6989394.8761785,0
+BAX.US,D,20100830,000000,19.0218,19.1461,18.8275,18.8325,4409850.3619571,0
+BAX.US,D,20100831,000000,18.724,18.8158,18.513,18.5466,7184867.6230467,0
+BAX.US,D,20100901,000000,18.7249,19.0178,18.7211,18.9538,6847978.2267255,0
+BAX.US,D,20100902,000000,18.9991,19.2584,18.9489,19.1786,4236934.5422847,0
+BAX.US,D,20100903,000000,19.2447,19.3314,19.0799,19.2851,4685983.8244772,0
+BAX.US,D,20100907,000000,19.2762,19.5059,19.211,19.3491,7033880.9378481,0
+BAX.US,D,20100908,000000,18.8897,19.0652,18.7694,18.8562,9650337.4328839,0
+BAX.US,D,20100909,000000,19.0849,19.0849,18.7437,18.7941,11160285.421248,0
+BAX.US,D,20100910,000000,18.8375,18.9943,18.7981,18.8995,5704691.6142624,0
+BAX.US,D,20100913,000000,19.008,19.0977,18.9134,18.9903,5760853.2006782,0
+BAX.US,D,20100914,000000,18.9311,19.427,18.7941,19.3363,9529748.4915778,0
+BAX.US,D,20100915,000000,19.2673,19.8106,19.2072,19.7879,7989358.1343135,0
+BAX.US,D,20100916,000000,19.7978,19.8836,19.6223,19.7396,8270777.6318385,0
+BAX.US,D,20100917,000000,19.7524,19.8313,19.5809,19.7455,11536109.122597,0
+BAX.US,D,20100920,000000,19.7475,20.0817,19.6716,20.0738,6460017.5374826,0
+BAX.US,D,20100921,000000,20.1793,20.8134,20.1744,20.8034,18392836.893449,0
+BAX.US,D,20100922,000000,20.9485,21.2403,20.8636,21.0254,13590641.43524,0
+BAX.US,D,20100923,000000,20.8913,21.0254,20.8174,20.908,8501874.3195257,0
+BAX.US,D,20100924,000000,21.1554,21.7609,20.4337,21.0766,25292990.882037,0
+BAX.US,D,20100927,000000,21.1457,21.2236,20.9682,20.9682,8425317.0761742,0
+BAX.US,D,20100928,000000,21.0578,21.1111,20.911,21.0431,7828031.631986,0
+BAX.US,D,20100929,000000,20.908,21.0481,20.8174,20.8981,5967148.5261223,0
+BAX.US,D,20100930,000000,20.8676,21.1111,20.8676,20.9356,7087972.5324286,0
+BAX.US,D,20101001,000000,21.117,21.1674,20.7601,20.911,7704009.6077,0
+BAX.US,D,20101004,000000,20.915,20.9356,20.7,20.8803,6453249.7493805,0
+BAX.US,D,20101005,000000,20.9909,21.2343,20.9258,21.2116,7995057.9648446,0
+BAX.US,D,20101006,000000,21.1516,21.3182,21.0481,21.3073,7134906.8842941,0
+BAX.US,D,20101007,000000,21.3182,21.472,21.2343,21.4088,8686414.9537081,0
+BAX.US,D,20101008,000000,21.472,21.6366,21.3399,21.5726,6994950.6896392,0
+BAX.US,D,20101011,000000,21.5893,21.6958,21.5154,21.6584,5192291.0483885,0
+BAX.US,D,20101012,000000,21.6022,21.7106,21.5233,21.686,7214921.5515389,0
+BAX.US,D,20101013,000000,21.7135,21.7787,21.5449,21.6731,8273262.4334046,0
+BAX.US,D,20101014,000000,21.7471,21.9108,21.5627,21.7106,8859845.9893786,0
+BAX.US,D,20101015,000000,21.8417,21.8812,21.3586,21.4001,18433577.497085,0
+BAX.US,D,20101018,000000,21.3684,21.5676,21.2895,21.5055,13398633.211699,0
+BAX.US,D,20101019,000000,21.3359,21.5449,21.262,21.3251,10702645.82507,0
+BAX.US,D,20101020,000000,21.3251,21.7471,21.3251,21.6731,8999577.0305855,0
+BAX.US,D,20101021,000000,21.9157,22.7212,21.8339,22.4156,20220789.786232,0
+BAX.US,D,20101022,000000,22.3574,22.6029,22.036,22.4343,9533070.0120384,0
+BAX.US,D,20101025,000000,22.5556,22.7784,22.0932,22.1336,12196373.637334,0
+BAX.US,D,20101026,000000,22.1287,22.4313,22.0656,22.3821,7999859.2099929,0
+BAX.US,D,20101027,000000,22.2618,22.3012,22.0468,22.2933,5471916.4177623,0
+BAX.US,D,20101028,000000,22.3604,22.4955,22.2578,22.3711,10143518.819298,0
+BAX.US,D,20101029,000000,22.2992,22.3683,22.1149,22.3495,8350297.3671796,0
+BAX.US,D,20101101,000000,22.4008,22.4787,22.1524,22.2125,5822054.3703516,0
+BAX.US,D,20101102,000000,22.3771,22.457,22.2697,22.3082,5507833.4637457,0
+BAX.US,D,20101103,000000,22.2795,22.4875,22.0893,22.247,5166144.8506856,0
+BAX.US,D,20101104,000000,22.4008,22.6395,22.4008,22.5861,7695554.1829424,0
+BAX.US,D,20101105,000000,22.5636,22.6365,22.4156,22.6078,4949850.4808989,0
+BAX.US,D,20101108,000000,22.462,22.6907,22.3092,22.5803,5954817.8251265,0
+BAX.US,D,20101109,000000,22.5684,22.8198,22.5556,22.6769,5758737.5696305,0
+BAX.US,D,20101110,000000,22.665,22.7784,22.4156,22.7784,4795066.6132255,0
+BAX.US,D,20101111,000000,22.668,22.816,22.5773,22.811,4433010.7409619,0
+BAX.US,D,20101112,000000,22.7134,22.7429,22.4708,22.5803,5398754.7318162,0
+BAX.US,D,20101115,000000,22.5636,22.7212,22.4875,22.5743,4575240.7826008,0
+BAX.US,D,20101116,000000,22.462,22.4837,22.036,22.0843,7760417.6458628,0
+BAX.US,D,20101117,000000,22.0843,22.3092,22.0311,22.1829,4925617.0732995,0
+BAX.US,D,20101118,000000,22.2658,22.5044,22.1207,22.4225,4144670.3104219,0
+BAX.US,D,20101119,000000,22.4905,22.5556,22.2845,22.5516,5696446.1298822,0
+BAX.US,D,20101122,000000,22.3821,22.4669,22.0311,22.173,6057022.2774581,0
+BAX.US,D,20101123,000000,21.9068,21.9355,21.6495,21.7274,6336495.5161239,0
+BAX.US,D,20101124,000000,21.7323,21.9679,21.7323,21.9403,4821767.5809106,0
+BAX.US,D,20101126,000000,21.7697,21.9355,21.6622,21.8339,2172840.3075329,0
+BAX.US,D,20101129,000000,21.7047,21.8299,21.4355,21.7846,4545863.3286575,0
+BAX.US,D,20101130,000000,21.6012,21.6485,21.2353,21.3064,15698644.649176,0
+BAX.US,D,20101201,000000,21.5055,21.6958,21.4267,21.6544,11093200.849989,0
+BAX.US,D,20101202,000000,21.6169,21.8723,21.5893,21.7964,9241683.9247219,0
+BAX.US,D,20101203,000000,21.6958,21.9403,21.6652,21.8723,4498944.1898627,0
+BAX.US,D,20101206,000000,21.7609,21.8585,21.6771,21.7185,3502614.8272424,0
+BAX.US,D,20101207,000000,21.8339,21.9581,21.6692,21.6909,5655057.44943,0
+BAX.US,D,20101208,000000,21.5539,21.821,21.5539,21.7234,4438596.9805641,0
+BAX.US,D,20101209,000000,21.9068,21.9068,21.6771,21.8457,4167661.3172383,0
+BAX.US,D,20101210,000000,21.9679,22.1336,21.8506,22.0616,6174702.4796249,0
+BAX.US,D,20101213,000000,22.0518,22.3012,22.0468,22.103,7084222.0033709,0
+BAX.US,D,20101214,000000,22.3476,22.7351,22.0754,22.7351,14205579.112594,0
+BAX.US,D,20101215,000000,22.7271,22.7963,22.5684,22.7351,8122907.597747,0
+BAX.US,D,20101216,000000,22.6967,22.9491,22.6,22.809,6607657.3471026,0
+BAX.US,D,20101217,000000,22.6769,22.7351,22.2351,22.5004,12332287.211971,0
+BAX.US,D,20101220,000000,22.5389,22.5861,22.2765,22.2845,9520777.8508221,0
+BAX.US,D,20101221,000000,22.3337,22.4058,21.9956,22.0064,6705581.8555123,0
+BAX.US,D,20101222,000000,21.9502,22.3524,21.9502,22.2223,6042952.2153661,0
+BAX.US,D,20101223,000000,22.1602,22.5556,22.1602,22.4225,4100257.2714923,0
+BAX.US,D,20101227,000000,22.3337,22.5044,22.2933,22.3604,2760247.3977402,0
+BAX.US,D,20101228,000000,22.3604,22.4905,22.2006,22.4225,3486267.8755521,0
+BAX.US,D,20101229,000000,22.4453,22.4708,22.3367,22.3407,2546012.8777415,0
+BAX.US,D,20101230,000000,22.3042,22.3269,22.0941,22.2588,2966811.4874354,0
+BAX.US,D,20101231,000000,22.1966,22.314,22.1602,22.2145,2467537.773263,0
+BAX.US,D,20110103,000000,22.3092,22.3387,22.0705,22.1829,10078708.095023,0
+BAX.US,D,20110104,000000,22.2795,22.315,21.9157,21.9818,9719464.6124506,0
+BAX.US,D,20110105,000000,21.893,22.2765,21.7846,22.2431,6993391.8569832,0
+BAX.US,D,20110106,000000,22.1385,22.2519,21.9867,22.0518,6162664.8837934,0
+BAX.US,D,20110107,000000,22.1247,22.1424,21.5154,21.6811,9517202.7791812,0
+BAX.US,D,20110110,000000,21.6811,21.7106,21.5489,21.5942,7239806.0785691,0
+BAX.US,D,20110111,000000,21.6544,21.889,21.4217,21.7846,7995202.9961196,0
+BAX.US,D,20110112,000000,21.8673,22.5556,21.8673,22.3711,12014717.401378,0
+BAX.US,D,20110113,000000,22.3604,22.3968,22.036,22.0981,7470613.7179107,0
+BAX.US,D,20110114,000000,21.963,22.1247,21.963,22.0793,7698722.5584903,0
+BAX.US,D,20110118,000000,22.2745,22.3594,22.1307,22.2962,6044369.0593612,0
+BAX.US,D,20110119,000000,22.174,22.317,22.0231,22.0764,7478592.4664495,0
+BAX.US,D,20110120,000000,22.0182,22.2303,22.0134,22.1829,8001028.588036,0
+BAX.US,D,20110121,000000,22.2765,22.3229,21.7106,21.7185,21460480.614228,0
+BAX.US,D,20110124,000000,21.6692,21.9403,21.6406,21.8003,14509452.088435,0
+BAX.US,D,20110125,000000,21.8151,22.388,21.7964,22.3751,11954673.43929,0
+BAX.US,D,20110126,000000,22.3476,22.4343,22.1956,22.3387,14516970.388029,0
+BAX.US,D,20110127,000000,21.6071,22.112,21.4088,21.4957,26058790.497409,0
+BAX.US,D,20110128,000000,21.4641,21.756,21.2895,21.3251,15075535.524386,0
+BAX.US,D,20110131,000000,21.4611,21.474,21.2116,21.2798,10199826.451193,0
+BAX.US,D,20110201,000000,21.3625,21.5539,21.262,21.3547,13851346.815548,0
+BAX.US,D,20110202,000000,21.3182,21.4138,21.2295,21.2817,7623167.3494031,0
+BAX.US,D,20110203,000000,21.2067,21.2679,21.0825,21.2313,11640062.063867,0
+BAX.US,D,20110204,000000,21.4306,21.4848,21.2521,21.2895,11284164.442669,0
+BAX.US,D,20110207,000000,21.3251,21.5154,21.2846,21.4404,15632015.455837,0
+BAX.US,D,20110208,000000,21.3881,21.5853,21.3359,21.5449,21534393.825873,0
+BAX.US,D,20110209,000000,21.5627,21.897,21.5006,21.8723,10868880.064041,0
+BAX.US,D,20110210,000000,21.8387,21.9325,21.756,21.8556,7383729.8420918,0
+BAX.US,D,20110211,000000,21.8773,22.7381,21.8556,22.6808,17115564.709523,0
+BAX.US,D,20110214,000000,22.6808,22.7696,22.5773,22.6947,11995701.062862,0
+BAX.US,D,20110215,000000,22.6178,22.811,22.4905,22.6502,9631754.1597842,0
+BAX.US,D,20110216,000000,22.7656,23.0949,22.6552,22.9875,10299268.209866,0
+BAX.US,D,20110217,000000,22.816,23.1659,22.7696,23.0644,12292312.3329,0
+BAX.US,D,20110218,000000,23.1166,23.4292,23.0308,23.2724,11050101.206173,0
+BAX.US,D,20110222,000000,22.7883,23.1482,22.7351,22.952,8110206.7120281,0
+BAX.US,D,20110223,000000,22.9264,23.0989,22.6502,22.6987,8143969.5871844,0
+BAX.US,D,20110224,000000,22.7606,22.8672,22.5684,22.6808,5997181.1563153,0
+BAX.US,D,20110225,000000,22.7371,23.0397,22.665,23.0042,5327650.8672486,0
+BAX.US,D,20110228,000000,23.1689,23.3444,22.9747,23.3247,7501913.0898001,0
+BAX.US,D,20110301,000000,23.3838,23.4529,22.8732,22.9046,8875873.4665817,0
+BAX.US,D,20110302,000000,22.8919,23.022,22.7666,22.8169,6706328.3101868,0
+BAX.US,D,20110303,000000,23.022,23.6954,23.022,23.661,16799367.117915,0
+BAX.US,D,20110304,000000,23.6047,23.6875,23.4647,23.6135,11621609.623176,0
+BAX.US,D,20110307,000000,23.5909,23.6688,23.2625,23.3098,9470077.7568281,0
+BAX.US,D,20110308,000000,23.4233,23.5495,23.2911,23.4193,6119165.6433172,0
+BAX.US,D,20110309,000000,23.4193,23.5032,23.3158,23.4341,5221063.0221135,0
+BAX.US,D,20110310,000000,23.1295,23.3138,22.9954,23.0042,6487002.4824896,0
+BAX.US,D,20110311,000000,23.0082,23.3158,22.8958,23.2192,9062632.1664886,0
+BAX.US,D,20110314,000000,23.4568,23.4568,22.9766,23.0141,6187158.9420061,0
+BAX.US,D,20110315,000000,22.6078,22.739,22.457,22.6188,10239013.293196,0
+BAX.US,D,20110316,000000,22.5172,22.6188,22.0626,22.1701,9945681.9612259,0
+BAX.US,D,20110317,000000,22.4747,22.7982,22.4048,22.5339,7284545.6914187,0
+BAX.US,D,20110318,000000,22.7716,23.0082,22.7144,22.8563,8386716.4444996,0
+BAX.US,D,20110321,000000,23.0545,23.3098,23.0397,23.302,3018536.9424021,0
+BAX.US,D,20110322,000000,23.3799,23.5761,23.2005,23.2448,5525889.3503905,0
+BAX.US,D,20110323,000000,23.1423,23.2054,22.8257,23.1373,6151217.5551094,0
+BAX.US,D,20110324,000000,23.2724,23.446,23.0545,23.438,8399896.0348468,0
+BAX.US,D,20110325,000000,23.3967,23.5909,23.3247,23.3621,5417594.5987103,0
+BAX.US,D,20110328,000000,23.4233,23.6737,23.375,23.5268,6749932.0137492,0
+BAX.US,D,20110329,000000,23.4854,23.6135,23.2822,23.4499,5405201.0170218,0
+BAX.US,D,20110330,000000,23.5544,23.727,23.2054,23.4154,8302809.2595364,0
+BAX.US,D,20110331,000000,23.3493,23.7793,23.3493,23.7359,9020210.0114259,0
+BAX.US,D,20110401,000000,23.8315,23.8808,23.7131,23.798,6967018.477423,0
+BAX.US,D,20110404,000000,23.8808,24.0267,23.8335,23.9705,5163307.1058767,0
+BAX.US,D,20110405,000000,23.8916,24.003,23.6688,23.6826,5964557.2330606,0
+BAX.US,D,20110406,000000,23.7615,24.0869,23.6323,23.7417,11226566.742368,0
+BAX.US,D,20110407,000000,23.658,23.9311,23.5859,23.6412,9106398.1428063,0
+BAX.US,D,20110408,000000,23.7033,23.8867,23.6244,23.7171,6813298.5105017,0
+BAX.US,D,20110411,000000,23.6826,24.0544,23.658,23.9606,6484677.9252694,0
+BAX.US,D,20110412,000000,23.8995,24.1026,23.8108,23.9794,5040223.2209574,0
+BAX.US,D,20110413,000000,24.0327,24.0829,23.8631,23.9005,5521365.9973356,0
+BAX.US,D,20110414,000000,23.8582,23.9705,23.371,23.7378,12474999.000853,0
+BAX.US,D,20110415,000000,23.9498,24.3313,23.9271,24.2604,14561878.358864,0
+BAX.US,D,20110418,000000,24.0484,24.1016,23.6954,23.8335,7397151.8273672,0
+BAX.US,D,20110419,000000,23.8385,23.8808,23.5682,23.727,6723501.8387246,0
+BAX.US,D,20110420,000000,24.355,24.355,23.8808,24.0681,6588532.4886819,0
+BAX.US,D,20110421,000000,24.501,25.0512,24.2791,24.9801,14108155.621317,0
+BAX.US,D,20110425,000000,24.7376,24.9801,24.708,24.7337,7319873.4844593,0
+BAX.US,D,20110426,000000,24.8805,25.1616,24.7415,25.1359,9121853.608547,0
+BAX.US,D,20110427,000000,25.0817,25.2227,24.9487,25.1941,6639487.1480609,0
+BAX.US,D,20110428,000000,25.1448,25.3903,25.131,25.3066,5346416.6971981,0
+BAX.US,D,20110429,000000,25.2927,25.3351,25.0945,25.1182,6549521.1040954,0
+BAX.US,D,20110502,000000,25.2395,25.7345,25.2227,25.4308,11195012.805093,0
+BAX.US,D,20110503,000000,25.3104,25.7818,25.3056,25.6289,10613620.963086,0
+BAX.US,D,20110504,000000,25.559,25.7423,25.4386,25.6221,9709222.158975,0
+BAX.US,D,20110505,000000,25.5678,25.5777,25.2217,25.2848,7860069.3449122,0
+BAX.US,D,20110506,000000,25.4741,25.695,25.3549,25.5125,10407293.18309,0
+BAX.US,D,20110509,000000,25.4741,26.042,25.4741,26.0106,10450900.943471,0
+BAX.US,D,20110510,000000,26.0845,26.261,25.8025,26.0667,9975347.4493099,0
+BAX.US,D,20110511,000000,26.0825,26.1506,25.7621,25.91,4879939.321083,0
+BAX.US,D,20110512,000000,25.8153,26.2314,25.7759,26.2088,5285634.3940743,0
+BAX.US,D,20110513,000000,26.2088,26.2472,25.8765,26.1446,7466755.6831527,0
+BAX.US,D,20110516,000000,26.0283,26.4118,26.0146,26.3536,9673645.8857779,0
+BAX.US,D,20110517,000000,26.0934,26.4395,26.0934,26.3024,9090993.3873017,0
+BAX.US,D,20110518,000000,26.3251,26.6455,26.2896,26.6031,6433150.2402233,0
+BAX.US,D,20110519,000000,26.5973,26.6455,26.4079,26.5844,4969289.742783,0
+BAX.US,D,20110520,000000,26.5893,26.7096,26.2964,26.6327,6399293.0440279,0
+BAX.US,D,20110523,000000,26.266,26.3843,26.0401,26.0667,9326935.945145,0
+BAX.US,D,20110524,000000,26.0895,26.3487,26.0233,26.2433,6848122.2437959,0
+BAX.US,D,20110525,000000,26.1741,26.2984,25.9751,26.0568,7484114.8111544,0
+BAX.US,D,20110526,000000,26.042,26.2038,25.9257,26.1614,7551580.7233883,0
+BAX.US,D,20110527,000000,26.1871,26.264,25.977,26.0915,5827391.1155926,0
+BAX.US,D,20110531,000000,26.117,26.2886,26.043,26.2737,8416663.8814961,0
+BAX.US,D,20110601,000000,26.2205,26.3014,25.8922,25.9149,11389016.983526,0
+BAX.US,D,20110602,000000,25.9149,26.0253,25.7275,25.8922,4835471.5150984,0
+BAX.US,D,20110603,000000,25.6506,25.8636,25.5333,25.5777,7059885.14689,0
+BAX.US,D,20110606,000000,25.5205,25.624,25.4169,25.4466,4145532.3844346,0
+BAX.US,D,20110607,000000,25.5875,25.8833,25.4426,25.6634,6399269.7173193,0
+BAX.US,D,20110608,000000,25.7147,25.9671,25.5678,25.6506,7990510.2708764,0
+BAX.US,D,20110609,000000,25.7207,26.26,25.6606,26.1387,6341933.6818369,0
+BAX.US,D,20110610,000000,25.9671,25.9671,25.5284,25.5678,5763781.2097071,0
+BAX.US,D,20110613,000000,25.5837,25.9327,25.5255,25.7532,4776254.1298589,0
+BAX.US,D,20110614,000000,25.9986,26.1554,25.9504,26.044,8822793.0341079,0
+BAX.US,D,20110615,000000,25.9504,26.2333,25.7404,25.7769,8645457.3102623,0
+BAX.US,D,20110616,000000,25.7315,26.0016,25.6733,25.7443,8498350.9723256,0
+BAX.US,D,20110617,000000,25.9671,26.1506,25.687,25.8922,8614703.5805128,0
+BAX.US,D,20110620,000000,25.7857,26.6297,25.7857,26.5982,9665506.8928933,0
+BAX.US,D,20110621,000000,26.6327,26.7096,26.4769,26.5391,7461100.4776294,0
+BAX.US,D,20110622,000000,26.5252,26.6297,26.4434,26.4769,5473175.0458209,0
+BAX.US,D,20110623,000000,26.192,26.2068,25.7669,26.1781,13342777.915109,0
+BAX.US,D,20110624,000000,26.1683,26.2413,25.8281,25.9632,8259255.2520053,0
+BAX.US,D,20110627,000000,26.0343,26.2255,25.8785,26.1506,4835515.1259014,0
+BAX.US,D,20110628,000000,26.1781,26.2068,26.0253,26.1092,7213593.9575593,0
+BAX.US,D,20110629,000000,26.1811,26.5074,26.0303,26.398,6802550.9830751,0
+BAX.US,D,20110630,000000,26.5065,26.5735,26.3813,26.4868,7260833.5850459,0
+BAX.US,D,20110701,000000,26.5114,26.7618,26.4069,26.7313,9416699.1481663,0
+BAX.US,D,20110705,000000,26.6297,26.7708,26.398,26.7046,6665799.675338,0
+BAX.US,D,20110706,000000,26.7116,27.0143,26.6929,26.9344,8459018.0848426,0
+BAX.US,D,20110707,000000,27.0616,27.1908,26.8181,27.1011,11351094.85481,0
+BAX.US,D,20110708,000000,26.9117,27.0961,26.751,27.0369,15955141.079892,0
+BAX.US,D,20110711,000000,26.7313,27.0862,26.4927,26.5735,8006105.6968685,0
+BAX.US,D,20110712,000000,26.5548,26.9966,26.544,26.7244,7390794.7921771,0
+BAX.US,D,20110713,000000,26.8328,27.315,26.7835,26.8861,7056665.0469014,0
+BAX.US,D,20110714,000000,26.9729,27.1621,26.8467,27.0665,6925401.6009087,0
+BAX.US,D,20110715,000000,27.1621,27.3279,26.7835,26.9817,8136764.6768476,0
+BAX.US,D,20110718,000000,26.9423,27.1385,26.5933,26.7668,5391887.5516515,0
+BAX.US,D,20110719,000000,26.7885,27.3002,26.7727,27.2539,9014345.8797302,0
+BAX.US,D,20110720,000000,27.1385,27.2193,26.9266,26.9966,7071594.1403919,0
+BAX.US,D,20110721,000000,27.2293,27.738,27.0813,27.6966,13913410.059234,0
+BAX.US,D,20110722,000000,27.6187,27.6187,27.2144,27.4235,7701995.3971245,0
+BAX.US,D,20110725,000000,27.1484,27.595,27.1158,27.2293,7342481.1218912,0
+BAX.US,D,20110726,000000,27.2864,27.2864,26.7934,26.9157,7184375.7337571,0
+BAX.US,D,20110727,000000,26.7708,26.8004,26.264,26.2886,8187870.45273,0
+BAX.US,D,20110728,000000,26.3201,26.4482,25.9966,26.048,8927425.4925413,0
+BAX.US,D,20110729,000000,25.907,25.9574,25.5924,25.8173,11382840.476776,0
+BAX.US,D,20110801,000000,25.9464,26.0253,25.1409,25.3884,10650845.318954,0
+BAX.US,D,20110802,000000,25.2335,25.2838,24.7998,24.8185,11345766.223206,0
+BAX.US,D,20110803,000000,24.7919,24.7958,24.1972,24.7021,12962795.974405,0
+BAX.US,D,20110804,000000,24.3925,24.4645,23.7201,23.725,15510043.139291,0
+BAX.US,D,20110805,000000,24.003,24.1106,23.1285,23.7832,14661237.966952,0
+BAX.US,D,20110808,000000,23.3444,23.5328,22.2785,22.3269,17844793.116866,0
+BAX.US,D,20110809,000000,22.5289,23.2241,21.9759,23.2142,20111489.957673,0
+BAX.US,D,20110810,000000,22.8622,23.1048,22.3644,22.4106,17219556.190572,0
+BAX.US,D,20110811,000000,22.4708,23.5712,22.4313,23.3484,13189494.056217,0
+BAX.US,D,20110812,000000,23.4578,23.7576,23.2586,23.652,7350092.7283209,0
+BAX.US,D,20110815,000000,23.9341,24.0642,23.6343,24.0366,7775709.8246434,0
+BAX.US,D,20110816,000000,23.8058,23.9468,23.5189,23.8275,6699120.3572359,0
+BAX.US,D,20110817,000000,23.9548,24.0789,23.5889,23.8572,7674943.5146059,0
+BAX.US,D,20110818,000000,23.3977,23.6767,22.8544,23.0762,16310963.649941,0
+BAX.US,D,20110819,000000,22.8742,23.4124,22.8208,22.9155,10911598.366883,0
+BAX.US,D,20110822,000000,23.3484,23.373,22.9126,23.0082,6686419.471517,0
+BAX.US,D,20110823,000000,23.0841,23.9221,23.0437,23.8906,7750721.8487318,0
+BAX.US,D,20110824,000000,23.8137,24.149,23.6422,24.0721,5913824.6845155,0
+BAX.US,D,20110825,000000,24.0592,24.1717,23.2921,23.4519,14650233.845732,0
+BAX.US,D,20110826,000000,23.3641,23.9655,23.0427,23.8433,14381350.932761,0
+BAX.US,D,20110829,000000,24.1106,24.5492,24.0741,24.5335,18259724.55225,0
+BAX.US,D,20110830,000000,24.4449,24.7504,24.3008,24.5967,5668471.3210677,0
+BAX.US,D,20110831,000000,24.7652,25.1281,24.6233,24.8431,8200961.8072664,0
+BAX.US,D,20110901,000000,24.8628,25.0266,24.5078,24.571,7644750.640067,0
+BAX.US,D,20110902,000000,24.0839,24.3827,23.9626,24.0178,6740450.2138142,0
+BAX.US,D,20110906,000000,23.1896,24.0327,23.1866,23.9971,8351040.7792399,0
+BAX.US,D,20110907,000000,24.3807,24.8056,24.2584,24.7998,6802109.8040216,0
+BAX.US,D,20110908,000000,24.7199,25.1429,24.4299,24.4793,8777270.4552137,0
+BAX.US,D,20110909,000000,24.2269,24.2584,23.5061,23.7279,10069772.951433,0
+BAX.US,D,20110912,000000,23.6097,23.8,23.3168,23.789,7474602.5850778,0
+BAX.US,D,20110913,000000,23.8512,24.1727,23.65,24.0889,8885167.6386434,0
+BAX.US,D,20110914,000000,24.1972,24.8352,24.0366,24.5927,10087193.945923,0
+BAX.US,D,20110915,000000,24.7652,25.0314,24.4881,25.0236,7754914.5710477,0
+BAX.US,D,20110916,000000,25.1399,25.3124,24.9871,25.2937,9772701.2324514,0
+BAX.US,D,20110919,000000,24.8382,24.9684,24.5562,24.8628,5867658.0856235,0
+BAX.US,D,20110920,000000,24.9457,25.559,24.9032,25.1892,7679139.279536,0
+BAX.US,D,20110921,000000,25.2335,25.2563,24.354,24.354,7775249.3757001,0
+BAX.US,D,20110922,000000,23.7388,23.8078,23.2054,23.6195,10310393.021449,0
+BAX.US,D,20110923,000000,23.6047,24.1164,23.4844,23.8669,7792945.2196691,0
+BAX.US,D,20110926,000000,24.0721,24.2781,23.7339,24.2506,4836261.580576,0
+BAX.US,D,20110927,000000,24.9121,25.554,24.8273,24.9358,10285666.710354,0
+BAX.US,D,20110928,000000,25.341,25.348,24.6617,24.8431,8995602.3622846,0
+BAX.US,D,20110929,000000,25.2611,25.5422,24.7287,25.0876,7801852.9797321,0
+BAX.US,D,20110930,000000,24.8491,25.4386,24.78,25.057,10621526.688884,0
+BAX.US,D,20111003,000000,24.6617,25.1892,23.9134,23.9606,13090344.388505,0
+BAX.US,D,20111004,000000,23.6047,24.1263,23.4124,24.1036,10216900.587669,0
+BAX.US,D,20111005,000000,24.1361,24.4299,24.0327,24.3038,10112838.112288,0
+BAX.US,D,20111006,000000,24.354,24.6578,24.1126,24.6528,6017822.2507935,0
+BAX.US,D,20111007,000000,24.71,25.0541,24.566,24.8382,8029955.7350834,0
+BAX.US,D,20111010,000000,25.1842,25.5737,25.1754,25.4653,5526411.6658217,0
+BAX.US,D,20111011,000000,25.4416,25.4702,24.9121,25.0443,4820152.9669951,0
+BAX.US,D,20111012,000000,25.1616,25.2119,23.6885,24.2831,29084952.230902,0
+BAX.US,D,20111013,000000,24.5927,24.8805,24.1932,24.7287,8814213.8763745,0
+BAX.US,D,20111014,000000,25.0314,25.0541,24.7603,24.9604,5548563.925334,0
+BAX.US,D,20111017,000000,24.8096,24.9062,24.359,24.426,6588788.0682716,0
+BAX.US,D,20111018,000000,24.3353,25.1645,24.1905,24.8717,6903755.429552,0
+BAX.US,D,20111019,000000,24.8273,25.063,24.4743,24.5522,6878537.2291688,0
+BAX.US,D,20111020,000000,24.2102,24.3353,23.5672,24.0424,14651931.624435,0
+BAX.US,D,20111021,000000,24.2357,24.6291,24.1313,24.4645,9091345.3163399,0
+BAX.US,D,20111024,000000,24.5246,24.7455,24.35,24.715,7398278.6088121,0
+BAX.US,D,20111025,000000,24.6005,24.6833,24.1213,24.1765,4880116.8069092,0
+BAX.US,D,20111026,000000,24.3857,24.6893,24.1972,24.5473,10994119.133993,0
+BAX.US,D,20111027,000000,25.063,25.1399,24.5405,24.8234,11697353.474342,0
+BAX.US,D,20111028,000000,24.8234,24.8855,24.571,24.6251,10903796.089965,0
+BAX.US,D,20111031,000000,24.7287,24.7287,24.3727,24.5415,10149651.715245,0
+BAX.US,D,20111101,000000,23.9833,24.2644,23.793,23.8877,10103574.366369,0
+BAX.US,D,20111102,000000,24.2407,24.503,23.9548,24.359,10310763.206172,0
+BAX.US,D,20111103,000000,24.6134,24.6381,24.2644,24.5463,9223446.495432,0
+BAX.US,D,20111104,000000,24.3915,24.4526,23.5682,23.9626,10820939.621093,0
+BAX.US,D,20111107,000000,23.8847,24.3452,23.8385,24.3166,6129398.9689503,0
+BAX.US,D,20111108,000000,24.426,24.4606,24.15,24.3303,11460163.444692,0
+BAX.US,D,20111109,000000,23.9833,24.1213,23.6678,23.7073,7784798.1131468,0
+BAX.US,D,20111110,000000,23.8118,24.0799,23.798,23.9538,6565685.4989359,0
+BAX.US,D,20111111,000000,24.1727,24.5168,24.1076,24.3974,5172316.2864118,0
+BAX.US,D,20111114,000000,24.2506,24.3688,24.0366,24.0889,3736829.1802414,0
+BAX.US,D,20111115,000000,24.0928,24.4526,24.0721,24.359,7160394.8631331,0
+BAX.US,D,20111116,000000,24.1972,24.5078,23.9705,24.0721,7627667.3757493,0
+BAX.US,D,20111117,000000,23.8749,24.0327,22.8208,22.9254,16637677.530298,0
+BAX.US,D,20111118,000000,22.8662,22.9708,22.4383,22.5024,18926571.255625,0
+BAX.US,D,20111121,000000,22.1918,22.45,21.9157,21.9157,13603222.644802,0
+BAX.US,D,20111122,000000,21.9552,22.04,21.7008,21.7343,9964384.9104825,0
+BAX.US,D,20111123,000000,21.5607,21.5656,21.3487,21.3487,9556544.7945067,0
+BAX.US,D,20111125,000000,21.2837,21.544,21.2837,21.2955,2528306.8917253,0
+BAX.US,D,20111128,000000,21.5805,22.0438,21.5805,21.8832,7321193.9790058,0
+BAX.US,D,20111129,000000,21.9305,22.2016,21.8881,22.0587,10493663.87132,0
+BAX.US,D,20111130,000000,22.801,23.0861,22.5576,23.0634,11478887.692248,0
+BAX.US,D,20111201,000000,22.9983,23.3986,22.9795,23.2675,9082865.5506691,0
+BAX.US,D,20111202,000000,23.4322,23.5594,22.8712,22.9708,7740572.7020904,0
+BAX.US,D,20111205,000000,23.2921,23.5071,22.8573,23.0397,7098886.3894293,0
+BAX.US,D,20111206,000000,23.0989,23.2083,22.9264,23.0782,6306209.3347506,0
+BAX.US,D,20111207,000000,22.9895,22.9895,22.672,22.7972,10264201.067438,0
+BAX.US,D,20111208,000000,22.6907,22.7606,22.1879,22.2273,9645704.5457192,0
+BAX.US,D,20111209,000000,22.3711,22.7212,22.3427,22.6285,6547286.8110954,0
+BAX.US,D,20111212,000000,22.5911,22.6058,22.2273,22.3574,7532503.5325896,0
+BAX.US,D,20111213,000000,22.3761,22.4895,22.102,22.1524,11482583.45425,0
+BAX.US,D,20111214,000000,22.102,22.1424,21.7175,21.75,10295884.822917,0
+BAX.US,D,20111215,000000,21.7846,22.04,21.6889,21.7264,8237612.1232629,0
+BAX.US,D,20111216,000000,21.8654,21.9226,21.544,21.5982,11211069.694233,0
+BAX.US,D,20111219,000000,21.7974,21.8269,21.3615,21.4098,6216691.5692717,0
+BAX.US,D,20111220,000000,21.4819,22.0331,21.4316,22.0015,5779814.7721387,0
+BAX.US,D,20111221,000000,22.0192,22.2598,21.9729,22.2233,7417825.3763966,0
+BAX.US,D,20111222,000000,22.2361,22.4206,22.1799,22.3574,5353742.2978966,0
+BAX.US,D,20111223,000000,22.456,22.4847,22.317,22.4847,4482204.7409455,0
+BAX.US,D,20111227,000000,22.3939,22.4068,22.2016,22.245,5088223.5019846,0
+BAX.US,D,20111228,000000,22.2785,22.2825,22.0144,22.1799,5856622.5240562,0
+BAX.US,D,20111229,000000,22.2233,22.4038,22.1424,22.3711,4142838.656696,0
+BAX.US,D,20111230,000000,22.317,22.4068,22.2066,22.2273,3299895.5876439,0
+BAX.US,D,20120103,000000,22.5212,22.809,22.5212,22.7094,7487855.1981647,0
+BAX.US,D,20120104,000000,22.6198,22.6987,22.2885,22.3092,5891871.2091284,0
+BAX.US,D,20120105,000000,22.4126,22.4847,22.2962,22.3092,6895543.4139276,0
+BAX.US,D,20120106,000000,22.3574,22.6385,22.2361,22.5251,7348485.2138385,0
+BAX.US,D,20120109,000000,22.5072,22.6385,22.2924,22.3476,7760472.4129177,0
+BAX.US,D,20120110,000000,22.4787,22.5961,22.4383,22.5447,5931989.0910654,0
+BAX.US,D,20120111,000000,22.4333,22.8799,22.4166,22.8485,8559466.9488025,0
+BAX.US,D,20120112,000000,22.9618,23.3533,22.8968,23.2675,8216768.1878404,0
+BAX.US,D,20120113,000000,23.091,23.158,23.0308,23.0496,7600211.8397519,0
+BAX.US,D,20120117,000000,23.303,23.4746,23.2448,23.3355,7531150.5834921,0
+BAX.US,D,20120118,000000,23.3395,23.377,23.1019,23.2488,12187572.368767,0
+BAX.US,D,20120119,000000,23.2625,23.9538,23.2488,23.6422,11721313.046667,0
+BAX.US,D,20120120,000000,23.6904,23.7121,23.4716,23.6678,7543288.5855909,0
+BAX.US,D,20120123,000000,23.6422,23.788,23.6106,23.7121,7521234.7039366,0
+BAX.US,D,20120124,000000,24.0592,24.2741,23.8118,24.0839,11075258.554273,0
+BAX.US,D,20120125,000000,23.9784,24.4476,23.9685,24.427,10046334.680335,0
+BAX.US,D,20120126,000000,24.5799,25.4643,24.4626,25.0029,13530827.697626,0
+BAX.US,D,20120127,000000,24.9467,25.1241,24.8056,25.0995,10015356.811342,0
+BAX.US,D,20120130,000000,24.8717,24.9654,24.6331,24.8431,8284268.583035,0
+BAX.US,D,20120131,000000,24.9614,25.057,24.8145,24.926,10606426.194796,0
+BAX.US,D,20120201,000000,25.0294,25.3834,24.9791,25.3164,11117338.922344,0
+BAX.US,D,20120202,000000,25.3785,25.4702,25.273,25.4022,8665012.1914845,0
+BAX.US,D,20120203,000000,25.5116,25.6437,25.4554,25.625,8455468.3683196,0
+BAX.US,D,20120206,000000,25.6576,25.6615,25.4603,25.6576,5704262.6056655,0
+BAX.US,D,20120207,000000,25.5432,25.6763,25.41,25.6191,5794703.2974404,0
+BAX.US,D,20120208,000000,25.5649,25.6496,25.4278,25.6418,4354996.0854265,0
+BAX.US,D,20120209,000000,25.6231,25.627,25.3066,25.5205,5381310.410618,0
+BAX.US,D,20120210,000000,25.3834,25.5372,25.2553,25.5372,5804609.0349487,0
+BAX.US,D,20120213,000000,25.5688,25.6309,25.5205,25.625,4452299.9005472,0
+BAX.US,D,20120214,000000,25.4968,25.6053,25.34,25.6053,5505696.5343989,0
+BAX.US,D,20120215,000000,25.6053,25.6053,25.4149,25.5372,5580134.0898838,0
+BAX.US,D,20120216,000000,25.5737,25.6408,25.4741,25.5116,6747447.2121833,0
+BAX.US,D,20120217,000000,25.5847,25.6496,25.4466,25.5974,6614431.2204329,0
+BAX.US,D,20120221,000000,25.5974,25.5974,25.3785,25.4466,4118936.8940405,0
+BAX.US,D,20120222,000000,25.3302,25.5205,25.3164,25.4466,5014902.5858973,0
+BAX.US,D,20120223,000000,25.3785,25.4968,25.34,25.4239,4091861.6848132,0
+BAX.US,D,20120224,000000,25.5077,25.9357,25.4978,25.8942,6283242.6688476,0
+BAX.US,D,20120227,000000,25.7562,26.1407,25.7305,26.0361,5538020.2530562,0
+BAX.US,D,20120228,000000,26.0924,26.2343,26.046,26.1534,4778844.4087159,0
+BAX.US,D,20120229,000000,26.1516,26.2323,26.0136,26.1179,6600630.9367966,0
+BAX.US,D,20120301,000000,26.0667,26.2294,25.9179,26.191,6989224.4897854,0
+BAX.US,D,20120302,000000,26.1861,26.2058,25.908,26.046,4815182.3496583,0
+BAX.US,D,20120305,000000,26.0163,26.1229,25.8478,25.9849,5222669.5223914,0
+BAX.US,D,20120306,000000,25.8251,25.9357,25.7532,25.8251,4751731.6739141,0
+BAX.US,D,20120307,000000,25.8616,26.0213,25.8251,25.9671,6686442.7982256,0
+BAX.US,D,20120308,000000,26.1761,26.6889,26.1407,26.6623,9529408.7329963,0
+BAX.US,D,20120309,000000,26.5726,26.7175,26.5548,26.616,6409692.6992352,0
+BAX.US,D,20120312,000000,26.5578,26.7175,26.4947,26.5074,4175204.9719518,0
+BAX.US,D,20120313,000000,26.6623,27.0103,26.6357,26.9966,6128996.3296762,0
+BAX.US,D,20120314,000000,26.9413,27.0528,26.8378,26.9294,4330341.782868,0
+BAX.US,D,20120315,000000,26.889,27.0557,26.8427,27.0163,4691017.3225066,0
+BAX.US,D,20120316,000000,27.034,27.0784,26.9206,27.03,6190647.8062457,0
+BAX.US,D,20120319,000000,27.0103,27.0932,26.895,26.9117,5630188.1354707,0
+BAX.US,D,20120320,000000,26.7747,26.9374,26.7747,26.8999,4844194.6899022,0
+BAX.US,D,20120321,000000,26.9068,26.966,26.8191,26.8427,4272072.6790425,0
+BAX.US,D,20120322,000000,26.7263,26.825,26.6712,26.7708,4844309.2950357,0
+BAX.US,D,20120323,000000,26.8427,26.9206,26.7481,26.8012,3619310.2366252,0
+BAX.US,D,20120326,000000,27.0053,27.1109,26.9679,27.0932,5135797.817029,0
+BAX.US,D,20120327,000000,27.1109,27.3574,26.9817,27.2341,7077814.2579447,0
+BAX.US,D,20120328,000000,27.249,27.3299,26.8487,26.9294,6735530.3067135,0
+BAX.US,D,20120329,000000,26.7747,26.9561,26.6889,26.8999,4319259.5678836,0
+BAX.US,D,20120330,000000,27.0735,27.2953,26.9453,27.0163,6555942.034183,0
+BAX.US,D,20120402,000000,26.9344,27.249,26.9206,27.2293,4888937.3453661,0
+BAX.US,D,20120403,000000,27.1947,27.3219,27.1059,27.2371,4710904.8628773,0
+BAX.US,D,20120404,000000,27.0675,27.1109,26.8427,27.0053,5055896.7407131,0
+BAX.US,D,20120405,000000,26.9344,26.9413,26.6988,26.8841,2706316.0475056,0
+BAX.US,D,20120409,000000,26.676,26.6939,26.4158,26.4227,5656261.3104337,0
+BAX.US,D,20120410,000000,26.3389,26.4355,26.0558,26.0608,5503756.360768,0
+BAX.US,D,20120411,000000,26.2817,26.3773,26.1811,26.2698,4200119.9251236,0
+BAX.US,D,20120412,000000,26.3162,26.5775,26.2008,26.5311,4197140.1916538,0
+BAX.US,D,20120413,000000,26.4848,26.5666,26.2146,26.2255,4316755.4964278,0
+BAX.US,D,20120416,000000,25.1222,25.4199,24.3807,24.4516,28792436.319527,0
+BAX.US,D,20120417,000000,24.8628,24.991,24.6488,24.6943,14947924.229593,0
+BAX.US,D,20120418,000000,24.6281,24.7553,24.5739,24.5789,7692145.4408758,0
+BAX.US,D,20120419,000000,24.8786,25.0009,24.3068,24.4842,9279220.6556444,0
+BAX.US,D,20120420,000000,24.569,24.7199,24.364,24.4803,8890398.9065934,0
+BAX.US,D,20120423,000000,24.2574,24.4616,24.2436,24.4566,6083632.9809232,0
+BAX.US,D,20120424,000000,24.5345,24.78,24.4132,24.7465,6952095.4691607,0
+BAX.US,D,20120425,000000,24.9861,24.9861,24.7465,24.8323,6037110.3961742,0
+BAX.US,D,20120426,000000,24.8451,24.92,24.6784,24.714,6027114.3944458,0
+BAX.US,D,20120427,000000,24.8638,25.0936,24.7287,24.8964,5898122.7670276,0
+BAX.US,D,20120430,000000,24.8786,25.062,24.8786,25.0403,5633262.1899795,0
+BAX.US,D,20120501,000000,24.9664,25.2799,24.919,25.1626,5164092.1003307,0
+BAX.US,D,20120502,000000,25.0936,25.1566,24.9161,25.062,5743021.4532766,0
+BAX.US,D,20120503,000000,25.1518,25.349,24.995,25.0363,5916332.8127901,0
+BAX.US,D,20120504,000000,25.0176,25.0216,24.6883,24.6972,5126400.1960859,0
+BAX.US,D,20120507,000000,24.6469,24.8491,24.6469,24.7553,6012108.2213964,0
+BAX.US,D,20120508,000000,24.5917,24.8056,24.5631,24.7742,6206279.7436078,0
+BAX.US,D,20120509,000000,24.5355,24.6449,24.353,24.5226,5509998.7908247,0
+BAX.US,D,20120510,000000,24.6449,24.8382,24.5424,24.5927,3988878.323256,0
+BAX.US,D,20120511,000000,24.5345,24.6923,24.4309,24.4409,5642234.8591446,0
+BAX.US,D,20120514,000000,24.2347,24.2664,23.9794,24.1608,6042783.8573825,0
+BAX.US,D,20120515,000000,24.1548,24.2299,24.011,24.0544,4488550.6198836,0
+BAX.US,D,20120516,000000,24.1223,24.152,23.8591,23.8689,5159367.934741,0
+BAX.US,D,20120517,000000,23.8798,23.9597,23.5899,23.5948,5201692.7261505,0
+BAX.US,D,20120518,000000,23.5988,23.6747,23.1945,23.2804,6984479.0258966,0
+BAX.US,D,20120521,000000,23.303,23.5899,23.303,23.5574,4924691.1043894,0
+BAX.US,D,20120522,000000,23.7063,23.7063,23.3828,23.4795,4501282.9459489,0
+BAX.US,D,20120523,000000,23.3828,23.4972,23.1995,23.4647,6040825.4280666,0
+BAX.US,D,20120524,000000,23.5149,23.6412,23.442,23.6135,5839469.2796129,0
+BAX.US,D,20120525,000000,23.6077,23.7773,23.4489,23.4903,4124416.642147,0
+BAX.US,D,20120529,000000,23.6412,23.7023,23.2645,23.3089,6170119.2884915,0
+BAX.US,D,20120530,000000,23.2419,23.3237,23.1275,23.2103,7655228.3890378,0
+BAX.US,D,20120531,000000,23.2132,23.2498,22.8465,22.8742,8809635.7562647,0
+BAX.US,D,20120601,000000,22.7094,22.815,22.6029,22.6749,7869211.3862657,0
+BAX.US,D,20120604,000000,22.7271,22.7843,22.5516,22.6218,6224586.1388187,0
+BAX.US,D,20120605,000000,22.5516,22.7381,22.4747,22.7044,6889121.4696352,0
+BAX.US,D,20120606,000000,22.8732,22.9096,22.7538,22.9096,7785032.3944373,0
+BAX.US,D,20120607,000000,23.1373,23.2103,22.9194,22.9658,7676722.4296862,0
+BAX.US,D,20120608,000000,22.9046,23.0584,22.8602,23.0308,7227638.6645333,0
+BAX.US,D,20120611,000000,23.1373,23.2005,22.7843,22.7893,4519753.6423246,0
+BAX.US,D,20120612,000000,22.81,22.9244,22.5319,22.9244,6106937.3769982,0
+BAX.US,D,20120613,000000,22.8919,23.0634,22.6,22.6562,5530395.4619651,0
+BAX.US,D,20120614,000000,22.6562,22.8376,22.2825,22.3042,11498145.411486,0
+BAX.US,D,20120615,000000,22.449,22.5172,22.3327,22.4293,14562258.685633,0
+BAX.US,D,20120618,000000,22.4077,22.7429,22.3614,22.7124,6035649.9413762,0
+BAX.US,D,20120619,000000,23.1492,23.5465,23.027,23.4489,8714130.1261141,0
+BAX.US,D,20120620,000000,23.4489,23.6274,23.2054,23.5328,8764452.935952,0
+BAX.US,D,20120621,000000,23.6077,23.9341,23.3809,23.4213,14301559.390555,0
+BAX.US,D,20120622,000000,23.5032,23.658,23.2557,23.5988,10089612.824182,0
+BAX.US,D,20120625,000000,23.5239,23.5239,23.2379,23.3809,12030672.870045,0
+BAX.US,D,20120626,000000,23.3809,23.4597,23.2468,23.3128,5743699.9562348,0
+BAX.US,D,20120627,000000,23.2517,23.7398,23.2517,23.6964,6233007.0806156,0
+BAX.US,D,20120628,000000,23.6125,23.6856,23.2468,23.4637,4515260.7154113,0
+BAX.US,D,20120629,000000,23.7713,24.1875,23.6964,24.1815,7910144.6887982,0
+BAX.US,D,20120702,000000,24.3156,24.5148,24.216,24.5049,6955186.7651498,0
+BAX.US,D,20120703,000000,24.5,24.6804,24.3984,24.6666,5099624.1772514,0
+BAX.US,D,20120705,000000,24.6351,24.711,24.4714,24.57,4432100.9993272,0
+BAX.US,D,20120706,000000,24.4132,24.4714,24.3393,24.3767,4309313.2621864,0
+BAX.US,D,20120709,000000,24.4211,24.6094,24.3294,24.6094,7421931.8913111,0
+BAX.US,D,20120710,000000,24.7485,24.7485,24.4034,24.4753,6462253.858892,0
+BAX.US,D,20120711,000000,24.4132,24.5967,24.3767,24.5512,6038068.8196354,0
+BAX.US,D,20120712,000000,24.3727,24.57,24.3443,24.5049,11286113.744142,0
+BAX.US,D,20120713,000000,24.5088,24.8352,24.4714,24.8086,4775655.7490736,0
+BAX.US,D,20120716,000000,24.7435,24.9298,24.7297,24.9072,5114945.7679689,0
+BAX.US,D,20120717,000000,25.0166,25.4042,24.8352,25.3312,12176839.040206,0
+BAX.US,D,20120718,000000,25.3667,25.5678,25.2217,25.554,6761286.0355989,0
+BAX.US,D,20120719,000000,25.9327,26.0411,25.6181,25.6753,7948839.6415118,0
+BAX.US,D,20120720,000000,25.6536,25.6803,25.3854,25.5737,7348853.3701521,0
+BAX.US,D,20120723,000000,25.3223,25.3312,25.0837,25.2325,4419313.9062071,0
+BAX.US,D,20120724,000000,25.2553,25.3746,24.8135,25.0029,4781841.3836659,0
+BAX.US,D,20120725,000000,25.554,26.043,25.4771,25.8528,11717946.901199,0
+BAX.US,D,20120726,000000,26.1347,26.2974,25.91,26.2689,8335606.6117984,0
+BAX.US,D,20120727,000000,26.3626,27.2775,26.3024,27.1611,11317631.170046,0
+BAX.US,D,20120730,000000,27.0981,27.1237,26.7106,26.8279,6947196.8603591,0
+BAX.US,D,20120731,000000,26.8279,27.0675,26.608,26.6209,6787691.8697103,0
+BAX.US,D,20120801,000000,26.7885,26.965,26.6524,26.6742,7078506.9597691,0
+BAX.US,D,20120802,000000,26.5074,26.543,26.1141,26.3626,5180694.6316106,0
+BAX.US,D,20120803,000000,26.6997,26.8565,26.6642,26.8072,4647960.2752887,0
+BAX.US,D,20120806,000000,26.8467,26.9866,26.6869,26.6869,5598267.0560875,0
+BAX.US,D,20120807,000000,26.617,26.9492,26.608,26.893,4486377.1791669,0
+BAX.US,D,20120808,000000,26.8515,26.8782,26.5863,26.7283,5451711.4313141,0
+BAX.US,D,20120809,000000,26.6297,26.8417,26.6297,26.7412,3110942.1487212,0
+BAX.US,D,20120810,000000,26.6642,26.7737,26.5735,26.7688,2739869.9964894,0
+BAX.US,D,20120813,000000,26.6297,26.8841,26.5627,26.7244,3628254.5080582,0
+BAX.US,D,20120814,000000,26.8467,26.9107,26.677,26.8881,4291858.798941,0
+BAX.US,D,20120815,000000,26.8782,27.177,26.8279,27.0429,7013934.5736035,0
+BAX.US,D,20120816,000000,27.1139,27.1326,26.7688,26.8042,4354419.0029404,0
+BAX.US,D,20120817,000000,26.8181,26.9028,26.6573,26.7944,4402328.0055428,0
+BAX.US,D,20120820,000000,26.7885,26.8328,26.6742,26.7549,2467394.7703974,0
+BAX.US,D,20120821,000000,26.7451,26.9364,26.6869,26.7451,3135342.9000995,0
+BAX.US,D,20120822,000000,26.7451,26.7776,26.3852,26.5321,3863108.8242359,0
+BAX.US,D,20120823,000000,26.5371,26.614,26.3951,26.5074,3220018.8522411,0
+BAX.US,D,20120824,000000,26.4315,26.7865,26.3251,26.7283,3149639.1298443,0
+BAX.US,D,20120827,000000,26.6209,26.9817,26.617,26.7776,3182551.0872398,0
+BAX.US,D,20120828,000000,26.6742,26.823,26.543,26.6742,4577717.4705291,0
+BAX.US,D,20120829,000000,26.6742,26.7501,26.614,26.6642,3669253.7338975,0
+BAX.US,D,20120830,000000,26.5558,26.6929,26.3901,26.5923,3393412.362337,0
+BAX.US,D,20120831,000000,26.7776,26.8417,26.617,26.6968,3791838.6300941,0
+BAX.US,D,20120904,000000,26.6573,26.898,26.4729,26.7944,4050182.9418109,0
+BAX.US,D,20120905,000000,26.8181,26.8368,26.5666,26.6277,4957231.862857,0
+BAX.US,D,20120906,000000,26.8092,27.0705,26.7549,27.0655,4595826.0958195,0
+BAX.US,D,20120907,000000,27.0912,27.1731,27.0271,27.1306,3605946.0610189,0
+BAX.US,D,20120910,000000,27.0438,27.3062,26.9374,27.1996,4426536.0580241,0
+BAX.US,D,20120911,000000,27.1996,27.387,27.1631,27.3693,5329744.1857924,0
+BAX.US,D,20120912,000000,27.4599,27.7213,27.387,27.6434,7232993.6654593,0
+BAX.US,D,20120913,000000,27.5101,28.0052,27.5101,27.8602,9402584.4610666,0
+BAX.US,D,20120914,000000,27.8377,28.0634,27.588,27.7251,8939508.7275852,0
+BAX.US,D,20120917,000000,27.6649,28.0151,27.6562,27.9628,5102044.0697153,0
+BAX.US,D,20120918,000000,27.954,28.0289,27.8731,27.945,4051674.8369553,0
+BAX.US,D,20120919,000000,28.0387,28.0574,27.8731,27.8731,6131633.2619504,0
+BAX.US,D,20120920,000000,27.8414,28.0239,27.7775,27.9628,6179557.4776235,0
+BAX.US,D,20120921,000000,28.0092,28.0328,27.8681,27.9687,6119606.8223708,0
+BAX.US,D,20120924,000000,27.5516,28.1324,27.5201,28.0328,6103746.6889466,0
+BAX.US,D,20120925,000000,28.1403,28.2704,27.8504,27.8879,6158066.4795892,0
+BAX.US,D,20120926,000000,27.6374,27.7725,27.3269,27.4304,9771039.9651187,0
+BAX.US,D,20120927,000000,27.5516,27.7351,27.4145,27.6127,4894878.5566208,0
+BAX.US,D,20120928,000000,27.6562,27.6847,27.3496,27.6305,5553997.0200234,0
+BAX.US,D,20121001,000000,27.6986,27.8918,27.5014,27.5477,5506946.034615,0
+BAX.US,D,20121002,000000,27.6217,27.7645,27.4304,27.7213,5047249.6312633,0
+BAX.US,D,20121003,000000,27.81,28.166,27.7124,28.0436,6711339.4957124,0
+BAX.US,D,20121004,000000,28.162,28.37,28.0012,28.3069,4805353.6917088,0
+BAX.US,D,20121005,000000,28.3661,28.4184,28.2113,28.3947,3914055.3699771,0
+BAX.US,D,20121008,000000,28.3552,28.4045,28.2439,28.3405,3090578.9463365,0
+BAX.US,D,20121009,000000,28.2526,28.2526,27.6177,27.7251,7569098.0673264,0
+BAX.US,D,20121010,000000,27.7251,28.1363,27.6434,27.8968,8115561.712954,0
+BAX.US,D,20121011,000000,28.0289,28.1215,27.8504,27.945,4693969.672449,0
+BAX.US,D,20121012,000000,28.0199,28.0486,27.7301,27.8227,5946208.2412514,0
+BAX.US,D,20121015,000000,27.8839,27.9628,27.7873,27.9293,4016022.4984042,0
+BAX.US,D,20121016,000000,28.0634,28.2477,28.0092,28.2083,5160591.0656344,0
+BAX.US,D,20121017,000000,28.2389,28.4272,28.0387,28.3907,6966296.3636617,0
+BAX.US,D,20121018,000000,28.162,28.9034,28.162,28.7644,9107737.9072426,0
+BAX.US,D,20121019,000000,28.7644,28.8177,28.3217,28.3907,6253178.5983082,0
+BAX.US,D,20121022,000000,28.2566,28.5041,28.1926,28.4184,4820612.4017336,0
+BAX.US,D,20121023,000000,28.1867,28.2113,27.879,27.9293,4427082.7143686,0
+BAX.US,D,20121024,000000,28.0634,28.2872,28.0092,28.0722,4976076.8007747,0
+BAX.US,D,20121025,000000,28.302,28.3749,27.9588,28.157,3915252.1315478,0
+BAX.US,D,20121026,000000,28.1048,28.2329,27.8839,28.0387,3823962.5504215,0
+BAX.US,D,20121031,000000,28.3178,28.86,28.0811,28.7151,10692785.726774,0
+BAX.US,D,20121101,000000,28.7102,29.3332,28.6293,29.1627,9783489.3280668,0
+BAX.US,D,20121102,000000,29.3402,29.7584,29.2229,29.6824,13468064.652682,0
+BAX.US,D,20121105,000000,29.4418,29.9368,29.4319,29.9102,10087888.676156,0
+BAX.US,D,20121106,000000,29.8875,30.5826,29.8126,30.2937,10247350.056003,0
+BAX.US,D,20121107,000000,30.1467,30.2542,29.6064,30.0452,10035904.598986,0
+BAX.US,D,20121108,000000,30.0215,30.1932,29.6064,29.6104,10617650.398442,0
+BAX.US,D,20121109,000000,29.4605,29.6588,29.4074,29.4665,9803390.0530988,0
+BAX.US,D,20121112,000000,29.5829,30.0215,29.4665,29.8263,8103345.6170917,0
+BAX.US,D,20121113,000000,29.7011,30.4209,29.5434,30.2365,10756724.234989,0
+BAX.US,D,20121114,000000,30.3854,30.6615,29.7584,29.8155,7955981.6711558,0
+BAX.US,D,20121115,000000,29.7958,30.2592,29.7199,30.2129,9194148.1494569,0
+BAX.US,D,20121116,000000,30.1932,30.3953,29.9811,30.2671,10389709.915845,0
+BAX.US,D,20121119,000000,30.4722,30.5372,30.1636,30.481,8239610.1065629,0
+BAX.US,D,20121120,000000,30.4258,30.5649,30.1024,30.3953,5840864.8253088,0
+BAX.US,D,20121121,000000,30.417,30.4396,30.202,30.3114,3723018.7545578,0
+BAX.US,D,20121123,000000,30.3894,31.5922,30.2888,31.5449,7694907.1203306,0
+BAX.US,D,20121126,000000,31.254,31.254,30.4041,30.6438,11629681.678549,0
+BAX.US,D,20121127,000000,30.481,30.5974,30.134,30.1694,6571427.9260652,0
+BAX.US,D,20121128,000000,30.1064,30.2631,29.8914,30.2542,8160246.5587489,0
+BAX.US,D,20121129,000000,30.3745,30.4209,30.0679,30.2415,5162827.3870438,0
+BAX.US,D,20121130,000000,30.3242,30.4583,30.13,30.3794,6945097.456587,0
+BAX.US,D,20121203,000000,30.5333,30.5471,30.1251,30.1636,4202476.9368948,0
+BAX.US,D,20121204,000000,30.0728,30.2079,29.7247,29.9012,7232930.7847666,0
+BAX.US,D,20121205,000000,30.0689,30.0689,29.6448,29.7613,7340669.7522598,0
+BAX.US,D,20121206,000000,29.7761,29.8204,29.4813,29.7434,8106480.5238838,0
+BAX.US,D,20121207,000000,29.841,30.1221,29.7287,30.0373,5778330.9906321,0
+BAX.US,D,20121210,000000,30.0324,30.3469,29.9209,30.2335,6090144.1752308,0
+BAX.US,D,20121211,000000,30.2197,30.481,30.1083,30.3194,4731031.755562,0
+BAX.US,D,20121212,000000,30.3933,30.7207,30.3232,30.3834,5508112.3700439,0
+BAX.US,D,20121213,000000,30.3745,30.4386,30.1487,30.3095,3725548.1811316,0
+BAX.US,D,20121214,000000,30.1399,30.5786,30.1399,30.4426,5165063.7084532,0
+BAX.US,D,20121217,000000,30.4573,30.6299,30.4426,30.6211,4457946.9924327,0
+BAX.US,D,20121218,000000,30.6723,30.9761,30.5559,30.9069,5994236.9200108,0
+BAX.US,D,20121219,000000,30.9336,31.0874,30.6438,30.6515,4918925.3505515,0
+BAX.US,D,20121220,000000,30.7117,31.2994,30.7117,31.2994,6503967.0848548,0
+BAX.US,D,20121221,000000,31.1583,31.2579,30.7473,31.045,9442138.4451788,0
+BAX.US,D,20121224,000000,30.9286,30.9808,30.7906,30.9149,1890314.3126575,0
+BAX.US,D,20121226,000000,30.9434,30.9494,30.414,30.5559,3430502.8431822,0
+BAX.US,D,20121227,000000,30.6299,30.827,30.3371,30.7117,3860330.9175056,0
+BAX.US,D,20121228,000000,30.5599,30.6861,30.2759,30.2809,3314059.9707749,0
+BAX.US,D,20121231,000000,30.2878,30.7759,30.1753,30.7709,4549030.6900006,0
+BAX.US,D,20130102,000000,31.0954,31.2342,30.9573,31.2285,5774847.1974161,0
+BAX.US,D,20130103,000000,31.1958,31.3121,31.1308,31.2896,5477948.9074418,0
+BAX.US,D,20130104,000000,31.3319,31.608,31.1771,31.5902,5326267.4920095,0
+BAX.US,D,20130107,000000,31.4137,31.7243,31.2797,31.6228,5563918.9848072,0
+BAX.US,D,20130108,000000,31.6574,31.8319,31.391,31.5902,5071243.6865486,0
+BAX.US,D,20130109,000000,31.4601,31.7243,31.391,31.5705,7576465.2504185,0
+BAX.US,D,20130110,000000,31.7106,31.7628,31.4986,31.5902,6064303.2531489,0
+BAX.US,D,20130111,000000,31.7066,31.8496,31.5608,31.8299,5344646.9099602,0
+BAX.US,D,20130114,000000,31.8299,31.8299,31.3556,31.405,6574317.3953149,0
+BAX.US,D,20130115,000000,31.3348,31.5568,30.9494,30.9494,9296016.900026,0
+BAX.US,D,20130116,000000,30.9247,30.9395,30.6802,30.7058,9609801.698602,0
+BAX.US,D,20130117,000000,30.827,31.1219,30.7304,31.0193,11356622.270538,0
+BAX.US,D,20130118,000000,31.0687,31.1583,30.8685,30.9533,5597695.0446249,0
+BAX.US,D,20130122,000000,30.9533,31.0587,30.6752,30.9069,6640018.5913346,0
+BAX.US,D,20130123,000000,30.8044,30.9533,30.6555,30.7404,6483635.3228165,0
+BAX.US,D,20130124,000000,30.6023,31.3823,30.417,31.2896,8744940.651328,0
+BAX.US,D,20130125,000000,31.3556,31.6129,31.2008,31.391,6316706.3536111,0
+BAX.US,D,20130128,000000,31.4197,31.4886,31.0814,31.1269,4576803.6720757,0
+BAX.US,D,20130129,000000,31.1406,31.3823,31.0135,31.0904,9231126.0535782,0
+BAX.US,D,20130130,000000,31.1446,31.4295,31.0587,31.3458,4860410.8091835,0
+BAX.US,D,20130131,000000,31.3743,31.4621,31.1091,31.3181,5112344.33286,0
+BAX.US,D,20130201,000000,31.4295,31.7806,31.3458,31.749,5911371.3232958,0
+BAX.US,D,20130204,000000,31.5862,31.819,31.4886,31.5321,5207618.7243343,0
+BAX.US,D,20130205,000000,31.7106,31.9501,31.6367,31.8299,4596511.6982108,0
+BAX.US,D,20130206,000000,31.7066,32.0113,31.6454,31.9797,4746511.562216,0
+BAX.US,D,20130207,000000,31.892,31.9078,31.5608,31.6367,5767655.4717407,0
+BAX.US,D,20130208,000000,31.6681,31.9689,31.6002,31.8496,4320304.1987461,0
+BAX.US,D,20130211,000000,31.7963,31.8732,31.6277,31.7283,3985670.3937241,0
+BAX.US,D,20130212,000000,31.756,31.9925,31.6878,31.7066,6214425.8359254,0
+BAX.US,D,20130213,000000,31.7747,31.8644,31.3872,31.4601,5673115.3644844,0
+BAX.US,D,20130214,000000,31.5321,31.8683,31.3458,31.466,6687042.1932157,0
+BAX.US,D,20130215,000000,31.5272,31.5862,31.4,31.466,4928917.2954611,0
+BAX.US,D,20130219,000000,31.4799,31.5656,31.397,31.536,4417766.2298031,0
+BAX.US,D,20130220,000000,31.4799,31.5026,31.1723,31.1771,4835747.3787825,0
+BAX.US,D,20130221,000000,31.1012,31.2145,30.6555,30.6615,6978083.4509271,0
+BAX.US,D,20130222,000000,30.8044,31.1091,30.69,30.9286,7001358.4350653,0
+BAX.US,D,20130225,000000,31.0775,31.3507,30.9721,30.9761,8809769.6312878,0
+BAX.US,D,20130226,000000,31.1269,31.254,30.7946,30.8213,9244814.7746951,0
+BAX.US,D,20130227,000000,30.8213,31.1219,30.7906,31.0737,10740623.735046,0
+BAX.US,D,20130228,000000,31.1179,31.3872,31.0737,31.2067,7804996.000162,0
+BAX.US,D,20130301,000000,31.1179,31.8436,31.0263,31.8052,7447818.4526055,0
+BAX.US,D,20130304,000000,31.542,31.9384,31.5173,31.9384,8020834.992029,0
+BAX.US,D,20130305,000000,31.8407,32.5003,31.7106,32.4244,8304169.308067,0
+BAX.US,D,20130306,000000,32.2617,32.7675,32.2282,32.5063,6328342.3243732,0
+BAX.US,D,20130307,000000,32.4639,32.5645,32.1405,32.1908,5641284.5493212,0
+BAX.US,D,20130308,000000,32.3347,32.5733,32.2055,32.4679,4660806.1922827,0
+BAX.US,D,20130311,000000,32.3653,32.5684,32.3298,32.5063,3276346.7682311,0
+BAX.US,D,20130312,000000,32.4915,32.5161,32.1168,32.1868,7783074.979326,0
+BAX.US,D,20130313,000000,32.172,32.4156,32.1217,32.3524,5686765.5458219,0
+BAX.US,D,20130314,000000,32.4195,32.6818,32.3949,32.5515,6926074.0186386,0
+BAX.US,D,20130315,000000,32.451,32.4964,32.035,32.2479,7503948.5986748,0
+BAX.US,D,20130318,000000,32.0576,32.1829,31.8979,32.0153,3893228.676035,0
+BAX.US,D,20130319,000000,32.1129,32.242,31.8605,32.2282,5072813.6754565,0
+BAX.US,D,20130320,000000,32.3623,32.5418,32.2479,32.4816,5583932.2865633,0
+BAX.US,D,20130321,000000,32.3258,32.6314,32.2775,32.5515,4444654.8253616,0
+BAX.US,D,20130322,000000,32.6314,32.9627,32.4679,32.9597,5909883.4849704,0
+BAX.US,D,20130325,000000,32.942,33.1472,32.733,32.8938,6157204.4055765,0
+BAX.US,D,20130326,000000,33.0091,33.2378,32.9125,33.2004,5808969.1010435,0
+BAX.US,D,20130327,000000,32.9854,33.4518,32.9677,33.3936,5195743.4012581,0
+BAX.US,D,20130328,000000,33.4676,33.7959,33.368,33.7486,5274588.6904598,0
+BAX.US,D,20130401,000000,33.6697,33.8472,33.5081,33.5898,4444059.4871905,0
+BAX.US,D,20130402,000000,33.7358,33.7387,33.4578,33.5494,6513490.4671834,0
+BAX.US,D,20130403,000000,33.5494,33.6047,33.084,33.1541,7525250.954631,0
+BAX.US,D,20130404,000000,33.2428,33.5642,32.9727,33.0416,9239785.3334846,0
+BAX.US,D,20130405,000000,32.6896,32.8641,32.6531,32.7567,4931532.9294361,0
+BAX.US,D,20130408,000000,32.727,32.8376,32.4776,32.5733,6799092.5449771,0
+BAX.US,D,20130409,000000,32.6581,32.9954,32.5358,32.7675,5961746.8717792,0
+BAX.US,D,20130410,000000,32.9095,33.297,32.8848,33.1856,6081620.798757,0
+BAX.US,D,20130411,000000,33.1954,33.4844,33.1422,33.3916,6918389.3894689,0
+BAX.US,D,20130412,000000,33.2743,33.4143,33.0289,33.3483,5142651.8125324,0
+BAX.US,D,20130415,000000,33.3404,33.4036,32.7093,32.7183,7524411.1931221,0
+BAX.US,D,20130416,000000,32.8464,32.9627,32.5418,32.942,5669152.86664,0
+BAX.US,D,20130417,000000,32.7517,32.8464,32.4679,32.6314,7035964.1143446,0
+BAX.US,D,20130418,000000,32.7725,33.0623,31.9225,32.0153,9207262.8307018,0
+BAX.US,D,20130419,000000,32.1769,32.3061,32.0004,32.099,6700118.3346812,0
+BAX.US,D,20130422,000000,32.1266,32.2184,32.0409,32.1168,6223538.465342,0
+BAX.US,D,20130423,000000,32.2667,32.6019,32.172,32.451,9466606.1340687,0
+BAX.US,D,20130424,000000,32.4727,32.597,32.2529,32.3061,7862970.9846185,0
+BAX.US,D,20130425,000000,32.4077,32.4156,32.0103,32.099,9217721.309783,0
+BAX.US,D,20130426,000000,32.0872,32.3298,31.9334,32.2874,5208839.8268181,0
+BAX.US,D,20130429,000000,32.4472,32.8563,32.3061,32.7814,4580120.1215127,0
+BAX.US,D,20130430,000000,32.7517,32.7517,32.1168,32.4599,6101192.9214595,0
+BAX.US,D,20130501,000000,32.316,32.4816,31.9807,32.0201,4604558.3984657,0
+BAX.US,D,20130502,000000,32.099,32.8938,32.0674,32.8464,6962444.414132,0
+BAX.US,D,20130503,000000,33.0564,33.1856,32.6059,32.6414,7534443.7062206,0
+BAX.US,D,20130506,000000,32.6217,32.8089,32.5319,32.667,5553054.8238378,0
+BAX.US,D,20130507,000000,31.4364,32.0103,31.3665,31.8605,44163322.457484,0
+BAX.US,D,20130508,000000,31.9501,33.1314,31.9393,33.1127,16966462.416695,0
+BAX.US,D,20130509,000000,33.0289,33.1954,32.8898,32.9814,6895147.8740864,0
+BAX.US,D,20130510,000000,33.0091,33.0289,32.7044,32.8751,9270802.7564615,0
+BAX.US,D,20130513,000000,32.737,32.8988,32.7093,32.737,6946272.9198585,0
+BAX.US,D,20130514,000000,32.8002,33.0131,32.6996,32.7517,9607268.2152094,0
+BAX.US,D,20130515,000000,32.7952,32.9372,32.6019,32.7774,8495321.5428244,0
+BAX.US,D,20130516,000000,32.7774,33.4469,32.6896,33.3809,12648511.172902,0
+BAX.US,D,20130517,000000,33.5179,34.1016,33.4282,33.8877,16112408.734926,0
+BAX.US,D,20130520,000000,33.9221,34.3579,33.8295,33.8877,9119715.6649955,0
+BAX.US,D,20130521,000000,33.9587,34.2278,33.7387,33.935,7690919.2673683,0
+BAX.US,D,20130522,000000,34.003,34.3117,33.4094,33.5898,7361416.324029,0
+BAX.US,D,20130523,000000,33.3809,33.5868,33.1954,33.5238,7017307.818505,0
+BAX.US,D,20130524,000000,33.4844,33.4982,33.1422,33.2241,5013220.0202655,0
+BAX.US,D,20130528,000000,33.4942,33.8295,33.3809,33.5948,5792179.956095,0
+BAX.US,D,20130529,000000,33.4143,33.4676,32.9175,33.1472,5093657.6108788,0
+BAX.US,D,20130530,000000,33.1719,33.5997,33.1225,33.4518,4287586.9686569,0
+BAX.US,D,20130531,000000,33.3522,33.438,32.6739,32.6739,7173022.7261121,0
+BAX.US,D,20130603,000000,32.7183,32.742,32.3524,32.727,7006563.3336926,0
+BAX.US,D,20130604,000000,32.6492,32.7814,32.1612,32.4195,6155098.9165761,0
+BAX.US,D,20130605,000000,32.38,32.6966,32.1946,32.2035,7370854.513161,0
+BAX.US,D,20130606,000000,32.2519,32.5279,32.0507,32.5279,6234373.2143746,0
+BAX.US,D,20130607,000000,32.6511,32.9627,32.5231,32.739,5820296.7535704,0
+BAX.US,D,20130610,000000,32.7882,32.946,32.5023,32.8621,5340076.9034882,0
+BAX.US,D,20130611,000000,32.5477,32.8257,32.1336,32.6453,4896522.5824732,0
+BAX.US,D,20130612,000000,32.8621,32.9223,32.5792,32.6384,4988531.2347464,0
+BAX.US,D,20130613,000000,32.5881,33.1816,32.1986,33.1038,6355183.2523099,0
+BAX.US,D,20130614,000000,33.0663,33.368,32.9627,33.0328,4600042.1448439,0
+BAX.US,D,20130617,000000,33.2211,33.2813,32.8504,33.0949,4763265.2099993,0
+BAX.US,D,20130618,000000,33.0949,33.2566,33.0002,33.1649,3961612.4435413,0
+BAX.US,D,20130619,000000,33.0762,33.2378,32.593,32.593,4506476.6883242,0
+BAX.US,D,20130620,000000,32.3987,32.4244,31.7717,31.8605,6711255.3167206,0
+BAX.US,D,20130621,000000,32.1789,32.8346,32.1651,32.734,10393772.819957,0
+BAX.US,D,20130624,000000,32.5655,32.7547,32.097,32.5023,6183496.6487592,0
+BAX.US,D,20130625,000000,32.7882,32.8257,32.2598,32.5171,4353627.9232582,0
+BAX.US,D,20130626,000000,32.7646,32.8681,32.5655,32.6324,8073269.3760957,0
+BAX.US,D,20130627,000000,32.8454,32.941,32.5842,32.6127,5963944.6534091,0
+BAX.US,D,20130628,000000,32.8257,32.9964,32.6314,32.6492,8324787.0758366,0
+BAX.US,D,20130701,000000,32.5842,32.9854,32.4688,32.7794,4387804.5939405,0
+BAX.US,D,20130702,000000,32.8021,32.9588,32.5073,32.598,4562913.1242193,0
+BAX.US,D,20130703,000000,32.6828,32.6828,32.3051,32.4688,2154276.3043229,0
+BAX.US,D,20130705,000000,32.6384,32.7488,32.3386,32.6966,3600192.4776376,0
+BAX.US,D,20130708,000000,32.8878,33.3374,32.878,33.2536,5823377.9075123,0
+BAX.US,D,20130709,000000,33.3464,33.5268,33.1816,33.4301,4093441.8157683,0
+BAX.US,D,20130710,000000,33.4705,33.5711,33.2813,33.368,4945779.4631495,0
+BAX.US,D,20130711,000000,33.647,34.0424,33.585,33.9793,5936075.3218856,0
+BAX.US,D,20130712,000000,33.9704,34.0563,33.8206,33.9231,4350229.3232387,0
+BAX.US,D,20130715,000000,33.9961,34.1135,33.8748,34.0059,4280718.7742875,0
+BAX.US,D,20130716,000000,34.0217,34.2455,33.9468,34.0779,4735374.5801766,0
+BAX.US,D,20130717,000000,34.142,34.3117,33.9823,34.1844,5077142.3012049,0
+BAX.US,D,20130718,000000,34.4635,34.6922,34.0376,34.2021,6470084.5335415,0
+BAX.US,D,20130719,000000,34.2643,34.6488,33.9468,34.643,5613753.9621744,0
+BAX.US,D,20130722,000000,34.6675,34.8372,34.4723,34.8233,5517986.6672058,0
+BAX.US,D,20130723,000000,34.8372,34.9071,34.633,34.7593,5684281.7584606,0
+BAX.US,D,20130724,000000,34.8589,34.8824,34.3284,34.4448,4709484.9762681,0
+BAX.US,D,20130725,000000,34.3432,34.427,33.9823,34.0671,5892917.8684003,0
+BAX.US,D,20130726,000000,34.0779,34.353,33.8798,34.1647,6075106.5618352,0
+BAX.US,D,20130729,000000,34.1598,34.2021,33.9656,34.0779,3925678.1560778,0
+BAX.US,D,20130730,000000,34.1371,34.5207,34.1183,34.4093,5542914.805039,0
+BAX.US,D,20130731,000000,34.4181,34.6103,34.1135,34.1746,7660711.1797586,0
+BAX.US,D,20130801,000000,34.3896,34.4685,33.7013,33.7812,8594870.807197,0
+BAX.US,D,20130802,000000,32.8828,33.4341,32.4294,32.9588,20424060.753198,0
+BAX.US,D,20130805,000000,32.8928,33.4785,32.8621,33.2724,8439934.8088155,0
+BAX.US,D,20130806,000000,33.2724,33.7526,33.1689,33.6973,9624487.3829594,0
+BAX.US,D,20130807,000000,33.8659,33.9596,33.4598,33.5209,7180704.3126677,0
+BAX.US,D,20130808,000000,33.5938,34.2693,33.5938,34.2318,7431285.9014513,0
+BAX.US,D,20130809,000000,34.1844,34.6262,34.1844,34.5256,7224000.7121997,0
+BAX.US,D,20130812,000000,34.4685,34.5147,34.283,34.4685,5055976.862886,0
+BAX.US,D,20130813,000000,34.4448,34.6784,34.3117,34.5444,4318965.4485145,0
+BAX.US,D,20130814,000000,34.5107,34.6005,34.2218,34.3756,5248734.5837165,0
+BAX.US,D,20130815,000000,34.2367,34.3669,33.5711,33.8442,8406739.8883029,0
+BAX.US,D,20130816,000000,33.6865,33.7309,33.2378,33.2753,6953150.2420704,0
+BAX.US,D,20130819,000000,33.2378,33.5376,33.1974,33.3976,4371264.9433533,0
+BAX.US,D,20130820,000000,33.4113,33.581,33.2862,33.3829,3770463.251398,0
+BAX.US,D,20130821,000000,33.3739,33.4449,33.1185,33.232,4299019.0842701,0
+BAX.US,D,20130822,000000,33.295,33.439,32.9667,33.4153,2351295.7133904,0
+BAX.US,D,20130823,000000,33.4598,33.7309,33.4262,33.6609,4056857.4230788,0
+BAX.US,D,20130826,000000,33.6609,33.791,33.5209,33.5662,4251457.953887,0
+BAX.US,D,20130827,000000,33.3197,33.3641,32.9026,33.0318,4673703.8337174,0
+BAX.US,D,20130828,000000,33.0516,33.2151,32.9026,33.089,5370678.5025297,0
+BAX.US,D,20130829,000000,32.95,33.0663,32.7547,32.8257,4336056.8264699,0
+BAX.US,D,20130830,000000,33.1531,33.1748,32.7015,32.7842,5076612.8863407,0
+BAX.US,D,20130903,000000,32.8701,33.0071,32.3189,32.5368,5660993.589661,0
+BAX.US,D,20130904,000000,32.7025,33.0259,32.6285,32.8424,6238807.3174141,0
+BAX.US,D,20130905,000000,32.8563,32.9707,32.7665,32.8809,4649425.8011103,0
+BAX.US,D,20130906,000000,32.9934,33.2112,32.7655,32.9884,4723504.3281241,0
+BAX.US,D,20130909,000000,33.083,33.3247,32.9844,33.3147,3739811.9563253,0
+BAX.US,D,20130910,000000,33.7348,33.8394,33.3926,33.6599,4397128.1779391,0
+BAX.US,D,20130911,000000,33.8798,34.0641,33.724,34.0385,5323339.4829804,0
+BAX.US,D,20130912,000000,34.0149,34.069,33.6697,33.7516,5155616.3914787,0
+BAX.US,D,20130913,000000,33.7851,33.9044,33.6116,33.8245,3043658.793337,0
+BAX.US,D,20130916,000000,34.3097,34.3264,33.8581,33.8896,5392473.7619801,0
+BAX.US,D,20130917,000000,33.8531,33.9665,33.6796,33.7289,4247726.694719,0
+BAX.US,D,20130918,000000,33.6963,33.9044,33.4795,33.7851,5440417.247543,0
+BAX.US,D,20130919,000000,33.8531,34.1006,33.5041,34.0197,4685934.1284459,0
+BAX.US,D,20130920,000000,34.0197,34.2198,33.6963,33.7289,7132329.7900985,0
+BAX.US,D,20130923,000000,33.7565,33.929,33.6353,33.8531,4097441.8391872,0
+BAX.US,D,20130924,000000,33.9044,33.929,33.5139,33.5771,5533346.7977028,0
+BAX.US,D,20130925,000000,32.8858,32.8858,31.2472,31.4325,28117069.282292,0
+BAX.US,D,20130926,000000,31.4789,31.6011,31.1416,31.2649,11880855.56289,0
+BAX.US,D,20130927,000000,31.256,31.406,31.1042,31.2787,7460521.3667338,0
+BAX.US,D,20130930,000000,31.4295,31.467,31.0954,31.1791,7815061.9820162,0
+BAX.US,D,20131001,000000,30.9543,31.1012,30.8034,30.9021,6478437.5236223,0
+BAX.US,D,20131002,000000,30.5766,30.6003,29.5936,30.1064,18207548.790387,0
+BAX.US,D,20131003,000000,30.1477,30.696,30.13,30.3735,12874780.246117,0
+BAX.US,D,20131004,000000,30.482,30.6438,30.3824,30.6348,8220708.3731808,0
+BAX.US,D,20131007,000000,30.7414,30.7414,30.3538,30.5539,5924959.6381454,0
+BAX.US,D,20131008,000000,30.478,30.6615,30.3075,30.3499,7841864.3701734,0
+BAX.US,D,20131009,000000,30.486,30.7788,30.4199,30.6289,7643246.574466,0
+BAX.US,D,20131010,000000,30.8409,31.0814,30.8213,31.0814,6430232.3732414,0
+BAX.US,D,20131011,000000,30.8922,31.1042,30.6861,31.1012,6488923.3862308,0
+BAX.US,D,20131014,000000,30.9978,31.3566,30.9306,31.3281,5455247.9631756,0
+BAX.US,D,20131015,000000,31.3743,31.4364,31.2175,31.2315,7635788.112949,0
+BAX.US,D,20131016,000000,31.2699,31.8338,31.1554,31.8338,8180354.1815439,0
+BAX.US,D,20131017,000000,31.2599,31.752,30.9918,31.6859,8079343.4481687,0
+BAX.US,D,20131018,000000,31.1693,31.4532,30.7996,31.1012,12312816.509741,0
+BAX.US,D,20131021,000000,31.1091,31.1366,30.6487,30.7453,9691319.417243,0
+BAX.US,D,20131022,000000,30.8972,31.0352,30.7275,30.7709,10197370.047359,0
+BAX.US,D,20131023,000000,30.6674,30.8972,30.6003,30.7502,9449587.7788533,0
+BAX.US,D,20131024,000000,30.9878,31.048,30.6241,30.837,8235217.5859169,0
+BAX.US,D,20131025,000000,30.9189,30.9741,30.6733,30.8587,6303576.4592954,0
+BAX.US,D,20131028,000000,31.8555,31.9255,31.2649,31.4532,10788367.422279,0
+BAX.US,D,20131029,000000,31.4936,31.5113,31.2472,31.393,5154581.9026635,0
+BAX.US,D,20131030,000000,31.393,31.4325,30.9918,31.0954,5757415.0466746,0
+BAX.US,D,20131031,000000,31.33,31.54,31.185,31.2659,6489217.5055998,0
+BAX.US,D,20131101,000000,31.1091,31.2225,30.8587,30.9828,7770419.7328196,0
+BAX.US,D,20131104,000000,31.0766,31.1456,30.8735,31.1179,4897570.2559498,0
+BAX.US,D,20131105,000000,31.1141,31.1318,30.6861,30.69,5085526.731632,0
+BAX.US,D,20131106,000000,30.7502,30.9641,30.6861,30.8083,6650989.2437998,0
+BAX.US,D,20131107,000000,31.0165,31.1554,30.7314,30.7314,6349314.0495904,0
+BAX.US,D,20131108,000000,30.6615,30.7414,30.5254,30.69,10393990.873972,0
+BAX.US,D,20131111,000000,30.7019,30.7788,30.6161,30.7314,5870007.9979616,0
+BAX.US,D,20131112,000000,30.7314,31.1012,30.6348,31.053,7960439.1009039,0
+BAX.US,D,20131113,000000,30.9918,31.3319,30.9828,31.2747,8118031.3014493,0
+BAX.US,D,20131114,000000,31.4266,31.8723,31.3458,31.8506,9417077.4465272,0
+BAX.US,D,20131115,000000,31.9925,32.4362,31.8506,32.3554,13115653.867313,0
+BAX.US,D,20131118,000000,32.6424,32.6424,32.3189,32.4284,9256803.6887,0
+BAX.US,D,20131119,000000,32.3317,32.6187,32.2588,32.5704,10136801.741432,0
+BAX.US,D,20131120,000000,32.5319,32.6601,32.4876,32.5319,6070066.9785774,0
+BAX.US,D,20131121,000000,32.5655,32.6334,32.1365,32.2341,7068816.2336616,0
+BAX.US,D,20131122,000000,32.3081,32.3643,31.8792,31.9403,7626466.5573599,0
+BAX.US,D,20131125,000000,31.9344,32.0843,31.8506,31.8959,7600562.7545854,0
+BAX.US,D,20131126,000000,31.9689,32.1443,31.6661,31.9689,7564182.2170446,0
+BAX.US,D,20131127,000000,31.6948,32.2745,31.6948,32.1443,5039856.0788485,0
+BAX.US,D,20131129,000000,32.4599,32.5082,32.3228,32.4876,3041005.6337872,0
+BAX.US,D,20131202,000000,32.5171,32.6838,32.1168,32.1217,7151257.8928032,0
+BAX.US,D,20131203,000000,32.3554,32.3643,31.821,31.9698,8038248.8870855,0
+BAX.US,D,20131204,000000,31.6691,31.8526,31.4,31.6938,12602189.400687,0
+BAX.US,D,20131205,000000,31.5952,31.8526,31.467,31.6603,9813140.6172848,0
+BAX.US,D,20131206,000000,31.9058,32.1395,31.8673,31.9915,7289605.5587709,0
+BAX.US,D,20131209,000000,32.0004,32.3426,31.9945,32.1759,7631436.1604919,0
+BAX.US,D,20131210,000000,32.1286,32.1908,31.8999,31.9275,5526218.9669248,0
+BAX.US,D,20131211,000000,32.0477,32.0477,31.7234,31.7875,6983901.9434105,0
+BAX.US,D,20131212,000000,31.7273,31.7914,31.4483,31.5902,6847615.1414355,0
+BAX.US,D,20131213,000000,31.6415,31.7431,31.3813,31.4562,4837808.2427752,0
+BAX.US,D,20131216,000000,31.5805,31.7096,31.3368,31.395,6044878.1901309,0
+BAX.US,D,20131217,000000,31.3723,31.4,31.1042,31.1141,6958498.1435633,0
+BAX.US,D,20131218,000000,31.2709,31.9748,31.2432,31.9156,10051087.243656,0
+BAX.US,D,20131219,000000,31.9058,32.0054,31.5548,31.8309,7230641.7247116,0
+BAX.US,D,20131220,000000,32.2381,32.6304,32.0636,32.4599,13604794.66212,0
+BAX.US,D,20131223,000000,32.5378,32.7842,32.2785,32.7054,7496407.9865754,0
+BAX.US,D,20131224,000000,32.6404,32.8938,32.5713,32.7794,2449752.6792786,0
+BAX.US,D,20131226,000000,32.8553,32.9884,32.5852,32.9045,3519734.6029299,0
+BAX.US,D,20131227,000000,32.9045,32.9844,32.7705,32.9747,2728789.8099144,0
+BAX.US,D,20131230,000000,32.952,32.9844,32.7636,32.8691,4796127.4713635,0
+BAX.US,D,20131231,000000,32.9135,33.1372,32.8741,33.0111,3500291.2842269,0
+BAX.US,D,20140102,000000,33.0071,33.0752,32.7705,32.8415,4360918.0267915,0
+BAX.US,D,20140103,000000,32.9382,33.0703,32.7794,32.8938,3761181.2497931,0
+BAX.US,D,20140106,000000,33.1472,33.1984,32.7705,32.952,6659145.4781647,0
+BAX.US,D,20140107,000000,32.8504,33.2161,32.7153,33.1275,7460306.355333,0
+BAX.US,D,20140108,000000,33.1225,33.2507,33.0022,33.2348,6771878.3897032,0
+BAX.US,D,20140109,000000,33.3127,33.3641,32.9697,33.3267,8268676.199657,0
+BAX.US,D,20140110,000000,33.3217,33.3267,33.094,33.232,6545384.1630392,0
+BAX.US,D,20140113,000000,33.1324,33.5357,33.1324,33.2724,8481734.2421795,0
+BAX.US,D,20140114,000000,33.293,33.3819,32.9342,33.0663,8452088.0239851,0
+BAX.US,D,20140115,000000,33.1225,33.1826,32.733,33.1472,5902074.10862,0
+BAX.US,D,20140116,000000,32.9282,33.4508,32.9282,33.2556,5469228.7752522,0
+BAX.US,D,20140117,000000,33.2073,33.2842,32.9983,33.1925,6327720.6168793,0
+BAX.US,D,20140121,000000,33.2398,33.293,32.8593,33.0161,6784679.6816894,0
+BAX.US,D,20140122,000000,33.0456,33.2724,32.9794,33.1038,7111406.7467079,0
+BAX.US,D,20140123,000000,33.439,33.5761,32.743,32.7537,9405831.9445827,0
+BAX.US,D,20140124,000000,32.5289,32.6246,31.9501,32.105,8691393.6846826,0
+BAX.US,D,20140127,000000,32.1602,32.4412,32.1395,32.2184,8024321.8278592,0
+BAX.US,D,20140128,000000,32.2834,32.6246,32.2282,32.5131,6260360.1819364,0
+BAX.US,D,20140129,000000,32.4323,32.8021,32.2834,32.4639,7645916.9754959,0
+BAX.US,D,20140130,000000,32.6404,32.9559,32.4826,32.879,7957737.2595276,0
+BAX.US,D,20140131,000000,32.5713,32.6483,32.3977,32.4195,9289783.5978118,0
+BAX.US,D,20140203,000000,32.4412,32.5082,31.5341,31.5902,10139630.358398,0
+BAX.US,D,20140204,000000,31.6386,31.8338,31.5341,31.7756,5720672.4380485,0
+BAX.US,D,20140205,000000,31.6997,32.0853,31.6524,31.9452,5538105.4462528,0
+BAX.US,D,20140206,000000,32.0586,32.1207,31.821,31.8426,7499899.8934293,0
+BAX.US,D,20140207,000000,31.9412,32.379,31.8673,32.2282,6491843.281622,0
+BAX.US,D,20140210,000000,32.1651,32.4599,32.1099,32.4195,4397988.2235423,0
+BAX.US,D,20140211,000000,32.4195,33.0791,32.3554,32.9657,5020024.3197375,0
+BAX.US,D,20140212,000000,33.0663,33.1422,32.7794,32.8069,5300014.8028108,0
+BAX.US,D,20140213,000000,32.733,32.9185,32.5713,32.8741,4776221.6753078,0
+BAX.US,D,20140214,000000,32.7005,32.8998,32.6709,32.7882,5220703.9936423,0
+BAX.US,D,20140218,000000,32.9657,33.0406,32.7636,32.8898,4958514.8318289,0
+BAX.US,D,20140219,000000,32.7587,33.2398,32.7587,32.8069,5267812.78872,0
+BAX.US,D,20140220,000000,32.7982,33.0752,32.7932,32.9185,5418216.3062041,0
+BAX.US,D,20140221,000000,32.9382,33.2034,32.8109,32.8898,8227654.6613138,0
+BAX.US,D,20140224,000000,32.9794,33.296,32.9657,32.9794,5528189.5666973,0
+BAX.US,D,20140225,000000,32.9747,32.9747,32.5545,32.5901,5399679.6865216,0
+BAX.US,D,20140226,000000,32.5762,33.094,32.5289,32.8504,8586687.1893046,0
+BAX.US,D,20140227,000000,32.8209,32.9844,32.3081,32.7005,7613829.5665384,0
+BAX.US,D,20140228,000000,32.7537,33.0998,32.6434,32.9884,8141409.734469,0
+BAX.US,D,20140303,000000,32.7103,32.8069,32.4067,32.7005,5981711.4917086,0
+BAX.US,D,20140304,000000,32.9243,32.9657,32.7537,32.7655,7778509.0296729,0
+BAX.US,D,20140305,000000,32.7655,32.7882,32.3574,32.4756,8936836.2981459,0
+BAX.US,D,20140306,000000,32.5063,32.5525,32.2697,32.3041,6749346.8176254,0
+BAX.US,D,20140307,000000,32.4087,32.4589,32.2144,32.2697,8990800.1029314,0
+BAX.US,D,20140310,000000,32.2697,32.4343,32.0379,32.3623,7361407.1961865,0
+BAX.US,D,20140311,000000,32.3524,32.6394,32.1769,32.3919,6420987.8972111,0
+BAX.US,D,20140312,000000,32.2785,32.4589,32.2232,32.3298,4554595.6313037,0
+BAX.US,D,20140313,000000,32.3997,32.4264,31.9857,32.0181,3657224.2517038,0
+BAX.US,D,20140314,000000,31.9403,32.1483,31.7609,31.7835,5663728.899793,0
+BAX.US,D,20140317,000000,31.7204,32.0961,31.7165,31.7885,5697773.7238617,0
+BAX.US,D,20140318,000000,31.8545,32.2904,31.8239,32.1769,7415138.7480911,0
+BAX.US,D,20140319,000000,32.2341,32.4816,32.1286,32.2292,5564786.1298435,0
+BAX.US,D,20140320,000000,32.1651,32.4392,32.0497,32.4303,6421400.6785325,0
+BAX.US,D,20140321,000000,32.6996,32.8119,32.2292,32.3711,9516154.0914999,0
+BAX.US,D,20140324,000000,32.3919,32.4392,31.7944,31.963,7410669.1478864,0
+BAX.US,D,20140325,000000,32.0428,32.7093,32.0143,32.6946,8725258.9945157,0
+BAX.US,D,20140326,000000,32.8169,33.8245,32.6946,33.5031,17070521.849461,0
+BAX.US,D,20140327,000000,36.178,36.178,34.7494,34.7998,41818622.117393,0
+BAX.US,D,20140328,000000,35.0097,35.2591,34.627,34.8243,13899154.397678,0
+BAX.US,D,20140331,000000,34.8657,35.2759,34.7031,35.1773,7551375.8540347,0
+BAX.US,D,20140401,000000,35.3124,35.3528,34.8657,35.2207,7435581.058444,0
+BAX.US,D,20140402,000000,35.206,35.206,34.9003,34.992,6843002.5383652,0
+BAX.US,D,20140403,000000,35.1103,35.1368,34.7998,35.0816,7009042.0500303,0
+BAX.US,D,20140404,000000,35.1901,35.4327,34.8155,34.8657,6970810.5888741,0
+BAX.US,D,20140407,000000,34.8185,35.2207,34.642,34.6557,6638103.7728217,0
+BAX.US,D,20140408,000000,34.7396,34.8598,34.5098,34.5641,4851595.3417501,0
+BAX.US,D,20140409,000000,34.6902,35.131,34.5197,35.1103,7507684.9288664,0
+BAX.US,D,20140410,000000,35.131,35.1368,34.3432,34.5444,6356320.1758019,0
+BAX.US,D,20140411,000000,34.4328,34.849,34.4003,34.4112,5516333.5135109,0
+BAX.US,D,20140414,000000,34.6073,34.9003,34.4792,34.7819,4605390.0463368,0
+BAX.US,D,20140415,000000,34.7908,35.1261,34.4792,35.0679,6241393.5394522,0
+BAX.US,D,20140416,000000,35.3617,35.4288,34.9603,35.1103,8325901.6868248,0
+BAX.US,D,20140417,000000,35.1448,35.3755,34.6183,34.8055,8907444.6453363,0
+BAX.US,D,20140421,000000,34.6942,35.0382,34.6458,34.9703,4877804.4201456,0
+BAX.US,D,20140422,000000,34.9466,35.0768,34.5838,34.6015,6714071.7632303,0
+BAX.US,D,20140423,000000,34.6715,34.7553,34.496,34.5334,5030259.6737801,0
+BAX.US,D,20140424,000000,34.6982,34.8292,34.5501,34.5641,5610368.5468163,0
+BAX.US,D,20140425,000000,34.5394,34.6942,34.3727,34.5739,4042418.1904683,0
+BAX.US,D,20140428,000000,34.7069,35.131,34.5334,35.0382,6377291.901019,0
+BAX.US,D,20140429,000000,35.1024,35.1261,34.8598,34.8707,3847475.8726692,0
+BAX.US,D,20140430,000000,34.9003,34.9603,34.5501,34.7948,5723507.1402432,0
+BAX.US,D,20140501,000000,34.8243,35.6752,34.8243,35.5628,10713111.403585,0
+BAX.US,D,20140502,000000,35.9987,36.0125,35.5471,35.7156,17232660.72977,0
+BAX.US,D,20140505,000000,35.6141,35.691,35.2651,35.619,9096401.1268732,0
+BAX.US,D,20140506,000000,35.5954,35.834,35.3578,35.3617,5792332.0868032,0
+BAX.US,D,20140507,000000,35.4238,35.7925,35.2739,35.7315,6074868.2237258,0
+BAX.US,D,20140508,000000,35.6812,36.0569,35.6141,35.7748,4717998.2106947,0
+BAX.US,D,20140509,000000,35.6339,35.906,35.4564,35.8823,3046986.399026,0
+BAX.US,D,20140512,000000,35.9612,36.1081,35.8636,36.0322,3672143.2031472,0
+BAX.US,D,20140513,000000,36.0953,36.2747,35.9513,36.0519,4465103.2209429,0
+BAX.US,D,20140514,000000,36.0272,36.1742,35.9453,36.0706,4498505.0392186,0
+BAX.US,D,20140515,000000,35.8961,36.0766,35.5204,35.6545,6492925.4380592,0
+BAX.US,D,20140516,000000,35.6289,35.8764,35.5993,35.6812,6239894.5448748,0
+BAX.US,D,20140519,000000,35.6141,35.7975,35.4612,35.691,3726305.792058,0
+BAX.US,D,20140520,000000,35.7877,35.83,35.3617,35.4612,4607989.4530363,0
+BAX.US,D,20140521,000000,35.5471,35.7364,35.1448,35.552,3410666.0130476,0
+BAX.US,D,20140522,000000,35.4791,35.7364,35.4091,35.6339,3222061.4605489,0
+BAX.US,D,20140523,000000,35.6289,35.7265,35.4948,35.6486,2939439.116225,0
+BAX.US,D,20140527,000000,35.7472,35.7472,35.3528,35.4514,3695773.1589376,0
+BAX.US,D,20140528,000000,35.6053,35.7265,35.2739,35.5204,3974314.343465,0
+BAX.US,D,20140529,000000,35.5954,35.6615,35.5047,35.5677,2743319.3067449,0
+BAX.US,D,20140530,000000,35.4791,35.6387,35.4672,35.5737,5140970.2611053,0
+BAX.US,D,20140602,000000,35.5737,35.6852,35.4091,35.485,5227693.8925783,0
+BAX.US,D,20140603,000000,35.4425,35.6663,35.2591,35.3755,7308482.9512397,0
+BAX.US,D,20140604,000000,35.0659,35.2434,34.9476,35.1438,8591130.4201865,0
+BAX.US,D,20140605,000000,35.2759,35.6358,35.1291,35.5846,8848107.5839397,0
+BAX.US,D,20140606,000000,35.626,35.7285,35.4622,35.5323,4780313.9913563,0
+BAX.US,D,20140609,000000,35.4908,35.5846,35.2956,35.4524,3965412.6686303,0
+BAX.US,D,20140610,000000,35.4524,35.5115,35.2344,35.5007,4271807.9716103,0
+BAX.US,D,20140611,000000,35.4288,35.4761,35.1842,35.273,3608920.7234651,0
+BAX.US,D,20140612,000000,35.273,35.2897,35.0541,35.1438,4983940.94418,0
+BAX.US,D,20140613,000000,35.204,35.3026,35.1488,35.204,3686981.0182127,0
+BAX.US,D,20140616,000000,35.3124,35.7039,35.2344,35.2759,4243768.2536936,0
+BAX.US,D,20140617,000000,35.1793,35.3528,35.0856,35.2296,3482926.070997,0
+BAX.US,D,20140618,000000,35.2344,35.5599,35.1882,35.5323,3315683.712533,0
+BAX.US,D,20140619,000000,35.5214,35.6407,35.4622,35.5747,4050884.7714778,0
+BAX.US,D,20140620,000000,35.5874,35.626,35.4475,35.5264,6317552.2003484,0
+BAX.US,D,20140623,000000,35.557,35.6585,35.4622,35.5115,4126927.8130358,0
+BAX.US,D,20140624,000000,35.4189,35.5323,35.3026,35.3528,4792756.2548715,0
+BAX.US,D,20140625,000000,35.4012,35.626,35.3528,35.5874,5164372.0208336,0
+BAX.US,D,20140626,000000,35.5372,35.557,35.0314,35.2581,5387330.7298408,0
+BAX.US,D,20140627,000000,35.1595,35.2296,34.9516,35.0609,4326558.7992593,0
+BAX.US,D,20140630,000000,35.1349,35.1438,34.6754,34.8055,6196538.3072642,0
+BAX.US,D,20140701,000000,34.9683,35.621,34.9683,35.5115,6039561.7289844,0
+BAX.US,D,20140702,000000,35.5165,36.1081,35.3163,36.1021,6257257.7296953,0
+BAX.US,D,20140703,000000,36.1465,36.2214,35.8744,36.0519,2884993.564197,0
+BAX.US,D,20140707,000000,36.0272,36.2077,35.8804,36.0519,3341031.7311206,0
+BAX.US,D,20140708,000000,35.9878,36.3792,35.8804,36.2916,5610979.0980582,0
+BAX.US,D,20140709,000000,36.1752,36.6129,36.1752,36.5025,5233595.5498488,0
+BAX.US,D,20140710,000000,36.3161,36.9639,36.181,36.9502,6871505.7478392,0
+BAX.US,D,20140711,000000,36.8584,36.9748,36.6326,36.8723,3985425.9703863,0
+BAX.US,D,20140714,000000,36.9334,37.1404,36.7874,36.9699,4254220.6475466,0
+BAX.US,D,20140715,000000,37.03,37.0744,36.8633,36.954,5043003.1560972,0
+BAX.US,D,20140716,000000,37.0744,37.1148,36.7697,36.8772,4239144.4943714,0
+BAX.US,D,20140717,000000,36.6839,37.1809,36.5597,36.7125,5326546.3983077,0
+BAX.US,D,20140718,000000,36.8426,36.8584,36.3695,36.8377,6073606.553053,0
+BAX.US,D,20140721,000000,36.7026,36.745,36.4305,36.6426,4395723.5044007,0
+BAX.US,D,20140722,000000,36.7647,37.1434,36.6898,37.0093,3972825.4909347,0
+BAX.US,D,20140723,000000,37.1966,37.2163,36.8633,36.9935,4524959.5551565,0
+BAX.US,D,20140724,000000,36.9985,37.2065,36.891,37.0744,4833026.2675165,0
+BAX.US,D,20140725,000000,37.106,37.1513,36.6978,36.8999,3385234.829673,0
+BAX.US,D,20140728,000000,36.8288,36.9442,36.6898,36.8151,3722323.0101194,0
+BAX.US,D,20140729,000000,36.8663,37.0448,36.75,36.7549,3851932.2882124,0
+BAX.US,D,20140730,000000,37.0034,37.1661,36.3732,36.6326,6067415.8474372,0
+BAX.US,D,20140731,000000,36.3113,36.4305,35.8744,35.9602,7085745.3388616,0
+BAX.US,D,20140801,000000,35.9444,36.3438,35.8094,36.0953,4777282.5334458,0
+BAX.US,D,20140804,000000,35.9296,36.1081,35.626,36.0706,5873264.6093202,0
+BAX.US,D,20140805,000000,36.1465,36.2511,35.8143,35.8468,3845578.2956365,0
+BAX.US,D,20140806,000000,35.6565,35.978,35.6516,35.8567,3929832.3386143,0
+BAX.US,D,20140807,000000,35.8902,35.9819,35.4012,35.5165,3204716.5314134,0
+BAX.US,D,20140808,000000,35.5165,35.7818,35.273,35.5796,4515552.8063709,0
+BAX.US,D,20140811,000000,35.7088,36.0953,35.6565,35.7236,3359527.7826142,0
+BAX.US,D,20140812,000000,35.7334,35.9396,35.5747,35.7591,3039237.8749589,0
+BAX.US,D,20140813,000000,35.9602,36.1081,35.832,36.0924,3111720.043742,0
+BAX.US,D,20140814,000000,36.2117,36.2117,35.8951,35.9878,3322139.125581,0
+BAX.US,D,20140815,000000,36.1021,36.2254,35.626,35.8251,7645066.0577351,0
+BAX.US,D,20140818,000000,35.9987,36.2856,35.9237,36.2077,2223369.0009291,0
+BAX.US,D,20140819,000000,36.2806,36.3329,36.0459,36.1702,2874324.1305338,0
+BAX.US,D,20140820,000000,36.1702,36.3073,35.9651,36.2254,2896493.6315264,0
+BAX.US,D,20140821,000000,36.7392,36.7549,36.4305,36.4926,4365264.9082249,0
+BAX.US,D,20140822,000000,36.3832,36.4651,36.0814,36.1258,4691472.7004263,0
+BAX.US,D,20140825,000000,36.2559,36.4069,36.2117,36.3023,2370514.89285,0
+BAX.US,D,20140826,000000,36.3792,36.4256,36.2806,36.3655,2325291.5043484,0
+BAX.US,D,20140827,000000,36.3655,36.4207,36.1141,36.2718,3379179.013285,0
+BAX.US,D,20140828,000000,36.1593,36.1968,35.9296,36.0657,3333472.8633363,0
+BAX.US,D,20140829,000000,36.0519,36.181,35.8853,36.0982,3614149.9630056,0
+BAX.US,D,20140902,000000,36.0874,36.1545,35.7088,35.7669,3953473.4506568,0
+BAX.US,D,20140903,000000,35.9414,36.0686,35.8212,35.8626,4510150.137823,0
+BAX.US,D,20140904,000000,35.9513,36.2334,35.692,35.7393,4937696.2515245,0
+BAX.US,D,20140905,000000,35.8054,36.1198,35.6397,35.976,3529515.5932575,0
+BAX.US,D,20140908,000000,35.8764,36.191,35.8764,35.9839,3354077.4464446,0
+BAX.US,D,20140909,000000,36.0785,36.1248,35.7718,36.0105,3984759.6378847,0
+BAX.US,D,20140910,000000,36.0785,36.53,35.9573,36.4976,5942401.9309342,0
+BAX.US,D,20140911,000000,36.327,36.53,36.191,36.4069,3798173.3527804,0
+BAX.US,D,20140912,000000,36.3872,36.536,36.1061,36.2147,4365863.2890102,0
+BAX.US,D,20140915,000000,36.2334,36.2334,35.9168,36.1426,3329542.820043,0
+BAX.US,D,20140916,000000,36.1141,36.4305,36.0135,36.3615,3194739.7995747,0
+BAX.US,D,20140917,000000,36.1198,36.1198,35.1803,35.2247,11965837.804857,0
+BAX.US,D,20140918,000000,35.3439,35.5096,35.0797,35.4406,6536553.4825349,0
+BAX.US,D,20140919,000000,35.6151,35.62,35.0699,35.1704,5853224.9382414,0
+BAX.US,D,20140922,000000,35.1004,35.1349,34.7878,34.9416,4538368.3557705,0
+BAX.US,D,20140923,000000,34.7474,34.8944,34.6675,34.7711,4305931.9036472,0
+BAX.US,D,20140924,000000,34.6844,35.0304,34.6844,34.988,3892986.2811067,0
+BAX.US,D,20140925,000000,34.849,34.8539,34.5137,34.5591,3635935.0804089,0
+BAX.US,D,20140926,000000,34.7276,35.1655,34.6992,35.0442,7387363.7376065,0
+BAX.US,D,20140929,000000,34.7326,35.0304,34.6725,34.849,3370459.8953,0
+BAX.US,D,20140930,000000,34.844,34.918,34.6675,34.7938,5152259.3738528,0
+BAX.US,D,20141001,000000,34.5501,34.7613,34.4408,34.6725,5626727.6689632,0
+BAX.US,D,20141002,000000,34.7189,34.7513,34.3304,34.6922,4619310.0061301,0
+BAX.US,D,20141003,000000,34.9406,35.3932,34.9406,35.3499,6305021.7010226,0
+BAX.US,D,20141006,000000,35.5776,35.6585,35.1547,35.27,4051737.717648,0
+BAX.US,D,20141007,000000,35.1547,35.1891,34.7049,34.7049,3917805.8990348,0
+BAX.US,D,20141008,000000,34.8401,35.4741,34.7049,35.4741,4939451.8398963,0
+BAX.US,D,20141009,000000,35.3597,35.5145,34.7661,34.8125,5546708.9448996,0
+BAX.US,D,20141010,000000,34.8292,35.0659,34.5444,34.5444,4943038.0677891,0
+BAX.US,D,20141013,000000,34.4713,34.5334,33.7585,33.7732,5347059.702991,0
+BAX.US,D,20141014,000000,33.9054,34.1183,33.3197,33.3857,8249496.5741815,0
+BAX.US,D,20141015,000000,32.9737,33.1915,32.3258,33.1343,9486472.3761402,0
+BAX.US,D,20141016,000000,32.4806,33.5415,32.4806,33.0564,11896847.542928,0
+BAX.US,D,20141017,000000,33.1402,33.3325,32.1769,32.6009,13405435.482762,0
+BAX.US,D,20141020,000000,32.6207,32.946,32.3949,32.941,6606066.0598956,0
+BAX.US,D,20141021,000000,32.9924,33.3601,32.9125,33.2842,7175453.774828,0
+BAX.US,D,20141022,000000,33.4233,33.439,33.1205,33.1482,6668316.9314551,0
+BAX.US,D,20141023,000000,33.4449,33.6796,33.4282,33.5031,4427415.3735171,0
+BAX.US,D,20141024,000000,33.6234,33.9005,33.5238,33.8571,3405035.1484377,0
+BAX.US,D,20141027,000000,33.9005,34.0227,33.7387,33.8659,3191206.3103273,0
+BAX.US,D,20141028,000000,33.8955,34.0937,33.7822,34.0937,3903784.5187693,0
+BAX.US,D,20141029,000000,34.0336,34.2593,33.9497,34.1371,6093654.3377696,0
+BAX.US,D,20141030,000000,34.0592,34.0592,33.6954,33.9694,7396745.1312742,0
+BAX.US,D,20141031,000000,34.3304,34.3511,33.8659,34.0059,6659980.1686499,0
+BAX.US,D,20141103,000000,34,34,33.6579,33.7822,6647821.8824566,0
+BAX.US,D,20141104,000000,33.5081,33.649,33.0506,33.1856,16848039.816673,0
+BAX.US,D,20141105,000000,33.2448,34.4842,33.1579,34.3756,16849817.717549,0
+BAX.US,D,20141106,000000,34.423,34.7938,34.2593,34.7129,9796700.3587603,0
+BAX.US,D,20141107,000000,34.5501,34.6073,34.1706,34.2347,8593414.4092178,0
+BAX.US,D,20141110,000000,34.2495,34.3117,34.0543,34.2446,5523871.0829961,0
+BAX.US,D,20141111,000000,34.3254,34.423,34.142,34.3077,3513560.1245895,0
+BAX.US,D,20141112,000000,34.3353,34.6233,34.1904,34.5848,4544238.5726947,0
+BAX.US,D,20141113,000000,34.631,35.0304,34.5848,34.9476,6013391.1903682,0
+BAX.US,D,20141114,000000,34.7711,34.9298,34.637,34.7848,4422781.4721476,0
+BAX.US,D,20141117,000000,34.6922,34.9416,34.643,34.9101,3454555.7223413,0
+BAX.US,D,20141118,000000,35.0107,35.2108,34.8539,35.1891,4315473.5416607,0
+BAX.US,D,20141119,000000,35.1498,35.27,35.0067,35.1301,4511635.947739,0
+BAX.US,D,20141120,000000,35.0205,35.0699,34.7129,34.9051,6869797.8270894,0
+BAX.US,D,20141121,000000,35.2966,35.3084,35.0609,35.1191,4430845.4138829,0
+BAX.US,D,20141124,000000,35.2454,35.2454,35.0579,35.1191,4493046.589411,0
+BAX.US,D,20141125,000000,35.1191,35.2108,35.0304,35.1191,5879267.6870628,0
+BAX.US,D,20141126,000000,35.205,35.205,35.0502,35.1004,2847405.1088338,0
+BAX.US,D,20141128,000000,35.3036,35.4889,35.2247,35.3932,2393129.6297149,0
+BAX.US,D,20141201,000000,35.4031,35.555,35.1803,35.3282,3985664.3084957,0
+BAX.US,D,20141202,000000,35.5037,35.7531,35.3548,35.7285,5373919.9008174,0
+BAX.US,D,20141203,000000,35.6979,36.0617,35.6102,36.0006,6302918.2404316,0
+BAX.US,D,20141204,000000,35.834,35.9473,35.6545,35.9227,4510138.9815711,0
+BAX.US,D,20141205,000000,35.8537,36.3418,35.7591,36.2382,5584595.5764507,0
+BAX.US,D,20141208,000000,36.2234,36.395,36.0262,36.188,3829502.1366067,0
+BAX.US,D,20141209,000000,35.8931,36.0559,35.6822,36.0302,4467081.9343532,0
+BAX.US,D,20141210,000000,35.977,36.0756,35.5027,35.5283,5482964.1497863,0
+BAX.US,D,20141211,000000,35.9543,35.9543,35.5727,35.6979,4998130.682429,0
+BAX.US,D,20141212,000000,35.4199,35.4524,35.0442,35.0442,6763634.9337323,0
+BAX.US,D,20141215,000000,35.1813,35.3252,34.6902,34.7149,6398941.1149898,0
+BAX.US,D,20141216,000000,34.5808,35.2118,34.5354,34.5354,6179574.7191037,0
+BAX.US,D,20141217,000000,34.5906,35.4248,34.496,35.2877,5299219.6663097,0
+BAX.US,D,20141218,000000,35.6723,36.1702,35.5954,36.1653,5505126.5513457,0
+BAX.US,D,20141219,000000,36.1653,36.5084,35.8251,36.3675,7613568.9159252,0
+BAX.US,D,20141222,000000,36.1238,36.7165,36.1238,36.4738,4677678.5020184,0
+BAX.US,D,20141223,000000,36.7214,36.7638,36.3043,36.3722,4678815.4255104,0
+BAX.US,D,20141224,000000,36.2442,36.5133,36.1761,36.3555,1752681.6610179,0
+BAX.US,D,20141226,000000,36.326,36.4926,36.2629,36.4069,1838079.7269208,0
+BAX.US,D,20141229,000000,36.2382,36.4828,36.2195,36.33,2544949.9911941,0
+BAX.US,D,20141230,000000,36.326,36.4256,36.1081,36.1406,2870243.984942,0
+BAX.US,D,20141231,000000,36.0756,36.395,35.7728,35.7867,2996579.4101963,0
+BAX.US,D,20150102,000000,35.9424,36.1475,35.5904,35.7955,4425408.2623746,0
+BAX.US,D,20150105,000000,35.4012,35.4918,34.7406,34.9081,7514522.6970941,0
+BAX.US,D,20150106,000000,35.0205,35.1773,34.6262,34.7209,7709216.5347367,0
+BAX.US,D,20150107,000000,35.0156,35.0806,34.6262,34.8894,6747635.8542613,0
+BAX.US,D,20150108,000000,35.2936,35.8684,35.2749,35.7905,6306526.7808283,0
+BAX.US,D,20150109,000000,35.7591,35.8684,35.2936,35.341,4695891.590395,0
+BAX.US,D,20150112,000000,35.4869,35.5993,35.2227,35.5077,5199791.092299,0
+BAX.US,D,20150113,000000,35.7127,36.0924,34.9613,35.1408,5918912.9495998,0
+BAX.US,D,20150114,000000,34.9041,35.0353,34.6715,35.0265,5545995.9589808,0
+BAX.US,D,20150115,000000,35.2167,35.3055,34.7721,34.9041,4159057.8185916,0
+BAX.US,D,20150116,000000,34.8894,35.1901,34.5906,35.1605,4615868.8095124,0
+BAX.US,D,20150120,000000,35.4574,35.4672,34.8777,35.0609,5614953.7663592,0
+BAX.US,D,20150121,000000,35.0699,35.196,34.8282,34.843,6203172.2203432,0
+BAX.US,D,20150122,000000,35.0955,35.2976,34.6902,35.2838,5587369.4263622,0
+BAX.US,D,20150123,000000,35.2118,35.2562,34.8539,34.8777,3612319.3234846,0
+BAX.US,D,20150126,000000,34.8737,34.9416,34.5256,34.6093,9324606.3169013,0
+BAX.US,D,20150127,000000,34.4742,34.7031,34.1992,34.5009,6053715.9700682,0
+BAX.US,D,20150128,000000,34.6982,34.7406,34.2593,34.2593,8917032.936767,0
+BAX.US,D,20150129,000000,34.8017,35.1054,34.3117,34.8539,10052995.976941,0
+BAX.US,D,20150130,000000,34.6902,35.0916,34.278,34.3304,11223508.915135,0
+BAX.US,D,20150202,000000,34.3599,34.4525,33.7831,34.4418,6053984.7343192,0
+BAX.US,D,20150203,000000,34.496,34.6262,33.9981,34.3983,6505812.9374467,0
+BAX.US,D,20150204,000000,34.2091,34.5414,34.1312,34.2141,5235149.3114811,0
+BAX.US,D,20150205,000000,34.6715,35.0659,34.5207,34.843,6814756.9368903,0
+BAX.US,D,20150206,000000,34.7681,34.9613,34.5808,34.6547,5800117.1222402,0
+BAX.US,D,20150209,000000,34.4792,34.6203,33.8541,34.0415,6748454.317471,0
+BAX.US,D,20150210,000000,34.2535,34.3511,34.0169,34.292,4072309.8462052,0
+BAX.US,D,20150211,000000,34.2593,34.4575,33.7003,34.0256,5869255.4580588,0
+BAX.US,D,20150212,000000,34.0918,34.2436,33.9714,34.2198,4294863.8875289,0
+BAX.US,D,20150213,000000,34.0563,34.4093,33.9281,34.3699,4448948.9681496,0
+BAX.US,D,20150217,000000,34.1439,34.2198,33.9113,34.0779,6585403.6671182,0
+BAX.US,D,20150218,000000,33.6904,33.6904,33.1422,33.3976,11725100.087094,0
+BAX.US,D,20150219,000000,33.295,33.3207,32.88,32.9213,12064487.469642,0
+BAX.US,D,20150220,000000,32.8593,33.1826,32.1956,33.1541,22015028.485686,0
+BAX.US,D,20150223,000000,33.2221,33.7397,33.1767,33.5159,8227311.8601182,0
+BAX.US,D,20150224,000000,33.5159,33.7536,33.4528,33.72,9998848.6011009,0
+BAX.US,D,20150225,000000,33.6904,33.7831,33.5071,33.6234,6187463.2034223,0
+BAX.US,D,20150226,000000,33.5445,33.7643,33.4636,33.5297,4855535.5270905,0
+BAX.US,D,20150227,000000,33.5791,33.9064,33.5119,33.7643,6742582.0721375,0
+BAX.US,D,20150302,000000,33.7496,34.1943,33.72,34.1588,7372816.9992958,0
+BAX.US,D,20150303,000000,34.0563,34.0838,33.7496,33.8975,4956576.6866074,0
+BAX.US,D,20150304,000000,33.8975,33.9853,33.6343,33.8137,4460757.3537142,0
+BAX.US,D,20150305,000000,33.936,33.9941,33.6717,33.7939,4165638.9930249,0
+BAX.US,D,20150306,000000,33.6431,33.652,32.9974,33.0723,8082650.7697633,0
+BAX.US,D,20150309,000000,33.2378,33.4262,33.0723,33.3137,5932632.0968584,0
+BAX.US,D,20150310,000000,33.1422,33.509,33.081,33.3137,7692588.6483388,0
+BAX.US,D,20150311,000000,33.4568,33.4568,32.9145,32.9727,7373314.9738137,0
+BAX.US,D,20150312,000000,33.0406,33.1738,32.9352,32.9667,6752862.0511877,0
+BAX.US,D,20150313,000000,32.9627,33.1984,32.8494,33.1472,7883419.3801998,0
+BAX.US,D,20150316,000000,33.3414,33.6954,33.3364,33.6717,6028148.8832609,0
+BAX.US,D,20150317,000000,33.5149,33.8827,33.4341,33.6904,6917069.909127,0
+BAX.US,D,20150318,000000,33.6017,33.8935,33.2281,33.7309,8973125.5572617,0
+BAX.US,D,20150319,000000,33.6954,33.7742,33.3364,33.4518,9604150.5498976,0
+BAX.US,D,20150320,000000,33.6431,33.8146,33.369,33.5494,13919695.085889,0
+BAX.US,D,20150323,000000,33.5494,34.0385,33.4902,33.8728,8225653.6353996,0
+BAX.US,D,20150324,000000,33.7841,33.9074,33.6579,33.7052,8125670.2914065,0
+BAX.US,D,20150325,000000,33.6846,33.9428,33.4844,33.5297,6852850.4662044,0
+BAX.US,D,20150326,000000,33.4627,33.7742,33.3601,33.4715,6747980.6838664,0
+BAX.US,D,20150327,000000,33.647,33.7653,33.4627,33.7309,4297458.2232048,0
+BAX.US,D,20150330,000000,33.8591,33.8778,33.6017,33.8354,5344288.8956938,0
+BAX.US,D,20150331,000000,33.6954,33.864,33.6076,33.7052,6051743.3418862,0
+BAX.US,D,20150401,000000,33.5584,33.6116,33.086,33.232,7960439.1009039,0
+BAX.US,D,20150402,000000,33.2141,33.583,33.0199,33.4627,5270514.6300962,0
+BAX.US,D,20150406,000000,33.5337,33.8689,33.3414,33.7693,4550475.9317278,0
+BAX.US,D,20150407,000000,33.7595,34.2741,33.7358,34.1183,6444675.6626707,0
+BAX.US,D,20150408,000000,34.1183,34.2967,34.0139,34.1992,5902150.173974,0
+BAX.US,D,20150409,000000,34.1934,34.5434,34.0809,34.5167,7279024.3609186,0
+BAX.US,D,20150410,000000,34.4487,34.7336,34.3599,34.7247,5036192.7713968,0
+BAX.US,D,20150413,000000,34.7484,34.7484,34.3559,34.3796,6303929.4025383,0
+BAX.US,D,20150414,000000,34.2131,34.491,34.1183,34.4328,7222116.3198284,0
+BAX.US,D,20150415,000000,34.568,34.6962,34.4487,34.5434,5576239.5437558,0
+BAX.US,D,20150416,000000,34.4723,34.5956,34.3756,34.5167,5826086.8483216,0
+BAX.US,D,20150417,000000,34.3205,34.5374,34.2475,34.3993,4882554.955058,0
+BAX.US,D,20150420,000000,34.4752,34.777,34.4723,34.6223,4856631.8823937,0
+BAX.US,D,20150421,000000,34.6725,34.7396,34.3756,34.4685,7973493.9440704,0
+BAX.US,D,20150422,000000,34.5926,34.6675,34.3205,34.631,5417257.882743,0
+BAX.US,D,20150423,000000,34.6992,35.4564,34.4535,35.1872,9387708.1062215,0
+BAX.US,D,20150424,000000,35.1261,35.131,34.7543,35.0057,6106802.4877704,0
+BAX.US,D,20150427,000000,34.9979,35.1517,34.5956,34.627,5896661.2980249,0
+BAX.US,D,20150428,000000,34.4487,34.6223,34.2328,34.5571,4433588.8376527,0
+BAX.US,D,20150429,000000,34.4752,34.5474,34.1775,34.3205,4059680.9690215,0
+BAX.US,D,20150430,000000,34.1775,34.1775,33.7003,33.8245,4936204.3563802,0
+BAX.US,D,20150501,000000,33.9074,34.2131,33.8502,34.1627,4123903.4545583,0
+BAX.US,D,20150504,000000,34.2021,34.5019,34.1627,34.4141,4064152.5976356,0
+BAX.US,D,20150505,000000,34.3559,34.4428,34.1479,34.2741,5001036.3789542,0
+BAX.US,D,20150506,000000,34.424,34.4378,33.7949,33.9074,5060837.9461129,0
+BAX.US,D,20150507,000000,34.0651,34.3205,33.7456,34.1145,5360613.5348802,0
+BAX.US,D,20150508,000000,34.4103,34.4752,34.071,34.2426,4012941.3444623,0
+BAX.US,D,20150511,000000,34.1479,34.1934,33.9724,34.0858,5773709.2597193,0
+BAX.US,D,20150512,000000,34.0286,34.143,33.7397,33.7742,6661989.3082018,0
+BAX.US,D,20150513,000000,33.7545,33.8877,33.4301,33.509,5745093.4735213,0
+BAX.US,D,20150514,000000,33.7052,34.0059,33.5771,33.9724,5066472.8675418,0
+BAX.US,D,20150515,000000,34.0493,34.2583,33.9724,34.1292,6902309.1736202,0
+BAX.US,D,20150518,000000,34.1627,34.1934,33.1984,33.583,14758925.151458,0
+BAX.US,D,20150519,000000,33.647,33.9774,33.5209,33.6954,10481908.224402,0
+BAX.US,D,20150520,000000,33.7102,33.7841,33.369,33.4341,8870030.6331851,0
+BAX.US,D,20150521,000000,33.4203,33.4715,33.0564,33.232,11026747.114067,0
+BAX.US,D,20150522,000000,33.2141,33.4992,33.1215,33.1502,6949992.0085697,0
+BAX.US,D,20150526,000000,33.1649,33.2635,33.0199,33.0762,7340139.3231908,0
+BAX.US,D,20150527,000000,33.1589,33.1886,32.8276,32.9864,11659802.544553,0
+BAX.US,D,20150528,000000,33.1472,33.3483,33.1225,33.3,9718142.0894946,0
+BAX.US,D,20150529,000000,33.3247,33.4036,32.8119,33.0318,12893604.899941,0
+BAX.US,D,20150601,000000,33.1225,33.1856,32.7458,32.9045,9587518.6066807,0
+BAX.US,D,20150602,000000,32.8021,33.0161,32.74,32.9145,9667394.3278787,0
+BAX.US,D,20150603,000000,33.0161,33.0416,32.6275,32.6808,13577608.904578,0
+BAX.US,D,20150604,000000,32.5368,32.6463,32.3051,32.5418,11517539.034158,0
+BAX.US,D,20150605,000000,32.4786,32.5309,32.2125,32.242,8734743.8370649,0
+BAX.US,D,20150608,000000,32.2844,32.3101,32.0044,32.0093,7592387.2503308,0
+BAX.US,D,20150609,000000,31.9887,32.0093,31.745,31.7747,10713878.142353,0
+BAX.US,D,20150610,000000,31.8851,32.8021,31.8112,32.74,19502769.355259,0
+BAX.US,D,20150611,000000,32.7458,33.9211,32.6896,33.8521,25771582.933543,0
+BAX.US,D,20150612,000000,33.7802,33.9941,33.6224,33.8521,19941535.615786,0
+BAX.US,D,20150615,000000,33.6963,33.8216,33.4133,33.6904,12410047.302122,0
+BAX.US,D,20150616,000000,33.6904,33.9902,33.3976,33.647,18814098.9947,0
+BAX.US,D,20150617,000000,33.7605,33.9458,33.4133,33.7959,12710103.825597,0
+BAX.US,D,20150618,000000,33.8166,34.4694,33.8019,34.3412,15002884.997619,0
+BAX.US,D,20150619,000000,34.3766,34.6862,34.2228,34.4211,15540685.306521,0
+BAX.US,D,20150622,000000,34.4151,34.9416,34.2977,34.7266,14004907.552327,0
+BAX.US,D,20150623,000000,34.704,35.1231,34.4822,35.0472,13241899.028348,0
+BAX.US,D,20150624,000000,35.1852,35.6742,35.1438,35.5283,21060099.973975,0
+BAX.US,D,20150625,000000,35.3588,35.975,35.2848,35.8714,19002442.896585,0
+BAX.US,D,20150626,000000,35.8468,36.1208,35.555,35.6634,26311913.683223,0
+BAX.US,D,20150629,000000,35.2848,35.6348,35.0127,35.0363,13502597.309221,0
+BAX.US,D,20150630,000000,35.2759,35.2848,34.6143,34.6814,20053683.331201,0
+BAX.US,D,20150701,000000,34.2643,35.5333,34.1529,35.4574,23601965.768612,0
+BAX.US,D,20150702,000000,35.3755,35.4475,34.8559,34.9486,22200315.574542,0
+BAX.US,D,20150706,000000,34.8075,35.0482,34.4448,34.7099,19202280.780572,0
+BAX.US,D,20150707,000000,34.5748,34.6764,33.2862,33.862,18721490.947437,0
+BAX.US,D,20150708,000000,33.7427,33.8985,33.2132,33.305,8547510.4893487,0
+BAX.US,D,20150709,000000,33.8354,33.8442,33.5159,33.7782,11317918.189982,0
+BAX.US,D,20150710,000000,34.072,34.4093,33.6963,34.3185,11079333.628841,0
+BAX.US,D,20150713,000000,34.427,34.427,34.0227,34.3097,9829528.137164,0
+BAX.US,D,20150714,000000,34.1992,34.4792,34.0622,34.427,12746779.496712,0
+BAX.US,D,20150715,000000,34.4545,34.4989,34.2455,34.3993,14101809.742379,0
+BAX.US,D,20150716,000000,34.4545,34.5127,34.2554,34.4635,7814468.6722545,0
+BAX.US,D,20150717,000000,34.4348,34.5177,34.0069,34.0908,9708320.5309781,0
+BAX.US,D,20150720,000000,34.1529,34.4448,33.9981,34.3639,13329613.537833,0
+BAX.US,D,20150721,000000,34.3549,34.5748,34.3097,34.5364,7990333.7992549,0
+BAX.US,D,20150722,000000,34.427,34.5464,34.3452,34.4093,9551383.5066824,0
+BAX.US,D,20150723,000000,34.4891,34.8657,34.4545,34.6478,11257316.415298,0
+BAX.US,D,20150724,000000,34.4792,34.6478,34.3007,34.3452,7247404.5003374,0
+BAX.US,D,20150727,000000,34.3353,34.5828,34.218,34.3993,9751504.3537861,0
+BAX.US,D,20150728,000000,34.638,34.8075,34.3816,34.7553,9096025.8711265,0
+BAX.US,D,20150729,000000,34.8372,35.3676,34.7179,35.1281,9221082.3842278,0
+BAX.US,D,20150730,000000,34.5088,36.5617,34.4093,36.5075,15895408.478654,0
+BAX.US,D,20150731,000000,36.2699,36.6346,36.2412,36.5695,12778906.459653,0
+BAX.US,D,20150803,000000,36.4256,36.5617,35.9424,36.0519,7616330.59538,0
+BAX.US,D,20150804,000000,36.8713,37.4816,36.2699,36.7825,83355234.470113,0
+BAX.US,D,20150805,000000,37.0103,39.635,36.8633,38.442,44249937.569051,0
+BAX.US,D,20150806,000000,38.222,38.8344,38.1224,38.2575,25351313.738713,0
+BAX.US,D,20150807,000000,38.2675,38.9724,37.8266,38.2123,12636546.59981,0
+BAX.US,D,20150810,000000,38.3551,38.7358,38.2575,38.3641,10098145.328498,0
+BAX.US,D,20150811,000000,38.0426,38.3069,37.8563,38.1037,7600875.1296393,0
+BAX.US,D,20150812,000000,37.9223,37.9963,36.8713,37.2459,8502796.2316169,0
+BAX.US,D,20150813,000000,37.236,37.4471,36.9629,37.2459,5443389.8815797,0
+BAX.US,D,20150814,000000,37.4993,37.4993,37.103,37.3199,4824733.1155143,0
+BAX.US,D,20150817,000000,37.1799,37.236,36.9245,37.1867,7316665.5549273,0
+BAX.US,D,20150818,000000,37.1306,37.3968,36.9729,37.0398,4577822.9478201,0
+BAX.US,D,20150819,000000,36.9343,37.03,36.5517,36.6257,7423631.6984233,0
+BAX.US,D,20150820,000000,36.4976,36.6257,36.0519,36.1416,8604060.5161724,0
+BAX.US,D,20150821,000000,35.8143,35.9622,34.6862,34.9308,16650070.097781,0
+BAX.US,D,20150824,000000,33.1856,34.3816,31.4769,33.9172,17127673.299684,0
+BAX.US,D,20150825,000000,34.6665,34.6665,33.652,33.7339,11088649.099201,0
+BAX.US,D,20150826,000000,34.3264,34.4989,33.4972,34.3727,9449352.483358,0
+BAX.US,D,20150827,000000,34.6478,35.3755,34.4348,35.2138,10102088.556453,0
+BAX.US,D,20150828,000000,35.1281,35.6309,34.986,35.3588,6994569.3486641,0
+BAX.US,D,20150831,000000,35.27,35.5037,35.0127,35.0816,5271548.1047068,0
+BAX.US,D,20150901,000000,34.3727,34.6665,33.7141,33.9724,6938024.392864,0
+BAX.US,D,20150902,000000,34.4418,34.4694,33.8659,34.2328,3730067.4773676,0
+BAX.US,D,20150903,000000,34.3599,34.5896,33.792,33.9123,6382989.7031407,0
+BAX.US,D,20150904,000000,33.4646,33.5997,32.8661,33.0781,9357671.4192096,0
+BAX.US,D,20150908,000000,33.7092,33.7279,33.2625,33.4163,8846032.5210809,0
+BAX.US,D,20150909,000000,33.9034,34.1026,33.1777,33.2338,4694461.5617386,0
+BAX.US,D,20150910,000000,33.1777,33.2438,32.7233,33.0131,6425051.8155274,0
+BAX.US,D,20150911,000000,32.8573,33.1343,32.8396,32.9687,4244766.231139,0
+BAX.US,D,20150914,000000,32.9145,33.0781,32.6946,32.9243,3572412.3961295,0
+BAX.US,D,20150915,000000,32.8761,33.3079,32.8494,33.1777,3428197.5558518,0
+BAX.US,D,20150916,000000,33.2064,33.2891,32.9332,33.1442,3318941.3380962,0
+BAX.US,D,20150917,000000,33.1777,33.7545,33.0613,33.2704,3661300.3404768,0
+BAX.US,D,20150918,000000,32.8573,33.2064,32.8296,33.1777,7569171.0900663,0
+BAX.US,D,20150921,000000,33.3522,33.5908,32.8661,32.9055,4597441.7239397,0
+BAX.US,D,20150922,000000,32.5752,32.6029,31.8871,32.4718,6580198.7684909,0
+BAX.US,D,20150923,000000,32.5655,32.9332,32.3396,32.732,4814328.3892834,0
+BAX.US,D,20150924,000000,32.5388,32.5655,31.8249,32.3021,6605250.6393,0
+BAX.US,D,20150925,000000,32.5191,32.5289,31.3497,31.5301,4300482.5816822,0
+BAX.US,D,20150928,000000,31.3497,31.4325,29.7661,29.8293,8458099.2153655,0
+BAX.US,D,20150929,000000,29.7839,30.4327,29.493,29.9219,9869857.9878875,0
+BAX.US,D,20150930,000000,30.3055,30.4327,29.8116,30.066,6683657.7920623,0
+BAX.US,D,20151001,000000,29.9219,30.0758,29.5641,29.9565,6135854.3819984,0
+BAX.US,D,20151002,000000,29.6715,30.7255,29.4546,30.7068,8329805.3607952,0
+BAX.US,D,20151005,000000,30.9651,30.9928,30.3055,30.478,7655630.0141072,0
+BAX.US,D,20151006,000000,30.5067,30.6625,29.4546,29.5374,10131957.899685,0
+BAX.US,D,20151007,000000,29.6271,30.1576,29.5207,30.1231,8327378.3688983,0
+BAX.US,D,20151008,000000,30.1409,30.5067,29.8579,30.4327,7602821.3884986,0
+BAX.US,D,20151009,000000,30.3775,30.6448,30.341,30.3972,5419252.8234288,0
+BAX.US,D,20151012,000000,30.3588,30.69,30.2966,30.6358,4094423.565938,0
+BAX.US,D,20151013,000000,30.5165,30.69,30.2602,30.2966,6629800.4787723,0
+BAX.US,D,20151014,000000,30.3232,30.4504,30.133,30.2523,3547232.7355256,0
+BAX.US,D,20151015,000000,30.3499,30.9179,30.1665,30.8458,4397174.8313562,0
+BAX.US,D,20151016,000000,30.9928,31.2757,30.7798,31.046,5144042.2872047,0
+BAX.US,D,20151019,000000,30.9928,31.2028,30.9179,31.1366,4897334.9604546,0
+BAX.US,D,20151020,000000,31.0924,31.5785,31.0115,31.3585,6117891.8021879,0
+BAX.US,D,20151021,000000,31.5685,32.6591,31.4926,32.5842,13919930.381384,0
+BAX.US,D,20151022,000000,32.6314,32.6414,31.5113,31.963,7792815.4014649,0
+BAX.US,D,20151023,000000,32.1533,32.6117,32.0714,32.4037,5418052.0050394,0
+BAX.US,D,20151026,000000,32.4629,33.1067,32.4037,32.8661,7288714.0728214,0
+BAX.US,D,20151027,000000,32.9964,33.8492,32.9964,33.5366,6266854.1347638,0
+BAX.US,D,20151028,000000,33.4745,34.3776,33.0051,34.0937,10996714.483873,0
+BAX.US,D,20151029,000000,34.0376,34.5621,33.9497,34.4053,7611998.9270173,0
+BAX.US,D,20151030,000000,34.4151,34.4516,34.1489,34.2228,6665196.223529,0
+BAX.US,D,20151102,000000,34.3323,34.6547,34.2328,34.5719,4204823.8066188,0
+BAX.US,D,20151103,000000,34.5808,35.1368,34.4151,34.984,5118192.2372803,0
+BAX.US,D,20151104,000000,34.919,35.5037,34.287,34.3876,6254979.8258924,0
+BAX.US,D,20151105,000000,34.5334,34.6637,34.0671,34.3689,3764916.5657799,0
+BAX.US,D,20151106,000000,34.278,34.7533,34.0937,34.7533,3239840.469305,0
+BAX.US,D,20151109,000000,34.6073,34.7435,34.278,34.4694,3774013.9821257,0
+BAX.US,D,20151110,000000,34.3954,34.844,34.278,34.7622,4128736.140053,0
+BAX.US,D,20151111,000000,34.779,34.8824,34.5976,34.6735,3911103.0200348,0
+BAX.US,D,20151112,000000,34.3146,34.5976,34.1864,34.287,3087648.908898,0
+BAX.US,D,20151113,000000,34.3412,34.645,34.2328,34.3876,3416941.9118601,0
+BAX.US,D,20151116,000000,34.2141,34.7435,34.1578,34.7159,4197786.2400609,0
+BAX.US,D,20151117,000000,34.6982,34.7868,34.3689,34.5719,3449500.9260128,0
+BAX.US,D,20151118,000000,34.6982,34.9288,34.5719,34.844,4315891.3940057,0
+BAX.US,D,20151119,000000,34.7356,34.8924,34.5236,34.6982,3040545.184844,0
+BAX.US,D,20151120,000000,34.8824,35.2936,34.779,35.0629,7530168.8333223,0
+BAX.US,D,20151123,000000,35.0028,35.0382,34.6922,34.844,5736202.9549385,0
+BAX.US,D,20151124,000000,34.5147,35.1931,34.5147,34.8155,6882397.2923362,0
+BAX.US,D,20151125,000000,34.8539,34.8539,34.5236,34.6735,2925623.619518,0
+BAX.US,D,20151127,000000,34.635,34.6735,34.4605,34.4862,1897971.5582997,0
+BAX.US,D,20151130,000000,34.5334,34.6547,34.2967,34.4605,5953511.529446,0
+BAX.US,D,20151201,000000,34.6735,34.8155,34.4319,34.7257,4036404.9706786,0
+BAX.US,D,20151202,000000,34.8017,34.8884,34.2544,34.3007,3242106.2026513,0
+BAX.US,D,20151203,000000,34.3993,34.6123,33.8038,33.8511,6662975.1151904,0
+BAX.US,D,20151204,000000,33.8857,34.64,33.8857,34.4645,5193261.6423063,0
+BAX.US,D,20151207,000000,34.428,34.6882,34.281,34.64,3913078.690831,0
+BAX.US,D,20151208,000000,34.428,34.4458,33.9961,34.1519,2461884.596149,0
+BAX.US,D,20151209,000000,33.8857,34.428,33.648,33.7565,2313211.3119186,0
+BAX.US,D,20151210,000000,33.8225,34.5276,33.6657,34.2258,4059911.1934932,0
+BAX.US,D,20151211,000000,33.8679,35.2562,33.5474,33.8225,3637612.5750172,0
+BAX.US,D,20151214,000000,33.8324,33.9517,33.1245,33.5376,4928162.7271487,0
+BAX.US,D,20151215,000000,33.7752,34.3353,33.7565,34.2071,3728778.4231675,0
+BAX.US,D,20151216,000000,34.3353,34.7838,34.1055,34.7306,4705721.2625491,0
+BAX.US,D,20151217,000000,34.6952,34.7406,34.3097,34.4645,2905101.186992,0
+BAX.US,D,20151218,000000,34.281,34.3185,33.648,33.648,6122270.1239677,0
+BAX.US,D,20151221,000000,33.7299,33.9143,33.3809,33.6747,2808377.4969717,0
+BAX.US,D,20151222,000000,33.7939,34.631,33.6391,34.5374,4412602.9135694,0
+BAX.US,D,20151223,000000,34.6223,35.2,34.4802,35.0166,4550067.2072252,0
+BAX.US,D,20151224,000000,34.9426,35.2374,34.9406,35.0265,3008733.6395706,0
+BAX.US,D,20151228,000000,34.9071,35.1714,34.7583,35.0166,2940128.7754351,0
+BAX.US,D,20151229,000000,35.2473,35.5214,35.1615,35.4021,3575162.9193325,0
+BAX.US,D,20151230,000000,35.3262,35.482,34.8785,34.9348,3169869.4714106,0
+BAX.US,D,20151231,000000,34.7583,35.3922,34.631,35.0265,3835970.7343161,0
+BAX.US,D,20160104,000000,34.5758,34.6025,33.8324,34.1252,6819727.554227,0
+BAX.US,D,20160105,000000,34.1155,34.3639,33.8511,34.2633,4733326.9008453,0
+BAX.US,D,20160106,000000,33.7752,34.4555,33.7387,34.3452,11779791.076665,0
+BAX.US,D,20160107,000000,33.8679,34.005,33.1925,33.7752,7905898.2136321,0
+BAX.US,D,20160108,000000,33.8511,33.932,33.1522,33.2338,5926003.2548031,0
+BAX.US,D,20160111,000000,33.3354,33.51,32.3554,32.6749,5457889.9664734,0
+BAX.US,D,20160112,000000,32.8563,33.2536,32.0853,32.5733,5737048.8016756,0
+BAX.US,D,20160113,000000,32.8099,33.2338,31.9117,31.9787,6091544.7919503,0
+BAX.US,D,20160114,000000,32.104,32.6394,31.9018,32.4165,12606228.97809,0
+BAX.US,D,20160115,000000,31.7391,32.5565,31.7126,32.2222,7101559.8330734,0
+BAX.US,D,20160119,000000,32.5468,32.591,32.0586,32.4609,6830602.8714484,0
+BAX.US,D,20160120,000000,31.9689,32.1868,31.2709,31.9117,6314855.4299957,0
+BAX.US,D,20160121,000000,31.9501,32.5378,31.7391,32.3643,3743171.0023607,0
+BAX.US,D,20160122,000000,32.8189,33.1699,32.7842,33.1165,3273850.8104131,0
+BAX.US,D,20160125,000000,33.0781,33.51,32.9854,33.0978,4215338.0669595,0
+BAX.US,D,20160126,000000,33.1777,33.5652,33.0318,33.5474,2464706.1136824,0
+BAX.US,D,20160127,000000,33.4459,34.1992,33.3562,33.51,7599394.3907469,0
+BAX.US,D,20160128,000000,33.932,34.1795,32.5171,32.7755,7560941.8329615,0
+BAX.US,D,20160129,000000,32.7213,33.6293,32.7123,33.6007,8944939.7938653,0
+BAX.US,D,20160201,000000,33.3897,34.4191,33.3079,34.2258,10742771.820644,0
+BAX.US,D,20160202,000000,34.428,35.1517,33.3897,34.8401,10077361.231154,0
+BAX.US,D,20160203,000000,35.0955,35.2996,34.3549,35.1231,8859362.2137268,0
+BAX.US,D,20160204,000000,35.1901,35.3646,34.6882,35.1517,7482835.8990014,0
+BAX.US,D,20160205,000000,34.98,35.1615,34.2071,34.4191,5478352.5609207,0
+BAX.US,D,20160208,000000,34.0405,34.1055,32.6294,33.0506,6814311.7010178,0
+BAX.US,D,20160209,000000,32.942,33.583,32.8484,33.2241,4959059.4597639,0
+BAX.US,D,20160210,000000,33.4912,34.3866,33.4085,33.8857,4117448.0415102,0
+BAX.US,D,20160211,000000,33.3177,33.5652,32.8099,32.942,5453267.2213559,0
+BAX.US,D,20160212,000000,33.1522,33.6293,32.8563,33.6106,3878654.5541967,0
+BAX.US,D,20160216,000000,33.8591,34.3906,33.6657,34.3452,4671838.7112359,0
+BAX.US,D,20160217,000000,34.5848,35.4091,34.5848,35.0768,5021862.0586916,0
+BAX.US,D,20160218,000000,35.0166,35.2,34.7968,34.9506,4317361.9908509,0
+BAX.US,D,20160219,000000,34.8687,34.9161,34.3007,34.5661,13859152.13508,0
+BAX.US,D,20160222,000000,35.0442,35.3163,34.7838,35.2661,5113949.8189331,0
+BAX.US,D,20160223,000000,35.0265,35.2661,34.6025,35.2,3807009.1043082,0
+BAX.US,D,20160224,000000,34.8204,35.8241,34.6882,35.7788,4330453.3453873,0
+BAX.US,D,20160225,000000,35.8684,36.5922,35.7127,36.5744,4735259.9750432,0
+BAX.US,D,20160226,000000,36.5647,37.235,36.1613,36.1977,6718806.0708672,0
+BAX.US,D,20160229,000000,36.2442,36.7707,36.1525,36.2728,7098241.3552268,0
+BAX.US,D,20160301,000000,36.4019,36.7253,36.0352,36.7065,4535245.6194351,0
+BAX.US,D,20160302,000000,36.3872,36.7757,36.3872,36.5617,3846364.3042951,0
+BAX.US,D,20160303,000000,36.3525,36.396,35.8981,36.2097,5245437.4041691,0
+BAX.US,D,20160304,000000,36.1198,36.607,35.8981,36.3348,5336004.8715341,0
+BAX.US,D,20160307,000000,36.1742,36.8239,36.1011,36.6642,4126949.1113349,0
+BAX.US,D,20160308,000000,36.5252,36.6928,36.2856,36.4414,3397936.7295966,0
+BAX.US,D,20160309,000000,36.607,36.7282,35.9612,36.4511,2833845.1917163,0
+BAX.US,D,20160310,000000,36.5972,36.9896,36.2954,36.6445,4134049.5585854,0
+BAX.US,D,20160311,000000,36.8022,37.2873,36.7214,37.2696,2837718.4395452,0
+BAX.US,D,20160314,000000,37.0044,37.4471,36.8743,37.2322,2688839.2717564,0
+BAX.US,D,20160315,000000,36.883,37.0537,36.7282,36.9373,2416715.9747024,0
+BAX.US,D,20160316,000000,36.9009,37.1069,36.542,36.8555,2496002.4429576,0
+BAX.US,D,20160317,000000,36.8269,36.8269,36.1643,36.5695,2691958.9654776,0
+BAX.US,D,20160318,000000,36.6257,37.2026,36.4236,36.9472,6710264.4387084,0
+BAX.US,D,20160321,000000,36.9472,37.0714,36.7115,36.8743,3954524.1667475,0
+BAX.US,D,20160322,000000,36.7934,37.6019,36.75,37.3849,4945908.2671491,0
+BAX.US,D,20160323,000000,37.4875,37.8119,37.1257,37.4648,9688896.4821649,0
+BAX.US,D,20160324,000000,37.1591,37.2972,36.7372,36.9275,4962646.7018615,0
+BAX.US,D,20160328,000000,36.9659,37.4294,36.8091,37.2696,2857501.5168296,0
+BAX.US,D,20160329,000000,37.2696,38.091,37.0803,38.0091,4315071.9165912,0
+BAX.US,D,20160330,000000,38.018,38.1619,37.6965,37.9904,5597320.8030829,0
+BAX.US,D,20160331,000000,38.0555,38.2083,37.7941,37.8208,6169560.4616903,0
+BAX.US,D,20160401,000000,37.4875,38.4213,37.3071,38.3858,4138975.5509145,0
+BAX.US,D,20160404,000000,38.439,38.9576,38.3137,38.7447,4726182.8427918,0
+BAX.US,D,20160405,000000,38.4854,38.6648,37.877,38.0368,5892483.7887799,0
+BAX.US,D,20160406,000000,37.9352,38.8797,37.9352,38.8709,4765690.1734868,0
+BAX.US,D,20160407,000000,38.7081,38.9488,38.0732,38.4213,3684982.020708,0
+BAX.US,D,20160408,000000,38.5978,38.6727,38.2645,38.5209,2297843.067784,0
+BAX.US,D,20160411,000000,38.6352,38.8758,38.4854,38.6155,3833891.6146385,0
+BAX.US,D,20160412,000000,38.5978,38.8028,38.4123,38.6993,3058020.9463885,0
+BAX.US,D,20160413,000000,38.8531,39.0591,38.7703,38.9832,2394186.431034,0
+BAX.US,D,20160414,000000,39.418,39.5718,38.9901,39.2682,3826111.650225,0
+BAX.US,D,20160415,000000,39.2583,39.3037,39.068,39.3037,4125812.1878429,0
+BAX.US,D,20160418,000000,39.1587,39.8184,39.1587,39.6824,6673382.8840356,0
+BAX.US,D,20160419,000000,39.6636,40.0511,39.563,39.9288,6270311.5586571,0
+BAX.US,D,20160420,000000,39.9288,40.0708,39.6724,39.8332,5528766.6491835,0
+BAX.US,D,20160421,000000,39.8589,40.0147,39.4723,39.5975,4369489.0708872,0
+BAX.US,D,20160422,000000,39.6824,40.1359,39.5896,39.8864,36261344.145097,0
+BAX.US,D,20160425,000000,39.8776,40.2256,39.8234,40.1733,17822266.615812,0
+BAX.US,D,20160426,000000,40.5115,41.2027,40.0806,40.4849,15880313.055589,0
+BAX.US,D,20160427,000000,40.8241,41.2304,40.5756,40.6762,12965828.44652,0
+BAX.US,D,20160428,000000,40.5589,41.1288,40.4672,40.7531,17668461.455694,0
+BAX.US,D,20160429,000000,40.623,41.0756,40.3597,40.7147,9766414.177387,0
+BAX.US,D,20160502,000000,40.8714,41.1732,40.7344,41.1632,7569034.172429,0
+BAX.US,D,20160503,000000,40.8419,41.3871,40.7965,40.8714,18301755.224291,0
+BAX.US,D,20160504,000000,40.76,41.6642,40.6457,41.5429,17370143.279111,0
+BAX.US,D,20160505,000000,41.5055,41.8555,41.3467,41.7095,23174556.572548,0
+BAX.US,D,20160506,000000,41.6178,41.8555,41.0756,41.4965,23659757.182014,0
+BAX.US,D,20160509,000000,41.468,41.9067,41.468,41.5704,22654353.729757,0
+BAX.US,D,20160510,000000,41.4768,42.0487,41.2678,41.8929,23179892.303585,0
+BAX.US,D,20160511,000000,41.7095,42.8228,41.6553,42.7133,37514668.927156,0
+BAX.US,D,20160512,000000,42.87,43.226,41.6356,42.0143,22247531.875321,0
+BAX.US,D,20160513,000000,41.9491,42.2715,41.6405,41.9117,27015810.299255,0
+BAX.US,D,20160516,000000,41.7903,42.239,41.7095,41.8653,27360381.282131,0
+BAX.US,D,20160517,000000,41.7549,42.1473,40.7147,41.0656,36192445.161592,0
+BAX.US,D,20160518,000000,41.0559,41.5055,40.5491,41.5055,38617480.65762,0
+BAX.US,D,20160519,000000,40.8517,41.11,39.634,39.7405,19930138.997338,0
+BAX.US,D,20160520,000000,39.9111,40.0609,39.491,39.5196,12687466.776228,0
+BAX.US,D,20160523,000000,39.5463,39.6636,39.1962,39.3136,5410023.5604693,0
+BAX.US,D,20160524,000000,39.427,40.4386,39.3934,40.1989,19970490.146361,0
+BAX.US,D,20160525,000000,40.4484,40.4484,39.7405,40.0511,10538834.521177,0
+BAX.US,D,20160526,000000,40.1733,40.27,39.8234,39.986,15287661.51277,0
+BAX.US,D,20160527,000000,40.0234,40.0983,39.7306,39.8776,6710044.3562839,0
+BAX.US,D,20160531,000000,39.8776,39.9949,39.5196,39.7405,8047929.4711458,0
+BAX.US,D,20160601,000000,39.7109,40.0816,39.5591,40.0157,5155022.0675123,0
+BAX.US,D,20160602,000000,39.9959,40.2651,39.8135,40.1093,4806567.6947597,0
+BAX.US,D,20160603,000000,39.8509,40.2454,39.776,40.1546,3879333.057155,0
+BAX.US,D,20160606,000000,40.1743,40.6072,40.0993,40.6072,8119873.0972223,0
+BAX.US,D,20160607,000000,40.5786,40.8083,40.4209,40.5688,3732382.9067452,0
+BAX.US,D,20160608,000000,40.5046,41.2077,40.4593,41.1879,4734655.5090296,0
+BAX.US,D,20160609,000000,41.1238,41.3644,40.8369,41.328,4082345.4019178,0
+BAX.US,D,20160610,000000,41.0124,41.1732,40.689,41.0873,3606946.0668737,0
+BAX.US,D,20160613,000000,40.7462,41.3556,40.7462,41.0124,3383896.0794415,0
+BAX.US,D,20160614,000000,40.9227,41.1879,40.689,41.04,4249635.4280037,0
+BAX.US,D,20160615,000000,41.1879,41.2165,40.7995,40.8271,2630682.7446549,0
+BAX.US,D,20160616,000000,40.763,41.2077,40.6447,41.1583,3279679.4449437,0
+BAX.US,D,20160617,000000,41.2165,41.2531,40.6348,41.04,5585310.5907789,0
+BAX.US,D,20160620,000000,41.3989,41.6061,41.1318,41.5192,7890294.6740023,0
+BAX.US,D,20160621,000000,41.6061,41.6603,41.1781,41.5666,3043263.2534958,0
+BAX.US,D,20160622,000000,41.6415,41.7056,41.3556,41.5025,5813918.4200812,0
+BAX.US,D,20160623,000000,41.7243,42.4431,41.7056,42.4431,3545952.8091679,0
+BAX.US,D,20160624,000000,41.4089,41.4089,40.3754,40.4948,12133073.063889,0
+BAX.US,D,20160627,000000,40.2187,40.2187,38.9882,39.1094,8454610.3511258,0
+BAX.US,D,20160628,000000,39.4358,40.0906,39.075,40.0619,6677418.4046197,0
+BAX.US,D,20160629,000000,40.4307,41.4089,40.4307,41.3911,4423497.5006805,0
+BAX.US,D,20160630,000000,41.5479,41.7726,41.3367,41.7609,5676747.2315896,0
+BAX.US,D,20160701,000000,41.7243,42.0201,41.5864,41.9748,2574060.7092959,0
+BAX.US,D,20160705,000000,41.7874,42.0922,41.6967,41.8426,4310588.1175205,0
+BAX.US,D,20160706,000000,41.7706,42.5831,41.5479,42.4708,5280988.3222482,0
+BAX.US,D,20160707,000000,42.4056,42.8138,42.3534,42.591,2691229.7522834,0
+BAX.US,D,20160708,000000,42.7675,43.1037,42.6393,43.0839,3526535.8597878,0
+BAX.US,D,20160711,000000,43.2822,43.3118,42.8228,42.9301,4853767.7682621,0
+BAX.US,D,20160712,000000,42.9401,43.5268,42.8415,43.2644,3838238.4960719,0
+BAX.US,D,20160713,000000,43.5218,43.6066,43.1638,43.2359,2690951.8601899,0
+BAX.US,D,20160714,000000,43.4892,43.5917,43.1638,43.3591,3147912.9534094,0
+BAX.US,D,20160715,000000,43.4804,43.5878,42.9993,43.1905,3206970.094303,0
+BAX.US,D,20160718,000000,43.227,43.2734,42.7951,42.9893,3044822.0861518,0
+BAX.US,D,20160719,000000,42.8868,42.9656,42.3899,42.665,3773612.3570562,0
+BAX.US,D,20160720,000000,42.9223,43.2734,42.9036,43.1304,1800913.1807215,0
+BAX.US,D,20160721,000000,43.0752,43.1461,42.3623,42.5733,2565391.2873423,0
+BAX.US,D,20160722,000000,42.6473,42.7764,42.1739,42.7764,3227619.302419,0
+BAX.US,D,20160725,000000,42.8415,42.8868,42.3623,42.5733,2816534.7455412,0
+BAX.US,D,20160726,000000,42.9893,44.4062,42.9124,44.3372,7411542.378151,0
+BAX.US,D,20160727,000000,44.3372,44.7897,43.8412,44.6232,6417262.7232715,0
+BAX.US,D,20160728,000000,44.6142,44.7799,44.2899,44.5314,4089749.0963798,0
+BAX.US,D,20160729,000000,44.495,44.6409,44.1637,44.3461,5943832.9737952,0
+BAX.US,D,20160801,000000,44.3845,45.0274,44.3185,44.7897,4400484.1813603,0
+BAX.US,D,20160802,000000,44.7622,44.9662,44.5314,44.77,4526756.7259219,0
+BAX.US,D,20160803,000000,44.6892,44.7267,44.2899,44.4388,2740788.8659664,0
+BAX.US,D,20160804,000000,44.4102,44.6508,44.0976,44.4022,4986087.0013692,0
+BAX.US,D,20160805,000000,44.6054,44.6981,44.3461,44.3845,2516278.4237363,0
+BAX.US,D,20160808,000000,44.4022,44.6142,44.2613,44.3086,2825744.7386111,0
+BAX.US,D,20160809,000000,44.3845,44.5777,44.2899,44.4684,2054934.9519182,0
+BAX.US,D,20160810,000000,44.5137,44.9712,44.3559,44.8835,4471349.7078185,0
+BAX.US,D,20160811,000000,44.8923,45.6998,44.8835,45.2828,3789763.5672353,0
+BAX.US,D,20160812,000000,45.3616,45.3616,44.7435,44.8746,2461976.8887787,0
+BAX.US,D,20160815,000000,44.9742,45.2344,44.6892,44.7079,2503831.0891976,0
+BAX.US,D,20160816,000000,44.56,44.6546,44.3756,44.5502,3663362.2186742,0
+BAX.US,D,20160817,000000,44.6054,44.6508,43.9123,44.3086,4081249.0466145,0
+BAX.US,D,20160818,000000,44.2366,44.5453,44.1903,44.3372,3588531.1517576,0
+BAX.US,D,20160819,000000,44.208,44.3845,43.9467,44.28,2766164.2680815,0
+BAX.US,D,20160822,000000,44.0236,44.4102,44.0236,44.3086,3123441.2077006,0
+BAX.US,D,20160823,000000,44.3934,44.6508,44.2702,44.3086,2469760.910011,0
+BAX.US,D,20160824,000000,44.3559,44.6409,43.3738,43.4636,3782658.0489613,0
+BAX.US,D,20160825,000000,43.3975,43.9566,43.3216,43.4981,5536177.4430786,0
+BAX.US,D,20160826,000000,43.6263,43.9024,43.3306,43.5691,3462840.7607057,0
+BAX.US,D,20160829,000000,43.6716,43.9024,43.5395,43.786,3783990.7139644,0
+BAX.US,D,20160830,000000,44.0789,44.0789,43.1955,43.3019,3578102.0846134,0
+BAX.US,D,20160831,000000,43.3788,43.4636,43.0829,43.2734,3837404.8197914,0
+BAX.US,D,20160901,000000,43.2921,43.3216,42.5171,42.7655,4588540.049105,0
+BAX.US,D,20160902,000000,42.9489,43.007,42.6729,42.8592,3327348.0810272,0
+BAX.US,D,20160906,000000,42.8218,42.9686,42.1168,42.5535,6432064.0269672,0
+BAX.US,D,20160907,000000,42.4599,42.7212,42.3869,42.5072,4311412.6659586,0
+BAX.US,D,20160908,000000,42.4402,42.9489,42.3712,42.663,5555942.264678,0
+BAX.US,D,20160909,000000,42.3504,42.5811,41.7489,41.7569,4981573.7903615,0
+BAX.US,D,20160912,000000,41.5527,42.4599,41.3861,42.3504,4844229.1728627,0
+BAX.US,D,20160913,000000,42.0437,42.5535,41.8239,42.026,5971158.6915884,0
+BAX.US,D,20160914,000000,41.9984,42.4688,41.887,42.0724,4073376.7895715,0
+BAX.US,D,20160915,000000,42.1709,43.786,42.0625,43.5888,6843532.9674342,0
+BAX.US,D,20160916,000000,43.6076,43.8955,43.2921,43.786,15718946.999278,0
+BAX.US,D,20160919,000000,43.859,44.2474,43.6372,43.7585,3267806.150277,0
+BAX.US,D,20160920,000000,43.924,44.2208,43.8678,43.8856,4639151.9072884,0
+BAX.US,D,20160921,000000,43.8856,44.4417,43.8225,44.3786,2972340.9315733,0
+BAX.US,D,20160922,000000,44.5265,44.6951,44.4516,44.6359,6026565.7096918,0
+BAX.US,D,20160923,000000,44.4319,44.4417,43.8491,43.9773,3574937.7658843,0
+BAX.US,D,20160926,000000,43.8403,43.9143,43.5326,43.7111,2611441.2526913,0
+BAX.US,D,20160927,000000,43.8038,43.9586,43.5326,43.8324,3646545.6901982,0
+BAX.US,D,20160928,000000,43.8856,44.3954,43.6726,44.3786,3767676.2168252,0
+BAX.US,D,20160929,000000,44.2929,44.2929,43.2644,43.4537,3574136.5441549,0
+BAX.US,D,20160930,000000,43.6549,44.2386,43.5326,44.0808,3429420.6867452,0
+BAX.US,D,20161003,000000,43.8038,44.1578,43.5603,44.1184,2809215.2300711,0
+BAX.US,D,20161004,000000,44.0621,44.2297,43.4902,43.7949,2751659.1121642,0
+BAX.US,D,20161005,000000,43.8768,44.3954,43.859,44.3786,3316335.8461684,0
+BAX.US,D,20161006,000000,44.2563,44.6536,44.1381,44.6536,3191649.5177903,0
+BAX.US,D,20161007,000000,44.7937,44.9614,44.4841,44.8696,3869298.5156471,0
+BAX.US,D,20161010,000000,45.0618,45.2306,44.6172,44.7286,3116416.8258042,0
+BAX.US,D,20161011,000000,44.5817,44.6084,43.2457,43.5326,3116910.7435032,0
+BAX.US,D,20161012,000000,43.6637,43.8324,43.3788,43.5061,3004974.9968752,0
+BAX.US,D,20161013,000000,43.4814,44.349,43.1905,44.1933,6815638.2807926,0
+BAX.US,D,20161014,000000,44.4516,44.6833,43.8718,43.9409,4848190.6565023,0
+BAX.US,D,20161017,000000,43.933,44.0355,43.8225,43.8678,2668061.2596409,0
+BAX.US,D,20161018,000000,44.2474,44.5541,43.859,44.5078,2937442.1471297,0
+BAX.US,D,20161019,000000,44.564,44.6833,43.9872,44.2929,3047541.1690083,0
+BAX.US,D,20161020,000000,44.2563,44.7612,44.1933,44.6261,2231648.9682699,0
+BAX.US,D,20161021,000000,44.2731,44.6734,44.0719,44.6172,3958535.3464184,0
+BAX.US,D,20161024,000000,44.9614,45.2907,44.7286,44.8598,5986447.8277548,0
+BAX.US,D,20161025,000000,46.249,46.4492,45.2936,45.5263,10551436.014833,0
+BAX.US,D,20161026,000000,45.4997,45.5539,43.8038,43.933,7232286.7647688,0
+BAX.US,D,20161027,000000,44.1479,44.1479,43.1116,43.3591,6108782.2153854,0
+BAX.US,D,20161028,000000,43.4449,44.2179,43.2921,43.7111,4886315.6261629,0
+BAX.US,D,20161031,000000,43.7111,44.1784,42.8218,44.0719,4509870.2173201,0
+BAX.US,D,20161101,000000,44.1282,44.1381,43.1373,43.4252,7869842.2216021,0
+BAX.US,D,20161102,000000,43.3887,43.8403,43.2171,43.2822,6100827.80776,0
+BAX.US,D,20161103,000000,43.4636,43.79,43.3738,43.4152,3448458.3235597,0
+BAX.US,D,20161104,000000,43.57,43.9093,43.4202,43.5138,3441833.5383234,0
+BAX.US,D,20161107,000000,44.0898,45.6466,43.9143,44.0995,2566165.1255443,0
+BAX.US,D,20161108,000000,43.997,44.774,43.8491,44.5265,4764947.7756312,0
+BAX.US,D,20161109,000000,44.3215,44.4516,42.4125,43.1551,8163176.5961873,0
+BAX.US,D,20161110,000000,43.5503,44.4319,43.4075,44.3017,4676822.5132339,0
+BAX.US,D,20161111,000000,44.2563,44.4714,43.3306,43.3591,3674398.7944462,0
+BAX.US,D,20161114,000000,43.4449,43.5228,41.6366,41.6917,5903671.4810553,0
+BAX.US,D,20161115,000000,41.8485,42.7744,41.7007,42.663,4881138.1110631,0
+BAX.US,D,20161116,000000,42.6729,43.2171,42.5811,42.6373,5122466.0959739,0
+BAX.US,D,20161117,000000,42.6827,43.6637,42.6373,43.6174,4465741.1557123,0
+BAX.US,D,20161118,000000,43.6174,43.7013,43.3403,43.5061,2590784.9451423,0
+BAX.US,D,20161121,000000,43.7298,43.924,43.4537,43.58,2158233.7311436,0
+BAX.US,D,20161122,000000,43.4252,43.4252,42.2301,42.7655,5743316.5868503,0
+BAX.US,D,20161123,000000,42.6176,43.3353,42.5989,43.1205,2506387.8992989,0
+BAX.US,D,20161125,000000,43.3216,43.5603,43.1738,43.2644,1206191.6460675,0
+BAX.US,D,20161128,000000,43.1373,43.4724,43.0929,43.1638,2662148.4461184,0
+BAX.US,D,20161129,000000,43.227,43.3216,41.3772,41.4513,10995331.108634,0
+BAX.US,D,20161130,000000,41.4975,41.5911,40.1615,41.2106,10068234.402871,0
+BAX.US,D,20161201,000000,41.256,41.5911,40.2335,40.5234,9527962.4770644,0
+BAX.US,D,20161202,000000,40.6604,41.0519,40.5776,40.8744,6389032.3348673,0
+BAX.US,D,20161205,000000,40.9957,41.1613,40.4011,40.763,7674751.8299137,0
+BAX.US,D,20161206,000000,40.9405,41.2845,40.3744,40.8566,5674049.4470322,0
+BAX.US,D,20161207,000000,40.5234,41.116,40.058,40.978,6321592.7919561,0
+BAX.US,D,20161208,000000,40.7995,41.0519,40.6338,40.9405,2983986.0301777,0
+BAX.US,D,20161209,000000,41.0617,41.675,40.9493,41.6474,2684809.8364006,0
+BAX.US,D,20161212,000000,41.5065,42.0812,41.5065,41.7835,2709944.8719967,0
+BAX.US,D,20161213,000000,41.8959,42.1828,41.5814,41.8101,2723750.2266566,0
+BAX.US,D,20161214,000000,41.8959,42.1542,41.7115,41.8298,3456654.1119088,0
+BAX.US,D,20161215,000000,41.7579,42.0812,41.5646,41.8782,3920087.8596566,0
+BAX.US,D,20161216,000000,41.9541,41.9916,41.3949,41.534,7527003.5003886,0
+BAX.US,D,20161219,000000,41.6563,41.888,41.4216,41.4601,2346744.976808,0
+BAX.US,D,20161220,000000,41.5142,41.5714,40.8665,40.9592,3535471.0033782,0
+BAX.US,D,20161221,000000,40.9315,41.1613,40.689,40.9493,2264773.9086568,0
+BAX.US,D,20161222,000000,41.0046,41.2195,40.8842,41.0144,1861410.4923186,0
+BAX.US,D,20161223,000000,41.0519,41.2372,40.8892,41.0716,2151949.7186933,0
+BAX.US,D,20161227,000000,41.0963,41.3407,41.0716,41.2195,1734088.245871,0
+BAX.US,D,20161228,000000,41.256,41.2757,40.8192,41.042,1879776.7256081,0
+BAX.US,D,20161229,000000,40.9957,41.3684,40.9493,41.1061,1689211.715384,0
+BAX.US,D,20161230,000000,41.2757,41.5617,41.0716,41.1811,2376353.6694278,0
+BAX.US,D,20170103,000000,41.2195,41.5527,40.9237,41.2757,3163266.9986779,0
+BAX.US,D,20170104,000000,41.3684,41.675,41.2935,41.5617,2327221.5359322,0
+BAX.US,D,20170105,000000,41.5617,42.0191,41.3901,41.8398,2524852.5104463,0
+BAX.US,D,20170106,000000,41.8495,42.3623,41.684,42.2794,3155639.1649727,0
+BAX.US,D,20170109,000000,42.4717,42.9253,42.2508,42.8819,4592938.6549793,0
+BAX.US,D,20170110,000000,42.9253,43.4212,42.7783,43.1955,3220020.8806507,0
+BAX.US,D,20170111,000000,43.2979,43.6619,43.1955,43.6431,3929698.4635912,0
+BAX.US,D,20170112,000000,43.4774,43.5947,42.7349,43.1955,2703821.1038924,0
+BAX.US,D,20170113,000000,43.2694,43.4951,43.0397,43.1411,1335257.3104303,0
+BAX.US,D,20170117,000000,42.8997,43.2694,42.5269,43.2043,2767932.0269099,0
+BAX.US,D,20170118,000000,43.2792,43.6244,43.0879,43.4409,2559559.6101976,0
+BAX.US,D,20170119,000000,43.3551,43.5297,42.9796,43.2507,2076385.3817636,0
+BAX.US,D,20170120,000000,43.3748,44.0236,42.9074,42.9341,3812543.6194698,0
+BAX.US,D,20170123,000000,42.7783,43.0879,42.3987,42.7439,2907436.9004641,0
+BAX.US,D,20170124,000000,42.6965,42.7252,42.2321,42.5841,2058071.8871196,0
+BAX.US,D,20170125,000000,42.593,43.0594,42.5565,42.8542,2866806.8451431,0
+BAX.US,D,20170126,000000,42.6867,43.016,42.2883,42.7695,2492950.7009526,0
+BAX.US,D,20170127,000000,42.8444,43.8018,42.7695,43.7268,2529894.1221135,0
+BAX.US,D,20170130,000000,43.6431,43.6619,43.1865,43.5573,2639110.7858849,0
+BAX.US,D,20170131,000000,43.5198,44.6536,43.3551,44.4989,6817272.1645979,0
+BAX.US,D,20170201,000000,45.2128,45.7777,43.51,44.6734,6492986.2903424,0
+BAX.US,D,20170202,000000,44.5078,45.483,44.5078,44.702,4230093.7314429,0
+BAX.US,D,20170203,000000,44.9258,45.3971,44.8983,45.1674,2721154.876776,0
+BAX.US,D,20170206,000000,45.0431,45.1576,44.6921,44.908,2038581.9149996,0
+BAX.US,D,20170207,000000,45.0244,45.2128,44.8983,45.129,2029115.3281353,0
+BAX.US,D,20170208,000000,45.0431,45.1931,44.7208,44.908,2027910.452927,0
+BAX.US,D,20170209,000000,44.9989,45.5381,44.9525,45.4445,2475864.3940209,0
+BAX.US,D,20170210,000000,45.4445,45.6348,45.2955,45.5115,1505470.2745216,0
+BAX.US,D,20170213,000000,45.548,45.9187,45.3922,45.7225,1815313.8735524,0
+BAX.US,D,20170214,000000,45.5017,45.7974,45.2955,45.474,2947856.0012031,0
+BAX.US,D,20170215,000000,45.129,46.0489,45.12,45.9187,2793441.3040481,0
+BAX.US,D,20170216,000000,45.8823,46.0212,45.5204,45.9,1765810.541129,0
+BAX.US,D,20170217,000000,45.8073,46.1968,45.7876,46.1879,3053203.4739646,0
+BAX.US,D,20170221,000000,46.2066,46.6258,46.0588,46.4018,3320023.4945334,0
+BAX.US,D,20170222,000000,46.2638,46.6425,46.254,46.4936,1814233.7455247,0
+BAX.US,D,20170223,000000,46.671,47.1433,46.4936,46.8003,1968834.0421437,0
+BAX.US,D,20170224,000000,46.7007,46.9788,46.6522,46.8919,2659441.5337185,0
+BAX.US,D,20170227,000000,46.9009,47.1513,46.7963,46.8455,2632881.5404896,0
+BAX.US,D,20170228,000000,46.817,47.7379,46.7825,47.2932,6896926.7891667,0
+BAX.US,D,20170301,000000,47.7389,47.7389,47.1167,47.6847,3919300.8367933,0
+BAX.US,D,20170302,000000,47.6491,47.6491,47.1167,47.2745,2304268.0546905,0
+BAX.US,D,20170303,000000,47.3129,47.4234,47.0437,47.4047,2773503.0534414,0
+BAX.US,D,20170306,000000,47.1246,47.4786,47.0339,47.1877,5463400.1407216,0
+BAX.US,D,20170307,000000,47.0624,47.6945,46.883,47.5239,3992431.0823931,0
+BAX.US,D,20170308,000000,47.5615,47.8898,47.2646,47.8247,4359695.9101028,0
+BAX.US,D,20170309,000000,47.8247,48.6046,47.7763,48.5415,5397947.4248585,0
+BAX.US,D,20170310,000000,48.6795,48.7259,48.1925,48.4291,2492616.0133948,0
+BAX.US,D,20170313,000000,48.4192,48.7259,48.2062,48.6993,2588591.2203312,0
+BAX.US,D,20170314,000000,48.506,48.5879,48.2901,48.3245,1887995.8406657,0
+BAX.US,D,20170315,000000,48.3245,48.6608,48.2714,48.5692,3130470.6606206,0
+BAX.US,D,20170316,000000,48.4566,48.5602,47.6847,47.8898,2862610.0660083,0
+BAX.US,D,20170317,000000,47.9154,48.2624,47.8898,48.0741,3753012.8449716,0
+BAX.US,D,20170320,000000,48.083,48.151,47.6491,47.6659,2507647.5415621,0
+BAX.US,D,20170321,000000,47.8996,48.3158,47.514,47.8602,3416369.9003975,0
+BAX.US,D,20170322,000000,47.7576,48.4014,47.6304,48.2249,3405045.2904849,0
+BAX.US,D,20170323,000000,48.0189,48.3917,47.8523,48.1323,1447897.9293392,0
+BAX.US,D,20170324,000000,48.1609,48.5967,48.0258,48.4379,2851834.1408496,0
+BAX.US,D,20170327,000000,48.2249,48.4014,47.8523,48.2624,1684509.8622982,0
+BAX.US,D,20170328,000000,48.1875,48.4094,48.0189,48.3158,2548149.8070883,0
+BAX.US,D,20170329,000000,48.1609,48.5967,48.009,48.4014,2685715.5212163,0
+BAX.US,D,20170330,000000,48.2901,48.7071,48.1224,48.6509,2718101.1063616,0
+BAX.US,D,20170331,000000,48.4666,48.5779,48.1875,48.2901,2361477.3145827,0
+BAX.US,D,20170403,000000,48.3335,48.6993,48.0189,48.6893,2851432.5157801,0
+BAX.US,D,20170404,000000,49.0996,49.0996,48.3078,48.7742,3025769.2362663,0
+BAX.US,D,20170405,000000,48.929,49.5186,48.7742,48.929,3049769.3767799,0
+BAX.US,D,20170406,000000,48.8106,48.9142,48.5119,48.9142,2741667.1672547,0
+BAX.US,D,20170407,000000,48.8501,49.2475,48.7643,49.1568,3670169.5607604,0
+BAX.US,D,20170410,000000,49.1646,49.3224,49.0433,49.2041,5339687.4488754,0
+BAX.US,D,20170411,000000,49.2928,49.3786,49.0236,49.3224,2979674.6459095,0
+BAX.US,D,20170412,000000,49.2564,49.8528,49.2218,49.8459,4017939.3453265,0
+BAX.US,D,20170413,000000,49.6863,49.8075,49.4259,49.5837,4213930.3508071,0
+BAX.US,D,20170417,000000,49.0808,49.5364,48.6706,49.1843,4043004.400797,0
+BAX.US,D,20170418,000000,49.0808,49.5639,48.9773,49.0996,3150578.2834157,0
+BAX.US,D,20170419,000000,49.2475,49.5048,49.063,49.0808,4556711.2623514,0
+BAX.US,D,20170420,000000,49.0236,49.2878,48.7742,49.2475,3219987.4118948,0
+BAX.US,D,20170421,000000,49.2129,49.3323,48.9674,49.2376,3455383.3133936,0
+BAX.US,D,20170424,000000,49.7513,50.0116,49.6468,49.769,2861022.8356202,0
+BAX.US,D,20170425,000000,49.6201,49.9277,49.3874,49.5452,4736481.0775271,0
+BAX.US,D,20170426,000000,50.2827,51.7795,50.048,51.7618,8507456.5023091,0
+BAX.US,D,20170427,000000,51.8169,52.6107,51.4729,51.606,6885155.9291769,0
+BAX.US,D,20170428,000000,51.7263,52.0329,51.5014,51.8465,3712233.7015566,0
+BAX.US,D,20170501,000000,51.8928,52.098,51.5291,51.7618,2737392.2943564,0
+BAX.US,D,20170502,000000,51.9678,52.0606,51.7163,51.8465,2585705.8079005,0
+BAX.US,D,20170503,000000,51.8928,52.1522,51.5388,52.0606,3048646.652154,0
+BAX.US,D,20170504,000000,52.0783,52.1907,51.7618,52.1068,1907512.1821085,0
+BAX.US,D,20170505,000000,52.1423,52.2942,51.8654,52.098,1891043.5258517,0
+BAX.US,D,20170508,000000,52.0606,52.1158,51.7884,51.8654,2384234.0401086,0
+BAX.US,D,20170509,000000,51.949,52.3769,51.7341,52.2754,5390811.4804427,0
+BAX.US,D,20170510,000000,52.238,52.3948,51.8928,52.3208,2029489.5696773,0
+BAX.US,D,20170511,000000,52.2478,52.4894,52.0516,52.4707,2288279.1172666,0
+BAX.US,D,20170512,000000,52.4707,52.6107,52.1245,52.3208,1619745.7914405,0
+BAX.US,D,20170515,000000,52.1907,52.8591,52.0881,52.798,1492960.0592902,0
+BAX.US,D,20170516,000000,53.0761,53.8096,52.8976,53.6163,5276885.8641525,0
+BAX.US,D,20170517,000000,53.2526,53.5966,52.935,52.9449,3377492.3908342,0
+BAX.US,D,20170518,000000,52.9163,53.2043,52.6462,53.1392,3516390.7699653,0
+BAX.US,D,20170519,000000,53.2624,53.3857,53.0662,53.2703,2206656.9355393,0
+BAX.US,D,20170522,000000,53.4271,53.859,53.2329,53.6815,1546546.5799197,0
+BAX.US,D,20170523,000000,53.6725,53.9693,53.6163,53.9329,1768022.5216251,0
+BAX.US,D,20170524,000000,54.0245,54.4348,53.8687,54.3233,2579843.7046141,0
+BAX.US,D,20170525,000000,54.4259,55.3201,54.3046,55.0677,3453883.3046114,0
+BAX.US,D,20170526,000000,55.0037,55.0402,54.4259,54.6043,2163577.5758176,0
+BAX.US,D,20170530,000000,54.6586,55.3932,54.4999,55.2629,2749172.2821888,0
+BAX.US,D,20170531,000000,55.4976,55.8152,55.2364,55.3755,4404445.6649998,0
+BAX.US,D,20170601,000000,55.5608,56.3288,55.2629,56.0212,3020603.8916231,0
+BAX.US,D,20170602,000000,56.0478,56.1682,55.6663,55.758,3448533.3747091,0
+BAX.US,D,20170605,000000,56.3742,56.4383,55.5894,55.6367,2907373.0055667,0
+BAX.US,D,20170606,000000,55.5697,55.8516,55.3468,55.4514,3260194.5438472,0
+BAX.US,D,20170607,000000,55.5894,55.7393,55.3518,55.6466,2189807.9525123,0
+BAX.US,D,20170608,000000,55.6751,55.9788,55.5173,55.7964,4844996.9258364,0
+BAX.US,D,20170609,000000,55.898,56.0745,54.6842,55.0028,3288310.3271179,0
+BAX.US,D,20170612,000000,54.7966,54.8814,53.0564,53.361,6202285.8054172,0
+BAX.US,D,20170613,000000,53.5739,54.2918,53.4398,54.0404,3996902.7110072,0
+BAX.US,D,20170614,000000,54.2563,54.8893,53.856,54.1341,2602814.427336,0
+BAX.US,D,20170615,000000,53.7317,54.2474,53.5177,54.0867,2569289.8902892,0
+BAX.US,D,20170616,000000,54.2277,54.4791,53.9102,54.0867,6986256.9267723,0
+BAX.US,D,20170619,000000,54.3568,55.758,54.3568,55.5992,5037892.578509,0
+BAX.US,D,20170620,000000,55.7215,56.1307,55.7215,55.9078,3293276.8876358,0
+BAX.US,D,20170621,000000,56.0478,56.456,55.9552,56.0646,2582274.7533298,0
+BAX.US,D,20170622,000000,56.0212,56.9461,55.9365,56.6571,3003628.133006,0
+BAX.US,D,20170623,000000,56.6571,57.4313,56.4383,57.31,3953838.5643562,0
+BAX.US,D,20170626,000000,57.31,57.44,56.9165,56.9362,2040217.8272142,0
+BAX.US,D,20170627,000000,56.8781,57.0221,56.5725,56.6661,2727973.3751141,0
+BAX.US,D,20170628,000000,56.8978,57.1799,56.738,56.8298,2305402.949773,0
+BAX.US,D,20170629,000000,56.7735,56.7735,55.7678,56.1682,2208347.614809,0
+BAX.US,D,20170630,000000,56.4008,56.7283,56.2678,56.5241,2600931.0491695,0
+BAX.US,D,20170703,000000,56.748,56.8396,56.1682,56.2451,1450874.6201949,0
+BAX.US,D,20170705,000000,56.4008,56.8199,56.2273,56.6838,1909520.3074557,0
+BAX.US,D,20170706,000000,56.4284,56.6474,56.0251,56.1682,3345006.3994215,0
+BAX.US,D,20170707,000000,56.3742,56.7932,56.2372,56.6927,2697298.7533327,0
+BAX.US,D,20170710,000000,56.6,56.6927,56.2628,56.533,1652184.1152314,0
+BAX.US,D,20170711,000000,57.2725,57.3197,56.3486,56.6099,2777397.5995693,0
+BAX.US,D,20170712,000000,56.7557,57.3661,56.7016,57.2133,1612436.4180175,0
+BAX.US,D,20170713,000000,57.2922,57.3484,56.7557,57.2331,1859062.6083899,0
+BAX.US,D,20170714,000000,57.2133,58.1233,57.1472,57.9893,2089918.9295583,0
+BAX.US,D,20170717,000000,57.9794,58.2398,57.801,58.074,2923954.2385474,0
+BAX.US,D,20170718,000000,58.2398,58.3442,57.8482,58.0169,2398664.1448765,0
+BAX.US,D,20170719,000000,58.2042,58.3639,57.9893,58.3048,3265907.5590396,0
+BAX.US,D,20170720,000000,58.3639,58.8964,58.1332,58.8579,2548711.6765036,0
+BAX.US,D,20170721,000000,58.7179,58.9496,58.4438,58.5158,2997672.7228853,0
+BAX.US,D,20170724,000000,58.651,58.7091,58.3245,58.5671,1787767.0591301,0
+BAX.US,D,20170725,000000,58.8038,58.8322,57.589,57.9695,3292793.111984,0
+BAX.US,D,20170726,000000,57.0034,57.6274,56.1396,57.1562,4411599.8651005,0
+BAX.US,D,20170727,000000,57.5495,57.5495,55.9078,56.3742,3510962.7462995,0
+BAX.US,D,20170728,000000,56.392,56.8022,56.1583,56.7016,1976551.1258644,0
+BAX.US,D,20170731,000000,56.748,56.9934,56.3574,56.4659,2176542.1547639,0
+BAX.US,D,20170801,000000,56.8396,57.1187,56.5428,56.6838,2838475.0362668,0
+BAX.US,D,20170802,000000,56.6661,56.6661,55.3379,55.5519,3788398.4476811,0
+BAX.US,D,20170803,000000,55.1793,55.824,54.909,55.6367,2161321.9845185,0
+BAX.US,D,20170804,000000,55.7964,56.1484,55.5076,55.9078,1707466.386154,0
+BAX.US,D,20170807,000000,55.8693,55.9365,55.5381,55.7678,1990645.5288698,0
+BAX.US,D,20170808,000000,55.7018,56.0164,55.4227,55.758,2109481.9244182,0
+BAX.US,D,20170809,000000,55.758,56.112,55.5519,56.04,2352906.270487,0
+BAX.US,D,20170810,000000,55.7018,56.0025,55.4839,55.749,3147749.6664494,0
+BAX.US,D,20170811,000000,55.6663,56.3673,55.6663,55.8693,2371144.7139816,0
+BAX.US,D,20170814,000000,56.0833,56.5625,56.0745,56.2372,2116798.3972742,0
+BAX.US,D,20170815,000000,56.1977,56.9076,56.1396,56.7637,2314789.4144642,0
+BAX.US,D,20170816,000000,56.955,57.449,56.7735,57.2922,3176233.6060337,0
+BAX.US,D,20170817,000000,56.9846,57.4016,56.738,56.7834,2756955.2892164,0
+BAX.US,D,20170818,000000,56.6927,57.2034,56.6,56.8298,2472235.5695298,0
+BAX.US,D,20170821,000000,56.7557,57.092,56.5142,57.0556,1772722.3463014,0
+BAX.US,D,20170822,000000,56.9747,58.0839,56.9747,58.0267,1916490.936502,0
+BAX.US,D,20170823,000000,57.8858,57.9508,57.2478,57.375,1954402.9231711,0
+BAX.US,D,20170824,000000,57.5988,57.728,57.3839,57.4313,2448482.8949681,0
+BAX.US,D,20170825,000000,57.6914,57.6914,57.375,57.4313,2559139.7294431,0
+BAX.US,D,20170828,000000,57.5495,57.7112,57.4558,57.5495,2547395.238776,0
+BAX.US,D,20170829,000000,57.3484,57.5298,57.1374,57.3384,1673073.6898662,0
+BAX.US,D,20170830,000000,57.3839,57.7684,57.375,57.5505,2049716.8686295,0
+BAX.US,D,20170831,000000,57.8325,58.1628,57.6727,58.076,3773800.9991343,0
+BAX.US,D,20170901,000000,58.1451,58.5099,57.9715,58.2515,2366144.6847079,0
+BAX.US,D,20170905,000000,58.0287,58.4517,57.8788,58.2062,1893916.7678258,0
+BAX.US,D,20170906,000000,58.3177,58.6745,58.2062,58.5355,1600500.2426581,0
+BAX.US,D,20170907,000000,58.636,58.9733,58.3659,58.8265,1842319.1026538,0
+BAX.US,D,20170908,000000,58.9091,60.2856,58.7209,59.2375,2759121.6305001,0
+BAX.US,D,20170911,000000,59.5649,60.2097,59.5068,60.1713,2896621.4213212,0
+BAX.US,D,20170912,000000,60.2856,60.4346,59.7502,60.0519,1967187.9878818,0
+BAX.US,D,20170913,000000,60.0519,60.6139,59.9494,60.4808,2651913.0920758,0
+BAX.US,D,20170914,000000,60.2472,60.6041,60.0796,60.2097,1991729.7137163,0
+BAX.US,D,20170915,000000,60.0155,60.2187,59.7956,59.8725,4834507.006409,0
+BAX.US,D,20170918,000000,59.978,60.2009,59.8439,60.2009,1652876.8170557,0
+BAX.US,D,20170919,000000,60.1713,60.2374,59.8351,59.9297,1950101.6809501,0
+BAX.US,D,20170920,000000,60.0519,60.3842,59.9682,60.1713,1794730.5887433,0
+BAX.US,D,20170921,000000,60.1052,60.2087,59.3026,59.3303,1703890.3003084,0
+BAX.US,D,20170922,000000,59.4239,59.6783,59.2938,59.4505,2512898.0794019,0
+BAX.US,D,20170925,000000,59.4505,59.4861,58.5691,58.7496,1814616.1007045,0
+BAX.US,D,20170926,000000,58.8452,58.8619,58.4369,58.5286,1390601.447841,0
+BAX.US,D,20170927,000000,58.6173,58.8452,57.9814,58.4715,2448726.3041011,0
+BAX.US,D,20170928,000000,58.298,58.5355,57.9064,58.3571,1633523.7625729,0
+BAX.US,D,20170929,000000,58.3077,58.7543,58.1806,58.7396,1686928.7405574,0
+BAX.US,D,20171002,000000,58.9004,59.349,58.8816,59.1241,1935290.2352072,0
+BAX.US,D,20171003,000000,58.9457,59.0836,58.4615,58.6173,1761983.9467173,0
+BAX.US,D,20171004,000000,58.7307,58.9832,58.6075,58.8816,2032789.7918389,0
+BAX.US,D,20171005,000000,58.7307,58.8717,58.5523,58.7032,1914546.7060521,0
+BAX.US,D,20171006,000000,58.6173,59.0591,58.432,58.8904,2541059.501885,0
+BAX.US,D,20171009,000000,59.0217,59.0217,57.2034,57.5209,2788380.4224912,0
+BAX.US,D,20171010,000000,57.449,57.7773,56.8968,57.7684,2419459.3984722,0
+BAX.US,D,20171011,000000,57.7872,58.1904,57.6827,58.0484,2436551.7906323,0
+BAX.US,D,20171012,000000,58.0484,58.5778,57.9164,58.5355,1586121.862331,0
+BAX.US,D,20171013,000000,58.5878,58.854,58.3077,58.8067,3030868.6576026,0
+BAX.US,D,20171016,000000,58.8816,59.6408,58.8816,59.5847,2900528.1379058,0
+BAX.US,D,20171017,000000,59.5265,60.0796,59.2849,59.8351,2653939.4731081,0
+BAX.US,D,20171018,000000,59.8154,60.0135,59.4771,59.7592,1431553.0060584,0
+BAX.US,D,20171019,000000,59.8538,59.9682,58.7978,59.414,3532407.0909166,0
+BAX.US,D,20171020,000000,59.6408,59.8252,59.349,59.5265,2925477.5740381,0
+BAX.US,D,20171023,000000,59.6783,60.536,59.6408,60.0253,1921684.6788773,0
+BAX.US,D,20171024,000000,60.0432,60.2758,59.4406,60.2374,4264113.2003934,0
+BAX.US,D,20171025,000000,59.1991,60.8458,58.5286,60.2659,3330010.3684193,0
+BAX.US,D,20171026,000000,60.4079,61.243,60.1052,60.7797,2419695.7081723,0
+BAX.US,D,20171027,000000,60.7894,61.5034,60.6159,61.4847,2628461.6363163,0
+BAX.US,D,20171030,000000,61.1957,61.2401,60.1338,60.4434,3088864.9403582,0
+BAX.US,D,20171031,000000,60.679,60.7994,60.0963,60.3517,2862227.7108286,0
+BAX.US,D,20171101,000000,60.4711,60.7155,60.0875,60.0963,1974891.8869412,0
+BAX.US,D,20171102,000000,59.9494,60.2956,59.6872,59.978,1896162.2170777,0
+BAX.US,D,20171103,000000,59.7956,60.9404,59.7069,60.754,1740470.6361792,0
+BAX.US,D,20171106,000000,60.9404,61.0074,60.2097,60.2472,2328373.6724949,0
+BAX.US,D,20171107,000000,60.324,60.4434,60.0963,60.2097,2386657.9893913,0
+BAX.US,D,20171108,000000,60.1427,60.9876,59.9957,60.8546,2016239.9992045,0
+BAX.US,D,20171109,000000,60.7894,61.2263,60.5647,61.2135,1737771.837417,0
+BAX.US,D,20171110,000000,60.902,60.9689,58.9004,59.9494,4383090.5703982,0
+BAX.US,D,20171113,000000,59.6221,60.4858,59.2938,60.2956,1771273.0477553,0
+BAX.US,D,20171114,000000,59.9682,60.4533,59.5452,60.3418,2462131.0478962,0
+BAX.US,D,20171115,000000,60.2956,60.6693,60.0432,60.3053,2582698.6909032,0
+BAX.US,D,20171116,000000,60.4434,61.1178,60.2187,60.8368,2732215.7934613,0
+BAX.US,D,20171117,000000,60.5263,60.7245,58.9368,59.7956,5216764.8225067,0
+BAX.US,D,20171120,000000,59.9208,60.1052,59.6872,59.7956,2700206.4782674,0
+BAX.US,D,20171121,000000,60.1052,60.4434,59.911,60.1427,3154513.3977326,0
+BAX.US,D,20171122,000000,60.2009,60.4808,59.7414,59.9494,1659478.2755835,0
+BAX.US,D,20171124,000000,59.9869,60.2097,59.7779,60.0253,739757.88075547,0
+BAX.US,D,20171127,000000,60.1338,60.6416,59.9208,60.6041,2738055.5842438,0
+BAX.US,D,20171128,000000,60.7155,61.9519,60.191,61.8297,5768098.6792038,0
+BAX.US,D,20171129,000000,61.7824,61.7824,60.5263,61.0173,5095712.3896432,0
+BAX.US,D,20171130,000000,61.176,61.7942,60.6506,61.4945,4514506.147099,0
+BAX.US,D,20171201,000000,61.4097,61.8603,60.545,61.4561,2722786.7321718,0
+BAX.US,D,20171204,000000,61.5606,61.671,60.2836,60.2936,3139277.0002116,0
+BAX.US,D,20171205,000000,60.189,60.8082,59.9603,60.0776,2730608.2789789,0
+BAX.US,D,20171206,000000,60.0589,60.0589,59.4861,59.7926,2543269.4539717,0
+BAX.US,D,20171207,000000,59.6556,59.7926,59.3184,59.6093,2977833.8643412,0
+BAX.US,D,20171208,000000,59.7926,60.1318,59.7296,60.1032,1836395.1328795,0
+BAX.US,D,20171211,000000,59.9653,60.3872,59.7926,60.189,1923873.3326648,0
+BAX.US,D,20171212,000000,60.332,60.6031,60.1032,60.3497,2746134.7390499,0
+BAX.US,D,20171213,000000,60.4059,60.9601,60.1505,60.7332,3268745.3038485,0
+BAX.US,D,20171214,000000,60.9117,61.5724,60.753,60.7885,3638330.6319595,0
+BAX.US,D,20171215,000000,61.0596,61.5044,60.753,61.3052,5315488.5242365,0
+BAX.US,D,20171218,000000,61.4561,61.5872,61.1031,61.4185,3364436.533463,0
+BAX.US,D,20171219,000000,61.5606,61.9244,61.4185,61.7292,2816417.0977936,0
+BAX.US,D,20171220,000000,61.8504,61.9342,61.2313,61.2667,1775022.5626082,0
+BAX.US,D,20171221,000000,61.4561,61.5181,60.4523,60.5539,3840010.3117192,0
+BAX.US,D,20171222,000000,60.4424,60.9779,60.4424,60.7332,1378867.099221,0
+BAX.US,D,20171226,000000,60.8458,61.2579,60.8458,61.0173,1665789.6715613,0
+BAX.US,D,20171227,000000,60.9976,61.0912,60.5351,60.7885,1974672.8187215,0
+BAX.US,D,20171228,000000,60.9601,61.0794,60.6781,60.902,1733485.8082669,0
+BAX.US,D,20171229,000000,61.0892,61.2717,60.6603,60.6603,1596574.2561838,0
+BAX.US,D,20180102,000000,62.0191,63.8135,61.7676,63.0346,5937340.0351724,0
+BAX.US,D,20180103,000000,63.4557,64.4416,63.0987,64.0453,4539942.4014973,0
+BAX.US,D,20180104,000000,64.4131,64.6191,63.8224,64.1981,3940711.7126546,0
+BAX.US,D,20180105,000000,64.3747,65.0766,64.0936,64.9208,2333627.2529489,0
+BAX.US,D,20180108,000000,64.9208,65.0381,64.4683,65.0125,2807890.6787057,0
+BAX.US,D,20180109,000000,65.0579,65.3606,64.834,65.1062,3347273.1469725,0
+BAX.US,D,20180110,000000,64.8153,64.9731,64.0453,64.2159,2210643.7742969,0
+BAX.US,D,20180111,000000,64.2336,64.4416,63.8135,64.2434,2242751.4673488,0
+BAX.US,D,20180112,000000,64.133,64.3944,64.133,64.133,2498610.9774996,0
+BAX.US,D,20180116,000000,64.278,64.278,63.3797,63.501,4502908.7161164,0
+BAX.US,D,20180117,000000,63.8313,64.0936,63.6341,63.9979,3358820.8819238,0
+BAX.US,D,20180118,000000,64.1133,65.1899,64.1133,64.9395,4670767.7110506,0
+BAX.US,D,20180119,000000,65.0864,65.7087,65.0864,65.6997,3756740.0473206,0
+BAX.US,D,20180122,000000,65.7174,65.9226,65.4907,65.8752,3603152.9412177,0
+BAX.US,D,20180123,000000,65.7816,65.8181,65.1249,65.3132,2497994.3410294,0
+BAX.US,D,20180124,000000,65.5943,66.1099,65.4049,65.8181,2433962.5259801,0
+BAX.US,D,20180125,000000,66.1573,66.6828,66.0083,66.673,2510810.8460864,0
+BAX.US,D,20180126,000000,67.0949,67.8098,66.3732,67.8098,3075329.3641541,0
+BAX.US,D,20180129,000000,67.4429,68.0247,67.4429,67.6117,2749556.665778,0
+BAX.US,D,20180130,000000,67.1245,67.6392,66.6276,67.3306,2888008.7948319,0
+BAX.US,D,20180131,000000,67.6589,68.1105,67.1442,67.5929,4603794.702311,0
+BAX.US,D,20180201,000000,65.2955,66.4007,64.9011,65.6425,6363529.1429575,0
+BAX.US,D,20180202,000000,65.3694,65.6338,64.2602,64.3262,4369107.7299121,0
+BAX.US,D,20180205,000000,64.133,64.4318,61.4462,61.4857,4860620.7495608,0
+BAX.US,D,20180206,000000,60.332,63.0346,59.9267,62.5653,5568235.4400991,0
+BAX.US,D,20180207,000000,62.3838,62.8256,61.4462,61.5133,4202500.2636033,0
+BAX.US,D,20180208,000000,61.5133,61.6513,58.6687,58.7071,5222272.9683454,0
+BAX.US,D,20180209,000000,59.3736,60.9315,58.9683,60.3497,6050653.0718113,0
+BAX.US,D,20180212,000000,60.7432,61.3949,60.3872,60.9976,4510560.890735,0
+BAX.US,D,20180213,000000,60.4976,60.8645,59.908,60.6506,3054209.5650477,0
+BAX.US,D,20180214,000000,61.9629,62.0388,61.9629,61.9629,3789785.8797392,0
+BAX.US,D,20180215,000000,62.451,62.6452,61.7292,62.3484,2200194.4230583,0
+BAX.US,D,20180216,000000,62.226,62.9775,62.1886,62.2448,3954396.3769527,0
+BAX.US,D,20180220,000000,62.6472,63.4457,62.0762,62.9103,4032569.2484245,0
+BAX.US,D,20180221,000000,62.9587,64.133,62.7763,62.9203,2653260.9701498,0
+BAX.US,D,20180222,000000,63.287,64.0936,62.9775,63.2772,4840229.1494439,0
+BAX.US,D,20180223,000000,63.2772,64.2079,63.0711,64.1507,2216410.5423395,0
+BAX.US,D,20180226,000000,64.3559,64.978,63.9782,64.8814,2657187.9708288,0
+BAX.US,D,20180227,000000,64.8912,65.0864,64.4593,64.4593,1883691.5558304,0
+BAX.US,D,20180228,000000,64.5915,65.0579,63.5582,63.6144,3825767.8348247,0
+BAX.US,D,20180301,000000,63.5868,63.6755,61.8288,62.3731,3420745.1795632,0
+BAX.US,D,20180302,000000,61.7429,62.4203,61.6562,62.3454,3002643.3402221,0
+BAX.US,D,20180305,000000,62.8799,63.1806,62.8799,62.8799,5068516.4900543,0
+BAX.US,D,20180306,000000,63.0425,63.1333,62.5426,63.0336,2175336.2653509,0
+BAX.US,D,20180307,000000,62.5525,63.213,62.3179,63.0425,3019625.1840676,0
+BAX.US,D,20180308,000000,63.2082,63.9989,63.1174,63.7947,3778200.6192132,0
+BAX.US,D,20180309,000000,64.2799,64.8843,63.7947,64.7986,2591908.683973,0
+BAX.US,D,20180312,000000,64.8656,65.0421,64.3765,64.4337,2101408.8548405,0
+BAX.US,D,20180313,000000,64.6211,64.8843,63.9605,64.0461,2595816.4147624,0
+BAX.US,D,20180314,000000,64.3282,64.3677,63.1076,63.2861,2641327.8374046,0
+BAX.US,D,20180315,000000,63.4654,63.8422,63.2959,63.5769,2254794.1342038,0
+BAX.US,D,20180316,000000,63.775,64.0748,63.6529,63.8609,4964621.358453,0
+BAX.US,D,20180319,000000,63.775,63.9428,62.3179,62.795,3452323.4577508,0
+BAX.US,D,20180320,000000,62.937,63.3255,62.6747,62.937,1953339.0224189,0
+BAX.US,D,20180321,000000,62.9568,63.1174,62.2695,62.5131,4268013.8317498,0
+BAX.US,D,20180322,000000,62.0053,62.8434,61.6197,61.6562,4029450.5689078,0
+BAX.US,D,20180323,000000,61.6562,62.1097,60.3705,60.4721,2572691.5329228,0
+BAX.US,D,20180326,000000,61.1504,61.7055,60.4543,61.601,2966820.6152778,0
+BAX.US,D,20180327,000000,61.8465,62.2133,60.6988,61.0203,3998435.1743403,0
+BAX.US,D,20180328,000000,61.1602,61.3762,60.05,60.0599,3858319.7495442,0
+BAX.US,D,20180329,000000,60.3892,61.9786,60.1418,61.18,4218367.4964606,0
+BAX.US,D,20180402,000000,61.0636,61.4994,59.0245,59.6645,3039688.1818549,0
+BAX.US,D,20180403,000000,59.9189,60.3892,59.3805,60.2177,2616388.5433196,0
+BAX.US,D,20180404,000000,59.5028,60.7559,58.9486,60.5854,2933750.4419459,0
+BAX.US,D,20180405,000000,60.9709,61.9037,60.8398,61.6276,4156198.7754835,0
+BAX.US,D,20180406,000000,61.1218,61.3841,59.4092,60.0954,3193417.2766187,0
+BAX.US,D,20180409,000000,60.6633,61.7528,60.3615,60.9433,2905972.3888472,0
+BAX.US,D,20180410,000000,61.4324,62.7861,61.4324,62.2695,3581765.392065,0
+BAX.US,D,20180411,000000,61.6099,61.8288,60.9246,61.0834,4241344.3044109,0
+BAX.US,D,20180412,000000,61.461,62.1048,61.3841,61.8653,2370591.9724088,0
+BAX.US,D,20180413,000000,62.1659,62.2784,61.4807,61.8188,2424510.137982,0
+BAX.US,D,20180416,000000,62.4203,62.8434,62.1748,62.3543,2014472.2403761,0
+BAX.US,D,20180417,000000,62.7221,62.9656,62.091,62.8896,3129921.9758667,0
+BAX.US,D,20180418,000000,62.8799,63.6627,61.528,63.2279,4196592.5211046,0
+BAX.US,D,20180419,000000,63.1174,63.4734,62.7458,63.0041,2583433.9893258,0
+BAX.US,D,20180420,000000,63.079,63.3984,62.791,63.0701,3073155.9234374,0
+BAX.US,D,20180423,000000,63.3156,63.4931,62.8434,63.1904,3002561.1896397,0
+BAX.US,D,20180424,000000,63.2575,63.8323,61.9037,62.223,4026929.2559719,0
+BAX.US,D,20180425,000000,61.9865,62.6255,61.3289,62.5722,3098850.8000395,0
+BAX.US,D,20180426,000000,64.3578,65.9867,64.3578,65.8338,5804750.0094049,0
+BAX.US,D,20180427,000000,65.8802,66.388,65.2521,66.042,3562796.7211714,0
+BAX.US,D,20180430,000000,66.0143,66.597,65.3645,65.3734,4284914.5392176,0
+BAX.US,D,20180501,000000,65.3557,66.2489,65.1575,65.9867,3394889.0444105,0
+BAX.US,D,20180502,000000,65.7501,66.671,65.4858,66.2489,3584065.6083718,0
+BAX.US,D,20180503,000000,65.7412,65.8989,64.8755,65.6188,2881516.8704139,0
+BAX.US,D,20180504,000000,66.1996,66.4796,65.0618,66.1996,1761288.2022788,0
+BAX.US,D,20180507,000000,66.3338,66.7173,66.0193,66.1533,1679970.2819678,0
+BAX.US,D,20180508,000000,65.9867,66.0794,64.9238,65.327,3695996.2839762,0
+BAX.US,D,20180509,000000,65.4296,65.5904,64.488,65.2038,2431044.6589983,0
+BAX.US,D,20180510,000000,65.8151,66.4452,65.6188,66.4077,2436266.7991058,0
+BAX.US,D,20180511,000000,66.2677,66.6068,66.033,66.3338,2354839.344685,0
+BAX.US,D,20180514,000000,66.2095,67.4429,66.0517,66.9727,3170122.0083861,0
+BAX.US,D,20180515,000000,66.4452,66.8326,65.8615,66.2677,2449724.2815464,0
+BAX.US,D,20180516,000000,66.2489,67.1433,66.0093,66.5388,2345588.7834263,0
+BAX.US,D,20180517,000000,66.6611,66.8326,66.0517,66.455,2880486.4384176,0
+BAX.US,D,20180518,000000,66.5388,66.7262,66.1898,66.4077,3697916.1735127,0
+BAX.US,D,20180521,000000,66.9441,68.0069,66.9441,67.8206,3431461.2666434,0
+BAX.US,D,20180522,000000,67.8661,68.0928,67.3049,67.4617,2674519.7153031,0
+BAX.US,D,20180523,000000,67.2734,68.0829,67.2192,68.0533,2994478.9922194,0
+BAX.US,D,20180524,000000,68.0533,68.5335,67.5573,68.1115,5536136.8748897,0
+BAX.US,D,20180525,000000,68.1302,68.7041,67.9222,68.222,2697238.9152543,0
+BAX.US,D,20180529,000000,67.6589,67.9025,66.8139,67.4716,2205277.617119,0
+BAX.US,D,20180530,000000,67.8009,68.073,67.0939,67.6027,3214479.2660561,0
+BAX.US,D,20180531,000000,67.5929,68.1312,66.7538,66.8119,5269533.8941312,0
+BAX.US,D,20180601,000000,67.3463,68.6074,67.2132,68.5641,3760374.95704,0
+BAX.US,D,20180604,000000,68.6419,70.2452,68.5266,69.979,5661145.7203691,0
+BAX.US,D,20180605,000000,69.9237,70.1111,69.3105,70.0352,4596159.7691726,0
+BAX.US,D,20180606,000000,70.0726,71.0724,69.9237,70.9985,4233983.2065472,0
+BAX.US,D,20180607,000000,70.9985,71.168,69.7226,70.121,3144371.3505243,0
+BAX.US,D,20180608,000000,70.1012,70.5843,69.904,70.5272,3222884.9947822,0
+BAX.US,D,20180611,000000,70.6031,71.0814,70.2629,70.9146,3167334.9738133,0
+BAX.US,D,20180612,000000,70.7598,71.3189,70.5173,71.0636,3808087.2039264,0
+BAX.US,D,20180613,000000,71.1296,71.2992,70.2274,70.3379,2937058.7777452,0
+BAX.US,D,20180614,000000,70.7511,71.2055,70.4788,71.1198,2728737.0712689,0
+BAX.US,D,20180615,000000,71.0349,71.2795,70.4118,70.9433,3364343.2266287,0
+BAX.US,D,20180618,000000,70.3379,70.5469,69.7414,70.0726,2555454.1094877,0
+BAX.US,D,20180619,000000,69.48,69.9691,69.3302,69.9513,2891313.0738124,0
+BAX.US,D,20180620,000000,69.904,70.121,69.1112,69.1587,2514931.5598671,0
+BAX.US,D,20180621,000000,69.3746,70.2915,69.1961,69.5471,3001050.0246057,0
+BAX.US,D,20180622,000000,69.8005,70.6031,69.5471,70.0914,3576624.3883351,0
+BAX.US,D,20180625,000000,69.8488,69.9139,68.8608,69.4031,3851198.0039946,0
+BAX.US,D,20180626,000000,69.4218,69.7049,68.9614,68.9812,2277870.3342168,0
+BAX.US,D,20180627,000000,69.273,69.6882,68.4241,68.4241,2692907.2468916,0
+BAX.US,D,20180628,000000,68.4142,69.9139,68.216,69.6023,3005948.6334073,0
+BAX.US,D,20180629,000000,69.622,70.4394,69.5826,69.6408,2760631.7813294,0
+BAX.US,D,20180702,000000,69.2148,69.6023,68.7918,69.5569,1475817.9710988,0
+BAX.US,D,20180703,000000,69.5077,69.5924,68.7721,68.914,1624255.959834,0
+BAX.US,D,20180705,000000,69.4031,69.7512,69.0561,69.6023,1691891.2442564,0
+BAX.US,D,20180706,000000,69.6782,70.328,69.5826,70.1397,1599820.7254951,0
+BAX.US,D,20180709,000000,70.3566,70.6317,70.1012,70.4217,1658831.2129717,0
+BAX.US,D,20180710,000000,70.6958,70.8477,70.188,70.3842,2364193.3548251,0
+BAX.US,D,20180711,000000,70.0914,70.6405,69.8863,70.0914,1374565.857,0
+BAX.US,D,20180712,000000,70.5074,70.7698,70.0075,70.5272,1876447.0915096,0
+BAX.US,D,20180713,000000,70.5469,70.6781,70.2718,70.5272,2215702.6274444,0
+BAX.US,D,20180716,000000,70.0263,70.0578,69.4031,69.8005,2261465.5728574,0
+BAX.US,D,20180717,000000,69.622,70.5567,69.5372,70.4977,2863858.5520197,0
+BAX.US,D,20180718,000000,70.5469,70.5943,70.0914,70.4493,1852100.0929815,0
+BAX.US,D,20180719,000000,70.3566,70.7135,70.0529,70.4887,2068804.2014754,0
+BAX.US,D,20180720,000000,70.469,71.2992,70.3468,70.7313,4475592.1261656,0
+BAX.US,D,20180723,000000,70.7313,71.0439,70.4029,70.6781,2550683.2904809,0
+BAX.US,D,20180724,000000,70.8377,71.4127,70.7511,71.2439,3477482.8342603,0
+BAX.US,D,20180725,000000,71.0636,72.157,71.0636,72.157,2706667.9765437,0
+BAX.US,D,20180726,000000,66.9707,70.7313,66.9707,69.5174,7212150.7442416,0
+BAX.US,D,20180727,000000,69.1112,69.5174,67.228,67.6294,6835832.110989,0
+BAX.US,D,20180730,000000,67.5662,68.0356,66.9145,67.2991,4386430.3465438,0
+BAX.US,D,20180731,000000,67.6963,68.569,67.5485,68.3304,4643905.4848149,0
+BAX.US,D,20180801,000000,68.3403,68.9713,68.2535,68.6124,4242562.3642806,0
+BAX.US,D,20180802,000000,68.3206,68.4517,67.4529,68.1312,2399548.531393,0
+BAX.US,D,20180803,000000,68.1598,68.2723,67.5573,68.2338,1854604.1644372,0
+BAX.US,D,20180806,000000,68.1411,68.5828,68.0356,68.3945,1923593.4121619,0
+BAX.US,D,20180807,000000,68.4319,68.6223,67.9991,68.4142,2979965.7226645,0
+BAX.US,D,20180808,000000,68.3107,68.9328,68.287,68.5365,3531642.3805571,0
+BAX.US,D,20180809,000000,68.7721,68.8461,67.8848,67.9714,3858087.4966632,0
+BAX.US,D,20180810,000000,67.8601,67.8601,67.1423,67.4332,2482821.8384058,0
+BAX.US,D,20180813,000000,67.3376,67.8019,66.6503,66.6867,2053080.9856885,0
+BAX.US,D,20180814,000000,66.6581,67.228,66.6325,66.6867,2262285.0502719,0
+BAX.US,D,20180815,000000,66.4333,67.2823,66.2006,67.1985,2980966.7427239,0
+BAX.US,D,20180816,000000,67.6866,67.8561,67.161,67.5101,2292699.02144,0
+BAX.US,D,20180817,000000,67.2901,68.0356,67.0072,67.943,2012604.0752804,0
+BAX.US,D,20180820,000000,67.9912,68.3156,67.8661,68.0938,1799714.3907414,0
+BAX.US,D,20180821,000000,68.3502,68.6223,67.4814,67.5662,5327721.8615791,0
+BAX.US,D,20180822,000000,67.3838,68.1598,67.1808,68.0356,1891447.1793306,0
+BAX.US,D,20180823,000000,68.0938,68.2151,67.7625,67.8848,2707867.7807284,0
+BAX.US,D,20180824,000000,68.1224,68.3856,67.7722,68.2338,2366681.1990053,0
+BAX.US,D,20180827,000000,68.4694,69.0285,68.3856,68.8274,2262387.4849487,0
+BAX.US,D,20180828,000000,68.991,69.0838,68.5976,68.9043,2892557.5030048,0
+BAX.US,D,20180829,000000,69.129,69.8774,68.8855,69.7512,2477158.5192447,0
+BAX.US,D,20180830,000000,69.7414,70.1554,69.4208,69.8774,3154375.4658905,0
+BAX.US,D,20180831,000000,69.6684,70.3951,69.6408,70.3212,3151927.1756944,0
+BAX.US,D,20180904,000000,70.7254,71.0379,70.3299,70.7165,5369651.1131474,0
+BAX.US,D,20180905,000000,70.5291,70.6809,69.6545,70.0352,4414173.9166819,0
+BAX.US,D,20180906,000000,69.9237,70.6612,69.6684,70.4611,2503427.4357188,0
+BAX.US,D,20180907,000000,70.3212,70.7628,69.98,70.5291,3120568.9799313,0
+BAX.US,D,20180910,000000,70.7628,71.0477,70.5775,70.8112,2542407.379959,0
+BAX.US,D,20180911,000000,70.7441,71.9855,70.6712,71.742,2869191.2404418,0
+BAX.US,D,20180912,000000,71.742,72.0713,71.4077,71.9362,2487378.6602164,0
+BAX.US,D,20180913,000000,72.0713,73.0089,72.0437,72.93,3070732.9883594,0
+BAX.US,D,20180914,000000,72.9675,73.6124,72.9675,73.4586,2437747.5379981,0
+BAX.US,D,20180917,000000,73.2348,73.2978,72.7507,72.8473,2810185.823989,0
+BAX.US,D,20180918,000000,72.8373,73.2791,72.7407,73.0326,2356550.308049,0
+BAX.US,D,20180919,000000,73.1864,73.5759,73.0917,73.4113,3304740.4435953,0
+BAX.US,D,20180920,000000,73.6567,74.1122,73.3638,73.4586,2425598.3796474,0
+BAX.US,D,20180921,000000,73.6124,73.6764,73.1105,73.1569,4298334.4960835,0
+BAX.US,D,20180924,000000,73.1766,73.6035,73.0326,73.5177,1665988.4556865,0
+BAX.US,D,20180925,000000,73.6124,73.714,73.0425,73.2426,2073265.6880423,0
+BAX.US,D,20180926,000000,73.2426,73.4635,72.6076,72.7112,3134692.7948735,0
+BAX.US,D,20180927,000000,72.9015,72.9262,72.3818,72.4281,2307624.0581116,0
+BAX.US,D,20180928,000000,72.4094,73.3117,72.3818,72.8915,3685500.2793204,0
+BAX.US,D,20181001,000000,73.2791,73.9703,73.1194,73.5661,2952292.132652,0
+BAX.US,D,20181002,000000,73.4023,73.5463,72.9764,73.0917,1891881.2589511,0
+BAX.US,D,20181003,000000,73.1766,73.2791,71.5575,71.7774,3740477.2746221,0
+BAX.US,D,20181004,000000,71.4461,71.4461,69.8774,70.2087,3317857.1532497,0
+BAX.US,D,20181005,000000,70.2087,70.6327,69.556,70.1407,2504107.9670864,0
+BAX.US,D,20181008,000000,69.8686,70.1121,68.7602,69.3391,3071069.7043266,0
+BAX.US,D,20181009,000000,69.0343,69.5264,68.7505,69.0078,3363234.7008688,0
+BAX.US,D,20181010,000000,68.921,68.921,67.2477,67.3119,3280178.4336664,0
+BAX.US,D,20181011,000000,67.0575,67.7872,65.7352,66.3505,4348221.1978915,0
+BAX.US,D,20181012,000000,67.3977,68.0217,66.5368,67.368,2475242.6865271,0
+BAX.US,D,20181015,000000,67.3217,67.6234,66.6049,67.0091,2249667.3293401,0
+BAX.US,D,20181016,000000,67.0003,67.9281,66.5004,67.8561,3277464.4218334,0
+BAX.US,D,20181017,000000,67.5425,68.5897,67.1353,68.4941,3444733.1496201,0
+BAX.US,D,20181018,000000,68.3462,68.3462,66.176,66.6335,4494731.1834524,0
+BAX.US,D,20181019,000000,66.8041,67.0476,65.4316,65.68,3348879.6472503,0
+BAX.US,D,20181022,000000,65.68,65.9334,64.6555,65.2629,5101315.8707257,0
+BAX.US,D,20181023,000000,64.0995,65.2827,63.3895,64.9888,4170012.2437812,0
+BAX.US,D,20181024,000000,65.0806,65.5055,63.7288,63.8165,2985314.6383621,0
+BAX.US,D,20181025,000000,64.0127,64.6655,63.2663,64.1477,2932423.8621711,0
+BAX.US,D,20181026,000000,63.5602,63.9832,62.586,63.4467,2588202.7799231,0
+BAX.US,D,20181029,000000,64.4406,64.7049,62.6047,63.3895,4064789.5182003,0
+BAX.US,D,20181030,000000,63.5602,65.1387,63.3521,64.9228,5740314.5408767,0
+BAX.US,D,20181031,000000,59.3805,60.6002,57.725,59.1054,15598629.864836,0
+BAX.US,D,20181101,000000,59.2188,60.0973,58.6716,59.6369,9551896.6942712,0
+BAX.US,D,20181102,000000,60.2403,60.892,58.3008,58.7948,4269436.7609731,0
+BAX.US,D,20181105,000000,59.0217,59.4279,58.3966,59.0956,5083688.9926778,0
+BAX.US,D,20181106,000000,58.8332,60.0155,58.6617,59.978,3981356.9810464,0
+BAX.US,D,20181107,000000,60.4394,60.6199,59.6655,60.0442,5690080.9810543,0
+BAX.US,D,20181108,000000,59.7936,60.6101,59.7661,60.3932,3418448.0058705,0
+BAX.US,D,20181109,000000,60.2886,60.2886,59.5117,60.0253,2480615.943138,0
+BAX.US,D,20181112,000000,59.9869,59.9869,58.1441,58.2082,4251807.8545157,0
+BAX.US,D,20181113,000000,59.003,60.6968,58.6716,59.5994,5366758.6012836,0
+BAX.US,D,20181114,000000,59.91,60.7047,59.3164,60.3557,6309849.3154937,0
+BAX.US,D,20181115,000000,59.9583,62.2557,59.4082,62.2458,9253881.7648993,0
+BAX.US,D,20181116,000000,61.8967,63.2663,61.8356,62.8877,7940359.875841,0
+BAX.US,D,20181119,000000,63.0129,63.0878,61.2608,61.4807,4300420.7151942,0
+BAX.US,D,20181120,000000,61.1099,61.3841,60.2788,60.687,4498928.9767918,0
+BAX.US,D,20181121,000000,61.0538,62.0082,60.828,61.9619,5625826.0409664,0
+BAX.US,D,20181123,000000,61.4225,61.9707,61.3841,61.9067,1590479.9000163,0
+BAX.US,D,20181126,000000,62.3029,62.4992,61.6286,62.3858,3162359.2854528,0
+BAX.US,D,20181127,000000,62.1038,62.376,61.602,62.3681,4243452.8360255,0
+BAX.US,D,20181128,000000,62.8789,64.6201,62.4894,64.6014,3767435.8503064,0
+BAX.US,D,20181129,000000,64.2583,64.7779,64.0995,64.3145,3277109.4501811,0
+BAX.US,D,20181130,000000,64.3539,65.0826,64.0404,64.9997,4314529.3170657,0
+BAX.US,D,20181203,000000,65.3596,65.7736,64.8853,65.6159,6013632.5710918,0
+BAX.US,D,20181204,000000,65.5193,65.7027,63.7168,63.776,6963408.9228216,0
+BAX.US,D,20181206,000000,62.9123,63.3915,61.594,63.3314,4507647.0805721,0
+BAX.US,D,20181207,000000,63.0741,63.4438,61.4048,61.6493,4866484.8812565,0
+BAX.US,D,20181210,000000,61.6226,62.2991,60.6573,62.088,4709084.3654034,0
+BAX.US,D,20181211,000000,62.6372,63.359,62.1827,62.7595,3690257.9136657,0
+BAX.US,D,20181212,000000,63.501,64.2366,63.4734,63.5286,3332182.7949314,0
+BAX.US,D,20181213,000000,63.5483,64.0117,63.0938,63.4823,2948796.1689793,0
+BAX.US,D,20181214,000000,62.8473,63.0188,61.9264,62.2972,2880349.5207803,0
+BAX.US,D,20181217,000000,61.9559,62.5534,60.6288,60.8645,5993397.1585019,0
+BAX.US,D,20181218,000000,61.4827,62.1728,60.9404,61.7371,5175599.2670932,0
+BAX.US,D,20181219,000000,62.021,62.5337,60.3635,60.7312,5173685.4627849,0
+BAX.US,D,20181220,000000,60.751,60.9601,59.0255,59.4328,5015783.9297997,0
+BAX.US,D,20181221,000000,59.4978,60.9601,58.997,59.6418,8342960.6102291,0
+BAX.US,D,20181224,000000,59.2434,59.3115,58.2201,58.2644,3377718.5584869,0
+BAX.US,D,20181226,000000,58.5424,60.8082,58.5424,60.8082,4557526.6829469,0
+BAX.US,D,20181227,000000,62.164,62.231,60.05,62.164,4335300.2297481,0
+BAX.US,D,20181228,000000,62.4292,62.582,61.6029,61.8327,3038516.7754023,0
+BAX.US,D,20181231,000000,62.1916,62.798,61.8426,62.4095,2352827.1625188,0
+BAX.US,D,20190102,000000,62.582,63.3491,61.5537,61.9165,5080032.7846593,0
+BAX.US,D,20190103,000000,61.6493,62.0408,60.8082,61.1405,4896058.0767111,0
+BAX.US,D,20190104,000000,61.7568,63.1391,61.7419,63.0554,5019974.6237061,0
+BAX.US,D,20190107,000000,62.7783,63.6055,62.6767,62.7428,5176168.2359415,0
+BAX.US,D,20190108,000000,63.1973,63.6144,61.8899,62.5732,5024813.3944293,0
+BAX.US,D,20190109,000000,62.9123,64.1764,62.8177,63.6439,4058373.6591364,0
+BAX.US,D,20190110,000000,63.434,63.8776,63.0888,63.8244,2814089.4979593,0
+BAX.US,D,20190111,000000,63.434,63.567,63.0089,63.3491,2626128.9654583,0
+BAX.US,D,20190114,000000,62.8837,63.0287,62.6185,62.6964,4275558.5006679,0
+BAX.US,D,20190115,000000,63.1776,64.128,62.7516,64.0404,4106139.6588731,0
+BAX.US,D,20190116,000000,63.9092,64.8666,63.9092,64.7237,4485441.0682096,0
+BAX.US,D,20190117,000000,64.6763,65.7933,64.6161,65.539,6625657.4524877,0
+BAX.US,D,20190118,000000,66.9707,67.1521,65.539,66.9707,3582195.4148666,0
+BAX.US,D,20190122,000000,66.4215,66.7725,65.6445,66.0527,4525377.4075016,0
+BAX.US,D,20190123,000000,66.0251,66.3653,65.1309,66.034,3385176.0057992,0
+BAX.US,D,20190124,000000,66.0892,66.4925,65.7836,66.3268,2756135.811802,0
+BAX.US,D,20190125,000000,66.5162,66.9234,66.5063,66.6857,2069474.5907959,0
+BAX.US,D,20190128,000000,66.3081,66.7725,66.246,66.5339,2334450.7871822,0
+BAX.US,D,20190129,000000,66.667,66.9421,66.2993,66.6118,2560018.0307313,0
+BAX.US,D,20190130,000000,66.9057,68.2417,66.667,68.004,4500407.6872748,0
+BAX.US,D,20190131,000000,67.2744,69.2473,66.3742,68.7356,5859310.1665663,0
+BAX.US,D,20190201,000000,69.9306,69.9306,68.3186,68.3925,4040930.3521429,0
+BAX.US,D,20190204,000000,68.5355,68.916,68.0799,68.8086,2743488.6789333,0
+BAX.US,D,20190205,000000,68.7632,68.9347,68.2703,68.3186,2823031.7409829,0
+BAX.US,D,20190206,000000,68.0898,68.5641,67.9873,68.0503,2164154.6583037,0
+BAX.US,D,20190207,000000,67.719,67.9478,67.0082,67.4262,2325165.742963,0
+BAX.US,D,20190208,000000,67.1718,67.8069,66.9145,67.7969,2711591.9404633,0
+BAX.US,D,20190211,000000,68.0227,68.3087,67.8896,68.0129,1857026.0853106,0
+BAX.US,D,20190212,000000,68.3383,68.7918,68.2031,68.7258,3647666.3864147,0
+BAX.US,D,20190213,000000,68.916,69.1794,68.5641,68.9063,2553355.7199202,0
+BAX.US,D,20190214,000000,68.7455,69.1794,68.6321,68.6893,2320887.8274505,0
+BAX.US,D,20190215,000000,69.2276,69.7098,69.131,69.627,2501915.25648,0
+BAX.US,D,20190219,000000,69.3786,69.9109,69.3786,69.6655,2108728.3703106,0
+BAX.US,D,20190220,000000,69.6939,70.3744,69.4545,70.2905,2970582.3005874,0
+BAX.US,D,20190221,000000,70.2057,70.537,69.9869,70.1959,2518727.7281372,0
+BAX.US,D,20190222,000000,70.3093,70.9561,70.3093,70.8102,2253256.5998471,0
+BAX.US,D,20190225,000000,71.0844,71.805,70.8979,70.9166,3646041.630452,0
+BAX.US,D,20190226,000000,70.8397,71.1336,70.5853,71.028,3533516.6308812,0
+BAX.US,D,20190227,000000,70.6899,71.7192,70.6899,71.181,3161672.6688568,0
+BAX.US,D,20190228,000000,71.028,71.2943,70.7806,71.0379,3550440.6650576,0
+BAX.US,D,20190301,000000,71.4481,72.3414,71.4007,72.0939,2546327.2812049,0
+BAX.US,D,20190304,000000,72.4164,72.4843,71.0192,71.7448,3917394.1319181,0
+BAX.US,D,20190305,000000,71.9707,72.1216,71.4481,71.9707,2274924.0695028,0
+BAX.US,D,20190306,000000,72.1403,72.225,70.7708,71.0379,2505975.1179775,0
+BAX.US,D,20190307,000000,70.9915,71.2579,70.7155,71.028,3068492.6101311,0
+BAX.US,D,20190308,000000,70.6592,70.8969,69.7728,70.467,2964859.1433478,0
+BAX.US,D,20190311,000000,70.8584,71.4294,70.7145,71.4097,2120546.8979224,0
+BAX.US,D,20190312,000000,71.6276,71.9707,71.314,71.9411,3765382.0857467,0
+BAX.US,D,20190313,000000,72.6056,72.869,71.9016,72.6056,2614618.7560817,0
+BAX.US,D,20190314,000000,72.514,72.8078,71.9213,72.73,2096763.7972191,0
+BAX.US,D,20190315,000000,72.5208,73.3195,72.5208,73.1391,5304419.4939134,0
+BAX.US,D,20190318,000000,73.3294,73.3294,72.72,73.1479,1958940.4750921,0
+BAX.US,D,20190319,000000,73.3392,73.9012,73.006,73.7573,2171231.7788457,0
+BAX.US,D,20190320,000000,73.8431,73.9012,73.073,73.3668,2870588.814547,0
+BAX.US,D,20190321,000000,73.1114,74.5845,73.1114,74.5748,2224913.6347189,0
+BAX.US,D,20190322,000000,74.2415,74.6437,73.357,73.424,3315973.7750831,0
+BAX.US,D,20190325,000000,73.4516,74.1941,73.3008,73.7947,2157449.7508944,0
+BAX.US,D,20190326,000000,74.3094,75.0489,74.0906,74.908,3757060.5360124,0
+BAX.US,D,20190327,000000,75.1831,75.4246,74.204,75.1831,4273792.770249,0
+BAX.US,D,20190328,000000,75.3743,75.9058,75.0046,75.752,3334838.9970952,0
+BAX.US,D,20190329,000000,76.0478,77.3996,76.0329,77.293,4290663.0515752,0
+BAX.US,D,20190401,000000,77.8443,78.1873,76.9796,77.7329,3851545.8762138,0
+BAX.US,D,20190402,000000,77.8068,77.8068,76.875,77.512,2537586.8649209,0
+BAX.US,D,20190403,000000,77.8255,77.9004,76.6147,76.875,4491621.6317783,0
+BAX.US,D,20190404,000000,76.5999,76.8335,76.0961,76.5714,2363464.1416308,0
+BAX.US,D,20190405,000000,76.5427,76.95,76.1325,76.6837,2169026.8977826,0
+BAX.US,D,20190408,000000,75.8574,76.2588,75.0973,75.7253,3826878.388994,0
+BAX.US,D,20190409,000000,75.5439,76.5427,75.4966,76.1128,2068782.9031763,0
+BAX.US,D,20190410,000000,76.0576,76.5811,76.0103,76.2006,1901206.8713591,0
+BAX.US,D,20190411,000000,76.4758,76.4758,75.4009,75.8871,2008836.3047425,0
+BAX.US,D,20190412,000000,76.0676,76.1612,75.1446,75.4009,2341844.3395969,0
+BAX.US,D,20190415,000000,75.6494,76.0024,75.3073,75.679,1942258.8358439,0
+BAX.US,D,20190416,000000,76.0478,76.2953,73.5965,73.7849,2508255.0501899,0
+BAX.US,D,20190417,000000,73.8431,73.8529,70.326,70.7145,5934868.4182678,0
+BAX.US,D,20190418,000000,70.9059,71.1622,69.7531,70.6592,4265055.396579,0
+BAX.US,D,20190422,000000,70.4197,71.807,70.3724,71.5319,3246766.4733435,0
+BAX.US,D,20190423,000000,71.9509,73.073,71.5979,72.5692,3589074.765488,0
+BAX.US,D,20190424,000000,72.4164,73.2071,72.225,72.514,4622201.5037892,0
+BAX.US,D,20190425,000000,71.2292,72.6451,70.3911,72.4843,6451591.524662,0
+BAX.US,D,20190426,000000,72.3977,72.6748,71.1622,72.4164,2533178.1169994,0
+BAX.US,D,20190429,000000,72.4164,72.4164,71.2666,71.7814,2514524.863774,0
+BAX.US,D,20190430,000000,71.9608,72.6748,71.5132,72.5307,3027429.4893943,0
+BAX.US,D,20190501,000000,72.4351,72.5208,71.4944,71.7252,1875421.7305369,0
+BAX.US,D,20190502,000000,71.7814,72.9774,71.6671,72.5208,2580805.1706894,0
+BAX.US,D,20190503,000000,72.9685,73.7425,72.8463,73.4812,2671185.0101809,0
+BAX.US,D,20190506,000000,72.3138,73.6991,72.0485,73.5009,2618835.8193109,0
+BAX.US,D,20190507,000000,73.0148,73.4713,72.2448,72.9015,2528431.638906,0
+BAX.US,D,20190508,000000,72.93,73.2771,72.4746,72.9015,1722958.3632647,0
+BAX.US,D,20190509,000000,72.1216,72.4746,71.3041,72.2448,2499916.2589753,0
+BAX.US,D,20190510,000000,71.9213,72.5405,70.3802,72.1886,3583704.5514912,0
+BAX.US,D,20190513,000000,71.5033,72.1501,71.2479,71.7153,2031377.0046628,0
+BAX.US,D,20190514,000000,71.9411,72.6915,71.7725,72.1314,2435362.1284948,0
+BAX.US,D,20190515,000000,71.7814,72.3512,71.3535,72.1886,2642269.0193856,0
+BAX.US,D,20190516,000000,72.2744,73.3954,72.1501,73.1017,2676806.7469485,0
+BAX.US,D,20190517,000000,72.4164,73.3392,72.0751,72.225,2471214.2653759,0
+BAX.US,D,20190520,000000,71.9805,72.2162,71.2194,71.5979,2399914.6592973,0
+BAX.US,D,20190521,000000,72.0387,72.4064,71.4718,71.5792,2786962.5642914,0
+BAX.US,D,20190522,000000,71.4392,72.0485,71.2666,71.8356,2555368.9162911,0
+BAX.US,D,20190523,000000,71.6276,71.7903,70.819,71.3238,1557706.8886677,0
+BAX.US,D,20190524,000000,71.4944,71.807,71.1858,71.3909,1727224.1083205,0
+BAX.US,D,20190528,000000,71.4668,72.1038,70.3458,70.5154,2744997.8155578,0
+BAX.US,D,20190529,000000,70.3458,70.5351,69.7531,70.193,1511871.9347194,0
+BAX.US,D,20190530,000000,70.3911,70.9818,70.2314,70.6968,2213398.3543187,0
+BAX.US,D,20190531,000000,69.4593,70.1634,68.8411,69.8123,2972307.4628174,0
+BAX.US,D,20190603,000000,70.0302,71.028,69.8222,70.3073,3273623.6285557,0
+BAX.US,D,20190604,000000,71.0844,72.6776,70.6592,72.4449,4092625.3809681,0
+BAX.US,D,20190605,000000,72.9586,73.7662,72.7782,73.1873,3361860.4534722,0
+BAX.US,D,20190606,000000,73.1873,73.7593,72.8453,73.2642,2495351.3235268,0
+BAX.US,D,20190607,000000,73.7494,74.4829,73.6863,73.9584,2560980.5110115,0
+BAX.US,D,20190610,000000,74.417,74.7788,74.2345,74.5194,1453888.8366251,0
+BAX.US,D,20190611,000000,74.8349,75.1032,73.3392,74.0255,1672229.8715385,0
+BAX.US,D,20190612,000000,74.1024,74.5983,73.9684,74.3321,1806252.9685766,0
+BAX.US,D,20190613,000000,74.5588,74.628,73.8835,74.5588,1922727.2813303,0
+BAX.US,D,20190614,000000,74.7965,75.2363,74.1685,74.2937,1658036.0764705,0
+BAX.US,D,20190617,000000,74.3035,75.3517,74.2168,75.1692,2109347.0351903,0
+BAX.US,D,20190618,000000,75.8949,76.8671,75.4365,76.8011,3578789.7154141,0
+BAX.US,D,20190619,000000,76.7045,77.6086,76.2094,77.515,2211263.4533814,0
+BAX.US,D,20190620,000000,78.1243,78.9357,77.5504,78.211,2984788.2661119,0
+BAX.US,D,20190621,000000,78.3353,78.8559,77.4212,78.564,3686401.9073172,0
+BAX.US,D,20190624,000000,78.6212,78.7829,78.0592,78.4289,1696998.7792305,0
+BAX.US,D,20190625,000000,78.1726,78.8027,77.857,77.9132,1993852.444197,0
+BAX.US,D,20190626,000000,78.1134,78.1134,75.7146,76.8573,2489249.8679264,0
+BAX.US,D,20190627,000000,77.2171,78.0355,77.1856,77.857,1709042.4602902,0
+BAX.US,D,20190628,000000,78.1638,78.1963,77.5554,78.0789,5344546.5036929,0
+BAX.US,D,20190701,000000,78.8796,78.9082,77.3099,77.6283,2377732.9878481,0
+BAX.US,D,20190702,000000,77.857,77.9231,77.0585,77.8945,1916129.8796213,0
+BAX.US,D,20190703,000000,78.2682,78.6389,77.8008,78.2397,1125436.6093766,0
+BAX.US,D,20190705,000000,77.8108,78.3056,77.506,78.1825,1360273.6840741,0
+BAX.US,D,20190708,000000,78.0305,78.1638,77.4025,77.7752,1895415.7624032,0
+BAX.US,D,20190709,000000,77.648,78.6488,77.3532,77.5987,1925010.2561569,0
+BAX.US,D,20190710,000000,77.8482,78.851,77.6678,78.2859,2893687.3270638,0
+BAX.US,D,20190711,000000,78.7435,78.9831,77.8482,78.6774,2085617.6873373,0
+BAX.US,D,20190712,000000,78.6301,78.7681,77.506,77.8393,1203992.8502327,0
+BAX.US,D,20190715,000000,77.9626,78.3402,77.4695,78.1825,1817610.0330404,0
+BAX.US,D,20190716,000000,78.3441,78.8933,77.9921,78.2397,2195061.5329661,0
+BAX.US,D,20190717,000000,78.6488,78.8697,78.0405,78.7928,2546535.1931728,0
+BAX.US,D,20190718,000000,78.6488,80.0124,78.4881,79.203,3828557.9120116,0
+BAX.US,D,20190719,000000,79.5175,79.8813,78.7158,79.2217,2977649.2790821,0
+BAX.US,D,20190722,000000,79.4297,79.4928,78.6774,78.8313,1713620.5804001,0
+BAX.US,D,20190723,000000,79.412,79.6604,78.7061,79.412,1826662.8243785,0
+BAX.US,D,20190724,000000,79.6516,80.1574,79.2167,80.0124,2982865.3339612,0
+BAX.US,D,20190725,000000,81.1849,82.0998,79.899,81.1849,5150302.9729463,0
+BAX.US,D,20190726,000000,81.7853,82.6047,80.1663,81.1759,2669707.3139027,0
+BAX.US,D,20190729,000000,81.2233,82.0061,81.1799,81.9578,2085171.4372601,0
+BAX.US,D,20190730,000000,81.4707,82.2546,81.3474,82.1383,2131309.6384199,0
+BAX.US,D,20190731,000000,81.8809,82.0801,79.4021,80.0489,2904324.3061758,0
+BAX.US,D,20190801,000000,80.2796,82.1293,80.2037,81.1099,2270544.7335183,0
+BAX.US,D,20190802,000000,80.891,81.453,79.8616,80.747,1650880.8621651,0
+BAX.US,D,20190805,000000,79.7837,80.0785,77.4252,78.0887,2417866.0828558,0
+BAX.US,D,20190806,000000,78.5364,79.5373,77.8482,79.5175,1868929.8061189,0
+BAX.US,D,20190807,000000,78.7336,80.0224,77.7841,79.908,1771781.1643205,0
+BAX.US,D,20190808,000000,79.8616,81.7942,79.7353,81.7399,2424074.029952,0
+BAX.US,D,20190809,000000,81.7478,82.6332,81.4905,81.9578,2237200.7249117,0
+BAX.US,D,20190812,000000,81.8711,82.7594,81.4056,81.6038,2150559.2440211,0
+BAX.US,D,20190813,000000,82.1196,84.1595,81.7833,84.0639,3544500.4680077,0
+BAX.US,D,20190814,000000,82.9468,83.2721,81.7773,81.8326,2568591.1032366,0
+BAX.US,D,20190815,000000,82.1196,83.006,81.4618,81.7773,2853943.6866689,0
+BAX.US,D,20190816,000000,82.2832,83.3303,82.0801,82.9093,1660628.3837369,0
+BAX.US,D,20190819,000000,83.6173,84.1142,83.2347,83.7691,1404758.7315389,0
+BAX.US,D,20190820,000000,84.0639,84.3489,82.8729,82.9093,1747094.4072108,0
+BAX.US,D,20190821,000000,83.3205,83.7109,83.0739,83.2347,1474001.5304438,0
+BAX.US,D,20190822,000000,83.2624,83.6873,82.5928,83.14,1558085.1870285,0
+BAX.US,D,20190823,000000,83.1785,83.2624,80.6711,81.0625,1925115.7334479,0
+BAX.US,D,20190826,000000,81.7773,82.0061,81.0181,81.7676,2012712.5951855,0
+BAX.US,D,20190827,000000,82.0061,82.9862,81.7576,82.3561,1985300.669991,0
+BAX.US,D,20190828,000000,82.0614,83.1835,82.0061,82.8729,1348473.4121474,0
+BAX.US,D,20190829,000000,83.5807,83.8391,82.6322,83.6261,1217296.1735558,0
+BAX.US,D,20190830,000000,84.125,84.3064,83.4654,84.057,3972100.3345593,0
+BAX.US,D,20190903,000000,83.7415,84.1063,83.1223,83.8963,3551538.0345656,0
+BAX.US,D,20190904,000000,84.4781,84.4968,83.1508,83.6261,1735104.4790013,0
+BAX.US,D,20190905,000000,84.2217,84.4199,83.5522,84.0176,2020207.5680724,0
+BAX.US,D,20190906,000000,84.5844,85.9511,84.3213,85.8071,3133261.7520124,0
+BAX.US,D,20190909,000000,85.6918,85.8367,83.1892,83.3412,2969445.3770953,0
+BAX.US,D,20190910,000000,82.9191,83.3648,80.7224,82.1077,4025679.7557558,0
+BAX.US,D,20190911,000000,81.9262,83.8204,81.9262,82.8729,2705056.4052424,0
+BAX.US,D,20190912,000000,83.4369,84.3163,83.2446,83.9347,2038770.5570777,0
+BAX.US,D,20190913,000000,83.8775,84.3163,82.9191,83.0839,1955719.3608987,0
+BAX.US,D,20190916,000000,82.7299,83.8342,82.72,83.0749,1847272.4785103,0
+BAX.US,D,20190917,000000,83.36,84.3252,82.6806,83.6941,2053081.9998932,0
+BAX.US,D,20190918,000000,83.8105,84.3064,82.9468,83.5709,1891035.4122139,0
+BAX.US,D,20190919,000000,83.5138,84.2788,83.2821,83.5907,1873085.0028601,0
+BAX.US,D,20190920,000000,83.8194,84.4918,83.2446,83.5335,10943928.170768,0
+BAX.US,D,20190923,000000,83.5138,83.6843,82.7693,82.996,3793401.519569,0
+BAX.US,D,20190924,000000,83.1508,83.8006,82.155,82.6224,2819941.4591985,0
+BAX.US,D,20190925,000000,82.5296,83.0552,82.434,82.9566,2011217.657427,0
+BAX.US,D,20190926,000000,83.495,84.0718,83.2544,83.8479,2781077.1342965,0
+BAX.US,D,20190927,000000,84.0274,84.0274,81.9174,82.1274,2276363.2260017,0
+BAX.US,D,20190930,000000,82.3364,83.9998,82.2812,83.5994,3043754.1285807,0
+BAX.US,D,20191001,000000,83.7612,84.0472,82.0238,82.1077,2083667.3716591,0
+BAX.US,D,20191002,000000,81.7369,81.9608,80.0518,80.5025,2243561.8169207,0
+BAX.US,D,20191003,000000,80.2826,81.7547,79.7857,81.4677,3345939.4677646,0
+BAX.US,D,20191004,000000,82.0238,82.8452,81.7074,82.8078,1380647.028506,0
+BAX.US,D,20191007,000000,82.4143,82.6707,81.9657,81.9953,1260982.0277006,0
+BAX.US,D,20191008,000000,81.5426,82.1935,80.9324,81.2478,2635593.5239131,0
+BAX.US,D,20191009,000000,81.9953,83.3165,81.9953,83.0552,2323135.3051119,0
+BAX.US,D,20191010,000000,82.7693,84.0965,82.5484,83.7316,2863814.9412167,0
+BAX.US,D,20191011,000000,84.5844,85.0598,83.99,84.1349,2390363.8934412,0
+BAX.US,D,20191014,000000,84.1063,84.4022,83.2731,83.3412,1747509.2169417,0
+BAX.US,D,20191015,000000,83.7908,84.0669,83.1695,83.8578,1430005.3296545,0
+BAX.US,D,20191016,000000,83.3895,84.1625,82.5484,83.1695,2408242.29426,0
+BAX.US,D,20191017,000000,83.6261,84.2503,83.3116,83.9624,1600014.4385968,0
+BAX.US,D,20191018,000000,83.7513,84.3627,83.6261,84.0965,1917804.3316154,0
+BAX.US,D,20191021,000000,84.5657,85.1564,84.4484,84.5362,1872165.1191783,0
+BAX.US,D,20191022,000000,84.6604,84.7827,83.141,83.1892,1549150.043438,0
+BAX.US,D,20191023,000000,83.4269,84.4296,83.4269,84.057,2913783.793607,0
+BAX.US,D,20191024,000000,75.9837,78.5344,73.6212,75.5804,13401018.621202,0
+BAX.US,D,20191025,000000,73.7267,74.5176,72.3227,73.8608,10355719.858831,0
+BAX.US,D,20191028,000000,73.8895,75.4256,73.6025,74.405,3829685.7076612,0
+BAX.US,D,20191029,000000,74.3194,74.8537,73.6488,74.415,3134127.882844,0
+BAX.US,D,20191030,000000,74.4819,74.5274,72.8571,73.4773,5325652.8839486,0
+BAX.US,D,20191031,000000,73.4674,73.6301,73.0375,73.3057,4754676.9244234,0
+BAX.US,D,20191101,000000,73.707,74.9168,73.6301,74.4622,5288326.0934034,0
+BAX.US,D,20191104,000000,74.7493,75.0174,73.7169,74.3853,3183780.3033614,0
+BAX.US,D,20191105,000000,74.5865,74.5865,73.6971,74.0521,2762821.4493217,0
+BAX.US,D,20191106,000000,74.127,75.1495,73.8944,74.9021,3372510.6172455,0
+BAX.US,D,20191107,000000,74.4987,74.8439,74.0719,74.5471,3708286.4167831,0
+BAX.US,D,20191108,000000,74.3381,75.1889,74.2415,75.0351,3206894.028949,0
+BAX.US,D,20191111,000000,74.8537,75.8377,74.7423,75.3713,3212225.7031663,0
+BAX.US,D,20191112,000000,75.7243,77.2654,75.5035,76.5555,4905186.9334032,0
+BAX.US,D,20191113,000000,77.2211,77.5367,76.5841,77.3,4001019.367969,0
+BAX.US,D,20191114,000000,77.1501,77.4271,76.8701,77.1698,2092502.1089822,0
+BAX.US,D,20191115,000000,76.9746,77.9014,76.9746,77.8363,2142681.9159545,0
+BAX.US,D,20191118,000000,77.644,78.2564,77.2704,77.5267,2691397.0960623,0
+BAX.US,D,20191119,000000,77.6146,78.3036,77.1698,78.0572,2434459.4862932,0
+BAX.US,D,20191120,000000,77.854,78.6015,77.7516,78.3708,3443798.0528676,0
+BAX.US,D,20191121,000000,78.2287,78.782,77.7329,78.6103,2347818.0054027,0
+BAX.US,D,20191122,000000,78.3994,78.6103,78.0277,78.3905,3220151.7130596,0
+BAX.US,D,20191125,000000,78.8884,79.0777,78.2465,78.4092,2376211.6807668,0
+BAX.US,D,20191126,000000,78.5157,79.1596,78.209,78.3806,3992035.5425519,0
+BAX.US,D,20191127,000000,78.2839,78.9593,78.1311,78.8115,1438407.0015618,0
+BAX.US,D,20191129,000000,78.5729,79.203,78.2752,78.3431,893824.70569125,0
+BAX.US,D,20191202,000000,78.4664,78.7721,77.5564,78.2377,2018987.4797932,0
+BAX.US,D,20191203,000000,77.7032,77.999,76.9549,77.4271,1738646.0818864,0
+BAX.US,D,20191204,000000,77.5849,78.9545,77.5849,78.782,2017390.1073579,0
+BAX.US,D,20191205,000000,78.8115,79.2227,78.2357,79.0412,1517979.4755482,0
+BAX.US,D,20191206,000000,79.3558,80.0431,79.3143,79.7008,2102189.7924755,0
+BAX.US,D,20191209,000000,79.6634,79.6634,78.006,78.1489,3127201.8788054,0
+BAX.US,D,20191210,000000,77.4528,79.0688,77.2664,78.8598,3339749.7763535,0
+BAX.US,D,20191211,000000,79.0126,79.6634,78.6379,79.549,3067041.2831756,0
+BAX.US,D,20191212,000000,79.6811,80.3152,79.2916,80.0272,2420540.5407047,0
+BAX.US,D,20191213,000000,80.1544,80.536,79.7108,80.4601,1916548.746171,0
+BAX.US,D,20191216,000000,80.9945,81.1592,80.1919,80.3625,2995079.4014141,0
+BAX.US,D,20191217,000000,79.2227,79.7984,77.8897,79.7787,3637693.7113949,0
+BAX.US,D,20191218,000000,79.8566,80.2668,79.5303,80.1732,4081498.5409759,0
+BAX.US,D,20191219,000000,80.1248,80.1919,78.6764,78.7918,2937352.8971142,0
+BAX.US,D,20191220,000000,79.059,79.5106,78.8154,79.0491,4074784.505724,0
+BAX.US,D,20191223,000000,79.3381,81.1306,79.059,80.9945,2297366.3915652,0
+BAX.US,D,20191224,000000,80.9945,81.245,80.6405,81.1592,655916.61909905,0
+BAX.US,D,20191226,000000,81.312,81.3701,80.3625,80.814,875065.97517488,0
+BAX.US,D,20191227,000000,81.0438,81.0438,80.4315,80.5459,832785.80877313,0
+BAX.US,D,20191230,000000,80.5932,80.7085,79.6072,79.9503,903983.99437975,0
+BAX.US,D,20191231,000000,79.903,80.1732,79.6811,80.1347,1348924.7332481,0
+BAX.US,D,20200102,000000,81.456,82.2911,80.6701,82.2911,3086525.1700673,0
+BAX.US,D,20200103,000000,80.957,82.1836,80.8723,81.9351,1953150.3803409,0
+BAX.US,D,20200106,000000,81.7429,82.023,80.6405,81.735,3654080.2170693,0
+BAX.US,D,20200107,000000,81.1779,82.3453,81.168,81.9253,5012143.9490567,0
+BAX.US,D,20200108,000000,82.0407,83.3629,81.9745,83.1143,3732219.6197852,0
+BAX.US,D,20200109,000000,82.998,83.4486,82.2812,82.9311,2190263.330432,0
+BAX.US,D,20200110,000000,83.344,83.42,82.0771,82.3177,3254581.9349222,0
+BAX.US,D,20200113,000000,83.8233,86.5348,83.4683,85.6444,5225632.0143809,0
+BAX.US,D,20200114,000000,85.0578,85.5488,84.2257,85.4897,4003202.9507329,0
+BAX.US,D,20200115,000000,85.4808,86.2006,84.9916,85.8268,2672444.6524442,0
+BAX.US,D,20200116,000000,86.2469,86.2469,85.5961,86.239,2341536.0213618,0
+BAX.US,D,20200117,000000,86.0941,86.1818,85.4897,85.9886,4669626.7307397,0
+BAX.US,D,20200121,000000,85.7874,88.0345,85.5863,87.2733,4471298.9975824,0
+BAX.US,D,20200122,000000,87.789,88.0296,86.804,87.3601,2937847.8290181,0
+BAX.US,D,20200123,000000,87.2339,87.6185,86.7557,87.3019,2222066.7620676,0
+BAX.US,D,20200124,000000,87.435,87.6579,86.7369,86.9962,1680864.8105316,0
+BAX.US,D,20200127,000000,85.9412,87.1658,85.4038,86.7557,2319127.1680552,0
+BAX.US,D,20200128,000000,86.9183,87.1471,86.4974,86.7744,2037175.2130517,0
+BAX.US,D,20200129,000000,86.9273,87.3699,86.7073,86.7271,1615563.2111718,0
+BAX.US,D,20200130,000000,86.1039,86.9183,85.5488,86.8591,1678454.0459102,0
+BAX.US,D,20200131,000000,86.5161,86.5546,85.3359,85.4995,1874865.9463499,0
+BAX.US,D,20200203,000000,86.2291,86.8591,85.9127,85.9511,1563663.312993,0
+BAX.US,D,20200204,000000,86.8789,87.7988,86.3139,87.0821,2309632.1834589,0
+BAX.US,D,20200205,000000,87.5208,87.8264,86.6778,87.5011,3323572.1968515,0
+BAX.US,D,20200206,000000,89.9838,91.0388,88.8825,89.408,4057533.8976275,0
+BAX.US,D,20200207,000000,88.845,89.0846,87.3798,87.4448,2406373.1149595,0
+BAX.US,D,20200210,000000,86.9183,87.579,86.4835,87.4715,2710707.5539468,0
+BAX.US,D,20200211,000000,88.0029,88.4516,87.6085,88.0217,1780767.0181469,0
+BAX.US,D,20200212,000000,88.0296,88.346,87.3078,87.6185,1660149.6791087,0
+BAX.US,D,20200213,000000,87.5503,89.0165,87.1954,88.7089,2239889.3816266,0
+BAX.US,D,20200214,000000,89.0264,89.5352,88.0671,89.2571,1815904.1407,0
+BAX.US,D,20200218,000000,88.7287,88.7878,87.2437,88.3727,1899830.5955529,0
+BAX.US,D,20200219,000000,88.5107,89.6673,88.3629,89.2759,1686637.6638025,0
+BAX.US,D,20200220,000000,89.2196,89.6022,88.5561,89.1802,1855579.8293786,0
+BAX.US,D,20200221,000000,88.8076,89.2759,88.3924,88.8076,1596003.258926,0
+BAX.US,D,20200224,000000,86.9864,87.5208,85.4709,85.7972,2484218.3983063,0
+BAX.US,D,20200225,000000,86.0743,86.4687,82.6047,83.3629,2734368.9500837,0
+BAX.US,D,20200226,000000,84.1299,85.0016,83.2564,83.4013,3262957.2375067,0
+BAX.US,D,20200227,000000,81.9026,83.6034,80.9215,80.9609,3127144.0691364,0
+BAX.US,D,20200228,000000,78.5976,80.3072,77.4271,80.1939,4850057.8073933,0
+BAX.US,D,20200302,000000,80.0963,83.8095,79.6446,83.7562,3508290.3168601,0
+BAX.US,D,20200303,000000,83.5078,85.4857,81.24,82.5376,3373211.4327076,0
+BAX.US,D,20200304,000000,83.8342,87.5603,83.6705,87.4823,4520088.3298824,0
+BAX.US,D,20200305,000000,85.5448,86.4075,83.0267,84.2088,3978046.6168375,0
+BAX.US,D,20200306,000000,80.5479,82.8068,79.6911,82.0278,3583534.1650981,0
+BAX.US,D,20200309,000000,77.4853,78.5216,75.0332,75.3211,4276998.6713715,0
+BAX.US,D,20200310,000000,77.3483,80.0381,75.6406,79.7205,3633137.9037889,0
+BAX.US,D,20200311,000000,77.7437,78.6843,73.3807,74.9089,3836050.8564891,0
+BAX.US,D,20200312,000000,70.2304,74.2246,68.4812,72.507,7267901.5777453,0
+BAX.US,D,20200313,000000,75.466,78.1252,70.7007,77.8098,6010166.019356,0
+BAX.US,D,20200316,000000,69.8064,74.1112,66.385,68.7602,4529789.1980371,0
+BAX.US,D,20200317,000000,70.4788,78.0897,70.0175,77.3483,6163761.2390966,0
+BAX.US,D,20200318,000000,73.2081,81.873,72.9675,81.2666,7831785.2036578,0
+BAX.US,D,20200319,000000,81.8345,81.8533,74.13,75.1002,6757562.8900687,0
+BAX.US,D,20200320,000000,73.8322,75.6484,71.1336,72.7752,6346702.4724343,0
+BAX.US,D,20200323,000000,71.9096,72.1403,66.954,68.9919,4854642.0127315,0
+BAX.US,D,20200324,000000,70.2008,72.7564,69.27,71.0075,4877000.1558021,0
+BAX.US,D,20200325,000000,69.9227,71.9194,69.3736,70.6819,6238780.9480913,0
+BAX.US,D,20200326,000000,71.5073,77.5681,71.0075,77.0219,4648241.2099964,0
+BAX.US,D,20200327,000000,74.9385,77.5021,73.3718,76.6552,4627996.669564,0
+BAX.US,D,20200330,000000,77.6954,79.7255,77.159,78.9623,2468136.1540482,0
+BAX.US,D,20200331,000000,78.4527,81.0428,77.582,78.003,2880837.353251,0
+BAX.US,D,20200401,000000,75.678,77.6757,74.764,75.5705,3141156.3215592,0
+BAX.US,D,20200402,000000,75.2738,79.1271,74.9188,78.9919,3290341.7791738,0
+BAX.US,D,20200403,000000,78.2327,79.4425,77.0515,78.2229,3404870.8472728,0
+BAX.US,D,20200406,000000,80.7391,82.0741,79.5402,81.594,2991521.5712535,0
+BAX.US,D,20200407,000000,83.3343,83.5837,79.2414,79.2709,2907142.781095,0
+BAX.US,D,20200408,000000,79.8379,81.8345,78.9289,81.1631,3072137.6618977,0
+BAX.US,D,20200409,000000,81.1147,84.3518,80.2215,83.4782,4050217.4247715,0
+BAX.US,D,20200413,000000,82.2497,83.2002,81.2478,82.6214,2600424.9610137,0
+BAX.US,D,20200414,000000,84.3617,85.1012,83.6134,84.7836,3938883.1015429,0
+BAX.US,D,20200415,000000,83.9574,84.8615,83.1233,83.4782,2143455.7541564,0
+BAX.US,D,20200416,000000,84.2857,87.293,83.1705,86.9755,4837102.3562895,0
+BAX.US,D,20200417,000000,88.2249,89.3488,87.502,89.2995,2606272.865434,0
+BAX.US,D,20200420,000000,89.2522,91.4519,88.6567,90.4433,4375139.2053869,0
+BAX.US,D,20200421,000000,89.1753,89.195,86.3701,86.5605,2803173.6125492,0
+BAX.US,D,20200422,000000,87.8876,87.8876,86.447,86.9855,4124431.8552178,0
+BAX.US,D,20200423,000000,87.3019,88.7621,86.4964,87.7348,3276047.5778385,0
+BAX.US,D,20200424,000000,88.6369,89.3291,87.0524,89.2709,2403736.1826853,0
+BAX.US,D,20200427,000000,90.3081,90.3131,88.8341,89.0314,2413212.9115967,0
+BAX.US,D,20200428,000000,89.3094,89.3587,87.2733,87.4271,2263158.2805365,0
+BAX.US,D,20200429,000000,87.9566,88.7819,87.0239,87.8974,3146527.5497608,0
+BAX.US,D,20200430,000000,88.5235,89.5983,85.0518,85.2954,3735804.8334733,0
+BAX.US,D,20200501,000000,85.0331,85.0331,83.2002,84.3912,2752975.5498919,0
+BAX.US,D,20200504,000000,84.7077,84.8763,83.1705,83.8441,2789318.5618579,0
+BAX.US,D,20200505,000000,84.7462,86.1591,84.3765,85.256,2676994.3748219,0
+BAX.US,D,20200506,000000,85.6306,86.0516,84.4189,84.4671,1942538.7563469,0
+BAX.US,D,20200507,000000,85.3891,85.535,84.3035,84.9681,1588736.4821013,0
+BAX.US,D,20200508,000000,85.9767,86.1345,84.3814,84.6219,1375708.8657204,0
+BAX.US,D,20200511,000000,84.3133,85.9383,83.9771,85.4374,2499930.4578414,0
+BAX.US,D,20200512,000000,85.8998,86.245,82.431,82.5179,2654998.3028366,0
+BAX.US,D,20200513,000000,82.4982,83.5739,81.2863,82.1905,3124996.9977424,0
+BAX.US,D,20200514,000000,81.1729,83.8145,80.9797,83.5078,4706686.7854434,0
+BAX.US,D,20200515,000000,83.4102,84.8528,82.5761,83.7365,3570240.9838223,0
+BAX.US,D,20200518,000000,84.9484,85.7342,83.1036,83.4102,4382866.4311548,0
+BAX.US,D,20200519,000000,83.2277,84.2275,82.787,83.1233,2490859.4108183,0
+BAX.US,D,20200520,000000,83.9969,85.8801,83.6034,83.987,3447540.4682874,0
+BAX.US,D,20200521,000000,83.7662,84.1418,82.4508,83.1608,1596994.1369383,0
+BAX.US,D,20200522,000000,83.4683,83.6803,82.8817,83.5167,1400251.6057596,0
+BAX.US,D,20200526,000000,84.4573,84.5155,81.9411,82.151,3129485.8678367,0
+BAX.US,D,20200527,000000,81.7951,83.1036,80.3753,83.0464,4171505.1531302,0
+BAX.US,D,20200528,000000,84.3035,85.3132,83.2564,84.7364,4699447.3921462,0
+BAX.US,D,20200529,000000,85.1209,86.5703,84.4012,86.4767,5277548.1398352,0
+BAX.US,D,20200601,000000,86.0911,87.3552,85.8614,86.8404,1840257.2244564,0
+BAX.US,D,20200602,000000,86.7548,87.4094,86.2537,87.4094,2125068.2225679,0
+BAX.US,D,20200603,000000,87.4271,87.9852,86.4864,86.9263,1831309.9104093,0
+BAX.US,D,20200604,000000,85.959,86.7498,84.9384,85.3802,1862694.4754953,0
+BAX.US,D,20200605,000000,85.6513,86.594,84.9474,85.9206,2945097.3643625,0
+BAX.US,D,20200608,000000,84.3794,85.8821,83.56,85.5261,4997235.1396605,0
+BAX.US,D,20200609,000000,85.8051,86.1818,83.8204,83.8204,2767405.6546598,0
+BAX.US,D,20200610,000000,84.2157,84.5382,83.0306,83.6567,3193207.3362415,0
+BAX.US,D,20200611,000000,82.8482,83.07,80.1899,80.5064,4239682.0228735,0
+BAX.US,D,20200612,000000,82.1925,82.2122,79.7353,80.892,4882902.8272773,0
+BAX.US,D,20200615,000000,79.909,81.2104,79.4367,80.7085,4493453.2855041,0
+BAX.US,D,20200616,000000,82.2319,82.858,80.8436,81.8739,3877985.179081,0
+BAX.US,D,20200617,000000,82.2023,82.6391,81.4697,81.9815,2068490.8122166,0
+BAX.US,D,20200618,000000,81.4126,81.8158,80.469,80.7766,1927475.7878332,0
+BAX.US,D,20200619,000000,81.8839,82.1629,80.9492,81.3938,4574221.5068565,0
+BAX.US,D,20200622,000000,81.3248,81.5556,80.3132,80.8831,2005858.5996822,0
+BAX.US,D,20200623,000000,81.2478,81.5654,80.3231,80.4305,2756406.6044624,0
+BAX.US,D,20200624,000000,80.0825,80.401,78.3688,79.4464,3414743.1160254,0
+BAX.US,D,20200625,000000,79.5727,82.3443,79.3311,82.2023,4091556.4091923,0
+BAX.US,D,20200626,000000,82.0653,82.364,80.7371,81.2193,3793640.871883,0
+BAX.US,D,20200629,000000,81.7399,81.8445,80.5882,81.1424,3542482.2006132,0
+BAX.US,D,20200630,000000,81.0753,83.1558,81.0161,82.9418,3470974.6825668,0
+BAX.US,D,20200701,000000,83.2998,84.4366,83.0829,84.1102,2860780.440692,0
+BAX.US,D,20200702,000000,84.4268,84.4416,83.7425,84.0116,2633291.2791968,0
+BAX.US,D,20200706,000000,84.553,85.256,84.3527,84.8803,2828043.9407132,0
+BAX.US,D,20200707,000000,83.5502,84.0313,81.8445,82.364,4714464.7214473,0
+BAX.US,D,20200708,000000,82.653,82.785,80.6602,81.095,3864103.759067,0
+BAX.US,D,20200709,000000,81.1137,82.858,81.1137,82.5504,2538907.3594674,0
+BAX.US,D,20200710,000000,82.4034,82.7801,81.6729,82.1047,2297521.5648875,0
+BAX.US,D,20200713,000000,82.3739,82.8482,80.1899,80.401,3143344.9753468,0
+BAX.US,D,20200714,000000,79.9287,81.5654,79.8429,81.5456,4226138.3330316,0
+BAX.US,D,20200715,000000,82.7613,84.3114,82.2516,83.8972,2685411.2598,0
+BAX.US,D,20200716,000000,83.917,83.917,82.364,82.6628,1232955.4944454,0
+BAX.US,D,20200717,000000,83.1371,84.5815,82.8679,84.3499,2055561.7304356,0
+BAX.US,D,20200720,000000,84.3016,84.7729,83.6676,84.6013,1464801.6794212,0
+BAX.US,D,20200721,000000,84.7068,85.669,84.6013,85.4196,1586597.5243451,0
+BAX.US,D,20200722,000000,85.4196,86.1621,85.0153,85.9304,1681479.4185924,0
+BAX.US,D,20200723,000000,85.8248,87.4794,85.8248,86.2104,2090069.031857,0
+BAX.US,D,20200724,000000,86.0448,86.1424,85.0912,85.9876,2451905.8359009,0
+BAX.US,D,20200727,000000,86.0546,87.0475,85.7658,86.0152,1473627.2889018,0
+BAX.US,D,20200728,000000,86.0941,86.4994,85.6129,85.9876,1337623.4500439,0
+BAX.US,D,20200729,000000,86.1424,88.0956,86.0053,87.4054,2305245.7480413,0
+BAX.US,D,20200730,000000,81.8839,82.9518,79.8823,82.858,8857329.7474662,0
+BAX.US,D,20200731,000000,82.5405,83.4585,81.6532,83.213,4191851.1140346,0
+BAX.US,D,20200803,000000,83.772,83.9268,80.0726,80.112,4621348.557619,0
+BAX.US,D,20200804,000000,79.7353,80.1899,77.9636,78.1074,5681548.476738,0
+BAX.US,D,20200805,000000,78.4634,79.0994,77.1363,77.509,5325609.2731456,0
+BAX.US,D,20200806,000000,77.2684,77.4449,75.7953,77.4252,5693930.9021745,0
+BAX.US,D,20200807,000000,77.5377,78.1351,77.0575,77.7723,3530445.6189865,0
+BAX.US,D,20200810,000000,77.8747,80.3033,77.4252,80.0528,5987008.6829655,0
+BAX.US,D,20200811,000000,80.4394,81.2006,79.6861,79.899,3825490.9569359,0
+BAX.US,D,20200812,000000,80.122,80.747,79.3982,80.4207,3290668.3530938,0
+BAX.US,D,20200813,000000,80.1317,81.801,80.117,81.5359,3426681.3197942,0
+BAX.US,D,20200814,000000,81.3938,81.6235,80.1317,80.4394,2861985.3159004,0
+BAX.US,D,20200817,000000,80.3132,81.3938,80.3132,80.6306,2682261.1399371,0
+BAX.US,D,20200818,000000,80.9195,81.4175,80.7085,81.1809,2376500.7291123,0
+BAX.US,D,20200819,000000,81.239,81.4036,79.6299,79.8527,3295504.0812027,0
+BAX.US,D,20200820,000000,79.5243,80.1899,79.3883,79.8527,2482966.8696809,0
+BAX.US,D,20200821,000000,79.9562,80.0874,79.1191,80.0431,3089004.9006097,0
+BAX.US,D,20200824,000000,80.4591,80.815,79.8429,80.7766,2743413.627784,0
+BAX.US,D,20200825,000000,80.9018,81.6482,80.747,81.4994,2881484.4158629,0
+BAX.US,D,20200826,000000,81.0261,81.3938,80.2076,81.2568,2145785.3824002,0
+BAX.US,D,20200827,000000,81.4994,83.704,81.0556,83.1076,3376208.4076577,0
+BAX.US,D,20200828,000000,83.4595,83.5374,81.9785,83.1123,2604785.0271086,0
+BAX.US,D,20200831,000000,83.3253,84.2867,83.2564,84.1172,2832963.8478139,0
+BAX.US,D,20200901,000000,83.9524,84.0244,82.087,82.647,3211618.1945386,0
+BAX.US,D,20200902,000000,82.8325,83.2377,82.2832,82.996,5329233.0266131,0
+BAX.US,D,20200903,000000,82.8619,83.2179,79.9474,80.6385,3249904.4227497,0
+BAX.US,D,20200904,000000,80.3004,80.9382,78.7267,79.5086,3254186.3950811,0
+BAX.US,D,20200908,000000,79.0353,79.5086,78.1074,78.5334,2918532.3001099,0
+BAX.US,D,20200909,000000,79.2286,80.6287,78.9387,80.0489,2856683.0536198,0
+BAX.US,D,20200910,000000,79.9435,80.7263,79.4406,80.3102,2712347.5229804,0
+BAX.US,D,20200911,000000,80.533,80.9954,79.6634,80.2816,2425180.5273024,0
+BAX.US,D,20200914,000000,80.755,81.7696,80.2619,80.3684,1897722.0639384,0
+BAX.US,D,20200915,000000,80.8131,80.8131,77.6293,77.7801,3567726.7703193,0
+BAX.US,D,20200916,000000,78.3412,79.2089,77.7901,78.9091,3901602.9644149,0
+BAX.US,D,20200917,000000,78.3116,79.5974,77.7801,79.5283,2699158.8047908,0
+BAX.US,D,20200918,000000,79.3725,80.9482,79.3725,80.1574,5690479.5635095,0
+BAX.US,D,20200921,000000,79.0353,79.0787,76.5537,77.5267,2816510.404628,0
+BAX.US,D,20200922,000000,77.3838,77.4982,75.3842,76.3682,3296151.1438146,0
+BAX.US,D,20200923,000000,76.7064,77.1629,75.6257,75.6741,2099408.843131,0
+BAX.US,D,20200924,000000,75.7411,76.667,75.0845,76.03,3930667.0290995,0
+BAX.US,D,20200925,000000,75.8082,77.2467,75.5962,76.9371,2309648.4107344,0
+BAX.US,D,20200928,000000,77.8265,78.3501,76.6867,76.8435,1856174.153345,0
+BAX.US,D,20200929,000000,76.6965,77.6835,76.3397,76.4066,3716567.3983287,0
+BAX.US,D,20200930,000000,76.7941,78.4447,76.3495,77.6934,3162796.4076875,0
+BAX.US,D,20201001,000000,79.2384,79.5924,76.7459,77.016,2184342.4032717,0
+BAX.US,D,20201002,000000,76.6483,77.2181,75.9737,76.1562,1590637.1017481,0
+BAX.US,D,20201005,000000,76.4855,77.9488,76.3869,77.8363,2482978.0259328,0
+BAX.US,D,20201006,000000,77.7516,79.1901,77.5514,77.7329,2655549.016,0
+BAX.US,D,20201007,000000,78.1647,79.2384,77.5464,78.8815,1559465.5196535,0
+BAX.US,D,20201008,000000,78.2534,78.5433,75.8958,76.1759,4476224.9899115,0
+BAX.US,D,20201009,000000,76.1759,76.3594,75.0933,75.8377,4180915.9587347,0
+BAX.US,D,20201012,000000,76.1562,77.2763,75.8761,76.9273,2809825.781313,0
+BAX.US,D,20201013,000000,76.7853,78.0897,76.6009,77.3838,2041828.3843109,0
+BAX.US,D,20201014,000000,77.5948,78.5817,77.2862,77.3246,1717061.7770178,0
+BAX.US,D,20201015,000000,76.5537,77.9931,76.5437,77.8265,2229813.2577252,0
+BAX.US,D,20201016,000000,77.8945,79.5185,77.8945,79.0442,1842278.534465,0
+BAX.US,D,20201019,000000,79.0925,79.8084,78.0118,78.4349,2720189.3538818,0
+BAX.US,D,20201020,000000,78.7445,79.0639,78.0415,78.3885,3303681.6138667,0
+BAX.US,D,20201021,000000,78.562,79.4406,78.0512,78.9683,2885997.6268706,0
+BAX.US,D,20201022,000000,79.0925,79.6249,78.5137,78.6882,2001703.4029409,0
+BAX.US,D,20201023,000000,78.9585,79.1517,78.0986,78.3412,1735837.7490144,0
+BAX.US,D,20201026,000000,77.5367,78.1844,76.8335,77.296,2464140.1874482,0
+BAX.US,D,20201027,000000,77.855,79.2187,77.6096,77.8847,3450469.4915212,0
+BAX.US,D,20201028,000000,76.7459,77.227,75.4611,75.4995,3207356.5063016,0
+BAX.US,D,20201029,000000,76.3869,77.1994,74.4762,75.4315,3443224.0129956,0
+BAX.US,D,20201030,000000,74.6407,75.4709,73.4487,74.9405,2736984.5840587,0
+BAX.US,D,20201102,000000,75.4995,77.0555,75.2284,76.0024,2307008.4358461,0
+BAX.US,D,20201103,000000,76.1266,77.4903,74.6013,74.6407,3941392.2440223,0
+BAX.US,D,20201104,000000,75.5084,76.1464,72.9586,73.1046,6955257.7594802,0
+BAX.US,D,20201105,000000,74.4849,75.7411,73.4802,75.1219,4772878.856548,0
+BAX.US,D,20201106,000000,75.4995,76.5339,75.0647,76.2538,3251393.2752799,0
+BAX.US,D,20201109,000000,78.9683,80.0301,78.1252,78.2239,6201240.16035,0
+BAX.US,D,20201110,000000,78.4447,79.1221,76.4758,78.7839,5396094.4728335,0
+BAX.US,D,20201111,000000,79.2089,79.5383,77.649,78.1844,5719096.3639124,0
+BAX.US,D,20201112,000000,78.07,79.3922,77.7851,78.8914,3404648.7364391,0
+BAX.US,D,20201113,000000,79.1122,79.9907,78.8914,79.5677,2272124.8644733,0
+BAX.US,D,20201116,000000,80.0204,80.0687,77.5179,78.2337,3510295.3995931,0
+BAX.US,D,20201117,000000,77.7229,78.1351,77.3641,78.0415,4013310.5149807,0
+BAX.US,D,20201118,000000,78.003,78.6212,77.644,77.6934,4084631.4193585,0
+BAX.US,D,20201119,000000,77.6046,77.6293,75.5675,76.2054,2714891.1484202,0
+BAX.US,D,20201120,000000,75.9737,76.2825,74.3795,74.408,2979869.373216,0
+BAX.US,D,20201123,000000,74.1379,74.408,72.7555,73.2002,3156544.8497884,0
+BAX.US,D,20201124,000000,73.432,73.9574,72.726,73.4516,4750199.210581,0
+BAX.US,D,20201125,000000,73.5679,73.5778,72.6501,72.8333,1977866.5493874,0
+BAX.US,D,20201127,000000,73.1903,73.6488,72.8049,73.3934,840348.73337632,0
+BAX.US,D,20201130,000000,73.5384,74.2769,73.0454,73.4902,6029028.198754,0
+BAX.US,D,20201201,000000,74.0117,74.4762,72.8433,72.9497,3144969.7313096,0
+BAX.US,D,20201202,000000,73.2396,73.7701,72.2536,73.7613,4257438.7191257,0
+BAX.US,D,20201203,000000,73.2032,74.1586,73.0583,73.9684,5591986.0862513,0
+BAX.US,D,20201204,000000,73.8529,75.8634,73.7563,75.5971,3325917.0381661,0
+BAX.US,D,20201207,000000,75.393,76.2134,75.112,75.3743,3937606.2177994,0
+BAX.US,D,20201208,000000,75.1515,75.8437,74.42,75.5291,3743918.4712399,0
+BAX.US,D,20201209,000000,75.5587,78.1154,75.5192,76.8582,5476644.6401708,0
+BAX.US,D,20201210,000000,77.1294,77.6026,76.6817,76.7212,2882483.4075129,0
+BAX.US,D,20201211,000000,76.2943,77.0603,75.3349,76.8957,4004861.1754515,0
+BAX.US,D,20201214,000000,77.3512,78.1144,76.3909,76.4008,3804018.2145865,0
+BAX.US,D,20201215,000000,75.8881,77.4883,75.7668,77.1688,3070385.1161401,0
+BAX.US,D,20201216,000000,77.1875,78.4122,76.9332,77.5347,2405524.2256081,0
+BAX.US,D,20201217,000000,77.7881,79.1151,77.5444,78.5443,2549937.8500111,0
+BAX.US,D,20201218,000000,78.4851,78.7563,77.854,78.3688,4657246.3337126,0
+BAX.US,D,20201221,000000,77.5741,77.652,75.6257,76.6147,2550885.1172203,0
+BAX.US,D,20201222,000000,75.8584,77.0318,75.6751,76.2381,2447667.4743726,0
+BAX.US,D,20201223,000000,76.5664,76.943,76.0231,76.3238,2042112.3616328,0
+BAX.US,D,20201224,000000,76.381,77.159,76.2234,77.1392,766862.50191951,0
+BAX.US,D,20201228,000000,77.4203,77.6915,76.4096,76.8188,1294431.5135982,0
+BAX.US,D,20201229,000000,77.4006,77.9723,77.2438,77.5347,1409556.9340731,0
+BAX.US,D,20201230,000000,77.7012,77.8737,76.662,76.7606,1387487.839348,0
+BAX.US,D,20201231,000000,76.7606,77.8156,76.2943,77.7694,1826458.9692295,0
+BAX.US,D,20210104,000000,78.0108,78.495,76.8681,77.652,3577349.5447105,0
+BAX.US,D,20210105,000000,77.6618,79.2118,77.0416,78.7178,2800365.2796772,0
+BAX.US,D,20210106,000000,77.1491,78.9209,77.1491,78.4457,3159513.4270062,0
+BAX.US,D,20210107,000000,78.4654,79.202,77.8935,78.9801,1742026.4262209,0
+BAX.US,D,20210108,000000,79.0185,79.6102,78.5443,79.1833,1783257.9049413,0
+BAX.US,D,20210111,000000,79.6674,80.3359,78.8144,79.9296,2358093.927634,0
+BAX.US,D,20210112,000000,79.5126,79.8231,77.4301,78.0789,2989779.1675431,0
+BAX.US,D,20210113,000000,77.9429,80.2974,77.7644,79.8626,4271642.6562408,0
+BAX.US,D,20210114,000000,79.4444,79.8429,77.3809,77.5829,3413982.4624848,0
+BAX.US,D,20210115,000000,77.5829,77.7968,76.7804,77.5741,1698549.4982486,0
+BAX.US,D,20210119,000000,78.0789,78.1647,76.1345,76.4008,3114074.0128991,0
+BAX.US,D,20210120,000000,76.2381,77.293,76.101,77.0702,2996026.6686234,0
+BAX.US,D,20210121,000000,76.7311,77.864,76.4205,77.5444,2350973.1962891,0
+BAX.US,D,20210122,000000,77.5642,77.6717,77.0603,77.0603,1335758.3275624,0
+BAX.US,D,20210125,000000,77.0318,78.2337,76.7015,77.6323,1737065.9509314,0
+BAX.US,D,20210126,000000,77.6223,78.5532,76.6916,78.3215,1657437.6956852,0
+BAX.US,D,20210127,000000,77.6421,77.9626,75.3644,75.6169,2911777.6966692,0
+BAX.US,D,20210128,000000,75.8102,76.7804,74.7443,74.7729,5107882.8462931,0
+BAX.US,D,20210129,000000,72.8827,75.3842,72.6796,74.4632,4214017.572413,0
+BAX.US,D,20210201,000000,75.0835,75.5094,73.8332,74.0275,3396316.0304527,0
+BAX.US,D,20210202,000000,74.6387,75.4029,74.1044,74.1636,4263921.5157012,0
+BAX.US,D,20210203,000000,73.9781,75.4719,73.5069,74.9099,2568004.8929079,0
+BAX.US,D,20210204,000000,74.3184,78.0108,74.201,74.8015,3606924.7685745,0
+BAX.US,D,20210205,000000,75.0923,75.6554,74.763,74.9198,1882499.8652835,0
+BAX.US,D,20210208,000000,75.1515,75.7569,74.6387,75.2107,2274645.1632046,0
+BAX.US,D,20210209,000000,75.258,75.3201,74.3903,74.619,1861493.6571057,0
+BAX.US,D,20210210,000000,75.1416,75.6554,74.6584,75.2195,5674458.1715346,0
+BAX.US,D,20210211,000000,75.7233,75.7618,75.2284,75.4621,1856067.6618494,0
+BAX.US,D,20210212,000000,75.5971,76.5477,75.3644,76.304,3655402.7400252,0
+BAX.US,D,20210216,000000,76.2568,76.6522,74.8804,75.4029,2750526.2454911,0
+BAX.US,D,20210217,000000,74.9573,75.4719,74.4829,75.2876,3683970.8586014,0
+BAX.US,D,20210218,000000,75.4029,76.8868,75.1416,76.4008,2254832.6739833,0
+BAX.US,D,20210219,000000,76.4008,76.7015,75.4522,76.0231,3019467.9823358,0
+BAX.US,D,20210222,000000,75.5488,76.662,75.2876,76.4402,2737794.9336306,0
+BAX.US,D,20210223,000000,77.0022,77.9132,75.5488,75.7333,3543580.5843259,0
+BAX.US,D,20210224,000000,75.8397,76.2479,75.0923,76.0911,2583294.0290743,0
+BAX.US,D,20210225,000000,76.0478,76.7084,75.8141,76.4658,2687750.0158862,0
+BAX.US,D,20210226,000000,76.6216,76.7479,74.6674,75.5321,5014645.9921029,0
+BAX.US,D,20210301,000000,75.9018,76.2134,75.4453,75.7756,4025945.4773927,0
+BAX.US,D,20210302,000000,76.2431,76.7961,75.4749,75.5222,3531512.5623528,0
+BAX.US,D,20210303,000000,75.114,75.4256,74.3853,75.0076,2540306.9619821,0
+BAX.US,D,20210304,000000,75.0273,75.1318,73.7928,74.2977,4032377.5637322,0
+BAX.US,D,20210305,000000,74.7738,76.1247,74.6959,75.892,2526535.076078,0
+BAX.US,D,20210308,000000,76.0379,77.0978,75.4936,76.106,1597919.0916436,0
+BAX.US,D,20210309,000000,76.3682,76.9608,75.0943,75.1239,2033039.2862003,0
+BAX.US,D,20210310,000000,75.2028,75.7076,74.8222,75.5617,2149084.5903571,0
+BAX.US,D,20210311,000000,75.4838,75.8722,74.9632,75.5804,1684340.4901098,0
+BAX.US,D,20210312,000000,75.8338,76.2036,75.396,75.7944,1504299.8822737,0
+BAX.US,D,20210315,000000,75.8427,76.5052,75.4059,76.4855,1525088.0364365,0
+BAX.US,D,20210316,000000,76.4955,76.7676,75.8574,76.7379,1974636.3073515,0
+BAX.US,D,20210317,000000,76.9312,77.9833,76.4955,77.4775,3901024.867724,0
+BAX.US,D,20210318,000000,77.3799,78.2839,77.302,77.6421,2118918.0851408,0
+BAX.US,D,20210319,000000,77.5741,78.5857,77.2626,78.07,4090066.5424574,0
+BAX.US,D,20210322,000000,77.5829,79.2759,77.302,78.9841,3210572.5494715,0
+BAX.US,D,20210323,000000,79.1398,80.2826,78.9939,79.3341,2810506.3126807,0
+BAX.US,D,20210324,000000,78.9347,80.1614,78.78,79.8004,2348155.7355746,0
+BAX.US,D,20210325,000000,80.2373,81.2972,79.8449,81.094,3738964.0811787,0
+BAX.US,D,20210326,000000,81.094,83.699,80.8603,83.563,4766488.3526021,0
+BAX.US,D,20210329,000000,83.1066,84.1506,82.366,83.6409,3213311.9164223,0
+BAX.US,D,20210330,000000,83.3885,83.9811,82.7516,83.2032,3886791.518672,0
+BAX.US,D,20210331,000000,83.2711,83.4753,81.9499,81.9992,3188703.2530763,0
+BAX.US,D,20210401,000000,81.7922,82.1925,81.0645,81.9795,2364287.6758642,0
+BAX.US,D,20210405,000000,82.3956,83.3155,81.9992,82.9103,1947993.1493354,0
+BAX.US,D,20210406,000000,82.3088,82.8916,82.084,82.5632,1939727.3808607,0
+BAX.US,D,20210407,000000,82.6776,82.8639,81.9638,82.3364,1046301.2576247,0
+BAX.US,D,20210408,000000,82.4843,82.9201,81.6185,81.668,2236833.5828028,0
+BAX.US,D,20210409,000000,81.9697,82.5681,81.4727,82.5632,2860787.540125,0
+BAX.US,D,20210412,000000,82.6381,83.1163,82.0407,82.1925,1775695.9945428,0
+BAX.US,D,20210413,000000,81.454,82.8817,81.4046,82.435,1547728.1284195,0
+BAX.US,D,20210414,000000,82.4449,82.5819,81.8316,82.2911,1621554.1184577,0
+BAX.US,D,20210415,000000,82.3463,84.0146,82.301,83.4171,2961958.5178462,0
+BAX.US,D,20210416,000000,83.8648,84.4376,83.5148,84.1556,2967010.2715606,0
+BAX.US,D,20210419,000000,84.0294,84.3114,83.361,84.1172,2783897.6376251,0
+BAX.US,D,20210420,000000,84.2532,85.5172,84.1655,84.6526,2099726.2892086,0
+BAX.US,D,20210421,000000,85.3033,85.6662,84.9434,85.4581,1892379.233469,0
+BAX.US,D,20210422,000000,85.4492,85.8475,84.8655,85.5666,2492245.8286717,0
+BAX.US,D,20210423,000000,85.4206,85.8673,85.0499,85.4295,2445230.3404284,0
+BAX.US,D,20210426,000000,85.5567,85.5567,84.5934,84.9335,1691227.9543689,0
+BAX.US,D,20210427,000000,84.555,84.7876,83.7769,84.3508,1704594.1583847,0
+BAX.US,D,20210428,000000,84.4771,84.8074,84.0393,84.5747,2056704.7391559,0
+BAX.US,D,20210429,000000,85.1287,85.1287,81.5022,82.9793,2557921.6695734,0
+BAX.US,D,20210430,000000,83.2219,83.5729,82.5534,83.3106,2885655.8398797,0
+BAX.US,D,20210503,000000,83.6311,84.4425,83.3205,84.1369,2062313.2912621,0
+BAX.US,D,20210504,000000,84.5155,85.2254,83.8745,85.0123,2810770.0059081,0
+BAX.US,D,20210505,000000,84.9532,84.9532,84.0215,84.2926,2014699.4222336,0
+BAX.US,D,20210506,000000,84.1369,85.1475,83.9515,85.0992,2045955.18332,0
+BAX.US,D,20210507,000000,85.04,85.4778,84.0008,84.2147,2557550.4706456,0
+BAX.US,D,20210510,000000,84.7589,85.1386,84.059,84.0886,3686821.7880717,0
+BAX.US,D,20210511,000000,84.059,84.3489,81.2203,81.2578,4362392.6804555,0
+BAX.US,D,20210512,000000,81.1325,81.5891,80.7194,80.7924,2495426.3746762,0
+BAX.US,D,20210513,000000,80.7431,81.5022,80.5489,81.0843,3040858.5741028,0
+BAX.US,D,20210514,000000,81.3958,82.0367,81.1859,81.5299,2256113.6145457,0
+BAX.US,D,20210517,000000,81.52,81.8415,80.4807,80.5489,2440440.251532,0
+BAX.US,D,20210518,000000,80.2176,81.0843,79.8004,80.6268,2171078.6339328,0
+BAX.US,D,20210519,000000,80.4038,80.5785,79.7522,80.1899,1815996.4333295,0
+BAX.US,D,20210520,000000,80.2176,81.103,80.1514,80.6563,2006001.6025478,0
+BAX.US,D,20210521,000000,80.7627,81.5546,80.7332,80.753,1641765.1901343,0
+BAX.US,D,20210524,000000,80.9185,81.2104,80.4423,80.471,1724328.5538425,0
+BAX.US,D,20210525,000000,80.257,80.5489,79.9552,80.0628,2397121.5394961,0
+BAX.US,D,20210526,000000,79.4604,80.4236,79.2167,80.1317,3080363.8763883,0
+BAX.US,D,20210527,000000,80.2273,80.2373,78.9347,79.5383,5192761.6393789,0
+BAX.US,D,20210528,000000,80.0046,80.3447,79.6062,79.8399,3720640.4444875,0
+BAX.US,D,20210601,000000,80.1702,80.4807,79.7373,79.8596,3451417.7729351,0
+BAX.US,D,20210602,000000,80.0046,80.1417,79.0422,79.3341,2531377.90362,0
+BAX.US,D,20210603,000000,79.1487,79.8714,78.6902,79.694,2457183.7572681,0
+BAX.US,D,20210604,000000,80.1248,80.4276,79.9287,80.2402,1986798.6503636,0
+BAX.US,D,20210607,000000,80.2994,80.398,79.1674,79.2759,2821889.7464672,0
+BAX.US,D,20210608,000000,79.6259,79.694,78.2949,79.1093,2551830.3560202,0
+BAX.US,D,20210609,000000,79.3824,80.3684,79.1872,80.3388,1749978.8054369,0
+BAX.US,D,20210610,000000,80.3289,82.1146,80.2796,82.0367,3542162.7261262,0
+BAX.US,D,20210611,000000,82.1925,82.436,80.11,80.2303,6260048.821087,0
+BAX.US,D,20210614,000000,80.2895,80.7973,79.6259,80.748,3069476.3887102,0
+BAX.US,D,20210615,000000,80.748,80.8752,79.5589,79.9474,2343509.6637485,0
+BAX.US,D,20210616,000000,80.0657,80.466,79.5687,79.7729,1959043.9239736,0
+BAX.US,D,20210617,000000,79.5096,79.9522,78.7977,79.1674,2735096.1348685,0
+BAX.US,D,20210618,000000,78.6409,79.4604,78.3195,78.846,4419273.3380183,0
+BAX.US,D,20210621,000000,79.1576,79.7235,78.4457,79.5195,2093460.5324433,0
+BAX.US,D,20210622,000000,79.5293,79.6841,79.1576,79.3439,1985833.1274694,0
+BAX.US,D,20210623,000000,79.3045,79.6359,78.9338,78.9535,3185019.6615302,0
+BAX.US,D,20210624,000000,79.2562,79.7827,79.0018,79.412,2022054.434869,0
+BAX.US,D,20210625,000000,79.6072,80.5133,79.5786,80.183,6558469.4323472,0
+BAX.US,D,20210628,000000,80.4177,80.4177,79.2414,79.6556,2347647.6190095,0
+BAX.US,D,20210629,000000,79.5983,80.0361,79.3045,79.8616,1784185.9022609,0
+BAX.US,D,20210630,000000,79.9385,79.9869,78.3195,78.5344,3217567.519431,0
+BAX.US,D,20210701,000000,78.4851,79.6259,78.3915,79.4801,4933705.355948,0
+BAX.US,D,20210702,000000,79.4801,79.8221,79.2956,79.763,2897108.2395872,0
+BAX.US,D,20210706,000000,79.5096,79.7235,78.2613,79.0895,3395535.0928177,0
+BAX.US,D,20210707,000000,79.1773,79.8714,78.7671,79.8517,1718310.2630291,0
+BAX.US,D,20210708,000000,79.5096,79.7729,78.8361,79.3439,1948111.8112878,0
+BAX.US,D,20210709,000000,79.5096,79.6359,78.2712,78.4654,2502381.7906516,0
+BAX.US,D,20210712,000000,78.4161,79.1191,78.3096,78.8361,2383078.8609316,0
+BAX.US,D,20210713,000000,78.7484,79.4021,78.7484,79.1093,2039191.4520368,0
+BAX.US,D,20210714,000000,79.0895,79.2463,78.5048,79.0215,1794994.2819707,0
+BAX.US,D,20210715,000000,78.8559,79.4021,78.6902,79.0807,1678872.9124599,0
+BAX.US,D,20210716,000000,79.3341,79.8221,79.1576,79.4307,1625587.6106325,0
+BAX.US,D,20210719,000000,79.1191,79.4209,77.8118,78.3096,3186440.5623441,0
+BAX.US,D,20210720,000000,78.6222,79.6654,78.2998,78.5729,2160868.6350082,0
+BAX.US,D,20210721,000000,78.8164,78.8164,77.5987,78.3096,1814191.1489265,0
+BAX.US,D,20210722,000000,78.3589,78.7484,78.1046,78.5443,896493.07831174,0
+BAX.US,D,20210723,000000,78.8854,79.3341,78.5147,79.1576,1872443.0112718,0
+BAX.US,D,20210726,000000,78.6902,79.1191,78.2514,78.7977,1937785.1788203,0
+BAX.US,D,20210727,000000,78.8943,81.1137,78.6705,80.1051,2358183.1776495,0
+BAX.US,D,20210728,000000,80.183,83.5877,79.3341,79.909,4678057.8145839,0
+BAX.US,D,20210729,000000,77.3147,78.5246,75.4216,75.4897,7510956.7532957,0
+BAX.US,D,20210730,000000,75.1584,76.0951,74.5234,75.4611,7694532.8787886,0
+BAX.US,D,20210802,000000,75.7046,76.0753,74.9445,75.324,3436128.6367687,0
+BAX.US,D,20210803,000000,74.9632,75.1239,74.1399,74.418,4558446.5666287,0
+BAX.US,D,20210804,000000,74.3785,74.5036,73.1381,73.3146,5130798.8019601,0
+BAX.US,D,20210805,000000,73.1381,73.1381,71.811,72.6411,7163344.1704614,0
+BAX.US,D,20210806,000000,72.7584,73.3787,72.6411,73.0021,3066095.030171,0
+BAX.US,D,20210809,000000,72.9824,73.0858,72.1333,72.1925,2343466.0529456,0
+BAX.US,D,20210810,000000,72.3867,72.505,71.9391,72.0475,2437212.0379055,0
+BAX.US,D,20210811,000000,72.1925,72.5642,72.018,72.1728,1818504.5616041,0
+BAX.US,D,20210812,000000,72.2813,72.4459,71.7478,72.0564,1481778.4522431,0
+BAX.US,D,20210813,000000,71.9982,72.9339,71.7547,72.7387,3042953.921056,0
+BAX.US,D,20210816,000000,72.9537,73.9674,72.8078,73.8322,3725591.7919346,0
+BAX.US,D,20210817,000000,73.9387,74.3194,73.6458,74.0757,3054488.4713459,0
+BAX.US,D,20210818,000000,74.202,74.3391,73.3944,73.431,3248471.3514792,0
+BAX.US,D,20210819,000000,73.3826,73.7829,72.9921,73.1873,3096332.5297177,0
+BAX.US,D,20210820,000000,72.9824,73.778,72.8226,73.3541,3369068.4064231,0
+BAX.US,D,20210823,000000,73.5975,73.5975,72.7782,72.9824,2595555.764149,0
+BAX.US,D,20210824,000000,72.9242,73.2022,72.5495,72.7092,2172342.333015,0
+BAX.US,D,20210825,000000,72.4953,72.5544,71.8021,71.9982,3025189.111166,0
+BAX.US,D,20210826,000000,71.811,72.1876,71.3338,71.9687,3167652.4198908,0
+BAX.US,D,20210827,000000,72.2911,72.5742,71.9982,72.163,2685529.9217523,0
+BAX.US,D,20210830,000000,72.4361,74.8459,72.4361,74.1449,9570796.3992437,0
+BAX.US,D,20210831,000000,74.1251,74.5036,73.4605,74.3588,5343967.3927973,0
+BAX.US,D,20210901,000000,74.6811,75.9837,73.9871,75.7046,4101702.5132194,0
+BAX.US,D,20210902,000000,79.3075,81.2469,78.5246,79.3665,8380911.1366776,0
+BAX.US,D,20210903,000000,79.3568,81.4126,79.0925,80.9827,5209748.554248,0
+BAX.US,D,20210907,000000,80.6099,82.0012,80.2767,81.6088,5936505.3446872,0
+BAX.US,D,20210908,000000,81.4323,82.157,80.9728,81.031,3115818.4450189,0
+BAX.US,D,20210909,000000,81.1976,81.1976,79.6801,80.0124,3594910.4994516,0
+BAX.US,D,20210910,000000,80.2373,80.2738,79.0235,79.2296,2565989.6681276,0
+BAX.US,D,20210913,000000,80.5113,80.5409,78.6557,78.9456,2968660.3826414,0
+BAX.US,D,20210914,000000,79.0925,80.0765,78.8963,80.0618,2928909.6428133,0
+BAX.US,D,20210915,000000,80.0815,82.4113,79.7482,81.8237,6021466.2883554,0
+BAX.US,D,20210916,000000,81.8139,82.1176,80.5212,81.4815,2749123.6003622,0
+BAX.US,D,20210917,000000,81.2075,81.8829,80.9827,81.8632,4604034.0546251,0
+BAX.US,D,20210920,000000,81.1187,81.4323,80.2076,80.5705,2871894.0960228,0
+BAX.US,D,20210921,000000,81.1187,81.4914,80.1999,80.2373,2045416.6406132,0
+BAX.US,D,20210922,000000,80.5113,80.6691,79.3173,79.3568,2497668.7813139,0
+BAX.US,D,20210923,000000,79.4544,79.7088,79.0432,79.1024,2796892.642713,0
+BAX.US,D,20210924,000000,78.9259,79.3765,78.848,79.1606,2051637.7723707,0
+BAX.US,D,20210927,000000,78.7494,79.1704,78.221,78.8874,2312472.9708819,0
+BAX.US,D,20210928,000000,78.7888,79.2976,78.3776,79.0432,2995502.3247827,0
+BAX.US,D,20210929,000000,79.1024,80.5705,79.0827,80.1012,2602705.9074309,0
+BAX.US,D,20210930,000000,80.2965,80.8052,78.7297,78.7494,3161387.6773302,0
+BAX.US,D,20211001,000000,78.8874,79.9532,78.0937,79.5924,2946529.4214283,0
+BAX.US,D,20211004,000000,79.3075,79.8863,78.1321,78.7395,3225687.2424258,0
+BAX.US,D,20211005,000000,79.0925,80.4729,78.8085,79.1704,2815088.4896094,0
+BAX.US,D,20211006,000000,78.8085,79.2345,78.006,79.1704,3012526.7652265,0
+BAX.US,D,20211007,000000,79.4544,80.1899,78.7987,78.8963,3386734.8384551,0
+BAX.US,D,20211008,000000,79.0235,79.4159,78.3096,78.5246,2697589.8300877,0
+BAX.US,D,20211011,000000,78.2504,78.4211,77.1925,77.2714,2053405.5311991,0
+BAX.US,D,20211012,000000,77.1837,77.3789,76.6443,77.0653,1424193.9366041,0
+BAX.US,D,20211013,000000,77.0752,77.6036,76.8307,77.1541,1522892.2832158,0
+BAX.US,D,20211014,000000,77.4478,78.2504,77.4478,78.221,1791436.4518101,0
+BAX.US,D,20211015,000000,78.3293,78.6813,78.0158,78.0355,1821620.1985065,0
+BAX.US,D,20211018,000000,77.9369,77.9369,76.311,76.5467,1861746.1940813,0
+BAX.US,D,20211019,000000,76.8011,78.0652,76.7528,78.0158,2581731.1395995,0
+BAX.US,D,20211020,000000,78.1913,80.0224,78.1124,79.553,2318453.7361206,0
+BAX.US,D,20211021,000000,79.9927,80.0716,79.1024,79.758,1377837.6814293,0
+BAX.US,D,20211022,000000,79.8961,80.5163,79.768,80.4729,1377206.846093,0
+BAX.US,D,20211025,000000,80.6494,80.8742,79.543,79.6604,2677050.1560815,0
+BAX.US,D,20211026,000000,79.7877,80.4048,79.4741,80.0815,1590929.1927077,0
+BAX.US,D,20211027,000000,80.5113,80.6691,80.0568,80.2273,2807703.0508323,0
+BAX.US,D,20211028,000000,80.6001,82.5396,76.6936,76.9677,7501316.7374242,0
+BAX.US,D,20211029,000000,76.4786,77.7516,75.9403,77.3108,8166110.6904447,0
+BAX.US,D,20211101,000000,77.5454,78.4851,77.2123,78.1518,3447660.1444444,0
+BAX.US,D,20211102,000000,78.495,79.132,77.6825,78.6133,2198098.0619003,0
+BAX.US,D,20211103,000000,78.6813,79.2493,77.9172,78.3688,1684106.2088193,0
+BAX.US,D,20211104,000000,78.4161,78.5542,76.2194,76.6739,2695189.2075135,0
+BAX.US,D,20211105,000000,76.5181,77.643,76.1355,76.4096,2662452.7075346,0
+BAX.US,D,20211108,000000,76.6837,77.4381,76.1947,77.0949,1661083.7616566,0
+BAX.US,D,20211109,000000,77.0072,77.0555,75.9403,76.0763,2529648.684571,0
+BAX.US,D,20211110,000000,76.1652,77.9074,76.1652,77.3689,2547659.9462081,0
+BAX.US,D,20211111,000000,77.4084,77.6825,77.0318,77.506,1813979.1801398,0
+BAX.US,D,20211112,000000,77.9074,78.0455,77.3592,77.7998,1242173.601153,0
+BAX.US,D,20211115,000000,77.9172,78.0455,77.017,77.8877,1644017.7388193,0
+BAX.US,D,20211116,000000,77.6628,78.2801,77.5357,77.653,2020280.5908123,0
+BAX.US,D,20211117,000000,77.5652,78.4753,77.0653,77.9172,2297734.5478789,0
+BAX.US,D,20211118,000000,78.3293,78.3589,77.4381,77.4578,2143743.7882971,0
+BAX.US,D,20211119,000000,77.7614,77.9666,77.1146,77.6036,2432190.7103328,0
+BAX.US,D,20211122,000000,77.7417,78.2604,77.1442,77.5938,1744483.8442595,0
+BAX.US,D,20211123,000000,77.2813,77.4183,76.4293,76.7725,1743761.7304982,0
+BAX.US,D,20211124,000000,76.7922,77.0949,75.7825,75.9984,1367339.6483641,0
+BAX.US,D,20211126,000000,76.106,76.3652,74.4612,74.6959,1308472.1637533,0
+BAX.US,D,20211129,000000,74.7256,75.3674,74.403,74.4415,2560114.3801799,0
+BAX.US,D,20211130,000000,74.3144,74.5688,72.7674,73.0118,3514059.1133122,0
+BAX.US,D,20211201,000000,73.286,75.0094,72.9636,73.5118,2555805.0243211,0
+BAX.US,D,20211202,000000,73.5995,75.2905,73.492,74.9168,2774656.204209,0
+BAX.US,D,20211203,000000,75.33,76.7941,75.1426,76.7055,2554353.6973656,0
+BAX.US,D,20211206,000000,77.0396,79.2118,76.873,77.8747,3099764.598493,0
+BAX.US,D,20211207,000000,78.1498,79.546,78.072,78.5038,2842554.167654,0
+BAX.US,D,20211208,000000,78.6813,79.556,78.4447,79.2217,1919773.9171832,0
+BAX.US,D,20211209,000000,79.0837,79.8705,78.4497,79.1723,1969378.6700788,0
+BAX.US,D,20211210,000000,79.5165,79.8508,79.0344,79.4671,2168673.9545398,0
+BAX.US,D,20211213,000000,79.5757,82.3266,79.0344,81.7666,3158162.506318,0
+BAX.US,D,20211214,000000,81.796,82.3167,80.887,81.0891,2709354.6048492,0
+BAX.US,D,20211215,000000,81.3444,81.7468,80.1357,81.2755,2340789.5666873,0
+BAX.US,D,20211216,000000,81.167,82.651,80.745,82.4646,3129965.5866697,0
+BAX.US,D,20211217,000000,82.8974,83.6191,81.806,82.1895,4770224.6827936,0
+BAX.US,D,20211220,000000,81.6984,81.8257,80.4897,81.0891,2677781.3976852,0
+BAX.US,D,20211221,000000,81.3248,82.9074,81.1769,82.4252,2778839.7986823,0
+BAX.US,D,20211222,000000,82.6707,83.919,82.0909,83.8499,2341368.6775829,0
+BAX.US,D,20211223,000000,84.0767,84.5974,83.8598,84.0767,2069339.701568,0
+BAX.US,D,20211227,000000,84.3223,85.1771,84.0176,85.1081,1242199.9704757,0
+BAX.US,D,20211228,000000,85.1376,85.6,84.9167,85.256,1249321.7160253,0
+BAX.US,D,20211229,000000,85.3733,85.9186,85.1179,85.6879,1302779.4326553,0
+BAX.US,D,20211230,000000,85.9047,86.0023,84.8823,84.9611,1370213.9045429,0
+BAX.US,D,20211231,000000,84.7739,85.2264,84.342,84.3617,1819449.800404,0
+BAX.US,D,20220103,000000,84.0472,85.4325,83.7227,85.3733,1933100.5672148,0
+BAX.US,D,20220104,000000,85.4818,86.4944,85.0588,86.4844,3404982.4097922,0
+BAX.US,D,20220105,000000,86.4944,87.3788,86.238,86.3465,3015790.4760181,0
+BAX.US,D,20220106,000000,86.445,86.6609,85.256,85.2856,1533737.1742956,0
+BAX.US,D,20220107,000000,85.8061,86.4894,85.6287,85.9432,1781293.3903971,0
+BAX.US,D,20220110,000000,85.8653,86.1798,84.4543,84.8231,2963808.4272569,0
+BAX.US,D,20220111,000000,84.8034,85.0883,83.349,84.8725,2445452.4512623,0
+BAX.US,D,20220112,000000,84.5185,85.3339,84.1152,84.9514,2207410.4896469,0
+BAX.US,D,20220113,000000,84.8725,85.2067,83.9979,84.4109,2613434.1649678,0
+BAX.US,D,20220114,000000,84.1645,84.5874,82.8679,84.2631,2286047.8668808,0
+BAX.US,D,20220118,000000,84.1152,84.8428,83.7129,84.3814,2298554.0252933,0
+BAX.US,D,20220119,000000,84.5085,84.8922,83.7326,84.125,1858988.5714453,0
+BAX.US,D,20220120,000000,84.2828,86.0566,84.2335,84.5085,2548785.7134482,0
+BAX.US,D,20220121,000000,85.1574,85.324,84.0373,84.7936,2389518.0467041,0
+BAX.US,D,20220124,000000,83.7227,84.5677,82.5829,84.4791,3572155.8023352,0
+BAX.US,D,20220125,000000,83.4576,84.4494,82.4646,83.6044,2745191.5286596,0
+BAX.US,D,20220126,000000,83.3293,84.0669,82.4843,82.8185,3956110.3829309,0
+BAX.US,D,20220127,000000,83.1528,84.7058,82.6115,83.1725,2712109.184871,0
+BAX.US,D,20220128,000000,83.4673,83.8795,81.7369,83.8204,2633924.1429426,0
+BAX.US,D,20220131,000000,83.8204,84.0767,82.9556,83.9683,2613478.7899755,0
+BAX.US,D,20220201,000000,84.1152,84.1152,82.3463,83.4673,3399271.4230092,0
+BAX.US,D,20220202,000000,83.1036,84.1941,82.5238,84.0767,3259661.0721641,0
+BAX.US,D,20220203,000000,83.9683,84.7245,83.497,84.6171,4665464.4345655,0
+BAX.US,D,20220204,000000,84.1842,85.7469,83.634,85.2165,3737544.1945695,0
+BAX.US,D,20220207,000000,85.4818,85.821,84.5777,85.3733,2723137.6470053,0
+BAX.US,D,20220208,000000,85.3733,86.9263,85.2658,86.8868,4827462.3404181,0
+BAX.US,D,20220209,000000,87.3098,88.1547,87.0741,87.9093,2938560.8149367,0
+BAX.US,D,20220210,000000,87.3689,87.7032,86.0615,86.238,3352869.528622,0
+BAX.US,D,20220211,000000,85.8456,86.17,84.342,84.4296,3551183.0629132,0
+BAX.US,D,20220214,000000,84.1152,84.332,82.8777,83.9781,2426661.2661948,0
+BAX.US,D,20220215,000000,84.7442,85.1278,83.7918,84.1152,1735748.498999,0
+BAX.US,D,20220216,000000,83.8016,83.919,82.3561,83.6636,2930183.4839428,0
+BAX.US,D,20220217,000000,79.408,82.3463,78.1893,81.3741,5280226.6545029,0
+BAX.US,D,20220218,000000,80.9709,81.7074,79.7817,80.9315,5117096.8961818,0
+BAX.US,D,20220222,000000,81.0793,83.2998,80.5282,83.005,3956444.056284,0
+BAX.US,D,20220223,000000,83.0542,84.6071,82.7397,84.2631,3208514.7280929,0
+BAX.US,D,20220224,000000,83.7306,83.8982,82.2418,83.4644,5341724.9861595,0
+BAX.US,D,20220225,000000,83.5729,85.7421,83.2869,85.0518,3219249.070858,0
+BAX.US,D,20220228,000000,84.056,85.2293,83.1932,83.7799,4438356.6140453,0
+BAX.US,D,20220301,000000,83.6321,84.598,82.3108,82.9615,3003746.7949583,0
+BAX.US,D,20220302,000000,83.3657,84.9729,83.1882,84.0363,2489018.62925,0
+BAX.US,D,20220303,000000,84.2729,84.7265,83.7207,83.9969,1562346.8752654,0
+BAX.US,D,20220304,000000,82.9615,84.9434,82.9221,84.8152,2012218.6774864,0
+BAX.US,D,20220307,000000,84.4209,84.4209,82.646,83.7898,3250209.6983707,0
+BAX.US,D,20220308,000000,83.3363,83.4446,79.3134,79.3233,3204705.3751614,0
+BAX.US,D,20220309,000000,80.1909,80.6149,78.1498,78.6232,3502710.1624861,0
+BAX.US,D,20220310,000000,77.7555,78.4457,76.6019,77.8737,2790095.4426741,0
+BAX.US,D,20220311,000000,78.3076,78.3076,75.5962,75.7736,3887421.3398036,0
+BAX.US,D,20220314,000000,76.3652,77.7062,76.1188,76.8977,2487551.075019,0
+BAX.US,D,20220315,000000,77.4893,77.8295,76.8582,77.5681,1745122.7932336,0
+BAX.US,D,20220316,000000,78.0315,78.5837,76.8878,77.854,2321411.1570865,0
+BAX.US,D,20220317,000000,77.5977,78.4801,76.878,78.3273,2700709.5238089,0
+BAX.US,D,20220318,000000,78.4062,78.5147,76.6955,78.0118,3950941.9956736,0
+BAX.US,D,20220321,000000,77.9034,78.8037,77.7456,77.9429,3059575.7222256,0
+BAX.US,D,20220322,000000,78.1498,78.1598,76.9174,76.9174,4252567.4938516,0
+BAX.US,D,20220323,000000,76.9371,77.016,75.8427,75.9906,4686245.4892951,0
+BAX.US,D,20220324,000000,76.2913,76.9076,75.7835,76.5921,7725620.2818914,0
+BAX.US,D,20220325,000000,76.5132,77.233,75.6849,76.1285,3032589.7630139,0
+BAX.US,D,20220328,000000,76.2666,77.8245,75.6751,77.8147,3586957.1060308,0
+BAX.US,D,20220329,000000,78.5344,79.5895,77.8147,78.3965,6867224.7897126,0
+BAX.US,D,20220330,000000,78.5048,78.919,77.4942,78.2682,2901734.0273189,0
+BAX.US,D,20220331,000000,77.9429,78.564,76.1088,76.454,4728375.5533982,0
+BAX.US,D,20220401,000000,76.5921,77.5189,75.8624,77.4795,3228577.7258802,0
+BAX.US,D,20220404,000000,75.0835,75.9413,74.3636,74.413,5483595.9993273,0
+BAX.US,D,20220405,000000,74.2651,76.9076,74.2651,75.4187,4324029.3726856,0
+BAX.US,D,20220406,000000,74.975,76.0103,74.7186,75.9215,3563078.6700838,0
+BAX.US,D,20220407,000000,75.5568,77.1668,75.4779,76.9174,3018630.2492364,0
+BAX.US,D,20220408,000000,76.7596,79.1853,76.7596,78.8796,4321387.3693879,0
+BAX.US,D,20220411,000000,78.8796,79.4514,77.4992,77.6668,3641810.3683567,0
+BAX.US,D,20220412,000000,77.1048,78.4507,76.8582,76.9766,3088313.2129902,0
+BAX.US,D,20220413,000000,76.9569,77.6963,76.5033,77.3414,2494031.8431851,0
+BAX.US,D,20220414,000000,77.578,77.6545,74.906,75.3694,3897660.750665,0
+BAX.US,D,20220418,000000,75.1821,75.3004,73.5552,73.92,1849898.2545326,0
+BAX.US,D,20220419,000000,74.1665,75.5518,74.0284,75.4385,2559892.269346,0
+BAX.US,D,20220420,000000,75.4187,77.6238,74.8172,77.4598,2527625.3461529,0
+BAX.US,D,20220421,000000,77.5583,77.5583,76.6955,76.8878,2255845.8644994,0
+BAX.US,D,20220422,000000,76.316,76.316,71.8692,72.0564,4327123.7112888,0
+BAX.US,D,20220425,000000,71.7804,72.1945,71.1198,71.8889,3184741.7694367,0
+BAX.US,D,20220426,000000,71.2282,71.6276,69.5127,69.5421,2313344.1727371,0
+BAX.US,D,20220427,000000,69.7295,71.1099,69.3154,70.0746,4705198.9471179,0
+BAX.US,D,20220428,000000,70.1634,73.6045,68.9013,69.8084,8560864.5229077,0
+BAX.US,D,20220429,000000,69.2563,71.105,68.7435,70.0648,4076310.8838289,0
+BAX.US,D,20220502,000000,70.3309,71.4155,68.7386,69.621,3909479.2782768,0
+BAX.US,D,20220503,000000,70.1239,71.8692,70.0155,71.0409,4560422.2374249,0
+BAX.US,D,20220504,000000,70.9423,72.5987,70.6415,72.1747,3601233.0516813,0
+BAX.US,D,20220505,000000,71.7212,72.3621,71.0901,71.9678,3072708.6591555,0
+BAX.US,D,20220506,000000,71.4944,72.1699,70.7845,71.7705,3219477.2669203,0
+BAX.US,D,20220509,000000,71.1493,73.4664,70.8732,72.5889,4424378.8445829,0
+BAX.US,D,20220510,000000,72.8256,73.1805,71.2085,71.4451,3465996.965797,0
+BAX.US,D,20220511,000000,71.3662,73.2002,70.9029,70.9915,2579533.3579694,0
+BAX.US,D,20220512,000000,71.1099,71.7903,70.2718,71.6325,2302808.6140972,0
+BAX.US,D,20220513,000000,71.7804,72.4706,71.5684,72.0072,2098779.0219993,0
+BAX.US,D,20220516,000000,72.0515,72.7467,71.524,72.6578,2904728.9738594,0
+BAX.US,D,20220517,000000,73.1312,73.3185,72.3917,73.2988,2009096.9553557,0
+BAX.US,D,20220518,000000,72.865,73.1114,70.814,71.1099,2022598.0485994,0
+BAX.US,D,20220519,000000,70.5479,71.6917,70.1634,71.5832,2617328.7110958,0
+BAX.US,D,20220520,000000,72.1156,72.2684,71.0606,72.2043,1719628.7291663,0
+BAX.US,D,20220523,000000,73.1509,73.4467,71.9825,72.3424,2355876.8761143,0
+BAX.US,D,20220524,000000,72.4607,72.9242,71.9086,72.865,3305944.3045989,0
+BAX.US,D,20220525,000000,72.7959,76.0004,72.51,74.1369,4107501.7358131,0
+BAX.US,D,20220526,000000,74.127,75.2314,73.6637,74.6891,1850162.9619647,0
+BAX.US,D,20220527,000000,75.0933,75.5863,74.5411,75.0933,2612782.0313323,0
+BAX.US,D,20220531,000000,74.3242,75.4385,73.7031,74.9848,3908176.0252106,0
+BAX.US,D,20220601,000000,75.1623,75.4089,73.0031,73.427,1888892.3976389,0
+BAX.US,D,20220602,000000,73.7437,73.7437,71.5661,73.5062,2211809.3365384,0
+BAX.US,D,20220603,000000,73.2488,73.6745,71.7343,71.8036,1901065.9438361,0
+BAX.US,D,20220606,000000,71.4869,72.5262,71.2295,71.7641,1937415.936888,0
+BAX.US,D,20220607,000000,71.5661,71.8828,71.1009,71.8432,2009406.7238276,0
+BAX.US,D,20220608,000000,71.7641,72.3084,71.4423,72.1105,1541813.1262604,0
+BAX.US,D,20220609,000000,71.5661,72.1105,70.7742,71.2988,2894566.0804936,0
+BAX.US,D,20220610,000000,70.7049,72.8826,70.4673,72.3778,3302336.4049845,0
+BAX.US,D,20220613,000000,71.1009,71.9125,70.5317,70.8435,3818323.2480748,0
+BAX.US,D,20220614,000000,70.7643,71.4176,66.5475,66.795,6070017.460678,0
+BAX.US,D,20220615,000000,67.1513,68.0422,66.2308,67.1415,3784649.4210993,0
+BAX.US,D,20220616,000000,65.825,66.1219,64.1225,64.6273,2948065.155896,0
+BAX.US,D,20220617,000000,64.7658,65.6962,62.6278,63.1821,7318350.4354265,0
+BAX.US,D,20220621,000000,63.9145,64.0235,62.609,63.3701,3735886.4221658,0
+BAX.US,D,20220622,000000,62.9148,64.9143,62.6178,64.0927,2567840.4502192,0
+BAX.US,D,20220623,000000,64.2709,64.8945,63.6967,64.4193,2438022.654517,0
+BAX.US,D,20220624,000000,63.1029,66.3496,63.1029,66.1021,4122192.8642638,0
+BAX.US,D,20220627,000000,66.0922,66.7356,65.6368,66.0328,2324199.2194495,0
+BAX.US,D,20220628,000000,66.3199,66.4188,64.5183,64.5877,2575070.846825,0
+BAX.US,D,20220629,000000,64.8252,65.2508,64.1423,65.142,2616149.8445592,0
+BAX.US,D,20220630,000000,64.647,64.845,63.4394,63.578,3445800.7281913,0
+BAX.US,D,20220701,000000,63.4493,64.9489,63.0633,64.8252,2543505.4224926,0
+BAX.US,D,20220705,000000,64.3501,64.7658,62.895,64.7262,1957435.154317,0
+BAX.US,D,20220706,000000,64.8153,65.0736,64.1917,64.4491,2265237.6940755,0
+BAX.US,D,20220707,000000,64.4491,64.746,63.9145,64.5481,2534929.3659345,0
+BAX.US,D,20220708,000000,64.7064,65.2014,64.1719,64.5183,2292060.9804077,0
+BAX.US,D,20220711,000000,63.9839,64.3401,63.5681,63.8551,2556610.4531996,0
+BAX.US,D,20220712,000000,63.5978,64.4689,63.4889,64.0235,2675958.9740624,0
+BAX.US,D,20220713,000000,63.4394,63.7918,62.7861,63.1326,2606055.3744062,0
+BAX.US,D,20220714,000000,62.3506,63.0336,62.0614,62.7762,2312076.1568159,0
+BAX.US,D,20220715,000000,63.7561,64.5163,63.38,64.2511,1874126.4781537,0
+BAX.US,D,20220718,000000,64.2709,64.7856,63.5384,63.7067,1922968.2769943,0
+BAX.US,D,20220719,000000,64.4787,64.9242,64.2214,64.6569,2308665.5351949,0
+BAX.US,D,20220720,000000,64.5381,64.9836,64.1273,64.9242,2552509.8272638,0
+BAX.US,D,20220721,000000,65.2608,65.914,64.8103,65.3597,2321570.5353685,0
+BAX.US,D,20220722,000000,65.5972,65.7606,64.9341,65.4884,1495777.8164195,0
+BAX.US,D,20220725,000000,65.6072,65.8002,65.1865,65.5874,2137644.4803665,0
+BAX.US,D,20220726,000000,65.9536,66.1021,65.231,66.0626,2462526.3948653,0
+BAX.US,D,20220727,000000,66.2209,66.3842,65.1222,66.1219,3168587.7062233,0
+BAX.US,D,20220728,000000,61.1231,62.024,58.307,58.896,9146788.1212795,0
+BAX.US,D,20220729,000000,58.8168,59.2326,57.3321,58.0645,6296026.7071023,0
+BAX.US,D,20220801,000000,57.7478,58.5694,57.4409,58.0744,5251159.1335555,0
+BAX.US,D,20220802,000000,58.1734,58.896,57.7379,58.2823,3906460.9441872,0
+BAX.US,D,20220803,000000,58.3516,58.4902,57.1835,57.5894,4097876.0211311,0
+BAX.US,D,20220804,000000,57.8468,58.0051,57.1637,57.3221,4539585.8697201,0
+BAX.US,D,20220805,000000,57.1835,58.015,56.9064,57.9952,2473508.8793562,0
+BAX.US,D,20220808,000000,58.3912,59.3018,57.8765,59.1038,3084580.9437033,0
+BAX.US,D,20220809,000000,58.9455,59.2128,58.1338,58.3516,2556839.7811344,0
+BAX.US,D,20220810,000000,58.599,59.4454,58.4308,59.292,3162518.0928647,0
+BAX.US,D,20220811,000000,59.4602,60.4401,59.084,59.3612,2094817.7411027,0
+BAX.US,D,20220812,000000,59.4008,60.0937,59.4008,59.8463,2135665.3903916,0
+BAX.US,D,20220815,000000,59.7176,61.6082,59.5196,61.3904,3022560.3655247,0
+BAX.US,D,20220816,000000,61.0539,61.2419,60.2026,61.2123,2919160.7438117,0
+BAX.US,D,20220817,000000,60.9252,61.1331,60.3016,60.7569,2146163.9626323,0
+BAX.US,D,20220818,000000,60.7965,60.9351,59.5196,60.4303,2534124.1925246,0
+BAX.US,D,20220819,000000,60.8856,61.4894,60.1779,60.6283,6053731.1362849,0
+BAX.US,D,20220822,000000,60.4203,60.5293,58.9258,59.0642,3792143.4943174,0
+BAX.US,D,20220823,000000,58.708,58.9455,58.0645,58.0645,2458244.9332452,0
+BAX.US,D,20220824,000000,57.9557,58.5,57.7478,58.114,2968550.1009812,0
+BAX.US,D,20220825,000000,58.4308,59.3414,57.8468,59.3118,2193835.8859288,0
+BAX.US,D,20220826,000000,59.391,59.4998,56.5402,56.5897,2570855.0517942,0
+BAX.US,D,20220829,000000,56.2234,56.7381,55.8274,56.4115,1878203.8682195,0
+BAX.US,D,20220830,000000,56.6095,56.6887,55.8274,55.9066,2773885.0329963,0
+BAX.US,D,20220831,000000,56.6887,58.2922,56.3541,56.8767,4179781.4527946,0
+BAX.US,D,20220901,000000,56.6479,56.9066,55.852,56.4688,4477998.2181648,0
+BAX.US,D,20220902,000000,56.7374,57.0558,55.5884,55.9216,2670201.1841344,0
+BAX.US,D,20220906,000000,56.2002,56.24,54.1728,54.3796,3097266.0351464,0
+BAX.US,D,20220907,000000,54.4791,58.5879,54.2254,58.4287,6361305.6218638,0
+BAX.US,D,20220908,000000,57.8318,58.7968,57.7025,58.3989,4272394.4669123,0
+BAX.US,D,20220909,000000,58.6277,59.5032,58.379,59.2246,2395926.1478508,0
+BAX.US,D,20220912,000000,59.4733,60.0802,59.334,59.4733,2263920.9586566,0
+BAX.US,D,20220913,000000,58.4387,58.8615,57.6826,57.8318,2132597.2655506,0
+BAX.US,D,20220914,000000,58.0009,59.1749,57.8517,58.8068,3064248.6553442,0
+BAX.US,D,20220915,000000,58.8167,60.0205,58.2795,58.6675,2803109.0038407,0
+BAX.US,D,20220916,000000,58.4287,58.5232,57.8019,57.8815,4293008.2158462,0
+BAX.US,D,20220919,000000,57.593,58.2745,56.3196,58.1303,2674015.7529467,0
+BAX.US,D,20220920,000000,57.7323,57.7323,55.9017,56.2897,1910334.0509262,0
+BAX.US,D,20220921,000000,56.2499,56.7971,55.1655,55.1854,1913150.4993616,0
+BAX.US,D,20220922,000000,54.9367,55.7028,54.7178,55.086,2766190.6117696,0
+BAX.US,D,20220923,000000,54.9069,55.2949,54.2751,55.1257,2624308.7550786,0
+BAX.US,D,20220926,000000,54.877,55.2049,53.5439,54.6283,2660373.7693047,0
+BAX.US,D,20220927,000000,55.0561,55.2252,53.5041,54.0214,2559752.5806451,0
+BAX.US,D,20220928,000000,54.5885,55.6282,54.2702,55.275,3047139.8870292,0
+BAX.US,D,20220929,000000,55.1357,55.6928,54.3995,55.0163,3181309.1781083,0
+BAX.US,D,20220930,000000,55.2153,55.4242,53.5737,53.5837,3993268.5454934,0
+BAX.US,D,20221003,000000,53.9717,55.6431,53.534,55.3347,3270619.3409851,0
+BAX.US,D,20221004,000000,55.8818,57.3145,55.7824,57.1553,3338061.3196505,0
+BAX.US,D,20221005,000000,56.6479,57.9313,56.429,57.4139,2332228.3770447,0
+BAX.US,D,20221006,000000,57.2349,57.404,55.6729,55.9614,3212415.7554566,0
+BAX.US,D,20221007,000000,55.6033,55.852,54.9765,55.3347,2700484.5383318,0
+BAX.US,D,20221010,000000,55.5933,55.7127,54.2407,54.698,1947913.8359561,0
+BAX.US,D,20221011,000000,54.6283,55.8719,54.2105,55.5237,3178131.8784994,0
+BAX.US,D,20221012,000000,55.3546,55.3546,54.5786,54.7178,2403763.3528653,0
+BAX.US,D,20221013,000000,54.0214,56.1206,53.5737,55.7923,4585762.0487165,0
+BAX.US,D,20221014,000000,56.1306,56.4589,54.1209,54.2204,3916091.6263937,0
+BAX.US,D,20221017,000000,54.9765,55.5834,54.5885,54.9666,4582667.1719383,0
+BAX.US,D,20221018,000000,56.3395,56.5186,55.1655,55.3148,4396724.281284,0
+BAX.US,D,20221019,000000,55.1158,56.1903,54.2503,55.0362,6550207.6931725,0
+BAX.US,D,20221020,000000,55.3347,56.051,54.6066,54.7178,3850891.1466615,0
+BAX.US,D,20221021,000000,54.6184,56.2499,54.0463,56.1405,4539307.7371927,0
+BAX.US,D,20221024,000000,56.628,57.0657,55.8918,56.1405,3922255.2458819,0
+BAX.US,D,20221025,000000,55.9017,56.9066,55.6729,56.817,4771888.8830053,0
+BAX.US,D,20221026,000000,57.1851,57.8218,56.7971,57.3344,5057329.1973831,0
+BAX.US,D,20221027,000000,57.1553,57.3244,53.2952,53.6931,8967395.9158819,0
+BAX.US,D,20221028,000000,53.325,55.3446,53.325,54.7178,6416042.4227194,0
+BAX.US,D,20221031,000000,54.5985,54.7676,53.8523,54.0712,4791280.3616689,0
+BAX.US,D,20221101,000000,54.4094,54.688,53.4345,53.4643,3573930.332284,0
+BAX.US,D,20221102,000000,53.2056,53.7031,51.6437,51.6636,3967576.7460614,0
+BAX.US,D,20221103,000000,51.1463,51.1463,50.1663,50.1812,3193088.6068072,0
+BAX.US,D,20221104,000000,50.5991,50.6936,49.5744,50.3205,3883898.4748989,0
+BAX.US,D,20221107,000000,50.5394,52.0814,50.3852,52.0715,4647188.1658953,0
+BAX.US,D,20221108,000000,52.0019,52.9818,50.7483,52.3799,4689218.7837845,0
+BAX.US,D,20221109,000000,52.5391,52.7878,51.3651,51.385,3375494.3518355,0
+BAX.US,D,20221110,000000,53.0664,53.8424,52.6137,53.4544,5873427.7991212,0
+BAX.US,D,20221111,000000,53.6931,54.8969,53.524,54.5985,10271044.659353,0
+BAX.US,D,20221114,000000,54.5786,54.7676,53.3549,53.4046,4149904.0888849,0
+BAX.US,D,20221115,000000,53.7528,54.5985,53.3847,54.0612,4155415.3618225,0
+BAX.US,D,20221116,000000,54.2801,55.3247,54.2801,54.6582,5922968.9461714,0
+BAX.US,D,20221117,000000,54.0015,54.305,53.4245,54.0413,5084579.9945037,0
+BAX.US,D,20221118,000000,54.7178,55.0064,54.2403,54.7178,4667402.8677097,0
+BAX.US,D,20221121,000000,54.7477,56.2201,54.7477,55.5436,2550193.5425935,0
+BAX.US,D,20221122,000000,55.5436,55.5535,54.4791,55.0362,3447452.498531,0
+BAX.US,D,20221123,000000,55.1058,56.1704,55.0362,56.0112,3478248.4825293,0
+BAX.US,D,20221125,000000,56.1704,56.439,55.4143,55.7127,2136074.1017883,0
+BAX.US,D,20221128,000000,55.4143,55.7426,54.7377,54.9069,4343724.3908126,0
+BAX.US,D,20221129,000000,54.7278,55.5734,54.4393,55.0561,3982486.232015,0
+BAX.US,D,20221130,000000,55.1954,56.2599,54.6084,56.24,7454606.2755327,0
+BAX.US,D,20221201,000000,56.5,56.92,52.3,52.38,11120058,0
+BAX.US,D,20221202,000000,51.88,53.61,51.78,53.22,7442922,0
+BAX.US,D,20221205,000000,52.78,52.98,51.13,51.3,5018268,0
+BAX.US,D,20221206,000000,51,51.87,50.875,51.51,4969209,0
+BAX.US,D,20221207,000000,51.48,52.77,51.33,52.35,5133948,0
+BAX.US,D,20221208,000000,52.43,53.155,52.1,52.62,3184837,0
+BAX.US,D,20221209,000000,52.44,53.1,52.26,52.38,4494242,0
+BAX.US,D,20221212,000000,52.22,52.685,51.77,52.63,3590586,0
+BAX.US,D,20221213,000000,53.63,53.8,52.51,53.17,4534873,0
+BAX.US,D,20221214,000000,52.98,53.35,52.065,52.3,6972937,0
+BAX.US,D,20221215,000000,50.9,51.49,49.92,50.76,7366084,0
+BAX.US,D,20221216,000000,50.4,50.87,49.47,49.71,9392885,0
+BAX.US,D,20221219,000000,49,50.275,49,49.95,5556719,0
+BAX.US,D,20221220,000000,49.85,50.35,49.59,49.93,8072540,0
+BAX.US,D,20221221,000000,50.07,50.37,49.82,50.33,3579772,0
+BAX.US,D,20221222,000000,50.14,50.39,49.013,50.14,3015086,0
+BAX.US,D,20221223,000000,49.96,50.21,49.535,50.17,1836970,0
+BAX.US,D,20221227,000000,50.15,51.02,49.54,50.84,2643181,0
+BAX.US,D,20221228,000000,51.06,51.695,50.28,50.36,2247935,0
+BAX.US,D,20221229,000000,50.72,51.44,50.6275,51.12,2884885,0
+BAX.US,D,20221230,000000,50.81,51.04,50.445,50.97,1822999,0
+BAX.US,D,20230103,000000,50.4,51.36,50.11,51.04,2787410,0
+BAX.US,D,20230104,000000,51.61,52.5,51.5,52.33,3266625,0
+BAX.US,D,20230105,000000,51.83,53.12,51.83,52.57,3051450,0
+BAX.US,D,20230106,000000,50,50.38,47.86,48.45,11099006,0
+BAX.US,D,20230109,000000,47.6,47.95,44.47,44.7,13897340,0
+BAX.US,D,20230110,000000,45.32,46.42,45.02,45.74,5839739,0
+BAX.US,D,20230111,000000,45.9,46.015,45.27,45.44,5362558,0
+BAX.US,D,20230112,000000,45.39,45.64,44.74,45.09,8527020,0
+BAX.US,D,20230113,000000,44.97,45.06,44.33,44.84,6519265,0
+BAX.US,D,20230117,000000,45.03,45.115,44.23,44.74,6301817,0
+BAX.US,D,20230118,000000,44.8,44.98,43.92,44,7749396,0
+BAX.US,D,20230119,000000,44,44.15,43.36,43.64,12849524,0
+BAX.US,D,20230120,000000,43.74,44,43.25,43.88,9199173,0
+BAX.US,D,20230123,000000,44,45.585,43.99,45.14,7252935,0
+BAX.US,D,20230124,000000,44.89,45.29,44.56,44.91,4432490,0
+BAX.US,D,20230125,000000,44.5,46.26,44.41,46.14,4504228,0
+BAX.US,D,20230126,000000,46.31,46.3687,45.85,46.16,3086822,0
+BAX.US,D,20230127,000000,46.04,46.33,45.7987,46,2936835,0
+BAX.US,D,20230130,000000,45.94,46.16,45.065,45.14,4313622,0
+BAX.US,D,20230131,000000,45.3,45.76,44.76,45.69,5078860,0
+BAX.US,D,20230201,000000,45.89,46.365,45.295,46.28,7610759,0
+BAX.US,D,20230202,000000,46.42,47.23,46,47.01,8985312,0
+BAX.US,D,20230203,000000,46.81,47.15,46.345,46.68,4749907,0
+BAX.US,D,20230206,000000,46.54,46.66,45.13,45.16,3932473,0
+BAX.US,D,20230207,000000,44.87,45.825,44.54,45.61,5983817,0
+BAX.US,D,20230208,000000,45.37,46.1125,45.34,45.68,4019378,0
+BAX.US,D,20230209,000000,41.43,41.5,38.58,40.14,22036006,0
+BAX.US,D,20230210,000000,40.3,41.59,39.87,40.95,12300217,0
+BAX.US,D,20230213,000000,41,41,40,40.5,7348826,0
+BAX.US,D,20230214,000000,40.5,40.72,39.9,39.91,5902226,0
+BAX.US,D,20230215,000000,39.81,40.13,39.48,40.06,6183464,0
+BAX.US,D,20230216,000000,39.71,40.3,39.23,39.8,5538349,0
+BAX.US,D,20230217,000000,39.92,41.04,39.58,41,10318722,0
+BAX.US,D,20230221,000000,40.79,40.84,40.1221,40.7,6028944,0
+BAX.US,D,20230222,000000,40.82,41.39,40.46,41.01,6130738,0
+BAX.US,D,20230223,000000,40.64,41.04,40.06,40.51,5099805,0
+BAX.US,D,20230224,000000,40.08,40.365,39.65,40.16,4388445,0
+BAX.US,D,20230227,000000,40.29,40.575,39.71,39.82,5094970,0
+BAX.US,D,20230228,000000,39.71,40.07,39.36,39.95,8207166,0
+BAX.US,D,20230301,000000,39.65,39.95,38.8936,39.06,6337599,0
+BAX.US,D,20230302,000000,38.71,39.76,38.61,39.62,4236619,0
+BAX.US,D,20230303,000000,40.06,40.33,39.69,39.94,4104403,0
+BAX.US,D,20230306,000000,40,40.15,39.7,39.71,4330369,0
+BAX.US,D,20230307,000000,39.62,39.85,38.97,38.99,6239110,0
+BAX.US,D,20230308,000000,38.8,39.55,38.7918,39.44,4862646,0
+BAX.US,D,20230309,000000,39.81,39.84,38.98,38.99,4225524,0
+BAX.US,D,20230310,000000,38.79,39.03,37.95,38.02,5830429,0
+BAX.US,D,20230313,000000,38,39.245,37.745,38.9,6119937,0
+BAX.US,D,20230314,000000,39.36,39.56,38.81,39.37,6177556,0
+BAX.US,D,20230315,000000,38.78,38.88,37.995,38.23,7015965,0
+BAX.US,D,20230316,000000,37.86,38.62,37.825,38.37,7920830,0
+BAX.US,D,20230317,000000,38.57,38.61,37.345,37.58,11701658,0
+BAX.US,D,20230320,000000,37.59,38.33,37.52,38.19,6256731,0
+BAX.US,D,20230321,000000,38.6,39.705,38.585,39.61,8958323,0
+BAX.US,D,20230322,000000,39.6,40.145,39.13,39.16,6557899,0
+BAX.US,D,20230323,000000,39.25,39.41,38.08,38.12,4855043,0
+BAX.US,D,20230324,000000,38.26,39.47,38.14,39.23,7628670,0
+BAX.US,D,20230327,000000,39.98,40.41,39.515,40.07,5650462,0
+BAX.US,D,20230328,000000,39.89,40.22,39.67,39.85,2860432,0
+BAX.US,D,20230329,000000,39.91,40.61,39.72,40.54,4161710,0
+BAX.US,D,20230330,000000,40.99,41.11,40.255,40.31,4395815,0
+BAX.US,D,20230331,000000,40.48,40.64,40.27,40.56,4620145,0
+BAX.US,D,20230403,000000,40.83,40.85,39.835,39.98,6032227,0
+BAX.US,D,20230404,000000,39.97,40.685,39.665,40.5,8661291,0
+BAX.US,D,20230405,000000,40.69,42.47,40.61,42.26,11518836,0
+BAX.US,D,20230406,000000,42.46,42.7172,41.855,42.3,4393803,0
+BAX.US,D,20230410,000000,42,42.29,41.61,42.17,7271445,0
+BAX.US,D,20230411,000000,42.45,43.215,42.39,42.89,4701078,0
+BAX.US,D,20230412,000000,43.09,43.435,42.35,42.67,6255774,0
+BAX.US,D,20230413,000000,42.77,43.55,42.77,43.18,8364420,0
+BAX.US,D,20230414,000000,43.15,43.34,42.855,43.05,3531400,0
+BAX.US,D,20230417,000000,43.2,43.3,42.88,42.97,4913895,0
+BAX.US,D,20230418,000000,43.01,43.06,42.715,42.82,3636991,0
+BAX.US,D,20230419,000000,42.96,43.76,42.92,43.62,6144951,0
+BAX.US,D,20230420,000000,43.46,43.59,43.13,43.25,3546005,0
+BAX.US,D,20230421,000000,43.48,45.445,43.48,45.29,11376095,0
+BAX.US,D,20230424,000000,45.5,45.98,45.33,45.4,7830203,0
+BAX.US,D,20230425,000000,45.09,46.01,45.0701,45.44,6439681,0
+BAX.US,D,20230426,000000,44.82,46.59,44.73,46.08,6618439,0
+BAX.US,D,20230427,000000,47,47.965,45.06,46.8,10785125,0
+BAX.US,D,20230428,000000,46.94,47.875,46.68,47.68,5987626,0
+BAX.US,D,20230501,000000,47.59,48.23,47.305,47.38,3729981,0
+BAX.US,D,20230502,000000,47.19,47.57,46.825,47.01,4229718,0
+BAX.US,D,20230503,000000,47.16,47.54,46.47,46.5,3526187,0
+BAX.US,D,20230504,000000,46.13,46.36,45.22,45.29,4159851,0
+BAX.US,D,20230505,000000,45.54,46.17,45.31,46.05,3290308,0
+BAX.US,D,20230508,000000,46.5,47.26,44.82,45.61,7650342,0
+BAX.US,D,20230509,000000,44.86,44.985,42.44,43.08,9329665,0
+BAX.US,D,20230510,000000,43.32,44.18,43.1,43.84,7169232,0
+BAX.US,D,20230511,000000,43.81,43.87,43.05,43.38,7875789,0
+BAX.US,D,20230512,000000,43.43,43.5,42.28,42.47,5003177,0
+BAX.US,D,20230515,000000,42.57,43.14,42.23,42.82,3811213,0
+BAX.US,D,20230516,000000,42.63,43.68,42.59,43.01,4691187,0
+BAX.US,D,20230517,000000,42.99,43.225,42.5,42.78,4206584,0
+BAX.US,D,20230518,000000,42.59,43.08,42.475,43.03,3338218,0
+BAX.US,D,20230519,000000,43.25,43.36,42.745,42.99,3147770,0
+BAX.US,D,20230522,000000,42.99,43.29,42.43,42.58,3625860,0
+BAX.US,D,20230523,000000,42.6,43.25,42.17,42.5,3967682,0
+BAX.US,D,20230524,000000,42.31,42.395,41.805,42.12,4319259,0
+BAX.US,D,20230525,000000,41.53,41.63,41,41.34,3966446,0
+BAX.US,D,20230526,000000,41.46,41.66,40.89,41.29,2695182,0
+BAX.US,D,20230530,000000,41.11,41.11,40.23,40.33,9412003,0
+BAX.US,D,20230531,000000,40.21,40.945,39.92,40.72,12626475,0
+BAX.US,D,20230601,000000,40.57,41.325,40.22,41.23,3516692,0
+BAX.US,D,20230602,000000,41.64,41.71,40.82,41.33,3666305,0
+BAX.US,D,20230605,000000,41.42,41.75,41.11,41.65,2479187,0
+BAX.US,D,20230606,000000,41.5,41.53,40.84,40.96,3132521,0
+BAX.US,D,20230607,000000,41.18,42.22,40.94,42.14,4682235,0
+BAX.US,D,20230608,000000,42.25,42.38,40.6439,41.34,4973266,0
+BAX.US,D,20230609,000000,41.54,42.22,41.24,41.97,3477135,0
+BAX.US,D,20230612,000000,42.13,43.145,41.98,42.71,3086275,0
+BAX.US,D,20230613,000000,42.89,43.73,42.8,43.47,3957119,0
+BAX.US,D,20230614,000000,44.18,44.465,43.45,43.45,5805601,0
+BAX.US,D,20230615,000000,43.38,44.585,43.31,44.46,4353863,0
+BAX.US,D,20230616,000000,45.17,45.53,44.79,45.36,7918430,0
+BAX.US,D,20230620,000000,44.72,45.595,44.45,44.94,5599637,0
+BAX.US,D,20230621,000000,44.82,44.89,43.99,44.84,3422120,0
+BAX.US,D,20230622,000000,45.06,45.51,44.805,45.25,4618031,0
+BAX.US,D,20230623,000000,45.01,45.32,44.8,45.04,12036668,0
+BAX.US,D,20230626,000000,44.89,45.02,43.86,44.71,3958900,0
+BAX.US,D,20230627,000000,44.69,45.58,44.23,45.4,4666784,0
+BAX.US,D,20230628,000000,45.38,45.38,44.835,45.08,3311558,0
+BAX.US,D,20230629,000000,44.64,44.93,43.96,44.7,4764850,0
+BAX.US,D,20230630,000000,45.08,45.75,44.92,45.56,4265610,0
+BAX.US,D,20230703,000000,45.31,45.75,44.37,44.68,2155921,0
+BAX.US,D,20230705,000000,44.76,45.35,44.25,45.14,3972407,0
+BAX.US,D,20230706,000000,44.8,45.76,44.5912,45.61,6384989,0
+BAX.US,D,20230707,000000,45.43,45.695,45.22,45.3,3139370,0
+BAX.US,D,20230710,000000,45.41,45.82,45.12,45.65,3243471,0
+BAX.US,D,20230711,000000,45.63,46.65,45.525,46.03,3430399,0
+BAX.US,D,20230712,000000,46.47,46.71,46.015,46.38,3739946,0
+BAX.US,D,20230713,000000,46.49,46.93,46.49,46.72,4110793,0
+BAX.US,D,20230714,000000,46.86,47.495,46.82,46.86,4290646,0
+BAX.US,D,20230717,000000,46.6,46.795,46.45,46.55,3391107,0
+BAX.US,D,20230718,000000,46.75,47.13,46.42,47.05,4560992,0
+BAX.US,D,20230719,000000,47.2,47.89,47.11,47.85,6409181,0
+BAX.US,D,20230720,000000,49.35,50.21,48.12,49.29,9346717,0
+BAX.US,D,20230721,000000,49.34,49.4,48.33,48.56,6256935,0
+BAX.US,D,20230724,000000,48.24,48.85,47.74,48.28,4583269,0
+BAX.US,D,20230725,000000,48.01,49.29,47.92,48.8,4918707,0
+BAX.US,D,20230726,000000,48.65,49.07,48.55,48.95,6713414,0
+BAX.US,D,20230727,000000,47.225,47.73,45.02,45.48,11084412,0
+BAX.US,D,20230728,000000,45.57,47.51,44.755,47.01,9516639,0
+BAX.US,D,20230731,000000,46.95,47.19,44.86,45.23,11977030,0
+BAX.US,D,20230801,000000,45.3,45.48,44.77,45,6711728,0
+BAX.US,D,20230802,000000,44.75,44.85,43.63,43.91,5459198,0
+BAX.US,D,20230803,000000,43.7,44,43.56,43.94,3401115,0
+BAX.US,D,20230804,000000,43.9,44.62,43.76,43.92,4074237,0
+BAX.US,D,20230807,000000,43.83,44.31,43.435,43.54,3119974,0
+BAX.US,D,20230808,000000,43.25,43.37,42.28,42.77,3482270,0
+BAX.US,D,20230809,000000,42.82,43.29,42.68,42.98,4146175,0
+BAX.US,D,20230810,000000,42.96,43.44,42.84,42.99,3113886,0
+BAX.US,D,20230811,000000,42.84,43.355,42.68,43.24,2624173,0
+BAX.US,D,20230814,000000,43.25,43.35,42.77,42.81,2745633,0
+BAX.US,D,20230815,000000,42.6,42.66,42.15,42.35,2806776,0
+BAX.US,D,20230816,000000,42.18,42.49,42.04,42.08,2919211,0
+BAX.US,D,20230817,000000,42.09,42.265,41.5,41.75,3325514,0
+BAX.US,D,20230818,000000,41.54,42.0198,41.52,41.79,3956349,0
+BAX.US,D,20230821,000000,42.06,42.215,41.72,42.03,3121313,0
+BAX.US,D,20230822,000000,41.9,42,40.65,41.61,3606942,0
+BAX.US,D,20230823,000000,41.89,42.25,41.255,41.41,3156133,0
+BAX.US,D,20230824,000000,41.34,41.89,40.93,41.46,2200590,0
+BAX.US,D,20230825,000000,41.49,41.795,41.2,41.53,3903026,0
+BAX.US,D,20230828,000000,41.85,42.3501,41.385,41.65,2453565,0
+BAX.US,D,20230829,000000,41.85,42.435,41.635,42.33,2348383,0
+BAX.US,D,20230830,000000,42.4,42.61,41.9,41.97,2088209,0
+BAX.US,D,20230831,000000,41.82,41.82,40.58,40.6,3672543,0
+BAX.US,D,20230901,000000,40.88,41.047,40.5,40.6,2548901,0
+BAX.US,D,20230905,000000,40.44,40.44,38.63,38.99,5005295,0
+BAX.US,D,20230906,000000,38.84,39.8,37.99,39.64,7249838,0
+BAX.US,D,20230907,000000,39.66,39.92,38.8,38.97,5980375,0
+BAX.US,D,20230908,000000,38.97,38.9905,38.26,38.67,2449878,0
+BAX.US,D,20230911,000000,38.93,39.14,38.565,38.7,2790719,0
+BAX.US,D,20230912,000000,38.94,38.99,38.22,38.33,2127897,0
+BAX.US,D,20230913,000000,38.23,39.13,38.23,39.11,3529842,0
+BAX.US,D,20230914,000000,39.3,39.4,38.8,39.15,3233518,0
+BAX.US,D,20230915,000000,39.32,39.6129,38.985,39.08,6595108,0
+BAX.US,D,20230918,000000,39.03,39.14,38.57,38.73,3291845,0
+BAX.US,D,20230919,000000,38.61,38.98,38.455,38.96,3682012,0
+BAX.US,D,20230920,000000,39.24,39.27,38.3,38.47,3123367,0
+BAX.US,D,20230921,000000,38.25,38.449,37.975,38.11,3970808,0
+BAX.US,D,20230922,000000,38.01,38.13,37.425,37.7,4388634,0
+BAX.US,D,20230925,000000,37.6,37.69,37.37,37.5,2949251,0
+BAX.US,D,20230926,000000,37.34,37.485,37.2,37.32,4231681,0
+BAX.US,D,20230927,000000,37.4,37.635,37.05,37.33,3639292,0
+BAX.US,D,20230928,000000,37.51,37.79,37.38,37.54,4066142,0
+BAX.US,D,20230929,000000,37.79,37.93,37.35,37.74,3610029,0
+BAX.US,D,20231002,000000,37.45,37.7,37.23,37.35,3953462,0
+BAX.US,D,20231003,000000,37.21,37.39,36.66,36.78,5685331,0
+BAX.US,D,20231004,000000,36.89,37.04,36.66,36.96,3686591,0
+BAX.US,D,20231005,000000,36.98,37.195,36.79,37.02,5590315,0
+BAX.US,D,20231006,000000,36.76,37.04,36.58,36.62,6766245,0
+BAX.US,D,20231009,000000,36.37,36.52,36.01,36.49,6186362,0
+BAX.US,D,20231010,000000,36.7,37.36,36.355,37.32,5493510,0
+BAX.US,D,20231011,000000,35.8,36.275,32.3001,32.74,19699705,0
+BAX.US,D,20231012,000000,33,33.32,31.63,31.71,18394895,0
+BAX.US,D,20231013,000000,31.55,32.19,31.4675,31.84,6349871,0
+BAX.US,D,20231016,000000,31.84,32.348,31.01,31.98,8613260,0
+BAX.US,D,20231017,000000,31.64,32.58,31.32,31.84,6261193,0
+BAX.US,D,20231018,000000,31.81,32.425,31.6615,32.06,7611642,0
+BAX.US,D,20231019,000000,32.03,33.24,31.7,32.61,6037190,0
+BAX.US,D,20231020,000000,32.58,33.135,32.55,32.69,5810824,0
+BAX.US,D,20231023,000000,32.5,32.9901,32.5,32.85,4269367,0
+BAX.US,D,20231024,000000,32.915,33.21,32.49,32.57,4201377,0
+BAX.US,D,20231025,000000,32.39,32.415,31.88,32.16,4167096,0
+BAX.US,D,20231026,000000,32,32.665,31.89,32.45,5123121,0
+BAX.US,D,20231027,000000,32.68,32.765,32.06,32.16,4608887,0
+BAX.US,D,20231030,000000,32.45,32.56,31.75,32.04,4729988,0
+BAX.US,D,20231031,000000,32.07,32.485,32.055,32.43,5732011,0
+BAX.US,D,20231101,000000,32.45,32.85,32.22,32.79,5278600,0
+BAX.US,D,20231102,000000,32.88,34.54,32.28,34.25,8537553,0
+BAX.US,D,20231103,000000,35.09,35.285,33.5,33.96,6502621,0
+BAX.US,D,20231106,000000,34.06,34.6,33.84,34.49,4231608,0
+BAX.US,D,20231107,000000,34.45,34.58,34.155,34.21,4745044,0
+BAX.US,D,20231108,000000,34.46,34.46,33.83,34.05,3910737,0
+BAX.US,D,20231109,000000,33.95,34.075,32.81,32.83,4904995,0
+BAX.US,D,20231110,000000,33,33,32.52,32.82,4841867,0
+BAX.US,D,20231113,000000,33.27,34.13,33.01,33.71,9132762,0
+BAX.US,D,20231114,000000,34,34.73,34,34.35,4244471,0
+BAX.US,D,20231115,000000,34.34,35.33,34.28,35.31,5844596,0
+BAX.US,D,20231116,000000,35.29,35.545,35.015,35.45,5426772,0
+BAX.US,D,20231117,000000,35.66,35.74,35.265,35.46,4437215,0
+BAX.US,D,20231120,000000,35.5,35.87,35.21,35.62,3717621,0
+BAX.US,D,20231121,000000,35.76,35.83,35.55,35.7,2688475,0
+BAX.US,D,20231122,000000,35.95,35.98,35.73,35.87,2403450,0
+BAX.US,D,20231124,000000,35.82,36.24,35.82,36.02,1289385,0
+BAX.US,D,20231127,000000,35.93,36.5,35.91,36.42,3529419,0
+BAX.US,D,20231128,000000,36.34,36.555,36.12,36.34,2636075,0
+BAX.US,D,20231129,000000,36.35,36.825,36.265,36.4,2890335,0
+BAX.US,D,20231130,000000,36.17,36.4,35.91,36.08,5290170,0
+BAX.US,D,20231201,000000,36.1,36.67,35.95,36.55,4207046,0
+BAX.US,D,20231204,000000,36.27,37.18,36.165,36.89,3930761,0
+BAX.US,D,20231205,000000,36.69,36.8,35.72,35.8,3015667,0
+BAX.US,D,20231206,000000,35.85,36.13,35.62,35.93,3338744,0
+BAX.US,D,20231207,000000,36.07,36.58,35.91,36.53,3973802,0
+BAX.US,D,20231208,000000,36.63,36.6724,36.075,36.15,3086527,0
+BAX.US,D,20231211,000000,36.2,36.49,36.08,36.42,3452843,0
+BAX.US,D,20231212,000000,36.61,36.79,35.96,36.69,3783509,0
+BAX.US,D,20231213,000000,36.57,37.67,36.405,37.63,3886812,0
+BAX.US,D,20231214,000000,38.27,39.205,38.14,38.95,6347226,0
+BAX.US,D,20231215,000000,38.75,39.17,38.51,38.7,6879718,0
+BAX.US,D,20231218,000000,38.85,38.85,38.315,38.33,2721388,0
+BAX.US,D,20231219,000000,38.45,38.72,38.285,38.69,2197006,0
+BAX.US,D,20231220,000000,38.71,38.88,38.49,38.6,4702420,0
+BAX.US,D,20231221,000000,38.71,39.0099,38.13,38.91,5045570,0
+BAX.US,D,20231222,000000,39.15,39.46,38.295,38.38,4402841,0
+BAX.US,D,20231226,000000,38.27,38.825,38.2,38.58,2396367,0
+BAX.US,D,20231227,000000,38.34,38.755,38.29,38.66,2889295,0
+BAX.US,D,20231228,000000,38.64,38.97,38.41,38.8,2368824,0
+BAX.US,D,20231229,000000,38.72,38.985,38.6,38.66,2475571,0
+BAX.US,D,20240102,000000,38.47,39.795,38.31,38.85,5707146,0
+BAX.US,D,20240103,000000,38.6,38.879,38.05,38.13,4911695,0
+BAX.US,D,20240104,000000,38.16,38.97,37.95,38.63,4271408,0
+BAX.US,D,20240105,000000,38.48,39.645,38.38,39.16,3453736,0
+BAX.US,D,20240108,000000,39.37,42.235,39.22,40.67,11038176,0
+BAX.US,D,20240109,000000,40.45,41.24,40.37,40.66,4144514,0
+BAX.US,D,20240110,000000,40.705,40.81,40.12,40.29,2353501,0
+BAX.US,D,20240111,000000,40.24,40.36,39.7921,40.04,2459690,0
+BAX.US,D,20240112,000000,40.25,40.41,39.855,40,2910764,0
+BAX.US,D,20240116,000000,39.68,39.72,38.935,39.05,4272833,0
+BAX.US,D,20240117,000000,38.82,39.155,38.555,38.69,4003317,0
+BAX.US,D,20240118,000000,38.51,38.85,38.0113,38.84,3508476,0
+BAX.US,D,20240119,000000,38.88,38.88,38.33,38.6,2790192,0
+BAX.US,D,20240122,000000,38.71,39.26,38.58,38.72,2798988,0
+BAX.US,D,20240123,000000,38.95,39.02,38.195,38.42,1882924,0
+BAX.US,D,20240124,000000,38.3,38.59,37.87,37.88,2073840,0
+BAX.US,D,20240125,000000,38.22,39.01,38.15,38.99,2840696,0
+BAX.US,D,20240126,000000,39.21,39.32,38.625,38.79,2228903,0
+BAX.US,D,20240129,000000,38.61,39.37,38.48,39.08,3052820,0
+BAX.US,D,20240130,000000,39.17,39.17,38.635,38.7,2026582,0
+BAX.US,D,20240131,000000,39,39.385,38.61,38.69,3080709,0
+BAX.US,D,20240201,000000,38.56,39.515,38.44,39.19,2862065,0
+BAX.US,D,20240202,000000,39.03,39.27,38.45,38.98,2688475,0
+BAX.US,D,20240205,000000,38.7,39.165,38.52,38.53,2609833,0
+BAX.US,D,20240206,000000,38.54,39.73,38.475,39.71,3651939,0
+BAX.US,D,20240207,000000,39.795,39.89,39.09,39.38,5802407,0
+BAX.US,D,20240208,000000,39,41.305,38.11,40.46,7956298,0
+BAX.US,D,20240209,000000,40.5,40.5,38.785,39.55,4745134,0
+BAX.US,D,20240212,000000,39.69,40.35,39.16,40.31,3560474,0
+BAX.US,D,20240213,000000,40.03,40.44,39.075,39.62,3567773,0
+BAX.US,D,20240214,000000,39.75,40,39.4794,39.64,4198694,0
+BAX.US,D,20240215,000000,39.75,41.26,39.75,40.94,6525707,0
+BAX.US,D,20240216,000000,40.91,41.87,40.77,41.22,5250047,0
+BAX.US,D,20240220,000000,41.16,42.05,41.04,41.77,5002790,0
+BAX.US,D,20240221,000000,41.67,42.28,41.37,42.23,3910459,0
+BAX.US,D,20240222,000000,42.07,42.13,41.245,42.01,4115894,0
+BAX.US,D,20240223,000000,41.99,42.87,41.62,42.55,3262594,0
+BAX.US,D,20240226,000000,42.44,42.54,41.81,42,2346230,0
+BAX.US,D,20240227,000000,41.92,42.18,41.56,41.85,2137566,0
+BAX.US,D,20240228,000000,41.64,41.6496,41.16,41.56,2792145,0
+BAX.US,D,20240229,000000,41.4,41.4,40.61,40.92,5249105,0
+BAX.US,D,20240301,000000,40.92,41.205,40.27,41.01,2825026,0
+BAX.US,D,20240304,000000,41,42.64,40.84,42.5,6431116,0
+BAX.US,D,20240305,000000,43.56,43.93,42.24,42.41,6879222,0
+BAX.US,D,20240306,000000,42.45,43.02,42.07,42.99,3445855,0
+BAX.US,D,20240307,000000,43.3,43.68,43.04,43.49,3949699,0
+BAX.US,D,20240308,000000,43.38,44.005,43.29,43.77,2816447,0
+BAX.US,D,20240311,000000,43.65,43.97,43.375,43.48,1973234,0
+BAX.US,D,20240312,000000,43.26,43.37,42.82,42.89,3648644,0
+BAX.US,D,20240313,000000,42.96,43.35,42.37,42.68,3851996,0
+BAX.US,D,20240314,000000,42.4,42.64,41.67,42.02,3795705,0
+BAX.US,D,20240315,000000,41.31,41.91,41.3,41.61,5489356,0
+BAX.US,D,20240318,000000,41.64,41.925,41.24,41.54,2697336,0
+BAX.US,D,20240319,000000,41.55,41.98,41.435,41.95,3372295,0
+BAX.US,D,20240320,000000,41.92,42.15,41.58,41.83,2059896,0
+BAX.US,D,20240321,000000,41.98,42.35,41.48,42.01,3736113,0
+BAX.US,D,20240322,000000,42.07,42.22,41.59,41.94,2060480,0
+BAX.US,D,20240325,000000,42.15,42.33,41.56,41.79,4388164,0
+BAX.US,D,20240326,000000,41.84,41.92,41.245,41.54,4566388,0
+BAX.US,D,20240327,000000,41.85,42.785,41.735,42.69,4168630,0
+BAX.US,D,20240328,000000,42.74,43.115,42.61,42.74,3951652,0
+BAX.US,D,20240401,000000,43.5,43.99,43.05,43.55,4552665,0
+BAX.US,D,20240402,000000,42.98,43.31,42.68,42.91,2900712,0
+BAX.US,D,20240403,000000,42.96,43.715,42.75,43.28,2544668,0
+BAX.US,D,20240404,000000,43.58,43.7,42.375,42.63,3126278,0
+BAX.US,D,20240405,000000,42.45,42.8,42.38,42.62,2970219,0
+BAX.US,D,20240408,000000,42.55,42.78,42.1,42.25,2397943,0
+BAX.US,D,20240409,000000,42.41,42.86,42.17,42.83,2772997,0
+BAX.US,D,20240410,000000,42.24,42.265,41.33,42,3615357,0
+BAX.US,D,20240411,000000,42.44,42.475,41.69,42.12,3060574,0
+BAX.US,D,20240412,000000,41.74,41.9,40.205,40.33,4126975,0
+BAX.US,D,20240415,000000,40.71,40.85,39.815,40.04,3062144,0
+BAX.US,D,20240416,000000,40,40.05,39.35,39.57,2658887,0
+BAX.US,D,20240417,000000,39.71,39.845,39.46,39.52,2809448,0
+BAX.US,D,20240418,000000,39.74,39.74,39.29,39.65,2332137,0
+BAX.US,D,20240419,000000,39.93,40.08,39.39,39.47,2808369,0
+BAX.US,D,20240422,000000,39.78,40.82,39.525,40.4,3272883,0
+BAX.US,D,20240423,000000,40.4,41.18,40.25,41.02,2646343,0
+BAX.US,D,20240424,000000,40.78,41.06,40.54,40.93,2161941,0
+BAX.US,D,20240425,000000,40.75,40.79,39.765,40.23,3568051,0
+BAX.US,D,20240426,000000,40.21,40.42,39.965,40.13,2013221,0
+BAX.US,D,20240429,000000,40.18,40.955,40.07,40.64,3262957,0
+BAX.US,D,20240430,000000,40.3,40.71,40.05,40.37,3465078,0
+BAX.US,D,20240501,000000,40.13,40.7,39.96,40.34,3358151,0
+BAX.US,D,20240502,000000,39.1,39.15,36.2006,36.91,10810757,0
+BAX.US,D,20240503,000000,37.23,37.43,36.5,36.89,6246789,0
+BAX.US,D,20240506,000000,37.05,37.105,36.285,36.51,5784421,0
+BAX.US,D,20240507,000000,36.77,36.805,35.965,36.12,5717560,0
+BAX.US,D,20240508,000000,35.99,36.21,35.71,35.75,5194369,0
+BAX.US,D,20240509,000000,35.75,35.95,35.57,35.95,5067955,0
+BAX.US,D,20240510,000000,35.62,36.15,35.545,35.69,3962996,0
+BAX.US,D,20240513,000000,35.7,36.08,35.39,35.43,4461722,0
+BAX.US,D,20240514,000000,35.47,35.755,34.94,35.24,4472962,0
+BAX.US,D,20240515,000000,35.36,35.57,35.245,35.43,4907021,0
+BAX.US,D,20240516,000000,35.48,35.575,35.115,35.17,5884003,0
+BAX.US,D,20240517,000000,35.18,35.435,34.88,35.25,3583643,0
+BAX.US,D,20240520,000000,35.2,35.34,34.925,35.02,2307440,0
+BAX.US,D,20240521,000000,35.02,35.1,34.415,34.45,4961133,0
+BAX.US,D,20240522,000000,34.38,34.7,34.345,34.35,2781276,0
+BAX.US,D,20240523,000000,34.04,34.2,33.58,34,6329371,0
+BAX.US,D,20240524,000000,34.36,34.385,33.78,33.9,4982159,0
+BAX.US,D,20240528,000000,33.76,34.085,33.52,33.85,3571396,0
+BAX.US,D,20240529,000000,33.7,33.87,33.15,33.19,4258847,0
+BAX.US,D,20240530,000000,33,33.575,33,33.43,3888886,0
+BAX.US,D,20240531,000000,33.23,34.11,33.2,34.09,5923067,0
+BAX.US,D,20240603,000000,33.9,34.38,33.71,34.08,4443562,0
+BAX.US,D,20240604,000000,34,34.16,33.235,33.3,5622182,0
+BAX.US,D,20240605,000000,33.27,33.27,32.76,33.19,7123486,0
+BAX.US,D,20240606,000000,33.15,33.53,32.9604,33.32,4846035,0
+BAX.US,D,20240607,000000,33.15,33.41,32.879,33.16,5069494,0
+BAX.US,D,20240610,000000,33.08,33.125,32.69,32.89,4333662,0
+BAX.US,D,20240611,000000,32.84,32.8899,32.48,32.87,4439985,0
+BAX.US,D,20240612,000000,33.16,33.52,32.895,33.31,4349085,0
+BAX.US,D,20240613,000000,33.15,33.79,32.905,33.74,5476763,0
+BAX.US,D,20240614,000000,33.56,33.83,33.405,33.78,4085398,0
+BAX.US,D,20240617,000000,33.51,34.19,33.46,33.91,4010348,0
+BAX.US,D,20240618,000000,34,34.162,33.665,33.73,4219536,0
+BAX.US,D,20240620,000000,33.58,34.24,33.5,34,3964756,0
+BAX.US,D,20240621,000000,34.09,34.36,33.95,34.29,6949915,0
+BAX.US,D,20240624,000000,34.27,34.366,33.92,34.19,3766571,0
+BAX.US,D,20240625,000000,34.08,34.22,33.835,33.96,3691130,0
+BAX.US,D,20240626,000000,33.66,33.97,33.47,33.9,3279871,0
+BAX.US,D,20240627,000000,33.9,33.9,33.425,33.52,3627953,0
+BAX.US,D,20240628,000000,33.66,33.7525,33.1,33.45,7320230,0
+BAX.US,D,20240701,000000,33.5,34.18,33.06,33.06,4474872,0
+BAX.US,D,20240702,000000,33.1,33.28,32.69,32.85,3932252,0
+BAX.US,D,20240703,000000,32.9,33.205,32.73,33.16,1988696,0
+BAX.US,D,20240705,000000,33.28,35.2,32.795,34.91,11285357,0
+BAX.US,D,20240708,000000,34.77,34.87,33.41,33.61,7364069,0
+BAX.US,D,20240709,000000,33.79,34.11,33.38,34.01,4687584,0
+BAX.US,D,20240710,000000,33.9,34.3,33.67,34.25,2990128,0
+BAX.US,D,20240711,000000,34.48,35.39,34.48,35.22,4239212,0
+BAX.US,D,20240712,000000,35.26,35.54,35.02,35.32,3670920,0
+BAX.US,D,20240715,000000,34.2,34.895,33.935,33.97,3645120,0
+BAX.US,D,20240716,000000,34.1,35.57,33.88,35.54,11147574,0
+BAX.US,D,20240717,000000,35.62,36.37,35.46,35.68,6069096,0
+BAX.US,D,20240718,000000,35.52,36.37,35.48,35.68,5912236,0
+BAX.US,D,20240719,000000,35.87,35.87,35.165,35.35,4497448,0
+BAX.US,D,20240722,000000,35.43,35.53,34.96,35.36,3177261,0
+BAX.US,D,20240723,000000,35.41,35.43,35.115,35.27,4712688,0
+BAX.US,D,20240724,000000,35.43,35.62,35.13,35.49,3977995,0
+BAX.US,D,20240725,000000,35.45,36.1,35.07,35.09,3403417,0
+BAX.US,D,20240726,000000,35.35,35.86,35.1,35.51,3470476,0
+BAX.US,D,20240729,000000,35.56,36.1975,35.43,36.02,3825105,0
+BAX.US,D,20240730,000000,35.79,36.24,35.765,35.91,3242934,0
+BAX.US,D,20240731,000000,35.91,36.335,35.72,35.82,5260956,0
+BAX.US,D,20240801,000000,35.95,36.08,34.78,36.01,9462777,0
+BAX.US,D,20240802,000000,35.96,36.06,34.905,35.27,6025420,0
+BAX.US,D,20240805,000000,35.26,35.5,34.17,34.64,6023144,0
+BAX.US,D,20240806,000000,34.98,37.66,33.95,36.92,11776858,0
+BAX.US,D,20240807,000000,37.52,37.89,36.525,36.59,5157621,0
+BAX.US,D,20240808,000000,36.68,37.54,36.44,37.42,3730624,0
+BAX.US,D,20240809,000000,37.4,37.685,37.07,37.15,3892882,0
+BAX.US,D,20240812,000000,37.15,37.5,36.9,36.93,2839808,0
+BAX.US,D,20240813,000000,35.5,36.18,33.85,34.51,9722800,0
+BAX.US,D,20240814,000000,34.82,35.63,34.58,35.53,6968690,0
+BAX.US,D,20240815,000000,35.77,36.1,35.58,35.73,4298207,0
+BAX.US,D,20240816,000000,35.8,36.26,35.61,36.12,2923900,0
+BAX.US,D,20240819,000000,36.12,36.49,36.1,36.46,2476973,0
+BAX.US,D,20240820,000000,36.34,36.45,35.98,36.22,2947252,0
+BAX.US,D,20240821,000000,36.36,36.5,36.04,36.18,2577870,0
+BAX.US,D,20240822,000000,36.39,36.73,36.28,36.49,3393201,0
+BAX.US,D,20240823,000000,36.66,37.59,36.55,37.54,2702266,0
+BAX.US,D,20240826,000000,37.62,38.39,37.45,37.93,2397135,0
+BAX.US,D,20240827,000000,37.94,38.12,37.81,37.91,2621943,0
+BAX.US,D,20240828,000000,37.94,38.095,37.44,37.82,2339852,0
+BAX.US,D,20240829,000000,38.05,38.41,37.61,38.16,2353459,0
+BAX.US,D,20240830,000000,37.96,38.47,37.74,37.94,4248884,0
+BAX.US,D,20240903,000000,37.83,38.4,37.715,37.85,3255436,0
+BAX.US,D,20240904,000000,37.6,38.335,37.38,37.53,2640008,0
+BAX.US,D,20240905,000000,37.57,39.01,37.13,38.82,6375743,0
+BAX.US,D,20240906,000000,38.82,39.48,38.41,38.96,6154937,0
+BAX.US,D,20240909,000000,39.05,39.72,38.6,39.23,3393047,0
+BAX.US,D,20240910,000000,39.23,39.42,38.9,39.21,4575969,0
+BAX.US,D,20240911,000000,39.03,39.35,38.49,39.27,3649323,0
+BAX.US,D,20240912,000000,39.19,39.4,38.54,39.38,2877309,0
+BAX.US,D,20240913,000000,39.5,40.06,39.465,39.72,3239842,0
+BAX.US,D,20240916,000000,39.88,40.305,39.71,40.26,2617892,0
+BAX.US,D,20240917,000000,40.16,40.49,39.66,39.81,2198625,0
+BAX.US,D,20240918,000000,39.75,40.05,39.195,39.37,3101237,0
+BAX.US,D,20240919,000000,39.68,39.71,38.62,38.76,3340936,0
+BAX.US,D,20240920,000000,38.5,38.7999,38.27,38.49,5224022,0
+BAX.US,D,20240923,000000,38.71,39.23,38.255,39,3278785,0
+BAX.US,D,20240924,000000,38.95,39.215,38.845,38.98,1754430,0
+BAX.US,D,20240925,000000,39.17,39.17,37.92,38.34,3648950,0
+BAX.US,D,20240926,000000,38.43,38.81,38.415,38.71,2558752,0
+BAX.US,D,20240927,000000,38.97,39.57,38.6,38.91,2662589,0
+BAX.US,D,20240930,000000,37.75,38.13,37.32,37.97,4866414,0
+BAX.US,D,20241001,000000,38.01,38.09,36.7,36.91,4316313,0
+BAX.US,D,20241002,000000,36.85,36.85,35.86,35.97,6462996,0
+BAX.US,D,20241003,000000,35.91,36.05,34.94,35.08,4135408,0
+BAX.US,D,20241004,000000,35.25,36.37,34.94,36.32,5152743,0
+BAX.US,D,20241007,000000,36.02,36.33,35.59,35.77,3850805,0
+BAX.US,D,20241008,000000,35.96,37.39,35.94,37.12,5034296,0
+BAX.US,D,20241009,000000,36.86,38.285,36.85,37.84,4758311,0
+BAX.US,D,20241010,000000,37.78,38.036,36.91,37.03,3764422,0
+BAX.US,D,20241011,000000,37.14,37.37,36.49,36.54,3294858,0
+BAX.US,D,20241014,000000,36.59,36.98,36.31,36.91,2045652,0
+BAX.US,D,20241015,000000,36.92,37.54,36.59,36.65,3927296,0
+BAX.US,D,20241016,000000,36.77,37.16,36.65,36.76,2832080,0
+BAX.US,D,20241017,000000,36.52,37,36.005,36.65,3869045,0
+BAX.US,D,20241018,000000,36.9,36.99,36.595,36.86,1984343,0
+BAX.US,D,20241021,000000,36.79,36.85,36.43,36.57,1593267,0
+BAX.US,D,20241022,000000,36.62,36.75,36.2301,36.59,1827218,0
+BAX.US,D,20241023,000000,36.44,36.68,36.23,36.47,1818480,0
+BAX.US,D,20241024,000000,36.71,37.095,36.48,36.73,2767228,0
+BAX.US,D,20241025,000000,36.6,36.78,35.8408,35.97,2171895,0
+BAX.US,D,20241028,000000,36.23,36.47,35.995,36.01,1886583,0
+BAX.US,D,20241029,000000,35.95,36.3523,35.9,35.99,2515273,0
+BAX.US,D,20241030,000000,35.8,36.19,35.71,35.86,2671865,0
+BAX.US,D,20241031,000000,35.7,36.02,35.59,35.7,2722423,0
+BAX.US,D,20241101,000000,36,36.49,35.815,35.87,3167156,0
+BAX.US,D,20241104,000000,36.01,36.24,35.78,35.8,2725767,0
+BAX.US,D,20241105,000000,35.7,36.1,35.3,36.1,2615524,0
+BAX.US,D,20241106,000000,36.78,36.82,35.685,36.11,3696537,0
+BAX.US,D,20241107,000000,35.7,36.12,35.115,36.04,5612381,0
+BAX.US,D,20241108,000000,35.46,35.46,33.78,34.64,6636750,0
+BAX.US,D,20241111,000000,34.68,35,33.87,34.22,5636755,0
+BAX.US,D,20241112,000000,33.95,34.22,33.46,33.83,6113108,0
+BAX.US,D,20241113,000000,33.75,33.84,32.62,32.63,5369531,0
+BAX.US,D,20241114,000000,32.675,32.68,31.61,31.7,5659955,0
+BAX.US,D,20241115,000000,31.7,32.25,31.6,31.96,4847466,0
+BAX.US,D,20241118,000000,31.8,33.22,31.75,33.02,7004697,0
+BAX.US,D,20241119,000000,32.99,32.99,32.305,32.52,4518915,0
+BAX.US,D,20241120,000000,32.57,32.67,31.755,32.63,6315590,0
+BAX.US,D,20241121,000000,32.475,33.15,32.33,32.99,3782850,0
+BAX.US,D,20241122,000000,33.1,33.7,33.01,33.21,4646348,0
+BAX.US,D,20241125,000000,33.26,33.67,33.25,33.42,5929113,0
+BAX.US,D,20241126,000000,33.5999,33.5999,32.605,32.87,4311120,0
+BAX.US,D,20241127,000000,33.2495,33.37,32.98,33.31,3605733,0
+BAX.US,D,20241129,000000,33.26,33.81,33.11,33.71,2928271,0
+BAX.US,D,20241202,000000,33.69,33.785,33.3601,33.55,4065056,0
+BAX.US,D,20241203,000000,33.5,33.58,33.1,33.13,3717568,0
+BAX.US,D,20241204,000000,33.03,33.2101,32.68,33.02,3554561,0
+BAX.US,D,20241205,000000,32.905,33.13,31.89,31.9,3549054,0
+BAX.US,D,20241206,000000,32.12,32.12,31.65,31.8,3573645,0
+BAX.US,D,20241209,000000,31.8,32.49,31.67,31.85,4419451,0
+BAX.US,D,20241210,000000,31.74,31.855,31.283,31.44,3730868,0
+BAX.US,D,20241211,000000,31.505,31.55,30.765,31,6650774,0
+BAX.US,D,20241212,000000,31.1,31.38,30.79,30.84,3786117,0
+BAX.US,D,20241213,000000,30.7,30.81,30.055,30.32,4259331,0
+BAX.US,D,20241216,000000,30.105,30.15,29.3,29.42,6759285,0
+BAX.US,D,20241217,000000,29.18,30.29,29.15,29.64,4614312,0
+BAX.US,D,20241218,000000,29.57,29.71,28.9,28.91,4872260,0
+BAX.US,D,20241219,000000,28.73,29.405,28.6152,28.9,8152270,0
+BAX.US,D,20241220,000000,29.34,29.99,29.1744,29.5,12194866,0
+BAX.US,D,20241223,000000,29.38,29.54,28.75,29.18,4988485,0
+BAX.US,D,20241224,000000,29.1,29.17,28.87,29.08,1577900,0
+BAX.US,D,20241226,000000,29,29.44,28.8,29.3,2534263,0
+BAX.US,D,20241227,000000,29.155,29.355,29.02,29.2,2773335,0
+BAX.US,D,20241230,000000,28.876,29.1,28.335,28.63,4993715,0
+BAX.US,D,20241231,000000,28.82,29.25,28.78,29.16,3524163,0
+BAX.US,D,20250102,000000,29.365,29.754,29.03,29.26,4014430,0
+BAX.US,D,20250103,000000,29.28,29.6,29.08,29.5,2821254,0
+BAX.US,D,20250106,000000,29.57,30.25,29.39,29.66,4164217,0
+BAX.US,D,20250107,000000,29.805,29.99,29.435,29.58,4538690,0
+BAX.US,D,20250108,000000,29.515,29.895,29.29,29.59,4036102,0
+BAX.US,D,20250110,000000,29.28,29.5,29.0505,29.42,5954529,0
+BAX.US,D,20250113,000000,29.45,30.93,29.24,30.5,7315214,0
+BAX.US,D,20250114,000000,30.59,30.8226,30.28,30.62,4608192,0
+BAX.US,D,20250115,000000,30.9,31.04,30.17,30.21,4328556,0
+BAX.US,D,20250116,000000,30.22,31.2,30.12,30.95,6862591,0
+BAX.US,D,20250117,000000,30.96,31.02,30.51,30.98,3877670,0
+BAX.US,D,20250121,000000,31.21,31.6,31.11,31.48,6291089,0
+BAX.US,D,20250122,000000,31.27,32.265,31.09,31.83,7346962,0
+BAX.US,D,20250123,000000,31.92,32.58,31.785,32.45,4224365,0
+BAX.US,D,20250124,000000,32.26,32.525,32.07,32.45,3244559,0
+BAX.US,D,20250127,000000,32.76,33.58,32.715,33.46,4217154,0
+BAX.US,D,20250128,000000,33.29,33.555,32.475,32.69,4277092,0
+BAX.US,D,20250129,000000,32.79,32.975,32.64,32.78,3844255,0
+BAX.US,D,20250130,000000,32.885,33.319,32.87,33.1,3816032,0
+BAX.US,D,20250131,000000,32.93,33.24,32.5,32.56,3828092,0
+BAX.US,D,20250203,000000,31.61,32.02,30.63,31.64,7195022,0
+BAX.US,D,20250204,000000,31.505,31.585,31.215,31.42,4198207,0
+BAX.US,D,20250205,000000,31.5,31.705,31.35,31.47,2708820,0
+BAX.US,D,20250206,000000,31.47,31.62,30.79,30.81,2958505,0
+BAX.US,D,20250207,000000,30.875,30.975,30.51,30.62,2894311,0
+BAX.US,D,20250210,000000,30.91,30.91,30.51,30.81,5195776,0
+BAX.US,D,20250211,000000,30.81,30.88,30.56,30.6,4715517,0
+BAX.US,D,20250212,000000,30.5,30.53,29.89,30.29,2908624,0
+BAX.US,D,20250213,000000,30.48,30.62,30.12,30.62,5124914,0
+BAX.US,D,20250214,000000,31,31.09,30.61,30.82,3855458,0
+BAX.US,D,20250218,000000,30.79,31.235,30.57,31.2,4416694,0
+BAX.US,D,20250219,000000,31.23,31.25,30.5555,30.82,9790759,0
+BAX.US,D,20250220,000000,33.285,33.68,32.34,33.44,10688145,0
+BAX.US,D,20250221,000000,33.64,34.015,33.25,33.82,7264456,0
+BAX.US,D,20250224,000000,34.1,35.1267,33.438,35.08,7796532,0
+BAX.US,D,20250225,000000,34.95,36.05,34.95,35.94,8927375,0
+BAX.US,D,20250226,000000,35.92,36.26,35.01,35.26,6660658,0
+BAX.US,D,20250227,000000,35.0201,35.56,34.7501,35.1,3729429,0
+BAX.US,D,20250228,000000,34.95,35.17,34,34.51,4783299,0
+BAX.US,D,20250303,000000,34.87,35.245,34.3,34.86,3896588,0
+BAX.US,D,20250304,000000,34.84,35.31,34.59,34.79,4423172,0
+BAX.US,D,20250305,000000,34.76,35.45,34.76,35.16,3354670,0
+BAX.US,D,20250306,000000,35.085,35.469,34.72,35.44,2745939,0
+BAX.US,D,20250307,000000,35.25,36.64,35.06,36.57,4549983,0
+BAX.US,D,20250310,000000,36.69,37.74,36.36,36.56,5310792,0
+BAX.US,D,20250311,000000,36.535,36.57,35.6801,35.85,4151501,0
+BAX.US,D,20250312,000000,35.5231,35.77,34.21,34.41,6203712,0
+BAX.US,D,20250313,000000,34.23,34.84,34.05,34.55,4771238,0
+BAX.US,D,20250314,000000,34.625,35.015,34.21,34.59,2992506,0
+BAX.US,D,20250317,000000,34.57,35.03,34.4,34.85,3691643,0
+BAX.US,D,20250318,000000,34.77,34.921,34.41,34.51,3361975,0
+BAX.US,D,20250319,000000,34.36,34.5499,33.84,34.09,5109399,0
+BAX.US,D,20250320,000000,33.89,34.16,33.37,33.44,5791980,0
+BAX.US,D,20250321,000000,33.22,33.64,33,33.19,8139701,0
+BAX.US,D,20250324,000000,33.39,33.88,33.3,33.6,3543861,0
+BAX.US,D,20250325,000000,33.77,33.85,32.8,32.94,3684012,0
+BAX.US,D,20250326,000000,32.91,33.53,32.8,33.36,2719859,0
+BAX.US,D,20250327,000000,33.64,33.91,33.31,33.7,2761485,0
+BAX.US,D,20250328,000000,33.54,34.01,33.4893,33.75,2513169,0
+BAX.US,D,20250331,000000,33.65,34.515,33.63,34.23,3598927,0
+BAX.US,D,20250401,000000,34.11,34.29,33.8,34.02,3495868,0
+BAX.US,D,20250402,000000,33.72,33.83,33.42,33.65,2491925,0
+BAX.US,D,20250403,000000,33.3,33.6,31.29,31.35,5555458,0
+BAX.US,D,20250404,000000,30.83,31.19,28.695,28.79,5995433,0
+BAX.US,D,20250407,000000,28.35,29.31,27.12,28.64,8171955,0
+BAX.US,D,20250408,000000,29.465,29.53,27.51,27.97,6383148,0
+BAX.US,D,20250409,000000,27.3,30.82,26.25,30.75,12042314,0
+BAX.US,D,20250410,000000,30.095,30.25,27.61,28.14,6547081,0
+BAX.US,D,20250411,000000,28.175,28.26,26.78,27.84,6639005,0
+BAX.US,D,20250414,000000,28.35,28.7,28.06,28.38,4535734,0
+BAX.US,D,20250415,000000,28.365,28.5,27.52,27.8,5152411,0
+BAX.US,D,20250416,000000,27.83,28.59,27.565,27.82,5393666,0
+BAX.US,D,20250417,000000,27.92,29.1,27.92,28.89,5523452,0
+BAX.US,D,20250421,000000,28.725,28.81,28.27,28.54,4066885,0
+BAX.US,D,20250422,000000,28.81,29.14,28.5,28.62,4604611,0
+BAX.US,D,20250423,000000,29.2575,30.3,29.17,29.6,4590487,0
+BAX.US,D,20250424,000000,29.69,30.475,29.49,30.41,3601279,0
+BAX.US,D,20250425,000000,30.43,30.43,29.96,30.22,3466652,0
+BAX.US,D,20250428,000000,30.27,30.82,30.09,30.53,3970780,0
+BAX.US,D,20250429,000000,30.52,31.345,30.41,30.98,3422705,0
+BAX.US,D,20250430,000000,31.01,31.38,30.63,31.17,5553473,0
+BAX.US,D,20250501,000000,32,32.6,30.52,30.67,7085761,0
+BAX.US,D,20250502,000000,30.945,31.2492,30.23,30.71,4175334,0
+BAX.US,D,20250505,000000,30.31,31.08,30.18,30.43,3911856,0
+BAX.US,D,20250506,000000,30.18,30.5099,29.865,29.93,3321735,0
+BAX.US,D,20250507,000000,30.155,30.9,29.86,30.72,3696914,0
+BAX.US,D,20250508,000000,30.9,32.07,30.8101,31.2,4087050,0
+BAX.US,D,20250509,000000,31.305,31.49,30.85,30.9,2642411,0
+BAX.US,D,20250512,000000,31.69,32.68,31.56,31.88,6269026,0
+BAX.US,D,20250513,000000,31.55,31.655,30.91,31.15,5922318,0
+BAX.US,D,20250514,000000,30.94,31.03,30.235,30.32,3704574,0
+BAX.US,D,20250515,000000,30.3,31.07,30.04,31.04,2838390,0
+BAX.US,D,20250516,000000,31.21,31.7,30.91,31.66,3022371,0
+BAX.US,D,20250519,000000,31.46,31.63,31.035,31.47,2749714,0
+BAX.US,D,20250520,000000,31.32,31.615,31.25,31.46,1999810,0
+BAX.US,D,20250521,000000,31.355,31.5,30.405,30.43,2789732,0
+BAX.US,D,20250522,000000,30.18,30.52,30.07,30.27,2894908,0
+BAX.US,D,20250523,000000,29.92,30.228,29.72,30.12,2096537,0
+BAX.US,D,20250527,000000,30.75,30.95,30.4,30.87,2885244,0
+BAX.US,D,20250528,000000,31,31.04,30.485,30.58,2723570,0
+BAX.US,D,20250529,000000,30.67,30.79,30.1,30.7,3459815,0
+BAX.US,D,20250530,000000,30.405,30.69,29.93,30.5,4932084,0
+BAX.US,D,20250602,000000,30.365,30.4898,29.3,29.55,4023999,0
+BAX.US,D,20250603,000000,29.5,30.14,29.1583,30.09,3134514,0
+BAX.US,D,20250604,000000,29.92,30.23,29.68,29.97,3594916,0
+BAX.US,D,20250605,000000,30.21,30.495,29.685,30.15,3903890,0
+BAX.US,D,20250606,000000,30.515,30.71,30.01,30.26,2349875,0
+BAX.US,D,20250609,000000,30.5,31.19,30.18,30.85,3224885,0
+BAX.US,D,20250610,000000,31.15,31.75,30.97,31.72,4686421,0
+BAX.US,D,20250611,000000,31.66,32.04,31.14,31.4,4152675,0
+BAX.US,D,20250612,000000,31.36,31.65,31.115,31.36,2603539,0
+BAX.US,D,20250613,000000,30.99,31.33,30.535,30.62,2890478,0
+BAX.US,D,20250616,000000,30.74,30.98,30.33,30.82,3233331,0
+BAX.US,D,20250617,000000,30.595,30.71,29.845,29.92,3365338,0
+BAX.US,D,20250618,000000,29.915,30.1,29.54,29.8,3513813,0
+BAX.US,D,20250620,000000,29.95,30.19,29.78,29.99,5596114,0
+BAX.US,D,20250623,000000,29.96,30.095,29.315,29.99,3008312,0
+BAX.US,D,20250624,000000,29.96,30.625,29.96,30.59,3914675,0
+BAX.US,D,20250625,000000,30.555,30.8,30.36,30.61,3648414,0
+BAX.US,D,20250626,000000,30.66,30.835,30.3758,30.5,2863396,0
+BAX.US,D,20250627,000000,30.61,30.635,30.2,30.39,3863885,0
+BAX.US,D,20250630,000000,30.24,30.54,30.12,30.28,2916239,0
+BAX.US,D,20250701,000000,30.11,31.755,30.06,31.23,3945404,0
+BAX.US,D,20250702,000000,31.365,31.44,30.65,31.13,2959241,0
+BAX.US,D,20250703,000000,31.04,31.22,30.88,31.01,1430678,0
+BAX.US,D,20250707,000000,30.9,31,29.57,29.69,4930278,0
+BAX.US,D,20250708,000000,29.81,30.93,29.69,30.66,6298003,0
+BAX.US,D,20250709,000000,30.875,31.15,29.68,29.81,7164975,0
+BAX.US,D,20250710,000000,29.74,30.715,29.37,29.7,6549964,0
+BAX.US,D,20250711,000000,29.515,29.515,28.505,28.7,6805855,0
+BAX.US,D,20250714,000000,28.695,28.93,28.4,28.53,6091227,0
+BAX.US,D,20250715,000000,28.75,28.9,28.15,28.25,3586011,0
+BAX.US,D,20250716,000000,28.41,28.48,28.1104,28.37,4832694,0
+BAX.US,D,20250717,000000,28.35,28.415,27.63,27.89,5476852,0
+BAX.US,D,20250718,000000,28.05,28.23,27.615,27.77,3770965,0
+BAX.US,D,20250721,000000,28,28.05,27.37,27.37,4306268,0
+BAX.US,D,20250722,000000,27.48,28.175,27.365,27.51,6501294,0
+BAX.US,D,20250723,000000,28.005,28.71,27.92,28.56,6781365,0
+BAX.US,D,20250724,000000,28.405,29.15,28.27,28.77,5127038,0
+BAX.US,D,20250725,000000,28.73,29.31,28.695,29.22,4031179,0
+BAX.US,D,20250728,000000,29.025,29.35,28.48,28.52,6889702,0
+BAX.US,D,20250729,000000,28.375,28.995,28.325,28.84,6929778,0
+BAX.US,D,20250730,000000,28.885,28.94,27.9,28.05,7798983,0
+BAX.US,D,20250731,000000,23.755,24.16,21.47,21.76,47022931,0
+BAX.US,D,20250801,000000,21.51,22.355,21.33,21.96,22649426,0
+BAX.US,D,20250804,000000,21.83,22.76,21.8,22.44,11387062,0
+BAX.US,D,20250805,000000,22.58,23.23,22.44,22.84,14223646,0
+BAX.US,D,20250806,000000,22.925,22.98,22.285,22.5,10175899,0
+BAX.US,D,20250807,000000,22.915,23.655,22.8,23.54,12327918,0
+BAX.US,D,20250808,000000,23.525,23.86,23.28,23.69,10460217,0
+BAX.US,D,20250811,000000,23.51,23.835,23.28,23.46,7592229,0
+BAX.US,D,20250812,000000,23.605,24.07,23.46,23.98,5662262,0
+BAX.US,D,20250813,000000,24.05,24.39,23.9,24.11,8316820,0
+BAX.US,D,20250814,000000,23.98,24.49,23.715,24.45,4145354,0
+BAX.US,D,20250815,000000,24.6332,24.85,24.035,24.18,7713547,0
+BAX.US,D,20250818,000000,24.245,24.41,23.45,23.61,8252249,0
+BAX.US,D,20250819,000000,23.8,24.475,23.68,24.33,5168807,0
+BAX.US,D,20250820,000000,24.33,24.89,24.22,24.27,5385893,0
+BAX.US,D,20250821,000000,24.235,24.3,23.825,23.85,6018882,0
+BAX.US,D,20250822,000000,23.88,24.61,23.88,24.54,6488132,0
+BAX.US,D,20250825,000000,24.52,24.62,24.295,24.56,9755930,0
+BAX.US,D,20250826,000000,24.47,24.64,24.335,24.5,5085533,0
+BAX.US,D,20250827,000000,24.48,24.7,24.31,24.53,5559858,0
+BAX.US,D,20250828,000000,24.52,24.54,24.155,24.4,4495956,0
+BAX.US,D,20250829,000000,24.29,24.72,24.22,24.69,4048508,0
+BAX.US,D,20250902,000000,24.445,24.6,23.8,24.17,14048956,0
+BAX.US,D,20250903,000000,24.005,24.28,23.36,23.54,7474922,0
+BAX.US,D,20250904,000000,23.48,23.73,23.115,23.58,5967769,0
+BAX.US,D,20250905,000000,23.72,24.585,23.605,24.42,7373651,0
+BAX.US,D,20250908,000000,24.26,24.36,23.785,24.09,5637438,0
+BAX.US,D,20250909,000000,24.2,24.58,24.02,24.45,4552165,0
+BAX.US,D,20250910,000000,24.36,24.63,23.97,23.98,4466997,0
+BAX.US,D,20250911,000000,23.92,24.52,23.9,24.49,4029174,0
+BAX.US,D,20250912,000000,24.32,24.415,23.9107,23.99,5749946,0
+BAX.US,D,20250915,000000,24,24.1701,23.58,23.8,7038107,0
+BAX.US,D,20250916,000000,23.92,24.0875,23.773873,23.87,5747102,0
+BAX.US,D,20250917,000000,23.9,24.11,23.1,23.2,5187509,0
+BAX.US,D,20250918,000000,23.44,23.81,23.345,23.69,3610170,0
+BAX.US,D,20250919,000000,23.7,23.75,23.02,23.02,13671886,0
+BAX.US,D,20250922,000000,22.9527,23.06,22.8,22.81,4954563,0
+BAX.US,D,20250923,000000,22.81,23.16,22.745,22.86,4805544,0
+BAX.US,D,20250924,000000,22.72,22.905,22.52,22.56,5869922,0
+BAX.US,D,20250925,000000,22.4,22.43,21.59,21.71,7394205,0
+BAX.US,D,20250926,000000,21.87,22.05,21.68,21.98,10542534,0
+BAX.US,D,20250929,000000,22.005,22.59,21.795,22.38,6710199,0
+BAX.US,D,20250930,000000,22.35,22.855,22.0793,22.77,6033719,0
+BAX.US,D,20251001,000000,22.99,23.45,22.755,23.36,6333203,0
+BAX.US,D,20251002,000000,23.335,23.63,23.01,23.23,4734382,0
+BAX.US,D,20251003,000000,23.33,24.265,23.26,23.86,6547585,0
+BAX.US,D,20251006,000000,23.91,23.9196,23.11,23.15,6328584,0
+BAX.US,D,20251007,000000,23.25,23.28,22.88,22.9,4806940,0
+BAX.US,D,20251008,000000,22.9,22.915,22.55,22.75,4836765,0
+BAX.US,D,20251009,000000,22.93,23.035,22.425,22.51,5581390,0
+BAX.US,D,20251010,000000,22.685,22.83,21.63,21.95,5515384,0
+BAX.US,D,20251013,000000,22.125,22.39,21.945,22.11,4315780,0
+BAX.US,D,20251014,000000,22,22.869,21.88,22.82,6023489,0
+BAX.US,D,20251015,000000,22.77,23.295,22.605,22.75,4611890,0
+BAX.US,D,20251016,000000,22.59,23.315,22.54,22.97,5414902,0
+BAX.US,D,20251017,000000,22.95,23.09,22.57,23.09,3953021,0
+BAX.US,D,20251020,000000,23.27,23.6,23.11,23.13,4500717,0
+BAX.US,D,20251021,000000,23.04,23.14,22.575,22.75,6574549,0
+BAX.US,D,20251022,000000,22.845,23.485,22.845,22.93,4732104,0
+BAX.US,D,20251023,000000,23,23.11,22.53,22.99,5681539,0
+BAX.US,D,20251024,000000,23.205,23.28,22.94,23.02,3719599,0
+BAX.US,D,20251027,000000,23.25,23.345,23.01,23.17,6408741,0
+BAX.US,D,20251028,000000,23.05,23.21,22.77,22.86,5722763,0
+BAX.US,D,20251029,000000,22.75,22.9165,22.34,22.42,7770286,0
+BAX.US,D,20251030,000000,18.94,19.805,18.42,19.16,24018284,0
+BAX.US,D,20251031,000000,18.72,18.95,18.44,18.47,11557713,0
+BAX.US,D,20251103,000000,18.32,18.4,18.045,18.21,11396789,0
+BAX.US,D,20251104,000000,18.14,18.32,17.74,17.94,11712553,0
+BAX.US,D,20251105,000000,17.87,18.08,17.465,17.95,11329629,0
+BAX.US,D,20251106,000000,18,18.1625,17.51,17.98,10346313,0
+BAX.US,D,20251107,000000,17.945,18.115,17.78,18,7414147,0
+BAX.US,D,20251110,000000,17.98,18,17.57,17.75,7893232,0
+BAX.US,D,20251111,000000,17.85,18.305,17.7,18.25,12070312,0
+BAX.US,D,20251112,000000,18.28,18.9155,18.27,18.7,12362533,0
+BAX.US,D,20251113,000000,18.63,18.92,18.52,18.7,9828784,0
+BAX.US,D,20251114,000000,18.625,18.69,18.305,18.47,7472615,0
+BAX.US,D,20251117,000000,18.45,18.47,17.75,17.77,7790690,0
+BAX.US,D,20251118,000000,17.69,18.215,17.4,18.15,9780720,0
+BAX.US,D,20251119,000000,18.145,18.17,17.535,17.69,7690538,0
+BAX.US,D,20251120,000000,17.69,17.86,17.4,17.42,8313653,0
+BAX.US,D,20251121,000000,17.6,18.61,17.555,18.31,8278763,0
+BAX.US,D,20251124,000000,18.31,18.46,18.105,18.18,8506134,0
+BAX.US,D,20251125,000000,18.2,18.715,18.2,18.66,7340175,0
+BAX.US,D,20251126,000000,18.55,18.95,18.53,18.91,7170001,0
+BAX.US,D,20251128,000000,18.825,18.8399,18.61,18.74,3766196,0
+BAX.US,D,20251201,000000,18.61,19.195,18.54,19.08,9635110,0
+BAX.US,D,20251202,000000,18.99,18.99,18.595,18.84,8457549,0
+BAX.US,D,20251203,000000,18.975,19.165,18.86,18.89,6094340,0
+BAX.US,D,20251204,000000,18.81,18.93,18.33,18.48,7934062,0
+BAX.US,D,20251205,000000,18.62,18.81,18.46,18.54,8572236,0
+BAX.US,D,20251208,000000,18.68,18.68,18.11,18.16,9194792,0
+BAX.US,D,20251209,000000,18.13,18.3,18.01,18.16,6331024,0
+BAX.US,D,20251210,000000,18.25,18.385,17.92,18.26,11642838,0
+BAX.US,D,20251211,000000,18.32,18.91,18.25,18.9,8940732,0
+BAX.US,D,20251212,000000,18.92,19.34,18.92,19.15,10800324,0
+BAX.US,D,20251215,000000,19.29,19.82,19.12,19.53,9150247,0
+BAX.US,D,20251216,000000,19.55,19.57,18.815,19.05,8966090,0
+BAX.US,D,20251217,000000,19.005,19.41,18.97,19.29,8587527,0
+BAX.US,D,20251218,000000,19.36,19.43,19.025,19.07,7948809,0
+BAX.US,D,20251219,000000,19.045,19.305,18.94,18.96,15926977,0
+BAX.US,D,20251222,000000,18.945,19.22,18.84,18.98,8131450,0
+BAX.US,D,20251223,000000,18.98,18.985,18.65,18.93,5030559,0
+BAX.US,D,20251224,000000,18.97,19.14,18.915,19.11,2312692,0
+BAX.US,D,20251226,000000,19.08,19.39,19.03,19.38,3814552,0
+BAX.US,D,20251229,000000,19.35,19.47,19.095,19.25,6447889,0
+BAX.US,D,20251230,000000,19.26,19.485,19.24,19.3,4435377,0
+BAX.US,D,20251231,000000,19.04,19.355,19.04,19.11,5064702,0
+BAX.US,D,20260102,000000,19.26,19.635,19.165,19.5,6113167,0
+BAX.US,D,20260105,000000,19.535,20.335,19.535,19.89,12216254,0
+BAX.US,D,20260106,000000,20,20.62,19.99,20.55,7682987,0
+BAX.US,D,20260107,000000,20.72,20.8096,20.23,20.4,10850820,0
+BAX.US,D,20260108,000000,20.21,20.81,20.08,20.69,15302048,0
+BAX.US,D,20260109,000000,20.89,21.25,20.61,21.07,11530211,0
+BAX.US,D,20260112,000000,21,21.03,19.8,20.15,11066806,0
+BAX.US,D,20260113,000000,20.34,20.47,19.4,19.65,9384017,0
+BAX.US,D,20260114,000000,19.66,20.0187,19.355,19.84,8110569,0
+BAX.US,D,20260115,000000,19.9,20.455,19.765,20.37,8914300,0
+BAX.US,D,20260116,000000,20.35,20.41,20.055,20.11,7638857,0
+BAX.US,D,20260120,000000,19.93,19.94,19.36,19.38,11486191,0
+BAX.US,D,20260121,000000,19.57,20.005,19.52,19.71,10132811,0
+BAX.US,D,20260122,000000,19.93,20.445,19.8,20.07,9629429,0
+BAX.US,D,20260123,000000,19.91,20.015,19.43,19.84,7414848,0
+BAX.US,D,20260126,000000,19.87,19.925,19.6,19.65,5744675,0
+BAX.US,D,20260127,000000,19.525,19.658,19.27,19.57,5868997,0
+BAX.US,D,20260128,000000,19.52,19.78,19.485,19.61,5981896,0
+BAX.US,D,20260129,000000,19.71,19.8,19.225,19.73,6487871,0
+BAX.US,D,20260130,000000,19.75,20.19,19.61,20.07,7301466,0
+BAX.US,D,20260202,000000,19.88,20.1063,19.735,19.87,7084514,0
+BAX.US,D,20260203,000000,19.665,20.27,19.55,19.91,8000100,0
+BAX.US,D,20260204,000000,19.9,21.13,19.9,21.03,10133140,0
+BAX.US,D,20260205,000000,21.045,21.925,21.04,21.77,13910182,0
+BAX.US,D,20260206,000000,21.685,21.87,21.305,21.73,13553716,0
+BAX.US,D,20260209,000000,21.58,21.75,21.1,21.73,8335764,0
+BAX.US,D,20260210,000000,21.67,22.34,21.67,21.94,8142875,0
+BAX.US,D,20260211,000000,21.84,22.41,21.615,22.27,10786973,0
+BAX.US,D,20260212,000000,19.52,20.11,18.575,18.71,28020749,0
+BAX.US,D,20260213,000000,18.67,20.13,18.605,19.79,15813322,0
+BAX.US,D,20260217,000000,19.975,20.915,19.965,20.74,11817631,0
+BAX.US,D,20260218,000000,20.61,22.08,20.53,21.87,14098077,0
diff --git a/daily/us/nyse stocks/1/bbd.us.txt b/daily/us/nyse stocks/1/bbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb04e918d011de458861ad5dfa5091ca35c02a0e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBD.US,D,20050225,000000,1.17542,1.17542,1.13728,1.15374,10962758.117083,0
+BBD.US,D,20050228,000000,1.15374,1.16743,1.14287,1.15945,23199639.797896,0
+BBD.US,D,20050301,000000,1.17275,1.19404,1.17275,1.18329,20505545.089775,0
+BBD.US,D,20050302,000000,1.178,1.18329,1.16743,1.17008,27057271.681603,0
+BBD.US,D,20050303,000000,1.18329,1.18329,1.16743,1.17008,31198327.219476,0
+BBD.US,D,20050304,000000,1.18854,1.20745,1.18083,1.1969,13640654.752937,0
+BBD.US,D,20050307,000000,1.21308,1.22912,1.19927,1.20469,9985524.1359403,0
+BBD.US,D,20050308,000000,1.18586,1.1969,1.17542,1.18083,19695670.898006,0
+BBD.US,D,20050309,000000,1.16743,1.17008,1.13193,1.13471,18891225.485185,0
+BBD.US,D,20050310,000000,1.13471,1.13728,1.11598,1.1293,18696858.763348,0
+BBD.US,D,20050311,000000,1.13193,1.14555,1.12387,1.12633,16785583.631369,0
+BBD.US,D,20050314,000000,1.09468,1.11332,1.08169,1.09468,17662932.543811,0
+BBD.US,D,20050315,000000,1.11332,1.11332,1.07893,1.08679,16240292.156771,0
+BBD.US,D,20050316,000000,1.06511,1.09468,1.05969,1.09213,39075510.837424,0
+BBD.US,D,20050317,000000,1.09213,1.14287,1.08947,1.13193,18167760.288341,0
+BBD.US,D,20050318,000000,1.1293,1.1293,1.11066,1.11066,9469906.8073852,0
+BBD.US,D,20050321,000000,1.08947,1.10012,1.07893,1.07893,8503477.6282994,0
+BBD.US,D,20050322,000000,1.08433,1.12633,1.06511,1.07605,21750013.783636,0
+BBD.US,D,20050323,000000,1.06245,1.07054,1.04078,1.04609,27338010.875089,0
+BBD.US,D,20050324,000000,1.07054,1.08169,1.06511,1.07054,9364623.3957984,0
+BBD.US,D,20050328,000000,1.05969,1.06245,1.04609,1.05162,11278574.872174,0
+BBD.US,D,20050329,000000,1.05438,1.06511,1.03524,1.04362,9348429.3816742,0
+BBD.US,D,20050330,000000,1.04875,1.07054,1.04875,1.05969,6400560.8165787,0
+BBD.US,D,20050331,000000,1.07054,1.07893,1.04609,1.05969,9437493.4157516,0
+BBD.US,D,20050401,000000,1.08433,1.08679,1.05969,1.05969,8271340.7678936,0
+BBD.US,D,20050404,000000,1.05162,1.06808,1.04609,1.05693,11265091.696651,0
+BBD.US,D,20050405,000000,1.08169,1.08169,1.07054,1.08169,12965783.77289,0
+BBD.US,D,20050406,000000,1.08947,1.11066,1.08947,1.10277,7420963.2791764,0
+BBD.US,D,20050407,000000,1.10277,1.14555,1.09213,1.11845,25237791.713009,0
+BBD.US,D,20050408,000000,1.11598,1.11598,1.10012,1.10523,10101590.029805,0
+BBD.US,D,20050411,000000,1.11598,1.1211,1.11332,1.11332,12026356.453591,0
+BBD.US,D,20050412,000000,1.11332,1.11845,1.10012,1.11598,18127261.049533,0
+BBD.US,D,20050413,000000,1.1293,1.13728,1.1211,1.12633,14469413.506724,0
+BBD.US,D,20050414,000000,1.12633,1.12633,1.09468,1.09468,16774794.047343,0
+BBD.US,D,20050415,000000,1.09755,1.10012,1.07328,1.07605,37469288.239896,0
+BBD.US,D,20050418,000000,1.06808,1.08679,1.06245,1.06808,8009456.7148969,0
+BBD.US,D,20050419,000000,1.09468,1.10523,1.08679,1.10523,10835883.36302,0
+BBD.US,D,20050420,000000,1.10523,1.10809,1.06808,1.07328,10825065.372004,0
+BBD.US,D,20050421,000000,1.08433,1.08947,1.04078,1.08433,17544154.796811,0
+BBD.US,D,20050422,000000,1.08433,1.08947,1.07054,1.07328,7669322.5606977,0
+BBD.US,D,20050425,000000,1.07605,1.10012,1.07328,1.09755,5957834.8132205,0
+BBD.US,D,20050426,000000,1.10277,1.1293,1.09755,1.12387,6503138.4622422,0
+BBD.US,D,20050427,000000,1.1211,1.15374,1.11598,1.15108,7588351.4755407,0
+BBD.US,D,20050428,000000,1.15374,1.15658,1.09755,1.10012,16153922.728728,0
+BBD.US,D,20050429,000000,1.11332,1.1293,1.09213,1.1293,7250915.985517,0
+BBD.US,D,20050502,000000,1.13728,1.1969,1.13193,1.18083,12069533.051329,0
+BBD.US,D,20050503,000000,1.18329,1.18329,1.16478,1.17275,7107826.9266225,0
+BBD.US,D,20050504,000000,1.1621,1.2316,1.1621,1.22648,14115778.929898,0
+BBD.US,D,20050505,000000,1.23446,1.25032,1.20194,1.22912,10830468.787567,0
+BBD.US,D,20050506,000000,1.2316,1.23957,1.21573,1.21859,7958180.06649,0
+BBD.US,D,20050509,000000,1.25307,1.28285,1.25307,1.27753,24514323.472557,0
+BBD.US,D,20050510,000000,1.27459,1.27753,1.22372,1.2316,18094868.963144,0
+BBD.US,D,20050511,000000,1.22912,1.22912,1.18586,1.21859,16523727.985363,0
+BBD.US,D,20050512,000000,1.21573,1.21859,1.14555,1.15945,17406484.37151,0
+BBD.US,D,20050513,000000,1.15945,1.178,1.14287,1.15945,21428765.205989,0
+BBD.US,D,20050516,000000,1.15945,1.19119,1.14555,1.18083,14585488.531406,0
+BBD.US,D,20050517,000000,1.16478,1.17542,1.15658,1.17275,15519532.725849,0
+BBD.US,D,20050518,000000,1.18586,1.22095,1.18586,1.20745,20087089.816895,0
+BBD.US,D,20050519,000000,1.20745,1.21573,1.19404,1.20194,14339834.001273,0
+BBD.US,D,20050520,000000,1.20469,1.20469,1.17275,1.178,13608268.75376,0
+BBD.US,D,20050523,000000,1.18329,1.18329,1.17008,1.17275,15848886.426843,0
+BBD.US,D,20050524,000000,1.17275,1.17275,1.15374,1.16743,8481885.2712885,0
+BBD.US,D,20050525,000000,1.178,1.18083,1.16743,1.178,12234214.467235,0
+BBD.US,D,20050526,000000,1.178,1.19119,1.17542,1.18083,8414387.2163013,0
+BBD.US,D,20050527,000000,1.18586,1.19404,1.18083,1.18854,11964257.756025,0
+BBD.US,D,20050531,000000,1.18586,1.18854,1.16743,1.16743,11041024.450852,0
+BBD.US,D,20050601,000000,1.16478,1.17542,1.15945,1.16478,11294780.046188,0
+BBD.US,D,20050602,000000,1.17542,1.20469,1.17542,1.20194,47816540.916117,0
+BBD.US,D,20050603,000000,1.2102,1.24224,1.20469,1.23702,17241816.144566,0
+BBD.US,D,20050606,000000,1.2102,1.24767,1.20194,1.24224,28744464.349753,0
+BBD.US,D,20050607,000000,1.24224,1.26669,1.22372,1.22912,30488347.227226,0
+BBD.US,D,20050608,000000,1.23957,1.24224,1.1969,1.20469,8039153.1807176,0
+BBD.US,D,20050609,000000,1.17008,1.19119,1.16478,1.17008,9013686.4686136,0
+BBD.US,D,20050610,000000,1.19404,1.2102,1.18586,1.1969,11723999.539709,0
+BBD.US,D,20050613,000000,1.21308,1.21859,1.18586,1.19119,6511228.3675565,0
+BBD.US,D,20050614,000000,1.1969,1.24767,1.16478,1.23702,13610970.461542,0
+BBD.US,D,20050615,000000,1.20469,1.24767,1.1969,1.23702,19244847.887585,0
+BBD.US,D,20050616,000000,1.25307,1.27201,1.24767,1.27201,12325999.485267,0
+BBD.US,D,20050617,000000,1.27753,1.30472,1.27459,1.28285,9801933.8091682,0
+BBD.US,D,20050620,000000,1.27753,1.29102,1.25851,1.28285,2729212.8511428,0
+BBD.US,D,20050621,000000,1.31793,1.33095,1.26392,1.27753,11950752.260724,0
+BBD.US,D,20050622,000000,1.27753,1.28285,1.24224,1.24767,8039153.1807176,0
+BBD.US,D,20050623,000000,1.23957,1.23957,1.21573,1.22095,9577906.1302495,0
+BBD.US,D,20050624,000000,1.22372,1.23957,1.22095,1.22648,5196580.2016341,0
+BBD.US,D,20050627,000000,1.21859,1.27459,1.21308,1.26669,15265769.01423,0
+BBD.US,D,20050628,000000,1.26392,1.28285,1.25851,1.27459,2893885.1362296,0
+BBD.US,D,20050629,000000,1.29102,1.29636,1.28285,1.28838,8319925.8538728,0
+BBD.US,D,20050630,000000,1.29102,1.30749,1.28028,1.29102,6481549.1488375,0
+BBD.US,D,20050701,000000,1.30472,1.31263,1.29923,1.30189,9213451.5333372,0
+BBD.US,D,20050705,000000,1.28838,1.29636,1.25595,1.25851,10241973.322776,0
+BBD.US,D,20050706,000000,1.24224,1.24511,1.21308,1.22372,12604065.377964,0
+BBD.US,D,20050707,000000,1.20745,1.2316,1.20469,1.2316,11761797.070733,0
+BBD.US,D,20050708,000000,1.23446,1.24224,1.2102,1.21573,15373753.119064,0
+BBD.US,D,20050711,000000,1.22372,1.25851,1.22372,1.25307,10236549.616505,0
+BBD.US,D,20050712,000000,1.25307,1.27753,1.25307,1.25851,5615004.0239165,0
+BBD.US,D,20050713,000000,1.26392,1.28838,1.26392,1.27753,11130111.819243,0
+BBD.US,D,20050714,000000,1.29636,1.30189,1.28838,1.29359,14577394.56795,0
+BBD.US,D,20050715,000000,1.27753,1.30189,1.27201,1.28838,5304566.3355382,0
+BBD.US,D,20050718,000000,1.28838,1.32839,1.28028,1.31518,10093499.109955,0
+BBD.US,D,20050719,000000,1.30472,1.32031,1.29102,1.31518,11535043.335183,0
+BBD.US,D,20050720,000000,1.28838,1.32308,1.28285,1.31793,9405136.8381005,0
+BBD.US,D,20050721,000000,1.31793,1.33402,1.29636,1.31026,6071203.0574445,0
+BBD.US,D,20050722,000000,1.29359,1.29359,1.24767,1.25595,7701697.3999861,0
+BBD.US,D,20050725,000000,1.18586,1.22648,1.18586,1.18854,13435495.403469,0
+BBD.US,D,20050726,000000,1.16478,1.23446,1.16478,1.22912,9154055.5580892,0
+BBD.US,D,20050727,000000,1.22912,1.26108,1.19404,1.25032,12525751.361031,0
+BBD.US,D,20050728,000000,1.25595,1.29102,1.25595,1.27459,11154404.8695,0
+BBD.US,D,20050729,000000,1.27753,1.28838,1.26935,1.27201,4435308.3429458,0
+BBD.US,D,20050801,000000,1.27753,1.31518,1.27459,1.31263,8214639.3986797,0
+BBD.US,D,20050802,000000,1.33402,1.40389,1.33402,1.39847,11084238.5864,0
+BBD.US,D,20050803,000000,1.41978,1.42794,1.36634,1.37442,9558984.030423,0
+BBD.US,D,20050804,000000,1.37974,1.40122,1.36061,1.36634,6867569.7248402,0
+BBD.US,D,20050805,000000,1.39306,1.40389,1.34711,1.36061,6675898.6235726,0
+BBD.US,D,20050808,000000,1.38773,1.40389,1.37974,1.39048,12784906.31379,0
+BBD.US,D,20050809,000000,1.40122,1.48472,1.40122,1.48472,20427237.160055,0
+BBD.US,D,20050810,000000,1.52721,1.56781,1.51439,1.53814,26590239.439026,0
+BBD.US,D,20050811,000000,1.53291,1.53814,1.43347,1.45485,20321959.83568,0
+BBD.US,D,20050812,000000,1.42557,1.47644,1.41206,1.4578,13713552.165346,0
+BBD.US,D,20050815,000000,1.49281,1.50886,1.47102,1.49281,11883275.510979,0
+BBD.US,D,20050816,000000,1.50886,1.51961,1.47644,1.48472,7472272.3927162,0
+BBD.US,D,20050817,000000,1.49004,1.52453,1.48739,1.51153,5933544.8065693,0
+BBD.US,D,20050818,000000,1.51961,1.52217,1.47644,1.48176,10687381.757743,0
+BBD.US,D,20050819,000000,1.479,1.48739,1.37442,1.40952,24579115.761621,0
+BBD.US,D,20050822,000000,1.44716,1.47644,1.44716,1.47644,7326494.8149999,0
+BBD.US,D,20050823,000000,1.44716,1.45485,1.42557,1.43347,12128919.895759,0
+BBD.US,D,20050824,000000,1.44431,1.46835,1.43583,1.44431,22597662.172117,0
+BBD.US,D,20050825,000000,1.46048,1.51686,1.44431,1.51439,11092314.288219,0
+BBD.US,D,20050826,000000,1.51153,1.51153,1.46835,1.48176,8263220.4265171,0
+BBD.US,D,20050829,000000,1.48739,1.52453,1.47378,1.52453,10493025.18126,0
+BBD.US,D,20050830,000000,1.53006,1.53814,1.49004,1.51439,6152199.5059866,0
+BBD.US,D,20050831,000000,1.51961,1.5544,1.51961,1.5544,7188802.069921,0
+BBD.US,D,20050901,000000,1.54327,1.56237,1.53538,1.53814,9621089.8297359,0
+BBD.US,D,20050902,000000,1.55174,1.57323,1.54909,1.57049,6125216.9223724,0
+BBD.US,D,20050906,000000,1.57884,1.62429,1.56535,1.61867,10236549.616505,0
+BBD.US,D,20050907,000000,1.61867,1.65425,1.60823,1.64598,7024141.9592588,0
+BBD.US,D,20050908,000000,1.64598,1.6648,1.6432,1.64903,9575182.1026889,0
+BBD.US,D,20050909,000000,1.65682,1.66214,1.6432,1.65938,12938793.072993,0
+BBD.US,D,20050912,000000,1.65682,1.66214,1.63227,1.6432,16402267.806754,0
+BBD.US,D,20050913,000000,1.6432,1.6432,1.56535,1.57599,23156458.12748,0
+BBD.US,D,20050914,000000,1.58949,1.59215,1.55174,1.56535,23385909.512671,0
+BBD.US,D,20050915,000000,1.59215,1.63227,1.59215,1.61079,18650970.312474,0
+BBD.US,D,20050916,000000,1.62153,1.62153,1.60024,1.61079,8562863.4581933,0
+BBD.US,D,20050919,000000,1.60565,1.63771,1.60565,1.62429,14939129.195445,0
+BBD.US,D,20050920,000000,1.65682,1.67278,1.63771,1.65682,15446632.269835,0
+BBD.US,D,20050921,000000,1.66214,1.72384,1.65425,1.71054,14067178.625888,0
+BBD.US,D,20050922,000000,1.71586,1.73754,1.69968,1.7263,13994279.184407,0
+BBD.US,D,20050923,000000,1.74807,1.76159,1.73193,1.75648,12104612.642006,0
+BBD.US,D,20050926,000000,1.75065,1.76988,1.74,1.76988,16040526.077511,0
+BBD.US,D,20050927,000000,1.76159,1.76711,1.72128,1.72384,26868304.317187,0
+BBD.US,D,20050928,000000,1.73754,1.78299,1.73754,1.76445,14742065.838502,0
+BBD.US,D,20050929,000000,1.76711,1.79905,1.74525,1.79383,11043707.896995,0
+BBD.US,D,20050930,000000,1.79383,1.79383,1.77509,1.78584,16078313.463184,0
+BBD.US,D,20051003,000000,1.78831,1.85858,1.78584,1.84214,10792674.300149,0
+BBD.US,D,20051004,000000,1.84783,1.89319,1.83129,1.83679,24625002.183425,0
+BBD.US,D,20051005,000000,1.81523,1.82043,1.77509,1.78032,20980647.961493,0
+BBD.US,D,20051006,000000,1.75065,1.75648,1.68904,1.70502,21237101.20647,0
+BBD.US,D,20051007,000000,1.77796,1.82586,1.75351,1.81789,25135200.878385,0
+BBD.US,D,20051010,000000,1.83957,1.85593,1.80978,1.81789,17627855.996741,0
+BBD.US,D,20051011,000000,1.86115,1.89319,1.85858,1.86933,16283483.972542,0
+BBD.US,D,20051012,000000,1.87466,1.88018,1.71833,1.78032,17179715.417929,0
+BBD.US,D,20051013,000000,1.75894,1.80181,1.73459,1.78584,30858182.919922,0
+BBD.US,D,20051014,000000,1.79905,1.79905,1.70502,1.76988,16898984.340726,0
+BBD.US,D,20051017,000000,1.80181,1.85858,1.78831,1.83957,16129618.518581,0
+BBD.US,D,20051018,000000,1.87466,1.87466,1.79383,1.79383,16105329.526465,0
+BBD.US,D,20051019,000000,1.77234,1.79905,1.74,1.79126,25985549.960111,0
+BBD.US,D,20051020,000000,1.77509,1.78299,1.68077,1.70226,23213151.380411,0
+BBD.US,D,20051021,000000,1.73193,1.77234,1.70502,1.74807,17684542.147922,0
+BBD.US,D,20051024,000000,1.76445,1.79905,1.76445,1.79126,10142078.108722,0
+BBD.US,D,20051025,000000,1.82043,1.83129,1.76988,1.78831,12698522.682251,0
+BBD.US,D,20051026,000000,1.79126,1.83129,1.77796,1.80181,6824367.7637167,0
+BBD.US,D,20051027,000000,1.81523,1.81523,1.73193,1.74247,11815803.833913,0
+BBD.US,D,20051028,000000,1.76988,1.81789,1.76988,1.80978,12809209.509402,0
+BBD.US,D,20051031,000000,1.83423,1.89869,1.83129,1.89594,15222568.067642,0
+BBD.US,D,20051101,000000,1.92541,1.99304,1.92541,1.98484,18826447.399618,0
+BBD.US,D,20051102,000000,1.98484,2.03865,1.96602,2.01442,10520023.997441,0
+BBD.US,D,20051103,000000,2.01974,2.0575,1.94148,1.97677,29033309.681119,0
+BBD.US,D,20051104,000000,1.97953,2.00073,1.9472,1.99825,11837379.958358,0
+BBD.US,D,20051107,000000,1.96602,2.02221,1.95774,1.99825,19695670.898006,0
+BBD.US,D,20051108,000000,1.97677,2.01974,1.9472,2.01442,12415079.751911,0
+BBD.US,D,20051109,000000,2.00339,2.04122,1.99038,2.02752,9634567.9325828,0
+BBD.US,D,20051110,000000,2.04369,2.07612,2.02221,2.0575,16008139.063799,0
+BBD.US,D,20051111,000000,2.0575,2.12235,2.0575,2.10865,21004939.997214,0
+BBD.US,D,20051114,000000,2.06261,2.15153,2.04931,2.13271,24579115.761621,0
+BBD.US,D,20051115,000000,2.14601,2.15153,2.12235,2.12472,9707471.4322042,0
+BBD.US,D,20051116,000000,2.11407,2.1195,2.10066,2.11151,9483406.2154756,0
+BBD.US,D,20051117,000000,2.12472,2.14886,2.12472,2.13812,15470925.320092,0
+BBD.US,D,20051118,000000,2.11151,2.11407,2.07346,2.08164,17428070.641308,0
+BBD.US,D,20051121,000000,2.10066,2.11674,2.08686,2.10313,13921403.077243,0
+BBD.US,D,20051122,000000,2.05474,2.15675,2.03039,2.15418,23115954.830533,0
+BBD.US,D,20051123,000000,2.1592,2.24035,2.15418,2.2215,29883658.762845,0
+BBD.US,D,20051125,000000,2.2215,2.28332,2.21354,2.25925,11483739.29432,0
+BBD.US,D,20051128,000000,2.30993,2.32354,2.22694,2.22694,13826922.438642,0
+BBD.US,D,20051129,000000,2.25385,2.27808,2.23216,2.23737,9828952.916057,0
+BBD.US,D,20051130,000000,2.22694,2.25925,2.22694,2.243,37061668.205134,0
+BBD.US,D,20051201,000000,2.27544,2.31553,2.27544,2.31553,27535071.188425,0
+BBD.US,D,20051202,000000,2.32884,2.3882,2.30993,2.37744,19248910.087344,0
+BBD.US,D,20051205,000000,2.39085,2.47976,2.37488,2.47719,34494431.003974,0
+BBD.US,D,20051206,000000,2.53072,2.58444,2.51189,2.58187,25860021.49453,0
+BBD.US,D,20051207,000000,2.56284,2.56284,2.41234,2.44999,29605591.855613,0
+BBD.US,D,20051208,000000,2.42583,2.42583,2.27808,2.30716,27914332.929563,0
+BBD.US,D,20051209,000000,2.20545,2.28332,2.19983,2.27544,36185688.915489,0
+BBD.US,D,20051212,000000,2.2702,2.29396,2.24035,2.26733,16224115.38975,0
+BBD.US,D,20051213,000000,2.26733,2.26733,2.2215,2.25669,19270503.458891,0
+BBD.US,D,20051214,000000,2.2215,2.243,2.19154,2.19697,18363455.037022,0
+BBD.US,D,20051215,000000,2.19154,2.20545,2.15418,2.20545,16508890.405075,0
+BBD.US,D,20051216,000000,2.19697,2.23216,2.19154,2.19697,15373753.119064,0
+BBD.US,D,20051219,000000,2.18089,2.19154,2.02752,2.11151,24865261.414278,0
+BBD.US,D,20051220,000000,2.1195,2.1592,2.1195,2.14886,12290915.83645,0
+BBD.US,D,20051221,000000,2.18089,2.27544,2.18089,2.24831,20718795.359093,0
+BBD.US,D,20051222,000000,2.26733,2.26733,2.21618,2.23481,13115592.099769,0
+BBD.US,D,20051223,000000,2.23481,2.25669,2.20839,2.24566,5818813.0267617,0
+BBD.US,D,20051227,000000,2.17005,2.21096,2.15418,2.17796,7983826.5069766,0
+BBD.US,D,20051228,000000,2.15153,2.16749,2.1195,2.14886,12042550.467716,0
+BBD.US,D,20051229,000000,2.14886,2.16464,2.13033,2.14058,8527758.5041317,0
+BBD.US,D,20051230,000000,2.1195,2.13812,2.09514,2.13033,4290889.2281359,0
+BBD.US,D,20060103,000000,2.1944,2.25118,2.14601,2.243,31368391.760237,0
+BBD.US,D,20060104,000000,2.3045,2.32884,2.28332,2.31269,22365495.890183,0
+BBD.US,D,20060105,000000,2.32354,2.33131,2.29119,2.30993,11100417.382493,0
+BBD.US,D,20060106,000000,2.31553,2.34224,2.31553,2.33418,13766184.233054,0
+BBD.US,D,20060109,000000,2.34768,2.36679,2.33131,2.36395,14060425.878238,0
+BBD.US,D,20060110,000000,2.31269,2.35309,2.28332,2.34768,15581603.016424,0
+BBD.US,D,20060111,000000,2.37744,2.40455,2.36925,2.3882,10402593.553458,0
+BBD.US,D,20060112,000000,2.4283,2.4283,2.33694,2.35891,10810216.631825,0
+BBD.US,D,20060113,000000,2.36925,2.41756,2.36679,2.40977,12587837.884172,0
+BBD.US,D,20060117,000000,2.41234,2.4283,2.36129,2.41234,21454403.530193,0
+BBD.US,D,20060118,000000,2.33694,2.3882,2.318,2.35065,19526967.863757,0
+BBD.US,D,20060119,000000,2.39351,2.48221,2.39085,2.47976,22042900.00952,0
+BBD.US,D,20060120,000000,2.55487,2.55487,2.44999,2.46892,14519357.05561,0
+BBD.US,D,20060123,000000,2.47168,2.53346,2.4554,2.52806,10810216.631825,0
+BBD.US,D,20060124,000000,2.57092,2.67335,2.55487,2.67048,23612680.495323,0
+BBD.US,D,20060125,000000,2.73761,2.74864,2.64376,2.65177,13562377.25928,0
+BBD.US,D,20060126,000000,2.67335,2.77524,2.64664,2.76985,30667868.252491,0
+BBD.US,D,20060127,000000,2.7647,2.86436,2.75673,2.78885,32175531.77909,0
+BBD.US,D,20060130,000000,2.80759,2.92065,2.80474,2.91522,22688099.88713,0
+BBD.US,D,20060131,000000,2.86694,2.91789,2.81015,2.91789,22142787.107291,0
+BBD.US,D,20060201,000000,2.86141,2.91522,2.83164,2.89668,18143453.034587,0
+BBD.US,D,20060202,000000,2.88045,2.88584,2.73514,2.77524,19439225.769312,0
+BBD.US,D,20060203,000000,2.66517,2.78069,2.66517,2.75673,19294794.480077,0
+BBD.US,D,20060206,000000,2.81312,2.82643,2.75387,2.76737,17560355.912683,0
+BBD.US,D,20060207,000000,2.7244,2.73761,2.64664,2.65984,18441759.923136,0
+BBD.US,D,20060208,000000,2.61657,2.66517,2.61123,2.65727,17891049.814944,0
+BBD.US,D,20060209,000000,2.69454,2.7728,2.6839,2.73239,16226796.806823,0
+BBD.US,D,20060210,000000,2.8481,2.8698,2.79733,2.81015,19101788.250217,0
+BBD.US,D,20060213,000000,2.79733,2.84278,2.72972,2.74323,10194710.176429,0
+BBD.US,D,20060214,000000,2.74864,2.8345,2.70301,2.79932,12740358.064185,0
+BBD.US,D,20060215,000000,2.79932,2.85865,2.77524,2.8345,12361079.075944,0
+BBD.US,D,20060216,000000,2.90724,3.08743,2.89129,3.06081,30082068.408268,0
+BBD.US,D,20060217,000000,3.06623,3.11157,3.03073,3.05528,27163909.497955,0
+BBD.US,D,20060221,000000,3.03587,3.07174,3.01231,3.0689,33025901.151525,0
+BBD.US,D,20060222,000000,2.97179,3.00698,2.95585,3.00128,25556317.27763,0
+BBD.US,D,20060223,000000,3.00128,3.00698,2.89925,2.92065,31171330.432365,0
+BBD.US,D,20060224,000000,2.93681,3.02019,2.93681,2.99338,19149020.960502,0
+BBD.US,D,20060227,000000,3.03073,3.09807,3.00946,3.04947,11744259.811734,0
+BBD.US,D,20060228,000000,3.03073,3.03587,2.94489,3.0279,14858152.023075,0
+BBD.US,D,20060301,000000,3.08968,3.1708,3.06367,3.1438,19779338.618267,0
+BBD.US,D,20060302,000000,3.11954,3.20018,3.09807,3.13877,18070557.65125,0
+BBD.US,D,20060303,000000,3.10113,3.13058,3.07174,3.10881,16229490.398322,0
+BBD.US,D,20060306,000000,3.10881,3.10881,2.96096,2.97723,15599150.420777,0
+BBD.US,D,20060307,000000,2.91522,2.91789,2.79733,2.85057,27246219.769845,0
+BBD.US,D,20060308,000000,2.79449,2.79733,2.69198,2.7728,41484829.515684,0
+BBD.US,D,20060309,000000,2.80474,2.83164,2.66517,2.68132,23974420.195493,0
+BBD.US,D,20060310,000000,2.71376,2.80216,2.6678,2.78069,22719128.437938,0
+BBD.US,D,20060313,000000,2.82917,2.87254,2.79932,2.81015,19962931.988646,0
+BBD.US,D,20060314,000000,2.80759,2.8831,2.7861,2.87758,12716069.07207,0
+BBD.US,D,20060315,000000,2.92065,2.95839,2.88861,2.93947,13354521.274705,0
+BBD.US,D,20060316,000000,2.98501,3.01231,2.94233,2.95839,19194914.484054,0
+BBD.US,D,20060317,000000,2.96096,2.98254,2.92566,2.96893,15944696.106824,0
+BBD.US,D,20060320,000000,2.98254,3.01231,2.90724,2.93131,15070062.091123,0
+BBD.US,D,20060321,000000,2.92065,2.92065,2.80474,2.82366,23029587.43156,0
+BBD.US,D,20060322,000000,2.80216,2.875,2.80216,2.85609,17679143.805037,0
+BBD.US,D,20060323,000000,2.8698,2.87758,2.76737,2.80216,20736309.283779,0
+BBD.US,D,20060324,000000,2.84278,2.8481,2.78356,2.79733,9652129.5404322,0
+BBD.US,D,20060327,000000,2.73761,2.75673,2.69727,2.73761,22420829.665673,0
+BBD.US,D,20060328,000000,2.58187,2.66251,2.56057,2.58187,63028313.312521,0
+BBD.US,D,20060329,000000,2.5871,2.63302,2.58444,2.62475,25689945.793879,0
+BBD.US,D,20060330,000000,2.68664,2.69454,2.59479,2.62475,19487827.087857,0
+BBD.US,D,20060331,000000,2.62475,2.65727,2.59479,2.62209,14388419.087252,0
+BBD.US,D,20060403,000000,2.6547,2.74864,2.6547,2.70852,29639332.259556,0
+BBD.US,D,20060404,000000,2.70852,2.75387,2.70852,2.72153,13247888.531032,0
+BBD.US,D,20060405,000000,2.72725,2.75673,2.70301,2.74581,18972193.526736,0
+BBD.US,D,20060406,000000,2.74581,2.7728,2.72153,2.74581,15250927.375801,0
+BBD.US,D,20060407,000000,2.76196,2.76196,2.68132,2.69727,19514799.526118,0
+BBD.US,D,20060410,000000,2.66251,2.67048,2.60038,2.62475,24874716.884246,0
+BBD.US,D,20060411,000000,2.65177,2.65984,2.57092,2.59479,22387109.552438,0
+BBD.US,D,20060412,000000,2.58444,2.60602,2.57911,2.58444,13264081.53062,0
+BBD.US,D,20060413,000000,2.56284,2.58187,2.54412,2.58187,17120347.849673,0
+BBD.US,D,20060417,000000,2.58984,2.66517,2.56284,2.57655,11246202.061958,0
+BBD.US,D,20060418,000000,2.59479,2.67876,2.57911,2.63837,38194119.001395,0
+BBD.US,D,20060419,000000,2.72153,2.7647,2.69727,2.73514,44614918.784756,0
+BBD.US,D,20060420,000000,2.79152,2.85609,2.77791,2.81842,33394380.410387,0
+BBD.US,D,20060421,000000,2.83746,2.86436,2.81015,2.82917,9248544.3129738,0
+BBD.US,D,20060424,000000,2.83164,2.83164,2.78069,2.81842,9814088.9578479,0
+BBD.US,D,20060425,000000,2.81842,2.81842,2.7513,2.78069,13887666.731443,0
+BBD.US,D,20060426,000000,2.77791,2.81842,2.76737,2.79932,12778169.798705,0
+BBD.US,D,20060427,000000,2.75387,2.81015,2.73514,2.79449,11149012.613825,0
+BBD.US,D,20060428,000000,2.81015,2.81015,2.7647,2.78069,16097221.359514,0
+BBD.US,D,20060501,000000,2.79449,2.81015,2.75387,2.75387,10571309.776666,0
+BBD.US,D,20060502,000000,2.7728,2.83164,2.7594,2.81842,25110910.871735,0
+BBD.US,D,20060503,000000,2.8481,2.85057,2.80474,2.81842,14775813.344192,0
+BBD.US,D,20060504,000000,2.8481,2.85609,2.79932,2.84278,18158298.731158,0
+BBD.US,D,20060505,000000,2.8831,2.89925,2.86694,2.88584,20257181.750112,0
+BBD.US,D,20060508,000000,2.89925,2.93947,2.88584,2.89668,22952645.066495,0
+BBD.US,D,20060509,000000,2.92843,2.93395,2.89668,2.90724,19779338.618267,0
+BBD.US,D,20060510,000000,2.89129,2.89668,2.8481,2.8831,19686233.689675,0
+BBD.US,D,20060511,000000,2.87254,2.88045,2.7728,2.79152,23753054.657476,0
+BBD.US,D,20060512,000000,2.71376,2.74323,2.68132,2.71376,30169802.386431,0
+BBD.US,D,20060515,000000,2.58444,2.69454,2.58187,2.62475,40531903.80283,0
+BBD.US,D,20060516,000000,2.67335,2.6839,2.61123,2.64101,21764858.465673,0
+BBD.US,D,20060517,000000,2.58187,2.6086,2.52806,2.56561,41568511.439442,0
+BBD.US,D,20060518,000000,2.58187,2.60602,2.49325,2.51998,36385456.009283,0
+BBD.US,D,20060519,000000,2.55487,2.56057,2.45778,2.49593,39057957.345858,0
+BBD.US,D,20060522,000000,2.32354,2.41489,2.27544,2.36925,61686670.388559,0
+BBD.US,D,20060523,000000,2.42032,2.47424,2.33694,2.33694,56993551.352266,0
+BBD.US,D,20060524,000000,2.28598,2.34224,2.12767,2.19154,62881195.533535,0
+BBD.US,D,20060525,000000,2.25925,2.37744,2.20545,2.36679,49312075.671959,0
+BBD.US,D,20060526,000000,2.41756,2.43923,2.37744,2.40977,34783271.262664,0
+BBD.US,D,20060530,000000,2.35891,2.36395,2.2215,2.2647,36181619.613981,0
+BBD.US,D,20060531,000000,2.30184,2.33131,2.20545,2.23216,28554131.420682,0
+BBD.US,D,20060601,000000,2.24566,2.36679,2.243,2.36679,27944041.56981,0
+BBD.US,D,20060602,000000,2.40455,2.41756,2.27808,2.33418,22138755.343595,0
+BBD.US,D,20060605,000000,2.33131,2.33694,2.24831,2.2647,16955664.404696,0
+BBD.US,D,20060606,000000,2.25385,2.25925,2.18355,2.21885,26676641.332203,0
+BBD.US,D,20060607,000000,2.18643,2.21354,2.10066,2.11407,36458325.014701,0
+BBD.US,D,20060608,000000,2.02221,2.079,1.96316,2.06794,45644803.095242,0
+BBD.US,D,20060609,000000,2.10313,2.13812,2.04122,2.06519,34382401.946483,0
+BBD.US,D,20060612,000000,2.06519,2.07346,1.91191,1.92541,28130332.589828,0
+BBD.US,D,20060613,000000,1.88018,1.93606,1.80181,1.84214,50184020.154302,0
+BBD.US,D,20060614,000000,1.88264,1.90649,1.81789,1.90404,37970042.624778,0
+BBD.US,D,20060615,000000,1.99038,2.04931,1.97175,2.02497,38213017.766908,0
+BBD.US,D,20060616,000000,1.99578,2.04656,1.97175,2.01708,23802973.857512,0
+BBD.US,D,20060619,000000,2.05187,2.05187,1.95774,1.9743,19486468.624951,0
+BBD.US,D,20060620,000000,1.98484,2.04369,1.97953,2.02752,17639985.782035,0
+BBD.US,D,20060621,000000,2.00339,2.09782,1.99825,2.09514,26833207.479409,0
+BBD.US,D,20060622,000000,2.09514,2.10313,2.01974,2.05187,23642371.888467,0
+BBD.US,D,20060623,000000,2.00339,2.079,1.98484,2.04931,12280121.179746,0
+BBD.US,D,20060626,000000,2.08164,2.09514,2.05995,2.06794,10386398.524798,0
+BBD.US,D,20060627,000000,2.0707,2.08164,2.01708,2.03039,14808209.488725,0
+BBD.US,D,20060628,000000,2.01974,2.03865,1.99825,2.03039,23175344.718568,0
+BBD.US,D,20060629,000000,2.04931,2.27267,2.04369,2.25925,52956416.70493,0
+BBD.US,D,20060630,000000,2.318,2.32354,2.243,2.2702,26147514.450204,0
+BBD.US,D,20060703,000000,2.32097,2.38296,2.318,2.3802,13401760.072203,0
+BBD.US,D,20060705,000000,2.32609,2.33131,2.26192,2.29396,21030605.713874,0
+BBD.US,D,20060706,000000,2.318,2.36395,2.318,2.33694,14419469.957839,0
+BBD.US,D,20060707,000000,2.33694,2.35065,2.26192,2.26733,12643186.877691,0
+BBD.US,D,20060710,000000,2.31553,2.32884,2.25118,2.28064,7844791.5315578,0
+BBD.US,D,20060711,000000,2.25925,2.29396,2.21618,2.29396,8268611.6676559,0
+BBD.US,D,20060712,000000,2.29396,2.3045,2.2215,2.23481,10811558.862165,0
+BBD.US,D,20060713,000000,2.20545,2.20545,2.11674,2.12767,20914512.427553,0
+BBD.US,D,20060714,000000,2.15153,2.15418,2.09514,2.11407,18414759.077884,0
+BBD.US,D,20060717,000000,2.08974,2.13271,2.079,2.08686,11988568.053385,0
+BBD.US,D,20060718,000000,2.11674,2.14335,2.03865,2.0922,20739039.398552,0
+BBD.US,D,20060719,000000,2.09782,2.27267,2.08974,2.27267,23379155.750484,0
+BBD.US,D,20060720,000000,2.28064,2.3045,2.21096,2.21354,17432120.666642,0
+BBD.US,D,20060721,000000,2.243,2.243,2.1944,2.21096,13072390.138644,0
+BBD.US,D,20060724,000000,2.2647,2.33418,2.26192,2.32884,14329038.330035,0
+BBD.US,D,20060725,000000,2.32609,2.35891,2.30184,2.35595,13147997.37512,0
+BBD.US,D,20060726,000000,2.33694,2.38572,2.30716,2.36395,17523912.786422,0
+BBD.US,D,20060727,000000,2.39616,2.40977,2.318,2.35065,20921275.320558,0
+BBD.US,D,20060728,000000,2.35891,2.46055,2.35891,2.45254,21168257.877537,0
+BBD.US,D,20060731,000000,2.45254,2.47168,2.42583,2.44714,17855942.831812,0
+BBD.US,D,20060801,000000,2.41756,2.41756,2.36925,2.39904,13679796.543373,0
+BBD.US,D,20060802,000000,2.43363,2.45254,2.40168,2.43117,13760803.137269,0
+BBD.US,D,20060803,000000,2.43117,2.44191,2.39904,2.42317,16585817.552109,0
+BBD.US,D,20060804,000000,2.48221,2.51712,2.44714,2.47976,17580614.155637,0
+BBD.US,D,20060807,000000,2.46892,2.47719,2.40168,2.41234,19628192.119192,0
+BBD.US,D,20060808,000000,2.43923,2.46055,2.36679,2.3802,23387258.844759,0
+BBD.US,D,20060809,000000,2.42583,2.4554,2.34521,2.35891,16919210.118547,0
+BBD.US,D,20060810,000000,2.34224,2.39351,2.32354,2.39085,15353506.035998,0
+BBD.US,D,20060811,000000,2.39351,2.39616,2.35309,2.36679,12887495.119343,0
+BBD.US,D,20060814,000000,2.39616,2.39904,2.318,2.32354,6986342.3991634,0
+BBD.US,D,20060815,000000,2.37488,2.44714,2.36129,2.4365,12788963.440872,0
+BBD.US,D,20060816,000000,2.48794,2.5038,2.4283,2.46055,18930360.173873,0
+BBD.US,D,20060817,000000,2.47719,2.51712,2.45778,2.48518,17228318.765545,0
+BBD.US,D,20060818,000000,2.47168,2.47976,2.43363,2.43923,13296468.544334,0
+BBD.US,D,20060821,000000,2.41756,2.42583,2.40168,2.41489,11907565.517631,0
+BBD.US,D,20060822,000000,2.39904,2.4365,2.36679,2.39904,10584810.199292,0
+BBD.US,D,20060823,000000,2.3802,2.40455,2.32884,2.32884,15636930.7047,0
+BBD.US,D,20060824,000000,2.33694,2.35309,2.2647,2.31553,23159158.820727,0
+BBD.US,D,20060825,000000,2.31553,2.35065,2.27267,2.28064,14445126.543678,0
+BBD.US,D,20060828,000000,2.28064,2.38296,2.27544,2.36925,11705107.875945,0
+BBD.US,D,20060829,000000,2.40455,2.40455,2.35065,2.38296,14586841.921636,0
+BBD.US,D,20060830,000000,2.39904,2.41489,2.37488,2.3882,7867728.1479794,0
+BBD.US,D,20060831,000000,2.42583,2.42583,2.36679,2.3882,12668839.405389,0
+BBD.US,D,20060901,000000,2.39085,2.47424,2.3882,2.4365,18422867.244836,0
+BBD.US,D,20060905,000000,2.45254,2.4554,2.41234,2.44191,14084739.219203,0
+BBD.US,D,20060906,000000,2.3882,2.40711,2.35891,2.36925,17689947.592558,0
+BBD.US,D,20060907,000000,2.35309,2.37488,2.29682,2.35891,11894076.254895,0
+BBD.US,D,20060908,000000,2.36679,2.39616,2.35891,2.37488,8707296.7764987,0
+BBD.US,D,20060911,000000,2.35595,2.37203,2.32097,2.33694,13968658.107307,0
+BBD.US,D,20060912,000000,2.34768,2.45254,2.34768,2.44999,15407509.755572,0
+BBD.US,D,20060913,000000,2.44191,2.50647,2.44191,2.47168,15219885.636033,0
+BBD.US,D,20060914,000000,2.47168,2.47168,2.4283,2.44191,10023315.579752,0
+BBD.US,D,20060915,000000,2.47168,2.49059,2.44714,2.46348,17452365.720636,0
+BBD.US,D,20060918,000000,2.46348,2.53593,2.46348,2.50647,15280613.696267,0
+BBD.US,D,20060919,000000,2.5038,2.5038,2.39616,2.43923,16573672.548784,0
+BBD.US,D,20060920,000000,2.47424,2.48794,2.39085,2.41756,14044239.980396,0
+BBD.US,D,20060921,000000,2.40168,2.44447,2.30993,2.34224,26209605.031486,0
+BBD.US,D,20060922,000000,2.318,2.33694,2.25925,2.33418,24994832.803445,0
+BBD.US,D,20060925,000000,2.26192,2.36679,2.26192,2.35065,19122026.202463,0
+BBD.US,D,20060926,000000,2.37488,2.40168,2.3395,2.38296,23819199.322233,0
+BBD.US,D,20060927,000000,2.38296,2.42317,2.37744,2.42032,23047119.617883,0
+BBD.US,D,20060928,000000,2.42583,2.44447,2.40455,2.4365,11022123.656268,0
+BBD.US,D,20060929,000000,2.41234,2.44191,2.40455,2.4365,14792003.300175,0
+BBD.US,D,20061002,000000,2.49059,2.51189,2.46615,2.5038,17720965.998011,0
+BBD.US,D,20061003,000000,2.46055,2.46055,2.39351,2.40977,14314187.560786,0
+BBD.US,D,20061004,000000,2.40977,2.52806,2.39085,2.51998,22850049.159192,0
+BBD.US,D,20061005,000000,2.52806,2.57911,2.50647,2.57092,20236931.623441,0
+BBD.US,D,20061006,000000,2.51189,2.55487,2.49059,2.53072,29961937.271038,0
+BBD.US,D,20061009,000000,2.54137,2.5871,2.52806,2.56838,25186487.672146,0
+BBD.US,D,20061010,000000,2.57092,2.6086,2.57092,2.60038,23250930.649799,0
+BBD.US,D,20061011,000000,2.56561,2.64101,2.54677,2.61123,27613369.987326,0
+BBD.US,D,20061012,000000,2.59479,2.68664,2.59479,2.68132,22462692.440063,0
+BBD.US,D,20061013,000000,2.6547,2.69454,2.6547,2.67876,14144116.932813,0
+BBD.US,D,20061016,000000,2.6678,2.70301,2.64101,2.70005,16067531.995442,0
+BBD.US,D,20061017,000000,2.65177,2.70301,2.60602,2.64929,21029246.236432,0
+BBD.US,D,20061018,000000,2.67335,2.70005,2.65177,2.6678,17565762.371852,0
+BBD.US,D,20061019,000000,2.6547,2.70005,2.64376,2.67876,13393651.905251,0
+BBD.US,D,20061020,000000,2.67876,2.67876,2.62209,2.63837,12168067.773407,0
+BBD.US,D,20061023,000000,2.61123,2.70852,2.6086,2.70005,20525790.143769,0
+BBD.US,D,20061024,000000,2.70852,2.73514,2.68664,2.71623,18541624.701128,0
+BBD.US,D,20061025,000000,2.70852,2.71889,2.6762,2.71376,17217521.065236,0
+BBD.US,D,20061026,000000,2.73514,2.73514,2.6678,2.6839,16830137.968185,0
+BBD.US,D,20061027,000000,2.6839,2.70559,2.65177,2.6762,17749321.248027,0
+BBD.US,D,20061030,000000,2.63837,2.63837,2.57911,2.61419,18833178.842025,0
+BBD.US,D,20061031,000000,2.61419,2.62209,2.58984,2.61419,13438195.08218,0
+BBD.US,D,20061101,000000,2.63549,2.66517,2.6086,2.61657,20807865.480383,0
+BBD.US,D,20061102,000000,2.60602,2.61657,2.57655,2.6086,7720608.3399232,0
+BBD.US,D,20061103,000000,2.63837,2.6678,2.63302,2.64376,19672750.514151,0
+BBD.US,D,20061106,000000,2.68664,2.72153,2.67335,2.69454,16990766.315151,0
+BBD.US,D,20061107,000000,2.70559,2.72725,2.66517,2.6762,12798404.707344,0
+BBD.US,D,20061108,000000,2.65727,2.70852,2.64664,2.69727,11432456.558701,0
+BBD.US,D,20061109,000000,2.69454,2.7244,2.60326,2.62741,24313212.119353,0
+BBD.US,D,20061110,000000,2.61419,2.64376,2.60326,2.64101,15937942.344637,0
+BBD.US,D,20061113,000000,2.63837,2.6678,2.60602,2.65727,13160152.523798,0
+BBD.US,D,20061114,000000,2.71376,2.77524,2.70852,2.7647,30873038.761848,0
+BBD.US,D,20061115,000000,2.77524,2.81312,2.74864,2.79152,15634275.665547,0
+BBD.US,D,20061116,000000,2.79449,2.81312,2.7594,2.78356,12238265.507105,0
+BBD.US,D,20061117,000000,2.75387,2.79733,2.74027,2.78885,11692958.814478,0
+BBD.US,D,20061120,000000,2.79152,2.81312,2.75673,2.77791,9811410.5843803,0
+BBD.US,D,20061121,000000,2.7861,2.81015,2.76196,2.80759,16367167.925369,0
+BBD.US,D,20061122,000000,2.80474,2.82366,2.76737,2.82119,15346754.302881,0
+BBD.US,D,20061124,000000,2.78356,2.80759,2.76985,2.79152,8959695.9380001,0
+BBD.US,D,20061127,000000,2.76196,2.78069,2.65727,2.6762,23596482.423056,0
+BBD.US,D,20061128,000000,2.6762,2.70852,2.64376,2.70559,22472134.721071,0
+BBD.US,D,20061129,000000,2.71889,2.77524,2.71889,2.75387,24762674.637795,0
+BBD.US,D,20061130,000000,2.7513,2.78885,2.73239,2.76985,15014721.213886,0
+BBD.US,D,20061201,000000,2.76196,2.78069,2.70005,2.74864,16951628.582857,0
+BBD.US,D,20061204,000000,2.73239,2.7861,2.71889,2.7728,18383721.396259,0
+BBD.US,D,20061205,000000,2.79449,2.82366,2.77791,2.80759,19333930.183301,0
+BBD.US,D,20061206,000000,2.80216,2.8481,2.79152,2.81015,14909432.729623,0
+BBD.US,D,20061207,000000,2.84278,2.8481,2.7861,2.80474,12263907.88945,0
+BBD.US,D,20061208,000000,2.80474,2.83746,2.79449,2.80216,8103953.5860646,0
+BBD.US,D,20061211,000000,2.81596,2.8345,2.79932,2.81842,5924097.452884,0
+BBD.US,D,20061212,000000,2.80216,2.80474,2.75387,2.7728,7947381.351646,0
+BBD.US,D,20061213,000000,2.7647,2.79733,2.7513,2.78885,11211105.224178,0
+BBD.US,D,20061214,000000,2.82119,2.86141,2.81842,2.85343,15460130.66339,0
+BBD.US,D,20061215,000000,2.85057,2.88584,2.85057,2.87758,21905240.74411,0
+BBD.US,D,20061218,000000,2.87758,2.89925,2.82119,2.84022,16217356.554885,0
+BBD.US,D,20061219,000000,2.79733,2.82366,2.76985,2.82366,16566927.917416,0
+BBD.US,D,20061220,000000,2.8345,2.85343,2.81842,2.85343,15057920.131404,0
+BBD.US,D,20061221,000000,2.82917,2.86436,2.82917,2.86141,11398723.256506,0
+BBD.US,D,20061222,000000,2.86141,2.86141,2.81596,2.85343,8776133.003684,0
+BBD.US,D,20061226,000000,2.85343,2.875,2.84278,2.86141,9720967.7966884,0
+BBD.US,D,20061227,000000,2.86141,2.93947,2.86141,2.93947,14975573.336239,0
+BBD.US,D,20061228,000000,2.93947,2.95585,2.9234,2.94489,12672887.401653,0
+BBD.US,D,20061229,000000,2.95287,2.98254,2.93947,2.96382,10810216.631825,0
+BBD.US,D,20070103,000000,3.02543,3.07174,3.01231,3.0334,25399753.159495,0
+BBD.US,D,20070104,000000,3.02285,3.07756,3.00128,3.06623,27884647.623633,0
+BBD.US,D,20070105,000000,3.06623,3.06623,2.91522,2.93681,26131333.625039,0
+BBD.US,D,20070108,000000,2.96096,3.04139,2.94489,3.0334,25660260.487949,0
+BBD.US,D,20070109,000000,3.02543,3.02543,2.93395,2.96893,17797920.537502,0
+BBD.US,D,20070110,000000,2.9097,2.93947,2.85865,2.93131,28923980.302339,0
+BBD.US,D,20070111,000000,2.93131,2.98501,2.92065,2.97447,18393148.459236,0
+BBD.US,D,20070112,000000,2.98254,3.06623,2.98254,3.04404,19248910.087344,0
+BBD.US,D,20070116,000000,3.02019,3.08456,3.02019,3.04947,18876383.846755,0
+BBD.US,D,20070117,000000,3.05775,3.07452,3.02543,3.03864,13893058.987117,0
+BBD.US,D,20070118,000000,3.08456,3.08743,2.98254,3.00698,21369376.332489,0
+BBD.US,D,20070119,000000,3.01744,3.082,3.00946,3.07452,13147997.37512,0
+BBD.US,D,20070122,000000,3.08456,3.10339,3.02543,3.05775,15473634.129622,0
+BBD.US,D,20070123,000000,3.05775,3.09501,3.0334,3.0689,21085938.474827,0
+BBD.US,D,20070124,000000,3.08456,3.11157,3.04947,3.082,26879089.843071,0
+BBD.US,D,20070125,000000,3.10881,3.11954,2.98501,2.99338,17455088.733662,0
+BBD.US,D,20070126,000000,3.07174,3.08002,3.00698,3.05528,28417818.443753,0
+BBD.US,D,20070129,000000,3.0279,3.04682,2.96096,2.96649,16268656.537606,0
+BBD.US,D,20070130,000000,2.98798,3.00128,2.96382,2.98009,17406484.37151,0
+BBD.US,D,20070131,000000,3.01231,3.02543,2.96096,2.98501,42130016.204335,0
+BBD.US,D,20070201,000000,3.02543,3.03864,2.97447,3.00128,25966653.22367,0
+BBD.US,D,20070202,000000,3.00946,3.00946,2.97447,2.99074,24391480.482192,0
+BBD.US,D,20070205,000000,3.00946,3.06623,2.98798,3.04139,16778853.203497,0
+BBD.US,D,20070206,000000,3.08968,3.08968,3.0279,3.05528,15163200.499385,0
+BBD.US,D,20070207,000000,3.0689,3.10113,3.04139,3.07452,19811762.155256,0
+BBD.US,D,20070208,000000,3.05775,3.08456,3.01744,3.04682,18119158.969794,0
+BBD.US,D,20070209,000000,3.06623,3.07174,2.95839,2.98254,26367513.409032,0
+BBD.US,D,20070212,000000,2.96893,2.97447,2.875,2.91256,26514869.603838,0
+BBD.US,D,20070213,000000,2.92065,2.93681,2.89129,2.9097,18874122.447339,0
+BBD.US,D,20070214,000000,2.94233,3.04682,2.91256,3.02285,30421062.224673,0
+BBD.US,D,20070215,000000,3.02019,3.02285,2.96893,2.98501,15214477.147792,0
+BBD.US,D,20070216,000000,2.93947,2.96893,2.92843,2.95585,19424372.970992,0
+BBD.US,D,20070220,000000,2.91522,2.96893,2.91522,2.95287,8433291.0544908,0
+BBD.US,D,20070221,000000,2.93681,2.95021,2.91522,2.93131,15101092.671001,0
+BBD.US,D,20070222,000000,2.96893,2.97723,2.9234,2.93681,17625138.056391,0
+BBD.US,D,20070223,000000,2.94746,2.95287,2.88584,2.91256,17673724.156908,0
+BBD.US,D,20070226,000000,2.94489,2.95287,2.8698,2.92065,23157805.430498,0
+BBD.US,D,20070227,000000,2.79449,2.81015,2.63549,2.67876,60706741.801383,0
+BBD.US,D,20070228,000000,2.72725,2.7513,2.67335,2.70301,32981350.872849,0
+BBD.US,D,20070301,000000,2.60038,2.73514,2.54964,2.70559,47738813.300648,0
+BBD.US,D,20070302,000000,2.6678,2.69454,2.58444,2.60602,35826643.821352,0
+BBD.US,D,20070305,000000,2.54964,2.5871,2.52806,2.53593,45368074.36021,0
+BBD.US,D,20070306,000000,2.64376,2.70559,2.60602,2.67876,41918118.310711,0
+BBD.US,D,20070307,000000,2.69454,2.71889,2.65984,2.66251,32936801.608708,0
+BBD.US,D,20070308,000000,2.75387,2.76196,2.71376,2.73239,25815495.564704,0
+BBD.US,D,20070309,000000,2.78356,2.80759,2.7244,2.77791,21874175.670028,0
+BBD.US,D,20070312,000000,2.78356,2.81312,2.75673,2.80216,20895600.47308,0
+BBD.US,D,20070313,000000,2.76737,2.77791,2.6839,2.69198,26611837.88325,0
+BBD.US,D,20070314,000000,2.68132,2.7244,2.60602,2.72153,33725057.065547,0
+BBD.US,D,20070315,000000,2.72153,2.75673,2.70005,2.73239,16607422.083545,0
+BBD.US,D,20070316,000000,2.7594,2.7594,2.66517,2.70301,20340873.819223,0
+BBD.US,D,20070319,000000,2.76196,2.81842,2.75387,2.79733,31722022.278921,0
+BBD.US,D,20070320,000000,2.79733,2.8345,2.78356,2.8345,20460984.665745,0
+BBD.US,D,20070321,000000,2.86436,2.97723,2.84553,2.95585,32272741.517931,0
+BBD.US,D,20070322,000000,2.98798,2.98798,2.93395,2.97179,23811107.387848,0
+BBD.US,D,20070323,000000,2.98009,2.98501,2.94489,2.97723,20636466.825566,0
+BBD.US,D,20070326,000000,2.99338,2.99872,2.93131,2.99074,19811762.155256,0
+BBD.US,D,20070327,000000,2.99074,2.99338,2.95287,2.97179,17276921.098626,0
+BBD.US,D,20070328,000000,2.96096,2.96096,2.87254,2.9097,23511445.079998,0
+BBD.US,D,20070329,000000,2.96649,3.00946,2.93131,3.00698,31932578.956739,0
+BBD.US,D,20070330,000000,3.00128,3.02543,2.95287,2.97179,25247244.13937,0
+BBD.US,D,20070402,000000,2.97447,2.98798,2.90724,2.93947,25693990.746537,0
+BBD.US,D,20070403,000000,2.96649,3.02019,2.95287,2.99074,21679138.340289,0
+BBD.US,D,20070404,000000,2.98009,3.00946,2.96649,2.99604,27956855.151967,0
+BBD.US,D,20070405,000000,2.99604,3.01744,2.97447,3.00698,14079331.745496,0
+BBD.US,D,20070409,000000,3.03587,3.06081,3.02543,3.04139,14350627.643439,0
+BBD.US,D,20070410,000000,3.04404,3.0689,3.02543,3.03864,12361752.727452,0
+BBD.US,D,20070411,000000,3.06081,3.06081,2.93395,2.96649,26895290.958943,0
+BBD.US,D,20070412,000000,2.93947,2.96382,2.89668,2.95585,25851246.777818,0
+BBD.US,D,20070413,000000,2.99074,3.00128,2.94233,2.99074,17612991.023996,0
+BBD.US,D,20070416,000000,3.00414,3.10605,3.00414,3.08968,34321261.984876,0
+BBD.US,D,20070417,000000,3.10605,3.15159,3.082,3.10881,30722520.260188,0
+BBD.US,D,20070418,000000,3.06367,3.16282,3.06081,3.13574,26652321.904026,0
+BBD.US,D,20070419,000000,3.09273,3.18185,3.0689,3.15159,23399391.673659,0
+BBD.US,D,20070420,000000,3.22995,3.23243,3.17908,3.21103,28209618.531677,0
+BBD.US,D,20070423,000000,3.18726,3.20807,3.15159,3.15987,12290955.403331,0
+BBD.US,D,20070424,000000,3.15159,3.16569,3.07174,3.12813,14259171.334879,0
+BBD.US,D,20070425,000000,3.15474,3.21624,3.15474,3.20275,14304056.410239,0
+BBD.US,D,20070426,000000,3.21103,3.22995,3.16835,3.16835,26532876.592728,0
+BBD.US,D,20070427,000000,3.13058,3.1708,3.09501,3.1708,16963772.571648,0
+BBD.US,D,20070430,000000,3.1708,3.17594,3.10881,3.11718,13879566.680774,0
+BBD.US,D,20070501,000000,3.11954,3.14903,3.082,3.13058,8586506.1912562,0
+BBD.US,D,20070502,000000,3.16282,3.22995,3.1438,3.21103,11715888.329151,0
+BBD.US,D,20070503,000000,3.23243,3.26426,3.20018,3.26426,21011691.730331,0
+BBD.US,D,20070504,000000,3.30811,3.31559,3.20275,3.29441,24135039.411639,0
+BBD.US,D,20070507,000000,3.31059,3.38056,3.31059,3.3565,32147497.122264,0
+BBD.US,D,20070508,000000,3.31787,3.38056,3.28347,3.37287,23560701.788416,0
+BBD.US,D,20070509,000000,3.37514,3.57621,3.36184,3.56557,48111461.285487,0
+BBD.US,D,20070510,000000,3.53641,3.61208,3.43152,3.44462,49486213.572368,0
+BBD.US,D,20070511,000000,3.43438,3.50426,3.43438,3.48258,20149211.848774,0
+BBD.US,D,20070514,000000,3.51214,3.52614,3.37771,3.42363,17966641.833388,0
+BBD.US,D,20070515,000000,3.43152,3.51214,3.42363,3.44197,21882956.473953,0
+BBD.US,D,20070516,000000,3.51214,3.6256,3.48258,3.6256,33976782.575539,0
+BBD.US,D,20070517,000000,3.58784,3.69056,3.53137,3.67104,32471135.945322,0
+BBD.US,D,20070518,000000,3.67381,3.73816,3.65774,3.72209,23226563.538456,0
+BBD.US,D,20070521,000000,3.74623,3.81603,3.74083,3.77828,19400802.269942,0
+BBD.US,D,20070522,000000,3.81336,3.84847,3.68514,3.72723,36825467.115899,0
+BBD.US,D,20070523,000000,3.73549,3.76753,3.69302,3.70681,24116812.268565,0
+BBD.US,D,20070524,000000,3.68514,3.72998,3.56271,3.57621,36763181.743819,0
+BBD.US,D,20070525,000000,3.63684,3.70121,3.60904,3.67675,16131305.690959,0
+BBD.US,D,20070529,000000,3.76242,3.80293,3.67675,3.71707,24711392.916713,0
+BBD.US,D,20070530,000000,3.6256,3.74369,3.59828,3.72466,45315215.036571,0
+BBD.US,D,20070531,000000,3.75954,3.75954,3.66266,3.72998,19325848.39427,0
+BBD.US,D,20070601,000000,3.80293,3.89431,3.79475,3.88423,20469083.701878,0
+BBD.US,D,20070604,000000,3.81869,3.86502,3.75158,3.79711,25589660.99823,0
+BBD.US,D,20070605,000000,3.76753,3.77305,3.70681,3.74623,21630637.460747,0
+BBD.US,D,20070606,000000,3.67675,3.69834,3.57946,3.6256,30815651.566701,0
+BBD.US,D,20070607,000000,3.6256,3.64226,3.44197,3.49035,27923009.236341,0
+BBD.US,D,20070608,000000,3.52614,3.55502,3.47203,3.54467,49364532.225041,0
+BBD.US,D,20070611,000000,3.56271,3.64394,3.53641,3.60363,35492572.53073,0
+BBD.US,D,20070612,000000,3.57139,3.59828,3.49035,3.52842,30801886.350335,0
+BBD.US,D,20070613,000000,3.5501,3.5847,3.51747,3.57384,26079359.99081,0
+BBD.US,D,20070614,000000,3.60639,3.65774,3.59828,3.64226,26865931.318876,0
+BBD.US,D,20070615,000000,3.72209,3.81071,3.71707,3.79475,31502005.058455,0
+BBD.US,D,20070618,000000,3.81869,3.8322,3.75158,3.81071,26320951.306649,0
+BBD.US,D,20070619,000000,3.80293,3.8322,3.76753,3.78399,30023347.099064,0
+BBD.US,D,20070620,000000,3.81869,3.82678,3.63684,3.64226,60239279.395796,0
+BBD.US,D,20070621,000000,3.67942,3.73816,3.60363,3.67675,39676153.33461,0
+BBD.US,D,20070622,000000,3.67104,3.67104,3.60363,3.62027,28888888.537238,0
+BBD.US,D,20070625,000000,3.57384,3.65221,3.53364,3.56046,30834567.579315,0
+BBD.US,D,20070626,000000,3.62845,3.62845,3.48258,3.50159,36741779.104929,0
+BBD.US,D,20070627,000000,3.43438,3.5232,3.42363,3.52063,29372091.459624,0
+BBD.US,D,20070628,000000,3.56271,3.57946,3.53364,3.53364,33232406.789475,0
+BBD.US,D,20070629,000000,3.56844,3.59828,3.51214,3.54201,16645221.643641,0
+BBD.US,D,20070702,000000,3.58784,3.61208,3.56271,3.61208,23879256.774565,0
+BBD.US,D,20070703,000000,3.64925,3.66029,3.61742,3.62845,10413374.006665,0
+BBD.US,D,20070705,000000,3.64394,3.65221,3.58784,3.6256,29981313.882727,0
+BBD.US,D,20070706,000000,3.66808,3.67104,3.59011,3.6256,34035252.279963,0
+BBD.US,D,20070709,000000,3.68789,3.71432,3.63684,3.66808,23343390.333874,0
+BBD.US,D,20070710,000000,3.62245,3.64925,3.59828,3.63684,25762181.729205,0
+BBD.US,D,20070711,000000,3.61456,3.70938,3.61208,3.70407,27131494.07725,0
+BBD.US,D,20070712,000000,3.76753,3.92998,3.76527,3.88986,45946462.008766,0
+BBD.US,D,20070713,000000,3.99611,4.02026,3.89724,3.99858,43048517.716384,0
+BBD.US,D,20070716,000000,4.03396,4.09145,4.01526,4.05586,28236772.571775,0
+BBD.US,D,20070717,000000,4.08285,4.121,4.05586,4.09931,31072777.448651,0
+BBD.US,D,20070718,000000,4.06383,4.121,3.98497,4.09931,26636823.861189,0
+BBD.US,D,20070719,000000,4.18389,4.22143,4.13863,4.20793,28018035.694991,0
+BBD.US,D,20070720,000000,4.17611,4.2033,4.13085,4.14899,33552129.505875,0
+BBD.US,D,20070723,000000,4.18635,4.29458,4.17875,4.27841,24205732.238616,0
+BBD.US,D,20070724,000000,4.24115,4.24115,3.99345,4.03396,36487298.116778,0
+BBD.US,D,20070725,000000,4.04747,4.09597,3.87883,4.05586,37460242.642231,0
+BBD.US,D,20070726,000000,3.85921,3.90267,3.65221,3.80035,56696036.815868,0
+BBD.US,D,20070727,000000,3.84342,3.84847,3.69056,3.7702,43887407.620719,0
+BBD.US,D,20070730,000000,3.81869,3.89431,3.7493,3.83773,52926778.067628,0
+BBD.US,D,20070731,000000,3.92129,3.98794,3.81336,3.82678,42859028.880771,0
+BBD.US,D,20070801,000000,3.75158,3.85713,3.71707,3.84579,40443564.147032,0
+BBD.US,D,20070802,000000,3.89431,3.91826,3.82678,3.887,24317920.578164,0
+BBD.US,D,20070803,000000,3.85114,3.91826,3.69834,3.73284,28870980.972816,0
+BBD.US,D,20070806,000000,3.70681,3.78399,3.40203,3.78399,45537056.391694,0
+BBD.US,D,20070807,000000,3.79198,3.887,3.71707,3.83535,31760470.127139,0
+BBD.US,D,20070808,000000,3.89942,4.03684,3.89942,3.96931,36224423.877227,0
+BBD.US,D,20070809,000000,3.78399,3.90798,3.75158,3.78134,42046079.632191,0
+BBD.US,D,20070810,000000,3.64394,3.75158,3.45311,3.74083,45101580.258335,0
+BBD.US,D,20070813,000000,3.78399,3.81869,3.66808,3.68237,26694860.358994,0
+BBD.US,D,20070814,000000,3.64394,3.67104,3.51747,3.53137,36990131.284703,0
+BBD.US,D,20070815,000000,3.48771,3.53641,3.27283,3.32388,66333153.261387,0
+BBD.US,D,20070816,000000,3.04947,3.21103,2.92843,3.16282,84796510.61421,0
+BBD.US,D,20070817,000000,3.37011,3.44197,3.07452,3.35907,88816427.581196,0
+BBD.US,D,20070820,000000,3.44462,3.48771,3.30811,3.37514,52383463.922534,0
+BBD.US,D,20070821,000000,3.3565,3.43438,3.30555,3.39931,29960016.755519,0
+BBD.US,D,20070822,000000,3.45566,3.54725,3.38331,3.54467,34364736.856023,0
+BBD.US,D,20070823,000000,3.56557,3.57139,3.41556,3.50426,34950441.333917,0
+BBD.US,D,20070824,000000,3.45065,3.63684,3.43152,3.61208,28148525.238699,0
+BBD.US,D,20070827,000000,3.61208,3.64226,3.55779,3.59594,17209473.77041,0
+BBD.US,D,20070828,000000,3.57139,3.57384,3.38331,3.39931,34425542.020948,0
+BBD.US,D,20070829,000000,3.4614,3.53906,3.40203,3.53641,22936443.950621,0
+BBD.US,D,20070830,000000,3.47992,3.56271,3.44462,3.4956,30260902.593064,0
+BBD.US,D,20070831,000000,3.60639,3.66808,3.57139,3.6256,28637836.678753,0
+BBD.US,D,20070904,000000,3.69302,3.75453,3.67104,3.71432,31181288.097359,0
+BBD.US,D,20070905,000000,3.6256,3.66266,3.54467,3.61456,28180489.191148,0
+BBD.US,D,20070906,000000,3.63959,3.64651,3.57384,3.62027,18900648.49002,0
+BBD.US,D,20070907,000000,3.56557,3.57946,3.40728,3.51747,28687484.997836,0
+BBD.US,D,20070910,000000,3.50426,3.53364,3.4048,3.4614,24915569.181373,0
+BBD.US,D,20070911,000000,3.53641,3.54201,3.45065,3.51214,25309975.907029,0
+BBD.US,D,20070912,000000,3.52614,3.56557,3.4956,3.52842,25651356.92524,0
+BBD.US,D,20070913,000000,3.57946,3.66808,3.54467,3.64394,25600319.707188,0
+BBD.US,D,20070914,000000,3.63152,3.71707,3.60904,3.66266,29318828.350896,0
+BBD.US,D,20070917,000000,3.64226,3.67675,3.55779,3.60095,17155285.405393,0
+BBD.US,D,20070918,000000,3.66266,3.89942,3.61208,3.86502,47519249.577509,0
+BBD.US,D,20070919,000000,3.96437,4.02322,3.92366,3.92366,37816701.685621,0
+BBD.US,D,20070920,000000,3.93254,3.99345,3.84579,3.90798,24966182.323625,0
+BBD.US,D,20070921,000000,3.96675,3.99858,3.91826,3.92643,17823489.873297,0
+BBD.US,D,20070924,000000,3.97699,3.99099,3.92998,3.97699,17787078.197636,0
+BBD.US,D,20070925,000000,3.91589,4.03189,3.82678,4.01526,17321395.287147,0
+BBD.US,D,20070926,000000,4.08857,4.2381,4.0261,4.21278,36713361.968254,0
+BBD.US,D,20070927,000000,4.25643,4.33567,4.22469,4.32395,36206776.033868,0
+BBD.US,D,20070928,000000,4.3409,4.35776,4.24115,4.31585,24651959.403655,0
+BBD.US,D,20071001,000000,4.3133,4.49456,4.30482,4.444,24451039.79764,0
+BBD.US,D,20071002,000000,4.41097,4.54711,4.33567,4.50994,29301526.464111,0
+BBD.US,D,20071003,000000,4.50501,4.51546,4.24352,4.29458,40230724.764553,0
+BBD.US,D,20071004,000000,4.36278,4.41908,4.23504,4.38999,22843982.237474,0
+BBD.US,D,20071005,000000,4.54711,4.71467,4.50994,4.62753,44174088.948067,0
+BBD.US,D,20071008,000000,4.62961,4.66924,4.56298,4.66106,20021539.669884,0
+BBD.US,D,20071009,000000,4.69418,4.761,4.66924,4.74689,24427467.06752,0
+BBD.US,D,20071010,000000,4.70886,4.72541,4.62015,4.68805,19328364.442072,0
+BBD.US,D,20071011,000000,4.75261,4.77419,4.424,4.54711,36154143.966161,0
+BBD.US,D,20071012,000000,4.56909,4.68216,4.53331,4.61698,18764913.798272,0
+BBD.US,D,20071015,000000,4.65248,4.69684,4.451,4.54711,25805436.44617,0
+BBD.US,D,20071016,000000,4.424,4.43543,4.33855,4.38999,32016132.034501,0
+BBD.US,D,20071017,000000,4.49645,4.50167,4.3216,4.43228,32275246.405843,0
+BBD.US,D,20071018,000000,4.39186,4.5884,4.37155,4.54464,23828643.632312,0
+BBD.US,D,20071019,000000,4.53094,4.53331,4.33855,4.35776,33486008.17543,0
+BBD.US,D,20071022,000000,4.25919,4.44903,4.24657,4.39896,25938470.444672,0
+BBD.US,D,20071023,000000,4.53675,4.6774,4.53094,4.66924,29006968.28388,0
+BBD.US,D,20071024,000000,4.64154,4.69839,4.45366,4.6506,40381684.589113,0
+BBD.US,D,20071025,000000,4.67504,4.67504,4.49949,4.60043,27525173.381021,0
+BBD.US,D,20071026,000000,4.69033,4.83266,4.62546,4.8217,33823700.342912,0
+BBD.US,D,20071029,000000,4.83502,4.9272,4.8297,4.88875,21639907.270737,0
+BBD.US,D,20071030,000000,4.83502,4.9539,4.78211,4.81452,49366575.499346,0
+BBD.US,D,20071031,000000,4.95153,5.08548,4.92076,5.01845,41070573.404842,0
+BBD.US,D,20071101,000000,4.87484,4.9272,4.79786,4.80909,31222421.420794,0
+BBD.US,D,20071102,000000,4.88046,4.95931,4.61196,4.8164,23661530.375043,0
+BBD.US,D,20071105,000000,4.68569,4.76602,4.63286,4.74967,29141328.280156,0
+BBD.US,D,20071106,000000,4.78366,4.90696,4.76365,4.89642,31062830.943547,0
+BBD.US,D,20071107,000000,4.80082,4.80082,4.60961,4.64419,30138410.631949,0
+BBD.US,D,20071108,000000,4.74967,4.75261,4.40773,4.59354,51259416.523027,0
+BBD.US,D,20071109,000000,4.40527,4.51546,4.34356,4.43543,46588641.614479,0
+BBD.US,D,20071112,000000,4.4163,4.43769,4.12819,4.14397,41947849.270735,0
+BBD.US,D,20071113,000000,4.38211,4.57432,4.29191,4.50994,50503036.754059,0
+BBD.US,D,20071114,000000,4.66676,4.75498,4.56298,4.59116,42206044.473002,0
+BBD.US,D,20071115,000000,4.64419,4.69418,4.44657,4.52867,21980449.268169,0
+BBD.US,D,20071116,000000,4.70354,4.72541,4.59354,4.70886,30039971.2762,0
+BBD.US,D,20071119,000000,4.63571,4.63571,4.4026,4.43001,26796899.286357,0
+BBD.US,D,20071120,000000,4.51812,4.64419,4.31585,4.51271,28048858.29511,0
+BBD.US,D,20071121,000000,4.3133,4.36575,4.121,4.23317,43648528.158014,0
+BBD.US,D,20071123,000000,4.18932,4.2729,4.18932,4.24657,14711027.14234,0
+BBD.US,D,20071126,000000,4.19284,4.28097,4.00951,4.05339,37485018.61134,0
+BBD.US,D,20071127,000000,4.00449,4.23504,3.97403,4.18932,42081474.74338,0
+BBD.US,D,20071128,000000,4.37885,4.64419,4.37885,4.64154,49351392.977019,0
+BBD.US,D,20071129,000000,4.57972,4.69684,4.50758,4.60437,27514320.8958,0
+BBD.US,D,20071130,000000,4.71467,4.81058,4.62753,4.72295,41682820.157986,0
+BBD.US,D,20071203,000000,4.73605,4.80909,4.65248,4.67181,33847587.579007,0
+BBD.US,D,20071204,000000,4.64154,4.761,4.60043,4.65248,31990666.181316,0
+BBD.US,D,20071205,000000,4.8217,4.86469,4.73605,4.83502,31317181.056632,0
+BBD.US,D,20071206,000000,4.84862,5.07,4.81915,5.03176,29142959.653087,0
+BBD.US,D,20071207,000000,5.02131,5.11821,4.99155,5.0565,27644642.026632,0
+BBD.US,D,20071210,000000,5.09937,5.12836,5.00603,5.03176,37516063.394714,0
+BBD.US,D,20071211,000000,5.09937,5.23125,4.83502,4.92422,36606906.768274,0
+BBD.US,D,20071212,000000,5.12836,5.19379,4.77905,4.89062,49131553.30025,0
+BBD.US,D,20071213,000000,4.73952,4.77419,4.60043,4.72541,54768794.925694,0
+BBD.US,D,20071214,000000,4.63286,4.74689,4.52867,4.62015,39934624.490508,0
+BBD.US,D,20071217,000000,4.61196,4.61196,4.35776,4.38999,29974720.417134,0
+BBD.US,D,20071218,000000,4.5547,4.59116,4.42704,4.54464,36926626.441068,0
+BBD.US,D,20071219,000000,4.56052,4.72541,4.54149,4.61443,31812773.485375,0
+BBD.US,D,20071220,000000,4.66924,4.70886,4.57726,4.62546,20876060.521193,0
+BBD.US,D,20071221,000000,4.69839,4.72295,4.60437,4.62015,24818519.739128,0
+BBD.US,D,20071224,000000,4.68569,4.74444,4.66106,4.73064,5683825.0330708,0
+BBD.US,D,20071226,000000,4.71467,4.81452,4.67181,4.80909,13048086.943034,0
+BBD.US,D,20071227,000000,4.76899,4.77125,4.6578,4.67958,19618083.288423,0
+BBD.US,D,20071228,000000,4.72541,4.73605,4.62753,4.70354,25874099.187801,0
+BBD.US,D,20071231,000000,4.75746,4.76899,4.68216,4.70126,20381234.06668,0
+BBD.US,D,20080102,000000,4.70886,4.72541,4.39767,4.46973,38571985.756353,0
+BBD.US,D,20080103,000000,4.44903,4.46973,4.33292,4.37885,50993406.354542,0
+BBD.US,D,20080104,000000,4.31056,4.3267,4.22972,4.28097,53089984.349055,0
+BBD.US,D,20080107,000000,4.29191,4.41344,4.24814,4.31585,54272992.488121,0
+BBD.US,D,20080108,000000,4.34356,4.54946,4.33292,4.34889,47839406.515061,0
+BBD.US,D,20080109,000000,4.4026,4.451,4.24352,4.451,44680406.030571,0
+BBD.US,D,20080110,000000,4.44657,4.53331,4.38416,4.49456,72765223.518554,0
+BBD.US,D,20080111,000000,4.424,4.4863,4.37382,4.41908,43260573.877531,0
+BBD.US,D,20080114,000000,4.38694,4.50994,4.38694,4.44104,26230866.649954,0
+BBD.US,D,20080115,000000,4.37885,4.38211,4.2106,4.2648,48094657.535583,0
+BBD.US,D,20080116,000000,4.19284,4.2106,4.01838,4.05012,66903689.420449,0
+BBD.US,D,20080117,000000,4.14072,4.2033,3.82678,3.90554,58011632.557858,0
+BBD.US,D,20080118,000000,4.01526,4.03988,3.82678,3.95907,51206245.737021,0
+BBD.US,D,20080122,000000,3.7702,3.91076,3.58184,3.80035,83806204.344382,0
+BBD.US,D,20080123,000000,3.64925,3.87883,3.48771,3.82913,80709276.179538,0
+BBD.US,D,20080124,000000,3.88986,4.08857,3.86502,4.00705,53589658.253731,0
+BBD.US,D,20080125,000000,4.05791,4.18635,3.92129,3.96151,42391654.739765,0
+BBD.US,D,20080128,000000,3.99611,4.06994,3.91589,4.04747,46171526.542869,0
+BBD.US,D,20080129,000000,4.05339,4.05339,3.89204,3.98794,93678994.320726,0
+BBD.US,D,20080130,000000,3.92129,4.05012,3.82678,3.97699,86191320.266037,0
+BBD.US,D,20080131,000000,3.85114,3.99858,3.79475,3.97403,63993450.988037,0
+BBD.US,D,20080201,000000,3.85114,3.92998,3.82116,3.91321,69902386.209303,0
+BBD.US,D,20080204,000000,3.85114,3.92129,3.84342,3.88423,23635006.361431,0
+BBD.US,D,20080205,000000,3.81603,3.85114,3.66591,3.69056,46464851.048046,0
+BBD.US,D,20080206,000000,3.69056,3.78399,3.60363,3.67942,52262955.378135,0
+BBD.US,D,20080207,000000,3.71952,3.78399,3.62845,3.73816,53045903.800272,0
+BBD.US,D,20080208,000000,3.72466,3.87615,3.66266,3.73549,36915234.223011,0
+BBD.US,D,20080211,000000,3.74623,3.86807,3.71707,3.85114,49569428.80984,0
+BBD.US,D,20080212,000000,3.99099,4.09931,3.94042,3.95679,73218562.576776,0
+BBD.US,D,20080213,000000,4.13085,4.13863,4.01526,4.08561,48797439.399139,0
+BBD.US,D,20080214,000000,4.13333,4.13863,3.97937,4.05586,35499173.098069,0
+BBD.US,D,20080215,000000,3.96675,4.03684,3.89942,4.00705,31942688.802043,0
+BBD.US,D,20080219,000000,4.11508,4.18121,4.06135,4.10739,35961072.806035,0
+BBD.US,D,20080220,000000,4.06691,4.22972,4.02874,4.19511,36869534.475722,0
+BBD.US,D,20080221,000000,4.25051,4.27584,4.18932,4.2106,33997046.905706,0
+BBD.US,D,20080222,000000,4.31843,4.33567,4.19284,4.32395,36150433.810187,0
+BBD.US,D,20080225,000000,4.38416,4.45622,4.29191,4.39767,48675384.702784,0
+BBD.US,D,20080226,000000,4.39462,4.68216,4.38999,4.65248,66132416.271746,0
+BBD.US,D,20080227,000000,4.6231,4.83266,4.61698,4.74148,65454597.051812,0
+BBD.US,D,20080228,000000,4.70886,4.79117,4.67181,4.76602,33267168.830571,0
+BBD.US,D,20080229,000000,4.70126,4.72019,4.57432,4.61443,39313554.322953,0
+BBD.US,D,20080303,000000,4.60724,4.79117,4.56593,4.761,45196377.431982,0
+BBD.US,D,20080304,000000,4.74967,4.80082,4.55824,4.64419,67515184.402858,0
+BBD.US,D,20080305,000000,4.70561,4.81452,4.6774,4.81452,38612602.681267,0
+BBD.US,D,20080306,000000,4.80398,4.80398,4.53094,4.53094,39489924.201252,0
+BBD.US,D,20080307,000000,4.4163,4.54711,4.38416,4.46174,44308780.697421,0
+BBD.US,D,20080310,000000,4.43228,4.444,4.25919,4.3216,37730639.661804,0
+BBD.US,D,20080311,000000,4.3549,4.61443,4.3549,4.60043,49136987.151876,0
+BBD.US,D,20080312,000000,4.61443,4.67181,4.51812,4.54946,30765813.529497,0
+BBD.US,D,20080313,000000,4.424,4.59699,4.34356,4.5547,37586782.59961,0
+BBD.US,D,20080314,000000,4.62753,4.62753,4.29714,4.39896,57040419.844339,0
+BBD.US,D,20080317,000000,4.18389,4.33855,4.13863,4.27073,58062103.665153,0
+BBD.US,D,20080318,000000,4.41344,4.49949,4.34356,4.49949,42799229.120433,0
+BBD.US,D,20080319,000000,4.50167,4.54464,4.10483,4.1548,69929828.377456,0
+BBD.US,D,20080320,000000,4.11508,4.16556,4.0261,4.12319,41693245.5238,0
+BBD.US,D,20080324,000000,4.15786,4.25328,4.11263,4.14623,32773773.885512,0
+BBD.US,D,20080325,000000,4.19511,4.34889,4.15235,4.29191,43302075.477317,0
+BBD.US,D,20080326,000000,4.34652,4.34652,4.1686,4.25051,29555216.114645,0
+BBD.US,D,20080327,000000,4.2648,4.2729,4.09145,4.14899,31714504.571574,0
+BBD.US,D,20080328,000000,4.09931,4.12819,3.99099,4.04509,34899962.110338,0
+BBD.US,D,20080331,000000,3.98497,4.10977,3.98497,4.08285,35997600.138733,0
+BBD.US,D,20080401,000000,4.13863,4.22143,4.13863,4.2106,57716083.176539,0
+BBD.US,D,20080402,000000,4.2648,4.41908,4.22143,4.31585,55336429.513502,0
+BBD.US,D,20080403,000000,4.30788,4.39186,4.26777,4.35776,36132016.948992,0
+BBD.US,D,20080404,000000,4.37382,4.43001,4.34356,4.39767,39166962.073307,0
+BBD.US,D,20080407,000000,4.47831,4.5547,4.45937,4.51812,41354167.500957,0
+BBD.US,D,20080408,000000,4.45366,4.57726,4.43001,4.52867,32343025.487138,0
+BBD.US,D,20080409,000000,4.52867,4.56298,4.38416,4.43769,38491380.918477,0
+BBD.US,D,20080410,000000,4.45366,4.55204,4.36575,4.49949,34120662.97205,0
+BBD.US,D,20080411,000000,4.444,4.47485,4.3684,4.41344,31738652.543268,0
+BBD.US,D,20080414,000000,4.37629,4.40527,4.28404,4.34356,33003562.096457,0
+BBD.US,D,20080415,000000,4.37629,4.42201,4.33567,4.37382,26574694.727562,0
+BBD.US,D,20080416,000000,4.49191,4.64726,4.46973,4.60043,49364145.687052,0
+BBD.US,D,20080417,000000,4.62961,4.8164,4.62753,4.795,53786927.56136,0
+BBD.US,D,20080418,000000,4.78366,4.85138,4.74689,4.78211,38511961.783689,0
+BBD.US,D,20080421,000000,4.85138,4.85138,4.71467,4.80909,17339470.249911,0
+BBD.US,D,20080422,000000,4.79786,4.83266,4.74148,4.8164,28693568.152121,0
+BBD.US,D,20080423,000000,4.78621,4.8297,4.71467,4.76899,22295253.516927,0
+BBD.US,D,20080424,000000,4.80398,4.81915,4.70354,4.78899,26941193.613314,0
+BBD.US,D,20080425,000000,4.80566,4.8987,4.77125,4.88292,26791553.699312,0
+BBD.US,D,20080428,000000,4.91319,4.9539,4.80566,4.81915,39889112.432267,0
+BBD.US,D,20080429,000000,4.73605,4.75261,4.56909,4.62961,44423995.396081,0
+BBD.US,D,20080430,000000,4.69033,5.11821,4.62961,4.98081,76723845.300016,0
+BBD.US,D,20080501,000000,5.06715,5.40987,4.98081,5.38424,87356432.00057,0
+BBD.US,D,20080502,000000,5.50073,5.56768,5.32903,5.42781,77968230.801975,0
+BBD.US,D,20080505,000000,5.36993,5.44859,5.32393,5.38692,30453605.476839,0
+BBD.US,D,20080506,000000,5.28487,5.29355,5.12244,5.21667,62974449.598833,0
+BBD.US,D,20080507,000000,5.22041,5.2492,4.96187,5.03443,47257118.992409,0
+BBD.US,D,20080508,000000,5.04358,5.14216,4.96187,5.02429,46566430.390872,0
+BBD.US,D,20080509,000000,4.98623,5.03443,4.90696,5.00603,32956344.604201,0
+BBD.US,D,20080512,000000,5.07,5.15161,4.9463,5.14482,37036668.023701,0
+BBD.US,D,20080513,000000,5.16699,5.17981,5.02693,5.07198,47680760.570275,0
+BBD.US,D,20080514,000000,5.03176,5.10971,5.0085,5.02693,48415266.955926,0
+BBD.US,D,20080515,000000,5.04842,5.10971,5.00002,5.08804,47616669.325176,0
+BBD.US,D,20080516,000000,5.16414,5.22041,5.10971,5.16098,50518278.119439,0
+BBD.US,D,20080519,000000,5.14945,5.2492,5.12007,5.18365,41744366.94829,0
+BBD.US,D,20080520,000000,5.14216,5.16098,5.06381,5.1389,47375170.332059,0
+BBD.US,D,20080521,000000,5.11269,5.1462,4.97746,5.03708,45818172.99235,0
+BBD.US,D,20080522,000000,4.94413,5.08548,4.94413,5.01067,20068293.519458,0
+BBD.US,D,20080523,000000,4.93003,5.0565,4.92422,4.99698,25858446.935583,0
+BBD.US,D,20080527,000000,4.91575,5.07,4.88292,4.99698,32129573.325273,0
+BBD.US,D,20080528,000000,5.06715,5.2625,5.00603,5.24192,47321721.563352,0
+BBD.US,D,20080529,000000,5.24486,5.41608,5.15802,5.20317,55053513.127037,0
+BBD.US,D,20080530,000000,5.22851,5.35151,5.22595,5.29513,40267464.135149,0
+BBD.US,D,20080602,000000,5.25748,5.25748,5.12244,5.18365,33685541.926083,0
+BBD.US,D,20080603,000000,5.22041,5.22041,5.04842,5.0773,31377255.756065,0
+BBD.US,D,20080604,000000,5.03176,5.07198,4.97212,4.99698,39494748.317101,0
+BBD.US,D,20080605,000000,5.03708,5.17981,5.03708,5.17517,30986066.122177,0
+BBD.US,D,20080606,000000,5.15802,5.15802,4.97212,4.99391,31735889.963361,0
+BBD.US,D,20080609,000000,5.03443,5.05926,4.87247,4.95637,24748884.058045,0
+BBD.US,D,20080610,000000,4.85661,4.89062,4.71764,4.79117,46961973.39618,0
+BBD.US,D,20080611,000000,4.77617,4.80082,4.64726,4.68569,47674379.142581,0
+BBD.US,D,20080612,000000,4.69684,4.86469,4.69684,4.8373,47840875.562326,0
+BBD.US,D,20080613,000000,4.87484,4.89318,4.80909,4.86469,36567609.753921,0
+BBD.US,D,20080616,000000,4.8373,4.89062,4.81452,4.85138,27782809.574279,0
+BBD.US,D,20080617,000000,4.99391,5.0773,4.94847,4.99698,42718262.093418,0
+BBD.US,D,20080618,000000,4.96927,4.98623,4.8297,4.8987,43491802.72875,0
+BBD.US,D,20080619,000000,4.86231,4.88875,4.8217,4.85454,34055649.514268,0
+BBD.US,D,20080620,000000,4.84862,4.85138,4.66106,4.72295,54286945.393538,0
+BBD.US,D,20080623,000000,4.7119,4.7336,4.60437,4.67181,34641748.646434,0
+BBD.US,D,20080624,000000,4.64154,4.70886,4.58328,4.63897,46434141.061357,0
+BBD.US,D,20080625,000000,4.6578,4.78899,4.62546,4.72541,54314396.692509,0
+BBD.US,D,20080626,000000,4.63286,4.64726,4.51812,4.57432,56506158.39866,0
+BBD.US,D,20080627,000000,4.49191,4.57726,4.46973,4.54464,39183306.238671,0
+BBD.US,D,20080630,000000,4.52098,4.57432,4.45937,4.51271,39356873.970183,0
+BBD.US,D,20080701,000000,4.41097,4.49645,4.32985,4.43543,54304685.559617,0
+BBD.US,D,20080702,000000,4.49645,4.52098,4.33855,4.39186,95799390.562928,0
+BBD.US,D,20080703,000000,4.444,4.55204,4.34889,4.44657,53912311.962913,0
+BBD.US,D,20080707,000000,4.39186,4.47485,4.28404,4.37382,59718185.605128,0
+BBD.US,D,20080708,000000,4.31056,4.46973,4.24115,4.43543,65421494.79064,0
+BBD.US,D,20080709,000000,4.34889,4.53331,4.3133,4.34889,49329816.852575,0
+BBD.US,D,20080710,000000,4.34652,4.47329,4.30482,4.43543,46989037.142626,0
+BBD.US,D,20080711,000000,4.36072,4.45366,4.31056,4.41097,47226211.171315,0
+BBD.US,D,20080714,000000,4.48135,4.50167,4.36072,4.37382,39184437.445647,0
+BBD.US,D,20080715,000000,4.27841,4.39186,4.1686,4.29458,65745507.977263,0
+BBD.US,D,20080716,000000,4.33567,4.63286,4.31056,4.61443,83763280.365959,0
+BBD.US,D,20080717,000000,4.66676,4.76899,4.61196,4.6578,92627247.786811,0
+BBD.US,D,20080718,000000,4.70886,4.84271,4.64154,4.82428,70631405.987486,0
+BBD.US,D,20080721,000000,4.83266,4.85138,4.77419,4.80082,36051657.628683,0
+BBD.US,D,20080722,000000,4.69418,4.8164,4.66676,4.80566,55067032.825835,0
+BBD.US,D,20080723,000000,4.74148,4.82783,4.70886,4.73605,50079067.481257,0
+BBD.US,D,20080724,000000,4.76602,4.78899,4.58566,4.59354,37337620.820583,0
+BBD.US,D,20080725,000000,4.56298,4.64726,4.50501,4.5547,40405445.008284,0
+BBD.US,D,20080728,000000,4.61443,4.62961,4.44104,4.46402,32236948.708864,0
+BBD.US,D,20080729,000000,4.50501,4.60724,4.46402,4.58566,38507048.388728,0
+BBD.US,D,20080730,000000,4.71467,4.77617,4.50167,4.76602,59690853.0068,0
+BBD.US,D,20080731,000000,4.68216,4.75261,4.64154,4.68216,47078868.165469,0
+BBD.US,D,20080801,000000,4.67958,4.69684,4.57726,4.60043,27772462.327689,0
+BBD.US,D,20080804,000000,4.56298,4.56298,4.29714,4.31843,64640937.62845,0
+BBD.US,D,20080805,000000,4.38999,4.43001,4.34356,4.4026,42686733.376655,0
+BBD.US,D,20080806,000000,4.38416,4.51812,4.36072,4.50994,37765658.380357,0
+BBD.US,D,20080807,000000,4.43001,4.48343,4.38416,4.42201,40363294.105839,0
+BBD.US,D,20080808,000000,4.35776,4.39462,4.3267,4.34889,29318615.298461,0
+BBD.US,D,20080811,000000,4.33855,4.36072,4.163,4.2033,49818096.510123,0
+BBD.US,D,20080812,000000,4.21868,4.26777,4.08561,4.12602,53793898.434124,0
+BBD.US,D,20080813,000000,4.11823,4.19284,4.05339,4.13609,50449955.247168,0
+BBD.US,D,20080814,000000,4.1548,4.22469,4.10483,4.163,35598663.512498,0
+BBD.US,D,20080815,000000,4.17875,4.17875,4.03988,4.06383,28985449.987955,0
+BBD.US,D,20080818,000000,4.11508,4.13863,3.95125,3.97148,34738133.567989,0
+BBD.US,D,20080819,000000,3.887,3.99345,3.87615,3.98183,40680147.716113,0
+BBD.US,D,20080820,000000,4.04274,4.09145,4.01838,4.08561,38398554.987122,0
+BBD.US,D,20080821,000000,4.09597,4.17875,4.02874,4.14072,38123400.811035,0
+BBD.US,D,20080822,000000,4.20576,4.21278,4.08561,4.09597,27088373.278959,0
+BBD.US,D,20080825,000000,4.11508,4.11508,3.97937,4.00449,20090514.88842,0
+BBD.US,D,20080826,000000,3.97148,4.00203,3.90798,3.97403,29370503.711717,0
+BBD.US,D,20080827,000000,3.97937,4.05339,3.94042,4.0261,34085447.433629,0
+BBD.US,D,20080828,000000,4.15235,4.15235,4.08857,4.09145,34202664.825176,0
+BBD.US,D,20080829,000000,4.09931,4.12602,4.02026,4.06135,21558920.96755,0
+BBD.US,D,20080902,000000,4.01838,4.09597,3.98497,3.99611,53774453.848563,0
+BBD.US,D,20080903,000000,4.00203,4.10199,3.98497,4.01268,53777394.986701,0
+BBD.US,D,20080904,000000,3.97937,4.01838,3.80756,3.84579,62043621.481622,0
+BBD.US,D,20080905,000000,3.75678,3.8733,3.69056,3.85921,68222160.355776,0
+BBD.US,D,20080908,000000,4.07437,4.09597,3.8322,3.91589,65364185.714719,0
+BBD.US,D,20080909,000000,3.82678,3.87883,3.63959,3.65488,65895349.78381,0
+BBD.US,D,20080910,000000,3.72209,3.73549,3.56046,3.67104,75825305.786583,0
+BBD.US,D,20080911,000000,3.47754,3.59594,3.46415,3.58784,93506244.30475,0
+BBD.US,D,20080912,000000,3.61208,3.75954,3.56271,3.74083,60257806.84135,0
+BBD.US,D,20080915,000000,3.4614,3.56557,3.33462,3.3565,73809785.112735,0
+BBD.US,D,20080916,000000,3.13877,3.43892,3.13877,3.42089,88041307.314239,0
+BBD.US,D,20080917,000000,3.29441,3.32921,3.02543,3.05775,89682240.211555,0
+BBD.US,D,20080918,000000,3.10605,3.38875,2.93395,3.28633,108598721.54109,0
+BBD.US,D,20080919,000000,3.57139,3.96931,3.40728,3.68789,108285131.69122,0
+BBD.US,D,20080922,000000,3.65221,3.78912,3.60639,3.63152,58541207.864506,0
+BBD.US,D,20080923,000000,3.63959,3.71165,3.43152,3.46415,53884959.073877,0
+BBD.US,D,20080924,000000,3.50703,3.57384,3.44462,3.4665,31556277.62991,0
+BBD.US,D,20080925,000000,3.60639,3.71165,3.5501,3.67381,41309530.986772,0
+BBD.US,D,20080926,000000,3.6256,3.62845,3.52063,3.56271,33429184.047432,0
+BBD.US,D,20080929,000000,3.35346,3.37287,2.98798,2.98798,52844690.993527,0
+BBD.US,D,20080930,000000,3.27006,3.59594,3.21881,3.5501,50230251.518142,0
+BBD.US,D,20081001,000000,3.4956,3.59011,3.35346,3.5232,29679508.876105,0
+BBD.US,D,20081002,000000,3.53641,3.54725,3.01231,3.11444,52559861.193289,0
+BBD.US,D,20081003,000000,3.16835,3.26426,2.87254,2.89668,37844044.429303,0
+BBD.US,D,20081006,000000,2.66517,2.74027,2.26192,2.60602,60945739.964728,0
+BBD.US,D,20081007,000000,2.59242,2.74864,2.35891,2.4365,51105482.080659,0
+BBD.US,D,20081008,000000,2.17005,2.58444,2.09514,2.37488,77101378.272825,0
+BBD.US,D,20081009,000000,2.55792,2.6839,2.05474,2.243,55984710.535136,0
+BBD.US,D,20081010,000000,2.0922,2.29908,1.87466,2.13812,84773978.797415,0
+BBD.US,D,20081013,000000,2.45778,2.93947,2.3802,2.93395,73380587.938994,0
+BBD.US,D,20081014,000000,3.14114,3.31059,2.84553,2.97723,91401791.486426,0
+BBD.US,D,20081015,000000,2.79152,2.82643,2.28598,2.32884,77110193.570954,0
+BBD.US,D,20081016,000000,2.58187,2.64664,2.21096,2.59242,98364696.088679,0
+BBD.US,D,20081017,000000,2.52528,2.68132,2.42583,2.50933,70073774.718767,0
+BBD.US,D,20081020,000000,2.54412,2.75387,2.51465,2.66517,63936495.984972,0
+BBD.US,D,20081021,000000,2.52806,2.60602,2.43117,2.48221,51511873.513047,0
+BBD.US,D,20081022,000000,2.28873,2.31269,1.99825,2.03314,58756734.751272,0
+BBD.US,D,20081023,000000,2.03865,2.19983,1.94452,2.12767,70759360.207219,0
+BBD.US,D,20081024,000000,1.83423,1.94987,1.79647,1.86677,67104107.845975,0
+BBD.US,D,20081027,000000,1.94148,2.03314,1.85858,1.85858,49806035.713237,0
+BBD.US,D,20081028,000000,2.10313,2.28332,2.03582,2.2702,64275739.377086,0
+BBD.US,D,20081029,000000,2.25118,2.55487,2.17528,2.40977,74764814.972018,0
+BBD.US,D,20081030,000000,2.54137,2.7728,2.49593,2.71623,73819739.734123,0
+BBD.US,D,20081031,000000,2.55792,2.6678,2.51998,2.58187,68763990.235573,0
+BBD.US,D,20081103,000000,2.68664,2.75387,2.60038,2.74027,65262334.476404,0
+BBD.US,D,20081104,000000,2.80216,3.02019,2.79152,2.97179,82813094.913232,0
+BBD.US,D,20081105,000000,2.79152,2.80759,2.43363,2.48518,58132414.012281,0
+BBD.US,D,20081106,000000,2.48221,2.51465,2.27267,2.30716,64622185.970571,0
+BBD.US,D,20081107,000000,2.44714,2.5038,2.37203,2.49849,48002901.939079,0
+BBD.US,D,20081110,000000,2.54412,2.58444,2.39351,2.46348,47777949.003871,0
+BBD.US,D,20081111,000000,2.318,2.41756,2.25118,2.32354,36177856.702167,0
+BBD.US,D,20081112,000000,2.22694,2.24831,2.04931,2.07612,58208965.781218,0
+BBD.US,D,20081113,000000,2.20545,2.54412,2.00339,2.50933,75027020.632737,0
+BBD.US,D,20081114,000000,2.29908,2.39904,2.20545,2.24831,63201543.203744,0
+BBD.US,D,20081117,000000,2.25925,2.35891,2.18355,2.20839,37458411.405827,0
+BBD.US,D,20081118,000000,2.26192,2.27544,2.06519,2.18899,54310083.902506,0
+BBD.US,D,20081119,000000,2.11674,2.15153,1.87466,1.89869,47873277.79407,0
+BBD.US,D,20081120,000000,1.90404,1.98484,1.63227,1.67554,70677904.174139,0
+BBD.US,D,20081121,000000,1.87199,1.89052,1.67841,1.86411,83782352.617026,0
+BBD.US,D,20081124,000000,1.91722,2.16464,1.89319,2.09782,58878295.368885,0
+BBD.US,D,20081125,000000,2.17528,2.18899,2.01442,2.16464,50056212.027668,0
+BBD.US,D,20081126,000000,2.12767,2.39616,2.11151,2.38572,52255554.34236,0
+BBD.US,D,20081128,000000,2.3395,2.41489,2.29908,2.34768,16984537.067769,0
+BBD.US,D,20081201,000000,2.21354,2.22427,2.05995,2.07346,39867664.139285,0
+BBD.US,D,20081202,000000,2.18355,2.29908,2.12767,2.28598,47315495.359574,0
+BBD.US,D,20081203,000000,2.21354,2.28873,2.0922,2.17005,48173683.75637,0
+BBD.US,D,20081204,000000,2.18089,2.22427,2.04122,2.09514,51491870.933014,0
+BBD.US,D,20081205,000000,2.02497,2.2293,1.9822,2.17528,67802362.852555,0
+BBD.US,D,20081208,000000,2.21618,2.30716,2.19154,2.26192,63746160.012296,0
+BBD.US,D,20081209,000000,2.21885,2.30184,2.21354,2.25669,50410287.927393,0
+BBD.US,D,20081210,000000,2.31269,2.38572,2.22694,2.31269,54064720.544033,0
+BBD.US,D,20081211,000000,2.33418,2.43117,2.20278,2.23737,48851373.115771,0
+BBD.US,D,20081212,000000,2.22427,2.3802,2.20278,2.34521,41186876.699992,0
+BBD.US,D,20081215,000000,2.33418,2.35891,2.23216,2.29119,36550986.591322,0
+BBD.US,D,20081216,000000,2.31269,2.59479,2.29682,2.56284,52248500.277694,0
+BBD.US,D,20081217,000000,2.39085,2.46055,2.37488,2.43363,38859944.383777,0
+BBD.US,D,20081218,000000,2.43923,2.47976,2.28064,2.31269,46249667.074247,0
+BBD.US,D,20081219,000000,2.40168,2.40977,2.28064,2.31269,37140287.597224,0
+BBD.US,D,20081222,000000,2.28332,2.29396,2.15153,2.18643,32611585.183095,0
+BBD.US,D,20081223,000000,2.25669,2.26192,2.079,2.10066,34340125.241649,0
+BBD.US,D,20081224,000000,2.07612,2.10066,2.00339,2.06794,14450989.543781,0
+BBD.US,D,20081226,000000,2.10865,2.1195,2.01974,2.0843,14808003.538037,0
+BBD.US,D,20081229,000000,2.02497,2.0843,2.01708,2.06261,30573460.660438,0
+BBD.US,D,20081230,000000,2.14058,2.17796,2.10865,2.16749,28240762.739521,0
+BBD.US,D,20081231,000000,2.09782,2.20278,2.09782,2.17796,19462875.604122,0
+BBD.US,D,20090102,000000,2.17005,2.40455,2.17005,2.35309,25525722.947977,0
+BBD.US,D,20090105,000000,2.32354,2.45254,2.29682,2.43363,42763577.331788,0
+BBD.US,D,20090106,000000,2.48518,2.58984,2.44714,2.57092,44009129.549461,0
+BBD.US,D,20090107,000000,2.47168,2.49593,2.33131,2.36129,37170843.374533,0
+BBD.US,D,20090108,000000,2.36129,2.39351,2.29119,2.35065,45966260.667182,0
+BBD.US,D,20090109,000000,2.3802,2.3802,2.24831,2.32609,39218718.59696,0
+BBD.US,D,20090112,000000,2.3045,2.32354,2.18089,2.20839,39952141.458799,0
+BBD.US,D,20090113,000000,2.14601,2.2293,2.0843,2.14058,58051948.165756,0
+BBD.US,D,20090114,000000,2.02752,2.03039,1.88776,1.93606,80326889.669353,0
+BBD.US,D,20090115,000000,1.99578,2.05187,1.83423,2.00339,66738193.332614,0
+BBD.US,D,20090116,000000,2.11674,2.13555,1.94987,2.04369,49067213.493977,0
+BBD.US,D,20090120,000000,2.00073,2.01708,1.83679,1.84508,57510233.942995,0
+BBD.US,D,20090121,000000,1.92286,2.05995,1.88264,2.04122,79313563.591201,0
+BBD.US,D,20090122,000000,1.96316,2.02221,1.90924,1.96602,59834434.115365,0
+BBD.US,D,20090123,000000,1.92818,2.04931,1.90404,2.03039,54998737.34602,0
+BBD.US,D,20090126,000000,2.03314,2.079,1.9822,2.00592,54922544.722618,0
+BBD.US,D,20090127,000000,2.03039,2.04656,1.94148,1.97677,39772452.020657,0
+BBD.US,D,20090128,000000,2.05187,2.1195,2.04656,2.11151,56287752.260417,0
+BBD.US,D,20090129,000000,2.04656,2.05995,1.97953,1.99304,43634803.523064,0
+BBD.US,D,20090130,000000,2.01974,2.03865,1.93903,1.9743,39104817.721649,0
+BBD.US,D,20090202,000000,1.89052,1.95528,1.87466,1.93606,40805231.815188,0
+BBD.US,D,20090203,000000,1.93083,1.9822,1.90127,1.96316,35567321.470252,0
+BBD.US,D,20090204,000000,1.9822,2.05474,1.96061,2.01147,70826672.602227,0
+BBD.US,D,20090205,000000,2.00592,2.12767,1.95774,2.10066,58714259.197496,0
+BBD.US,D,20090206,000000,2.14335,2.25385,2.12472,2.25118,56366370.63797,0
+BBD.US,D,20090209,000000,2.21885,2.25925,2.19983,2.2215,47323941.366816,0
+BBD.US,D,20090210,000000,2.26192,2.30993,2.079,2.10599,69359533.677818,0
+BBD.US,D,20090211,000000,2.16464,2.2293,2.11674,2.17272,82842980.082639,0
+BBD.US,D,20090212,000000,2.10599,2.17272,2.06519,2.17272,53071709.522817,0
+BBD.US,D,20090213,000000,2.14601,2.20545,2.1195,2.18899,49499419.779727,0
+BBD.US,D,20090217,000000,2.10599,2.10599,1.99825,2.01708,66552503.93209,0
+BBD.US,D,20090218,000000,2.06519,2.06519,1.97953,2.01442,42590439.763287,0
+BBD.US,D,20090219,000000,2.0575,2.07346,1.96859,1.99304,39585359.51767,0
+BBD.US,D,20090220,000000,1.91458,1.94452,1.85858,1.89594,83327640.8924,0
+BBD.US,D,20090223,000000,1.9743,1.9743,1.73459,1.75065,45219015.774994,0
+BBD.US,D,20090224,000000,1.77509,1.94987,1.72384,1.93083,41206887.396307,0
+BBD.US,D,20090225,000000,1.88519,2.00073,1.79647,1.92018,55880158.603575,0
+BBD.US,D,20090226,000000,2.01708,2.04122,1.97953,1.98781,60538548.063908,0
+BBD.US,D,20090227,000000,1.92018,1.98781,1.90649,1.92286,46193587.615237,0
+BBD.US,D,20090302,000000,1.85858,1.89594,1.77796,1.78299,57631684.990785,0
+BBD.US,D,20090303,000000,1.83423,1.86677,1.74,1.82329,57866109.628527,0
+BBD.US,D,20090304,000000,1.86933,1.9472,1.84508,1.93606,59861897.588761,0
+BBD.US,D,20090305,000000,1.86677,1.92018,1.84214,1.88018,48111386.209867,0
+BBD.US,D,20090306,000000,1.91722,1.9743,1.87731,1.93606,47466322.279999,0
+BBD.US,D,20090309,000000,1.88776,1.9472,1.85307,1.87199,52447939.676552,0
+BBD.US,D,20090310,000000,1.91722,2.03314,1.91191,2.03314,55177688.202389,0
+BBD.US,D,20090311,000000,2.04931,2.06519,1.96859,1.99578,40036133.830389,0
+BBD.US,D,20090312,000000,2.01708,2.10865,1.99304,2.10313,38957310.361069,0
+BBD.US,D,20090313,000000,2.10599,2.12767,2.03314,2.06519,34917591.692059,0
+BBD.US,D,20090316,000000,2.1592,2.18089,2.06794,2.0707,32864542.339069,0
+BBD.US,D,20090317,000000,2.09514,2.1592,2.0575,2.1592,34734970.246598,0
+BBD.US,D,20090318,000000,2.13812,2.25118,2.0843,2.22694,51022136.982657,0
+BBD.US,D,20090319,000000,2.28873,2.28873,2.12472,2.14335,66952234.939547,0
+BBD.US,D,20090320,000000,2.12767,2.14058,2.07612,2.08686,28701208.618252,0
+BBD.US,D,20090323,000000,2.14058,2.30993,2.14058,2.29682,61015865.666413,0
+BBD.US,D,20090324,000000,2.22694,2.25385,2.19697,2.20545,46059070.365972,0
+BBD.US,D,20090325,000000,2.23216,2.28598,2.17528,2.24566,62128812.019525,0
+BBD.US,D,20090326,000000,2.2702,2.32609,2.23737,2.32354,39081542.250403,0
+BBD.US,D,20090327,000000,2.26192,2.30184,2.24566,2.24831,36714136.058767,0
+BBD.US,D,20090330,000000,2.19697,2.19983,2.13033,2.14058,53032864.991256,0
+BBD.US,D,20090331,000000,2.20278,2.24035,2.16749,2.18355,39976447.698017,0
+BBD.US,D,20090401,000000,2.19154,2.30993,2.17796,2.3045,34472376.018819,0
+BBD.US,D,20090402,000000,2.40168,2.4554,2.36925,2.42317,48739201.008789,0
+BBD.US,D,20090403,000000,2.43363,2.53346,2.40711,2.50647,43146374.728811,0
+BBD.US,D,20090406,000000,2.46615,2.50933,2.4283,2.49593,43862654.985922,0
+BBD.US,D,20090407,000000,2.45254,2.52806,2.4365,2.47976,38821292.613943,0
+BBD.US,D,20090408,000000,2.52806,2.56838,2.48518,2.54137,39799771.430026,0
+BBD.US,D,20090409,000000,2.61953,2.70559,2.60326,2.70301,50915597.57624,0
+BBD.US,D,20090413,000000,2.67048,2.69727,2.64101,2.66517,42305321.834995,0
+BBD.US,D,20090414,000000,2.65177,2.6762,2.54412,2.54412,61879768.94114,0
+BBD.US,D,20090415,000000,2.51998,2.58984,2.50115,2.58187,37759008.100781,0
+BBD.US,D,20090416,000000,2.62475,2.67876,2.58187,2.64376,36719035.250235,0
+BBD.US,D,20090417,000000,2.6678,2.6678,2.60326,2.60602,28043985.481564,0
+BBD.US,D,20090420,000000,2.52806,2.53593,2.43363,2.4365,32920726.295227,0
+BBD.US,D,20090421,000000,2.42317,2.52528,2.38296,2.51998,38033598.195184,0
+BBD.US,D,20090422,000000,2.50933,2.52806,2.46055,2.47168,47389079.612452,0
+BBD.US,D,20090423,000000,2.52806,2.59479,2.48518,2.58187,67132860.793869,0
+BBD.US,D,20090424,000000,2.64376,2.67048,2.59242,2.63549,46717456.160234,0
+BBD.US,D,20090427,000000,2.58984,2.6086,2.50933,2.52528,36781545.849173,0
+BBD.US,D,20090428,000000,2.48794,2.60602,2.47168,2.55792,34286850.97303,0
+BBD.US,D,20090429,000000,2.61953,2.75387,2.61657,2.74581,47574113.623106,0
+BBD.US,D,20090430,000000,2.78069,2.81015,2.70559,2.70852,54784311.230169,0
+BBD.US,D,20090501,000000,2.73514,2.81842,2.67048,2.78356,30986146.270473,0
+BBD.US,D,20090504,000000,2.82643,2.97723,2.81596,2.97447,41868633.331828,0
+BBD.US,D,20090505,000000,2.96096,3.01231,2.91256,2.98254,47894074.755324,0
+BBD.US,D,20090506,000000,3.06623,3.14667,3.03587,3.09807,76356202.018327,0
+BBD.US,D,20090507,000000,3.07452,3.09807,2.91256,2.95585,56984625.469777,0
+BBD.US,D,20090508,000000,3.06623,3.08743,2.96096,3.07452,46707344.28586,0
+BBD.US,D,20090511,000000,3.01231,3.03587,2.96382,3.00946,46878600.905721,0
+BBD.US,D,20090512,000000,3.03073,3.06081,2.92566,2.96096,42581039.07823,0
+BBD.US,D,20090513,000000,2.8698,2.88045,2.79152,2.79932,37175918.080624,0
+BBD.US,D,20090514,000000,2.81842,2.92566,2.80216,2.89668,26219476.46097,0
+BBD.US,D,20090515,000000,2.90183,2.9234,2.8345,2.84278,27525057.723984,0
+BBD.US,D,20090518,000000,2.92566,3.06081,2.9234,3.05528,33510240.353564,0
+BBD.US,D,20090519,000000,3.03864,3.13058,3.00698,3.07452,30272613.375237,0
+BBD.US,D,20090520,000000,3.10881,3.19496,3.08002,3.08968,50510307.929303,0
+BBD.US,D,20090521,000000,3.08002,3.10113,3.02543,3.07756,33203726.888129,0
+BBD.US,D,20090522,000000,3.08968,3.15474,2.99872,3.10881,63268763.276029,0
+BBD.US,D,20090526,000000,3.08002,3.25942,3.06367,3.2539,42502931.011985,0
+BBD.US,D,20090527,000000,3.27283,3.32921,3.20018,3.21881,49493398.512102,0
+BBD.US,D,20090528,000000,3.29185,3.34272,3.24316,3.33709,44931274.258147,0
+BBD.US,D,20090529,000000,3.41289,3.41289,3.30288,3.36745,49589922.425008,0
+BBD.US,D,20090601,000000,3.47203,3.5501,3.42906,3.49302,47463402.447104,0
+BBD.US,D,20090602,000000,3.46415,3.55502,3.43892,3.4474,45458029.156371,0
+BBD.US,D,20090603,000000,3.39446,3.41044,3.19743,3.30555,70064473.45818,0
+BBD.US,D,20090604,000000,3.28633,3.40728,3.27766,3.39683,31709060.574595,0
+BBD.US,D,20090605,000000,3.4665,3.47754,3.32388,3.37011,45189637.87329,0
+BBD.US,D,20090608,000000,3.31787,3.40203,3.26218,3.36745,28749244.840577,0
+BBD.US,D,20090609,000000,3.44462,3.45833,3.32645,3.38875,25152042.166098,0
+BBD.US,D,20090610,000000,3.42363,3.44197,3.30555,3.38875,25697895.693308,0
+BBD.US,D,20090611,000000,3.42639,3.49302,3.37771,3.4665,27870029.18299,0
+BBD.US,D,20090612,000000,3.41556,3.51481,3.39446,3.49035,40722525.87449,0
+BBD.US,D,20090615,000000,3.41289,3.42639,3.25942,3.34272,34326164.219949,0
+BBD.US,D,20090616,000000,3.38599,3.42906,3.29185,3.30555,39589394.324973,0
+BBD.US,D,20090617,000000,3.2539,3.2889,3.19743,3.26701,38636381.362074,0
+BBD.US,D,20090618,000000,3.26701,3.31059,3.21881,3.25144,28583489.031677,0
+BBD.US,D,20090619,000000,3.30811,3.34272,3.27006,3.29185,38595787.771475,0
+BBD.US,D,20090622,000000,3.19743,3.23243,3.0689,3.0689,48685731.949373,0
+BBD.US,D,20090623,000000,3.08743,3.12538,3.03587,3.07174,44817523.534076,0
+BBD.US,D,20090624,000000,3.09273,3.15474,3.06367,3.10881,49846006.379097,0
+BBD.US,D,20090625,000000,3.12813,3.26701,3.11157,3.24877,40270927.75902,0
+BBD.US,D,20090626,000000,3.30015,3.33709,3.26701,3.28347,45759177.758587,0
+BBD.US,D,20090629,000000,3.32921,3.32921,3.26218,3.29717,29642748.200262,0
+BBD.US,D,20090630,000000,3.32388,3.33709,3.23813,3.25647,36268821.975592,0
+BBD.US,D,20090701,000000,3.34547,3.35346,3.28347,3.30288,27952143.649548,0
+BBD.US,D,20090702,000000,3.24316,3.25647,3.1848,3.19743,28600600.185807,0
+BBD.US,D,20090706,000000,3.10113,3.16282,3.07452,3.15159,44908334.59812,0
+BBD.US,D,20090707,000000,3.14114,3.17594,3.04139,3.04404,38830278.354018,0
+BBD.US,D,20090708,000000,3.08002,3.08456,2.91256,2.98254,67981265.011224,0
+BBD.US,D,20090709,000000,3.17337,3.17337,2.93947,2.96649,54240254.445158,0
+BBD.US,D,20090710,000000,2.94489,2.98254,2.90183,2.96382,39821664.089517,0
+BBD.US,D,20090713,000000,2.97723,3.07452,2.94233,3.05234,44084539.966067,0
+BBD.US,D,20090714,000000,3.05234,3.0689,2.98798,3.03073,34544665.724521,0
+BBD.US,D,20090715,000000,3.11954,3.25647,3.09501,3.23813,33048869.218545,0
+BBD.US,D,20090716,000000,3.18964,3.28633,3.1848,3.25144,30628777.188825,0
+BBD.US,D,20090717,000000,3.27283,3.30015,3.22708,3.28633,28066162.210967,0
+BBD.US,D,20090720,000000,3.35907,3.4048,3.34832,3.40203,36037168.034039,0
+BBD.US,D,20090721,000000,3.42906,3.45566,3.32921,3.38056,34521494.75042,0
+BBD.US,D,20090722,000000,3.34547,3.44462,3.33187,3.38599,30009408.397144,0
+BBD.US,D,20090723,000000,3.41556,3.5501,3.4048,3.50159,43007719.189633,0
+BBD.US,D,20090724,000000,3.47754,3.51747,3.45566,3.50703,28983661.362036,0
+BBD.US,D,20090727,000000,3.52614,3.5501,3.49035,3.52614,25956060.459513,0
+BBD.US,D,20090728,000000,3.48545,3.52614,3.42906,3.50426,19966775.048757,0
+BBD.US,D,20090729,000000,3.44197,3.45833,3.37514,3.40203,20863616.229923,0
+BBD.US,D,20090730,000000,3.50703,3.53364,3.49035,3.51214,32007312.678231,0
+BBD.US,D,20090731,000000,3.49035,3.52842,3.45566,3.47754,28438254.230404,0
+BBD.US,D,20090803,000000,3.58784,3.65774,3.56844,3.64394,35210649.374426,0
+BBD.US,D,20090804,000000,3.60904,3.64925,3.57946,3.62245,35297694.483048,0
+BBD.US,D,20090805,000000,3.61456,3.71952,3.5232,3.69549,40527283.608599,0
+BBD.US,D,20090806,000000,3.69834,3.72209,3.57139,3.58784,31573496.324794,0
+BBD.US,D,20090807,000000,3.67104,3.75954,3.65221,3.70121,38161399.220069,0
+BBD.US,D,20090810,000000,3.67381,3.71707,3.64925,3.69056,29041341.757915,0
+BBD.US,D,20090811,000000,3.60363,3.62245,3.55502,3.59594,30935139.488484,0
+BBD.US,D,20090812,000000,3.58184,3.67381,3.57384,3.64651,34887685.217409,0
+BBD.US,D,20090813,000000,3.66029,3.66029,3.56271,3.61208,24905861.092088,0
+BBD.US,D,20090814,000000,3.62027,3.62245,3.49302,3.54725,40015722.39259,0
+BBD.US,D,20090817,000000,3.42363,3.45065,3.4048,3.42639,28864446.350276,0
+BBD.US,D,20090818,000000,3.44462,3.52614,3.42906,3.51481,29002958.839963,0
+BBD.US,D,20090819,000000,3.42906,3.57621,3.42906,3.56271,23622147.125182,0
+BBD.US,D,20090820,000000,3.56557,3.63684,3.55779,3.6256,27658865.813,0
+BBD.US,D,20090821,000000,3.64925,3.70407,3.63684,3.66029,28191025.141322,0
+BBD.US,D,20090824,000000,3.69056,3.74623,3.61208,3.64226,35636953.093193,0
+BBD.US,D,20090825,000000,3.66029,3.72209,3.62027,3.63417,35979021.96641,0
+BBD.US,D,20090826,000000,3.59594,3.66808,3.58784,3.65221,24939723.240279,0
+BBD.US,D,20090827,000000,3.6256,3.68789,3.55285,3.67381,31286092.648236,0
+BBD.US,D,20090828,000000,3.67381,3.71165,3.6256,3.63684,27715559.06593,0
+BBD.US,D,20090831,000000,3.60363,3.61742,3.55779,3.57384,25688799.368873,0
+BBD.US,D,20090901,000000,3.60363,3.66029,3.48258,3.4956,40489793.481802,0
+BBD.US,D,20090902,000000,3.50159,3.57139,3.47754,3.53364,31419072.87636,0
+BBD.US,D,20090903,000000,3.57384,3.60095,3.52063,3.57384,25793200.134659,0
+BBD.US,D,20090904,000000,3.61456,3.73549,3.58784,3.72209,26318648.311281,0
+BBD.US,D,20090908,000000,3.80756,3.81869,3.75954,3.81071,33483013.266917,0
+BBD.US,D,20090909,000000,3.80756,3.84847,3.75954,3.80756,26819722.274815,0
+BBD.US,D,20090910,000000,3.81071,3.90554,3.79711,3.87034,25888503.561471,0
+BBD.US,D,20090911,000000,3.91589,3.94566,3.88986,3.91826,26670660.645995,0
+BBD.US,D,20090914,000000,3.86807,3.95679,3.85114,3.94566,20258806.021294,0
+BBD.US,D,20090915,000000,3.95679,4.02874,3.91321,4.00951,26789032.578833,0
+BBD.US,D,20090916,000000,4.04509,4.12819,4.03396,4.12819,44456656.334353,0
+BBD.US,D,20090917,000000,4.11823,4.17384,4.06994,4.09389,35307201.694323,0
+BBD.US,D,20090918,000000,4.13863,4.16013,4.09145,4.09931,28937456.376115,0
+BBD.US,D,20090921,000000,4.02874,4.08561,4.01268,4.06691,22296570.383883,0
+BBD.US,D,20090922,000000,4.10977,4.19284,4.08561,4.1548,29000881.071455,0
+BBD.US,D,20090923,000000,4.13863,4.16556,4.05791,4.06383,32898623.626908,0
+BBD.US,D,20090924,000000,4.09597,4.121,3.95679,3.99858,32900626.319796,0
+BBD.US,D,20090925,000000,3.99345,4.08857,3.99345,4.03988,28350339.664939,0
+BBD.US,D,20090928,000000,4.07437,4.15235,4.06383,4.14899,17930523.358458,0
+BBD.US,D,20090929,000000,4.24814,4.28097,4.21868,4.24814,44226203.602718,0
+BBD.US,D,20090930,000000,4.34356,4.45622,4.24814,4.38694,64347806.899535,0
+BBD.US,D,20091001,000000,4.41097,4.43001,4.28097,4.3216,42789189.278071,0
+BBD.US,D,20091002,000000,4.27073,4.43228,4.25919,4.39767,48064380.755512,0
+BBD.US,D,20091005,000000,4.444,4.60437,4.41344,4.60437,39918765.273066,0
+BBD.US,D,20091006,000000,4.6643,4.71467,4.49456,4.55824,57843764.486247,0
+BBD.US,D,20091007,000000,4.47485,4.49191,4.3549,4.38999,85788206.79754,0
+BBD.US,D,20091008,000000,4.42201,4.54711,4.4026,4.52098,45790871.84462,0
+BBD.US,D,20091009,000000,4.54464,4.58328,4.52591,4.57126,27700398.863383,0
+BBD.US,D,20091012,000000,4.55824,4.62961,4.55824,4.61698,17994816.496102,0
+BBD.US,D,20091013,000000,4.60437,4.62961,4.54464,4.62961,29677491.97972,0
+BBD.US,D,20091014,000000,4.74444,4.85138,4.73952,4.8373,38501696.714469,0
+BBD.US,D,20091015,000000,4.76899,4.81915,4.71764,4.81915,45776905.750243,0
+BBD.US,D,20091016,000000,4.71764,4.76365,4.66106,4.74689,37936735.427452,0
+BBD.US,D,20091019,000000,4.74967,4.81452,4.69839,4.78211,33663069.966876,0
+BBD.US,D,20091020,000000,4.63286,4.64154,4.39767,4.58566,101894463.60937,0
+BBD.US,D,20091021,000000,4.60724,4.74967,4.56298,4.61443,43541370.899537,0
+BBD.US,D,20091022,000000,4.67181,4.80566,4.58566,4.77419,33934868.059843,0
+BBD.US,D,20091023,000000,4.84084,4.84084,4.69839,4.73064,48473048.805345,0
+BBD.US,D,20091026,000000,4.74444,4.82428,4.60724,4.67181,32540555.530366,0
+BBD.US,D,20091027,000000,4.63286,4.65248,4.51271,4.56909,43366071.356089,0
+BBD.US,D,20091028,000000,4.54711,4.56909,4.22735,4.24814,76180998.855744,0
+BBD.US,D,20091029,000000,4.3267,4.60961,4.3267,4.55824,52644810.271768,0
+BBD.US,D,20091030,000000,4.61443,4.66924,4.27584,4.34652,73616573.946722,0
+BBD.US,D,20091102,000000,4.39767,4.50167,4.28611,4.37155,50603695.913274,0
+BBD.US,D,20091103,000000,4.38694,4.54149,4.31056,4.49949,55901692.117533,0
+BBD.US,D,20091104,000000,4.50994,4.54711,4.43543,4.52591,88843711.481826,0
+BBD.US,D,20091105,000000,4.4863,4.58328,4.46667,4.55824,40534208.827269,0
+BBD.US,D,20091106,000000,4.47329,4.56052,4.46973,4.56052,31321462.396037,0
+BBD.US,D,20091109,000000,4.6231,4.7119,4.60437,4.69839,37243391.786763,0
+BBD.US,D,20091110,000000,4.60171,4.69033,4.55204,4.66106,37379053.431962,0
+BBD.US,D,20091111,000000,4.71764,4.71764,4.56052,4.61698,44200592.670971,0
+BBD.US,D,20091112,000000,4.57726,4.64154,4.43769,4.49645,44574954.206107,0
+BBD.US,D,20091113,000000,4.48135,4.59354,4.43228,4.55824,36816348.471685,0
+BBD.US,D,20091116,000000,4.59354,4.68569,4.5884,4.67504,48729920.038909,0
+BBD.US,D,20091117,000000,4.67504,4.7336,4.61196,4.7336,37720413.14493,0
+BBD.US,D,20091118,000000,4.70561,4.74148,4.64154,4.69684,39407957.856864,0
+BBD.US,D,20091119,000000,4.62546,4.64154,4.46973,4.60724,49628513.32272,0
+BBD.US,D,20091120,000000,4.62753,4.62753,4.46667,4.56052,27645949.762767,0
+BBD.US,D,20091123,000000,4.61443,4.68805,4.60171,4.61196,33184702.320227,0
+BBD.US,D,20091124,000000,4.61443,4.66924,4.53094,4.6578,26997989.33432,0
+BBD.US,D,20091125,000000,4.69684,4.78211,4.6578,4.72541,42555450.466262,0
+BBD.US,D,20091127,000000,4.4863,4.64726,4.45937,4.60043,29290540.060216,0
+BBD.US,D,20091130,000000,4.64154,4.68216,4.56909,4.67504,53435109.002909,0
+BBD.US,D,20091201,000000,4.77617,4.90461,4.76602,4.82783,48729553.791628,0
+BBD.US,D,20091202,000000,4.85454,4.97558,4.8297,4.87831,49104779.71093,0
+BBD.US,D,20091203,000000,4.94847,4.96187,4.85138,4.86231,37591430.186298,0
+BBD.US,D,20091204,000000,4.98623,5.0085,4.81452,4.86469,46404698.229387,0
+BBD.US,D,20091207,000000,4.80566,4.97746,4.80566,4.86982,43043689.542394,0
+BBD.US,D,20091208,000000,4.81915,4.83502,4.73064,4.82783,42268431.298621,0
+BBD.US,D,20091209,000000,4.76602,4.85138,4.7336,4.84606,33922468.408132,0
+BBD.US,D,20091210,000000,4.8373,4.8987,4.80909,4.89318,29947651.598009,0
+BBD.US,D,20091211,000000,4.89318,4.94108,4.84084,4.90176,29664437.952672,0
+BBD.US,D,20091214,000000,4.93003,4.93862,4.84606,4.89642,25238756.536178,0
+BBD.US,D,20091215,000000,4.84606,4.95153,4.82783,4.85661,26306748.825524,0
+BBD.US,D,20091216,000000,4.84084,4.87831,4.72295,4.76899,39218948.896497,0
+BBD.US,D,20091217,000000,4.65248,4.67958,4.48343,4.51546,53031521.74638,0
+BBD.US,D,20091218,000000,4.49645,4.58566,4.46174,4.49456,46083854.451365,0
+BBD.US,D,20091221,000000,4.55824,4.59354,4.22735,4.50167,31428674.439429,0
+BBD.US,D,20091222,000000,4.58328,4.59354,4.53675,4.57432,30775903.084094,0
+BBD.US,D,20091223,000000,4.58566,4.59699,4.48343,4.56909,26006281.991098,0
+BBD.US,D,20091224,000000,4.59699,4.62015,4.56909,4.59699,5134235.986501,0
+BBD.US,D,20091228,000000,4.6774,4.67958,4.59354,4.60724,15803100.444044,0
+BBD.US,D,20091229,000000,4.64726,4.69033,4.64154,4.64154,24063026.674103,0
+BBD.US,D,20091230,000000,4.67504,4.75498,4.64419,4.75261,24297688.71313,0
+BBD.US,D,20091231,000000,4.77419,4.85138,4.71764,4.82428,22235938.704512,0
+BBD.US,D,20100104,000000,4.86231,4.93862,4.84084,4.92422,32551259.893417,0
+BBD.US,D,20100105,000000,4.9272,4.9272,4.78211,4.8217,63474853.969,0
+BBD.US,D,20100106,000000,4.81452,4.82783,4.77125,4.81058,40348532.615705,0
+BBD.US,D,20100107,000000,4.75261,4.80398,4.73952,4.74967,24699971.277129,0
+BBD.US,D,20100108,000000,4.77617,4.81915,4.76899,4.79786,23884620.623247,0
+BBD.US,D,20100111,000000,4.82783,4.83266,4.70886,4.795,29182409.862285,0
+BBD.US,D,20100112,000000,4.74444,4.81915,4.72295,4.75498,26558099.971952,0
+BBD.US,D,20100113,000000,4.78621,4.81452,4.70354,4.72788,42821857.318091,0
+BBD.US,D,20100114,000000,4.72788,4.74967,4.60724,4.62753,39153036.560347,0
+BBD.US,D,20100115,000000,4.62546,4.64419,4.51271,4.5547,34119554.084852,0
+BBD.US,D,20100119,000000,4.56909,4.66676,4.5547,4.62753,42413764.509831,0
+BBD.US,D,20100120,000000,4.54464,4.5547,4.37629,4.51546,47532453.755796,0
+BBD.US,D,20100121,000000,4.46667,4.52098,4.25328,4.27841,62301709.143135,0
+BBD.US,D,20100122,000000,4.28611,4.31056,4.18121,4.21631,66804211.180447,0
+BBD.US,D,20100125,000000,4.31585,4.33292,4.2033,4.22735,49876750.859992,0
+BBD.US,D,20100126,000000,4.12602,4.29458,4.08561,4.17611,59232256.626111,0
+BBD.US,D,20100127,000000,4.12819,4.17875,4.05586,4.13609,65776183.469749,0
+BBD.US,D,20100128,000000,4.17875,4.19511,4.04747,4.13609,49126508.015684,0
+BBD.US,D,20100129,000000,4.21868,4.22143,3.96675,4.01838,56840436.654504,0
+BBD.US,D,20100201,000000,4.10483,4.21278,4.0803,4.2106,40953873.426351,0
+BBD.US,D,20100202,000000,4.29714,4.34652,4.22972,4.29714,55590125.251249,0
+BBD.US,D,20100203,000000,4.28915,4.29714,4.18635,4.22972,25815729.922383,0
+BBD.US,D,20100204,000000,4.13085,4.13333,3.99611,4.01838,55000403.213154,0
+BBD.US,D,20100205,000000,4.03396,4.04747,3.79475,3.95373,60795072.326364,0
+BBD.US,D,20100208,000000,3.92643,4.00705,3.88168,3.88986,44939806.500898,0
+BBD.US,D,20100209,000000,4.02322,4.17875,4.01526,4.10199,75284928.721485,0
+BBD.US,D,20100210,000000,4.11508,4.14899,4.05586,4.12319,46380383.873886,0
+BBD.US,D,20100211,000000,4.07437,4.2648,4.05586,4.24115,54843956.781127,0
+BBD.US,D,20100212,000000,4.05339,4.20576,4.05339,4.2033,39017032.00218,0
+BBD.US,D,20100216,000000,4.32395,4.36072,4.19511,4.28097,22207628.094053,0
+BBD.US,D,20100217,000000,4.31056,4.34889,4.21278,4.33567,37099891.841029,0
+BBD.US,D,20100218,000000,4.28915,4.41344,4.27841,4.37885,53427670.429325,0
+BBD.US,D,20100219,000000,4.30482,4.38694,4.29714,4.34652,23284774.536352,0
+BBD.US,D,20100222,000000,4.36278,4.37885,4.28404,4.29714,25901371.928541,0
+BBD.US,D,20100223,000000,4.2381,4.26186,4.13085,4.15786,33318492.147606,0
+BBD.US,D,20100224,000000,4.14899,4.18635,4.09145,4.13863,33476667.347963,0
+BBD.US,D,20100225,000000,4.04509,4.18121,4.00705,4.16013,39445236.960296,0
+BBD.US,D,20100226,000000,4.163,4.21868,4.11263,4.2033,30097203.24743,0
+BBD.US,D,20100301,000000,4.25328,4.2997,4.22735,4.28097,26238994.09308,0
+BBD.US,D,20100302,000000,4.3216,4.37885,4.31843,4.36072,26546443.974692,0
+BBD.US,D,20100303,000000,4.38999,4.444,4.32985,4.36278,34266484.174788,0
+BBD.US,D,20100304,000000,4.39186,4.39767,4.30482,4.36072,27933973.320456,0
+BBD.US,D,20100305,000000,4.40527,4.43228,4.37885,4.424,30275578.862225,0
+BBD.US,D,20100308,000000,4.42704,4.43543,4.3549,4.37629,29502192.436273,0
+BBD.US,D,20100309,000000,4.3267,4.451,4.3216,4.39896,39721485.820084,0
+BBD.US,D,20100310,000000,4.4163,4.50501,4.40773,4.43543,26746930.374088,0
+BBD.US,D,20100311,000000,4.41344,4.46667,4.3684,4.46667,25251413.879883,0
+BBD.US,D,20100312,000000,4.50501,4.50758,4.40773,4.43543,27737436.50739,0
+BBD.US,D,20100315,000000,4.41097,4.46174,4.36575,4.43228,24340107.452922,0
+BBD.US,D,20100316,000000,4.45366,4.46667,4.39462,4.43543,30445803.699579,0
+BBD.US,D,20100317,000000,4.47329,4.4863,4.34889,4.37155,37698702.087275,0
+BBD.US,D,20100318,000000,4.34356,4.36278,4.26186,4.31843,36332787.418301,0
+BBD.US,D,20100319,000000,4.32395,4.3409,4.22972,4.25051,36275991.697295,0
+BBD.US,D,20100322,000000,4.21278,4.29191,4.2033,4.28404,37513252.117108,0
+BBD.US,D,20100323,000000,4.31843,4.33292,4.22972,4.2729,51794554.527298,0
+BBD.US,D,20100324,000000,4.21278,4.27073,4.18635,4.2033,43189244.936857,0
+BBD.US,D,20100325,000000,4.24115,4.31585,4.21868,4.22469,64467201.48406,0
+BBD.US,D,20100326,000000,4.2381,4.27584,4.18635,4.23504,36537815.892702,0
+BBD.US,D,20100329,000000,4.2648,4.3684,4.25643,4.35174,34813359.339152,0
+BBD.US,D,20100330,000000,4.37885,4.42704,4.35174,4.41344,35882900.824059,0
+BBD.US,D,20100331,000000,4.41908,4.52591,4.41908,4.47485,39986761.464937,0
+BBD.US,D,20100401,000000,4.54464,4.6506,4.53331,4.63897,47953614.794599,0
+BBD.US,D,20100405,000000,4.63897,4.6643,4.61698,4.63571,29748265.969527,0
+BBD.US,D,20100406,000000,4.5884,4.63286,4.51271,4.59354,33077972.181154,0
+BBD.US,D,20100407,000000,4.5884,4.59699,4.47831,4.52591,33411166.913188,0
+BBD.US,D,20100408,000000,4.47831,4.66924,4.46174,4.64154,34783934.768819,0
+BBD.US,D,20100409,000000,4.64419,4.69033,4.61196,4.67181,30227398.575871,0
+BBD.US,D,20100412,000000,4.68216,4.69033,4.63286,4.64419,21691932.646273,0
+BBD.US,D,20100413,000000,4.64726,4.6643,4.5884,4.6231,22602170.767453,0
+BBD.US,D,20100414,000000,4.60961,4.66676,4.60043,4.65248,34108331.294209,0
+BBD.US,D,20100415,000000,4.62753,4.67958,4.56298,4.57432,37593586.074031,0
+BBD.US,D,20100416,000000,4.52867,4.54711,4.4026,4.44104,41299368.385625,0
+BBD.US,D,20100419,000000,4.424,4.47485,4.34889,4.424,41747095.033993,0
+BBD.US,D,20100420,000000,4.44903,4.48135,4.41344,4.46174,25325124.949687,0
+BBD.US,D,20100421,000000,4.50501,4.50994,4.36072,4.43228,30662208.15947,0
+BBD.US,D,20100422,000000,4.39767,4.444,4.33292,4.43769,37519389.04177,0
+BBD.US,D,20100423,000000,4.40131,4.44015,4.37008,4.42566,21163767.543837,0
+BBD.US,D,20100426,000000,4.45366,4.45366,4.38694,4.39767,29669112.931815,0
+BBD.US,D,20100427,000000,4.33855,4.38416,4.23317,4.25919,55636070.516106,0
+BBD.US,D,20100428,000000,4.38211,4.39767,4.28097,4.37155,48108285.78967,0
+BBD.US,D,20100429,000000,4.444,4.56298,4.444,4.51546,37763955.989949,0
+BBD.US,D,20100430,000000,4.53892,4.5884,4.50501,4.52098,36883357.520607,0
+BBD.US,D,20100503,000000,4.54946,4.5884,4.46973,4.50758,22063960.749979,0
+BBD.US,D,20100504,000000,4.41344,4.41344,4.28611,4.31056,54395850.696518,0
+BBD.US,D,20100505,000000,4.21868,4.33855,4.1548,4.26186,47246554.635242,0
+BBD.US,D,20100506,000000,4.19828,4.28097,3.86807,4.13333,111796008.56268,0
+BBD.US,D,20100507,000000,4.09597,4.1548,3.91321,4.10199,80878698.519388,0
+BBD.US,D,20100510,000000,4.39186,4.444,4.33567,4.4026,48976344.601415,0
+BBD.US,D,20100511,000000,4.3216,4.43228,4.30482,4.32985,45938591.243099,0
+BBD.US,D,20100512,000000,4.38416,4.39767,4.33855,4.38211,28398039.061511,0
+BBD.US,D,20100513,000000,4.37155,4.39896,4.3133,4.32985,22497271.864785,0
+BBD.US,D,20100514,000000,4.24657,4.26186,4.13333,4.22143,30064960.297745,0
+BBD.US,D,20100517,000000,4.23504,4.28097,4.05791,4.18635,34094876.525677,0
+BBD.US,D,20100518,000000,4.29714,4.31056,4.06691,4.09597,46265396.431156,0
+BBD.US,D,20100519,000000,3.93816,4.00449,3.87034,3.95679,63782530.092008,0
+BBD.US,D,20100520,000000,3.82116,3.91076,3.72466,3.79711,60761479.030054,0
+BBD.US,D,20100521,000000,3.73816,4.03189,3.73549,4.02322,86080024.717643,0
+BBD.US,D,20100524,000000,4.00951,4.03988,3.93254,3.94042,59764588.425452,0
+BBD.US,D,20100525,000000,3.78399,3.81336,3.68514,3.81336,108765810.44952,0
+BBD.US,D,20100526,000000,3.86502,3.88986,3.75678,3.82382,76601066.225381,0
+BBD.US,D,20100527,000000,3.93816,4.03396,3.89724,4.03396,44965088.723174,0
+BBD.US,D,20100528,000000,3.97403,4.01526,3.9351,3.96675,36557833.690766,0
+BBD.US,D,20100601,000000,4.00449,4.09597,3.91321,4.00705,50899740.387869,0
+BBD.US,D,20100602,000000,4.00951,4.14072,3.99611,4.13863,34994552.318763,0
+BBD.US,D,20100603,000000,4.18389,4.2033,4.03396,4.11263,28775489.856952,0
+BBD.US,D,20100604,000000,4.00449,4.05339,3.93816,3.9486,30878389.421572,0
+BBD.US,D,20100607,000000,3.96437,3.98183,3.84342,3.84342,33774531.899075,0
+BBD.US,D,20100608,000000,3.87883,3.96437,3.82382,3.95373,44162456.285121,0
+BBD.US,D,20100609,000000,3.99611,4.01526,3.88423,3.89942,33961944.995251,0
+BBD.US,D,20100610,000000,4.00203,4.10199,3.99611,4.09931,33024880.528908,0
+BBD.US,D,20100611,000000,4.01268,4.13085,4.01268,4.121,28036602.707426,0
+BBD.US,D,20100614,000000,4.18635,4.18635,4.06383,4.07437,27078397.352327,0
+BBD.US,D,20100615,000000,4.10739,4.21868,4.08857,4.21278,26055573.19372,0
+BBD.US,D,20100616,000000,4.14623,4.2729,4.12819,4.24115,25191760.212642,0
+BBD.US,D,20100617,000000,4.27073,4.28611,4.16556,4.20075,24299371.827366,0
+BBD.US,D,20100618,000000,4.20793,4.26186,4.18635,4.2381,26076833.797653,0
+BBD.US,D,20100621,000000,4.33855,4.3549,4.27841,4.31056,29048942.657165,0
+BBD.US,D,20100622,000000,4.31056,4.36072,4.22143,4.22469,38859667.415611,0
+BBD.US,D,20100623,000000,4.22972,4.2381,4.13085,4.21278,39673877.731699,0
+BBD.US,D,20100624,000000,4.19828,4.2033,4.08285,4.11263,33570932.905058,0
+BBD.US,D,20100625,000000,4.14899,4.17384,4.05791,4.1686,20198041.437785,0
+BBD.US,D,20100628,000000,4.19828,4.2106,4.12319,4.13863,27685255.907937,0
+BBD.US,D,20100629,000000,4.00705,4.01838,3.85396,3.89431,63727571.694618,0
+BBD.US,D,20100630,000000,3.915,3.97897,3.84501,3.85279,50342948.139929,0
+BBD.US,D,20100701,000000,3.91321,4.03189,3.82913,4.0261,52067078.013079,0
+BBD.US,D,20100702,000000,4.06135,4.15235,4.01268,4.12819,33857202.331035,0
+BBD.US,D,20100706,000000,4.15786,4.20075,4.07754,4.13333,32832656.505846,0
+BBD.US,D,20100707,000000,4.18121,4.40773,4.18121,4.4026,61906332.521634,0
+BBD.US,D,20100708,000000,4.41344,4.54946,4.39462,4.53892,73804110.816217,0
+BBD.US,D,20100709,000000,4.51271,4.61196,4.4863,4.60961,25550096.146531,0
+BBD.US,D,20100712,000000,4.53675,4.5884,4.46402,4.49191,32934740.072767,0
+BBD.US,D,20100713,000000,4.52356,4.58566,4.51271,4.54464,26926774.02161,0
+BBD.US,D,20100714,000000,4.50758,4.57726,4.48865,4.54946,45197157.609709,0
+BBD.US,D,20100715,000000,4.52867,4.57432,4.46174,4.50758,34697870.715933,0
+BBD.US,D,20100716,000000,4.51812,4.52098,4.37885,4.38999,35636776.564033,0
+BBD.US,D,20100719,000000,4.42201,4.51271,4.4163,4.50758,29377708.942157,0
+BBD.US,D,20100720,000000,4.46174,4.61443,4.451,4.60043,42843804.762493,0
+BBD.US,D,20100721,000000,4.62753,4.63286,4.52098,4.54711,38049134.790365,0
+BBD.US,D,20100722,000000,4.63571,4.74967,4.62753,4.7336,48633228.727662,0
+BBD.US,D,20100723,000000,4.69684,4.76602,4.67958,4.76602,29380860.089124,0
+BBD.US,D,20100726,000000,4.75261,4.77905,4.71764,4.75746,22591679.456836,0
+BBD.US,D,20100727,000000,4.79117,4.8217,4.72019,4.72295,28542702.679353,0
+BBD.US,D,20100728,000000,4.79786,4.98081,4.76899,4.9539,71654083.038461,0
+BBD.US,D,20100729,000000,4.94413,5.02131,4.89062,4.9463,42041888.586437,0
+BBD.US,D,20100730,000000,4.88292,5.01067,4.85454,4.97558,40401284.39859,0
+BBD.US,D,20100802,000000,5.04556,5.07198,4.99391,5.05434,36464124.099071,0
+BBD.US,D,20100803,000000,4.9539,4.99155,4.90461,4.92076,35116052.064253,0
+BBD.US,D,20100804,000000,4.92076,4.95931,4.86469,4.89062,40949764.557964,0
+BBD.US,D,20100805,000000,4.85661,4.96187,4.85661,4.9272,31920428.880737,0
+BBD.US,D,20100806,000000,4.89318,4.93862,4.84606,4.92076,29940534.632149,0
+BBD.US,D,20100809,000000,4.93862,5.00002,4.9329,4.96187,25618995.274912,0
+BBD.US,D,20100810,000000,4.89318,4.92422,4.86469,4.89318,31055128.590758,0
+BBD.US,D,20100811,000000,4.80909,4.81058,4.70886,4.73952,32726560.451399,0
+BBD.US,D,20100812,000000,4.6774,4.78899,4.66106,4.76899,26543031.077591,0
+BBD.US,D,20100813,000000,4.77125,4.84862,4.74967,4.78899,27031803.799347,0
+BBD.US,D,20100816,000000,4.79786,4.85661,4.75261,4.85661,21435473.314083,0
+BBD.US,D,20100817,000000,4.86982,4.89062,4.84606,4.87247,29513264.06114,0
+BBD.US,D,20100818,000000,4.86706,4.9329,4.85454,4.92422,21351085.273685,0
+BBD.US,D,20100819,000000,4.91575,4.94847,4.8297,4.85947,34569466.042479,0
+BBD.US,D,20100820,000000,4.81452,4.84271,4.77419,4.84084,22275918.501192,0
+BBD.US,D,20100823,000000,4.87484,4.91319,4.8217,4.8297,25864204.424003,0
+BBD.US,D,20100824,000000,4.761,4.76365,4.68216,4.7119,40958599.132265,0
+BBD.US,D,20100825,000000,4.6774,4.69839,4.60171,4.67958,42349912.695088,0
+BBD.US,D,20100826,000000,4.69684,4.70886,4.57972,4.59116,25919927.781087,0
+BBD.US,D,20100827,000000,4.63571,4.74444,4.59354,4.73605,31799623.077464,0
+BBD.US,D,20100830,000000,4.72541,4.73064,4.61698,4.65248,23870850.334204,0
+BBD.US,D,20100831,000000,4.67789,4.75597,4.65179,4.74533,44159131.652601,0
+BBD.US,D,20100901,000000,4.83502,4.96464,4.83502,4.93526,45222288.666209,0
+BBD.US,D,20100902,000000,4.89318,4.93003,4.85661,4.89642,27514994.547308,0
+BBD.US,D,20100903,000000,4.94847,4.96927,4.82783,4.85138,30042266.155285,0
+BBD.US,D,20100907,000000,4.80566,4.87247,4.79786,4.83266,20511996.520411,0
+BBD.US,D,20100908,000000,4.84084,4.93862,4.81915,4.86706,43040272.587152,0
+BBD.US,D,20100909,000000,4.91052,4.94413,4.88875,4.93003,35357890.92673,0
+BBD.US,D,20100910,000000,4.93862,4.94847,4.89642,4.94413,24279139.962332,0
+BBD.US,D,20100913,000000,4.99698,5.1389,4.98927,5.1389,49615140.731554,0
+BBD.US,D,20100914,000000,5.15161,5.22851,5.14482,5.16414,29821184.687181,0
+BBD.US,D,20100915,000000,5.12007,5.1462,5.07198,5.1462,23138664.191024,0
+BBD.US,D,20100916,000000,5.12836,5.16414,5.11269,5.14945,17467132.283446,0
+BBD.US,D,20100917,000000,5.1331,5.19133,5.0773,5.08804,22746553.358989,0
+BBD.US,D,20100920,000000,5.13092,5.15161,5.10165,5.13092,18144169.296582,0
+BBD.US,D,20100921,000000,5.11269,5.12007,5.04004,5.11269,42548518.145844,0
+BBD.US,D,20100922,000000,5.17774,5.21087,5.12244,5.16098,44202444.198084,0
+BBD.US,D,20100923,000000,5.14216,5.29513,5.12836,5.21412,43055297.856492,0
+BBD.US,D,20100924,000000,5.20317,5.27255,5.13092,5.18572,46085384.370756,0
+BBD.US,D,20100927,000000,5.15161,5.22595,5.13614,5.19133,24711664.8122,0
+BBD.US,D,20100928,000000,5.21087,5.29898,5.18889,5.27463,29147271.428554,0
+BBD.US,D,20100929,000000,5.25482,5.374,5.25217,5.34609,39274497.753492,0
+BBD.US,D,20100930,000000,5.43667,5.48889,5.39242,5.484,41917628.290111,0
+BBD.US,D,20101001,000000,5.51967,5.60475,5.49455,5.59044,38688359.054445,0
+BBD.US,D,20101004,000000,5.55959,5.58168,5.48676,5.49455,33325155.616142,0
+BBD.US,D,20101005,000000,5.55959,5.73327,5.54816,5.71,41580755.867236,0
+BBD.US,D,20101006,000000,5.71188,5.74233,5.65312,5.66811,40157827.352143,0
+BBD.US,D,20101007,000000,5.72616,5.72616,5.60996,5.65974,21931588.22856,0
+BBD.US,D,20101008,000000,5.67157,5.84681,5.66553,5.83776,27063306.138188,0
+BBD.US,D,20101011,000000,5.86021,5.89432,5.79605,5.82592,25247678.360524,0
+BBD.US,D,20101012,000000,5.83458,5.89737,5.77092,5.86021,27152697.867201,0
+BBD.US,D,20101013,000000,5.89128,6.0191,5.88221,5.98766,42249424.992357,0
+BBD.US,D,20101014,000000,5.95178,5.97674,5.8887,5.92853,38191927.604922,0
+BBD.US,D,20101015,000000,5.96253,5.96549,5.87837,5.91028,40283365.963079,0
+BBD.US,D,20101018,000000,5.82592,5.95178,5.81026,5.94578,31303928.180644,0
+BBD.US,D,20101019,000000,5.74667,5.84967,5.6829,5.72055,50431510.993517,0
+BBD.US,D,20101020,000000,5.74233,5.91028,5.73938,5.86703,33328889.10643,0
+BBD.US,D,20101021,000000,5.83776,5.92547,5.69601,5.73612,37290396.226582,0
+BBD.US,D,20101022,000000,5.77584,5.8074,5.71769,5.72785,30423542.763737,0
+BBD.US,D,20101025,000000,5.79803,5.89128,5.78728,5.86189,34424741.552514,0
+BBD.US,D,20101026,000000,5.83776,5.94203,5.81656,5.93227,26166335.09649,0
+BBD.US,D,20101027,000000,5.73327,5.7791,5.60217,5.61715,48187515.932073,0
+BBD.US,D,20101028,000000,5.67363,5.67954,5.56768,5.58168,35487283.757666,0
+BBD.US,D,20101029,000000,5.63519,5.63775,5.58168,5.59695,27255433.780387,0
+BBD.US,D,20101101,000000,5.6544,5.82473,5.63402,5.82473,46077925.506463,0
+BBD.US,D,20101102,000000,5.8474,6.00463,5.81468,6.00463,49028806.227174,0
+BBD.US,D,20101103,000000,5.91934,5.97959,5.88633,5.97674,80033062.96915,0
+BBD.US,D,20101104,000000,5.99014,6.05095,5.95672,6.04158,36905556.569789,0
+BBD.US,D,20101105,000000,6.0137,6.06198,5.98766,6.05095,39429128.167147,0
+BBD.US,D,20101108,000000,5.93662,6.00885,5.92547,6.00393,28793203.645111,0
+BBD.US,D,20101109,000000,5.95178,5.9992,5.75081,5.79605,50524059.956708,0
+BBD.US,D,20101110,000000,5.82473,5.87352,5.72785,5.8074,58950697.688018,0
+BBD.US,D,20101111,000000,5.73938,5.75426,5.67157,5.71769,27710515.810435,0
+BBD.US,D,20101112,000000,5.64693,5.70645,5.55358,5.61715,37129504.100411,0
+BBD.US,D,20101115,000000,5.64693,5.69098,5.57388,5.63726,19389331.932661,0
+BBD.US,D,20101116,000000,5.59526,5.61538,5.43391,5.49187,36667028.136335,0
+BBD.US,D,20101117,000000,5.52509,5.56294,5.49719,5.50073,29428908.485874,0
+BBD.US,D,20101118,000000,5.60217,5.6544,5.58168,5.61715,31937666.851793,0
+BBD.US,D,20101119,000000,5.59526,5.63992,5.50528,5.62258,18253088.803058,0
+BBD.US,D,20101122,000000,5.56294,5.59253,5.43667,5.50528,39033678.499095,0
+BBD.US,D,20101123,000000,5.41272,5.41608,5.32393,5.36315,43641689.174854,0
+BBD.US,D,20101124,000000,5.50528,5.58727,5.49455,5.55131,37951633.879865,0
+BBD.US,D,20101126,000000,5.40385,5.46683,5.38424,5.41272,17537755.10748,0
+BBD.US,D,20101129,000000,5.39875,5.44684,5.31121,5.43765,26972994.225564,0
+BBD.US,D,20101130,000000,5.37842,5.46624,5.34609,5.39815,32896647.311941,0
+BBD.US,D,20101201,000000,5.50882,5.57614,5.48889,5.55959,37926032.078936,0
+BBD.US,D,20101202,000000,5.57388,5.61991,5.53959,5.61991,27613723.045648,0
+BBD.US,D,20101203,000000,5.52263,5.58727,5.46683,5.48676,41533543.44766,0
+BBD.US,D,20101206,000000,5.44859,5.46083,5.42149,5.44684,34345905.049847,0
+BBD.US,D,20101207,000000,5.45974,5.4757,5.30448,5.31424,47006465.846338,0
+BBD.US,D,20101208,000000,5.3313,5.36068,5.25748,5.29513,38303961.73509,0
+BBD.US,D,20101209,000000,5.29513,5.30448,5.16699,5.20581,34693783.152788,0
+BBD.US,D,20101210,000000,5.19656,5.21667,5.14216,5.20799,31856222.993137,0
+BBD.US,D,20101213,000000,5.21087,5.33674,5.19656,5.3313,53210633.913877,0
+BBD.US,D,20101214,000000,5.26043,5.34609,5.23559,5.32657,42326688.965146,0
+BBD.US,D,20101215,000000,5.26596,5.28962,5.21412,5.22851,30252173.530446,0
+BBD.US,D,20101216,000000,5.23876,5.25217,5.16414,5.19834,31437878.304616,0
+BBD.US,D,20101217,000000,5.1389,5.19379,5.1331,5.18572,32206237.70764,0
+BBD.US,D,20101220,000000,5.17291,5.18572,5.10677,5.11821,35119010.449493,0
+BBD.US,D,20101221,000000,5.19656,5.26852,5.16975,5.19834,40091353.977914,0
+BBD.US,D,20101222,000000,5.22041,5.32903,5.20033,5.32903,39127253.157582,0
+BBD.US,D,20101223,000000,5.30183,5.374,5.28487,5.28487,27004888.175069,0
+BBD.US,D,20101227,000000,5.2492,5.29355,5.22041,5.24192,18575199.7358,0
+BBD.US,D,20101228,000000,5.22595,5.24192,5.18889,5.18889,20652520.833804,0
+BBD.US,D,20101229,000000,5.23392,5.36836,5.23392,5.35566,27353390.217283,0
+BBD.US,D,20101230,000000,5.37666,5.45017,5.36836,5.43737,21342971.01952,0
+BBD.US,D,20101231,000000,5.41489,5.48989,5.39538,5.46033,10016715.012412,0
+BBD.US,D,20110103,000000,5.51652,5.58727,5.50073,5.55959,30151303.347868,0
+BBD.US,D,20110104,000000,5.56452,5.58453,5.44684,5.52737,37063486.252579,0
+BBD.US,D,20110105,000000,5.53505,5.59253,5.52263,5.56452,29735512.24496,0
+BBD.US,D,20110106,000000,5.51967,5.52263,5.3313,5.33495,45575357.132279,0
+BBD.US,D,20110107,000000,5.38424,5.39034,5.23876,5.27946,30759521.38092,0
+BBD.US,D,20110110,000000,5.2492,5.30627,5.16975,5.29355,51594564.235716,0
+BBD.US,D,20110111,000000,5.32903,5.36993,5.28487,5.34877,31903200.040501,0
+BBD.US,D,20110112,000000,5.41816,5.48889,5.39875,5.48676,32139704.475822,0
+BBD.US,D,20110113,000000,5.48676,5.51356,5.42149,5.44357,28236249.071507,0
+BBD.US,D,20110114,000000,5.40671,5.45974,5.36315,5.43667,26822901.828773,0
+BBD.US,D,20110118,000000,5.41608,5.45175,5.40128,5.43107,46296849.057761,0
+BBD.US,D,20110119,000000,5.41272,5.44684,5.32657,5.36315,36611785.669034,0
+BBD.US,D,20110120,000000,5.30974,5.31121,5.17981,5.22041,42824547.865983,0
+BBD.US,D,20110121,000000,5.26596,5.28765,5.17291,5.19834,31768781.201172,0
+BBD.US,D,20110124,000000,5.22595,5.31121,5.18572,5.30627,29655837.736049,0
+BBD.US,D,20110125,000000,5.26852,5.29898,5.19656,5.27946,24398733.395799,0
+BBD.US,D,20110126,000000,5.31631,5.34609,5.2492,5.26043,36675760.242561,0
+BBD.US,D,20110127,000000,5.31424,5.31849,5.1331,5.22851,42342110.917828,0
+BBD.US,D,20110128,000000,5.20799,5.21667,4.98927,5.12559,53822609.786067,0
+BBD.US,D,20110131,000000,5.1389,5.16788,5.06509,5.08972,52812241.078618,0
+BBD.US,D,20110201,000000,5.12836,5.18572,5.10412,5.1331,44495851.895165,0
+BBD.US,D,20110202,000000,5.13092,5.18365,5.02429,5.0565,45192026.089633,0
+BBD.US,D,20110203,000000,5.03443,5.05434,4.94828,4.97746,34627198.179665,0
+BBD.US,D,20110204,000000,4.86469,4.90176,4.80082,4.84606,61718144.320408,0
+BBD.US,D,20110207,000000,4.78366,4.84271,4.77905,4.8164,48659257.647997,0
+BBD.US,D,20110208,000000,4.97558,5.03077,4.91319,5.00603,88637791.230804,0
+BBD.US,D,20110209,000000,4.9272,4.96927,4.88046,4.9329,44714785.591819,0
+BBD.US,D,20110210,000000,4.9539,4.96414,4.89642,4.93526,43101708.7931,0
+BBD.US,D,20110211,000000,4.92076,5.12244,4.88588,5.12007,54530772.745408,0
+BBD.US,D,20110214,000000,5.05926,5.12559,5.03443,5.09652,28077815.164621,0
+BBD.US,D,20110215,000000,5.08804,5.16699,5.0773,5.15161,49721247.94589,0
+BBD.US,D,20110216,000000,5.25482,5.30183,5.20581,5.26852,37545398.685931,0
+BBD.US,D,20110218,000000,5.30448,5.34877,5.26043,5.29513,28445658.309784,0
+BBD.US,D,20110222,000000,5.16975,5.20799,5.00337,5.04556,73704469.236015,0
+BBD.US,D,20110223,000000,5.03117,5.10096,4.97153,5.09141,52867208.606826,0
+BBD.US,D,20110224,000000,5.16699,5.17291,5.0565,5.14482,41867491.979499,0
+BBD.US,D,20110225,000000,5.16098,5.19379,5.04004,5.18572,41735424.833237,0
+BBD.US,D,20110228,000000,5.19557,5.30627,5.19133,5.26596,37503084.443286,0
+BBD.US,D,20110301,000000,5.28962,5.29839,5.17517,5.18889,35314271.991555,0
+BBD.US,D,20110302,000000,5.17517,5.24192,5.1462,5.17517,29442887.769211,0
+BBD.US,D,20110303,000000,5.2492,5.3313,5.23125,5.3313,39672568.981027,0
+BBD.US,D,20110304,000000,5.33743,5.42514,5.28962,5.35151,27242316.852144,0
+BBD.US,D,20110307,000000,5.32903,5.34065,5.16699,5.22041,27136028.035971,0
+BBD.US,D,20110308,000000,5.19656,5.24486,5.1389,5.19834,20895320.461309,0
+BBD.US,D,20110309,000000,5.18365,5.2492,5.16975,5.19834,31988346.953381,0
+BBD.US,D,20110310,000000,5.0565,5.09141,4.98927,5.00554,35985571.80698,0
+BBD.US,D,20110311,000000,4.96187,5.03117,4.95113,4.98927,47991078.543476,0
+BBD.US,D,20110314,000000,4.98623,5.09455,4.98356,5.08242,27811454.98142,0
+BBD.US,D,20110315,000000,4.91319,5.11269,4.89012,5.08548,39852180.299945,0
+BBD.US,D,20110316,000000,5.11269,5.11476,4.89012,4.97558,45666102.251521,0
+BBD.US,D,20110317,000000,5.00939,5.03334,4.89781,4.94483,34217299.498385,0
+BBD.US,D,20110318,000000,5.04004,5.07937,5.0081,5.06715,28063322.526371,0
+BBD.US,D,20110321,000000,5.12836,5.14216,5.08548,5.10412,28614295.399232,0
+BBD.US,D,20110322,000000,5.12007,5.29898,5.11269,5.28163,42955270.752835,0
+BBD.US,D,20110323,000000,5.27463,5.30448,5.21667,5.2227,48571869.626407,0
+BBD.US,D,20110324,000000,5.26043,5.27789,5.22041,5.23876,32674080.564002,0
+BBD.US,D,20110325,000000,5.22791,5.2492,5.18572,5.20033,25327874.340632,0
+BBD.US,D,20110328,000000,5.19656,5.24713,5.17981,5.18889,43392384.346336,0
+BBD.US,D,20110329,000000,5.20581,5.25748,5.16699,5.25482,25530747.941835,0
+BBD.US,D,20110330,000000,5.29355,5.44141,5.2625,5.42514,36576862.316809,0
+BBD.US,D,20110331,000000,5.53505,5.60887,5.51878,5.58551,62205615.393241,0
+BBD.US,D,20110401,000000,5.6687,5.72331,5.63726,5.65826,44249685.024653,0
+BBD.US,D,20110404,000000,5.63992,5.65974,5.59321,5.63115,20700629.088144,0
+BBD.US,D,20110405,000000,5.59695,5.68585,5.57931,5.64435,24403555.482575,0
+BBD.US,D,20110406,000000,5.67413,5.68852,5.60059,5.62258,18640231.45522,0
+BBD.US,D,20110407,000000,5.65826,5.7455,5.64693,5.71838,35830754.71881,0
+BBD.US,D,20110408,000000,5.70388,5.71483,5.59695,5.63471,35245729.979638,0
+BBD.US,D,20110411,000000,5.62258,5.66251,5.53297,5.56018,23498536.131515,0
+BBD.US,D,20110412,000000,5.49455,5.53505,5.42474,5.49157,33915481.302802,0
+BBD.US,D,20110413,000000,5.52737,5.53011,5.44141,5.48073,30739534.018919,0
+BBD.US,D,20110414,000000,5.4696,5.50528,5.42149,5.44357,22208802.926052,0
+BBD.US,D,20110415,000000,5.47845,5.48073,5.38424,5.44319,23469029.383814,0
+BBD.US,D,20110418,000000,5.32657,5.41767,5.28449,5.38424,31004507.332222,0
+BBD.US,D,20110419,000000,5.43765,5.52509,5.43765,5.50882,28488749.686548,0
+BBD.US,D,20110420,000000,5.59044,5.61261,5.53959,5.60996,27251369.551558,0
+BBD.US,D,20110421,000000,5.63726,5.68852,5.55691,5.60009,20281128.843797,0
+BBD.US,D,20110425,000000,5.59044,5.64752,5.56294,5.63115,23294863.076413,0
+BBD.US,D,20110426,000000,5.64978,5.70015,5.61715,5.65312,29960264.302157,0
+BBD.US,D,20110427,000000,5.69432,5.70015,5.47845,5.53297,49990248.964747,0
+BBD.US,D,20110428,000000,5.43332,5.44684,5.30905,5.36277,51968320.093215,0
+BBD.US,D,20110429,000000,5.34688,5.47069,5.34065,5.44684,27652339.306744,0
+BBD.US,D,20110502,000000,5.484,5.50073,5.36786,5.38974,20487310.844952,0
+BBD.US,D,20110503,000000,5.30076,5.31356,5.18463,5.21559,45147673.645361,0
+BBD.US,D,20110504,000000,5.21607,5.23826,5.12452,5.14364,49690817.970971,0
+BBD.US,D,20110505,000000,5.12727,5.21559,5.08193,5.12175,33781079.710575,0
+BBD.US,D,20110506,000000,5.24436,5.28765,5.18889,5.24713,37546657.724367,0
+BBD.US,D,20110509,000000,5.23826,5.28765,5.15161,5.28765,29441822.507037,0
+BBD.US,D,20110510,000000,5.32393,5.40326,5.30577,5.40078,37860085.248582,0
+BBD.US,D,20110511,000000,5.34837,5.34837,5.25974,5.28962,33991828.135586,0
+BBD.US,D,20110512,000000,5.27186,5.39538,5.235,5.35151,44418046.16047,0
+BBD.US,D,20110513,000000,5.31356,5.31582,5.11959,5.15685,30555113.802187,0
+BBD.US,D,20110516,000000,5.13545,5.24436,5.10579,5.11426,25032298.581392,0
+BBD.US,D,20110517,000000,5.056,5.20474,5.03117,5.20474,69724798.888518,0
+BBD.US,D,20110518,000000,5.18533,5.21087,5.07316,5.10382,33074377.682217,0
+BBD.US,D,20110519,000000,5.12175,5.1665,5.056,5.10579,28447656.944531,0
+BBD.US,D,20110520,000000,5.08193,5.1052,5.03915,5.05798,23165568.655411,0
+BBD.US,D,20110523,000000,4.96385,5.06645,4.94305,5.01746,24196091.108667,0
+BBD.US,D,20110524,000000,5.06597,5.12983,5.05798,5.1112,25754904.46675,0
+BBD.US,D,20110525,000000,5.08193,5.10382,5.04182,5.07108,16942072.673884,0
+BBD.US,D,20110526,000000,5.11959,5.25974,5.09987,5.24436,41645959.043139,0
+BBD.US,D,20110527,000000,5.29246,5.33081,5.27413,5.31356,30669137.436281,0
+BBD.US,D,20110531,000000,5.37162,5.39419,5.3115,5.3657,38318638.004248,0
+BBD.US,D,20110601,000000,5.36394,5.36993,5.2075,5.21352,42163760.66642,0
+BBD.US,D,20110602,000000,5.2217,5.2978,5.16591,5.28123,45918427.351938,0
+BBD.US,D,20110603,000000,5.23826,5.44092,5.23076,5.3734,43012668.093335,0
+BBD.US,D,20110606,000000,5.31582,5.34609,5.22742,5.25217,32452120.508239,0
+BBD.US,D,20110607,000000,5.31849,5.4077,5.31424,5.35831,40461512.29287,0
+BBD.US,D,20110608,000000,5.3521,5.37102,5.26852,5.3115,23606361.968824,0
+BBD.US,D,20110609,000000,5.3115,5.31849,5.23559,5.28487,26085828.668548,0
+BBD.US,D,20110610,000000,5.2492,5.25482,5.13771,5.18316,33403448.327831,0
+BBD.US,D,20110613,000000,5.18316,5.28123,5.17616,5.24713,40250241.382125,0
+BBD.US,D,20110614,000000,5.27413,5.32126,5.23826,5.2486,38308769.618371,0
+BBD.US,D,20110615,000000,5.2075,5.28123,5.18859,5.2625,28275173.751365,0
+BBD.US,D,20110616,000000,5.20474,5.22525,5.07,5.14737,38924995.379369,0
+BBD.US,D,20110617,000000,5.17458,5.19785,5.11378,5.1665,33104900.994391,0
+BBD.US,D,20110620,000000,5.15369,5.22791,5.14127,5.20522,27325380.92384,0
+BBD.US,D,20110621,000000,5.19785,5.23125,5.18316,5.21352,23777049.434324,0
+BBD.US,D,20110622,000000,5.19785,5.34115,5.19379,5.25482,24728721.181418,0
+BBD.US,D,20110623,000000,5.12353,5.23559,5.12353,5.2222,31768031.459507,0
+BBD.US,D,20110624,000000,5.24152,5.24152,5.17183,5.20474,14101719.498265,0
+BBD.US,D,20110627,000000,5.17183,5.26596,5.15112,5.24713,22742204.045711,0
+BBD.US,D,20110628,000000,5.27463,5.43737,5.25482,5.41993,22997690.438448,0
+BBD.US,D,20110629,000000,5.44752,5.53169,5.4351,5.52084,22188842.956507,0
+BBD.US,D,20110630,000000,5.56599,5.58344,5.52737,5.54816,18621782.128891,0
+BBD.US,D,20110701,000000,5.52084,5.64208,5.48292,5.60926,23801732.066177,0
+BBD.US,D,20110705,000000,5.60416,5.63726,5.58108,5.60671,20661230.62025,0
+BBD.US,D,20110706,000000,5.58108,5.62789,5.52084,5.56383,21439613.633069,0
+BBD.US,D,20110707,000000,5.60217,5.62199,5.50469,5.5109,32781727.843083,0
+BBD.US,D,20110708,000000,5.46447,5.46447,5.37102,5.41648,29737813.211257,0
+BBD.US,D,20110711,000000,5.28962,5.3115,5.15369,5.15369,56850639.837067,0
+BBD.US,D,20110712,000000,5.19342,5.21017,5.05148,5.06222,72224812.973788,0
+BBD.US,D,20110713,000000,5.11959,5.27946,5.05758,5.15685,72609920.467925,0
+BBD.US,D,20110714,000000,5.1665,5.17616,5.03592,5.05148,67496229.837898,0
+BBD.US,D,20110715,000000,5.11919,5.12983,4.98081,5.0085,43130590.58699,0
+BBD.US,D,20110718,000000,4.90696,4.93862,4.79686,4.86182,72034951.80368,0
+BBD.US,D,20110719,000000,4.93003,5.00002,4.91517,4.97746,37937294.43646,0
+BBD.US,D,20110720,000000,5.04596,5.1112,5.01904,5.08193,55748790.472208,0
+BBD.US,D,20110721,000000,5.14364,5.2625,5.13712,5.19342,69023055.909216,0
+BBD.US,D,20110722,000000,5.2486,5.26596,5.19487,5.21017,23867760.059362,0
+BBD.US,D,20110725,000000,5.11919,5.2075,5.11378,5.18859,20000878.656374,0
+BBD.US,D,20110726,000000,5.16858,5.21559,5.12618,5.19282,22634352.845016,0
+BBD.US,D,20110727,000000,5.10264,5.10264,4.96662,5.09572,64078044.979123,0
+BBD.US,D,20110728,000000,5.06222,5.21017,5.06222,5.15645,48776839.257755,0
+BBD.US,D,20110729,000000,5.13271,5.26852,5.09297,5.20799,47879494.867028,0
+BBD.US,D,20110801,000000,5.30448,5.31121,5.1457,5.235,34859326.923787,0
+BBD.US,D,20110802,000000,5.17458,5.18316,5.0085,5.03215,43272695.546544,0
+BBD.US,D,20110803,000000,5.00357,5.02732,4.87959,5.01116,57487299.355644,0
+BBD.US,D,20110804,000000,4.85522,4.87731,4.63897,4.706,80207405.805712,0
+BBD.US,D,20110805,000000,4.84754,4.90648,4.54711,4.78532,80661918.681398,0
+BBD.US,D,20110808,000000,4.5827,4.63611,4.2729,4.32769,76372482.267961,0
+BBD.US,D,20110809,000000,4.37451,4.57923,4.29714,4.57726,57854503.343502,0
+BBD.US,D,20110810,000000,4.4722,4.57726,4.32769,4.37748,81492802.886855,0
+BBD.US,D,20110811,000000,4.47692,4.6231,4.37451,4.57126,49523406.440292,0
+BBD.US,D,20110812,000000,4.61965,4.67998,4.51182,4.60911,31375843.522781,0
+BBD.US,D,20110815,000000,4.70235,4.7403,4.68047,4.72383,27251332.013747,0
+BBD.US,D,20110816,000000,4.64784,4.69948,4.56534,4.66725,31598903.334925,0
+BBD.US,D,20110817,000000,4.7263,4.81541,4.70944,4.80721,30597189.62901,0
+BBD.US,D,20110818,000000,4.59944,4.61965,4.45466,4.54662,48983261.703801,0
+BBD.US,D,20110819,000000,4.51182,4.60724,4.43857,4.45771,37208970.629564,0
+BBD.US,D,20110822,000000,4.55676,4.58507,4.403,4.48214,44331148.159481,0
+BBD.US,D,20110823,000000,4.42488,4.53537,4.30205,4.53005,48183813.892383,0
+BBD.US,D,20110824,000000,4.49605,4.59304,4.43366,4.54316,31157440.428145,0
+BBD.US,D,20110825,000000,4.64095,4.6578,4.47938,4.51734,45103747.305959,0
+BBD.US,D,20110826,000000,4.49327,4.59582,4.403,4.54907,37976279.988444,0
+BBD.US,D,20110829,000000,4.64991,4.68569,4.59036,4.67998,26700320.58854,0
+BBD.US,D,20110830,000000,4.63504,4.75026,4.61698,4.72354,24649245.521447,0
+BBD.US,D,20110831,000000,4.76949,4.86509,4.73952,4.8373,33236824.076626,0
+BBD.US,D,20110901,000000,4.98356,5.17872,4.9539,5.13221,86100073.966304,0
+BBD.US,D,20110902,000000,4.97025,5.03117,4.83502,4.88737,48846793.502956,0
+BBD.US,D,20110906,000000,4.54711,4.81541,4.33855,4.80949,45079750.500039,0
+BBD.US,D,20110907,000000,4.89821,4.96927,4.85849,4.96927,20574934.238755,0
+BBD.US,D,20110908,000000,4.91002,4.97212,4.87435,4.89821,22088021.471628,0
+BBD.US,D,20110909,000000,4.7403,4.74207,4.60911,4.66164,40667941.840664,0
+BBD.US,D,20110912,000000,4.54662,4.59582,4.36575,4.50906,45424646.883426,0
+BBD.US,D,20110913,000000,4.55953,4.55953,4.39986,4.48214,31096834.112159,0
+BBD.US,D,20110914,000000,4.50561,4.56809,4.36575,4.52512,30733386.948903,0
+BBD.US,D,20110915,000000,4.62546,4.67542,4.56809,4.62961,23462231.996605,0
+BBD.US,D,20110916,000000,4.6774,4.69141,4.57628,4.65248,28186823.950213,0
+BBD.US,D,20110919,000000,4.44953,4.50561,4.42744,4.48768,27378395.471395,0
+BBD.US,D,20110920,000000,4.46825,4.52512,4.41948,4.44953,19966753.743514,0
+BBD.US,D,20110921,000000,4.39266,4.4304,4.25003,4.25003,63216538.037021,0
+BBD.US,D,20110922,000000,4.01878,4.12937,3.929,3.98497,57546787.653614,0
+BBD.US,D,20110923,000000,3.99345,4.06739,3.93687,4.0042,58113506.115951,0
+BBD.US,D,20110926,000000,4.03988,4.09428,3.93194,4.09428,62293314.8772,0
+BBD.US,D,20110927,000000,4.21809,4.31585,4.20753,4.23454,50977020.593226,0
+BBD.US,D,20110928,000000,4.23189,4.30482,4.13144,4.14218,41209074.734639,0
+BBD.US,D,20110929,000000,4.22332,4.28097,4.10532,4.19452,46964697.423742,0
+BBD.US,D,20110930,000000,4.11213,4.12602,3.92327,4.00911,70686075.242286,0
+BBD.US,D,20111003,000000,3.97639,4.05616,3.90139,3.90721,53688094.565875,0
+BBD.US,D,20111004,000000,3.85752,4.01149,3.79178,4.00115,54940825.636069,0
+BBD.US,D,20111005,000000,4.03139,4.10977,3.97039,4.09145,37590234.049055,0
+BBD.US,D,20111006,000000,4.1556,4.27761,4.14662,4.27466,49944049.051504,0
+BBD.US,D,20111007,000000,4.3128,4.3549,4.10818,4.13943,25347418.350662,0
+BBD.US,D,20111010,000000,4.26984,4.39492,4.26402,4.36575,34527150.7853,0
+BBD.US,D,20111011,000000,4.3549,4.46214,4.3128,4.40586,40869986.566443,0
+BBD.US,D,20111012,000000,4.46214,4.63571,4.44953,4.54355,34809761.796607,0
+BBD.US,D,20111013,000000,4.50354,4.53232,4.39767,4.50906,31571673.204671,0
+BBD.US,D,20111014,000000,4.56484,4.59582,4.51399,4.58477,21902863.687656,0
+BBD.US,D,20111017,000000,4.48768,4.50068,4.40586,4.41948,21357221.183811,0
+BBD.US,D,20111018,000000,4.42744,4.5964,4.35776,4.5543,31943080.412709,0
+BBD.US,D,20111019,000000,4.53537,4.58507,4.43857,4.49605,38867833.411081,0
+BBD.US,D,20111020,000000,4.46214,4.50561,4.3267,4.46491,27076571.188599,0
+BBD.US,D,20111021,000000,4.52512,4.62546,4.51133,4.61383,34458925.308429,0
+BBD.US,D,20111024,000000,4.61443,4.84172,4.61156,4.82625,41304845.862274,0
+BBD.US,D,20111025,000000,4.75026,4.76414,4.5752,4.70521,47069553.715922,0
+BBD.US,D,20111026,000000,4.75548,4.77963,4.58171,4.76414,47535015.457691,0
+BBD.US,D,20111027,000000,5.03176,5.18463,4.90648,5.07,98408094.869671,0
+BBD.US,D,20111028,000000,5.05148,5.15685,5.03176,5.12983,36178836.743367,0
+BBD.US,D,20111031,000000,5.01845,5.05148,4.93862,4.93862,33438757.203508,0
+BBD.US,D,20111101,000000,4.65582,4.88737,4.63897,4.8297,47260858.569909,0
+BBD.US,D,20111102,000000,4.91802,4.97558,4.86913,4.93813,22725829.444284,0
+BBD.US,D,20111103,000000,4.96573,4.98149,4.85749,4.86549,49483866.951978,0
+BBD.US,D,20111104,000000,4.8373,4.86509,4.73321,4.84862,24181718.185594,0
+BBD.US,D,20111107,000000,4.86913,4.89821,4.82329,4.87731,21207781.133283,0
+BBD.US,D,20111108,000000,4.87385,4.95882,4.83935,4.95113,23779587.801906,0
+BBD.US,D,20111109,000000,4.74503,4.78721,4.68087,4.70836,35194441.156806,0
+BBD.US,D,20111110,000000,4.8373,4.8373,4.65099,4.6923,24515999.485046,0
+BBD.US,D,20111111,000000,4.76602,4.84172,4.7532,4.81215,19182361.637496,0
+BBD.US,D,20111114,000000,4.82881,4.8636,4.76414,4.77478,21585106.126336,0
+BBD.US,D,20111115,000000,4.74729,4.85345,4.72788,4.81541,16453642.865094,0
+BBD.US,D,20111116,000000,4.74503,4.84991,4.72295,4.74729,23834606.056884,0
+BBD.US,D,20111117,000000,4.77223,4.78269,4.55391,4.61639,32729951.028721,0
+BBD.US,D,20111118,000000,4.62912,4.62912,4.451,4.47535,50283335.054105,0
+BBD.US,D,20111121,000000,4.38999,4.40527,4.28826,4.33766,60753948.133748,0
+BBD.US,D,20111122,000000,4.30997,4.3267,4.23091,4.24924,47497981.871826,0
+BBD.US,D,20111123,000000,4.1634,4.1905,4.0526,4.07388,43838450.200245,0
+BBD.US,D,20111125,000000,4.02292,4.12819,4.01476,4.08186,23182008.187104,0
+BBD.US,D,20111128,000000,4.23376,4.26008,4.18418,4.22193,27319528.069092,0
+BBD.US,D,20111129,000000,4.21967,4.29032,4.17097,4.17905,21081118.417121,0
+BBD.US,D,20111130,000000,4.50216,4.60043,4.41908,4.47792,58847973.949256,0
+BBD.US,D,20111201,000000,4.59845,4.6852,4.55055,4.61383,49302685.132257,0
+BBD.US,D,20111202,000000,4.71417,4.74729,4.59542,4.65948,37018247.104364,0
+BBD.US,D,20111205,000000,4.79353,4.79353,4.69586,4.72788,40193532.911163,0
+BBD.US,D,20111206,000000,4.68087,4.75548,4.61383,4.70007,26486242.458332,0
+BBD.US,D,20111207,000000,4.68325,4.74967,4.65533,4.68983,38727156.917379,0
+BBD.US,D,20111208,000000,4.62546,4.68983,4.54996,4.58111,35024988.380893,0
+BBD.US,D,20111209,000000,4.61107,4.72541,4.61107,4.70007,20058658.476723,0
+BBD.US,D,20111212,000000,4.59542,4.60674,4.52098,4.60358,30501012.687213,0
+BBD.US,D,20111213,000000,4.62242,4.64824,4.48492,4.53331,26211317.567248,0
+BBD.US,D,20111214,000000,4.52591,4.53715,4.43769,4.45366,24755598.253351,0
+BBD.US,D,20111215,000000,4.51498,4.53715,4.38614,4.39896,26197526.987497,0
+BBD.US,D,20111216,000000,4.45937,4.48214,4.37155,4.42075,38148347.222093,0
+BBD.US,D,20111219,000000,4.41849,4.4715,4.37748,4.39403,40115596.3014,0
+BBD.US,D,20111220,000000,4.55863,4.63286,4.53892,4.56159,44301335.022088,0
+BBD.US,D,20111221,000000,4.57324,4.58947,4.50118,4.57324,40235292.202942,0
+BBD.US,D,20111222,000000,4.58378,4.66725,4.56682,4.63897,31691535.490019,0
+BBD.US,D,20111223,000000,4.66517,4.67269,4.59845,4.63286,20586919.960024,0
+BBD.US,D,20111227,000000,4.59542,4.61936,4.57481,4.61936,18460909.278893,0
+BBD.US,D,20111228,000000,4.57481,4.58111,4.47574,4.51182,20462922.428367,0
+BBD.US,D,20111229,000000,4.50561,4.54996,4.50068,4.54996,12281810.381194,0
+BBD.US,D,20111230,000000,4.55391,4.63454,4.53715,4.60724,9974790.3513621,0
+BBD.US,D,20120103,000000,4.70007,4.73952,4.67269,4.70481,22995800.358988,0
+BBD.US,D,20120104,000000,4.69536,4.76949,4.69536,4.73321,15667363.723225,0
+BBD.US,D,20120105,000000,4.65889,4.72788,4.57814,4.7196,29242010.773684,0
+BBD.US,D,20120106,000000,4.73015,4.75498,4.67789,4.73321,26079672.467714,0
+BBD.US,D,20120109,000000,4.76602,4.82378,4.74148,4.8159,32007034.69553,0
+BBD.US,D,20120110,000000,4.90954,4.96721,4.88429,4.88964,33870308.099389,0
+BBD.US,D,20120111,000000,4.84951,4.93003,4.84676,4.92076,16141721.925955,0
+BBD.US,D,20120112,000000,4.92422,4.96316,4.90402,4.94955,23440915.593225,0
+BBD.US,D,20120113,000000,4.8373,4.8787,4.79875,4.85454,26300446.531591,0
+BBD.US,D,20120117,000000,4.96296,4.99341,4.84892,4.85474,36050685.703767,0
+BBD.US,D,20120118,000000,4.88429,5.03393,4.8787,5.03117,26169071.298475,0
+BBD.US,D,20120119,000000,5.00939,5.08705,5.00228,5.08193,57082241.022779,0
+BBD.US,D,20120120,000000,5.07,5.09987,5.03117,5.09987,26545818.006346,0
+BBD.US,D,20120123,000000,5.04556,5.13092,5.02693,5.12244,28786126.246131,0
+BBD.US,D,20120124,000000,5.00228,5.14216,4.99036,5.1331,29948889.331203,0
+BBD.US,D,20120125,000000,5.10323,5.25532,5.06222,5.24192,23098544.388459,0
+BBD.US,D,20120126,000000,5.24486,5.27906,5.15596,5.21017,38013326.763269,0
+BBD.US,D,20120127,000000,5.21784,5.28163,5.20375,5.24653,34303195.138395,0
+BBD.US,D,20120130,000000,5.10323,5.14216,5.0429,5.1331,31478793.502939,0
+BBD.US,D,20120131,000000,5.04103,5.04408,4.93003,4.94413,53098678.917471,0
+BBD.US,D,20120201,000000,4.95153,5.05955,4.92944,5.04004,65265949.26605,0
+BBD.US,D,20120202,000000,5.02013,5.08972,4.99254,5.05955,29003831.340411,0
+BBD.US,D,20120203,000000,5.10412,5.14737,5.07899,5.14245,29661564.788408,0
+BBD.US,D,20120206,000000,5.09612,5.12559,5.07316,5.11269,16124815.707977,0
+BBD.US,D,20120207,000000,5.12836,5.16858,5.05148,5.1397,26934098.967231,0
+BBD.US,D,20120208,000000,5.15921,5.18889,5.09572,5.12836,25978291.973829,0
+BBD.US,D,20120209,000000,5.10971,5.13349,5.03757,5.08193,36644850.392398,0
+BBD.US,D,20120210,000000,4.98818,5.02429,4.96573,5.02429,26729329.199358,0
+BBD.US,D,20120213,000000,5.06054,5.08193,5.03176,5.07899,34122234.487391,0
+BBD.US,D,20120214,000000,5.03542,5.0495,4.97952,5.0495,30524930.359371,0
+BBD.US,D,20120215,000000,5.01549,5.03077,4.90648,4.9329,40473361.051857,0
+BBD.US,D,20120216,000000,4.86301,5.02181,4.85197,5.02181,28317647.276069,0
+BBD.US,D,20120217,000000,5.0081,5.02693,4.97361,5.02131,23969874.062346,0
+BBD.US,D,20120221,000000,5.09612,5.09612,5.0085,5.07661,25863109.740301,0
+BBD.US,D,20120222,000000,5.08764,5.10382,4.98534,5.03077,26530997.673162,0
+BBD.US,D,20120223,000000,5.00515,5.01019,4.9272,4.94906,25564043.97927,0
+BBD.US,D,20120224,000000,4.94906,4.97952,4.91575,4.95744,18336112.293338,0
+BBD.US,D,20120227,000000,4.89278,4.94413,4.8704,4.90954,29814850.942651,0
+BBD.US,D,20120228,000000,4.98534,5.04103,4.95499,5.03077,30727630.475019,0
+BBD.US,D,20120229,000000,5.0499,5.11338,4.97361,5.02429,30579576.279856,0
+BBD.US,D,20120301,000000,5.07899,5.17458,5.07316,5.1397,24843137.440715,0
+BBD.US,D,20120302,000000,5.1397,5.20849,5.12007,5.13142,31160729.551926,0
+BBD.US,D,20120305,000000,5.11476,5.12273,5.02693,5.0495,17154635.088199,0
+BBD.US,D,20120306,000000,4.9469,4.95499,4.85138,4.8787,25368737.797649,0
+BBD.US,D,20120307,000000,4.88193,4.96573,4.86804,4.94906,41453367.758259,0
+BBD.US,D,20120308,000000,5.01549,5.06025,5.0081,5.0495,30380275.872347,0
+BBD.US,D,20120309,000000,5.02131,5.09091,5.01019,5.05502,25318954.545357,0
+BBD.US,D,20120312,000000,4.98534,4.98818,4.90382,4.9676,21260823.073294,0
+BBD.US,D,20120313,000000,4.99341,5.10971,4.98534,5.10046,25005326.143131,0
+BBD.US,D,20120314,000000,5.05148,5.07316,4.98199,5.04408,23100797.671591,0
+BBD.US,D,20120315,000000,5.01549,5.09888,4.99599,5.09091,22250237.566501,0
+BBD.US,D,20120316,000000,5.10382,5.1457,5.09612,5.11476,16569089.892362,0
+BBD.US,D,20120319,000000,5.06025,5.10971,5.02693,5.03176,21070281.149931,0
+BBD.US,D,20120320,000000,4.95499,4.97064,4.92076,4.95211,30497243.688185,0
+BBD.US,D,20120321,000000,4.94413,4.97361,4.90087,4.9469,26548842.336387,0
+BBD.US,D,20120322,000000,4.91575,4.94413,4.84892,4.92076,37643291.207097,0
+BBD.US,D,20120323,000000,4.94413,5.02429,4.91575,5.01019,26656081.772233,0
+BBD.US,D,20120326,000000,5.06597,5.08508,5.02131,5.07316,15693475.835462,0
+BBD.US,D,20120327,000000,5.03757,5.09406,5.0081,5.01845,16026650.276787,0
+BBD.US,D,20120328,000000,5.00554,5.00554,4.88429,4.9128,25217879.426627,0
+BBD.US,D,20120329,000000,4.843,4.88193,4.77963,4.87573,25716195.882933,0
+BBD.US,D,20120330,000000,4.88914,4.90559,4.7946,4.85049,25184379.467576,0
+BBD.US,D,20120402,000000,4.82723,4.89523,4.8159,4.87336,34703094.558729,0
+BBD.US,D,20120403,000000,4.8787,4.92076,4.8021,4.82378,25765456.649491,0
+BBD.US,D,20120404,000000,4.77963,4.77963,4.68569,4.68569,53828335.823889,0
+BBD.US,D,20120405,000000,4.6578,4.73271,4.62153,4.69536,30170187.909885,0
+BBD.US,D,20120409,000000,4.60536,4.66106,4.60229,4.65248,22454267.738065,0
+BBD.US,D,20120410,000000,4.6722,4.68265,4.52701,4.60763,42568461.882823,0
+BBD.US,D,20120411,000000,4.68569,4.73271,4.64389,4.6578,31693572.677112,0
+BBD.US,D,20120412,000000,4.68894,4.77963,4.6774,4.75806,27315798.636946,0
+BBD.US,D,20120413,000000,4.71606,4.72187,4.60536,4.62153,22985757.473021,0
+BBD.US,D,20120416,000000,4.6643,4.66924,4.56534,4.61334,21762539.237739,0
+BBD.US,D,20120417,000000,4.63216,4.64726,4.56022,4.5884,27829717.633235,0
+BBD.US,D,20120418,000000,4.4869,4.5543,4.45524,4.51359,35472497.918683,0
+BBD.US,D,20120419,000000,4.49744,4.54355,4.44568,4.49229,21913513.265797,0
+BBD.US,D,20120420,000000,4.55105,4.58328,4.51636,4.52217,19259781.848738,0
+BBD.US,D,20120423,000000,4.44568,4.51359,4.41147,4.50808,40931569.880021,0
+BBD.US,D,20120424,000000,4.52512,4.56534,4.49989,4.51901,31456041.531961,0
+BBD.US,D,20120425,000000,4.4869,4.54051,4.38664,4.41393,38084152.494382,0
+BBD.US,D,20120426,000000,4.36741,4.43366,4.35303,4.41344,31790886.913097,0
+BBD.US,D,20120427,000000,4.45179,4.45801,4.40832,4.43907,24601033.784497,0
+BBD.US,D,20120430,000000,4.44104,4.44953,4.40626,4.4442,19139710.569097,0
+BBD.US,D,20120501,000000,4.45002,4.52701,4.43907,4.48076,19258290.481692,0
+BBD.US,D,20120502,000000,4.45002,4.51636,4.35963,4.37293,57026738.834412,0
+BBD.US,D,20120503,000000,4.34731,4.3755,4.29378,4.37293,54551614.34622,0
+BBD.US,D,20120504,000000,4.39462,4.40527,4.27998,4.30205,58328868.647981,0
+BBD.US,D,20120507,000000,4.30788,4.33637,4.22735,4.29112,28201556.018819,0
+BBD.US,D,20120508,000000,4.2519,4.26314,4.20281,4.22735,34746110.859874,0
+BBD.US,D,20120509,000000,4.15264,4.19452,4.12289,4.1634,36139448.420829,0
+BBD.US,D,20120510,000000,4.24844,4.26274,4.1825,4.19452,30376961.385182,0
+BBD.US,D,20120511,000000,4.19098,4.27438,4.17176,4.18032,28577289.205822,0
+BBD.US,D,20120514,000000,4.09006,4.09567,3.99188,4.01986,34742550.85514,0
+BBD.US,D,20120515,000000,4.04747,4.08156,3.95679,3.97482,37641855.6395,0
+BBD.US,D,20120516,000000,4.05339,4.05339,3.85084,3.89253,62171255.108166,0
+BBD.US,D,20120517,000000,3.88168,3.8874,3.72012,3.72269,59331115.999518,0
+BBD.US,D,20120518,000000,3.73935,3.75532,3.65299,3.70632,48901576.38572,0
+BBD.US,D,20120521,000000,3.71471,3.95125,3.70721,3.94013,89207652.723824,0
+BBD.US,D,20120522,000000,3.93194,3.94259,3.83684,3.86502,54979938.004977,0
+BBD.US,D,20120523,000000,3.82795,3.8874,3.68997,3.88168,49072448.496663,0
+BBD.US,D,20120524,000000,3.8874,3.92277,3.82264,3.8874,42931123.795676,0
+BBD.US,D,20120525,000000,3.93106,4.02806,3.90307,3.97995,46111699.390074,0
+BBD.US,D,20120529,000000,4.00242,4.03317,3.96931,4.02203,53250240.361527,0
+BBD.US,D,20120530,000000,3.88986,4.02203,3.88986,4.0107,52513275.756592,0
+BBD.US,D,20120531,000000,3.97848,4.08907,3.96268,4.06046,46308725.209205,0
+BBD.US,D,20120601,000000,3.99148,4.09006,3.98824,4.0107,46312489.135556,0
+BBD.US,D,20120604,000000,3.98537,4.05547,3.95343,3.97699,34406406.868686,0
+BBD.US,D,20120605,000000,4.01526,4.03771,3.915,3.95432,38625138.280722,0
+BBD.US,D,20120606,000000,3.94042,4.122,3.92564,4.122,62011329.834236,0
+BBD.US,D,20120607,000000,4.16899,4.24155,4.15756,4.16899,27372088.104787,0
+BBD.US,D,20120608,000000,4.10581,4.11695,4.04923,4.09428,24942854.096539,0
+BBD.US,D,20120611,000000,4.16928,4.16928,4.09222,4.09468,59679183.820579,0
+BBD.US,D,20120612,000000,4.11134,4.15786,4.1006,4.14623,45764048.543064,0
+BBD.US,D,20120613,000000,4.11134,4.20793,4.10365,4.13333,37103540.110343,0
+BBD.US,D,20120614,000000,4.14623,4.20793,4.1006,4.19098,57400923.840388,0
+BBD.US,D,20120615,000000,4.21533,4.27466,4.1905,4.26658,35551826.471021,0
+BBD.US,D,20120618,000000,4.18032,4.26618,4.1771,4.22439,27690891.652109,0
+BBD.US,D,20120619,000000,4.25425,4.34169,4.23532,4.32769,26138444.503689,0
+BBD.US,D,20120620,000000,4.27152,4.29092,4.16682,4.26618,36876956.816741,0
+BBD.US,D,20120621,000000,4.22143,4.23898,4.11439,4.1278,31136123.010228,0
+BBD.US,D,20120622,000000,4.14298,4.14574,4.01238,4.08285,31778855.537737,0
+BBD.US,D,20120625,000000,4.01308,4.02134,3.93254,3.93816,48491513.349705,0
+BBD.US,D,20120626,000000,3.94948,3.96536,3.88768,3.92643,37233818.630687,0
+BBD.US,D,20120627,000000,3.93776,4.02687,3.90347,3.99809,35933951.23107,0
+BBD.US,D,20120628,000000,3.93194,3.95729,3.86187,3.94566,36196113.266768,0
+BBD.US,D,20120629,000000,4.11991,4.19689,4.09724,4.15235,40758018.381076,0
+BBD.US,D,20120702,000000,4.17146,4.24392,4.1548,4.22439,33410042.807959,0
+BBD.US,D,20120703,000000,4.27103,4.33381,4.24814,4.31056,23908752.362376,0
+BBD.US,D,20120705,000000,4.24115,4.30788,4.17671,4.27438,31366071.517767,0
+BBD.US,D,20120706,000000,4.15176,4.22143,4.13273,4.22143,32831279.781302,0
+BBD.US,D,20120709,000000,4.18794,4.21848,4.1548,4.20242,20940681.353773,0
+BBD.US,D,20120710,000000,4.26008,4.26914,4.122,4.163,37346982.953295,0
+BBD.US,D,20120711,000000,4.163,4.20242,4.09145,4.1486,32437996.14634,0
+BBD.US,D,20120712,000000,4.05702,4.07358,4.00951,4.04342,43355706.862398,0
+BBD.US,D,20120713,000000,4.08245,4.1214,4.0708,4.10739,36267613.663925,0
+BBD.US,D,20120716,000000,4.0999,4.12986,4.06897,4.10532,46727210.918147,0
+BBD.US,D,20120717,000000,4.11095,4.13482,4.08285,4.12504,26415225.994563,0
+BBD.US,D,20120718,000000,4.09145,4.20487,4.08561,4.1825,24451496.338572,0
+BBD.US,D,20120719,000000,4.21848,4.28562,4.21278,4.25791,33152689.670078,0
+BBD.US,D,20120720,000000,4.21238,4.25091,4.19917,4.21809,31612152.15277,0
+BBD.US,D,20120723,000000,4.02382,4.02687,3.89813,3.97265,90956690.455687,0
+BBD.US,D,20120724,000000,4.01878,4.03485,3.90976,4.00115,68948160.876597,0
+BBD.US,D,20120725,000000,4.08245,4.09901,4.00341,4.01199,38553159.022855,0
+BBD.US,D,20120726,000000,4.10483,4.10739,4.03436,4.07596,59166422.409187,0
+BBD.US,D,20120727,000000,4.15963,4.33637,4.10199,4.29902,50412043.073643,0
+BBD.US,D,20120730,000000,4.26578,4.37087,4.26274,4.33085,21704829.420333,0
+BBD.US,D,20120731,000000,4.31086,4.33085,4.21533,4.28562,38312455.425495,0
+BBD.US,D,20120801,000000,4.30482,4.37087,4.21809,4.32484,29957934.928869,0
+BBD.US,D,20120802,000000,4.25693,4.32484,4.22646,4.27438,46462336.014779,0
+BBD.US,D,20120803,000000,4.39492,4.47031,4.37885,4.42853,34813586.595082,0
+BBD.US,D,20120806,000000,4.47574,4.59699,4.45622,4.54828,36817952.452158,0
+BBD.US,D,20120807,000000,4.55627,4.6774,4.55055,4.58507,45403420.773696,0
+BBD.US,D,20120808,000000,4.57628,4.67542,4.54828,4.65248,24065812.588324,0
+BBD.US,D,20120809,000000,4.65248,4.6774,4.59699,4.64055,24366826.257331,0
+BBD.US,D,20120810,000000,4.64055,4.73015,4.61285,4.72541,26110232.303165,0
+BBD.US,D,20120813,000000,4.68569,4.73015,4.64962,4.71675,21592162.220074,0
+BBD.US,D,20120814,000000,4.68933,4.74503,4.6643,4.68047,21765996.774397,0
+BBD.US,D,20120815,000000,4.71675,4.73321,4.68265,4.69536,25625178.868202,0
+BBD.US,D,20120816,000000,4.75026,4.788,4.71092,4.77796,26733797.213278,0
+BBD.US,D,20120817,000000,4.78532,4.83079,4.76949,4.81452,19784270.274867,0
+BBD.US,D,20120820,000000,4.80909,4.84458,4.79403,4.82832,20999152.072732,0
+BBD.US,D,20120821,000000,4.80349,4.85898,4.75548,4.77271,24061607.339073,0
+BBD.US,D,20120822,000000,4.76949,4.78532,4.71359,4.78366,24941788.834364,0
+BBD.US,D,20120823,000000,4.74729,4.74729,4.66106,4.71675,18713018.283268,0
+BBD.US,D,20120824,000000,4.6722,4.73952,4.65248,4.70481,20445806.20156,0
+BBD.US,D,20120827,000000,4.67542,4.69141,4.63405,4.64962,13983670.187685,0
+BBD.US,D,20120828,000000,4.61778,4.69536,4.60043,4.6774,31070815.337179,0
+BBD.US,D,20120829,000000,4.6643,4.68265,4.5823,4.60229,22342532.895843,0
+BBD.US,D,20120830,000000,4.54828,4.60229,4.53952,4.60229,21018186.785988,0
+BBD.US,D,20120831,000000,4.60724,4.63758,4.55342,4.59076,26203520.862666,0
+BBD.US,D,20120904,000000,4.58507,4.59354,4.51211,4.54199,22339713.501953,0
+BBD.US,D,20120905,000000,4.53331,4.59993,4.50068,4.57579,20041885.162883,0
+BBD.US,D,20120906,000000,4.60437,4.67181,4.59993,4.6436,24256168.851706,0
+BBD.US,D,20120907,000000,4.68265,4.85345,4.68265,4.79686,27891115.286836,0
+BBD.US,D,20120910,000000,4.72187,4.73952,4.6436,4.65434,27086209.274941,0
+BBD.US,D,20120911,000000,4.69141,4.72501,4.68265,4.69948,23437721.835771,0
+BBD.US,D,20120912,000000,4.72788,4.78366,4.71319,4.74148,28074057.325483,0
+BBD.US,D,20120913,000000,4.69948,4.91702,4.68569,4.90511,38206917.365521,0
+BBD.US,D,20120914,000000,4.92265,5.03492,4.91131,4.95931,43093921.219334,0
+BBD.US,D,20120917,000000,4.97902,4.99549,4.90511,4.92944,23602114.109087,0
+BBD.US,D,20120918,000000,4.92581,4.93477,4.8642,4.88628,24368307.479022,0
+BBD.US,D,20120919,000000,4.88628,4.94365,4.85562,4.88914,14721493.089573,0
+BBD.US,D,20120920,000000,4.85849,4.88914,4.82832,4.87761,21546896.693937,0
+BBD.US,D,20120921,000000,4.93477,4.97588,4.88914,4.90511,25641735.071466,0
+BBD.US,D,20120924,000000,4.91131,4.94591,4.84991,4.86953,16777354.734704,0
+BBD.US,D,20120925,000000,4.73952,4.7532,4.52562,4.53094,71944964.542386,0
+BBD.US,D,20120926,000000,4.52562,4.54582,4.44253,4.47831,53933645.613397,0
+BBD.US,D,20120927,000000,4.50561,4.58507,4.46174,4.56711,29125660.809907,0
+BBD.US,D,20120928,000000,4.41393,4.50068,4.39462,4.49605,39549676.278427,0
+BBD.US,D,20121001,000000,4.46402,4.59993,4.46174,4.55559,31195421.590078,0
+BBD.US,D,20121002,000000,4.62585,4.63079,4.55863,4.5752,20571158.13798,0
+BBD.US,D,20121003,000000,4.53282,4.53853,4.46322,4.47831,22225793.350469,0
+BBD.US,D,20121004,000000,4.47269,4.50906,4.40773,4.50906,26337376.634845,0
+BBD.US,D,20121005,000000,4.54149,4.56711,4.43366,4.4585,24742142.470283,0
+BBD.US,D,20121008,000000,4.4168,4.46647,4.36366,4.45524,34400010.222961,0
+BBD.US,D,20121009,000000,4.38386,4.39403,4.28167,4.30997,36409969.213723,0
+BBD.US,D,20121010,000000,4.34692,4.34939,4.24284,4.26777,27121250.313272,0
+BBD.US,D,20121011,000000,4.28167,4.35875,4.28167,4.32966,27560648.640504,0
+BBD.US,D,20121012,000000,4.31804,4.36366,4.27623,4.29804,17131600.061843,0
+BBD.US,D,20121015,000000,4.34356,4.35875,4.3068,4.34692,24795282.820227,0
+BBD.US,D,20121016,000000,4.35875,4.4022,4.35223,4.39097,30793687.889733,0
+BBD.US,D,20121017,000000,4.4022,4.44568,4.36366,4.42488,35836728.303271,0
+BBD.US,D,20121018,000000,4.4585,4.48739,4.40527,4.47485,26691615.874771,0
+BBD.US,D,20121019,000000,4.47485,4.48343,4.41344,4.44213,23147164.983176,0
+BBD.US,D,20121022,000000,4.39729,4.45524,4.36702,4.42251,17276966.75272,0
+BBD.US,D,20121023,000000,4.3212,4.33567,4.2929,4.3068,25205087.149713,0
+BBD.US,D,20121024,000000,4.33292,4.39729,4.30089,4.36366,21646251.160621,0
+BBD.US,D,20121025,000000,4.4308,4.48135,4.40773,4.4585,23121382.594946,0
+BBD.US,D,20121026,000000,4.44213,4.4585,4.38386,4.39403,16105321.410182,0
+BBD.US,D,20121031,000000,4.42488,4.43966,4.35875,4.38386,22202723.82991,0
+BBD.US,D,20121101,000000,4.43366,4.57883,4.43366,4.55234,29207418.160002,0
+BBD.US,D,20121102,000000,4.75806,4.81058,4.55234,4.58111,21012048.846792,0
+BBD.US,D,20121105,000000,4.54415,4.58692,4.5276,4.57481,23855789.556127,0
+BBD.US,D,20121106,000000,4.60121,4.65968,4.58692,4.59905,17662111.784669,0
+BBD.US,D,20121107,000000,4.58111,4.58111,4.48343,4.49744,37293978.551095,0
+BBD.US,D,20121108,000000,4.50019,4.56347,4.39896,4.4163,27789454.781176,0
+BBD.US,D,20121109,000000,4.37451,4.42439,4.35174,4.38803,18258081.331784,0
+BBD.US,D,20121112,000000,4.37451,4.39649,4.34889,4.3834,20596562.104506,0
+BBD.US,D,20121113,000000,4.3404,4.43857,4.30621,4.39649,29014653.389568,0
+BBD.US,D,20121114,000000,4.37214,4.39649,4.31774,4.32917,31542698.073523,0
+BBD.US,D,20121115,000000,4.39649,4.44479,4.3404,4.4163,28934599.444417,0
+BBD.US,D,20121116,000000,4.46608,4.4722,4.37748,4.38803,35680431.007947,0
+BBD.US,D,20121119,000000,4.44213,4.55204,4.43857,4.54711,28696877.566611,0
+BBD.US,D,20121120,000000,4.53045,4.60121,4.48914,4.57481,20221977.371582,0
+BBD.US,D,20121121,000000,4.54711,4.58378,4.5276,4.58111,24533112.668246,0
+BBD.US,D,20121123,000000,4.64873,4.6852,4.62546,4.66587,16290175.848068,0
+BBD.US,D,20121126,000000,4.6575,4.67181,4.60358,4.62546,21284640.306447,0
+BBD.US,D,20121127,000000,4.63316,4.6575,4.55204,4.56682,21938639.24962,0
+BBD.US,D,20121128,000000,4.52512,4.54946,4.47485,4.53045,41780051.202068,0
+BBD.US,D,20121129,000000,4.51133,4.60358,4.50846,4.55863,28306709.569874,0
+BBD.US,D,20121130,000000,4.61698,4.72937,4.56947,4.71516,67803283.036167,0
+BBD.US,D,20121203,000000,4.75212,4.78532,4.67181,4.67181,37363966.275964,0
+BBD.US,D,20121204,000000,4.69389,4.70176,4.61639,4.67121,31662885.0102,0
+BBD.US,D,20121205,000000,4.69033,4.85749,4.67908,4.79577,44811817.786962,0
+BBD.US,D,20121206,000000,4.74068,4.77726,4.68745,4.75183,30294602.415592,0
+BBD.US,D,20121207,000000,4.75459,4.77726,4.66725,4.72888,32617616.596074,0
+BBD.US,D,20121210,000000,4.72689,4.8021,4.71516,4.77726,19291548.981319,0
+BBD.US,D,20121211,000000,4.75746,4.8297,4.7463,4.80761,18704731.558086,0
+BBD.US,D,20121212,000000,4.81323,4.85237,4.78269,4.81323,20159321.694079,0
+BBD.US,D,20121213,000000,4.85237,4.90756,4.80949,4.82378,26324557.980011,0
+BBD.US,D,20121214,000000,4.81867,4.84122,4.78681,4.83266,25273261.899817,0
+BBD.US,D,20121217,000000,4.82783,4.87731,4.78503,4.82378,28896459.000426,0
+BBD.US,D,20121218,000000,4.78681,4.8373,4.75183,4.83502,19328112.837292,0
+BBD.US,D,20121219,000000,4.86301,4.98081,4.8373,4.95054,41933853.754832,0
+BBD.US,D,20121220,000000,4.94305,4.96414,4.91092,4.96414,27834781.179437,0
+BBD.US,D,20121221,000000,4.87959,4.96927,4.87959,4.95588,26963799.491193,0
+BBD.US,D,20121224,000000,4.94532,4.98081,4.91663,4.94305,3945213.6815582,0
+BBD.US,D,20121226,000000,4.95588,4.97588,4.90402,4.92076,12210103.018815,0
+BBD.US,D,20121227,000000,4.91319,4.93694,4.84172,4.91002,22078120.620617,0
+BBD.US,D,20121228,000000,4.86182,4.92462,4.85108,4.88094,17386825.71898,0
+BBD.US,D,20121231,000000,4.87296,4.9396,4.84754,4.93694,11261060.947489,0
+BBD.US,D,20130102,000000,5.0081,5.06381,4.99944,5.05039,21601862.193074,0
+BBD.US,D,20130103,000000,5.10628,5.32441,5.09572,5.28537,53726110.22201,0
+BBD.US,D,20130104,000000,5.19223,5.24024,5.12273,5.22969,35758005.42857,0
+BBD.US,D,20130107,000000,5.19934,5.24024,5.18751,5.22595,18276842.120481,0
+BBD.US,D,20130108,000000,5.20799,5.26596,5.19487,5.22328,24029890.933261,0
+BBD.US,D,20130109,000000,5.24653,5.31356,5.23451,5.30017,29583371.501188,0
+BBD.US,D,20130110,000000,5.2625,5.27848,5.19223,5.24024,40300105.79725,0
+BBD.US,D,20130111,000000,5.19487,5.22595,5.16364,5.21412,19218907.231831,0
+BBD.US,D,20130114,000000,5.30577,5.32963,5.27255,5.30409,28802728.103489,0
+BBD.US,D,20130115,000000,5.24802,5.25217,5.19934,5.22595,19905117.674093,0
+BBD.US,D,20130116,000000,5.16364,5.22328,5.15428,5.22041,13258883.051208,0
+BBD.US,D,20130117,000000,5.27255,5.32963,5.26912,5.30577,20901786.095441,0
+BBD.US,D,20130118,000000,5.27523,5.33289,5.26912,5.32963,27126987.510983,0
+BBD.US,D,20130122,000000,5.28015,5.3599,5.27848,5.35103,20879391.240926,0
+BBD.US,D,20130123,000000,5.29474,5.30905,5.26912,5.29186,15510260.886789,0
+BBD.US,D,20130124,000000,5.27255,5.34184,5.25217,5.30017,23054298.470403,0
+BBD.US,D,20130125,000000,5.28924,5.35103,5.26912,5.35103,17205712.887666,0
+BBD.US,D,20130128,000000,5.28015,5.28924,5.17567,5.19934,26860872.84535,0
+BBD.US,D,20130129,000000,5.19487,5.20799,5.14797,5.19487,24918142.04316,0
+BBD.US,D,20130130,000000,5.15112,5.20259,5.10628,5.15112,24750499.198408,0
+BBD.US,D,20130131,000000,5.17034,5.24368,5.15428,5.22595,16265084.358447,0
+BBD.US,D,20130201,000000,5.23708,5.25217,5.17291,5.21087,13960021.36741,0
+BBD.US,D,20130204,000000,5.12836,5.13349,5.07,5.11762,18760039.97019,0
+BBD.US,D,20130205,000000,5.18681,5.20209,5.06381,5.12559,19991062.011802,0
+BBD.US,D,20130206,000000,5.09937,5.09937,5.00002,5.06813,23283447.524043,0
+BBD.US,D,20130207,000000,5.10481,5.10815,5.01175,5.06272,15128028.585986,0
+BBD.US,D,20130208,000000,5.07661,5.17183,5.06272,5.15271,22497532.600384,0
+BBD.US,D,20130211,000000,5.12175,5.14689,5.10165,5.12402,6858974.5808945,0
+BBD.US,D,20130212,000000,5.15852,5.19894,5.1389,5.15852,7712251.6117976,0
+BBD.US,D,20130213,000000,5.17183,5.20142,5.13043,5.15596,17580382.841564,0
+BBD.US,D,20130214,000000,5.06813,5.11594,5.03592,5.11594,17948145.838431,0
+BBD.US,D,20130215,000000,5.15852,5.29021,5.15004,5.25039,28361428.536909,0
+BBD.US,D,20130219,000000,5.32657,5.34184,5.27127,5.28163,19380424.311811,0
+BBD.US,D,20130220,000000,5.27127,5.27946,5.09652,5.14689,15749111.9425,0
+BBD.US,D,20130221,000000,5.10815,5.12402,5.01432,5.04842,16151770.899135,0
+BBD.US,D,20130222,000000,5.12175,5.17458,5.07059,5.16276,16495306.790546,0
+BBD.US,D,20130225,000000,5.18572,5.21245,5.06272,5.07059,31549066.312257,0
+BBD.US,D,20130226,000000,5.04556,5.10165,4.91319,5.02585,26334551.153744,0
+BBD.US,D,20130227,000000,4.94009,5.07059,4.92906,5.06597,20475461.071429,0
+BBD.US,D,20130228,000000,5.07661,5.13614,5.05148,5.12175,24166026.366495,0
+BBD.US,D,20130301,000000,5.09455,5.16276,5.07059,5.15596,20552503.875501,0
+BBD.US,D,20130304,000000,5.11919,5.25866,5.10165,5.25866,32298330.1299,0
+BBD.US,D,20130305,000000,5.25591,5.35288,5.25591,5.28765,38964712.411379,0
+BBD.US,D,20130306,000000,5.27364,5.29623,5.21511,5.26083,20570340.422444,0
+BBD.US,D,20130307,000000,5.26754,5.38216,5.26083,5.32903,32214009.048837,0
+BBD.US,D,20130308,000000,5.33495,5.46584,5.30518,5.43825,31929353.74869,0
+BBD.US,D,20130311,000000,5.45827,5.46033,5.35288,5.44684,18224913.125809,0
+BBD.US,D,20130312,000000,5.43391,5.43825,5.33743,5.3875,20474562.193061,0
+BBD.US,D,20130313,000000,5.39034,5.41094,5.33495,5.35891,17478743.64115,0
+BBD.US,D,20130314,000000,5.36227,5.37842,5.25305,5.31307,23893765.645382,0
+BBD.US,D,20130315,000000,5.33743,5.35005,5.26083,5.31582,25848574.491564,0
+BBD.US,D,20130318,000000,5.26419,5.30518,5.23876,5.25039,14954623.180139,0
+BBD.US,D,20130319,000000,5.28765,5.29958,5.14945,5.18316,26866579.607001,0
+BBD.US,D,20130320,000000,5.22476,5.24535,5.16858,5.19133,19688597.557166,0
+BBD.US,D,20130321,000000,5.16858,5.17942,5.09141,5.09406,25053253.81017,0
+BBD.US,D,20130322,000000,5.11535,5.12125,5.05039,5.10746,18076010.779047,0
+BBD.US,D,20130325,000000,5.08764,5.14945,5.04241,5.06222,16094006.296818,0
+BBD.US,D,20130326,000000,5.09838,5.16414,5.08804,5.11338,13526565.174041,0
+BBD.US,D,20130327,000000,5.09838,5.22595,5.07514,5.22328,27100471.613655,0
+BBD.US,D,20130328,000000,5.26043,5.33831,5.25158,5.33831,28158817.700375,0
+BBD.US,D,20130401,000000,5.31356,5.38375,5.2772,5.28537,19420472.082361,0
+BBD.US,D,20130402,000000,5.30232,5.30795,5.21559,5.24192,15459185.116393,0
+BBD.US,D,20130403,000000,5.20918,5.26043,5.20581,5.22595,14422022.528915,0
+BBD.US,D,20130404,000000,5.24192,5.26043,5.17567,5.19785,20102430.606745,0
+BBD.US,D,20130405,000000,5.18572,5.29898,5.11535,5.27946,29684778.372994,0
+BBD.US,D,20130408,000000,5.27019,5.27019,5.17351,5.22969,16721056.136046,0
+BBD.US,D,20130409,000000,5.30518,5.40286,5.25748,5.35506,14199838.260827,0
+BBD.US,D,20130410,000000,5.39647,5.58502,5.39242,5.50932,22600983.761031,0
+BBD.US,D,20130411,000000,5.54904,5.5525,5.4551,5.47394,14572648.571328,0
+BBD.US,D,20130412,000000,5.49256,5.52203,5.43391,5.4696,22930183.252642,0
+BBD.US,D,20130415,000000,5.41608,5.42149,5.27364,5.27364,25111238.566669,0
+BBD.US,D,20130416,000000,5.32558,5.38692,5.30232,5.35506,15151017.958249,0
+BBD.US,D,20130417,000000,5.27019,5.27946,5.09779,5.1462,32356316.915471,0
+BBD.US,D,20130418,000000,5.13398,5.14364,4.98455,5.02536,21883287.212494,0
+BBD.US,D,20130419,000000,5.00031,5.09779,4.95588,5.0845,17208460.249541,0
+BBD.US,D,20130422,000000,5.11535,5.11919,5.01323,5.02909,14933621.282733,0
+BBD.US,D,20130423,000000,5.07445,5.14088,5.05434,5.08764,19959485.611877,0
+BBD.US,D,20130424,000000,5.11919,5.17942,5.11535,5.12836,26251124.89291,0
+BBD.US,D,20130425,000000,5.11535,5.15271,5.06941,5.14088,23256767.27198,0
+BBD.US,D,20130426,000000,5.14364,5.17351,4.97104,4.99391,20537941.234306,0
+BBD.US,D,20130429,000000,5.04674,5.07198,4.97746,5.04457,21833191.483298,0
+BBD.US,D,20130430,000000,5.02909,5.22012,5.00426,5.20581,28528446.42785,0
+BBD.US,D,20130501,000000,5.20581,5.2227,5.14088,5.17567,22753043.341969,0
+BBD.US,D,20130502,000000,5.25748,5.28537,5.13712,5.17084,14887752.108031,0
+BBD.US,D,20130503,000000,5.20918,5.25748,5.19173,5.19438,16952647.176403,0
+BBD.US,D,20130506,000000,5.15921,5.16276,5.07405,5.09987,11306088.057806,0
+BBD.US,D,20130507,000000,5.12125,5.2772,5.12125,5.24535,12228966.275588,0
+BBD.US,D,20130508,000000,5.32814,5.36678,5.28537,5.30448,23249658.422401,0
+BBD.US,D,20130509,000000,5.33457,5.36993,5.19725,5.22595,11509743.865804,0
+BBD.US,D,20130510,000000,5.25748,5.26695,5.19173,5.20918,14739952.561255,0
+BBD.US,D,20130513,000000,5.23767,5.24152,5.1462,5.18889,11956307.856597,0
+BBD.US,D,20130514,000000,5.17291,5.235,5.13349,5.15596,14642523.682768,0
+BBD.US,D,20130515,000000,5.17567,5.25748,5.16699,5.20581,13668424.616025,0
+BBD.US,D,20130516,000000,5.20581,5.25974,5.19438,5.20317,19880317.356134,0
+BBD.US,D,20130517,000000,5.21511,5.29839,5.21511,5.29839,15373591.807934,0
+BBD.US,D,20130520,000000,5.33081,5.39647,5.30795,5.39647,23670731.196625,0
+BBD.US,D,20130521,000000,5.3997,5.41934,5.31849,5.3997,15078561.868741,0
+BBD.US,D,20130522,000000,5.3997,5.49584,5.35792,5.36354,21801803.786957,0
+BBD.US,D,20130523,000000,5.31582,5.36108,5.25974,5.32558,20058379.479487,0
+BBD.US,D,20130524,000000,5.31356,5.33457,5.21511,5.25974,31947580.891763,0
+BBD.US,D,20130528,000000,5.30183,5.33081,5.23214,5.25974,15897252.373174,0
+BBD.US,D,20130529,000000,5.17567,5.21511,5.04674,5.05306,16674276.923085,0
+BBD.US,D,20130530,000000,4.96721,5.15596,4.95301,5.10971,15936722.87308,0
+BBD.US,D,20130531,000000,5.02073,5.06547,4.95429,5.06547,35401478.411307,0
+BBD.US,D,20130603,000000,5.03708,5.05039,4.92027,4.96721,20491337.535972,0
+BBD.US,D,20130604,000000,4.98041,4.98673,4.81915,4.85138,17591559.978114,0
+BBD.US,D,20130605,000000,4.89426,4.89426,4.71319,4.71606,24255052.862762,0
+BBD.US,D,20130606,000000,4.70354,4.77617,4.6852,4.77321,21494046.501118,0
+BBD.US,D,20130607,000000,4.69536,4.8164,4.6568,4.72295,23592253.839492,0
+BBD.US,D,20130610,000000,4.67839,4.73842,4.61492,4.71606,17509639.287819,0
+BBD.US,D,20130611,000000,4.59076,4.60961,4.50906,4.56159,24460341.058227,0
+BBD.US,D,20130612,000000,4.55155,4.58408,4.43682,4.49645,22149476.953748,0
+BBD.US,D,20130613,000000,4.5276,4.54662,4.45524,4.4589,22559040.838343,0
+BBD.US,D,20130614,000000,4.50264,4.50531,4.38999,4.39541,22616880.516281,0
+BBD.US,D,20130617,000000,4.40832,4.43415,4.33933,4.38664,23904616.101532,0
+BBD.US,D,20130618,000000,4.30089,4.34267,4.26984,4.29714,35149457.671512,0
+BBD.US,D,20130619,000000,4.30413,4.34889,4.11991,4.14397,54024057.965025,0
+BBD.US,D,20130620,000000,3.97699,4.07863,3.90604,4.04421,64790680.010526,0
+BBD.US,D,20130621,000000,4.08521,4.08827,3.95639,4.04708,31756093.421404,0
+BBD.US,D,20130624,000000,3.93431,4.03436,3.81405,3.96506,37725607.5662,0
+BBD.US,D,20130625,000000,4.03139,4.03139,3.92129,3.98025,39781278.478675,0
+BBD.US,D,20130626,000000,4.07259,4.15354,4.07259,4.10119,31341552.226115,0
+BBD.US,D,20130627,000000,4.10444,4.18121,4.09772,4.13775,31403011.766375,0
+BBD.US,D,20130628,000000,4.05429,4.13333,4.03238,4.1214,45223190.588184,0
+BBD.US,D,20130701,000000,4.09183,4.12061,4.04708,4.07527,28666054.966491,0
+BBD.US,D,20130702,000000,4.02756,4.07823,3.82795,3.89477,39309333.855672,0
+BBD.US,D,20130703,000000,3.89154,3.91963,3.79986,3.84166,33147967.00777,0
+BBD.US,D,20130705,000000,3.76783,3.78399,3.57169,3.6198,95442342.074467,0
+BBD.US,D,20130708,000000,3.65408,3.70869,3.59071,3.65093,39643438.625962,0
+BBD.US,D,20130709,000000,3.69262,3.73648,3.65093,3.71777,24193481.723609,0
+BBD.US,D,20130710,000000,3.68927,3.71165,3.6259,3.65408,35431112.99047,0
+BBD.US,D,20130711,000000,3.73648,3.83446,3.69262,3.83042,37854174.565316,0
+BBD.US,D,20130712,000000,3.8184,3.85359,3.7776,3.84166,24537570.536813,0
+BBD.US,D,20130715,000000,3.80884,4.01149,3.80884,3.98911,35919472.796315,0
+BBD.US,D,20130716,000000,3.99257,3.99562,3.90139,3.94566,34430223.087303,0
+BBD.US,D,20130717,000000,3.98596,4.09772,3.97,4.09428,49973395.502609,0
+BBD.US,D,20130718,000000,4.04923,4.12031,4.02756,4.04391,38064706.894286,0
+BBD.US,D,20130719,000000,4.00537,4.00537,3.9076,3.96724,38358676.643981,0
+BBD.US,D,20130722,000000,3.89813,4.15391,3.86669,4.13184,46721044.57196,0
+BBD.US,D,20130723,000000,4.17581,4.24569,4.12602,4.22025,69867212.266834,0
+BBD.US,D,20130724,000000,4.15391,4.16968,4.00824,4.07209,29842585.297,0
+BBD.US,D,20130725,000000,4.05616,4.13184,4.01878,4.06264,30989148.280735,0
+BBD.US,D,20130726,000000,4.0589,4.06264,3.92327,3.99858,44801828.67137,0
+BBD.US,D,20130729,000000,3.99858,3.99858,3.91371,3.96151,15661530.144649,0
+BBD.US,D,20130730,000000,4.04923,4.053,3.92643,3.94566,16560803.167181,0
+BBD.US,D,20130731,000000,3.91124,3.92998,3.83446,3.86669,40160498.623862,0
+BBD.US,D,20130801,000000,3.9076,3.97314,3.90436,3.95214,26032651.79533,0
+BBD.US,D,20130802,000000,3.9419,4.018,3.91914,3.93884,17213846.418003,0
+BBD.US,D,20130805,000000,3.88818,3.91619,3.80509,3.81751,20402296.836209,0
+BBD.US,D,20130806,000000,3.82678,3.84342,3.73549,3.74526,32897770.402633,0
+BBD.US,D,20130807,000000,3.71362,3.80214,3.70151,3.74526,15719302.86325,0
+BBD.US,D,20130808,000000,3.83724,3.93884,3.79908,3.93254,33351668.469864,0
+BBD.US,D,20130809,000000,3.92564,3.99188,3.88818,3.97521,24462475.640717,0
+BBD.US,D,20130812,000000,4.018,4.09145,3.99809,4.02737,24680690.03177,0
+BBD.US,D,20130813,000000,4.018,4.04312,3.96073,4.0305,16038687.739361,0
+BBD.US,D,20130814,000000,4.00449,4.0584,3.98824,4.00175,20202707.28611,0
+BBD.US,D,20130815,000000,3.90721,3.97521,3.87193,3.9419,41609241.99232,0
+BBD.US,D,20130816,000000,3.90347,3.92247,3.76073,3.79908,26209364.586594,0
+BBD.US,D,20130819,000000,3.76389,3.80509,3.72269,3.76073,26567569.645417,0
+BBD.US,D,20130820,000000,3.74526,3.78635,3.71096,3.71972,22322279.725564,0
+BBD.US,D,20130821,000000,3.70151,3.70779,3.58981,3.60234,33980676.362422,0
+BBD.US,D,20130822,000000,3.61871,3.64651,3.58333,3.60234,22424799.542711,0
+BBD.US,D,20130823,000000,3.68868,3.81445,3.65665,3.79288,31621587.332031,0
+BBD.US,D,20130826,000000,3.78922,3.79288,3.69165,3.70446,17697845.750681,0
+BBD.US,D,20130827,000000,3.6253,3.64651,3.58676,3.63497,33487214.458026,0
+BBD.US,D,20130828,000000,3.62175,3.69165,3.59674,3.63497,19026723.790185,0
+BBD.US,D,20130829,000000,3.63182,3.73896,3.62175,3.64651,24598612.088488,0
+BBD.US,D,20130830,000000,3.6948,3.7294,3.65004,3.68563,38776507.977588,0
+BBD.US,D,20130903,000000,3.71817,3.74979,3.68051,3.74025,23350925.288322,0
+BBD.US,D,20130904,000000,3.73363,3.76823,3.71511,3.74662,19940764.39006,0
+BBD.US,D,20130905,000000,3.76547,3.87714,3.76242,3.85782,25894869.771134,0
+BBD.US,D,20130906,000000,3.92811,3.99729,3.89942,3.98438,31052707.909282,0
+BBD.US,D,20130909,000000,4.01986,4.14298,4.00705,4.13085,29079733.806687,0
+BBD.US,D,20130910,000000,4.13863,4.18635,4.11823,4.17097,25959714.81604,0
+BBD.US,D,20130911,000000,4.13085,4.20075,4.09339,4.20075,24229034.087782,0
+BBD.US,D,20130912,000000,4.18715,4.19403,4.11912,4.12543,34391439.427865,0
+BBD.US,D,20130913,000000,4.1269,4.17424,4.09222,4.1681,18457617.111506,0
+BBD.US,D,20130916,000000,4.23189,4.2448,4.13972,4.16556,14306870.731451,0
+BBD.US,D,20130917,000000,4.21238,4.26658,4.20664,4.23504,16731488.603608,0
+BBD.US,D,20130918,000000,4.26314,4.57726,4.25298,4.55105,33867141.734391,0
+BBD.US,D,20130919,000000,4.48293,4.53853,4.43593,4.51133,36927286.903615,0
+BBD.US,D,20130920,000000,4.53803,4.53803,4.38999,4.39896,26322339.191083,0
+BBD.US,D,20130923,000000,4.44854,4.4863,4.42566,4.44213,17349570.964397,0
+BBD.US,D,20130924,000000,4.44104,4.49191,4.38733,4.44767,18569612.689329,0
+BBD.US,D,20130925,000000,4.40862,4.42813,4.36525,4.39355,19708480.42202,0
+BBD.US,D,20130926,000000,4.41522,4.43769,4.37796,4.38999,12439934.854782,0
+BBD.US,D,20130927,000000,4.38999,4.49191,4.38999,4.45937,33749366.348371,0
+BBD.US,D,20130930,000000,4.44352,4.46214,4.39492,4.40379,24346537.578315,0
+BBD.US,D,20131001,000000,4.38211,4.43593,4.37826,4.42853,15010820.325258,0
+BBD.US,D,20131002,000000,4.42488,4.51684,4.41196,4.48817,23248624.610825,0
+BBD.US,D,20131003,000000,4.45267,4.50393,4.4026,4.4505,17364531.30347,0
+BBD.US,D,20131004,000000,4.42201,4.45622,4.4026,4.43503,20069882.281902,0
+BBD.US,D,20131007,000000,4.38999,4.46884,4.38416,4.44767,16388060.252951,0
+BBD.US,D,20131008,000000,4.45937,4.46884,4.40527,4.42488,15601273.843379,0
+BBD.US,D,20131009,000000,4.44767,4.5409,4.44479,4.52306,17325917.071444,0
+BBD.US,D,20131010,000000,4.55391,4.64991,4.54779,4.6436,27008960.520183,0
+BBD.US,D,20131011,000000,4.63286,4.66323,4.58947,4.63956,16226370.701953,0
+BBD.US,D,20131014,000000,4.58655,4.73172,4.57382,4.7263,18848994.434443,0
+BBD.US,D,20131015,000000,4.69536,4.73546,4.6852,4.7263,26624734.65731,0
+BBD.US,D,20131016,000000,4.74533,4.88046,4.74533,4.79117,25021067.674466,0
+BBD.US,D,20131017,000000,4.8302,4.8704,4.81452,4.86755,17103548.157912,0
+BBD.US,D,20131018,000000,4.88046,4.8833,4.81452,4.84606,15269939.769277,0
+BBD.US,D,20131021,000000,4.81107,4.82023,4.70087,4.78308,20243290.731355,0
+BBD.US,D,20131022,000000,4.77686,4.86755,4.77379,4.84951,17601161.541181,0
+BBD.US,D,20131023,000000,4.79875,4.79875,4.68864,4.69141,20912834.385995,0
+BBD.US,D,20131024,000000,4.65968,4.69536,4.61443,4.68864,20120406.14504,0
+BBD.US,D,20131025,000000,4.70944,4.71675,4.65297,4.67839,17459695.738932,0
+BBD.US,D,20131028,000000,4.69799,4.70944,4.66626,4.68136,32828904.75392,0
+BBD.US,D,20131029,000000,4.74148,4.74148,4.6852,4.7066,54410004.479944,0
+BBD.US,D,20131030,000000,4.67592,4.73172,4.65297,4.70944,17532400.389616,0
+BBD.US,D,20131031,000000,4.71813,4.72501,4.57185,4.57814,32937311.920016,0
+BBD.US,D,20131101,000000,4.50393,4.58947,4.50393,4.55391,20509838.603606,0
+BBD.US,D,20131104,000000,4.60171,4.69799,4.59944,4.66834,23248589.102085,0
+BBD.US,D,20131105,000000,4.54711,4.58566,4.50354,4.53755,28114138.575704,0
+BBD.US,D,20131106,000000,4.48442,4.53094,4.4589,4.51586,20494864.061038,0
+BBD.US,D,20131107,000000,4.48442,4.51271,4.36122,4.36396,20567656.9763,0
+BBD.US,D,20131108,000000,4.29339,4.29626,4.17007,4.25475,25325995.421063,0
+BBD.US,D,20131111,000000,4.22972,4.26835,4.1819,4.22706,15453042.104519,0
+BBD.US,D,20131112,000000,4.19551,4.23612,4.13775,4.16682,22192237.59197,0
+BBD.US,D,20131113,000000,4.13482,4.24313,4.12937,4.23948,25110997.107244,0
+BBD.US,D,20131114,000000,4.26136,4.35097,4.23612,4.31251,17837460.025815,0
+BBD.US,D,20131115,000000,4.32543,4.40478,4.30621,4.35097,15211919.504037,0
+BBD.US,D,20131118,000000,4.40832,4.45179,4.37748,4.38999,27453529.934371,0
+BBD.US,D,20131119,000000,4.40131,4.40832,4.24313,4.25851,26896409.991495,0
+BBD.US,D,20131120,000000,4.25131,4.33855,4.22706,4.24814,16332941.558969,0
+BBD.US,D,20131121,000000,4.20487,4.22332,4.15048,4.2106,26868468.671922,0
+BBD.US,D,20131122,000000,4.18498,4.27466,4.1819,4.24814,26739743.405283,0
+BBD.US,D,20131125,000000,4.18892,4.2106,4.10119,4.15048,21105794.961762,0
+BBD.US,D,20131126,000000,4.19551,4.20154,4.08186,4.08471,31548593.538758,0
+BBD.US,D,20131127,000000,4.15441,4.23948,4.14486,4.18498,34047597.146764,0
+BBD.US,D,20131129,000000,4.18715,4.22528,4.17798,4.21238,13058536.657699,0
+BBD.US,D,20131202,000000,4.19551,4.2106,4.04057,4.04391,21651211.224213,0
+BBD.US,D,20131203,000000,4.03918,4.07358,3.92129,3.97443,24882064.149644,0
+BBD.US,D,20131204,000000,3.92771,3.96536,3.87399,3.915,21722028.839043,0
+BBD.US,D,20131205,000000,3.86423,3.92129,3.86139,3.89903,22804981.467461,0
+BBD.US,D,20131206,000000,3.92504,3.96625,3.89972,3.93549,16651699.452198,0
+BBD.US,D,20131209,000000,3.98497,4.00115,3.93865,3.95125,19639859.276341,0
+BBD.US,D,20131210,000000,3.95768,3.98794,3.95125,3.97482,16260379.957778,0
+BBD.US,D,20131211,000000,3.89351,3.90307,3.81071,3.8394,23280150.283979,0
+BBD.US,D,20131212,000000,3.8042,3.89066,3.75385,3.85249,29841260.313762,0
+BBD.US,D,20131213,000000,3.87804,3.90633,3.84946,3.89351,33939211.285909,0
+BBD.US,D,20131216,000000,3.90976,3.96308,3.89685,3.9287,35913645.304953,0
+BBD.US,D,20131217,000000,3.9415,3.95432,3.90976,3.92504,29859811.093631,0
+BBD.US,D,20131218,000000,3.91875,4.01387,3.88168,3.99473,44374582.449212,0
+BBD.US,D,20131219,000000,3.91222,3.98359,3.89606,3.96268,33692073.505015,0
+BBD.US,D,20131220,000000,3.89903,3.915,3.79109,3.8039,27842919.782451,0
+BBD.US,D,20131223,000000,3.89606,3.92455,3.86139,3.887,21869258.216922,0
+BBD.US,D,20131224,000000,3.90554,3.93776,3.88374,3.92455,6188326.0972002,0
+BBD.US,D,20131226,000000,3.92455,3.94111,3.89283,3.89566,9651656.7669337,0
+BBD.US,D,20131227,000000,3.91222,3.96575,3.91222,3.95373,18246425.334522,0
+BBD.US,D,20131230,000000,3.95768,3.98497,3.92455,3.96005,13150531.684559,0
+BBD.US,D,20131231,000000,3.96931,4.02737,3.96308,4.01437,7779941.413976,0
+BBD.US,D,20140102,000000,3.90927,3.92771,3.86069,3.887,17735729.517214,0
+BBD.US,D,20140103,000000,3.86394,3.8806,3.82795,3.85446,18841679.634178,0
+BBD.US,D,20140106,000000,3.87034,3.89283,3.83082,3.84166,37863182.625172,0
+BBD.US,D,20140107,000000,3.90228,3.90554,3.80293,3.81869,12600817.850134,0
+BBD.US,D,20140108,000000,3.83823,3.84166,3.75158,3.76073,26154598.950934,0
+BBD.US,D,20140109,000000,3.7486,3.7486,3.64028,3.70081,24054854.591421,0
+BBD.US,D,20140110,000000,3.71333,3.80293,3.69096,3.76073,28309375.768917,0
+BBD.US,D,20140113,000000,3.78714,3.81229,3.70081,3.71668,20605302.327015,0
+BBD.US,D,20140114,000000,3.72544,3.7773,3.71668,3.76724,20037868.617218,0
+BBD.US,D,20140115,000000,3.77404,3.81869,3.76409,3.78714,23265512.567165,0
+BBD.US,D,20140116,000000,3.79307,3.79641,3.70407,3.72911,28956172.525256,0
+BBD.US,D,20140117,000000,3.73235,3.73235,3.67488,3.67834,20214578.364877,0
+BBD.US,D,20140121,000000,3.72911,3.76409,3.70081,3.70407,17044727.424239,0
+BBD.US,D,20140122,000000,3.73549,3.76409,3.70081,3.73235,17353396.777408,0
+BBD.US,D,20140123,000000,3.74202,3.74526,3.58784,3.63713,22145280.835315,0
+BBD.US,D,20140124,000000,3.55877,3.56191,3.47932,3.49471,30201988.522134,0
+BBD.US,D,20140127,000000,3.50495,3.54665,3.47932,3.49134,31237808.879272,0
+BBD.US,D,20140128,000000,3.55285,3.57513,3.50495,3.51747,24530005.146303,0
+BBD.US,D,20140129,000000,3.4468,3.45992,3.364,3.38649,40072883.346343,0
+BBD.US,D,20140130,000000,3.46326,3.48229,3.37996,3.40559,23661578.058207,0
+BBD.US,D,20140131,000000,3.36745,3.47016,3.34478,3.37386,42530067.80498,0
+BBD.US,D,20140203,000000,3.39901,3.39901,3.27678,3.27678,35130685.722925,0
+BBD.US,D,20140204,000000,3.40787,3.47233,3.38922,3.43368,28189664.649345,0
+BBD.US,D,20140205,000000,3.44257,3.44947,3.37928,3.41457,22024578.514652,0
+BBD.US,D,20140206,000000,3.42739,3.56153,3.42739,3.5493,25579286.359184,0
+BBD.US,D,20140207,000000,3.57444,3.58745,3.51342,3.55502,25306356.044706,0
+BBD.US,D,20140210,000000,3.54586,3.5493,3.5008,3.52013,18221933.435327,0
+BBD.US,D,20140211,000000,3.49006,3.59996,3.48031,3.58745,29946266.757183,0
+BBD.US,D,20140212,000000,3.56105,3.5841,3.48386,3.51282,16460626.926818,0
+BBD.US,D,20140213,000000,3.47754,3.55809,3.46444,3.54884,16467325.904093,0
+BBD.US,D,20140214,000000,3.56105,3.62313,3.53532,3.58745,15518657.181797,0
+BBD.US,D,20140218,000000,3.57414,3.61683,3.56439,3.59041,51488613.259831,0
+BBD.US,D,20140219,000000,3.48673,3.66177,3.48386,3.62659,59948388.761053,0
+BBD.US,D,20140220,000000,3.66808,3.70121,3.59713,3.6336,30912519.407109,0
+BBD.US,D,20140221,000000,3.67488,3.7493,3.67163,3.72614,24421107.959605,0
+BBD.US,D,20140224,000000,3.77482,3.84303,3.75532,3.76527,34149283.015806,0
+BBD.US,D,20140225,000000,3.78429,3.7907,3.68819,3.70779,19689716.589718,0
+BBD.US,D,20140226,000000,3.69764,3.7297,3.64855,3.68819,14619000.664883,0
+BBD.US,D,20140227,000000,3.72012,3.83259,3.72012,3.82913,25977803.982299,0
+BBD.US,D,20140228,000000,3.82933,3.83998,3.74222,3.79759,40406817.674686,0
+BBD.US,D,20140303,000000,3.73618,3.75226,3.64275,3.67834,21872741.116966,0
+BBD.US,D,20140304,000000,3.73588,3.79759,3.69096,3.73588,10950403.104928,0
+BBD.US,D,20140305,000000,3.72584,3.78134,3.66157,3.77512,20668870.071845,0
+BBD.US,D,20140306,000000,3.79995,3.91321,3.79995,3.90347,34096348.616549,0
+BBD.US,D,20140307,000000,3.85831,3.87488,3.78371,3.81573,36273533.478009,0
+BBD.US,D,20140310,000000,3.79661,3.79995,3.67734,3.71598,21078885.424697,0
+BBD.US,D,20140311,000000,3.74811,3.76409,3.67064,3.6876,21070516.522146,0
+BBD.US,D,20140312,000000,3.6876,3.73206,3.66107,3.73206,24108513.368958,0
+BBD.US,D,20140313,000000,3.75472,3.76724,3.64473,3.65774,24340910.964963,0
+BBD.US,D,20140314,000000,3.6256,3.67381,3.58293,3.6058,19354013.926165,0
+BBD.US,D,20140317,000000,3.63251,3.71274,3.62905,3.69657,14960963.011882,0
+BBD.US,D,20140318,000000,3.68071,3.7706,3.67734,3.76073,20797718.097269,0
+BBD.US,D,20140319,000000,3.75138,3.82874,3.74506,3.7773,22457018.143547,0
+BBD.US,D,20140320,000000,3.80588,3.93323,3.7773,3.91914,25992503.585772,0
+BBD.US,D,20140321,000000,3.86139,3.95867,3.85495,3.90347,40962459.439478,0
+BBD.US,D,20140324,000000,3.97059,4.08827,3.96151,4.04923,26399009.66066,0
+BBD.US,D,20140325,000000,4.04312,4.12986,4.0171,4.04923,44758167.125709,0
+BBD.US,D,20140326,000000,4.0717,4.18389,4.0717,4.13293,40594943.98925,0
+BBD.US,D,20140327,000000,4.23948,4.39492,4.23572,4.36654,47757593.365519,0
+BBD.US,D,20140328,000000,4.35361,4.4442,4.34978,4.3891,33871598.588422,0
+BBD.US,D,20140331,000000,4.37332,4.4655,4.37332,4.42103,47472169.047534,0
+BBD.US,D,20140401,000000,4.43415,4.49229,4.424,4.47938,25971735.03151,0
+BBD.US,D,20140402,000000,4.47831,4.6231,4.46471,4.60724,25388410.653674,0
+BBD.US,D,20140403,000000,4.60724,4.60724,4.49793,4.54582,28921045.251415,0
+BBD.US,D,20140404,000000,4.68569,4.7336,4.55863,4.57481,32818866.94063,0
+BBD.US,D,20140407,000000,4.60437,4.82783,4.60171,4.81058,49979697.796543,0
+BBD.US,D,20140408,000000,4.96316,5.07,4.74345,4.75647,94639093.813424,0
+BBD.US,D,20140409,000000,4.67592,4.77271,4.63897,4.72383,40376778.295898,0
+BBD.US,D,20140410,000000,4.74967,4.80488,4.69799,4.72749,28355913.52245,0
+BBD.US,D,20140411,000000,4.67839,4.8787,4.65948,4.82023,36666950.01711,0
+BBD.US,D,20140414,000000,4.80488,4.85622,4.75647,4.77271,33593791.402255,0
+BBD.US,D,20140415,000000,4.74068,4.74345,4.56159,4.69799,42866239.183891,0
+BBD.US,D,20140416,000000,4.7336,4.77568,4.68569,4.73015,23020102.540065,0
+BBD.US,D,20140417,000000,4.69586,4.8364,4.64646,4.82783,26765760.151192,0
+BBD.US,D,20140421,000000,4.8082,4.85622,4.76949,4.81452,16249954.591963,0
+BBD.US,D,20140422,000000,4.76949,4.82329,4.7336,4.79786,23560644.974433,0
+BBD.US,D,20140423,000000,4.77568,4.81452,4.7336,4.80488,14066336.561503,0
+BBD.US,D,20140424,000000,4.86261,4.90087,4.81058,4.89062,20157618.289135,0
+BBD.US,D,20140425,000000,4.84951,4.87484,4.80161,4.81777,19264696.258235,0
+BBD.US,D,20140428,000000,4.79786,4.84951,4.75941,4.84271,15103031.448158,0
+BBD.US,D,20140429,000000,4.90696,5.009,4.84676,4.85622,47216162.198134,0
+BBD.US,D,20140430,000000,4.83985,4.86261,4.76602,4.81058,26959590.1838,0
+BBD.US,D,20140501,000000,4.8364,4.84271,4.73015,4.78721,16515054.72219,0
+BBD.US,D,20140502,000000,4.80161,4.99214,4.78211,4.95014,25126326.737203,0
+BBD.US,D,20140505,000000,4.91663,4.97785,4.8994,4.9463,13757181.245876,0
+BBD.US,D,20140506,000000,4.92265,5.02013,4.86755,5.01116,24345993.787338,0
+BBD.US,D,20140507,000000,4.99845,5.11378,4.96237,5.092,20962208.780519,0
+BBD.US,D,20140508,000000,5.1107,5.14315,5.04408,5.06941,21694236.656175,0
+BBD.US,D,20140509,000000,5.04596,5.0778,5.0085,5.01432,12613126.193659,0
+BBD.US,D,20140512,000000,5.04408,5.08804,5.04408,5.08508,24783052.595927,0
+BBD.US,D,20140513,000000,5.07198,5.12273,5.03077,5.0778,17601119.945229,0
+BBD.US,D,20140514,000000,5.06941,5.16699,5.04596,5.15596,13254018.353945,0
+BBD.US,D,20140515,000000,5.14315,5.1462,5.02389,5.07198,13368586.793553,0
+BBD.US,D,20140516,000000,5.14315,5.14315,5.092,5.13271,10332699.165845,0
+BBD.US,D,20140519,000000,5.09888,5.10412,5.04596,5.06941,21001422.602968,0
+BBD.US,D,20140520,000000,5.06272,5.10412,4.93003,4.95882,30498117.20317,0
+BBD.US,D,20140521,000000,4.96573,5.01746,4.86469,4.86755,43053868.376108,0
+BBD.US,D,20140522,000000,4.84557,4.85849,4.76504,4.84862,38447524.582019,0
+BBD.US,D,20140523,000000,4.85522,4.87385,4.72937,4.78181,18970068.075063,0
+BBD.US,D,20140527,000000,4.80398,4.83887,4.63797,4.65198,22182911.982532,0
+BBD.US,D,20140528,000000,4.68383,4.75892,4.63079,4.72295,30695815.659274,0
+BBD.US,D,20140529,000000,4.73605,4.75892,4.63797,4.67181,19444725.565739,0
+BBD.US,D,20140530,000000,4.62783,4.62783,4.50956,4.51546,30735507.327898,0
+BBD.US,D,20140602,000000,4.49949,4.51901,4.43188,4.46037,20740855.416926,0
+BBD.US,D,20140603,000000,4.46973,4.48954,4.4442,4.47968,20255957.205878,0
+BBD.US,D,20140604,000000,4.46973,4.47368,4.40131,4.40773,21023967.608723,0
+BBD.US,D,20140605,000000,4.48954,4.49269,4.42704,4.43415,14826489.38764,0
+BBD.US,D,20140606,000000,4.61778,4.67062,4.57324,4.65179,39652657.709181,0
+BBD.US,D,20140609,000000,4.67998,4.85474,4.65356,4.82249,30260637.799324,0
+BBD.US,D,20140610,000000,4.83216,4.88964,4.75806,4.85474,22120437.906868,0
+BBD.US,D,20140611,000000,4.93003,5.00129,4.88964,4.98484,25688023.249288,0
+BBD.US,D,20140612,000000,4.97746,4.99391,4.92621,4.94591,14778771.729431,0
+BBD.US,D,20140613,000000,4.95588,4.98484,4.93003,4.96513,14738026.973057,0
+BBD.US,D,20140616,000000,4.95241,4.96187,4.8994,4.94906,14127517.104527,0
+BBD.US,D,20140617,000000,4.88737,4.89278,4.80949,4.83848,12907302.908577,0
+BBD.US,D,20140618,000000,4.84172,4.97746,4.77796,4.97459,22354404.989144,0
+BBD.US,D,20140619,000000,4.94906,5.03077,4.90954,4.94365,13225149.749014,0
+BBD.US,D,20140620,000000,4.93694,4.99391,4.8994,4.98081,15972946.859693,0
+BBD.US,D,20140623,000000,4.9676,4.98818,4.89278,4.97104,12320552.444682,0
+BBD.US,D,20140624,000000,4.94906,5.05256,4.9396,5.0081,31504064.565326,0
+BBD.US,D,20140625,000000,5.05434,5.06381,4.85474,4.86469,18617357.739993,0
+BBD.US,D,20140626,000000,4.88007,4.8833,4.80625,4.85789,14018542.813139,0
+BBD.US,D,20140627,000000,4.85789,4.8833,4.761,4.80349,14418865.294737,0
+BBD.US,D,20140630,000000,4.80349,4.8222,4.70481,4.73124,18417674.852638,0
+BBD.US,D,20140701,000000,4.74444,4.8222,4.71141,4.74444,20181335.083282,0
+BBD.US,D,20140702,000000,4.73064,4.75359,4.64193,4.65484,18560223.16416,0
+BBD.US,D,20140703,000000,4.64193,4.77686,4.63897,4.76998,16801935.913016,0
+BBD.US,D,20140707,000000,4.74068,4.75706,4.69141,4.72788,12438762.051855,0
+BBD.US,D,20140708,000000,4.76998,4.76998,4.69141,4.69799,12576509.581845,0
+BBD.US,D,20140709,000000,4.69536,4.90225,4.68136,4.76001,33415621.738147,0
+BBD.US,D,20140710,000000,4.74068,4.84122,4.6852,4.81541,29116166.787592,0
+BBD.US,D,20140711,000000,4.80909,4.8636,4.75359,4.85138,17413484.6658,0
+BBD.US,D,20140714,000000,4.91575,5.05955,4.90225,5.05384,22142962.621916,0
+BBD.US,D,20140715,000000,5.04004,5.08863,4.99845,5.06331,20492663.533746,0
+BBD.US,D,20140716,000000,5.02732,5.05689,4.86066,4.90225,25469231.587592,0
+BBD.US,D,20140717,000000,4.89278,4.95588,4.79167,4.81541,16938348.314414,0
+BBD.US,D,20140718,000000,5.00515,5.13092,4.98818,5.07829,18784879.855029,0
+BBD.US,D,20140721,000000,5.08863,5.19133,5.06331,5.16472,18552631.395729,0
+BBD.US,D,20140722,000000,5.17774,5.19934,5.12067,5.19133,17815116.912605,0
+BBD.US,D,20140723,000000,5.09228,5.16098,5.08863,5.15743,18439529.974317,0
+BBD.US,D,20140724,000000,5.14127,5.235,5.12353,5.21196,20103189.479227,0
+BBD.US,D,20140725,000000,5.21196,5.22595,5.13712,5.16858,20413857.467142,0
+BBD.US,D,20140728,000000,5.16098,5.17517,5.09572,5.12727,14179760.605175,0
+BBD.US,D,20140729,000000,5.08863,5.24653,5.07829,5.10481,13929066.877688,0
+BBD.US,D,20140730,000000,5.11426,5.13712,5.02013,5.05384,16362088.1466,0
+BBD.US,D,20140731,000000,5.00159,5.04674,4.91901,4.98081,25064568.923535,0
+BBD.US,D,20140801,000000,5.01116,5.07514,4.94906,5.03334,20767917.134301,0
+BBD.US,D,20140804,000000,5.06872,5.08804,4.98781,5.0778,20272801.537197,0
+BBD.US,D,20140805,000000,5.08804,5.12668,5.01382,5.02693,14121916.869094,0
+BBD.US,D,20140806,000000,5.00465,5.12273,4.96721,5.04556,18330920.915676,0
+BBD.US,D,20140807,000000,5.0565,5.0565,4.89209,4.92521,18818011.53773,0
+BBD.US,D,20140808,000000,4.8787,4.89523,4.79117,4.843,21965102.391107,0
+BBD.US,D,20140811,000000,4.89821,4.99391,4.86301,4.99075,17317240.764666,0
+BBD.US,D,20140812,000000,4.94828,5.01954,4.9321,4.99391,15519731.574791,0
+BBD.US,D,20140813,000000,5.03215,5.09505,4.87247,4.96414,37405151.340703,0
+BBD.US,D,20140814,000000,4.98415,5.10746,4.96414,5.10412,22020590.375978,0
+BBD.US,D,20140815,000000,5.19075,5.19656,5.09838,5.18404,20506634.700799,0
+BBD.US,D,20140818,000000,5.25482,5.27255,5.19075,5.26083,17308432.568286,0
+BBD.US,D,20140819,000000,5.25158,5.44141,5.21903,5.41272,27228616.566045,0
+BBD.US,D,20140820,000000,5.40938,5.44791,5.38265,5.43215,20566995.499216,0
+BBD.US,D,20140821,000000,5.46033,5.51297,5.42514,5.50073,26156046.692954,0
+BBD.US,D,20140822,000000,5.44526,5.45442,5.35663,5.39597,13574167.175214,0
+BBD.US,D,20140825,000000,5.42041,5.50073,5.39597,5.48676,12406733.16914,0
+BBD.US,D,20140826,000000,5.53297,5.61933,5.48989,5.59223,18249719.530981,0
+BBD.US,D,20140827,000000,5.63992,5.7928,5.62632,5.7855,27700736.703673,0
+BBD.US,D,20140828,000000,5.77524,5.82731,5.72124,5.80532,32587525.47598,0
+BBD.US,D,20140829,000000,5.86129,5.99624,5.81093,5.94922,21158880.526794,0
+BBD.US,D,20140902,000000,5.86703,6.05893,5.79803,6.04592,25132159.301242,0
+BBD.US,D,20140903,000000,6.05322,6.09224,5.94883,6.04227,23598185.828,0
+BBD.US,D,20140904,000000,5.95237,6.03577,5.82039,5.85105,39001682.081513,0
+BBD.US,D,20140905,000000,5.86703,5.95237,5.8336,5.93662,25214962.637341,0
+BBD.US,D,20140908,000000,5.98214,6.02699,5.72715,5.75188,32844553.962532,0
+BBD.US,D,20140909,000000,5.67028,5.72715,5.5579,5.59526,26844648.395164,0
+BBD.US,D,20140910,000000,5.5379,5.54421,5.38424,5.41608,58205563.029471,0
+BBD.US,D,20140911,000000,5.44684,5.49584,5.3881,5.41608,32218372.565611,0
+BBD.US,D,20140912,000000,5.28962,5.29355,5.11338,5.15921,47989742.400349,0
+BBD.US,D,20140915,000000,5.12943,5.30339,5.12244,5.29958,25290943.222843,0
+BBD.US,D,20140916,000000,5.49187,5.64435,5.45649,5.48627,36383553.7554,0
+BBD.US,D,20140917,000000,5.57782,5.58108,5.45017,5.45344,31424528.03323,0
+BBD.US,D,20140918,000000,5.40879,5.45974,5.30339,5.35831,24850625.726535,0
+BBD.US,D,20140919,000000,5.34559,5.34559,5.19785,5.21087,19287061.691225,0
+BBD.US,D,20140922,000000,5.05148,5.1394,5.04507,5.11594,23518638.136016,0
+BBD.US,D,20140923,000000,5.09719,5.207,5.00939,5.05798,29060915.189472,0
+BBD.US,D,20140924,000000,5.03117,5.15921,4.97952,5.12943,20500290.810916,0
+BBD.US,D,20140925,000000,5.04507,5.07316,4.92374,4.93813,24318971.636844,0
+BBD.US,D,20140926,000000,4.95991,5.20092,4.95694,5.18316,25514341.889811,0
+BBD.US,D,20140929,000000,4.7614,4.88094,4.72245,4.74788,43407405.557533,0
+BBD.US,D,20140930,000000,4.57814,4.69948,4.5062,4.64991,50482987.505399,0
+BBD.US,D,20141001,000000,4.50304,4.57814,4.39216,4.41809,42836742.581544,0
+BBD.US,D,20141002,000000,4.52799,4.60961,4.40131,4.54464,52226745.595018,0
+BBD.US,D,20141003,000000,4.5409,4.68894,4.50531,4.62625,34246512.030819,0
+BBD.US,D,20141006,000000,5.28962,5.29958,5.08645,5.09406,65839402.214401,0
+BBD.US,D,20141007,000000,5.23125,5.28281,5.09987,5.13221,49341439.370166,0
+BBD.US,D,20141008,000000,5.21017,5.21017,4.9469,5.13221,38966837.863051,0
+BBD.US,D,20141009,000000,5.18572,5.28962,5.12559,5.19785,38921239.569302,0
+BBD.US,D,20141010,000000,5.09406,5.09652,4.8994,4.90648,28435896.450123,0
+BBD.US,D,20141013,000000,5.15596,5.4344,5.15596,5.34728,51347246.882054,0
+BBD.US,D,20141014,000000,5.25305,5.44319,5.23392,5.40128,37286983.329481,0
+BBD.US,D,20141015,000000,5.15596,5.18316,4.85474,5.01845,46285858.595727,0
+BBD.US,D,20141016,000000,4.80349,4.9469,4.75359,4.78959,33406722.23358,0
+BBD.US,D,20141017,000000,4.88964,5.06763,4.83502,5.03757,33711170.104932,0
+BBD.US,D,20141020,000000,4.90648,4.99254,4.85138,4.88737,31716194.787557,0
+BBD.US,D,20141021,000000,4.56711,4.64253,4.49949,4.60724,50424016.620484,0
+BBD.US,D,20141022,000000,4.64253,4.74405,4.53144,4.57382,35470986.260931,0
+BBD.US,D,20141023,000000,4.39462,4.49327,4.25328,4.32297,49172909.821473,0
+BBD.US,D,20141024,000000,4.42103,4.60961,4.37293,4.4869,39835677.867056,0
+BBD.US,D,20141027,000000,4.07467,4.35253,4.05181,4.34267,86686383.107299,0
+BBD.US,D,20141028,000000,4.49327,4.64587,4.44767,4.60121,38147343.846578,0
+BBD.US,D,20141029,000000,4.72138,4.73794,4.45002,4.48293,32797541.40643,0
+BBD.US,D,20141030,000000,4.82921,4.9469,4.78366,4.89682,40664769.388455,0
+BBD.US,D,20141031,000000,4.86469,4.95301,4.81254,4.88964,45062602.822635,0
+BBD.US,D,20141103,000000,4.80349,4.84507,4.70404,4.79983,24796440.405124,0
+BBD.US,D,20141104,000000,4.8021,4.89209,4.72975,4.81147,25553831.665891,0
+BBD.US,D,20141105,000000,4.8792,4.8792,4.75597,4.77321,29072515.387284,0
+BBD.US,D,20141106,000000,4.67542,4.69477,4.53331,4.57923,27539954.147326,0
+BBD.US,D,20141107,000000,4.57382,4.63405,4.54316,4.60635,22854595.29234,0
+BBD.US,D,20141110,000000,4.72019,4.73321,4.60635,4.63079,14402810.271962,0
+BBD.US,D,20141111,000000,4.66517,4.68745,4.60043,4.66214,25454906.347682,0
+BBD.US,D,20141112,000000,4.72383,4.83462,4.63797,4.68087,46136595.074362,0
+BBD.US,D,20141113,000000,4.66214,4.68087,4.48581,4.5276,34846287.100235,0
+BBD.US,D,20141114,000000,4.3412,4.51812,4.33805,4.49823,23781371.355147,0
+BBD.US,D,20141117,000000,4.54711,4.54711,4.35835,4.38121,27620209.985023,0
+BBD.US,D,20141118,000000,4.4173,4.62546,4.38733,4.61196,26003258.675594,0
+BBD.US,D,20141119,000000,4.74297,4.8792,4.66517,4.84369,41099155.910791,0
+BBD.US,D,20141120,000000,4.94305,5.09572,4.74967,4.86066,31558385.834481,0
+BBD.US,D,20141121,000000,5.02429,5.40078,5.01746,5.36068,58719053.891818,0
+BBD.US,D,20141124,000000,5.19993,5.29898,5.12836,5.17517,32417469.051503,0
+BBD.US,D,20141125,000000,5.28924,5.29513,5.12452,5.2492,30220679.307888,0
+BBD.US,D,20141126,000000,5.29513,5.32657,5.22644,5.31424,25558020.682574,0
+BBD.US,D,20141128,000000,5.11229,5.14216,4.9945,5.05689,15263664.867801,0
+BBD.US,D,20141201,000000,4.88914,4.89573,4.75941,4.79875,32789296.277199,0
+BBD.US,D,20141202,000000,4.72888,4.76504,4.63316,4.70305,26541942.481101,0
+BBD.US,D,20141203,000000,4.73952,4.80448,4.7263,4.73952,16365003.921352,0
+BBD.US,D,20141204,000000,4.70886,4.73172,4.60477,4.63996,13203784.647933,0
+BBD.US,D,20141205,000000,4.60763,4.72295,4.56209,4.69389,15282037.089438,0
+BBD.US,D,20141208,000000,4.67062,4.67691,4.41522,4.4715,22817135.601605,0
+BBD.US,D,20141209,000000,4.50354,4.59165,4.43543,4.55105,21329201.745012,0
+BBD.US,D,20141210,000000,4.54582,4.54582,4.36328,4.40862,21839547.547607,0
+BBD.US,D,20141211,000000,4.36328,4.4715,4.3133,4.39216,20906389.04257,0
+BBD.US,D,20141212,000000,4.37678,4.40527,4.1825,4.19284,26620559.844121,0
+BBD.US,D,20141215,000000,4.19284,4.196,3.97039,4.00675,49213571.385943,0
+BBD.US,D,20141216,000000,3.91222,3.97344,3.81722,3.92208,46607712.851011,0
+BBD.US,D,20141217,000000,4.0526,4.28404,4.03988,4.19284,52245411.017387,0
+BBD.US,D,20141218,000000,4.3267,4.37945,4.20576,4.23859,26684604.420593,0
+BBD.US,D,20141219,000000,4.33973,4.37008,4.27103,4.28404,30650254.903336,0
+BBD.US,D,20141222,000000,4.33677,4.39896,4.25791,4.36032,22442482.894808,0
+BBD.US,D,20141223,000000,4.34356,4.36032,4.23504,4.32297,21364808.894099,0
+BBD.US,D,20141224,000000,4.37796,4.41433,4.30089,4.40379,7756719.7131058,0
+BBD.US,D,20141226,000000,4.39767,4.43139,4.29092,4.33469,16534483.075184,0
+BBD.US,D,20141229,000000,4.32769,4.40379,4.31056,4.36476,30118240.653575,0
+BBD.US,D,20141230,000000,4.43139,4.4505,4.34465,4.40082,19740860.333987,0
+BBD.US,D,20141231,000000,4.35835,4.47081,4.29458,4.43454,17888981.177255,0
+BBD.US,D,20150102,000000,4.34465,4.35097,4.21454,4.25051,39156612.797647,0
+BBD.US,D,20150105,000000,4.09832,4.23731,4.07823,4.19689,26499445.622085,0
+BBD.US,D,20150106,000000,4.23052,4.42656,4.19689,4.403,43178095.192764,0
+BBD.US,D,20150107,000000,4.53232,4.59993,4.49013,4.51901,20417664.003979,0
+BBD.US,D,20150108,000000,4.52591,4.62783,4.49949,4.56484,18572613.685053,0
+BBD.US,D,20150109,000000,4.53537,4.57235,4.42656,4.47644,15960812.001723,0
+BBD.US,D,20150112,000000,4.3267,4.37087,4.30303,4.35018,16702867.545316,0
+BBD.US,D,20150113,000000,4.4869,4.49013,4.36741,4.39936,23068625.739385,0
+BBD.US,D,20150114,000000,4.45662,4.5547,4.4234,4.54199,23636359.75166,0
+BBD.US,D,20150115,000000,4.5823,4.60229,4.36366,4.37382,29011719.353179,0
+BBD.US,D,20150116,000000,4.4234,4.51901,4.36741,4.51901,52731738.708818,0
+BBD.US,D,20150120,000000,4.38033,4.42006,4.34356,4.41011,16109162.441224,0
+BBD.US,D,20150121,000000,4.41344,4.56484,4.38999,4.54582,23327155.738333,0
+BBD.US,D,20150122,000000,4.61877,4.71516,4.5547,4.63405,26844384.615959,0
+BBD.US,D,20150123,000000,4.54199,4.54878,4.45317,4.53232,18279176.566447,0
+BBD.US,D,20150126,000000,4.49013,4.61196,4.46608,4.59993,22919827.889769,0
+BBD.US,D,20150127,000000,4.50994,4.66864,4.50264,4.63857,19204977.66073,0
+BBD.US,D,20150128,000000,4.56484,4.5752,4.45937,4.49013,23115433.359334,0
+BBD.US,D,20150129,000000,4.4869,4.4869,4.33332,4.42656,24254924.016766,0
+BBD.US,D,20150130,000000,4.18032,4.22332,4.11823,4.14052,31605152.873015,0
+BBD.US,D,20150202,000000,4.0717,4.2106,4.0717,4.20753,25540003.548328,0
+BBD.US,D,20150203,000000,4.29843,4.37332,4.29241,4.36278,22199395.139247,0
+BBD.US,D,20150204,000000,4.24657,4.43593,4.23948,4.39896,26180122.632636,0
+BBD.US,D,20150205,000000,4.30522,4.37945,4.29241,4.34267,26241094.181365,0
+BBD.US,D,20150206,000000,4.23317,4.2787,4.20922,4.26235,23076409.255006,0
+BBD.US,D,20150209,000000,4.22933,4.36278,4.22252,4.34603,21232316.657503,0
+BBD.US,D,20150210,000000,4.23701,4.24706,4.13333,4.17007,15082515.513212,0
+BBD.US,D,20150211,000000,4.02737,4.04342,3.94081,4.01308,20627718.486774,0
+BBD.US,D,20150212,000000,4.09095,4.2167,4.08738,4.19996,17570554.022567,0
+BBD.US,D,20150213,000000,4.23701,4.31981,4.22706,4.2997,12309088.194612,0
+BBD.US,D,20150217,000000,4.31981,4.40725,4.28296,4.38999,12945698.000955,0
+BBD.US,D,20150218,000000,4.39729,4.39986,4.3128,4.36072,18444338.872134,0
+BBD.US,D,20150219,000000,4.3128,4.35361,4.25919,4.2997,10540517.612608,0
+BBD.US,D,20150220,000000,4.25643,4.30997,4.22706,4.2929,10549167.541466,0
+BBD.US,D,20150223,000000,4.31981,4.35361,4.25919,4.3267,15239083.689489,0
+BBD.US,D,20150224,000000,4.32297,4.46037,4.26658,4.45366,17688387.237106,0
+BBD.US,D,20150225,000000,4.34012,4.41344,4.2929,4.40349,23176849.274573,0
+BBD.US,D,20150226,000000,4.35361,4.40349,4.34012,4.38999,18095108.393498,0
+BBD.US,D,20150227,000000,4.4442,4.56298,4.38083,4.39355,32250024.041156,0
+BBD.US,D,20150302,000000,4.38416,4.38733,4.23022,4.24352,30980805.756105,0
+BBD.US,D,20150303,000000,4.23532,4.25475,4.21503,4.24234,51470533.22439,0
+BBD.US,D,20150304,000000,4.10581,4.10918,4.04883,4.06955,61697355.475438,0
+BBD.US,D,20150305,000000,4.06582,4.06955,3.97848,4.00873,33024353.985034,0
+BBD.US,D,20150306,000000,3.92564,3.95907,3.86916,3.88582,63783381.287211,0
+BBD.US,D,20150309,000000,3.81869,3.8454,3.68199,3.68199,37026996.457692,0
+BBD.US,D,20150310,000000,3.72179,3.72506,3.59525,3.59828,65462511.442503,0
+BBD.US,D,20150311,000000,3.60836,3.71195,3.58529,3.66848,30164438.537748,0
+BBD.US,D,20150312,000000,3.74526,3.76202,3.40009,3.40009,36969046.195393,0
+BBD.US,D,20150313,000000,3.46878,3.4953,3.37514,3.45833,35961040.340903,0
+BBD.US,D,20150316,000000,3.49856,3.52545,3.44839,3.51175,32206386.844343,0
+BBD.US,D,20150317,000000,3.46522,3.64533,3.43507,3.63545,35881283.654624,0
+BBD.US,D,20150318,000000,3.61179,3.81523,3.56498,3.80884,40817329.135349,0
+BBD.US,D,20150319,000000,3.72179,3.74526,3.60836,3.64855,27308108.458581,0
+BBD.US,D,20150320,000000,3.76527,3.85535,3.75532,3.80884,32217770.946116,0
+BBD.US,D,20150323,000000,3.81523,3.89903,3.81229,3.87241,24231093.594652,0
+BBD.US,D,20150324,000000,3.94948,3.94948,3.79888,3.86216,23903668.525465,0
+BBD.US,D,20150325,000000,3.88582,3.90927,3.79198,3.79544,35434520.814892,0
+BBD.US,D,20150326,000000,3.76527,3.77858,3.66848,3.68553,33399163.944818,0
+BBD.US,D,20150327,000000,3.60174,3.62984,3.50989,3.54586,29666440.64556,0
+BBD.US,D,20150330,000000,3.52191,3.61781,3.50989,3.61377,26361891.868356,0
+BBD.US,D,20150331,000000,3.62175,3.72179,3.59377,3.71362,32708570.70961,0
+BBD.US,D,20150401,000000,3.81013,3.93086,3.81013,3.83823,24743977.764828,0
+BBD.US,D,20150402,000000,3.91222,3.99611,3.89606,3.95264,19361829.906919,0
+BBD.US,D,20150406,000000,4.04787,4.06443,3.98359,3.99208,19028178.633954,0
+BBD.US,D,20150407,000000,3.99208,4.01601,3.96034,3.9757,16146907.216407,0
+BBD.US,D,20150408,000000,4.07646,4.13647,4.05997,4.0807,18412078.675346,0
+BBD.US,D,20150409,000000,4.04787,4.06857,3.96813,3.99208,23180504.645635,0
+BBD.US,D,20150410,000000,3.9757,4.04787,3.96813,4.04787,21668643.986066,0
+BBD.US,D,20150413,000000,4.02836,4.07259,3.9486,3.95639,15562083.355244,0
+BBD.US,D,20150414,000000,4.01199,4.0807,3.96377,4.05997,25871218.921788,0
+BBD.US,D,20150415,000000,4.07646,4.15628,4.04018,4.14761,26758234.327563,0
+BBD.US,D,20150416,000000,4.14022,4.18794,4.11695,4.17581,26963516.435816,0
+BBD.US,D,20150417,000000,4.08857,4.10868,4.01601,4.04787,27155858.144986,0
+BBD.US,D,20150420,000000,4.06857,4.07646,3.98359,4.01601,12669489.722584,0
+BBD.US,D,20150421,000000,4.02836,4.08857,4.01199,4.04421,12644553.456881,0
+BBD.US,D,20150422,000000,4.01199,4.15628,3.99966,4.121,17689143.065982,0
+BBD.US,D,20150423,000000,4.0521,4.27998,4.0521,4.25969,27038487.558591,0
+BBD.US,D,20150424,000000,4.25969,4.41285,4.25969,4.40862,38211059.713576,0
+BBD.US,D,20150427,000000,4.4173,4.45267,4.34859,4.34859,17115454.745417,0
+BBD.US,D,20150428,000000,4.43316,4.44903,4.37332,4.40862,18265481.353023,0
+BBD.US,D,20150429,000000,4.33262,4.36476,4.25969,4.29626,29822546.193693,0
+BBD.US,D,20150430,000000,4.30828,4.30828,4.18794,4.27998,35666385.77981,0
+BBD.US,D,20150501,000000,4.27623,4.32395,4.22439,4.30413,16462375.985855,0
+BBD.US,D,20150504,000000,4.24076,4.27202,4.19235,4.22055,24446966.437992,0
+BBD.US,D,20150505,000000,4.17798,4.29804,4.16211,4.22646,25475749.977565,0
+BBD.US,D,20150506,000000,4.25386,4.25831,4.11912,4.14218,18531733.995471,0
+BBD.US,D,20150507,000000,4.11479,4.18586,4.08285,4.1819,11055089.969698,0
+BBD.US,D,20150508,000000,4.24973,4.27438,4.16633,4.25386,12825367.00025,0
+BBD.US,D,20150511,000000,4.26186,4.26618,4.12642,4.13055,13669062.758796,0
+BBD.US,D,20150512,000000,4.11479,4.19,4.10719,4.15441,12268296.76961,0
+BBD.US,D,20150513,000000,4.16633,4.19,4.05429,4.07437,18190042.529426,0
+BBD.US,D,20150514,000000,4.11912,4.23454,4.10327,4.21415,25367911.965829,0
+BBD.US,D,20150515,000000,4.21415,4.32268,4.17798,4.30621,27213461.436173,0
+BBD.US,D,20150518,000000,4.26186,4.26618,4.11912,4.17047,39371332.11423,0
+BBD.US,D,20150519,000000,4.13805,4.14574,4.03396,4.07031,20867417.694085,0
+BBD.US,D,20150520,000000,4.0383,4.08285,4.01387,4.0383,21993391.696323,0
+BBD.US,D,20150521,000000,3.94665,3.98133,3.87034,3.89066,34219934.24683,0
+BBD.US,D,20150522,000000,3.82973,3.85396,3.74575,3.76577,33185787.87311,0
+BBD.US,D,20150526,000000,3.69381,3.70199,3.60934,3.6256,32772489.48369,0
+BBD.US,D,20150527,000000,3.60135,3.7295,3.54566,3.70593,38073706.837859,0
+BBD.US,D,20150528,000000,3.65784,3.66967,3.58135,3.66167,23311188.98014,0
+BBD.US,D,20150529,000000,3.6256,3.64573,3.52574,3.52574,34279841.547922,0
+BBD.US,D,20150601,000000,3.56932,3.57336,3.51332,3.54566,20771226.548791,0
+BBD.US,D,20150602,000000,3.62353,3.70387,3.60747,3.68799,30752772.69141,0
+BBD.US,D,20150603,000000,3.66749,3.66749,3.59555,3.61129,21956193.755722,0
+BBD.US,D,20150604,000000,3.60343,3.63182,3.54755,3.56725,12638132.462306,0
+BBD.US,D,20150605,000000,3.53166,3.55522,3.49124,3.51136,18466722.566759,0
+BBD.US,D,20150608,000000,3.56725,3.58725,3.53552,3.57119,27733384.452984,0
+BBD.US,D,20150609,000000,3.57119,3.60747,3.5154,3.52349,32565476.578038,0
+BBD.US,D,20150610,000000,3.67173,3.67981,3.61536,3.63182,34181846.55868,0
+BBD.US,D,20150611,000000,3.6196,3.63969,3.54368,3.63585,25046574.109066,0
+BBD.US,D,20150612,000000,3.60343,3.62776,3.55937,3.57946,19943386.964081,0
+BBD.US,D,20150615,000000,3.51945,3.54755,3.49124,3.54368,19571419.732498,0
+BBD.US,D,20150616,000000,3.58323,3.68799,3.57513,3.66749,22879764.901187,0
+BBD.US,D,20150617,000000,3.62353,3.68799,3.56725,3.64364,25075192.123753,0
+BBD.US,D,20150618,000000,3.68799,3.78804,3.6196,3.75984,24475679.819006,0
+BBD.US,D,20150619,000000,3.67981,3.73156,3.61129,3.62776,17185644.362832,0
+BBD.US,D,20150622,000000,3.70799,3.73568,3.65567,3.70387,28170972.849055,0
+BBD.US,D,20150623,000000,3.69647,3.76497,3.68465,3.75286,16078731.45177,0
+BBD.US,D,20150624,000000,3.74487,3.7771,3.70849,3.72852,10805806.446424,0
+BBD.US,D,20150625,000000,3.72436,3.72852,3.62372,3.67625,19286131.362259,0
+BBD.US,D,20150626,000000,3.72436,3.76073,3.70081,3.74083,31295861.609644,0
+BBD.US,D,20150629,000000,3.67625,3.70849,3.63998,3.65607,25137798.089021,0
+BBD.US,D,20150630,000000,3.71244,3.7487,3.67233,3.69243,24306435.022851,0
+BBD.US,D,20150701,000000,3.6867,3.71432,3.63004,3.64235,22106587.469529,0
+BBD.US,D,20150702,000000,3.6742,3.7627,3.67015,3.75079,23006839.518723,0
+BBD.US,D,20150706,000000,3.6058,3.64601,3.56508,3.58538,20313493.537731,0
+BBD.US,D,20150707,000000,3.52121,3.54132,3.43212,3.53758,22387734.506247,0
+BBD.US,D,20150708,000000,3.45655,3.4807,3.4121,3.42403,21728979.421099,0
+BBD.US,D,20150709,000000,3.4807,3.53334,3.46878,3.46878,18557362.17432,0
+BBD.US,D,20150710,000000,3.54132,3.63427,3.51302,3.61781,18130666.844886,0
+BBD.US,D,20150713,000000,3.64235,3.7428,3.61377,3.73067,21808080.717505,0
+BBD.US,D,20150714,000000,3.72259,3.78744,3.68247,3.75079,22098679.166051,0
+BBD.US,D,20150715,000000,3.71855,3.73067,3.67015,3.71076,14018715.284158,0
+BBD.US,D,20150716,000000,3.73471,3.73886,3.66601,3.6945,15748238.427519,0
+BBD.US,D,20150717,000000,3.67852,3.6867,3.59781,3.61377,17266357.755995,0
+BBD.US,D,20150720,000000,3.58538,3.58952,3.54132,3.55355,12705799.944706,0
+BBD.US,D,20150721,000000,3.52535,3.56508,3.51718,3.54527,17200900.946243,0
+BBD.US,D,20150722,000000,3.48476,3.49283,3.41594,3.44011,21601784.073849,0
+BBD.US,D,20150723,000000,3.35149,3.39189,3.23489,3.2467,28817508.869795,0
+BBD.US,D,20150724,000000,3.21053,3.21468,3.12163,3.1984,45858241.053611,0
+BBD.US,D,20150727,000000,3.23861,3.27489,3.19034,3.23489,29970409.656201,0
+BBD.US,D,20150728,000000,3.27895,3.295,3.13395,3.27105,31090344.129178,0
+BBD.US,D,20150729,000000,3.27895,3.37189,3.26307,3.3354,23482887.937438,0
+BBD.US,D,20150730,000000,3.31118,3.33148,3.20628,3.2267,24481089.321781,0
+BBD.US,D,20150731,000000,3.26701,3.30732,3.19446,3.20217,27189301.290055,0
+BBD.US,D,20150803,000000,3.07363,3.12163,3.05323,3.08141,37641501.566644,0
+BBD.US,D,20150804,000000,3.06357,3.07549,2.98264,3.03073,26163895.138842,0
+BBD.US,D,20150805,000000,3.03478,3.04692,2.95426,2.98659,25351195.465972,0
+BBD.US,D,20150806,000000,2.96234,3.00678,2.9382,2.97062,31326481.302683,0
+BBD.US,D,20150807,000000,2.9382,2.97457,2.88584,2.90193,31522743.176655,0
+BBD.US,D,20150810,000000,2.91799,3.01073,2.9097,3.00678,23264199.758352,0
+BBD.US,D,20150811,000000,2.94233,2.97861,2.88173,2.93002,23072361.258743,0
+BBD.US,D,20150812,000000,2.90193,2.91799,2.85747,2.87778,38693555.504786,0
+BBD.US,D,20150813,000000,2.85343,2.85747,2.77262,2.78059,34648656.618002,0
+BBD.US,D,20150814,000000,2.80896,2.83736,2.78473,2.80896,18205407.668125,0
+BBD.US,D,20150817,000000,2.78059,2.84131,2.76451,2.76856,15854779.863006,0
+BBD.US,D,20150818,000000,2.73632,2.88173,2.6838,2.83293,43915128.786106,0
+BBD.US,D,20150819,000000,2.74472,2.77262,2.6638,2.7244,36589947.794455,0
+BBD.US,D,20150820,000000,2.69592,2.75278,2.6678,2.73239,26643332.105807,0
+BBD.US,D,20150821,000000,2.6638,2.72016,2.63145,2.6762,39299612.577427,0
+BBD.US,D,20150824,000000,2.48211,2.6678,2.44566,2.57497,49077315.222998,0
+BBD.US,D,20150825,000000,2.69198,2.7042,2.54256,2.54657,41971596.500945,0
+BBD.US,D,20150826,000000,2.57497,2.69592,2.50617,2.69198,49704370.134902,0
+BBD.US,D,20150827,000000,2.74864,2.84948,2.73239,2.79733,37613998.526368,0
+BBD.US,D,20150828,000000,2.74864,2.80896,2.67207,2.70832,56702483.173826,0
+BBD.US,D,20150831,000000,2.52657,2.587,2.51425,2.57082,52838946.694068,0
+BBD.US,D,20150901,000000,2.45759,2.51041,2.42161,2.43757,42201528.775917,0
+BBD.US,D,20150902,000000,2.45956,2.48025,2.39105,2.4557,42363422.248532,0
+BBD.US,D,20150903,000000,2.41136,2.51247,2.39105,2.50006,38582535.910023,0
+BBD.US,D,20150904,000000,2.43943,2.46377,2.35085,2.35467,30660538.234194,0
+BBD.US,D,20150908,000000,2.42721,2.44349,2.40346,2.41944,26889315.345413,0
+BBD.US,D,20150909,000000,2.4842,2.54461,2.45136,2.4557,36789026.018709,0
+BBD.US,D,20150910,000000,2.34234,2.42721,2.30204,2.37518,47475860.94187,0
+BBD.US,D,20150911,000000,2.36709,2.36709,2.31023,2.33032,30253998.679638,0
+BBD.US,D,20150914,000000,2.34669,2.47601,2.31023,2.45956,45914798.358796,0
+BBD.US,D,20150915,000000,2.43943,2.50409,2.43541,2.47601,30728627.763322,0
+BBD.US,D,20150916,000000,2.54039,2.60098,2.53238,2.59292,35846472.915829,0
+BBD.US,D,20150917,000000,2.52439,2.65363,2.51642,2.58493,48003575.590586,0
+BBD.US,D,20150918,000000,2.51247,2.53238,2.35467,2.36277,38838049.695216,0
+BBD.US,D,20150921,000000,2.36277,2.37094,2.26212,2.29416,24489213.7213,0
+BBD.US,D,20150922,000000,2.21354,2.2702,2.16464,2.26212,52846209.753027,0
+BBD.US,D,20150923,000000,2.22545,2.24586,2.12876,2.14058,45324903.849682,0
+BBD.US,D,20150924,000000,2.03165,2.24182,2.01954,2.23373,56227982.936139,0
+BBD.US,D,20150925,000000,2.26617,2.27808,2.18089,2.18899,49280228.39108,0
+BBD.US,D,20150928,000000,2.14058,2.14474,2.07198,2.07198,44111968.94526,0
+BBD.US,D,20150929,000000,2.08825,2.12067,2.06784,2.08017,63661752.695726,0
+BBD.US,D,20150930,000000,2.17272,2.17667,2.10431,2.16464,46965053.525668,0
+BBD.US,D,20151001,000000,2.17667,2.20545,2.13655,2.18494,29958385.382587,0
+BBD.US,D,20151002,000000,2.15024,2.29187,2.12618,2.28381,34807401.987257,0
+BBD.US,D,20151005,000000,2.32796,2.42909,2.32796,2.39283,49784885.693662,0
+BBD.US,D,20151006,000000,2.40533,2.46142,2.4009,2.43737,30703354.671864,0
+BBD.US,D,20151007,000000,2.50203,2.61923,2.44959,2.52223,59786747.907754,0
+BBD.US,D,20151008,000000,2.51022,2.57073,2.50203,2.5667,36922151.325398,0
+BBD.US,D,20151009,000000,2.61113,2.61518,2.52223,2.55457,40828284.088645,0
+BBD.US,D,20151012,000000,2.58286,2.61923,2.51415,2.52223,34828829.989532,0
+BBD.US,D,20151013,000000,2.38503,2.40533,2.32007,2.34028,48851842.845663,0
+BBD.US,D,20151014,000000,2.35259,2.4009,2.33615,2.37282,39849338.586277,0
+BBD.US,D,20151015,000000,2.37685,2.40533,2.3038,2.37685,28062886.276147,0
+BBD.US,D,20151016,000000,2.35663,2.3607,2.27975,2.32383,50605135.539012,0
+BBD.US,D,20151019,000000,2.3038,2.3038,2.25138,2.27178,76418546.23346,0
+BBD.US,D,20151020,000000,2.28795,2.29187,2.19203,2.19894,48203690.670024,0
+BBD.US,D,20151021,000000,2.19066,2.20711,2.1464,2.16623,39823370.538066,0
+BBD.US,D,20151022,000000,2.25581,2.25581,2.20711,2.22723,43110264.370164,0
+BBD.US,D,20151023,000000,2.27178,2.28795,2.20308,2.21511,46059978.375159,0
+BBD.US,D,20151026,000000,2.25581,2.25965,2.16623,2.19479,52798302.376697,0
+BBD.US,D,20151027,000000,2.18257,2.21511,2.15844,2.19479,39309271.969012,0
+BBD.US,D,20151028,000000,2.21126,2.34847,2.20711,2.25581,133114231.00554,0
+BBD.US,D,20151029,000000,2.19894,2.25581,2.18257,2.19894,83955866.578162,0
+BBD.US,D,20151030,000000,2.20308,2.21511,2.1741,2.19894,78264767.326242,0
+BBD.US,D,20151102,000000,2.21511,2.24348,2.1741,2.23511,43457739.702549,0
+BBD.US,D,20151103,000000,2.22723,2.36867,2.22723,2.35663,60664270.30575,0
+BBD.US,D,20151104,000000,2.35418,2.37044,2.26951,2.29366,41526587.792928,0
+BBD.US,D,20151105,000000,2.30136,2.3664,2.28549,2.35016,29831151.482993,0
+BBD.US,D,20151106,000000,2.30136,2.35832,2.26951,2.35832,27378220.971304,0
+BBD.US,D,20151109,000000,2.29366,2.30953,2.23679,2.26557,43658109.430373,0
+BBD.US,D,20151110,000000,2.22467,2.3257,2.1881,2.28549,33751332.517983,0
+BBD.US,D,20151111,000000,2.35016,2.35016,2.2774,2.35016,48170734.50195,0
+BBD.US,D,20151112,000000,2.26951,2.33793,2.26143,2.28143,27275137.072475,0
+BBD.US,D,20151113,000000,2.28143,2.29769,2.22467,2.25728,37597097.381067,0
+BBD.US,D,20151116,000000,2.23679,2.30953,2.22467,2.30136,34253191.73192,0
+BBD.US,D,20151117,000000,2.34629,2.41096,2.33793,2.35832,42742514.562258,0
+BBD.US,D,20151118,000000,2.39458,2.45917,2.37872,2.45531,34681370.312115,0
+BBD.US,D,20151119,000000,2.46723,2.56443,2.45531,2.56077,35233668.168214,0
+BBD.US,D,20151120,000000,2.58089,2.63332,2.56077,2.60494,33329331.443865,0
+BBD.US,D,20151123,000000,2.52816,2.55636,2.45917,2.46723,36089548.496966,0
+BBD.US,D,20151124,000000,2.45096,2.51593,2.42682,2.47976,30565147.557335,0
+BBD.US,D,20151125,000000,2.35016,2.37872,2.29769,2.31378,49613270.942803,0
+BBD.US,D,20151127,000000,2.3664,2.3664,2.26951,2.27346,28773547.021653,0
+BBD.US,D,20151130,000000,2.19647,2.22071,2.16385,2.16799,89519912.517787,0
+BBD.US,D,20151201,000000,2.19647,2.20062,2.15202,2.16799,42818617.906545,0
+BBD.US,D,20151202,000000,2.21047,2.23462,2.12963,2.23038,64076402.446303,0
+BBD.US,D,20151203,000000,2.3522,2.37655,2.30312,2.31563,40696546.66639,0
+BBD.US,D,20151204,000000,2.29908,2.3395,2.26331,2.29908,24176660.726604,0
+BBD.US,D,20151207,000000,2.3522,2.3601,2.24683,2.25896,27655460.017647,0
+BBD.US,D,20151208,000000,2.23866,2.30312,2.17361,2.27524,63847237.160097,0
+BBD.US,D,20151209,000000,2.3522,2.37655,2.31948,2.34787,59588333.189653,0
+BBD.US,D,20151210,000000,2.30312,2.30312,2.15755,2.16157,75773135.332483,0
+BBD.US,D,20151211,000000,2.18188,2.18583,2.12963,2.14563,46148174.981467,0
+BBD.US,D,20151214,000000,2.1335,2.1335,2.09297,2.12137,42735472.672016,0
+BBD.US,D,20151215,000000,2.16554,2.1939,2.1335,2.14954,26018446.270598,0
+BBD.US,D,20151216,000000,2.08075,2.20249,2.03622,2.18188,61830287.005864,0
+BBD.US,D,20151217,000000,2.20386,2.23324,2.17005,2.17005,50702973.275266,0
+BBD.US,D,20151218,000000,2.14553,2.17844,2.03245,2.03245,49720674.733385,0
+BBD.US,D,20151221,000000,2.06163,2.06568,1.9614,1.97824,35891334.656875,0
+BBD.US,D,20151222,000000,2.01551,2.03245,1.97824,1.99489,25826852.274021,0
+BBD.US,D,20151223,000000,2.01984,2.0575,2.01984,2.05325,26064663.430942,0
+BBD.US,D,20151224,000000,2.03245,2.08686,2.03245,2.06163,6769757.3519712,0
+BBD.US,D,20151228,000000,2.08686,2.12462,2.05513,2.09534,23190895.517246,0
+BBD.US,D,20151229,000000,2.12876,2.13703,2.10363,2.12462,20963100.557138,0
+BBD.US,D,20151230,000000,2.06993,2.08686,2.00299,2.01551,25454835.330203,0
+BBD.US,D,20151231,000000,2.02399,2.02821,1.99894,2.01127,14574246.464591,0
+BBD.US,D,20160104,000000,1.9743,1.99489,1.94888,1.9823,68995888.680158,0
+BBD.US,D,20160105,000000,1.98003,1.98404,1.94187,1.97558,28338775.9904,0
+BBD.US,D,20160106,000000,1.93784,1.97558,1.92522,1.95065,26610352.603418,0
+BBD.US,D,20160107,000000,1.92522,1.92936,1.87543,1.87543,28416877.969434,0
+BBD.US,D,20160108,000000,1.92522,1.9335,1.82912,1.83324,36463126.810768,0
+BBD.US,D,20160111,000000,1.89191,1.89191,1.78722,1.79974,30515137.049112,0
+BBD.US,D,20160112,000000,1.8164,1.82912,1.77904,1.82478,33684816.533268,0
+BBD.US,D,20160113,000000,1.82912,1.85021,1.76011,1.76643,25740549.805314,0
+BBD.US,D,20160114,000000,1.77904,1.84605,1.7539,1.82912,25698501.370945,0
+BBD.US,D,20160115,000000,1.74545,1.78506,1.73282,1.76643,31700957.48032,0
+BBD.US,D,20160119,000000,1.78299,1.79571,1.74109,1.77067,33782232.222795,0
+BBD.US,D,20160120,000000,1.74545,1.78722,1.70769,1.76228,41099264.466078,0
+BBD.US,D,20160121,000000,1.72433,1.73282,1.67861,1.68274,42355347.561248,0
+BBD.US,D,20160122,000000,1.73715,1.78722,1.72847,1.78299,23942205.652799,0
+BBD.US,D,20160125,000000,1.75825,1.78722,1.72433,1.72433,18744555.116312,0
+BBD.US,D,20160126,000000,1.74545,1.77904,1.7262,1.77067,22801697.416357,0
+BBD.US,D,20160127,000000,1.77067,1.80379,1.74956,1.76643,35574264.950558,0
+BBD.US,D,20160128,000000,1.79571,1.79974,1.74956,1.76643,29136271.8357,0
+BBD.US,D,20160129,000000,1.82478,1.91694,1.8164,1.9127,41921904.556839,0
+BBD.US,D,20160201,000000,1.87543,1.98003,1.85445,1.97185,46322413.320881,0
+BBD.US,D,20160202,000000,1.91851,1.9268,1.85198,1.85198,38681406.443319,0
+BBD.US,D,20160203,000000,1.98593,2.01058,1.92286,2.00632,45393901.387998,0
+BBD.US,D,20160204,000000,2.05681,2.19498,2.05681,2.15725,81342946.876813,0
+BBD.US,D,20160205,000000,2.11161,2.14925,2.06499,2.09042,36804342.459709,0
+BBD.US,D,20160208,000000,2.08222,2.08617,1.99008,2.01924,19057782.777053,0
+BBD.US,D,20160209,000000,1.9816,2.03592,1.93527,2.01482,34583870.41615,0
+BBD.US,D,20160210,000000,2.02752,2.10737,2.0232,2.07781,24078458.772138,0
+BBD.US,D,20160211,000000,2.03175,2.03592,1.9734,1.9943,27312630.242879,0
+BBD.US,D,20160212,000000,2.0232,2.03175,1.98366,2.01482,19418220.8283,0
+BBD.US,D,20160216,000000,2.03592,2.07781,2.02122,2.05246,30014921.382532,0
+BBD.US,D,20160217,000000,2.11161,2.17391,2.05681,2.13251,30288560.857258,0
+BBD.US,D,20160218,000000,2.08222,2.08617,2.0232,2.04389,20914172.558193,0
+BBD.US,D,20160219,000000,2.0232,2.07781,2.0023,2.06499,23858332.996386,0
+BBD.US,D,20160222,000000,2.14925,2.22457,2.14058,2.22033,23531846.372446,0
+BBD.US,D,20160223,000000,2.20356,2.20779,2.1533,2.16966,24287215.664152,0
+BBD.US,D,20160224,000000,2.10737,2.18247,2.08222,2.18247,23152537.962679,0
+BBD.US,D,20160225,000000,2.22033,2.22033,2.14925,2.17796,20220143.09157,0
+BBD.US,D,20160226,000000,2.21618,2.22033,2.11979,2.14925,11118481.185367,0
+BBD.US,D,20160229,000000,2.19924,2.24556,2.17796,2.22033,32740881.633167,0
+BBD.US,D,20160301,000000,2.25394,2.34166,2.22851,2.34166,36677361.179429,0
+BBD.US,D,20160302,000000,2.30549,2.40632,2.30549,2.39795,33551726.735318,0
+BBD.US,D,20160303,000000,2.4903,2.7041,2.47139,2.69118,74883539.963176,0
+BBD.US,D,20160304,000000,2.95545,3.03073,2.85885,3.0058,121152619.15785,0
+BBD.US,D,20160307,000000,2.87176,2.93435,2.82524,2.90498,42695208.805424,0
+BBD.US,D,20160308,000000,2.95988,2.98906,2.88415,2.9093,67796205.637186,0
+BBD.US,D,20160309,000000,2.99743,3.00985,2.83361,2.84662,73040584.659862,0
+BBD.US,D,20160310,000000,2.87176,3.01822,2.84229,2.97229,70453532.567719,0
+BBD.US,D,20160311,000000,3.03073,3.11266,3.00985,3.11069,41741626.688163,0
+BBD.US,D,20160314,000000,3.1024,3.17762,3.03488,3.03903,49688928.906048,0
+BBD.US,D,20160315,000000,2.87176,2.91749,2.75852,2.78364,53648957.848116,0
+BBD.US,D,20160316,000000,2.67886,2.74154,2.56551,2.73731,85822354.030181,0
+BBD.US,D,20160317,000000,3.07313,3.1987,2.91749,3.16086,66871779.238375,0
+BBD.US,D,20160318,000000,3.16894,3.20678,3.08121,3.19024,65670258.871787,0
+BBD.US,D,20160321,000000,3.1439,3.24475,3.1439,3.22806,28962203.938234,0
+BBD.US,D,20160322,000000,3.18205,3.23851,3.17357,3.20245,34218581.871135,0
+BBD.US,D,20160323,000000,3.11885,3.12301,2.99338,3.0142,32021323.412164,0
+BBD.US,D,20160324,000000,2.96826,2.99338,2.92576,2.96826,35356246.364841,0
+BBD.US,D,20160328,000000,3.12301,3.1922,3.05184,3.1439,28901614.869351,0
+BBD.US,D,20160329,000000,3.11885,3.22355,3.0475,3.20678,37475510.385531,0
+BBD.US,D,20160330,000000,3.23645,3.32861,3.20058,3.25321,33687414.758438,0
+BBD.US,D,20160331,000000,3.22355,3.25321,3.10655,3.12301,39527434.618758,0
+BBD.US,D,20160401,000000,3.07313,3.2344,3.04326,3.22355,25191520.782288,0
+BBD.US,D,20160404,000000,3.13326,3.17948,3.05775,3.06219,20513011.055816,0
+BBD.US,D,20160405,000000,3.00326,3.10398,2.96569,3.04071,26976162.619631,0
+BBD.US,D,20160406,000000,2.97831,3.02404,2.92134,2.96973,30937809.74567,0
+BBD.US,D,20160407,000000,2.95287,2.97387,2.90676,2.95287,21020895.595518,0
+BBD.US,D,20160408,000000,3.09531,3.18362,3.07057,3.16677,32978880.47914,0
+BBD.US,D,20160411,000000,3.30515,3.37849,3.29678,3.3304,41164248.502333,0
+BBD.US,D,20160412,000000,3.36832,3.49826,3.33868,3.48545,54428400.035896,0
+BBD.US,D,20160413,000000,3.54024,3.56095,3.48545,3.51925,45470231.988215,0
+BBD.US,D,20160414,000000,3.51925,3.52349,3.36832,3.43094,47361965.139236,0
+BBD.US,D,20160415,000000,3.42254,3.43517,3.34302,3.40186,70368214.198355,0
+BBD.US,D,20160418,000000,3.30821,3.40965,3.29441,3.32202,26339826.737847,0
+BBD.US,D,20160419,000000,3.35907,3.41407,3.35435,3.39131,22620944.745111,0
+BBD.US,D,20160420,000000,3.34045,3.40303,3.29886,3.37277,19308762.603524,0
+BBD.US,D,20160421,000000,3.38223,3.38659,3.28979,3.30821,14388724.462409,0
+BBD.US,D,20160422,000000,3.26661,3.31728,3.23675,3.29441,13289867.976993,0
+BBD.US,D,20160425,000000,3.30821,3.31728,3.19249,3.22502,14559743.680986,0
+BBD.US,D,20160426,000000,3.24828,3.38223,3.22502,3.38223,26526500.237714,0
+BBD.US,D,20160427,000000,3.46512,3.50674,3.4324,3.48358,25994566.13625,0
+BBD.US,D,20160428,000000,3.40028,3.48791,3.37277,3.4324,39805640.51734,0
+BBD.US,D,20160429,000000,3.48358,3.53413,3.39131,3.4465,31608301.990911,0
+BBD.US,D,20160502,000000,3.36832,3.37277,3.28505,3.31728,21411752.461793,0
+BBD.US,D,20160503,000000,3.22247,3.25932,3.1578,3.1856,37258041.678002,0
+BBD.US,D,20160504,000000,3.25509,3.36569,3.22718,3.36114,29879567.141559,0
+BBD.US,D,20160505,000000,3.41613,3.43477,3.23183,3.25509,35577008.254293,0
+BBD.US,D,20160506,000000,3.24563,3.34892,3.234,3.29618,21043719.598511,0
+BBD.US,D,20160509,000000,3.27756,3.33346,3.08408,3.32417,53177392.661354,0
+BBD.US,D,20160510,000000,3.39812,3.51817,3.39111,3.50901,38625279.301145,0
+BBD.US,D,20160511,000000,3.6195,3.62895,3.51817,3.56853,29914869.930024,0
+BBD.US,D,20160512,000000,3.5916,3.67015,3.4809,3.62392,31593627.750822,0
+BBD.US,D,20160513,000000,3.5777,3.59654,3.37021,3.40698,38519293.831056,0
+BBD.US,D,20160516,000000,3.43902,3.47627,3.37732,3.39337,19506628.457971,0
+BBD.US,D,20160517,000000,3.36114,3.36569,3.26632,3.30555,25363763.530561,0
+BBD.US,D,20160518,000000,3.23645,3.3565,3.2132,3.24098,34643959.31908,0
+BBD.US,D,20160519,000000,3.16262,3.18096,3.11177,3.16687,34828160.396166,0
+BBD.US,D,20160520,000000,3.20846,3.25509,3.13946,3.18096,24925274.227052,0
+BBD.US,D,20160523,000000,3.07018,3.16687,3.05155,3.12557,29619776.075102,0
+BBD.US,D,20160524,000000,3.20393,3.21792,3.12083,3.1578,21196752.118903,0
+BBD.US,D,20160525,000000,3.19929,3.2132,3.10724,3.12557,20032029.965966,0
+BBD.US,D,20160526,000000,3.15297,3.20846,3.14154,3.1716,11892546.335505,0
+BBD.US,D,20160527,000000,3.11177,3.13946,3.04682,3.06101,18933173.480549,0
+BBD.US,D,20160531,000000,3.05628,3.09788,2.81635,2.8903,69194054.837084,0
+BBD.US,D,20160601,000000,2.89935,2.98254,2.84859,2.96392,25851048.943414,0
+BBD.US,D,20160602,000000,2.94283,3.09018,2.93326,3.07234,24223815.317662,0
+BBD.US,D,20160603,000000,3.12774,3.17377,3.09018,3.12774,23653264.955103,0
+BBD.US,D,20160606,000000,3.10456,3.16213,3.07452,3.14114,22768004.695577,0
+BBD.US,D,20160607,000000,3.12774,3.23851,3.12774,3.2338,38160684.987144,0
+BBD.US,D,20160608,000000,3.33521,3.43212,3.30318,3.41822,37434724.033204,0
+BBD.US,D,20160609,000000,3.37249,3.39554,3.32605,3.37249,19529353.036493,0
+BBD.US,D,20160610,000000,3.27992,3.30318,3.21063,3.21999,14637188.241077,0
+BBD.US,D,20160613,000000,3.15021,3.27293,3.14598,3.24759,36952760.873083,0
+BBD.US,D,20160614,000000,3.25243,3.29392,3.09501,3.14114,30305899.267319,0
+BBD.US,D,20160615,000000,3.16884,3.24759,3.1092,3.16451,28609012.713381,0
+BBD.US,D,20160616,000000,3.11846,3.23153,3.07234,3.22435,17564960.888883,0
+BBD.US,D,20160617,000000,3.27519,3.29836,3.20816,3.23851,20378260.463409,0
+BBD.US,D,20160620,000000,3.33521,3.38184,3.31688,3.33521,23807429.697008,0
+BBD.US,D,20160621,000000,3.32605,3.39554,3.27076,3.37249,33876556.622943,0
+BBD.US,D,20160622,000000,3.38184,3.46473,3.35858,3.36765,25681612.400068,0
+BBD.US,D,20160623,000000,3.45626,3.55829,3.40038,3.55374,19951015.255786,0
+BBD.US,D,20160624,000000,3.35405,3.43744,3.32142,3.38659,53104743.810119,0
+BBD.US,D,20160627,000000,3.41871,3.41871,3.21005,3.23803,42428028.877616,0
+BBD.US,D,20160628,000000,3.36332,3.43744,3.33099,3.42363,33368389.027862,0
+BBD.US,D,20160629,000000,3.50763,3.57219,3.48179,3.56271,21400361.258273,0
+BBD.US,D,20160630,000000,3.58135,3.70731,3.55829,3.62826,25682796.362885,0
+BBD.US,D,20160701,000000,3.59761,3.69066,3.59751,3.67655,35045149.228449,0
+BBD.US,D,20160705,000000,3.60668,3.65103,3.52802,3.58813,18310713.39949,0
+BBD.US,D,20160706,000000,3.52329,3.58813,3.46739,3.58333,19595442.916338,0
+BBD.US,D,20160707,000000,3.57394,3.6255,3.52802,3.53274,19477609.701801,0
+BBD.US,D,20160708,000000,3.65813,3.72733,3.6255,3.71826,30034618.587406,0
+BBD.US,D,20160711,000000,3.71826,3.76488,3.71826,3.74162,19722911.173612,0
+BBD.US,D,20160712,000000,3.80214,3.84827,3.72733,3.74162,22555039.510709,0
+BBD.US,D,20160713,000000,3.75552,3.83446,3.70918,3.83446,29952153.0916,0
+BBD.US,D,20160714,000000,4.00193,4.04382,3.95056,4.0111,31704730.537488,0
+BBD.US,D,20160715,000000,4.00675,4.04826,3.96218,4.01574,15801156.59421,0
+BBD.US,D,20160718,000000,4.04382,4.11813,4.01809,4.09508,15865767.281436,0
+BBD.US,D,20160719,000000,4.0529,4.08541,4.0252,4.07606,16971437.386627,0
+BBD.US,D,20160720,000000,4.07606,4.15068,4.02972,4.13184,16958822.65341,0
+BBD.US,D,20160721,000000,4.10435,4.1273,3.99719,4.05752,29569370.912606,0
+BBD.US,D,20160722,000000,4.05752,4.13657,4.0252,4.11813,16316871.318162,0
+BBD.US,D,20160725,000000,4.10435,4.11578,4.0252,4.05752,10992491.106178,0
+BBD.US,D,20160726,000000,4.04826,4.09971,4.03465,4.03465,14706702.177912,0
+BBD.US,D,20160727,000000,4.05752,4.1273,4.02747,4.05752,21291614.222816,0
+BBD.US,D,20160728,000000,3.95531,3.96456,3.8252,3.86216,36472623.87669,0
+BBD.US,D,20160729,000000,3.91816,4.06701,3.91391,4.04382,28052543.087699,0
+BBD.US,D,20160801,000000,4.06701,4.0717,3.99719,4.00675,16177658.799048,0
+BBD.US,D,20160802,000000,4.06443,4.08295,3.92031,3.95264,33266436.336009,0
+BBD.US,D,20160803,000000,3.95264,4.09231,3.92484,4.08295,21389092.813538,0
+BBD.US,D,20160804,000000,4.12031,4.23189,4.11558,4.19947,25730116.323216,0
+BBD.US,D,20160805,000000,4.22243,4.26432,4.14317,4.24578,24899596.335967,0
+BBD.US,D,20160808,000000,4.21308,4.25988,4.1967,4.21308,23762959.566628,0
+BBD.US,D,20160809,000000,4.22243,4.30138,4.19947,4.23189,19732926.667124,0
+BBD.US,D,20160810,000000,4.25939,4.28286,4.10189,4.16672,30388173.015935,0
+BBD.US,D,20160811,000000,4.19462,4.30138,4.19462,4.30138,19800528.204723,0
+BBD.US,D,20160812,000000,4.26895,4.32484,4.22243,4.25023,17079835.421906,0
+BBD.US,D,20160815,000000,4.27841,4.32484,4.26895,4.30601,16062329.457888,0
+BBD.US,D,20160816,000000,4.29201,4.31232,4.22735,4.23189,22143790.482806,0
+BBD.US,D,20160817,000000,4.18032,4.25023,4.12031,4.25023,20620789.209962,0
+BBD.US,D,20160818,000000,4.25495,4.27369,4.18032,4.23189,10922865.570448,0
+BBD.US,D,20160819,000000,4.19947,4.25495,4.13873,4.23651,11929314.113093,0
+BBD.US,D,20160822,000000,4.20852,4.20852,4.12031,4.12947,17470659.823048,0
+BBD.US,D,20160823,000000,4.18972,4.22243,4.03654,4.04117,30598413.158709,0
+BBD.US,D,20160824,000000,3.9899,4.06887,3.97109,4.03654,22491475.824019,0
+BBD.US,D,20160825,000000,4.04117,4.07823,4.00863,4.05032,18410675.572881,0
+BBD.US,D,20160826,000000,4.07358,4.21799,3.99908,4.05032,28086005.508941,0
+BBD.US,D,20160829,000000,4.05032,4.18972,4.03199,4.17136,17293741.081096,0
+BBD.US,D,20160830,000000,4.1479,4.18972,4.10189,4.17572,17820730.336997,0
+BBD.US,D,20160831,000000,4.23189,4.23189,4.0806,4.1479,32086371.36415,0
+BBD.US,D,20160901,000000,4.12947,4.15294,4.05498,4.08758,47589672.538066,0
+BBD.US,D,20160902,000000,4.1554,4.23898,4.1554,4.22035,23135591.163284,0
+BBD.US,D,20160906,000000,4.21109,4.3274,4.20862,4.3274,19500272.393662,0
+BBD.US,D,20160907,000000,4.24814,4.35293,4.23898,4.3274,18064899.587299,0
+BBD.US,D,20160908,000000,4.3412,4.40151,4.3131,4.3694,25133316.88614,0
+BBD.US,D,20160909,000000,4.22035,4.23444,4.0527,4.0527,38141684.768092,0
+BBD.US,D,20160912,000000,3.98745,4.11803,3.96437,4.10868,24927867.379545,0
+BBD.US,D,20160913,000000,3.98745,4.00636,3.80154,3.8524,35761558.331557,0
+BBD.US,D,20160914,000000,3.84787,3.92713,3.83861,3.8805,28933928.836514,0
+BBD.US,D,20160915,000000,3.88977,4.03426,3.83171,3.9969,29266698.478213,0
+BBD.US,D,20160916,000000,3.95492,4.0107,3.88977,3.95492,35312969.328097,0
+BBD.US,D,20160919,000000,4.02942,4.08996,3.95492,3.96892,19339629.843202,0
+BBD.US,D,20160920,000000,4.06671,4.08996,4.02481,4.03918,22983152.146103,0
+BBD.US,D,20160921,000000,4.10868,4.20154,4.03426,4.18754,28927511.900083,0
+BBD.US,D,20160922,000000,4.26668,4.3274,4.20635,4.25751,19535064.87082,0
+BBD.US,D,20160923,000000,4.23898,4.28068,4.19689,4.23444,19140620.607354,0
+BBD.US,D,20160926,000000,4.18754,4.21809,4.15973,4.18279,13215232.665436,0
+BBD.US,D,20160927,000000,4.19689,4.30383,4.15973,4.29458,25624992.193687,0
+BBD.US,D,20160928,000000,4.30621,4.35058,4.22035,4.3412,24909229.349631,0
+BBD.US,D,20160929,000000,4.3412,4.36003,4.18754,4.20154,29744089.127268,0
+BBD.US,D,20160930,000000,4.27133,4.28994,4.19689,4.22035,22953583.511743,0
+BBD.US,D,20161003,000000,4.24933,4.40557,4.23052,4.40082,23948214.746,0
+BBD.US,D,20161004,000000,4.41039,4.43877,4.33973,4.38231,29629759.103481,0
+BBD.US,D,20161005,000000,4.45317,4.487,4.42478,4.46283,16498162.707709,0
+BBD.US,D,20161006,000000,4.42932,4.47732,4.42006,4.46283,25458392.291332,0
+BBD.US,D,20161007,000000,4.52867,4.53331,4.42231,4.51448,19739169.103467,0
+BBD.US,D,20161010,000000,4.55204,4.5884,4.51448,4.54316,13660652.260293,0
+BBD.US,D,20161011,000000,4.50068,4.53803,4.47259,4.53803,13983709.754566,0
+BBD.US,D,20161012,000000,4.51901,4.54582,4.45801,4.47732,66156755.990631,0
+BBD.US,D,20161013,000000,4.47732,4.59036,4.42006,4.57086,19750874.812963,0
+BBD.US,D,20161014,000000,4.62349,4.64726,4.56623,4.57086,13278062.843027,0
+BBD.US,D,20161017,000000,4.58062,4.66626,4.55676,4.64726,22515724.234719,0
+BBD.US,D,20161018,000000,4.72354,4.8369,4.66164,4.81827,82019010.950496,0
+BBD.US,D,20161019,000000,4.82249,4.86982,4.76602,4.77087,20430455.266357,0
+BBD.US,D,20161020,000000,4.78062,4.9128,4.77087,4.90333,24593101.132171,0
+BBD.US,D,20161021,000000,4.85108,4.87959,4.83216,4.84122,12762083.325333,0
+BBD.US,D,20161024,000000,4.92225,4.94167,4.80625,4.85108,20254256.844542,0
+BBD.US,D,20161025,000000,4.79943,4.87484,4.74689,4.8369,25221895.972294,0
+BBD.US,D,20161026,000000,4.78503,4.83216,4.74207,4.76602,21132233.754399,0
+BBD.US,D,20161027,000000,4.86509,4.90176,4.79686,4.81363,19434701.955944,0
+BBD.US,D,20161028,000000,4.80398,4.8369,4.72098,4.78959,19816556.849577,0
+BBD.US,D,20161031,000000,4.90795,4.95113,4.84606,4.9321,22374057.554461,0
+BBD.US,D,20161101,000000,4.89426,4.90333,4.68047,4.74689,17210576.570394,0
+BBD.US,D,20161102,000000,4.70404,4.78308,4.65198,4.69948,12968895.352976,0
+BBD.US,D,20161103,000000,4.70176,4.81107,4.59254,4.61639,22481792.083585,0
+BBD.US,D,20161104,000000,4.58328,4.7066,4.5543,4.62104,23731745.355843,0
+BBD.US,D,20161107,000000,4.82023,4.87247,4.78532,4.86261,19970989.428826,0
+BBD.US,D,20161108,000000,4.8159,4.97212,4.76602,4.87247,17683298.327517,0
+BBD.US,D,20161109,000000,4.67789,4.8159,4.65434,4.65948,30825450.964172,0
+BBD.US,D,20161110,000000,4.30363,4.34682,4.01946,4.05722,51833299.634391,0
+BBD.US,D,20161111,000000,3.91056,4.13293,3.7776,4.08099,50471058.598114,0
+BBD.US,D,20161114,000000,4.03879,4.06681,3.93431,4.02894,54583753.813294,0
+BBD.US,D,20161115,000000,4.04332,4.22332,4.04332,4.19976,31648629.773233,0
+BBD.US,D,20161116,000000,4.11912,4.18754,4.07626,4.09537,31360266.346183,0
+BBD.US,D,20161117,000000,4.0717,4.12397,3.95798,3.97187,23713804.311752,0
+BBD.US,D,20161118,000000,4.0717,4.12397,4.01229,4.06681,21915922.787381,0
+BBD.US,D,20161121,000000,4.15244,4.19482,4.08561,4.13785,35101618.269056,0
+BBD.US,D,20161122,000000,4.24234,4.24234,4.1003,4.15687,37488174.830983,0
+BBD.US,D,20161123,000000,4.1003,4.16162,4.06373,4.13293,21516533.678356,0
+BBD.US,D,20161125,000000,4.03386,4.09075,4.00537,4.05722,11872617.816557,0
+BBD.US,D,20161128,000000,4.08561,4.19482,4.06681,4.15244,24655061.852921,0
+BBD.US,D,20161129,000000,4.13293,4.14751,4.01,4.02894,25037593.441667,0
+BBD.US,D,20161130,000000,4.1142,4.19729,4.09537,4.1003,37481985.150481,0
+BBD.US,D,20161201,000000,3.96238,3.97187,3.78734,3.79198,46738326.168037,0
+BBD.US,D,20161202,000000,3.84166,3.93194,3.81573,3.86986,23480004.627819,0
+BBD.US,D,20161205,000000,3.84629,3.93677,3.83684,3.93677,21967542.348755,0
+BBD.US,D,20161206,000000,3.90828,4.03879,3.89626,3.99799,21330043.809398,0
+BBD.US,D,20161207,000000,4.04549,4.06926,3.95056,3.99317,36644220.365911,0
+BBD.US,D,20161208,000000,3.99317,4.02501,3.95541,3.99799,31746000.823202,0
+BBD.US,D,20161209,000000,4.02658,4.08109,4.00774,4.04549,31215059.951901,0
+BBD.US,D,20161212,000000,4.00292,4.01229,3.86512,3.88907,47510090.351878,0
+BBD.US,D,20161213,000000,3.98843,4.02658,3.90828,3.93194,69388727.948614,0
+BBD.US,D,20161214,000000,3.94585,3.96476,3.8178,3.8178,30724866.880577,0
+BBD.US,D,20161215,000000,3.8178,3.89361,3.7491,3.8603,55169670.329088,0
+BBD.US,D,20161216,000000,3.85084,3.89361,3.76567,3.78468,26947206.764655,0
+BBD.US,D,20161219,000000,3.84166,3.84629,3.72743,3.73235,27062941.919978,0
+BBD.US,D,20161220,000000,3.8603,3.87468,3.79898,3.85084,26518293.660826,0
+BBD.US,D,20161221,000000,3.89873,3.90828,3.82254,3.82746,14492279.105666,0
+BBD.US,D,20161222,000000,3.8114,3.87784,3.79208,3.86364,18580713.735722,0
+BBD.US,D,20161223,000000,3.98794,3.99257,3.93569,3.96417,22955528.376112,0
+BBD.US,D,20161227,000000,4.03119,4.03614,3.96902,3.97354,20679803.719897,0
+BBD.US,D,20161228,000000,4.04539,4.15766,4.02648,4.14072,23251420.670399,0
+BBD.US,D,20161229,000000,4.15068,4.24647,4.15068,4.2177,16214824.274517,0
+BBD.US,D,20161230,000000,4.2177,4.22735,4.1556,4.16508,16492659.867675,0
+BBD.US,D,20170103,000000,4.30118,4.41097,4.2866,4.38743,32509983.520491,0
+BBD.US,D,20170104,000000,4.41097,4.43277,4.3827,4.40151,15390280.915335,0
+BBD.US,D,20170105,000000,4.42075,4.52611,4.40616,4.49784,21986065.736168,0
+BBD.US,D,20170106,000000,4.46884,4.50462,4.44943,4.48827,18150482.750404,0
+BBD.US,D,20170109,000000,4.51645,4.54031,4.49784,4.51173,14799159.832917,0
+BBD.US,D,20170110,000000,4.55913,4.57324,4.49979,4.52118,13976772.361472,0
+BBD.US,D,20170111,000000,4.48827,4.67416,4.45682,4.67416,22207157.349627,0
+BBD.US,D,20170112,000000,4.68864,4.72689,4.67642,4.68864,23390181.721258,0
+BBD.US,D,20170113,000000,4.66459,4.68383,4.57579,4.60724,25582660.70394,0
+BBD.US,D,20170117,000000,4.62625,4.77478,4.60229,4.74128,18061834.675842,0
+BBD.US,D,20170118,000000,4.70275,4.73172,4.65484,4.67908,21410663.865305,0
+BBD.US,D,20170119,000000,4.73655,4.73655,4.66459,4.7124,18450564.061375,0
+BBD.US,D,20170120,000000,4.74128,4.74838,4.65968,4.73655,31596413.665042,0
+BBD.US,D,20170123,000000,4.80349,4.90402,4.77726,4.90402,29788166.632445,0
+BBD.US,D,20170124,000000,4.78454,4.86549,4.78454,4.85138,25753832.102827,0
+BBD.US,D,20170125,000000,4.8994,4.98534,4.8994,4.97588,19467945.237538,0
+BBD.US,D,20170126,000000,4.88499,4.95694,4.83216,4.95694,19799139.305754,0
+BBD.US,D,20170127,000000,4.97588,5.01432,4.95211,4.98534,14152383.367287,0
+BBD.US,D,20170130,000000,4.90884,4.99036,4.89209,4.95694,22118146.07139,0
+BBD.US,D,20170131,000000,4.97104,4.98781,4.91378,4.94266,14383046.107751,0
+BBD.US,D,20170201,000000,4.99036,5.00939,4.91614,4.95211,26546782.829518,0
+BBD.US,D,20170202,000000,4.74838,4.81058,4.72937,4.80566,23666951.037707,0
+BBD.US,D,20170203,000000,4.84892,4.93526,4.82487,4.87296,19268830.490008,0
+BBD.US,D,20170206,000000,4.81058,4.85849,4.76998,4.81058,26285837.221769,0
+BBD.US,D,20170207,000000,4.77726,4.77726,4.73172,4.77223,17932093.859262,0
+BBD.US,D,20170208,000000,4.73902,4.88737,4.73902,4.86301,23601899.02758,0
+BBD.US,D,20170209,000000,4.85849,4.93053,4.84419,4.88232,15144558.41133,0
+BBD.US,D,20170210,000000,4.91614,5.02131,4.91131,4.97785,16065821.48875,0
+BBD.US,D,20170213,000000,4.96414,4.99747,4.90884,4.97785,14559273.951094,0
+BBD.US,D,20170214,000000,4.94483,5.01904,4.89473,5.01648,12590120.588831,0
+BBD.US,D,20170215,000000,5.06381,5.17517,5.04556,5.16532,17249980.110964,0
+BBD.US,D,20170216,000000,5.20375,5.20799,5.06645,5.11229,26125667.444806,0
+BBD.US,D,20170217,000000,5.02585,5.09505,4.97785,5.08291,21595229.160601,0
+BBD.US,D,20170221,000000,5.15536,5.26083,5.1457,5.23609,22595721.365887,0
+BBD.US,D,20170222,000000,5.23214,5.32558,5.22742,5.30905,22784198.709702,0
+BBD.US,D,20170223,000000,5.38057,5.38315,5.20799,5.24083,34652747.224753,0
+BBD.US,D,20170224,000000,5.11692,5.19894,5.11229,5.13142,27909730.99697,0
+BBD.US,D,20170227,000000,5.13142,5.19438,5.11692,5.13614,12389380.555584,0
+BBD.US,D,20170228,000000,5.12175,5.12668,5.04556,5.05955,16050976.806712,0
+BBD.US,D,20170301,000000,5.1604,5.17034,5.08548,5.11229,24520701.856644,0
+BBD.US,D,20170302,000000,5.07631,5.08804,4.97588,5.00939,30597334.707574,0
+BBD.US,D,20170303,000000,5.04773,5.20092,5.04773,5.17715,48933263.370004,0
+BBD.US,D,20170306,000000,5.17715,5.17715,5.07631,5.09032,10973287.980045,0
+BBD.US,D,20170307,000000,5.12452,5.12668,5.05197,5.05689,13359097.843916,0
+BBD.US,D,20170308,000000,4.96187,4.98534,4.8369,4.88499,13687848.910878,0
+BBD.US,D,20170309,000000,4.87533,4.91378,4.78211,4.8082,16972962.233341,0
+BBD.US,D,20170310,000000,4.94266,4.94266,4.81541,4.8369,19197319.947497,0
+BBD.US,D,20170313,000000,4.88499,4.9329,4.84172,4.91378,13581140.077048,0
+BBD.US,D,20170314,000000,4.88499,4.92807,4.82249,4.82723,16824814.70092,0
+BBD.US,D,20170315,000000,4.85138,5.04044,4.81323,5.00002,27359418.586657,0
+BBD.US,D,20170316,000000,5.00939,5.02389,4.91614,4.96662,18491466.070737,0
+BBD.US,D,20170317,000000,4.98534,5.00939,4.83462,4.84172,20540077.845868,0
+BBD.US,D,20170320,000000,4.82723,5.00002,4.8082,4.97588,28676088.72164,0
+BBD.US,D,20170321,000000,4.98041,5.00002,4.76041,4.79403,33067973.934743,0
+BBD.US,D,20170322,000000,4.79403,4.90884,4.74128,4.81323,29363229.492868,0
+BBD.US,D,20170323,000000,4.72187,4.81777,4.7124,4.76041,20575082.360924,0
+BBD.US,D,20170324,000000,4.80349,4.88964,4.76998,4.85622,18510883.263841,0
+BBD.US,D,20170327,000000,4.77963,4.88007,4.76041,4.87533,13940517.938796,0
+BBD.US,D,20170328,000000,4.85138,4.90884,4.8082,4.89473,20528115.458916,0
+BBD.US,D,20170329,000000,4.8994,5.06645,4.89473,5.0285,23788869.786321,0
+BBD.US,D,20170330,000000,5.00939,5.03592,4.92807,4.94266,20949522.015287,0
+BBD.US,D,20170331,000000,4.91861,4.995,4.85622,4.90402,20899207.146444,0
+BBD.US,D,20170403,000000,4.98534,5.01432,4.91861,4.97588,15850305.761874,0
+BBD.US,D,20170404,000000,4.95429,5.07148,4.93526,5.05955,24655545.786309,0
+BBD.US,D,20170405,000000,5.06381,5.07355,4.88232,4.90176,20330836.005933,0
+BBD.US,D,20170406,000000,4.84892,4.9329,4.7676,4.82023,22337117.305853,0
+BBD.US,D,20170407,000000,4.85394,4.93526,4.79637,4.83462,16016541.446018,0
+BBD.US,D,20170410,000000,4.84419,4.90176,4.79637,4.87296,22015187.97495,0
+BBD.US,D,20170411,000000,4.90648,4.92581,4.74838,4.89209,24451467.931581,0
+BBD.US,D,20170412,000000,4.87761,4.87761,4.79167,4.8297,20216842.8079,0
+BBD.US,D,20170413,000000,4.84419,4.86301,4.68136,4.69091,26631759.30045,0
+BBD.US,D,20170417,000000,4.77726,4.98297,4.76504,4.96887,24083237.233893,0
+BBD.US,D,20170418,000000,4.90176,5.03592,4.89682,4.91131,22391422.342442,0
+BBD.US,D,20170419,000000,4.9396,4.94483,4.78681,4.79637,21976252.135202,0
+BBD.US,D,20170420,000000,4.8297,4.84419,4.65248,4.69091,49696419.220938,0
+BBD.US,D,20170421,000000,4.71467,4.76998,4.70275,4.71467,22836747.585506,0
+BBD.US,D,20170424,000000,4.8297,4.92076,4.81058,4.83935,35044323.396629,0
+BBD.US,D,20170425,000000,4.75806,4.87296,4.73408,4.83935,21120072.518506,0
+BBD.US,D,20170426,000000,4.79167,4.93526,4.78681,4.92076,59620070.900708,0
+BBD.US,D,20170427,000000,4.99747,5.09297,4.96414,5.05502,77759855.375273,0
+BBD.US,D,20170428,000000,4.98297,5.05955,4.93526,5.05502,33230759.183979,0
+BBD.US,D,20170501,000000,5.07829,5.19894,5.05502,5.15536,33014579.950948,0
+BBD.US,D,20170502,000000,5.12836,5.26537,5.12836,5.22851,24218091.308911,0
+BBD.US,D,20170503,000000,5.20978,5.23559,5.10412,5.20424,20905533.789226,0
+BBD.US,D,20170504,000000,5.13092,5.17351,5.04408,5.07237,23574132.208099,0
+BBD.US,D,20170505,000000,5.08804,5.13092,5.06715,5.10971,15388388.806807,0
+BBD.US,D,20170508,000000,5.08291,5.13092,5.03592,5.0778,14467330.665538,0
+BBD.US,D,20170509,000000,5.09356,5.17351,5.08291,5.12007,12368156.474924,0
+BBD.US,D,20170510,000000,5.23559,5.26803,5.21245,5.23125,17358153.933917,0
+BBD.US,D,20170511,000000,5.2625,5.31063,5.21511,5.29474,36834493.437392,0
+BBD.US,D,20170512,000000,5.37882,5.43737,5.35792,5.39538,19010163.52878,0
+BBD.US,D,20170515,000000,5.41094,5.45344,5.374,5.42682,14862760.042881,0
+BBD.US,D,20170516,000000,5.46299,5.46851,5.40554,5.46299,17107045.261451,0
+BBD.US,D,20170517,000000,5.37882,5.42149,5.22328,5.29474,22121011.119372,0
+BBD.US,D,20170518,000000,4.29231,4.57726,4.18151,4.28688,108725408.60611,0
+BBD.US,D,20170519,000000,4.52965,4.61453,4.48254,4.50364,59079453.390719,0
+BBD.US,D,20170522,000000,4.40842,4.42952,4.22933,4.31892,43197579.345204,0
+BBD.US,D,20170523,000000,4.38231,4.46657,4.36122,4.39256,36219971.081337,0
+BBD.US,D,20170524,000000,4.45612,4.57726,4.42952,4.44519,33835613.01763,0
+BBD.US,D,20170525,000000,4.45612,4.49318,4.31892,4.38231,28020447.245647,0
+BBD.US,D,20170526,000000,4.44519,4.55085,4.41364,4.49833,23804096.948205,0
+BBD.US,D,20170530,000000,4.49318,4.55085,4.48797,4.53488,25520429.102238,0
+BBD.US,D,20170531,000000,4.55627,4.55627,4.4721,4.4721,36272711.704331,0
+BBD.US,D,20170601,000000,4.51399,4.53488,4.41908,4.45612,32384720.863185,0
+BBD.US,D,20170602,000000,4.50098,4.51153,4.348,4.36386,25422684.70324,0
+BBD.US,D,20170605,000000,4.34286,4.40557,4.3004,4.33756,18672477.44851,0
+BBD.US,D,20170606,000000,4.35331,4.44805,4.33756,4.40557,18647275.374532,0
+BBD.US,D,20170607,000000,4.47467,4.49605,4.42163,4.49053,21762968.386214,0
+BBD.US,D,20170608,000000,4.40557,4.44283,4.35331,4.42694,20372143.829456,0
+BBD.US,D,20170609,000000,4.4164,4.43228,4.30551,4.3268,18538678.490313,0
+BBD.US,D,20170612,000000,4.28955,4.30551,4.13154,4.21099,23559682.180334,0
+BBD.US,D,20170613,000000,4.22696,4.23731,4.1686,4.19482,19786877.630858,0
+BBD.US,D,20170614,000000,4.35855,4.4164,4.32169,4.3692,25335004.495455,0
+BBD.US,D,20170615,000000,4.28433,4.32169,4.20556,4.30551,19910478.479169,0
+BBD.US,D,20170616,000000,4.32169,4.35855,4.28678,4.35331,17178115.495597,0
+BBD.US,D,20170619,000000,4.30551,4.41097,4.30551,4.35855,13777053.965376,0
+BBD.US,D,20170620,000000,4.32169,4.33756,4.19749,4.20026,23862707.673049,0
+BBD.US,D,20170621,000000,4.21099,4.25831,4.14188,4.1686,18473814.169236,0
+BBD.US,D,20170622,000000,4.17875,4.2451,4.13412,4.22143,12576774.375586,0
+BBD.US,D,20170623,000000,4.21099,4.23209,4.1686,4.18942,8767290.3130997,0
+BBD.US,D,20170626,000000,4.26343,4.42962,4.24765,4.4164,19618452.579309,0
+BBD.US,D,20170627,000000,4.33222,4.42163,4.31625,4.35331,21905154.508599,0
+BBD.US,D,20170628,000000,4.38999,4.43731,4.30808,4.42694,18163986.216636,0
+BBD.US,D,20170629,000000,4.44805,4.46402,4.33222,4.4164,18126064.912292,0
+BBD.US,D,20170630,000000,4.44805,4.51674,4.43731,4.48541,17939004.874437,0
+BBD.US,D,20170703,000000,4.55332,4.57432,4.48993,4.53173,6982867.6154035,0
+BBD.US,D,20170705,000000,4.52651,4.57432,4.42566,4.55332,15704047.294376,0
+BBD.US,D,20170706,000000,4.54237,4.54779,4.4713,4.49516,27160366.740322,0
+BBD.US,D,20170707,000000,4.54237,4.55332,4.42843,4.51093,21766456.358934,0
+BBD.US,D,20170710,000000,4.54779,4.61453,4.54237,4.59036,16885685.810645,0
+BBD.US,D,20170711,000000,4.59562,4.69664,4.57972,4.67524,16279484.673977,0
+BBD.US,D,20170712,000000,4.76543,4.87692,4.73379,4.86075,35473277.081874,0
+BBD.US,D,20170713,000000,4.89801,4.93546,4.86075,4.89801,21319408.434754,0
+BBD.US,D,20170714,000000,4.93546,4.98287,4.92195,4.93546,13649087.571219,0
+BBD.US,D,20170717,000000,4.92472,4.93013,4.87692,4.91438,14809388.378865,0
+BBD.US,D,20170718,000000,4.90362,5.00426,4.89298,4.98809,13764284.008242,0
+BBD.US,D,20170719,000000,5.00426,5.04133,4.93013,4.96217,18927777.166734,0
+BBD.US,D,20170720,000000,5.02536,5.04133,4.97252,4.98287,15233334.317353,0
+BBD.US,D,20170721,000000,4.99341,5.00939,4.91438,4.94078,14789448.700027,0
+BBD.US,D,20170724,000000,4.96217,4.98287,4.92195,4.9674,11486910.731995,0
+BBD.US,D,20170725,000000,5.02023,5.05758,4.98287,5.015,21092318.887985,0
+BBD.US,D,20170726,000000,5.00939,5.03087,4.95664,5.00426,25773208.714515,0
+BBD.US,D,20170727,000000,4.99341,5.02023,4.94601,4.99341,18389466.710253,0
+BBD.US,D,20170728,000000,4.97736,5.02023,4.95123,5.02023,12980735.99568,0
+BBD.US,D,20170731,000000,5.05197,5.12876,5.00939,5.10481,19677296.647298,0
+BBD.US,D,20170801,000000,5.13142,5.21607,5.11031,5.18463,18016080.143641,0
+BBD.US,D,20170802,000000,5.15536,5.29355,5.1394,5.26695,29175201.588237,0
+BBD.US,D,20170803,000000,5.26695,5.28065,5.22969,5.2565,16266849.650052,0
+BBD.US,D,20170804,000000,5.25098,5.28065,5.22416,5.2565,15435065.55169,0
+BBD.US,D,20170807,000000,5.25098,5.34115,5.23451,5.31949,16342916.471064,0
+BBD.US,D,20170808,000000,5.30974,5.45344,5.30905,5.38926,18381044.037327,0
+BBD.US,D,20170809,000000,5.27789,5.33555,5.27255,5.33013,14155006.955844,0
+BBD.US,D,20170810,000000,5.29839,5.30974,5.21352,5.22969,19091110.265086,0
+BBD.US,D,20170811,000000,5.22969,5.32215,5.19282,5.30409,17445477.025241,0
+BBD.US,D,20170814,000000,5.26695,5.4132,5.26142,5.34609,16319188.517027,0
+BBD.US,D,20170815,000000,5.35151,5.4344,5.34609,5.41608,12068720.40847,0
+BBD.US,D,20170816,000000,5.43737,5.47954,5.35151,5.44791,26394753.684639,0
+BBD.US,D,20170817,000000,5.40029,5.42149,5.3251,5.33013,16372734.681133,0
+BBD.US,D,20170818,000000,5.39468,5.52144,5.34609,5.51652,17507686.307166,0
+BBD.US,D,20170821,000000,5.54816,5.56994,5.44791,5.47954,14561562.742965,0
+BBD.US,D,20170822,000000,5.57497,5.65925,5.5589,5.60168,21091450.445679,0
+BBD.US,D,20170823,000000,5.62287,5.70862,5.60168,5.69787,10986295.338463,0
+BBD.US,D,20170824,000000,5.70329,5.75377,5.67866,5.70862,15592774.065761,0
+BBD.US,D,20170825,000000,5.72972,5.72972,5.65925,5.68704,12776147.829644,0
+BBD.US,D,20170828,000000,5.68112,5.69236,5.56994,5.59114,16813930.765101,0
+BBD.US,D,20170829,000000,5.53227,5.69492,5.52677,5.67028,26822572.104765,0
+BBD.US,D,20170830,000000,5.65489,5.66496,5.59625,5.63343,9869205.6227602,0
+BBD.US,D,20170831,000000,5.6759,5.69236,5.5991,5.64978,23821888.855589,0
+BBD.US,D,20170901,000000,5.75555,5.85629,5.72439,5.78236,13345275.813567,0
+BBD.US,D,20170905,000000,5.83518,5.86129,5.64978,5.7455,29671438.246962,0
+BBD.US,D,20170906,000000,5.83518,5.88762,5.81093,5.86703,24087681.9135,0
+BBD.US,D,20170907,000000,5.87718,5.9304,5.80175,5.87718,17572997.02382,0
+BBD.US,D,20170908,000000,5.86703,5.90172,5.80788,5.8408,17430310.735482,0
+BBD.US,D,20170911,000000,5.92478,6.08485,5.91934,6.0473,16064838.403943,0
+BBD.US,D,20170912,000000,5.98401,6.09559,5.97545,5.99435,17048436.565676,0
+BBD.US,D,20170913,000000,5.97356,6.05263,5.96815,6.01557,35715279.284551,0
+BBD.US,D,20170914,000000,5.95622,6.02601,5.91404,5.96815,22852168.523652,0
+BBD.US,D,20170915,000000,5.97356,6.11168,5.95061,6.10624,17217603.242605,0
+BBD.US,D,20170918,000000,6.11168,6.1909,6.06879,6.1434,19494998.838631,0
+BBD.US,D,20170919,000000,6.13247,6.14774,6.05263,6.12144,19382254.53368,0
+BBD.US,D,20170920,000000,6.18026,6.18598,5.99192,6.10624,18463975.204885,0
+BBD.US,D,20170921,000000,6.13797,6.17791,6.0473,6.07945,14891256.313319,0
+BBD.US,D,20170922,000000,6.07392,6.17001,6.05845,6.11168,11335583.645616,0
+BBD.US,D,20170925,000000,6.08485,6.08485,5.9084,5.92478,19553673.479206,0
+BBD.US,D,20170926,000000,5.94499,6.01557,5.91404,5.91404,14370000.196986,0
+BBD.US,D,20170927,000000,5.8826,5.9304,5.76619,5.8133,17749179.213071,0
+BBD.US,D,20170928,000000,5.80364,5.82731,5.71897,5.77713,17351546.26483,0
+BBD.US,D,20170929,000000,5.86129,5.89855,5.82473,5.8826,12050672.838163,0
+BBD.US,D,20171002,000000,5.84632,5.96253,5.83035,5.95622,14927471.169112,0
+BBD.US,D,20171003,000000,5.89315,6.20748,5.87233,6.20176,23451210.083972,0
+BBD.US,D,20171004,000000,6.21782,6.25548,6.17485,6.21278,16700677.163379,0
+BBD.US,D,20171005,000000,6.29795,6.3089,6.15868,6.17485,25868697.801308,0
+BBD.US,D,20171006,000000,6.08989,6.12389,6.03073,6.07945,14519157.192134,0
+BBD.US,D,20171009,000000,6.03073,6.05263,5.95061,6.01557,17259150.496484,0
+BBD.US,D,20171010,000000,6.15326,6.22334,6.11168,6.17485,22606438.917899,0
+BBD.US,D,20171011,000000,6.22334,6.2327,6.10624,6.18026,16625131.813563,0
+BBD.US,D,20171012,000000,6.17485,6.20176,6.09856,6.11589,20036255.505924,0
+BBD.US,D,20171013,000000,6.21278,6.21278,6.09856,6.15326,21246888.429515,0
+BBD.US,D,20171016,000000,6.14774,6.15868,6.08188,6.11589,19767637.981449,0
+BBD.US,D,20171017,000000,6.11168,6.12144,6.02098,6.11168,10289539.815209,0
+BBD.US,D,20171018,000000,6.08989,6.10624,6.01557,6.05263,12909700.255737,0
+BBD.US,D,20171019,000000,6.00463,6.02836,5.94499,6.02098,8787443.0443718,0
+BBD.US,D,20171020,000000,6.05845,6.05845,5.95622,5.95622,9267340.6104103,0
+BBD.US,D,20171023,000000,5.92478,5.98401,5.82217,5.83035,12559710.904621,0
+BBD.US,D,20171024,000000,5.8408,5.89855,5.78236,5.8826,12200151.441035,0
+BBD.US,D,20171025,000000,5.91404,5.95376,5.7722,5.94499,14525174.401618,0
+BBD.US,D,20171026,000000,5.98885,5.98885,5.75555,5.76619,11093976.097211,0
+BBD.US,D,20171027,000000,5.81982,5.87233,5.73493,5.85629,13378728.089453,0
+BBD.US,D,20171030,000000,5.75012,5.80175,5.62789,5.68112,12538955.539318,0
+BBD.US,D,20171031,000000,5.61715,5.68112,5.51602,5.62258,30036990.571182,0
+BBD.US,D,20171101,000000,5.56383,5.60118,5.44684,5.46791,15906518.125022,0
+BBD.US,D,20171102,000000,5.41489,5.49455,5.37221,5.47346,18840848.729683,0
+BBD.US,D,20171103,000000,5.48449,5.50231,5.32903,5.43608,27026979.6835,0
+BBD.US,D,20171106,000000,5.48449,5.5104,5.42583,5.48939,12429909.215917,0
+BBD.US,D,20171107,000000,5.43608,5.43608,5.25532,5.35044,15906494.790708,0
+BBD.US,D,20171108,000000,5.37725,5.5585,5.33457,5.53721,27287947.611026,0
+BBD.US,D,20171109,000000,5.42041,5.52084,5.33457,5.37221,25522330.341585,0
+BBD.US,D,20171110,000000,5.28765,5.35044,5.27681,5.31849,18581751.605441,0
+BBD.US,D,20171113,000000,5.29246,5.34559,5.22851,5.3029,15688266.19616,0
+BBD.US,D,20171114,000000,5.28212,5.31356,5.1457,5.1805,16010477.567907,0
+BBD.US,D,20171115,000000,5.1112,5.23876,5.10579,5.22851,13358400.858092,0
+BBD.US,D,20171116,000000,5.3029,5.3881,5.27127,5.35594,15300704.540878,0
+BBD.US,D,20171117,000000,5.36678,5.5104,5.35594,5.48939,22700301.704439,0
+BBD.US,D,20171120,000000,5.45235,5.553,5.40385,5.54756,13109287.776766,0
+BBD.US,D,20171121,000000,5.553,5.68112,5.53721,5.58502,20262008.909566,0
+BBD.US,D,20171122,000000,5.5585,5.59576,5.52372,5.58502,13014671.19042,0
+BBD.US,D,20171124,000000,5.51602,5.53721,5.50231,5.53169,8058335.0016078,0
+BBD.US,D,20171127,000000,5.43608,5.51602,5.40385,5.45768,12323948.09468,0
+BBD.US,D,20171128,000000,5.5585,5.61162,5.46033,5.52084,15131713.378576,0
+BBD.US,D,20171129,000000,5.47905,5.47905,5.35891,5.36678,13990317.423654,0
+BBD.US,D,20171130,000000,5.33457,5.36955,5.21245,5.21245,22454263.679923,0
+BBD.US,D,20171201,000000,5.28212,5.32903,5.21784,5.29246,16135543.405343,0
+BBD.US,D,20171204,000000,5.41767,5.48183,5.34797,5.39647,12560011.2071,0
+BBD.US,D,20171205,000000,5.49187,5.50231,5.34559,5.37449,12090453.785903,0
+BBD.US,D,20171206,000000,5.36394,5.44968,5.27413,5.41767,13312504.290935,0
+BBD.US,D,20171207,000000,5.15112,5.33457,5.12452,5.32657,18927042.6431,0
+BBD.US,D,20171208,000000,5.40187,5.41212,5.30577,5.31631,12393368.694258,0
+BBD.US,D,20171211,000000,5.31121,5.38553,5.28962,5.32657,12190002.028849,0
+BBD.US,D,20171212,000000,5.18859,5.50231,5.18533,5.47619,24665796.652034,0
+BBD.US,D,20171213,000000,5.46526,5.50469,5.22041,5.25255,18918759.976059,0
+BBD.US,D,20171214,000000,5.18316,5.25255,5.16206,5.19934,12667223.250491,0
+BBD.US,D,20171215,000000,5.27413,5.27413,5.20209,5.20978,14260853.434579,0
+BBD.US,D,20171218,000000,5.30017,5.37988,5.28962,5.30577,11684317.001903,0
+BBD.US,D,20171219,000000,5.25806,5.29474,5.19934,5.28487,12107092.166535,0
+BBD.US,D,20171220,000000,5.31121,5.36394,5.28962,5.31121,13103651.018059,0
+BBD.US,D,20171221,000000,5.31121,5.50231,5.30017,5.43332,16810506.708111,0
+BBD.US,D,20171222,000000,5.39083,5.42899,5.37449,5.41767,14068769.417402,0
+BBD.US,D,20171226,000000,5.46083,5.46624,5.41212,5.4554,5530338.0008168,0
+BBD.US,D,20171227,000000,5.49897,5.5038,5.43391,5.44476,6274005.6411688,0
+BBD.US,D,20171228,000000,5.5038,5.53672,5.48292,5.52559,6866081.4014021,0
+BBD.US,D,20171229,000000,5.56383,5.6072,5.54205,5.5585,10128615.223905,0
+BBD.US,D,20180102,000000,5.70015,5.76796,5.68634,5.76559,14277270.646493,0
+BBD.US,D,20180103,000000,5.74667,5.84967,5.74115,5.84395,14025924.572741,0
+BBD.US,D,20180104,000000,5.89187,5.95672,5.87529,5.88633,11272577.953399,0
+BBD.US,D,20180105,000000,5.8552,5.96863,5.82217,5.95672,10079537.07372,0
+BBD.US,D,20180108,000000,5.92991,5.96863,5.88633,5.91335,13845813.087871,0
+BBD.US,D,20180109,000000,5.8552,5.88939,5.81656,5.81656,11238838.563993,0
+BBD.US,D,20180110,000000,5.80602,5.86515,5.77348,5.82731,11980964.11053,0
+BBD.US,D,20180111,000000,5.84967,5.97674,5.83035,5.96863,11794508.735776,0
+BBD.US,D,20180112,000000,5.97416,5.9853,5.97416,5.97416,10786007.788006,0
+BBD.US,D,20180116,000000,6.01673,6.06061,5.9853,6.02768,9485646.3096485,0
+BBD.US,D,20180117,000000,6.01673,6.20176,6.01123,6.17967,11117102.431753,0
+BBD.US,D,20180118,000000,6.23892,6.26721,6.1575,6.19575,11493736.526195,0
+BBD.US,D,20180119,000000,6.24443,6.29401,6.17967,6.2886,10905302.948062,0
+BBD.US,D,20180122,000000,6.3156,6.38164,6.27766,6.36439,16354831.174853,0
+BBD.US,D,20180123,000000,6.3428,6.42334,6.28307,6.32684,17033330.133506,0
+BBD.US,D,20180124,000000,6.5496,6.9141,6.51214,6.85989,34848721.985205,0
+BBD.US,D,20180125,000000,6.84274,7.10423,6.8105,6.99541,36806645.455078,0
+BBD.US,D,20180126,000000,6.90257,7.10966,6.90257,7.10423,27278117.777493,0
+BBD.US,D,20180129,000000,6.91892,6.94594,6.77838,6.78397,23628017.22703,0
+BBD.US,D,20180130,000000,6.75146,6.87566,6.69134,6.86492,20350227.835652,0
+BBD.US,D,20180131,000000,7.15786,7.15786,6.86492,6.89714,24739496.561948,0
+BBD.US,D,20180201,000000,6.78397,6.8105,6.71352,6.74052,21604043.444193,0
+BBD.US,D,20180202,000000,6.57129,6.62077,6.42393,6.44048,28871067.208325,0
+BBD.US,D,20180205,000000,6.47823,6.5769,6.20678,6.29352,23509939.509459,0
+BBD.US,D,20180206,000000,6.17908,6.50643,6.16252,6.47301,30626198.239827,0
+BBD.US,D,20180207,000000,6.46789,6.4956,6.25548,6.25548,19257655.38253,0
+BBD.US,D,20180208,000000,6.42934,6.42934,6.06504,6.06504,21279555.455001,0
+BBD.US,D,20180209,000000,6.21713,6.23832,5.98461,6.1569,21570426.813571,0
+BBD.US,D,20180212,000000,6.22265,6.27381,6.14409,6.2327,14185940.140323,0
+BBD.US,D,20180213,000000,6.19575,6.29924,6.17662,6.26671,7912355.5313461,0
+BBD.US,D,20180214,000000,6.18963,6.48936,6.18963,6.4461,28475077.80744,0
+BBD.US,D,20180215,000000,6.51214,6.56596,6.44048,6.48366,11420391.703673,0
+BBD.US,D,20180216,000000,6.44048,6.57129,6.41889,6.45694,10441391.416391,0
+BBD.US,D,20180220,000000,6.38668,6.62077,6.38114,6.57129,15826561.57527,0
+BBD.US,D,20180221,000000,6.63623,6.78951,6.59366,6.60942,23810637.657955,0
+BBD.US,D,20180222,000000,6.68582,6.72684,6.6234,6.66946,9922808.6008493,0
+BBD.US,D,20180223,000000,6.70237,6.74052,6.59838,6.7349,9868765.3143947,0
+BBD.US,D,20180226,000000,6.77838,6.80184,6.70533,6.78397,11343100.338427,0
+BBD.US,D,20180227,000000,6.77265,6.77265,6.6386,6.64177,8980647.1086355,0
+BBD.US,D,20180228,000000,6.65299,6.65833,6.48936,6.48936,18688527.398607,0
+BBD.US,D,20180301,000000,6.55521,6.58794,6.39693,6.47301,15801312.832662,0
+BBD.US,D,20180302,000000,6.42934,6.51697,6.34784,6.51214,12525956.297182,0
+BBD.US,D,20180305,000000,6.46236,6.61258,6.43487,6.59366,13379052.740783,0
+BBD.US,D,20180306,000000,6.68582,6.75146,6.63367,6.65833,13806018.951171,0
+BBD.US,D,20180307,000000,6.59838,6.6234,6.42689,6.47823,15077149.635459,0
+BBD.US,D,20180308,000000,6.48936,6.49796,6.30949,6.35275,14319937.947459,0
+BBD.US,D,20180309,000000,6.50643,6.51697,6.44048,6.4956,20323733.243566,0
+BBD.US,D,20180312,000000,6.51697,6.55738,6.49233,6.54399,20397582.290185,0
+BBD.US,D,20180313,000000,6.57129,6.58233,6.42934,6.46236,8689127.4619421,0
+BBD.US,D,20180314,000000,6.4956,6.50336,6.34784,6.4461,9884372.9270552,0
+BBD.US,D,20180315,000000,6.37554,6.38114,6.23832,6.27696,12169424.207243,0
+BBD.US,D,20180316,000000,6.27696,6.37248,6.26357,6.30476,17687332.120285,0
+BBD.US,D,20180319,000000,6.24374,6.3156,6.2123,6.23832,13771852.442359,0
+BBD.US,D,20180320,000000,6.2327,6.25548,6.15139,6.17908,10778119.775238,0
+BBD.US,D,20180321,000000,6.23832,6.33157,6.21467,6.3156,22182927.200564,0
+BBD.US,D,20180322,000000,6.24374,6.32309,6.19268,6.22265,15859943.848214,0
+BBD.US,D,20180323,000000,6.25548,6.38114,6.22265,6.28801,25157230.500154,0
+BBD.US,D,20180326,000000,6.39159,6.40795,6.25231,6.3156,16597891.537957,0
+BBD.US,D,20180327,000000,6.32082,6.33925,6.17908,6.18963,7724853.1560549,0
+BBD.US,D,20180328,000000,6.17346,6.28258,6.12389,6.24374,13834273.762181,0
+BBD.US,D,20180329,000000,6.3156,6.5139,6.30949,6.46236,15236853.740671,0
+BBD.US,D,20180402,000000,6.49233,6.49854,6.35414,6.39633,11020308.65243,0
+BBD.US,D,20180403,000000,6.50159,6.53098,6.36637,6.41151,16944009.421972,0
+BBD.US,D,20180404,000000,6.27331,6.39633,6.2049,6.38164,11793144.185656,0
+BBD.US,D,20180405,000000,6.51321,6.51945,6.31244,6.37554,20759429.531108,0
+BBD.US,D,20180406,000000,6.34863,6.391,6.1986,6.27006,10817897.679372,0
+BBD.US,D,20180409,000000,6.2462,6.26494,5.95938,5.9718,17636844.780423,0
+BBD.US,D,20180410,000000,5.97801,6.06129,5.9231,6.05517,18844790.199728,0
+BBD.US,D,20180411,000000,6.03685,6.2462,6.02544,6.23398,16765153.931931,0
+BBD.US,D,20180412,000000,6.15632,6.16854,6.06633,6.09737,27212643.720637,0
+BBD.US,D,20180413,000000,6.03073,6.03073,5.90538,5.91087,24953698.465476,0
+BBD.US,D,20180416,000000,5.95307,5.95938,5.76203,5.80423,11213940.850635,0
+BBD.US,D,20180417,000000,5.84553,5.92607,5.79527,5.90538,21110752.996282,0
+BBD.US,D,20180418,000000,6.01301,6.18096,5.97801,6.16252,19590082.111262,0
+BBD.US,D,20180419,000000,6.06129,6.12015,6.01301,6.11402,15112342.854101,0
+BBD.US,D,20180420,000000,6.06129,6.06129,5.9718,5.98945,8340866.8791539,0
+BBD.US,D,20180423,000000,5.90538,5.93847,5.85155,5.88762,8419422.3555132,0
+BBD.US,D,20180424,000000,5.94144,5.98945,5.85155,5.89365,10252572.174146,0
+BBD.US,D,20180425,000000,5.80423,5.96549,5.78009,5.92912,14318957.906258,0
+BBD.US,D,20180426,000000,5.95938,5.99564,5.83035,5.96549,14960809.817036,0
+BBD.US,D,20180427,000000,6.07253,6.10861,5.97801,6.03685,12053380.633156,0
+BBD.US,D,20180430,000000,6.0191,6.03073,5.85766,5.8693,10365845.052041,0
+BBD.US,D,20180501,000000,5.85766,5.85766,5.74401,5.80423,6176456.0329694,0
+BBD.US,D,20180502,000000,5.79803,5.80423,5.64178,5.65954,11579871.59656,0
+BBD.US,D,20180503,000000,5.66221,5.69246,5.50638,5.56078,19132253.733874,0
+BBD.US,D,20180504,000000,5.51858,5.65618,5.50054,5.59044,10659231.443879,0
+BBD.US,D,20180507,000000,5.5245,5.57881,5.48598,5.51237,11319648.33802,0
+BBD.US,D,20180508,000000,5.45866,5.47658,5.34471,5.42879,14495551.99688,0
+BBD.US,D,20180509,000000,5.39885,5.46447,5.37774,5.44665,10205543.385476,0
+BBD.US,D,20180510,000000,5.54855,5.67432,5.53051,5.63824,13292577.801057,0
+BBD.US,D,20180511,000000,5.59635,5.62326,5.42287,5.45866,12858593.034744,0
+BBD.US,D,20180514,000000,5.47658,5.55467,5.26093,5.35074,18895107.097642,0
+BBD.US,D,20180515,000000,5.14708,5.31188,5.12303,5.26093,21629414.945585,0
+BBD.US,D,20180516,000000,5.28507,5.33861,5.24259,5.32078,13593391.606591,0
+BBD.US,D,20180517,000000,5.23086,5.23086,5.05374,5.06331,21857267.422978,0
+BBD.US,D,20180518,000000,4.91958,5.03925,4.87731,5.02732,42411751.67159,0
+BBD.US,D,20180521,000000,5.12303,5.12303,4.97882,5.02131,17679192.502736,0
+BBD.US,D,20180522,000000,5.11702,5.28507,5.09002,5.22486,26054477.495483,0
+BBD.US,D,20180523,000000,5.15931,5.19497,5.07829,5.14088,21088171.467252,0
+BBD.US,D,20180524,000000,5.07534,5.1051,4.99105,5.09898,16087669.508682,0
+BBD.US,D,20180525,000000,5.09307,5.1051,4.91358,4.97311,18165517.150561,0
+BBD.US,D,20180529,000000,4.7877,4.8295,4.66488,4.6917,22696705.17643,0
+BBD.US,D,20180530,000000,4.73981,4.76355,4.61995,4.66755,28636495.462949,0
+BBD.US,D,20180531,000000,4.70354,4.74533,4.66174,4.70354,10097114.914136,0
+BBD.US,D,20180601,000000,4.75766,4.8295,4.63778,4.75163,25456559.025857,0
+BBD.US,D,20180604,000000,4.86221,4.88007,4.77825,4.84429,13673498.307583,0
+BBD.US,D,20180605,000000,4.77825,4.79038,4.49073,4.54445,32789737.6001,0
+BBD.US,D,20180606,000000,4.46647,4.55637,4.37678,4.42459,28168079.394081,0
+BBD.US,D,20180607,000000,4.28068,4.2926,4.00499,4.22105,54747398.374017,0
+BBD.US,D,20180608,000000,4.38861,4.51468,4.17865,4.41246,40580099.307214,0
+BBD.US,D,20180611,000000,4.44844,4.47861,4.30462,4.33469,14069012.9059,0
+BBD.US,D,20180612,000000,4.35263,4.44529,4.2926,4.32297,18112943.925908,0
+BBD.US,D,20180613,000000,4.3406,4.34968,4.1487,4.22706,21150969.179711,0
+BBD.US,D,20180614,000000,4.2448,4.29319,3.99297,4.011,33655164.707005,0
+BBD.US,D,20180615,000000,3.98685,4.13677,3.93303,4.101,31346323.586121,0
+BBD.US,D,20180618,000000,4.02894,4.04077,3.95689,3.99898,18701895.931631,0
+BBD.US,D,20180619,000000,4.03505,4.25071,4.011,4.1487,33874970.904107,0
+BBD.US,D,20180620,000000,4.35263,4.35263,4.15186,4.23878,38675622.576979,0
+BBD.US,D,20180621,000000,4.1906,4.23297,4.04668,4.08285,19868469.611682,0
+BBD.US,D,20180622,000000,4.1487,4.17865,4.06483,4.13677,23765178.355558,0
+BBD.US,D,20180625,000000,4.16092,4.1906,4.01691,4.12504,18391480.563032,0
+BBD.US,D,20180626,000000,4.16092,4.16092,4.04077,4.0709,19153748.695487,0
+BBD.US,D,20180627,000000,4.0709,4.08581,3.91222,3.92703,23269636.653584,0
+BBD.US,D,20180628,000000,3.99898,4.11902,3.98075,4.06483,16614185.991086,0
+BBD.US,D,20180629,000000,4.1487,4.1906,4.0709,4.11292,17538726.017861,0
+BBD.US,D,20180702,000000,4.04037,4.09782,4.03139,4.08857,12864188.197498,0
+BBD.US,D,20180703,000000,4.14889,4.31794,4.11902,4.26353,14760777.9295,0
+BBD.US,D,20180705,000000,4.31794,4.31794,4.19117,4.28167,19604338.362764,0
+BBD.US,D,20180706,000000,4.23958,4.38446,4.20035,4.3481,20417481.387606,0
+BBD.US,D,20180709,000000,4.37214,4.40822,4.27554,4.35421,17672137.423534,0
+BBD.US,D,20180710,000000,4.40822,4.41739,4.31184,4.39019,22424974.042799,0
+BBD.US,D,20180711,000000,4.3481,4.38446,4.25141,4.27554,21238012.259263,0
+BBD.US,D,20180712,000000,4.3481,4.40498,4.33607,4.36614,16214758.329715,0
+BBD.US,D,20180713,000000,4.3963,4.54385,4.36298,4.51694,21276471.267371,0
+BBD.US,D,20180716,000000,4.51694,4.55913,4.46263,4.51103,12845027.681851,0
+BBD.US,D,20180717,000000,4.51103,4.69121,4.48095,4.65572,21331645.760801,0
+BBD.US,D,20180718,000000,4.65572,4.65572,4.55913,4.57106,13155918.867555,0
+BBD.US,D,20180719,000000,4.43238,4.60754,4.39689,4.58328,16138351.639342,0
+BBD.US,D,20180720,000000,4.8633,4.94808,4.82428,4.84862,47732131.570474,0
+BBD.US,D,20180723,000000,4.81837,4.8305,4.76404,4.81234,20399196.416014,0
+BBD.US,D,20180724,000000,4.90293,4.95724,4.86036,4.92106,15922425.025627,0
+BBD.US,D,20180725,000000,5.05955,5.11969,5.02969,5.07198,27806541.586457,0
+BBD.US,D,20180726,000000,5.03562,5.06891,4.82428,4.86647,24788331.223636,0
+BBD.US,D,20180727,000000,4.95113,5.0086,4.92422,4.97519,16610038.570353,0
+BBD.US,D,20180730,000000,5.04163,5.05374,4.95113,4.99283,11502194.707861,0
+BBD.US,D,20180731,000000,4.9272,4.97222,4.85474,4.87247,13634316.950267,0
+BBD.US,D,20180801,000000,4.89062,4.99609,4.8785,4.9332,12353325.996383,0
+BBD.US,D,20180802,000000,4.87247,4.96336,4.82428,4.9272,12176892.202354,0
+BBD.US,D,20180803,000000,5.09572,5.22525,5.07198,5.20424,22278849.493975,0
+BBD.US,D,20180806,000000,5.13791,5.1803,5.09572,5.11378,13812044.276936,0
+BBD.US,D,20180807,000000,5.16226,5.19834,4.95113,4.98683,21609263.228848,0
+BBD.US,D,20180808,000000,5.04773,5.08361,4.85474,4.89672,22457347.867552,0
+BBD.US,D,20180809,000000,4.87247,4.89062,4.74602,4.79432,13395267.045616,0
+BBD.US,D,20180810,000000,4.62566,4.63118,4.43819,4.49298,35639086.661149,0
+BBD.US,D,20180813,000000,4.40822,4.52591,4.38141,4.51103,23393682.88294,0
+BBD.US,D,20180814,000000,4.57716,4.64962,4.49298,4.63118,20796289.63142,0
+BBD.US,D,20180815,000000,4.53469,4.60121,4.46865,4.5408,24989633.309498,0
+BBD.US,D,20180816,000000,4.58927,4.61965,4.47467,4.52296,22601934.380704,0
+BBD.US,D,20180817,000000,4.45662,4.45662,4.3481,4.3963,16927826.567737,0
+BBD.US,D,20180820,000000,4.36013,4.38446,4.2997,4.37214,12525425.695166,0
+BBD.US,D,20180821,000000,4.29368,4.33607,4.14594,4.18498,31918163.42318,0
+BBD.US,D,20180822,000000,4.08265,4.27554,4.08265,4.26353,21385977.175311,0
+BBD.US,D,20180823,000000,4.26353,4.29062,4.06453,4.1009,25164798.934272,0
+BBD.US,D,20180824,000000,4.19117,4.21533,4.10719,4.16722,15942418.474842,0
+BBD.US,D,20180827,000000,4.20942,4.31184,4.19117,4.27554,18857903.069829,0
+BBD.US,D,20180828,000000,4.22755,4.24834,4.14594,4.18498,14124286.823799,0
+BBD.US,D,20180829,000000,4.23367,4.29368,4.2033,4.25751,14723236.061398,0
+BBD.US,D,20180830,000000,4.20942,4.20942,4.03465,4.07061,24866233.339195,0
+BBD.US,D,20180831,000000,4.08857,4.23367,4.04342,4.18498,24424494.478785,0
+BBD.US,D,20180904,000000,3.99829,4.04037,3.94978,3.98606,19928866.933373,0
+BBD.US,D,20180905,000000,3.94388,4.06453,3.92574,4.0104,19924542.983481,0
+BBD.US,D,20180906,000000,4.04638,4.16997,3.97403,4.13085,24094559.449006,0
+BBD.US,D,20180907,000000,4.22153,4.2786,4.17905,4.23367,24090526.670773,0
+BBD.US,D,20180910,000000,4.21533,4.26048,4.13085,4.19117,29461041.865736,0
+BBD.US,D,20180911,000000,4.01631,4.04037,3.94978,3.99208,20893177.762535,0
+BBD.US,D,20180912,000000,4.07655,4.11292,4.0104,4.02243,29531380.619855,0
+BBD.US,D,20180913,000000,3.99208,4.03465,3.91707,3.94978,24580600.026918,0
+BBD.US,D,20180914,000000,4.0044,4.0525,3.91993,4.02243,23887043.333793,0
+BBD.US,D,20180917,000000,4.02243,4.2033,4.01631,4.17905,16839382.41479,0
+BBD.US,D,20180918,000000,4.16722,4.23958,4.14268,4.17905,19174211.874592,0
+BBD.US,D,20180919,000000,4.1552,4.28167,4.122,4.20942,27786949.893264,0
+BBD.US,D,20180920,000000,4.28748,4.32995,4.19719,4.26954,21547102.644625,0
+BBD.US,D,20180921,000000,4.25141,4.4022,4.23958,4.36013,34798395.956473,0
+BBD.US,D,20180924,000000,4.3481,4.35421,4.17305,4.20942,19489060.76291,0
+BBD.US,D,20180925,000000,4.09468,4.22153,4.07338,4.2033,29276682.521128,0
+BBD.US,D,20180926,000000,4.26353,4.36614,4.24569,4.26353,25619699.362481,0
+BBD.US,D,20180927,000000,4.33607,4.44429,4.33302,4.39019,38760331.210566,0
+BBD.US,D,20180928,000000,4.31794,4.37214,4.23367,4.26954,32121340.370467,0
+BBD.US,D,20181001,000000,4.25751,4.28443,4.19719,4.24569,17470960.125528,0
+BBD.US,D,20181002,000000,4.47467,4.63738,4.44429,4.56514,42846971.127491,0
+BBD.US,D,20181003,000000,5.01728,5.01728,4.75816,4.82428,65192121.524675,0
+BBD.US,D,20181004,000000,4.81837,4.86479,4.6918,4.82428,43165069.572707,0
+BBD.US,D,20181005,000000,4.9272,4.9332,4.77617,4.82428,31099937.575962,0
+BBD.US,D,20181008,000000,5.30706,5.36138,5.18336,5.24633,60420860.942468,0
+BBD.US,D,20181009,000000,5.28291,5.42751,5.1878,5.37311,41863205.567415,0
+BBD.US,D,20181010,000000,5.25255,5.27098,5.09572,5.09572,33030132.778697,0
+BBD.US,D,20181011,000000,5.16226,5.19834,4.99283,5.05374,33392514.679778,0
+BBD.US,D,20181012,000000,5.20424,5.2224,5.08655,5.18632,21407063.279155,0
+BBD.US,D,20181015,000000,5.16226,5.22831,5.13211,5.15004,21501766.10101,0
+BBD.US,D,20181016,000000,5.29494,5.41548,5.24328,5.40326,29115810.685666,0
+BBD.US,D,20181017,000000,5.40326,5.518,5.36138,5.4696,30596631.634538,0
+BBD.US,D,20181018,000000,5.42751,5.43953,5.28894,5.29494,19135310.529049,0
+BBD.US,D,20181019,000000,5.35526,5.39123,5.25255,5.30105,19598699.574988,0
+BBD.US,D,20181022,000000,5.40938,5.46654,5.38533,5.40326,22381942.523624,0
+BBD.US,D,20181023,000000,5.30706,5.43953,5.27394,5.42168,17341461.782909,0
+BBD.US,D,20181024,000000,5.43361,5.43953,5.2224,5.2224,25513824.476755,0
+BBD.US,D,20181025,000000,5.34294,5.54205,5.29494,5.43953,32299238.139086,0
+BBD.US,D,20181026,000000,5.49975,5.60217,5.38829,5.57852,26020024.887687,0
+BBD.US,D,20181029,000000,5.77092,5.7861,5.31287,5.39123,59243578.841223,0
+BBD.US,D,20181030,000000,5.36138,5.67157,5.33684,5.66861,37392260.653856,0
+BBD.US,D,20181031,000000,5.64455,5.65057,5.41242,5.53001,36304582.319526,0
+BBD.US,D,20181101,000000,5.73493,5.89187,5.64455,5.88574,30563673.437393,0
+BBD.US,D,20181102,000000,5.90949,6.00346,5.87047,5.94578,21604468.534528,0
+BBD.US,D,20181105,000000,5.94578,6.00954,5.93404,5.96431,23601135.082421,0
+BBD.US,D,20181106,000000,5.85589,5.9042,5.78914,5.87984,18193267.737476,0
+BBD.US,D,20181107,000000,5.79527,5.81982,5.65638,5.79527,25081789.647488,0
+BBD.US,D,20181108,000000,5.78914,5.81982,5.60217,5.66861,24604816.98702,0
+BBD.US,D,20181109,000000,5.69916,5.75307,5.56619,5.72331,28459802.962392,0
+BBD.US,D,20181112,000000,5.70507,5.7173,5.61123,5.68063,17437186.241917,0
+BBD.US,D,20181113,000000,5.54826,5.58737,5.43588,5.52391,21271485.840394,0
+BBD.US,D,20181114,000000,5.62041,5.63833,5.49365,5.62041,23155062.126764,0
+BBD.US,D,20181115,000000,5.62642,5.83154,5.62642,5.78914,17403361.631536,0
+BBD.US,D,20181116,000000,5.79527,5.9579,5.74735,5.9042,20690103.283323,0
+BBD.US,D,20181119,000000,5.84395,5.931,5.81026,5.91563,19982450.63529,0
+BBD.US,D,20181120,000000,5.78914,5.82532,5.64455,5.64455,34803951.552347,0
+BBD.US,D,20181121,000000,5.81982,5.82532,5.73493,5.79527,23009387.017123,0
+BBD.US,D,20181123,000000,5.75307,5.8133,5.74735,5.80107,8915485.5286846,0
+BBD.US,D,20181126,000000,5.72923,5.73493,5.48791,5.518,18173621.259371,0
+BBD.US,D,20181127,000000,5.64455,5.84395,5.62642,5.8133,20520498.327101,0
+BBD.US,D,20181128,000000,5.88574,6.01841,5.70507,5.97674,26839178.020264,0
+BBD.US,D,20181129,000000,6.02464,6.06948,5.94045,6.03034,28006796.671781,0
+BBD.US,D,20181130,000000,6.03034,6.07885,5.96125,6.00637,16290773.409421,0
+BBD.US,D,20181203,000000,6.03034,6.05775,5.85893,5.9042,20486300.367689,0
+BBD.US,D,20181204,000000,5.89187,5.9579,5.75307,5.83776,26706197.792138,0
+BBD.US,D,20181206,000000,5.59625,5.92803,5.57852,5.90949,21482885.597135,0
+BBD.US,D,20181207,000000,5.92191,6.00954,5.79221,5.82532,23843431.500367,0
+BBD.US,D,20181210,000000,5.72331,5.76796,5.66241,5.68684,24999124.288206,0
+BBD.US,D,20181211,000000,5.77092,5.8074,5.66861,5.75909,23753470.616992,0
+BBD.US,D,20181212,000000,5.87352,5.94578,5.83154,5.84967,25050472.968625,0
+BBD.US,D,20181213,000000,5.89796,6.00038,5.84967,5.98826,13342478.739456,0
+BBD.US,D,20181214,000000,5.93404,5.9579,5.83154,5.87984,36956554.22096,0
+BBD.US,D,20181217,000000,5.88574,5.89796,5.72923,5.75307,28425903.27639,0
+BBD.US,D,20181218,000000,5.83776,5.92191,5.78914,5.89796,15531869.476367,0
+BBD.US,D,20181219,000000,5.96431,6.03034,5.72923,5.77713,24197274.056949,0
+BBD.US,D,20181220,000000,5.94045,5.9853,5.86189,5.94045,28059139.596898,0
+BBD.US,D,20181221,000000,5.92191,5.92803,5.73809,5.77713,26035148.566959,0
+BBD.US,D,20181224,000000,5.72331,5.81982,5.68063,5.68063,9626541.942999,0
+BBD.US,D,20181226,000000,5.65017,5.78461,5.58,5.78461,20268942.244519,0
+BBD.US,D,20181227,000000,5.70547,5.94992,5.67442,5.93157,23068875.315094,0
+BBD.US,D,20181228,000000,5.9992,6.08188,5.95938,6.01733,14691610.963774,0
+BBD.US,D,20181231,000000,6.07253,6.10053,5.99624,6.05401,9568100.6455664,0
+BBD.US,D,20190102,000000,6.17051,6.53777,6.15188,6.49501,29341308.426386,0
+BBD.US,D,20190103,000000,6.55029,6.61455,6.45813,6.57443,21828646.364686,0
+BBD.US,D,20190104,000000,6.52553,6.74901,6.47045,6.6603,20942654.625134,0
+BBD.US,D,20190107,000000,6.75827,6.76734,6.6234,6.64177,30596419.596639,0
+BBD.US,D,20190108,000000,6.61119,6.7764,6.55029,6.75235,30242569.938308,0
+BBD.US,D,20190109,000000,6.84993,6.94799,6.83782,6.92938,32286387.019119,0
+BBD.US,D,20190110,000000,6.91114,7.00272,6.78893,6.88078,27482154.036269,0
+BBD.US,D,20190111,000000,6.77039,6.86235,6.73986,6.8316,18159991.990748,0
+BBD.US,D,20190114,000000,6.7764,6.94181,6.75827,6.90503,12317837.54794,0
+BBD.US,D,20190115,000000,6.84993,6.90503,6.78273,6.87438,15517960.195974,0
+BBD.US,D,20190116,000000,6.86837,6.92633,6.83782,6.85605,13665457.099968,0
+BBD.US,D,20190117,000000,6.7764,6.93558,6.77039,6.89281,18682258.584344,0
+BBD.US,D,20190118,000000,7.00272,7.03346,6.88078,6.94799,15031271.329939,0
+BBD.US,D,20190122,000000,6.84402,6.90503,6.67862,6.69704,16825446.756476,0
+BBD.US,D,20190123,000000,6.83782,6.93558,6.74901,6.92317,14011289.899534,0
+BBD.US,D,20190124,000000,6.91114,6.99089,6.87152,6.96635,20846653.197962,0
+BBD.US,D,20190125,000000,7.02134,7.08857,6.89281,7.04597,17587073.702556,0
+BBD.US,D,20190128,000000,6.94799,7.0858,6.93558,6.99089,15253293.272362,0
+BBD.US,D,20190129,000000,7.14366,7.16209,7.02431,7.06452,18258952.817695,0
+BBD.US,D,20190130,000000,7.05201,7.13105,6.89281,7.08857,18144905.849286,0
+BBD.US,D,20190131,000000,7.46254,7.68538,7.43235,7.60288,30802668.557132,0
+BBD.US,D,20190201,000000,7.46863,7.5262,7.37688,7.48076,25729813.991665,0
+BBD.US,D,20190204,000000,7.36406,7.63453,7.34544,7.58564,18628891.993004,0
+BBD.US,D,20190205,000000,7.5669,7.67622,7.49811,7.59146,19106466.272967,0
+BBD.US,D,20190206,000000,7.36406,7.41936,7.14959,7.21699,25127838.394955,0
+BBD.US,D,20190207,000000,7.28472,7.31467,7.09467,7.25967,32551670.780255,0
+BBD.US,D,20190208,000000,7.3882,7.41936,7.13401,7.2787,26077514.550909,0
+BBD.US,D,20190211,000000,7.28472,7.30088,7.09153,7.21139,14046464.856537,0
+BBD.US,D,20190212,000000,7.38289,7.53853,7.28472,7.41936,22118928.278186,0
+BBD.US,D,20190213,000000,7.38289,7.41936,7.22322,7.24154,21242027.790393,0
+BBD.US,D,20190214,000000,7.12532,7.61599,7.11311,7.54178,36454486.01273,0
+BBD.US,D,20190215,000000,7.58564,7.6092,7.47485,7.58564,18086771.956081,0
+BBD.US,D,20190219,000000,7.48076,7.53537,7.40062,7.41314,20849279.830124,0
+BBD.US,D,20190220,000000,7.41936,7.53537,7.29092,7.30937,25232452.213176,0
+BBD.US,D,20190221,000000,7.27249,7.2787,7.16496,7.2787,30571335.208766,0
+BBD.US,D,20190222,000000,7.32159,7.32159,7.18329,7.26649,23070381.90017,0
+BBD.US,D,20190225,000000,7.32159,7.3271,7.17176,7.19887,19967489.281682,0
+BBD.US,D,20190226,000000,7.20468,7.33341,7.18013,7.3271,25536420.20928,0
+BBD.US,D,20190227,000000,7.25967,7.33341,7.22322,7.28472,12140005.724122,0
+BBD.US,D,20190228,000000,7.21139,7.21139,7.01238,7.02805,33125671.577724,0
+BBD.US,D,20190301,000000,6.96032,7.01542,6.84402,6.87438,21202046.979178,0
+BBD.US,D,20190304,000000,6.89882,6.91706,6.78893,6.86837,15153073.406979,0
+BBD.US,D,20190305,000000,6.89882,6.97846,6.84402,6.92938,9381726.4336451,0
+BBD.US,D,20190306,000000,6.91706,6.93558,6.67261,6.7213,19668855.712733,0
+BBD.US,D,20190307,000000,6.75827,6.75827,6.59603,6.69704,17946974.050038,0
+BBD.US,D,20190308,000000,6.68444,6.80716,6.67862,6.79494,19586600.225755,0
+BBD.US,D,20190311,000000,6.91706,7.13105,6.90503,7.13105,24416868.21615,0
+BBD.US,D,20190312,000000,7.12532,7.18013,7.08857,7.16801,20513535.570621,0
+BBD.US,D,20190313,000000,7.14366,7.31467,7.10729,7.24154,24319163.384034,0
+BBD.US,D,20190314,000000,7.21139,7.22322,7.11695,7.22322,17027580.761369,0
+BBD.US,D,20190315,000000,7.26649,7.34544,7.25967,7.29092,22651774.446978,0
+BBD.US,D,20190318,000000,7.29092,7.41068,7.29092,7.40062,13021477.708448,0
+BBD.US,D,20190319,000000,7.36997,7.40693,7.23533,7.26649,23231375.47988,0
+BBD.US,D,20190320,000000,7.21139,7.27565,7.0579,7.13776,35027845.312592,0
+BBD.US,D,20190321,000000,7.06452,7.07042,6.74297,6.86837,38431751.600087,0
+BBD.US,D,20190322,000000,6.58675,6.6663,6.3848,6.45813,69924570.040454,0
+BBD.US,D,20190325,000000,6.47644,6.62945,6.46434,6.54399,23935305.797514,0
+BBD.US,D,20190326,000000,6.62945,6.6603,6.51321,6.59298,27130203.588216,0
+BBD.US,D,20190327,000000,6.37248,6.42155,6.20107,6.24374,42187971.539308,0
+BBD.US,D,20190328,000000,6.26228,6.61455,6.25607,6.54399,43959592.829273,0
+BBD.US,D,20190329,000000,6.64177,6.74585,6.58675,6.67862,24550564.706272,0
+BBD.US,D,20190401,000000,6.86107,6.96408,6.78397,6.80184,22631021.110748,0
+BBD.US,D,20190402,000000,6.80942,6.8316,6.62945,6.73619,13634385.938675,0
+BBD.US,D,20190403,000000,6.82412,6.86492,6.59298,6.64796,19014656.906085,0
+BBD.US,D,20190404,000000,6.66275,6.86837,6.61832,6.83897,16968628.138093,0
+BBD.US,D,20190405,000000,6.80942,6.93814,6.7764,6.89754,14174702.131648,0
+BBD.US,D,20190408,000000,6.86837,6.91243,6.79494,6.91243,8420765.6003885,0
+BBD.US,D,20190409,000000,6.85367,6.87566,6.75827,6.86837,12804462.498244,0
+BBD.US,D,20190410,000000,6.91243,6.927,6.82412,6.86107,18291451.430304,0
+BBD.US,D,20190411,000000,6.76547,6.79926,6.60766,6.68444,16024802.807816,0
+BBD.US,D,20190412,000000,6.64049,6.76547,6.48622,6.56713,24596386.19781,0
+BBD.US,D,20190415,000000,6.67015,6.67015,6.53434,6.57443,20524091.811501,0
+BBD.US,D,20190416,000000,6.55276,6.63308,6.50109,6.50831,13545609.018116,0
+BBD.US,D,20190417,000000,6.51578,6.53777,6.26602,6.38341,17792879.311077,0
+BBD.US,D,20190418,000000,6.37612,6.57808,6.31749,6.47872,13983994.839014,0
+BBD.US,D,20190422,000000,6.46434,6.57443,6.3982,6.51578,11569190.567823,0
+BBD.US,D,20190423,000000,6.57443,6.7213,6.52691,6.67015,18710794.421662,0
+BBD.US,D,20190424,000000,6.62569,6.62569,6.43487,6.52301,15678695.069155,0
+BBD.US,D,20190425,000000,6.47173,6.67015,6.36134,6.66275,16713074.78602,0
+BBD.US,D,20190426,000000,6.66275,6.74357,6.62194,6.69923,11446315.112325,0
+BBD.US,D,20190429,000000,6.7213,6.75088,6.55986,6.58922,9951929.8250958,0
+BBD.US,D,20190430,000000,6.64049,6.65546,6.49362,6.65546,15528512.378715,0
+BBD.US,D,20190501,000000,6.65546,6.72882,6.55276,6.55276,11785623.434704,0
+BBD.US,D,20190502,000000,6.50109,6.63308,6.48622,6.59671,13646368.616335,0
+BBD.US,D,20190503,000000,6.64049,6.7213,6.61832,6.70662,8555537.4980383,0
+BBD.US,D,20190506,000000,6.55276,6.58922,6.47173,6.47872,12970309.615329,0
+BBD.US,D,20190507,000000,6.33206,6.42746,6.22195,6.42746,17963588.081821,0
+BBD.US,D,20190508,000000,6.57443,6.69923,6.57443,6.61119,15535769.350462,0
+BBD.US,D,20190509,000000,6.47173,6.53038,6.35759,6.47173,13265034.179365,0
+BBD.US,D,20190510,000000,6.50109,6.51578,6.30298,6.43487,11144365.02714,0
+BBD.US,D,20190513,000000,6.19988,6.28801,6.17791,6.19988,16162057.273601,0
+BBD.US,D,20190514,000000,6.22916,6.25124,6.15563,6.19268,15017538.578705,0
+BBD.US,D,20190515,000000,5.98707,6.14095,5.97614,6.07499,14666277.000191,0
+BBD.US,D,20190516,000000,6.00885,6.06761,5.88762,5.94253,27437717.385559,0
+BBD.US,D,20190517,000000,5.92053,5.97959,5.79585,5.88376,23619598.612245,0
+BBD.US,D,20190520,000000,5.89128,6.08248,5.87302,6.03793,17410528.309632,0
+BBD.US,D,20190521,000000,6.08248,6.42028,6.03793,6.33925,21641432.117451,0
+BBD.US,D,20190522,000000,6.36882,6.44247,6.30298,6.33206,29806578.420964,0
+BBD.US,D,20190523,000000,6.20748,6.32486,6.13738,6.26602,25507754.511431,0
+BBD.US,D,20190524,000000,6.28801,6.30298,6.17791,6.23635,11296337.358033,0
+BBD.US,D,20190528,000000,6.35414,6.50831,6.27331,6.43487,25059022.458478,0
+BBD.US,D,20190529,000000,6.53777,6.69923,6.50831,6.63308,20018890.717943,0
+BBD.US,D,20190530,000000,6.69193,6.8316,6.69193,6.78005,15993249.742206,0
+BBD.US,D,20190531,000000,6.81681,6.96032,6.78754,6.87566,13914494.09114,0
+BBD.US,D,20190603,000000,6.94181,6.9895,6.86107,6.927,21012646.408146,0
+BBD.US,D,20190604,000000,6.97108,7.04449,6.91243,7.00783,11925765.26825,0
+BBD.US,D,20190605,000000,7.03701,7.05201,6.77265,6.86107,19617806.320257,0
+BBD.US,D,20190606,000000,6.98585,7.05201,6.8869,7.01542,11426421.08758,0
+BBD.US,D,20190607,000000,7.05938,7.15479,7.02302,7.03701,15110210.300681,0
+BBD.US,D,20190610,000000,6.927,6.9895,6.78397,6.94181,16294548.495662,0
+BBD.US,D,20190611,000000,6.98585,7.05201,6.91952,7.05201,20232891.743461,0
+BBD.US,D,20190612,000000,7.06689,7.13262,6.89754,6.90503,22794798.575607,0
+BBD.US,D,20190613,000000,6.89046,6.97846,6.76547,6.89754,28653668.503738,0
+BBD.US,D,20190614,000000,6.78005,6.83897,6.6737,6.74357,15500765.84994,0
+BBD.US,D,20190617,000000,6.76547,6.84274,6.7213,6.74357,12637246.772898,0
+BBD.US,D,20190618,000000,6.83897,6.94181,6.8316,6.8463,15639903.293435,0
+BBD.US,D,20190619,000000,6.8316,7.01149,6.75827,6.99325,25618073.062229,0
+BBD.US,D,20190620,000000,7.07407,7.18397,7.07407,7.13993,11865177.213902,0
+BBD.US,D,20190621,000000,7.07407,7.19511,7.06689,7.13993,15547897.106685,0
+BBD.US,D,20190624,000000,7.16959,7.28709,7.13993,7.25821,13836131.376506,0
+BBD.US,D,20190625,000000,7.25821,7.29851,7.06689,7.13262,28767764.169849,0
+BBD.US,D,20190626,000000,7.22852,7.27634,7.10355,7.24312,14238971.934977,0
+BBD.US,D,20190627,000000,7.13993,7.27249,7.03346,7.21345,15771495.637128,0
+BBD.US,D,20190628,000000,7.25821,7.30541,7.18397,7.21345,16452122.076524,0
+BBD.US,D,20190701,000000,7.33843,7.34621,7.14742,7.18397,11244300.822608,0
+BBD.US,D,20190702,000000,7.15479,7.30244,7.01828,7.16959,16231299.314948,0
+BBD.US,D,20190703,000000,7.18397,7.30621,7.14742,7.25821,7315410.001172,0
+BBD.US,D,20190705,000000,7.46382,7.60447,7.41226,7.55329,18296735.130689,0
+BBD.US,D,20190708,000000,7.57568,7.58702,7.51595,7.55329,23819612.238143,0
+BBD.US,D,20190709,000000,7.38367,7.64241,7.38367,7.59687,11041701.145966,0
+BBD.US,D,20190710,000000,7.74474,7.78149,7.61896,7.66379,22928915.083385,0
+BBD.US,D,20190711,000000,7.5609,7.58308,7.44645,7.5609,15441769.601642,0
+BBD.US,D,20190712,000000,7.59067,7.61224,7.46382,7.51595,14845193.362354,0
+BBD.US,D,20190715,000000,7.46382,7.49743,7.35016,7.39747,11967553.981555,0
+BBD.US,D,20190716,000000,7.39056,7.42783,7.32393,7.36839,8259885.6486431,0
+BBD.US,D,20190717,000000,7.40537,7.44244,7.34621,7.35392,6661738.7529341,0
+BBD.US,D,20190718,000000,7.38367,7.58702,7.3761,7.58308,13380066.261652,0
+BBD.US,D,20190719,000000,7.51595,7.53853,7.33498,7.36091,16855012.34723,0
+BBD.US,D,20190722,000000,7.50136,7.55329,7.42783,7.48658,18397045.289724,0
+BBD.US,D,20190723,000000,7.46382,7.47927,7.38664,7.44244,14158579.135003,0
+BBD.US,D,20190724,000000,7.56789,7.59687,7.49743,7.56789,17523940.178879,0
+BBD.US,D,20190725,000000,7.32393,7.33843,7.11035,7.12532,33430816.434899,0
+BBD.US,D,20190726,000000,7.08067,7.21345,7.0661,7.08067,17660854.775303,0
+BBD.US,D,20190729,000000,7.05132,7.07338,6.94447,7.03623,17440803.060634,0
+BBD.US,D,20190730,000000,6.84491,6.92938,6.80411,6.84491,24085526.025765,0
+BBD.US,D,20190731,000000,6.86699,6.86699,6.58655,6.66778,26211832.951234,0
+BBD.US,D,20190801,000000,6.7343,6.83001,6.52761,6.54999,24844131.685411,0
+BBD.US,D,20190802,000000,6.57169,6.60883,6.41329,6.46868,15194742.405106,0
+BBD.US,D,20190805,000000,6.27677,6.36154,6.18836,6.24699,25421467.260755,0
+BBD.US,D,20190806,000000,6.3504,6.38758,6.2324,6.343,22035366.069607,0
+BBD.US,D,20190807,000000,6.28405,6.47962,6.22166,6.46099,30866070.932691,0
+BBD.US,D,20190808,000000,6.52761,6.59406,6.4539,6.54999,25345834.660895,0
+BBD.US,D,20190809,000000,6.52761,6.58655,6.39494,6.43162,19379624.857913,0
+BBD.US,D,20190812,000000,6.16597,6.28791,6.12015,6.22877,11436818.046404,0
+BBD.US,D,20190813,000000,6.18836,6.43919,6.17001,6.32121,22511479.418587,0
+BBD.US,D,20190814,000000,6.12192,6.21063,6.01851,6.05537,23113801.986405,0
+BBD.US,D,20190815,000000,6.07025,6.15139,5.96737,6.08525,20111319.965958,0
+BBD.US,D,20190816,000000,6.14399,6.17346,6.06278,6.10025,13144708.251338,0
+BBD.US,D,20190819,000000,6.1366,6.15139,5.88142,5.9301,20915160.715676,0
+BBD.US,D,20190820,000000,5.86397,5.98204,5.83458,5.90811,18887663.45138,0
+BBD.US,D,20190821,000000,5.99672,6.06663,5.94489,6.02611,18962412.390902,0
+BBD.US,D,20190822,000000,5.98204,6.04808,5.90811,5.91543,11747578.357041,0
+BBD.US,D,20190823,000000,5.80463,5.90811,5.64238,5.69432,22635182.734976,0
+BBD.US,D,20190826,000000,5.68684,5.7311,5.5578,5.62041,13719143.26996,0
+BBD.US,D,20190827,000000,5.70163,5.74598,5.5801,5.64978,20675234.252436,0
+BBD.US,D,20190828,000000,5.63519,5.70921,5.59094,5.64238,13371757.216691,0
+BBD.US,D,20190829,000000,5.66446,5.77504,5.61291,5.74598,12202863.29417,0
+BBD.US,D,20190830,000000,5.84199,5.92271,5.78984,5.89335,32864438.856458,0
+BBD.US,D,20190903,000000,5.74598,5.84543,5.61636,5.66446,21715520.594423,0
+BBD.US,D,20190904,000000,5.79724,5.81962,5.73859,5.8122,15827827.715454,0
+BBD.US,D,20190905,000000,5.92271,6.1366,5.91543,5.94489,17774561.874352,0
+BBD.US,D,20190906,000000,6.06278,6.2324,6.04808,6.18836,30336984.632108,0
+BBD.US,D,20190909,000000,6.26198,6.38758,6.2324,6.24699,28797106.562813,0
+BBD.US,D,20190910,000000,6.18105,6.24699,6.10733,6.16597,19636422.030392,0
+BBD.US,D,20190911,000000,6.18105,6.25105,6.1293,6.18836,13817941.771242,0
+BBD.US,D,20190912,000000,6.25468,6.25468,6.11089,6.14399,18768800.483406,0
+BBD.US,D,20190913,000000,6.1366,6.15868,5.971,6.01123,20788350.89188,0
+BBD.US,D,20190916,000000,5.91543,6.01123,5.88574,5.92271,18167334.18347,0
+BBD.US,D,20190917,000000,5.90811,6.08149,5.89335,6.06278,16930720.02271,0
+BBD.US,D,20190918,000000,6.10025,6.1293,6.01123,6.06278,13400437.118036,0
+BBD.US,D,20190919,000000,6.10025,6.13297,5.91914,5.94489,12058634.912017,0
+BBD.US,D,20190920,000000,5.95967,6.02955,5.90811,5.99672,23842572.18888,0
+BBD.US,D,20190923,000000,5.95208,6.01851,5.88949,5.98935,14178820.130854,0
+BBD.US,D,20190924,000000,6.01123,6.01851,5.90811,5.94489,10891628.025348,0
+BBD.US,D,20190925,000000,5.88574,6.01851,5.85629,6.01123,7615635.37617,0
+BBD.US,D,20190926,000000,6.04808,6.13297,6.01123,6.07786,13537168.083552,0
+BBD.US,D,20190927,000000,6.10733,6.1293,5.99308,6.08525,9829654.9745569,0
+BBD.US,D,20190930,000000,6.08525,6.08525,5.98935,6.00393,8190753.1771196,0
+BBD.US,D,20191001,000000,6.01123,6.02147,5.86397,5.87847,11903689.992387,0
+BBD.US,D,20191002,000000,5.78984,5.79724,5.66446,5.7311,16171931.74669,0
+BBD.US,D,20191003,000000,5.74598,5.80818,5.66506,5.77504,16217752.223693,0
+BBD.US,D,20191004,000000,5.76767,5.90053,5.75317,5.89335,10270639.020625,0
+BBD.US,D,20191007,000000,5.92271,6.00393,5.78984,5.79724,17630205.660737,0
+BBD.US,D,20191008,000000,5.84909,5.93741,5.78984,5.80463,18925254.017183,0
+BBD.US,D,20191009,000000,5.88574,5.99672,5.80087,5.9301,15135418.461871,0
+BBD.US,D,20191010,000000,5.93741,6.05537,5.92271,5.98935,17685014.921421,0
+BBD.US,D,20191011,000000,6.07786,6.14399,6.05537,6.10025,15422383.859136,0
+BBD.US,D,20191014,000000,6.07786,6.16597,6.05537,6.10733,15989868.295702,0
+BBD.US,D,20191015,000000,6.10733,6.18836,6.05537,6.10733,20091298.109752,0
+BBD.US,D,20191016,000000,6.05537,6.28405,6.03331,6.26198,23851242.408444,0
+BBD.US,D,20191017,000000,6.343,6.38015,6.15868,6.16597,17990406.310699,0
+BBD.US,D,20191018,000000,6.16597,6.22334,6.13207,6.18914,9469966.6649742,0
+BBD.US,D,20191021,000000,6.15858,6.23438,6.10554,6.18145,15616025.188159,0
+BBD.US,D,20191022,000000,6.25714,6.50782,6.23438,6.46995,18608354.752814,0
+BBD.US,D,20191023,000000,6.49253,6.65221,6.49253,6.60678,20566324.891315,0
+BBD.US,D,20191024,000000,6.62935,6.68267,6.53835,6.59907,11985209.941197,0
+BBD.US,D,20191025,000000,6.63692,6.75866,6.62154,6.72061,14474922.433969,0
+BBD.US,D,20191028,000000,6.82666,7.00163,6.80015,6.97108,23229179.010729,0
+BBD.US,D,20191029,000000,6.93323,6.98261,6.84965,6.89517,11562704.642983,0
+BBD.US,D,20191030,000000,6.78124,6.94091,6.69005,6.91026,17951317.276105,0
+BBD.US,D,20191031,000000,6.71303,6.72061,6.56113,6.65221,24277236.693915,0
+BBD.US,D,20191101,000000,6.72061,6.73579,6.53068,6.61455,20702644.969991,0
+BBD.US,D,20191104,000000,6.6599,6.6599,6.54595,6.56861,14252827.444996,0
+BBD.US,D,20191105,000000,6.57621,6.69764,6.56113,6.68267,39792264.882569,0
+BBD.US,D,20191106,000000,6.54595,6.62154,6.47734,6.53835,14381869.246682,0
+BBD.US,D,20191107,000000,6.50782,6.55373,6.48505,6.49253,27333883.745064,0
+BBD.US,D,20191108,000000,6.32595,6.35601,6.18549,6.22679,19988128.989949,0
+BBD.US,D,20191111,000000,6.19674,6.22679,6.15858,6.21951,20709389.601359,0
+BBD.US,D,20191112,000000,6.11286,6.1358,6.05223,6.12823,14281993.3088,0
+BBD.US,D,20191113,000000,6.05223,6.09058,5.97674,6.04435,18054910.471708,0
+BBD.US,D,20191114,000000,6.02945,6.06751,5.97674,6.00677,16340214.763282,0
+BBD.US,D,20191115,000000,6.04435,6.09826,6.03705,6.09826,8971436.1416993,0
+BBD.US,D,20191118,000000,6.03705,6.05223,5.9231,5.96903,16359935.302472,0
+BBD.US,D,20191119,000000,5.94588,5.94588,5.88495,5.93827,12691707.033405,0
+BBD.US,D,20191120,000000,5.90811,5.9231,5.84385,5.90033,9440890.0802853,0
+BBD.US,D,20191121,000000,5.98037,6.00677,5.90811,5.99172,42858693.069552,0
+BBD.US,D,20191122,000000,6.01429,6.10554,6.01054,6.07509,19287561.857179,0
+BBD.US,D,20191125,000000,6.07509,6.10554,5.9993,6.02177,13844982.183375,0
+BBD.US,D,20191126,000000,5.91553,5.92686,5.79409,5.90033,23239877.286567,0
+BBD.US,D,20191127,000000,5.90033,5.98431,5.8131,5.96135,17694141.68192,0
+BBD.US,D,20191129,000000,5.93827,5.9993,5.9307,5.96135,21013206.431688,0
+BBD.US,D,20191202,000000,6.02177,6.06751,6.00677,6.03705,15832557.47951,0
+BBD.US,D,20191203,000000,6.07509,6.10554,6.02945,6.07509,11525170.891163,0
+BBD.US,D,20191204,000000,6.11286,6.21951,6.09826,6.19674,15132246.009663,0
+BBD.US,D,20191205,000000,6.26494,6.31827,6.22679,6.25714,14292669.26486,0
+BBD.US,D,20191206,000000,6.32595,6.32595,6.21951,6.28771,16573852.12155,0
+BBD.US,D,20191209,000000,6.20421,6.34457,6.20421,6.31058,26388016.155018,0
+BBD.US,D,20191210,000000,6.33344,6.3371,6.24197,6.28022,14390757.591359,0
+BBD.US,D,20191211,000000,6.31827,6.33344,6.21951,6.25714,27878852.597402,0
+BBD.US,D,20191212,000000,6.31827,6.42433,6.31058,6.40914,12734022.290584,0
+BBD.US,D,20191213,000000,6.37886,6.53068,6.37129,6.40914,19279826.02472,0
+BBD.US,D,20191216,000000,6.46227,6.5231,6.37886,6.38648,17751057.118104,0
+BBD.US,D,20191217,000000,6.38648,6.5003,6.35601,6.46227,21094009.103969,0
+BBD.US,D,20191218,000000,6.51548,6.68631,6.50782,6.63692,33857421.470682,0
+BBD.US,D,20191219,000000,6.62935,6.75106,6.62935,6.73579,23001075.943091,0
+BBD.US,D,20191220,000000,6.68946,6.71263,6.605,6.605,13935232.20934,0
+BBD.US,D,20191223,000000,6.69724,6.75866,6.67419,6.70495,10652317.385098,0
+BBD.US,D,20191224,000000,6.73569,6.75492,6.70495,6.72022,2141122.1859777,0
+BBD.US,D,20191226,000000,6.78951,6.87379,6.78174,6.86619,10887625.683178,0
+BBD.US,D,20191227,000000,6.85861,6.88937,6.8046,6.83536,8530466.299126,0
+BBD.US,D,20191230,000000,6.89685,6.89685,6.83927,6.87379,8100976.9391884,0
+BBD.US,D,20191231,000000,6.83536,6.88157,6.82766,6.87379,3534904.1134398,0
+BBD.US,D,20200102,000000,6.9274,7.10797,6.91213,7.08857,13405519.940413,0
+BBD.US,D,20200103,000000,7.04263,7.1543,7.01218,7.10404,24464104.984577,0
+BBD.US,D,20200106,000000,6.90455,7.00439,6.85861,6.91972,15836657.217079,0
+BBD.US,D,20200107,000000,6.7971,6.83927,6.73569,6.7971,14014956.430485,0
+BBD.US,D,20200108,000000,6.73569,6.82766,6.65496,6.68946,21956525.508799,0
+BBD.US,D,20200109,000000,6.57424,6.58981,6.49746,6.57424,20299010.030297,0
+BBD.US,D,20200110,000000,6.5975,6.62787,6.40528,6.42826,15902761.30042,0
+BBD.US,D,20200113,000000,6.41299,6.45902,6.39001,6.41299,14372746.544325,0
+BBD.US,D,20200114,000000,6.38233,6.43606,6.32862,6.43606,10995832.9858,0
+BBD.US,D,20200115,000000,6.3363,6.34369,6.19801,6.23615,21432151.72517,0
+BBD.US,D,20200116,000000,6.28248,6.36694,6.25931,6.32862,21507868.531468,0
+BBD.US,D,20200117,000000,6.47449,6.52053,6.41299,6.48209,15882058.690959,0
+BBD.US,D,20200121,000000,6.2748,6.30566,6.08288,6.08288,41425642.534729,0
+BBD.US,D,20200122,000000,6.17505,6.18273,6.10594,6.15947,26942873.683942,0
+BBD.US,D,20200123,000000,6.19801,6.40528,6.12882,6.35907,32928624.45335,0
+BBD.US,D,20200124,000000,6.29016,6.33246,6.19052,6.26721,18546369.683214,0
+BBD.US,D,20200127,000000,6.11325,6.18273,6.06741,6.08288,13900455.96475,0
+BBD.US,D,20200128,000000,6.12114,6.16715,6.05577,6.12114,9349442.902543,0
+BBD.US,D,20200129,000000,6.09068,6.12114,5.96775,5.97545,12709713.007761,0
+BBD.US,D,20200130,000000,5.88289,6.02876,5.84859,5.99841,20691771.179527,0
+BBD.US,D,20200131,000000,5.89846,5.91394,5.80611,5.86021,16148453.368363,0
+BBD.US,D,20200203,000000,5.93682,6.02876,5.93682,5.95208,15824739.469683,0
+BBD.US,D,20200204,000000,6.03202,6.05893,5.93217,5.96302,13809143.720216,0
+BBD.US,D,20200205,000000,6.13966,6.16262,6.0473,6.0473,27404588.746464,0
+BBD.US,D,20200206,000000,6.15484,6.16262,5.92448,5.97871,32882626.432651,0
+BBD.US,D,20200207,000000,5.93996,6.06268,5.87837,5.99387,17636129.532963,0
+BBD.US,D,20200210,000000,5.97091,6.09382,5.92043,6.02435,15522111.674848,0
+BBD.US,D,20200211,000000,6.16262,6.17041,6.01663,6.05498,16617248.873473,0
+BBD.US,D,20200212,000000,6.02435,6.05125,5.91305,5.97091,36640610.648943,0
+BBD.US,D,20200213,000000,5.88594,5.92448,5.80907,5.8478,14456853.558417,0
+BBD.US,D,20200214,000000,5.87837,5.89375,5.75545,5.80137,14047392.141897,0
+BBD.US,D,20200218,000000,5.65529,5.66702,5.56354,5.62483,24559070.571102,0
+BBD.US,D,20200219,000000,5.67866,5.77064,5.67866,5.7173,19394928.109951,0
+BBD.US,D,20200220,000000,5.64771,5.69413,5.57132,5.61705,21291270.295315,0
+BBD.US,D,20200221,000000,5.5173,5.60168,5.49415,5.56354,16307303.234764,0
+BBD.US,D,20200224,000000,5.34827,5.41747,5.26369,5.37892,19738186.01866,0
+BBD.US,D,20200225,000000,5.39438,5.40217,5.24024,5.28705,14917568.289031,0
+BBD.US,D,20200226,000000,5.33259,5.39922,5.14454,5.21745,32009849.016741,0
+BBD.US,D,20200227,000000,5.17922,5.33654,5.15616,5.16394,30323566.386849,0
+BBD.US,D,20200228,000000,5.09465,5.23264,5.04083,5.20997,36996726.779366,0
+BBD.US,D,20200302,000000,5.19448,5.3174,5.11762,5.29464,32813619.763518,0
+BBD.US,D,20200303,000000,5.20229,5.31014,5.0641,5.11001,39808641.513066,0
+BBD.US,D,20200304,000000,5.11001,5.14826,4.98673,5.12539,43045904.273183,0
+BBD.US,D,20200305,000000,4.97163,4.98673,4.81797,4.91042,52160892.101921,0
+BBD.US,D,20200306,000000,4.74118,4.85275,4.68735,4.70275,37286804.77125,0
+BBD.US,D,20200309,000000,4.31086,4.37234,4.14949,4.21878,49457159.307458,0
+BBD.US,D,20200310,000000,4.48787,4.53351,4.29547,4.44903,29692121.580251,0
+BBD.US,D,20200311,000000,4.35696,4.39531,3.88818,4.04186,51658016.32351,0
+BBD.US,D,20200312,000000,3.4194,3.69607,3.23528,3.4194,34647871.367599,0
+BBD.US,D,20200313,000000,4.2033,4.21109,3.54271,3.99592,40596761.022159,0
+BBD.US,D,20200316,000000,3.45035,3.72673,3.33119,3.40411,34089187.01113,0
+BBD.US,D,20200317,000000,3.41171,3.75748,3.2809,3.65024,37308983.529725,0
+BBD.US,D,20200318,000000,3.23528,3.40411,2.91237,3.03518,35776523.743306,0
+BBD.US,D,20200319,000000,2.95849,3.23528,2.82021,3.15021,39717598.120414,0
+BBD.US,D,20200320,000000,3.27333,3.30397,2.88153,2.89708,37781031.63534,0
+BBD.US,D,20200323,000000,2.75881,2.77761,2.52816,2.61271,40746214.261646,0
+BBD.US,D,20200324,000000,2.87391,3.11217,2.87391,3.0968,25324180.417224,0
+BBD.US,D,20200325,000000,3.0968,3.59624,3.02001,3.35818,24931769.28271,0
+BBD.US,D,20200326,000000,3.47312,3.55769,3.26208,3.42709,32685917.148565,0
+BBD.US,D,20200327,000000,3.18895,3.2887,3.08141,3.12764,16667480.550412,0
+BBD.US,D,20200330,000000,3.15021,3.24297,3.06613,3.17357,14858093.180021,0
+BBD.US,D,20200331,000000,3.16589,3.17357,3.00049,3.11974,20078845.702199,0
+BBD.US,D,20200401,000000,2.90468,2.95081,2.80464,2.90468,18505266.795843,0
+BBD.US,D,20200402,000000,2.91463,2.97635,2.84563,2.91463,15738267.573564,0
+BBD.US,D,20200403,000000,2.79932,2.82268,2.62248,2.73031,23801561.624228,0
+BBD.US,D,20200406,000000,3.03765,3.12242,2.98392,3.04543,25255122.006786,0
+BBD.US,D,20200407,000000,3.34567,3.35326,3.15681,3.16854,29411539.639752,0
+BBD.US,D,20200408,000000,3.22257,3.38016,3.16854,3.36872,15439805.461099,0
+BBD.US,D,20200409,000000,3.44541,3.5224,3.3302,3.36105,25209628.210184,0
+BBD.US,D,20200413,000000,3.30683,3.37632,3.19929,3.36872,18767305.058221,0
+BBD.US,D,20200414,000000,3.51087,3.58676,3.40915,3.4261,21176300.099687,0
+BBD.US,D,20200415,000000,3.26543,3.37968,3.24346,3.29916,18640694.083363,0
+BBD.US,D,20200416,000000,3.29916,3.31619,3.17229,3.18935,17085952.055859,0
+BBD.US,D,20200417,000000,3.33336,3.33336,3.14687,3.25707,11603984.059515,0
+BBD.US,D,20200420,000000,3.16391,3.16805,3.08792,3.10476,12152233.919352,0
+BBD.US,D,20200421,000000,3.03686,3.08792,2.92705,2.97783,20280925.936716,0
+BBD.US,D,20200422,000000,3.04543,3.13028,3.01172,3.04543,18796757.021009,0
+BBD.US,D,20200423,000000,3.08792,3.0963,2.9101,2.94411,16502703.768179,0
+BBD.US,D,20200424,000000,2.81714,2.84269,2.55072,2.63943,29347761.886093,0
+BBD.US,D,20200427,000000,2.77476,2.84269,2.67345,2.74096,26059438.573611,0
+BBD.US,D,20200428,000000,2.95248,3.06683,2.94411,3.04543,31283869.801165,0
+BBD.US,D,20200429,000000,3.13028,3.25707,3.08792,3.24867,19556179.381655,0
+BBD.US,D,20200430,000000,2.99455,3.03686,2.94411,2.97783,20049817.81521,0
+BBD.US,D,20200501,000000,2.85933,2.91859,2.79162,2.81714,10561285.152336,0
+BBD.US,D,20200504,000000,2.77476,2.80857,2.71563,2.8001,28256988.204244,0
+BBD.US,D,20200505,000000,2.80857,2.9101,2.73239,2.76638,21850735.844044,0
+BBD.US,D,20200506,000000,2.70715,2.70715,2.62248,2.66507,17562475.277142,0
+BBD.US,D,20200507,000000,2.58019,2.58019,2.44062,2.51277,41042358.160712,0
+BBD.US,D,20200508,000000,2.57408,2.69257,2.54865,2.69257,34630022.646231,0
+BBD.US,D,20200511,000000,2.65865,2.7096,2.56571,2.58247,19091319.25938,0
+BBD.US,D,20200512,000000,2.59083,2.63332,2.46387,2.47237,22019365.831745,0
+BBD.US,D,20200513,000000,2.50627,2.52322,2.36237,2.43008,29449313.836462,0
+BBD.US,D,20200514,000000,2.36237,2.59083,2.26931,2.57408,43089892.499244,0
+BBD.US,D,20200515,000000,2.58247,2.62909,2.47237,2.48961,20054884.40502,0
+BBD.US,D,20200518,000000,2.62494,2.65865,2.55713,2.63332,39892639.971869,0
+BBD.US,D,20200519,000000,2.63332,2.64171,2.53999,2.53999,29813287.543593,0
+BBD.US,D,20200520,000000,2.59083,2.65018,2.56146,2.61628,17908474.460513,0
+BBD.US,D,20200521,000000,2.72648,2.84505,2.72648,2.80246,22772445.317043,0
+BBD.US,D,20200522,000000,2.80246,2.87897,2.73908,2.83657,23804238.983161,0
+BBD.US,D,20200526,000000,3.15819,3.17515,2.98049,3.03103,25023388.931471,0
+BBD.US,D,20200527,000000,3.13296,3.14548,3.03963,3.1245,17601604.893152,0
+BBD.US,D,20200528,000000,3.10754,3.10754,2.98887,3.01439,20382357.157373,0
+BBD.US,D,20200529,000000,2.92114,3.0058,2.85353,2.92952,26978964.766417,0
+BBD.US,D,20200601,000000,3.03103,3.12873,3.0058,3.08209,20082902.829281,0
+BBD.US,D,20200602,000000,3.21989,3.3639,3.20285,3.3639,21271235.250148,0
+BBD.US,D,20200603,000000,3.61791,3.68582,3.55049,3.58391,31082734.09911,0
+BBD.US,D,20200604,000000,3.50802,3.66463,3.46552,3.60944,30307651.369963,0
+BBD.US,D,20200605,000000,3.94013,3.96961,3.75365,3.81298,29157369.099434,0
+BBD.US,D,20200608,000000,3.89764,4.07962,3.83823,4.06701,24111193.771496,0
+BBD.US,D,20200609,000000,3.88917,4.05012,3.86364,3.9484,28703543.064217,0
+BBD.US,D,20200610,000000,4.00784,4.03336,3.74516,3.74516,36104285.638249,0
+BBD.US,D,20200611,000000,3.47392,3.60095,3.36822,3.43142,31617295.847271,0
+BBD.US,D,20200612,000000,3.59239,3.68582,3.51658,3.61791,41609817.233894,0
+BBD.US,D,20200615,000000,3.40619,3.56685,3.35977,3.49074,24035052.8894,0
+BBD.US,D,20200616,000000,3.66049,3.68582,3.48248,3.58391,32150896.830402,0
+BBD.US,D,20200617,000000,3.64354,3.68582,3.53344,3.58391,24409130.354621,0
+BBD.US,D,20200618,000000,3.49954,3.60095,3.47392,3.50802,31707068.02706,0
+BBD.US,D,20200619,000000,3.58391,3.58391,3.45714,3.47392,55494754.865097,0
+BBD.US,D,20200622,000000,3.60944,3.60944,3.43142,3.44849,21821664.332034,0
+BBD.US,D,20200623,000000,3.54201,3.60944,3.48248,3.54201,30457376.504937,0
+BBD.US,D,20200624,000000,3.47392,3.48248,3.27895,3.28742,25681220.789402,0
+BBD.US,D,20200625,000000,3.38076,3.40619,3.25795,3.37249,27476711.053824,0
+BBD.US,D,20200626,000000,3.26218,3.27479,3.17732,3.19427,18006481.624182,0
+BBD.US,D,20200629,000000,3.27895,3.32133,3.20285,3.30426,24127183.864004,0
+BBD.US,D,20200630,000000,3.24535,3.27076,3.1857,3.22836,21091835.969132,0
+BBD.US,D,20200701,000000,3.26218,3.37249,3.25528,3.33848,20574151.017424,0
+BBD.US,D,20200702,000000,3.4263,3.49431,3.31609,3.32467,20705162.032329,0
+BBD.US,D,20200706,000000,3.51983,3.59614,3.48575,3.53699,25100083.7499,0
+BBD.US,D,20200707,000000,3.54537,3.58735,3.40096,3.40096,24360011.623019,0
+BBD.US,D,20200708,000000,3.46888,3.56191,3.46022,3.53699,22307056.621822,0
+BBD.US,D,20200709,000000,3.57878,3.60865,3.41782,3.45193,32113763.820067,0
+BBD.US,D,20200710,000000,3.40935,3.51126,3.39248,3.51126,38470778.748021,0
+BBD.US,D,20200713,000000,3.52832,3.54537,3.4263,3.43487,19097065.58791,0
+BBD.US,D,20200714,000000,3.38391,3.51983,3.34173,3.51983,25205591.37381,0
+BBD.US,D,20200715,000000,3.61288,3.65567,3.51126,3.52832,23238274.32063,0
+BBD.US,D,20200716,000000,3.51983,3.55374,3.49431,3.51126,13272480.869232,0
+BBD.US,D,20200717,000000,3.53699,3.57031,3.49431,3.50278,14146897.774356,0
+BBD.US,D,20200720,000000,3.48575,3.58735,3.47734,3.57031,14848613.361203,0
+BBD.US,D,20200721,000000,3.68937,3.80814,3.68247,3.71442,31312485.786779,0
+BBD.US,D,20200722,000000,3.75718,3.79968,3.69784,3.77413,26551632.308749,0
+BBD.US,D,20200723,000000,3.69784,3.73176,3.61288,3.64709,19015209.82788,0
+BBD.US,D,20200724,000000,3.57878,3.70642,3.53274,3.64709,15026999.12135,0
+BBD.US,D,20200727,000000,3.72308,3.86305,3.68089,3.84215,28467109.646374,0
+BBD.US,D,20200728,000000,3.81662,3.92693,3.81662,3.86738,25081115.995979,0
+BBD.US,D,20200729,000000,3.91836,3.9755,3.89292,3.92693,21937515.144392,0
+BBD.US,D,20200730,000000,3.88443,3.91006,3.75718,3.85025,20524965.326485,0
+BBD.US,D,20200731,000000,3.74035,3.74035,3.57031,3.57878,26091870.226881,0
+BBD.US,D,20200803,000000,3.54537,3.58735,3.46888,3.51983,27448679.440602,0
+BBD.US,D,20200804,000000,3.4804,3.54636,3.35729,3.43774,35305255.815418,0
+BBD.US,D,20200805,000000,3.49738,3.53156,3.39554,3.47184,22684845.257555,0
+BBD.US,D,20200806,000000,3.4123,3.49738,3.39554,3.47184,22200413.732794,0
+BBD.US,D,20200807,000000,3.37839,3.50594,3.33197,3.40401,27791512.258977,0
+BBD.US,D,20200810,000000,3.4464,3.47607,3.36164,3.4123,17022814.474039,0
+BBD.US,D,20200811,000000,3.46326,3.48868,3.40401,3.40401,17726707.253863,0
+BBD.US,D,20200812,000000,3.43774,3.43774,3.29362,3.34468,31098014.016835,0
+BBD.US,D,20200813,000000,3.37001,3.45646,3.31897,3.35307,17990169.923949,0
+BBD.US,D,20200814,000000,3.32752,3.36164,3.27648,3.29362,23923063.398789,0
+BBD.US,D,20200817,000000,3.27648,3.2892,3.13226,3.1577,25650656.89581,0
+BBD.US,D,20200818,000000,3.25125,3.27648,3.18334,3.21733,23657460.059,0
+BBD.US,D,20200819,000000,3.21733,3.2343,3.16618,3.18334,23184759.60712,0
+BBD.US,D,20200820,000000,3.08141,3.16618,3.02196,3.13226,24175056.74613,0
+BBD.US,D,20200821,000000,3.12391,3.13226,3.07559,3.12391,15065191.306648,0
+BBD.US,D,20200824,000000,3.17465,3.2343,3.16185,3.19151,19721318.353028,0
+BBD.US,D,20200825,000000,3.20866,3.24287,3.14903,3.2343,19761403.661389,0
+BBD.US,D,20200826,000000,3.2343,3.2343,3.08141,3.11542,16605637.515769,0
+BBD.US,D,20200827,000000,3.17465,3.23861,3.15336,3.18334,18395236.373099,0
+BBD.US,D,20200828,000000,3.25125,3.37001,3.25125,3.36164,31571041.149115,0
+BBD.US,D,20200831,000000,3.3021,3.3021,3.20018,3.20018,21476261.695479,0
+BBD.US,D,20200901,000000,3.3021,3.35307,3.28495,3.32752,21987324.774605,0
+BBD.US,D,20200902,000000,3.30486,3.34331,3.27932,3.32202,17351435.680469,0
+BBD.US,D,20200903,000000,3.41526,3.55167,3.40698,3.50061,50325337.83438,0
+BBD.US,D,20200904,000000,3.55167,3.58529,3.4663,3.50061,36475056.732589,0
+BBD.US,D,20200908,000000,3.40698,3.44937,3.37297,3.40698,19392570.329672,0
+BBD.US,D,20200909,000000,3.4663,3.4663,3.40698,3.4323,17362223.235425,0
+BBD.US,D,20200910,000000,3.45803,3.475,3.30486,3.31344,20012990.180032,0
+BBD.US,D,20200911,000000,3.29638,3.3092,3.22019,3.23725,19541611.667784,0
+BBD.US,D,20200914,000000,3.2542,3.33907,3.21171,3.32202,22421365.340366,0
+BBD.US,D,20200915,000000,3.33907,3.33907,3.23725,3.27105,16969455.998983,0
+BBD.US,D,20200916,000000,3.27105,3.37297,3.26258,3.31344,21496272.391796,0
+BBD.US,D,20200917,000000,3.2542,3.33491,3.24553,3.32202,14912132.408335,0
+BBD.US,D,20200918,000000,3.26258,3.26258,3.1097,3.11808,27395586.773822,0
+BBD.US,D,20200921,000000,3.05855,3.11808,3.01617,3.07579,22178796.012398,0
+BBD.US,D,20200922,000000,3.12675,3.16046,3.02879,3.06722,14376890.921453,0
+BBD.US,D,20200923,000000,3.03301,3.05855,2.91403,2.92261,18699570.616485,0
+BBD.US,D,20200924,000000,2.97367,3.06722,2.92261,3.02474,19654708.016519,0
+BBD.US,D,20200925,000000,2.96531,3.00757,2.93121,2.99064,12569763.935943,0
+BBD.US,D,20200928,000000,3.11808,3.1435,2.92261,2.95681,36922914.256022,0
+BBD.US,D,20200929,000000,2.90578,2.96392,2.85471,2.86328,24677182.782878,0
+BBD.US,D,20200930,000000,2.89728,2.94402,2.87176,2.91403,17974866.671911,0
+BBD.US,D,20201001,000000,2.89728,2.92685,2.87176,2.92261,13055196.807147,0
+BBD.US,D,20201002,000000,2.89975,3.05991,2.89975,2.92507,28856635.442199,0
+BBD.US,D,20201005,000000,2.92507,3.04414,2.89975,3.03567,22977732.497972,0
+BBD.US,D,20201006,000000,3.05264,3.1378,2.96786,3.01015,23749292.760196,0
+BBD.US,D,20201007,000000,3.0272,3.03389,2.92507,2.92507,35463678.562413,0
+BBD.US,D,20201008,000000,2.95939,3.1378,2.94647,3.1294,28862888.023895,0
+BBD.US,D,20201009,000000,3.11237,3.2399,3.06998,3.18895,34879054.564725,0
+BBD.US,D,20201012,000000,3.1716,3.23153,3.14618,3.19733,11283745.95913,0
+BBD.US,D,20201013,000000,3.15454,3.19733,3.10378,3.15454,28194466.445414,0
+BBD.US,D,20201014,000000,3.1716,3.19733,3.14618,3.15454,19840776.853285,0
+BBD.US,D,20201015,000000,3.09541,3.18027,3.08693,3.10378,21222345.803549,0
+BBD.US,D,20201016,000000,3.10378,3.10378,3.04414,3.05264,21567099.137443,0
+BBD.US,D,20201019,000000,3.08693,3.18895,3.05264,3.1294,24382813.306233,0
+BBD.US,D,20201020,000000,3.21448,3.29087,3.20599,3.26533,31682149.008459,0
+BBD.US,D,20201021,000000,3.20599,3.34203,3.19733,3.28219,47692796.003777,0
+BBD.US,D,20201022,000000,3.31639,3.4609,3.30781,3.45241,40598520.226551,0
+BBD.US,D,20201023,000000,3.49511,3.54616,3.37604,3.40146,30547606.240194,0
+BBD.US,D,20201026,000000,3.40146,3.46948,3.36755,3.43546,25299979.689691,0
+BBD.US,D,20201027,000000,3.44374,3.45241,3.29935,3.31639,32636764.937296,0
+BBD.US,D,20201028,000000,3.18037,3.21015,3.06129,3.06129,27518661.078258,0
+BBD.US,D,20201029,000000,3.00157,3.06998,2.92095,3.06129,41797344.97257,0
+BBD.US,D,20201030,000000,3.00157,3.0272,2.92507,2.97635,33779678.637182,0
+BBD.US,D,20201102,000000,3.04414,3.07865,2.98897,3.00157,12058201.705398,0
+BBD.US,D,20201103,000000,3.06998,3.1294,3.03567,3.07865,39153896.88637,0
+BBD.US,D,20201104,000000,3.02118,3.12341,3.01281,3.09797,54400838.152566,0
+BBD.US,D,20201105,000000,3.16589,3.22562,3.13217,3.21713,29616565.070547,0
+BBD.US,D,20201106,000000,3.21713,3.31906,3.17445,3.31049,28742594.561001,0
+BBD.US,D,20201109,000000,3.6255,3.64275,3.50041,3.63417,46686083.681926,0
+BBD.US,D,20201110,000000,3.74477,3.87231,3.71056,3.85515,49613477.908026,0
+BBD.US,D,20201111,000000,3.78734,3.8807,3.78734,3.82963,44468928.154605,0
+BBD.US,D,20201112,000000,3.7703,3.78734,3.61278,3.63417,38071519.499527,0
+BBD.US,D,20201113,000000,3.64275,3.77868,3.63417,3.76182,38472178.80688,0
+BBD.US,D,20201116,000000,3.94051,3.98291,3.86394,3.98291,48097940.572152,0
+BBD.US,D,20201117,000000,3.9152,4.07655,3.89794,4.05947,40171245.5974,0
+BBD.US,D,20201118,000000,4.00854,4.05111,3.92347,3.9488,35879779.098619,0
+BBD.US,D,20201119,000000,3.95748,4.017,3.92771,3.98291,30207153.521877,0
+BBD.US,D,20201120,000000,3.92347,3.95748,3.82963,3.86394,22954783.707126,0
+BBD.US,D,20201123,000000,3.92347,3.93204,3.82342,3.88947,27602891.865671,0
+BBD.US,D,20201124,000000,4.04256,4.13184,4.0171,4.10228,41414636.854663,0
+BBD.US,D,20201125,000000,4.0256,4.10228,4.00941,4.08501,32721099.207318,0
+BBD.US,D,20201127,000000,4.00854,4.05111,3.9488,3.9488,21196023.682482,0
+BBD.US,D,20201130,000000,3.93204,3.99996,3.83813,3.86394,31879842.391886,0
+BBD.US,D,20201201,000000,4.04256,4.27349,4.03938,4.17865,37175500.092038,0
+BBD.US,D,20201202,000000,4.16429,4.25801,4.14731,4.22381,30866079.048974,0
+BBD.US,D,20201203,000000,4.35155,4.45228,4.23661,4.29181,40355585.665837,0
+BBD.US,D,20201204,000000,4.24933,4.33459,4.21533,4.33459,36601043.768173,0
+BBD.US,D,20201207,000000,4.41968,4.46224,4.27929,4.34316,36689095.295917,0
+BBD.US,D,20201208,000000,4.37728,4.42823,4.25368,4.28344,23469098.372221,0
+BBD.US,D,20201209,000000,4.3005,4.35155,4.22381,4.27505,23036498.446734,0
+BBD.US,D,20201210,000000,4.39413,4.57294,4.37728,4.55598,30634030.453149,0
+BBD.US,D,20201211,000000,4.48807,4.53882,4.43662,4.51339,21463791.02629,0
+BBD.US,D,20201214,000000,4.51339,4.5474,4.41107,4.44509,25066782.639786,0
+BBD.US,D,20201215,000000,4.47091,4.52187,4.44094,4.48807,22312158.72037,0
+BBD.US,D,20201216,000000,4.45376,4.59007,4.38584,4.59007,23755598.097734,0
+BBD.US,D,20201217,000000,4.62428,4.64971,4.51339,4.5474,31778980.325591,0
+BBD.US,D,20201218,000000,4.56446,4.61571,4.52187,4.5474,21571962.820173,0
+BBD.US,D,20201221,000000,4.44509,4.47505,4.38584,4.39413,34323061.770682,0
+BBD.US,D,20201222,000000,4.45376,4.49645,4.40686,4.45376,17844384.22995,0
+BBD.US,D,20201223,000000,4.48807,4.56446,4.47948,4.53882,18726234.635981,0
+BBD.US,D,20201224,000000,4.53035,4.57294,4.47505,4.5474,6548948.7938904,0
+BBD.US,D,20201228,000000,4.58151,4.58151,4.47091,4.52187,18978465.384606,0
+BBD.US,D,20201229,000000,4.58309,4.58309,4.50828,4.53992,14849449.338375,0
+BBD.US,D,20201230,000000,4.53992,4.60033,4.52276,4.53992,14333808.675506,0
+BBD.US,D,20201231,000000,4.55725,4.55725,4.48412,4.53134,9352704.6338681,0
+BBD.US,D,20210104,000000,4.54858,4.55725,4.29438,4.35048,40692456.059639,0
+BBD.US,D,20210105,000000,4.20644,4.33587,4.18051,4.30997,27656677.460133,0
+BBD.US,D,20210106,000000,4.3273,4.51684,4.30138,4.41334,33636111.732111,0
+BBD.US,D,20210107,000000,4.48244,4.51251,4.38753,4.46521,21703815.899464,0
+BBD.US,D,20210108,000000,4.49112,4.52108,4.31863,4.40458,33226963.807031,0
+BBD.US,D,20210111,000000,4.25831,4.2926,4.20644,4.27544,26450941.698938,0
+BBD.US,D,20210112,000000,4.24953,4.4306,4.23248,4.37905,51529614.693664,0
+BBD.US,D,20210113,000000,4.38753,4.41334,4.26697,4.37038,49347558.03319,0
+BBD.US,D,20210114,000000,4.3961,4.62488,4.38753,4.57716,56013538.55865,0
+BBD.US,D,20210115,000000,4.4306,4.47388,4.34455,4.34455,42354865.656932,0
+BBD.US,D,20210119,000000,4.38753,4.3961,4.23248,4.26697,31614762.552366,0
+BBD.US,D,20210120,000000,4.26697,4.2926,4.18912,4.24953,20409443.223597,0
+BBD.US,D,20210121,000000,4.19779,4.19779,4.05987,4.12031,26299555.769506,0
+BBD.US,D,20210122,000000,4.0256,4.03988,3.92208,3.95649,41151612.463872,0
+BBD.US,D,20210125,000000,3.93934,3.93934,3.84008,3.87034,17191576.351342,0
+BBD.US,D,20210126,000000,4.05987,4.07279,3.93076,3.93934,29771298.966812,0
+BBD.US,D,20210127,000000,3.94783,4.05131,3.85743,3.95649,32791451.150398,0
+BBD.US,D,20210128,000000,4.05131,4.11183,4.017,4.03426,31992851.490576,0
+BBD.US,D,20210129,000000,3.96516,3.99976,3.87893,3.91361,30803748.022801,0
+BBD.US,D,20210201,000000,4.017,4.04698,3.94783,3.97374,26221396.976491,0
+BBD.US,D,20210202,000000,4.09724,4.11449,3.98497,4.03674,30085881.032318,0
+BBD.US,D,20210203,000000,4.11449,4.14889,4.02816,4.04539,25946968.193219,0
+BBD.US,D,20210204,000000,4.15766,4.20055,4.09724,4.13164,38514121.729566,0
+BBD.US,D,20210205,000000,4.19186,4.20055,4.13343,4.17473,26212346.306149,0
+BBD.US,D,20210208,000000,4.10591,4.18329,4.0582,4.10591,17372417.287167,0
+BBD.US,D,20210209,000000,3.98497,4.14889,3.96774,4.11449,23509109.619499,0
+BBD.US,D,20210210,000000,4.06254,4.0866,3.99374,4.06254,20713664.853554,0
+BBD.US,D,20210211,000000,4.10591,4.13164,4.0109,4.07971,23906463.570503,0
+BBD.US,D,20210212,000000,4.02816,4.12309,4.01956,4.04539,23124261.846423,0
+BBD.US,D,20210216,000000,4.12309,4.13164,3.98497,4.0712,20549535.344909,0
+BBD.US,D,20210217,000000,4.0712,4.0712,3.97887,4.04539,24987495.683401,0
+BBD.US,D,20210218,000000,4.01348,4.06955,3.92287,3.98755,36659106.643901,0
+BBD.US,D,20210219,000000,4.00489,4.08245,3.94013,3.95293,30654884.228385,0
+BBD.US,D,20210222,000000,3.69401,3.7706,3.638,3.64235,73063131.694688,0
+BBD.US,D,20210223,000000,3.7632,3.89273,3.72061,3.87538,41551739.140137,0
+BBD.US,D,20210224,000000,3.80638,3.86689,3.76753,3.85812,36953138.280254,0
+BBD.US,D,20210225,000000,3.83191,3.84936,3.65981,3.68553,37112592.809756,0
+BBD.US,D,20210226,000000,3.71972,3.74585,3.54755,3.57317,44395854.213035,0
+BBD.US,D,20210301,000000,3.53886,3.62481,3.41782,3.42639,42465823.365034,0
+BBD.US,D,20210302,000000,3.40322,3.57463,3.35996,3.50693,52159184.638835,0
+BBD.US,D,20210303,000000,3.45498,3.59318,3.3513,3.52419,60576643.868341,0
+BBD.US,D,20210304,000000,3.70553,3.78774,3.619,3.64523,57083543.686237,0
+BBD.US,D,20210305,000000,3.84362,3.84362,3.73136,3.80055,47332718.112599,0
+BBD.US,D,20210308,000000,3.80055,3.85851,3.56715,3.56715,45118414.4443,0
+BBD.US,D,20210309,000000,3.60194,3.71402,3.5501,3.65389,36082889.086572,0
+BBD.US,D,20210310,000000,3.68829,3.82649,3.64523,3.77462,66984482.961911,0
+BBD.US,D,20210311,000000,3.87823,3.95155,3.78333,3.92148,58373303.26962,0
+BBD.US,D,20210312,000000,3.8524,3.89557,3.82884,3.86976,25109224.713891,0
+BBD.US,D,20210315,000000,3.82649,3.91895,3.80055,3.86099,21304567.810859,0
+BBD.US,D,20210316,000000,3.86976,3.89557,3.78333,3.82649,30116926.830227,0
+BBD.US,D,20210317,000000,3.78333,4.02074,3.78333,3.99927,32502096.522257,0
+BBD.US,D,20210318,000000,4.07685,4.17196,4.00804,4.06828,49443708.597067,0
+BBD.US,D,20210319,000000,4.11154,4.19779,4.05537,4.11154,56676671.364069,0
+BBD.US,D,20210322,000000,4.07685,4.17196,4.03376,4.14613,44319318.676666,0
+BBD.US,D,20210323,000000,4.11588,4.21513,4.08551,4.08551,42176878.609197,0
+BBD.US,D,20210324,000000,4.07685,4.12889,3.97324,3.99059,34414571.84962,0
+BBD.US,D,20210325,000000,3.94734,4.04658,3.92148,4.03376,37890064.76978,0
+BBD.US,D,20210326,000000,4.05101,4.06828,3.94734,4.01661,28225892.694099,0
+BBD.US,D,20210329,000000,3.96456,4.03376,3.90857,3.99059,30757695.217191,0
+BBD.US,D,20210330,000000,3.99059,4.10297,3.97748,4.07685,28456476.300801,0
+BBD.US,D,20210331,000000,4.03376,4.09862,3.99059,4.05967,25497259.142672,0
+BBD.US,D,20210401,000000,4.01828,4.03594,3.87133,3.87991,29783508.900404,0
+BBD.US,D,20210405,000000,3.94042,4.00105,3.89292,3.9147,23433473.976032,0
+BBD.US,D,20210406,000000,3.93184,3.97501,3.87133,3.88858,28217702.34978,0
+BBD.US,D,20210407,000000,3.93184,3.95758,3.82795,3.82795,38567221.498094,0
+BBD.US,D,20210408,000000,3.87133,3.92307,3.83664,3.87133,20121153.857631,0
+BBD.US,D,20210409,000000,3.83664,3.89724,3.78922,3.82795,21902516.716549,0
+BBD.US,D,20210412,000000,3.85396,3.86886,3.78922,3.85396,21501669.720146,0
+BBD.US,D,20210413,000000,3.78497,3.89724,3.76773,3.8452,20040615.979093,0
+BBD.US,D,20210414,000000,3.80223,3.96635,3.79789,3.9147,26793932.784835,0
+BBD.US,D,20210415,000000,3.95758,3.99228,3.87991,3.92307,19276800.680145,0
+BBD.US,D,20210416,000000,3.90604,4.04421,3.88858,3.99228,19840562.786315,0
+BBD.US,D,20210419,000000,3.62935,3.68977,3.61198,3.66394,34345266.907077,0
+BBD.US,D,20210420,000000,3.64671,3.68129,3.56873,3.56873,29784953.59882,0
+BBD.US,D,20210421,000000,3.56006,3.5774,3.51708,3.56006,7096929.8018443,0
+BBD.US,D,20210422,000000,3.638,3.65981,3.57898,3.638,25358496.062743,0
+BBD.US,D,20210423,000000,3.65547,3.7155,3.638,3.66394,29414120.617821,0
+BBD.US,D,20210426,000000,3.75896,3.7634,3.65547,3.67252,27062735.96929,0
+BBD.US,D,20210427,000000,3.69843,3.7634,3.66818,3.68129,26319654.730402,0
+BBD.US,D,20210428,000000,3.75896,3.9489,3.75896,3.93184,32270847.38033,0
+BBD.US,D,20210429,000000,3.90604,3.91885,3.79366,3.81939,19929222.020765,0
+BBD.US,D,20210430,000000,3.80223,3.82795,3.74162,3.75896,30791540.118281,0
+BBD.US,D,20210503,000000,3.85396,3.93599,3.8322,3.85396,36938508.679723,0
+BBD.US,D,20210504,000000,3.80489,3.81336,3.72673,3.75276,27834448.411824,0
+BBD.US,D,20210505,000000,3.75276,3.83042,3.75276,3.81336,25469989.445539,0
+BBD.US,D,20210506,000000,3.83042,3.89991,3.83042,3.89991,22614162.575932,0
+BBD.US,D,20210507,000000,3.91717,3.98636,3.90001,3.96912,26676407.98906,0
+BBD.US,D,20210510,000000,3.96034,4.07269,3.93875,4.04678,36709381.945862,0
+BBD.US,D,20210511,000000,3.99937,4.09006,3.99502,4.04678,30444284.940079,0
+BBD.US,D,20210512,000000,3.96034,3.99937,3.85664,3.87389,29104383.973407,0
+BBD.US,D,20210513,000000,3.92574,4.02942,3.91717,3.97758,29888743.614291,0
+BBD.US,D,20210514,000000,4.07269,4.10749,3.97758,4.07269,27168887.823183,0
+BBD.US,D,20210517,000000,4.00381,4.07962,3.97758,4.05547,20421249.372098,0
+BBD.US,D,20210518,000000,4.09881,4.15924,4.07705,4.13323,23677834.973526,0
+BBD.US,D,20210519,000000,4.09006,4.14179,4.06413,4.12474,23095112.215186,0
+BBD.US,D,20210520,000000,4.15058,4.19383,4.12899,4.18517,23635794.655439,0
+BBD.US,D,20210521,000000,4.168,4.19383,4.09881,4.15924,28786963.23784,0
+BBD.US,D,20210524,000000,4.18517,4.21119,4.1548,4.168,15553567.34506,0
+BBD.US,D,20210525,000000,4.18517,4.19383,4.11608,4.12474,26831040.431785,0
+BBD.US,D,20210526,000000,4.15924,4.27172,4.15924,4.26304,16768748.430869,0
+BBD.US,D,20210527,000000,4.28038,4.34949,4.20654,4.3408,26508220.338797,0
+BBD.US,D,20210528,000000,4.33222,4.40557,4.32355,4.39266,23115980.193918,0
+BBD.US,D,20210601,000000,4.47061,4.52661,4.44677,4.52237,21580413.900091,0
+BBD.US,D,20210602,000000,4.50511,4.75587,4.48993,4.73862,46884554.199474,0
+BBD.US,D,20210603,000000,4.6719,4.74088,4.65464,4.68067,16998743.607035,0
+BBD.US,D,20210604,000000,4.72383,4.83631,4.7067,4.80171,27015614.8579,0
+BBD.US,D,20210607,000000,4.77587,4.93161,4.72383,4.84507,35672179.791504,0
+BBD.US,D,20210608,000000,4.77587,4.90549,4.75843,4.85375,33607366.9005,0
+BBD.US,D,20210609,000000,4.79323,4.89702,4.73261,4.74118,38607163.756964,0
+BBD.US,D,20210610,000000,4.81915,4.84507,4.74118,4.75843,27344869.134422,0
+BBD.US,D,20210611,000000,4.73261,4.75843,4.63296,4.7067,33956125.620171,0
+BBD.US,D,20210614,000000,4.74987,4.80171,4.68067,4.74987,25492027.183593,0
+BBD.US,D,20210615,000000,4.74987,4.79323,4.68933,4.78454,21530650.938507,0
+BBD.US,D,20210616,000000,4.76701,4.90549,4.71092,4.80171,46894217.6492,0
+BBD.US,D,20210617,000000,4.87959,4.91428,4.75419,4.78454,33656135.617388,0
+BBD.US,D,20210618,000000,4.77587,4.80171,4.63729,4.66343,28121179.451409,0
+BBD.US,D,20210621,000000,4.69789,4.74118,4.66755,4.73261,16776660.792487,0
+BBD.US,D,20210622,000000,4.68933,4.72383,4.64597,4.69789,32760283.60824,0
+BBD.US,D,20210623,000000,4.69789,4.79756,4.65464,4.69789,28816618.10771,0
+BBD.US,D,20210624,000000,4.73261,4.77587,4.68067,4.76701,25725966.873411,0
+BBD.US,D,20210625,000000,4.74987,4.75843,4.54642,4.58566,22809778.190852,0
+BBD.US,D,20210628,000000,4.59413,4.60269,4.49033,4.56819,31502473.773811,0
+BBD.US,D,20210629,000000,4.55943,4.58121,4.46441,4.52492,24062485.926732,0
+BBD.US,D,20210630,000000,4.43837,4.51201,4.4167,4.43837,30048151.475165,0
+BBD.US,D,20210701,000000,4.45584,4.47309,4.29112,4.32593,29306780.742969,0
+BBD.US,D,20210702,000000,4.39276,4.40576,4.28296,4.39709,27667883.003673,0
+BBD.US,D,20210706,000000,4.21248,4.252,4.11578,4.11578,24682476.628616,0
+BBD.US,D,20210707,000000,4.15087,4.1816,4.06294,4.12455,26897217.561676,0
+BBD.US,D,20210708,000000,4.06294,4.12455,4.00155,4.0717,36592681.967371,0
+BBD.US,D,20210709,000000,4.13323,4.1685,4.09822,4.12455,12777603.68795,0
+BBD.US,D,20210712,000000,4.13323,4.26529,4.11578,4.23888,26397272.776048,0
+BBD.US,D,20210713,000000,4.2037,4.28286,4.1773,4.23888,25590160.149649,0
+BBD.US,D,20210714,000000,4.4235,4.4588,4.28286,4.31804,38831478.549402,0
+BBD.US,D,20210715,000000,4.3003,4.34445,4.18606,4.23888,27854528.096547,0
+BBD.US,D,20210716,000000,4.25643,4.27408,4.15087,4.15963,28826292.717325,0
+BBD.US,D,20210719,000000,4.0805,4.08937,3.96625,3.99267,31685349.867659,0
+BBD.US,D,20210720,000000,3.95739,4.0805,3.93106,4.04529,31097335.292649,0
+BBD.US,D,20210721,000000,4.04529,4.11578,4.03218,4.0805,27951747.980742,0
+BBD.US,D,20210722,000000,4.0805,4.0866,4.01897,4.02776,25353317.874038,0
+BBD.US,D,20210723,000000,4.0717,4.09822,3.97501,4.01897,21727507.330227,0
+BBD.US,D,20210726,000000,4.02776,4.10709,4.01897,4.0805,20278286.115594,0
+BBD.US,D,20210727,000000,4.05419,4.12455,4.01897,4.10709,23430379.643051,0
+BBD.US,D,20210728,000000,4.15963,4.28286,4.15963,4.24765,30933189.551438,0
+BBD.US,D,20210729,000000,4.29141,4.30828,4.2037,4.24765,18613311.7728,0
+BBD.US,D,20210730,000000,4.22134,4.29141,4.0717,4.10709,32224100.632504,0
+BBD.US,D,20210802,000000,4.21248,4.28286,4.12455,4.14198,31490687.916018,0
+BBD.US,D,20210803,000000,4.09193,4.16241,3.99522,4.1359,42690605.858294,0
+BBD.US,D,20210804,000000,4.01268,4.07437,3.93353,3.96882,52068676.920877,0
+BBD.US,D,20210805,000000,4.02154,4.07863,3.8807,3.9422,48323770.065949,0
+BBD.US,D,20210806,000000,3.95106,4.00844,3.87913,4.00411,29861663.635279,0
+BBD.US,D,20210809,000000,4.00411,4.04797,3.95996,3.96882,24881947.478073,0
+BBD.US,D,20210810,000000,3.95106,4.00844,3.9291,3.95996,25798742.541571,0
+BBD.US,D,20210811,000000,3.95106,4.03475,3.9073,3.96882,25191204.247241,0
+BBD.US,D,20210812,000000,3.95106,3.96882,3.87193,3.89843,28553366.460987,0
+BBD.US,D,20210813,000000,3.88957,3.93353,3.82786,3.93353,22203397.481417,0
+BBD.US,D,20210816,000000,3.92465,3.9291,3.82786,3.83664,19980892.308909,0
+BBD.US,D,20210817,000000,3.79288,3.89843,3.77522,3.82786,29711183.685963,0
+BBD.US,D,20210818,000000,3.81909,3.8807,3.73106,3.73995,47394909.132887,0
+BBD.US,D,20210819,000000,3.73106,3.7487,3.6255,3.72219,48388024.651248,0
+BBD.US,D,20210820,000000,3.62984,3.72219,3.62984,3.72219,33145220.660431,0
+BBD.US,D,20210823,000000,3.73106,3.75758,3.6872,3.73106,27263180.772735,0
+BBD.US,D,20210824,000000,3.77522,3.95996,3.77522,3.9422,31010234.384579,0
+BBD.US,D,20210825,000000,3.88957,3.96882,3.86315,3.95996,19087429.530639,0
+BBD.US,D,20210826,000000,3.91619,3.93353,3.8454,3.8454,17341188.872886,0
+BBD.US,D,20210827,000000,3.85426,3.95996,3.83664,3.95996,19667116.799051,0
+BBD.US,D,20210830,000000,3.93353,3.95551,3.87645,3.9073,19458123.520288,0
+BBD.US,D,20210831,000000,3.9422,4.03031,3.9073,3.9422,31936855.223469,0
+BBD.US,D,20210901,000000,3.95996,4.02154,3.91619,3.9422,19720090.765189,0
+BBD.US,D,20210902,000000,3.8658,3.90986,3.7777,3.8043,31844814.542516,0
+BBD.US,D,20210903,000000,3.79544,3.82165,3.72911,3.76014,35707954.338933,0
+BBD.US,D,20210907,000000,3.76892,3.83921,3.72476,3.76892,16191107.480368,0
+BBD.US,D,20210908,000000,3.69843,3.72476,3.48703,3.48703,47037554.254734,0
+BBD.US,D,20210909,000000,3.51342,3.61032,3.43418,3.54004,66978707.211854,0
+BBD.US,D,20210910,000000,3.60154,3.62796,3.50465,3.5223,47246958.420334,0
+BBD.US,D,20210913,000000,3.58391,3.65448,3.55315,3.6191,30486023.94115,0
+BBD.US,D,20210914,000000,3.61032,3.63684,3.54004,3.57503,36270819.595803,0
+BBD.US,D,20210915,000000,3.54004,3.56626,3.51342,3.53117,22038143.867543,0
+BBD.US,D,20210916,000000,3.50465,3.50465,3.42975,3.46948,28931732.367364,0
+BBD.US,D,20210917,000000,3.42541,3.43418,3.31965,3.33739,41175908.557735,0
+BBD.US,D,20210920,000000,3.28465,3.29352,3.1436,3.1789,40491467.465218,0
+BBD.US,D,20210921,000000,3.19643,3.31098,3.18776,3.26701,46375887.452974,0
+BBD.US,D,20210922,000000,3.3022,3.3638,3.28465,3.31965,37738694.05838,0
+BBD.US,D,20210923,000000,3.33739,3.46948,3.31965,3.44304,35909099.171804,0
+BBD.US,D,20210924,000000,3.38589,3.40787,3.31965,3.34615,28222002.965359,0
+BBD.US,D,20210927,000000,3.32851,3.46948,3.3022,3.41663,70146564.590423,0
+BBD.US,D,20210928,000000,3.46061,3.4958,3.29352,3.29352,58763436.772152,0
+BBD.US,D,20210929,000000,3.33739,3.42109,3.30653,3.38144,56506988.288619,0
+BBD.US,D,20210930,000000,3.39031,3.41663,3.33739,3.37259,39709487.924393,0
+BBD.US,D,20211001,000000,3.41663,3.54004,3.39911,3.51342,42777535.309881,0
+BBD.US,D,20211004,000000,3.38401,3.45883,3.33109,3.38401,32219479.423736,0
+BBD.US,D,20211005,000000,3.37514,3.45439,3.33996,3.40166,29726767.96431,0
+BBD.US,D,20211006,000000,3.33996,3.45006,3.30456,3.43675,42080273.533459,0
+BBD.US,D,20211007,000000,3.43675,3.43675,3.33996,3.34882,35322901.629704,0
+BBD.US,D,20211008,000000,3.37514,3.44561,3.33109,3.35758,54053249.192216,0
+BBD.US,D,20211011,000000,3.35758,3.37514,3.27381,3.27825,24682929.111407,0
+BBD.US,D,20211012,000000,3.33109,3.33109,3.22975,3.2606,14845862.955722,0
+BBD.US,D,20211013,000000,3.26948,3.28702,3.19014,3.27825,30042404.132099,0
+BBD.US,D,20211014,000000,3.27825,3.28702,3.22532,3.24307,24552673.925378,0
+BBD.US,D,20211015,000000,3.26948,3.46316,3.26327,3.44561,48078188.582364,0
+BBD.US,D,20211018,000000,3.40166,3.48966,3.35758,3.45439,42377800.244282,0
+BBD.US,D,20211019,000000,3.40166,3.40166,3.30025,3.31334,32974961.328873,0
+BBD.US,D,20211020,000000,3.33996,3.46316,3.32222,3.42798,47543234.209002,0
+BBD.US,D,20211021,000000,3.38401,3.41921,3.24307,3.30456,55535077.574744,0
+BBD.US,D,20211022,000000,3.2342,3.24307,3.03153,3.17249,94566289.738272,0
+BBD.US,D,20211025,000000,3.25194,3.32222,3.2342,3.29568,37322919.188038,0
+BBD.US,D,20211026,000000,3.22532,3.2606,3.19024,3.20757,43211952.268278,0
+BBD.US,D,20211027,000000,3.29568,3.33996,3.2343,3.24307,38966495.96462,0
+BBD.US,D,20211028,000000,3.21643,3.25194,3.15484,3.21643,45247445.086096,0
+BBD.US,D,20211029,000000,3.19889,3.22532,3.08438,3.08438,45980234.877842,0
+BBD.US,D,20211101,000000,3.12843,3.21643,3.11964,3.19889,31668175.812334,0
+BBD.US,D,20211102,000000,3.16372,3.18046,3.11079,3.13721,18045035.998617,0
+BBD.US,D,20211103,000000,3.14873,3.27214,3.13117,3.20157,47074200.288075,0
+BBD.US,D,20211104,000000,3.16637,3.18381,2.99004,3.00757,54126438.790822,0
+BBD.US,D,20211105,000000,3.13996,3.2546,3.13996,3.18391,62390552.008494,0
+BBD.US,D,20211108,000000,3.16637,3.23253,3.10456,3.11346,35691086.673299,0
+BBD.US,D,20211109,000000,3.1575,3.17515,3.08693,3.12232,42037417.528909,0
+BBD.US,D,20211110,000000,3.18391,3.36921,3.17948,3.27214,64833802.837889,0
+BBD.US,D,20211111,000000,3.33394,3.4046,3.31619,3.35159,51334964.916449,0
+BBD.US,D,20211112,000000,3.33394,3.39574,3.28979,3.39574,43812182.86409,0
+BBD.US,D,20211115,000000,3.37801,3.42205,3.36921,3.36921,17111425.010792,0
+BBD.US,D,20211116,000000,3.31619,3.35159,3.27214,3.34282,39095059.92013,0
+BBD.US,D,20211117,000000,3.32506,3.36921,3.29432,3.30741,47146332.740788,0
+BBD.US,D,20211118,000000,3.24583,3.2809,3.17515,3.26327,43090581.368784,0
+BBD.US,D,20211119,000000,3.26327,3.2809,3.21035,3.23695,45833173.912838,0
+BBD.US,D,20211122,000000,3.24583,3.29866,3.16637,3.17515,45810660.357681,0
+BBD.US,D,20211123,000000,3.1575,3.24583,3.10456,3.21921,69265065.213641,0
+BBD.US,D,20211124,000000,3.22806,3.32506,3.20157,3.31619,37665810.849467,0
+BBD.US,D,20211126,000000,3.23695,3.24138,3.1575,3.21921,36317796.643167,0
+BBD.US,D,20211129,000000,3.22806,3.23695,3.14873,3.1575,41571607.801495,0
+BBD.US,D,20211130,000000,3.17061,3.17948,3.03399,3.10456,51415332.35304,0
+BBD.US,D,20211201,000000,3.17515,3.20157,3.04278,3.05155,38074226.279985,0
+BBD.US,D,20211202,000000,3.14697,3.24857,3.13385,3.2397,57692375.513209,0
+BBD.US,D,20211203,000000,3.28387,3.29332,3.17791,3.20433,62981785.704342,0
+BBD.US,D,20211206,000000,3.24857,3.35454,3.23094,3.27499,44977470.113249,0
+BBD.US,D,20211207,000000,3.26612,3.31906,3.2397,3.28387,42250792.586081,0
+BBD.US,D,20211208,000000,3.26612,3.33669,3.24857,3.30151,39703068.958888,0
+BBD.US,D,20211209,000000,3.24857,3.25726,3.16894,3.19555,30938268.315671,0
+BBD.US,D,20211210,000000,3.17781,3.19555,3.1162,3.14262,61331084.860152,0
+BBD.US,D,20211213,000000,3.16894,3.1858,3.04553,3.04553,30036056.184075,0
+BBD.US,D,20211214,000000,3.15139,3.20433,3.08072,3.08072,30149504.576595,0
+BBD.US,D,20211215,000000,3.08958,3.10724,3.01902,3.09846,53211033.640826,0
+BBD.US,D,20211216,000000,3.08958,3.16017,3.06318,3.14262,50735897.992744,0
+BBD.US,D,20211217,000000,3.09846,3.10724,3.03666,3.07194,45609786.405762,0
+BBD.US,D,20211220,000000,3.00128,3.01015,2.92184,2.94835,64503140.386226,0
+BBD.US,D,20211221,000000,2.98145,2.99044,2.91,2.93681,28021016.400009,0
+BBD.US,D,20211222,000000,2.93681,2.99044,2.90114,2.98145,45381565.652016,0
+BBD.US,D,20211223,000000,2.96362,3.01714,2.95466,3.01714,31628695.167073,0
+BBD.US,D,20211227,000000,3.00817,3.07066,2.99044,3.07066,21375265.710512,0
+BBD.US,D,20211228,000000,3.05274,3.08851,3.03498,3.03498,28069838.887272,0
+BBD.US,D,20211229,000000,3.03498,3.05274,2.99044,2.99931,27443112.684838,0
+BBD.US,D,20211230,000000,3.01271,3.07057,2.99931,3.04385,38229735.281301,0
+BBD.US,D,20211231,000000,3.01714,3.07964,3.01714,3.05274,10925488.144467,0
+BBD.US,D,20220103,000000,3.05274,3.10645,3.04385,3.09748,39958111.999654,0
+BBD.US,D,20220104,000000,3.06437,3.14479,3.05991,3.08219,48236731.044537,0
+BBD.US,D,20220105,000000,3.11808,3.14479,3.01981,3.01981,41138676.122931,0
+BBD.US,D,20220106,000000,3.07333,3.12705,3.04918,3.11808,40753072.520979,0
+BBD.US,D,20220107,000000,3.07333,3.18944,3.06437,3.18944,41937051.570426,0
+BBD.US,D,20220110,000000,3.18046,3.19831,3.13593,3.15376,46523770.191654,0
+BBD.US,D,20220111,000000,3.1716,3.26099,3.1716,3.26099,41545060.453569,0
+BBD.US,D,20220112,000000,3.26099,3.28781,3.21624,3.26099,51039215.671655,0
+BBD.US,D,20220113,000000,3.26099,3.34133,3.24759,3.30555,43841380.178493,0
+BBD.US,D,20220114,000000,3.30555,3.38609,3.29668,3.36822,52948353.177537,0
+BBD.US,D,20220118,000000,3.41289,3.43951,3.35031,3.36822,57887669.520405,0
+BBD.US,D,20220119,000000,3.44849,3.4754,3.40401,3.43951,39873749.32264,0
+BBD.US,D,20220120,000000,3.43951,3.50219,3.43064,3.43951,34584935.678326,0
+BBD.US,D,20220121,000000,3.45744,3.48426,3.39504,3.41289,49123108.307543,0
+BBD.US,D,20220124,000000,3.42176,3.45744,3.35927,3.45744,78875184.87205,0
+BBD.US,D,20220125,000000,3.48426,3.63625,3.43064,3.61831,65392048.915064,0
+BBD.US,D,20220126,000000,3.60934,3.68089,3.58254,3.63625,72545568.487227,0
+BBD.US,D,20220127,000000,3.70761,3.73442,3.60934,3.66306,48733478.014572,0
+BBD.US,D,20220128,000000,3.68089,3.72544,3.64533,3.71648,48375079.179488,0
+BBD.US,D,20220131,000000,3.69863,3.84156,3.69863,3.83259,39892526.343905,0
+BBD.US,D,20220201,000000,3.82382,3.87744,3.81485,3.87744,28821761.802209,0
+BBD.US,D,20220202,000000,3.79968,3.79968,3.72802,3.76389,32204280.668844,0
+BBD.US,D,20220203,000000,3.74594,3.84422,3.71913,3.81761,42815993.303454,0
+BBD.US,D,20220204,000000,3.79968,3.85319,3.78174,3.83535,36375754.007212,0
+BBD.US,D,20220207,000000,3.80864,3.89794,3.80864,3.84422,37624030.252445,0
+BBD.US,D,20220208,000000,3.84422,3.88463,3.76389,3.85319,39885080.668572,0
+BBD.US,D,20220209,000000,3.56715,3.57611,3.4956,3.51352,137550832.88113,0
+BBD.US,D,20220210,000000,3.53146,3.62974,3.53146,3.55819,73673031.827441,0
+BBD.US,D,20220211,000000,3.60293,3.66552,3.54043,3.57611,73117998.78389,0
+BBD.US,D,20220214,000000,3.56715,3.5851,3.5225,3.56715,44634523.666909,0
+BBD.US,D,20220215,000000,3.62974,3.65665,3.59407,3.6387,27729807.201149,0
+BBD.US,D,20220216,000000,3.62974,3.70131,3.62077,3.69233,29957400.268711,0
+BBD.US,D,20220217,000000,3.6745,3.68346,3.60293,3.61179,24285645.163346,0
+BBD.US,D,20220218,000000,3.65665,3.69233,3.64275,3.68346,32075994.696035,0
+BBD.US,D,20220222,000000,3.71462,3.71913,3.62974,3.65665,46648583.409775,0
+BBD.US,D,20220223,000000,3.73697,3.74594,3.68346,3.70131,28370516.74506,0
+BBD.US,D,20220224,000000,3.46888,3.5225,3.38922,3.4956,81425918.625789,0
+BBD.US,D,20220225,000000,3.45992,3.5225,3.45992,3.4956,43286872.664284,0
+BBD.US,D,20220228,000000,3.433,3.45992,3.39732,3.45094,25751903.471023,0
+BBD.US,D,20220301,000000,3.433,3.53146,3.40629,3.42412,37286331.997752,0
+BBD.US,D,20220302,000000,3.433,3.50456,3.40629,3.48673,37424708.539694,0
+BBD.US,D,20220303,000000,3.62363,3.63251,3.56992,3.61466,34611011.267289,0
+BBD.US,D,20220304,000000,3.49836,3.50733,3.41782,3.47154,44262894.275617,0
+BBD.US,D,20220307,000000,3.46256,3.4805,3.33729,3.33729,41703382.761561,0
+BBD.US,D,20220308,000000,3.38203,3.50733,3.3508,3.4536,52307479.278889,0
+BBD.US,D,20220309,000000,3.6057,3.72111,3.6057,3.67734,44452494.710125,0
+BBD.US,D,20220310,000000,3.56992,3.66838,3.56547,3.66838,37895582.827845,0
+BBD.US,D,20220311,000000,3.68631,3.70417,3.59683,3.6057,40928412.645843,0
+BBD.US,D,20220314,000000,3.68631,3.73097,3.59683,3.59683,43902447.093551,0
+BBD.US,D,20220315,000000,3.56992,3.62363,3.51629,3.55196,48308830.017585,0
+BBD.US,D,20220316,000000,3.58784,3.66838,3.57219,3.66838,47905240.731984,0
+BBD.US,D,20220317,000000,3.67734,3.73539,3.61466,3.71304,43232674.153912,0
+BBD.US,D,20220318,000000,3.70417,3.7488,3.67734,3.73985,53846257.591807,0
+BBD.US,D,20220321,000000,3.79366,3.86512,3.76675,3.86512,41726308.218094,0
+BBD.US,D,20220322,000000,3.93687,3.98143,3.90996,3.94566,35295403.662106,0
+BBD.US,D,20220323,000000,3.93687,3.99937,3.90996,3.97246,34998911.777394,0
+BBD.US,D,20220324,000000,4.0173,4.13363,4.00381,4.04421,44354236.956212,0
+BBD.US,D,20220325,000000,4.07546,4.17826,4.06195,4.15156,57637298.415177,0
+BBD.US,D,20220328,000000,4.13363,4.14258,4.0531,4.12464,34035290.832309,0
+BBD.US,D,20220329,000000,4.1962,4.2383,4.16938,4.20516,46269306.450605,0
+BBD.US,D,20220330,000000,4.17826,4.20516,4.11568,4.16938,30409031.863849,0
+BBD.US,D,20220331,000000,4.17826,4.22312,4.13363,4.15156,27857687.359796,0
+BBD.US,D,20220401,000000,4.21415,4.21858,4.13805,4.17826,33733827.724117,0
+BBD.US,D,20220404,000000,4.18991,4.22578,4.14072,4.20783,36641427.349943,0
+BBD.US,D,20220405,000000,4.1273,4.15421,4.01986,4.04678,50581536.430972,0
+BBD.US,D,20220406,000000,3.97511,4.01986,3.93038,3.98409,50048732.872667,0
+BBD.US,D,20220407,000000,3.93934,3.99297,3.88562,3.97511,47158493.976681,0
+BBD.US,D,20220408,000000,3.98409,4.04678,3.92138,4.01986,44718848.806112,0
+BBD.US,D,20220411,000000,4.03781,4.1003,4.01986,4.04678,36631940.429377,0
+BBD.US,D,20220412,000000,4.11833,4.13627,4.01986,4.02884,32561605.110934,0
+BBD.US,D,20220413,000000,4.03781,4.09145,4.00193,4.07358,36282415.735474,0
+BBD.US,D,20220414,000000,4.03781,4.06106,3.98409,4.02884,34056030.97958,0
+BBD.US,D,20220418,000000,4.09145,4.1632,4.06463,4.1273,38927696.072615,0
+BBD.US,D,20220419,000000,4.11657,4.17562,3.71274,4.09685,27117637.552697,0
+BBD.US,D,20220420,000000,4.07715,4.12642,4.05742,4.10671,19747282.343096,0
+BBD.US,D,20220421,000000,4.11657,4.11657,3.94417,3.9491,20106903.693342,0
+BBD.US,D,20220422,000000,3.95897,3.96882,3.85064,3.87034,28742073.089803,0
+BBD.US,D,20220425,000000,3.83092,3.8605,3.71274,3.80144,42848252.485706,0
+BBD.US,D,20220426,000000,3.65369,3.65369,3.54537,3.57493,41929212.255358,0
+BBD.US,D,20220427,000000,3.5848,3.62412,3.52564,3.59465,51956933.962371,0
+BBD.US,D,20220428,000000,3.54537,3.60442,3.49114,3.5848,39315825.867724,0
+BBD.US,D,20220429,000000,3.70298,3.72259,3.53552,3.54537,41499603.180242,0
+BBD.US,D,20220502,000000,3.50594,3.52564,3.39762,3.42719,36917480.404396,0
+BBD.US,D,20220503,000000,3.49914,3.55829,3.44986,3.54844,40402816.347051,0
+BBD.US,D,20220504,000000,3.47942,3.65665,3.45478,3.61742,37135856.106578,0
+BBD.US,D,20220505,000000,3.48928,3.50901,3.39071,3.44001,36641458.800541,0
+BBD.US,D,20220506,000000,3.44986,3.578,3.36114,3.49914,39300163.470152,0
+BBD.US,D,20220509,000000,3.43014,3.53856,3.38086,3.44986,55927738.284969,0
+BBD.US,D,20220510,000000,3.50901,3.55829,3.48436,3.53856,39786597.687799,0
+BBD.US,D,20220511,000000,3.60757,3.63487,3.55829,3.56814,31477245.321912,0
+BBD.US,D,20220512,000000,3.54844,3.64631,3.53856,3.61742,34739959.731718,0
+BBD.US,D,20220513,000000,3.61742,3.74064,3.60757,3.72584,38046252.495281,0
+BBD.US,D,20220516,000000,3.70613,3.78497,3.70121,3.78497,32292553.365306,0
+BBD.US,D,20220517,000000,3.90327,3.93284,3.84412,3.89341,33547157.267858,0
+BBD.US,D,20220518,000000,3.86384,3.89341,3.79485,3.81455,36362940.425054,0
+BBD.US,D,20220519,000000,3.85396,3.89046,3.79485,3.83426,46821926.928962,0
+BBD.US,D,20220520,000000,3.88354,3.98202,3.88354,3.93284,49842796.389079,0
+BBD.US,D,20220523,000000,4.02154,4.0807,3.99198,4.06096,35522504.368764,0
+BBD.US,D,20220524,000000,4.09055,4.13982,3.9969,4.12996,48103701.104178,0
+BBD.US,D,20220525,000000,4.06096,4.12011,4.03634,4.0807,27347365.906051,0
+BBD.US,D,20220526,000000,4.06096,4.18546,4.05606,4.15953,31673506.181349,0
+BBD.US,D,20220527,000000,4.15953,4.24824,4.14476,4.22853,33703425.141655,0
+BBD.US,D,20220531,000000,4.19898,4.25811,4.16938,4.18912,29539928.080637,0
+BBD.US,D,20220601,000000,4.18912,4.19898,4.06096,4.09055,36295523.532899,0
+BBD.US,D,20220602,000000,4.12311,4.12311,4.02446,4.08362,34166271.146715,0
+BBD.US,D,20220603,000000,4.05406,4.08857,4.02446,4.04418,22283973.315928,0
+BBD.US,D,20220606,000000,4.08362,4.12311,4.02446,4.04418,16240118.653884,0
+BBD.US,D,20220607,000000,3.92582,3.97513,3.9061,3.97513,26590586.999738,0
+BBD.US,D,20220608,000000,3.94555,3.97513,3.86663,3.89622,29195531.990076,0
+BBD.US,D,20220609,000000,3.8469,3.92582,3.82718,3.83705,46377564.962851,0
+BBD.US,D,20220610,000000,3.7384,3.76799,3.68908,3.72855,56405089.721326,0
+BBD.US,D,20220613,000000,3.64962,3.65949,3.55099,3.59044,41472520.176153,0
+BBD.US,D,20220614,000000,3.61017,3.6299,3.51154,3.54112,36191893.174361,0
+BBD.US,D,20220615,000000,3.59044,3.67912,3.55099,3.61017,51380005.708194,0
+BBD.US,D,20220616,000000,3.55099,3.55099,3.42275,3.48194,23926340.674903,0
+BBD.US,D,20220617,000000,3.52139,3.54112,3.45728,3.50166,52502582.585833,0
+BBD.US,D,20220621,000000,3.61108,3.62105,3.54146,3.56135,43918091.303499,0
+BBD.US,D,20220622,000000,3.51162,3.58126,3.50166,3.52156,31543460.585327,0
+BBD.US,D,20220623,000000,3.48177,3.50166,3.38229,3.39223,42489916.216917,0
+BBD.US,D,20220624,000000,3.38229,3.43204,3.35246,3.35246,32585139.027215,0
+BBD.US,D,20220627,000000,3.37235,3.44198,3.34747,3.44198,32451924.324259,0
+BBD.US,D,20220628,000000,3.44198,3.48177,3.31267,3.33256,39289803.935108,0
+BBD.US,D,20220629,000000,3.35246,3.37235,3.27784,3.35246,51486988.619858,0
+BBD.US,D,20220630,000000,3.24303,3.29774,3.20333,3.24303,39978241.910703,0
+BBD.US,D,20220701,000000,3.16635,3.23604,3.11657,3.21613,28074047.795003,0
+BBD.US,D,20220705,000000,3.11657,3.1564,3.07675,3.1564,33483345.681046,0
+BBD.US,D,20220706,000000,3.1365,3.1564,3.05683,3.09666,29635507.187224,0
+BBD.US,D,20220707,000000,3.1564,3.21613,3.1564,3.21613,26702176.947868,0
+BBD.US,D,20220708,000000,3.22609,3.25597,3.19623,3.23604,21959630.16338,0
+BBD.US,D,20220711,000000,3.16635,3.19623,3.09666,3.12652,34069063.058067,0
+BBD.US,D,20220712,000000,3.07175,3.16635,3.04687,3.09666,32414077.334178,0
+BBD.US,D,20220713,000000,3.09666,3.14645,3.05185,3.06679,43058319.937836,0
+BBD.US,D,20220714,000000,2.9473,3.03692,2.91743,2.93734,49764912.65722,0
+BBD.US,D,20220715,000000,2.9473,3.05673,2.94232,3.00703,28342289.850864,0
+BBD.US,D,20220718,000000,3.02696,3.09666,3.00703,3.04687,33811599.252852,0
+BBD.US,D,20220719,000000,3.05683,3.16635,3.05683,3.11657,33946303.282507,0
+BBD.US,D,20220720,000000,3.12652,3.16635,3.05683,3.0867,41765175.916078,0
+BBD.US,D,20220721,000000,3.05683,3.11657,3.02696,3.11657,33253404.980469,0
+BBD.US,D,20220722,000000,3.11657,3.1315,3.02696,3.04687,24047536.597159,0
+BBD.US,D,20220725,000000,3.11657,3.18588,3.09666,3.17632,29606148.204634,0
+BBD.US,D,20220726,000000,3.16635,3.23108,3.12652,3.14645,25409908.684082,0
+BBD.US,D,20220727,000000,3.19623,3.24602,3.1564,3.23604,36947477.648394,0
+BBD.US,D,20220728,000000,3.23604,3.3157,3.22609,3.29579,28568103.843285,0
+BBD.US,D,20220729,000000,3.30575,3.37546,3.29579,3.30575,23229616.814339,0
+BBD.US,D,20220801,000000,3.29579,3.35554,3.26592,3.29579,23327630.40131,0
+BBD.US,D,20220802,000000,3.30377,3.36854,3.26391,3.28882,26906640.257667,0
+BBD.US,D,20220803,000000,3.28882,3.36844,3.25892,3.34862,19080515.638748,0
+BBD.US,D,20220804,000000,3.41838,3.48815,3.37852,3.40841,28321034.993661,0
+BBD.US,D,20220805,000000,3.34862,3.55791,3.33366,3.55791,33624143.048753,0
+BBD.US,D,20220808,000000,3.56788,3.60774,3.53797,3.56788,33175695.78341,0
+BBD.US,D,20220809,000000,3.5878,3.63763,3.54795,3.6177,22764077.940047,0
+BBD.US,D,20220810,000000,3.6775,3.74725,3.6775,3.69742,31267382.733665,0
+BBD.US,D,20220811,000000,3.73729,3.78712,3.68746,3.68746,29862849.406496,0
+BBD.US,D,20220812,000000,3.74725,3.81255,3.72733,3.77716,20528325.579945,0
+BBD.US,D,20220815,000000,3.72234,3.79709,3.71238,3.79709,29042481.134149,0
+BBD.US,D,20220816,000000,3.76719,3.81702,3.74725,3.78712,17465329.655137,0
+BBD.US,D,20220817,000000,3.73729,3.80706,3.72733,3.78712,27690316.222532,0
+BBD.US,D,20220818,000000,3.78712,3.79709,3.73729,3.78712,16867447.127784,0
+BBD.US,D,20220819,000000,3.74725,3.74725,3.68746,3.74725,15891124.507838,0
+BBD.US,D,20220822,000000,3.70242,3.70739,3.65757,3.6775,16782750.188528,0
+BBD.US,D,20220823,000000,3.72733,3.78712,3.72733,3.75723,16573307.631703,0
+BBD.US,D,20220824,000000,3.76719,3.79709,3.74725,3.74725,27022948.290091,0
+BBD.US,D,20220825,000000,3.72733,3.79709,3.72234,3.79709,31138629.539084,0
+BBD.US,D,20220826,000000,3.82699,3.86686,3.77716,3.77716,33749475.654943,0
+BBD.US,D,20220829,000000,3.78712,3.87682,3.77218,3.85689,24586722.759965,0
+BBD.US,D,20220830,000000,3.86686,3.86686,3.76719,3.76719,22533450.612715,0
+BBD.US,D,20220831,000000,3.71737,3.75723,3.60275,3.6177,25617652.379415,0
+BBD.US,D,20220901,000000,3.60774,3.63266,3.53797,3.62766,27132838.580262,0
+BBD.US,D,20220902,000000,3.69051,3.77031,3.65061,3.67056,24418098.316359,0
+BBD.US,D,20220906,000000,3.70048,3.70048,3.61071,3.65061,16210224.769642,0
+BBD.US,D,20220907,000000,3.63066,3.68631,3.55086,3.65061,15403783.624099,0
+BBD.US,D,20220908,000000,3.64063,3.68053,3.59576,3.65061,19320014.787323,0
+BBD.US,D,20220909,000000,3.71045,3.77031,3.70048,3.73041,12638897.551917,0
+BBD.US,D,20220912,000000,3.80022,3.85508,3.79025,3.79025,18475249.310214,0
+BBD.US,D,20220913,000000,3.73041,3.78028,3.69051,3.70048,20148052.344374,0
+BBD.US,D,20220914,000000,3.69051,3.74038,3.69051,3.71045,14883870.64501,0
+BBD.US,D,20220915,000000,3.66058,3.72043,3.62069,3.65061,16559965.124274,0
+BBD.US,D,20220916,000000,3.58079,3.60822,3.52094,3.57081,32511703.67676,0
+BBD.US,D,20220919,000000,3.56084,3.77031,3.56084,3.76032,27418474.603158,0
+BBD.US,D,20220920,000000,3.79025,3.89997,3.77528,3.88003,31330203.213853,0
+BBD.US,D,20220921,000000,3.89,3.9249,3.8102,3.82018,28730051.813572,0
+BBD.US,D,20220922,000000,3.89,3.98973,3.83015,3.94984,29778681.359765,0
+BBD.US,D,20220923,000000,3.8501,3.86506,3.73041,3.8102,38632891.259346,0
+BBD.US,D,20220926,000000,3.69051,3.74038,3.61071,3.67056,35348616.553428,0
+BBD.US,D,20220927,000000,3.66058,3.71983,3.62069,3.67056,45486076.98357,0
+BBD.US,D,20220928,000000,3.63066,3.74038,3.62567,3.66058,33450383.11585,0
+BBD.US,D,20220929,000000,3.62069,3.69051,3.56084,3.69051,37858314.871562,0
+BBD.US,D,20220930,000000,3.65061,3.71045,3.62069,3.67056,23942096.002103,0
+BBD.US,D,20221003,000000,3.84013,4.09945,3.8102,4.04958,52740027.980823,0
+BBD.US,D,20221004,000000,4.11247,4.13243,4.0426,4.08252,37074357.65103,0
+BBD.US,D,20221005,000000,4.06256,4.1524,4.03261,4.11247,26060777.531654,0
+BBD.US,D,20221006,000000,4.08252,4.14241,4.00267,4.03261,47632462.065909,0
+BBD.US,D,20221007,000000,3.91283,3.94278,3.83297,3.94278,46703086.974587,0
+BBD.US,D,20221010,000000,3.85294,3.93279,3.83297,3.8729,39882123.832668,0
+BBD.US,D,20221011,000000,3.84296,3.88268,3.77309,3.83297,39208844.938557,0
+BBD.US,D,20221012,000000,3.81302,3.82299,3.67327,3.70322,38834684.896035,0
+BBD.US,D,20221013,000000,3.69324,3.81801,3.68824,3.77309,46090673.354881,0
+BBD.US,D,20221014,000000,3.78308,3.81302,3.67327,3.70322,31037767.506391,0
+BBD.US,D,20221017,000000,3.77309,3.79306,3.72318,3.74315,17801251.396828,0
+BBD.US,D,20221018,000000,3.81302,3.82299,3.72817,3.79306,29678921.252294,0
+BBD.US,D,20221019,000000,3.75313,3.80803,3.74803,3.78308,24905294.06711,0
+BBD.US,D,20221020,000000,3.85294,3.89287,3.83297,3.85294,27452657.177675,0
+BBD.US,D,20221021,000000,3.85294,4.03261,3.85294,3.9827,58948683.476627,0
+BBD.US,D,20221024,000000,3.86292,3.8779,3.69324,3.73317,62357813.075901,0
+BBD.US,D,20221025,000000,3.69324,3.76311,3.66828,3.67327,27019388.071467,0
+BBD.US,D,20221026,000000,3.58344,3.62336,3.48861,3.4936,48203582.192506,0
+BBD.US,D,20221027,000000,3.55349,3.66938,3.54851,3.6034,35511694.777682,0
+BBD.US,D,20221028,000000,3.56347,3.62336,3.55349,3.58344,26721397.282213,0
+BBD.US,D,20221031,000000,3.59342,3.81302,3.58344,3.78308,69124062.189174,0
+BBD.US,D,20221101,000000,3.84296,3.92281,3.7681,3.86292,54018564.191277,0
+BBD.US,D,20221102,000000,3.83297,3.83297,3.69324,3.70322,36409734.58157,0
+BBD.US,D,20221103,000000,3.70621,3.83608,3.70621,3.8161,32361632.074849,0
+BBD.US,D,20221104,000000,3.89602,3.93598,3.80611,3.83608,49456111.42181,0
+BBD.US,D,20221107,000000,3.75616,3.78114,3.59633,3.61631,44670991.646336,0
+BBD.US,D,20221108,000000,3.58634,3.63619,3.53639,3.60632,50604571.319711,0
+BBD.US,D,20221109,000000,3.26666,3.27665,2.90703,2.937,148689385.86912,0
+BBD.US,D,20221110,000000,2.8371,2.8371,2.71722,2.72721,133637554.85728,0
+BBD.US,D,20221111,000000,2.84709,2.937,2.80713,2.84709,80622071.423066,0
+BBD.US,D,20221114,000000,2.81712,2.86707,2.74719,2.81712,80449197.020607,0
+BBD.US,D,20221115,000000,2.85708,2.86707,2.76717,2.80713,24014959.061234,0
+BBD.US,D,20221116,000000,2.80713,2.8371,2.75718,2.78715,60674389.644938,0
+BBD.US,D,20221117,000000,2.77716,2.85708,2.75718,2.85708,70648055.855759,0
+BBD.US,D,20221118,000000,2.91702,2.937,2.86707,2.89704,74632658.777268,0
+BBD.US,D,20221121,000000,2.92202,2.92701,2.80723,2.88705,42046703.80149,0
+BBD.US,D,20221122,000000,2.86707,2.89704,2.82711,2.84709,59034234.01668,0
+BBD.US,D,20221123,000000,2.80713,2.86707,2.78715,2.84709,40361979.695192,0
+BBD.US,D,20221125,000000,2.86707,2.89704,2.81712,2.84709,18812936.87512,0
+BBD.US,D,20221128,000000,2.81712,2.86707,2.80713,2.8371,37619503.249729,0
+BBD.US,D,20221129,000000,2.89704,2.94699,2.87207,2.89704,26681229.745713,0
+BBD.US,D,20221130,000000,2.90703,2.98695,2.86707,2.96697,35972710.849254,0
+BBD.US,D,20221201,000000,2.98695,2.99694,2.92701,2.937,37119593.137349,0
+BBD.US,D,20221202,000000,2.97,3.0199,2.925,2.95,39991339,0
+BBD.US,D,20221205,000000,2.87,2.88,2.78,2.78,37207703,0
+BBD.US,D,20221206,000000,2.81,2.87,2.79,2.87,33015258,0
+BBD.US,D,20221207,000000,2.88,2.91,2.85,2.85,20936575,0
+BBD.US,D,20221208,000000,2.83,2.86,2.7549,2.76,24260350,0
+BBD.US,D,20221209,000000,2.75,2.7681,2.7,2.7,15608346,0
+BBD.US,D,20221212,000000,2.64,2.67,2.57,2.67,34472897,0
+BBD.US,D,20221213,000000,2.67,2.68,2.55,2.55,32899397,0
+BBD.US,D,20221214,000000,2.57,2.66,2.5,2.64,44986028,0
+BBD.US,D,20221215,000000,2.64,2.665,2.58,2.58,30926782,0
+BBD.US,D,20221216,000000,2.59,2.63,2.56,2.58,23400440,0
+BBD.US,D,20221219,000000,2.64,2.68,2.61,2.68,24565618,0
+BBD.US,D,20221220,000000,2.76,2.87,2.76,2.81,43495928,0
+BBD.US,D,20221221,000000,2.82,2.86,2.81,2.84,28949259,0
+BBD.US,D,20221222,000000,2.87,2.89,2.8101,2.87,19953429,0
+BBD.US,D,20221223,000000,2.93,2.96,2.89,2.93,20340998,0
+BBD.US,D,20221227,000000,2.77,2.795,2.73,2.76,25166336,0
+BBD.US,D,20221228,000000,2.82,2.91,2.81,2.9,29614020,0
+BBD.US,D,20221229,000000,2.96,2.96,2.86,2.91,24507858,0
+BBD.US,D,20221230,000000,2.89,2.94,2.87,2.88,11063325,0
+BBD.US,D,20230103,000000,2.68,2.73,2.54,2.56,55749206,0
+BBD.US,D,20230104,000000,2.54,2.6,2.51,2.58,91596398,0
+BBD.US,D,20230105,000000,2.65,2.74,2.6201,2.73,99560788,0
+BBD.US,D,20230106,000000,2.77,2.87,2.73,2.86,31721294,0
+BBD.US,D,20230109,000000,2.685,2.8,2.67,2.77,50264053,0
+BBD.US,D,20230110,000000,2.81,2.91,2.8,2.9,62188048,0
+BBD.US,D,20230111,000000,2.9,2.96,2.88,2.96,46021502,0
+BBD.US,D,20230112,000000,2.935,2.97,2.895,2.91,55137708,0
+BBD.US,D,20230113,000000,2.88,2.94,2.87,2.92,34491255,0
+BBD.US,D,20230117,000000,2.85,2.88,2.81,2.87,31396172,0
+BBD.US,D,20230118,000000,2.89,2.94,2.85,2.87,28999611,0
+BBD.US,D,20230119,000000,2.83,2.88,2.81,2.87,44867247,0
+BBD.US,D,20230120,000000,2.8,2.865,2.8,2.82,25977880,0
+BBD.US,D,20230123,000000,2.77,2.79,2.69,2.71,58116837,0
+BBD.US,D,20230124,000000,2.75,2.78,2.73,2.78,23185089,0
+BBD.US,D,20230125,000000,2.76,2.83,2.75,2.78,40698455,0
+BBD.US,D,20230126,000000,2.79,2.83,2.76,2.8,27039038,0
+BBD.US,D,20230127,000000,2.73,2.75,2.68,2.69,37993580,0
+BBD.US,D,20230130,000000,2.69,2.72,2.67,2.7,41074034,0
+BBD.US,D,20230131,000000,2.77,2.8,2.74,2.79,20002412,0
+BBD.US,D,20230201,000000,2.75,2.78,2.69,2.72,18262981,0
+BBD.US,D,20230202,000000,2.84,2.85,2.75,2.79,60904520,0
+BBD.US,D,20230203,000000,2.75,2.76,2.64,2.67,24362373,0
+BBD.US,D,20230206,000000,2.625,2.66,2.58,2.66,19479373,0
+BBD.US,D,20230207,000000,2.63,2.65,2.5801,2.62,29994416,0
+BBD.US,D,20230208,000000,2.67,2.76,2.65,2.75,31429384,0
+BBD.US,D,20230209,000000,2.7,2.72,2.63,2.65,37002434,0
+BBD.US,D,20230210,000000,2.45,2.49,2.43,2.45,100208309,0
+BBD.US,D,20230213,000000,2.5,2.59,2.48,2.58,44277693,0
+BBD.US,D,20230214,000000,2.6,2.62,2.54,2.57,28070474,0
+BBD.US,D,20230215,000000,2.64,2.69,2.59,2.67,45770878,0
+BBD.US,D,20230216,000000,2.64,2.73,2.604,2.69,33117135,0
+BBD.US,D,20230217,000000,2.7,2.74,2.685,2.72,16457838,0
+BBD.US,D,20230221,000000,2.72,2.725,2.61,2.64,15855721,0
+BBD.US,D,20230222,000000,2.65,2.7,2.615,2.68,25026723,0
+BBD.US,D,20230223,000000,2.74,2.76,2.69,2.71,27864276,0
+BBD.US,D,20230224,000000,2.64,2.65,2.55,2.58,31319395,0
+BBD.US,D,20230227,000000,2.57,2.59,2.53,2.54,19973365,0
+BBD.US,D,20230228,000000,2.57,2.57,2.51,2.53,19515040,0
+BBD.US,D,20230301,000000,2.5,2.53,2.46,2.53,34114190,0
+BBD.US,D,20230302,000000,2.5,2.54,2.48,2.5,18821173,0
+BBD.US,D,20230303,000000,2.48,2.5,2.475,2.48,21332436,0
+BBD.US,D,20230306,000000,2.5,2.6,2.495,2.6,17770586,0
+BBD.US,D,20230307,000000,2.59,2.65,2.56,2.65,33802969,0
+BBD.US,D,20230308,000000,2.72,2.79,2.7,2.75,38363837,0
+BBD.US,D,20230309,000000,2.745,2.78,2.71,2.75,45972696,0
+BBD.US,D,20230310,000000,2.66,2.69,2.59,2.62,32389082,0
+BBD.US,D,20230313,000000,2.57,2.62,2.5201,2.56,38726841,0
+BBD.US,D,20230314,000000,2.57,2.61,2.53,2.55,34379471,0
+BBD.US,D,20230315,000000,2.49,2.58,2.45,2.57,47597984,0
+BBD.US,D,20230316,000000,2.58,2.68,2.57,2.67,30248012,0
+BBD.US,D,20230317,000000,2.64,2.65,2.53,2.53,39501275,0
+BBD.US,D,20230320,000000,2.58,2.58,2.49,2.51,27760246,0
+BBD.US,D,20230321,000000,2.54,2.57,2.5,2.51,24879160,0
+BBD.US,D,20230322,000000,2.52,2.55,2.48,2.49,30947756,0
+BBD.US,D,20230323,000000,2.5,2.52,2.36,2.38,42261930,0
+BBD.US,D,20230324,000000,2.38,2.45,2.34,2.41,35952552,0
+BBD.US,D,20230327,000000,2.48,2.51,2.45,2.48,17989999,0
+BBD.US,D,20230328,000000,2.51,2.55,2.49,2.51,18486810,0
+BBD.US,D,20230329,000000,2.52,2.59,2.48,2.52,46678629,0
+BBD.US,D,20230330,000000,2.62,2.65,2.56,2.63,29379613,0
+BBD.US,D,20230331,000000,2.67,2.68,2.58,2.62,33512952,0
+BBD.US,D,20230403,000000,2.57,2.59,2.53,2.54,15763086,0
+BBD.US,D,20230404,000000,2.58,2.62,2.55,2.59,23073351,0
+BBD.US,D,20230405,000000,2.61,2.66,2.59,2.64,22751662,0
+BBD.US,D,20230406,000000,2.63,2.63,2.56,2.59,22921920,0
+BBD.US,D,20230410,000000,2.595,2.64,2.5895,2.62,24097537,0
+BBD.US,D,20230411,000000,2.7,2.8,2.7,2.78,46409842,0
+BBD.US,D,20230412,000000,2.84,2.9038,2.81,2.83,29205942,0
+BBD.US,D,20230413,000000,2.795,2.87,2.79,2.81,36030316,0
+BBD.US,D,20230414,000000,2.77,2.84,2.76,2.81,30348228,0
+BBD.US,D,20230417,000000,2.8,2.81,2.75,2.79,14413211,0
+BBD.US,D,20230418,000000,2.75,2.78,2.73,2.76,16936520,0
+BBD.US,D,20230419,000000,2.69,2.71,2.64,2.65,20726206,0
+BBD.US,D,20230420,000000,2.61,2.7,2.61,2.7,23655317,0
+BBD.US,D,20230421,000000,2.68,2.69,2.655,2.69,8210718,0
+BBD.US,D,20230424,000000,2.67,2.72,2.64,2.68,14374745,0
+BBD.US,D,20230425,000000,2.685,2.72,2.655,2.72,17939274,0
+BBD.US,D,20230426,000000,2.7,2.75,2.68,2.68,17722176,0
+BBD.US,D,20230427,000000,2.72,2.8,2.71,2.77,29288555,0
+BBD.US,D,20230428,000000,2.75,2.83,2.73,2.8,18396809,0
+BBD.US,D,20230501,000000,2.76,2.83,2.7202,2.77,5272888,0
+BBD.US,D,20230502,000000,2.76,2.78,2.675,2.72,30829595,0
+BBD.US,D,20230503,000000,2.71,2.7896,2.6827,2.77,29107148,0
+BBD.US,D,20230504,000000,2.8,2.86,2.77,2.82,39847556,0
+BBD.US,D,20230505,000000,2.855,3.055,2.81,3.01,46114218,0
+BBD.US,D,20230508,000000,3.04,3.13,3.03,3.08,54730242,0
+BBD.US,D,20230509,000000,3.07,3.15,3.045,3.08,29804540,0
+BBD.US,D,20230510,000000,3.07,3.11,3.05,3.11,18207713,0
+BBD.US,D,20230511,000000,3.08,3.16,3.07,3.13,23507860,0
+BBD.US,D,20230512,000000,3.13,3.1889,3.12,3.17,25280213,0
+BBD.US,D,20230515,000000,3.17,3.25,3.14,3.24,33228492,0
+BBD.US,D,20230516,000000,3.23,3.27,3.17,3.18,31270119,0
+BBD.US,D,20230517,000000,3.2,3.22,3.15,3.2,27758467,0
+BBD.US,D,20230518,000000,3.16,3.19,3.135,3.18,21319303,0
+BBD.US,D,20230519,000000,3.17,3.26,3.165,3.23,33035821,0
+BBD.US,D,20230522,000000,3.27,3.28,3.22,3.23,23111076,0
+BBD.US,D,20230523,000000,3.26,3.35,3.24,3.25,49956881,0
+BBD.US,D,20230524,000000,3.23,3.24,3.14,3.16,32417218,0
+BBD.US,D,20230525,000000,3.23,3.27,3.19,3.24,41558859,0
+BBD.US,D,20230526,000000,3.28,3.32,3.21,3.24,20933860,0
+BBD.US,D,20230530,000000,3.18,3.19,3.1,3.13,25905868,0
+BBD.US,D,20230531,000000,3.12,3.135,3.06,3.08,20946754,0
+BBD.US,D,20230601,000000,3.13,3.21,3.11,3.17,25842375,0
+BBD.US,D,20230602,000000,3.28,3.28,3.24,3.26,15868078,0
+BBD.US,D,20230605,000000,3.29,3.358,3.25,3.33,22119322,0
+BBD.US,D,20230606,000000,3.34,3.41,3.34,3.38,17576005,0
+BBD.US,D,20230607,000000,3.41,3.44,3.36,3.37,23705166,0
+BBD.US,D,20230608,000000,3.355,3.41,3.34,3.39,10613840,0
+BBD.US,D,20230609,000000,3.43,3.51,3.42,3.47,25970261,0
+BBD.US,D,20230612,000000,3.47,3.49,3.43,3.43,19794619,0
+BBD.US,D,20230613,000000,3.44,3.5,3.4301,3.46,21037566,0
+BBD.US,D,20230614,000000,3.45,3.52,3.44,3.5,29897474,0
+BBD.US,D,20230615,000000,3.51,3.56,3.5,3.52,19453740,0
+BBD.US,D,20230616,000000,3.5,3.54,3.48,3.51,21858421,0
+BBD.US,D,20230620,000000,3.6,3.62,3.57,3.62,16623798,0
+BBD.US,D,20230621,000000,3.62,3.68,3.61,3.65,17376795,0
+BBD.US,D,20230622,000000,3.6,3.6,3.51,3.53,19000037,0
+BBD.US,D,20230623,000000,3.5,3.51,3.44,3.49,23361088,0
+BBD.US,D,20230626,000000,3.51,3.54,3.43,3.46,22418600,0
+BBD.US,D,20230627,000000,3.41,3.43,3.35,3.42,27701499,0
+BBD.US,D,20230628,000000,3.35,3.37,3.305,3.32,21125010,0
+BBD.US,D,20230629,000000,3.33,3.3575,3.29,3.34,18439176,0
+BBD.US,D,20230630,000000,3.42,3.49,3.4,3.46,23670264,0
+BBD.US,D,20230703,000000,3.48,3.5,3.46,3.47,7338282,0
+BBD.US,D,20230705,000000,3.43,3.46,3.395,3.43,11211443,0
+BBD.US,D,20230706,000000,3.35,3.365,3.27,3.28,23122810,0
+BBD.US,D,20230707,000000,3.35,3.395,3.34,3.36,18912689,0
+BBD.US,D,20230710,000000,3.36,3.37,3.31,3.34,19280670,0
+BBD.US,D,20230711,000000,3.28,3.37,3.235,3.37,21579095,0
+BBD.US,D,20230712,000000,3.4,3.4299,3.35,3.36,14754774,0
+BBD.US,D,20230713,000000,3.4,3.49,3.395,3.47,22533682,0
+BBD.US,D,20230714,000000,3.45,3.4651,3.39,3.39,22452693,0
+BBD.US,D,20230717,000000,3.39,3.48,3.3625,3.47,14127181,0
+BBD.US,D,20230718,000000,3.44,3.51,3.4225,3.43,21506419,0
+BBD.US,D,20230719,000000,3.44,3.495,3.425,3.47,18671322,0
+BBD.US,D,20230720,000000,3.48,3.48,3.425,3.47,22371198,0
+BBD.US,D,20230721,000000,3.53,3.59,3.505,3.58,13723700,0
+BBD.US,D,20230724,000000,3.59,3.64,3.49,3.49,24949371,0
+BBD.US,D,20230725,000000,3.51,3.52,3.45,3.47,49956118,0
+BBD.US,D,20230726,000000,3.49,3.55,3.47,3.55,13332289,0
+BBD.US,D,20230727,000000,3.52,3.54,3.43,3.43,19270294,0
+BBD.US,D,20230728,000000,3.48,3.525,3.455,3.49,26375164,0
+BBD.US,D,20230731,000000,3.5,3.55,3.49,3.53,9354991,0
+BBD.US,D,20230801,000000,3.48,3.49,3.43,3.46,24607750,0
+BBD.US,D,20230802,000000,3.46,3.505,3.41,3.47,20490606,0
+BBD.US,D,20230803,000000,3.46,3.485,3.38,3.4,19229768,0
+BBD.US,D,20230804,000000,3.29,3.29,3.12,3.13,77302704,0
+BBD.US,D,20230807,000000,3.18,3.185,3.09,3.11,30253453,0
+BBD.US,D,20230808,000000,3.07,3.16,3.06,3.14,22558623,0
+BBD.US,D,20230809,000000,3.12,3.12,3.07,3.11,15056398,0
+BBD.US,D,20230810,000000,3.16,3.205,3.13,3.14,17274542,0
+BBD.US,D,20230811,000000,3.13,3.165,3.09,3.1,50233257,0
+BBD.US,D,20230814,000000,3.07,3.09,3.04,3.05,20114268,0
+BBD.US,D,20230815,000000,3.03,3.08,3.01,3.05,15770651,0
+BBD.US,D,20230816,000000,3.05,3.11,3.03,3.05,26941312,0
+BBD.US,D,20230817,000000,3.06,3.06,2.98,3.02,35627877,0
+BBD.US,D,20230818,000000,3.01,3.06,3.005,3.04,18793017,0
+BBD.US,D,20230821,000000,3.03,3.04,2.995,3.02,19051226,0
+BBD.US,D,20230822,000000,3.05,3.07,3.03,3.06,12670589,0
+BBD.US,D,20230823,000000,3.07,3.16,3.06,3.15,11598286,0
+BBD.US,D,20230824,000000,3.11,3.13,3.04,3.04,22692245,0
+BBD.US,D,20230825,000000,3.04,3.07,3.005,3.04,11681859,0
+BBD.US,D,20230828,000000,3.02,3.16,3.01,3.13,25781392,0
+BBD.US,D,20230829,000000,3.14,3.21,3.14,3.18,9290864,0
+BBD.US,D,20230830,000000,3.16,3.165,3.09,3.09,18070074,0
+BBD.US,D,20230831,000000,3.045,3.05,2.98,2.99,13459726,0
+BBD.US,D,20230901,000000,3.07,3.07,3.01,3.02,12348333,0
+BBD.US,D,20230905,000000,2.95,2.97,2.9,2.92,15888396,0
+BBD.US,D,20230906,000000,2.91,2.9399,2.86,2.86,12024653,0
+BBD.US,D,20230907,000000,2.86,2.89,2.83,2.83,19764225,0
+BBD.US,D,20230908,000000,2.86,2.93,2.855,2.87,28007548,0
+BBD.US,D,20230911,000000,2.93,2.98,2.91,2.97,13065852,0
+BBD.US,D,20230912,000000,2.95,3,2.94,2.99,10124771,0
+BBD.US,D,20230913,000000,3.02,3.055,3.01,3.03,9959560,0
+BBD.US,D,20230914,000000,3.05,3.09,3.0499,3.06,25872128,0
+BBD.US,D,20230915,000000,3.055,3.09,3.0401,3.06,15314672,0
+BBD.US,D,20230918,000000,3.06,3.09,3.03,3.07,11023493,0
+BBD.US,D,20230919,000000,3.06,3.07,3.01,3.02,9183441,0
+BBD.US,D,20230920,000000,3.04,3.085,3.03,3.05,13275364,0
+BBD.US,D,20230921,000000,2.92,2.95,2.88,2.89,22403949,0
+BBD.US,D,20230922,000000,2.9,2.92,2.87,2.87,10681247,0
+BBD.US,D,20230925,000000,2.87,2.87,2.82,2.83,10381813,0
+BBD.US,D,20230926,000000,2.81,2.83,2.78,2.79,7939634,0
+BBD.US,D,20230927,000000,2.84,2.84,2.73,2.76,20899131,0
+BBD.US,D,20230928,000000,2.76,2.85,2.74,2.83,24849438,0
+BBD.US,D,20230929,000000,2.865,2.88,2.825,2.85,10733137,0
+BBD.US,D,20231002,000000,2.85,2.86,2.78,2.79,14174814,0
+BBD.US,D,20231003,000000,2.76,2.78,2.695,2.71,14217792,0
+BBD.US,D,20231004,000000,2.72,2.82,2.705,2.81,37486918,0
+BBD.US,D,20231005,000000,2.86,2.87,2.77,2.81,16966498,0
+BBD.US,D,20231006,000000,2.74,2.83,2.71,2.81,19099273,0
+BBD.US,D,20231009,000000,2.78,2.81,2.75,2.8,8950297,0
+BBD.US,D,20231010,000000,2.84,2.89,2.83,2.89,12458095,0
+BBD.US,D,20231011,000000,2.88,2.93,2.86,2.92,14751186,0
+BBD.US,D,20231012,000000,2.92,2.92,2.83,2.85,7783467,0
+BBD.US,D,20231013,000000,2.88,2.935,2.85,2.88,20105214,0
+BBD.US,D,20231016,000000,2.9,2.94,2.87,2.94,17167190,0
+BBD.US,D,20231017,000000,2.89,2.95,2.87,2.89,15645233,0
+BBD.US,D,20231018,000000,2.87,2.91,2.84,2.85,18882392,0
+BBD.US,D,20231019,000000,2.85,2.94,2.84,2.89,14021803,0
+BBD.US,D,20231020,000000,2.88,2.88,2.825,2.83,10419120,0
+BBD.US,D,20231023,000000,2.84,2.87,2.815,2.83,14075156,0
+BBD.US,D,20231024,000000,2.84,2.8899,2.8103,2.85,10262321,0
+BBD.US,D,20231025,000000,2.87,2.88,2.83,2.83,11665328,0
+BBD.US,D,20231026,000000,2.85,2.93,2.845,2.92,31503777,0
+BBD.US,D,20231027,000000,2.96,2.98,2.86,2.87,21931851,0
+BBD.US,D,20231030,000000,2.92,2.925,2.8,2.82,21229401,0
+BBD.US,D,20231031,000000,2.79,2.81,2.77,2.79,13084229,0
+BBD.US,D,20231101,000000,2.79,2.86,2.79,2.84,11826666,0
+BBD.US,D,20231102,000000,2.855,2.95,2.85,2.94,11628223,0
+BBD.US,D,20231103,000000,2.96,3.07,2.95,3.03,23599847,0
+BBD.US,D,20231106,000000,3.03,3.04,2.99,3.03,13771149,0
+BBD.US,D,20231107,000000,3.1,3.15,3.09,3.12,20745848,0
+BBD.US,D,20231108,000000,3.125,3.14,3.09,3.13,18544621,0
+BBD.US,D,20231109,000000,3.13,3.17,3.09,3.1,33426803,0
+BBD.US,D,20231110,000000,3.03,3.1075,3.03,3.09,23988102,0
+BBD.US,D,20231113,000000,3.05,3.05,2.99,3.01,22601137,0
+BBD.US,D,20231114,000000,3.08,3.11,3.06,3.09,12680807,0
+BBD.US,D,20231115,000000,3.1,3.155,3.08,3.12,7187768,0
+BBD.US,D,20231116,000000,3.15,3.2,3.14,3.2,16643629,0
+BBD.US,D,20231117,000000,3.17,3.2,3.15,3.16,10648661,0
+BBD.US,D,20231120,000000,3.16,3.215,3.155,3.21,9308052,0
+BBD.US,D,20231121,000000,3.19,3.205,3.14,3.16,8113697,0
+BBD.US,D,20231122,000000,3.22,3.26,3.21,3.22,15100235,0
+BBD.US,D,20231124,000000,3.31,3.33,3.29,3.3,17694259,0
+BBD.US,D,20231127,000000,3.29,3.32,3.27,3.28,7499073,0
+BBD.US,D,20231128,000000,3.27,3.37,3.27,3.37,32737121,0
+BBD.US,D,20231129,000000,3.33,3.36,3.32,3.33,17674504,0
+BBD.US,D,20231130,000000,3.31,3.34,3.29,3.33,7001864,0
+BBD.US,D,20231201,000000,3.32,3.3799,3.29,3.36,9721853,0
+BBD.US,D,20231204,000000,3.34,3.36,3.27,3.27,18626499,0
+BBD.US,D,20231205,000000,3.29,3.34,3.28,3.33,10544081,0
+BBD.US,D,20231206,000000,3.38,3.39,3.3,3.31,11276171,0
+BBD.US,D,20231207,000000,3.33,3.34,3.3,3.33,14253954,0
+BBD.US,D,20231208,000000,3.29,3.38,3.29,3.38,25128091,0
+BBD.US,D,20231211,000000,3.33,3.36,3.32,3.32,10323717,0
+BBD.US,D,20231212,000000,3.35,3.35,3.27,3.29,18552418,0
+BBD.US,D,20231213,000000,3.31,3.49,3.3,3.49,20603578,0
+BBD.US,D,20231214,000000,3.545,3.585,3.51,3.53,16379428,0
+BBD.US,D,20231215,000000,3.55,3.565,3.5009,3.55,13148349,0
+BBD.US,D,20231218,000000,3.55,3.6,3.52,3.59,15903628,0
+BBD.US,D,20231219,000000,3.64,3.65,3.585,3.6,12352367,0
+BBD.US,D,20231220,000000,3.57,3.6,3.52,3.52,15622413,0
+BBD.US,D,20231221,000000,3.57,3.58,3.51,3.55,13481013,0
+BBD.US,D,20231222,000000,3.44,3.49,3.43,3.47,17594427,0
+BBD.US,D,20231226,000000,3.495,3.54,3.49,3.53,7225709,0
+BBD.US,D,20231227,000000,3.52,3.55,3.51,3.55,8364619,0
+BBD.US,D,20231228,000000,3.52,3.56,3.52,3.54,8534267,0
+BBD.US,D,20231229,000000,3.54,3.54,3.48,3.5,4483103,0
+BBD.US,D,20240102,000000,3.48,3.49,3.41,3.42,12357091,0
+BBD.US,D,20240103,000000,3.44,3.465,3.42,3.42,11992204,0
+BBD.US,D,20240104,000000,3.4,3.45,3.38,3.38,20950465,0
+BBD.US,D,20240105,000000,3.45,3.5,3.43,3.47,17219641,0
+BBD.US,D,20240108,000000,3.46,3.5,3.44,3.46,13369800,0
+BBD.US,D,20240109,000000,3.38,3.385,3.3,3.31,28294291,0
+BBD.US,D,20240110,000000,3.31,3.325,3.275,3.28,18175759,0
+BBD.US,D,20240111,000000,3.305,3.31,3.25,3.27,17827292,0
+BBD.US,D,20240112,000000,3.31,3.32,3.25,3.26,12510512,0
+BBD.US,D,20240116,000000,3.23,3.23,3.19,3.2,15905484,0
+BBD.US,D,20240117,000000,3.21,3.23,3.19,3.2,12857948,0
+BBD.US,D,20240118,000000,3.16,3.2,3.13,3.19,19851121,0
+BBD.US,D,20240119,000000,3.18,3.2,3.13,3.18,42496773,0
+BBD.US,D,20240122,000000,3.15,3.18,3.07,3.1,18219521,0
+BBD.US,D,20240123,000000,3.11,3.12,3.08,3.11,19072598,0
+BBD.US,D,20240124,000000,3.15,3.15,3.1,3.1,12820045,0
+BBD.US,D,20240125,000000,3.13,3.15,3.12,3.13,11577740,0
+BBD.US,D,20240126,000000,3.16,3.19,3.15,3.16,7242195,0
+BBD.US,D,20240129,000000,3.13,3.14,3.0901,3.12,12192983,0
+BBD.US,D,20240130,000000,3.12,3.13,3.1,3.1,12663465,0
+BBD.US,D,20240131,000000,3.16,3.17,3.1,3.1,12599371,0
+BBD.US,D,20240201,000000,3.11,3.14,3.08,3.13,10767916,0
+BBD.US,D,20240202,000000,3.06,3.11,3.0401,3.11,13776083,0
+BBD.US,D,20240205,000000,3.1,3.156,3.075,3.13,9578994,0
+BBD.US,D,20240206,000000,3.27,3.36,3.26,3.35,25482744,0
+BBD.US,D,20240207,000000,2.925,2.955,2.8,2.83,73710372,0
+BBD.US,D,20240208,000000,2.825,2.84,2.69,2.73,32761226,0
+BBD.US,D,20240209,000000,2.7,2.74,2.65,2.73,39293905,0
+BBD.US,D,20240212,000000,2.74,2.78,2.73,2.75,10859134,0
+BBD.US,D,20240213,000000,2.69,2.7,2.65,2.7,11488597,0
+BBD.US,D,20240214,000000,2.73,2.75,2.66,2.68,26389841,0
+BBD.US,D,20240215,000000,2.7,2.74,2.7,2.72,19409202,0
+BBD.US,D,20240216,000000,2.72,2.74,2.694,2.73,12665802,0
+BBD.US,D,20240220,000000,2.83,2.86,2.81,2.84,22361485,0
+BBD.US,D,20240221,000000,2.83,2.83,2.8,2.82,13572475,0
+BBD.US,D,20240222,000000,2.85,2.87,2.81,2.83,18125313,0
+BBD.US,D,20240223,000000,2.8,2.82,2.77,2.78,20595833,0
+BBD.US,D,20240226,000000,2.77,2.79,2.76,2.78,9983147,0
+BBD.US,D,20240227,000000,2.82,2.88,2.81,2.84,18892768,0
+BBD.US,D,20240228,000000,2.85,2.86,2.81,2.82,10454934,0
+BBD.US,D,20240229,000000,2.77,2.79,2.73,2.78,17258376,0
+BBD.US,D,20240301,000000,2.81,2.82,2.764,2.79,13007165,0
+BBD.US,D,20240304,000000,2.79,2.795,2.76,2.76,14388181,0
+BBD.US,D,20240305,000000,2.76,2.8,2.76,2.79,14463230,0
+BBD.US,D,20240306,000000,2.82,2.858,2.81,2.82,11651594,0
+BBD.US,D,20240307,000000,2.82,2.82,2.78,2.81,10138954,0
+BBD.US,D,20240308,000000,2.78,2.83,2.78,2.79,16946153,0
+BBD.US,D,20240311,000000,2.8,2.83,2.782,2.81,16139052,0
+BBD.US,D,20240312,000000,2.81,2.86,2.8025,2.85,20727948,0
+BBD.US,D,20240313,000000,2.86,2.9,2.85,2.88,11017088,0
+BBD.US,D,20240314,000000,2.88,2.91,2.855,2.88,20867499,0
+BBD.US,D,20240315,000000,2.87,2.88,2.83,2.83,8706101,0
+BBD.US,D,20240318,000000,2.86,2.87,2.81,2.83,6701899,0
+BBD.US,D,20240319,000000,2.82,2.84,2.8,2.82,10737440,0
+BBD.US,D,20240320,000000,2.83,2.89,2.82,2.87,26792884,0
+BBD.US,D,20240321,000000,2.87,2.88,2.83,2.83,5425022,0
+BBD.US,D,20240322,000000,2.82,2.84,2.78,2.79,7851268,0
+BBD.US,D,20240325,000000,2.81,2.83,2.79,2.8,11743041,0
+BBD.US,D,20240326,000000,2.81,2.87,2.81,2.86,7882847,0
+BBD.US,D,20240327,000000,2.84,2.92,2.82,2.91,21241320,0
+BBD.US,D,20240328,000000,2.87,2.92,2.85,2.86,8181757,0
+BBD.US,D,20240401,000000,2.87,2.88,2.78,2.81,8682999,0
+BBD.US,D,20240402,000000,2.8,2.84,2.79,2.82,11131776,0
+BBD.US,D,20240403,000000,2.8,2.9,2.78,2.89,18778521,0
+BBD.US,D,20240404,000000,2.93,2.98,2.88,2.9,33819264,0
+BBD.US,D,20240405,000000,2.89,2.9,2.84,2.86,9668620,0
+BBD.US,D,20240408,000000,2.89,2.9497,2.89,2.92,12084526,0
+BBD.US,D,20240409,000000,2.95,2.97,2.915,2.93,14385588,0
+BBD.US,D,20240410,000000,2.88,2.9,2.825,2.84,13898398,0
+BBD.US,D,20240411,000000,2.83,2.85,2.8,2.84,14487513,0
+BBD.US,D,20240412,000000,2.8,2.805,2.75,2.77,15840222,0
+BBD.US,D,20240415,000000,2.74,2.76,2.68,2.7,15716151,0
+BBD.US,D,20240416,000000,2.66,2.68,2.63,2.66,30380307,0
+BBD.US,D,20240417,000000,2.66,2.67,2.6,2.65,20035360,0
+BBD.US,D,20240418,000000,2.67,2.68,2.6,2.63,16564710,0
+BBD.US,D,20240419,000000,2.62,2.66,2.615,2.63,13291556,0
+BBD.US,D,20240422,000000,2.63,2.66,2.615,2.64,15635220,0
+BBD.US,D,20240423,000000,2.63,2.695,2.62,2.66,14971344,0
+BBD.US,D,20240424,000000,2.65,2.67,2.6301,2.66,10141792,0
+BBD.US,D,20240425,000000,2.64,2.68,2.63,2.65,10329471,0
+BBD.US,D,20240426,000000,2.7,2.745,2.69,2.72,13985243,0
+BBD.US,D,20240429,000000,2.72,2.76,2.715,2.75,12649492,0
+BBD.US,D,20240430,000000,2.73,2.7799,2.68,2.7,31070712,0
+BBD.US,D,20240501,000000,2.7,2.76,2.69,2.72,16162413,0
+BBD.US,D,20240502,000000,2.71,2.745,2.68,2.72,28305440,0
+BBD.US,D,20240503,000000,2.77,2.78,2.71,2.72,23989788,0
+BBD.US,D,20240506,000000,2.72,2.75,2.71,2.72,12623407,0
+BBD.US,D,20240507,000000,2.73,2.75,2.71,2.72,15135768,0
+BBD.US,D,20240508,000000,2.69,2.735,2.68,2.71,12690489,0
+BBD.US,D,20240509,000000,2.65,2.66,2.59,2.6,55663545,0
+BBD.US,D,20240510,000000,2.63,2.65,2.58,2.58,36117894,0
+BBD.US,D,20240513,000000,2.62,2.63,2.59,2.61,16811316,0
+BBD.US,D,20240514,000000,2.63,2.64,2.595,2.61,14569101,0
+BBD.US,D,20240515,000000,2.61,2.61,2.58,2.59,10590085,0
+BBD.US,D,20240516,000000,2.62,2.63,2.59,2.62,8517195,0
+BBD.US,D,20240517,000000,2.62,2.66,2.6,2.64,16816413,0
+BBD.US,D,20240520,000000,2.62,2.65,2.61,2.63,13273493,0
+BBD.US,D,20240521,000000,2.63,2.65,2.62,2.63,17670757,0
+BBD.US,D,20240522,000000,2.6,2.61,2.54,2.54,17383942,0
+BBD.US,D,20240523,000000,2.54,2.56,2.49,2.51,15167310,0
+BBD.US,D,20240524,000000,2.52,2.54,2.51,2.51,10040045,0
+BBD.US,D,20240528,000000,2.53,2.54,2.5,2.51,12013320,0
+BBD.US,D,20240529,000000,2.47,2.49,2.45,2.47,18018386,0
+BBD.US,D,20240530,000000,2.48,2.5,2.47,2.5,4985957,0
+BBD.US,D,20240531,000000,2.46,2.47,2.43,2.46,24085008,0
+BBD.US,D,20240603,000000,2.45,2.47,2.42,2.45,11695269,0
+BBD.US,D,20240604,000000,2.43,2.465,2.4,2.44,26049909,0
+BBD.US,D,20240605,000000,2.44,2.46,2.42,2.43,12161767,0
+BBD.US,D,20240606,000000,2.45,2.51,2.45,2.5,15259395,0
+BBD.US,D,20240607,000000,2.47,2.5,2.44,2.45,15206899,0
+BBD.US,D,20240610,000000,2.42,2.43,2.4,2.42,13751996,0
+BBD.US,D,20240611,000000,2.43,2.45,2.41,2.42,13035239,0
+BBD.US,D,20240612,000000,2.43,2.44,2.35,2.37,27444871,0
+BBD.US,D,20240613,000000,2.38,2.4,2.35,2.39,19480609,0
+BBD.US,D,20240614,000000,2.37,2.4,2.36,2.39,13149848,0
+BBD.US,D,20240617,000000,2.39,2.42,2.385,2.41,24356371,0
+BBD.US,D,20240618,000000,2.39,2.43,2.35,2.36,15574986,0
+BBD.US,D,20240620,000000,2.32,2.34,2.27,2.29,12069390,0
+BBD.US,D,20240621,000000,2.28,2.31,2.27,2.29,10912694,0
+BBD.US,D,20240624,000000,2.33,2.35,2.31,2.31,10098168,0
+BBD.US,D,20240625,000000,2.3,2.31,2.26,2.26,16355159,0
+BBD.US,D,20240626,000000,2.22,2.25,2.21,2.24,11711625,0
+BBD.US,D,20240627,000000,2.25,2.27,2.22,2.26,13974006,0
+BBD.US,D,20240628,000000,2.24,2.27,2.22,2.24,21339794,0
+BBD.US,D,20240701,000000,2.24,2.26,2.19,2.2,13903673,0
+BBD.US,D,20240702,000000,2.19,2.2,2.16,2.18,20160399,0
+BBD.US,D,20240703,000000,2.21,2.25,2.2,2.24,11672772,0
+BBD.US,D,20240705,000000,2.24,2.32,2.24,2.3,61582760,0
+BBD.US,D,20240708,000000,2.31,2.33,2.27,2.29,28759466,0
+BBD.US,D,20240709,000000,2.29,2.34,2.28,2.32,18769205,0
+BBD.US,D,20240710,000000,2.36,2.38,2.34,2.37,40048893,0
+BBD.US,D,20240711,000000,2.38,2.38,2.33,2.34,34441366,0
+BBD.US,D,20240712,000000,2.34,2.35,2.32,2.34,21415488,0
+BBD.US,D,20240715,000000,2.34,2.35,2.32,2.32,10927905,0
+BBD.US,D,20240716,000000,2.34,2.36,2.32,2.36,16970909,0
+BBD.US,D,20240717,000000,2.32,2.35,2.32,2.34,16592190,0
+BBD.US,D,20240718,000000,2.31,2.32,2.25,2.25,17290082,0
+BBD.US,D,20240719,000000,2.31,2.31,2.24,2.24,16660605,0
+BBD.US,D,20240722,000000,2.27,2.3,2.26,2.27,12890894,0
+BBD.US,D,20240723,000000,2.27,2.28,2.25,2.25,38241266,0
+BBD.US,D,20240724,000000,2.24,2.26,2.22,2.22,11735784,0
+BBD.US,D,20240725,000000,2.24,2.25,2.2,2.21,24234713,0
+BBD.US,D,20240726,000000,2.21,2.23,2.2,2.22,16013121,0
+BBD.US,D,20240729,000000,2.22,2.24,2.2,2.24,14931795,0
+BBD.US,D,20240730,000000,2.22,2.24,2.205,2.22,11913490,0
+BBD.US,D,20240731,000000,2.22,2.23,2.2,2.22,31812308,0
+BBD.US,D,20240801,000000,2.24,2.26,2.2,2.21,21358232,0
+BBD.US,D,20240802,000000,2.23,2.24,2.19,2.21,34335146,0
+BBD.US,D,20240805,000000,2.25,2.43,2.23,2.39,54883435,0
+BBD.US,D,20240806,000000,2.48,2.54,2.46,2.5,54792976,0
+BBD.US,D,20240807,000000,2.59,2.6,2.5,2.52,26688330,0
+BBD.US,D,20240808,000000,2.54,2.59,2.53,2.57,22989148,0
+BBD.US,D,20240809,000000,2.61,2.7,2.6,2.68,36133415,0
+BBD.US,D,20240812,000000,2.68,2.7,2.6701,2.68,11000776,0
+BBD.US,D,20240813,000000,2.7,2.76,2.7,2.75,23237210,0
+BBD.US,D,20240814,000000,2.76,2.79,2.75,2.76,29418671,0
+BBD.US,D,20240815,000000,2.77,2.81,2.77,2.79,20684881,0
+BBD.US,D,20240816,000000,2.8,2.81,2.73,2.75,36567321,0
+BBD.US,D,20240819,000000,2.82,2.96,2.82,2.92,33865969,0
+BBD.US,D,20240820,000000,2.89,2.9,2.84,2.89,20731674,0
+BBD.US,D,20240821,000000,2.9,2.91,2.85,2.88,18853819,0
+BBD.US,D,20240822,000000,2.82,2.84,2.78,2.8,19673139,0
+BBD.US,D,20240823,000000,2.88,2.91,2.85,2.88,25843497,0
+BBD.US,D,20240826,000000,2.84,2.87,2.83,2.85,15752296,0
+BBD.US,D,20240827,000000,2.82,2.85,2.8,2.81,16690009,0
+BBD.US,D,20240828,000000,2.77,2.87,2.75,2.85,26434286,0
+BBD.US,D,20240829,000000,2.76,2.81,2.76,2.79,27520591,0
+BBD.US,D,20240830,000000,2.75,2.79,2.74,2.78,21673829,0
+BBD.US,D,20240903,000000,2.8,2.83,2.78,2.81,24558858,0
+BBD.US,D,20240904,000000,2.84,2.87,2.82,2.83,15794036,0
+BBD.US,D,20240905,000000,2.84,2.9,2.82,2.86,27171012,0
+BBD.US,D,20240906,000000,2.87,2.88,2.8,2.81,20233396,0
+BBD.US,D,20240909,000000,2.81,2.84,2.81,2.84,17692313,0
+BBD.US,D,20240910,000000,2.81,2.815,2.76,2.79,26778318,0
+BBD.US,D,20240911,000000,2.81,2.82,2.76,2.77,26707197,0
+BBD.US,D,20240912,000000,2.74,2.78,2.72,2.78,13220241,0
+BBD.US,D,20240913,000000,2.8,2.84,2.77,2.8,34318059,0
+BBD.US,D,20240916,000000,2.82,2.82,2.765,2.79,48792020,0
+BBD.US,D,20240917,000000,2.79,2.8,2.765,2.8,28679037,0
+BBD.US,D,20240918,000000,2.8,2.82,2.77,2.77,40562418,0
+BBD.US,D,20240919,000000,2.81,2.82,2.75,2.75,41067897,0
+BBD.US,D,20240920,000000,2.74,2.74,2.63,2.63,40830089,0
+BBD.US,D,20240923,000000,2.6,2.606,2.56,2.57,50415507,0
+BBD.US,D,20240924,000000,2.63,2.65,2.575,2.58,55775440,0
+BBD.US,D,20240925,000000,2.61,2.62,2.58,2.6,53472383,0
+BBD.US,D,20240926,000000,2.65,2.69,2.6409,2.67,57177776,0
+BBD.US,D,20240927,000000,2.71,2.75,2.69,2.71,39715021,0
+BBD.US,D,20240930,000000,2.695,2.7,2.65,2.66,34214243,0
+BBD.US,D,20241001,000000,2.68,2.72,2.65,2.7,43382339,0
+BBD.US,D,20241002,000000,2.78,2.79,2.7425,2.77,30230510,0
+BBD.US,D,20241003,000000,2.71,2.73,2.69,2.72,31557811,0
+BBD.US,D,20241004,000000,2.72,2.7699,2.71,2.73,23230491,0
+BBD.US,D,20241007,000000,2.74,2.8,2.721755,2.73,45378427,0
+BBD.US,D,20241008,000000,2.71,2.75,2.71,2.74,32432418,0
+BBD.US,D,20241009,000000,2.69,2.69,2.62,2.65,27017347,0
+BBD.US,D,20241010,000000,2.65,2.66,2.625,2.65,21008511,0
+BBD.US,D,20241011,000000,2.62,2.63,2.59,2.61,27413691,0
+BBD.US,D,20241014,000000,2.62,2.68,2.61,2.67,25691547,0
+BBD.US,D,20241015,000000,2.65,2.68,2.63,2.64,36577419,0
+BBD.US,D,20241016,000000,2.64,2.67,2.605,2.64,41154674,0
+BBD.US,D,20241017,000000,2.6,2.67,2.6,2.67,21463470,0
+BBD.US,D,20241018,000000,2.69,2.7,2.63,2.66,31275547,0
+BBD.US,D,20241021,000000,2.64,2.67,2.63,2.66,25065494,0
+BBD.US,D,20241022,000000,2.66,2.67,2.61,2.64,39045015,0
+BBD.US,D,20241023,000000,2.6,2.63,2.58,2.62,28942021,0
+BBD.US,D,20241024,000000,2.62,2.66,2.61,2.64,28555344,0
+BBD.US,D,20241025,000000,2.61,2.62,2.58,2.58,27982112,0
+BBD.US,D,20241028,000000,2.65,2.66,2.63,2.64,19898169,0
+BBD.US,D,20241029,000000,2.62,2.635,2.57,2.57,20540188,0
+BBD.US,D,20241030,000000,2.57,2.59,2.55,2.57,29224169,0
+BBD.US,D,20241031,000000,2.47,2.53,2.45,2.47,21321171,0
+BBD.US,D,20241101,000000,2.43,2.46,2.38,2.4,37452347,0
+BBD.US,D,20241104,000000,2.45,2.45,2.4,2.42,13094245,0
+BBD.US,D,20241105,000000,2.4,2.43,2.38,2.4,38305121,0
+BBD.US,D,20241106,000000,2.33,2.44,2.32,2.41,44371248,0
+BBD.US,D,20241107,000000,2.43,2.435,2.36,2.38,32457236,0
+BBD.US,D,20241108,000000,2.34,2.36,2.31,2.34,24485899,0
+BBD.US,D,20241111,000000,2.315,2.33,2.3,2.31,22805124,0
+BBD.US,D,20241112,000000,2.31,2.33,2.29,2.31,19340389,0
+BBD.US,D,20241113,000000,2.305,2.33,2.28,2.32,21084909,0
+BBD.US,D,20241114,000000,2.315,2.38,2.31,2.35,30680973,0
+BBD.US,D,20241115,000000,2.35,2.43,2.35,2.38,30127953,0
+BBD.US,D,20241118,000000,2.36,2.41,2.36,2.39,33568178,0
+BBD.US,D,20241119,000000,2.385,2.41,2.37,2.41,22621578,0
+BBD.US,D,20241120,000000,2.405,2.42,2.39,2.41,19687559,0
+BBD.US,D,20241121,000000,2.36,2.4,2.36,2.39,38004304,0
+BBD.US,D,20241122,000000,2.365,2.39,2.36,2.38,18338722,0
+BBD.US,D,20241125,000000,2.365,2.38,2.34,2.34,18928331,0
+BBD.US,D,20241126,000000,2.35,2.39,2.345,2.37,21842065,0
+BBD.US,D,20241127,000000,2.35,2.37,2.24,2.26,69509276,0
+BBD.US,D,20241129,000000,2.09,2.16,2.02,2.13,63245967,0
+BBD.US,D,20241202,000000,2.08,2.1,2.05,2.08,41143687,0
+BBD.US,D,20241203,000000,2.04,2.06,2.03,2.04,25471856,0
+BBD.US,D,20241204,000000,2.045,2.08,2.04,2.07,24523685,0
+BBD.US,D,20241205,000000,2.125,2.16,2.1,2.12,35622958,0
+BBD.US,D,20241206,000000,2.1,2.1,2.03,2.05,22463541,0
+BBD.US,D,20241209,000000,2.07,2.09,2.01,2.01,62786809,0
+BBD.US,D,20241210,000000,2.06,2.11,2.05,2.09,51790169,0
+BBD.US,D,20241211,000000,2.09,2.17,2.06,2.16,51482162,0
+BBD.US,D,20241212,000000,2.12,2.12,2.05,2.06,50655808,0
+BBD.US,D,20241213,000000,2.06,2.075,2.01,2.02,24420224,0
+BBD.US,D,20241216,000000,1.98,2.03,1.97,1.98,42090731,0
+BBD.US,D,20241217,000000,1.93,2.01,1.91,2,48589619,0
+BBD.US,D,20241218,000000,1.94,1.96,1.84,1.87,66942570,0
+BBD.US,D,20241219,000000,1.89,1.92,1.87,1.88,35585772,0
+BBD.US,D,20241220,000000,1.915,1.96,1.89,1.93,31401437,0
+BBD.US,D,20241223,000000,1.93,1.93,1.88,1.9,19863748,0
+BBD.US,D,20241224,000000,1.93,1.94,1.92,1.93,6641816,0
+BBD.US,D,20241226,000000,1.895,1.93,1.88,1.92,19702142,0
+BBD.US,D,20241227,000000,1.9008,1.92,1.89,1.9,13009801,0
+BBD.US,D,20241230,000000,1.89,1.91,1.88,1.9,16468384,0
+BBD.US,D,20241231,000000,1.9,1.91,1.89,1.91,10097071,0
+BBD.US,D,20250102,000000,1.87,2,1.86,1.96,63005097,0
+BBD.US,D,20250103,000000,1.87,1.9,1.85,1.85,40580422,0
+BBD.US,D,20250106,000000,1.89,1.95,1.88,1.89,45265799,0
+BBD.US,D,20250107,000000,1.925,1.99,1.92,1.95,53516317,0
+BBD.US,D,20250108,000000,1.905,1.93,1.89,1.91,54356452,0
+BBD.US,D,20250110,000000,1.86,1.9,1.85,1.88,59822674,0
+BBD.US,D,20250113,000000,1.86,1.91,1.855,1.89,50093752,0
+BBD.US,D,20250114,000000,1.87,1.94,1.86,1.93,56537465,0
+BBD.US,D,20250115,000000,1.96,2.01,1.95,2.01,71132645,0
+BBD.US,D,20250116,000000,1.985,2.01,1.95,1.98,46085874,0
+BBD.US,D,20250117,000000,1.95,1.99,1.93,1.96,59916505,0
+BBD.US,D,20250121,000000,1.96,1.99,1.95,1.96,40744517,0
+BBD.US,D,20250122,000000,1.96,1.99,1.94,1.96,43889953,0
+BBD.US,D,20250123,000000,1.97,1.98,1.93,1.94,46862857,0
+BBD.US,D,20250124,000000,1.945,1.95,1.92,1.93,71826588,0
+BBD.US,D,20250127,000000,1.96,2,1.955,2,53975765,0
+BBD.US,D,20250128,000000,1.98,2.04,1.9725,2.02,50223182,0
+BBD.US,D,20250129,000000,2.02,2.03,1.99,2,30106963,0
+BBD.US,D,20250130,000000,2.025,2.14,2.025,2.11,57715173,0
+BBD.US,D,20250131,000000,2.14,2.18,2.09,2.11,55894559,0
+BBD.US,D,20250203,000000,2.075,2.14,2.07,2.12,45573722,0
+BBD.US,D,20250204,000000,2.11,2.16,2.1,2.13,47724959,0
+BBD.US,D,20250205,000000,2.105,2.18,2.09,2.18,42766045,0
+BBD.US,D,20250206,000000,2.18,2.23,2.17,2.23,53170322,0
+BBD.US,D,20250207,000000,2.12,2.19,2.08,2.12,79657957,0
+BBD.US,D,20250210,000000,2.13,2.14,2.1,2.11,40835859,0
+BBD.US,D,20250211,000000,2.1428,2.19,2.12,2.17,40296073,0
+BBD.US,D,20250212,000000,2.07,2.09,2.01,2.08,79577439,0
+BBD.US,D,20250213,000000,2.07,2.1299,2.06,2.09,51221382,0
+BBD.US,D,20250214,000000,2.14,2.18,2.13,2.17,34867381,0
+BBD.US,D,20250218,000000,2.175,2.21,2.16,2.17,39007004,0
+BBD.US,D,20250219,000000,2.145,2.17,2.11,2.13,49023226,0
+BBD.US,D,20250220,000000,2.13,2.16,2.12,2.13,41267234,0
+BBD.US,D,20250221,000000,2.1093,2.11,2.07,2.09,36680788,0
+BBD.US,D,20250224,000000,2.09,2.11,2.03,2.04,33520878,0
+BBD.US,D,20250225,000000,2.0546,2.09,2.05,2.07,35953062,0
+BBD.US,D,20250226,000000,2.05,2.06,2,2.01,45425726,0
+BBD.US,D,20250227,000000,2.005,2.02,1.99,1.99,40539001,0
+BBD.US,D,20250228,000000,1.9693,1.99,1.93,1.95,62278893,0
+BBD.US,D,20250303,000000,1.96,2.04,1.96,1.98,30953176,0
+BBD.US,D,20250304,000000,1.97,1.99,1.93,1.97,18597811,0
+BBD.US,D,20250305,000000,2.005,2.05,1.98,2.04,60810029,0
+BBD.US,D,20250306,000000,2.02,2.07,2.01,2.06,55033774,0
+BBD.US,D,20250307,000000,2.03,2.08,2.03,2.07,48048840,0
+BBD.US,D,20250310,000000,2.03,2.035,1.97,2,46958658,0
+BBD.US,D,20250311,000000,1.9898,2.01,1.95,2,56313410,0
+BBD.US,D,20250312,000000,1.99,2.02,1.97,2,43104328,0
+BBD.US,D,20250313,000000,1.9899,2.05,1.98,2.04,53496720,0
+BBD.US,D,20250314,000000,2.075,2.16,2.07,2.15,42440412,0
+BBD.US,D,20250317,000000,2.18,2.22,2.16,2.21,28233317,0
+BBD.US,D,20250318,000000,2.205,2.22,2.1714,2.21,41548223,0
+BBD.US,D,20250319,000000,2.2,2.25,2.19,2.24,29003757,0
+BBD.US,D,20250320,000000,2.215,2.23,2.19,2.21,39863018,0
+BBD.US,D,20250321,000000,2.19,2.24,2.19,2.23,31127127,0
+BBD.US,D,20250324,000000,2.215,2.25,2.21,2.22,25527492,0
+BBD.US,D,20250325,000000,2.285,2.3599,2.28,2.3,53964189,0
+BBD.US,D,20250326,000000,2.3094,2.33,2.28,2.32,18684800,0
+BBD.US,D,20250327,000000,2.3096,2.31,2.28,2.29,28589108,0
+BBD.US,D,20250328,000000,2.272,2.3,2.24,2.27,51140327,0
+BBD.US,D,20250331,000000,2.2206,2.26,2.21,2.23,32756866,0
+BBD.US,D,20250401,000000,2.235,2.28,2.22,2.25,35256878,0
+BBD.US,D,20250402,000000,2.22,2.23,2.19,2.22,26202491,0
+BBD.US,D,20250403,000000,2.285,2.32,2.27,2.29,60676660,0
+BBD.US,D,20250404,000000,2.2,2.2051,2.14,2.19,62781953,0
+BBD.US,D,20250407,000000,2.1,2.19,2.08,2.11,56850004,0
+BBD.US,D,20250408,000000,2.15,2.16,2,2.02,59801658,0
+BBD.US,D,20250409,000000,1.98,2.165,1.98,2.16,64780647,0
+BBD.US,D,20250410,000000,2.11,2.13,2.05,2.11,40615217,0
+BBD.US,D,20250411,000000,2.14,2.21,2.125,2.19,33452149,0
+BBD.US,D,20250414,000000,2.205,2.22,2.16,2.2,32959649,0
+BBD.US,D,20250415,000000,2.2,2.21,2.1701,2.19,29386052,0
+BBD.US,D,20250416,000000,2.205,2.22,2.18,2.2,28934287,0
+BBD.US,D,20250417,000000,2.185,2.25,2.18,2.22,25042861,0
+BBD.US,D,20250421,000000,2.2206,2.24,2.19,2.23,13704507,0
+BBD.US,D,20250422,000000,2.23,2.27,2.225,2.26,26152246,0
+BBD.US,D,20250423,000000,2.3094,2.36,2.3,2.33,31388575,0
+BBD.US,D,20250424,000000,2.36,2.4,2.34,2.38,29385956,0
+BBD.US,D,20250425,000000,2.375,2.4,2.37,2.38,26107952,0
+BBD.US,D,20250428,000000,2.4,2.43,2.37,2.39,21207106,0
+BBD.US,D,20250429,000000,2.4,2.46,2.39,2.43,35393514,0
+BBD.US,D,20250430,000000,2.4,2.46,2.39,2.46,45389933,0
+BBD.US,D,20250501,000000,2.45,2.46,2.4,2.42,24341584,0
+BBD.US,D,20250502,000000,2.458,2.4751,2.4,2.4,34096898,0
+BBD.US,D,20250505,000000,2.435,2.435,2.34,2.35,29668723,0
+BBD.US,D,20250506,000000,2.335,2.36,2.31,2.35,26590549,0
+BBD.US,D,20250507,000000,2.33,2.36,2.26,2.27,39341479,0
+BBD.US,D,20250508,000000,2.61,2.73,2.6,2.7,187175505,0
+BBD.US,D,20250509,000000,2.67,2.75,2.655,2.72,61698645,0
+BBD.US,D,20250512,000000,2.66,2.67,2.63,2.64,39143877,0
+BBD.US,D,20250513,000000,2.685,2.75,2.68,2.75,43932950,0
+BBD.US,D,20250514,000000,2.755,2.78,2.72,2.75,41303437,0
+BBD.US,D,20250515,000000,2.76,2.79,2.72,2.73,43514265,0
+BBD.US,D,20250516,000000,2.7,2.75,2.69,2.74,32596675,0
+BBD.US,D,20250519,000000,2.76,2.8,2.75,2.79,26531509,0
+BBD.US,D,20250520,000000,2.78,2.8,2.75,2.78,48690703,0
+BBD.US,D,20250521,000000,2.785,2.7874,2.72,2.74,27138857,0
+BBD.US,D,20250522,000000,2.755,2.83,2.74,2.76,71663155,0
+BBD.US,D,20250523,000000,2.66,2.81,2.66,2.8,66694409,0
+BBD.US,D,20250527,000000,2.85,2.91,2.84,2.87,31560892,0
+BBD.US,D,20250528,000000,2.865,2.9,2.845,2.86,30081547,0
+BBD.US,D,20250529,000000,2.88,2.92,2.8614,2.88,28069168,0
+BBD.US,D,20250530,000000,2.835,2.89,2.8001,2.88,59390651,0
+BBD.US,D,20250602,000000,2.925,2.93,2.87,2.9,67714884,0
+BBD.US,D,20250603,000000,2.93,2.97,2.87,2.96,83167947,0
+BBD.US,D,20250604,000000,2.99,3.0199,2.93,2.93,35091414,0
+BBD.US,D,20250605,000000,2.94,2.96,2.88,2.89,45394925,0
+BBD.US,D,20250606,000000,2.895,2.91,2.87,2.89,32379105,0
+BBD.US,D,20250609,000000,2.835,2.89,2.82,2.87,37017069,0
+BBD.US,D,20250610,000000,2.88,2.92,2.85,2.86,28296023,0
+BBD.US,D,20250611,000000,2.865,2.98,2.855,2.97,51986811,0
+BBD.US,D,20250612,000000,2.945,3.02,2.945,3,38625031,0
+BBD.US,D,20250613,000000,2.935,3,2.93,2.98,53736619,0
+BBD.US,D,20250616,000000,3.01,3.08,3.01,3.07,38954609,0
+BBD.US,D,20250617,000000,3.07,3.12,3.06,3.09,38534857,0
+BBD.US,D,20250618,000000,3.105,3.12,3.07,3.09,39029074,0
+BBD.US,D,20250620,000000,3.07,3.08,3.02,3.03,33446201,0
+BBD.US,D,20250623,000000,3.01,3.03,2.98,3.02,31834090,0
+BBD.US,D,20250624,000000,3.04,3.09,3.02,3.03,43032486,0
+BBD.US,D,20250625,000000,3.01,3.03,2.98,2.99,25032546,0
+BBD.US,D,20250626,000000,3,3.02,2.98,3.01,33503950,0
+BBD.US,D,20250627,000000,3.035,3.06,3.02,3.03,26992828,0
+BBD.US,D,20250630,000000,3.04,3.12,3.04,3.09,63224164,0
+BBD.US,D,20250701,000000,3.115,3.13,3.07,3.09,52148784,0
+BBD.US,D,20250702,000000,3.04,3.06,2.99,3.04,48933280,0
+BBD.US,D,20250703,000000,3.05,3.1,3.04,3.1,22673478,0
+BBD.US,D,20250707,000000,3.08,3.1,3.02,3.04,25302979,0
+BBD.US,D,20250708,000000,3.035,3.07,3.02,3.06,27184062,0
+BBD.US,D,20250709,000000,3.035,3.07,3.01,3.01,34711633,0
+BBD.US,D,20250710,000000,2.93,2.95,2.9,2.92,50949667,0
+BBD.US,D,20250711,000000,2.885,2.92,2.87,2.9,37788096,0
+BBD.US,D,20250714,000000,2.895,2.92,2.88,2.91,26504710,0
+BBD.US,D,20250715,000000,2.925,2.93,2.86,2.92,37702232,0
+BBD.US,D,20250716,000000,2.9001,2.92,2.87,2.88,24363247,0
+BBD.US,D,20250717,000000,2.875,2.91,2.86,2.88,32877917,0
+BBD.US,D,20250718,000000,2.88,2.89,2.8,2.81,33702218,0
+BBD.US,D,20250721,000000,2.85,2.85,2.81,2.81,24873072,0
+BBD.US,D,20250722,000000,2.835,2.85,2.79,2.8,21552723,0
+BBD.US,D,20250723,000000,2.84,2.9,2.82,2.88,24669519,0
+BBD.US,D,20250724,000000,2.84,2.87,2.82,2.84,31561152,0
+BBD.US,D,20250725,000000,2.83,2.85,2.78,2.8,28594803,0
+BBD.US,D,20250728,000000,2.785,2.785,2.73,2.75,37242348,0
+BBD.US,D,20250729,000000,2.76,2.8,2.75,2.78,24964329,0
+BBD.US,D,20250730,000000,2.79,2.84,2.73,2.77,61995723,0
+BBD.US,D,20250731,000000,2.8,2.83,2.735,2.77,54597079,0
+BBD.US,D,20250801,000000,2.85,2.86,2.79,2.81,29530512,0
+BBD.US,D,20250804,000000,2.88,2.9,2.8,2.81,32314896,0
+BBD.US,D,20250805,000000,2.85,2.88,2.79,2.82,37120785,0
+BBD.US,D,20250806,000000,2.875,2.89,2.83,2.85,39282581,0
+BBD.US,D,20250807,000000,2.855,2.89,2.83,2.89,53301955,0
+BBD.US,D,20250808,000000,2.9,2.93,2.88,2.9,34058215,0
+BBD.US,D,20250811,000000,2.885,2.92,2.88,2.9,20453631,0
+BBD.US,D,20250812,000000,2.955,3.03,2.95,3.02,23155386,0
+BBD.US,D,20250813,000000,3.005,3.03,2.97,2.99,14776415,0
+BBD.US,D,20250814,000000,2.9301,3.01,2.93,2.96,29365038,0
+BBD.US,D,20250815,000000,2.95,2.99,2.95,2.96,27158778,0
+BBD.US,D,20250818,000000,3.02,3.03,2.98,3.02,36762134,0
+BBD.US,D,20250819,000000,2.905,2.92,2.84,2.86,29041085,0
+BBD.US,D,20250820,000000,2.855,2.92,2.85,2.88,32987620,0
+BBD.US,D,20250821,000000,2.875,2.9,2.86,2.89,30510523,0
+BBD.US,D,20250822,000000,2.9,2.99,2.892,2.98,38244780,0
+BBD.US,D,20250825,000000,2.99,3.02,2.98,3,21007455,0
+BBD.US,D,20250826,000000,3.015,3.03,2.96,2.98,30041900,0
+BBD.US,D,20250827,000000,2.98,3.03,2.95,3.02,18772572,0
+BBD.US,D,20250828,000000,3.06,3.13,3.04,3.11,37067074,0
+BBD.US,D,20250829,000000,3.09,3.11,3.08,3.11,29247962,0
+BBD.US,D,20250902,000000,2.98,3.04,2.96,3.02,31563067,0
+BBD.US,D,20250903,000000,3.025,3.06,3,3.02,26297349,0
+BBD.US,D,20250904,000000,3.02,3.1,3.01,3.07,26504409,0
+BBD.US,D,20250905,000000,3.19,3.24,3.16,3.18,50936347,0
+BBD.US,D,20250908,000000,3.18,3.19,3.11,3.15,38225854,0
+BBD.US,D,20250909,000000,3.14,3.16,3.13,3.13,31706177,0
+BBD.US,D,20250910,000000,3.15,3.18,3.11,3.12,26850284,0
+BBD.US,D,20250911,000000,3.135,3.2,3.13,3.16,38756913,0
+BBD.US,D,20250912,000000,3.135,3.17,3.1125,3.13,58581233,0
+BBD.US,D,20250915,000000,3.175,3.22,3.17,3.18,56520700,0
+BBD.US,D,20250916,000000,3.2,3.21,3.17,3.21,39281167,0
+BBD.US,D,20250917,000000,3.21,3.34,3.21,3.31,65164959,0
+BBD.US,D,20250918,000000,3.2894,3.31,3.26,3.27,44685381,0
+BBD.US,D,20250919,000000,3.2835,3.34,3.28,3.33,43360426,0
+BBD.US,D,20250922,000000,3.28,3.34,3.25,3.32,56061255,0
+BBD.US,D,20250923,000000,3.315,3.41,3.315,3.39,104537059,0
+BBD.US,D,20250924,000000,3.345,3.37,3.33,3.34,42748341,0
+BBD.US,D,20250925,000000,3.31,3.34,3.27,3.27,65399864,0
+BBD.US,D,20250926,000000,3.29,3.31,3.27,3.3,43470223,0
+BBD.US,D,20250929,000000,3.36,3.38,3.34,3.35,42678172,0
+BBD.US,D,20250930,000000,3.365,3.41,3.34,3.38,49630684,0
+BBD.US,D,20251001,000000,3.355,3.38,3.21,3.24,91322964,0
+BBD.US,D,20251002,000000,3.245,3.26,3.16,3.17,48373153,0
+BBD.US,D,20251003,000000,3.18,3.19,3.13,3.17,62799154,0
+BBD.US,D,20251006,000000,3.195,3.2,3.14,3.18,54976184,0
+BBD.US,D,20251007,000000,3.13,3.14,3.09,3.12,70962188,0
+BBD.US,D,20251008,000000,3.155,3.19,3.14,3.17,69317036,0
+BBD.US,D,20251009,000000,3.195,3.2,3.15,3.19,57972999,0
+BBD.US,D,20251010,000000,3.17,3.19,3.04,3.06,79363631,0
+BBD.US,D,20251013,000000,3.1,3.13,3.0735,3.09,74737515,0
+BBD.US,D,20251014,000000,3.09,3.17,3.08,3.15,76073407,0
+BBD.US,D,20251015,000000,3.15,3.21,3.14,3.2,66937128,0
+BBD.US,D,20251016,000000,3.18,3.27,3.17,3.26,116637303,0
+BBD.US,D,20251017,000000,3.205,3.3,3.2,3.3,80800349,0
+BBD.US,D,20251020,000000,3.335,3.39,3.3235,3.38,50038916,0
+BBD.US,D,20251021,000000,3.325,3.36,3.3,3.3,41868640,0
+BBD.US,D,20251022,000000,3.31,3.34,3.28,3.3,62997442,0
+BBD.US,D,20251023,000000,3.32,3.37,3.31,3.35,45918343,0
+BBD.US,D,20251024,000000,3.385,3.4,3.34,3.35,31428912,0
+BBD.US,D,20251027,000000,3.42,3.42,3.38,3.4,37203345,0
+BBD.US,D,20251028,000000,3.4,3.42,3.38,3.39,39684588,0
+BBD.US,D,20251029,000000,3.45,3.55,3.44,3.52,79876387,0
+BBD.US,D,20251030,000000,3.36,3.43,3.34,3.39,47499628,0
+BBD.US,D,20251031,000000,3.375,3.4,3.35,3.38,36710839,0
+BBD.US,D,20251103,000000,3.42,3.49,3.42,3.45,33963824,0
+BBD.US,D,20251104,000000,3.4,3.45,3.39,3.41,26326857,0
+BBD.US,D,20251105,000000,3.46,3.54,3.45,3.53,29232251,0
+BBD.US,D,20251106,000000,3.53,3.5465,3.48,3.51,32600934,0
+BBD.US,D,20251107,000000,3.475,3.54,3.4501,3.54,28058661,0
+BBD.US,D,20251110,000000,3.59,3.63,3.58,3.61,26182057,0
+BBD.US,D,20251111,000000,3.72,3.74,3.69,3.72,34867099,0
+BBD.US,D,20251112,000000,3.71,3.71,3.65,3.68,43424577,0
+BBD.US,D,20251113,000000,3.74,3.7699,3.65,3.66,44035063,0
+BBD.US,D,20251114,000000,3.69,3.75,3.665,3.68,32546963,0
+BBD.US,D,20251117,000000,3.652,3.68,3.61,3.62,31564607,0
+BBD.US,D,20251118,000000,3.59,3.6376,3.58,3.6,29669150,0
+BBD.US,D,20251119,000000,3.56,3.61,3.53,3.54,29635364,0
+BBD.US,D,20251120,000000,3.57,3.6,3.475,3.48,36672493,0
+BBD.US,D,20251121,000000,3.465,3.52,3.45,3.48,54949481,0
+BBD.US,D,20251124,000000,3.495,3.51,3.47,3.48,20609253,0
+BBD.US,D,20251125,000000,3.505,3.55,3.485,3.54,30336765,0
+BBD.US,D,20251126,000000,3.59,3.69,3.59,3.68,32558185,0
+BBD.US,D,20251128,000000,3.7,3.73,3.685,3.7,14475873,0
+BBD.US,D,20251201,000000,3.68,3.72,3.61,3.62,29887878,0
+BBD.US,D,20251202,000000,3.665,3.68,3.63,3.67,57264785,0
+BBD.US,D,20251203,000000,3.6685,3.68,3.545,3.58,49006304,0
+BBD.US,D,20251204,000000,3.655,3.66,3.6,3.63,51443425,0
+BBD.US,D,20251205,000000,3.61,3.65,3.3,3.31,62705433,0
+BBD.US,D,20251208,000000,3.4,3.4,3.3,3.34,57885235,0
+BBD.US,D,20251209,000000,3.23,3.33,3.22,3.32,38636071,0
+BBD.US,D,20251210,000000,3.31,3.3786,3.31,3.32,30570548,0
+BBD.US,D,20251211,000000,3.395,3.47,3.395,3.41,27813923,0
+BBD.US,D,20251212,000000,3.47,3.48,3.41,3.45,28352543,0
+BBD.US,D,20251215,000000,3.52,3.53,3.46,3.47,31461475,0
+BBD.US,D,20251216,000000,3.435,3.435,3.35,3.35,28675815,0
+BBD.US,D,20251217,000000,3.282,3.31,3.27,3.31,37172921,0
+BBD.US,D,20251218,000000,3.305,3.35,3.29,3.32,39057141,0
+BBD.US,D,20251219,000000,3.365,3.4,3.34,3.35,23538204,0
+BBD.US,D,20251222,000000,3.31,3.33,3.25,3.27,30643016,0
+BBD.US,D,20251223,000000,3.295,3.36,3.29,3.34,19484075,0
+BBD.US,D,20251224,000000,3.335,3.36,3.325,3.36,6878433,0
+BBD.US,D,20251226,000000,3.305,3.35,3.3,3.35,20796369,0
+BBD.US,D,20251229,000000,3.31,3.33,3.29,3.32,20882388,0
+BBD.US,D,20251230,000000,3.405,3.436,3.38,3.39,17172743,0
+BBD.US,D,20251231,000000,3.33,3.35,3.32,3.33,10096715,0
+BBD.US,D,20260102,000000,3.4,3.4,3.355,3.36,20622140,0
+BBD.US,D,20260105,000000,3.36,3.53,3.345,3.52,37661000,0
+BBD.US,D,20260106,000000,3.595,3.6,3.55,3.55,30150330,0
+BBD.US,D,20260107,000000,3.51,3.52,3.4648,3.49,25443117,0
+BBD.US,D,20260108,000000,3.465,3.5,3.44,3.44,29005792,0
+BBD.US,D,20260109,000000,3.49,3.5,3.44,3.44,23495245,0
+BBD.US,D,20260112,000000,3.435,3.46,3.41,3.43,22972710,0
+BBD.US,D,20260113,000000,3.41,3.42,3.36,3.38,36680586,0
+BBD.US,D,20260114,000000,3.39,3.45,3.38,3.45,31426143,0
+BBD.US,D,20260115,000000,3.46,3.58,3.46,3.51,30946894,0
+BBD.US,D,20260116,000000,3.49,3.54,3.47,3.53,35295167,0
+BBD.US,D,20260120,000000,3.5,3.62,3.5,3.57,33684866,0
+BBD.US,D,20260121,000000,3.69,3.73,3.68,3.73,46284634,0
+BBD.US,D,20260122,000000,3.77,3.885,3.75,3.86,58135380,0
+BBD.US,D,20260123,000000,3.87,3.979,3.85,3.95,54138144,0
+BBD.US,D,20260126,000000,3.92,3.99,3.91,3.97,50913088,0
+BBD.US,D,20260127,000000,4.12,4.1794,4.09,4.14,61528550,0
+BBD.US,D,20260128,000000,4.1599,4.2099,4.11,4.16,69174413,0
+BBD.US,D,20260129,000000,4.2006,4.285,4.05,4.15,52687080,0
+BBD.US,D,20260130,000000,4.13,4.15,4,4.05,46688512,0
+BBD.US,D,20260202,000000,4.04,4.12,4.04,4.09,33889739,0
+BBD.US,D,20260203,000000,4.235,4.255,4.12,4.13,38862212,0
+BBD.US,D,20260204,000000,4.07,4.1,3.93,3.95,38325041,0
+BBD.US,D,20260205,000000,4.02,4.04,3.89,4,61437695,0
+BBD.US,D,20260206,000000,3.92,3.99,3.845,3.98,89928682,0
+BBD.US,D,20260209,000000,3.91,4.05,3.905,4.04,39720402,0
+BBD.US,D,20260210,000000,4.05,4.1,3.985,4,32272987,0
+BBD.US,D,20260211,000000,4.145,4.175,4.07,4.16,46039801,0
+BBD.US,D,20260212,000000,4.16,4.18,4.07,4.09,33861013,0
+BBD.US,D,20260213,000000,3.99,4,3.87,3.98,62357578,0
+BBD.US,D,20260217,000000,3.96,3.97,3.87,3.94,44397774,0
+BBD.US,D,20260218,000000,3.96,4.045,3.93,3.98,31402130,0
diff --git a/daily/us/nyse stocks/1/bcat.us.txt b/daily/us/nyse stocks/1/bcat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9af8a4498d7af03ce2179e0f56c92b8fe87afa8c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcat.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAT.US,D,20200925,000000,17.2997,17.3441,17.2997,17.2997,3028080.4329646,0
+BCAT.US,D,20200928,000000,17.4204,17.4734,17.3441,17.4734,479312.69583432,0
+BCAT.US,D,20200929,000000,17.4905,17.4905,17.3754,17.4479,481479.13115142,0
+BCAT.US,D,20200930,000000,17.5084,17.7333,17.4734,17.699,497339.8518819,0
+BCAT.US,D,20201001,000000,17.82,17.82,17.5263,17.5613,364846.34339915,0
+BCAT.US,D,20201002,000000,17.4479,17.7151,17.4301,17.699,276924.64734906,0
+BCAT.US,D,20201005,000000,17.7767,17.7767,17.5518,17.6208,248425.32840514,0
+BCAT.US,D,20201006,000000,17.5613,17.6814,17.4395,17.5263,387572.73695265,0
+BCAT.US,D,20201007,000000,17.6378,17.6907,17.5358,17.6208,181325.12994795,0
+BCAT.US,D,20201008,000000,17.6472,17.8022,17.5518,17.6643,261751.12921915,0
+BCAT.US,D,20201009,000000,17.7151,17.7333,17.6029,17.7151,256561.6377778,0
+BCAT.US,D,20201012,000000,17.7767,17.82,17.6293,17.7151,171623.8198917,0
+BCAT.US,D,20201013,000000,17.7333,17.767,17.6472,17.699,160670.93283409,0
+BCAT.US,D,20201014,000000,17.7333,17.767,17.6557,17.699,174779.23398989,0
+BCAT.US,D,20201015,000000,17.6378,17.7333,17.6208,17.7245,148147.75077392,0
+BCAT.US,D,20201016,000000,17.7333,17.8022,17.6814,17.7333,130327.07316566,0
+BCAT.US,D,20201019,000000,17.7333,17.8022,17.6643,17.6907,162589.594024,0
+BCAT.US,D,20201020,000000,17.7333,17.7944,17.6481,17.7851,164974.1552821,0
+BCAT.US,D,20201021,000000,17.7577,17.8022,17.6472,17.7151,135338.67549008,0
+BCAT.US,D,20201022,000000,17.8022,17.8022,17.6814,17.7245,131445.23332932,0
+BCAT.US,D,20201023,000000,17.767,17.82,17.6643,17.767,141907.86645155,0
+BCAT.US,D,20201026,000000,17.6293,17.6472,17.3261,17.3876,315230.10386456,0
+BCAT.US,D,20201027,000000,17.4479,17.5169,17.3167,17.3441,304077.09155038,0
+BCAT.US,D,20201028,000000,17.2997,17.3299,16.6944,17.2401,366476.99363781,0
+BCAT.US,D,20201029,000000,17.2902,17.3876,17.2185,17.2675,191708.34828583,0
+BCAT.US,D,20201030,000000,17.2997,17.2997,17.0014,17.1108,241624.24627338,0
+BCAT.US,D,20201102,000000,17.1533,17.3779,17.1447,17.363,95246.915758581,0
+BCAT.US,D,20201103,000000,17.3876,17.4905,17.2997,17.4045,112657.81307958,0
+BCAT.US,D,20201104,000000,17.4999,17.699,17.3827,17.6029,121035.54339665,0
+BCAT.US,D,20201105,000000,17.6029,17.7039,17.3441,17.6029,138187.01908878,0
+BCAT.US,D,20201106,000000,17.6378,17.699,17.5169,17.699,99753.440054524,0
+BCAT.US,D,20201109,000000,17.838,18.1478,17.3534,17.82,203927.6364379,0
+BCAT.US,D,20201110,000000,17.82,18.0626,17.6907,17.767,257741.21204135,0
+BCAT.US,D,20201111,000000,17.9833,18.1647,17.7333,17.8446,167622.37362423,0
+BCAT.US,D,20201112,000000,17.8541,17.9408,17.6472,17.7519,107226.90069379,0
+BCAT.US,D,20201113,000000,17.8022,17.8296,17.6557,17.7425,100689.47564607,0
+BCAT.US,D,20201116,000000,18.1478,18.2082,17.7333,17.82,200620.80481754,0
+BCAT.US,D,20201117,000000,17.9069,18.1647,17.82,18.1354,177586.28190075,0
+BCAT.US,D,20201118,000000,18.226,18.4529,17.9418,18.1723,254510.61861397,0
+BCAT.US,D,20201119,000000,18.1723,18.3641,17.9589,18.0626,159187.46466243,0
+BCAT.US,D,20201120,000000,17.9241,18.0335,17.7333,17.9769,264385.582332,0
+BCAT.US,D,20201123,000000,18.0712,18.1478,17.8994,18.1327,145482.59061111,0
+BCAT.US,D,20201124,000000,18.0968,18.1478,17.9333,18.0088,128147.93148309,0
+BCAT.US,D,20201125,000000,17.992,18.0421,17.7333,17.8492,204167.99851852,0
+BCAT.US,D,20201127,000000,17.9675,17.992,17.7944,17.9589,47854.290185804,0
+BCAT.US,D,20201130,000000,17.9418,18.381,17.82,18.381,187938.79318867,0
+BCAT.US,D,20201201,000000,18.381,18.5529,18.2348,18.2348,185992.60154019,0
+BCAT.US,D,20201202,000000,18.3281,18.8439,18.1647,18.7256,251742.74866341,0
+BCAT.US,D,20201203,000000,18.5623,19.145,18.5623,18.9628,220005.42424558,0
+BCAT.US,D,20201204,000000,18.9439,19.264,18.7256,18.9166,213679.77195612,0
+BCAT.US,D,20201207,000000,18.9902,19.775,18.6256,18.9439,182814.95130237,0
+BCAT.US,D,20201208,000000,19.2037,19.3944,18.7617,19.2121,282755.81024795,0
+BCAT.US,D,20201209,000000,19.0723,20.3019,19.0298,19.126,385890.20238823,0
+BCAT.US,D,20201210,000000,19.3338,19.8863,19.0393,19.6192,275446.47349634,0
+BCAT.US,D,20201211,000000,19.6371,19.81,19.0723,19.7476,328661.7910577,0
+BCAT.US,D,20201214,000000,19.6315,20.2,19.4218,19.5869,412710.16335908,0
+BCAT.US,D,20201215,000000,19.5869,19.9874,19.5124,19.9874,379059.47207031,0
+BCAT.US,D,20201216,000000,19.8995,20.2387,19.7419,20.0639,319256.96286302,0
+BCAT.US,D,20201217,000000,20.0991,20.6258,19.9781,20.0894,341376.6274641,0
+BCAT.US,D,20201218,000000,20.4059,20.5834,19.8232,19.962,302427.38176348,0
+BCAT.US,D,20201221,000000,19.5785,20.5437,19.5785,19.9781,230385.4659921,0
+BCAT.US,D,20201222,000000,20.1169,20.8562,20.0064,20.4219,354156.05456178,0
+BCAT.US,D,20201223,000000,20.4313,20.6816,20.0309,20.282,252995.38452858,0
+BCAT.US,D,20201224,000000,20.4059,20.4889,20.0819,20.2727,93291.194335978,0
+BCAT.US,D,20201228,000000,20.3341,20.3698,19.8137,19.9336,261223.81505106,0
+BCAT.US,D,20201229,000000,19.9874,19.9874,19.0223,19.3094,292838.31126911,0
+BCAT.US,D,20201230,000000,19.4567,19.552,19.2329,19.5001,164096.35719907,0
+BCAT.US,D,20201231,000000,19.353,19.7598,18.6832,18.9166,264207.69321506,0
+BCAT.US,D,20210104,000000,18.9344,19.1744,18.2932,18.7002,242564.51732008,0
+BCAT.US,D,20210105,000000,18.7002,19.1176,18.6332,18.8248,154552.81784773,0
+BCAT.US,D,20210106,000000,18.8645,19.3177,18.7333,18.8581,225748.70144981,0
+BCAT.US,D,20210107,000000,18.8892,19.8402,18.8892,19.5265,246377.4858327,0
+BCAT.US,D,20210108,000000,19.6559,19.9685,19.4228,19.552,169047.60428739,0
+BCAT.US,D,20210111,000000,19.5095,19.5095,18.8664,18.9995,210471.41466838,0
+BCAT.US,D,20210112,000000,19.1714,19.9874,18.8343,18.8796,333435.14902906,0
+BCAT.US,D,20210113,000000,18.907,19.247,18.8645,19.1366,197042.9040666,0
+BCAT.US,D,20210114,000000,19.3735,19.3916,18.9467,19.1753,183873.81509371,0
+BCAT.US,D,20210115,000000,19.2517,19.2517,18.3877,18.859,201120.58852706,0
+BCAT.US,D,20210119,000000,18.9005,19.2253,18.772,18.8541,225496.69186748,0
+BCAT.US,D,20210120,000000,18.8664,19.2073,18.8183,18.8825,182311.99100148,0
+BCAT.US,D,20210121,000000,19.1128,19.3822,18.9931,19.1989,206116.30789459,0
+BCAT.US,D,20210122,000000,19.2877,19.3407,18.8664,19.0241,179978.25520537,0
+BCAT.US,D,20210125,000000,19.1989,19.2073,18.859,18.9931,232449.19152141,0
+BCAT.US,D,20210126,000000,18.9279,19.1035,18.4935,18.6058,263026.00122393,0
+BCAT.US,D,20210127,000000,18.6426,18.8362,18.5963,18.8362,199263.34143704,0
+BCAT.US,D,20210128,000000,18.8183,19.2073,18.6426,19.2073,135372.55913139,0
+BCAT.US,D,20210129,000000,19.3642,19.6457,18.8088,19.1905,251550.03545339,0
+BCAT.US,D,20210201,000000,19.1989,19.5407,19.0526,19.5143,105463.89248122,0
+BCAT.US,D,20210202,000000,19.5323,19.5323,19.0024,19.0582,271658.91771472,0
+BCAT.US,D,20210203,000000,19.2347,19.5323,19.1216,19.5143,254706.50841537,0
+BCAT.US,D,20210204,000000,19.5143,20.046,19.4096,19.9959,274054.06761073,0
+BCAT.US,D,20210205,000000,20.0819,20.8223,19.6796,20.2992,257531.55701068,0
+BCAT.US,D,20210208,000000,20.5173,20.5173,20.1433,20.2566,196642.65355347,0
+BCAT.US,D,20210209,000000,20.3425,20.5173,19.8212,20.5173,326901.95943649,0
+BCAT.US,D,20210210,000000,20.6835,20.8403,20.0819,20.6929,292564.06554713,0
+BCAT.US,D,20210211,000000,20.6929,20.6929,19.9411,20.3171,249993.50568012,0
+BCAT.US,D,20210212,000000,20.3464,20.4012,20.0073,20.1895,128048.39828671,0
+BCAT.US,D,20210216,000000,20.1895,20.1895,19.0836,19.2772,441335.48709415,0
+BCAT.US,D,20210217,000000,19.2772,19.7316,18.8892,19.4264,207922.72952262,0
+BCAT.US,D,20210218,000000,19.2952,19.3812,18.8503,19.3725,236039.79863784,0
+BCAT.US,D,20210219,000000,19.3812,19.638,19.1563,19.2056,139236.353106,0
+BCAT.US,D,20210222,000000,19.2329,19.5483,19.0298,19.1658,106766.29494457,0
+BCAT.US,D,20210223,000000,19.197,19.2772,18.9439,19.2329,248046.25516785,0
+BCAT.US,D,20210224,000000,19.2056,19.3812,18.9439,19.2868,206083.48311706,0
+BCAT.US,D,20210225,000000,19.2952,19.2952,18.4178,19.0223,189563.09024457,0
+BCAT.US,D,20210226,000000,18.8571,19.2772,18.7314,19.0156,163614.574174,0
+BCAT.US,D,20210301,000000,19.0836,19.2952,18.8796,19.0922,128020.86782812,0
+BCAT.US,D,20210302,000000,19.148,19.2952,18.8645,18.9344,129793.40581481,0
+BCAT.US,D,20210303,000000,18.9902,19.197,18.723,19.0487,151590.11695956,0
+BCAT.US,D,20210304,000000,18.8892,19.0922,18.5661,18.6984,132411.97597082,0
+BCAT.US,D,20210305,000000,18.6907,19.0298,18.2242,18.4178,225317.74388676,0
+BCAT.US,D,20210308,000000,18.5227,18.5926,18.0391,18.5141,163501.27574832,0
+BCAT.US,D,20210309,000000,18.3905,19.2688,18.3725,18.7398,144492.55296621,0
+BCAT.US,D,20210310,000000,18.8324,19.1196,18.5841,18.6824,227228.99303011,0
+BCAT.US,D,20210311,000000,18.8731,19.0562,18.601,18.907,211114.14498971,0
+BCAT.US,D,20210312,000000,19.079,19.079,18.6219,18.6501,210549.77058894,0
+BCAT.US,D,20210315,000000,18.7012,18.7927,18.4293,18.4821,147802.56117792,0
+BCAT.US,D,20210316,000000,18.6313,18.6842,18.2612,18.5085,221725.01904273,0
+BCAT.US,D,20210317,000000,18.4999,18.5075,17.838,18.0929,469819.98194498,0
+BCAT.US,D,20210318,000000,17.838,18.1364,17.838,17.9863,235217.06147199,0
+BCAT.US,D,20210319,000000,18.0572,18.2876,17.8624,18.0572,229887.80001016,0
+BCAT.US,D,20210322,000000,18.1118,18.2876,17.5292,17.6255,638865.46850477,0
+BCAT.US,D,20210323,000000,17.7122,17.9711,17.4584,17.6255,609250.10712478,0
+BCAT.US,D,20210324,000000,17.7122,17.838,17.5556,17.6076,817515.90851579,0
+BCAT.US,D,20210325,000000,17.5821,17.6877,17.4659,17.5821,476610.47543884,0
+BCAT.US,D,20210326,000000,17.7502,17.8712,17.5821,17.7944,225058.32225788,0
+BCAT.US,D,20210329,000000,17.6877,18.0298,17.6435,17.9711,237990.22574149,0
+BCAT.US,D,20210330,000000,17.9163,18.0572,17.8898,18.0476,184629.84384073,0
+BCAT.US,D,20210331,000000,18.1968,18.2876,18.0033,18.0929,281640.82667568,0
+BCAT.US,D,20210401,000000,18.1893,18.279,17.9534,18.0212,277522.90539117,0
+BCAT.US,D,20210405,000000,18.0665,18.1118,17.9863,18.0572,403367.8081281,0
+BCAT.US,D,20210406,000000,18.0665,18.2612,17.9863,18.1383,270123.56521728,0
+BCAT.US,D,20210407,000000,18.0845,18.6029,18.0845,18.5945,203991.16826537,0
+BCAT.US,D,20210408,000000,18.4821,19.2744,18.4821,19.2744,182873.18881089,0
+BCAT.US,D,20210409,000000,19.2744,19.3094,18.7892,19.247,143642.28534177,0
+BCAT.US,D,20210412,000000,19.3877,19.3877,18.5491,18.7343,263450.60560426,0
+BCAT.US,D,20210413,000000,18.6124,18.9665,18.6124,18.9665,112395.21485933,0
+BCAT.US,D,20210414,000000,19.0384,19.1612,18.755,19.0147,196657.47764656,0
+BCAT.US,D,20210415,000000,19.1015,19.483,18.9325,19.4303,215340.07038094,0
+BCAT.US,D,20210416,000000,19.4019,19.4114,19.1289,19.35,97122.163533046,0
+BCAT.US,D,20210419,000000,19.35,19.483,19.1734,19.483,107018.3045269,0
+BCAT.US,D,20210420,000000,19.483,19.483,19.2063,19.35,91334.414049583,0
+BCAT.US,D,20210421,000000,19.3054,19.4396,18.8617,18.9515,269665.07719563,0
+BCAT.US,D,20210422,000000,19.0147,19.0648,18.774,18.9231,183890.75691437,0
+BCAT.US,D,20210423,000000,18.9977,19.148,18.8778,19.0741,110198.07249231,0
+BCAT.US,D,20210426,000000,19.1384,19.1734,19.0288,19.0477,153460.07041507,0
+BCAT.US,D,20210427,000000,19.148,19.148,18.9231,19.0147,102508.60363959,0
+BCAT.US,D,20210428,000000,18.9977,19.0186,18.8551,18.8617,151349.75487893,0
+BCAT.US,D,20210429,000000,18.9882,19.0741,18.5963,18.5963,352691.64593835,0
+BCAT.US,D,20210430,000000,18.755,19.2972,18.6614,19.2972,189504.85273606,0
+BCAT.US,D,20210503,000000,19.1563,19.3417,19.0648,19.1289,118495.32916122,0
+BCAT.US,D,20210504,000000,19.0147,19.1979,18.7039,19.0648,204632.83972292,0
+BCAT.US,D,20210505,000000,19.1734,19.1734,18.8381,18.8617,126292.80212067,0
+BCAT.US,D,20210506,000000,18.9882,18.9882,18.4019,18.569,183508.5070857,0
+BCAT.US,D,20210507,000000,18.5963,18.7191,18.4197,18.5604,285805.33796702,0
+BCAT.US,D,20210510,000000,18.5255,18.703,17.8605,17.9853,385441.24414071,0
+BCAT.US,D,20210511,000000,17.9778,18.2348,17.8013,17.8879,355966.71164497,0
+BCAT.US,D,20210512,000000,17.8693,18.0919,17.7283,17.8879,265055.84311193,0
+BCAT.US,D,20210513,000000,17.9823,18.1855,17.9373,18.0249,229075.65148221,0
+BCAT.US,D,20210514,000000,18.0883,18.2383,17.9823,18.1761,239665.34825939,0
+BCAT.US,D,20210517,000000,18.248,18.3621,18.0421,18.2025,238754.72539884,0
+BCAT.US,D,20210518,000000,18.2932,18.3621,18.0787,18.1941,280404.07376739,0
+BCAT.US,D,20210519,000000,18.0249,18.2025,17.9465,18.0421,183611.21687345,0
+BCAT.US,D,20210520,000000,18.1157,18.1855,18.0704,18.1157,296827.05117107,0
+BCAT.US,D,20210521,000000,18.1855,18.2383,18.0787,18.2025,111569.30110208,0
+BCAT.US,D,20210524,000000,18.2667,18.3377,18.0704,18.1157,259625.98958993,0
+BCAT.US,D,20210525,000000,18.1251,18.399,18.0787,18.3895,289113.22845117,0
+BCAT.US,D,20210526,000000,18.4529,18.585,18.3377,18.585,152630.98006644,0
+BCAT.US,D,20210527,000000,18.6501,18.6852,18.4255,18.6501,176506.24083357,0
+BCAT.US,D,20210528,000000,18.754,18.9882,18.5671,18.9608,239669.58371456,0
+BCAT.US,D,20210601,000000,18.8778,19.149,18.7276,19.1299,136093.6453733,0
+BCAT.US,D,20210602,000000,19.0393,19.263,18.9231,19.1573,182184.92734653,0
+BCAT.US,D,20210603,000000,19.0223,19.1998,19.0156,19.0487,141986.2223721,0
+BCAT.US,D,20210604,000000,19.1119,19.3256,19.0951,19.3256,126949.29767131,0
+BCAT.US,D,20210607,000000,19.2904,19.3602,19.1744,19.263,87867.693996737,0
+BCAT.US,D,20210608,000000,19.1828,19.316,19.149,19.2972,108439.29973488,0
+BCAT.US,D,20210609,000000,19.3602,19.3602,19.1309,19.263,113894.56598786,0
+BCAT.US,D,20210610,000000,19.2357,19.5305,19.2263,19.5305,157771.7637734,0
+BCAT.US,D,20210611,000000,19.5474,19.5833,19.3963,19.5833,98408.683039522,0
+BCAT.US,D,20210614,000000,19.6673,19.6767,19.4699,19.6767,130629.90820998,0
+BCAT.US,D,20210615,000000,19.6767,19.6767,19.3632,19.6579,122978.55845376,0
+BCAT.US,D,20210616,000000,19.6579,19.6673,19.3981,19.4529,150591.60840432,0
+BCAT.US,D,20210617,000000,19.3981,19.4972,19.2281,19.3896,122750.90273862,0
+BCAT.US,D,20210618,000000,19.4445,19.4445,19.1318,19.2195,86505.995161074,0
+BCAT.US,D,20210621,000000,19.2556,19.3186,19.0402,19.0497,197041.8452028,0
+BCAT.US,D,20210622,000000,19.0072,19.2063,18.8004,18.8957,174243.44891149,0
+BCAT.US,D,20210623,000000,19.0582,19.1714,18.8617,18.9241,166408.91571934,0
+BCAT.US,D,20210624,000000,19.0072,19.3407,18.9524,18.9618,146471.56939222,0
+BCAT.US,D,20210625,000000,18.8957,18.9844,18.8192,18.8778,163466.33324322,0
+BCAT.US,D,20210628,000000,19.1499,19.1499,18.9147,19.0942,230986.90062557,0
+BCAT.US,D,20210629,000000,19.1499,19.346,19.1499,19.346,101521.74258607,0
+BCAT.US,D,20210630,000000,19.4445,19.6229,19.3632,19.5691,166311.50025056,0
+BCAT.US,D,20210701,000000,19.3803,19.5691,19.3186,19.5417,113318.54408536,0
+BCAT.US,D,20210702,000000,19.5597,19.6767,19.4529,19.5955,66118.631722621,0
+BCAT.US,D,20210706,000000,19.6767,19.6767,19.4586,19.5417,114860.24976557,0
+BCAT.US,D,20210707,000000,19.5417,20.0507,19.4614,20.0507,261863.36878102,0
+BCAT.US,D,20210708,000000,19.7551,19.8553,19.6579,19.8024,197491.86231413,0
+BCAT.US,D,20210709,000000,19.7221,19.9536,19.7221,19.8202,73646.094415254,0
+BCAT.US,D,20210712,000000,19.9081,20.114,19.8648,20.0347,133290.83291764,0
+BCAT.US,D,20210713,000000,19.9166,20.1235,19.8648,20.1235,167758.96705332,0
+BCAT.US,D,20210714,000000,20.1716,20.2179,19.9186,19.9468,148674.00607821,0
+BCAT.US,D,20210715,000000,20.011,20.4596,20.011,20.2614,256610.3455122,0
+BCAT.US,D,20210716,000000,20.4323,20.4323,19.7948,19.9375,167100.35377509,0
+BCAT.US,D,20210719,000000,20.1177,20.1177,19.436,19.8128,251413.4420243,0
+BCAT.US,D,20210720,000000,20.0291,20.2179,19.877,20.1264,226780.03478259,0
+BCAT.US,D,20210721,000000,20.2802,20.3888,20.0735,20.3152,177164.85411179,0
+BCAT.US,D,20210722,000000,20.3972,20.3972,19.9932,20.3416,266781.79109181,0
+BCAT.US,D,20210723,000000,20.2614,20.4596,19.8202,19.9932,251497.09226382,0
+BCAT.US,D,20210726,000000,20.046,20.164,19.7948,19.8676,239666.40712318,0
+BCAT.US,D,20210727,000000,19.8676,19.8844,19.4538,19.552,232201.41739424,0
+BCAT.US,D,20210728,000000,19.7144,19.7144,19.5427,19.6777,125240.29151206,0
+BCAT.US,D,20210729,000000,19.6871,19.7656,19.5559,19.7239,101129.96298327,0
+BCAT.US,D,20210730,000000,19.8128,19.9658,19.4982,19.7144,136545.78021221,0
+BCAT.US,D,20210802,000000,19.5869,19.7665,19.5427,19.6143,129887.64469226,0
+BCAT.US,D,20210803,000000,19.5965,19.7382,19.553,19.6691,110832.33190332,0
+BCAT.US,D,20210804,000000,19.6598,19.7948,19.6163,19.6691,100690.53450986,0
+BCAT.US,D,20210805,000000,19.7239,19.7948,19.5605,19.605,189708.15458399,0
+BCAT.US,D,20210806,000000,19.6777,19.7144,19.5427,19.6143,98210.675510542,0
+BCAT.US,D,20210809,000000,19.74,20.011,19.6427,19.757,124866.51259372,0
+BCAT.US,D,20210810,000000,19.8128,19.8844,19.605,19.605,164846.03276334,0
+BCAT.US,D,20210811,000000,19.535,19.8411,19.535,19.8041,103315.4578486,0
+BCAT.US,D,20210812,000000,19.8041,19.8844,19.7239,19.7486,86627.764497079,0
+BCAT.US,D,20210813,000000,19.8534,19.8534,19.5104,19.5456,175408.19908195,0
+BCAT.US,D,20210816,000000,19.4557,19.5417,19.3206,19.3388,238367.18125122,0
+BCAT.US,D,20210817,000000,19.2566,19.3642,19.0846,19.1226,178852.68299517,0
+BCAT.US,D,20210818,000000,19.0147,19.1951,18.9506,18.9599,197277.97182828,0
+BCAT.US,D,20210819,000000,18.8439,19.2017,18.8439,19.1035,303461.89168761,0
+BCAT.US,D,20210820,000000,19.1838,19.1838,19.0384,19.1318,92545.754226876,0
+BCAT.US,D,20210823,000000,19.2102,19.4643,19.0942,19.4096,257709.4461276,0
+BCAT.US,D,20210824,000000,19.4096,19.4141,19.2585,19.4096,185786.12310088,0
+BCAT.US,D,20210825,000000,19.4643,19.7277,19.3822,19.5721,311302.77806249,0
+BCAT.US,D,20210826,000000,19.4737,19.8722,19.4557,19.6362,495360.83545588,0
+BCAT.US,D,20210827,000000,19.7702,19.8628,19.6541,19.8628,121729.09917997,0
+BCAT.US,D,20210830,000000,19.7344,19.9064,19.6814,19.808,229352.01493174,0
+BCAT.US,D,20210831,000000,19.9233,19.9327,19.6909,19.8722,190686.54472718,0
+BCAT.US,D,20210901,000000,20.0423,20.0423,19.8165,19.9233,117810.24428823,0
+BCAT.US,D,20210902,000000,19.8799,19.9233,19.8534,19.8628,133756.73298581,0
+BCAT.US,D,20210903,000000,19.9421,19.9516,19.7986,19.8978,55338.339462992,0
+BCAT.US,D,20210907,000000,19.8628,19.8628,19.6362,19.7277,185360.45985675,0
+BCAT.US,D,20210908,000000,19.6909,19.7986,19.5899,19.6173,131644.29972208,0
+BCAT.US,D,20210909,000000,19.5721,19.7277,19.5285,19.5634,150169.12175158,0
+BCAT.US,D,20210910,000000,19.5899,19.7089,19.5143,19.5813,156590.07178226,0
+BCAT.US,D,20210913,000000,19.6814,19.7428,19.5369,19.6362,114189.98898565,0
+BCAT.US,D,20210914,000000,19.5757,19.6673,19.2394,19.2394,327905.76231069,0
+BCAT.US,D,20210915,000000,19.1421,19.2772,19.0487,19.1421,308731.8567771,0
+BCAT.US,D,20210916,000000,19.1941,19.1941,18.979,19.0298,249271.36057443,0
+BCAT.US,D,20210917,000000,19.0156,19.0761,18.4603,18.6426,483240.02163641,0
+BCAT.US,D,20210920,000000,18.3612,18.4982,18.1959,18.4698,283021.58505956,0
+BCAT.US,D,20210921,000000,18.3961,18.5501,18.2885,18.3612,307713.22980981,0
+BCAT.US,D,20210922,000000,18.4415,18.533,18.3338,18.3612,349047.03676856,0
+BCAT.US,D,20210923,000000,18.4151,18.5594,18.2612,18.3158,892193.33626382,0
+BCAT.US,D,20210924,000000,18.279,18.3686,18.0977,18.2054,673491.37334537,0
+BCAT.US,D,20210927,000000,17.9891,18.1515,17.9891,18.0883,1273373.7125082,0
+BCAT.US,D,20210928,000000,18.0883,18.0883,17.7342,17.9154,825848.10768985,0
+BCAT.US,D,20210929,000000,18.061,18.2612,18.0239,18.1515,699127.52459748,0
+BCAT.US,D,20210930,000000,18.2422,18.3518,18.1071,18.3253,440795.46656057,0
+BCAT.US,D,20211001,000000,18.3612,18.3706,18.0704,18.2054,419756.90189043,0
+BCAT.US,D,20211004,000000,18.1883,18.3158,18.0977,18.144,403020.50080453,0
+BCAT.US,D,20211005,000000,18.144,18.3518,18.144,18.3064,331630.84512861,0
+BCAT.US,D,20211006,000000,18.2885,18.297,18.0325,18.2328,223272.01904188,0
+BCAT.US,D,20211007,000000,18.3158,18.3961,18.144,18.1789,239540.40233201,0
+BCAT.US,D,20211008,000000,18.1959,18.2705,18.0513,18.0513,210111.40097932,0
+BCAT.US,D,20211011,000000,17.9891,18.1071,17.835,17.8522,309337.52686576,0
+BCAT.US,D,20211012,000000,17.8785,17.9343,17.6981,17.7435,399300.71230554,0
+BCAT.US,D,20211013,000000,17.8522,17.8693,17.6076,17.7435,440737.22905205,0
+BCAT.US,D,20211014,000000,17.8835,18.0024,17.8305,17.9118,426472.2160551,0
+BCAT.US,D,20211015,000000,17.8835,18.0117,17.7378,17.7378,438512.55622642,0
+BCAT.US,D,20211018,000000,17.7106,17.8473,17.6927,17.7378,449785.22014903,0
+BCAT.US,D,20211019,000000,17.7842,17.9201,17.684,17.8022,570502.04554451,0
+BCAT.US,D,20211020,000000,17.8022,17.9843,17.7475,17.9021,580854.55683244,0
+BCAT.US,D,20211021,000000,17.9021,17.9675,17.7935,17.9296,371705.66303944,0
+BCAT.US,D,20211022,000000,17.8654,18.0298,17.8654,17.9201,476827.54251607,0
+BCAT.US,D,20211025,000000,17.9201,18.0117,17.839,17.8654,381060.72463592,0
+BCAT.US,D,20211026,000000,17.9675,17.9675,17.8022,17.9392,637942.13927872,0
+BCAT.US,D,20211027,000000,17.9675,18.0381,17.8927,17.9201,435249.13802154,0
+BCAT.US,D,20211028,000000,17.9392,18.0665,17.8927,18.0572,346687.88824146,0
+BCAT.US,D,20211029,000000,18.0476,18.3858,17.9939,18.3668,462033.09762347,0
+BCAT.US,D,20211101,000000,18.3763,18.5586,18.2941,18.5141,485851.17974586,0
+BCAT.US,D,20211102,000000,18.4867,18.5671,18.313,18.5491,364862.22635602,0
+BCAT.US,D,20211103,000000,18.5237,18.5586,18.3404,18.5407,216455.05395322,0
+BCAT.US,D,20211104,000000,18.3858,18.6322,18.313,18.3668,422621.12844601,0
+BCAT.US,D,20211105,000000,18.4131,18.4773,18.2763,18.3763,918826.93720737,0
+BCAT.US,D,20211108,000000,18.3668,18.4037,18.2941,18.331,1182188.5982532,0
+BCAT.US,D,20211109,000000,18.3668,18.3942,18.1572,18.2676,793519.93727646,0
+BCAT.US,D,20211110,000000,18.1222,18.313,18.1222,18.1855,428724.4193393,0
+BCAT.US,D,20211111,000000,18.2763,18.313,18.2216,18.2393,206911.51460188,0
+BCAT.US,D,20211112,000000,18.3357,18.381,18.2251,18.2715,240328.19699278,0
+BCAT.US,D,20211115,000000,18.1968,18.3545,18.1968,18.3357,281618.59053605,0
+BCAT.US,D,20211116,000000,18.3074,18.4357,18.3074,18.381,393161.42004337,0
+BCAT.US,D,20211117,000000,18.3452,18.4442,18.2894,18.4263,415712.04220751,0
+BCAT.US,D,20211118,000000,18.3895,18.4037,18.2621,18.2894,307827.58709931,0
+BCAT.US,D,20211119,000000,18.1515,18.2431,18.0778,18.0874,418565.68012517,0
+BCAT.US,D,20211122,000000,18.1251,18.2431,17.9505,17.9872,521958.43503055,0
+BCAT.US,D,20211123,000000,17.7944,17.9965,17.7567,17.804,394271.10929669,0
+BCAT.US,D,20211124,000000,17.8136,17.8578,17.7201,17.8409,262025.37494112,0
+BCAT.US,D,20211126,000000,17.6293,17.9221,17.5008,17.6009,359681.205825,0
+BCAT.US,D,20211129,000000,17.6672,17.6849,17.5008,17.5641,435792.33514647,0
+BCAT.US,D,20211130,000000,17.4639,17.6009,17.2355,17.2988,711247.27955315,0
+BCAT.US,D,20211201,000000,17.2723,17.5103,17.1164,17.1703,643645.17965885,0
+BCAT.US,D,20211202,000000,17.0429,17.2071,16.969,17.108,784326.88184005,0
+BCAT.US,D,20211203,000000,17.005,17.1608,16.8493,16.9785,677942.83672416,0
+BCAT.US,D,20211206,000000,16.969,17.0701,16.8776,16.9333,921395.74076517,0
+BCAT.US,D,20211207,000000,16.9862,17.2259,16.9862,17.1608,744586.66488728,0
+BCAT.US,D,20211208,000000,17.1249,17.4092,17.1249,17.3818,848678.26989493,0
+BCAT.US,D,20211209,000000,17.3451,17.5556,17.2988,17.4924,869898.95913716,0
+BCAT.US,D,20211210,000000,17.5376,17.5632,17.2723,17.3911,734820.76413975,0
+BCAT.US,D,20211213,000000,17.2988,17.3911,17.1523,17.2628,455095.4220626,0
+BCAT.US,D,20211214,000000,17.1335,17.2259,16.905,16.9956,663650.29326866,0
+BCAT.US,D,20211215,000000,16.969,17.1882,16.9333,17.1249,957517.82014292,0
+BCAT.US,D,20211216,000000,17.1929,17.3402,16.9549,17.0078,1179482.1424025,0
+BCAT.US,D,20211217,000000,16.9456,17.0929,16.7982,17.0553,1004707.1438678,0
+BCAT.US,D,20211220,000000,16.972,16.9984,16.7793,16.8699,966036.37934425,0
+BCAT.US,D,20211221,000000,16.8699,16.9891,16.8076,16.9456,1604702.7814561,0
+BCAT.US,D,20211222,000000,16.9266,17.1373,16.9172,17.0645,1342918.8274597,0
+BCAT.US,D,20211223,000000,17.0078,17.3497,17.0078,17.3402,1030157.9939565,0
+BCAT.US,D,20211227,000000,17.4053,17.6359,17.3969,17.4791,1069592.1992735,0
+BCAT.US,D,20211228,000000,17.4053,17.5528,17.2213,17.3876,1255915.1663166,0
+BCAT.US,D,20211229,000000,17.3309,17.5443,17.3177,17.5159,1258565.5023863,0
+BCAT.US,D,20211230,000000,17.4791,17.7926,17.4781,17.737,829819.90577116,0
+BCAT.US,D,20211231,000000,17.7926,18.0874,17.7739,17.9304,1071051.313578,0
+BCAT.US,D,20220103,000000,17.9778,18.0636,17.7465,17.9402,312391.29003997,0
+BCAT.US,D,20220104,000000,17.9863,18.0695,17.8208,18.0043,559401.97641989,0
+BCAT.US,D,20220105,000000,17.9211,18.0411,17.6265,17.6265,239057.56044317,0
+BCAT.US,D,20220106,000000,17.6359,17.6999,17.4697,17.6453,317913.2647118,0
+BCAT.US,D,20220107,000000,17.6917,17.6999,17.5112,17.6547,159094.28464878,0
+BCAT.US,D,20220110,000000,17.5981,17.617,17.3309,17.617,262498.68705584,0
+BCAT.US,D,20220111,000000,17.6547,17.8022,17.6076,17.8022,226806.50637736,0
+BCAT.US,D,20220112,000000,17.839,17.9495,17.8022,17.9304,329058.86497945,0
+BCAT.US,D,20220113,000000,17.9534,17.9975,17.7494,17.767,147896.80005537,0
+BCAT.US,D,20220114,000000,17.5641,17.6936,17.499,17.5461,229150.8308114,0
+BCAT.US,D,20220118,000000,17.4611,17.5273,17.294,17.3223,278002.57068864,0
+BCAT.US,D,20220119,000000,17.3979,17.5367,17.2117,17.2401,381675.92449869,0
+BCAT.US,D,20220120,000000,17.2401,17.4611,17.1646,17.2024,225463.86708996,0
+BCAT.US,D,20220121,000000,17.1364,17.2582,16.6284,16.6284,633689.7422927,0
+BCAT.US,D,20220124,000000,16.4517,16.6376,16.1456,16.5622,511183.43708985,0
+BCAT.US,D,20220125,000000,16.48,16.7198,16.3126,16.4423,385822.43510559,0
+BCAT.US,D,20220126,000000,16.5525,16.9342,16.3959,16.5074,378600.98404864,0
+BCAT.US,D,20220127,000000,16.5525,16.8586,16.5442,16.6,647459.20703527,0
+BCAT.US,D,20220128,000000,16.5716,16.8586,16.48,16.767,201764.37771218,0
+BCAT.US,D,20220131,000000,16.8397,16.9974,16.7198,16.9881,194761.05259626,0
+BCAT.US,D,20220201,000000,16.9974,17.2213,16.8776,17.1193,238792.84449533,0
+BCAT.US,D,20220202,000000,17.1553,17.2496,16.9342,17.0446,362745.55763713,0
+BCAT.US,D,20220203,000000,16.7859,16.9795,16.6092,16.6376,236041.91636544,0
+BCAT.US,D,20220204,000000,16.6831,16.8219,16.6376,16.7198,186209.66861741,0
+BCAT.US,D,20220207,000000,16.7576,16.8776,16.6831,16.7954,125188.4071863,0
+BCAT.US,D,20220208,000000,16.7387,16.8397,16.6914,16.7576,215985.97729367,0
+BCAT.US,D,20220209,000000,16.8493,17.0352,16.8048,16.9881,228311.15182487,0
+BCAT.US,D,20220210,000000,16.7765,16.9795,16.665,16.6914,286373.94782297,0
+BCAT.US,D,20220211,000000,16.665,16.7765,16.3126,16.4139,265439.15180438,0
+BCAT.US,D,20220214,000000,16.3724,16.5574,16.0455,16.2684,546465.83748108,0
+BCAT.US,D,20220215,000000,16.3989,16.4365,16.1663,16.3156,431352.5192694,0
+BCAT.US,D,20220216,000000,16.2325,16.3533,16.138,16.3063,342557.26059145,0
+BCAT.US,D,20220217,000000,16.2505,16.3346,16.0267,16.138,340122.93273515,0
+BCAT.US,D,20220218,000000,16.0644,16.1712,15.8962,16.0267,271883.39683849,0
+BCAT.US,D,20220222,000000,15.9435,16.0832,15.6139,15.7281,373346.90191603,0
+BCAT.US,D,20220223,000000,15.7849,15.9152,15.4674,15.6263,380204.10382873,0
+BCAT.US,D,20220224,000000,15.3276,15.952,15.29,15.9341,586087.46168922,0
+BCAT.US,D,20220225,000000,15.8585,16.1663,15.8585,16.1013,274667.14974593,0
+BCAT.US,D,20220228,000000,16.0409,16.2041,15.8585,16.0077,259038.32018575,0
+BCAT.US,D,20220301,000000,15.9606,16.0577,15.7753,15.8679,242191.79726553,0
+BCAT.US,D,20220302,000000,15.8774,16.0832,15.7944,15.9888,302781.04226977,0
+BCAT.US,D,20220303,000000,16.1096,16.4273,15.9538,16.1571,362742.38104575,0
+BCAT.US,D,20220304,000000,16.1287,16.1475,15.6714,15.7471,327033.25854663,0
+BCAT.US,D,20220307,000000,15.6998,15.8122,15.2068,15.2994,292191.34549259,0
+BCAT.US,D,20220308,000000,15.2712,15.4957,15.2068,15.2615,278744.83420636,0
+BCAT.US,D,20220309,000000,15.3825,15.6167,15.3825,15.579,233923.12991895,0
+BCAT.US,D,20220310,000000,15.458,15.458,15.0483,15.3741,355929.65141228,0
+BCAT.US,D,20220311,000000,15.4391,15.458,15.1124,15.1597,208658.63985759,0
+BCAT.US,D,20220314,000000,15.1067,15.1823,14.694,14.8065,519610.93400513,0
+BCAT.US,D,20220315,000000,14.7414,15.0512,14.61,14.9754,542321.4446018,0
+BCAT.US,D,20220316,000000,15.0321,15.3513,15.0133,15.1823,408085.0463185,0
+BCAT.US,D,20220317,000000,15.154,15.5196,15.154,15.4072,248740.86981498,0
+BCAT.US,D,20220318,000000,15.3513,15.5667,15.3513,15.5196,202229.21891657,0
+BCAT.US,D,20220321,000000,15.5573,15.5573,15.2286,15.3976,197732.22439477,0
+BCAT.US,D,20220322,000000,15.3418,15.5384,15.3418,15.4732,261039.57275135,0
+BCAT.US,D,20220323,000000,15.4922,15.508,15.323,15.4165,168414.40374015,0
+BCAT.US,D,20220324,000000,15.4165,15.6139,15.3418,15.4356,385981.26467429,0
+BCAT.US,D,20220325,000000,15.4072,15.5196,15.2853,15.3513,266520.25173535,0
+BCAT.US,D,20220328,000000,15.3418,15.4023,15.2286,15.3609,217764.86846312,0
+BCAT.US,D,20220329,000000,15.4732,15.7224,15.3609,15.6518,327346.68222884,0
+BCAT.US,D,20220330,000000,15.6327,15.6412,15.4448,15.6044,311153.47826791,0
+BCAT.US,D,20220331,000000,15.6422,15.7357,15.4639,15.5384,261055.45570824,0
+BCAT.US,D,20220401,000000,15.5761,15.6697,15.4259,15.6044,233991.9560654,0
+BCAT.US,D,20220404,000000,15.4732,15.7546,15.4732,15.7168,204272.82603388,0
+BCAT.US,D,20220405,000000,15.7357,15.7546,15.4259,15.5196,413995.62400177,0
+BCAT.US,D,20220406,000000,15.4732,15.5761,15.2947,15.4356,681212.6081118,0
+BCAT.US,D,20220407,000000,15.3881,15.8859,15.3881,15.764,880759.72504493,0
+BCAT.US,D,20220408,000000,15.595,15.7075,15.3418,15.3881,247341.05188282,0
+BCAT.US,D,20220411,000000,15.3418,15.4532,15.1067,15.1349,318469.16820226,0
+BCAT.US,D,20220412,000000,15.3042,15.3249,15.0698,15.1447,438368.55075082,0
+BCAT.US,D,20220413,000000,15.1011,15.2994,15.1011,15.2712,363278.16612418,0
+BCAT.US,D,20220414,000000,15.3184,15.3276,15.0256,15.0635,315275.63500757,0
+BCAT.US,D,20220418,000000,15.0443,15.1579,14.9876,15.0727,544665.76903581,0
+BCAT.US,D,20220419,000000,15.0727,15.2615,15.0537,15.1765,510752.4795268,0
+BCAT.US,D,20220420,000000,15.2049,15.2806,15.1482,15.2145,446132.14006893,0
+BCAT.US,D,20220421,000000,15.29,15.3655,14.9786,15.0727,372514.63497604,0
+BCAT.US,D,20220422,000000,14.9783,15.0632,14.7988,14.8178,398392.20717257,0
+BCAT.US,D,20220425,000000,14.761,14.9028,14.6572,14.865,387130.13188789,0
+BCAT.US,D,20220426,000000,14.7801,14.8933,14.6383,14.6666,400013.32763711,0
+BCAT.US,D,20220427,000000,14.6856,14.8178,14.6005,14.6289,303143.17368643,0
+BCAT.US,D,20220428,000000,14.6856,15.2806,14.6196,15.0727,566441.30290472,0
+BCAT.US,D,20220429,000000,14.9973,15.1579,14.6573,14.6948,382431.95324573,0
+BCAT.US,D,20220502,000000,14.6479,14.8271,14.4919,14.61,344235.55970074,0
+BCAT.US,D,20220503,000000,14.5912,14.7894,14.5912,14.6856,406667.22770191,0
+BCAT.US,D,20220504,000000,14.6479,15.0443,14.5438,14.9783,395447.50696886,0
+BCAT.US,D,20220505,000000,14.7232,14.95,14.5156,14.6196,308578.32152737,0
+BCAT.US,D,20220506,000000,14.5628,14.9028,14.525,14.761,537003.83064169,0
+BCAT.US,D,20220509,000000,14.5156,14.6808,14.1472,14.185,379548.66714189,0
+BCAT.US,D,20220510,000000,14.2795,14.4967,14.1945,14.2889,508488.62874091,0
+BCAT.US,D,20220511,000000,14.1567,14.6196,13.9773,14.0149,748563.75728756,0
+BCAT.US,D,20220512,000000,13.8829,14.1567,13.7978,14.0341,602805.8620907,0
+BCAT.US,D,20220513,000000,14.1042,14.323,14.0567,14.2564,519364.24181968,0
+BCAT.US,D,20220516,000000,14.209,14.3434,13.9806,14.1899,400372.33803509,0
+BCAT.US,D,20220517,000000,14.2661,14.7985,14.2375,14.6273,514908.18328563,0
+BCAT.US,D,20220518,000000,14.4847,14.5608,14.226,14.3515,513726.34992266,0
+BCAT.US,D,20220519,000000,14.2185,14.675,14.2185,14.4847,446129.47708288,0
+BCAT.US,D,20220520,000000,14.5704,14.6654,14.2564,14.3707,315164.67605262,0
+BCAT.US,D,20220523,000000,14.3707,14.4967,14.323,14.4181,659566.0589475,0
+BCAT.US,D,20220524,000000,14.3326,14.5036,14.2755,14.4562,420036.61521859,0
+BCAT.US,D,20220525,000000,14.4181,14.6465,14.3707,14.5418,697723.29448323,0
+BCAT.US,D,20220526,000000,14.6083,15.0172,14.6083,14.9697,698141.77284486,0
+BCAT.US,D,20220527,000000,15.065,15.1981,14.9747,15.1315,354226.16131446,0
+BCAT.US,D,20220531,000000,15.1315,15.2456,14.9508,15.0553,385645.68493746,0
+BCAT.US,D,20220601,000000,15.103,15.1981,15.0079,15.103,311188.08016405,0
+BCAT.US,D,20220602,000000,14.9887,15.3881,14.9887,15.3026,362940.6051866,0
+BCAT.US,D,20220603,000000,15.1124,15.3312,14.9603,15.0364,478978.97701692,0
+BCAT.US,D,20220606,000000,15.0934,15.2551,14.9697,15.0553,265532.93207375,0
+BCAT.US,D,20220607,000000,14.9126,15.1886,14.9126,15.0744,274757.33073329,0
+BCAT.US,D,20220608,000000,15.0269,15.1124,14.7985,14.8176,320353.59744608,0
+BCAT.US,D,20220609,000000,14.7036,14.8841,14.5988,14.5988,296253.23933876,0
+BCAT.US,D,20220610,000000,14.5036,14.5797,14.2849,14.3895,278279.69885248,0
+BCAT.US,D,20220613,000000,14.2375,14.2661,13.7333,13.8855,507791.94823174,0
+BCAT.US,D,20220614,000000,13.899,14.0073,13.8128,13.9181,513599.70139846,0
+BCAT.US,D,20220615,000000,13.9851,14.2247,13.9181,14.1673,496406.66871496,0
+BCAT.US,D,20220616,000000,13.9851,13.9851,13.6116,13.6787,540371.09796993,0
+BCAT.US,D,20220617,000000,13.6499,13.8318,13.5445,13.6307,453644.88525825,0
+BCAT.US,D,20220621,000000,13.8128,13.9212,13.6212,13.6978,454700.33222182,0
+BCAT.US,D,20220622,000000,13.5925,13.7553,13.4103,13.6404,579245.16184965,0
+BCAT.US,D,20220623,000000,13.6882,13.8319,13.5828,13.7073,452066.41264804,0
+BCAT.US,D,20220624,000000,13.736,13.9181,13.6595,13.9181,500043.83708397,0
+BCAT.US,D,20220627,000000,13.899,14.0426,13.851,13.8703,573350.94468219,0
+BCAT.US,D,20220628,000000,13.9277,14.0714,13.7936,13.8032,467421.02584307,0
+BCAT.US,D,20220629,000000,13.8703,13.9517,13.8703,13.9373,452661.47176697,0
+BCAT.US,D,20220630,000000,13.9373,14.1673,13.9181,14.0332,569095.75000019,0
+BCAT.US,D,20220701,000000,13.966,14.1576,13.966,14.1002,342934.65816376,0
+BCAT.US,D,20220705,000000,14.0426,14.1002,13.8606,14.0714,331547.10576158,0
+BCAT.US,D,20220706,000000,14.0522,14.196,14.0045,14.0714,224575.31148267,0
+BCAT.US,D,20220707,000000,14.1192,14.2534,14.1192,14.2438,160281.78359111,0
+BCAT.US,D,20220708,000000,14.2342,14.4545,14.1002,14.3491,263901.4115001,0
+BCAT.US,D,20220711,000000,14.4161,14.464,14.1096,14.1673,337656.37938255,0
+BCAT.US,D,20220712,000000,14.148,14.2534,14.0476,14.1673,223050.08100413,0
+BCAT.US,D,20220713,000000,13.966,14.1673,13.9086,13.9086,299572.59577128,0
+BCAT.US,D,20220714,000000,13.7483,13.9317,13.6326,13.7483,422213.58537236,0
+BCAT.US,D,20220715,000000,13.9317,13.9992,13.816,13.9413,666537.16131724,0
+BCAT.US,D,20220718,000000,13.9702,14.2886,13.9702,14.2115,460096.11010354,0
+BCAT.US,D,20220719,000000,14.2597,14.6168,14.1634,14.6168,304653.27674392,0
+BCAT.US,D,20220720,000000,14.5782,14.6168,14.4141,14.472,437465.47602379,0
+BCAT.US,D,20220721,000000,14.5202,14.8966,14.4334,14.8772,475821.67483094,0
+BCAT.US,D,20220722,000000,14.8193,14.9061,14.7036,14.7711,341486.87770077,0
+BCAT.US,D,20220725,000000,14.7325,14.8,14.3563,14.472,279054.14692337,0
+BCAT.US,D,20220726,000000,14.3658,14.4527,14.1343,14.2308,355655.64054176,0
+BCAT.US,D,20220727,000000,14.2501,14.5878,14.2501,14.5106,311772.89868647,0
+BCAT.US,D,20220728,000000,14.5395,14.5587,14.3563,14.472,582213.84742342,0
+BCAT.US,D,20220729,000000,14.501,14.7614,14.4623,14.7517,373202.31107104,0
+BCAT.US,D,20220801,000000,14.5588,14.7614,14.5588,14.7325,379603.64825507,0
+BCAT.US,D,20220802,000000,14.7036,14.8868,14.6746,14.8097,414525.96913303,0
+BCAT.US,D,20220803,000000,14.8097,15.022,14.7972,14.9544,309172.35545545,0
+BCAT.US,D,20220804,000000,14.9544,15.0701,14.9544,15.022,409535.28931743,0
+BCAT.US,D,20220805,000000,14.8772,15.022,14.8772,14.9737,410866.13726825,0
+BCAT.US,D,20220808,000000,14.993,15.0895,14.8579,14.8868,243721.377612,0
+BCAT.US,D,20220809,000000,14.8579,14.9163,14.6842,14.7807,293315.1570133,0
+BCAT.US,D,20220810,000000,14.8772,15.0797,14.8772,15.0025,304690.59023786,0
+BCAT.US,D,20220811,000000,15.0797,15.2535,15.0797,15.1666,343476.93071136,0
+BCAT.US,D,20220812,000000,15.1899,15.2481,15.1317,15.1997,169924.78637857,0
+BCAT.US,D,20220815,000000,15.151,15.3249,15.1414,15.3065,267102.18064764,0
+BCAT.US,D,20220816,000000,15.2385,15.4692,15.2385,15.4132,389471.50237648,0
+BCAT.US,D,20220817,000000,15.2969,15.3841,15.219,15.2289,289725.18429116,0
+BCAT.US,D,20220818,000000,15.1899,15.3549,15.1899,15.2385,267845.57262973,0
+BCAT.US,D,20220819,000000,15.151,15.2186,14.9083,14.9375,260075.99382516,0
+BCAT.US,D,20220822,000000,14.8986,14.9075,14.5782,14.5975,251790.57099976,0
+BCAT.US,D,20220823,000000,14.6266,14.7626,14.5782,14.6849,424869.11034394,0
+BCAT.US,D,20220824,000000,14.7237,14.8403,14.6655,14.6946,389966.75382162,0
+BCAT.US,D,20220825,000000,14.6946,14.8888,14.6946,14.85,301502.07832333,0
+BCAT.US,D,20220826,000000,14.8014,14.8986,14.5198,14.5392,241542.67571194,0
+BCAT.US,D,20220829,000000,14.4615,14.6068,14.4615,14.5198,245683.84268147,0
+BCAT.US,D,20220830,000000,14.5101,14.5829,14.3159,14.345,400619.29322158,0
+BCAT.US,D,20220831,000000,14.4421,14.481,14.2673,14.2673,339424.33606932,0
+BCAT.US,D,20220901,000000,14.1023,14.277,14.1023,14.2284,268875.2014138,0
+BCAT.US,D,20220902,000000,14.2576,14.4615,14.1896,14.209,193748.33718432,0
+BCAT.US,D,20220906,000000,14.277,14.3644,14.1896,14.277,381485.70152726,0
+BCAT.US,D,20220907,000000,14.345,14.5683,14.3352,14.5295,420842.23216945,0
+BCAT.US,D,20220908,000000,14.4906,14.7237,14.447,14.5878,347867.29209867,0
+BCAT.US,D,20220909,000000,14.5878,14.7334,14.5666,14.5782,250885.52729857,0
+BCAT.US,D,20220912,000000,14.617,14.7043,14.5878,14.5878,287275.69741386,0
+BCAT.US,D,20220913,000000,14.3644,14.3839,14.1312,14.1507,168508.01717169,0
+BCAT.US,D,20220914,000000,14.184,14.3405,14.1547,14.2036,293147.80138591,0
+BCAT.US,D,20220915,000000,14.0568,14.2525,14.0274,14.0373,255825.40494571,0
+BCAT.US,D,20220916,000000,13.5677,13.9688,13.5677,13.8905,495039.79288856,0
+BCAT.US,D,20220919,000000,13.822,13.9663,13.822,13.9296,290702.50920358,0
+BCAT.US,D,20220920,000000,13.8025,13.9101,13.7732,13.7732,299816.12952362,0
+BCAT.US,D,20220921,000000,13.8123,13.9199,13.646,13.6655,461937.36556569,0
+BCAT.US,D,20220922,000000,13.6948,13.7242,13.6069,13.6069,321355.55522674,0
+BCAT.US,D,20220923,000000,13.4992,13.5285,13.2547,13.4503,554939.22856244,0
+BCAT.US,D,20220926,000000,13.3525,13.5285,13.2156,13.2449,1057543.8885702,0
+BCAT.US,D,20220927,000000,13.2743,13.421,13.1666,13.2547,527549.29819397,0
+BCAT.US,D,20220928,000000,13.3134,13.5557,13.2547,13.5091,411180.17403339,0
+BCAT.US,D,20220929,000000,13.333,13.3721,13.2547,13.2743,389579.41156984,0
+BCAT.US,D,20220930,000000,13.2644,13.5385,13.2644,13.3134,314941.77464481,0
+BCAT.US,D,20221003,000000,13.421,13.6938,13.421,13.6362,488165.98660343,0
+BCAT.US,D,20221004,000000,13.6851,13.9786,13.5188,13.6362,2053597.674813,0
+BCAT.US,D,20221005,000000,13.4894,13.597,13.3819,13.5677,626050.00176295,0
+BCAT.US,D,20221006,000000,13.4894,13.6362,13.3916,13.3916,600572.75604045,0
+BCAT.US,D,20221007,000000,13.2938,13.3721,13.1275,13.2156,320519.33072626,0
+BCAT.US,D,20221010,000000,13.2743,13.3622,13.1471,13.2449,417245.35736024,0
+BCAT.US,D,20221011,000000,13.1765,13.4357,13.1666,13.3428,563396.54554592,0
+BCAT.US,D,20221012,000000,13.3525,13.421,13.2938,13.3525,238100.10346178,0
+BCAT.US,D,20221013,000000,13.2086,13.8789,13.1297,13.6916,972215.70993406,0
+BCAT.US,D,20221014,000000,13.7409,13.7409,13.3367,13.3367,476015.19577559,0
+BCAT.US,D,20221017,000000,13.3861,13.5565,13.3861,13.4353,641731.21188489,0
+BCAT.US,D,20221018,000000,13.5635,13.7311,13.4945,13.7015,701551.66138812,0
+BCAT.US,D,20221019,000000,13.6029,13.7113,13.5339,13.5339,335235.35727353,0
+BCAT.US,D,20221020,000000,13.4451,13.7507,13.4451,13.5536,518386.407897,0
+BCAT.US,D,20221021,000000,13.4945,13.7507,13.4846,13.7113,420989.22859018,0
+BCAT.US,D,20221024,000000,13.7113,13.9775,13.6867,13.9381,382524.81955931,0
+BCAT.US,D,20221025,000000,13.9183,14.0514,13.8691,14.0366,466692.02766287,0
+BCAT.US,D,20221026,000000,13.9577,14.1155,13.9085,13.9577,290614.00512229,0
+BCAT.US,D,20221027,000000,13.9479,14.0662,13.9085,14.0071,374550.92387203,0
+BCAT.US,D,20221028,000000,13.9775,14.1746,13.9479,14.1746,344335.33746625,0
+BCAT.US,D,20221031,000000,14.1056,14.1845,14.0169,14.145,406542.88322292,0
+BCAT.US,D,20221101,000000,14.1943,14.2436,14.0071,14.1845,476925.19379485,0
+BCAT.US,D,20221102,000000,14.2436,14.2436,13.6521,13.6916,647499.60512634,0
+BCAT.US,D,20221103,000000,13.4747,13.6867,13.4747,13.6226,787013.35942768,0
+BCAT.US,D,20221104,000000,13.6916,13.8493,13.6521,13.7606,402265.79108328,0
+BCAT.US,D,20221107,000000,13.7705,13.9775,13.7606,13.8986,466416.08623451,0
+BCAT.US,D,20221108,000000,13.8887,14.1746,13.8591,14.076,486638.94076758,0
+BCAT.US,D,20221109,000000,13.8986,14.0071,13.7113,13.7311,393493.49133675,0
+BCAT.US,D,20221110,000000,14.0662,14.2337,14.0508,14.2042,470953.90244432,0
+BCAT.US,D,20221111,000000,14.1647,14.3915,14.1647,14.3027,470747.96086359,0
+BCAT.US,D,20221114,000000,14.2769,14.3762,14.2372,14.3166,498775.96209105,0
+BCAT.US,D,20221115,000000,14.3861,14.4457,14.2571,14.3266,383606.48826257,0
+BCAT.US,D,20221116,000000,14.2273,14.2968,14.1578,14.2471,530983.81090353,0
+BCAT.US,D,20221117,000000,13.989,14.1975,13.989,14.1479,368251.43134209,0
+BCAT.US,D,20221118,000000,14.1975,14.267,14.1429,14.1776,405680.70456098,0
+BCAT.US,D,20221121,000000,14.1776,14.2471,14.0982,14.1479,857085.13256978,0
+BCAT.US,D,20221122,000000,14.1479,14.2869,14.0883,14.2869,619909.18088682,0
+BCAT.US,D,20221123,000000,14.2372,14.3861,14.2174,14.3564,467751.59585527,0
+BCAT.US,D,20221125,000000,14.3166,14.4457,14.3166,14.3663,165124.52519516,0
+BCAT.US,D,20221128,000000,14.4358,14.4457,14.3166,14.3762,853169.06426497,0
+BCAT.US,D,20221129,000000,14.406,14.4159,14.128,14.2471,555278.94556925,0
+BCAT.US,D,20221130,000000,14.2471,14.5649,14.2273,14.5649,641521.08356591,0
+BCAT.US,D,20221201,000000,14.7237,14.7237,14.5564,14.6244,396049.6744348,0
+BCAT.US,D,20221202,000000,14.4457,14.5847,14.4457,14.4954,573013.05427367,0
+BCAT.US,D,20221205,000000,14.3961,14.545,14.2571,14.3266,925778.49019743,0
+BCAT.US,D,20221206,000000,14.2968,14.3812,14.075,14.2174,466213.57211518,0
+BCAT.US,D,20221207,000000,14.1776,14.3067,14.128,14.2273,584391.60973648,0
+BCAT.US,D,20221208,000000,14.2372,14.3762,14.2372,14.3762,529225.20615553,0
+BCAT.US,D,20221209,000000,14.2571,14.4358,14.2571,14.2869,510210.92182987,0
+BCAT.US,D,20221212,000000,14.2968,14.4159,14.2869,14.3861,551278.27085044,0
+BCAT.US,D,20221213,000000,14.5251,14.6816,14.4259,14.4358,740485.40745713,0
+BCAT.US,D,20221214,000000,14.4954,14.5301,14.3365,14.406,505174.82575887,0
+BCAT.US,D,20221215,000000,14.26,14.31,14.15,14.2,504025,0
+BCAT.US,D,20221216,000000,14.1,14.15,13.99,14.05,625227,0
+BCAT.US,D,20221219,000000,14.09,14.14,13.86,13.9,752606,0
+BCAT.US,D,20221220,000000,13.8,13.96,13.8,13.84,951666,0
+BCAT.US,D,20221221,000000,13.88,14.05,13.88,13.95,800428,0
+BCAT.US,D,20221222,000000,13.91,13.9299,13.69,13.8,807788,0
+BCAT.US,D,20221223,000000,13.76,13.88,13.76,13.85,606127,0
+BCAT.US,D,20221227,000000,13.83,13.88,13.78,13.8,962859,0
+BCAT.US,D,20221228,000000,13.73,13.86,13.67,13.67,1146378,0
+BCAT.US,D,20221229,000000,13.74,13.9385,13.74,13.89,857516,0
+BCAT.US,D,20221230,000000,13.82,13.9366,13.81,13.87,689273,0
+BCAT.US,D,20230103,000000,14.04,14.09,13.9089,14.04,350314,0
+BCAT.US,D,20230104,000000,14.15,14.3,14.05,14.27,348356,0
+BCAT.US,D,20230105,000000,14.16,14.265,14.08,14.2,432377,0
+BCAT.US,D,20230106,000000,14.23,14.57,14.23,14.57,388406,0
+BCAT.US,D,20230109,000000,14.67,14.78,14.585,14.6,380564,0
+BCAT.US,D,20230110,000000,14.56,14.71,14.56,14.7,406333,0
+BCAT.US,D,20230111,000000,14.71,14.91,14.68,14.9,421811,0
+BCAT.US,D,20230112,000000,14.88,14.93,14.76,14.87,349107,0
+BCAT.US,D,20230113,000000,14.71,14.84,14.71,14.77,276431,0
+BCAT.US,D,20230117,000000,14.75,14.805,14.72,14.78,331767,0
+BCAT.US,D,20230118,000000,14.8,14.855,14.68,14.72,422559,0
+BCAT.US,D,20230119,000000,14.67,14.7,14.58,14.65,229392,0
+BCAT.US,D,20230120,000000,14.65,14.74,14.58,14.68,343809,0
+BCAT.US,D,20230123,000000,14.7,14.85,14.7,14.81,207957,0
+BCAT.US,D,20230124,000000,14.87,14.905,14.66,14.86,393566,0
+BCAT.US,D,20230125,000000,14.8,14.95,14.77,14.93,310735,0
+BCAT.US,D,20230126,000000,15,15.11,14.84,14.92,392214,0
+BCAT.US,D,20230127,000000,14.91,15.03,14.885,14.99,151867,0
+BCAT.US,D,20230130,000000,14.88,14.975,14.88,14.93,229983,0
+BCAT.US,D,20230131,000000,15.02,15.16,14.965,15.11,314122,0
+BCAT.US,D,20230201,000000,15.04,15.34,14.98,15.27,272778,0
+BCAT.US,D,20230202,000000,15.39,15.61,15.37,15.47,434828,0
+BCAT.US,D,20230203,000000,15.37,15.44,15.27,15.37,426756,0
+BCAT.US,D,20230206,000000,15.3,15.36,15.18,15.19,224556,0
+BCAT.US,D,20230207,000000,15.15,15.35,15.15,15.33,262519,0
+BCAT.US,D,20230208,000000,15.32,15.35,15.22,15.25,261855,0
+BCAT.US,D,20230209,000000,15.3,15.36,15.13,15.15,240698,0
+BCAT.US,D,20230210,000000,15.07,15.21,15.0401,15.15,159562,0
+BCAT.US,D,20230213,000000,15.2,15.34,15.195,15.29,225765,0
+BCAT.US,D,20230214,000000,15.07,15.22,15.07,15.12,356679,0
+BCAT.US,D,20230215,000000,15.1,15.29,15.1,15.26,288986,0
+BCAT.US,D,20230216,000000,15.16,15.23,15.06,15.06,202495,0
+BCAT.US,D,20230217,000000,15.08,15.19,15.06,15.15,412360,0
+BCAT.US,D,20230221,000000,15.06,15.09,14.835,14.9,438426,0
+BCAT.US,D,20230222,000000,14.94,15.06,14.76,14.79,319938,0
+BCAT.US,D,20230223,000000,14.88,14.96,14.735,14.85,285497,0
+BCAT.US,D,20230224,000000,14.72,15.16,14.63,14.7,310772,0
+BCAT.US,D,20230227,000000,14.77,14.87,14.735,14.8,163892,0
+BCAT.US,D,20230228,000000,14.87,14.88,14.8,14.84,219639,0
+BCAT.US,D,20230301,000000,14.82,14.93,14.76,14.86,243888,0
+BCAT.US,D,20230302,000000,14.75,14.97,14.75,14.96,175254,0
+BCAT.US,D,20230303,000000,14.98,15.0441,14.88,15.01,270000,0
+BCAT.US,D,20230306,000000,15.05,15.12,15.0247,15.09,249564,0
+BCAT.US,D,20230307,000000,15.04,15.12,14.89,14.89,251610,0
+BCAT.US,D,20230308,000000,14.91,14.95,14.8001,14.87,145131,0
+BCAT.US,D,20230309,000000,14.87,14.98,14.76,14.78,312074,0
+BCAT.US,D,20230310,000000,14.75,14.84,14.55,14.57,466693,0
+BCAT.US,D,20230313,000000,14.5,14.69,14.375,14.44,326622,0
+BCAT.US,D,20230314,000000,14.41,14.57,14.38,14.51,256214,0
+BCAT.US,D,20230315,000000,14.29,14.38,14.18,14.26,251441,0
+BCAT.US,D,20230316,000000,14.26,14.4,14.15,14.37,150768,0
+BCAT.US,D,20230317,000000,14.28,14.45,14.28,14.29,217327,0
+BCAT.US,D,20230320,000000,14.29,14.45,14.29,14.4,294176,0
+BCAT.US,D,20230321,000000,14.53,14.53,14.315,14.53,301281,0
+BCAT.US,D,20230322,000000,14.61,14.6536,14.47,14.47,222030,0
+BCAT.US,D,20230323,000000,14.5,14.6699,14.5,14.57,406189,0
+BCAT.US,D,20230324,000000,14.48,14.58,14.47,14.51,385530,0
+BCAT.US,D,20230327,000000,14.55,14.66,14.52,14.57,274486,0
+BCAT.US,D,20230328,000000,14.6,14.6087,14.53,14.58,134858,0
+BCAT.US,D,20230329,000000,14.74,14.82,14.69,14.8,351428,0
+BCAT.US,D,20230330,000000,14.87,14.99,14.81,14.99,447194,0
+BCAT.US,D,20230331,000000,15.09,15.17,15.0231,15.14,317135,0
+BCAT.US,D,20230403,000000,15.17,15.2499,14.93,15,361342,0
+BCAT.US,D,20230404,000000,15.05,15.075,14.86,14.93,211293,0
+BCAT.US,D,20230405,000000,14.88,14.94,14.81,14.86,374283,0
+BCAT.US,D,20230406,000000,14.89,14.92,14.7711,14.83,300397,0
+BCAT.US,D,20230410,000000,14.83,14.9,14.67,14.84,223449,0
+BCAT.US,D,20230411,000000,14.9,14.9,14.77,14.82,220800,0
+BCAT.US,D,20230412,000000,14.88,14.93,14.81,14.85,251539,0
+BCAT.US,D,20230413,000000,14.76,14.91,14.66,14.88,219946,0
+BCAT.US,D,20230414,000000,14.92,15,14.84,14.97,162830,0
+BCAT.US,D,20230417,000000,15,15.04,14.96,15.01,166153,0
+BCAT.US,D,20230418,000000,15.01,15.09,14.9999,15.04,175058,0
+BCAT.US,D,20230419,000000,15.01,15.04,14.96,14.99,149655,0
+BCAT.US,D,20230420,000000,14.93,14.99,14.905,14.92,93466,0
+BCAT.US,D,20230421,000000,14.96,14.98,14.9,14.97,263064,0
+BCAT.US,D,20230424,000000,14.97,14.98,14.89,14.93,183337,0
+BCAT.US,D,20230425,000000,14.88,14.9,14.6,14.8,228006,0
+BCAT.US,D,20230426,000000,14.81,14.82,14.66,14.76,188740,0
+BCAT.US,D,20230427,000000,14.76,14.98,14.76,14.95,298562,0
+BCAT.US,D,20230428,000000,15.02,15.16,14.965,15.12,304232,0
+BCAT.US,D,20230501,000000,15.14,15.24,15.12,15.14,292668,0
+BCAT.US,D,20230502,000000,15.15,15.18,15.03,15.17,279207,0
+BCAT.US,D,20230503,000000,15.14,15.24,15.12,15.16,327132,0
+BCAT.US,D,20230504,000000,15.1,15.19,14.91,14.97,320067,0
+BCAT.US,D,20230505,000000,15.05,15.3005,15.05,15.28,194756,0
+BCAT.US,D,20230508,000000,15.24,15.25,15.12,15.2,196968,0
+BCAT.US,D,20230509,000000,15.14,15.2,15.07,15.07,209232,0
+BCAT.US,D,20230510,000000,15.12,15.16,14.93,14.99,417461,0
+BCAT.US,D,20230511,000000,15,15.01,14.94,14.99,246534,0
+BCAT.US,D,20230512,000000,14.88,14.93,14.75,14.77,287817,0
+BCAT.US,D,20230515,000000,14.77,14.96,14.7305,14.86,240235,0
+BCAT.US,D,20230516,000000,14.91,14.91,14.79,14.8,135258,0
+BCAT.US,D,20230517,000000,14.9,15.04,14.84,15.02,166541,0
+BCAT.US,D,20230518,000000,14.96,15.1,14.94,15.05,201737,0
+BCAT.US,D,20230519,000000,15.13,15.17,14.97,15.04,243787,0
+BCAT.US,D,20230522,000000,14.98,15.1,14.97,14.98,159810,0
+BCAT.US,D,20230523,000000,14.91,15,14.85,14.85,176756,0
+BCAT.US,D,20230524,000000,14.76,14.84,14.7,14.7,202816,0
+BCAT.US,D,20230525,000000,14.78,14.84,14.76,14.83,206894,0
+BCAT.US,D,20230526,000000,14.8,15.22,14.77,15.16,198936,0
+BCAT.US,D,20230530,000000,15.27,15.27,14.82,14.85,473555,0
+BCAT.US,D,20230531,000000,14.84,14.86,14.75,14.77,332911,0
+BCAT.US,D,20230601,000000,14.78,14.945,14.75,14.91,214057,0
+BCAT.US,D,20230602,000000,14.96,15.18,14.96,15.07,151684,0
+BCAT.US,D,20230605,000000,15.15,15.19,15.04,15.09,139984,0
+BCAT.US,D,20230606,000000,15.21,15.4,15.18,15.3,481778,0
+BCAT.US,D,20230607,000000,15.38,15.3924,15.2,15.25,260793,0
+BCAT.US,D,20230608,000000,15.33,15.3503,15.21,15.27,128245,0
+BCAT.US,D,20230609,000000,15.24,15.31,15.12,15.2,189068,0
+BCAT.US,D,20230612,000000,15.24,15.47,15.18,15.43,391561,0
+BCAT.US,D,20230613,000000,15.48,15.4952,15.25,15.29,605295,0
+BCAT.US,D,20230614,000000,15.25,15.25,15.07,15.08,200556,0
+BCAT.US,D,20230615,000000,15.09,15.21,15.09,15.19,347189,0
+BCAT.US,D,20230616,000000,15.2,15.205,15.12,15.19,275524,0
+BCAT.US,D,20230620,000000,15.17,15.17,15.06,15.13,215210,0
+BCAT.US,D,20230621,000000,15.02,15.19,14.9852,15.12,302428,0
+BCAT.US,D,20230622,000000,15,15.19,15,15.17,800951,0
+BCAT.US,D,20230623,000000,15.1,15.18,15.03,15.03,103938,0
+BCAT.US,D,20230626,000000,15.12,15.15,15.01,15.02,190326,0
+BCAT.US,D,20230627,000000,15.07,15.12,14.96,15.09,206789,0
+BCAT.US,D,20230628,000000,15.16,15.16,15.03,15.1,274606,0
+BCAT.US,D,20230629,000000,15.1,15.16,15.01,15.16,236448,0
+BCAT.US,D,20230630,000000,15.29,15.3,15.22,15.25,218000,0
+BCAT.US,D,20230703,000000,15.35,15.39,15.24,15.33,123880,0
+BCAT.US,D,20230705,000000,15.36,15.41,15.32,15.35,227599,0
+BCAT.US,D,20230706,000000,15.31,15.38,15.13,15.2,231499,0
+BCAT.US,D,20230707,000000,15.15,15.3,15.15,15.2,160751,0
+BCAT.US,D,20230710,000000,15.27,15.3,15.061,15.3,318207,0
+BCAT.US,D,20230711,000000,15.27,15.37,15.27,15.34,141118,0
+BCAT.US,D,20230712,000000,15.37,15.48,15.34,15.42,255902,0
+BCAT.US,D,20230713,000000,15.39,15.4399,15.32,15.33,225777,0
+BCAT.US,D,20230714,000000,15.29,15.4056,15.2,15.2,151836,0
+BCAT.US,D,20230717,000000,15.17,15.24,15.16,15.2,190041,0
+BCAT.US,D,20230718,000000,15.24,15.3,15.17,15.23,214846,0
+BCAT.US,D,20230719,000000,15.28,15.29,15.24,15.24,242591,0
+BCAT.US,D,20230720,000000,15.25,15.25,15.16,15.18,262455,0
+BCAT.US,D,20230721,000000,15.21,15.22,15.06,15.09,701816,0
+BCAT.US,D,20230724,000000,15.15,15.18,15.1,15.15,143217,0
+BCAT.US,D,20230725,000000,15.13,15.19,15.0912,15.16,304482,0
+BCAT.US,D,20230726,000000,15.23,15.23,15.11,15.23,225759,0
+BCAT.US,D,20230727,000000,15.36,15.36,15.16,15.17,390825,0
+BCAT.US,D,20230728,000000,15.27,15.37,15.24,15.37,188344,0
+BCAT.US,D,20230731,000000,15.47,15.57,15.36,15.37,253443,0
+BCAT.US,D,20230801,000000,15.28,15.485,15.26,15.37,254706,0
+BCAT.US,D,20230802,000000,15.34,15.39,15.21,15.22,207208,0
+BCAT.US,D,20230803,000000,15.14,15.26,15.14,15.18,175066,0
+BCAT.US,D,20230804,000000,15.19,15.41,15.19,15.35,307227,0
+BCAT.US,D,20230807,000000,15.44,15.45,15.32,15.43,177967,0
+BCAT.US,D,20230808,000000,15.4,15.45,15.21,15.24,291885,0
+BCAT.US,D,20230809,000000,15.35,15.44,15.2299,15.25,219246,0
+BCAT.US,D,20230810,000000,15.32,15.34,15.16,15.23,209191,0
+BCAT.US,D,20230811,000000,15.13,15.1791,15.1,15.14,145686,0
+BCAT.US,D,20230814,000000,14.98,15.1,14.9515,15.1,180760,0
+BCAT.US,D,20230815,000000,15.12,15.12,14.93,15.05,183569,0
+BCAT.US,D,20230816,000000,15.02,15.04,14.94,14.95,137082,0
+BCAT.US,D,20230817,000000,15.03,15.03,14.82,14.85,188139,0
+BCAT.US,D,20230818,000000,14.8,14.915,14.8,14.85,94047,0
+BCAT.US,D,20230821,000000,14.96,14.97,14.8508,14.9,90076,0
+BCAT.US,D,20230822,000000,14.93,14.935,14.8,14.81,154772,0
+BCAT.US,D,20230823,000000,14.84,14.9001,14.83,14.85,170716,0
+BCAT.US,D,20230824,000000,14.87,14.9,14.75,14.75,170619,0
+BCAT.US,D,20230825,000000,14.77,14.86,14.7315,14.84,184206,0
+BCAT.US,D,20230828,000000,14.88,14.9,14.78,14.83,199625,0
+BCAT.US,D,20230829,000000,14.84,14.94,14.8347,14.94,163155,0
+BCAT.US,D,20230830,000000,14.9,15,14.9,14.97,218756,0
+BCAT.US,D,20230831,000000,15.07,15.08,14.9,14.91,252865,0
+BCAT.US,D,20230901,000000,14.93,15.08,14.9,15.06,273169,0
+BCAT.US,D,20230905,000000,15.1,15.2,14.9,14.9,193529,0
+BCAT.US,D,20230906,000000,14.85,14.919,14.77,14.77,183372,0
+BCAT.US,D,20230907,000000,14.7,14.765,14.65,14.68,256281,0
+BCAT.US,D,20230908,000000,14.67,14.7799,14.67,14.72,423563,0
+BCAT.US,D,20230911,000000,14.76,14.82,14.74,14.74,475428,0
+BCAT.US,D,20230912,000000,14.77,14.77,14.63,14.68,247472,0
+BCAT.US,D,20230913,000000,14.7,14.7999,14.5502,14.62,562914,0
+BCAT.US,D,20230914,000000,14.56,14.56,14.4,14.45,360751,0
+BCAT.US,D,20230915,000000,14.47,14.5492,14.45,14.48,276334,0
+BCAT.US,D,20230918,000000,14.49,14.55,14.48,14.52,266544,0
+BCAT.US,D,20230919,000000,14.52,14.55,14.5,14.53,334180,0
+BCAT.US,D,20230920,000000,14.59,14.59,14.5,14.51,762043,0
+BCAT.US,D,20230921,000000,14.37,14.455,14.33,14.33,270750,0
+BCAT.US,D,20230922,000000,14.41,14.5,14.33,14.33,284909,0
+BCAT.US,D,20230925,000000,14.34,14.4,14.34,14.37,208649,0
+BCAT.US,D,20230926,000000,14.35,14.38,14.175,14.23,386896,0
+BCAT.US,D,20230927,000000,14.26,14.33,14.21,14.25,319859,0
+BCAT.US,D,20230928,000000,14.23,14.43,14.23,14.39,333727,0
+BCAT.US,D,20230929,000000,14.57,14.6,14.42,14.49,341417,0
+BCAT.US,D,20231002,000000,14.455,14.49,14.36,14.38,310676,0
+BCAT.US,D,20231003,000000,14.38,14.41,13.96,13.98,679842,0
+BCAT.US,D,20231004,000000,14.12,14.16,14.01,14.16,260508,0
+BCAT.US,D,20231005,000000,14.25,14.25,14.04,14.13,304725,0
+BCAT.US,D,20231006,000000,14.1,14.4384,14.08,14.39,308588,0
+BCAT.US,D,20231009,000000,14.37,14.5,14.315,14.47,207402,0
+BCAT.US,D,20231010,000000,14.57,14.57,14.4,14.43,225291,0
+BCAT.US,D,20231011,000000,14.43,14.555,14.43,14.49,304733,0
+BCAT.US,D,20231012,000000,14.51,14.58,14.38,14.44,409094,0
+BCAT.US,D,20231013,000000,14.32,14.39,14.24,14.25,258011,0
+BCAT.US,D,20231016,000000,14.3,14.47,14.3,14.42,229978,0
+BCAT.US,D,20231017,000000,14.39,14.41,14.27,14.3,277818,0
+BCAT.US,D,20231018,000000,14.24,14.24,14.04,14.07,228081,0
+BCAT.US,D,20231019,000000,14.07,14.13,13.86,13.87,307573,0
+BCAT.US,D,20231020,000000,13.82,13.87,13.725,13.74,294172,0
+BCAT.US,D,20231023,000000,13.75,13.865,13.67,13.82,324202,0
+BCAT.US,D,20231024,000000,13.99,14.01,13.88,14.01,333306,0
+BCAT.US,D,20231025,000000,14.02,14.02,13.76,13.8,249095,0
+BCAT.US,D,20231026,000000,13.86,13.88,13.72,13.79,295173,0
+BCAT.US,D,20231027,000000,13.8,13.86,13.7001,13.71,207989,0
+BCAT.US,D,20231030,000000,13.75,13.9,13.75,13.89,389275,0
+BCAT.US,D,20231031,000000,13.98,14.05,13.955,13.98,261865,0
+BCAT.US,D,20231101,000000,14.12,14.155,13.95,14.15,401634,0
+BCAT.US,D,20231102,000000,14.35,14.44,14.29,14.34,257958,0
+BCAT.US,D,20231103,000000,14.37,14.5,14.34,14.47,276184,0
+BCAT.US,D,20231106,000000,14.59,14.62,14.47,14.53,296581,0
+BCAT.US,D,20231107,000000,14.61,14.61,14.42,14.52,182194,0
+BCAT.US,D,20231108,000000,14.48,14.6,14.47,14.56,217780,0
+BCAT.US,D,20231109,000000,14.53,14.53,14.36,14.39,267532,0
+BCAT.US,D,20231110,000000,14.44,14.65,14.44,14.65,279840,0
+BCAT.US,D,20231113,000000,14.625,14.7299,14.58,14.65,251015,0
+BCAT.US,D,20231114,000000,14.65,14.74,14.61,14.72,232561,0
+BCAT.US,D,20231115,000000,14.75,14.7975,14.67,14.71,557720,0
+BCAT.US,D,20231116,000000,14.64,14.71,14.53,14.66,263179,0
+BCAT.US,D,20231117,000000,14.61,14.7201,14.6099,14.7,225791,0
+BCAT.US,D,20231120,000000,14.7,14.8182,14.69,14.77,192866,0
+BCAT.US,D,20231121,000000,14.67,14.78,14.6613,14.69,226673,0
+BCAT.US,D,20231122,000000,14.7,14.7801,14.66,14.68,805198,0
+BCAT.US,D,20231124,000000,14.64,14.71,14.61,14.67,170585,0
+BCAT.US,D,20231127,000000,14.7,14.71,14.6,14.68,570931,0
+BCAT.US,D,20231128,000000,14.67,14.8,14.65,14.69,267083,0
+BCAT.US,D,20231129,000000,14.74,14.8,14.72,14.77,351288,0
+BCAT.US,D,20231130,000000,14.87,15.03,14.75,14.79,350304,0
+BCAT.US,D,20231201,000000,14.79,15.01,14.71,14.98,428850,0
+BCAT.US,D,20231204,000000,14.88,14.95,14.85,14.92,292911,0
+BCAT.US,D,20231205,000000,14.85,14.94,14.83,14.85,427668,0
+BCAT.US,D,20231206,000000,14.86,14.95,14.8,14.8,294900,0
+BCAT.US,D,20231207,000000,14.85,14.915,14.83,14.9,265981,0
+BCAT.US,D,20231208,000000,14.93,14.97,14.885,14.97,417603,0
+BCAT.US,D,20231211,000000,14.97,15.0299,14.925,14.99,355126,0
+BCAT.US,D,20231212,000000,14.94,15.01,14.94,14.98,271910,0
+BCAT.US,D,20231213,000000,14.95,15.06,14.82,14.99,358585,0
+BCAT.US,D,20231214,000000,14.88,14.98,14.845,14.85,461293,0
+BCAT.US,D,20231215,000000,14.83,14.91,14.6799,14.81,536389,0
+BCAT.US,D,20231218,000000,14.82,14.97,14.82,14.96,405842,0
+BCAT.US,D,20231219,000000,14.93,15.005,14.915,14.97,377619,0
+BCAT.US,D,20231220,000000,15.01,15.0101,14.895,14.9,437687,0
+BCAT.US,D,20231221,000000,14.92,15.02,14.83,15,574920,0
+BCAT.US,D,20231222,000000,15.05,15.07,14.93,14.96,329433,0
+BCAT.US,D,20231226,000000,14.92,15.025,14.91,14.94,432543,0
+BCAT.US,D,20231227,000000,14.94,15.03,14.9101,14.96,429619,0
+BCAT.US,D,20231228,000000,15.02,15.04,14.83,14.88,484746,0
+BCAT.US,D,20231229,000000,14.83,14.965,14.815,14.95,747593,0
+BCAT.US,D,20240102,000000,14.93,14.93,14.83,14.9,211133,0
+BCAT.US,D,20240103,000000,14.92,14.92,14.7908,14.83,278683,0
+BCAT.US,D,20240104,000000,14.76,14.89,14.76,14.89,205700,0
+BCAT.US,D,20240105,000000,14.89,14.93,14.79,14.83,290356,0
+BCAT.US,D,20240108,000000,14.88,14.98,14.88,14.98,265866,0
+BCAT.US,D,20240109,000000,14.97,15.085,14.94,15.05,333206,0
+BCAT.US,D,20240110,000000,15.1,15.11,14.9801,15.02,469949,0
+BCAT.US,D,20240111,000000,14.9,14.95,14.81,14.94,381940,0
+BCAT.US,D,20240112,000000,14.92,15.02,14.92,14.99,318175,0
+BCAT.US,D,20240116,000000,14.91,15,14.91,14.95,256816,0
+BCAT.US,D,20240117,000000,14.92,14.95,14.88,14.94,216864,0
+BCAT.US,D,20240118,000000,14.96,15.01,14.94,15.01,233931,0
+BCAT.US,D,20240119,000000,14.99,15.13,14.9,15.12,424068,0
+BCAT.US,D,20240122,000000,15.11,15.22,15.11,15.18,441888,0
+BCAT.US,D,20240123,000000,15.2,15.23,15.15,15.23,292081,0
+BCAT.US,D,20240124,000000,15.28,15.385,15.28,15.33,248670,0
+BCAT.US,D,20240125,000000,15.39,15.42,15.35,15.4,206400,0
+BCAT.US,D,20240126,000000,15.4,15.48,15.31,15.34,330401,0
+BCAT.US,D,20240129,000000,15.34,15.47,15.29,15.46,228291,0
+BCAT.US,D,20240130,000000,15.45,15.5,15.43,15.5,216656,0
+BCAT.US,D,20240131,000000,15.5,15.53,15.295,15.31,332692,0
+BCAT.US,D,20240201,000000,15.36,15.59,15.35,15.56,350962,0
+BCAT.US,D,20240202,000000,15.5,15.5,15.25,15.37,440474,0
+BCAT.US,D,20240205,000000,15.45,15.45,15.35,15.44,227075,0
+BCAT.US,D,20240206,000000,15.35,15.6,15.35,15.49,194358,0
+BCAT.US,D,20240207,000000,15.5,15.72,15.5,15.64,181617,0
+BCAT.US,D,20240208,000000,15.6,15.69,15.53,15.54,230623,0
+BCAT.US,D,20240209,000000,15.56,15.65,15.56,15.58,230555,0
+BCAT.US,D,20240212,000000,15.58,15.72,15.51,15.71,165228,0
+BCAT.US,D,20240213,000000,15.62,15.69,15.47,15.59,316377,0
+BCAT.US,D,20240214,000000,15.51,15.56,15.46,15.49,308491,0
+BCAT.US,D,20240215,000000,15.57,15.585,15.51,15.55,189121,0
+BCAT.US,D,20240216,000000,15.58,15.59,15.505,15.54,156602,0
+BCAT.US,D,20240220,000000,15.51,15.535,15.38,15.42,509592,0
+BCAT.US,D,20240221,000000,15.41,15.4981,15.36,15.38,303117,0
+BCAT.US,D,20240222,000000,15.5,15.59,15.49,15.53,457398,0
+BCAT.US,D,20240223,000000,15.57,15.66,15.56,15.63,193143,0
+BCAT.US,D,20240226,000000,15.6,15.68,15.6,15.62,213424,0
+BCAT.US,D,20240227,000000,15.6,15.7399,15.6,15.68,369204,0
+BCAT.US,D,20240228,000000,15.65,15.65,15.46,15.51,379336,0
+BCAT.US,D,20240229,000000,15.56,15.67,15.51,15.55,234738,0
+BCAT.US,D,20240301,000000,15.51,15.875,15.51,15.75,340536,0
+BCAT.US,D,20240304,000000,15.74,15.79,15.68,15.68,137327,0
+BCAT.US,D,20240305,000000,15.72,15.76,15.51,15.56,232190,0
+BCAT.US,D,20240306,000000,15.64,15.73,15.62,15.65,152378,0
+BCAT.US,D,20240307,000000,15.69,15.851,15.67,15.81,155997,0
+BCAT.US,D,20240308,000000,15.76,15.88,15.7501,15.83,137876,0
+BCAT.US,D,20240311,000000,15.86,15.86,15.7601,15.79,145527,0
+BCAT.US,D,20240312,000000,15.81,15.86,15.72,15.73,1522477,0
+BCAT.US,D,20240313,000000,15.79,15.9,15.7897,15.87,223791,0
+BCAT.US,D,20240314,000000,15.63,15.7499,15.48,15.49,362418,0
+BCAT.US,D,20240315,000000,15.42,15.51,15.42,15.48,148468,0
+BCAT.US,D,20240318,000000,15.54,15.5699,15.47,15.49,185864,0
+BCAT.US,D,20240319,000000,15.43,15.635,15.3949,15.6,238690,0
+BCAT.US,D,20240320,000000,15.71,16.05,15.64,16.01,500424,0
+BCAT.US,D,20240321,000000,15.98,16.2,15.96,16.15,275677,0
+BCAT.US,D,20240322,000000,16.15,16.245,16.06,16.22,259119,0
+BCAT.US,D,20240325,000000,16.15,16.3787,16.12,16.32,320277,0
+BCAT.US,D,20240326,000000,16.34,16.39,16.115,16.14,265561,0
+BCAT.US,D,20240327,000000,16.17,16.41,16.17,16.32,269773,0
+BCAT.US,D,20240328,000000,16.38,16.82,16.29,16.66,2189154,0
+BCAT.US,D,20240401,000000,16.65,16.69,16.55,16.61,391752,0
+BCAT.US,D,20240402,000000,16.45,16.61,16.415,16.54,303423,0
+BCAT.US,D,20240403,000000,16.5,16.58,16.34,16.4,142957,0
+BCAT.US,D,20240404,000000,16.43,16.435,16.01,16.03,311692,0
+BCAT.US,D,20240405,000000,16,16.27,15.9998,16.12,184074,0
+BCAT.US,D,20240408,000000,16.08,16.17,15.965,16.14,173740,0
+BCAT.US,D,20240409,000000,16.2,16.25,16.015,16.09,194960,0
+BCAT.US,D,20240410,000000,15.97,16.03,15.85,15.89,222465,0
+BCAT.US,D,20240411,000000,15.93,16.2,15.785,16.05,328301,0
+BCAT.US,D,20240412,000000,15.82,15.825,15.49,15.53,426164,0
+BCAT.US,D,20240415,000000,15.58,15.76,15.5,15.5,288127,0
+BCAT.US,D,20240416,000000,15.44,15.52,15.33,15.33,400628,0
+BCAT.US,D,20240417,000000,15.47,15.47,15.32,15.37,167378,0
+BCAT.US,D,20240418,000000,15.4,15.45,15.3007,15.37,183586,0
+BCAT.US,D,20240419,000000,15.4,15.43,15.25,15.285,172528,0
+BCAT.US,D,20240422,000000,15.32,15.41,15.23,15.31,291622,0
+BCAT.US,D,20240423,000000,15.34,15.48,15.34,15.46,151668,0
+BCAT.US,D,20240424,000000,15.53,15.53,15.365,15.44,132762,0
+BCAT.US,D,20240425,000000,15.4,15.447,15.31,15.39,215980,0
+BCAT.US,D,20240426,000000,15.46,15.535,15.42,15.45,174466,0
+BCAT.US,D,20240429,000000,15.5,15.56,15.46,15.55,152080,0
+BCAT.US,D,20240430,000000,15.61,15.61,15.41,15.41,228245,0
+BCAT.US,D,20240501,000000,15.48,15.905,15.43,15.78,611326,0
+BCAT.US,D,20240502,000000,15.92,15.94,15.76,15.81,185262,0
+BCAT.US,D,20240503,000000,15.96,16.01,15.83,15.93,178974,0
+BCAT.US,D,20240506,000000,16,16.14,15.93,15.94,229367,0
+BCAT.US,D,20240507,000000,15.97,16.075,15.96,16.04,152420,0
+BCAT.US,D,20240508,000000,16.02,16.14,16.02,16.07,121075,0
+BCAT.US,D,20240509,000000,16.17,16.17,16.02,16.04,148475,0
+BCAT.US,D,20240510,000000,16.12,16.1799,15.96,16,150658,0
+BCAT.US,D,20240513,000000,16.01,16.065,15.84,15.89,200981,0
+BCAT.US,D,20240514,000000,15.8,15.975,15.76,15.86,258494,0
+BCAT.US,D,20240515,000000,15.91,15.96,15.81,15.94,252027,0
+BCAT.US,D,20240516,000000,15.9,15.95,15.83,15.83,182378,0
+BCAT.US,D,20240517,000000,15.83,15.9076,15.75,15.79,249164,0
+BCAT.US,D,20240520,000000,16.26,16.42,16.1,16.42,713375,0
+BCAT.US,D,20240521,000000,16.43,16.48,16.205,16.23,361745,0
+BCAT.US,D,20240522,000000,16.27,16.62,16.27,16.54,637692,0
+BCAT.US,D,20240523,000000,16.54,17.18,16.54,16.74,997847,0
+BCAT.US,D,20240524,000000,16.79,16.91,16.625,16.91,689447,0
+BCAT.US,D,20240528,000000,17.05,17.165,16.655,16.72,1148667,0
+BCAT.US,D,20240529,000000,16.71,16.75,16.3716,16.45,657928,0
+BCAT.US,D,20240530,000000,16.42,16.68,16.28,16.35,614057,0
+BCAT.US,D,20240531,000000,16.41,16.6,16.35,16.51,404299,0
+BCAT.US,D,20240603,000000,16.55,16.85,16.5491,16.76,438455,0
+BCAT.US,D,20240604,000000,16.75,16.8,16.48,16.64,391949,0
+BCAT.US,D,20240605,000000,16.7,16.7491,16.5,16.52,379359,0
+BCAT.US,D,20240606,000000,16.48,16.575,16.46,16.48,387237,0
+BCAT.US,D,20240607,000000,16.43,16.59,16.41,16.46,270762,0
+BCAT.US,D,20240610,000000,16.62,16.7754,16.48,16.62,423864,0
+BCAT.US,D,20240611,000000,16.53,16.65,16.46,16.65,248095,0
+BCAT.US,D,20240612,000000,16.71,16.83,16.57,16.61,348662,0
+BCAT.US,D,20240613,000000,16.65,16.8,16.6391,16.73,299705,0
+BCAT.US,D,20240614,000000,16.44,16.59,16.1599,16.18,330407,0
+BCAT.US,D,20240617,000000,16.11,16.13,16.01,16.08,349531,0
+BCAT.US,D,20240618,000000,16.03,16.13,16,16.08,349534,0
+BCAT.US,D,20240620,000000,16.03,16.12,15.86,15.91,453687,0
+BCAT.US,D,20240621,000000,15.86,16.11,15.86,15.9,290385,0
+BCAT.US,D,20240624,000000,16.02,16.1088,15.97,16.02,261410,0
+BCAT.US,D,20240625,000000,16.04,16.1,16.0222,16.07,254790,0
+BCAT.US,D,20240626,000000,16,16.37,16,16.36,471178,0
+BCAT.US,D,20240627,000000,16.45,16.49,16.4,16.47,365850,0
+BCAT.US,D,20240628,000000,16.6,16.65,16.41,16.41,789286,0
+BCAT.US,D,20240701,000000,16.51,16.64,16.3901,16.61,596331,0
+BCAT.US,D,20240702,000000,16.53,16.64,16.5004,16.57,282800,0
+BCAT.US,D,20240703,000000,16.62,16.6861,16.54,16.6,189588,0
+BCAT.US,D,20240705,000000,16.6,16.92,16.5602,16.85,563143,0
+BCAT.US,D,20240708,000000,16.82,17.015,16.82,17,376439,0
+BCAT.US,D,20240709,000000,17.06,17.06,16.74,16.77,440844,0
+BCAT.US,D,20240710,000000,16.79,17.04,16.7,16.83,421955,0
+BCAT.US,D,20240711,000000,16.88,16.9499,16.7,16.76,306416,0
+BCAT.US,D,20240712,000000,16.77,16.99,16.75,16.78,255646,0
+BCAT.US,D,20240715,000000,16.69,16.89,16.66,16.8,510522,0
+BCAT.US,D,20240716,000000,16.78,16.86,16.61,16.7,527711,0
+BCAT.US,D,20240717,000000,16.67,16.815,16.51,16.64,393716,0
+BCAT.US,D,20240718,000000,16.64,16.75,16.34,16.37,366159,0
+BCAT.US,D,20240719,000000,16.37,16.57,16.36,16.5,1263289,0
+BCAT.US,D,20240722,000000,16.55,16.69,16.41,16.53,266980,0
+BCAT.US,D,20240723,000000,16.5,16.605,16.35,16.36,437604,0
+BCAT.US,D,20240724,000000,16.25,16.27,15.95,15.96,600779,0
+BCAT.US,D,20240725,000000,15.95,16.15,15.8,16.04,438934,0
+BCAT.US,D,20240726,000000,16.1,16.21,16.04,16.2,194559,0
+BCAT.US,D,20240729,000000,16.2,16.2999,16.12,16.17,271581,0
+BCAT.US,D,20240730,000000,16.23,16.33,16.13,16.33,189212,0
+BCAT.US,D,20240731,000000,16.51,16.79,16.26,16.4,589645,0
+BCAT.US,D,20240801,000000,16.44,16.66,16.32,16.41,622000,0
+BCAT.US,D,20240802,000000,16.33,16.35,16.1,16.18,276417,0
+BCAT.US,D,20240805,000000,15.88,15.97,15.4,15.81,645663,0
+BCAT.US,D,20240806,000000,15.93,16.14,15.885,16.02,264010,0
+BCAT.US,D,20240807,000000,16.23,16.3,15.87,15.89,455482,0
+BCAT.US,D,20240808,000000,16.08,16.2,16.02,16.19,201494,0
+BCAT.US,D,20240809,000000,16.15,16.202,15.91,15.98,306081,0
+BCAT.US,D,20240812,000000,16,16.25,16,16.23,298145,0
+BCAT.US,D,20240813,000000,16.3,16.38,16.07,16.09,321052,0
+BCAT.US,D,20240814,000000,16.17,16.2586,15.78,15.91,992870,0
+BCAT.US,D,20240815,000000,15.66,16.0095,15.66,15.96,332608,0
+BCAT.US,D,20240816,000000,15.84,16.05,15.84,15.91,214776,0
+BCAT.US,D,20240819,000000,16.01,16.3,15.83,16.18,332053,0
+BCAT.US,D,20240820,000000,16.18,16.285,16.12,16.25,196272,0
+BCAT.US,D,20240821,000000,16.25,16.38,16.25,16.3,149741,0
+BCAT.US,D,20240822,000000,16.39,16.4699,16.3101,16.34,151889,0
+BCAT.US,D,20240823,000000,16.49,16.63,16.34,16.43,241505,0
+BCAT.US,D,20240826,000000,16.4,16.58,16.3,16.4,348168,0
+BCAT.US,D,20240827,000000,16.4,16.5299,16.23,16.36,264983,0
+BCAT.US,D,20240828,000000,16.32,16.35,16.2153,16.22,274094,0
+BCAT.US,D,20240829,000000,16.22,16.45,16.1901,16.4,313586,0
+BCAT.US,D,20240830,000000,16.56,16.73,16.48,16.59,445901,0
+BCAT.US,D,20240903,000000,16.55,16.67,16.44,16.49,577339,0
+BCAT.US,D,20240904,000000,16.46,16.77,16.36,16.46,522561,0
+BCAT.US,D,20240905,000000,16.59,16.6199,16.35,16.42,280594,0
+BCAT.US,D,20240906,000000,16.49,16.55,16.3,16.36,400115,0
+BCAT.US,D,20240909,000000,16.54,16.5799,16.42,16.48,233905,0
+BCAT.US,D,20240910,000000,16.53,16.63,16.5,16.52,309396,0
+BCAT.US,D,20240911,000000,16.57,16.63,16.4,16.56,364800,0
+BCAT.US,D,20240912,000000,16.53,16.7,16.52,16.63,401060,0
+BCAT.US,D,20240913,000000,16.71,16.7999,16.59,16.72,394240,0
+BCAT.US,D,20240916,000000,16.5,16.5757,16.26,16.45,480460,0
+BCAT.US,D,20240917,000000,16.45,16.5399,16.25,16.28,369811,0
+BCAT.US,D,20240918,000000,16.28,16.3407,16.21,16.27,351735,0
+BCAT.US,D,20240919,000000,16.43,16.5,16.32,16.35,416877,0
+BCAT.US,D,20240920,000000,16.33,16.52,16.3,16.41,444105,0
+BCAT.US,D,20240923,000000,16.54,16.5411,16.36,16.4,283138,0
+BCAT.US,D,20240924,000000,16.42,16.49,16.35,16.38,311187,0
+BCAT.US,D,20240925,000000,16.4,16.455,16.22,16.25,400138,0
+BCAT.US,D,20240926,000000,16.32,16.38,16.26,16.27,271557,0
+BCAT.US,D,20240927,000000,16.32,16.4,16.24,16.38,236294,0
+BCAT.US,D,20240930,000000,16.41,16.59,16.39,16.45,668569,0
+BCAT.US,D,20241001,000000,16.45,16.58,16.42,16.53,682821,0
+BCAT.US,D,20241002,000000,16.53,16.53,16.43,16.43,287618,0
+BCAT.US,D,20241003,000000,16.36,16.4414,16.3,16.38,311731,0
+BCAT.US,D,20241004,000000,16.48,16.5,16.3688,16.46,270099,0
+BCAT.US,D,20241007,000000,16.54,16.54,16.39,16.41,330315,0
+BCAT.US,D,20241008,000000,16.47,16.53,16.4,16.44,366051,0
+BCAT.US,D,20241009,000000,16.45,16.48,16.41,16.48,253738,0
+BCAT.US,D,20241010,000000,16.48,16.51,16.44,16.47,396362,0
+BCAT.US,D,20241011,000000,16.49,16.54,16.45,16.48,360595,0
+BCAT.US,D,20241014,000000,16.6,16.65,16.55,16.65,534818,0
+BCAT.US,D,20241015,000000,16.42,16.42,16.24,16.25,354564,0
+BCAT.US,D,20241016,000000,16.27,16.331,16.22,16.26,317741,0
+BCAT.US,D,20241017,000000,16.29,16.3109,16.22,16.23,328372,0
+BCAT.US,D,20241018,000000,16.27,16.35,16.26,16.29,350077,0
+BCAT.US,D,20241021,000000,16.3,16.31,16.2,16.2,298187,0
+BCAT.US,D,20241022,000000,16.2,16.22,16.15,16.19,267599,0
+BCAT.US,D,20241023,000000,16.19,16.2,16.09,16.1,255516,0
+BCAT.US,D,20241024,000000,16.11,16.19,16.1,16.12,222885,0
+BCAT.US,D,20241025,000000,16.15,16.18,16.08,16.1,230847,0
+BCAT.US,D,20241028,000000,16.1,16.19,15.71,15.82,602196,0
+BCAT.US,D,20241029,000000,15.84,15.84,15.69,15.75,575346,0
+BCAT.US,D,20241030,000000,15.8,15.99,15.75,15.97,365303,0
+BCAT.US,D,20241031,000000,16,16.04,15.8801,15.91,443896,0
+BCAT.US,D,20241101,000000,15.94,16.24,15.9372,16.03,502593,0
+BCAT.US,D,20241104,000000,16.07,16.1353,15.81,15.91,313526,0
+BCAT.US,D,20241105,000000,15.96,16,15.82,15.87,282038,0
+BCAT.US,D,20241106,000000,16.15,16.22,16.03,16.14,331349,0
+BCAT.US,D,20241107,000000,16.15,16.34,16.1275,16.3,308383,0
+BCAT.US,D,20241108,000000,16.3,16.42,16.2504,16.3,444104,0
+BCAT.US,D,20241111,000000,16.419,16.495,16.34,16.34,410314,0
+BCAT.US,D,20241112,000000,16.36,16.46,16.27,16.29,394451,0
+BCAT.US,D,20241113,000000,16.35,16.45,16.29,16.3,385836,0
+BCAT.US,D,20241114,000000,16.45,16.45,16.3,16.41,553105,0
+BCAT.US,D,20241115,000000,16.07,16.1293,15.96,16.06,404781,0
+BCAT.US,D,20241118,000000,16,16.1499,15.97,16.04,268784,0
+BCAT.US,D,20241119,000000,16,16.0949,15.96,16.01,420730,0
+BCAT.US,D,20241120,000000,16.0102,16.045,15.86,15.92,432740,0
+BCAT.US,D,20241121,000000,16.046,16.09,15.91,16.03,250192,0
+BCAT.US,D,20241122,000000,16.099,16.19,16.05,16.11,263276,0
+BCAT.US,D,20241125,000000,16.19,16.25,16.1513,16.19,228173,0
+BCAT.US,D,20241126,000000,16.1727,16.2399,16.11,16.15,247874,0
+BCAT.US,D,20241127,000000,16.1597,16.2,16.09,16.18,283159,0
+BCAT.US,D,20241129,000000,16.348,16.54,16.145,16.31,458365,0
+BCAT.US,D,20241202,000000,16.26,16.38,16.16,16.25,729461,0
+BCAT.US,D,20241203,000000,16.2999,16.2999,16.16,16.17,265849,0
+BCAT.US,D,20241204,000000,16.3579,16.3583,16.21,16.27,353233,0
+BCAT.US,D,20241205,000000,16.295,16.4,16.25,16.3,265058,0
+BCAT.US,D,20241206,000000,16.25,16.35,16.2,16.22,406879,0
+BCAT.US,D,20241209,000000,16.28,16.35,16.2666,16.33,348913,0
+BCAT.US,D,20241210,000000,16.351,16.4,16.25,16.3,367142,0
+BCAT.US,D,20241211,000000,16.39,16.45,16.32,16.37,436009,0
+BCAT.US,D,20241212,000000,16.375,16.45,16.3,16.31,434797,0
+BCAT.US,D,20241213,000000,16.41,16.42,16.2,16.32,528946,0
+BCAT.US,D,20241216,000000,16.085,16.12,15.92,15.98,476106,0
+BCAT.US,D,20241217,000000,15.945,15.96,15.6788,15.71,721305,0
+BCAT.US,D,20241218,000000,15.71,15.82,15.33,15.37,675822,0
+BCAT.US,D,20241219,000000,15.5,15.59,15.17,15.17,496830,0
+BCAT.US,D,20241220,000000,15.02,15.55,15,15.25,806807,0
+BCAT.US,D,20241223,000000,15.35,15.44,15.16,15.24,806793,0
+BCAT.US,D,20241224,000000,15.3,15.85,15.28,15.65,563777,0
+BCAT.US,D,20241226,000000,15.69,15.855,15.49,15.54,751254,0
+BCAT.US,D,20241227,000000,15.41,15.5836,15.32,15.34,606793,0
+BCAT.US,D,20241230,000000,15.32,15.33,15.08,15.1,847950,0
+BCAT.US,D,20241231,000000,15.1,15.26,15.05,15.15,676664,0
+BCAT.US,D,20250102,000000,15.28,15.35,15.17,15.21,412257,0
+BCAT.US,D,20250103,000000,15.25,15.51,15.25,15.45,332434,0
+BCAT.US,D,20250106,000000,15.59,15.6292,15.45,15.46,458232,0
+BCAT.US,D,20250107,000000,15.51,15.5597,15.3685,15.37,426660,0
+BCAT.US,D,20250108,000000,15.3,15.48,15.3,15.48,367894,0
+BCAT.US,D,20250110,000000,15.59,15.59,15.3,15.44,395437,0
+BCAT.US,D,20250113,000000,15.44,15.68,15.42,15.55,645692,0
+BCAT.US,D,20250114,000000,15.65,15.76,15.55,15.64,590929,0
+BCAT.US,D,20250115,000000,15.5,15.64,15.4,15.59,403300,0
+BCAT.US,D,20250116,000000,15.64,15.7099,15.56,15.58,322878,0
+BCAT.US,D,20250117,000000,15.69,15.81,15.61,15.65,428847,0
+BCAT.US,D,20250121,000000,15.75,15.7999,15.66,15.68,247921,0
+BCAT.US,D,20250122,000000,15.7388,15.78,15.7,15.72,274157,0
+BCAT.US,D,20250123,000000,15.67,15.79,15.65,15.69,309685,0
+BCAT.US,D,20250124,000000,15.73,15.75,15.63,15.65,310204,0
+BCAT.US,D,20250127,000000,15.55,15.59,15.38,15.44,437964,0
+BCAT.US,D,20250128,000000,15.45,15.5,15.38,15.46,413329,0
+BCAT.US,D,20250129,000000,15.68,15.68,15.39,15.41,359893,0
+BCAT.US,D,20250130,000000,15.4994,15.608,15.42,15.5,407439,0
+BCAT.US,D,20250131,000000,15.56,15.65,15.41,15.45,887146,0
+BCAT.US,D,20250203,000000,15.28,15.505,15.25,15.43,773577,0
+BCAT.US,D,20250204,000000,15.54,15.66,15.51,15.55,504036,0
+BCAT.US,D,20250205,000000,15.51,15.68,15.46,15.59,564215,0
+BCAT.US,D,20250206,000000,15.6,15.6999,15.546,15.64,416257,0
+BCAT.US,D,20250207,000000,15.6245,15.69,15.58,15.58,353764,0
+BCAT.US,D,20250210,000000,15.68,15.7,15.64,15.67,399123,0
+BCAT.US,D,20250211,000000,15.67,15.718,15.64,15.69,440020,0
+BCAT.US,D,20250212,000000,15.66,15.74,15.6198,15.73,493738,0
+BCAT.US,D,20250213,000000,15.74,15.91,15.68,15.88,619142,0
+BCAT.US,D,20250214,000000,15.58,15.65,15.54,15.56,438869,0
+BCAT.US,D,20250218,000000,15.65,15.65,15.5,15.55,470296,0
+BCAT.US,D,20250219,000000,15.56,15.57,15.47,15.54,398159,0
+BCAT.US,D,20250220,000000,15.52,15.52,15.37,15.47,442558,0
+BCAT.US,D,20250221,000000,15.48,15.49,15.36,15.36,308274,0
+BCAT.US,D,20250224,000000,15.38,15.3992,15.295,15.31,379394,0
+BCAT.US,D,20250225,000000,15.355,15.355,15.18,15.22,469498,0
+BCAT.US,D,20250226,000000,15.298,15.37,15.215,15.28,331632,0
+BCAT.US,D,20250227,000000,15.335,15.3689,15.16,15.18,516303,0
+BCAT.US,D,20250228,000000,15.235,15.35,15.2,15.35,656386,0
+BCAT.US,D,20250303,000000,15.425,15.58,15.37,15.42,742127,0
+BCAT.US,D,20250304,000000,15.355,15.43,15.25,15.3,591132,0
+BCAT.US,D,20250305,000000,15.31,15.43,15.31,15.41,499167,0
+BCAT.US,D,20250306,000000,15.41,15.41,15.1849,15.19,389708,0
+BCAT.US,D,20250307,000000,15.2,15.2899,15.13,15.19,475455,0
+BCAT.US,D,20250310,000000,15.15,15.19,14.96,15,719136,0
+BCAT.US,D,20250311,000000,15.05,15.08,14.91,15.03,641126,0
+BCAT.US,D,20250312,000000,15.16,15.2201,15.11,15.12,415651,0
+BCAT.US,D,20250313,000000,15.18,15.21,15.02,15.04,431764,0
+BCAT.US,D,20250314,000000,14.97,14.9899,14.68,14.77,786330,0
+BCAT.US,D,20250317,000000,14.76,14.87,14.73,14.82,490271,0
+BCAT.US,D,20250318,000000,14.78,14.82,14.595,14.65,569192,0
+BCAT.US,D,20250319,000000,14.72,14.75,14.53,14.54,822541,0
+BCAT.US,D,20250320,000000,14.5,14.66,14.48,14.62,457911,0
+BCAT.US,D,20250321,000000,14.54,14.68,14.51,14.67,344317,0
+BCAT.US,D,20250324,000000,14.7211,14.79,14.62,14.66,450241,0
+BCAT.US,D,20250325,000000,14.64,14.67,14.57,14.58,552588,0
+BCAT.US,D,20250326,000000,14.58,14.6,14.44,14.47,544926,0
+BCAT.US,D,20250327,000000,14.505,14.5162,14.43,14.46,352772,0
+BCAT.US,D,20250328,000000,14.47,14.51,14.3,14.35,579122,0
+BCAT.US,D,20250331,000000,14.38,14.42,14.12,14.4,781287,0
+BCAT.US,D,20250401,000000,14.45,14.65,14.32,14.55,766272,0
+BCAT.US,D,20250402,000000,14.495,14.65,14.48,14.61,257179,0
+BCAT.US,D,20250403,000000,14.38,14.5,14.32,14.32,571923,0
+BCAT.US,D,20250404,000000,14.16,14.24,13.62,13.65,895110,0
+BCAT.US,D,20250407,000000,13.23,13.5437,12.91,13.2,906781,0
+BCAT.US,D,20250408,000000,13.572,13.86,13.15,13.24,994968,0
+BCAT.US,D,20250409,000000,13.01,14.05,12.99,13.98,940298,0
+BCAT.US,D,20250410,000000,13.875,13.998,13.65,13.79,639344,0
+BCAT.US,D,20250411,000000,13.79,14.1,13.78,14.09,456585,0
+BCAT.US,D,20250414,000000,14.49,14.49,14.11,14.19,523574,0
+BCAT.US,D,20250415,000000,13.9028,13.9988,13.86,13.89,359461,0
+BCAT.US,D,20250416,000000,13.7243,14.0199,13.65,13.71,404435,0
+BCAT.US,D,20250417,000000,13.83,13.9,13.71,13.76,215755,0
+BCAT.US,D,20250421,000000,13.74,13.7536,13.5,13.58,368865,0
+BCAT.US,D,20250422,000000,13.75,13.81,13.6,13.78,363752,0
+BCAT.US,D,20250423,000000,14.01,14.09,13.93,13.97,454015,0
+BCAT.US,D,20250424,000000,14.015,14.2,13.98,14.16,384582,0
+BCAT.US,D,20250425,000000,14.2224,14.32,14.1659,14.31,328572,0
+BCAT.US,D,20250428,000000,14.3799,14.42,14.31,14.38,338973,0
+BCAT.US,D,20250429,000000,14.45,14.49,14.34,14.4,631522,0
+BCAT.US,D,20250430,000000,14.33,14.48,14.21,14.45,775854,0
+BCAT.US,D,20250501,000000,14.55,14.82,14.545,14.73,757304,0
+BCAT.US,D,20250502,000000,14.78,14.88,14.72,14.79,436732,0
+BCAT.US,D,20250505,000000,14.8001,14.88,14.71,14.73,414693,0
+BCAT.US,D,20250506,000000,14.63,14.77,14.6,14.67,322711,0
+BCAT.US,D,20250507,000000,14.77,14.83,14.65,14.73,391439,0
+BCAT.US,D,20250508,000000,14.84,14.87,14.75,14.76,312016,0
+BCAT.US,D,20250509,000000,14.825,14.88,14.77,14.83,284750,0
+BCAT.US,D,20250512,000000,15.17,15.22,15.057,15.19,777136,0
+BCAT.US,D,20250513,000000,15.26,15.3,15.2,15.27,854367,0
+BCAT.US,D,20250514,000000,15.31,15.37,15.21,15.25,904440,0
+BCAT.US,D,20250515,000000,14.95,14.95,14.85,14.89,538011,0
+BCAT.US,D,20250516,000000,14.8921,14.9,14.795,14.84,563109,0
+BCAT.US,D,20250519,000000,14.78,14.8,14.6997,14.77,437235,0
+BCAT.US,D,20250520,000000,14.78,14.8,14.715,14.73,357915,0
+BCAT.US,D,20250521,000000,14.71,14.78,14.56,14.56,420304,0
+BCAT.US,D,20250522,000000,14.5496,14.64,14.51,14.58,396001,0
+BCAT.US,D,20250523,000000,14.5,14.62,14.47,14.61,294759,0
+BCAT.US,D,20250527,000000,14.6116,14.79,14.6,14.76,462860,0
+BCAT.US,D,20250528,000000,14.76,14.8324,14.73,14.75,459241,0
+BCAT.US,D,20250529,000000,14.83,14.8899,14.78,14.79,522103,0
+BCAT.US,D,20250530,000000,14.845,14.93,14.79,14.89,747097,0
+BCAT.US,D,20250602,000000,14.91,15.15,14.91,15.06,617618,0
+BCAT.US,D,20250603,000000,15.15,15.15,15,15.04,443704,0
+BCAT.US,D,20250604,000000,15.09,15.2499,15.08,15.17,519594,0
+BCAT.US,D,20250605,000000,15.23,15.25,15.14,15.19,530206,0
+BCAT.US,D,20250606,000000,15.24,15.285,15.21,15.21,461213,0
+BCAT.US,D,20250609,000000,15.26,15.28,15.19,15.19,638249,0
+BCAT.US,D,20250610,000000,15.28,15.28,15.1701,15.22,791640,0
+BCAT.US,D,20250611,000000,15.26,15.29,15.13,15.14,714600,0
+BCAT.US,D,20250612,000000,15.15,15.21,15.11,15.15,664748,0
+BCAT.US,D,20250613,000000,14.86,14.9,14.73,14.74,673977,0
+BCAT.US,D,20250616,000000,14.86,15,14.78,14.88,470571,0
+BCAT.US,D,20250617,000000,14.89,14.9,14.72,14.75,566241,0
+BCAT.US,D,20250618,000000,14.77,14.91,14.7401,14.82,280104,0
+BCAT.US,D,20250620,000000,14.85,14.8858,14.74,14.75,258376,0
+BCAT.US,D,20250623,000000,14.73,14.9099,14.7201,14.89,594212,0
+BCAT.US,D,20250624,000000,14.988,15.05,14.94,15,372707,0
+BCAT.US,D,20250625,000000,15.0001,15.04,14.93,14.97,453523,0
+BCAT.US,D,20250626,000000,14.97,15.1,14.9636,15.01,389397,0
+BCAT.US,D,20250627,000000,15.05,15.1199,15.05,15.09,641946,0
+BCAT.US,D,20250630,000000,15.18,15.26,15.14,15.14,720456,0
+BCAT.US,D,20250701,000000,15.145,15.3,15.13,15.21,833953,0
+BCAT.US,D,20250702,000000,15.232,15.29,15.105,15.11,730846,0
+BCAT.US,D,20250703,000000,15.16,15.21,15.12,15.19,217293,0
+BCAT.US,D,20250707,000000,15.25,15.3,15.09,15.15,513100,0
+BCAT.US,D,20250708,000000,15.15,15.2499,15.13,15.2,362764,0
+BCAT.US,D,20250709,000000,15.25,15.2845,15.15,15.22,590328,0
+BCAT.US,D,20250710,000000,15.28,15.28,15.21,15.22,485151,0
+BCAT.US,D,20250711,000000,15.23,15.26,15.167,15.2,777400,0
+BCAT.US,D,20250714,000000,15.21,15.27,15.18,15.23,800521,0
+BCAT.US,D,20250715,000000,15.04,15.07,14.89,14.98,577508,0
+BCAT.US,D,20250716,000000,14.98,14.9806,14.765,14.82,846437,0
+BCAT.US,D,20250717,000000,14.815,14.85,14.765,14.81,650803,0
+BCAT.US,D,20250718,000000,14.86,15.04,14.66,15.04,1652483,0
+BCAT.US,D,20250721,000000,15.01,15.01,14.85,14.92,601889,0
+BCAT.US,D,20250722,000000,14.91,14.93,14.86,14.86,423682,0
+BCAT.US,D,20250723,000000,15,15,14.9101,14.99,562088,0
+BCAT.US,D,20250724,000000,14.99,15.0199,14.92,14.92,650138,0
+BCAT.US,D,20250725,000000,14.9307,15.02,14.9,14.96,430994,0
+BCAT.US,D,20250728,000000,15,15.05,14.92,14.92,446664,0
+BCAT.US,D,20250729,000000,14.95,15,14.93,15,304832,0
+BCAT.US,D,20250730,000000,15.05,15.07,14.89,14.95,503183,0
+BCAT.US,D,20250731,000000,15.02,15.049,14.87,14.9,673516,0
+BCAT.US,D,20250801,000000,14.86,14.9096,14.71,14.81,811956,0
+BCAT.US,D,20250804,000000,14.9099,14.94,14.86,14.93,440001,0
+BCAT.US,D,20250805,000000,14.948,14.98,14.88,14.91,614206,0
+BCAT.US,D,20250806,000000,14.97,14.97,14.9201,14.95,515094,0
+BCAT.US,D,20250807,000000,14.99,15.01,14.94,14.97,509994,0
+BCAT.US,D,20250808,000000,15.033,15.06,14.93,15.06,536273,0
+BCAT.US,D,20250811,000000,15.09,15.13,15.05,15.09,680474,0
+BCAT.US,D,20250812,000000,15.15,15.24,15.1103,15.21,553180,0
+BCAT.US,D,20250813,000000,15.208,15.26,15.13,15.26,987348,0
+BCAT.US,D,20250814,000000,15.2,15.2438,15.15,15.16,698917,0
+BCAT.US,D,20250815,000000,14.93,15.0093,14.87,14.87,477268,0
+BCAT.US,D,20250818,000000,14.89,14.9,14.77,14.8,637123,0
+BCAT.US,D,20250819,000000,14.78,14.8599,14.77,14.8,413464,0
+BCAT.US,D,20250820,000000,14.81,14.84,14.64,14.68,609366,0
+BCAT.US,D,20250821,000000,14.761,14.83,14.48,14.56,478481,0
+BCAT.US,D,20250822,000000,14.635,14.82,14.555,14.82,684510,0
+BCAT.US,D,20250825,000000,14.79,14.88,14.78,14.79,524509,0
+BCAT.US,D,20250826,000000,14.87,14.88,14.75,14.79,364351,0
+BCAT.US,D,20250827,000000,14.79,14.815,14.76,14.79,321911,0
+BCAT.US,D,20250828,000000,14.845,14.945,14.8302,14.94,569717,0
+BCAT.US,D,20250829,000000,14.98,15.08,14.9599,15.03,680421,0
+BCAT.US,D,20250902,000000,14.97,14.996,14.9,14.94,481325,0
+BCAT.US,D,20250903,000000,14.96,15.09,14.955,15.06,669854,0
+BCAT.US,D,20250904,000000,15.05,15.08,15.0109,15.02,495363,0
+BCAT.US,D,20250905,000000,15.098,15.14,15.03,15.05,377053,0
+BCAT.US,D,20250908,000000,15.15,15.22,15.11,15.22,425634,0
+BCAT.US,D,20250909,000000,15.2,15.22,15.17,15.21,583663,0
+BCAT.US,D,20250910,000000,15.22,15.23,15.17,15.21,558932,0
+BCAT.US,D,20250911,000000,15.238,15.26,15.19,15.19,567999,0
+BCAT.US,D,20250912,000000,15.22,15.29,15.2,15.29,588041,0
+BCAT.US,D,20250915,000000,15.098,15.105,15.04,15.05,437781,0
+BCAT.US,D,20250916,000000,15.02,15.05,14.68,14.69,1034520,0
+BCAT.US,D,20250917,000000,14.76,14.82,14.635,14.7,820829,0
+BCAT.US,D,20250918,000000,14.75,14.79,14.71,14.76,560361,0
+BCAT.US,D,20250919,000000,14.8,14.84,14.74,14.82,397685,0
+BCAT.US,D,20250922,000000,14.8,14.84,14.75,14.79,397438,0
+BCAT.US,D,20250923,000000,14.81,14.85,14.75,14.77,475911,0
+BCAT.US,D,20250924,000000,14.8,14.8299,14.66,14.73,386354,0
+BCAT.US,D,20250925,000000,14.735,14.7399,14.61,14.67,425846,0
+BCAT.US,D,20250926,000000,14.675,14.753,14.65,14.65,394610,0
+BCAT.US,D,20250929,000000,14.69,14.81,14.6702,14.81,682767,0
+BCAT.US,D,20250930,000000,14.86,14.86,14.7335,14.79,828579,0
+BCAT.US,D,20251001,000000,14.79,14.9899,14.73,14.95,896384,0
+BCAT.US,D,20251002,000000,14.97,14.98,14.88,14.89,449001,0
+BCAT.US,D,20251003,000000,14.86,14.98,14.86,14.95,439017,0
+BCAT.US,D,20251006,000000,14.94,15,14.89,14.89,568961,0
+BCAT.US,D,20251007,000000,14.92,14.96,14.82,14.82,520213,0
+BCAT.US,D,20251008,000000,14.91,14.94,14.85,14.91,442400,0
+BCAT.US,D,20251009,000000,14.97,14.9712,14.83,14.86,346605,0
+BCAT.US,D,20251010,000000,14.97,15,14.69,14.75,485122,0
+BCAT.US,D,20251013,000000,14.845,14.92,14.8,14.86,532203,0
+BCAT.US,D,20251014,000000,14.785,14.8898,14.75,14.85,619638,0
+BCAT.US,D,20251015,000000,14.7,14.7,14.58,14.59,490036,0
+BCAT.US,D,20251016,000000,14.5401,14.62,14.45,14.46,1007767,0
+BCAT.US,D,20251017,000000,14.64,14.73,14.37,14.44,1050742,0
+BCAT.US,D,20251020,000000,14.54,14.55,14.47,14.52,701802,0
+BCAT.US,D,20251021,000000,14.53,14.58,14.48,14.53,499285,0
+BCAT.US,D,20251022,000000,14.59,14.5999,14.36,14.36,601991,0
+BCAT.US,D,20251023,000000,14.435,14.49,14.35,14.43,484921,0
+BCAT.US,D,20251024,000000,14.505,14.55,14.49,14.54,311882,0
+BCAT.US,D,20251027,000000,14.58,14.68,14.58,14.63,404428,0
+BCAT.US,D,20251028,000000,14.69,14.7,14.6,14.62,367220,0
+BCAT.US,D,20251029,000000,14.61,14.635,14.53,14.57,373436,0
+BCAT.US,D,20251030,000000,14.52,14.65,14.5156,14.65,547905,0
+BCAT.US,D,20251031,000000,14.755,14.81,14.65,14.71,697948,0
+BCAT.US,D,20251103,000000,14.732,14.81,14.665,14.71,938104,0
+BCAT.US,D,20251104,000000,14.65,14.66,14.4142,14.56,1056652,0
+BCAT.US,D,20251105,000000,14.57,14.64,14.56,14.57,444963,0
+BCAT.US,D,20251106,000000,14.57,14.61,14.515,14.52,344949,0
+BCAT.US,D,20251107,000000,14.545,14.545,14.4332,14.49,414356,0
+BCAT.US,D,20251110,000000,14.55,14.66,14.53,14.61,516754,0
+BCAT.US,D,20251111,000000,14.71,14.71,14.6236,14.69,370859,0
+BCAT.US,D,20251112,000000,14.702,14.75,14.62,14.67,524242,0
+BCAT.US,D,20251113,000000,14.67,14.6701,14.51,14.58,809176,0
+BCAT.US,D,20251114,000000,14.298,14.3,14.15,14.23,597386,0
+BCAT.US,D,20251117,000000,14.23,14.33,14.0724,14.13,779987,0
+BCAT.US,D,20251118,000000,14.03,14.07,13.96,13.98,1065445,0
+BCAT.US,D,20251119,000000,13.96,14.08,13.935,14,418832,0
+BCAT.US,D,20251120,000000,14.15,14.15,13.835,13.84,496129,0
+BCAT.US,D,20251121,000000,13.77,13.98,13.73,13.94,708743,0
+BCAT.US,D,20251124,000000,14.11,14.11,13.91,14.07,501298,0
+BCAT.US,D,20251125,000000,14.105,14.21,14.06,14.18,471905,0
+BCAT.US,D,20251126,000000,14.2,14.29,14.16,14.28,792431,0
+BCAT.US,D,20251128,000000,14.29,14.4,14.27,14.37,674196,0
+BCAT.US,D,20251201,000000,14.355,14.485,14.34,14.46,980278,0
+BCAT.US,D,20251202,000000,14.49,14.5286,14.35,14.39,482302,0
+BCAT.US,D,20251203,000000,14.4174,14.52,14.4,14.52,440858,0
+BCAT.US,D,20251204,000000,14.52,14.545,14.46,14.51,553405,0
+BCAT.US,D,20251205,000000,14.52,14.57,14.48,14.54,429631,0
+BCAT.US,D,20251208,000000,14.545,14.5485,14.43,14.5,494824,0
+BCAT.US,D,20251209,000000,14.525,14.57,14.47,14.52,502554,0
+BCAT.US,D,20251210,000000,14.47,14.531,14.41,14.47,946946,0
+BCAT.US,D,20251211,000000,14.47,14.5299,14.4296,14.47,467147,0
+BCAT.US,D,20251212,000000,14.43,14.4701,14.33,14.35,626522,0
+BCAT.US,D,20251215,000000,14.4164,14.4164,14.32,14.35,767321,0
+BCAT.US,D,20251216,000000,14.3501,14.4217,14.25,14.32,737645,0
+BCAT.US,D,20251217,000000,14.318,14.3446,14.19,14.19,676918,0
+BCAT.US,D,20251218,000000,14.25,14.35,14.21,14.32,586393,0
+BCAT.US,D,20251219,000000,14.34,14.45,14.28,14.45,579550,0
+BCAT.US,D,20251222,000000,14.18,14.25,14.15,14.25,773618,0
+BCAT.US,D,20251223,000000,14.2199,14.28,14.11,14.14,1115505,0
+BCAT.US,D,20251224,000000,14.2,14.23,14.15,14.2,460794,0
+BCAT.US,D,20251226,000000,14.28,14.3,14.2138,14.24,506080,0
+BCAT.US,D,20251229,000000,14.198,14.2656,14.16,14.2,907743,0
+BCAT.US,D,20251230,000000,14.225,14.28,14.1844,14.26,940723,0
+BCAT.US,D,20251231,000000,14.3,14.3,14.16,14.16,1098562,0
+BCAT.US,D,20260102,000000,14.26,14.38,14.17,14.31,998621,0
+BCAT.US,D,20260105,000000,14.34,14.41,14.31,14.34,577895,0
+BCAT.US,D,20260106,000000,14.405,14.45,14.38,14.42,595029,0
+BCAT.US,D,20260107,000000,14.435,14.4599,14.4,14.42,463976,0
+BCAT.US,D,20260108,000000,14.47,14.47,14.38,14.4,492707,0
+BCAT.US,D,20260109,000000,14.42,14.47,14.38,14.45,556224,0
+BCAT.US,D,20260112,000000,14.435,14.605,14.43,14.59,615864,0
+BCAT.US,D,20260113,000000,14.59,14.66,14.5845,14.65,671101,0
+BCAT.US,D,20260114,000000,14.67,14.72,14.6,14.69,594161,0
+BCAT.US,D,20260115,000000,14.8,14.84,14.75,14.78,770887,0
+BCAT.US,D,20260116,000000,14.83,14.93,14.7775,14.8,1225845,0
+BCAT.US,D,20260120,000000,14.48,14.48,14.36,14.37,873478,0
+BCAT.US,D,20260121,000000,14.41,14.5,14.3,14.5,748249,0
+BCAT.US,D,20260122,000000,14.55,14.64,14.53,14.64,540192,0
+BCAT.US,D,20260123,000000,14.69,14.71,14.66,14.67,692035,0
+BCAT.US,D,20260126,000000,14.6301,14.69,14.6,14.67,641582,0
+BCAT.US,D,20260127,000000,14.725,14.75,14.665,14.68,563865,0
+BCAT.US,D,20260128,000000,14.74,14.75,14.64,14.66,647887,0
+BCAT.US,D,20260129,000000,14.67,14.755,14.57,14.75,889528,0
+BCAT.US,D,20260130,000000,14.755,14.77,14.654,14.7,886135,0
+BCAT.US,D,20260202,000000,14.67,14.78,14.62,14.72,1240824,0
+BCAT.US,D,20260203,000000,14.768,14.768,14.5401,14.59,985252,0
+BCAT.US,D,20260204,000000,14.645,14.8,14.53,14.73,1527184,0
+BCAT.US,D,20260205,000000,14.67,14.69,14.54,14.64,894920,0
+BCAT.US,D,20260206,000000,14.69,14.83,14.665,14.83,755149,0
+BCAT.US,D,20260209,000000,14.878,15.06,14.85,15.02,980723,0
+BCAT.US,D,20260210,000000,14.8925,15.03,14.8925,14.99,703300,0
+BCAT.US,D,20260211,000000,15.025,15.24,14.98,15.21,1180989,0
+BCAT.US,D,20260212,000000,15.2,15.27,15.09,15.14,1026545,0
+BCAT.US,D,20260213,000000,14.94,14.98,14.8401,14.95,640205,0
+BCAT.US,D,20260217,000000,14.94,14.95,14.6,14.8,1142107,0
+BCAT.US,D,20260218,000000,14.845,14.9,14.795,14.9,372855,0
diff --git a/daily/us/nyse stocks/1/bch.us.txt b/daily/us/nyse stocks/1/bch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbbed6a0aa0456a8c567d7b072e049cd2072a1be
--- /dev/null
+++ b/daily/us/nyse stocks/1/bch.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCH.US,D,20050225,000000,7.626,7.6353,7.6049,7.6353,27198,0
+BCH.US,D,20050228,000000,7.6353,7.6556,7.6353,7.6495,8724,0
+BCH.US,D,20050301,000000,7.578,7.6353,7.5377,7.578,59017,0
+BCH.US,D,20050302,000000,7.5758,7.5758,7.5192,7.5192,24629,0
+BCH.US,D,20050303,000000,7.5297,7.5377,7.4116,7.4116,159605,0
+BCH.US,D,20050304,000000,7.4998,7.5377,7.4701,7.5171,15389,0
+BCH.US,D,20050307,000000,7.4596,7.4998,7.4411,7.4998,34896,0
+BCH.US,D,20050308,000000,7.5083,7.5083,7.4047,7.4304,97508,0
+BCH.US,D,20050309,000000,7.1397,7.1397,6.9459,6.9459,334599,0
+BCH.US,D,20050310,000000,6.8571,6.8571,6.775,6.7941,33874,0
+BCH.US,D,20050311,000000,6.7941,6.8971,6.7941,6.8783,27198,0
+BCH.US,D,20050314,000000,6.9166,6.9166,6.8971,6.8971,7693,0
+BCH.US,D,20050315,000000,7.0612,7.0612,6.8296,6.8296,34379,0
+BCH.US,D,20050316,000000,6.8382,6.8886,6.7604,6.8804,59017,0
+BCH.US,D,20050317,000000,6.906,6.9564,6.906,6.9564,8207,0
+BCH.US,D,20050318,000000,6.9943,6.9943,6.9753,6.9838,1536,0
+BCH.US,D,20050321,000000,6.8783,6.9166,6.8783,6.9166,2057,0
+BCH.US,D,20050322,000000,6.8675,6.8675,6.7604,6.777,45163,0
+BCH.US,D,20050323,000000,6.7037,6.7224,6.6252,6.6361,15389,0
+BCH.US,D,20050324,000000,6.6252,6.6252,6.615,6.615,3073,0
+BCH.US,D,20050328,000000,6.5772,6.6063,6.5284,6.6063,25140,0
+BCH.US,D,20050329,000000,6.6447,6.6447,6.5284,6.5369,81089,0
+BCH.US,D,20050330,000000,6.5052,6.5052,6.4066,6.4445,33357,0
+BCH.US,D,20050331,000000,6.4591,6.5854,6.4591,6.5854,30280,0
+BCH.US,D,20050401,000000,6.6805,6.7224,6.6252,6.6252,29760,0
+BCH.US,D,20050404,000000,6.6063,6.6063,6.6063,6.6063,1029,0
+BCH.US,D,20050405,000000,6.6063,6.6063,6.6063,6.6063,504,0
+BCH.US,D,20050406,000000,6.5476,6.5476,6.5476,6.5476,1029,0
+BCH.US,D,20050407,000000,6.596,6.6252,6.556,6.5854,27198,0
+BCH.US,D,20050408,000000,6.566,6.566,6.495,6.495,4619,0
+BCH.US,D,20050411,000000,6.7604,6.7893,6.7604,6.7893,32853,0
+BCH.US,D,20050412,000000,6.7037,6.7708,6.7037,6.7708,3583,0
+BCH.US,D,20050413,000000,6.8068,6.8571,6.7814,6.7814,27712,0
+BCH.US,D,20050414,000000,6.7054,6.7515,6.6931,6.7119,27198,0
+BCH.US,D,20050415,000000,6.6823,6.6823,6.6341,6.6341,23614,0
+BCH.US,D,20050418,000000,6.615,6.615,6.6063,6.6063,1536,0
+BCH.US,D,20050419,000000,6.615,6.6823,6.6063,6.6679,53373,0
+BCH.US,D,20050420,000000,6.6447,6.6546,6.566,6.6252,64147,0
+BCH.US,D,20050421,000000,6.6546,6.7814,6.6546,6.7814,28223,0
+BCH.US,D,20050422,000000,6.6403,6.6805,6.6403,6.6805,4619,0
+BCH.US,D,20050426,000000,6.615,6.6546,6.6063,6.6546,11804,0
+BCH.US,D,20050427,000000,6.5878,6.596,6.566,6.566,36946,0
+BCH.US,D,20050428,000000,6.556,6.6233,6.5052,6.5052,48236,0
+BCH.US,D,20050429,000000,6.478,6.4994,6.478,6.4994,3073,0
+BCH.US,D,20050502,000000,6.5181,6.6063,6.5181,6.5577,17952,0
+BCH.US,D,20050504,000000,6.5854,6.615,6.5854,6.615,6666,0
+BCH.US,D,20050505,000000,6.6635,6.7037,6.6361,6.6361,12824,0
+BCH.US,D,20050506,000000,6.6635,6.6635,6.556,6.556,9236,0
+BCH.US,D,20050509,000000,6.5854,6.6063,6.566,6.566,62100,0
+BCH.US,D,20050510,000000,6.5854,6.6063,6.5831,6.6044,3073,0
+BCH.US,D,20050511,000000,6.5772,6.6546,6.5772,6.6529,11296,0
+BCH.US,D,20050512,000000,6.6447,6.6447,6.6447,6.6447,504,0
+BCH.US,D,20050516,000000,6.6063,6.6063,6.4591,6.4591,29247,0
+BCH.US,D,20050517,000000,6.6063,6.6063,6.5936,6.596,5134,0
+BCH.US,D,20050518,000000,6.5772,6.6233,6.5772,6.615,6162,0
+BCH.US,D,20050519,000000,6.6447,6.6823,6.6063,6.6447,14368,0
+BCH.US,D,20050520,000000,6.6447,6.6447,6.6447,6.6447,26169,0
+BCH.US,D,20050523,000000,6.6403,6.7037,6.6403,6.7037,15902,0
+BCH.US,D,20050524,000000,6.7224,6.7604,6.7224,6.7604,16927,0
+BCH.US,D,20050525,000000,6.7604,6.7604,6.7604,6.7604,3073,0
+BCH.US,D,20050526,000000,6.7224,6.7409,6.6823,6.6823,17952,0
+BCH.US,D,20050527,000000,6.7289,6.7307,6.7289,6.7307,6162,0
+BCH.US,D,20050531,000000,6.7409,6.7409,6.7409,6.7409,1536,0
+BCH.US,D,20050601,000000,6.7037,6.718,6.7037,6.718,13340,0
+BCH.US,D,20050602,000000,6.7037,6.7037,6.6447,6.6447,13861,0
+BCH.US,D,20050603,000000,6.6546,6.6823,6.6546,6.6546,5134,0
+BCH.US,D,20050606,000000,6.6462,6.6635,6.6462,6.6635,1029,0
+BCH.US,D,20050607,000000,6.7037,6.7307,6.6823,6.7054,108286,0
+BCH.US,D,20050608,000000,6.6931,6.6931,6.6485,6.6823,21557,0
+BCH.US,D,20050609,000000,6.6447,6.7604,6.6447,6.6823,70814,0
+BCH.US,D,20050610,000000,6.6447,6.6931,6.6447,6.6635,25658,0
+BCH.US,D,20050613,000000,6.7037,6.7037,6.7037,6.7037,5639,0
+BCH.US,D,20050614,000000,6.6635,6.7224,6.6426,6.7224,24125,0
+BCH.US,D,20050615,000000,6.6447,6.6447,6.6447,6.6447,504,0
+BCH.US,D,20050616,000000,6.6546,6.7202,6.6546,6.7202,13861,0
+BCH.US,D,20050617,000000,6.7687,6.8188,6.7604,6.7604,50811,0
+BCH.US,D,20050620,000000,6.7457,6.7457,6.7457,6.7457,504,0
+BCH.US,D,20050621,000000,6.6805,6.6805,6.674,6.674,1536,0
+BCH.US,D,20050622,000000,6.8971,6.9645,6.8971,6.8971,65679,0
+BCH.US,D,20050623,000000,6.8488,6.8825,6.7409,6.7409,36946,0
+BCH.US,D,20050624,000000,6.7307,6.7621,6.7202,6.7621,14882,0
+BCH.US,D,20050627,000000,6.7814,6.7814,6.7814,6.7814,504,0
+BCH.US,D,20050628,000000,6.7814,6.8188,6.7789,6.8188,101097,0
+BCH.US,D,20050629,000000,6.8003,6.8003,6.7814,6.7814,17952,0
+BCH.US,D,20050630,000000,6.8003,6.8382,6.8003,6.8382,5134,0
+BCH.US,D,20050705,000000,6.8571,6.8675,6.8003,6.8003,15389,0
+BCH.US,D,20050706,000000,6.8149,6.8149,6.7814,6.7814,4619,0
+BCH.US,D,20050707,000000,6.8084,6.8296,6.7708,6.8296,18991,0
+BCH.US,D,20050708,000000,6.8068,6.8188,6.8003,6.8188,9236,0
+BCH.US,D,20050711,000000,6.8188,6.8382,6.8084,6.8084,52345,0
+BCH.US,D,20050712,000000,6.8296,6.866,6.8188,6.8488,19499,0
+BCH.US,D,20050713,000000,6.8675,6.8971,6.8675,6.8971,6666,0
+BCH.US,D,20050714,000000,6.8783,6.9943,6.8783,6.9943,11804,0
+BCH.US,D,20050715,000000,6.9943,7.0554,6.9943,7.0554,17952,0
+BCH.US,D,20050718,000000,7.0719,7.1584,7.0719,7.1584,18991,0
+BCH.US,D,20050719,000000,7.1796,7.2072,7.1604,7.1604,7186,0
+BCH.US,D,20050720,000000,7.131,7.131,7.0254,7.0324,18477,0
+BCH.US,D,20050721,000000,7.0909,7.1502,7.0909,7.131,6162,0
+BCH.US,D,20050722,000000,7.1502,7.1878,7.1502,7.1878,5134,0
+BCH.US,D,20050725,000000,7.1099,7.1878,7.1099,7.1878,19499,0
+BCH.US,D,20050726,000000,7.1397,7.1417,7.1397,7.1417,15902,0
+BCH.US,D,20050727,000000,7.1417,7.1417,7.0973,7.1159,6162,0
+BCH.US,D,20050728,000000,7.1159,7.1229,7.1159,7.1229,1029,0
+BCH.US,D,20050729,000000,7.131,7.2177,7.131,7.2177,5134,0
+BCH.US,D,20050801,000000,7.228,7.4411,7.228,7.4411,18991,0
+BCH.US,D,20050802,000000,7.4411,7.4411,7.3794,7.4304,618914,0
+BCH.US,D,20050803,000000,7.3736,7.4304,7.3736,7.4304,37465,0
+BCH.US,D,20050804,000000,7.4304,7.578,7.4304,7.578,48236,0
+BCH.US,D,20050805,000000,7.6154,7.7525,7.6154,7.7126,43621,0
+BCH.US,D,20050808,000000,7.7605,7.8874,7.7605,7.8874,12314,0
+BCH.US,D,20050809,000000,7.8659,8.003,7.8198,7.8787,54913,0
+BCH.US,D,20050810,000000,7.9275,8.3044,7.9275,8.0813,81089,0
+BCH.US,D,20050811,000000,8.1298,8.2161,8.0813,8.094,40540,0
+BCH.US,D,20050812,000000,8.1593,8.1593,8.0624,8.0624,23096,0
+BCH.US,D,20050815,000000,8.0916,8.0916,8.0432,8.0432,11296,0
+BCH.US,D,20050816,000000,8.0624,8.0624,8.0055,8.0055,6666,0
+BCH.US,D,20050817,000000,7.9654,7.9654,7.8198,7.8743,10765,0
+BCH.US,D,20050818,000000,7.7716,7.976,7.7716,7.9654,116488,0
+BCH.US,D,20050819,000000,8.0135,8.0135,7.9654,7.9654,1536,0
+BCH.US,D,20050822,000000,7.9839,8.0602,7.7907,7.7907,27198,0
+BCH.US,D,20050823,000000,7.7605,7.8391,7.6049,7.6049,23614,0
+BCH.US,D,20050824,000000,7.6073,7.7692,7.6073,7.742,150369,0
+BCH.US,D,20050825,000000,7.7716,8.1551,7.7716,8.1233,48236,0
+BCH.US,D,20050826,000000,8.1215,8.1215,8.0135,8.0624,23096,0
+BCH.US,D,20050829,000000,7.9839,8.0873,7.9654,8.0769,25658,0
+BCH.US,D,20050830,000000,8.111,8.111,8.0135,8.0135,8724,0
+BCH.US,D,20050831,000000,8.0135,8.2557,8.0135,8.0813,183730,0
+BCH.US,D,20050901,000000,8.1215,8.1215,7.9549,7.9549,7693,0
+BCH.US,D,20050902,000000,7.9275,7.9275,7.723,7.8301,16416,0
+BCH.US,D,20050906,000000,7.801,7.917,7.7907,7.7907,23096,0
+BCH.US,D,20050907,000000,7.8198,7.8198,7.6742,7.7525,45677,0
+BCH.US,D,20050908,000000,7.7716,7.7716,7.6742,7.6742,20013,0
+BCH.US,D,20050909,000000,7.6742,7.723,7.6451,7.6792,13861,0
+BCH.US,D,20050912,000000,7.6451,7.6556,7.578,7.6049,128296,0
+BCH.US,D,20050913,000000,7.578,7.5966,7.578,7.5966,14882,0
+BCH.US,D,20050914,000000,7.6353,7.6915,7.6353,7.6581,4619,0
+BCH.US,D,20050915,000000,7.7716,7.7716,7.6742,7.6742,9750,0
+BCH.US,D,20050916,000000,7.6556,7.7798,7.6427,7.7798,14368,0
+BCH.US,D,20050919,000000,7.8301,7.8301,7.8198,7.8198,9750,0
+BCH.US,D,20050920,000000,7.7716,7.7716,7.7126,7.7605,16927,0
+BCH.US,D,20050921,000000,7.7907,8.0135,7.7907,7.9948,545014,0
+BCH.US,D,20050922,000000,7.9787,7.9787,7.7907,7.7907,22578,0
+BCH.US,D,20050923,000000,7.8391,7.9334,7.7044,7.7332,49269,0
+BCH.US,D,20050926,000000,7.7484,7.8659,7.7484,7.8452,15389,0
+BCH.US,D,20050927,000000,7.7716,7.7734,7.6742,7.6809,381308,0
+BCH.US,D,20050928,000000,7.7191,7.7676,7.7191,7.7651,69277,0
+BCH.US,D,20050929,000000,7.7907,7.8874,7.7907,7.8787,92380,0
+BCH.US,D,20050930,000000,7.917,7.9654,7.8787,7.8787,124193,0
+BCH.US,D,20051003,000000,7.9065,7.9674,7.9065,7.9654,202196,0
+BCH.US,D,20051004,000000,8.0135,8.0602,7.946,8.0135,6162,0
+BCH.US,D,20051005,000000,8.0135,8.0624,7.9787,8.0582,239152,0
+BCH.US,D,20051006,000000,8.1066,8.1066,7.8494,7.8555,113408,0
+BCH.US,D,20051007,000000,7.8787,8.0517,7.8494,8.0432,29247,0
+BCH.US,D,20051010,000000,8.0788,8.2179,8.0788,8.1888,43109,0
+BCH.US,D,20051011,000000,8.111,8.111,8.0538,8.0538,61586,0
+BCH.US,D,20051012,000000,8.0538,8.0538,7.8095,7.8874,26169,0
+BCH.US,D,20051013,000000,7.9654,8.02,7.8787,7.8787,28223,0
+BCH.US,D,20051014,000000,7.8787,7.9065,7.8787,7.9065,2057,0
+BCH.US,D,20051017,000000,7.8787,7.946,7.7798,7.9439,25140,0
+BCH.US,D,20051018,000000,7.946,7.946,7.946,7.946,504,0
+BCH.US,D,20051019,000000,7.917,7.9654,7.917,7.9654,1029,0
+BCH.US,D,20051020,000000,7.9839,7.9839,7.8494,7.8635,17445,0
+BCH.US,D,20051021,000000,7.8685,7.8979,7.7716,7.7716,21557,0
+BCH.US,D,20051024,000000,7.7716,7.7716,7.7716,7.7716,504,0
+BCH.US,D,20051025,000000,7.7907,7.7907,7.6742,7.7253,3583,0
+BCH.US,D,20051026,000000,7.6556,7.7525,7.6556,7.7525,7693,0
+BCH.US,D,20051027,000000,7.7525,7.8301,7.5966,7.7605,12824,0
+BCH.US,D,20051028,000000,7.7716,7.801,7.6451,7.6472,23096,0
+BCH.US,D,20051031,000000,7.6154,7.7525,7.6092,7.7525,11296,0
+BCH.US,D,20051101,000000,7.7716,7.8072,7.723,7.7716,42597,0
+BCH.US,D,20051102,000000,7.7716,7.7716,7.6742,7.6742,27712,0
+BCH.US,D,20051103,000000,7.7208,7.7651,7.7208,7.7317,7186,0
+BCH.US,D,20051104,000000,7.6936,7.7317,7.626,7.6472,11804,0
+BCH.US,D,20051107,000000,7.6154,7.6154,7.5297,7.5297,131893,0
+BCH.US,D,20051108,000000,7.578,7.6639,7.5482,7.578,58497,0
+BCH.US,D,20051109,000000,7.5297,7.5297,7.4411,7.504,28737,0
+BCH.US,D,20051111,000000,7.7126,7.7484,7.7021,7.7484,3583,0
+BCH.US,D,20051114,000000,7.723,7.8095,7.723,7.8095,8724,0
+BCH.US,D,20051115,000000,7.8095,7.8391,7.7444,7.8095,19499,0
+BCH.US,D,20051116,000000,7.7716,7.7907,7.7716,7.7907,6666,0
+BCH.US,D,20051117,000000,7.8095,7.9334,7.8095,7.9334,147791,0
+BCH.US,D,20051118,000000,7.9334,8.0452,7.9334,8.0055,202196,0
+BCH.US,D,20051121,000000,8.0813,8.0813,7.8874,7.946,97508,0
+BCH.US,D,20051122,000000,7.858,7.8874,7.8301,7.8874,16927,0
+BCH.US,D,20051123,000000,7.9549,8.0432,7.9549,8.0432,203232,0
+BCH.US,D,20051125,000000,8.0538,8.0834,8.0432,8.0432,36436,0
+BCH.US,D,20051128,000000,8.0329,8.0473,8.0135,8.0414,20013,0
+BCH.US,D,20051129,000000,8.0414,8.111,8.0414,8.0538,128296,0
+BCH.US,D,20051130,000000,8.0538,8.1444,8.0538,8.098,52866,0
+BCH.US,D,20051201,000000,8.098,8.2055,8.098,8.1966,73396,0
+BCH.US,D,20051202,000000,8.1676,8.1676,8.1298,8.1551,33357,0
+BCH.US,D,20051205,000000,8.1802,8.1802,8.0873,8.1298,56966,0
+BCH.US,D,20051206,000000,8.1509,8.2372,8.0813,8.1718,95449,0
+BCH.US,D,20051207,000000,8.1802,8.1802,8.0916,8.1254,23614,0
+BCH.US,D,20051208,000000,8.0916,8.0916,8.0432,8.0769,34896,0
+BCH.US,D,20051209,000000,8.0916,8.0916,8.0055,8.0055,9236,0
+BCH.US,D,20051212,000000,8.0055,8.0329,8.0055,8.0055,10765,0
+BCH.US,D,20051213,000000,7.9692,8.0432,7.9252,7.946,35408,0
+BCH.US,D,20051214,000000,7.8301,7.8301,7.8301,7.8301,4101,0
+BCH.US,D,20051215,000000,7.7907,8.0055,7.7907,7.9839,150369,0
+BCH.US,D,20051216,000000,7.8685,7.8874,7.8325,7.8325,9750,0
+BCH.US,D,20051219,000000,7.8325,7.8915,7.8301,7.8915,8207,0
+BCH.US,D,20051220,000000,7.8685,7.9355,7.8391,7.9188,16416,0
+BCH.US,D,20051221,000000,7.8874,7.9275,7.8787,7.9275,9750,0
+BCH.US,D,20051222,000000,7.8979,7.8979,7.8095,7.8514,150883,0
+BCH.US,D,20051223,000000,7.8198,7.8874,7.8198,7.8874,4619,0
+BCH.US,D,20051227,000000,7.8685,7.8685,7.8391,7.8494,64147,0
+BCH.US,D,20051228,000000,7.7716,7.8514,7.7716,7.8047,15389,0
+BCH.US,D,20051229,000000,7.801,7.8874,7.801,7.8874,13861,0
+BCH.US,D,20051230,000000,7.8874,7.8874,7.7734,7.7734,37980,0
+BCH.US,D,20060103,000000,7.7883,7.8221,7.7883,7.8221,1536,0
+BCH.US,D,20060104,000000,7.9065,7.946,7.8047,7.8787,17952,0
+BCH.US,D,20060105,000000,7.9065,7.9821,7.8979,7.9549,33874,0
+BCH.US,D,20060106,000000,7.9839,8.102,7.8979,7.9401,57470,0
+BCH.US,D,20060109,000000,7.9084,7.9654,7.9084,7.9549,45677,0
+BCH.US,D,20060110,000000,7.9275,7.9275,7.8095,7.8685,14368,0
+BCH.US,D,20060111,000000,7.8685,7.946,7.814,7.946,12314,0
+BCH.US,D,20060112,000000,7.9634,7.976,7.7716,7.801,146771,0
+BCH.US,D,20060113,000000,7.8391,7.8391,7.7839,7.8095,23096,0
+BCH.US,D,20060117,000000,7.8198,7.8403,7.7044,7.7502,24629,0
+BCH.US,D,20060118,000000,7.7126,7.7126,7.6366,7.7126,26679,0
+BCH.US,D,20060119,000000,7.6936,7.715,7.5867,7.6049,106218,0
+BCH.US,D,20060120,000000,7.5668,7.9355,7.5668,7.8635,37465,0
+BCH.US,D,20060123,000000,7.9065,7.9654,7.8685,7.8874,93907,0
+BCH.US,D,20060124,000000,8.024,8.2666,8.024,8.2284,98015,0
+BCH.US,D,20060125,000000,8.2372,8.2372,8.0602,8.1215,42077,0
+BCH.US,D,20060126,000000,8.1215,8.3424,8.1215,8.3044,66199,0
+BCH.US,D,20060127,000000,8.4308,8.4308,8.2284,8.2475,69277,0
+BCH.US,D,20060130,000000,8.2771,8.3823,8.2771,8.3823,71844,0
+BCH.US,D,20060131,000000,8.4033,8.4518,8.3257,8.3257,25658,0
+BCH.US,D,20060201,000000,8.3257,8.3445,8.2246,8.2475,48236,0
+BCH.US,D,20060202,000000,8.2557,8.2959,8.2475,8.2475,20530,0
+BCH.US,D,20060203,000000,8.1993,8.2557,8.1215,8.2543,67230,0
+BCH.US,D,20060206,000000,8.2771,8.3153,8.1993,8.2642,28737,0
+BCH.US,D,20060207,000000,8.2161,8.2854,8.2161,8.2284,34379,0
+BCH.US,D,20060208,000000,8.1593,8.2308,8.0788,8.0813,75945,0
+BCH.US,D,20060209,000000,8.1215,8.2075,8.1215,8.2075,62100,0
+BCH.US,D,20060210,000000,8.1593,8.2284,8.1593,8.2284,150883,0
+BCH.US,D,20060213,000000,8.1593,8.2666,8.1593,8.2284,65172,0
+BCH.US,D,20060214,000000,8.1888,8.2475,8.1215,8.2372,214006,0
+BCH.US,D,20060215,000000,8.1802,8.3445,8.1483,8.3445,269422,0
+BCH.US,D,20060216,000000,8.3445,8.4033,8.2959,8.4033,395159,0
+BCH.US,D,20060217,000000,8.4518,8.4791,8.4412,8.4562,193471,0
+BCH.US,D,20060221,000000,8.4412,8.6269,8.4412,8.4518,171403,0
+BCH.US,D,20060222,000000,8.4536,8.5487,8.4536,8.5002,175001,0
+BCH.US,D,20060223,000000,8.5567,8.5981,8.509,8.509,29247,0
+BCH.US,D,20060224,000000,8.5109,8.5109,8.4704,8.4773,38486,0
+BCH.US,D,20060227,000000,8.4791,8.5756,8.4791,8.5126,24125,0
+BCH.US,D,20060228,000000,8.5487,8.5864,8.4897,8.5214,122143,0
+BCH.US,D,20060301,000000,8.5487,8.5487,8.4308,8.5302,39004,0
+BCH.US,D,20060302,000000,8.4122,8.5487,8.4122,8.5487,107250,0
+BCH.US,D,20060303,000000,8.5487,8.5487,8.4412,8.5002,40023,0
+BCH.US,D,20060306,000000,8.4897,8.4897,8.2854,8.3928,58497,0
+BCH.US,D,20060307,000000,8.3928,8.3928,8.1593,8.1657,59017,0
+BCH.US,D,20060308,000000,8.1761,8.1888,8.102,8.102,11296,0
+BCH.US,D,20060309,000000,8.1593,8.2771,8.14,8.2116,75430,0
+BCH.US,D,20060310,000000,8.2372,8.2771,8.14,8.14,44645,0
+BCH.US,D,20060313,000000,8.2199,8.2475,8.1571,8.1802,62100,0
+BCH.US,D,20060314,000000,8.1802,8.3257,8.1802,8.2959,51837,0
+BCH.US,D,20060315,000000,7.9948,8.02,7.7716,7.948,143185,0
+BCH.US,D,20060316,000000,8.024,8.0432,7.9355,7.9355,269422,0
+BCH.US,D,20060317,000000,7.9275,7.9294,7.742,7.7798,42077,0
+BCH.US,D,20060320,000000,7.8198,7.8348,7.7126,7.8348,30280,0
+BCH.US,D,20060321,000000,7.8198,7.8198,7.5793,7.6219,386442,0
+BCH.US,D,20060322,000000,7.7525,7.7525,7.6305,7.6556,87239,0
+BCH.US,D,20060323,000000,7.6997,7.6997,7.6792,7.6792,1536,0
+BCH.US,D,20060324,000000,7.7044,7.7716,7.7044,7.763,18991,0
+BCH.US,D,20060327,000000,7.763,7.763,7.6154,7.6639,107771,0
+BCH.US,D,20060328,000000,7.6742,7.6829,7.578,7.5793,61586,0
+BCH.US,D,20060329,000000,7.5793,7.723,7.5793,7.723,264802,0
+BCH.US,D,20060330,000000,7.7126,7.858,7.7126,7.8301,183214,0
+BCH.US,D,20060331,000000,7.8301,7.8494,7.8095,7.8095,51312,0
+BCH.US,D,20060403,000000,7.8115,7.8301,7.7907,7.8301,12314,0
+BCH.US,D,20060404,000000,7.8494,7.8958,7.8175,7.8198,178078,0
+BCH.US,D,20060405,000000,7.8635,7.8635,7.8283,7.8624,8207,0
+BCH.US,D,20060406,000000,7.8391,7.8635,7.8301,7.8635,7186,0
+BCH.US,D,20060407,000000,7.8635,7.8635,7.7716,7.7716,48236,0
+BCH.US,D,20060410,000000,7.7716,7.7716,7.74,7.7692,11804,0
+BCH.US,D,20060411,000000,7.7676,7.7676,7.6353,7.7126,103650,0
+BCH.US,D,20060412,000000,7.7078,7.7294,7.5966,7.6829,38486,0
+BCH.US,D,20060413,000000,7.6742,7.7126,7.5867,7.7126,49269,0
+BCH.US,D,20060417,000000,7.7167,7.7839,7.6556,7.742,172944,0
+BCH.US,D,20060418,000000,7.7126,7.8494,7.6936,7.8301,148826,0
+BCH.US,D,20060419,000000,7.7798,7.8659,7.7798,7.8494,171929,0
+BCH.US,D,20060420,000000,7.8198,7.8198,7.6829,7.801,71335,0
+BCH.US,D,20060421,000000,7.8047,7.8301,7.7798,7.8095,20530,0
+BCH.US,D,20060424,000000,7.7716,7.8301,7.7716,7.8095,51312,0
+BCH.US,D,20060425,000000,7.8095,7.9188,7.8095,7.9188,131893,0
+BCH.US,D,20060426,000000,7.9275,8.0135,7.8494,7.8685,171403,0
+BCH.US,D,20060427,000000,7.8685,7.8874,7.8391,7.8685,16927,0
+BCH.US,D,20060428,000000,7.8874,7.9065,7.8874,7.9065,3583,0
+BCH.US,D,20060501,000000,7.946,8.024,7.946,7.9654,15389,0
+BCH.US,D,20060502,000000,7.976,7.976,7.8852,7.9037,69789,0
+BCH.US,D,20060503,000000,7.8431,7.8835,7.7568,7.8325,77627,0
+BCH.US,D,20060504,000000,7.9821,8.1127,7.9821,7.9821,34062,0
+BCH.US,D,20060505,000000,7.902,7.961,7.8835,7.9315,62611,0
+BCH.US,D,20060508,000000,7.9126,7.9126,7.7924,7.8374,22037,0
+BCH.US,D,20060509,000000,7.8624,7.9233,7.7651,7.8514,30556,0
+BCH.US,D,20060510,000000,7.858,7.8835,7.7924,7.8391,23037,0
+BCH.US,D,20060511,000000,7.8264,7.86,7.7778,7.814,20538,0
+BCH.US,D,20060512,000000,7.8221,7.8221,7.6936,7.7332,103178,0
+BCH.US,D,20060515,000000,7.6829,7.6829,7.5653,7.592,20538,0
+BCH.US,D,20060516,000000,7.592,7.6114,7.5118,7.6026,59603,0
+BCH.US,D,20060517,000000,7.5841,7.5841,7.4449,7.464,29050,0
+BCH.US,D,20060518,000000,7.4664,7.5209,7.4071,7.5145,94666,0
+BCH.US,D,20060519,000000,7.504,7.504,7.4047,7.4511,36561,0
+BCH.US,D,20060522,000000,7.3562,7.3562,7.2259,7.2656,86647,0
+BCH.US,D,20060523,000000,7.2866,7.3457,7.2843,7.2843,47081,0
+BCH.US,D,20060524,000000,7.2656,7.2656,7.1056,7.169,37559,0
+BCH.US,D,20060525,000000,7.1479,7.4047,7.1479,7.3355,104168,0
+BCH.US,D,20060526,000000,7.3537,7.371,7.3058,7.3308,18531,0
+BCH.US,D,20060530,000000,7.2911,7.2911,7.1857,7.2427,9515,0
+BCH.US,D,20060531,000000,7.2239,7.3859,7.2239,7.3859,47585,0
+BCH.US,D,20060601,000000,7.3651,7.4537,7.3457,7.3757,19526,0
+BCH.US,D,20060602,000000,7.415,7.4831,7.415,7.4558,15030,0
+BCH.US,D,20060605,000000,7.4743,7.4957,7.4088,7.4957,41069,0
+BCH.US,D,20060606,000000,7.4957,7.5247,7.3166,7.3457,118702,0
+BCH.US,D,20060607,000000,7.3079,7.3334,7.2532,7.2556,69617,0
+BCH.US,D,20060608,000000,7.2451,7.2506,7.1458,7.2239,32552,0
+BCH.US,D,20060609,000000,7.2129,7.3166,7.2072,7.2297,45082,0
+BCH.US,D,20060612,000000,7.2092,7.2092,7.1159,7.1229,17531,0
+BCH.US,D,20060613,000000,7.1229,7.129,6.8675,6.9417,169793,0
+BCH.US,D,20060614,000000,6.9584,7.0277,6.9203,7.0049,39068,0
+BCH.US,D,20060615,000000,6.9564,7.2024,6.9564,7.2024,57600,0
+BCH.US,D,20060616,000000,7.1734,7.2072,7.1561,7.196,57600,0
+BCH.US,D,20060619,000000,7.2451,7.3166,7.2451,7.2843,37559,0
+BCH.US,D,20060620,000000,7.2451,7.2843,7.2259,7.2297,9515,0
+BCH.US,D,20060621,000000,7.2597,7.2612,7.2362,7.2612,11016,0
+BCH.US,D,20060622,000000,7.2656,7.2843,7.2154,7.2556,20025,0
+BCH.US,D,20060623,000000,7.2656,7.4537,7.2656,7.3986,41569,0
+BCH.US,D,20060626,000000,7.504,7.6707,7.504,7.6387,51078,0
+BCH.US,D,20060627,000000,7.641,7.641,7.415,7.4743,70617,0
+BCH.US,D,20060628,000000,7.4998,7.4998,7.4382,7.4472,12516,0
+BCH.US,D,20060629,000000,7.4132,7.4957,7.4132,7.4957,10013,0
+BCH.US,D,20060630,000000,7.5738,7.6353,7.5738,7.6353,7010,0
+BCH.US,D,20060703,000000,7.6829,7.7839,7.6829,7.742,64611,0
+BCH.US,D,20060705,000000,7.74,7.74,7.578,7.578,17531,0
+BCH.US,D,20060706,000000,7.6533,7.6639,7.6353,7.641,9515,0
+BCH.US,D,20060707,000000,7.6114,7.6114,7.5653,7.5668,8005,0
+BCH.US,D,20060710,000000,7.5841,7.5841,7.5066,7.5066,5506,0
+BCH.US,D,20060711,000000,7.5438,7.5438,7.4116,7.4575,53587,0
+BCH.US,D,20060712,000000,7.4575,7.5333,7.4575,7.4975,5506,0
+BCH.US,D,20060713,000000,7.4998,7.4998,7.3859,7.4071,6503,0
+BCH.US,D,20060714,000000,7.3859,7.4617,7.3376,7.3376,9020,0
+BCH.US,D,20060717,000000,7.2491,7.2491,7.167,7.196,15030,0
+BCH.US,D,20060718,000000,7.1458,7.2072,7.1458,7.1752,45082,0
+BCH.US,D,20060719,000000,7.2024,7.626,7.2024,7.6246,245433,0
+BCH.US,D,20060720,000000,7.6533,7.6533,7.578,7.578,223395,0
+BCH.US,D,20060721,000000,7.5991,7.5991,7.4851,7.4851,12516,0
+BCH.US,D,20060724,000000,7.504,7.5817,7.4975,7.5653,112189,0
+BCH.US,D,20060725,000000,7.5653,7.5653,7.5377,7.5421,12015,0
+BCH.US,D,20060726,000000,7.5482,7.5482,7.4936,7.4936,4005,0
+BCH.US,D,20060727,000000,7.4722,7.5333,7.4722,7.5171,49589,0
+BCH.US,D,20060728,000000,7.4851,7.5841,7.464,7.5653,136746,0
+BCH.US,D,20060731,000000,7.5653,7.5653,7.5438,7.5438,91161,0
+BCH.US,D,20060801,000000,7.5333,7.5333,7.4256,7.4558,34062,0
+BCH.US,D,20060802,000000,7.4344,7.4382,7.4344,7.4364,4500,0
+BCH.US,D,20060803,000000,7.4177,7.4177,7.3942,7.3967,109192,0
+BCH.US,D,20060804,000000,7.4449,7.4936,7.4449,7.4936,5506,0
+BCH.US,D,20060807,000000,7.5118,7.5118,7.428,7.4537,7010,0
+BCH.US,D,20060808,000000,7.4256,7.4256,7.4132,7.4132,7010,0
+BCH.US,D,20060809,000000,7.415,7.4449,7.403,7.403,11016,0
+BCH.US,D,20060810,000000,7.4071,7.4071,7.3355,7.3942,315045,0
+BCH.US,D,20060811,000000,7.3859,7.464,7.3668,7.415,67618,0
+BCH.US,D,20060814,000000,7.4132,7.4132,7.4132,7.4132,1003,0
+BCH.US,D,20060815,000000,7.4537,7.4558,7.4132,7.4132,9020,0
+BCH.US,D,20060816,000000,7.4132,7.6246,7.4132,7.5966,57600,0
+BCH.US,D,20060817,000000,7.5653,7.626,7.5653,7.5841,75634,0
+BCH.US,D,20060818,000000,7.6246,7.6366,7.5718,7.6049,261451,0
+BCH.US,D,20060821,000000,7.6427,7.6639,7.6427,7.6451,6012,0
+BCH.US,D,20060822,000000,7.6639,7.6707,7.5881,7.5881,8519,0
+BCH.US,D,20060823,000000,7.6049,7.6427,7.5841,7.6049,95668,0
+BCH.US,D,20060824,000000,7.6246,7.6366,7.6137,7.6353,11513,0
+BCH.US,D,20060825,000000,7.6014,7.6639,7.6014,7.6427,87148,0
+BCH.US,D,20060828,000000,7.6742,7.6742,7.6305,7.6639,11513,0
+BCH.US,D,20060829,000000,7.6639,7.7858,7.6049,7.7839,125710,0
+BCH.US,D,20060830,000000,7.8035,7.8403,7.7676,7.7756,11513,0
+BCH.US,D,20060831,000000,7.7946,7.9102,7.7734,7.8979,18531,0
+BCH.US,D,20060901,000000,7.902,8.0076,7.8938,7.9821,21539,0
+BCH.US,D,20060905,000000,8.003,8.0221,7.9821,8.003,11016,0
+BCH.US,D,20060906,000000,7.9634,7.9948,7.9421,7.9421,51595,0
+BCH.US,D,20060907,000000,7.9634,7.9634,7.6936,7.8514,1462046,0
+BCH.US,D,20060908,000000,7.8431,7.9233,7.8221,7.9208,11016,0
+BCH.US,D,20060911,000000,7.9421,7.9715,7.917,7.9233,19029,0
+BCH.US,D,20060912,000000,7.9233,7.9634,7.8391,7.9634,270467,0
+BCH.US,D,20060913,000000,7.9715,7.9715,7.8915,7.9275,57600,0
+BCH.US,D,20060914,000000,7.8874,7.9634,7.8874,7.9421,25037,0
+BCH.US,D,20060915,000000,7.9634,7.98,7.9421,7.9634,3005,0
+BCH.US,D,20060918,000000,7.9928,7.999,7.8325,7.8624,32058,0
+BCH.US,D,20060919,000000,7.814,7.8624,7.7778,7.8624,22037,0
+BCH.US,D,20060920,000000,7.8198,7.961,7.8198,7.9533,51078,0
+BCH.US,D,20060921,000000,7.9233,7.9839,7.9102,7.9839,8519,0
+BCH.US,D,20060922,000000,8.0309,8.0309,7.9715,7.9821,5004,0
+BCH.US,D,20060925,000000,8.003,8.003,7.902,7.9504,35063,0
+BCH.US,D,20060926,000000,7.9821,8.1509,7.9821,8.1483,32058,0
+BCH.US,D,20060927,000000,8.1694,8.2014,8.1233,8.1612,29547,0
+BCH.US,D,20060928,000000,8.1823,8.2604,8.1823,8.2604,7512,0
+BCH.US,D,20060929,000000,8.2959,8.3215,8.2724,8.2771,14516,0
+BCH.US,D,20061002,000000,8.2604,8.3911,8.2604,8.3655,24033,0
+BCH.US,D,20061003,000000,8.3358,8.4017,8.3358,8.363,8005,0
+BCH.US,D,20061004,000000,8.363,8.4536,8.363,8.4201,13519,0
+BCH.US,D,20061005,000000,8.4704,8.4704,8.3849,8.4289,40067,0
+BCH.US,D,20061006,000000,8.4017,8.4017,8.3911,8.3928,7512,0
+BCH.US,D,20061009,000000,8.3911,8.4228,8.3911,8.4228,11016,0
+BCH.US,D,20061010,000000,8.4185,8.4596,8.4185,8.4596,11016,0
+BCH.US,D,20061011,000000,8.4096,8.4651,8.4096,8.4096,32552,0
+BCH.US,D,20061012,000000,8.3804,8.509,8.3804,8.502,21037,0
+BCH.US,D,20061013,000000,8.4853,8.5002,8.4853,8.5002,4500,0
+BCH.US,D,20061016,000000,8.5002,8.5196,8.4791,8.5152,7010,0
+BCH.US,D,20061017,000000,8.509,8.509,8.4668,8.4756,44578,0
+BCH.US,D,20061018,000000,8.4704,8.599,8.4438,8.599,65114,0
+BCH.US,D,20061019,000000,8.5639,8.599,8.5594,8.5594,45578,0
+BCH.US,D,20061020,000000,8.509,8.5196,8.509,8.5196,9020,0
+BCH.US,D,20061023,000000,8.5702,8.599,8.5487,8.5514,52093,0
+BCH.US,D,20061024,000000,8.5567,8.5567,8.4596,8.5196,94158,0
+BCH.US,D,20061025,000000,8.5002,8.6206,8.4368,8.6135,32552,0
+BCH.US,D,20061026,000000,8.6179,8.6179,8.5594,8.5594,38067,0
+BCH.US,D,20061027,000000,8.6107,8.6486,8.591,8.6242,25037,0
+BCH.US,D,20061030,000000,8.6504,8.6557,8.599,8.6179,38067,0
+BCH.US,D,20061031,000000,8.6486,8.6504,8.6287,8.6287,10013,0
+BCH.US,D,20061101,000000,8.5802,8.6522,8.5802,8.6206,11513,0
+BCH.US,D,20061102,000000,8.5891,8.5891,8.4596,8.5756,12015,0
+BCH.US,D,20061103,000000,8.6107,8.6287,8.509,8.5381,16031,0
+BCH.US,D,20061106,000000,8.4986,8.5567,8.4986,8.546,17020,0
+BCH.US,D,20061107,000000,8.4685,8.5702,8.4685,8.5702,13519,0
+BCH.US,D,20061108,000000,8.5594,8.844,8.5594,8.8332,61106,0
+BCH.US,D,20061109,000000,8.7863,8.9779,8.7863,8.9106,12516,0
+BCH.US,D,20061110,000000,8.9573,8.9911,8.9432,8.9911,24538,0
+BCH.US,D,20061113,000000,8.9827,8.9827,8.8376,8.8881,15522,0
+BCH.US,D,20061114,000000,8.8962,8.9071,8.8178,8.8881,63602,0
+BCH.US,D,20061115,000000,8.8376,8.871,8.8358,8.8583,7010,0
+BCH.US,D,20061116,000000,8.8583,8.9106,8.8583,8.871,32058,0
+BCH.US,D,20061117,000000,8.8223,8.8881,8.7782,8.8881,24033,0
+BCH.US,D,20061120,000000,8.8583,8.8583,8.6585,8.698,45578,0
+BCH.US,D,20061121,000000,8.7278,8.8016,8.7089,8.8016,11513,0
+BCH.US,D,20061122,000000,8.8358,8.8485,8.7818,8.8161,15030,0
+BCH.US,D,20061124,000000,8.8466,8.8485,8.8161,8.8161,8005,0
+BCH.US,D,20061127,000000,8.8376,8.8376,8.6179,8.6774,47081,0
+BCH.US,D,20061128,000000,8.6179,8.6179,8.5443,8.5594,21037,0
+BCH.US,D,20061129,000000,8.5594,8.8485,8.5594,8.8485,277982,0
+BCH.US,D,20061130,000000,8.8251,8.844,8.8178,8.8178,4500,0
+BCH.US,D,20061201,000000,8.808,8.8206,8.7665,8.8206,5004,0
+BCH.US,D,20061204,000000,8.7782,8.808,8.7782,8.7863,32552,0
+BCH.US,D,20061205,000000,8.8466,8.8583,8.8286,8.8557,20538,0
+BCH.US,D,20061206,000000,8.8061,8.8061,8.6927,8.7278,17531,0
+BCH.US,D,20061207,000000,8.6287,8.8909,8.6287,8.8395,492857,0
+BCH.US,D,20061208,000000,8.9573,9.2956,8.9573,9.184,570981,0
+BCH.US,D,20061211,000000,8.9686,9.1582,8.9686,9.1582,432249,0
+BCH.US,D,20061212,000000,9.1582,9.1754,9.0877,9.1754,237415,0
+BCH.US,D,20061213,000000,9.1954,9.4005,9.1954,9.3919,66614,0
+BCH.US,D,20061214,000000,9.4338,9.6,9.4062,9.549,154263,0
+BCH.US,D,20061215,000000,9.615,9.823,9.569,9.594,313047,0
+BCH.US,D,20061218,000000,9.594,9.6,9.524,9.575,219374,0
+BCH.US,D,20061219,000000,9.524,9.575,9.4844,9.575,223888,0
+BCH.US,D,20061220,000000,9.558,9.753,9.556,9.683,84642,0
+BCH.US,D,20061221,000000,9.774,9.893,9.701,9.72,368637,0
+BCH.US,D,20061222,000000,9.933,10.43,9.918,10.43,233902,0
+BCH.US,D,20061226,000000,10.262,10.3,9.852,9.887,217879,0
+BCH.US,D,20061227,000000,9.794,10.053,9.739,10.005,152263,0
+BCH.US,D,20061228,000000,10.032,10.278,10.032,10.172,47585,0
+BCH.US,D,20061229,000000,10.211,10.291,10.208,10.25,16031,0
+BCH.US,D,20070103,000000,10.112,10.208,10.1,10.179,31551,0
+BCH.US,D,20070104,000000,10.208,10.352,10.183,10.345,215375,0
+BCH.US,D,20070105,000000,10.391,10.427,10.292,10.352,91161,0
+BCH.US,D,20070108,000000,10.053,10.133,9.79,9.79,128720,0
+BCH.US,D,20070109,000000,9.841,9.841,9.598,9.709,215873,0
+BCH.US,D,20070110,000000,9.661,9.661,9.3051,9.634,367641,0
+BCH.US,D,20070111,000000,9.584,9.693,9.563,9.634,216881,0
+BCH.US,D,20070112,000000,9.3556,9.4062,9.0568,9.2279,763836,0
+BCH.US,D,20070116,000000,9.2593,9.4405,9.225,9.3919,322553,0
+BCH.US,D,20070117,000000,9.4243,9.619,9.4243,9.4939,464307,0
+BCH.US,D,20070118,000000,9.524,9.615,9.4825,9.4939,280483,0
+BCH.US,D,20070119,000000,9.524,9.544,9.4758,9.4939,90146,0
+BCH.US,D,20070122,000000,9.575,9.575,9.4758,9.503,144748,0
+BCH.US,D,20070123,000000,9.534,9.543,9.4939,9.521,25541,0
+BCH.US,D,20070124,000000,9.521,9.714,9.508,9.516,107682,0
+BCH.US,D,20070125,000000,9.516,9.556,9.4424,9.4519,32058,0
+BCH.US,D,20070126,000000,9.4682,9.4901,9.3556,9.4138,23542,0
+BCH.US,D,20070129,000000,9.4138,9.4491,9.3556,9.3556,45082,0
+BCH.US,D,20070130,000000,9.3461,9.3985,9.3413,9.3537,191336,0
+BCH.US,D,20070131,000000,9.3356,9.4081,9.3356,9.4081,26547,0
+BCH.US,D,20070201,000000,9.4758,9.556,9.4491,9.4615,74632,0
+BCH.US,D,20070202,000000,9.4615,9.4615,9.3804,9.4005,63602,0
+BCH.US,D,20070205,000000,9.3966,9.4491,9.3966,9.431,5506,0
+BCH.US,D,20070206,000000,9.4682,9.4872,9.4119,9.451,50089,0
+BCH.US,D,20070207,000000,9.4844,9.519,9.4443,9.4682,152770,0
+BCH.US,D,20070208,000000,9.4205,9.654,9.4205,9.654,235408,0
+BCH.US,D,20070209,000000,9.726,9.906,9.726,9.756,235913,0
+BCH.US,D,20070212,000000,9.827,9.884,9.801,9.801,57600,0
+BCH.US,D,20070213,000000,9.801,9.94,9.726,9.821,140742,0
+BCH.US,D,20070214,000000,9.887,9.996,9.887,9.954,160281,0
+BCH.US,D,20070215,000000,10.002,10.019,9.81,9.864,71621,0
+BCH.US,D,20070216,000000,9.866,9.887,9.841,9.851,23037,0
+BCH.US,D,20070220,000000,9.852,9.852,9.591,9.652,56091,0
+BCH.US,D,20070221,000000,9.556,9.558,9.2956,9.4119,114707,0
+BCH.US,D,20070222,000000,9.4462,9.543,9.4224,9.4224,40067,0
+BCH.US,D,20070223,000000,9.4357,9.58,9.4357,9.564,22534,0
+BCH.US,D,20070226,000000,9.583,9.583,9.4205,9.4634,55093,0
+BCH.US,D,20070227,000000,9.2565,9.2565,9.0333,9.0734,27541,0
+BCH.US,D,20070228,000000,9.1582,9.2021,9.0781,9.1954,39562,0
+BCH.US,D,20070301,000000,9.1754,9.327,8.8376,9.2059,143743,0
+BCH.US,D,20070302,000000,9.3537,9.519,9.327,9.3871,175810,0
+BCH.US,D,20070305,000000,9.3051,9.3051,9.0586,9.1287,74133,0
+BCH.US,D,20070306,000000,9.3766,9.579,9.3432,9.575,81642,0
+BCH.US,D,20070307,000000,9.58,9.622,9.526,9.531,49589,0
+BCH.US,D,20070308,000000,9.569,9.624,9.4567,9.4567,32552,0
+BCH.US,D,20070309,000000,9.56,9.656,9.558,9.56,37062,0
+BCH.US,D,20070312,000000,9.61,9.666,9.471,9.605,160281,0
+BCH.US,D,20070313,000000,9.625,9.689,9.4891,9.4891,43565,0
+BCH.US,D,20070314,000000,9.0483,9.0896,8.7638,9.0483,47081,0
+BCH.US,D,20070315,000000,9.0455,9.2021,9.0455,9.2021,24538,0
+BCH.US,D,20070316,000000,9.2145,9.3966,9.2107,9.3661,36068,0
+BCH.US,D,20070319,000000,9.4205,9.584,9.4205,9.522,97156,0
+BCH.US,D,20070320,000000,9.594,9.615,9.534,9.573,95167,0
+BCH.US,D,20070321,000000,9.524,9.615,9.4224,9.569,111692,0
+BCH.US,D,20070322,000000,9.543,9.61,9.4825,9.573,102679,0
+BCH.US,D,20070323,000000,9.612,9.753,9.4405,9.746,87148,0
+BCH.US,D,20070326,000000,9.954,9.956,9.774,9.826,55093,0
+BCH.US,D,20070327,000000,9.875,9.917,9.741,9.841,24538,0
+BCH.US,D,20070328,000000,9.751,9.88,9.652,9.852,32058,0
+BCH.US,D,20070329,000000,9.851,10.067,9.85,10.005,59106,0
+BCH.US,D,20070330,000000,10.038,10.052,9.805,9.826,37062,0
+BCH.US,D,20070402,000000,9.851,9.868,9.689,9.733,40565,0
+BCH.US,D,20070403,000000,9.87,9.979,9.866,9.918,118201,0
+BCH.US,D,20070404,000000,9.884,9.975,9.821,9.884,30048,0
+BCH.US,D,20070405,000000,9.836,9.882,9.836,9.85,11016,0
+BCH.US,D,20070409,000000,9.952,10.038,9.821,9.913,69617,0
+BCH.US,D,20070410,000000,9.899,9.903,9.841,9.864,31060,0
+BCH.US,D,20070411,000000,9.893,9.899,9.589,9.605,459797,0
+BCH.US,D,20070412,000000,9.556,9.741,9.556,9.741,68120,0
+BCH.US,D,20070413,000000,9.777,10.067,9.777,9.992,97156,0
+BCH.US,D,20070416,000000,10.042,10.133,10.019,10.067,65609,0
+BCH.US,D,20070417,000000,9.987,10.133,9.816,10.049,81642,0
+BCH.US,D,20070418,000000,10.1,10.1,9.959,10.007,55593,0
+BCH.US,D,20070419,000000,9.882,10.133,9.882,10.133,78642,0
+BCH.US,D,20070420,000000,10.133,10.152,9.979,10.054,33564,0
+BCH.US,D,20070423,000000,10.105,10.119,9.959,9.992,24538,0
+BCH.US,D,20070424,000000,10.083,10.083,9.794,9.973,57096,0
+BCH.US,D,20070425,000000,10.052,10.052,9.924,9.936,11513,0
+BCH.US,D,20070426,000000,9.987,10.009,9.81,9.81,47081,0
+BCH.US,D,20070427,000000,9.878,9.973,9.823,9.964,29050,0
+BCH.US,D,20070430,000000,9.923,10,9.882,9.972,52093,0
+BCH.US,D,20070501,000000,9.954,10.1,9.88,10.054,30556,0
+BCH.US,D,20070502,000000,10.15,10.332,10.057,10.171,39203,0
+BCH.US,D,20070503,000000,10.195,10.428,10.195,10.396,131815,0
+BCH.US,D,20070504,000000,10.422,10.427,10.326,10.377,29397,0
+BCH.US,D,20070507,000000,10.398,10.407,10.212,10.268,41648,0
+BCH.US,D,20070508,000000,10.255,10.255,10.072,10.171,61746,0
+BCH.US,D,20070509,000000,10.187,10.187,9.939,10.142,36266,0
+BCH.US,D,20070510,000000,10.183,10.371,10.122,10.122,55366,0
+BCH.US,D,20070511,000000,10.234,10.283,10.183,10.283,32836,0
+BCH.US,D,20070514,000000,10.326,10.365,10.08,10.105,26949,0
+BCH.US,D,20070515,000000,10.122,10.234,10.072,10.105,50467,0
+BCH.US,D,20070516,000000,10.183,10.183,9.918,9.95,57825,0
+BCH.US,D,20070517,000000,9.95,10.011,9.816,9.956,30870,0
+BCH.US,D,20070518,000000,9.939,10.03,9.83,9.985,72527,0
+BCH.US,D,20070521,000000,10.122,10.169,10.112,10.119,29888,0
+BCH.US,D,20070522,000000,10.159,10.16,9.4586,9.735,93606,0
+BCH.US,D,20070523,000000,9.727,9.868,9.513,9.552,121526,0
+BCH.US,D,20070524,000000,9.586,9.685,9.4357,9.501,114669,0
+BCH.US,D,20070525,000000,9.534,9.534,9.3985,9.526,57328,0
+BCH.US,D,20070529,000000,9.705,10.047,9.705,9.95,63208,0
+BCH.US,D,20070530,000000,9.929,10.04,9.85,9.882,74483,0
+BCH.US,D,20070531,000000,9.918,9.964,9.866,9.872,15192,0
+BCH.US,D,20070601,000000,9.767,10.171,9.767,9.984,133780,0
+BCH.US,D,20070604,000000,10.04,10.092,9.954,9.972,50467,0
+BCH.US,D,20070605,000000,9.972,10.112,9.777,9.841,60751,0
+BCH.US,D,20070606,000000,9.816,9.969,9.708,9.788,118102,0
+BCH.US,D,20070607,000000,9.868,9.892,9.615,9.615,16651,0
+BCH.US,D,20070608,000000,9.615,9.689,9.554,9.586,30385,0
+BCH.US,D,20070611,000000,9.634,9.663,9.512,9.65,86736,0
+BCH.US,D,20070612,000000,9.563,9.634,9.534,9.594,56838,0
+BCH.US,D,20070613,000000,9.723,9.723,9.4491,9.512,31349,0
+BCH.US,D,20070614,000000,9.512,9.771,9.4987,9.654,31850,0
+BCH.US,D,20070615,000000,9.767,9.972,9.63,9.83,95562,0
+BCH.US,D,20070618,000000,9.807,10.011,9.751,9.816,59781,0
+BCH.US,D,20070619,000000,9.868,10.083,9.868,9.918,88695,0
+BCH.US,D,20070620,000000,9.972,10.04,9.81,9.88,23529,0
+BCH.US,D,20070621,000000,9.88,10.03,9.785,9.962,33318,0
+BCH.US,D,20070622,000000,10.011,10.03,9.959,9.972,29397,0
+BCH.US,D,20070625,000000,9.767,10.021,9.767,9.866,22055,0
+BCH.US,D,20070626,000000,9.967,9.972,9.921,9.967,10768,0
+BCH.US,D,20070627,000000,9.967,9.967,9.762,9.868,24002,0
+BCH.US,D,20070628,000000,9.767,9.95,9.767,9.95,9307,0
+BCH.US,D,20070629,000000,10.274,10.977,10.183,10.888,410155,0
+BCH.US,D,20070702,000000,10.875,10.986,10.606,10.683,161699,0
+BCH.US,D,20070703,000000,10.716,10.896,10.716,10.773,25967,0
+BCH.US,D,20070705,000000,10.773,10.821,10.676,10.726,121526,0
+BCH.US,D,20070706,000000,10.579,10.803,10.552,10.761,74003,0
+BCH.US,D,20070709,000000,10.63,10.821,10.63,10.763,18620,0
+BCH.US,D,20070710,000000,10.814,10.814,10.684,10.803,4908,0
+BCH.US,D,20070711,000000,10.724,10.881,10.683,10.761,175915,0
+BCH.US,D,20070712,000000,10.772,10.821,10.581,10.803,107318,0
+BCH.US,D,20070713,000000,10.683,10.784,10.072,10.681,237657,0
+BCH.US,D,20070716,000000,10.601,10.787,10.601,10.784,174940,0
+BCH.US,D,20070717,000000,10.784,10.836,10.691,10.768,145542,0
+BCH.US,D,20070718,000000,10.784,11.092,10.626,10.733,171015,0
+BCH.US,D,20070719,000000,10.885,10.986,10.596,10.63,184257,0
+BCH.US,D,20070720,000000,10.713,10.757,10.611,10.683,247941,0
+BCH.US,D,20070723,000000,10.724,10.784,10.574,10.705,134264,0
+BCH.US,D,20070724,000000,10.661,10.705,10.42,10.457,64199,0
+BCH.US,D,20070725,000000,10.396,10.623,10.396,10.579,104374,0
+BCH.US,D,20070726,000000,10.509,10.509,10.053,10.195,43119,0
+BCH.US,D,20070727,000000,10.072,10.171,9.788,10.122,53893,0
+BCH.US,D,20070730,000000,9.918,10.117,9.918,10.047,103890,0
+BCH.US,D,20070731,000000,9.989,10.268,9.989,10.16,48019,0
+BCH.US,D,20070801,000000,10.072,10.135,9.872,9.88,29397,0
+BCH.US,D,20070802,000000,9.969,10.201,9.85,9.929,28908,0
+BCH.US,D,20070803,000000,9.948,10.047,9.634,9.788,366534,0
+BCH.US,D,20070806,000000,9.743,9.894,9.563,9.666,92622,0
+BCH.US,D,20070807,000000,9.679,9.878,9.624,9.875,62716,0
+BCH.US,D,20070808,000000,9.868,10.047,9.785,9.934,89185,0
+BCH.US,D,20070809,000000,9.836,9.868,9.624,9.634,32836,0
+BCH.US,D,20070810,000000,9.571,9.673,9.3614,9.612,158773,0
+BCH.US,D,20070813,000000,9.4491,10.075,9.3871,9.541,168564,0
+BCH.US,D,20070814,000000,9.4844,9.591,9.2145,9.287,61746,0
+BCH.US,D,20070815,000000,9.204,9.3108,8.7738,8.9874,82808,0
+BCH.US,D,20070816,000000,9.0202,9.0202,8.5214,8.7818,74483,0
+BCH.US,D,20070817,000000,8.8621,9.4663,8.5802,9.3385,34303,0
+BCH.US,D,20070820,000000,9.3509,9.615,9.2383,9.4491,79875,0
+BCH.US,D,20070821,000000,9.4405,9.63,9.3204,9.4901,195025,0
+BCH.US,D,20070822,000000,9.617,9.692,9.591,9.692,22055,0
+BCH.US,D,20070823,000000,9.739,9.739,9.4872,9.591,36266,0
+BCH.US,D,20070824,000000,9.692,9.896,9.634,9.894,106330,0
+BCH.US,D,20070827,000000,10,10,9.833,9.998,13231,0
+BCH.US,D,20070828,000000,10.052,10.052,9.701,9.701,23028,0
+BCH.US,D,20070829,000000,9.826,9.969,9.643,9.969,18620,0
+BCH.US,D,20070830,000000,9.692,10.142,9.666,9.85,45572,0
+BCH.US,D,20070831,000000,10,10,9.857,9.908,21066,0
+BCH.US,D,20070904,000000,10,10.133,10,10.08,51946,0
+BCH.US,D,20070905,000000,10,10.08,9.931,10.009,11275,0
+BCH.US,D,20070906,000000,10.07,10.203,10.067,10.152,67126,0
+BCH.US,D,20070907,000000,10.1,10.119,9.857,10.11,66640,0
+BCH.US,D,20070910,000000,10.054,10.078,9.777,10.03,28908,0
+BCH.US,D,20070911,000000,10.199,10.199,10.002,10.09,38715,0
+BCH.US,D,20070912,000000,10.124,10.124,9.804,9.998,139655,0
+BCH.US,D,20070913,000000,10.024,10.08,9.88,9.89,19594,0
+BCH.US,D,20070914,000000,9.908,9.908,9.673,9.872,79875,0
+BCH.US,D,20070917,000000,9.785,9.892,9.758,9.819,10768,0
+BCH.US,D,20070918,000000,9.866,10.917,9.864,10.866,103391,0
+BCH.US,D,20070919,000000,10.793,10.816,10.612,10.731,98487,0
+BCH.US,D,20070920,000000,10.598,10.714,10.019,10.08,63697,0
+BCH.US,D,20070921,000000,10.185,10.277,10.063,10.063,21563,0
+BCH.US,D,20070924,000000,10.075,10.272,10.075,10.133,16651,0
+BCH.US,D,20070925,000000,10.201,10.201,9.85,9.964,73004,0
+BCH.US,D,20070926,000000,10.009,10.019,9.903,9.923,61746,0
+BCH.US,D,20070927,000000,10,10.03,9.882,9.998,89185,0
+BCH.US,D,20070928,000000,10.049,10.09,9.913,10.09,66158,0
+BCH.US,D,20071001,000000,10.152,10.352,9.896,10.262,39685,0
+BCH.US,D,20071002,000000,10.284,10.352,10.166,10.281,98979,0
+BCH.US,D,20071003,000000,10.203,10.345,10.164,10.164,108779,0
+BCH.US,D,20071004,000000,10.133,10.185,10.024,10.1,35771,0
+BCH.US,D,20071005,000000,10.201,10.612,10.164,10.449,167593,0
+BCH.US,D,20071008,000000,10.561,10.613,10.25,10.428,137214,0
+BCH.US,D,20071009,000000,10.357,10.591,10.357,10.537,37243,0
+BCH.US,D,20071010,000000,10.496,10.612,10.441,10.586,24490,0
+BCH.US,D,20071011,000000,10.527,10.612,10.394,10.394,36266,0
+BCH.US,D,20071012,000000,10.459,10.694,10.449,10.653,34303,0
+BCH.US,D,20071015,000000,10.612,10.784,10.581,10.775,44090,0
+BCH.US,D,20071016,000000,10.775,10.775,10.412,10.461,35278,0
+BCH.US,D,20071017,000000,10.468,10.561,10.248,10.313,24991,0
+BCH.US,D,20071018,000000,10.199,10.529,9.979,10.486,18126,0
+BCH.US,D,20071019,000000,10.441,10.466,10.241,10.241,17636,0
+BCH.US,D,20071022,000000,10.241,10.449,10.241,10.329,14696,0
+BCH.US,D,20071023,000000,10.367,10.647,10.367,10.525,32836,0
+BCH.US,D,20071024,000000,10.516,10.714,10.516,10.705,17636,0
+BCH.US,D,20071025,000000,10.761,10.816,10.736,10.816,25481,0
+BCH.US,D,20071026,000000,10.816,10.831,10.731,10.793,11765,0
+BCH.US,D,20071029,000000,10.838,10.838,10.26,10.738,35278,0
+BCH.US,D,20071030,000000,10.795,10.808,10.509,10.591,32332,0
+BCH.US,D,20071031,000000,10.632,10.838,10.592,10.714,30870,0
+BCH.US,D,20071101,000000,10.733,10.836,10.637,10.735,18620,0
+BCH.US,D,20071102,000000,10.661,10.661,10.422,10.453,19594,0
+BCH.US,D,20071105,000000,10.367,10.367,10.102,10.102,44591,0
+BCH.US,D,20071106,000000,10.159,10.192,9.796,10.058,31349,0
+BCH.US,D,20071107,000000,10.042,10.042,9.591,9.753,74003,0
+BCH.US,D,20071108,000000,9.769,9.987,9.714,9.959,31850,0
+BCH.US,D,20071109,000000,9.972,9.976,9.774,9.929,31850,0
+BCH.US,D,20071112,000000,9.939,9.939,9.2526,9.2917,67126,0
+BCH.US,D,20071113,000000,9.692,9.894,9.3871,9.878,60270,0
+BCH.US,D,20071114,000000,9.972,10.094,9.887,10.072,34794,0
+BCH.US,D,20071115,000000,10.1,10.1,9.882,9.882,15192,0
+BCH.US,D,20071116,000000,9.875,9.896,9.714,9.814,36266,0
+BCH.US,D,20071119,000000,9.692,9.799,9.2336,9.2364,353308,0
+BCH.US,D,20071120,000000,9.743,9.857,9.4987,9.741,135248,0
+BCH.US,D,20071121,000000,9.743,9.743,9.287,9.2917,58799,0
+BCH.US,D,20071123,000000,9.3871,9.577,9.3871,9.492,8826,0
+BCH.US,D,20071126,000000,9.4891,9.4891,9.1916,9.2002,33810,0
+BCH.US,D,20071127,000000,9.287,9.579,9.0924,9.4405,63208,0
+BCH.US,D,20071128,000000,9.591,9.671,9.4663,9.4968,33810,0
+BCH.US,D,20071129,000000,9.693,9.939,9.693,9.918,56353,0
+BCH.US,D,20071130,000000,9.816,10.305,9.816,10.305,45140,0
+BCH.US,D,20071203,000000,10,10.07,9.866,9.892,35278,0
+BCH.US,D,20071204,000000,9.836,9.88,9.72,9.88,28908,0
+BCH.US,D,20071205,000000,9.906,10.044,9.906,10.044,14696,0
+BCH.US,D,20071206,000000,10.042,10.406,9.967,10.403,46551,0
+BCH.US,D,20071207,000000,10.367,10.581,10.203,10.305,51445,0
+BCH.US,D,20071210,000000,10.313,10.325,10.274,10.292,24490,0
+BCH.US,D,20071211,000000,10.305,10.305,9.954,9.987,37243,0
+BCH.US,D,20071212,000000,10.133,10.203,9.705,9.705,36266,0
+BCH.US,D,20071213,000000,9.785,9.785,9.3871,9.4491,82808,0
+BCH.US,D,20071214,000000,9.4424,9.659,9.4424,9.4891,63208,0
+BCH.US,D,20071217,000000,9.4939,9.58,9.184,9.2889,46056,0
+BCH.US,D,20071218,000000,9.3871,9.571,9.2908,9.3614,46551,0
+BCH.US,D,20071219,000000,9.3204,9.3728,9.287,9.327,198952,0
+BCH.US,D,20071220,000000,9.4987,9.956,9.4987,9.939,183759,0
+BCH.US,D,20071221,000000,9.939,9.939,9.692,9.692,58799,0
+BCH.US,D,20071224,000000,9.703,9.816,9.703,9.735,10768,0
+BCH.US,D,20071226,000000,9.774,9.962,9.774,9.939,24002,0
+BCH.US,D,20071227,000000,9.959,9.959,9.851,9.851,14696,0
+BCH.US,D,20071228,000000,9.894,9.933,9.727,9.733,24002,0
+BCH.US,D,20071231,000000,9.714,9.753,9.538,9.566,30870,0
+BCH.US,D,20080102,000000,9.602,9.687,9.591,9.617,50960,0
+BCH.US,D,20080103,000000,9.645,9.692,9.547,9.549,27593,0
+BCH.US,D,20080104,000000,9.531,9.531,9.3661,9.3985,29838,0
+BCH.US,D,20080107,000000,9.4186,9.4186,9.3385,9.3661,34794,0
+BCH.US,D,20080108,000000,9.3051,9.689,9.2851,9.3919,75459,0
+BCH.US,D,20080109,000000,9.4844,9.522,9.3871,9.4825,42138,0
+BCH.US,D,20080110,000000,9.4844,9.917,9.4844,9.831,29397,0
+BCH.US,D,20080111,000000,9.836,10.142,9.836,10.016,58312,0
+BCH.US,D,20080114,000000,10.152,10.377,10.135,10.295,66640,0
+BCH.US,D,20080115,000000,10.203,10.319,9.772,10.019,43609,0
+BCH.US,D,20080116,000000,9.929,9.948,9.622,9.622,72527,0
+BCH.US,D,20080117,000000,9.796,9.841,9.4081,9.4109,46551,0
+BCH.US,D,20080118,000000,9.692,9.894,9.4186,9.4186,83790,0
+BCH.US,D,20080122,000000,9.3251,9.543,9.204,9.543,43119,0
+BCH.US,D,20080123,000000,9.143,9.549,9.082,9.549,79377,0
+BCH.US,D,20080124,000000,9.583,10.326,9.583,10.326,306751,0
+BCH.US,D,20080125,000000,10.406,10.619,10.248,10.489,69087,0
+BCH.US,D,20080128,000000,10.552,10.714,10.16,10.486,122508,0
+BCH.US,D,20080129,000000,10.65,10.814,10.579,10.731,251879,0
+BCH.US,D,20080130,000000,10.801,10.847,10.713,10.819,122995,0
+BCH.US,D,20080131,000000,10.845,10.928,10.592,10.928,41157,0
+BCH.US,D,20080201,000000,10.838,10.98,10.572,10.878,170041,0
+BCH.US,D,20080204,000000,10.866,10.9,10.793,10.868,243544,0
+BCH.US,D,20080205,000000,10.801,10.801,10.547,10.616,159257,0
+BCH.US,D,20080206,000000,10.697,10.9,10.409,10.65,212173,0
+BCH.US,D,20080207,000000,10.589,10.716,10.566,10.653,271968,0
+BCH.US,D,20080208,000000,10.681,10.71,10.509,10.65,13718,0
+BCH.US,D,20080211,000000,10.612,10.744,10.594,10.716,18126,0
+BCH.US,D,20080212,000000,10.787,10.917,10.501,10.771,57328,0
+BCH.US,D,20080213,000000,10.784,10.917,10.78,10.883,30870,0
+BCH.US,D,20080214,000000,10.962,11.061,10.755,10.755,167593,0
+BCH.US,D,20080215,000000,10.826,10.826,10.509,10.567,55857,0
+BCH.US,D,20080219,000000,10.661,11.03,10.661,10.775,70064,0
+BCH.US,D,20080220,000000,10.672,11.02,10.672,11.02,35278,0
+BCH.US,D,20080221,000000,11.014,11.203,10.917,11.155,123979,0
+BCH.US,D,20080222,000000,11.255,11.439,11.091,11.274,84279,0
+BCH.US,D,20080225,000000,11.347,11.458,11.122,11.458,71059,0
+BCH.US,D,20080226,000000,11.458,11.458,11.124,11.314,84771,0
+BCH.US,D,20080227,000000,11.274,11.476,11.274,11.411,156320,0
+BCH.US,D,20080228,000000,11.422,11.83,11.382,11.784,176903,0
+BCH.US,D,20080229,000000,11.721,11.734,11.488,11.543,126918,0
+BCH.US,D,20080303,000000,11.633,11.728,11.47,11.708,208255,0
+BCH.US,D,20080304,000000,11.642,11.642,11.324,11.482,260207,0
+BCH.US,D,20080305,000000,11.502,11.863,11.467,11.734,197482,0
+BCH.US,D,20080306,000000,11.698,11.723,11.495,11.495,25967,0
+BCH.US,D,20080307,000000,11.509,11.732,11.509,11.577,34794,0
+BCH.US,D,20080310,000000,11.683,11.814,11.203,11.247,77416,0
+BCH.US,D,20080311,000000,11.47,11.928,11.458,11.878,73506,0
+BCH.US,D,20080312,000000,11.928,11.948,11.758,11.924,19119,0
+BCH.US,D,20080313,000000,11.824,11.884,11.671,11.884,55857,0
+BCH.US,D,20080314,000000,12.091,12.242,11.741,11.906,136723,0
+BCH.US,D,20080317,000000,10.98,11.888,10.326,11.312,98487,0
+BCH.US,D,20080318,000000,11.568,11.603,10.928,11.319,95562,0
+BCH.US,D,20080319,000000,11.284,11.284,10.687,11.032,57825,0
+BCH.US,D,20080320,000000,10.988,10.988,10.396,10.71,154846,0
+BCH.US,D,20080324,000000,10.612,10.735,10.455,10.455,60751,0
+BCH.US,D,20080325,000000,10.55,10.791,10.491,10.787,46551,0
+BCH.US,D,20080326,000000,10.574,10.574,10.266,10.466,39203,0
+BCH.US,D,20080327,000000,10.55,10.816,10.55,10.787,39685,0
+BCH.US,D,20080328,000000,10.988,10.988,10.612,10.775,54889,0
+BCH.US,D,20080331,000000,10.816,10.962,10.766,10.851,51445,0
+BCH.US,D,20080401,000000,10.851,10.888,10.664,10.811,49977,0
+BCH.US,D,20080402,000000,10.9,11.006,10.744,10.766,107318,0
+BCH.US,D,20080403,000000,10.816,11.18,10.773,10.888,66143,0
+BCH.US,D,20080404,000000,10.99,11.122,10.96,11.122,22055,0
+BCH.US,D,20080407,000000,11.326,11.34,11.03,11.106,43119,0
+BCH.US,D,20080408,000000,10.955,11.277,10.819,10.967,47036,0
+BCH.US,D,20080409,000000,10.975,11.247,10.838,11.131,21563,0
+BCH.US,D,20080410,000000,11.247,11.258,10.878,11.226,49977,0
+BCH.US,D,20080411,000000,10.866,10.917,10.655,10.797,159039,0
+BCH.US,D,20080414,000000,10.854,11.185,10.612,10.666,39587,0
+BCH.US,D,20080415,000000,10.407,10.571,10.387,10.387,33810,0
+BCH.US,D,20080416,000000,10.363,10.508,10.212,10.401,57825,0
+BCH.US,D,20080417,000000,10.325,10.375,10.179,10.325,135500,0
+BCH.US,D,20080418,000000,10.407,10.623,10.295,10.611,57825,0
+BCH.US,D,20080421,000000,10.612,10.763,10.407,10.439,72527,0
+BCH.US,D,20080422,000000,10.509,10.816,10.479,10.641,38217,0
+BCH.US,D,20080423,000000,10.714,11.4,10.613,11.02,144065,0
+BCH.US,D,20080424,000000,11.267,11.267,10.529,10.584,63922,0
+BCH.US,D,20080425,000000,10.608,10.66,10.525,10.652,59917,0
+BCH.US,D,20080428,000000,10.554,11.025,10.38,10.443,90020,0
+BCH.US,D,20080429,000000,10.305,10.407,10.179,10.248,118325,0
+BCH.US,D,20080430,000000,10.166,10.451,10.166,10.451,26949,0
+BCH.US,D,20080501,000000,10.561,10.923,10.561,10.702,87348,0
+BCH.US,D,20080502,000000,10.763,10.763,10.417,10.503,36711,0
+BCH.US,D,20080505,000000,10.566,10.611,10.183,10.451,90416,0
+BCH.US,D,20080506,000000,10.529,10.653,10.407,10.481,203552,0
+BCH.US,D,20080507,000000,10.714,10.917,10.266,10.266,185457,0
+BCH.US,D,20080508,000000,10.387,10.459,10.187,10.303,91812,0
+BCH.US,D,20080509,000000,10.329,10.459,10.04,10.407,124869,0
+BCH.US,D,20080512,000000,10.354,10.459,10.154,10.322,89690,0
+BCH.US,D,20080513,000000,10.407,10.488,10.23,10.326,102420,0
+BCH.US,D,20080514,000000,10.459,10.459,10.248,10.274,62478,0
+BCH.US,D,20080515,000000,10.25,10.357,10.11,10.352,59781,0
+BCH.US,D,20080516,000000,10.398,10.443,10.26,10.315,47136,0
+BCH.US,D,20080519,000000,10.403,10.403,9.591,10.174,158926,0
+BCH.US,D,20080520,000000,10.185,10.185,9.948,10.057,164157,0
+BCH.US,D,20080521,000000,10.042,10.133,9.654,9.975,64075,0
+BCH.US,D,20080522,000000,10.092,10.092,9.936,9.952,52957,0
+BCH.US,D,20080523,000000,9.948,10.07,9.875,9.887,135092,0
+BCH.US,D,20080527,000000,10.094,10.272,9.676,9.749,112250,0
+BCH.US,D,20080528,000000,9.735,10.11,9.714,10.1,53005,0
+BCH.US,D,20080529,000000,10.049,10.143,9.936,10.04,69087,0
+BCH.US,D,20080530,000000,10.024,10.305,9.918,10.302,80104,0
+BCH.US,D,20080602,000000,10.291,10.357,9.972,10.061,45086,0
+BCH.US,D,20080603,000000,10,10.253,9.939,10.085,33370,0
+BCH.US,D,20080604,000000,10.019,10.201,9.819,9.827,117905,0
+BCH.US,D,20080605,000000,9.799,10.253,9.799,10.252,125931,0
+BCH.US,D,20080606,000000,10.234,10.234,9.899,9.899,47210,0
+BCH.US,D,20080609,000000,9.945,10.078,9.821,10.078,150853,0
+BCH.US,D,20080610,000000,9.948,10.047,9.852,9.956,122243,0
+BCH.US,D,20080611,000000,10.189,10.189,9.785,9.785,84378,0
+BCH.US,D,20080612,000000,9.799,9.924,9.591,9.591,85993,0
+BCH.US,D,20080613,000000,9.584,9.739,9.579,9.705,19925,0
+BCH.US,D,20080616,000000,9.908,9.918,9.794,9.799,43078,0
+BCH.US,D,20080617,000000,9.796,9.939,9.796,9.896,23461,0
+BCH.US,D,20080618,000000,9.908,10.044,9.807,10.032,514414,0
+BCH.US,D,20080619,000000,10.04,10.04,9.796,9.857,34303,0
+BCH.US,D,20080620,000000,9.814,9.948,9.693,9.948,66005,0
+BCH.US,D,20080623,000000,9.85,9.939,9.743,9.864,169371,0
+BCH.US,D,20080624,000000,9.72,9.727,9.4548,9.4682,112697,0
+BCH.US,D,20080625,000000,9.569,9.743,9.4224,9.743,86552,0
+BCH.US,D,20080626,000000,9.2689,9.643,9.2689,9.4338,146403,0
+BCH.US,D,20080627,000000,9.541,9.541,9.1821,9.1821,77909,0
+BCH.US,D,20080630,000000,9.1821,9.3223,9.0924,9.1001,15683,0
+BCH.US,D,20080701,000000,9.0924,9.163,8.8269,8.9282,97161,0
+BCH.US,D,20080702,000000,9.082,9.1163,8.6666,8.698,48740,0
+BCH.US,D,20080703,000000,8.7593,8.781,8.1633,8.4438,64199,0
+BCH.US,D,20080707,000000,8.4078,8.8621,8.4078,8.808,160224,0
+BCH.US,D,20080708,000000,8.7764,8.9761,8.6242,8.9526,52814,0
+BCH.US,D,20080709,000000,8.8773,9.4186,8.7593,8.7593,112697,0
+BCH.US,D,20080710,000000,8.8909,9.4291,8.7278,8.9686,126994,0
+BCH.US,D,20080711,000000,8.9779,9.2479,8.8376,8.8466,85061,0
+BCH.US,D,20080714,000000,8.8881,8.9282,8.7764,8.7764,41174,0
+BCH.US,D,20080715,000000,8.8106,8.8737,8.7665,8.8044,25096,0
+BCH.US,D,20080716,000000,8.8044,9.0287,8.7908,9.0287,21563,0
+BCH.US,D,20080717,000000,9.1315,9.1821,9.0417,9.0512,107811,0
+BCH.US,D,20080718,000000,9.0568,9.122,8.9779,8.9845,23985,0
+BCH.US,D,20080721,000000,9.0924,9.0924,8.6755,8.8773,187807,0
+BCH.US,D,20080722,000000,8.8557,9.1563,8.8466,9.0399,205817,0
+BCH.US,D,20080723,000000,8.9779,9.1201,8.9779,9.0734,68117,0
+BCH.US,D,20080724,000000,9.1315,9.3871,9.1315,9.2364,99224,0
+BCH.US,D,20080725,000000,9.2536,9.4386,9.2536,9.4138,61031,0
+BCH.US,D,20080728,000000,9.3966,9.4109,9.2956,9.3747,115896,0
+BCH.US,D,20080729,000000,9.4024,9.4357,9.2851,9.4081,45572,0
+BCH.US,D,20080730,000000,9.4891,9.4891,9.0267,9.1802,51619,0
+BCH.US,D,20080731,000000,9.0982,9.2202,8.9939,9.1334,25481,0
+BCH.US,D,20080801,000000,9.0982,9.1582,8.6729,8.7935,87407,0
+BCH.US,D,20080804,000000,9.1096,9.1096,8.7764,8.9282,52558,0
+BCH.US,D,20080805,000000,8.8989,9.1802,8.8755,9.0781,68849,0
+BCH.US,D,20080806,000000,9.0089,9.0657,8.745,9.0042,35771,0
+BCH.US,D,20080807,000000,8.9827,9.0483,8.844,8.844,38462,0
+BCH.US,D,20080808,000000,8.844,8.9052,8.8016,8.88,49598,0
+BCH.US,D,20080811,000000,8.8305,8.8305,8.3681,8.5702,251631,0
+BCH.US,D,20080812,000000,8.5684,8.6414,8.5302,8.5774,63838,0
+BCH.US,D,20080813,000000,8.5047,8.7215,8.4185,8.654,59781,0
+BCH.US,D,20080814,000000,8.6125,8.6206,8.4685,8.4897,38715,0
+BCH.US,D,20080815,000000,8.4562,8.7701,8.3955,8.5196,73726,0
+BCH.US,D,20080818,000000,8.5864,8.5864,8.3681,8.5196,89672,0
+BCH.US,D,20080819,000000,8.4289,8.745,8.376,8.745,114288,0
+BCH.US,D,20080820,000000,8.6936,8.6936,8.4157,8.4157,67126,0
+BCH.US,D,20080821,000000,8.3681,8.6692,8.3681,8.6522,204923,0
+BCH.US,D,20080822,000000,8.6315,8.9282,8.5802,8.7422,213157,0
+BCH.US,D,20080825,000000,8.8691,8.8691,8.6269,8.6378,53948,0
+BCH.US,D,20080826,000000,8.6819,8.6936,8.6332,8.6666,26053,0
+BCH.US,D,20080827,000000,8.7359,8.9507,8.7025,8.9488,21055,0
+BCH.US,D,20080828,000000,8.9488,9.0287,8.9198,8.9742,41648,0
+BCH.US,D,20080829,000000,9.287,9.287,8.9133,8.9432,21605,0
+BCH.US,D,20080902,000000,8.9996,9.0512,8.8305,8.8557,61273,0
+BCH.US,D,20080903,000000,8.8466,8.9686,8.8466,8.9686,47288,0
+BCH.US,D,20080904,000000,8.9133,8.9339,8.789,8.9071,77416,0
+BCH.US,D,20080905,000000,8.852,8.852,8.572,8.7197,63982,0
+BCH.US,D,20080908,000000,8.8223,8.9432,8.6224,8.6224,62090,0
+BCH.US,D,20080909,000000,8.6729,8.7557,8.4685,8.4685,75951,0
+BCH.US,D,20080910,000000,8.5152,8.6504,8.4685,8.5774,44090,0
+BCH.US,D,20080911,000000,8.5774,8.6729,8.4986,8.6332,50332,0
+BCH.US,D,20080912,000000,8.6378,8.8206,8.4185,8.8143,61575,0
+BCH.US,D,20080915,000000,8.6378,8.6504,8.4185,8.4185,45572,0
+BCH.US,D,20080916,000000,8.3573,8.4651,8.2642,8.4289,39801,0
+BCH.US,D,20080917,000000,8.3681,8.4096,7.685,7.8072,120696,0
+BCH.US,D,20080918,000000,7.5881,8.399,7.5881,8.3972,78468,0
+BCH.US,D,20080919,000000,8.4078,8.8773,8.1657,8.509,58934,0
+BCH.US,D,20080922,000000,8.4185,8.8206,8.4185,8.654,31669,0
+BCH.US,D,20080923,000000,7.8348,8.5702,7.8348,8.2543,129476,0
+BCH.US,D,20080924,000000,8.2034,8.3089,8.1127,8.2143,16167,0
+BCH.US,D,20080925,000000,8.3153,8.6936,8.3153,8.5739,34794,0
+BCH.US,D,20080926,000000,8.6729,8.6729,8.3743,8.414,16337,0
+BCH.US,D,20080929,000000,8.3884,8.3884,7.858,7.858,32853,0
+BCH.US,D,20080930,000000,7.8403,8.1913,7.8374,8.1913,70765,0
+BCH.US,D,20081001,000000,8.102,8.1509,7.976,7.976,17636,0
+BCH.US,D,20081002,000000,7.858,7.858,7.6959,7.7167,10768,0
+BCH.US,D,20081003,000000,7.7484,7.8047,7.6014,7.6724,108902,0
+BCH.US,D,20081006,000000,7.3836,7.3836,6.3961,6.777,121506,0
+BCH.US,D,20081007,000000,6.8255,6.9794,6.0864,6.0967,165108,0
+BCH.US,D,20081008,000000,6.3268,6.3268,5.0052,5.8172,368918,0
+BCH.US,D,20081009,000000,5.9957,6.1727,5.4117,5.4117,94911,0
+BCH.US,D,20081010,000000,4.9483,5.1024,4.4895,4.7949,341851,0
+BCH.US,D,20081013,000000,5.9175,6.1218,5.5784,6.1218,259703,0
+BCH.US,D,20081014,000000,6.6129,6.6805,6.1218,6.2231,159202,0
+BCH.US,D,20081015,000000,6.118,6.2292,5.6497,5.6497,54889,0
+BCH.US,D,20081016,000000,5.6753,6.021,5.3785,5.6099,244382,0
+BCH.US,D,20081017,000000,5.6099,6.1138,5.6099,6.1138,161699,0
+BCH.US,D,20081020,000000,6.0672,6.4105,6.0672,6.4105,172014,0
+BCH.US,D,20081021,000000,6.2252,6.33,5.9261,5.9684,20581,0
+BCH.US,D,20081022,000000,5.7343,5.7368,5.0474,5.3131,310805,0
+BCH.US,D,20081023,000000,5.4247,5.7132,5.4247,5.6037,109065,0
+BCH.US,D,20081024,000000,5.3952,5.3952,4.9273,4.9273,27738,0
+BCH.US,D,20081027,000000,5.1088,5.2752,4.9483,5.1631,97023,0
+BCH.US,D,20081028,000000,5.3469,5.5092,5.1275,5.5092,102900,0
+BCH.US,D,20081029,000000,5.5092,6.1218,5.4502,5.9786,62055,0
+BCH.US,D,20081030,000000,5.8985,7.0431,5.7555,6.6805,219745,0
+BCH.US,D,20081031,000000,6.6823,6.6823,6.3414,6.4483,52719,0
+BCH.US,D,20081103,000000,6.2648,6.5284,6.1642,6.5101,136821,0
+BCH.US,D,20081104,000000,6.596,7.3967,6.3268,7.3457,72765,0
+BCH.US,D,20081105,000000,6.8023,6.9352,6.3432,6.4762,59297,0
+BCH.US,D,20081106,000000,6.3831,6.8761,6.1727,6.1831,74363,0
+BCH.US,D,20081107,000000,6.3558,6.6063,6.3558,6.4886,49002,0
+BCH.US,D,20081110,000000,6.6805,6.7839,6.392,6.4357,37011,0
+BCH.US,D,20081111,000000,6.3268,6.4633,6.2569,6.4087,80853,0
+BCH.US,D,20081112,000000,6.3242,6.3242,5.9201,6.0588,75686,0
+BCH.US,D,20081113,000000,6.2143,6.9166,6.0293,6.9166,80853,0
+BCH.US,D,20081114,000000,6.6129,6.7855,6.3268,6.4066,55366,0
+BCH.US,D,20081117,000000,6.3347,6.556,6.1195,6.1195,51782,0
+BCH.US,D,20081118,000000,6.1727,6.2627,5.9853,6.084,56353,0
+BCH.US,D,20081119,000000,6.1218,6.3091,5.9728,6.0399,26094,0
+BCH.US,D,20081120,000000,5.9786,6.1594,5.7153,5.7621,37728,0
+BCH.US,D,20081121,000000,5.867,6.2859,5.4895,5.6225,64079,0
+BCH.US,D,20081124,000000,5.867,6.2719,5.8172,6.2627,57597,0
+BCH.US,D,20081125,000000,6.3242,6.3242,5.528,5.5366,89422,0
+BCH.US,D,20081126,000000,5.7739,6.3892,5.7739,6.3771,159104,0
+BCH.US,D,20081128,000000,6.1426,6.1426,5.8837,5.8837,33810,0
+BCH.US,D,20081201,000000,5.7804,5.8861,5.7132,5.796,99470,0
+BCH.US,D,20081202,000000,5.9093,6.021,5.8172,5.9201,117997,0
+BCH.US,D,20081203,000000,5.8354,6.0817,5.8354,6.0817,252709,0
+BCH.US,D,20081204,000000,6.0001,6.0608,5.7132,5.84,24002,0
+BCH.US,D,20081205,000000,5.8122,6.1068,5.7887,6.1068,74003,0
+BCH.US,D,20081208,000000,6.3056,6.3268,6.1706,6.3268,19119,0
+BCH.US,D,20081209,000000,6.1321,6.1937,6.0567,6.1831,50467,0
+BCH.US,D,20081210,000000,6.1831,6.2733,5.9786,5.9786,32332,0
+BCH.US,D,20081211,000000,6.1218,6.3197,6.0628,6.316,29888,0
+BCH.US,D,20081212,000000,6.2041,6.4297,6.1218,6.4297,13969,0
+BCH.US,D,20081215,000000,6.2755,6.4043,6.2463,6.3323,36266,0
+BCH.US,D,20081216,000000,6.3323,6.5206,6.3323,6.4738,59000,0
+BCH.US,D,20081217,000000,6.4738,6.5304,6.4591,6.5304,58799,0
+BCH.US,D,20081218,000000,6.6314,6.7457,6.5135,6.5135,116145,0
+BCH.US,D,20081219,000000,6.7351,6.8739,6.6129,6.7266,19594,0
+BCH.US,D,20081222,000000,6.6087,6.9395,6.533,6.6023,83500,0
+BCH.US,D,20081223,000000,6.6485,6.7351,6.5369,6.6426,16651,0
+BCH.US,D,20081224,000000,6.7434,6.7457,6.6823,6.7457,3423,0
+BCH.US,D,20081226,000000,6.6886,6.7536,6.5878,6.6529,15192,0
+BCH.US,D,20081229,000000,6.6717,6.6717,6.4994,6.541,9307,0
+BCH.US,D,20081230,000000,6.4886,6.6023,6.4022,6.5683,11786,0
+BCH.US,D,20081231,000000,6.6297,6.6805,6.5602,6.6805,6851,0
+BCH.US,D,20090102,000000,6.5813,6.5878,6.4066,6.5389,43558,0
+BCH.US,D,20090105,000000,6.6314,6.8084,6.5916,6.7143,33029,0
+BCH.US,D,20090106,000000,6.9018,7.6451,6.8382,7.6451,81837,0
+BCH.US,D,20090107,000000,7.1417,7.2451,7.0003,7.2451,89185,0
+BCH.US,D,20090108,000000,7.1017,7.2129,6.9688,7.1229,29397,0
+BCH.US,D,20090109,000000,7.1839,7.2843,7.0745,7.1038,36266,0
+BCH.US,D,20090112,000000,7.2911,7.2973,7.1561,7.2024,26710,0
+BCH.US,D,20090113,000000,7.2451,7.2843,7.1038,7.1038,20131,0
+BCH.US,D,20090114,000000,7.0636,7.1017,6.9395,7.0465,24002,0
+BCH.US,D,20090115,000000,7.1417,7.2006,6.8361,7.2006,42180,0
+BCH.US,D,20090116,000000,7.1857,7.1857,6.9584,7.127,50960,0
+BCH.US,D,20090120,000000,6.8971,7.0023,6.4272,6.4994,71813,0
+BCH.US,D,20090121,000000,6.7855,7.0636,6.6314,6.9395,80615,0
+BCH.US,D,20090122,000000,6.7855,6.8023,6.5264,6.5264,21314,0
+BCH.US,D,20090123,000000,6.6191,6.859,6.5793,6.859,12737,0
+BCH.US,D,20090126,000000,6.8971,6.9714,6.7839,6.8675,9793,0
+BCH.US,D,20090127,000000,6.9098,6.9667,6.8947,6.9395,7842,0
+BCH.US,D,20090128,000000,7.0892,7.0973,6.9395,7.0973,12254,0
+BCH.US,D,20090129,000000,7.1038,7.1038,6.9917,7.0172,14696,0
+BCH.US,D,20090130,000000,7.0465,7.0465,6.9626,7.007,6621,0
+BCH.US,D,20090202,000000,6.8044,7.5272,6.8044,7.4177,203099,0
+BCH.US,D,20090203,000000,7.2949,7.3688,7.1561,7.3688,33956,0
+BCH.US,D,20090204,000000,7.3457,7.3688,7.1924,7.3143,32539,0
+BCH.US,D,20090205,000000,7.2451,7.3757,7.1434,7.3457,37243,0
+BCH.US,D,20090206,000000,7.4487,7.6427,7.3457,7.6427,24991,0
+BCH.US,D,20090209,000000,7.5503,7.6959,7.4487,7.6513,126034,0
+BCH.US,D,20090210,000000,7.5482,7.5482,7.3503,7.3794,22534,0
+BCH.US,D,20090211,000000,7.5503,7.578,7.3308,7.578,26775,0
+BCH.US,D,20090212,000000,7.6325,7.6533,7.4487,7.5966,22534,0
+BCH.US,D,20090213,000000,7.5482,7.7549,7.5482,7.7525,42138,0
+BCH.US,D,20090217,000000,7.8555,7.8555,7.415,7.4998,37980,0
+BCH.US,D,20090218,000000,7.5083,7.626,7.3918,7.3918,68058,0
+BCH.US,D,20090219,000000,7.4681,7.6533,7.428,7.428,22534,0
+BCH.US,D,20090220,000000,7.2656,7.2656,6.9794,6.9899,20581,0
+BCH.US,D,20090223,000000,7.1734,7.1944,7.036,7.1417,67630,0
+BCH.US,D,20090224,000000,7.4472,7.4472,7.1417,7.4382,62118,0
+BCH.US,D,20090225,000000,7.4382,7.6472,7.3736,7.6014,95562,0
+BCH.US,D,20090226,000000,7.6533,7.7549,7.6451,7.7208,62973,0
+BCH.US,D,20090227,000000,7.5503,7.5966,7.3562,7.4487,42138,0
+BCH.US,D,20090302,000000,7.3269,7.3308,7.0431,7.0431,42138,0
+BCH.US,D,20090303,000000,7.0431,7.228,7.0431,7.0909,64188,0
+BCH.US,D,20090304,000000,7.1839,7.3252,7.1796,7.2656,51445,0
+BCH.US,D,20090305,000000,7.2451,7.2532,7.0324,7.0612,56889,0
+BCH.US,D,20090306,000000,7.1017,7.1944,6.9794,7.1458,57475,0
+BCH.US,D,20090309,000000,6.9917,7.1182,6.9417,6.9969,63922,0
+BCH.US,D,20090310,000000,7.007,7.1708,6.9984,7.1708,17145,0
+BCH.US,D,20090311,000000,7.2829,7.2829,7.1248,7.1734,70064,0
+BCH.US,D,20090312,000000,7.228,7.3228,7.1708,7.3228,38727,0
+BCH.US,D,20090313,000000,7.4177,7.4177,7.2471,7.3736,60506,0
+BCH.US,D,20090316,000000,7.4998,7.6533,7.4487,7.4892,33299,0
+BCH.US,D,20090317,000000,7.5145,7.8743,7.4851,7.7651,89063,0
+BCH.US,D,20090318,000000,7.3562,7.3757,7.0803,7.1417,139655,0
+BCH.US,D,20090319,000000,7.289,7.5377,7.1631,7.1944,148506,0
+BCH.US,D,20090320,000000,7.2843,7.2949,7.0929,7.228,46934,0
+BCH.US,D,20090323,000000,7.3376,7.5482,7.2576,7.3815,33056,0
+BCH.US,D,20090324,000000,7.329,7.4537,7.329,7.3859,39723,0
+BCH.US,D,20090325,000000,7.4382,7.4743,7.3651,7.4743,61197,0
+BCH.US,D,20090326,000000,7.5503,7.6014,7.3668,7.4047,154846,0
+BCH.US,D,20090327,000000,7.3986,7.54,7.3668,7.54,43248,0
+BCH.US,D,20090330,000000,7.3757,7.3757,7.1417,7.2843,58312,0
+BCH.US,D,20090331,000000,7.289,7.3201,7.1143,7.2702,32836,0
+BCH.US,D,20090401,000000,7.0803,7.2702,7.0612,7.1417,98103,0
+BCH.US,D,20090402,000000,7.1898,7.2597,7.0892,7.1796,79262,0
+BCH.US,D,20090403,000000,7.1355,7.2129,7.1229,7.2092,13377,0
+BCH.US,D,20090406,000000,7.1502,7.1522,7.0663,7.0847,19594,0
+BCH.US,D,20090407,000000,7.0871,7.0871,6.8528,6.9645,58829,0
+BCH.US,D,20090408,000000,6.9605,7.0892,6.9435,7.0847,24002,0
+BCH.US,D,20090409,000000,7.1123,7.2177,7.0489,7.2177,40281,0
+BCH.US,D,20090413,000000,7.1502,7.3269,7.1417,7.3166,35771,0
+BCH.US,D,20090414,000000,7.3416,7.3416,7.1328,7.2556,71079,0
+BCH.US,D,20090415,000000,7.2866,7.3396,7.2259,7.3396,18126,0
+BCH.US,D,20090416,000000,7.1631,7.3899,7.1584,7.3396,55029,0
+BCH.US,D,20090417,000000,7.3651,7.3651,7.2427,7.2682,21178,0
+BCH.US,D,20090420,000000,7.2427,7.2427,7.0236,7.0909,31902,0
+BCH.US,D,20090421,000000,7.0407,7.1182,6.9732,7.0803,143407,0
+BCH.US,D,20090422,000000,7.0049,7.2215,7.0049,7.1604,32706,0
+BCH.US,D,20090423,000000,7.131,7.1417,7.0254,7.1143,17479,0
+BCH.US,D,20090424,000000,7.0407,7.1479,6.8405,7.0612,95252,0
+BCH.US,D,20090427,000000,7.053,7.053,6.9459,7.0023,12880,0
+BCH.US,D,20090428,000000,6.9794,7.1417,6.8382,7.1248,85705,0
+BCH.US,D,20090429,000000,7.1159,7.3986,7.1159,7.3457,16167,0
+BCH.US,D,20090430,000000,7.4197,7.4957,7.2451,7.3942,30216,0
+BCH.US,D,20090501,000000,7.4975,7.5817,7.4344,7.4681,9307,0
+BCH.US,D,20090504,000000,7.3986,7.641,7.3521,7.5503,104177,0
+BCH.US,D,20090505,000000,7.5503,7.5612,7.3017,7.5503,79289,0
+BCH.US,D,20090506,000000,7.5841,7.641,7.5482,7.592,64097,0
+BCH.US,D,20090507,000000,7.6936,7.8536,7.6137,7.7525,49977,0
+BCH.US,D,20090508,000000,7.8555,7.9252,7.7549,7.8047,58799,0
+BCH.US,D,20090511,000000,7.8494,7.8494,7.641,7.6936,34794,0
+BCH.US,D,20090512,000000,7.7549,7.8999,7.742,7.8979,32389,0
+BCH.US,D,20090513,000000,7.7924,7.7924,7.6533,7.6581,21400,0
+BCH.US,D,20090514,000000,7.6619,7.8555,7.6619,7.8555,25846,0
+BCH.US,D,20090515,000000,7.9566,8.0097,7.9275,7.9275,10768,0
+BCH.US,D,20090518,000000,7.9715,8.3911,7.858,8.3681,34303,0
+BCH.US,D,20090519,000000,8.3153,8.3655,8.1843,8.2267,55366,0
+BCH.US,D,20090520,000000,8.2873,8.4394,8.2267,8.2812,59252,0
+BCH.US,D,20090521,000000,8.2475,8.2475,8.1633,8.1823,18126,0
+BCH.US,D,20090522,000000,8.1633,8.4052,8.1633,8.4052,16192,0
+BCH.US,D,20090526,000000,8.5514,8.5514,8.2642,8.4289,86883,0
+BCH.US,D,20090527,000000,8.376,8.6378,8.376,8.4685,45319,0
+BCH.US,D,20090528,000000,8.5214,8.7215,8.435,8.7215,29905,0
+BCH.US,D,20090529,000000,8.6378,8.9106,8.6378,8.7638,52681,0
+BCH.US,D,20090601,000000,8.6378,8.8485,8.5828,8.7197,112210,0
+BCH.US,D,20090602,000000,8.7116,8.7215,8.4791,8.5214,83537,0
+BCH.US,D,20090603,000000,8.4791,8.5047,8.376,8.4368,20533,0
+BCH.US,D,20090604,000000,8.4394,8.5381,8.4394,8.4835,15192,0
+BCH.US,D,20090605,000000,8.4791,8.5756,8.4773,8.488,18041,0
+BCH.US,D,20090608,000000,8.6242,8.6242,8.4704,8.509,18991,0
+BCH.US,D,20090609,000000,8.5639,8.635,8.5214,8.5214,15898,0
+BCH.US,D,20090610,000000,8.5847,8.6927,8.5425,8.5425,19877,0
+BCH.US,D,20090611,000000,8.6378,8.8485,8.6378,8.8332,25160,0
+BCH.US,D,20090612,000000,8.5847,8.8485,8.5531,8.8485,91161,0
+BCH.US,D,20090615,000000,8.726,8.7305,8.4308,8.4651,54023,0
+BCH.US,D,20090616,000000,8.5864,8.6899,8.4729,8.6161,34341,0
+BCH.US,D,20090617,000000,8.6899,8.6899,8.4791,8.5639,32753,0
+BCH.US,D,20090618,000000,8.7008,8.7953,8.5514,8.663,37049,0
+BCH.US,D,20090619,000000,8.7025,8.88,8.6486,8.8602,27143,0
+BCH.US,D,20090622,000000,8.8286,8.8286,8.5981,8.6486,30165,0
+BCH.US,D,20090623,000000,8.609,8.6585,8.5065,8.5594,37719,0
+BCH.US,D,20090624,000000,8.5443,8.6179,8.4791,8.5756,19931,0
+BCH.US,D,20090625,000000,8.6242,9.0333,8.6224,9.0333,28038,0
+BCH.US,D,20090626,000000,9.0586,9.1382,8.9827,9.0436,26108,0
+BCH.US,D,20090629,000000,9.0586,9.1649,9.0586,9.1649,5757,0
+BCH.US,D,20090630,000000,9.1745,9.2231,8.8665,8.9649,29126,0
+BCH.US,D,20090701,000000,9.038,9.038,8.9301,8.9742,26585,0
+BCH.US,D,20090702,000000,8.8485,8.8691,8.6755,8.8691,53897,0
+BCH.US,D,20090706,000000,8.7953,8.8395,8.7197,8.8395,27010,0
+BCH.US,D,20090707,000000,8.7719,8.871,8.7062,8.7089,34180,0
+BCH.US,D,20090708,000000,8.7089,8.7305,8.4271,8.5337,27036,0
+BCH.US,D,20090709,000000,8.5594,8.644,8.5285,8.5774,14722,0
+BCH.US,D,20090710,000000,8.5319,8.6899,8.5285,8.644,66458,0
+BCH.US,D,20090713,000000,9.4796,9.4796,8.5285,8.6062,20456,0
+BCH.US,D,20090714,000000,8.6179,8.9939,8.6179,8.8998,36524,0
+BCH.US,D,20090715,000000,8.9025,9.3556,8.9025,9.3556,28543,0
+BCH.US,D,20090716,000000,9.3223,9.534,9.3223,9.521,17322,0
+BCH.US,D,20090717,000000,9.501,9.501,9.3003,9.3966,17087,0
+BCH.US,D,20090720,000000,9.549,9.624,9.4519,9.584,42435,0
+BCH.US,D,20090721,000000,9.636,9.777,9.4825,9.575,47547,0
+BCH.US,D,20090722,000000,9.563,9.563,9.4062,9.505,17198,0
+BCH.US,D,20090723,000000,9.782,9.782,9.471,9.512,67500,0
+BCH.US,D,20090724,000000,9.536,9.536,9.3747,9.512,14235,0
+BCH.US,D,20090727,000000,9.579,9.579,9.3747,9.4462,42769,0
+BCH.US,D,20090728,000000,9.3747,9.3747,9.2689,9.348,43378,0
+BCH.US,D,20090729,000000,9.3108,9.3432,9.2164,9.2631,18998,0
+BCH.US,D,20090730,000000,9.2937,9.4167,9.2908,9.3432,16613,0
+BCH.US,D,20090731,000000,9.3852,9.3852,9.2441,9.3747,120120,0
+BCH.US,D,20090803,000000,9.4844,9.689,9.4844,9.584,62547,0
+BCH.US,D,20090804,000000,9.868,9.903,9.596,9.88,53437,0
+BCH.US,D,20090805,000000,9.896,9.896,9.701,9.838,23096,0
+BCH.US,D,20090806,000000,9.804,9.804,9.64,9.68,25371,0
+BCH.US,D,20090807,000000,9.741,9.783,9.624,9.733,18967,0
+BCH.US,D,20090810,000000,9.619,9.708,9.584,9.617,24218,0
+BCH.US,D,20090811,000000,9.669,9.796,9.596,9.739,25160,0
+BCH.US,D,20090812,000000,9.692,9.884,9.692,9.831,14242,0
+BCH.US,D,20090813,000000,9.848,10.08,9.838,10.08,29920,0
+BCH.US,D,20090814,000000,10.007,10.007,9.743,9.882,15673,0
+BCH.US,D,20090817,000000,9.753,9.753,9.4796,9.538,58373,0
+BCH.US,D,20090818,000000,9.666,9.692,9.492,9.575,23740,0
+BCH.US,D,20090819,000000,9.508,9.646,9.508,9.583,4800,0
+BCH.US,D,20090820,000000,9.689,9.872,9.634,9.708,28533,0
+BCH.US,D,20090821,000000,9.934,9.934,9.4939,9.598,64247,0
+BCH.US,D,20090824,000000,9.753,9.764,9.3747,9.501,131987,0
+BCH.US,D,20090825,000000,9.531,9.68,9.4634,9.554,51863,0
+BCH.US,D,20090826,000000,9.4796,9.4796,9.1115,9.2059,44754,0
+BCH.US,D,20090827,000000,8.8269,9.2183,8.8269,9.163,194228,0
+BCH.US,D,20090828,000000,9.1745,9.3661,9.1745,9.2822,60533,0
+BCH.US,D,20090831,000000,9.1697,9.1745,9.0126,9.0126,39048,0
+BCH.US,D,20090901,000000,8.8485,9.184,8.8485,8.9526,80060,0
+BCH.US,D,20090902,000000,8.8846,9.0619,8.8846,9.0483,65364,0
+BCH.US,D,20090903,000000,9.0781,9.246,9.038,9.2412,69986,0
+BCH.US,D,20090904,000000,9.2689,9.4062,9.2403,9.3461,63091,0
+BCH.US,D,20090908,000000,9.4653,9.4653,9.2412,9.349,51008,0
+BCH.US,D,20090909,000000,9.349,9.4291,9.3413,9.3804,36790,0
+BCH.US,D,20090910,000000,9.3204,9.586,9.267,9.505,254100,0
+BCH.US,D,20090911,000000,9.4548,9.513,9.3966,9.4939,21420,0
+BCH.US,D,20090914,000000,9.4758,9.521,9.3289,9.4272,23552,0
+BCH.US,D,20090915,000000,9.4167,9.4796,9.3223,9.4338,55713,0
+BCH.US,D,20090916,000000,9.4357,9.532,9.4109,9.4386,61994,0
+BCH.US,D,20090917,000000,9.4386,9.723,9.4386,9.543,146172,0
+BCH.US,D,20090918,000000,9.596,10.197,9.596,10.164,253214,0
+BCH.US,D,20090921,000000,9.972,10.201,9.855,10.11,277220,0
+BCH.US,D,20090922,000000,10.217,10.365,10.112,10.195,260273,0
+BCH.US,D,20090923,000000,10.26,10.26,10.007,10.007,38848,0
+BCH.US,D,20090924,000000,10.105,10.122,9.855,9.908,33400,0
+BCH.US,D,20090925,000000,9.843,10.007,9.743,10.005,52218,0
+BCH.US,D,20090928,000000,10.029,10.183,10.007,10.181,23256,0
+BCH.US,D,20090929,000000,10.223,10.223,10.03,10.094,20533,0
+BCH.US,D,20090930,000000,10.08,10.08,9.931,10.007,20858,0
+BCH.US,D,20091001,000000,10.016,10.016,9.758,9.792,25160,0
+BCH.US,D,20091002,000000,9.692,9.794,9.624,9.794,44144,0
+BCH.US,D,20091005,000000,9.838,9.838,9.669,9.739,27447,0
+BCH.US,D,20091006,000000,10.07,10.07,9.753,9.807,73975,0
+BCH.US,D,20091007,000000,9.805,9.841,9.717,9.821,19077,0
+BCH.US,D,20091008,000000,9.79,10.007,9.782,9.88,65596,0
+BCH.US,D,20091009,000000,9.692,9.903,9.692,9.903,24684,0
+BCH.US,D,20091012,000000,9.964,10.112,9.964,10.107,17645,0
+BCH.US,D,20091013,000000,10.09,10.09,9.948,9.985,33711,0
+BCH.US,D,20091014,000000,10.217,10.281,9.911,10.107,41883,0
+BCH.US,D,20091015,000000,10.029,10.029,9.735,9.894,57281,0
+BCH.US,D,20091016,000000,9.901,10.053,9.85,9.979,30373,0
+BCH.US,D,20091019,000000,10.07,10.105,9.913,9.975,65309,0
+BCH.US,D,20091020,000000,10.164,10.164,9.855,9.985,28999,0
+BCH.US,D,20091021,000000,10.049,10.07,9.923,10.029,31806,0
+BCH.US,D,20091022,000000,9.799,10.212,9.799,10.148,120376,0
+BCH.US,D,20091023,000000,10.43,10.433,10.102,10.154,64375,0
+BCH.US,D,20091026,000000,10.185,10.258,10.087,10.087,40803,0
+BCH.US,D,20091027,000000,10.217,10.217,10.094,10.112,63262,0
+BCH.US,D,20091028,000000,10.127,10.127,9.843,9.882,77253,0
+BCH.US,D,20091029,000000,9.954,10.097,9.851,10.092,45095,0
+BCH.US,D,20091030,000000,10.07,10.205,9.687,9.796,64083,0
+BCH.US,D,20091102,000000,9.85,9.95,9.692,9.746,59617,0
+BCH.US,D,20091103,000000,9.753,9.783,9.669,9.72,56466,0
+BCH.US,D,20091104,000000,9.903,9.992,9.703,9.705,52218,0
+BCH.US,D,20091105,000000,9.88,10.057,9.805,10.057,20889,0
+BCH.US,D,20091106,000000,10.065,10.208,10.065,10.208,42319,0
+BCH.US,D,20091109,000000,10.268,10.643,10.268,10.509,58922,0
+BCH.US,D,20091110,000000,10.591,10.678,10.533,10.678,35063,0
+BCH.US,D,20091111,000000,10.678,10.955,10.435,10.66,163085,0
+BCH.US,D,20091112,000000,10.681,10.681,10.498,10.511,47398,0
+BCH.US,D,20091113,000000,10.586,10.843,10.57,10.843,38040,0
+BCH.US,D,20091116,000000,10.843,10.843,10.592,10.678,45402,0
+BCH.US,D,20091117,000000,10.681,10.78,10.552,10.554,74572,0
+BCH.US,D,20091118,000000,10.574,10.71,10.493,10.616,186304,0
+BCH.US,D,20091119,000000,10.66,10.666,10.219,10.572,93508,0
+BCH.US,D,20091120,000000,10.468,10.847,10.468,10.838,262040,0
+BCH.US,D,20091123,000000,11.082,11.37,10.933,11.166,222243,0
+BCH.US,D,20091124,000000,11.203,11.329,10.894,10.94,215480,0
+BCH.US,D,20091125,000000,11.04,11.04,10.676,10.849,65657,0
+BCH.US,D,20091127,000000,9.918,10.793,9.918,10.729,38044,0
+BCH.US,D,20091130,000000,10.836,10.955,10.729,10.923,190255,0
+BCH.US,D,20091201,000000,10.955,10.975,10.838,10.838,57440,0
+BCH.US,D,20091202,000000,10.81,10.834,10.544,10.566,37574,0
+BCH.US,D,20091203,000000,10.608,10.953,10.608,10.708,114834,0
+BCH.US,D,20091204,000000,10.849,11.056,10.808,10.926,71254,0
+BCH.US,D,20091207,000000,10.915,11.008,10.81,10.96,66413,0
+BCH.US,D,20091208,000000,10.901,10.921,10.632,10.702,28670,0
+BCH.US,D,20091209,000000,10.702,11.037,10.702,11.008,59535,0
+BCH.US,D,20091210,000000,11.102,11.376,11.092,11.224,97070,0
+BCH.US,D,20091211,000000,11.223,11.372,11.077,11.258,29429,0
+BCH.US,D,20091214,000000,11.269,11.312,10.928,11.203,66556,0
+BCH.US,D,20091215,000000,11.144,11.218,10.975,11.068,52310,0
+BCH.US,D,20091216,000000,11.155,11.203,11.056,11.102,37182,0
+BCH.US,D,20091217,000000,11.021,11.095,10.849,11.087,46356,0
+BCH.US,D,20091218,000000,11.087,11.087,10.797,10.797,200363,0
+BCH.US,D,20091221,000000,10.933,11.085,10.851,10.961,73586,0
+BCH.US,D,20091222,000000,11.04,11.146,10.841,10.996,33037,0
+BCH.US,D,20091223,000000,11.166,11.166,10.9,10.999,37262,0
+BCH.US,D,20091224,000000,11.124,11.269,11.102,11.128,23765,0
+BCH.US,D,20091228,000000,11.166,11.215,11.073,11.132,20684,0
+BCH.US,D,20091229,000000,11.144,11.192,11.047,11.1,11857,0
+BCH.US,D,20091230,000000,11.1,11.269,11.1,11.132,20077,0
+BCH.US,D,20091231,000000,11.124,11.376,11.124,11.355,19931,0
+BCH.US,D,20100104,000000,11.324,11.603,11.255,11.577,46485,0
+BCH.US,D,20100105,000000,11.524,11.636,11.505,11.636,28721,0
+BCH.US,D,20100106,000000,11.683,12.165,11.683,12.117,77157,0
+BCH.US,D,20100107,000000,12.191,12.621,12.12,12.619,161366,0
+BCH.US,D,20100108,000000,12.619,12.641,12.429,12.459,34644,0
+BCH.US,D,20100111,000000,12.504,12.587,11.972,12.383,203312,0
+BCH.US,D,20100112,000000,12.383,12.383,12.102,12.221,51516,0
+BCH.US,D,20100113,000000,12.29,12.623,12.178,12.623,121442,0
+BCH.US,D,20100114,000000,12.524,12.743,12.39,12.455,136956,0
+BCH.US,D,20100115,000000,12.479,12.734,12.432,12.662,47572,0
+BCH.US,D,20100119,000000,12.904,13.167,12.765,13.12,70067,0
+BCH.US,D,20100120,000000,13.03,13.377,12.927,13.249,84805,0
+BCH.US,D,20100121,000000,13.237,13.287,12.547,12.732,108506,0
+BCH.US,D,20100122,000000,12.799,12.799,12.221,12.325,66930,0
+BCH.US,D,20100125,000000,12.369,12.492,12.229,12.337,51749,0
+BCH.US,D,20100126,000000,11.801,12.325,11.801,12.218,97426,0
+BCH.US,D,20100127,000000,11.97,12.002,11.376,11.517,148079,0
+BCH.US,D,20100128,000000,11.596,11.639,11.117,11.34,516499,0
+BCH.US,D,20100129,000000,11.499,11.802,11.499,11.639,82744,0
+BCH.US,D,20100201,000000,11.756,11.878,11.521,11.649,38453,0
+BCH.US,D,20100202,000000,11.966,12.065,11.786,11.932,49863,0
+BCH.US,D,20100203,000000,11.587,11.976,11.587,11.955,180578,0
+BCH.US,D,20100204,000000,11.888,11.888,11.312,11.316,143903,0
+BCH.US,D,20100205,000000,11.47,11.587,11.253,11.514,192144,0
+BCH.US,D,20100208,000000,11.599,12.326,11.571,11.852,302298,0
+BCH.US,D,20100209,000000,12.062,12.406,12.031,12.234,283801,0
+BCH.US,D,20100210,000000,12.33,12.439,12.146,12.244,56486,0
+BCH.US,D,20100211,000000,12.314,12.709,12.26,12.709,122269,0
+BCH.US,D,20100212,000000,12.709,12.878,12.605,12.788,62079,0
+BCH.US,D,20100216,000000,12.788,12.849,12.641,12.641,66126,0
+BCH.US,D,20100217,000000,12.756,12.851,12.674,12.816,21128,0
+BCH.US,D,20100218,000000,12.689,12.823,12.472,12.713,39757,0
+BCH.US,D,20100219,000000,12.729,12.799,12.641,12.786,45265,0
+BCH.US,D,20100222,000000,12.804,12.98,12.745,12.855,206886,0
+BCH.US,D,20100223,000000,12.684,13.118,12.654,12.654,121274,0
+BCH.US,D,20100224,000000,12.677,12.775,12.504,12.504,57495,0
+BCH.US,D,20100225,000000,12.504,12.878,12.41,12.504,61665,0
+BCH.US,D,20100226,000000,12.594,13.062,12.594,13.059,53066,0
+BCH.US,D,20100301,000000,12.574,12.847,12.524,12.736,118464,0
+BCH.US,D,20100302,000000,12.841,13.194,12.76,13.136,80659,0
+BCH.US,D,20100303,000000,13.193,13.253,12.851,12.985,176629,0
+BCH.US,D,20100304,000000,13.105,13.417,13.105,13.3,37608,0
+BCH.US,D,20100305,000000,13.417,13.417,13.084,13.223,117721,0
+BCH.US,D,20100308,000000,13.293,13.483,13.293,13.457,47128,0
+BCH.US,D,20100309,000000,13.457,13.622,13.302,13.389,82760,0
+BCH.US,D,20100310,000000,13.512,13.559,13.293,13.445,196315,0
+BCH.US,D,20100311,000000,13.377,13.646,13.377,13.568,103530,0
+BCH.US,D,20100312,000000,13.652,13.673,13.54,13.569,71471,0
+BCH.US,D,20100315,000000,13.629,13.779,13.441,13.533,126984,0
+BCH.US,D,20100316,000000,13.652,13.652,13.396,13.396,191720,0
+BCH.US,D,20100317,000000,12.665,12.743,12.325,12.446,161375,0
+BCH.US,D,20100318,000000,12.596,12.596,12.311,12.497,57893,0
+BCH.US,D,20100319,000000,12.497,12.497,11.928,12.359,126404,0
+BCH.US,D,20100322,000000,12.25,12.625,12.115,12.359,138444,0
+BCH.US,D,20100323,000000,12.367,12.429,12.274,12.325,42839,0
+BCH.US,D,20100324,000000,12.272,12.272,12.108,12.158,120931,0
+BCH.US,D,20100325,000000,12.152,12.376,12.128,12.282,103685,0
+BCH.US,D,20100326,000000,12.325,12.325,11.918,12.002,74722,0
+BCH.US,D,20100329,000000,12.13,12.182,11.955,12.092,65731,0
+BCH.US,D,20100330,000000,12.115,12.28,12.099,12.218,62185,0
+BCH.US,D,20100331,000000,12.26,12.492,12.187,12.19,118468,0
+BCH.US,D,20100401,000000,12.009,12.39,12.009,12.325,42112,0
+BCH.US,D,20100405,000000,12.532,12.688,12.396,12.598,100492,0
+BCH.US,D,20100406,000000,12.644,12.753,12.606,12.732,101531,0
+BCH.US,D,20100407,000000,12.806,12.834,12.619,12.662,62402,0
+BCH.US,D,20100408,000000,12.567,13.05,12.567,12.983,105029,0
+BCH.US,D,20100409,000000,13.098,13.162,12.941,13.076,40701,0
+BCH.US,D,20100412,000000,13.076,13.092,12.904,13.062,52034,0
+BCH.US,D,20100413,000000,13.103,13.2,13.052,13.149,40000,0
+BCH.US,D,20100414,000000,13.255,13.318,13.1,13.234,43116,0
+BCH.US,D,20100415,000000,13.185,13.185,13.05,13.125,12375,0
+BCH.US,D,20100416,000000,13.019,13.271,12.799,12.983,39068,0
+BCH.US,D,20100419,000000,12.875,12.939,12.649,12.757,50070,0
+BCH.US,D,20100420,000000,12.863,13.021,12.769,12.875,18289,0
+BCH.US,D,20100421,000000,12.88,13.204,12.831,13.009,47511,0
+BCH.US,D,20100422,000000,13.009,13.089,12.827,12.976,64117,0
+BCH.US,D,20100423,000000,13.083,13.188,12.863,13.126,14087,0
+BCH.US,D,20100426,000000,13.084,13.103,12.859,12.863,81292,0
+BCH.US,D,20100427,000000,13.341,13.341,12.502,12.652,52944,0
+BCH.US,D,20100428,000000,12.745,13.164,12.641,12.757,57249,0
+BCH.US,D,20100429,000000,12.965,13.188,12.965,13.108,44195,0
+BCH.US,D,20100430,000000,13.125,13.315,13.074,13.095,28131,0
+BCH.US,D,20100503,000000,13.302,13.693,12.872,13.693,123850,0
+BCH.US,D,20100504,000000,13.519,13.519,12.747,12.756,157724,0
+BCH.US,D,20100505,000000,12.328,12.852,12.325,12.644,120150,0
+BCH.US,D,20100506,000000,12.649,12.707,12.218,12.335,77148,0
+BCH.US,D,20100507,000000,12.221,12.42,11.916,12.158,120535,0
+BCH.US,D,20100510,000000,12.592,12.809,12.267,12.646,26975,0
+BCH.US,D,20100511,000000,12.613,12.718,12.551,12.603,26991,0
+BCH.US,D,20100512,000000,12.718,12.823,12.615,12.623,26141,0
+BCH.US,D,20100513,000000,12.513,12.677,12.412,12.522,21363,0
+BCH.US,D,20100514,000000,12.353,12.569,12.149,12.369,33523,0
+BCH.US,D,20100517,000000,12.338,12.467,12.009,12.102,35816,0
+BCH.US,D,20100518,000000,12.13,12.34,12.029,12.113,85186,0
+BCH.US,D,20100519,000000,12.01,12.388,11.798,12.388,64832,0
+BCH.US,D,20100520,000000,12.338,12.338,11.924,12.18,118477,0
+BCH.US,D,20100521,000000,12.105,12.193,11.958,12.097,20497,0
+BCH.US,D,20100524,000000,12.108,12.325,12.108,12.197,29163,0
+BCH.US,D,20100525,000000,11.903,11.983,11.698,11.85,164749,0
+BCH.US,D,20100526,000000,11.858,12.335,11.858,12.089,76111,0
+BCH.US,D,20100527,000000,12.115,12.534,12.115,12.482,52834,0
+BCH.US,D,20100528,000000,12.412,12.532,12.239,12.244,33742,0
+BCH.US,D,20100601,000000,12.244,12.713,12.244,12.507,63003,0
+BCH.US,D,20100602,000000,12.629,12.834,12.629,12.834,24315,0
+BCH.US,D,20100603,000000,12.914,13.019,12.751,12.849,28999,0
+BCH.US,D,20100604,000000,12.765,12.765,12.522,12.55,17087,0
+BCH.US,D,20100607,000000,12.516,12.621,12.38,12.383,29815,0
+BCH.US,D,20100608,000000,12.347,12.589,12.34,12.527,11401,0
+BCH.US,D,20100609,000000,12.692,12.834,12.623,12.641,26138,0
+BCH.US,D,20100610,000000,12.776,12.956,12.776,12.956,12625,0
+BCH.US,D,20100611,000000,12.847,13.162,12.742,13.162,18437,0
+BCH.US,D,20100614,000000,13.903,13.903,12.747,12.98,14212,0
+BCH.US,D,20100615,000000,13.122,13.129,13.036,13.114,24187,0
+BCH.US,D,20100616,000000,13.114,13.43,13.042,13.43,102865,0
+BCH.US,D,20100617,000000,13.548,13.548,13.167,13.321,10574,0
+BCH.US,D,20100618,000000,13.255,13.303,12.956,12.956,50481,0
+BCH.US,D,20100621,000000,13.149,13.467,13.149,13.434,50876,0
+BCH.US,D,20100622,000000,13.535,13.535,13.294,13.399,47942,0
+BCH.US,D,20100623,000000,13.464,13.464,13.11,13.169,23154,0
+BCH.US,D,20100624,000000,13.145,13.357,13.062,13.357,28353,0
+BCH.US,D,20100625,000000,13.315,13.629,13.315,13.563,36123,0
+BCH.US,D,20100628,000000,13.947,13.947,13.464,13.826,30843,0
+BCH.US,D,20100629,000000,13.588,13.588,12.987,12.987,43187,0
+BCH.US,D,20100630,000000,12.987,13.215,12.577,12.577,37955,0
+BCH.US,D,20100701,000000,12.502,12.912,12.469,12.851,49799,0
+BCH.US,D,20100702,000000,12.816,13.137,12.718,13.137,24997,0
+BCH.US,D,20100706,000000,13.283,13.954,13.213,13.312,70144,0
+BCH.US,D,20100707,000000,13.404,13.592,13.396,13.483,28053,0
+BCH.US,D,20100708,000000,13.604,13.919,13.425,13.554,55246,0
+BCH.US,D,20100709,000000,13.646,14.008,13.617,14.008,23484,0
+BCH.US,D,20100712,000000,14.199,14.199,13.711,13.836,60102,0
+BCH.US,D,20100713,000000,13.988,14.747,13.988,14.747,291251,0
+BCH.US,D,20100714,000000,14.557,15.072,14.446,14.852,86200,0
+BCH.US,D,20100715,000000,14.852,14.854,14.652,14.754,59794,0
+BCH.US,D,20100716,000000,14.747,15.167,14.684,14.763,22081,0
+BCH.US,D,20100719,000000,14.749,15.237,14.641,15.22,67230,0
+BCH.US,D,20100720,000000,15.172,15.604,14.958,15.516,87604,0
+BCH.US,D,20100721,000000,15.716,15.885,15.486,15.674,53530,0
+BCH.US,D,20100722,000000,15.927,16.063,15.242,15.593,107403,0
+BCH.US,D,20100723,000000,15.713,15.812,15.482,15.694,51727,0
+BCH.US,D,20100726,000000,15.96,16.101,15.591,16.009,144479,0
+BCH.US,D,20100727,000000,16.147,16.147,15.716,15.819,42465,0
+BCH.US,D,20100728,000000,16.061,16.061,15.434,15.59,47198,0
+BCH.US,D,20100729,000000,15.59,16.011,15.59,15.819,36851,0
+BCH.US,D,20100730,000000,15.674,16.059,15.402,15.939,34051,0
+BCH.US,D,20100802,000000,16.221,16.427,16.112,16.245,99128,0
+BCH.US,D,20100803,000000,16.59,16.617,16.206,16.261,90943,0
+BCH.US,D,20100804,000000,16.167,16.934,16.167,16.853,56207,0
+BCH.US,D,20100805,000000,16.853,17.042,16.506,16.851,63619,0
+BCH.US,D,20100806,000000,16.906,17.054,16.628,17.01,50175,0
+BCH.US,D,20100809,000000,17.651,17.651,17.006,17.062,23617,0
+BCH.US,D,20100810,000000,17.133,17.275,16.896,17,111079,0
+BCH.US,D,20100811,000000,16.841,16.841,16.156,16.326,43512,0
+BCH.US,D,20100812,000000,16.526,16.526,16.171,16.488,28758,0
+BCH.US,D,20100813,000000,16.488,16.943,16.488,16.671,37256,0
+BCH.US,D,20100816,000000,16.671,16.993,16.58,16.849,50178,0
+BCH.US,D,20100817,000000,16.875,16.906,16.527,16.676,39890,0
+BCH.US,D,20100818,000000,16.681,16.936,16.593,16.603,52896,0
+BCH.US,D,20100819,000000,16.429,16.634,15.973,16.15,46107,0
+BCH.US,D,20100820,000000,16.103,16.288,15.885,16.288,28012,0
+BCH.US,D,20100823,000000,16.274,16.485,16.173,16.413,50536,0
+BCH.US,D,20100824,000000,16.29,16.513,16.181,16.432,18276,0
+BCH.US,D,20100825,000000,16.42,16.42,15.965,16.115,24272,0
+BCH.US,D,20100826,000000,16.271,16.432,16.271,16.311,61201,0
+BCH.US,D,20100827,000000,16.381,16.614,16.375,16.455,34930,0
+BCH.US,D,20100830,000000,16.581,16.939,16.581,16.755,61629,0
+BCH.US,D,20100831,000000,17.063,17.094,16.806,17.094,71675,0
+BCH.US,D,20100901,000000,17.359,17.422,16.859,17.098,51543,0
+BCH.US,D,20100902,000000,17.138,17.138,16.881,17.042,45896,0
+BCH.US,D,20100903,000000,17.138,17.275,16.853,17.27,55182,0
+BCH.US,D,20100907,000000,17.166,17.166,16.707,16.813,73478,0
+BCH.US,D,20100908,000000,17.005,17.065,16.806,16.884,41059,0
+BCH.US,D,20100909,000000,17.063,17.19,16.934,17.126,23740,0
+BCH.US,D,20100910,000000,17.253,17.511,17.165,17.511,35240,0
+BCH.US,D,20100913,000000,17.752,17.752,17.475,17.547,55969,0
+BCH.US,D,20100914,000000,17.751,18.537,17.673,18.265,125290,0
+BCH.US,D,20100915,000000,18.34,18.525,18.229,18.482,47378,0
+BCH.US,D,20100916,000000,18.539,18.697,18.17,18.305,31973,0
+BCH.US,D,20100917,000000,18.539,18.645,17.761,17.769,50028,0
+BCH.US,D,20100920,000000,17.886,18.3,17.875,18.128,42524,0
+BCH.US,D,20100921,000000,18.267,18.674,18.267,18.393,38159,0
+BCH.US,D,20100922,000000,18.558,18.56,18.201,18.328,20221,0
+BCH.US,D,20100923,000000,18.296,18.34,18.078,18.271,18606,0
+BCH.US,D,20100924,000000,18.261,18.789,18.261,18.623,21940,0
+BCH.US,D,20100927,000000,18.749,19.223,18.603,18.858,127664,0
+BCH.US,D,20100928,000000,18.858,19.005,18.812,18.874,41576,0
+BCH.US,D,20100929,000000,18.863,19.003,18.692,19.003,26891,0
+BCH.US,D,20100930,000000,18.698,18.93,18.539,18.93,55175,0
+BCH.US,D,20101001,000000,18.912,19.358,18.839,19.198,65544,0
+BCH.US,D,20101004,000000,19.401,19.401,18.434,18.525,41907,0
+BCH.US,D,20101005,000000,18.795,19.342,18.532,18.895,93362,0
+BCH.US,D,20101006,000000,19.044,19.044,18.645,18.675,38368,0
+BCH.US,D,20101007,000000,18.729,18.819,18.275,18.34,54872,0
+BCH.US,D,20101008,000000,18.412,18.478,18.273,18.456,33490,0
+BCH.US,D,20101011,000000,18.549,18.584,18.245,18.423,17969,0
+BCH.US,D,20101012,000000,18.623,18.938,18.592,18.938,61784,0
+BCH.US,D,20101013,000000,19.194,19.448,18.93,19.448,127948,0
+BCH.US,D,20101014,000000,19.548,19.548,18.966,19.432,52266,0
+BCH.US,D,20101015,000000,19.282,19.282,18.774,18.978,43672,0
+BCH.US,D,20101018,000000,18.844,18.907,18.65,18.749,49326,0
+BCH.US,D,20101019,000000,18.654,18.72,18.027,18.279,199549,0
+BCH.US,D,20101020,000000,18.235,18.504,18.223,18.476,28328,0
+BCH.US,D,20101021,000000,18.697,18.697,18.202,18.202,31905,0
+BCH.US,D,20101022,000000,17.487,18.412,17.487,18.086,111139,0
+BCH.US,D,20101025,000000,18.223,19.147,18.223,18.539,69700,0
+BCH.US,D,20101026,000000,18.473,18.539,18.054,18.124,28005,0
+BCH.US,D,20101027,000000,18.11,18.245,17.865,18.075,52310,0
+BCH.US,D,20101028,000000,18.234,18.368,17.819,18.126,22499,0
+BCH.US,D,20101029,000000,18.275,18.305,17.986,18.118,25610,0
+BCH.US,D,20101101,000000,18.12,18.532,18.117,18.148,10233,0
+BCH.US,D,20101102,000000,18.37,18.52,18.223,18.314,19921,0
+BCH.US,D,20101103,000000,18.38,18.38,17.778,18.328,50951,0
+BCH.US,D,20101104,000000,18.386,18.749,18.386,18.476,99901,0
+BCH.US,D,20101105,000000,18.582,18.706,18.354,18.596,58161,0
+BCH.US,D,20101108,000000,18.469,18.61,18.012,18.305,48928,0
+BCH.US,D,20101109,000000,18.412,18.569,18.29,18.364,67660,0
+BCH.US,D,20101110,000000,18.445,18.592,18.358,18.592,42745,0
+BCH.US,D,20101111,000000,18.527,18.527,18.285,18.423,11350,0
+BCH.US,D,20101112,000000,18.128,18.164,18.029,18.151,7232,0
+BCH.US,D,20101115,000000,18.085,18.22,17.909,17.98,29252,0
+BCH.US,D,20101116,000000,17.965,18.189,17.873,17.96,66685,0
+BCH.US,D,20101117,000000,18.04,18.356,18.04,18.213,23433,0
+BCH.US,D,20101118,000000,18.368,18.539,17.911,18.141,109412,0
+BCH.US,D,20101119,000000,18.086,18.719,18.085,18.719,36123,0
+BCH.US,D,20101122,000000,18.539,19.027,18.539,18.782,29238,0
+BCH.US,D,20101123,000000,18.556,18.556,18.202,18.282,45769,0
+BCH.US,D,20101124,000000,18.493,18.493,18.117,18.267,27033,0
+BCH.US,D,20101126,000000,18.309,18.456,18.208,18.208,16580,0
+BCH.US,D,20101129,000000,18.204,18.328,18.008,18.264,13555,0
+BCH.US,D,20101130,000000,18.17,18.17,17.817,17.94,36504,0
+BCH.US,D,20101201,000000,18.044,18.434,18.044,18.271,68344,0
+BCH.US,D,20101202,000000,18.436,18.7,18.391,18.654,33468,0
+BCH.US,D,20101203,000000,18.675,18.732,18.498,18.682,10536,0
+BCH.US,D,20101206,000000,18.569,18.697,18.33,18.48,23947,0
+BCH.US,D,20101207,000000,18.685,18.878,18.652,18.685,22055,0
+BCH.US,D,20101208,000000,18.51,18.574,18.328,18.565,59840,0
+BCH.US,D,20101209,000000,18.59,18.823,18.59,18.592,11360,0
+BCH.US,D,20101210,000000,18.807,19.009,18.525,18.525,56763,0
+BCH.US,D,20101213,000000,18.582,18.72,18.539,18.549,68416,0
+BCH.US,D,20101214,000000,18.648,18.907,18.607,18.652,44315,0
+BCH.US,D,20101215,000000,18.854,18.958,18.412,18.625,41334,0
+BCH.US,D,20101216,000000,18.685,18.843,18.685,18.817,24800,0
+BCH.US,D,20101217,000000,18.729,18.867,18.539,18.539,22077,0
+BCH.US,D,20101220,000000,18.732,18.96,18.732,18.826,40792,0
+BCH.US,D,20101221,000000,18.805,19.63,18.805,19.486,75106,0
+BCH.US,D,20101222,000000,19.399,19.399,18.539,18.549,132523,0
+BCH.US,D,20101223,000000,18.65,18.686,18.476,18.541,21352,0
+BCH.US,D,20101227,000000,18.569,18.569,18.405,18.405,15957,0
+BCH.US,D,20101228,000000,18.476,18.648,18.476,18.502,26428,0
+BCH.US,D,20101229,000000,18.527,18.596,18.331,18.497,59535,0
+BCH.US,D,20101230,000000,18.396,18.722,18.396,18.54,11330,0
+BCH.US,D,20101231,000000,18.584,18.619,18.511,18.619,11078,0
+BCH.US,D,20110103,000000,18.714,19.312,18.714,19.035,137871,0
+BCH.US,D,20110104,000000,18.962,18.962,18.445,18.445,56537,0
+BCH.US,D,20110105,000000,18.473,18.621,18.391,18.549,50565,0
+BCH.US,D,20110106,000000,18.675,18.938,18.675,18.836,134529,0
+BCH.US,D,20110107,000000,18.897,18.978,18.754,18.954,120273,0
+BCH.US,D,20110110,000000,18.952,18.976,18.204,18.245,346225,0
+BCH.US,D,20110111,000000,18.25,18.496,18.25,18.296,178606,0
+BCH.US,D,20110112,000000,18.305,18.539,18.305,18.524,116615,0
+BCH.US,D,20110113,000000,18.669,18.745,18.623,18.633,34454,0
+BCH.US,D,20110114,000000,18.734,18.97,18.689,18.948,79331,0
+BCH.US,D,20110118,000000,18.908,18.914,18.75,18.845,472038,0
+BCH.US,D,20110119,000000,18.769,18.944,18.768,18.87,91733,0
+BCH.US,D,20110120,000000,18.768,18.768,18.486,18.72,240546,0
+BCH.US,D,20110121,000000,18.553,18.553,18.349,18.429,128905,0
+BCH.US,D,20110124,000000,18.325,18.375,18.245,18.246,170096,0
+BCH.US,D,20110125,000000,18.303,18.303,17.684,17.816,155489,0
+BCH.US,D,20110126,000000,17.942,18.088,17.889,17.995,81222,0
+BCH.US,D,20110127,000000,18.051,18.051,17.763,17.857,116488,0
+BCH.US,D,20110128,000000,18.029,18.115,17.733,17.802,113501,0
+BCH.US,D,20110131,000000,17.695,17.99,17.692,17.782,136344,0
+BCH.US,D,20110201,000000,18.134,18.344,17.965,18.049,83534,0
+BCH.US,D,20110202,000000,17.998,18.037,17.545,17.638,57273,0
+BCH.US,D,20110203,000000,17.505,17.553,16.908,17.243,103870,0
+BCH.US,D,20110204,000000,17.333,17.559,17.172,17.535,96059,0
+BCH.US,D,20110207,000000,17.501,17.877,17.501,17.7,82931,0
+BCH.US,D,20110208,000000,17.696,17.757,17.622,17.638,61091,0
+BCH.US,D,20110209,000000,17.589,17.722,17.35,17.439,121401,0
+BCH.US,D,20110210,000000,17.272,17.769,17.198,17.665,70361,0
+BCH.US,D,20110211,000000,17.749,17.927,17.749,17.805,37598,0
+BCH.US,D,20110214,000000,18.223,18.223,17.92,17.924,52713,0
+BCH.US,D,20110215,000000,17.885,18.117,17.847,17.885,53175,0
+BCH.US,D,20110216,000000,17.962,18.054,17.844,17.847,59358,0
+BCH.US,D,20110218,000000,18.052,18.052,17.769,17.878,23976,0
+BCH.US,D,20110222,000000,17.55,17.739,17.028,17.056,129037,0
+BCH.US,D,20110223,000000,17.27,17.419,16.851,17.068,202655,0
+BCH.US,D,20110224,000000,17.074,17.081,16.927,17.065,39662,0
+BCH.US,D,20110225,000000,17.169,17.332,17.127,17.229,53506,0
+BCH.US,D,20110228,000000,17.337,17.506,17.337,17.506,49445,0
+BCH.US,D,20110301,000000,17.365,17.453,17.292,17.356,56436,0
+BCH.US,D,20110302,000000,17.272,17.81,17.272,17.803,61170,0
+BCH.US,D,20110303,000000,18.095,18.398,18.095,18.291,126139,0
+BCH.US,D,20110304,000000,18.211,18.491,18.211,18.435,67105,0
+BCH.US,D,20110307,000000,18.502,18.539,18.369,18.412,1057019,0
+BCH.US,D,20110308,000000,18.35,18.57,18.323,18.558,96452,0
+BCH.US,D,20110309,000000,18.404,18.609,18.254,18.264,984628,0
+BCH.US,D,20110310,000000,18.147,18.147,17.256,17.365,102532,0
+BCH.US,D,20110311,000000,17.418,17.633,17.361,17.526,48297,0
+BCH.US,D,20110314,000000,17.502,17.502,16.887,17.288,86034,0
+BCH.US,D,20110315,000000,16.779,17.372,16.501,17.261,131914,0
+BCH.US,D,20110316,000000,17.167,17.241,16.779,16.967,133976,0
+BCH.US,D,20110317,000000,17.107,17.235,16.927,17.055,117630,0
+BCH.US,D,20110318,000000,17.484,17.808,17.148,17.808,325343,0
+BCH.US,D,20110321,000000,17.754,17.906,17.622,17.797,153210,0
+BCH.US,D,20110322,000000,17.696,17.785,17.537,17.633,95491,0
+BCH.US,D,20110323,000000,17.51,17.673,17.423,17.638,131494,0
+BCH.US,D,20110324,000000,17.815,17.892,17.657,17.835,46043,0
+BCH.US,D,20110325,000000,17.89,18.145,17.886,18.062,45623,0
+BCH.US,D,20110328,000000,18.134,18.134,17.505,17.617,79410,0
+BCH.US,D,20110329,000000,17.537,17.641,17.322,17.441,75577,0
+BCH.US,D,20110330,000000,17.402,17.585,17.104,17.557,140476,0
+BCH.US,D,20110331,000000,17.577,18.324,17.577,18.229,466677,0
+BCH.US,D,20110401,000000,17.927,18.714,17.899,18.707,131081,0
+BCH.US,D,20110404,000000,18.63,18.912,18.613,18.809,71914,0
+BCH.US,D,20110405,000000,18.553,18.61,18.275,18.52,90661,0
+BCH.US,D,20110406,000000,18.522,18.781,18.456,18.665,66086,0
+BCH.US,D,20110407,000000,18.704,18.718,18.436,18.487,67346,0
+BCH.US,D,20110408,000000,18.645,18.726,18.491,18.577,34787,0
+BCH.US,D,20110411,000000,18.585,18.585,18.355,18.355,20213,0
+BCH.US,D,20110412,000000,18.203,18.213,17.897,17.971,79256,0
+BCH.US,D,20110413,000000,18.152,18.602,18.086,18.437,63241,0
+BCH.US,D,20110414,000000,18.404,18.732,18.377,18.638,40759,0
+BCH.US,D,20110415,000000,18.769,18.899,18.689,18.769,30370,0
+BCH.US,D,20110418,000000,18.62,18.716,18.377,18.378,30161,0
+BCH.US,D,20110419,000000,18.404,18.727,18.113,18.636,32729,0
+BCH.US,D,20110420,000000,18.854,19.025,18.765,18.922,20313,0
+BCH.US,D,20110421,000000,18.906,19.097,18.791,19.062,20657,0
+BCH.US,D,20110425,000000,19.011,19.062,18.887,18.893,15693,0
+BCH.US,D,20110426,000000,18.891,19.097,18.805,19.097,26202,0
+BCH.US,D,20110427,000000,19.088,19.408,18.96,19.297,45623,0
+BCH.US,D,20110428,000000,19.306,19.48,19.25,19.369,75405,0
+BCH.US,D,20110429,000000,19.444,19.486,19.245,19.302,18793,0
+BCH.US,D,20110502,000000,19.326,19.411,19.023,19.023,26214,0
+BCH.US,D,20110503,000000,19.079,19.085,18.751,18.751,59147,0
+BCH.US,D,20110504,000000,18.701,18.859,18.621,18.786,37877,0
+BCH.US,D,20110505,000000,18.699,18.699,18.517,18.598,13357,0
+BCH.US,D,20110506,000000,18.729,19.085,18.663,18.821,23555,0
+BCH.US,D,20110509,000000,18.754,18.882,18.52,18.882,13966,0
+BCH.US,D,20110510,000000,18.869,19.043,18.849,19.01,12680,0
+BCH.US,D,20110511,000000,18.892,19.01,18.778,18.814,99694,0
+BCH.US,D,20110512,000000,18.708,19.267,18.663,19.267,39958,0
+BCH.US,D,20110513,000000,19.222,19.299,18.927,19.069,30600,0
+BCH.US,D,20110516,000000,19.133,19.202,18.817,18.99,81119,0
+BCH.US,D,20110517,000000,18.88,19.076,18.811,19.017,28126,0
+BCH.US,D,20110518,000000,19.092,19.362,19.076,19.362,71267,0
+BCH.US,D,20110519,000000,19.495,19.567,19.184,19.466,88405,0
+BCH.US,D,20110520,000000,19.367,19.435,18.953,19.372,40303,0
+BCH.US,D,20110523,000000,19.08,19.166,18.892,18.895,39489,0
+BCH.US,D,20110524,000000,19.03,19.09,18.912,19.09,16661,0
+BCH.US,D,20110525,000000,19.008,19.069,18.895,18.964,32259,0
+BCH.US,D,20110526,000000,18.971,19.287,18.971,19.139,44363,0
+BCH.US,D,20110527,000000,19.265,19.328,19.207,19.328,25416,0
+BCH.US,D,20110531,000000,19.574,19.574,19.277,19.484,19043,0
+BCH.US,D,20110601,000000,19.473,19.515,18.891,18.895,42516,0
+BCH.US,D,20110602,000000,19.124,19.419,19.044,19.36,52457,0
+BCH.US,D,20110603,000000,19.282,19.282,19.056,19.187,55154,0
+BCH.US,D,20110606,000000,19.218,19.709,19.069,19.128,41103,0
+BCH.US,D,20110607,000000,19.185,19.438,18.874,19.241,131634,0
+BCH.US,D,20110608,000000,19.316,19.405,18.958,19.049,40657,0
+BCH.US,D,20110609,000000,19.054,19.19,18.953,19.077,41008,0
+BCH.US,D,20110610,000000,18.938,19.043,18.725,18.821,71250,0
+BCH.US,D,20110613,000000,18.982,19.071,18.69,18.69,48522,0
+BCH.US,D,20110614,000000,18.914,19.004,18.465,18.647,53696,0
+BCH.US,D,20110615,000000,18.389,18.439,18.014,18.265,81509,0
+BCH.US,D,20110616,000000,18.125,18.302,17.914,18.08,82116,0
+BCH.US,D,20110617,000000,18.316,18.561,18.111,18.561,149719,0
+BCH.US,D,20110620,000000,18.605,18.605,17.814,18.456,48601,0
+BCH.US,D,20110621,000000,18.669,18.669,18.379,18.564,60884,0
+BCH.US,D,20110622,000000,18.583,18.833,18.487,18.833,52425,0
+BCH.US,D,20110623,000000,18.677,18.68,18.125,18.179,180513,0
+BCH.US,D,20110624,000000,18.296,18.438,18.157,18.372,62263,0
+BCH.US,D,20110627,000000,18.242,18.546,18.055,18.46,19049,0
+BCH.US,D,20110628,000000,18.55,18.621,18.197,18.213,243325,0
+BCH.US,D,20110629,000000,18.234,18.713,18.234,18.557,381199,0
+BCH.US,D,20110630,000000,18.683,18.811,18.564,18.731,80154,0
+BCH.US,D,20110701,000000,18.656,19.101,18.603,18.955,77654,0
+BCH.US,D,20110705,000000,19.064,19.08,18.919,19.056,33435,0
+BCH.US,D,20110706,000000,19.282,19.282,18.889,19.113,91355,0
+BCH.US,D,20110707,000000,19.284,19.372,19.181,19.214,112970,0
+BCH.US,D,20110708,000000,19.128,19.248,18.876,19.187,109553,0
+BCH.US,D,20110711,000000,19.035,19.185,18.865,19.107,60267,0
+BCH.US,D,20110712,000000,19.177,19.344,19.148,19.267,121496,0
+BCH.US,D,20110713,000000,19.287,19.709,19.287,19.314,130117,0
+BCH.US,D,20110714,000000,19.567,19.714,19.17,19.353,82607,0
+BCH.US,D,20110715,000000,19.354,19.567,19.252,19.534,124800,0
+BCH.US,D,20110718,000000,19.389,19.574,19.124,19.574,177719,0
+BCH.US,D,20110719,000000,19.574,19.59,19.263,19.395,63466,0
+BCH.US,D,20110720,000000,19.351,19.485,19.09,19.261,85437,0
+BCH.US,D,20110721,000000,19.351,19.408,19.263,19.318,39587,0
+BCH.US,D,20110722,000000,19.22,19.508,19.151,19.392,104607,0
+BCH.US,D,20110725,000000,19.16,19.387,19.138,19.387,37158,0
+BCH.US,D,20110726,000000,19.306,19.449,19.092,19.234,87701,0
+BCH.US,D,20110727,000000,19.162,19.227,18.751,18.832,246300,0
+BCH.US,D,20110728,000000,18.759,18.847,18.515,18.727,71710,0
+BCH.US,D,20110729,000000,18.573,18.708,18.485,18.695,96976,0
+BCH.US,D,20110801,000000,18.771,19.004,18.699,18.927,246681,0
+BCH.US,D,20110802,000000,18.917,18.923,18.472,18.515,43375,0
+BCH.US,D,20110803,000000,18.427,18.506,18.031,18.287,292195,0
+BCH.US,D,20110804,000000,18.123,18.123,17.054,17.446,233672,0
+BCH.US,D,20110805,000000,17.535,17.604,16.829,16.986,104365,0
+BCH.US,D,20110808,000000,16.54,16.54,15.278,15.278,189966,0
+BCH.US,D,20110809,000000,15.214,17.133,15.169,17.112,239027,0
+BCH.US,D,20110810,000000,16.847,17.662,16.73,17.128,118130,0
+BCH.US,D,20110811,000000,17.169,18.134,17.036,18.014,109192,0
+BCH.US,D,20110812,000000,18.172,18.357,17.914,18.062,171646,0
+BCH.US,D,20110815,000000,18.245,18.394,18.147,18.296,42907,0
+BCH.US,D,20110816,000000,18.298,18.308,17.695,18.086,285975,0
+BCH.US,D,20110817,000000,18.131,18.318,18.131,18.302,97078,0
+BCH.US,D,20110818,000000,17.788,17.875,17.376,17.701,182833,0
+BCH.US,D,20110819,000000,17.559,17.885,17.559,17.646,47942,0
+BCH.US,D,20110822,000000,17.899,17.994,17.383,17.739,172606,0
+BCH.US,D,20110823,000000,17.762,17.958,17.549,17.958,253612,0
+BCH.US,D,20110824,000000,17.955,18.17,17.778,18.147,159285,0
+BCH.US,D,20110825,000000,17.966,18.108,17.541,17.892,229243,0
+BCH.US,D,20110826,000000,17.82,18.031,17.354,17.952,203344,0
+BCH.US,D,20110829,000000,18.251,18.323,17.798,18.213,255875,0
+BCH.US,D,20110830,000000,18.041,18.315,17.986,18.199,147882,0
+BCH.US,D,20110831,000000,18.242,18.419,18.177,18.387,55386,0
+BCH.US,D,20110901,000000,18.265,18.485,18.207,18.338,133261,0
+BCH.US,D,20110902,000000,18.172,18.38,18.09,18.185,68829,0
+BCH.US,D,20110906,000000,17.71,17.966,17.462,17.88,214748,0
+BCH.US,D,20110907,000000,18.127,18.203,17.814,18.155,323898,0
+BCH.US,D,20110908,000000,18.174,18.174,17.87,17.926,55842,0
+BCH.US,D,20110909,000000,17.899,17.899,17.574,17.674,269256,0
+BCH.US,D,20110912,000000,17.368,17.574,16.951,17.252,124109,0
+BCH.US,D,20110913,000000,17.145,17.481,17.143,17.308,151598,0
+BCH.US,D,20110914,000000,17.354,17.517,17.188,17.371,202329,0
+BCH.US,D,20110915,000000,17.457,17.574,17.383,17.549,83224,0
+BCH.US,D,20110916,000000,17.638,17.856,17.435,17.734,368623,0
+BCH.US,D,20110919,000000,17.388,17.602,17.296,17.454,68028,0
+BCH.US,D,20110920,000000,17.546,17.546,17.046,17.209,410458,0
+BCH.US,D,20110921,000000,17.103,17.135,16.482,16.589,113559,0
+BCH.US,D,20110922,000000,15.884,15.884,15.026,15.364,182679,0
+BCH.US,D,20110923,000000,15.129,15.437,14.882,15.289,132850,0
+BCH.US,D,20110926,000000,15.492,15.686,15.152,15.568,173104,0
+BCH.US,D,20110927,000000,15.792,15.97,15.641,15.912,253456,0
+BCH.US,D,20110928,000000,15.849,15.887,15.289,15.289,99973,0
+BCH.US,D,20110929,000000,15.513,15.751,15.215,15.383,167317,0
+BCH.US,D,20110930,000000,15.356,15.356,14.883,15.154,194286,0
+BCH.US,D,20111003,000000,15.064,15.116,14.45,14.454,62952,0
+BCH.US,D,20111004,000000,14.836,14.836,14.008,14.752,242926,0
+BCH.US,D,20111005,000000,14.826,15.109,14.671,15.07,112304,0
+BCH.US,D,20111006,000000,15.008,15.472,14.96,15.472,165419,0
+BCH.US,D,20111007,000000,15.632,15.647,15.021,15.101,119036,0
+BCH.US,D,20111010,000000,15.226,15.761,15.165,15.686,209563,0
+BCH.US,D,20111011,000000,15.674,15.7,15.447,15.543,173615,0
+BCH.US,D,20111012,000000,15.918,16.004,15.794,15.884,168737,0
+BCH.US,D,20111013,000000,15.405,15.995,15.203,15.864,224538,0
+BCH.US,D,20111014,000000,16.137,16.236,16.016,16.236,168334,0
+BCH.US,D,20111017,000000,16.421,16.497,15.84,15.907,254139,0
+BCH.US,D,20111018,000000,15.77,16.282,15.712,16.233,194483,0
+BCH.US,D,20111019,000000,16.312,16.385,16.051,16.123,203238,0
+BCH.US,D,20111020,000000,16.19,16.505,16.077,16.129,196666,0
+BCH.US,D,20111021,000000,16.399,16.704,16.133,16.519,197566,0
+BCH.US,D,20111024,000000,16.67,17.248,16.67,17.158,172197,0
+BCH.US,D,20111025,000000,17.112,17.128,16.836,16.91,658784,0
+BCH.US,D,20111026,000000,17.063,17.383,17.007,17.383,438445,0
+BCH.US,D,20111027,000000,17.664,18.155,17.664,17.952,127941,0
+BCH.US,D,20111028,000000,17.803,18.181,17.758,18.048,88715,0
+BCH.US,D,20111031,000000,17.987,18.127,17.589,17.592,96973,0
+BCH.US,D,20111101,000000,17.275,17.864,16.874,17.156,210794,0
+BCH.US,D,20111102,000000,17.156,17.669,17.156,17.546,156031,0
+BCH.US,D,20111103,000000,17.659,17.963,17.329,17.728,231573,0
+BCH.US,D,20111104,000000,17.664,17.91,17.602,17.885,158276,0
+BCH.US,D,20111107,000000,17.817,17.817,17.414,17.773,149534,0
+BCH.US,D,20111108,000000,17.937,18.055,17.621,17.966,81354,0
+BCH.US,D,20111109,000000,17.7,17.7,17.329,17.332,76578,0
+BCH.US,D,20111110,000000,17.509,17.672,17.431,17.566,61586,0
+BCH.US,D,20111111,000000,17.589,18.057,17.589,17.892,213794,0
+BCH.US,D,20111114,000000,17.669,17.973,17.597,17.971,165685,0
+BCH.US,D,20111115,000000,17.771,18.098,17.638,18.008,218312,0
+BCH.US,D,20111116,000000,18.168,18.871,18.168,18.29,482208,0
+BCH.US,D,20111117,000000,18.515,18.628,18.368,18.537,557912,0
+BCH.US,D,20111118,000000,18.547,18.708,18.468,18.621,251716,0
+BCH.US,D,20111121,000000,18.32,18.331,17.778,17.997,287865,0
+BCH.US,D,20111122,000000,17.536,17.536,17.008,17.087,408186,0
+BCH.US,D,20111123,000000,16.847,16.899,16.424,16.529,257210,0
+BCH.US,D,20111125,000000,16.405,16.657,16.279,16.357,222787,0
+BCH.US,D,20111128,000000,17.029,17.087,16.557,16.744,159669,0
+BCH.US,D,20111129,000000,16.704,16.826,16.508,16.804,297604,0
+BCH.US,D,20111130,000000,17.177,17.624,17.127,17.528,1492217,0
+BCH.US,D,20111201,000000,17.386,17.465,17.156,17.223,320844,0
+BCH.US,D,20111202,000000,17.277,17.277,16.718,17.11,245086,0
+BCH.US,D,20111205,000000,17.435,17.435,16.622,16.702,297019,0
+BCH.US,D,20111206,000000,16.587,16.836,16.476,16.723,920971,0
+BCH.US,D,20111207,000000,16.582,17.69,16.582,17.566,405593,0
+BCH.US,D,20111208,000000,17.476,17.78,17.345,17.459,304011,0
+BCH.US,D,20111209,000000,17.332,17.713,17.233,17.524,363625,0
+BCH.US,D,20111212,000000,17.481,17.482,17.116,17.323,185472,0
+BCH.US,D,20111213,000000,17.38,17.762,17.238,17.364,271065,0
+BCH.US,D,20111214,000000,17.376,17.444,17.018,17.354,249955,0
+BCH.US,D,20111215,000000,17.409,18.014,16.94,17.015,147041,0
+BCH.US,D,20111216,000000,17.248,17.597,17.144,17.462,146445,0
+BCH.US,D,20111219,000000,17.426,17.509,16.896,17.068,230596,0
+BCH.US,D,20111220,000000,17.218,17.703,17.218,17.563,151656,0
+BCH.US,D,20111221,000000,17.495,17.724,17.383,17.64,56816,0
+BCH.US,D,20111222,000000,17.561,17.649,17.435,17.442,144892,0
+BCH.US,D,20111223,000000,17.38,17.889,17.287,17.713,216912,0
+BCH.US,D,20111227,000000,17.572,17.572,17.183,17.511,67683,0
+BCH.US,D,20111228,000000,17.401,17.495,17.218,17.23,155830,0
+BCH.US,D,20111229,000000,17.401,17.839,17.401,17.713,265382,0
+BCH.US,D,20111230,000000,17.645,17.9,17.583,17.735,125430,0
+BCH.US,D,20120103,000000,17.908,18.234,17.908,18.234,163021,0
+BCH.US,D,20120104,000000,18.299,18.661,18.299,18.617,120518,0
+BCH.US,D,20120105,000000,18.644,18.644,18.203,18.217,115899,0
+BCH.US,D,20120106,000000,18.374,18.742,18.333,18.479,179468,0
+BCH.US,D,20120109,000000,18.639,18.656,18.278,18.384,104576,0
+BCH.US,D,20120110,000000,18.656,18.701,18.379,18.379,70582,0
+BCH.US,D,20120111,000000,18.419,18.731,18.392,18.725,68562,0
+BCH.US,D,20120112,000000,18.727,18.786,18.522,18.656,80280,0
+BCH.US,D,20120113,000000,18.494,18.522,18.32,18.522,49320,0
+BCH.US,D,20120117,000000,18.612,19.26,18.612,18.675,121411,0
+BCH.US,D,20120118,000000,18.841,19.275,18.841,19.229,118628,0
+BCH.US,D,20120119,000000,19.376,19.426,19.052,19.175,60465,0
+BCH.US,D,20120120,000000,19.257,19.741,19.21,19.738,138000,0
+BCH.US,D,20120123,000000,19.741,19.818,19.611,19.764,33574,0
+BCH.US,D,20120124,000000,19.741,19.741,19.457,19.552,39365,0
+BCH.US,D,20120125,000000,19.328,19.58,19.318,19.541,66699,0
+BCH.US,D,20120126,000000,19.426,19.806,19.426,19.597,77882,0
+BCH.US,D,20120127,000000,19.525,19.779,19.525,19.779,37127,0
+BCH.US,D,20120130,000000,19.633,19.633,19.405,19.455,35111,0
+BCH.US,D,20120131,000000,19.583,19.708,19.151,19.501,218039,0
+BCH.US,D,20120201,000000,19.597,20.314,19.597,19.991,147276,0
+BCH.US,D,20120202,000000,19.917,20.55,19.913,20.343,396352,0
+BCH.US,D,20120203,000000,20.446,20.668,20.3,20.559,370479,0
+BCH.US,D,20120206,000000,20.255,20.3,19.81,19.989,146594,0
+BCH.US,D,20120207,000000,19.81,19.956,19.7,19.919,72991,0
+BCH.US,D,20120208,000000,19.849,20.231,19.849,20.082,89096,0
+BCH.US,D,20120209,000000,20.174,20.33,20.007,20.126,82910,0
+BCH.US,D,20120210,000000,20.064,20.064,19.734,19.801,43010,0
+BCH.US,D,20120213,000000,19.886,19.978,19.693,19.915,37574,0
+BCH.US,D,20120214,000000,19.782,19.784,19.624,19.71,33989,0
+BCH.US,D,20120215,000000,19.879,19.999,19.825,19.995,121066,0
+BCH.US,D,20120216,000000,20.009,20.314,19.942,20.214,29732,0
+BCH.US,D,20120217,000000,20.336,20.719,20.138,20.711,67980,0
+BCH.US,D,20120221,000000,20.695,20.766,20.525,20.546,51789,0
+BCH.US,D,20120222,000000,20.528,20.849,20.274,20.823,291575,0
+BCH.US,D,20120223,000000,20.766,20.81,20.46,20.521,105839,0
+BCH.US,D,20120224,000000,20.613,20.705,20.412,20.431,83180,0
+BCH.US,D,20120227,000000,20.412,20.802,20.343,20.562,43334,0
+BCH.US,D,20120228,000000,20.609,20.9,20.609,20.832,66078,0
+BCH.US,D,20120229,000000,20.782,20.93,20.628,20.719,106640,0
+BCH.US,D,20120301,000000,20.719,20.847,20.622,20.843,54337,0
+BCH.US,D,20120302,000000,20.722,20.722,20.566,20.643,50446,0
+BCH.US,D,20120305,000000,20.596,20.596,20.403,20.553,59079,0
+BCH.US,D,20120306,000000,20.339,20.488,20.077,20.223,87740,0
+BCH.US,D,20120307,000000,20.174,20.479,20.171,20.37,37369,0
+BCH.US,D,20120308,000000,20.519,20.775,20.519,20.671,63803,0
+BCH.US,D,20120309,000000,20.566,20.81,20.566,20.81,86260,0
+BCH.US,D,20120312,000000,20.708,20.9,20.708,20.768,38184,0
+BCH.US,D,20120313,000000,20.888,21.26,20.888,21.229,81387,0
+BCH.US,D,20120314,000000,21.171,21.624,21.069,21.381,140003,0
+BCH.US,D,20120315,000000,21.356,21.357,21.071,21.309,66867,0
+BCH.US,D,20120316,000000,21.369,21.369,20.805,20.822,89366,0
+BCH.US,D,20120319,000000,20.8,21.06,20.609,21.03,133653,0
+BCH.US,D,20120320,000000,20.855,21.751,20.763,21.5,725388,0
+BCH.US,D,20120321,000000,21.372,21.372,20.932,21.271,144080,0
+BCH.US,D,20120322,000000,21.067,21.085,20.501,20.76,141573,0
+BCH.US,D,20120323,000000,20.666,21.083,20.456,20.974,180585,0
+BCH.US,D,20120326,000000,21.069,21.271,20.988,21.231,83312,0
+BCH.US,D,20120327,000000,21,21.187,20.865,21.011,40472,0
+BCH.US,D,20120328,000000,20.84,20.944,20.56,20.905,65676,0
+BCH.US,D,20120329,000000,20.741,21.099,20.624,21.069,85036,0
+BCH.US,D,20120330,000000,21.272,21.272,20.911,21.108,90905,0
+BCH.US,D,20120402,000000,21.386,21.386,20.846,21.184,104103,0
+BCH.US,D,20120403,000000,21.169,21.169,20.875,21.104,213948,0
+BCH.US,D,20120404,000000,20.882,20.946,20.755,20.833,55657,0
+BCH.US,D,20120405,000000,20.77,20.906,20.679,20.853,70156,0
+BCH.US,D,20120409,000000,20.504,20.796,20.416,20.679,47763,0
+BCH.US,D,20120410,000000,20.705,20.75,20.322,20.466,63589,0
+BCH.US,D,20120411,000000,20.548,20.661,20.414,20.485,64502,0
+BCH.US,D,20120412,000000,20.469,20.95,20.469,20.95,95361,0
+BCH.US,D,20120413,000000,20.748,20.748,20.564,20.664,102320,0
+BCH.US,D,20120416,000000,20.657,20.664,20.402,20.437,97500,0
+BCH.US,D,20120417,000000,20.458,20.681,20.434,20.65,85080,0
+BCH.US,D,20120418,000000,20.41,20.491,20.247,20.36,78557,0
+BCH.US,D,20120419,000000,20.403,20.557,20.268,20.475,66634,0
+BCH.US,D,20120420,000000,20.576,20.782,20.576,20.78,31591,0
+BCH.US,D,20120423,000000,20.47,20.606,20.124,20.509,101925,0
+BCH.US,D,20120424,000000,20.546,20.685,20.519,20.587,63327,0
+BCH.US,D,20120425,000000,20.705,20.705,20.477,20.578,228885,0
+BCH.US,D,20120426,000000,20.617,20.813,20.548,20.745,95805,0
+BCH.US,D,20120427,000000,20.833,20.981,20.597,20.981,49002,0
+BCH.US,D,20120430,000000,20.911,20.911,20.639,20.817,49633,0
+BCH.US,D,20120501,000000,20.664,21.174,20.664,20.705,70412,0
+BCH.US,D,20120502,000000,20.613,20.968,20.613,20.777,84789,0
+BCH.US,D,20120503,000000,20.745,20.78,20.485,20.664,90190,0
+BCH.US,D,20120504,000000,20.669,20.786,20.563,20.701,89369,0
+BCH.US,D,20120507,000000,20.666,20.908,20.666,20.84,93129,0
+BCH.US,D,20120508,000000,20.676,20.755,20.522,20.681,82348,0
+BCH.US,D,20120509,000000,20.569,20.635,20.386,20.494,57608,0
+BCH.US,D,20120510,000000,20.613,20.924,20.533,20.74,109747,0
+BCH.US,D,20120511,000000,20.563,20.786,20.458,20.569,50689,0
+BCH.US,D,20120514,000000,20.283,20.345,20.179,20.202,81065,0
+BCH.US,D,20120515,000000,20.094,20.145,19.605,19.663,86197,0
+BCH.US,D,20120516,000000,19.921,19.921,19.274,19.412,183733,0
+BCH.US,D,20120517,000000,19.27,19.27,18.791,18.919,76401,0
+BCH.US,D,20120518,000000,19.196,19.196,18.644,18.747,87655,0
+BCH.US,D,20120521,000000,18.731,19.013,18.606,19.013,20602,0
+BCH.US,D,20120522,000000,19.033,19.147,18.663,18.771,79021,0
+BCH.US,D,20120523,000000,18.613,18.872,18.159,18.836,118369,0
+BCH.US,D,20120524,000000,18.707,18.794,18.28,18.503,84978,0
+BCH.US,D,20120525,000000,18.526,18.767,18.469,18.688,56443,0
+BCH.US,D,20120529,000000,18.714,18.907,18.358,18.566,171530,0
+BCH.US,D,20120530,000000,18.464,18.464,18.162,18.201,108826,0
+BCH.US,D,20120531,000000,18.481,18.481,18.07,18.369,119713,0
+BCH.US,D,20120601,000000,18.151,18.316,18.111,18.265,39723,0
+BCH.US,D,20120604,000000,18.266,18.337,18.037,18.091,155089,0
+BCH.US,D,20120605,000000,18.194,18.403,18.052,18.307,114444,0
+BCH.US,D,20120606,000000,18.331,18.745,18.285,18.489,88619,0
+BCH.US,D,20120607,000000,18.725,19.008,18.545,18.645,275547,0
+BCH.US,D,20120608,000000,18.645,18.877,18.324,18.716,185606,0
+BCH.US,D,20120611,000000,18.912,18.98,18.229,18.299,99959,0
+BCH.US,D,20120612,000000,18.346,18.671,18.194,18.369,87284,0
+BCH.US,D,20120613,000000,18.123,18.615,18.123,18.467,183222,0
+BCH.US,D,20120614,000000,18.536,18.649,18.349,18.509,127982,0
+BCH.US,D,20120615,000000,18.557,18.631,17.9,18.478,281815,0
+BCH.US,D,20120618,000000,18.333,18.564,18.217,18.406,102405,0
+BCH.US,D,20120619,000000,18.462,18.857,18.462,18.764,151550,0
+BCH.US,D,20120620,000000,18.492,18.878,18.329,18.631,223693,0
+BCH.US,D,20120621,000000,18.485,18.667,18.234,18.299,130149,0
+BCH.US,D,20120622,000000,18.28,18.521,17.958,18.453,89325,0
+BCH.US,D,20120625,000000,18.357,18.388,17.895,18.027,80049,0
+BCH.US,D,20120626,000000,17.996,18.234,17.99,18.129,165749,0
+BCH.US,D,20120627,000000,18.231,18.354,18.166,18.269,121642,0
+BCH.US,D,20120628,000000,18.238,18.331,18.046,18.213,152069,0
+BCH.US,D,20120629,000000,18.671,18.855,18.469,18.789,129631,0
+BCH.US,D,20120702,000000,18.506,18.896,18.506,18.855,73835,0
+BCH.US,D,20120703,000000,18.891,19.078,18.801,19.056,62560,0
+BCH.US,D,20120705,000000,19.319,19.319,18.554,18.794,92125,0
+BCH.US,D,20120706,000000,18.791,18.791,18.378,18.669,39954,0
+BCH.US,D,20120709,000000,18.552,18.751,18.514,18.671,37680,0
+BCH.US,D,20120710,000000,18.688,18.992,18.396,18.579,40867,0
+BCH.US,D,20120711,000000,18.456,18.768,18.456,18.705,43283,0
+BCH.US,D,20120712,000000,18.7,18.71,18.316,18.46,75191,0
+BCH.US,D,20120713,000000,18.503,18.841,18.503,18.783,54177,0
+BCH.US,D,20120716,000000,18.676,18.759,18.606,18.649,29685,0
+BCH.US,D,20120717,000000,18.853,18.99,18.671,18.807,66860,0
+BCH.US,D,20120718,000000,18.7,19.013,18.7,18.988,32131,0
+BCH.US,D,20120719,000000,19.035,19.11,18.944,19.015,37989,0
+BCH.US,D,20120720,000000,19.052,19.052,18.894,18.945,104147,0
+BCH.US,D,20120723,000000,18.733,18.733,18.434,18.658,24155,0
+BCH.US,D,20120724,000000,18.557,18.602,18.289,18.492,35922,0
+BCH.US,D,20120725,000000,18.579,18.583,18.252,18.365,51416,0
+BCH.US,D,20120726,000000,18.576,18.785,18.378,18.583,110629,0
+BCH.US,D,20120727,000000,18.655,18.938,18.464,18.9,201565,0
+BCH.US,D,20120730,000000,18.778,19.154,18.778,18.863,98267,0
+BCH.US,D,20120731,000000,18.74,19.267,18.74,18.999,68582,0
+BCH.US,D,20120801,000000,19.259,19.361,18.492,18.655,122128,0
+BCH.US,D,20120802,000000,18.566,18.566,18.187,18.211,60332,0
+BCH.US,D,20120803,000000,18.406,18.916,18.406,18.894,60002,0
+BCH.US,D,20120806,000000,18.955,19.013,18.721,18.894,43771,0
+BCH.US,D,20120807,000000,19.05,19.082,18.745,18.874,47051,0
+BCH.US,D,20120808,000000,18.89,19.035,18.724,18.948,65588,0
+BCH.US,D,20120809,000000,18.985,19.015,18.759,18.916,64285,0
+BCH.US,D,20120810,000000,18.912,18.912,18.562,18.665,166723,0
+BCH.US,D,20120813,000000,18.609,18.646,18.245,18.584,286461,0
+BCH.US,D,20120814,000000,18.584,18.584,18.323,18.425,20743,0
+BCH.US,D,20120815,000000,18.478,18.516,18.289,18.42,46777,0
+BCH.US,D,20120816,000000,18.367,18.542,18.258,18.521,106142,0
+BCH.US,D,20120817,000000,18.623,18.863,18.584,18.733,84039,0
+BCH.US,D,20120820,000000,18.855,18.855,18.661,18.742,213324,0
+BCH.US,D,20120821,000000,18.747,18.813,18.655,18.698,46086,0
+BCH.US,D,20120822,000000,18.658,18.831,18.5,18.57,70031,0
+BCH.US,D,20120823,000000,18.534,18.767,18.534,18.609,55570,0
+BCH.US,D,20120824,000000,18.615,18.847,18.583,18.636,52085,0
+BCH.US,D,20120827,000000,18.542,18.599,18.371,18.453,49786,0
+BCH.US,D,20120828,000000,18.514,18.665,18.354,18.636,280486,0
+BCH.US,D,20120829,000000,18.71,18.71,18.472,18.524,60970,0
+BCH.US,D,20120830,000000,18.526,18.526,18.331,18.425,40891,0
+BCH.US,D,20120831,000000,18.609,18.823,18.403,18.736,77068,0
+BCH.US,D,20120904,000000,18.655,18.738,18.449,18.564,134155,0
+BCH.US,D,20120905,000000,18.547,18.671,18.458,18.554,73369,0
+BCH.US,D,20120906,000000,18.71,18.833,18.602,18.602,216039,0
+BCH.US,D,20120907,000000,18.751,18.98,18.751,18.927,85025,0
+BCH.US,D,20120910,000000,18.778,19.077,18.778,18.924,131929,0
+BCH.US,D,20120911,000000,18.992,19.244,18.936,19.244,132488,0
+BCH.US,D,20120912,000000,19.668,19.668,19.001,19.189,169929,0
+BCH.US,D,20120913,000000,19.189,19.189,18.883,19.127,85840,0
+BCH.US,D,20120914,000000,19.005,19.005,18.285,18.716,444244,0
+BCH.US,D,20120917,000000,18.678,18.702,18.618,18.633,40921,0
+BCH.US,D,20120918,000000,18.589,18.691,18.444,18.478,93437,0
+BCH.US,D,20120919,000000,18.576,18.576,18.344,18.365,155066,0
+BCH.US,D,20120920,000000,18.429,18.503,18.263,18.286,126779,0
+BCH.US,D,20120921,000000,18.269,18.529,17.863,17.863,620915,0
+BCH.US,D,20120924,000000,17.788,18.201,17.788,18.058,297144,0
+BCH.US,D,20120925,000000,17.993,18.316,17.993,18.206,427719,0
+BCH.US,D,20120926,000000,18.171,18.512,18.123,18.396,260061,0
+BCH.US,D,20120927,000000,18.678,18.801,18.522,18.564,194712,0
+BCH.US,D,20120928,000000,18.472,18.636,18.445,18.544,244977,0
+BCH.US,D,20121001,000000,18.521,18.661,18.411,18.566,164087,0
+BCH.US,D,20121002,000000,18.566,18.671,18.566,18.604,110657,0
+BCH.US,D,20121003,000000,18.71,18.932,18.71,18.89,95194,0
+BCH.US,D,20121004,000000,18.969,19.514,18.958,19.405,140864,0
+BCH.US,D,20121005,000000,19.454,19.53,19.243,19.384,102988,0
+BCH.US,D,20121008,000000,19.345,19.531,19.267,19.372,64220,0
+BCH.US,D,20121009,000000,19.352,19.498,19.239,19.323,49173,0
+BCH.US,D,20121010,000000,19.317,19.463,19.235,19.312,172961,0
+BCH.US,D,20121011,000000,19.401,19.578,19.401,19.427,63937,0
+BCH.US,D,20121012,000000,19.392,19.496,19.239,19.345,86971,0
+BCH.US,D,20121015,000000,19.348,19.437,19.277,19.39,21917,0
+BCH.US,D,20121016,000000,19.491,19.525,19.381,19.514,121493,0
+BCH.US,D,20121017,000000,19.512,19.748,19.491,19.677,137502,0
+BCH.US,D,20121018,000000,19.63,20.051,19.53,19.845,195358,0
+BCH.US,D,20121019,000000,19.723,19.746,19.249,19.401,124934,0
+BCH.US,D,20121022,000000,19.425,19.626,19.342,19.448,48417,0
+BCH.US,D,20121023,000000,19.359,19.476,19.14,19.321,45877,0
+BCH.US,D,20121024,000000,19.345,19.598,18.95,19.28,112342,0
+BCH.US,D,20121025,000000,19.219,19.554,19.219,19.283,73291,0
+BCH.US,D,20121026,000000,19.272,19.479,19.118,19.405,45389,0
+BCH.US,D,20121031,000000,19.66,20.03,19.567,19.66,183883,0
+BCH.US,D,20121101,000000,19.62,19.917,19.62,19.845,26472,0
+BCH.US,D,20121102,000000,19.839,20.021,19.822,19.91,52619,0
+BCH.US,D,20121105,000000,19.864,20.077,19.721,19.883,129355,0
+BCH.US,D,20121106,000000,19.87,19.87,19.479,19.738,136321,0
+BCH.US,D,20121107,000000,19.627,19.783,19.387,19.71,59856,0
+BCH.US,D,20121108,000000,19.637,19.723,19.506,19.637,54190,0
+BCH.US,D,20121109,000000,19.447,19.668,19.376,19.376,83560,0
+BCH.US,D,20121112,000000,19.437,19.611,19.437,19.519,20772,0
+BCH.US,D,20121113,000000,19.459,19.525,19.151,19.216,33009,0
+BCH.US,D,20121114,000000,19.327,19.484,19.129,19.211,56513,0
+BCH.US,D,20121115,000000,19.183,19.815,19.17,19.79,139314,0
+BCH.US,D,20121116,000000,19.734,19.734,19.317,19.59,175386,0
+BCH.US,D,20121119,000000,19.627,19.78,19.594,19.746,83581,0
+BCH.US,D,20121120,000000,19.632,19.835,19.531,19.778,87578,0
+BCH.US,D,20121121,000000,19.692,19.816,19.508,19.627,65596,0
+BCH.US,D,20121123,000000,19.787,19.787,19.404,19.696,53117,0
+BCH.US,D,20121126,000000,19.586,19.672,19.439,19.546,92118,0
+BCH.US,D,20121127,000000,19.552,19.552,19.262,19.484,65797,0
+BCH.US,D,20121128,000000,19.558,19.894,19.558,19.79,84487,0
+BCH.US,D,20121129,000000,19.898,19.975,19.795,19.87,52597,0
+BCH.US,D,20121130,000000,19.945,20.06,19.7,20.06,171087,0
+BCH.US,D,20121203,000000,20.106,20.106,19.558,19.661,26861,0
+BCH.US,D,20121204,000000,19.723,20.075,19.613,19.943,38568,0
+BCH.US,D,20121205,000000,20.037,20.192,19.945,20.115,70937,0
+BCH.US,D,20121206,000000,20.182,20.268,20.104,20.119,30135,0
+BCH.US,D,20121207,000000,20.197,20.2,20.119,20.165,57170,0
+BCH.US,D,20121210,000000,20.187,20.36,20.124,20.352,51581,0
+BCH.US,D,20121211,000000,20.29,20.613,20.256,20.59,76292,0
+BCH.US,D,20121212,000000,20.53,20.865,20.53,20.857,41624,0
+BCH.US,D,20121213,000000,20.826,20.979,20.666,20.831,62227,0
+BCH.US,D,20121214,000000,20.697,20.927,20.697,20.927,42080,0
+BCH.US,D,20121217,000000,21.124,21.131,20.868,21.022,50536,0
+BCH.US,D,20121218,000000,21.132,21.297,21.008,21.169,27432,0
+BCH.US,D,20121219,000000,21.275,21.388,21.169,21.236,7119,0
+BCH.US,D,20121220,000000,21.196,21.504,21.094,21.369,81177,0
+BCH.US,D,20121221,000000,21.092,21.137,20.793,20.802,88755,0
+BCH.US,D,20121224,000000,20.501,20.855,20.501,20.738,25872,0
+BCH.US,D,20121226,000000,20.848,21.241,20.848,20.903,24608,0
+BCH.US,D,20121227,000000,20.922,21.088,20.922,20.937,47630,0
+BCH.US,D,20121228,000000,20.971,21.665,20.948,21.641,33956,0
+BCH.US,D,20121231,000000,21.591,21.705,21.369,21.458,33032,0
+BCH.US,D,20130102,000000,21.44,21.728,21.44,21.727,177475,0
+BCH.US,D,20130103,000000,21.7,22.042,21.7,21.902,64240,0
+BCH.US,D,20130104,000000,21.847,22.054,21.791,21.956,68883,0
+BCH.US,D,20130107,000000,22.069,22.069,21.86,21.914,60226,0
+BCH.US,D,20130108,000000,21.971,22.029,21.586,21.835,49776,0
+BCH.US,D,20130109,000000,21.947,22.121,21.788,21.985,11109,0
+BCH.US,D,20130110,000000,22.039,22.318,22.039,22.318,56310,0
+BCH.US,D,20130111,000000,22.235,22.287,22.015,22.178,101564,0
+BCH.US,D,20130114,000000,22.361,22.361,22.097,22.136,81234,0
+BCH.US,D,20130115,000000,22.146,22.146,21.914,22.146,54548,0
+BCH.US,D,20130116,000000,22.064,22.067,21.978,22.058,61865,0
+BCH.US,D,20130117,000000,21.978,22.24,21.838,21.905,173529,0
+BCH.US,D,20130118,000000,22.036,22.5,21.943,22.442,150601,0
+BCH.US,D,20130122,000000,22.492,22.492,22.233,22.288,170552,0
+BCH.US,D,20130123,000000,22.177,22.362,22.132,22.212,132929,0
+BCH.US,D,20130124,000000,22.233,22.233,21.992,22.09,51972,0
+BCH.US,D,20130125,000000,22.141,22.49,21.871,22.49,110626,0
+BCH.US,D,20130128,000000,22.45,22.45,21.693,21.768,104084,0
+BCH.US,D,20130129,000000,21.836,22.065,21.774,21.964,15936,0
+BCH.US,D,20130130,000000,22.056,22.056,21.845,21.99,16167,0
+BCH.US,D,20130131,000000,22.058,22.242,21.937,22.145,70137,0
+BCH.US,D,20130201,000000,22.254,22.362,22.076,22.169,86081,0
+BCH.US,D,20130204,000000,22.052,22.294,21.885,22.142,101024,0
+BCH.US,D,20130205,000000,22.224,22.266,22.067,22.186,65414,0
+BCH.US,D,20130206,000000,22.338,22.362,22.189,22.273,33938,0
+BCH.US,D,20130207,000000,22.374,22.487,22.268,22.487,33820,0
+BCH.US,D,20130208,000000,22.537,22.652,22.41,22.516,101882,0
+BCH.US,D,20130211,000000,22.567,22.722,22.49,22.648,18609,0
+BCH.US,D,20130212,000000,22.587,22.609,22.406,22.479,35029,0
+BCH.US,D,20130213,000000,22.567,22.782,22.567,22.713,33044,0
+BCH.US,D,20130214,000000,22.672,22.672,22.513,22.57,20456,0
+BCH.US,D,20130215,000000,22.689,22.689,22.261,22.29,117667,0
+BCH.US,D,20130219,000000,22.327,22.63,22.327,22.617,44789,0
+BCH.US,D,20130220,000000,22.648,22.764,21.974,22.041,103391,0
+BCH.US,D,20130221,000000,22.045,22.209,21.885,22.025,47961,0
+BCH.US,D,20130222,000000,22.186,22.186,21.879,22.127,21546,0
+BCH.US,D,20130225,000000,22.165,22.266,21.707,21.722,40989,0
+BCH.US,D,20130226,000000,21.829,21.833,21.666,21.813,37850,0
+BCH.US,D,20130227,000000,21.855,22.036,21.855,22.025,3594,0
+BCH.US,D,20130228,000000,22.045,22.195,21.879,22.173,42454,0
+BCH.US,D,20130301,000000,22.046,22.201,22.046,22.167,12131,0
+BCH.US,D,20130304,000000,22.167,22.532,22.147,22.532,5121,0
+BCH.US,D,20130305,000000,22.157,22.544,22.157,22.34,81875,0
+BCH.US,D,20130306,000000,22.14,22.19,21.929,22.048,29620,0
+BCH.US,D,20130307,000000,21.95,22.292,21.95,22.175,13574,0
+BCH.US,D,20130308,000000,22.175,22.286,21.991,22.286,27435,0
+BCH.US,D,20130311,000000,22.301,22.411,22.056,22.145,45181,0
+BCH.US,D,20130312,000000,22.15,22.158,22.011,22.158,9227,0
+BCH.US,D,20130313,000000,22.158,22.237,21.937,22.056,17959,0
+BCH.US,D,20130314,000000,22.1,22.382,22.1,22.252,24291,0
+BCH.US,D,20130315,000000,22.305,22.305,22.005,22.005,32805,0
+BCH.US,D,20130318,000000,22.003,22.134,21.054,22.002,103132,0
+BCH.US,D,20130319,000000,22.1,22.1,21.507,21.521,74984,0
+BCH.US,D,20130320,000000,21.322,21.716,21.322,21.641,50365,0
+BCH.US,D,20130321,000000,21.609,21.883,21.609,21.75,40571,0
+BCH.US,D,20130322,000000,21.924,21.924,21.488,21.571,22681,0
+BCH.US,D,20130325,000000,21.609,21.819,21.609,21.75,35618,0
+BCH.US,D,20130326,000000,21.502,21.842,21.471,21.628,58973,0
+BCH.US,D,20130327,000000,21.638,22.001,21.241,21.313,29555,0
+BCH.US,D,20130328,000000,21.325,21.814,21.325,21.743,26713,0
+BCH.US,D,20130401,000000,21.661,21.807,21.473,21.807,30829,0
+BCH.US,D,20130402,000000,21.846,21.846,21.136,21.136,54770,0
+BCH.US,D,20130403,000000,21.372,21.406,21.179,21.232,17919,0
+BCH.US,D,20130404,000000,21.322,21.545,21.049,21.211,30461,0
+BCH.US,D,20130405,000000,21.114,21.114,20.706,20.834,51271,0
+BCH.US,D,20130408,000000,20.752,21.277,20.752,21.245,105853,0
+BCH.US,D,20130409,000000,21.269,21.69,21.269,21.439,80431,0
+BCH.US,D,20130410,000000,21.566,21.738,21.331,21.361,26975,0
+BCH.US,D,20130411,000000,21.358,21.571,21.239,21.382,34962,0
+BCH.US,D,20130412,000000,21.654,21.782,21.213,21.325,25317,0
+BCH.US,D,20130415,000000,21.269,21.269,20.525,20.542,24588,0
+BCH.US,D,20130416,000000,20.638,21.001,20.638,20.801,112213,0
+BCH.US,D,20130417,000000,20.758,21.303,20.698,21.269,89107,0
+BCH.US,D,20130418,000000,21.367,21.367,20.92,21.021,22705,0
+BCH.US,D,20130419,000000,21.084,21.461,21.003,21.461,17760,0
+BCH.US,D,20130422,000000,21.288,21.325,20.905,21.325,47201,0
+BCH.US,D,20130423,000000,21.322,21.322,20.867,21.211,63517,0
+BCH.US,D,20130424,000000,21.234,22.062,20.844,21.12,97552,0
+BCH.US,D,20130425,000000,21.12,21.286,21.048,21.062,34665,0
+BCH.US,D,20130426,000000,21.12,21.142,20.831,20.89,56149,0
+BCH.US,D,20130429,000000,21.005,21.176,21.001,21.108,28443,0
+BCH.US,D,20130430,000000,21.153,21.437,21.034,21.42,40380,0
+BCH.US,D,20130501,000000,21.301,21.301,20.963,21.005,21270,0
+BCH.US,D,20130502,000000,21.176,21.743,21.176,21.688,23988,0
+BCH.US,D,20130503,000000,22.011,22.015,21.584,21.722,27259,0
+BCH.US,D,20130506,000000,21.758,21.927,21.598,21.846,64305,0
+BCH.US,D,20130507,000000,21.961,21.961,21.553,21.636,85507,0
+BCH.US,D,20130508,000000,21.784,21.876,21.651,21.758,52078,0
+BCH.US,D,20130509,000000,21.807,21.807,21.439,21.636,84511,0
+BCH.US,D,20130510,000000,21.544,21.544,21.033,21.12,33064,0
+BCH.US,D,20130513,000000,21.165,21.256,20.894,21.13,64664,0
+BCH.US,D,20130514,000000,21.216,21.457,21.068,21.234,40881,0
+BCH.US,D,20130515,000000,21.237,21.663,21.237,21.517,54596,0
+BCH.US,D,20130516,000000,21.556,21.556,20.916,20.931,48136,0
+BCH.US,D,20130517,000000,20.925,21.189,20.408,20.752,91655,0
+BCH.US,D,20130520,000000,20.867,20.991,20.681,20.887,56854,0
+BCH.US,D,20130521,000000,20.989,20.989,20.574,20.747,32300,0
+BCH.US,D,20130522,000000,20.781,20.918,20.583,20.752,54872,0
+BCH.US,D,20130523,000000,20.836,21.002,20.535,20.894,50457,0
+BCH.US,D,20130524,000000,20.838,20.933,20.617,20.806,45479,0
+BCH.US,D,20130528,000000,20.804,20.804,20.359,20.602,23121,0
+BCH.US,D,20130529,000000,20.797,21.013,20.296,20.801,40562,0
+BCH.US,D,20130530,000000,20.797,21.14,20.469,20.52,53021,0
+BCH.US,D,20130531,000000,20.49,20.823,20.309,20.823,58329,0
+BCH.US,D,20130603,000000,20.965,21.074,20.153,20.377,63272,0
+BCH.US,D,20130604,000000,20.543,20.643,20.229,20.52,49540,0
+BCH.US,D,20130605,000000,20.515,20.56,20.075,20.075,96315,0
+BCH.US,D,20130606,000000,20.05,20.346,19.677,20.296,35485,0
+BCH.US,D,20130607,000000,20.43,20.43,20.043,20.216,47980,0
+BCH.US,D,20130610,000000,20.252,20.416,19.816,19.93,110080,0
+BCH.US,D,20130611,000000,19.91,19.91,19.245,19.463,44512,0
+BCH.US,D,20130612,000000,19.644,19.644,19.092,19.362,45275,0
+BCH.US,D,20130613,000000,19.265,20.001,19.265,19.653,76206,0
+BCH.US,D,20130614,000000,19.771,20.421,19.771,20.343,29926,0
+BCH.US,D,20130617,000000,20.522,20.522,19.844,19.887,49704,0
+BCH.US,D,20130618,000000,19.941,19.941,19.604,19.847,28567,0
+BCH.US,D,20130619,000000,19.958,19.958,19.547,19.569,11892,0
+BCH.US,D,20130620,000000,19.59,19.59,18.896,19.163,37877,0
+BCH.US,D,20130621,000000,19.352,19.567,18.853,18.953,132964,0
+BCH.US,D,20130624,000000,18.695,19.165,18.438,19.047,55651,0
+BCH.US,D,20130625,000000,19.092,19.458,18.922,19.392,52811,0
+BCH.US,D,20130626,000000,19.581,20.167,19.536,20.043,83983,0
+BCH.US,D,20130627,000000,20.031,20.45,19.986,20.356,55392,0
+BCH.US,D,20130628,000000,20.397,20.445,20.145,20.374,127632,0
+BCH.US,D,20130701,000000,20.263,20.421,20.093,20.115,108373,0
+BCH.US,D,20130702,000000,20.239,20.239,19.806,19.863,50042,0
+BCH.US,D,20130703,000000,19.887,19.983,19.708,19.912,39695,0
+BCH.US,D,20130705,000000,19.904,20.078,19.243,19.712,75389,0
+BCH.US,D,20130708,000000,19.602,19.779,19.589,19.712,215991,0
+BCH.US,D,20130709,000000,19.693,19.818,19.497,19.663,138194,0
+BCH.US,D,20130710,000000,19.561,19.561,19.071,19.317,53975,0
+BCH.US,D,20130711,000000,19.38,19.748,19.328,19.385,56551,0
+BCH.US,D,20130712,000000,19.328,19.455,19.193,19.399,81010,0
+BCH.US,D,20130715,000000,19.362,19.771,19.362,19.666,36139,0
+BCH.US,D,20130716,000000,19.555,19.597,19.375,19.485,19984,0
+BCH.US,D,20130717,000000,19.455,20.419,19.455,20.296,144707,0
+BCH.US,D,20130718,000000,20.356,20.715,20.341,20.566,91431,0
+BCH.US,D,20130719,000000,20.633,20.695,20.416,20.603,65679,0
+BCH.US,D,20130722,000000,20.725,20.725,20.107,20.21,36082,0
+BCH.US,D,20130723,000000,20.231,20.681,20.131,20.681,29265,0
+BCH.US,D,20130724,000000,20.617,20.648,20.321,20.44,43657,0
+BCH.US,D,20130725,000000,20.359,20.473,20.227,20.296,91202,0
+BCH.US,D,20130726,000000,20.43,20.43,19.925,20.031,65156,0
+BCH.US,D,20130729,000000,20.107,20.107,19.735,19.904,101553,0
+BCH.US,D,20130730,000000,20.063,20.117,19.845,20.117,53353,0
+BCH.US,D,20130731,000000,20.124,20.216,19.897,20.124,70961,0
+BCH.US,D,20130801,000000,20.181,20.236,19.93,20.025,103809,0
+BCH.US,D,20130802,000000,20.068,20.52,20.068,20.52,95013,0
+BCH.US,D,20130805,000000,20.566,20.566,20.309,20.318,33976,0
+BCH.US,D,20130806,000000,20.26,20.433,20.131,20.252,73233,0
+BCH.US,D,20130807,000000,20.192,20.192,19.855,20.123,116407,0
+BCH.US,D,20130808,000000,20.295,20.829,20.295,20.583,286203,0
+BCH.US,D,20130809,000000,20.636,20.763,20.326,20.444,195219,0
+BCH.US,D,20130812,000000,20.498,20.78,20.498,20.659,215427,0
+BCH.US,D,20130813,000000,20.672,20.681,20.403,20.43,141595,0
+BCH.US,D,20130814,000000,20.492,20.52,20.084,20.52,44856,0
+BCH.US,D,20130815,000000,20.332,20.453,20.2,20.431,12011,0
+BCH.US,D,20130816,000000,20.353,20.363,19.872,20.068,39065,0
+BCH.US,D,20130819,000000,19.897,19.917,19.584,19.619,52361,0
+BCH.US,D,20130820,000000,19.71,19.844,19.59,19.712,94240,0
+BCH.US,D,20130821,000000,19.596,19.801,19.429,19.68,86307,0
+BCH.US,D,20130822,000000,19.563,19.97,19.563,19.887,45626,0
+BCH.US,D,20130823,000000,20.053,20.053,19.88,20.023,66362,0
+BCH.US,D,20130826,000000,20.117,20.165,19.93,19.934,32429,0
+BCH.US,D,20130827,000000,19.751,19.86,19.59,19.658,65223,0
+BCH.US,D,20130828,000000,19.743,19.841,19.513,19.541,223697,0
+BCH.US,D,20130829,000000,19.467,19.768,19.453,19.544,84130,0
+BCH.US,D,20130830,000000,19.653,20.075,19.35,19.35,318019,0
+BCH.US,D,20130903,000000,19.975,19.975,19.434,19.663,199562,0
+BCH.US,D,20130904,000000,19.763,19.933,19.592,19.876,46031,0
+BCH.US,D,20130905,000000,19.829,20.528,19.827,20.528,96557,0
+BCH.US,D,20130906,000000,20.543,20.849,20.49,20.791,115428,0
+BCH.US,D,20130909,000000,20.791,21.058,20.672,20.884,169032,0
+BCH.US,D,20130910,000000,20.965,21.432,20.78,21.367,38341,0
+BCH.US,D,20130911,000000,21.505,21.673,21.327,21.597,37461,0
+BCH.US,D,20130912,000000,21.597,21.597,21.204,21.209,43463,0
+BCH.US,D,20130913,000000,21.292,21.292,20.865,20.865,21969,0
+BCH.US,D,20130916,000000,21.147,21.448,21.072,21.333,181800,0
+BCH.US,D,20130917,000000,21.666,21.686,21.351,21.353,17090,0
+BCH.US,D,20130918,000000,21.525,22.312,21.456,22.275,41842,0
+BCH.US,D,20130919,000000,22.365,22.367,22.15,22.223,30649,0
+BCH.US,D,20130920,000000,22.298,22.298,21.76,21.959,23897,0
+BCH.US,D,20130923,000000,21.877,22.474,21.877,22.262,50652,0
+BCH.US,D,20130924,000000,22.333,22.333,21.923,21.923,20425,0
+BCH.US,D,20130925,000000,21.877,21.916,21.624,21.685,20488,0
+BCH.US,D,20130926,000000,21.733,21.733,21.122,21.242,58720,0
+BCH.US,D,20130927,000000,21.292,21.292,20.826,21.105,91972,0
+BCH.US,D,20130930,000000,20.735,21.456,20.651,21.456,299488,0
+BCH.US,D,20131001,000000,21.399,21.399,21.122,21.271,100587,0
+BCH.US,D,20131002,000000,21.292,21.48,21.234,21.466,142061,0
+BCH.US,D,20131003,000000,21.717,21.717,21.514,21.706,83816,0
+BCH.US,D,20131004,000000,21.829,21.977,21.654,21.722,85523,0
+BCH.US,D,20131007,000000,21.733,21.899,21.645,21.816,121271,0
+BCH.US,D,20131008,000000,21.959,21.959,21.483,21.628,112738,0
+BCH.US,D,20131009,000000,21.76,21.76,21.234,21.351,68562,0
+BCH.US,D,20131010,000000,21.5,21.923,21.5,21.844,36014,0
+BCH.US,D,20131011,000000,21.706,21.753,21.6,21.624,49030,0
+BCH.US,D,20131014,000000,21.643,21.88,21.586,21.772,48634,0
+BCH.US,D,20131015,000000,21.743,21.994,21.654,21.994,93454,0
+BCH.US,D,20131016,000000,22.286,22.497,21.865,21.952,52824,0
+BCH.US,D,20131017,000000,22.063,22.15,21.689,21.863,81381,0
+BCH.US,D,20131018,000000,21.994,21.994,21.753,21.839,108542,0
+BCH.US,D,20131021,000000,21.844,21.931,21.572,21.736,51607,0
+BCH.US,D,20131022,000000,21.818,21.868,21.668,21.76,98749,0
+BCH.US,D,20131023,000000,21.741,21.774,21.528,21.673,93402,0
+BCH.US,D,20131024,000000,21.617,21.652,21.525,21.525,30954,0
+BCH.US,D,20131025,000000,21.525,21.567,21.292,21.351,128449,0
+BCH.US,D,20131028,000000,21.466,21.466,21.242,21.348,150962,0
+BCH.US,D,20131029,000000,21.385,21.48,21.265,21.372,46083,0
+BCH.US,D,20131030,000000,21.435,21.501,21.292,21.408,125925,0
+BCH.US,D,20131031,000000,21.525,21.877,21.398,21.486,66250,0
+BCH.US,D,20131101,000000,21.602,21.746,21.239,21.5,58084,0
+BCH.US,D,20131104,000000,21.466,21.523,21.327,21.523,62311,0
+BCH.US,D,20131105,000000,21.351,21.453,21.198,21.327,66148,0
+BCH.US,D,20131106,000000,21.385,21.432,21.239,21.408,35922,0
+BCH.US,D,20131107,000000,21.421,21.427,20.797,20.905,59702,0
+BCH.US,D,20131108,000000,20.871,20.894,20.35,20.515,66052,0
+BCH.US,D,20131111,000000,20.35,20.45,20.068,20.181,71717,0
+BCH.US,D,20131112,000000,20.181,20.377,19.983,20.216,56974,0
+BCH.US,D,20131113,000000,20.025,20.025,19.675,19.757,66032,0
+BCH.US,D,20131114,000000,19.946,20.12,19.782,19.981,67821,0
+BCH.US,D,20131115,000000,20.216,20.941,20.17,20.653,36097,0
+BCH.US,D,20131118,000000,21.292,21.292,21.006,21.006,74367,0
+BCH.US,D,20131119,000000,21.105,21.105,20.496,20.698,163137,0
+BCH.US,D,20131120,000000,20.698,20.698,20.233,20.67,293277,0
+BCH.US,D,20131121,000000,20.706,20.873,20.556,20.589,91154,0
+BCH.US,D,20131122,000000,20.599,20.871,20.589,20.826,66350,0
+BCH.US,D,20131125,000000,20.923,20.923,20.592,20.706,30536,0
+BCH.US,D,20131126,000000,20.826,20.96,20.567,20.624,172461,0
+BCH.US,D,20131127,000000,20.753,20.753,20.45,20.496,13793,0
+BCH.US,D,20131129,000000,20.706,20.706,20.305,20.305,28591,0
+BCH.US,D,20131202,000000,20.395,20.586,20.023,20.061,58680,0
+BCH.US,D,20131203,000000,20.162,20.285,19.93,20.206,74182,0
+BCH.US,D,20131204,000000,20.231,20.299,20.104,20.17,16143,0
+BCH.US,D,20131205,000000,20.307,20.854,20.124,20.759,67953,0
+BCH.US,D,20131206,000000,20.658,20.658,20.221,20.236,67676,0
+BCH.US,D,20131209,000000,20.302,20.335,19.857,19.998,39501,0
+BCH.US,D,20131210,000000,19.894,20.148,19.751,20.123,49653,0
+BCH.US,D,20131211,000000,20.181,20.181,19.698,19.834,40881,0
+BCH.US,D,20131212,000000,19.869,19.899,19.687,19.885,86150,0
+BCH.US,D,20131213,000000,19.925,19.925,19.701,19.782,73809,0
+BCH.US,D,20131216,000000,19.726,19.97,19.701,19.946,112383,0
+BCH.US,D,20131217,000000,20.063,20.246,19.797,19.991,272066,0
+BCH.US,D,20131218,000000,20.123,20.123,19.777,20.028,64150,0
+BCH.US,D,20131219,000000,20.084,20.17,19.878,20.003,36037,0
+BCH.US,D,20131220,000000,20.045,20.155,19.822,19.923,80826,0
+BCH.US,D,20131223,000000,20.332,20.343,19.847,19.847,46962,0
+BCH.US,D,20131224,000000,20.002,20.17,19.814,20.017,16498,0
+BCH.US,D,20131226,000000,20.123,20.164,19.975,20.083,12393,0
+BCH.US,D,20131227,000000,20.285,20.332,20.093,20.274,59655,0
+BCH.US,D,20131230,000000,20.295,20.403,20.2,20.403,31745,0
+BCH.US,D,20131231,000000,20.473,20.67,20.473,20.543,32974,0
+BCH.US,D,20140102,000000,20.279,20.372,19.712,19.837,82518,0
+BCH.US,D,20140103,000000,20.001,20.048,19.771,19.774,42959,0
+BCH.US,D,20140106,000000,19.771,19.831,19.683,19.748,71741,0
+BCH.US,D,20140107,000000,19.822,19.964,19.748,19.867,53652,0
+BCH.US,D,20140108,000000,19.693,19.857,19.687,19.748,55131,0
+BCH.US,D,20140109,000000,19.748,19.912,19.492,19.572,83401,0
+BCH.US,D,20140110,000000,18.647,18.786,18.46,18.704,165259,0
+BCH.US,D,20140113,000000,18.695,18.889,18.602,18.889,332085,0
+BCH.US,D,20140114,000000,18.719,19.056,18.581,18.967,275475,0
+BCH.US,D,20140115,000000,19.07,19.395,19.016,19.357,189612,0
+BCH.US,D,20140116,000000,19.245,19.333,19.1,19.243,89591,0
+BCH.US,D,20140117,000000,19.185,19.185,18.851,18.953,103197,0
+BCH.US,D,20140121,000000,18.709,18.838,18.645,18.665,317606,0
+BCH.US,D,20140122,000000,18.66,18.83,18.486,18.692,140095,0
+BCH.US,D,20140123,000000,18.559,18.711,18.265,18.414,299288,0
+BCH.US,D,20140124,000000,18.332,18.421,18.204,18.393,200200,0
+BCH.US,D,20140127,000000,18.367,18.381,17.782,17.899,476059,0
+BCH.US,D,20140128,000000,17.881,17.955,17.432,17.536,681693,0
+BCH.US,D,20140129,000000,17.29,17.371,16.951,16.951,4174158,0
+BCH.US,D,20140130,000000,17.432,17.724,17.104,17.434,2308361,0
+BCH.US,D,20140131,000000,17.094,17.322,16.963,17.139,828937,0
+BCH.US,D,20140203,000000,17.181,17.273,16.452,16.48,2639610,0
+BCH.US,D,20140204,000000,16.611,16.969,16.611,16.87,743158,0
+BCH.US,D,20140205,000000,16.792,16.982,16.671,16.904,928761,0
+BCH.US,D,20140206,000000,16.996,17.246,16.923,17.197,765264,0
+BCH.US,D,20140207,000000,17.385,17.502,17.248,17.33,1436433,0
+BCH.US,D,20140210,000000,17.328,17.412,17.223,17.305,651566,0
+BCH.US,D,20140211,000000,17.416,17.606,17.326,17.574,807306,0
+BCH.US,D,20140212,000000,17.638,17.826,17.58,17.759,360362,0
+BCH.US,D,20140213,000000,17.654,17.802,17.578,17.741,432045,0
+BCH.US,D,20140214,000000,17.829,18.063,17.805,18.018,735212,0
+BCH.US,D,20140218,000000,18.179,18.25,17.998,18.075,821858,0
+BCH.US,D,20140219,000000,18.033,18.033,17.544,17.618,426816,0
+BCH.US,D,20140220,000000,17.675,17.751,17.451,17.536,946720,0
+BCH.US,D,20140221,000000,17.645,17.724,17.553,17.645,173394,0
+BCH.US,D,20140224,000000,17.644,17.763,17.553,17.628,314453,0
+BCH.US,D,20140225,000000,17.728,17.728,17.638,17.688,387961,0
+BCH.US,D,20140226,000000,17.688,17.715,17.55,17.65,534233,0
+BCH.US,D,20140227,000000,17.673,17.738,17.481,17.638,128187,0
+BCH.US,D,20140228,000000,17.782,17.958,17.753,17.797,261764,0
+BCH.US,D,20140303,000000,17.55,17.583,17.309,17.385,396345,0
+BCH.US,D,20140304,000000,17.675,17.809,17.65,17.805,106422,0
+BCH.US,D,20140305,000000,17.549,17.735,17.52,17.631,141553,0
+BCH.US,D,20140306,000000,17.595,17.951,17.595,17.826,255743,0
+BCH.US,D,20140307,000000,17.953,18.016,17.509,17.65,158085,0
+BCH.US,D,20140310,000000,17.55,17.55,17.248,17.32,407470,0
+BCH.US,D,20140311,000000,17.427,17.522,17.139,17.361,800436,0
+BCH.US,D,20140312,000000,17.111,17.401,17.111,17.251,318064,0
+BCH.US,D,20140313,000000,17.314,17.429,17.024,17.085,922436,0
+BCH.US,D,20140314,000000,17.038,17.314,17.038,17.246,418423,0
+BCH.US,D,20140317,000000,17.353,17.429,17.282,17.328,676256,0
+BCH.US,D,20140318,000000,17.366,17.799,17.244,17.583,865700,0
+BCH.US,D,20140319,000000,17.664,17.688,17.361,17.424,142071,0
+BCH.US,D,20140320,000000,17.434,17.899,17.416,17.823,321644,0
+BCH.US,D,20140321,000000,17.926,18.028,17.753,17.753,383615,0
+BCH.US,D,20140324,000000,17.899,18.133,17.73,17.871,383666,0
+BCH.US,D,20140325,000000,17.881,18.156,17.842,18.105,208324,0
+BCH.US,D,20140326,000000,18.348,18.39,18.187,18.346,259001,0
+BCH.US,D,20140327,000000,18.343,18.343,18.068,18.168,442444,0
+BCH.US,D,20140328,000000,18.427,18.491,18.174,18.248,409729,0
+BCH.US,D,20140331,000000,18.415,18.606,18.208,18.486,459351,0
+BCH.US,D,20140401,000000,18.459,18.689,18.454,18.626,195576,0
+BCH.US,D,20140402,000000,18.629,18.734,18.53,18.677,347346,0
+BCH.US,D,20140403,000000,18.699,18.731,18.433,18.542,389941,0
+BCH.US,D,20140404,000000,18.63,18.913,18.63,18.685,294154,0
+BCH.US,D,20140407,000000,18.624,18.889,18.527,18.831,119878,0
+BCH.US,D,20140408,000000,18.935,19.155,18.854,18.97,316514,0
+BCH.US,D,20140409,000000,18.994,19.044,18.85,18.977,488194,0
+BCH.US,D,20140410,000000,19.007,19.102,18.838,18.967,709415,0
+BCH.US,D,20140411,000000,19.026,19.029,18.744,18.99,140037,0
+BCH.US,D,20140414,000000,19.056,19.056,18.879,18.922,131446,0
+BCH.US,D,20140415,000000,18.909,18.909,18.59,18.699,262214,0
+BCH.US,D,20140416,000000,18.782,18.925,18.613,18.826,214974,0
+BCH.US,D,20140417,000000,18.896,18.977,18.748,18.877,46171,0
+BCH.US,D,20140421,000000,18.856,18.872,18.697,18.723,66132,0
+BCH.US,D,20140422,000000,18.829,18.829,18.67,18.726,241786,0
+BCH.US,D,20140423,000000,18.786,18.786,18.577,18.695,124858,0
+BCH.US,D,20140424,000000,18.773,18.773,18.651,18.707,56790,0
+BCH.US,D,20140425,000000,18.677,18.725,18.518,18.569,105823,0
+BCH.US,D,20140428,000000,18.712,18.712,18.423,18.513,164425,0
+BCH.US,D,20140429,000000,18.683,18.875,18.511,18.636,197790,0
+BCH.US,D,20140430,000000,18.569,19.056,18.569,19,124445,0
+BCH.US,D,20140501,000000,19.048,19.144,18.776,18.953,57440,0
+BCH.US,D,20140502,000000,18.903,19.246,18.903,19.169,92172,0
+BCH.US,D,20140505,000000,19.208,19.342,19.007,19.041,450699,0
+BCH.US,D,20140506,000000,19.06,19.127,18.958,19.069,87610,0
+BCH.US,D,20140507,000000,19.102,19.151,19.06,19.123,190818,0
+BCH.US,D,20140508,000000,19.375,19.645,19.148,19.645,358736,0
+BCH.US,D,20140509,000000,19.643,19.761,19.549,19.744,263136,0
+BCH.US,D,20140512,000000,19.913,20.025,19.832,20.013,215621,0
+BCH.US,D,20140513,000000,20.042,20.165,19.903,20.139,211257,0
+BCH.US,D,20140514,000000,20.116,20.201,20.046,20.109,182833,0
+BCH.US,D,20140515,000000,20.162,20.268,19.807,19.925,254903,0
+BCH.US,D,20140516,000000,20.021,20.22,19.92,20.011,155555,0
+BCH.US,D,20140519,000000,20.023,20.097,19.835,19.925,81578,0
+BCH.US,D,20140520,000000,19.819,19.9,19.448,19.545,137124,0
+BCH.US,D,20140521,000000,19.547,19.787,19.547,19.744,61617,0
+BCH.US,D,20140522,000000,19.674,19.92,19.645,19.893,151943,0
+BCH.US,D,20140523,000000,19.9,19.947,19.807,19.947,129187,0
+BCH.US,D,20140527,000000,19.875,19.953,19.596,19.645,268943,0
+BCH.US,D,20140528,000000,19.754,19.953,19.754,19.89,135959,0
+BCH.US,D,20140529,000000,19.862,20.09,19.862,20.013,183360,0
+BCH.US,D,20140530,000000,19.9,19.939,19.616,19.724,222662,0
+BCH.US,D,20140602,000000,19.842,19.89,19.694,19.726,168590,0
+BCH.US,D,20140603,000000,19.779,19.997,19.707,19.939,207553,0
+BCH.US,D,20140604,000000,19.956,19.956,19.775,19.864,111920,0
+BCH.US,D,20140605,000000,19.964,20.063,19.876,19.964,354639,0
+BCH.US,D,20140606,000000,19.98,20.247,19.96,20.162,73053,0
+BCH.US,D,20140609,000000,20.183,20.311,20.025,20.162,190701,0
+BCH.US,D,20140610,000000,20.112,20.549,19.888,20.008,342070,0
+BCH.US,D,20140611,000000,19.98,19.98,19.807,19.875,65317,0
+BCH.US,D,20140612,000000,19.933,19.987,19.844,19.931,123356,0
+BCH.US,D,20140613,000000,19.931,19.931,19.628,19.761,123945,0
+BCH.US,D,20140616,000000,19.662,19.849,19.593,19.819,90504,0
+BCH.US,D,20140617,000000,19.804,19.804,19.498,19.549,98587,0
+BCH.US,D,20140618,000000,19.603,19.785,19.518,19.754,99643,0
+BCH.US,D,20140619,000000,19.752,19.819,19.613,19.685,186577,0
+BCH.US,D,20140620,000000,19.779,19.779,19.608,19.626,121864,0
+BCH.US,D,20140623,000000,19.677,19.89,19.677,19.844,54011,0
+BCH.US,D,20140624,000000,19.909,20.013,19.878,19.964,209649,0
+BCH.US,D,20140625,000000,19.923,20.104,19.886,19.989,85510,0
+BCH.US,D,20140626,000000,19.987,19.987,19.785,19.795,87454,0
+BCH.US,D,20140627,000000,19.774,19.783,19.636,19.749,111815,0
+BCH.US,D,20140630,000000,19.761,19.807,19.581,19.672,90833,0
+BCH.US,D,20140701,000000,19.746,19.768,19.528,19.528,113484,0
+BCH.US,D,20140702,000000,19.562,19.716,19.531,19.642,403560,0
+BCH.US,D,20140703,000000,19.62,19.867,19.554,19.804,81848,0
+BCH.US,D,20140707,000000,19.867,19.964,19.709,19.754,646067,0
+BCH.US,D,20140708,000000,19.798,19.933,19.683,19.793,517248,0
+BCH.US,D,20140709,000000,19.977,20.077,19.783,19.959,208679,0
+BCH.US,D,20140710,000000,19.805,19.856,19.751,19.814,455001,0
+BCH.US,D,20140711,000000,19.891,19.893,19.811,19.848,121380,0
+BCH.US,D,20140714,000000,19.949,20.349,19.761,19.768,271262,0
+BCH.US,D,20140715,000000,19.78,19.828,19.708,19.754,122951,0
+BCH.US,D,20140716,000000,19.751,19.839,19.472,19.502,197137,0
+BCH.US,D,20140717,000000,19.569,19.569,19.304,19.361,153034,0
+BCH.US,D,20140718,000000,19.33,19.454,19.163,19.324,276743,0
+BCH.US,D,20140721,000000,19.336,19.464,19.238,19.408,290004,0
+BCH.US,D,20140722,000000,19.346,19.577,19.346,19.434,191356,0
+BCH.US,D,20140723,000000,19.496,19.56,19.392,19.479,177233,0
+BCH.US,D,20140724,000000,19.554,19.597,19.479,19.523,106095,0
+BCH.US,D,20140725,000000,19.563,19.564,19.464,19.52,52852,0
+BCH.US,D,20140728,000000,19.56,19.56,19.356,19.442,117483,0
+BCH.US,D,20140729,000000,19.499,19.499,19.33,19.474,117633,0
+BCH.US,D,20140730,000000,19.56,19.56,19.09,19.11,145044,0
+BCH.US,D,20140731,000000,19.013,19.044,18.595,18.809,238455,0
+BCH.US,D,20140801,000000,18.824,18.903,18.697,18.764,160593,0
+BCH.US,D,20140804,000000,18.7,18.924,18.535,18.9,150695,0
+BCH.US,D,20140805,000000,18.786,18.821,18.611,18.672,128794,0
+BCH.US,D,20140806,000000,18.598,18.843,18.427,18.695,136829,0
+BCH.US,D,20140807,000000,18.706,18.812,18.574,18.719,134738,0
+BCH.US,D,20140808,000000,18.677,18.818,18.641,18.761,127872,0
+BCH.US,D,20140811,000000,18.753,18.903,18.574,18.833,108663,0
+BCH.US,D,20140812,000000,18.809,18.881,18.748,18.871,81470,0
+BCH.US,D,20140813,000000,18.85,18.961,18.843,18.891,32327,0
+BCH.US,D,20140814,000000,19.021,19.057,18.818,18.869,78989,0
+BCH.US,D,20140815,000000,18.968,19.039,18.845,18.884,123590,0
+BCH.US,D,20140818,000000,19.018,19.018,18.906,18.932,104041,0
+BCH.US,D,20140819,000000,19.053,19.053,18.605,18.716,157364,0
+BCH.US,D,20140820,000000,18.786,18.786,18.496,18.692,109232,0
+BCH.US,D,20140821,000000,18.687,18.855,18.583,18.683,198669,0
+BCH.US,D,20140822,000000,18.625,18.727,18.318,18.432,95488,0
+BCH.US,D,20140825,000000,18.55,18.55,18.291,18.343,165252,0
+BCH.US,D,20140826,000000,18.405,18.48,18.246,18.366,110635,0
+BCH.US,D,20140827,000000,18.369,18.569,18.223,18.492,265066,0
+BCH.US,D,20140828,000000,18.515,18.515,18.228,18.312,88474,0
+BCH.US,D,20140829,000000,18.391,18.59,18.251,18.52,169247,0
+BCH.US,D,20140902,000000,18.609,18.968,18.583,18.742,142174,0
+BCH.US,D,20140903,000000,18.919,18.947,18.716,18.891,171097,0
+BCH.US,D,20140904,000000,18.778,18.968,18.499,18.583,210326,0
+BCH.US,D,20140905,000000,18.68,18.936,18.68,18.924,234237,0
+BCH.US,D,20140908,000000,18.987,18.987,18.692,18.841,162367,0
+BCH.US,D,20140909,000000,18.667,18.776,18.542,18.719,131596,0
+BCH.US,D,20140910,000000,18.804,18.972,18.735,18.949,220403,0
+BCH.US,D,20140911,000000,18.949,18.949,18.703,18.793,349195,0
+BCH.US,D,20140912,000000,18.74,18.866,18.625,18.759,306138,0
+BCH.US,D,20140915,000000,18.781,18.781,18.522,18.619,202067,0
+BCH.US,D,20140916,000000,18.692,18.886,18.629,18.675,290816,0
+BCH.US,D,20140917,000000,18.729,18.808,18.429,18.593,210083,0
+BCH.US,D,20140918,000000,18.68,18.812,18.577,18.795,64141,0
+BCH.US,D,20140919,000000,18.812,18.839,18.316,18.328,196411,0
+BCH.US,D,20140922,000000,18.444,18.59,18.381,18.529,272975,0
+BCH.US,D,20140923,000000,18.501,18.601,18.343,18.394,186675,0
+BCH.US,D,20140924,000000,18.48,18.672,18.382,18.605,270096,0
+BCH.US,D,20140925,000000,18.492,18.566,18.467,18.506,399022,0
+BCH.US,D,20140926,000000,18.526,18.65,18.437,18.503,184025,0
+BCH.US,D,20140929,000000,18.391,18.529,18.275,18.439,123375,0
+BCH.US,D,20140930,000000,18.437,18.806,18.417,18.584,234421,0
+BCH.US,D,20141001,000000,18.562,18.629,18.469,18.558,234169,0
+BCH.US,D,20141002,000000,18.609,18.609,18.321,18.492,263727,0
+BCH.US,D,20141003,000000,18.558,18.632,18.52,18.617,152342,0
+BCH.US,D,20141006,000000,18.74,18.909,18.506,18.553,282874,0
+BCH.US,D,20141007,000000,18.529,18.643,18.512,18.593,244282,0
+BCH.US,D,20141008,000000,18.652,18.808,18.55,18.786,162572,0
+BCH.US,D,20141009,000000,18.725,18.765,18.405,18.467,97585,0
+BCH.US,D,20141010,000000,18.404,18.464,18.22,18.323,153261,0
+BCH.US,D,20141013,000000,18.437,18.577,18.391,18.432,192739,0
+BCH.US,D,20141014,000000,18.529,18.544,18.3,18.315,90416,0
+BCH.US,D,20141015,000000,18.205,18.318,18.151,18.255,181902,0
+BCH.US,D,20141016,000000,18.011,18.059,17.819,17.876,136300,0
+BCH.US,D,20141017,000000,18.067,18.228,17.936,18.005,124626,0
+BCH.US,D,20141020,000000,17.917,18.099,17.917,18.049,155029,0
+BCH.US,D,20141021,000000,18.065,18.195,18.029,18.117,226671,0
+BCH.US,D,20141022,000000,18.14,18.14,17.924,17.938,92996,0
+BCH.US,D,20141023,000000,18.07,18.151,17.936,18.035,109535,0
+BCH.US,D,20141024,000000,18.09,18.182,17.977,18.172,126278,0
+BCH.US,D,20141027,000000,18.059,18.059,17.799,17.938,115521,0
+BCH.US,D,20141028,000000,18.027,18.178,17.959,18.131,300313,0
+BCH.US,D,20141029,000000,18.214,18.333,18.127,18.278,171752,0
+BCH.US,D,20141030,000000,18.268,18.499,18.265,18.467,142591,0
+BCH.US,D,20141031,000000,18.537,18.604,18.467,18.593,159052,0
+BCH.US,D,20141103,000000,18.566,18.635,18.417,18.605,193901,0
+BCH.US,D,20141104,000000,18.517,18.764,18.506,18.761,140082,0
+BCH.US,D,20141105,000000,18.864,18.903,18.68,18.759,417462,0
+BCH.US,D,20141106,000000,18.806,18.806,18.685,18.727,241609,0
+BCH.US,D,20141107,000000,18.919,19.062,18.654,18.984,230310,0
+BCH.US,D,20141110,000000,19.077,19.104,18.942,19.027,593937,0
+BCH.US,D,20141111,000000,18.906,18.906,18.801,18.891,334316,0
+BCH.US,D,20141112,000000,18.793,18.877,18.742,18.818,147147,0
+BCH.US,D,20141113,000000,18.812,18.9,18.729,18.831,460563,0
+BCH.US,D,20141114,000000,18.765,18.884,18.724,18.831,298554,0
+BCH.US,D,20141117,000000,18.843,18.987,18.783,18.874,78283,0
+BCH.US,D,20141118,000000,18.884,18.928,18.783,18.809,148445,0
+BCH.US,D,20141119,000000,18.719,18.9,18.719,18.891,186124,0
+BCH.US,D,20141120,000000,18.764,18.972,18.764,18.919,106895,0
+BCH.US,D,20141121,000000,19.095,19.19,19.075,19.079,193002,0
+BCH.US,D,20141124,000000,19.1,19.135,18.894,18.974,119616,0
+BCH.US,D,20141125,000000,18.906,18.906,18.59,18.632,325707,0
+BCH.US,D,20141126,000000,18.721,18.721,18.517,18.643,114824,0
+BCH.US,D,20141128,000000,18.382,18.467,18.228,18.228,108980,0
+BCH.US,D,20141201,000000,18.111,18.217,17.954,17.981,190791,0
+BCH.US,D,20141202,000000,18.035,18.067,17.914,17.952,84427,0
+BCH.US,D,20141203,000000,18.027,18.291,17.975,18.261,387686,0
+BCH.US,D,20141204,000000,18.108,18.14,17.791,17.845,248551,0
+BCH.US,D,20141205,000000,17.89,17.962,17.786,17.926,175441,0
+BCH.US,D,20141208,000000,17.924,17.924,17.613,17.625,122735,0
+BCH.US,D,20141209,000000,17.562,17.865,17.557,17.781,269811,0
+BCH.US,D,20141210,000000,17.713,17.748,17.286,17.372,401464,0
+BCH.US,D,20141211,000000,17.429,17.454,17.235,17.39,327438,0
+BCH.US,D,20141212,000000,17.306,17.359,17.047,17.15,303270,0
+BCH.US,D,20141215,000000,17.207,17.271,16.798,16.929,424342,0
+BCH.US,D,20141216,000000,16.796,17.113,16.65,16.98,233149,0
+BCH.US,D,20141217,000000,17.052,17.718,17.052,17.31,335228,0
+BCH.US,D,20141218,000000,17.652,17.673,17.257,17.351,195322,0
+BCH.US,D,20141219,000000,17.361,17.536,17.103,17.158,263016,0
+BCH.US,D,20141222,000000,17.356,17.477,17.221,17.461,206950,0
+BCH.US,D,20141223,000000,17.519,17.536,17.353,17.504,125669,0
+BCH.US,D,20141224,000000,17.539,17.539,17.326,17.345,87466,0
+BCH.US,D,20141226,000000,17.336,17.504,17.24,17.261,73615,0
+BCH.US,D,20141229,000000,17.446,17.587,17.424,17.472,168424,0
+BCH.US,D,20141230,000000,17.415,17.545,17.328,17.402,104388,0
+BCH.US,D,20141231,000000,17.366,17.369,17.172,17.322,62090,0
+BCH.US,D,20150102,000000,17.359,17.359,17.164,17.169,99759,0
+BCH.US,D,20150105,000000,17.147,17.147,16.831,16.941,235395,0
+BCH.US,D,20150106,000000,16.955,17.035,16.844,16.872,144213,0
+BCH.US,D,20150107,000000,17.052,17.158,16.96,17.085,192299,0
+BCH.US,D,20150108,000000,17.121,17.309,17.017,17.279,225134,0
+BCH.US,D,20150109,000000,17.183,17.201,17.049,17.085,55890,0
+BCH.US,D,20150112,000000,17.045,17.125,17,17.025,104147,0
+BCH.US,D,20150113,000000,17.135,17.135,16.844,17.027,133149,0
+BCH.US,D,20150114,000000,16.381,16.775,16.381,16.657,292383,0
+BCH.US,D,20150115,000000,16.647,16.74,16.462,16.529,261384,0
+BCH.US,D,20150116,000000,16.527,16.728,16.527,16.706,114486,0
+BCH.US,D,20150120,000000,16.754,16.801,16.575,16.74,174515,0
+BCH.US,D,20150121,000000,16.74,17.14,16.74,17.035,112489,0
+BCH.US,D,20150122,000000,17.186,17.655,17.125,17.412,251586,0
+BCH.US,D,20150123,000000,17.442,17.459,17.174,17.201,80836,0
+BCH.US,D,20150126,000000,17.152,17.204,16.964,16.99,295410,0
+BCH.US,D,20150127,000000,16.899,17.192,16.899,17.086,190593,0
+BCH.US,D,20150128,000000,17.072,17.186,16.853,16.966,218577,0
+BCH.US,D,20150129,000000,16.971,17.098,16.695,16.981,230057,0
+BCH.US,D,20150130,000000,16.733,16.96,16.482,16.517,389024,0
+BCH.US,D,20150202,000000,16.539,16.932,16.462,16.884,125617,0
+BCH.US,D,20150203,000000,17.008,17.14,16.974,17.105,114275,0
+BCH.US,D,20150204,000000,17.147,17.21,17.011,17.129,141308,0
+BCH.US,D,20150205,000000,17.085,17.481,17.011,17.392,174252,0
+BCH.US,D,20150206,000000,17.519,17.526,17.147,17.229,140797,0
+BCH.US,D,20150209,000000,17.121,17.394,17.11,17.348,80757,0
+BCH.US,D,20150210,000000,17.253,17.346,17.113,17.192,101196,0
+BCH.US,D,20150211,000000,17.161,17.198,16.968,17.07,112155,0
+BCH.US,D,20150212,000000,17.238,17.439,17.215,17.298,118811,0
+BCH.US,D,20150213,000000,17.286,17.625,17.132,17.542,435331,0
+BCH.US,D,20150217,000000,17.461,17.676,17.342,17.582,108418,0
+BCH.US,D,20150218,000000,17.584,17.676,17.316,17.333,152587,0
+BCH.US,D,20150219,000000,17.361,17.59,17.339,17.519,96203,0
+BCH.US,D,20150220,000000,17.613,17.642,17.486,17.642,70358,0
+BCH.US,D,20150223,000000,17.605,17.662,17.402,17.472,78057,0
+BCH.US,D,20150224,000000,17.489,17.582,17.348,17.519,172651,0
+BCH.US,D,20150225,000000,17.788,17.788,17.484,17.587,60638,0
+BCH.US,D,20150226,000000,17.633,17.679,17.486,17.568,108197,0
+BCH.US,D,20150227,000000,17.593,17.77,17.534,17.617,59133,0
+BCH.US,D,20150302,000000,17.557,17.582,17.195,17.434,121001,0
+BCH.US,D,20150303,000000,17.469,17.607,17.345,17.491,124180,0
+BCH.US,D,20150304,000000,17.461,17.658,17.404,17.555,198216,0
+BCH.US,D,20150305,000000,17.484,17.66,17.394,17.439,206174,0
+BCH.US,D,20150306,000000,17.439,17.466,17.057,17.095,355027,0
+BCH.US,D,20150309,000000,17.107,17.266,16.932,17.004,152042,0
+BCH.US,D,20150310,000000,16.909,17.145,16.811,16.841,132540,0
+BCH.US,D,20150311,000000,16.833,17.019,16.833,16.946,90354,0
+BCH.US,D,20150312,000000,17.035,17.359,17.011,17.086,238012,0
+BCH.US,D,20150313,000000,17.122,17.122,16.66,16.668,181494,0
+BCH.US,D,20150316,000000,16.903,16.941,16.728,16.794,152443,0
+BCH.US,D,20150317,000000,16.708,16.894,16.654,16.703,472848,0
+BCH.US,D,20150318,000000,16.849,17.314,16.722,17.021,1125824,0
+BCH.US,D,20150319,000000,16.99,16.99,16.634,16.689,152577,0
+BCH.US,D,20150320,000000,16.896,17.052,16.868,17.015,107778,0
+BCH.US,D,20150323,000000,17.106,17.259,17.106,17.23,80522,0
+BCH.US,D,20150324,000000,17.192,17.558,17.021,17.385,243503,0
+BCH.US,D,20150325,000000,17.407,17.634,17.405,17.467,214994,0
+BCH.US,D,20150326,000000,17.488,17.539,17.262,17.298,152191,0
+BCH.US,D,20150327,000000,17.32,17.423,17.094,17.112,108653,0
+BCH.US,D,20150330,000000,17.317,17.42,17.281,17.35,196499,0
+BCH.US,D,20150331,000000,17.35,17.473,17.281,17.405,96178,0
+BCH.US,D,20150401,000000,17.488,18.005,17.467,17.964,278565,0
+BCH.US,D,20150402,000000,18.015,18.262,17.961,18.13,171455,0
+BCH.US,D,20150406,000000,18.097,18.502,18.059,18.423,407252,0
+BCH.US,D,20150407,000000,18.404,18.404,18.181,18.295,121684,0
+BCH.US,D,20150408,000000,18.236,18.3,18.165,18.176,63191,0
+BCH.US,D,20150409,000000,18.176,18.176,17.842,18.002,71008,0
+BCH.US,D,20150410,000000,17.869,18.012,17.763,17.953,181089,0
+BCH.US,D,20150413,000000,18.038,18.065,17.793,18.038,402628,0
+BCH.US,D,20150414,000000,17.994,18.192,17.857,18.038,265852,0
+BCH.US,D,20150415,000000,17.997,18.111,17.854,17.991,512089,0
+BCH.US,D,20150416,000000,18.078,18.326,17.961,18.217,95355,0
+BCH.US,D,20150417,000000,18.151,18.151,17.763,17.763,266241,0
+BCH.US,D,20150420,000000,17.745,17.825,17.613,17.688,126095,0
+BCH.US,D,20150421,000000,17.725,17.809,17.684,17.763,24487,0
+BCH.US,D,20150422,000000,17.745,17.755,17.632,17.64,129808,0
+BCH.US,D,20150423,000000,17.685,17.997,17.659,17.885,368725,0
+BCH.US,D,20150424,000000,17.914,18.165,17.914,18.151,106650,0
+BCH.US,D,20150427,000000,18.045,18.329,18.045,18.303,52784,0
+BCH.US,D,20150428,000000,18.334,18.418,18.127,18.285,153734,0
+BCH.US,D,20150429,000000,18.184,18.461,18.045,18.368,176466,0
+BCH.US,D,20150430,000000,18.295,18.295,17.937,18.22,191104,0
+BCH.US,D,20150501,000000,18.363,18.399,18.097,18.36,66652,0
+BCH.US,D,20150504,000000,18.309,18.309,17.889,18.012,186481,0
+BCH.US,D,20150505,000000,18.044,18.119,17.863,18.023,215379,0
+BCH.US,D,20150506,000000,18.16,18.228,17.901,18.062,167576,0
+BCH.US,D,20150507,000000,18.038,18.163,17.971,18.106,116477,0
+BCH.US,D,20150508,000000,18.124,18.572,18.041,18.497,189180,0
+BCH.US,D,20150511,000000,18.404,18.525,18.119,18.173,304764,0
+BCH.US,D,20150512,000000,18.209,18.394,18.171,18.297,199103,0
+BCH.US,D,20150513,000000,18.461,18.563,18.365,18.42,85146,0
+BCH.US,D,20150514,000000,18.619,18.674,18.531,18.609,76285,0
+BCH.US,D,20150515,000000,18.558,18.627,18.436,18.582,65779,0
+BCH.US,D,20150518,000000,18.477,18.525,18.388,18.482,91825,0
+BCH.US,D,20150519,000000,18.461,18.461,18.238,18.238,175823,0
+BCH.US,D,20150520,000000,18.323,18.388,18.22,18.312,132155,0
+BCH.US,D,20150521,000000,18.35,18.377,18.22,18.329,71276,0
+BCH.US,D,20150522,000000,18.266,18.427,18.152,18.306,131385,0
+BCH.US,D,20150526,000000,18.171,18.181,17.857,17.989,220750,0
+BCH.US,D,20150527,000000,18.059,18.151,17.884,17.989,70129,0
+BCH.US,D,20150528,000000,17.812,18.059,17.812,18.056,133149,0
+BCH.US,D,20150529,000000,17.983,18.151,17.844,17.885,112891,0
+BCH.US,D,20150601,000000,17.926,17.968,17.39,17.434,263389,0
+BCH.US,D,20150602,000000,17.597,17.684,17.493,17.618,105833,0
+BCH.US,D,20150603,000000,17.607,17.607,17.398,17.509,159893,0
+BCH.US,D,20150604,000000,17.566,17.566,17.239,17.355,120207,0
+BCH.US,D,20150605,000000,17.187,17.327,17.078,17.159,85146,0
+BCH.US,D,20150608,000000,17.227,17.327,17.132,17.21,137163,0
+BCH.US,D,20150609,000000,17.241,17.464,17.224,17.347,230449,0
+BCH.US,D,20150610,000000,17.436,17.556,17.254,17.301,231999,0
+BCH.US,D,20150611,000000,17.407,17.436,17.288,17.429,98008,0
+BCH.US,D,20150612,000000,17.388,17.48,17.366,17.39,196884,0
+BCH.US,D,20150615,000000,17.194,17.249,17.023,17.064,137547,0
+BCH.US,D,20150616,000000,17.104,17.204,17.064,17.144,212680,0
+BCH.US,D,20150617,000000,17.094,17.256,17.015,17.227,216918,0
+BCH.US,D,20150618,000000,17.185,17.325,17.185,17.268,146022,0
+BCH.US,D,20150619,000000,17.201,17.366,17.115,17.221,221159,0
+BCH.US,D,20150622,000000,17.373,17.681,17.27,17.27,258917,0
+BCH.US,D,20150623,000000,17.298,17.373,17.252,17.314,174027,0
+BCH.US,D,20150624,000000,17.301,17.366,17.279,17.355,96325,0
+BCH.US,D,20150625,000000,17.332,17.405,17.047,17.182,80141,0
+BCH.US,D,20150626,000000,17.129,17.201,16.896,17.094,261611,0
+BCH.US,D,20150629,000000,16.86,16.86,16.603,16.624,104413,0
+BCH.US,D,20150630,000000,16.813,17.109,16.749,16.977,171796,0
+BCH.US,D,20150701,000000,17.047,17.047,16.818,16.9,106336,0
+BCH.US,D,20150702,000000,16.922,17.273,16.922,17.176,168761,0
+BCH.US,D,20150706,000000,17.013,17.013,16.687,16.715,117513,0
+BCH.US,D,20150707,000000,16.654,16.654,16.389,16.596,218077,0
+BCH.US,D,20150708,000000,16.52,16.523,16.382,16.389,74360,0
+BCH.US,D,20150709,000000,16.566,16.886,16.554,16.702,181860,0
+BCH.US,D,20150710,000000,16.845,17.013,16.752,16.945,120978,0
+BCH.US,D,20150713,000000,16.98,17.165,16.939,17.153,214605,0
+BCH.US,D,20150714,000000,17.039,17.423,17.018,17.332,195975,0
+BCH.US,D,20150715,000000,17.337,17.39,17.189,17.317,211390,0
+BCH.US,D,20150716,000000,17.303,17.545,17.265,17.284,70129,0
+BCH.US,D,20150717,000000,17.159,17.311,17.122,17.296,199967,0
+BCH.US,D,20150720,000000,17.194,17.194,17.026,17.153,273558,0
+BCH.US,D,20150721,000000,17.067,17.259,16.961,17.197,139476,0
+BCH.US,D,20150722,000000,17.126,17.171,16.959,17.129,278565,0
+BCH.US,D,20150723,000000,17.153,17.176,16.874,16.915,300916,0
+BCH.US,D,20150724,000000,16.871,17.009,16.528,16.712,304764,0
+BCH.US,D,20150727,000000,16.65,16.715,16.416,16.482,353698,0
+BCH.US,D,20150728,000000,16.657,16.813,16.536,16.611,466205,0
+BCH.US,D,20150729,000000,16.629,16.695,16.488,16.528,207288,0
+BCH.US,D,20150730,000000,16.487,16.487,16.221,16.401,316716,0
+BCH.US,D,20150731,000000,16.637,16.663,16.469,16.536,143570,0
+BCH.US,D,20150803,000000,16.536,16.536,16.328,16.444,78847,0
+BCH.US,D,20150804,000000,16.514,16.727,16.514,16.673,169187,0
+BCH.US,D,20150805,000000,16.704,16.77,16.61,16.762,133016,0
+BCH.US,D,20150806,000000,16.718,16.836,16.634,16.772,206676,0
+BCH.US,D,20150807,000000,16.709,16.942,16.709,16.938,126235,0
+BCH.US,D,20150810,000000,16.913,17.149,16.815,17.054,162408,0
+BCH.US,D,20150811,000000,16.854,16.865,16.676,16.718,183207,0
+BCH.US,D,20150812,000000,16.629,16.775,16.531,16.772,215164,0
+BCH.US,D,20150813,000000,16.654,16.767,16.354,16.444,132261,0
+BCH.US,D,20150814,000000,16.453,16.492,16.291,16.492,103625,0
+BCH.US,D,20150817,000000,16.456,16.495,16.345,16.425,169565,0
+BCH.US,D,20150818,000000,16.294,16.502,16.197,16.425,172205,0
+BCH.US,D,20150819,000000,16.31,16.57,16.212,16.447,229856,0
+BCH.US,D,20150820,000000,16.265,16.411,16.231,16.26,124725,0
+BCH.US,D,20150821,000000,16.199,16.199,15.87,15.912,145451,0
+BCH.US,D,20150824,000000,15.008,15.783,15.008,15.551,305241,0
+BCH.US,D,20150825,000000,16.021,16.097,15.6,15.62,467625,0
+BCH.US,D,20150826,000000,15.736,16.003,15.736,15.923,425798,0
+BCH.US,D,20150827,000000,16.13,16.505,16.077,16.479,141679,0
+BCH.US,D,20150828,000000,16.359,16.607,16.359,16.488,163161,0
+BCH.US,D,20150831,000000,16.411,16.646,16.24,16.592,254731,0
+BCH.US,D,20150901,000000,16.315,16.426,16.162,16.26,208379,0
+BCH.US,D,20150902,000000,16.531,16.59,16.303,16.529,139042,0
+BCH.US,D,20150903,000000,16.59,16.777,16.488,16.64,90434,0
+BCH.US,D,20150904,000000,16.326,16.498,16.194,16.303,236261,0
+BCH.US,D,20150908,000000,16.531,16.66,16.404,16.587,250203,0
+BCH.US,D,20150909,000000,16.799,16.799,16.348,16.362,211394,0
+BCH.US,D,20150910,000000,16.423,16.977,16.319,16.916,240882,0
+BCH.US,D,20150911,000000,16.891,16.987,16.828,16.881,186140,0
+BCH.US,D,20150914,000000,16.802,17.054,16.752,16.985,268666,0
+BCH.US,D,20150915,000000,17.008,17.275,16.977,17.117,87424,0
+BCH.US,D,20150916,000000,17.206,17.341,17.13,17.302,237769,0
+BCH.US,D,20150917,000000,17.335,17.428,17.121,17.285,124496,0
+BCH.US,D,20150918,000000,17.139,17.249,17.046,17.249,164666,0
+BCH.US,D,20150921,000000,17.224,17.239,16.762,16.802,344032,0
+BCH.US,D,20150922,000000,16.607,16.607,16.469,16.521,108520,0
+BCH.US,D,20150923,000000,16.54,16.666,16.252,16.284,129187,0
+BCH.US,D,20150924,000000,16.127,16.648,16.087,16.648,507699,0
+BCH.US,D,20150925,000000,16.629,16.725,16.435,16.459,185389,0
+BCH.US,D,20150928,000000,16.322,16.322,16.115,16.138,253912,0
+BCH.US,D,20150929,000000,16.242,16.379,16.183,16.362,111913,0
+BCH.US,D,20150930,000000,16.479,16.676,16.465,16.666,121707,0
+BCH.US,D,20151001,000000,16.718,16.718,16.475,16.517,193683,0
+BCH.US,D,20151002,000000,16.371,16.999,16.294,16.971,235133,0
+BCH.US,D,20151005,000000,17.125,17.239,17.01,17.166,206535,0
+BCH.US,D,20151006,000000,17.172,17.433,17.149,17.396,307479,0
+BCH.US,D,20151007,000000,17.38,17.489,17.239,17.367,295425,0
+BCH.US,D,20151008,000000,17.239,17.444,17.144,17.441,179365,0
+BCH.US,D,20151009,000000,17.476,17.496,17.275,17.399,177852,0
+BCH.US,D,20151012,000000,17.351,17.659,17.341,17.611,108688,0
+BCH.US,D,20151013,000000,17.353,17.377,17.09,17.139,199336,0
+BCH.US,D,20151014,000000,17.188,17.302,17.038,17.101,111160,0
+BCH.US,D,20151015,000000,17.247,17.33,17.212,17.324,164291,0
+BCH.US,D,20151016,000000,17.306,17.369,17.167,17.291,94203,0
+BCH.US,D,20151019,000000,17.061,17.123,16.904,16.944,129282,0
+BCH.US,D,20151020,000000,16.896,16.896,16.377,16.752,254696,0
+BCH.US,D,20151021,000000,16.673,16.977,16.673,16.944,333104,0
+BCH.US,D,20151022,000000,16.919,17.203,16.919,17.181,174088,0
+BCH.US,D,20151023,000000,17.26,17.367,17.224,17.3,532437,0
+BCH.US,D,20151026,000000,17.279,17.332,17.117,17.255,172205,0
+BCH.US,D,20151027,000000,17.106,17.139,16.99,17.123,236261,0
+BCH.US,D,20151028,000000,17.139,17.282,17.006,17.144,347802,0
+BCH.US,D,20151029,000000,17.03,17.075,16.891,17.019,192552,0
+BCH.US,D,20151030,000000,16.953,16.953,16.749,16.833,168434,0
+BCH.US,D,20151102,000000,16.849,16.98,16.7,16.904,247686,0
+BCH.US,D,20151103,000000,16.83,17.019,16.83,17.019,193305,0
+BCH.US,D,20151104,000000,17.03,17.056,16.575,16.654,231144,0
+BCH.US,D,20151105,000000,16.551,16.727,16.549,16.607,187275,0
+BCH.US,D,20151106,000000,16.57,16.646,16.486,16.534,161652,0
+BCH.US,D,20151109,000000,16.444,16.505,16.24,16.393,200435,0
+BCH.US,D,20151110,000000,16.26,16.527,16.26,16.453,142057,0
+BCH.US,D,20151111,000000,16.54,16.61,16.411,16.447,84783,0
+BCH.US,D,20151112,000000,16.287,16.459,16.183,16.3,185389,0
+BCH.US,D,20151113,000000,16.218,16.279,16.042,16.103,279972,0
+BCH.US,D,20151116,000000,15.997,16.069,15.864,16.032,151477,0
+BCH.US,D,20151117,000000,16.056,16.075,15.867,15.899,318030,0
+BCH.US,D,20151118,000000,15.933,16.108,15.881,16.108,151477,0
+BCH.US,D,20151119,000000,16.108,16.244,16.079,16.186,149595,0
+BCH.US,D,20151120,000000,16.197,16.27,16.142,16.167,150728,0
+BCH.US,D,20151123,000000,16.117,16.133,15.97,16.042,101359,0
+BCH.US,D,20151124,000000,15.907,16.178,15.907,15.964,131507,0
+BCH.US,D,20151125,000000,16,16.119,15.975,16.075,224961,0
+BCH.US,D,20151127,000000,16.061,16.061,15.851,15.886,158640,0
+BCH.US,D,20151130,000000,15.896,15.978,15.801,15.891,438231,0
+BCH.US,D,20151201,000000,15.914,16.077,15.896,16.037,194033,0
+BCH.US,D,20151202,000000,16.032,16.089,15.935,16.079,319492,0
+BCH.US,D,20151203,000000,16.18,16.18,15.896,15.987,156767,0
+BCH.US,D,20151204,000000,15.975,15.981,15.853,15.87,213651,0
+BCH.US,D,20151207,000000,15.811,15.811,15.679,15.727,178987,0
+BCH.US,D,20151208,000000,15.631,15.631,15.212,15.307,189892,0
+BCH.US,D,20151209,000000,15.311,15.801,15.311,15.703,365884,0
+BCH.US,D,20151210,000000,15.71,15.945,15.66,15.743,366640,0
+BCH.US,D,20151211,000000,15.625,15.684,15.421,15.501,264902,0
+BCH.US,D,20151214,000000,15.43,15.43,15.177,15.254,199981,0
+BCH.US,D,20151215,000000,15.327,15.569,15.327,15.493,108520,0
+BCH.US,D,20151216,000000,15.567,15.83,15.538,15.768,180871,0
+BCH.US,D,20151217,000000,15.83,15.926,15.594,15.618,251710,0
+BCH.US,D,20151218,000000,15.634,15.83,15.361,15.466,261509,0
+BCH.US,D,20151221,000000,15.569,15.765,15.538,15.652,498145,0
+BCH.US,D,20151222,000000,15.674,15.703,15.524,15.636,352138,0
+BCH.US,D,20151223,000000,15.774,15.978,15.666,15.96,104378,0
+BCH.US,D,20151224,000000,15.888,16.18,15.888,16.077,159072,0
+BCH.US,D,20151228,000000,15.968,15.981,15.809,15.914,330303,0
+BCH.US,D,20151229,000000,16.04,16.13,15.964,16.085,156014,0
+BCH.US,D,20151230,000000,16.05,16.168,15.816,15.833,76707,0
+BCH.US,D,20151231,000000,15.722,15.99,15.722,15.768,99752,0
+BCH.US,D,20160104,000000,15.28,15.694,15.28,15.524,354386,0
+BCH.US,D,20160105,000000,15.597,15.694,15.49,15.679,254120,0
+BCH.US,D,20160106,000000,15.575,15.762,15.511,15.591,173312,0
+BCH.US,D,20160107,000000,15.252,15.398,15.169,15.313,209254,0
+BCH.US,D,20160108,000000,15.463,15.551,15.111,15.149,274267,0
+BCH.US,D,20160111,000000,15.209,15.254,15.1,15.108,101117,0
+BCH.US,D,20160112,000000,15.152,15.366,15.108,15.333,105476,0
+BCH.US,D,20160113,000000,15.398,15.416,15.265,15.356,140208,0
+BCH.US,D,20160114,000000,15.318,15.453,15.128,15.331,79241,0
+BCH.US,D,20160115,000000,14.966,15.18,14.917,14.933,102023,0
+BCH.US,D,20160119,000000,15.167,15.256,14.986,15.117,194814,0
+BCH.US,D,20160120,000000,14.994,15.23,14.926,15.157,191888,0
+BCH.US,D,20160121,000000,15.088,15.265,14.997,15.057,150556,0
+BCH.US,D,20160122,000000,15.458,15.732,15.413,15.732,257128,0
+BCH.US,D,20160125,000000,15.505,15.53,15.344,15.371,236423,0
+BCH.US,D,20160126,000000,15.377,15.631,15.367,15.605,183347,0
+BCH.US,D,20160127,000000,15.647,15.759,15.48,15.691,433649,0
+BCH.US,D,20160128,000000,15.798,16.11,15.786,16.047,234684,0
+BCH.US,D,20160129,000000,16.089,16.581,15.962,16.575,433346,0
+BCH.US,D,20160201,000000,16.288,16.483,16.206,16.401,299143,0
+BCH.US,D,20160202,000000,16.218,16.279,15.95,15.997,190501,0
+BCH.US,D,20160203,000000,16.066,16.237,15.864,16.237,334143,0
+BCH.US,D,20160204,000000,16.209,16.447,16.204,16.401,312964,0
+BCH.US,D,20160205,000000,16.27,16.337,16.133,16.298,136324,0
+BCH.US,D,20160208,000000,16.085,16.438,16.032,16.348,214671,0
+BCH.US,D,20160209,000000,16.097,16.222,15.905,16.138,109716,0
+BCH.US,D,20160210,000000,16.199,16.279,16.053,16.087,98580,0
+BCH.US,D,20160211,000000,15.881,16.119,15.828,15.958,119524,0
+BCH.US,D,20160212,000000,16.17,16.406,16.119,16.406,159672,0
+BCH.US,D,20160216,000000,16.54,16.54,16.201,16.252,138832,0
+BCH.US,D,20160217,000000,16.337,16.488,16.324,16.374,183691,0
+BCH.US,D,20160218,000000,16.377,16.548,16.309,16.462,127992,0
+BCH.US,D,20160219,000000,16.393,16.482,16.33,16.429,179471,0
+BCH.US,D,20160222,000000,16.558,16.721,16.539,16.59,99704,0
+BCH.US,D,20160223,000000,16.406,16.558,16.279,16.362,188089,0
+BCH.US,D,20160224,000000,16.075,16.446,16.014,16.438,253756,0
+BCH.US,D,20160225,000000,16.362,16.56,16.362,16.438,181180,0
+BCH.US,D,20160226,000000,16.509,16.66,16.262,16.334,202880,0
+BCH.US,D,20160229,000000,16.432,16.432,16.146,16.152,168644,0
+BCH.US,D,20160301,000000,16.315,16.657,16.315,16.629,109930,0
+BCH.US,D,20160302,000000,16.597,16.957,16.354,16.938,239282,0
+BCH.US,D,20160303,000000,16.965,17.206,16.95,17.206,125093,0
+BCH.US,D,20160304,000000,17.186,17.186,16.968,17.181,135102,0
+BCH.US,D,20160307,000000,17.016,17.239,16.999,17.2,135742,0
+BCH.US,D,20160308,000000,17.123,17.229,16.996,17.115,124872,0
+BCH.US,D,20160309,000000,17.21,17.399,17.151,17.335,105836,0
+BCH.US,D,20160310,000000,17.344,17.356,17.07,17.344,146435,0
+BCH.US,D,20160311,000000,17.457,17.457,17.203,17.324,173037,0
+BCH.US,D,20160314,000000,17.142,17.294,17.077,17.264,154957,0
+BCH.US,D,20160315,000000,17.09,17.2,17.054,17.142,138832,0
+BCH.US,D,20160316,000000,16.977,17.209,16.797,17.135,187680,0
+BCH.US,D,20160317,000000,17.135,17.586,17.129,17.474,211335,0
+BCH.US,D,20160318,000000,17.332,17.921,17.278,17.586,287269,0
+BCH.US,D,20160321,000000,17.575,17.617,17.431,17.575,142029,0
+BCH.US,D,20160322,000000,17.488,17.655,17.388,17.531,154875,0
+BCH.US,D,20160323,000000,17.482,17.482,17.161,17.161,114639,0
+BCH.US,D,20160324,000000,17.114,17.36,17.063,17.145,146406,0
+BCH.US,D,20160328,000000,17.195,17.388,17.195,17.316,177335,0
+BCH.US,D,20160329,000000,17.286,17.531,17.179,17.524,209904,0
+BCH.US,D,20160330,000000,17.622,17.778,17.499,17.669,178336,0
+BCH.US,D,20160331,000000,17.724,17.731,17.48,17.633,172133,0
+BCH.US,D,20160401,000000,17.413,17.713,17.413,17.551,219797,0
+BCH.US,D,20160404,000000,17.597,17.633,17.463,17.595,147645,0
+BCH.US,D,20160405,000000,17.536,17.536,17.267,17.293,161355,0
+BCH.US,D,20160406,000000,17.305,17.562,17.037,17.293,116618,0
+BCH.US,D,20160407,000000,17.124,17.124,16.867,17.048,248503,0
+BCH.US,D,20160408,000000,17.161,17.413,17.108,17.398,96744,0
+BCH.US,D,20160411,000000,17.351,17.577,17.348,17.496,132390,0
+BCH.US,D,20160412,000000,17.581,17.748,17.502,17.748,119149,0
+BCH.US,D,20160413,000000,17.738,17.753,17.514,17.666,104815,0
+BCH.US,D,20160414,000000,17.688,17.715,17.605,17.646,117748,0
+BCH.US,D,20160415,000000,17.559,17.669,17.494,17.619,57304,0
+BCH.US,D,20160418,000000,17.575,17.66,17.531,17.633,54190,0
+BCH.US,D,20160419,000000,17.741,17.871,17.557,17.858,178871,0
+BCH.US,D,20160420,000000,17.726,17.783,17.617,17.778,242052,0
+BCH.US,D,20160421,000000,17.701,17.778,17.615,17.704,77948,0
+BCH.US,D,20160422,000000,17.675,17.738,17.403,17.557,91604,0
+BCH.US,D,20160425,000000,17.562,17.562,17.382,17.453,43933,0
+BCH.US,D,20160426,000000,17.562,17.603,17.36,17.54,85499,0
+BCH.US,D,20160427,000000,17.485,17.726,17.485,17.706,92466,0
+BCH.US,D,20160428,000000,17.581,17.959,17.581,17.889,103000,0
+BCH.US,D,20160429,000000,17.969,18.033,17.789,18.019,101012,0
+BCH.US,D,20160502,000000,18.114,18.114,17.709,17.83,95067,0
+BCH.US,D,20160503,000000,17.581,17.644,17.319,17.453,232868,0
+BCH.US,D,20160504,000000,17.363,17.48,17.286,17.431,125031,0
+BCH.US,D,20160505,000000,17.466,17.531,17.36,17.36,107999,0
+BCH.US,D,20160506,000000,17.124,17.562,17.124,17.524,151445,0
+BCH.US,D,20160509,000000,17.482,17.482,17.124,17.195,335941,0
+BCH.US,D,20160510,000000,17.261,17.391,17.088,17.372,280985,0
+BCH.US,D,20160511,000000,17.37,17.37,17.189,17.33,236796,0
+BCH.US,D,20160512,000000,17.332,17.428,17.116,17.126,272505,0
+BCH.US,D,20160513,000000,17.017,17.034,16.897,16.952,120919,0
+BCH.US,D,20160516,000000,17.05,17.141,16.891,16.902,135491,0
+BCH.US,D,20160517,000000,16.955,16.955,16.784,16.888,114196,0
+BCH.US,D,20160518,000000,16.741,16.905,16.671,16.727,205800,0
+BCH.US,D,20160519,000000,16.599,16.712,16.547,16.673,126969,0
+BCH.US,D,20160520,000000,16.75,16.802,16.671,16.69,108254,0
+BCH.US,D,20160523,000000,16.597,16.693,16.552,16.597,125355,0
+BCH.US,D,20160524,000000,16.681,16.741,16.602,16.635,78745,0
+BCH.US,D,20160525,000000,16.673,16.761,16.649,16.651,88235,0
+BCH.US,D,20160526,000000,16.712,16.796,16.703,16.733,97466,0
+BCH.US,D,20160527,000000,16.712,16.738,16.629,16.693,385437,0
+BCH.US,D,20160531,000000,16.678,16.678,16.447,16.47,217967,0
+BCH.US,D,20160601,000000,16.447,16.568,16.333,16.526,146564,0
+BCH.US,D,20160602,000000,16.534,16.64,16.484,16.606,358199,0
+BCH.US,D,20160603,000000,16.606,16.985,16.583,16.967,181119,0
+BCH.US,D,20160606,000000,16.985,16.993,16.834,16.881,140929,0
+BCH.US,D,20160607,000000,16.911,16.942,16.874,16.936,397131,0
+BCH.US,D,20160608,000000,17.011,17.126,17.011,17.07,144333,0
+BCH.US,D,20160609,000000,16.949,17.004,16.878,16.919,119074,0
+BCH.US,D,20160610,000000,16.805,16.848,16.727,16.747,88658,0
+BCH.US,D,20160613,000000,16.755,16.755,16.621,16.69,152069,0
+BCH.US,D,20160614,000000,16.741,16.741,16.484,16.541,94449,0
+BCH.US,D,20160615,000000,16.491,16.7,16.491,16.638,119528,0
+BCH.US,D,20160616,000000,16.48,16.697,16.48,16.668,97037,0
+BCH.US,D,20160617,000000,16.58,16.911,16.58,16.888,415261,0
+BCH.US,D,20160620,000000,17.135,17.135,16.922,16.963,79337,0
+BCH.US,D,20160621,000000,16.96,17.116,16.936,17.085,130350,0
+BCH.US,D,20160622,000000,17.189,17.247,17.108,17.108,62855,0
+BCH.US,D,20160623,000000,17.293,17.377,17.22,17.357,67718,0
+BCH.US,D,20160624,000000,16.902,17.006,16.774,16.914,146138,0
+BCH.US,D,20160627,000000,16.914,16.914,16.662,16.784,95606,0
+BCH.US,D,20160628,000000,16.856,17.29,16.856,17.276,139339,0
+BCH.US,D,20160629,000000,17.227,17.48,17.227,17.439,73172,0
+BCH.US,D,20160630,000000,17.431,17.669,17.431,17.549,126414,0
+BCH.US,D,20160701,000000,17.608,17.781,17.608,17.781,107056,0
+BCH.US,D,20160705,000000,17.595,17.813,17.516,17.762,270461,0
+BCH.US,D,20160706,000000,17.455,17.455,17.217,17.363,152045,0
+BCH.US,D,20160707,000000,17.332,17.478,17.293,17.322,67371,0
+BCH.US,D,20160708,000000,17.478,17.566,17.401,17.518,85101,0
+BCH.US,D,20160711,000000,17.482,17.673,17.463,17.491,71478,0
+BCH.US,D,20160712,000000,17.625,17.713,17.511,17.566,92902,0
+BCH.US,D,20160713,000000,17.54,17.713,17.54,17.669,99293,0
+BCH.US,D,20160714,000000,17.669,17.961,17.669,17.871,110033,0
+BCH.US,D,20160715,000000,18.186,18.186,17.921,17.98,101289,0
+BCH.US,D,20160718,000000,18.01,18.307,18.01,18.307,176065,0
+BCH.US,D,20160719,000000,18.134,18.41,18.134,18.354,163015,0
+BCH.US,D,20160720,000000,18.397,18.436,18.253,18.324,121857,0
+BCH.US,D,20160721,000000,18.347,18.347,18.166,18.21,151088,0
+BCH.US,D,20160722,000000,18.134,18.46,18.134,18.407,88126,0
+BCH.US,D,20160725,000000,18.229,18.249,18.063,18.202,75519,0
+BCH.US,D,20160726,000000,18.233,18.233,18.088,18.151,111378,0
+BCH.US,D,20160727,000000,18.136,18.136,17.855,17.921,118075,0
+BCH.US,D,20160728,000000,17.793,18.117,17.793,18.057,134151,0
+BCH.US,D,20160729,000000,18.073,18.297,18.073,18.183,91924,0
+BCH.US,D,20160801,000000,18.174,18.249,18.003,18.145,170539,0
+BCH.US,D,20160802,000000,18.183,18.265,17.988,18.111,153793,0
+BCH.US,D,20160803,000000,18.07,18.331,17.893,18.313,172096,0
+BCH.US,D,20160804,000000,18.35,18.394,18.201,18.358,246685,0
+BCH.US,D,20160805,000000,18.328,18.382,18.246,18.375,132823,0
+BCH.US,D,20160808,000000,18.32,18.487,18.3,18.471,222928,0
+BCH.US,D,20160809,000000,18.424,18.547,18.424,18.497,93443,0
+BCH.US,D,20160810,000000,18.479,18.688,18.436,18.656,86239,0
+BCH.US,D,20160811,000000,18.607,18.976,18.607,18.957,132212,0
+BCH.US,D,20160812,000000,18.884,19.027,18.83,18.927,131515,0
+BCH.US,D,20160815,000000,18.911,19.108,18.83,18.96,175195,0
+BCH.US,D,20160816,000000,18.881,18.881,18.565,18.686,250251,0
+BCH.US,D,20160817,000000,18.605,18.673,18.41,18.542,161733,0
+BCH.US,D,20160818,000000,18.547,18.675,18.502,18.565,157605,0
+BCH.US,D,20160819,000000,18.605,18.605,18.421,18.509,180636,0
+BCH.US,D,20160822,000000,18.438,18.553,18.278,18.438,133019,0
+BCH.US,D,20160823,000000,18.427,18.67,18.407,18.522,136040,0
+BCH.US,D,20160824,000000,18.471,18.509,18.375,18.502,297587,0
+BCH.US,D,20160825,000000,18.6,18.6,18.433,18.555,67445,0
+BCH.US,D,20160826,000000,18.479,18.618,18.241,18.344,119605,0
+BCH.US,D,20160829,000000,18.285,18.323,18.201,18.315,127256,0
+BCH.US,D,20160830,000000,18.382,18.382,18.218,18.338,124040,0
+BCH.US,D,20160831,000000,18.394,18.394,18.019,18.063,384336,0
+BCH.US,D,20160901,000000,18.041,18.183,18.041,18.06,155687,0
+BCH.US,D,20160902,000000,18.273,18.413,18.107,18.38,133252,0
+BCH.US,D,20160906,000000,18.397,18.651,18.229,18.558,209329,0
+BCH.US,D,20160907,000000,18.561,18.656,18.476,18.495,49054,0
+BCH.US,D,20160908,000000,18.465,18.53,18.313,18.46,98726,0
+BCH.US,D,20160909,000000,18.268,18.338,18.094,18.094,112762,0
+BCH.US,D,20160912,000000,17.959,18.238,17.69,18.169,74885,0
+BCH.US,D,20160913,000000,18.134,18.162,17.863,18.01,148857,0
+BCH.US,D,20160914,000000,18.092,18.313,18.046,18.051,202552,0
+BCH.US,D,20160915,000000,18.197,18.46,18.148,18.317,85871,0
+BCH.US,D,20160916,000000,18.104,18.361,18.097,18.156,164623,0
+BCH.US,D,20160919,000000,18.27,18.394,18.12,18.158,58337,0
+BCH.US,D,20160920,000000,18.421,18.524,18.221,18.382,202584,0
+BCH.US,D,20160921,000000,18.55,18.752,18.527,18.752,105963,0
+BCH.US,D,20160922,000000,18.935,18.938,18.675,18.735,114216,0
+BCH.US,D,20160923,000000,18.653,18.818,18.607,18.732,105448,0
+BCH.US,D,20160926,000000,18.665,18.695,18.561,18.591,93829,0
+BCH.US,D,20160927,000000,18.561,18.665,18.382,18.581,170777,0
+BCH.US,D,20160928,000000,18.607,18.607,18.46,18.588,67670,0
+BCH.US,D,20160929,000000,18.558,18.697,18.404,18.427,142415,0
+BCH.US,D,20160930,000000,18.53,18.594,18.323,18.413,114720,0
+BCH.US,D,20161003,000000,18.358,18.542,18.194,18.542,196611,0
+BCH.US,D,20161004,000000,18.517,18.555,18.427,18.487,222651,0
+BCH.US,D,20161005,000000,18.612,18.612,18.385,18.385,102023,0
+BCH.US,D,20161006,000000,18.338,18.44,18.088,18.287,77021,0
+BCH.US,D,20161007,000000,18.323,18.323,18.114,18.235,96928,0
+BCH.US,D,20161010,000000,18.268,18.448,18.268,18.32,112175,0
+BCH.US,D,20161011,000000,18.331,18.333,18.18,18.307,71050,0
+BCH.US,D,20161012,000000,18.347,18.621,18.233,18.285,57010,0
+BCH.US,D,20161013,000000,18.129,18.257,17.988,18.145,82808,0
+BCH.US,D,20161014,000000,18.201,18.309,18.114,18.273,100109,0
+BCH.US,D,20161017,000000,18.278,18.278,18.057,18.186,85725,0
+BCH.US,D,20161018,000000,18.282,18.618,18.194,18.54,276001,0
+BCH.US,D,20161019,000000,18.723,18.82,18.574,18.723,182089,0
+BCH.US,D,20161020,000000,18.802,18.802,18.648,18.718,101276,0
+BCH.US,D,20161021,000000,18.72,18.83,18.681,18.799,303205,0
+BCH.US,D,20161024,000000,18.83,19.026,18.781,18.95,83172,0
+BCH.US,D,20161025,000000,18.916,19.639,18.916,19.588,270900,0
+BCH.US,D,20161026,000000,19.474,19.543,19.417,19.452,130625,0
+BCH.US,D,20161027,000000,19.597,19.693,19.512,19.605,108847,0
+BCH.US,D,20161028,000000,19.631,19.743,19.436,19.614,155121,0
+BCH.US,D,20161031,000000,19.622,19.915,19.622,19.83,45348,0
+BCH.US,D,20161101,000000,19.877,19.877,19.578,19.597,151879,0
+BCH.US,D,20161102,000000,19.472,19.71,19.472,19.696,156136,0
+BCH.US,D,20161103,000000,19.654,19.822,19.597,19.62,103615,0
+BCH.US,D,20161104,000000,19.559,19.559,19.127,19.182,158129,0
+BCH.US,D,20161107,000000,19.425,19.537,19.282,19.487,195693,0
+BCH.US,D,20161108,000000,19.469,19.78,19.335,19.721,119915,0
+BCH.US,D,20161109,000000,19.581,19.644,19.313,19.313,400810,0
+BCH.US,D,20161110,000000,19.385,19.405,18.945,18.96,227481,0
+BCH.US,D,20161111,000000,18.765,18.844,18.235,18.67,219193,0
+BCH.US,D,20161114,000000,18.605,18.678,18.29,18.433,288066,0
+BCH.US,D,20161115,000000,18.391,18.82,18.391,18.818,210626,0
+BCH.US,D,20161116,000000,18.718,19.026,18.565,18.735,274873,0
+BCH.US,D,20161117,000000,18.78,19.005,18.755,18.755,121983,0
+BCH.US,D,20161118,000000,18.648,18.902,18.648,18.891,190194,0
+BCH.US,D,20161121,000000,18.988,19.304,18.95,19.076,250986,0
+BCH.US,D,20161122,000000,19.168,19.24,18.881,18.881,132400,0
+BCH.US,D,20161123,000000,18.886,19.036,18.723,19.014,198813,0
+BCH.US,D,20161125,000000,19.014,19.026,18.727,18.988,99776,0
+BCH.US,D,20161128,000000,19.013,19.013,18.591,18.624,125481,0
+BCH.US,D,20161129,000000,18.638,18.802,18.55,18.609,107662,0
+BCH.US,D,20161130,000000,18.653,18.802,18.433,18.433,189346,0
+BCH.US,D,20161201,000000,18.547,18.824,18.404,18.429,160367,0
+BCH.US,D,20161202,000000,18.465,18.732,18.445,18.591,85989,0
+BCH.US,D,20161205,000000,18.787,19.085,18.667,18.999,148127,0
+BCH.US,D,20161206,000000,18.99,19.138,18.891,18.933,181921,0
+BCH.US,D,20161207,000000,19.029,19.102,18.927,18.99,208998,0
+BCH.US,D,20161208,000000,18.947,19.307,18.916,19.064,179283,0
+BCH.US,D,20161209,000000,19.01,19.422,19.01,19.297,222192,0
+BCH.US,D,20161212,000000,19.357,19.398,19.232,19.343,175544,0
+BCH.US,D,20161213,000000,19.639,19.887,19.512,19.798,324348,0
+BCH.US,D,20161214,000000,19.746,19.817,19.278,19.39,175260,0
+BCH.US,D,20161215,000000,19.283,19.39,19.145,19.319,77607,0
+BCH.US,D,20161216,000000,19.272,19.272,18.85,18.99,153743,0
+BCH.US,D,20161219,000000,19.02,19.02,18.706,18.765,130966,0
+BCH.US,D,20161220,000000,18.827,19.078,18.681,18.853,186260,0
+BCH.US,D,20161221,000000,18.87,19.085,18.764,18.853,127668,0
+BCH.US,D,20161222,000000,18.774,18.876,18.641,18.727,95981,0
+BCH.US,D,20161223,000000,18.686,18.802,18.653,18.774,60540,0
+BCH.US,D,20161227,000000,18.761,18.837,18.638,18.793,73203,0
+BCH.US,D,20161228,000000,18.796,19.035,18.796,18.911,100055,0
+BCH.US,D,20161229,000000,19.002,19.415,19.002,19.297,101749,0
+BCH.US,D,20161230,000000,19.313,19.346,19.185,19.275,52020,0
+BCH.US,D,20170103,000000,19.229,19.374,19.002,19.127,165426,0
+BCH.US,D,20170104,000000,19.173,19.304,19.151,19.17,110415,0
+BCH.US,D,20170105,000000,19.324,19.525,19.316,19.444,146630,0
+BCH.US,D,20170106,000000,19.327,19.477,19.217,19.331,94407,0
+BCH.US,D,20170109,000000,19.302,19.367,19.148,19.319,164710,0
+BCH.US,D,20170110,000000,19.225,19.364,19.163,19.349,83140,0
+BCH.US,D,20170111,000000,19.285,19.519,19.151,19.464,85268,0
+BCH.US,D,20170112,000000,19.537,19.693,19.436,19.512,72380,0
+BCH.US,D,20170113,000000,19.546,19.625,19.436,19.505,69410,0
+BCH.US,D,20170117,000000,19.493,19.677,19.493,19.559,42652,0
+BCH.US,D,20170118,000000,19.578,19.761,19.519,19.639,80257,0
+BCH.US,D,20170119,000000,19.608,19.608,19.393,19.51,77579,0
+BCH.US,D,20170120,000000,19.534,19.62,19.405,19.605,99040,0
+BCH.US,D,20170123,000000,19.529,19.803,19.529,19.777,105294,0
+BCH.US,D,20170124,000000,19.877,19.877,19.472,19.522,231927,0
+BCH.US,D,20170125,000000,19.584,19.976,19.527,19.89,86107,0
+BCH.US,D,20170126,000000,19.983,20.083,19.739,19.849,116455,0
+BCH.US,D,20170127,000000,19.872,19.872,19.674,19.77,62852,0
+BCH.US,D,20170130,000000,19.652,19.8,19.591,19.677,89208,0
+BCH.US,D,20170131,000000,19.654,19.752,19.507,19.51,109460,0
+BCH.US,D,20170201,000000,19.611,19.754,19.527,19.639,146403,0
+BCH.US,D,20170202,000000,19.597,19.777,19.597,19.732,145753,0
+BCH.US,D,20170203,000000,19.749,19.961,19.677,19.734,87213,0
+BCH.US,D,20170206,000000,19.718,19.936,19.654,19.803,110131,0
+BCH.US,D,20170207,000000,19.761,19.857,19.672,19.844,70204,0
+BCH.US,D,20170208,000000,19.734,19.798,19.477,19.669,162284,0
+BCH.US,D,20170209,000000,19.595,19.942,19.595,19.786,231802,0
+BCH.US,D,20170210,000000,19.913,19.915,19.461,19.89,333076,0
+BCH.US,D,20170213,000000,19.759,19.811,19.6,19.639,61187,0
+BCH.US,D,20170214,000000,19.726,19.841,19.596,19.773,85530,0
+BCH.US,D,20170215,000000,19.814,20.001,19.693,19.915,101374,0
+BCH.US,D,20170216,000000,19.887,19.944,19.753,19.783,101729,0
+BCH.US,D,20170217,000000,19.746,19.827,19.652,19.704,101366,0
+BCH.US,D,20170221,000000,19.849,20.065,19.763,20.013,121496,0
+BCH.US,D,20170222,000000,19.833,19.942,19.735,19.884,132618,0
+BCH.US,D,20170223,000000,19.972,20.077,19.892,19.98,118573,0
+BCH.US,D,20170224,000000,19.947,19.947,19.631,19.749,82482,0
+BCH.US,D,20170227,000000,19.783,19.852,19.739,19.805,66194,0
+BCH.US,D,20170228,000000,19.795,20.01,19.654,19.749,118098,0
+BCH.US,D,20170301,000000,19.884,20.251,19.882,20.06,105951,0
+BCH.US,D,20170302,000000,20.09,20.154,19.824,19.844,158793,0
+BCH.US,D,20170303,000000,19.852,20.013,19.852,19.957,95456,0
+BCH.US,D,20170306,000000,19.866,20.004,19.832,19.923,65347,0
+BCH.US,D,20170307,000000,19.896,20.154,19.879,20.06,72606,0
+BCH.US,D,20170308,000000,19.963,19.966,19.663,19.685,140483,0
+BCH.US,D,20170309,000000,19.783,19.783,19.474,19.551,239374,0
+BCH.US,D,20170310,000000,19.591,19.669,19.49,19.663,127679,0
+BCH.US,D,20170313,000000,19.739,20.227,19.734,20.221,557526,0
+BCH.US,D,20170314,000000,20.181,20.181,19.779,19.934,322663,0
+BCH.US,D,20170315,000000,19.571,20.121,19.479,20.104,249668,0
+BCH.US,D,20170316,000000,20.128,20.427,20.059,20.409,312998,0
+BCH.US,D,20170317,000000,20.391,20.391,19.658,19.838,1198933,0
+BCH.US,D,20170320,000000,19.754,20.235,19.754,20.102,164356,0
+BCH.US,D,20170321,000000,20.247,20.577,20.164,20.393,223959,0
+BCH.US,D,20170322,000000,20.227,20.545,20.106,20.395,223302,0
+BCH.US,D,20170323,000000,20.424,20.623,20.309,20.466,188171,0
+BCH.US,D,20170324,000000,20.452,20.943,20.452,20.774,199235,0
+BCH.US,D,20170327,000000,20.654,20.917,20.427,20.628,212351,0
+BCH.US,D,20170328,000000,20.709,21.06,20.623,21.012,193911,0
+BCH.US,D,20170329,000000,21.074,21.105,20.758,20.888,255824,0
+BCH.US,D,20170330,000000,20.824,20.83,20.485,20.617,184710,0
+BCH.US,D,20170331,000000,20.499,20.656,20.076,20.229,354495,0
+BCH.US,D,20170403,000000,20.104,20.55,20.031,20.401,213982,0
+BCH.US,D,20170404,000000,20.412,20.639,20.318,20.562,109266,0
+BCH.US,D,20170405,000000,20.807,21.049,20.658,20.81,290989,0
+BCH.US,D,20170406,000000,20.849,21.032,20.718,20.768,185992,0
+BCH.US,D,20170407,000000,20.738,20.99,20.719,20.842,104812,0
+BCH.US,D,20170410,000000,20.763,21.002,20.651,20.849,92602,0
+BCH.US,D,20170411,000000,20.904,20.904,20.699,20.802,119078,0
+BCH.US,D,20170412,000000,20.824,20.92,20.738,20.878,360958,0
+BCH.US,D,20170413,000000,20.972,21.135,20.849,20.849,74565,0
+BCH.US,D,20170417,000000,21.009,21.216,21.009,21.19,77804,0
+BCH.US,D,20170418,000000,21.051,21.166,20.948,21.035,222240,0
+BCH.US,D,20170419,000000,21.024,21.199,20.855,20.891,61137,0
+BCH.US,D,20170420,000000,21.015,21.113,20.901,21.009,229798,0
+BCH.US,D,20170421,000000,21.002,21.027,20.895,20.954,70944,0
+BCH.US,D,20170424,000000,21.132,21.174,20.923,21.11,175335,0
+BCH.US,D,20170425,000000,21.169,21.37,20.782,20.905,150162,0
+BCH.US,D,20170426,000000,21.012,21.012,20.556,20.566,108916,0
+BCH.US,D,20170427,000000,20.644,20.7,20.472,20.556,91775,0
+BCH.US,D,20170428,000000,20.514,20.556,20.185,20.541,127558,0
+BCH.US,D,20170501,000000,20.53,20.716,20.53,20.642,31540,0
+BCH.US,D,20170502,000000,20.547,20.849,20.505,20.834,76462,0
+BCH.US,D,20170503,000000,20.568,20.679,20.448,20.634,73029,0
+BCH.US,D,20170504,000000,20.631,20.815,20.452,20.564,95722,0
+BCH.US,D,20170505,000000,20.614,20.855,20.609,20.842,76339,0
+BCH.US,D,20170508,000000,20.614,20.614,20.289,20.382,112261,0
+BCH.US,D,20170509,000000,20.409,20.444,20.185,20.414,81357,0
+BCH.US,D,20170510,000000,20.686,20.875,20.609,20.683,101254,0
+BCH.US,D,20170511,000000,20.674,20.858,20.631,20.785,57291,0
+BCH.US,D,20170512,000000,20.782,20.92,20.721,20.92,82062,0
+BCH.US,D,20170515,000000,20.925,21.202,20.925,21.108,108967,0
+BCH.US,D,20170516,000000,21.142,21.334,21.138,21.334,105809,0
+BCH.US,D,20170517,000000,21.15,21.187,20.807,20.99,146418,0
+BCH.US,D,20170518,000000,20.81,21.119,20.403,20.668,125622,0
+BCH.US,D,20170519,000000,20.813,21.482,20.813,21.144,106139,0
+BCH.US,D,20170522,000000,21.158,21.365,20.984,21.301,306314,0
+BCH.US,D,20170523,000000,21.293,21.54,20.885,21.362,160514,0
+BCH.US,D,20170524,000000,21.301,21.729,21.069,21.67,333869,0
+BCH.US,D,20170525,000000,21.848,21.904,21.576,21.744,167373,0
+BCH.US,D,20170526,000000,21.677,21.926,21.618,21.865,100172,0
+BCH.US,D,20170530,000000,21.786,21.786,21.479,21.699,154371,0
+BCH.US,D,20170531,000000,21.831,21.831,21.343,21.479,99402,0
+BCH.US,D,20170601,000000,21.55,21.724,21.469,21.68,107992,0
+BCH.US,D,20170602,000000,21.559,21.865,21.502,21.718,130901,0
+BCH.US,D,20170605,000000,21.777,21.894,21.509,21.67,102882,0
+BCH.US,D,20170606,000000,21.646,21.85,21.244,21.803,75695,0
+BCH.US,D,20170607,000000,21.943,21.943,21.424,21.716,105819,0
+BCH.US,D,20170608,000000,21.665,21.971,21.542,21.747,80740,0
+BCH.US,D,20170609,000000,21.872,21.938,21.654,21.741,93051,0
+BCH.US,D,20170612,000000,21.826,22.01,21.491,21.769,220654,0
+BCH.US,D,20170613,000000,21.897,22.103,21.537,21.946,161152,0
+BCH.US,D,20170614,000000,21.938,22.33,21.836,22.159,78718,0
+BCH.US,D,20170615,000000,22.137,22.157,21.859,22.033,94282,0
+BCH.US,D,20170616,000000,22.072,22.384,21.897,22.151,368537,0
+BCH.US,D,20170619,000000,22.245,22.245,21.777,22.05,102583,0
+BCH.US,D,20170620,000000,21.783,21.991,21.61,21.75,138736,0
+BCH.US,D,20170621,000000,21.887,21.887,21.654,21.711,125604,0
+BCH.US,D,20170622,000000,21.68,21.832,21.597,21.699,130598,0
+BCH.US,D,20170623,000000,21.668,21.907,21.561,21.759,283812,0
+BCH.US,D,20170626,000000,21.89,21.89,21.362,21.788,95989,0
+BCH.US,D,20170627,000000,21.817,22.042,21.705,21.781,204631,0
+BCH.US,D,20170628,000000,21.994,21.994,21.714,21.727,165532,0
+BCH.US,D,20170629,000000,21.803,21.856,21.579,21.786,261110,0
+BCH.US,D,20170630,000000,21.856,21.887,21.741,21.848,121318,0
+BCH.US,D,20170703,000000,21.729,21.921,21.464,21.836,75628,0
+BCH.US,D,20170705,000000,22.002,22.543,21.801,22.428,204525,0
+BCH.US,D,20170706,000000,22.57,22.761,22.154,22.481,175979,0
+BCH.US,D,20170707,000000,22.551,22.736,22.423,22.547,77890,0
+BCH.US,D,20170710,000000,22.835,22.961,22.551,22.772,146998,0
+BCH.US,D,20170711,000000,22.636,23.028,22.636,22.862,156286,0
+BCH.US,D,20170712,000000,22.988,23.665,22.988,23.568,149075,0
+BCH.US,D,20170713,000000,23.689,23.908,23.634,23.745,189033,0
+BCH.US,D,20170714,000000,23.827,24.13,23.666,24.034,240494,0
+BCH.US,D,20170717,000000,24.042,24.144,23.903,24.029,159110,0
+BCH.US,D,20170718,000000,24.029,24.423,23.998,24.317,171672,0
+BCH.US,D,20170719,000000,24.414,24.416,23.936,24.373,92731,0
+BCH.US,D,20170720,000000,24.13,24.13,23.486,23.686,123587,0
+BCH.US,D,20170721,000000,23.895,24.248,23.483,23.641,213641,0
+BCH.US,D,20170724,000000,23.707,23.807,23.555,23.675,301436,0
+BCH.US,D,20170725,000000,23.709,23.869,23.447,23.575,201532,0
+BCH.US,D,20170726,000000,23.515,23.836,23.392,23.668,550988,0
+BCH.US,D,20170727,000000,23.718,23.813,23.496,23.729,147875,0
+BCH.US,D,20170728,000000,23.679,23.707,23.52,23.637,119119,0
+BCH.US,D,20170731,000000,23.729,24.158,23.476,23.964,189054,0
+BCH.US,D,20170801,000000,24.023,24.381,23.978,24.113,120569,0
+BCH.US,D,20170802,000000,24.13,24.41,23.998,24.172,266155,0
+BCH.US,D,20170803,000000,24.099,24.234,23.95,24.19,135782,0
+BCH.US,D,20170804,000000,24.206,24.446,24.02,24.331,126588,0
+BCH.US,D,20170807,000000,24.25,24.253,23.954,24.071,148669,0
+BCH.US,D,20170808,000000,24.213,24.34,24.088,24.25,72609,0
+BCH.US,D,20170809,000000,24.088,24.34,23.954,24.236,162203,0
+BCH.US,D,20170810,000000,24.373,24.373,23.79,23.895,126179,0
+BCH.US,D,20170811,000000,23.892,24.362,23.66,24.138,97429,0
+BCH.US,D,20170814,000000,24.312,24.488,24.119,24.352,69591,0
+BCH.US,D,20170815,000000,24.511,24.621,24.056,24.44,60884,0
+BCH.US,D,20170816,000000,24.306,24.514,24.28,24.423,94834,0
+BCH.US,D,20170817,000000,24.587,24.595,24.132,24.279,131657,0
+BCH.US,D,20170818,000000,24.42,24.741,24.34,24.497,217983,0
+BCH.US,D,20170821,000000,24.629,24.889,24.51,24.603,132625,0
+BCH.US,D,20170822,000000,24.657,24.663,24.449,24.53,81143,0
+BCH.US,D,20170823,000000,24.53,24.909,24.124,24.774,120262,0
+BCH.US,D,20170824,000000,24.904,25.091,24.716,24.915,118528,0
+BCH.US,D,20170825,000000,25.2,25.203,24.809,24.954,242749,0
+BCH.US,D,20170828,000000,25.205,25.205,24.646,24.771,126135,0
+BCH.US,D,20170829,000000,24.626,24.971,24.578,24.971,87393,0
+BCH.US,D,20170830,000000,25.06,25.06,24.578,24.618,297557,0
+BCH.US,D,20170831,000000,24.78,24.78,24.431,24.536,71073,0
+BCH.US,D,20170901,000000,24.575,25.203,24.575,24.897,83845,0
+BCH.US,D,20170905,000000,24.973,25.091,24.615,24.805,126991,0
+BCH.US,D,20170906,000000,24.605,24.884,24.335,24.463,504450,0
+BCH.US,D,20170907,000000,24.466,24.817,24.104,24.682,228323,0
+BCH.US,D,20170908,000000,24.548,24.699,24.225,24.309,123711,0
+BCH.US,D,20170911,000000,24.36,24.712,24.337,24.687,197307,0
+BCH.US,D,20170912,000000,24.862,24.862,24.454,24.643,154116,0
+BCH.US,D,20170913,000000,24.744,24.744,24.141,24.309,161928,0
+BCH.US,D,20170914,000000,24.443,24.482,24.06,24.253,208388,0
+BCH.US,D,20170915,000000,24.32,24.828,24.063,24.587,333720,0
+BCH.US,D,20170918,000000,24.635,24.956,24.397,24.534,100038,0
+BCH.US,D,20170919,000000,24.494,24.59,24.239,24.436,142479,0
+BCH.US,D,20170920,000000,24.578,24.947,24.578,24.768,152209,0
+BCH.US,D,20170921,000000,24.83,25.932,24.83,25.914,267887,0
+BCH.US,D,20170922,000000,25.758,26.258,25.565,26.07,236898,0
+BCH.US,D,20170925,000000,26.209,26.209,25.41,25.764,262255,0
+BCH.US,D,20170926,000000,25.764,25.834,25.388,25.565,136031,0
+BCH.US,D,20170927,000000,25.522,25.8,25.29,25.447,130826,0
+BCH.US,D,20170928,000000,25.428,25.755,25.151,25.509,270846,0
+BCH.US,D,20170929,000000,25.697,25.901,25.56,25.56,156933,0
+BCH.US,D,20171002,000000,25.585,25.963,25.146,25.846,98921,0
+BCH.US,D,20171003,000000,25.868,26.474,25.868,26.448,124598,0
+BCH.US,D,20171004,000000,26.196,26.474,26.196,26.345,101567,0
+BCH.US,D,20171005,000000,26.46,26.635,26.229,26.493,91211,0
+BCH.US,D,20171006,000000,26.439,26.485,25.986,26.154,154266,0
+BCH.US,D,20171009,000000,26.329,26.569,26.011,26.025,32246,0
+BCH.US,D,20171010,000000,26.255,26.822,26.255,26.774,110768,0
+BCH.US,D,20171011,000000,26.656,26.857,26.484,26.572,164866,0
+BCH.US,D,20171012,000000,26.673,26.748,26.199,26.395,130622,0
+BCH.US,D,20171013,000000,26.569,26.816,25.949,26.064,159590,0
+BCH.US,D,20171016,000000,26.146,26.445,26.056,26.415,156416,0
+BCH.US,D,20171017,000000,26.3,26.37,25.974,26.188,86736,0
+BCH.US,D,20171018,000000,26.179,26.53,26.056,26.268,107124,0
+BCH.US,D,20171019,000000,26.083,26.303,25.793,26.031,106368,0
+BCH.US,D,20171020,000000,26.028,26.319,25.654,25.899,365046,0
+BCH.US,D,20171023,000000,25.766,25.988,25.373,25.47,176047,0
+BCH.US,D,20171024,000000,25.215,25.712,25.118,25.43,202335,0
+BCH.US,D,20171025,000000,25.563,25.755,25.407,25.585,115630,0
+BCH.US,D,20171026,000000,25.638,25.781,25.419,25.442,87816,0
+BCH.US,D,20171027,000000,25.392,25.65,25.392,25.519,57479,0
+BCH.US,D,20171030,000000,25.672,26.076,25.672,25.952,128244,0
+BCH.US,D,20171031,000000,26.179,26.527,25.707,25.826,374023,0
+BCH.US,D,20171101,000000,25.997,26.204,25.475,25.596,142227,0
+BCH.US,D,20171102,000000,25.731,26.084,25.63,25.963,120243,0
+BCH.US,D,20171103,000000,25.972,26.233,25.267,25.445,153840,0
+BCH.US,D,20171106,000000,25.336,25.725,25.287,25.368,92782,0
+BCH.US,D,20171107,000000,25.498,25.837,25.41,25.59,112530,0
+BCH.US,D,20171108,000000,25.478,25.8,25.127,25.554,90205,0
+BCH.US,D,20171109,000000,25.528,25.563,25.097,25.368,125031,0
+BCH.US,D,20171110,000000,25.413,25.498,25.124,25.242,61814,0
+BCH.US,D,20171113,000000,25.066,25.33,24.73,24.977,85372,0
+BCH.US,D,20171114,000000,24.817,25.017,24.503,24.559,141529,0
+BCH.US,D,20171115,000000,24.414,24.788,24.382,24.651,137796,0
+BCH.US,D,20171116,000000,24.598,24.905,24.598,24.78,69189,0
+BCH.US,D,20171117,000000,24.837,25.231,24.514,25.231,84952,0
+BCH.US,D,20171120,000000,23.286,24.191,23.286,23.601,231120,0
+BCH.US,D,20171121,000000,23.78,24.205,23.575,23.854,166400,0
+BCH.US,D,20171122,000000,23.985,24.042,23.62,23.987,139192,0
+BCH.US,D,20171124,000000,23.774,23.875,23.518,23.875,108483,0
+BCH.US,D,20171127,000000,23.774,23.83,23.339,23.403,192225,0
+BCH.US,D,20171128,000000,23.485,23.632,23.224,23.514,171847,0
+BCH.US,D,20171129,000000,23.547,23.572,23.023,23.356,180803,0
+BCH.US,D,20171130,000000,23.403,23.737,22.985,23.258,194872,0
+BCH.US,D,20171201,000000,23.21,23.317,23.02,23.271,71025,0
+BCH.US,D,20171204,000000,23.162,23.507,23.048,23.101,86392,0
+BCH.US,D,20171205,000000,23.197,23.197,22.67,22.819,52787,0
+BCH.US,D,20171206,000000,22.697,22.929,22.368,22.868,73813,0
+BCH.US,D,20171207,000000,22.683,22.81,22.317,22.607,218960,0
+BCH.US,D,20171208,000000,22.804,23.056,22.484,22.739,110033,0
+BCH.US,D,20171211,000000,22.775,24.015,22.519,23.55,668783,0
+BCH.US,D,20171212,000000,23.494,23.922,23.064,23.637,248490,0
+BCH.US,D,20171213,000000,23.8,23.93,23.52,23.703,177505,0
+BCH.US,D,20171214,000000,23.597,24.2,23.597,23.777,147684,0
+BCH.US,D,20171215,000000,23.92,24.699,23.92,24.293,383655,0
+BCH.US,D,20171218,000000,26.423,27.337,25.932,26.93,413091,0
+BCH.US,D,20171219,000000,26.914,27.011,26.524,26.686,370743,0
+BCH.US,D,20171220,000000,26.851,27.11,26.433,26.518,214728,0
+BCH.US,D,20171221,000000,26.576,26.619,26.115,26.353,132659,0
+BCH.US,D,20171222,000000,26.495,26.621,26.209,26.252,54173,0
+BCH.US,D,20171226,000000,26.42,27.349,26.42,27.004,119265,0
+BCH.US,D,20171227,000000,27.05,27.05,26.464,26.547,109389,0
+BCH.US,D,20171228,000000,26.781,27.562,26.64,27.514,189009,0
+BCH.US,D,20171229,000000,27.197,27.41,26.892,27.063,63964,0
+BCH.US,D,20180102,000000,27.345,28.287,27.345,28.287,104048,0
+BCH.US,D,20180103,000000,28.157,28.257,27.562,27.729,118580,0
+BCH.US,D,20180104,000000,27.889,28.01,27.352,27.792,80727,0
+BCH.US,D,20180105,000000,27.973,28.516,27.659,28.296,91539,0
+BCH.US,D,20180108,000000,28.133,28.469,27.951,28.206,96523,0
+BCH.US,D,20180109,000000,28.271,28.442,27.962,28.151,57010,0
+BCH.US,D,20180110,000000,28.055,28.392,27.745,27.88,95007,0
+BCH.US,D,20180111,000000,27.799,28.942,27.404,28.897,106248,0
+BCH.US,D,20180112,000000,28.598,29.037,28.598,28.794,46277,0
+BCH.US,D,20180116,000000,28.681,29.123,28.425,28.636,75124,0
+BCH.US,D,20180117,000000,28.528,29.37,28.326,29.043,110492,0
+BCH.US,D,20180118,000000,28.753,29.021,27.783,28.584,206841,0
+BCH.US,D,20180119,000000,28.774,29.196,28.206,28.942,149502,0
+BCH.US,D,20180122,000000,29.058,29.437,28.363,29.258,182891,0
+BCH.US,D,20180123,000000,28.836,29.121,28.417,28.745,154907,0
+BCH.US,D,20180124,000000,28.805,29.156,28.621,29.152,197158,0
+BCH.US,D,20180125,000000,29.338,29.855,28.865,28.989,122875,0
+BCH.US,D,20180126,000000,28.862,29.512,28.862,29.39,101221,0
+BCH.US,D,20180129,000000,29.323,29.728,28.842,29.437,113381,0
+BCH.US,D,20180130,000000,28.865,29.076,28.616,29.021,105874,0
+BCH.US,D,20180131,000000,28.968,29.265,28.469,28.469,119693,0
+BCH.US,D,20180201,000000,28.892,29.258,28.776,29.172,155578,0
+BCH.US,D,20180202,000000,28.974,29.23,28.589,28.625,285868,0
+BCH.US,D,20180205,000000,28.383,29.267,28.036,28.169,116468,0
+BCH.US,D,20180206,000000,28.036,29.141,28.036,28.9,161119,0
+BCH.US,D,20180207,000000,28.949,29.309,28.431,28.581,158302,0
+BCH.US,D,20180208,000000,29.012,29.372,28.116,28.116,79340,0
+BCH.US,D,20180209,000000,28.225,28.543,27.3,28.455,237288,0
+BCH.US,D,20180212,000000,28.399,28.736,27.799,28.313,72991,0
+BCH.US,D,20180213,000000,28.296,28.805,28.169,28.375,85381,0
+BCH.US,D,20180214,000000,28.301,28.96,28.301,28.768,123539,0
+BCH.US,D,20180215,000000,28.983,29.182,28.78,29.043,71895,0
+BCH.US,D,20180216,000000,28.903,29.006,28.596,28.596,39614,0
+BCH.US,D,20180220,000000,28.587,28.587,28.587,28.587,216480,0
+BCH.US,D,20180221,000000,28.807,29.141,28.609,28.711,79863,0
+BCH.US,D,20180222,000000,28.952,29.512,28.589,29.086,68750,0
+BCH.US,D,20180223,000000,29.19,29.658,29.19,29.579,159645,0
+BCH.US,D,20180226,000000,29.804,29.82,28.839,29.437,123488,0
+BCH.US,D,20180227,000000,29.262,29.575,28.218,28.372,159249,0
+BCH.US,D,20180228,000000,28.581,28.96,28.069,28.557,224396,0
+BCH.US,D,20180301,000000,28.708,28.708,27.679,28.133,193625,0
+BCH.US,D,20180302,000000,28.13,28.598,27.757,28.04,98499,0
+BCH.US,D,20180305,000000,27.757,28.575,27.757,28.504,94608,0
+BCH.US,D,20180306,000000,28.648,28.98,28.103,28.34,117166,0
+BCH.US,D,20180307,000000,28.296,29.006,28.183,28.668,111557,0
+BCH.US,D,20180308,000000,28.596,28.753,28.043,28.257,158796,0
+BCH.US,D,20180309,000000,28.402,28.853,28.288,28.63,112948,0
+BCH.US,D,20180312,000000,28.495,29.063,28.346,28.753,316974,0
+BCH.US,D,20180313,000000,28.96,28.96,28.363,28.856,271014,0
+BCH.US,D,20180314,000000,28.764,28.983,28.431,28.644,180019,0
+BCH.US,D,20180315,000000,28.721,29.089,28.461,28.498,131379,0
+BCH.US,D,20180316,000000,28.489,28.942,28.172,28.638,903441,0
+BCH.US,D,20180319,000000,28.684,29.116,28.157,28.42,87045,0
+BCH.US,D,20180320,000000,28.498,28.942,28.036,28.423,296639,0
+BCH.US,D,20180321,000000,28.372,28.989,28.038,28.433,161542,0
+BCH.US,D,20180322,000000,28.225,28.805,28.186,28.572,138027,0
+BCH.US,D,20180323,000000,28.54,28.54,27.685,27.685,143563,0
+BCH.US,D,20180326,000000,28.072,28.627,27.825,28.355,204754,0
+BCH.US,D,20180327,000000,28.219,28.551,27.597,28.13,156201,0
+BCH.US,D,20180328,000000,28.093,28.561,28.081,28.423,56615,0
+BCH.US,D,20180329,000000,28.662,29.106,28.128,28.879,77740,0
+BCH.US,D,20180402,000000,28.963,29.315,28.558,28.814,116519,0
+BCH.US,D,20180403,000000,28.745,29.276,28.572,29.276,66353,0
+BCH.US,D,20180404,000000,29.161,29.161,28.638,28.641,119929,0
+BCH.US,D,20180405,000000,28.971,29.143,28.751,28.856,103797,0
+BCH.US,D,20180406,000000,28.872,29,28.535,28.636,64879,0
+BCH.US,D,20180409,000000,28.811,28.992,28.527,28.698,41092,0
+BCH.US,D,20180410,000000,28.814,29.258,28.814,29.073,147500,0
+BCH.US,D,20180411,000000,29.188,29.629,29.188,29.23,142595,0
+BCH.US,D,20180412,000000,29.45,29.45,29.046,29.058,54573,0
+BCH.US,D,20180413,000000,29.086,29.37,28.771,29.227,75140,0
+BCH.US,D,20180416,000000,29.323,29.332,28.541,29.012,64359,0
+BCH.US,D,20180417,000000,29.201,29.201,28.783,29.067,59608,0
+BCH.US,D,20180418,000000,29.095,29.255,28.874,29.116,35325,0
+BCH.US,D,20180419,000000,29.126,29.487,29.126,29.332,35929,0
+BCH.US,D,20180420,000000,29.144,29.406,28.997,29.098,95679,0
+BCH.US,D,20180423,000000,29.164,29.164,29.037,29.082,31944,0
+BCH.US,D,20180424,000000,29.188,29.356,29.037,29.037,11068,0
+BCH.US,D,20180425,000000,29.052,29.138,28.676,29.012,55464,0
+BCH.US,D,20180426,000000,28.958,29.258,28.759,28.897,65537,0
+BCH.US,D,20180427,000000,28.897,29.043,28.563,28.785,34034,0
+BCH.US,D,20180430,000000,28.441,28.771,28.01,28.139,60817,0
+BCH.US,D,20180501,000000,28.081,28.475,28.081,28.244,13646,0
+BCH.US,D,20180502,000000,27.995,28.602,27.995,28.142,50781,0
+BCH.US,D,20180503,000000,28.067,28.464,27.65,27.872,93355,0
+BCH.US,D,20180504,000000,27.882,27.882,27.527,27.723,39641,0
+BCH.US,D,20180507,000000,27.72,27.918,27.444,27.714,43150,0
+BCH.US,D,20180508,000000,27.602,27.602,27.013,27.033,58255,0
+BCH.US,D,20180509,000000,27.042,27.401,26.913,27.23,99221,0
+BCH.US,D,20180510,000000,27.632,28.078,27.404,27.995,53496,0
+BCH.US,D,20180511,000000,28.031,28.282,27.544,27.829,81995,0
+BCH.US,D,20180514,000000,27.875,27.955,27.584,27.599,72801,0
+BCH.US,D,20180515,000000,27.453,27.553,26.904,27.079,135756,0
+BCH.US,D,20180516,000000,27.111,27.628,27.111,27.623,105162,0
+BCH.US,D,20180517,000000,27.384,27.533,27.124,27.162,72211,0
+BCH.US,D,20180518,000000,27.076,27.336,26.939,27.203,45259,0
+BCH.US,D,20180521,000000,27.066,27.16,26.703,26.979,54687,0
+BCH.US,D,20180522,000000,27.277,27.671,27.277,27.412,99532,0
+BCH.US,D,20180523,000000,27.248,27.596,27.199,27.356,55301,0
+BCH.US,D,20180524,000000,27.332,27.524,27.099,27.507,46243,0
+BCH.US,D,20180525,000000,27.536,27.789,27.258,27.476,109591,0
+BCH.US,D,20180529,000000,27.29,27.588,26.519,26.546,104732,0
+BCH.US,D,20180530,000000,26.477,26.907,26.432,26.87,154183,0
+BCH.US,D,20180531,000000,26.87,27.019,26.76,26.904,200233,0
+BCH.US,D,20180601,000000,27.149,27.48,26.893,27.48,157557,0
+BCH.US,D,20180604,000000,27.654,27.681,27.201,27.604,187418,0
+BCH.US,D,20180605,000000,27.496,27.5,27.111,27.246,75912,0
+BCH.US,D,20180606,000000,27.36,27.536,27.056,27.315,82062,0
+BCH.US,D,20180607,000000,27.317,27.566,26.905,27.16,72639,0
+BCH.US,D,20180608,000000,27.317,27.727,27.277,27.623,227001,0
+BCH.US,D,20180611,000000,27.766,27.766,27.246,27.356,138191,0
+BCH.US,D,20180612,000000,27.3,27.539,27.172,27.253,122569,0
+BCH.US,D,20180613,000000,27.23,27.507,27.169,27.338,151299,0
+BCH.US,D,20180614,000000,27.48,27.48,27.277,27.277,185068,0
+BCH.US,D,20180615,000000,27.122,27.562,26.994,27.562,285168,0
+BCH.US,D,20180618,000000,27.504,27.544,27.042,27.319,492772,0
+BCH.US,D,20180619,000000,27.277,27.415,26.779,27.232,366531,0
+BCH.US,D,20180620,000000,27.35,27.378,26.961,26.999,249951,0
+BCH.US,D,20180621,000000,26.878,27.203,26.878,27.063,96035,0
+BCH.US,D,20180622,000000,27.36,27.402,27.135,27.154,97892,0
+BCH.US,D,20180625,000000,27.056,27.203,26.776,26.83,104585,0
+BCH.US,D,20180626,000000,26.939,26.997,26.843,26.913,60558,0
+BCH.US,D,20180627,000000,26.798,26.976,26.336,26.444,99202,0
+BCH.US,D,20180628,000000,26.411,26.76,26.411,26.64,120310,0
+BCH.US,D,20180629,000000,26.432,26.698,25.991,26.691,134847,0
+BCH.US,D,20180702,000000,26.169,26.482,25.388,25.77,88139,0
+BCH.US,D,20180703,000000,25.747,27.026,25.747,26.565,130778,0
+BCH.US,D,20180705,000000,26.776,26.982,26.207,26.45,128015,0
+BCH.US,D,20180706,000000,26.459,26.54,26.224,26.468,80513,0
+BCH.US,D,20180709,000000,26.342,26.979,26.005,26.83,104787,0
+BCH.US,D,20180710,000000,26.99,27.27,26.667,27.037,116924,0
+BCH.US,D,20180711,000000,26.525,26.876,26.428,26.505,90926,0
+BCH.US,D,20180712,000000,26.616,26.76,26.434,26.465,72750,0
+BCH.US,D,20180713,000000,26.058,26.728,26.058,26.602,64233,0
+BCH.US,D,20180716,000000,26.396,26.49,26.039,26.132,41730,0
+BCH.US,D,20180717,000000,26.278,26.582,26.184,26.505,64836,0
+BCH.US,D,20180718,000000,26.128,26.598,26.017,26.536,93702,0
+BCH.US,D,20180719,000000,26.178,26.54,26.072,26.181,143188,0
+BCH.US,D,20180720,000000,26.398,26.648,26.302,26.532,99426,0
+BCH.US,D,20180723,000000,26.345,26.532,26.146,26.146,14464,0
+BCH.US,D,20180724,000000,26.645,26.846,26.416,26.703,43855,0
+BCH.US,D,20180725,000000,27.106,27.36,26.948,27.277,55476,0
+BCH.US,D,20180726,000000,27.362,27.432,26.907,26.946,96934,0
+BCH.US,D,20180727,000000,27.092,27.418,26.563,27.002,156493,0
+BCH.US,D,20180730,000000,26.978,27.359,26.978,27.154,73979,0
+BCH.US,D,20180731,000000,27.11,27.581,27.054,27.451,187722,0
+BCH.US,D,20180801,000000,26.99,27.554,26.99,27.418,64111,0
+BCH.US,D,20180802,000000,27.043,27.477,27.007,27.259,109751,0
+BCH.US,D,20180803,000000,27.263,27.477,27.263,27.477,47744,0
+BCH.US,D,20180806,000000,27.158,27.589,27.154,27.418,110482,0
+BCH.US,D,20180807,000000,27.334,27.539,27.169,27.233,48900,0
+BCH.US,D,20180808,000000,27.219,27.532,27.068,27.231,145828,0
+BCH.US,D,20180809,000000,27.169,27.426,26.949,27.424,155807,0
+BCH.US,D,20180810,000000,27.477,27.477,26.617,26.861,174927,0
+BCH.US,D,20180813,000000,26.904,27.3,26.432,26.64,181727,0
+BCH.US,D,20180814,000000,26.132,27.039,26.132,26.591,137744,0
+BCH.US,D,20180815,000000,26.731,26.731,26.229,26.262,64958,0
+BCH.US,D,20180816,000000,26.485,26.861,26.126,26.273,87983,0
+BCH.US,D,20180817,000000,26.669,26.669,25.777,26.312,72215,0
+BCH.US,D,20180820,000000,25.965,26.418,25.806,26.158,172899,0
+BCH.US,D,20180821,000000,26.418,26.496,26.088,26.088,104027,0
+BCH.US,D,20180822,000000,26.043,26.464,25.971,26.432,184086,0
+BCH.US,D,20180823,000000,26.043,26.418,25.731,25.851,147524,0
+BCH.US,D,20180824,000000,25.719,26.402,25.548,26.132,127558,0
+BCH.US,D,20180827,000000,25.727,26.773,25.727,26.368,108790,0
+BCH.US,D,20180828,000000,26.267,26.617,25.885,26.288,253480,0
+BCH.US,D,20180829,000000,26.071,26.211,25.989,26.078,87233,0
+BCH.US,D,20180830,000000,25.569,25.877,25.48,25.514,196428,0
+BCH.US,D,20180831,000000,25.704,25.957,25.331,25.645,153343,0
+BCH.US,D,20180904,000000,25.153,25.358,24.521,24.877,223966,0
+BCH.US,D,20180905,000000,24.903,24.964,24.43,24.818,220791,0
+BCH.US,D,20180906,000000,24.612,25.156,24.282,25.128,226275,0
+BCH.US,D,20180907,000000,25.099,25.818,24.841,25.406,310539,0
+BCH.US,D,20180910,000000,25.616,25.616,25.079,25.267,172209,0
+BCH.US,D,20180911,000000,25.088,25.182,24.701,24.988,225625,0
+BCH.US,D,20180912,000000,24.95,25.569,24.95,25.331,317606,0
+BCH.US,D,20180913,000000,25.537,25.951,24.982,25.645,197719,0
+BCH.US,D,20180914,000000,25.748,25.977,25.365,25.369,179614,0
+BCH.US,D,20180917,000000,25.29,25.707,25.29,25.546,158739,0
+BCH.US,D,20180918,000000,25.689,25.98,25.295,25.731,136031,0
+BCH.US,D,20180919,000000,25.855,26.003,25.361,25.903,52787,0
+BCH.US,D,20180920,000000,26.112,27.29,25.877,26.958,144349,0
+BCH.US,D,20180921,000000,26.718,27.765,26.479,27.175,124716,0
+BCH.US,D,20180924,000000,27.069,27.08,26.304,26.323,65084,0
+BCH.US,D,20180925,000000,26.669,26.673,26.262,26.449,41256,0
+BCH.US,D,20180926,000000,26.496,26.632,26.171,26.358,153885,0
+BCH.US,D,20180927,000000,26.334,26.783,26.198,26.485,64444,0
+BCH.US,D,20180928,000000,26.534,26.876,26.534,26.728,90497,0
+BCH.US,D,20181001,000000,26.69,27.087,26.625,26.835,57533,0
+BCH.US,D,20181002,000000,26.509,27.11,26.509,26.773,85673,0
+BCH.US,D,20181003,000000,26.77,26.951,26.632,26.81,85734,0
+BCH.US,D,20181004,000000,26.605,26.999,26.097,26.156,55373,0
+BCH.US,D,20181005,000000,26.267,26.402,25.599,26.006,122304,0
+BCH.US,D,20181008,000000,26.047,26.057,25.566,26.057,47916,0
+BCH.US,D,20181009,000000,25.689,26.134,25.663,25.91,24063,0
+BCH.US,D,20181010,000000,26.038,26.038,25.18,25.399,135312,0
+BCH.US,D,20181011,000000,25.304,25.423,24.992,24.992,137843,0
+BCH.US,D,20181012,000000,25.399,25.683,25.317,25.546,81392,0
+BCH.US,D,20181015,000000,25.135,26.031,25.099,25.831,28199,0
+BCH.US,D,20181016,000000,25.838,26.236,25.636,26.217,78097,0
+BCH.US,D,20181017,000000,25.898,25.98,25.423,25.604,108579,0
+BCH.US,D,20181018,000000,25.238,25.555,25.225,25.261,76827,0
+BCH.US,D,20181019,000000,25.18,25.566,25.18,25.27,64155,0
+BCH.US,D,20181022,000000,24.982,25.211,24.982,25.211,21669,0
+BCH.US,D,20181023,000000,24.677,25.372,24.422,24.923,64461,0
+BCH.US,D,20181024,000000,25.055,25.419,24.377,24.377,97738,0
+BCH.US,D,20181025,000000,24.714,25.049,24.665,24.773,52687,0
+BCH.US,D,20181026,000000,24.826,25.07,24.595,25.067,66736,0
+BCH.US,D,20181029,000000,24.842,24.842,24.04,24.377,97323,0
+BCH.US,D,20181030,000000,24.571,24.612,23.81,24.529,62432,0
+BCH.US,D,20181031,000000,24.278,24.631,24.159,24.315,119657,0
+BCH.US,D,20181101,000000,24.348,25.54,24.348,25.54,31524,0
+BCH.US,D,20181102,000000,25.542,25.959,25.057,25.91,37076,0
+BCH.US,D,20181105,000000,25.675,25.836,25.384,25.566,70242,0
+BCH.US,D,20181106,000000,25.406,25.657,25.099,25.194,37369,0
+BCH.US,D,20181107,000000,25.343,25.754,25.343,25.604,75413,0
+BCH.US,D,20181108,000000,25.322,25.841,25.322,25.434,182922,0
+BCH.US,D,20181109,000000,25.372,25.719,25.167,25.358,14464,0
+BCH.US,D,20181112,000000,25.487,25.645,25.16,25.251,52030,0
+BCH.US,D,20181113,000000,25.158,25.238,24.841,25.038,34515,0
+BCH.US,D,20181114,000000,25.15,25.489,25.029,25.489,58608,0
+BCH.US,D,20181115,000000,25.335,25.759,25.335,25.759,126046,0
+BCH.US,D,20181116,000000,25.793,26.206,25.74,26.206,98556,0
+BCH.US,D,20181119,000000,26.173,26.173,25.803,26.062,46311,0
+BCH.US,D,20181120,000000,25.774,25.774,25.406,25.406,39751,0
+BCH.US,D,20181121,000000,25.727,25.831,25.601,25.601,85252,0
+BCH.US,D,20181123,000000,25.521,25.91,25.487,25.629,27755,0
+BCH.US,D,20181126,000000,25.629,26.041,25.54,25.743,119855,0
+BCH.US,D,20181127,000000,25.759,26.015,25.505,25.821,81728,0
+BCH.US,D,20181128,000000,25.926,26.192,25.707,26.085,53995,0
+BCH.US,D,20181129,000000,26.2,26.455,25.989,26.068,116580,0
+BCH.US,D,20181130,000000,26.068,26.068,25.443,25.663,71787,0
+BCH.US,D,20181203,000000,25.962,25.998,25.574,25.574,126263,0
+BCH.US,D,20181204,000000,25.487,25.962,25.029,25.601,83558,0
+BCH.US,D,20181206,000000,24.967,25.54,24.509,25.283,46420,0
+BCH.US,D,20181207,000000,25.496,25.54,24.862,25.038,104489,0
+BCH.US,D,20181210,000000,24.906,25.064,24.527,24.738,132649,0
+BCH.US,D,20181211,000000,24.958,25.091,24.486,24.87,89283,0
+BCH.US,D,20181212,000000,25.169,25.68,25.143,25.231,89171,0
+BCH.US,D,20181213,000000,25.311,25.653,25.16,25.53,76055,0
+BCH.US,D,20181214,000000,25.169,25.421,24.835,25.187,122003,0
+BCH.US,D,20181217,000000,25.073,25.091,24.491,24.589,51491,0
+BCH.US,D,20181218,000000,24.809,25.293,24.677,25.143,78104,0
+BCH.US,D,20181219,000000,25.143,25.451,24.667,24.773,83005,0
+BCH.US,D,20181220,000000,24.747,25.187,24.413,24.553,156640,0
+BCH.US,D,20181221,000000,24.624,25.099,24.597,24.835,187341,0
+BCH.US,D,20181224,000000,24.491,25.169,24.491,24.685,54778,0
+BCH.US,D,20181226,000000,24.773,25.311,24.351,25.055,46883,0
+BCH.US,D,20181227,000000,25.16,25.584,24.597,25.319,52879,0
+BCH.US,D,20181228,000000,25.372,25.663,25.073,25.24,35751,0
+BCH.US,D,20181231,000000,25.16,25.61,25.081,25.187,60657,0
+BCH.US,D,20190102,000000,25.125,25.619,24.747,25.54,63495,0
+BCH.US,D,20190103,000000,25.46,25.53,24.901,25.311,34907,0
+BCH.US,D,20190104,000000,25.514,26.217,25.514,25.998,51901,0
+BCH.US,D,20190107,000000,26.094,26.491,25.892,26.015,46739,0
+BCH.US,D,20190108,000000,26.024,26.597,25.91,26.331,25863,0
+BCH.US,D,20190109,000000,26.438,26.553,26.068,26.331,34667,0
+BCH.US,D,20190110,000000,26.024,26.385,26.024,26.147,31578,0
+BCH.US,D,20190111,000000,25.636,26.746,25.548,26.323,50236,0
+BCH.US,D,20190114,000000,26.244,26.676,26.244,26.544,28158,0
+BCH.US,D,20190115,000000,26.526,26.993,26.376,26.56,41073,0
+BCH.US,D,20190116,000000,26.649,27.3,26.078,26.861,20340,0
+BCH.US,D,20190117,000000,26.702,27.151,26.446,27.125,27892,0
+BCH.US,D,20190118,000000,27.195,27.543,26.719,27.274,47994,0
+BCH.US,D,20190122,000000,27.108,27.327,26.622,26.949,19368,0
+BCH.US,D,20190123,000000,27.151,27.186,26.64,27.089,20614,0
+BCH.US,D,20190124,000000,27.125,27.362,26.841,27.08,32569,0
+BCH.US,D,20190125,000000,26.984,27.574,26.949,27.212,19609,0
+BCH.US,D,20190128,000000,26.949,27.362,26.931,26.931,54780,0
+BCH.US,D,20190129,000000,27.117,27.679,26.666,27.212,17012,0
+BCH.US,D,20190130,000000,27.274,27.698,27.041,27.698,37132,0
+BCH.US,D,20190131,000000,27.698,28.181,27.688,27.971,34058,0
+BCH.US,D,20190201,000000,28.023,28.352,27.649,27.971,114538,0
+BCH.US,D,20190204,000000,27.803,28.437,27.758,28.305,31777,0
+BCH.US,D,20190205,000000,28.376,28.56,28.218,28.218,14057,0
+BCH.US,D,20190206,000000,28.005,28.701,28.005,28.094,15304,0
+BCH.US,D,20190207,000000,28.033,28.296,27.767,27.812,19826,0
+BCH.US,D,20190208,000000,27.742,27.742,27.397,27.618,39122,0
+BCH.US,D,20190211,000000,27.812,27.812,27.327,27.327,168299,0
+BCH.US,D,20190212,000000,27.513,28.049,27.513,27.934,58518,0
+BCH.US,D,20190213,000000,28.094,28.094,27.513,27.529,119364,0
+BCH.US,D,20190214,000000,27.6,27.829,26.936,27.812,146603,0
+BCH.US,D,20190215,000000,27.794,27.971,27.671,27.671,26340,0
+BCH.US,D,20190219,000000,27.705,27.95,27.539,27.742,53069,0
+BCH.US,D,20190220,000000,27.882,28.163,27.856,27.988,34554,0
+BCH.US,D,20190221,000000,28.102,28.41,27.952,28.287,72943,0
+BCH.US,D,20190222,000000,28.534,28.534,28.191,28.305,112873,0
+BCH.US,D,20190225,000000,28.587,28.675,28.208,28.41,111324,0
+BCH.US,D,20190226,000000,28.34,28.908,28.287,28.604,34672,0
+BCH.US,D,20190227,000000,28.41,28.842,28.218,28.41,22176,0
+BCH.US,D,20190228,000000,28.428,28.428,27.979,28.067,21391,0
+BCH.US,D,20190301,000000,28.067,28.067,27.477,27.521,67327,0
+BCH.US,D,20190304,000000,27.644,27.873,27.48,27.636,30896,0
+BCH.US,D,20190305,000000,27.767,27.767,27.355,27.355,20570,0
+BCH.US,D,20190306,000000,27.397,27.837,27.283,27.609,270410,0
+BCH.US,D,20190307,000000,27.485,27.485,27.169,27.318,59714,0
+BCH.US,D,20190308,000000,27.054,27.315,26.949,27.248,39780,0
+BCH.US,D,20190311,000000,27.415,27.618,27.239,27.513,63341,0
+BCH.US,D,20190312,000000,27.636,27.742,27.389,27.441,25377,0
+BCH.US,D,20190313,000000,27.565,27.934,27.204,27.469,43000,0
+BCH.US,D,20190314,000000,27.31,27.362,26.904,27.142,29465,0
+BCH.US,D,20190315,000000,27.16,27.6,27.08,27.222,43604,0
+BCH.US,D,20190318,000000,27.424,27.579,27.318,27.469,58626,0
+BCH.US,D,20190319,000000,27.591,27.688,27.037,27.064,74721,0
+BCH.US,D,20190320,000000,27.037,27.513,27.037,27.178,43334,0
+BCH.US,D,20190321,000000,27.394,27.394,26.664,26.763,73180,0
+BCH.US,D,20190322,000000,26.493,26.69,26.016,26.08,46782,0
+BCH.US,D,20190325,000000,26.061,26.493,25.874,26.088,55446,0
+BCH.US,D,20190326,000000,26.16,26.475,25.989,26.124,35435,0
+BCH.US,D,20190327,000000,25.935,26.241,25.487,25.998,43897,0
+BCH.US,D,20190328,000000,26.061,26.295,25.953,26.097,33690,0
+BCH.US,D,20190329,000000,26.322,26.53,26.232,26.511,78831,0
+BCH.US,D,20190401,000000,26.808,26.944,26.664,26.727,32633,0
+BCH.US,D,20190402,000000,26.691,26.691,26.196,26.214,22191,0
+BCH.US,D,20190403,000000,26.349,26.853,26.313,26.719,105164,0
+BCH.US,D,20190404,000000,26.901,27.186,26.555,26.898,310874,0
+BCH.US,D,20190405,000000,26.98,27.025,26.755,26.836,51372,0
+BCH.US,D,20190408,000000,26.691,27.061,26.691,26.998,52968,0
+BCH.US,D,20190409,000000,27.007,27.007,26.79,26.925,29777,0
+BCH.US,D,20190410,000000,27.051,27.132,26.853,27.061,119673,0
+BCH.US,D,20190411,000000,26.97,27.106,26.33,26.826,101943,0
+BCH.US,D,20190412,000000,26.944,27.11,26.682,26.907,68252,0
+BCH.US,D,20190415,000000,27.043,27.043,26.781,26.881,31562,0
+BCH.US,D,20190416,000000,26.961,26.961,26.7,26.773,26788,0
+BCH.US,D,20190417,000000,26.818,27.169,26.818,27.061,58275,0
+BCH.US,D,20190418,000000,27.078,27.286,26.958,27.051,39657,0
+BCH.US,D,20190422,000000,26.916,27.268,26.916,27.088,149113,0
+BCH.US,D,20190423,000000,27.043,27.072,26.8,26.935,69345,0
+BCH.US,D,20190424,000000,26.763,26.763,26.376,26.52,117830,0
+BCH.US,D,20190425,000000,26.34,26.417,26.169,26.305,46304,0
+BCH.US,D,20190426,000000,26.295,26.475,26.25,26.376,33653,0
+BCH.US,D,20190429,000000,26.457,26.457,26.16,26.214,26101,0
+BCH.US,D,20190430,000000,26.178,26.475,25.998,26.475,74803,0
+BCH.US,D,20190501,000000,26.431,26.555,26.26,26.26,29121,0
+BCH.US,D,20190502,000000,26.214,26.214,25.822,25.953,103916,0
+BCH.US,D,20190503,000000,26.105,26.421,26.034,26.412,44311,0
+BCH.US,D,20190506,000000,25.925,26.267,25.925,26.267,39136,0
+BCH.US,D,20190507,000000,26.016,26.368,25.8,25.935,59618,0
+BCH.US,D,20190508,000000,25.908,26.214,25.655,25.845,58752,0
+BCH.US,D,20190509,000000,25.592,26.007,25.341,25.817,313337,0
+BCH.US,D,20190510,000000,25.88,26.115,25.602,25.8,114541,0
+BCH.US,D,20190513,000000,25.349,25.692,25.025,25.115,38619,0
+BCH.US,D,20190514,000000,25.205,25.637,25.205,25.44,68964,0
+BCH.US,D,20190515,000000,25.232,25.647,24.944,25.602,75079,0
+BCH.US,D,20190516,000000,25.665,25.935,25.404,25.475,82825,0
+BCH.US,D,20190517,000000,25.215,25.52,25.142,25.404,52724,0
+BCH.US,D,20190520,000000,25.278,25.412,25.111,25.304,47194,0
+BCH.US,D,20190521,000000,25.466,25.466,25.215,25.377,31533,0
+BCH.US,D,20190522,000000,25.395,25.655,25.295,25.503,43598,0
+BCH.US,D,20190523,000000,25.215,25.692,25.215,25.61,24047,0
+BCH.US,D,20190524,000000,25.791,25.791,25.665,25.665,19253,0
+BCH.US,D,20190528,000000,25.692,25.692,24.962,24.998,77709,0
+BCH.US,D,20190529,000000,24.962,25.395,24.899,25.349,51832,0
+BCH.US,D,20190530,000000,25.43,25.61,25.232,25.349,137370,0
+BCH.US,D,20190531,000000,25.205,25.782,25.107,25.7,69050,0
+BCH.US,D,20190603,000000,25.8,26.133,25.422,25.908,119217,0
+BCH.US,D,20190604,000000,26.034,26.133,25.733,25.998,52915,0
+BCH.US,D,20190605,000000,26.025,26.025,25.494,25.592,32330,0
+BCH.US,D,20190606,000000,25.728,25.728,25.224,25.349,100006,0
+BCH.US,D,20190607,000000,25.602,25.925,25.26,25.791,152750,0
+BCH.US,D,20190610,000000,26.042,26.042,25.295,25.404,103403,0
+BCH.US,D,20190611,000000,25.665,25.998,25.629,25.935,40571,0
+BCH.US,D,20190612,000000,25.836,26.042,25.637,25.637,70788,0
+BCH.US,D,20190613,000000,25.7,25.962,25.62,25.962,45913,0
+BCH.US,D,20190614,000000,25.862,25.935,25.625,25.737,83892,0
+BCH.US,D,20190617,000000,25.8,25.8,25.412,25.412,28607,0
+BCH.US,D,20190618,000000,25.557,25.772,25.548,25.665,33694,0
+BCH.US,D,20190619,000000,25.647,26.007,25.637,25.89,47808,0
+BCH.US,D,20190620,000000,26.305,26.412,26.034,26.241,50199,0
+BCH.US,D,20190621,000000,26.105,26.961,26.105,26.565,279387,0
+BCH.US,D,20190624,000000,26.511,27.043,26.511,26.844,112033,0
+BCH.US,D,20190625,000000,26.826,27.015,26.673,26.673,94010,0
+BCH.US,D,20190626,000000,26.818,26.898,26.33,26.763,190329,0
+BCH.US,D,20190627,000000,26.871,26.988,26.412,26.583,112755,0
+BCH.US,D,20190628,000000,26.691,26.813,26.448,26.736,68825,0
+BCH.US,D,20190701,000000,27.015,27.015,26.33,26.376,61110,0
+BCH.US,D,20190702,000000,26.376,26.555,26.34,26.394,44821,0
+BCH.US,D,20190703,000000,26.385,26.651,26.305,26.431,47533,0
+BCH.US,D,20190705,000000,26.431,26.552,26.3,26.52,62563,0
+BCH.US,D,20190708,000000,26.385,26.555,26.196,26.412,31341,0
+BCH.US,D,20190709,000000,26.232,26.53,26.007,26.205,43306,0
+BCH.US,D,20190710,000000,26.313,26.511,26.169,26.169,38145,0
+BCH.US,D,20190711,000000,26.286,26.619,26.209,26.403,45414,0
+BCH.US,D,20190712,000000,26.33,26.565,26.33,26.475,28602,0
+BCH.US,D,20190715,000000,26.466,26.8,26.394,26.593,52607,0
+BCH.US,D,20190716,000000,26.691,26.818,26.637,26.656,12149,0
+BCH.US,D,20190717,000000,26.719,26.719,26.448,26.538,107830,0
+BCH.US,D,20190718,000000,26.646,26.8,26.457,26.646,36588,0
+BCH.US,D,20190719,000000,26.593,26.628,26.412,26.593,34238,0
+BCH.US,D,20190722,000000,26.565,26.628,26.26,26.34,37835,0
+BCH.US,D,20190723,000000,26.278,26.295,25.89,25.98,23298,0
+BCH.US,D,20190724,000000,26.025,26.143,25.719,25.845,24711,0
+BCH.US,D,20190725,000000,26.305,26.305,25.827,26.034,44240,0
+BCH.US,D,20190726,000000,26.187,26.575,26.042,26.295,106151,0
+BCH.US,D,20190729,000000,26.376,26.376,26.124,26.358,12235,0
+BCH.US,D,20190730,000000,26.548,26.808,25.953,26.097,60129,0
+BCH.US,D,20190731,000000,26.016,26.267,25.728,25.88,36343,0
+BCH.US,D,20190801,000000,26.025,26.196,25.719,25.719,26638,0
+BCH.US,D,20190802,000000,25.754,25.754,25.134,25.377,35323,0
+BCH.US,D,20190805,000000,25.007,25.084,24.728,24.728,81823,0
+BCH.US,D,20190806,000000,25.341,25.629,25.061,25.584,58393,0
+BCH.US,D,20190807,000000,25.457,25.88,25.349,25.809,68311,0
+BCH.US,D,20190808,000000,25.89,26.385,25.89,26.376,129084,0
+BCH.US,D,20190809,000000,26.394,26.52,26.196,26.52,138932,0
+BCH.US,D,20190812,000000,26.187,26.187,25.745,25.764,55658,0
+BCH.US,D,20190813,000000,26.115,26.628,26.115,26.466,151531,0
+BCH.US,D,20190814,000000,25.836,26.34,25.836,26.115,141461,0
+BCH.US,D,20190815,000000,26.295,26.335,25.719,26.133,120500,0
+BCH.US,D,20190816,000000,26.241,26.53,26.115,26.349,165409,0
+BCH.US,D,20190819,000000,26.673,26.773,26.034,26.313,153171,0
+BCH.US,D,20190820,000000,26.178,26.394,26.115,26.385,168010,0
+BCH.US,D,20190821,000000,26.682,26.745,26.16,26.26,70459,0
+BCH.US,D,20190822,000000,26.143,26.26,25.817,25.845,103783,0
+BCH.US,D,20190823,000000,25.773,25.872,25.232,25.232,100984,0
+BCH.US,D,20190826,000000,25.341,25.548,24.98,25.089,92647,0
+BCH.US,D,20190827,000000,25.089,25.25,24.881,25.197,358141,0
+BCH.US,D,20190828,000000,25.061,25.124,24.809,24.935,139774,0
+BCH.US,D,20190829,000000,24.944,25.26,24.944,25.26,168719,0
+BCH.US,D,20190830,000000,25.466,25.674,25.273,25.674,133149,0
+BCH.US,D,20190903,000000,25.494,25.494,25.232,25.278,134265,0
+BCH.US,D,20190904,000000,25.539,25.674,25.44,25.52,47856,0
+BCH.US,D,20190905,000000,25.674,25.908,25.494,25.908,234260,0
+BCH.US,D,20190906,000000,25.8,26.178,25.8,26.124,94715,0
+BCH.US,D,20190909,000000,26.088,26.457,25.872,25.944,52999,0
+BCH.US,D,20190910,000000,25.935,26.232,25.8,26.187,65284,0
+BCH.US,D,20190911,000000,26.267,26.267,25.899,25.98,309147,0
+BCH.US,D,20190912,000000,26.169,26.169,25.862,25.953,397460,0
+BCH.US,D,20190913,000000,26.105,26.466,25.845,26.305,87091,0
+BCH.US,D,20190916,000000,26.105,26.601,26.07,26.485,94601,0
+BCH.US,D,20190917,000000,26.421,26.466,26.052,26.133,118188,0
+BCH.US,D,20190918,000000,25.998,26.438,25.998,26.115,45071,0
+BCH.US,D,20190919,000000,26.025,26.286,26.025,26.08,32915,0
+BCH.US,D,20190920,000000,26.08,26.115,25.845,26.115,353550,0
+BCH.US,D,20190923,000000,25.925,26.105,25.665,25.764,358594,0
+BCH.US,D,20190924,000000,25.655,25.953,25.592,25.773,166198,0
+BCH.US,D,20190925,000000,25.61,25.637,25.43,25.61,52666,0
+BCH.US,D,20190926,000000,25.61,25.836,25.52,25.574,48124,0
+BCH.US,D,20190927,000000,25.466,26.007,24.927,25.629,62775,0
+BCH.US,D,20190930,000000,25.61,25.61,25.197,25.304,48562,0
+BCH.US,D,20191001,000000,25.412,25.412,24.89,25.061,35295,0
+BCH.US,D,20191002,000000,25.035,25.359,24.877,25.215,78396,0
+BCH.US,D,20191003,000000,25.152,25.655,24.917,25.52,129030,0
+BCH.US,D,20191004,000000,25.412,25.809,25.412,25.8,84722,0
+BCH.US,D,20191007,000000,25.845,25.845,25.457,25.475,48321,0
+BCH.US,D,20191008,000000,25.422,25.43,25.07,25.079,59124,0
+BCH.US,D,20191009,000000,25.278,25.344,25.134,25.178,208399,0
+BCH.US,D,20191010,000000,25.241,25.557,25.241,25.341,66079,0
+BCH.US,D,20191011,000000,25.629,26.115,25.629,25.971,57430,0
+BCH.US,D,20191014,000000,25.845,26.08,25.845,25.935,32548,0
+BCH.US,D,20191015,000000,25.845,26.052,25.728,25.944,95871,0
+BCH.US,D,20191016,000000,25.908,25.989,25.457,25.61,113865,0
+BCH.US,D,20191017,000000,25.773,26.007,25.773,25.809,38261,0
+BCH.US,D,20191018,000000,25.683,26.105,25.683,25.791,113781,0
+BCH.US,D,20191021,000000,25.241,25.241,24.484,24.674,61109,0
+BCH.US,D,20191022,000000,24.656,24.864,24.53,24.791,60170,0
+BCH.US,D,20191023,000000,24.62,24.755,24.251,24.593,59581,0
+BCH.US,D,20191024,000000,24.665,24.8,24.523,24.647,53313,0
+BCH.US,D,20191025,000000,24.512,24.692,24.282,24.296,55132,0
+BCH.US,D,20191028,000000,24.341,24.674,24.341,24.484,43492,0
+BCH.US,D,20191029,000000,24.368,24.414,23.764,23.837,50204,0
+BCH.US,D,20191030,000000,23.566,23.638,22.936,23.369,137140,0
+BCH.US,D,20191031,000000,23.243,23.261,22.945,23.125,47114,0
+BCH.US,D,20191101,000000,23.17,23.423,23.17,23.378,85983,0
+BCH.US,D,20191104,000000,23.629,23.863,23.188,23.288,121305,0
+BCH.US,D,20191105,000000,23.261,23.35,22.504,23.116,392015,0
+BCH.US,D,20191106,000000,22.774,22.774,21.9,22.153,258333,0
+BCH.US,D,20191107,000000,22.711,23.224,21.018,22.216,445170,0
+BCH.US,D,20191108,000000,22.198,22.504,22.135,22.207,133480,0
+BCH.US,D,20191111,000000,21.792,22.022,20.955,21.46,220917,0
+BCH.US,D,20191112,000000,19.901,20.351,18.398,19.937,455151,0
+BCH.US,D,20191113,000000,19.686,19.812,18.811,19.416,366715,0
+BCH.US,D,20191114,000000,19.289,19.473,19.145,19.271,321761,0
+BCH.US,D,20191115,000000,21.253,22.413,21.207,22.171,483663,0
+BCH.US,D,20191118,000000,22.125,22.261,21.377,21.377,219806,0
+BCH.US,D,20191119,000000,21.288,21.297,20.747,20.864,122544,0
+BCH.US,D,20191120,000000,20.631,20.824,20.469,20.631,104877,0
+BCH.US,D,20191121,000000,20.496,20.599,19.964,20.136,118383,0
+BCH.US,D,20191122,000000,19.712,20.027,19.514,19.676,262760,0
+BCH.US,D,20191125,000000,19.631,20.009,19.631,19.766,187482,0
+BCH.US,D,20191126,000000,19.451,19.451,18.74,19.236,334677,0
+BCH.US,D,20191127,000000,19.199,19.217,18.623,19.046,297398,0
+BCH.US,D,20191129,000000,18.803,18.821,18.357,18.406,262104,0
+BCH.US,D,20191202,000000,18.406,18.47,18.073,18.263,252298,0
+BCH.US,D,20191203,000000,18.1,18.1,17.668,17.812,345173,0
+BCH.US,D,20191204,000000,17.956,19.011,17.911,18.667,236846,0
+BCH.US,D,20191205,000000,19.82,20.063,19.577,19.857,352001,0
+BCH.US,D,20191206,000000,20.316,20.712,19.577,19.577,150703,0
+BCH.US,D,20191209,000000,19.541,19.915,19.537,19.595,98102,0
+BCH.US,D,20191210,000000,19.622,19.676,19.501,19.631,292379,0
+BCH.US,D,20191211,000000,19.749,19.991,19.631,19.703,134876,0
+BCH.US,D,20191212,000000,19.703,20.166,19.694,20.046,104121,0
+BCH.US,D,20191213,000000,20.037,20.522,20.037,20.361,82599,0
+BCH.US,D,20191216,000000,20.477,20.702,20.334,20.334,94168,0
+BCH.US,D,20191217,000000,20.262,20.505,19.991,20.244,158357,0
+BCH.US,D,20191218,000000,20.171,20.307,19.843,19.911,237214,0
+BCH.US,D,20191219,000000,19.802,19.964,19.721,19.847,102511,0
+BCH.US,D,20191220,000000,19.812,19.964,19.55,19.55,140490,0
+BCH.US,D,20191223,000000,19.55,19.784,19.506,19.649,142079,0
+BCH.US,D,20191224,000000,19.604,19.631,19.361,19.451,30449,0
+BCH.US,D,20191226,000000,19.496,19.613,19.299,19.406,182486,0
+BCH.US,D,20191227,000000,19.37,19.37,18.92,19.028,173983,0
+BCH.US,D,20191230,000000,19.109,19.136,18.767,18.767,121017,0
+BCH.US,D,20191231,000000,18.748,19.046,18.748,18.901,47458,0
+BCH.US,D,20200102,000000,18.911,20.186,18.911,19.757,212514,0
+BCH.US,D,20200103,000000,19.595,19.956,19.541,19.784,214910,0
+BCH.US,D,20200106,000000,19.676,19.901,19.361,19.857,203510,0
+BCH.US,D,20200107,000000,19.857,20.351,19.857,20.126,87189,0
+BCH.US,D,20200108,000000,20.037,20.784,20.037,20.108,131721,0
+BCH.US,D,20200109,000000,20.234,20.252,19.884,20.072,65067,0
+BCH.US,D,20200110,000000,19.964,20.414,19.911,20.171,144649,0
+BCH.US,D,20200113,000000,20.163,20.388,19.929,20.037,117360,0
+BCH.US,D,20200114,000000,19.991,20.116,19.658,19.847,102124,0
+BCH.US,D,20200115,000000,19.766,19.779,19.226,19.352,121829,0
+BCH.US,D,20200116,000000,19.496,19.496,19.028,19.172,95658,0
+BCH.US,D,20200117,000000,19.172,19.469,19.109,19.163,62451,0
+BCH.US,D,20200121,000000,18.929,19.081,18.361,18.496,150872,0
+BCH.US,D,20200122,000000,19.613,19.731,18.515,18.551,111026,0
+BCH.US,D,20200123,000000,18.641,18.641,18.245,18.388,97250,0
+BCH.US,D,20200124,000000,18.425,18.695,18.181,18.208,95426,0
+BCH.US,D,20200127,000000,17.956,17.956,17.289,17.623,146566,0
+BCH.US,D,20200128,000000,17.776,18.136,17.678,18.118,98300,0
+BCH.US,D,20200129,000000,18.146,18.154,17.615,17.749,112504,0
+BCH.US,D,20200130,000000,17.605,17.756,17.438,17.65,129505,0
+BCH.US,D,20200131,000000,17.488,17.92,17.47,17.92,131497,0
+BCH.US,D,20200203,000000,17.84,18.406,17.659,18.308,142056,0
+BCH.US,D,20200204,000000,18.245,19.001,18.245,18.623,113767,0
+BCH.US,D,20200205,000000,18.776,19.011,18.488,18.542,90533,0
+BCH.US,D,20200206,000000,18.496,18.578,18.154,18.208,100468,0
+BCH.US,D,20200207,000000,18.037,18.361,18.02,18.245,62614,0
+BCH.US,D,20200210,000000,18.154,18.208,18.01,18.181,74032,0
+BCH.US,D,20200211,000000,18.416,18.416,18.128,18.245,206544,0
+BCH.US,D,20200212,000000,18.38,18.546,18.235,18.316,122104,0
+BCH.US,D,20200213,000000,18.371,18.371,18.055,18.245,109595,0
+BCH.US,D,20200214,000000,18.353,18.46,18.167,18.361,184756,0
+BCH.US,D,20200218,000000,18.316,18.316,17.57,17.776,401513,0
+BCH.US,D,20200219,000000,17.812,17.812,17.209,17.326,155685,0
+BCH.US,D,20200220,000000,17.245,17.434,17.056,17.281,155557,0
+BCH.US,D,20200221,000000,17.182,17.515,17.145,17.371,114306,0
+BCH.US,D,20200224,000000,17.11,17.11,16.75,16.902,118242,0
+BCH.US,D,20200225,000000,16.902,16.975,16.614,16.768,178696,0
+BCH.US,D,20200226,000000,16.75,17.289,16.75,16.993,306083,0
+BCH.US,D,20200227,000000,16.677,17.074,16.624,16.902,301160,0
+BCH.US,D,20200228,000000,16.579,16.653,15.84,16.272,297680,0
+BCH.US,D,20200302,000000,16.209,17.029,16.11,16.965,253803,0
+BCH.US,D,20200303,000000,17.029,17.659,16.862,17.227,292184,0
+BCH.US,D,20200304,000000,17.317,17.577,17.145,17.488,159313,0
+BCH.US,D,20200305,000000,17.155,17.258,16.776,16.884,217600,0
+BCH.US,D,20200306,000000,16.525,16.705,16.434,16.542,195646,0
+BCH.US,D,20200309,000000,15.741,15.867,15.444,15.516,197112,0
+BCH.US,D,20200310,000000,15.867,16.272,15.602,16.254,211787,0
+BCH.US,D,20200311,000000,15.949,16.02,15.367,15.543,221945,0
+BCH.US,D,20200312,000000,14.813,14.813,13.517,14.463,256756,0
+BCH.US,D,20200313,000000,15.093,15.453,14.786,15.417,278245,0
+BCH.US,D,20200316,000000,13.12,14.147,13.12,13.318,205151,0
+BCH.US,D,20200317,000000,13.57,14.463,13.57,13.85,238132,0
+BCH.US,D,20200318,000000,13.21,13.301,11.256,12.265,159935,0
+BCH.US,D,20200319,000000,12.111,14.904,12.111,14.003,304609,0
+BCH.US,D,20200320,000000,14.399,15.529,13.688,13.976,545360,0
+BCH.US,D,20200323,000000,13.84,14.121,12.68,12.769,333000,0
+BCH.US,D,20200324,000000,13.12,13.678,12.643,12.913,173965,0
+BCH.US,D,20200325,000000,13.013,13.435,12.895,13.057,120755,0
+BCH.US,D,20200326,000000,13.112,14.255,13.112,14.183,234387,0
+BCH.US,D,20200327,000000,13.789,14.661,13.708,14.352,402072,0
+BCH.US,D,20200330,000000,14.361,14.671,14.126,14.512,223900,0
+BCH.US,D,20200331,000000,14.708,15.253,14.708,15.111,155923,0
+BCH.US,D,20200401,000000,14.652,15.206,14.383,14.925,157285,0
+BCH.US,D,20200402,000000,15.431,16.331,15.431,16.294,241230,0
+BCH.US,D,20200403,000000,16.181,16.472,16.04,16.368,233833,0
+BCH.US,D,20200406,000000,17.072,17.532,16.575,17.166,191647,0
+BCH.US,D,20200407,000000,17.353,17.577,16.317,16.631,218817,0
+BCH.US,D,20200408,000000,16.566,16.659,16.2,16.331,167467,0
+BCH.US,D,20200409,000000,16.341,16.763,16.341,16.463,102856,0
+BCH.US,D,20200413,000000,16.406,16.463,15.994,16.368,110690,0
+BCH.US,D,20200414,000000,16.566,17.044,16.312,16.331,128699,0
+BCH.US,D,20200415,000000,16.003,16.519,15.548,16.021,131751,0
+BCH.US,D,20200416,000000,16.209,16.303,15.468,15.852,182679,0
+BCH.US,D,20200417,000000,16.087,16.416,15.571,15.693,135496,0
+BCH.US,D,20200420,000000,15.468,15.478,15.046,15.055,217387,0
+BCH.US,D,20200421,000000,14.803,14.999,14.427,14.821,315716,0
+BCH.US,D,20200422,000000,14.981,15.196,14.981,15.15,237055,0
+BCH.US,D,20200423,000000,15.234,15.543,15.055,15.074,307087,0
+BCH.US,D,20200424,000000,15.121,15.158,14.521,14.803,247428,0
+BCH.US,D,20200427,000000,14.859,15.318,14.671,15.234,129850,0
+BCH.US,D,20200428,000000,15.431,16.312,15.272,16.2,364864,0
+BCH.US,D,20200429,000000,16.387,17.101,16.35,17.025,195775,0
+BCH.US,D,20200430,000000,16.922,17.119,16.575,16.837,186104,0
+BCH.US,D,20200501,000000,16.463,16.463,15.937,16.247,116940,0
+BCH.US,D,20200504,000000,16.153,16.434,15.881,16.331,142994,0
+BCH.US,D,20200505,000000,16.425,16.969,16.341,16.659,172944,0
+BCH.US,D,20200506,000000,16.725,16.903,16.406,16.754,137352,0
+BCH.US,D,20200507,000000,16.8,17.166,16.678,16.688,127388,0
+BCH.US,D,20200508,000000,16.969,17.213,16.191,16.36,159338,0
+BCH.US,D,20200511,000000,16.162,16.482,15.947,15.947,175444,0
+BCH.US,D,20200512,000000,16.106,16.622,15.9,15.947,259440,0
+BCH.US,D,20200513,000000,15.956,16.021,15.215,15.356,158790,0
+BCH.US,D,20200514,000000,15.215,15.675,14.933,15.487,115353,0
+BCH.US,D,20200515,000000,15.318,15.505,15.037,15.084,173459,0
+BCH.US,D,20200518,000000,15.356,15.796,15.356,15.703,241839,0
+BCH.US,D,20200519,000000,15.731,15.791,15.431,15.44,173047,0
+BCH.US,D,20200520,000000,15.656,15.871,15.421,15.871,279845,0
+BCH.US,D,20200521,000000,15.862,16.106,15.637,16.106,93412,0
+BCH.US,D,20200522,000000,15.994,15.994,15.449,15.534,149480,0
+BCH.US,D,20200526,000000,15.825,16.125,15.731,15.834,262589,0
+BCH.US,D,20200527,000000,16.125,16.256,15.712,16.247,241732,0
+BCH.US,D,20200528,000000,16.341,16.341,15.468,15.543,177706,0
+BCH.US,D,20200529,000000,15.365,15.656,15.28,15.515,232348,0
+BCH.US,D,20200601,000000,15.534,16.425,15.497,16.143,163214,0
+BCH.US,D,20200602,000000,16.322,17.11,16.322,16.922,322881,0
+BCH.US,D,20200603,000000,16.941,17.617,16.941,17.185,183812,0
+BCH.US,D,20200604,000000,17.063,17.888,17.021,17.813,266069,0
+BCH.US,D,20200605,000000,18.47,18.854,18.357,18.827,227285,0
+BCH.US,D,20200608,000000,18.873,19.267,18.414,19.248,129241,0
+BCH.US,D,20200609,000000,19.614,19.614,18.451,18.798,172102,0
+BCH.US,D,20200610,000000,18.676,19.023,18.48,18.526,111328,0
+BCH.US,D,20200611,000000,18.01,18.01,17.588,17.804,167322,0
+BCH.US,D,20200612,000000,18.151,18.498,17.504,17.935,180593,0
+BCH.US,D,20200615,000000,17.57,17.715,17.108,17.514,112701,0
+BCH.US,D,20200616,000000,17.945,18.057,17.607,17.879,130478,0
+BCH.US,D,20200617,000000,17.991,18.029,17.635,17.766,103339,0
+BCH.US,D,20200618,000000,17.617,17.641,17.087,17.166,107829,0
+BCH.US,D,20200619,000000,17.307,17.382,17.025,17.307,130214,0
+BCH.US,D,20200622,000000,17.279,17.673,17.157,17.307,92770,0
+BCH.US,D,20200623,000000,17.541,17.682,17.326,17.466,157054,0
+BCH.US,D,20200624,000000,17.522,17.522,17.175,17.194,163804,0
+BCH.US,D,20200625,000000,17.128,17.41,17.128,17.231,142595,0
+BCH.US,D,20200626,000000,17.082,17.082,16.707,16.707,66452,0
+BCH.US,D,20200629,000000,16.819,16.819,16.594,16.725,47146,0
+BCH.US,D,20200630,000000,16.603,16.791,16.444,16.556,117730,0
+BCH.US,D,20200701,000000,16.566,17.345,16.556,17.194,147497,0
+BCH.US,D,20200702,000000,17.466,18.235,17.429,18.123,143670,0
+BCH.US,D,20200706,000000,18.433,18.563,18.235,18.395,125241,0
+BCH.US,D,20200707,000000,18.245,18.751,18.245,18.676,187128,0
+BCH.US,D,20200708,000000,18.705,18.802,18.02,18.208,165457,0
+BCH.US,D,20200709,000000,18.311,18.311,17.297,17.597,194218,0
+BCH.US,D,20200710,000000,17.485,17.7,17.307,17.532,99199,0
+BCH.US,D,20200713,000000,17.57,18.02,17.504,17.644,108465,0
+BCH.US,D,20200714,000000,17.541,18.02,17.345,17.954,135549,0
+BCH.US,D,20200715,000000,18.189,18.189,17.485,17.607,245021,0
+BCH.US,D,20200716,000000,17.532,17.597,17.213,17.307,65612,0
+BCH.US,D,20200717,000000,17.26,17.326,16.998,17.016,182325,0
+BCH.US,D,20200720,000000,16.95,17.006,16.763,16.884,220712,0
+BCH.US,D,20200721,000000,16.941,17.401,16.941,17.185,143240,0
+BCH.US,D,20200722,000000,17.072,17.448,17.072,17.372,189286,0
+BCH.US,D,20200723,000000,17.26,17.739,17.25,17.475,107263,0
+BCH.US,D,20200724,000000,17.401,17.964,17.401,17.851,475304,0
+BCH.US,D,20200727,000000,18.076,18.311,18.029,18.142,239763,0
+BCH.US,D,20200728,000000,18.132,18.189,17.926,18.02,147860,0
+BCH.US,D,20200729,000000,18.086,18.086,17.56,17.663,134065,0
+BCH.US,D,20200730,000000,17.457,17.607,17.227,17.466,104078,0
+BCH.US,D,20200731,000000,17.448,17.649,17.363,17.448,159042,0
+BCH.US,D,20200803,000000,17.448,17.597,17.316,17.345,158637,0
+BCH.US,D,20200804,000000,17.326,17.429,16.95,16.979,108567,0
+BCH.US,D,20200805,000000,17.072,17.082,16.688,16.707,126429,0
+BCH.US,D,20200806,000000,16.641,17.016,16.575,16.979,86009,0
+BCH.US,D,20200807,000000,16.847,16.998,16.688,16.754,104244,0
+BCH.US,D,20200810,000000,16.688,16.857,16.238,16.247,100353,0
+BCH.US,D,20200811,000000,16.463,16.631,16.308,16.378,91124,0
+BCH.US,D,20200812,000000,16.509,16.688,16.35,16.49,163685,0
+BCH.US,D,20200813,000000,16.387,16.603,16.303,16.397,83061,0
+BCH.US,D,20200814,000000,16.378,16.397,16.228,16.341,72395,0
+BCH.US,D,20200817,000000,16.312,16.622,16.294,16.463,136834,0
+BCH.US,D,20200818,000000,16.519,16.8,16.463,16.707,119650,0
+BCH.US,D,20200819,000000,16.8,16.847,16.575,16.585,144887,0
+BCH.US,D,20200820,000000,16.397,16.519,16.275,16.406,88396,0
+BCH.US,D,20200821,000000,16.331,16.538,16.233,16.368,104775,0
+BCH.US,D,20200824,000000,16.416,16.659,16.303,16.397,128643,0
+BCH.US,D,20200825,000000,16.387,16.482,16.087,16.284,154919,0
+BCH.US,D,20200826,000000,16.219,16.219,15.862,15.965,108299,0
+BCH.US,D,20200827,000000,16.116,16.181,15.759,16.013,163737,0
+BCH.US,D,20200828,000000,16.097,16.256,15.994,16.116,107782,0
+BCH.US,D,20200831,000000,16.069,16.125,15.619,15.731,157104,0
+BCH.US,D,20200901,000000,15.666,15.9,15.497,15.656,236827,0
+BCH.US,D,20200902,000000,15.6,15.749,15.44,15.749,113889,0
+BCH.US,D,20200903,000000,15.646,16.135,15.627,15.994,165613,0
+BCH.US,D,20200904,000000,16.172,16.256,15.796,15.974,175588,0
+BCH.US,D,20200908,000000,15.871,16.078,15.801,15.881,105024,0
+BCH.US,D,20200909,000000,16.013,16.209,15.571,15.571,92710,0
+BCH.US,D,20200910,000000,15.562,15.749,15.093,15.093,233295,0
+BCH.US,D,20200911,000000,15.28,15.328,14.999,15.102,302735,0
+BCH.US,D,20200914,000000,15.196,15.384,15.084,15.084,169486,0
+BCH.US,D,20200915,000000,15.375,15.393,14.962,15.008,142804,0
+BCH.US,D,20200916,000000,15.102,15.309,14.896,15.28,198067,0
+BCH.US,D,20200917,000000,15.168,15.262,14.933,15.196,137377,0
+BCH.US,D,20200918,000000,15.121,15.121,14.418,14.539,152442,0
+BCH.US,D,20200921,000000,14.539,14.971,14.427,14.718,174299,0
+BCH.US,D,20200922,000000,14.783,15.018,14.727,14.783,262730,0
+BCH.US,D,20200923,000000,14.699,14.746,13.986,14.052,337197,0
+BCH.US,D,20200924,000000,14.202,14.671,13.93,14.446,255277,0
+BCH.US,D,20200925,000000,14.399,14.457,14.258,14.361,147400,0
+BCH.US,D,20200928,000000,14.399,14.526,14.183,14.192,85774,0
+BCH.US,D,20200929,000000,14.221,14.23,13.958,13.986,96955,0
+BCH.US,D,20200930,000000,14.099,14.351,14.07,14.183,108239,0
+BCH.US,D,20201001,000000,14.352,14.577,14.324,14.409,127739,0
+BCH.US,D,20201002,000000,14.268,14.915,14.268,14.803,111613,0
+BCH.US,D,20201005,000000,14.727,14.906,14.544,14.727,109563,0
+BCH.US,D,20201006,000000,14.558,14.634,14.089,14.099,132952,0
+BCH.US,D,20201007,000000,14.192,14.202,13.916,14.023,75674,0
+BCH.US,D,20201008,000000,14.014,14.239,13.967,14.221,139661,0
+BCH.US,D,20201009,000000,14.258,14.493,14.23,14.409,108564,0
+BCH.US,D,20201012,000000,14.417,14.605,14.38,14.586,47357,0
+BCH.US,D,20201013,000000,14.465,14.512,14.165,14.174,247598,0
+BCH.US,D,20201014,000000,14.248,14.258,14.014,14.07,213711,0
+BCH.US,D,20201015,000000,13.967,14.183,13.845,14.145,145882,0
+BCH.US,D,20201016,000000,14.155,14.211,13.967,14.174,97764,0
+BCH.US,D,20201019,000000,14.23,14.661,14.118,14.409,109607,0
+BCH.US,D,20201020,000000,14.549,14.661,14.352,14.483,84193,0
+BCH.US,D,20201021,000000,14.634,15.253,14.634,15.196,132140,0
+BCH.US,D,20201022,000000,15.196,15.834,15.196,15.656,137480,0
+BCH.US,D,20201023,000000,15.722,16.087,15.543,16.04,153307,0
+BCH.US,D,20201026,000000,15.852,15.852,15.168,15.393,139033,0
+BCH.US,D,20201027,000000,15.543,15.562,15.242,15.393,83302,0
+BCH.US,D,20201028,000000,15.074,15.253,14.933,14.999,106346,0
+BCH.US,D,20201029,000000,15.037,15.102,14.605,14.943,111979,0
+BCH.US,D,20201030,000000,14.868,15.018,14.465,14.774,263839,0
+BCH.US,D,20201102,000000,14.943,15.224,14.844,15.121,104218,0
+BCH.US,D,20201103,000000,15.253,15.515,14.933,15.093,123772,0
+BCH.US,D,20201104,000000,15.008,15.065,14.596,14.596,108630,0
+BCH.US,D,20201105,000000,14.877,15.9,14.84,15.9,150536,0
+BCH.US,D,20201106,000000,15.937,16.688,15.543,16.36,95192,0
+BCH.US,D,20201109,000000,17.025,17.597,16.979,17.335,166683,0
+BCH.US,D,20201110,000000,17.072,17.832,16.932,17.71,146845,0
+BCH.US,D,20201111,000000,17.7,17.842,17.466,17.747,121044,0
+BCH.US,D,20201112,000000,17.401,17.578,17.241,17.279,176182,0
+BCH.US,D,20201113,000000,17.288,17.514,17.269,17.514,66214,0
+BCH.US,D,20201116,000000,17.785,17.898,17.504,17.813,85206,0
+BCH.US,D,20201117,000000,17.682,17.991,17.279,17.635,156762,0
+BCH.US,D,20201118,000000,17.757,18.16,17.514,17.691,130760,0
+BCH.US,D,20201119,000000,17.448,17.635,17.26,17.522,117378,0
+BCH.US,D,20201120,000000,17.231,17.401,16.903,17.138,122008,0
+BCH.US,D,20201123,000000,17.241,17.32,16.556,16.772,147723,0
+BCH.US,D,20201124,000000,16.922,17.213,16.847,17.185,157478,0
+BCH.US,D,20201125,000000,17.119,17.597,16.669,16.837,283167,0
+BCH.US,D,20201127,000000,16.641,16.837,16.5,16.5,86881,0
+BCH.US,D,20201130,000000,16.519,16.631,16.154,16.312,208655,0
+BCH.US,D,20201201,000000,16.763,17.635,16.763,17.372,212890,0
+BCH.US,D,20201202,000000,17.485,18.216,17.297,18.076,148862,0
+BCH.US,D,20201203,000000,18.282,18.365,17.864,18.076,130612,0
+BCH.US,D,20201204,000000,18.245,18.714,18.235,18.563,99708,0
+BCH.US,D,20201207,000000,18.507,18.507,17.813,17.973,133819,0
+BCH.US,D,20201208,000000,17.917,18.142,17.795,17.832,36982,0
+BCH.US,D,20201209,000000,18.245,18.817,18.245,18.676,144582,0
+BCH.US,D,20201210,000000,18.676,18.892,18.451,18.77,136208,0
+BCH.US,D,20201211,000000,18.695,18.808,18.47,18.667,91832,0
+BCH.US,D,20201214,000000,18.817,18.93,18.367,18.423,82075,0
+BCH.US,D,20201215,000000,18.423,18.507,18.273,18.32,64212,0
+BCH.US,D,20201216,000000,18.489,18.761,18.385,18.761,89743,0
+BCH.US,D,20201217,000000,18.808,19.549,18.808,19.286,95283,0
+BCH.US,D,20201218,000000,19.38,19.502,18.939,18.995,169719,0
+BCH.US,D,20201221,000000,18.686,19.296,18.621,19.079,120208,0
+BCH.US,D,20201222,000000,19.511,19.905,19.314,19.323,147308,0
+BCH.US,D,20201223,000000,19.558,19.558,19.108,19.38,106407,0
+BCH.US,D,20201224,000000,19.53,19.53,19.183,19.211,50090,0
+BCH.US,D,20201228,000000,19.577,19.652,19.408,19.53,87292,0
+BCH.US,D,20201229,000000,19.539,19.738,19.304,19.38,65866,0
+BCH.US,D,20201230,000000,19.333,19.473,19.052,19.192,61699,0
+BCH.US,D,20201231,000000,19.164,19.314,18.93,19.117,17492,0
+BCH.US,D,20210104,000000,19.568,19.783,19.37,19.417,98986,0
+BCH.US,D,20210105,000000,19.539,20.289,19.539,20.149,81667,0
+BCH.US,D,20210106,000000,20.262,20.44,19.952,20.159,103673,0
+BCH.US,D,20210107,000000,20.159,20.627,19.99,20.477,72294,0
+BCH.US,D,20210108,000000,20.637,20.881,20.355,20.778,67105,0
+BCH.US,D,20210111,000000,20.431,20.656,20.299,20.515,128828,0
+BCH.US,D,20210112,000000,20.44,20.683,20.346,20.45,74997,0
+BCH.US,D,20210113,000000,20.468,20.609,20.149,20.477,74497,0
+BCH.US,D,20210114,000000,20.477,20.909,20.374,20.871,57103,0
+BCH.US,D,20210115,000000,20.515,20.946,20.111,20.177,115139,0
+BCH.US,D,20210119,000000,20.487,20.909,20.318,20.702,134596,0
+BCH.US,D,20210120,000000,20.805,20.81,20.374,20.496,72029,0
+BCH.US,D,20210121,000000,20.749,20.824,20.45,20.468,50099,0
+BCH.US,D,20210122,000000,20.159,20.167,19.577,19.934,163604,0
+BCH.US,D,20210125,000000,19.736,19.736,19.37,19.492,71023,0
+BCH.US,D,20210126,000000,19.783,19.783,19.389,19.492,36834,0
+BCH.US,D,20210127,000000,19.314,19.483,18.854,18.873,111496,0
+BCH.US,D,20210128,000000,19.071,19.643,18.901,19.426,214888,0
+BCH.US,D,20210129,000000,19.323,19.473,19.042,19.258,135972,0
+BCH.US,D,20210201,000000,19.192,19.446,18.949,19.277,263617,0
+BCH.US,D,20210202,000000,19.426,19.652,19.117,19.117,167666,0
+BCH.US,D,20210203,000000,19.267,19.53,19.145,19.155,150679,0
+BCH.US,D,20210204,000000,19.164,19.417,19.071,19.333,98920,0
+BCH.US,D,20210205,000000,19.53,19.614,19.192,19.258,78951,0
+BCH.US,D,20210208,000000,19.399,19.708,19.323,19.492,85473,0
+BCH.US,D,20210209,000000,19.389,19.755,19.361,19.699,207893,0
+BCH.US,D,20210210,000000,19.942,20.177,19.82,20.046,111974,0
+BCH.US,D,20210211,000000,20.28,20.778,20.149,20.74,192896,0
+BCH.US,D,20210212,000000,20.74,20.937,20.562,20.759,90810,0
+BCH.US,D,20210216,000000,21.453,21.716,21.162,21.678,63196,0
+BCH.US,D,20210217,000000,21.49,21.622,21.199,21.546,87795,0
+BCH.US,D,20210218,000000,21.106,21.485,20.975,21.256,70887,0
+BCH.US,D,20210219,000000,21.575,21.753,21.462,21.65,79094,0
+BCH.US,D,20210222,000000,21.228,21.481,21.065,21.134,93887,0
+BCH.US,D,20210223,000000,21.209,21.331,20.881,21.04,103974,0
+BCH.US,D,20210224,000000,21.03,21.443,21.03,21.294,95422,0
+BCH.US,D,20210225,000000,21.106,21.181,20.515,20.58,75446,0
+BCH.US,D,20210226,000000,20.693,20.843,20.346,20.58,109319,0
+BCH.US,D,20210301,000000,20.881,21.022,20.721,20.9,62568,0
+BCH.US,D,20210302,000000,20.881,21.369,20.862,21.35,78674,0
+BCH.US,D,20210303,000000,21.35,22.062,21.162,21.893,107863,0
+BCH.US,D,20210304,000000,21.866,22.26,21.069,21.631,94632,0
+BCH.US,D,20210305,000000,21.95,22.025,21.429,21.932,88235,0
+BCH.US,D,20210308,000000,21.472,22.1,21.472,21.893,163633,0
+BCH.US,D,20210309,000000,21.988,22.325,21.903,22.128,89026,0
+BCH.US,D,20210310,000000,22.607,22.799,22.382,22.692,74223,0
+BCH.US,D,20210311,000000,23.047,23.348,22.991,23.329,130355,0
+BCH.US,D,20210312,000000,23.169,23.259,22.653,23.066,91330,0
+BCH.US,D,20210315,000000,23.076,23.338,22.841,23.245,100194,0
+BCH.US,D,20210316,000000,23.291,23.376,23.01,23.151,53928,0
+BCH.US,D,20210317,000000,23.001,23.348,22.71,23.235,60105,0
+BCH.US,D,20210318,000000,23.198,23.56,23.113,23.432,75959,0
+BCH.US,D,20210319,000000,23.254,23.348,22.991,23.272,51788,0
+BCH.US,D,20210322,000000,23.039,23.184,22.908,23.057,57413,0
+BCH.US,D,20210323,000000,22.851,22.925,22.616,22.692,52965,0
+BCH.US,D,20210324,000000,22.841,22.878,22.409,22.7,78666,0
+BCH.US,D,20210325,000000,22.353,22.513,21.959,22.091,67227,0
+BCH.US,D,20210326,000000,22.009,22.142,21.665,21.961,164550,0
+BCH.US,D,20210329,000000,22.028,22.648,21.828,22.095,198849,0
+BCH.US,D,20210330,000000,22.304,22.428,22.009,22.133,55566,0
+BCH.US,D,20210331,000000,22.514,22.786,22.428,22.524,147876,0
+BCH.US,D,20210401,000000,22.495,22.781,22.4,22.552,128577,0
+BCH.US,D,20210405,000000,22.81,22.905,22.409,22.428,91661,0
+BCH.US,D,20210406,000000,22.514,22.514,22.19,22.343,71686,0
+BCH.US,D,20210407,000000,22.304,22.533,22.266,22.343,80012,0
+BCH.US,D,20210408,000000,22.409,22.667,22.304,22.619,71531,0
+BCH.US,D,20210409,000000,22.619,22.829,22.219,22.753,121762,0
+BCH.US,D,20210412,000000,22.819,22.972,22.75,22.829,49406,0
+BCH.US,D,20210413,000000,22.772,23.21,22.772,22.915,88800,0
+BCH.US,D,20210414,000000,22.924,23.103,22.657,22.857,87496,0
+BCH.US,D,20210415,000000,22.829,23.363,22.066,23.306,145461,0
+BCH.US,D,20210416,000000,23.258,23.725,22.991,23.496,113660,0
+BCH.US,D,20210419,000000,23.439,23.563,23.096,23.344,98742,0
+BCH.US,D,20210420,000000,23.163,23.573,22.915,23.391,166099,0
+BCH.US,D,20210421,000000,23.363,23.654,23.248,23.582,76532,0
+BCH.US,D,20210422,000000,23.687,23.687,22.371,22.6,99605,0
+BCH.US,D,20210423,000000,22.533,22.724,22.114,22.219,231568,0
+BCH.US,D,20210426,000000,22.219,22.61,22.104,22.362,164091,0
+BCH.US,D,20210427,000000,22.486,22.638,21.837,21.894,120868,0
+BCH.US,D,20210428,000000,21.961,22.142,21.351,21.465,91755,0
+BCH.US,D,20210429,000000,21.465,21.713,21.036,21.112,152018,0
+BCH.US,D,20210430,000000,21.275,21.275,20.626,20.769,165780,0
+BCH.US,D,20210503,000000,20.855,21.208,20.416,21.103,113582,0
+BCH.US,D,20210504,000000,21.17,21.77,21.027,21.637,105156,0
+BCH.US,D,20210505,000000,21.57,21.952,21.57,21.77,54156,0
+BCH.US,D,20210506,000000,21.856,22.209,21.856,22.152,147879,0
+BCH.US,D,20210507,000000,22.076,22.667,21.694,21.856,159822,0
+BCH.US,D,20210510,000000,22.152,22.152,20.979,21.093,104632,0
+BCH.US,D,20210511,000000,20.922,20.95,20.636,20.922,92043,0
+BCH.US,D,20210512,000000,20.845,20.984,20.292,20.311,107335,0
+BCH.US,D,20210513,000000,20.273,20.502,19.901,19.959,118642,0
+BCH.US,D,20210514,000000,20.092,20.931,20.092,20.75,100503,0
+BCH.US,D,20210517,000000,19.739,19.739,18.004,18.481,289618,0
+BCH.US,D,20210518,000000,18.709,18.914,18.023,18.213,198127,0
+BCH.US,D,20210519,000000,18.023,18.442,17.813,17.87,266515,0
+BCH.US,D,20210520,000000,18.128,18.213,17.737,17.966,130216,0
+BCH.US,D,20210521,000000,18.023,18.118,17.727,17.727,82333,0
+BCH.US,D,20210524,000000,18.061,18.376,17.784,18.156,133354,0
+BCH.US,D,20210525,000000,18.271,18.538,17.803,17.832,182968,0
+BCH.US,D,20210526,000000,17.927,18.156,17.756,18.032,136002,0
+BCH.US,D,20210527,000000,18.213,18.843,18.185,18.442,267457,0
+BCH.US,D,20210528,000000,18.481,19.158,18.453,19.129,119894,0
+BCH.US,D,20210601,000000,19.549,20.216,19.448,19.93,286464,0
+BCH.US,D,20210602,000000,19.997,20.254,19.634,19.854,151006,0
+BCH.US,D,20210603,000000,19.558,19.777,18.795,19.072,230049,0
+BCH.US,D,20210604,000000,19.177,19.329,18.833,19.186,199872,0
+BCH.US,D,20210607,000000,19.167,19.539,18.805,18.929,104934,0
+BCH.US,D,20210608,000000,18.91,19.167,18.624,18.681,128907,0
+BCH.US,D,20210609,000000,18.538,19.301,18.538,19.234,164133,0
+BCH.US,D,20210610,000000,19.234,19.739,19.148,19.491,113866,0
+BCH.US,D,20210611,000000,19.463,19.568,19.243,19.367,94170,0
+BCH.US,D,20210614,000000,19.367,19.835,19.367,19.701,50028,0
+BCH.US,D,20210615,000000,19.711,19.777,19.177,19.491,136688,0
+BCH.US,D,20210616,000000,19.529,19.863,18.919,19.577,251644,0
+BCH.US,D,20210617,000000,19.577,19.577,19.162,19.186,113308,0
+BCH.US,D,20210618,000000,19.024,19.177,18.781,18.871,103021,0
+BCH.US,D,20210621,000000,19.053,19.053,18.748,18.91,45376,0
+BCH.US,D,20210622,000000,18.967,19.377,18.671,19.215,112520,0
+BCH.US,D,20210623,000000,19.329,19.601,19.282,19.415,88224,0
+BCH.US,D,20210624,000000,19.52,19.777,19.52,19.644,51433,0
+BCH.US,D,20210625,000000,19.787,19.787,19.177,19.272,54039,0
+BCH.US,D,20210628,000000,19.215,19.215,18.786,18.9,53752,0
+BCH.US,D,20210629,000000,18.995,19.282,18.633,18.9,156833,0
+BCH.US,D,20210630,000000,18.786,19.31,18.786,18.833,71858,0
+BCH.US,D,20210701,000000,18.948,19.072,18.5,18.624,48693,0
+BCH.US,D,20210702,000000,18.7,18.786,18.49,18.633,56122,0
+BCH.US,D,20210706,000000,18.5,18.5,17.584,17.584,142516,0
+BCH.US,D,20210707,000000,17.784,18.309,17.393,17.708,93333,0
+BCH.US,D,20210708,000000,17.432,17.746,17.355,17.46,63325,0
+BCH.US,D,20210709,000000,17.594,17.899,17.594,17.87,34997,0
+BCH.US,D,20210712,000000,17.813,18.042,17.689,17.765,75581,0
+BCH.US,D,20210713,000000,17.784,17.88,17.269,17.422,61755,0
+BCH.US,D,20210714,000000,17.46,17.651,17.212,17.384,65232,0
+BCH.US,D,20210715,000000,17.584,17.584,16.735,16.955,132460,0
+BCH.US,D,20210716,000000,17.012,17.088,16.735,16.84,50582,0
+BCH.US,D,20210719,000000,16.735,17.727,16.716,17.498,154463,0
+BCH.US,D,20210720,000000,17.403,17.775,17.403,17.632,92887,0
+BCH.US,D,20210721,000000,17.756,18.09,17.641,17.87,55259,0
+BCH.US,D,20210722,000000,17.88,17.994,17.451,17.613,244074,0
+BCH.US,D,20210723,000000,17.679,17.927,17.136,17.222,90806,0
+BCH.US,D,20210726,000000,17.06,17.327,16.888,16.945,108002,0
+BCH.US,D,20210727,000000,16.869,16.983,16.716,16.85,94377,0
+BCH.US,D,20210728,000000,16.964,16.964,16.669,16.907,73644,0
+BCH.US,D,20210729,000000,16.898,17.775,16.898,17.775,117161,0
+BCH.US,D,20210730,000000,17.641,17.968,17.241,17.393,79404,0
+BCH.US,D,20210802,000000,17.479,17.699,16.688,16.697,73353,0
+BCH.US,D,20210803,000000,16.745,16.84,16.278,16.354,60853,0
+BCH.US,D,20210804,000000,16.421,16.552,16.259,16.373,70471,0
+BCH.US,D,20210805,000000,16.43,16.659,16.373,16.659,108896,0
+BCH.US,D,20210806,000000,16.507,16.831,16.507,16.611,40838,0
+BCH.US,D,20210809,000000,16.535,16.716,16.344,16.459,104518,0
+BCH.US,D,20210810,000000,16.507,16.974,16.44,16.783,99847,0
+BCH.US,D,20210811,000000,16.926,16.993,16.755,16.964,112229,0
+BCH.US,D,20210812,000000,17.003,17.06,16.669,16.869,80489,0
+BCH.US,D,20210813,000000,16.936,17.222,16.936,17.06,75674,0
+BCH.US,D,20210816,000000,17.155,17.165,16.656,16.669,96902,0
+BCH.US,D,20210817,000000,16.611,16.821,16.507,16.802,117159,0
+BCH.US,D,20210818,000000,16.716,17.136,16.669,17.002,86090,0
+BCH.US,D,20210819,000000,16.907,17.422,16.804,17.422,86901,0
+BCH.US,D,20210820,000000,17.393,17.535,17.317,17.441,97393,0
+BCH.US,D,20210823,000000,17.565,17.727,17.422,17.594,84515,0
+BCH.US,D,20210824,000000,17.67,17.67,17.422,17.594,201645,0
+BCH.US,D,20210825,000000,17.498,18.07,17.412,18.061,269324,0
+BCH.US,D,20210826,000000,18.051,18.118,17.641,17.832,222808,0
+BCH.US,D,20210827,000000,17.899,18.07,17.803,17.975,39540,0
+BCH.US,D,20210830,000000,18.013,18.419,18.013,18.233,51120,0
+BCH.US,D,20210831,000000,18.271,18.929,18.08,18.633,113284,0
+BCH.US,D,20210901,000000,18.652,18.91,18.428,18.738,103111,0
+BCH.US,D,20210902,000000,18.738,18.929,18.509,18.709,98302,0
+BCH.US,D,20210903,000000,18.776,18.891,18.566,18.681,46738,0
+BCH.US,D,20210907,000000,18.595,18.652,18.395,18.566,145117,0
+BCH.US,D,20210908,000000,18.471,18.471,17.966,18.213,125230,0
+BCH.US,D,20210909,000000,18.137,18.142,17.737,18.109,81222,0
+BCH.US,D,20210910,000000,18.185,18.404,18.185,18.261,59558,0
+BCH.US,D,20210913,000000,18.271,18.595,18.271,18.538,61758,0
+BCH.US,D,20210914,000000,18.604,18.805,18.49,18.566,80785,0
+BCH.US,D,20210915,000000,18.337,19.057,18.337,18.91,190011,0
+BCH.US,D,20210916,000000,18.862,18.995,18.814,18.919,40263,0
+BCH.US,D,20210917,000000,18.805,18.805,18.49,18.614,57756,0
+BCH.US,D,20210920,000000,18.461,18.662,18.166,18.433,119989,0
+BCH.US,D,20210921,000000,18.538,18.719,18.156,18.366,117452,0
+BCH.US,D,20210922,000000,18.461,18.728,18.461,18.633,49864,0
+BCH.US,D,20210923,000000,18.757,18.852,18.538,18.852,63486,0
+BCH.US,D,20210924,000000,18.738,18.738,18.147,18.156,47176,0
+BCH.US,D,20210927,000000,18.147,18.328,17.951,18.07,63620,0
+BCH.US,D,20210928,000000,18.032,18.032,17.689,17.699,45529,0
+BCH.US,D,20210929,000000,17.756,17.756,17.412,17.46,71101,0
+BCH.US,D,20210930,000000,17.594,17.727,17.26,17.632,193700,0
+BCH.US,D,20211001,000000,17.689,17.832,17.479,17.689,95189,0
+BCH.US,D,20211004,000000,17.575,17.603,17.06,17.222,112718,0
+BCH.US,D,20211005,000000,17.184,17.417,16.65,16.783,238889,0
+BCH.US,D,20211006,000000,16.65,16.812,16.135,16.592,145371,0
+BCH.US,D,20211007,000000,16.554,17.012,16.421,16.554,120620,0
+BCH.US,D,20211008,000000,16.564,16.602,16.306,16.468,69389,0
+BCH.US,D,20211011,000000,16.392,16.573,16.392,16.43,36517,0
+BCH.US,D,20211012,000000,16.297,16.411,15.868,15.896,91328,0
+BCH.US,D,20211013,000000,15.944,16.106,15.61,15.915,105244,0
+BCH.US,D,20211014,000000,16.001,16.03,15.658,15.667,112121,0
+BCH.US,D,20211015,000000,15.782,15.868,15.572,15.706,136704,0
+BCH.US,D,20211018,000000,15.62,16.335,15.62,16.154,84978,0
+BCH.US,D,20211019,000000,16.173,16.402,16.125,16.306,108957,0
+BCH.US,D,20211020,000000,16.344,16.602,16.249,16.44,79335,0
+BCH.US,D,20211021,000000,16.373,16.497,16.297,16.392,64606,0
+BCH.US,D,20211022,000000,16.411,16.764,16.325,16.621,58444,0
+BCH.US,D,20211025,000000,16.621,17.25,16.589,17.25,121974,0
+BCH.US,D,20211026,000000,17.317,17.679,17.165,17.384,91176,0
+BCH.US,D,20211027,000000,17.479,17.479,16.43,16.478,109716,0
+BCH.US,D,20211028,000000,16.564,16.611,16.325,16.507,76789,0
+BCH.US,D,20211029,000000,16.592,16.707,16.306,16.478,89779,0
+BCH.US,D,20211101,000000,16.488,17.031,16.488,16.926,66146,0
+BCH.US,D,20211102,000000,16.755,17.022,16.526,16.831,102174,0
+BCH.US,D,20211103,000000,16.831,17.436,16.831,17.336,76252,0
+BCH.US,D,20211104,000000,17.365,17.699,17.222,17.527,105203,0
+BCH.US,D,20211105,000000,17.594,17.699,16.926,17.107,104277,0
+BCH.US,D,20211108,000000,17.222,17.298,17.022,17.174,64750,0
+BCH.US,D,20211109,000000,17.069,18.256,17.069,17.927,130524,0
+BCH.US,D,20211110,000000,18.094,18.376,18.023,18.185,71676,0
+BCH.US,D,20211111,000000,18.29,18.633,18.128,18.557,113873,0
+BCH.US,D,20211112,000000,18.423,18.624,18.175,18.366,88165,0
+BCH.US,D,20211115,000000,18.385,18.652,18.252,18.547,111780,0
+BCH.US,D,20211116,000000,18.414,18.624,17.899,17.937,137584,0
+BCH.US,D,20211117,000000,18.023,18.07,17.269,17.355,79253,0
+BCH.US,D,20211118,000000,17.403,17.498,17.184,17.412,108696,0
+BCH.US,D,20211119,000000,17.222,17.432,17.079,17.25,89847,0
+BCH.US,D,20211122,000000,18.666,19.615,18.552,19.224,240302,0
+BCH.US,D,20211123,000000,19.177,19.444,18.834,19.215,211233,0
+BCH.US,D,20211124,000000,19.291,19.396,19.072,19.31,115112,0
+BCH.US,D,20211126,000000,18.9,18.9,18.585,18.728,66443,0
+BCH.US,D,20211129,000000,18.585,18.585,17.975,18.261,121407,0
+BCH.US,D,20211130,000000,17.937,18.318,17.794,18.118,437504,0
+BCH.US,D,20211201,000000,18.213,18.213,17.193,17.317,214109,0
+BCH.US,D,20211202,000000,17.308,17.737,17.308,17.622,179312,0
+BCH.US,D,20211203,000000,17.613,17.842,17.317,17.355,148388,0
+BCH.US,D,20211206,000000,17.479,17.946,17.479,17.708,100953,0
+BCH.US,D,20211207,000000,17.699,17.786,17.565,17.727,81628,0
+BCH.US,D,20211208,000000,17.746,17.851,17.699,17.813,20497,0
+BCH.US,D,20211209,000000,17.889,17.899,17.25,17.269,105262,0
+BCH.US,D,20211210,000000,17.269,17.393,16.764,17.289,172903,0
+BCH.US,D,20211213,000000,17.203,17.441,16.43,16.449,74051,0
+BCH.US,D,20211214,000000,16.526,16.707,16.068,16.163,120535,0
+BCH.US,D,20211215,000000,16.23,16.488,16.001,16.364,90323,0
+BCH.US,D,20211216,000000,16.478,16.945,16.43,16.888,142557,0
+BCH.US,D,20211217,000000,16.821,16.974,16.564,16.716,180463,0
+BCH.US,D,20211220,000000,16.173,16.173,15.029,15.419,198868,0
+BCH.US,D,20211221,000000,15.505,15.582,15.162,15.162,104792,0
+BCH.US,D,20211222,000000,15.172,15.305,15.009,15.286,114588,0
+BCH.US,D,20211223,000000,15.343,15.563,15.191,15.362,216121,0
+BCH.US,D,20211227,000000,15.381,15.41,15.076,15.267,74404,0
+BCH.US,D,20211228,000000,15.162,15.257,15.039,15.105,71657,0
+BCH.US,D,20211229,000000,15.105,15.391,15.009,15.009,69776,0
+BCH.US,D,20211230,000000,15.152,15.419,14.876,15.343,114902,0
+BCH.US,D,20211231,000000,15.41,15.41,14.952,14.981,81493,0
+BCH.US,D,20220103,000000,15.195,15.524,15.019,15.505,91193,0
+BCH.US,D,20220104,000000,15.591,16.068,15.591,15.982,164564,0
+BCH.US,D,20220105,000000,16.039,16.802,16.039,16.488,140654,0
+BCH.US,D,20220106,000000,16.611,17.222,16.611,17.174,103871,0
+BCH.US,D,20220107,000000,17.193,17.556,16.793,17.212,95287,0
+BCH.US,D,20220110,000000,17.222,17.422,17.203,17.412,56928,0
+BCH.US,D,20220111,000000,17.527,17.66,17.184,17.441,226193,0
+BCH.US,D,20220112,000000,17.551,17.737,17.374,17.517,42092,0
+BCH.US,D,20220113,000000,17.546,18.166,17.546,18.032,118086,0
+BCH.US,D,20220114,000000,17.842,17.918,17.498,17.603,53469,0
+BCH.US,D,20220118,000000,17.641,17.641,17.203,17.317,83974,0
+BCH.US,D,20220119,000000,17.508,17.889,17.451,17.689,82667,0
+BCH.US,D,20220120,000000,17.861,18.204,17.784,17.861,44651,0
+BCH.US,D,20220121,000000,18.357,19.317,18.328,18.843,196474,0
+BCH.US,D,20220124,000000,18.566,18.805,18.08,18.452,85384,0
+BCH.US,D,20220125,000000,18.461,18.618,18.242,18.5,54386,0
+BCH.US,D,20220126,000000,18.404,18.595,18.242,18.337,78325,0
+BCH.US,D,20220127,000000,18.633,18.948,18.633,18.929,70179,0
+BCH.US,D,20220128,000000,18.957,19.034,18.728,18.986,53502,0
+BCH.US,D,20220131,000000,18.986,19.615,18.986,19.138,154907,0
+BCH.US,D,20220201,000000,19.205,19.301,18.891,19.301,81116,0
+BCH.US,D,20220202,000000,19.224,19.506,19.034,19.272,46026,0
+BCH.US,D,20220203,000000,19.262,19.892,18.49,18.662,137397,0
+BCH.US,D,20220204,000000,18.614,18.862,18.223,18.576,121772,0
+BCH.US,D,20220207,000000,18.547,18.852,18.404,18.728,183895,0
+BCH.US,D,20220208,000000,18.7,19.816,18.69,19.72,112783,0
+BCH.US,D,20220209,000000,19.749,20.254,19.453,19.93,125766,0
+BCH.US,D,20220210,000000,19.882,20.159,19.806,19.911,76832,0
+BCH.US,D,20220211,000000,19.987,20.407,19.787,19.959,110802,0
+BCH.US,D,20220214,000000,19.901,20.044,19.72,19.911,63065,0
+BCH.US,D,20220215,000000,19.949,20.54,19.949,20.454,54478,0
+BCH.US,D,20220216,000000,20.559,20.683,20.426,20.674,43116,0
+BCH.US,D,20220217,000000,20.063,20.664,19.939,20.435,85910,0
+BCH.US,D,20220218,000000,20.502,20.593,20.121,20.159,76836,0
+BCH.US,D,20220222,000000,20.273,20.445,19.901,20.264,121023,0
+BCH.US,D,20220223,000000,20.302,20.359,19.52,19.634,89312,0
+BCH.US,D,20220224,000000,18.976,19.224,18.566,18.967,96902,0
+BCH.US,D,20220225,000000,19.606,19.978,19.339,19.873,74933,0
+BCH.US,D,20220228,000000,19.749,20.302,19.749,20.226,84652,0
+BCH.US,D,20220301,000000,20.073,20.111,19.425,19.72,93928,0
+BCH.US,D,20220302,000000,20.302,20.302,19.985,20.13,67163,0
+BCH.US,D,20220303,000000,20.264,21.17,20.226,21.131,298400,0
+BCH.US,D,20220304,000000,20.693,20.95,20.216,20.855,224248,0
+BCH.US,D,20220307,000000,20.741,20.741,20.178,20.283,68631,0
+BCH.US,D,20220308,000000,20.531,20.788,20.33,20.445,229944,0
+BCH.US,D,20220309,000000,20.817,21.275,20.779,21.103,109880,0
+BCH.US,D,20220310,000000,20.903,21.017,20.111,20.54,111504,0
+BCH.US,D,20220311,000000,20.502,20.664,20.149,20.245,76792,0
+BCH.US,D,20220314,000000,20.254,20.369,19.968,20.092,143466,0
+BCH.US,D,20220315,000000,19.968,20.235,19.787,19.882,181022,0
+BCH.US,D,20220316,000000,20.206,20.578,20.206,20.559,86299,0
+BCH.US,D,20220317,000000,20.655,21.16,20.559,20.636,446700,0
+BCH.US,D,20220318,000000,20.607,20.688,20.454,20.559,60048,0
+BCH.US,D,20220321,000000,20.779,21.58,20.779,21.57,140175,0
+BCH.US,D,20220322,000000,21.58,21.684,21.046,21.255,125772,0
+BCH.US,D,20220323,000000,21.179,21.294,20.502,20.607,197159,0
+BCH.US,D,20220324,000000,20.28,21.01,20.1272,20.94,140693,0
+BCH.US,D,20220325,000000,20.99,21.1929,20.85,21.08,55521,0
+BCH.US,D,20220328,000000,20.85,21.4,20.83,21.25,74468,0
+BCH.US,D,20220329,000000,21.39,21.39,21.07,21.07,38010,0
+BCH.US,D,20220330,000000,21,21.02,20.66,20.71,46979,0
+BCH.US,D,20220331,000000,20.71,21.48,20.7,21.43,135534,0
+BCH.US,D,20220401,000000,21.4,21.87,21.3902,21.56,56607,0
+BCH.US,D,20220404,000000,21.64,21.87,21.53,21.67,61321,0
+BCH.US,D,20220405,000000,21.61,21.72,21.31,21.42,84873,0
+BCH.US,D,20220406,000000,21.36,21.7,21.25,21.63,226939,0
+BCH.US,D,20220407,000000,21.61,21.97,21.45,21.86,202589,0
+BCH.US,D,20220408,000000,21.79,21.81,20.765,20.79,198071,0
+BCH.US,D,20220411,000000,20.85,21.405,20.52,20.78,68198,0
+BCH.US,D,20220412,000000,20.99,21.395,20.97,21.23,82287,0
+BCH.US,D,20220413,000000,21.52,21.69,21.28,21.45,88735,0
+BCH.US,D,20220414,000000,21.67,21.67,21.21,21.4,140547,0
+BCH.US,D,20220418,000000,21.27,21.46,21.08,21.46,56493,0
+BCH.US,D,20220419,000000,21.42,21.61,21.16,21.48,55828,0
+BCH.US,D,20220420,000000,21.39,21.96,21.33,21.91,96676,0
+BCH.US,D,20220421,000000,22.01,22.1,21.75,21.75,73605,0
+BCH.US,D,20220422,000000,21.615,21.69,21.33,21.39,42994,0
+BCH.US,D,20220425,000000,21.14,21.14,20.53,20.95,130804,0
+BCH.US,D,20220426,000000,20.83,20.95,20.6,20.67,181596,0
+BCH.US,D,20220427,000000,20.84,20.87,20.44,20.6,81422,0
+BCH.US,D,20220428,000000,20.61,20.61,19.98,20.14,163867,0
+BCH.US,D,20220429,000000,20.1,20.44,19.95,20.08,148865,0
+BCH.US,D,20220502,000000,19.93,20.33,19.26,19.62,124820,0
+BCH.US,D,20220503,000000,19.65,20.22,19.65,20.05,140215,0
+BCH.US,D,20220504,000000,20.05,20.72,19.98,20.65,106754,0
+BCH.US,D,20220505,000000,20.45,20.48,20.16,20.29,291221,0
+BCH.US,D,20220506,000000,20.14,20.38,19.68,20.11,197175,0
+BCH.US,D,20220509,000000,20.2,20.2,19.21,19.31,90421,0
+BCH.US,D,20220510,000000,19.48,19.5199,18.88,18.9,185999,0
+BCH.US,D,20220511,000000,18.99,19.54,18.84,19.02,208000,0
+BCH.US,D,20220512,000000,18.88,19.26,18.69,18.99,84866,0
+BCH.US,D,20220513,000000,19.07,19.55,18.9,19.29,113159,0
+BCH.US,D,20220516,000000,19.29,19.65,19.24,19.48,62752,0
+BCH.US,D,20220517,000000,19.63,19.91,19.5,19.87,256431,0
+BCH.US,D,20220518,000000,19.8,19.95,19.55,19.61,115859,0
+BCH.US,D,20220519,000000,20.06,20.11,19.7047,19.88,263192,0
+BCH.US,D,20220520,000000,20.29,20.37,19.62,19.78,262335,0
+BCH.US,D,20220523,000000,20.16,20.54,19.93,20,440442,0
+BCH.US,D,20220524,000000,19.88,20.42,19.79,20.39,189434,0
+BCH.US,D,20220525,000000,20.35,20.56,19.82,20.42,157263,0
+BCH.US,D,20220526,000000,20.43,20.56,20.23,20.34,156972,0
+BCH.US,D,20220527,000000,20.29,20.65,20.21,20.45,171355,0
+BCH.US,D,20220531,000000,20.52,20.67,20.15,20.55,199284,0
+BCH.US,D,20220601,000000,20.68,20.74,20.48,20.64,158203,0
+BCH.US,D,20220602,000000,20.56,21.32,20.3,21.27,80094,0
+BCH.US,D,20220603,000000,20.94,21.53,20.91,20.93,46243,0
+BCH.US,D,20220606,000000,21.12,21.12,20.38,20.59,478800,0
+BCH.US,D,20220607,000000,20.18,21.01,19.6412,20.96,213681,0
+BCH.US,D,20220608,000000,20.87,21.08,20.74,20.79,64631,0
+BCH.US,D,20220609,000000,20.61,20.61,20.18,20.18,116471,0
+BCH.US,D,20220610,000000,19.89,19.89,19.42,19.45,142357,0
+BCH.US,D,20220613,000000,19.1,19.41,19,19.22,254773,0
+BCH.US,D,20220614,000000,19.27,19.53,19.1915,19.35,276331,0
+BCH.US,D,20220615,000000,19.58,19.93,19.4,19.88,100864,0
+BCH.US,D,20220616,000000,19.57,19.67,19.28,19.44,164037,0
+BCH.US,D,20220617,000000,19.53,19.53,19.1,19.26,120488,0
+BCH.US,D,20220621,000000,19.41,19.75,19.41,19.67,22613,0
+BCH.US,D,20220622,000000,19.41,19.54,19.1557,19.23,417749,0
+BCH.US,D,20220623,000000,19.2,19.31,18.285,18.48,235998,0
+BCH.US,D,20220624,000000,18.52,18.75,18.05,18.1,300539,0
+BCH.US,D,20220627,000000,18.3,18.82,18.3,18.8,120101,0
+BCH.US,D,20220628,000000,18.84,18.99,18.28,18.47,378797,0
+BCH.US,D,20220629,000000,18.58,18.58,18.1,18.34,243309,0
+BCH.US,D,20220630,000000,18.21,18.29,17.86,18.23,96870,0
+BCH.US,D,20220701,000000,18.2,18.44,17.88,18.23,163716,0
+BCH.US,D,20220705,000000,18.14,18.14,17.23,17.45,79142,0
+BCH.US,D,20220706,000000,17.41,17.52,16.65,17.02,155875,0
+BCH.US,D,20220707,000000,17.19,17.55,17.085,17.43,145929,0
+BCH.US,D,20220708,000000,17.43,17.49,16.8,17,127546,0
+BCH.US,D,20220711,000000,16.83,16.87,16.55,16.6,134657,0
+BCH.US,D,20220712,000000,16.38,16.46,16.1,16.26,258363,0
+BCH.US,D,20220713,000000,16.42,16.6,15.98,16.43,139519,0
+BCH.US,D,20220714,000000,16.19,16.19,15.64,16.01,175574,0
+BCH.US,D,20220715,000000,16.25,17.71,16.25,17.33,294061,0
+BCH.US,D,20220718,000000,17.5,18.36,17.5,18.14,215344,0
+BCH.US,D,20220719,000000,18.23,19.08,18.185,18.83,162584,0
+BCH.US,D,20220720,000000,18.76,19.24,18.7,18.86,171252,0
+BCH.US,D,20220721,000000,18.63,18.87,18.54,18.7,140849,0
+BCH.US,D,20220722,000000,18.71,18.76,18.12,18.35,113953,0
+BCH.US,D,20220725,000000,18.39,18.67,18.21,18.58,313663,0
+BCH.US,D,20220726,000000,18.43,18.8411,18.43,18.68,69303,0
+BCH.US,D,20220727,000000,18.82,19.3,18.71,19.19,153981,0
+BCH.US,D,20220728,000000,19.39,19.41,18.89,19.15,78406,0
+BCH.US,D,20220729,000000,19.11,19.61,18.69,18.94,450186,0
+BCH.US,D,20220801,000000,19.11,19.38,18.84,19.08,157754,0
+BCH.US,D,20220802,000000,19.11,19.36,18.45,18.54,175947,0
+BCH.US,D,20220803,000000,18.49,18.61,18.03,18.09,171948,0
+BCH.US,D,20220804,000000,18.17,18.38,18.04,18.13,94397,0
+BCH.US,D,20220805,000000,18.09,18.38,17.93,18.35,242455,0
+BCH.US,D,20220808,000000,18.7,18.7,18.41,18.65,316180,0
+BCH.US,D,20220809,000000,18.73,18.73,18.22,18.39,92187,0
+BCH.US,D,20220810,000000,18.31,19.07,18.31,18.92,313801,0
+BCH.US,D,20220811,000000,19.13,19.43,19.0751,19.3,200342,0
+BCH.US,D,20220812,000000,19.5,19.87,19.295,19.87,611539,0
+BCH.US,D,20220815,000000,19.67,19.75,19.43,19.6,67799,0
+BCH.US,D,20220816,000000,19.44,19.91,19.44,19.7,200489,0
+BCH.US,D,20220817,000000,19.55,19.59,19.05,19.3,77853,0
+BCH.US,D,20220818,000000,19.16,19.16,18.4,18.54,86725,0
+BCH.US,D,20220819,000000,17.88,18.14,17.71,18.04,147199,0
+BCH.US,D,20220822,000000,17.77,18.333,17.71,18.14,175060,0
+BCH.US,D,20220823,000000,18.27,18.67,18.18,18.54,198258,0
+BCH.US,D,20220824,000000,18.48,18.77,18.41,18.75,93772,0
+BCH.US,D,20220825,000000,18.8,19.08,18.59,19.06,156621,0
+BCH.US,D,20220826,000000,19.17,19.58,18.87,19.53,269485,0
+BCH.US,D,20220829,000000,19.68,19.84,19.24,19.59,262226,0
+BCH.US,D,20220830,000000,19.79,19.94,19.48,19.53,201959,0
+BCH.US,D,20220831,000000,19.86,19.86,19.09,19.21,123383,0
+BCH.US,D,20220901,000000,19,19.23,18.785,18.98,232113,0
+BCH.US,D,20220902,000000,19.17,20.22,19.11,20.13,407554,0
+BCH.US,D,20220906,000000,20.64,20.66,19.49,19.65,205502,0
+BCH.US,D,20220907,000000,19.86,19.86,19.34,19.37,136680,0
+BCH.US,D,20220908,000000,19.31,19.68,19.19,19.6,111915,0
+BCH.US,D,20220909,000000,19.86,19.86,19.12,19.32,199523,0
+BCH.US,D,20220912,000000,19.34,19.67,19.33,19.5,109946,0
+BCH.US,D,20220913,000000,19.25,19.2563,18.86,19.01,224831,0
+BCH.US,D,20220914,000000,19.23,19.23,18.82,19.03,170360,0
+BCH.US,D,20220915,000000,18.96,18.96,18.5001,18.53,72784,0
+BCH.US,D,20220916,000000,18.32,18.77,18.14,18.74,102478,0
+BCH.US,D,20220919,000000,18.53,19.26,18.53,19.16,106413,0
+BCH.US,D,20220920,000000,18.66,18.66,18.31,18.52,131715,0
+BCH.US,D,20220921,000000,18.47,18.525,18.03,18.24,118478,0
+BCH.US,D,20220922,000000,18.39,18.4,18.12,18.38,116488,0
+BCH.US,D,20220923,000000,17.98,17.98,17.27,17.43,139768,0
+BCH.US,D,20220926,000000,17.22,17.26,16.81,16.84,159216,0
+BCH.US,D,20220927,000000,17.11,17.2,16.93,17.13,259127,0
+BCH.US,D,20220928,000000,17.27,17.66,17.14,17.46,157805,0
+BCH.US,D,20220929,000000,17.4,17.47,16.96,17.42,115781,0
+BCH.US,D,20220930,000000,17.63,17.85,17.5,17.67,136381,0
+BCH.US,D,20221003,000000,17.77,18.47,17.64,18.35,167576,0
+BCH.US,D,20221004,000000,18.62,18.86,18.6,18.78,130896,0
+BCH.US,D,20221005,000000,18.47,18.47,18.22,18.46,114076,0
+BCH.US,D,20221006,000000,18.49,18.49,18.03,18.15,79167,0
+BCH.US,D,20221007,000000,18.18,18.35,18.0101,18.16,404728,0
+BCH.US,D,20221010,000000,18.3,18.4,18.05,18.14,87415,0
+BCH.US,D,20221011,000000,18.12,18.49,17.87,18.12,288346,0
+BCH.US,D,20221012,000000,18.23,18.42,18.1,18.26,90066,0
+BCH.US,D,20221013,000000,18.23,18.71,18.04,18.55,106367,0
+BCH.US,D,20221014,000000,18.5,18.77,18.21,18.29,234500,0
+BCH.US,D,20221017,000000,18.25,18.5995,18.15,18.3,175353,0
+BCH.US,D,20221018,000000,18.4,18.48,17.885,18.18,120611,0
+BCH.US,D,20221019,000000,18.05,18.05,17.66,17.82,90332,0
+BCH.US,D,20221020,000000,17.9,17.9,17.45,17.74,494508,0
+BCH.US,D,20221021,000000,17.72,18.14,17.66,18.05,221027,0
+BCH.US,D,20221024,000000,17.9,17.9,17.34,17.51,218278,0
+BCH.US,D,20221025,000000,17.72,17.94,17.63,17.66,222562,0
+BCH.US,D,20221026,000000,17.93,18.09,17.77,17.84,193235,0
+BCH.US,D,20221027,000000,17.93,18.39,17.91,18.18,253700,0
+BCH.US,D,20221028,000000,18.31,18.56,18,18.12,466243,0
+BCH.US,D,20221031,000000,18.25,18.9,17.72,17.99,158182,0
+BCH.US,D,20221101,000000,18.06,18.225,17.81,17.84,149017,0
+BCH.US,D,20221102,000000,18.37,18.85,18.26,18.26,528779,0
+BCH.US,D,20221103,000000,18.2,18.43,18.09,18.15,229410,0
+BCH.US,D,20221104,000000,18.64,18.8,18.51,18.76,237914,0
+BCH.US,D,20221107,000000,18.91,18.98,18.68,18.75,115100,0
+BCH.US,D,20221108,000000,18.82,19.29,18.82,19.08,290298,0
+BCH.US,D,20221109,000000,19,19.19,18.64,18.77,155086,0
+BCH.US,D,20221110,000000,19.16,19.26,18.745,18.76,186637,0
+BCH.US,D,20221111,000000,18.9,19.13,18.81,18.88,142357,0
+BCH.US,D,20221114,000000,18.74,18.87,18.6,18.71,94710,0
+BCH.US,D,20221115,000000,18.96,19.02,18.6,18.75,165756,0
+BCH.US,D,20221116,000000,18.87,18.94,18.33,18.48,107766,0
+BCH.US,D,20221117,000000,18.11,18.37,18.02,18.34,112737,0
+BCH.US,D,20221118,000000,18.43,18.43,17.83,18.04,81502,0
+BCH.US,D,20221121,000000,18.06,18.145,17.965,18.04,159567,0
+BCH.US,D,20221122,000000,18.08,18.29,17.98,18.22,119777,0
+BCH.US,D,20221123,000000,18.25,18.415,18.16,18.37,92039,0
+BCH.US,D,20221125,000000,18.43,18.435,18.19,18.22,63292,0
+BCH.US,D,20221128,000000,18.39,18.49,18.32,18.38,134819,0
+BCH.US,D,20221129,000000,18.58,18.58,18.26,18.48,109063,0
+BCH.US,D,20221130,000000,18.74,18.85,18.36,18.85,173254,0
+BCH.US,D,20221201,000000,19.01,19.23,18.88,19.2,169636,0
+BCH.US,D,20221202,000000,19.18,19.2132,18.98,19,78658,0
+BCH.US,D,20221205,000000,18.96,19.08,18.731,18.8,149351,0
+BCH.US,D,20221206,000000,18.82,19.253,18.82,19.14,100360,0
+BCH.US,D,20221207,000000,19.06,19.375,18.96,19.28,130378,0
+BCH.US,D,20221208,000000,19.34,19.44,19.18,19.22,91531,0
+BCH.US,D,20221209,000000,19.34,19.41,19.22,19.28,129553,0
+BCH.US,D,20221212,000000,19.39,19.49,19.28,19.49,162340,0
+BCH.US,D,20221213,000000,19.76,19.84,19.49,19.59,151650,0
+BCH.US,D,20221214,000000,19.46,19.53,19.13,19.48,106596,0
+BCH.US,D,20221215,000000,19.22,19.22,18.98,19.05,85603,0
+BCH.US,D,20221216,000000,18.96,19.07,18.78,19.04,186066,0
+BCH.US,D,20221219,000000,18.94,19.23,18.835,19.2,91856,0
+BCH.US,D,20221220,000000,19.33,19.64,19.3,19.62,155222,0
+BCH.US,D,20221221,000000,19.71,20.03,19.5901,20.02,79157,0
+BCH.US,D,20221222,000000,19.92,19.96,19.63,19.96,77054,0
+BCH.US,D,20221223,000000,20.06,20.06,19.66,20,126196,0
+BCH.US,D,20221227,000000,19.8,20.12,19.57,20.07,106524,0
+BCH.US,D,20221228,000000,20.06,20.39,20.06,20.35,103699,0
+BCH.US,D,20221229,000000,20.39,20.63,20.29,20.62,309163,0
+BCH.US,D,20221230,000000,20.61,20.91,20.515,20.82,181244,0
+BCH.US,D,20230103,000000,20.57,20.69,19.76,19.78,236628,0
+BCH.US,D,20230104,000000,20.03,20.13,19.57,19.72,180578,0
+BCH.US,D,20230105,000000,19.67,19.74,19.52,19.56,175562,0
+BCH.US,D,20230106,000000,19.78,19.975,19.64,19.85,278279,0
+BCH.US,D,20230109,000000,19.93,20.31,19.9,20.14,83535,0
+BCH.US,D,20230110,000000,20.13,20.3,19.99,20.23,85624,0
+BCH.US,D,20230111,000000,20.29,20.63,20.23,20.56,243350,0
+BCH.US,D,20230112,000000,20.59,20.66,20.24,20.46,494962,0
+BCH.US,D,20230113,000000,20.51,20.64,20.26,20.6,158665,0
+BCH.US,D,20230117,000000,20.47,20.52,20.3,20.41,135932,0
+BCH.US,D,20230118,000000,20.45,20.57,20.21,20.31,106999,0
+BCH.US,D,20230119,000000,20.01,20.44,19.975,20.32,243930,0
+BCH.US,D,20230120,000000,20.35,20.7,20.18,20.66,275549,0
+BCH.US,D,20230123,000000,20.78,21.2,20.6,21.12,281736,0
+BCH.US,D,20230124,000000,21.1,21.35,21.07,21.16,216816,0
+BCH.US,D,20230125,000000,21.12,21.6084,21.02,21.53,166447,0
+BCH.US,D,20230126,000000,21.67,21.67,21.32,21.56,124437,0
+BCH.US,D,20230127,000000,21.43,21.6,21.375,21.47,132171,0
+BCH.US,D,20230130,000000,21.42,21.43,21.2,21.33,308782,0
+BCH.US,D,20230131,000000,21.52,22.05,21.43,21.97,258919,0
+BCH.US,D,20230201,000000,22.01,22.12,21.93,22.04,148058,0
+BCH.US,D,20230202,000000,22.32,22.56,22.11,22.31,199195,0
+BCH.US,D,20230203,000000,22.34,22.34,21.71,21.84,132110,0
+BCH.US,D,20230206,000000,21.74,21.74,21.465,21.74,216488,0
+BCH.US,D,20230207,000000,21.74,21.96,21.67,21.78,149180,0
+BCH.US,D,20230208,000000,21.92,21.97,21.59,21.69,132522,0
+BCH.US,D,20230209,000000,21.69,22.01,21.64,21.67,189546,0
+BCH.US,D,20230210,000000,21.86,22.1199,21.74,22,97042,0
+BCH.US,D,20230213,000000,22.07,22.2,21.95,22.01,127836,0
+BCH.US,D,20230214,000000,22.03,22.17,21.8,21.92,118638,0
+BCH.US,D,20230215,000000,21.71,21.9,21.38,21.9,122938,0
+BCH.US,D,20230216,000000,21.79,22,21.61,21.89,136485,0
+BCH.US,D,20230217,000000,21.95,21.97,21.74,21.81,108888,0
+BCH.US,D,20230221,000000,21.83,21.83,21.315,21.37,109454,0
+BCH.US,D,20230222,000000,21.46,21.65,21.33,21.37,121876,0
+BCH.US,D,20230223,000000,21.46,21.58,21.34,21.38,113328,0
+BCH.US,D,20230224,000000,21.18,21.18,20.81,21.02,104530,0
+BCH.US,D,20230227,000000,21.06,21.06,20.54,20.55,81240,0
+BCH.US,D,20230228,000000,20.6,20.99,20.56,20.69,134964,0
+BCH.US,D,20230301,000000,21.21,21.38,21.1,21.38,133135,0
+BCH.US,D,20230302,000000,21.35,21.35,21.03,21.15,270677,0
+BCH.US,D,20230303,000000,21.37,21.6,21.29,21.56,197106,0
+BCH.US,D,20230306,000000,21.67,21.7999,21.61,21.78,73344,0
+BCH.US,D,20230307,000000,21.86,21.96,21.41,21.52,146255,0
+BCH.US,D,20230308,000000,21.87,21.94,21.56,21.64,248021,0
+BCH.US,D,20230309,000000,22.01,22.41,21.81,21.83,298293,0
+BCH.US,D,20230310,000000,21.79,22.1299,21.79,21.97,326506,0
+BCH.US,D,20230313,000000,21.76,21.96,21.46,21.5,314004,0
+BCH.US,D,20230314,000000,21.84,21.87,21.2,21.5,277607,0
+BCH.US,D,20230315,000000,21.19,21.19,20.11,20.49,295194,0
+BCH.US,D,20230316,000000,18.24,18.89,18.1821,18.69,325438,0
+BCH.US,D,20230317,000000,18.66,18.67,18.11,18.11,304113,0
+BCH.US,D,20230320,000000,18.09,18.42,17.96,18.3,214088,0
+BCH.US,D,20230321,000000,18.61,18.78,18.54,18.59,188980,0
+BCH.US,D,20230322,000000,18.58,18.66,18.33,18.33,148721,0
+BCH.US,D,20230323,000000,18.62,18.9,18.59,18.66,307038,0
+BCH.US,D,20230324,000000,18.67,19.02,18.51,18.98,153375,0
+BCH.US,D,20230327,000000,19.15,19.255,19,19.05,126543,0
+BCH.US,D,20230328,000000,19.08,19.45,19.08,19.44,136958,0
+BCH.US,D,20230329,000000,19.6,19.82,19.51,19.82,168104,0
+BCH.US,D,20230330,000000,19.95,20.0199,19.44,19.57,217734,0
+BCH.US,D,20230331,000000,19.62,19.76,19.28,19.52,135081,0
+BCH.US,D,20230403,000000,19.53,19.54,19.02,19.2,114410,0
+BCH.US,D,20230404,000000,19.35,19.35,18.9,19.25,99124,0
+BCH.US,D,20230405,000000,19.29,19.315,18.95,19.24,91204,0
+BCH.US,D,20230406,000000,19.27,19.27,19,19.08,113096,0
+BCH.US,D,20230410,000000,19.03,19.03,18.6417,18.93,152332,0
+BCH.US,D,20230411,000000,19.07,19.495,19.01,19.4,158802,0
+BCH.US,D,20230412,000000,19.58,19.9,19.42,19.57,169186,0
+BCH.US,D,20230413,000000,19.55,19.83,19.55,19.71,144245,0
+BCH.US,D,20230414,000000,19.59,19.878,19.52,19.85,109335,0
+BCH.US,D,20230417,000000,19.9,19.9,19.6,19.88,191360,0
+BCH.US,D,20230418,000000,19.88,20.54,19.88,20.46,215929,0
+BCH.US,D,20230419,000000,20.42,20.43,20.0061,20.17,146515,0
+BCH.US,D,20230420,000000,20.13,20.29,20.03,20.25,168344,0
+BCH.US,D,20230421,000000,20.3,20.3,19.8,20,105609,0
+BCH.US,D,20230424,000000,20.02,20.02,19.35,19.58,140613,0
+BCH.US,D,20230425,000000,19.54,19.69,19.4,19.64,55624,0
+BCH.US,D,20230426,000000,19.65,20.68,19.65,20.53,377799,0
+BCH.US,D,20230427,000000,20.47,21.22,20.09,21.09,231070,0
+BCH.US,D,20230428,000000,21.05,21.45,20.81,21.2,142297,0
+BCH.US,D,20230501,000000,21.26,21.6,21.16,21.39,53573,0
+BCH.US,D,20230502,000000,21.31,21.31,20.66,20.83,110353,0
+BCH.US,D,20230503,000000,21.13,21.17,20.83,21.17,169879,0
+BCH.US,D,20230504,000000,21.04,21.5,20.655,21.45,157707,0
+BCH.US,D,20230505,000000,21.67,21.98,21.485,21.96,234976,0
+BCH.US,D,20230508,000000,22.17,22.71,22.07,22.42,239893,0
+BCH.US,D,20230509,000000,22.42,22.56,22.06,22.52,155336,0
+BCH.US,D,20230510,000000,22.62,22.68,22.29,22.64,112509,0
+BCH.US,D,20230511,000000,22.57,22.57,22.24,22.48,77687,0
+BCH.US,D,20230512,000000,22.54,22.71,22.32,22.68,145443,0
+BCH.US,D,20230515,000000,22.74,22.97,22.43,22.59,72595,0
+BCH.US,D,20230516,000000,22.63,22.63,21.84,21.87,188267,0
+BCH.US,D,20230517,000000,22.06,22.365,21.72,21.84,148546,0
+BCH.US,D,20230518,000000,21.89,21.9,21.42,21.84,131539,0
+BCH.US,D,20230519,000000,21.39,21.88,21.39,21.71,86635,0
+BCH.US,D,20230522,000000,21.86,21.86,21.49,21.57,80916,0
+BCH.US,D,20230523,000000,21.56,21.74,21.47,21.52,85102,0
+BCH.US,D,20230524,000000,21.54,21.54,20.91,21.35,110780,0
+BCH.US,D,20230525,000000,21.5,21.64,21.34,21.42,47595,0
+BCH.US,D,20230526,000000,21.46,21.4676,21.15,21.34,84790,0
+BCH.US,D,20230530,000000,21.31,21.42,20.9,21.04,69711,0
+BCH.US,D,20230531,000000,21.07,21.07,20.15,20.2,181586,0
+BCH.US,D,20230601,000000,20.31,20.92,20.31,20.8,68772,0
+BCH.US,D,20230602,000000,21.85,21.85,21.16,21.65,118934,0
+BCH.US,D,20230605,000000,21.62,21.8116,21.6,21.72,50815,0
+BCH.US,D,20230606,000000,21.73,21.84,21.52,21.71,100640,0
+BCH.US,D,20230607,000000,21.67,21.99,21.67,21.87,170367,0
+BCH.US,D,20230608,000000,21.94,21.94,21.2,21.3,155116,0
+BCH.US,D,20230609,000000,21.38,21.71,21.36,21.47,81593,0
+BCH.US,D,20230612,000000,21.45,21.45,20.92,20.98,100937,0
+BCH.US,D,20230613,000000,21.17,21.395,21.14,21.3,115380,0
+BCH.US,D,20230614,000000,21.42,21.565,20.96,21.07,130858,0
+BCH.US,D,20230615,000000,21.15,21.29,21.09,21.2,106479,0
+BCH.US,D,20230616,000000,21.28,21.435,20.95,21.25,440888,0
+BCH.US,D,20230620,000000,21.22,21.35,20.6,20.69,108816,0
+BCH.US,D,20230621,000000,20.72,20.875,20.6,20.78,54835,0
+BCH.US,D,20230622,000000,20.79,20.79,20.47,20.49,72448,0
+BCH.US,D,20230623,000000,20.5,20.5,20.18,20.24,110161,0
+BCH.US,D,20230626,000000,20.18,20.38,20.18,20.35,118556,0
+BCH.US,D,20230627,000000,20.49,20.57,20.1971,20.34,85340,0
+BCH.US,D,20230628,000000,20.3,20.3,20.06,20.21,75283,0
+BCH.US,D,20230629,000000,20.26,20.879,20.23,20.86,90041,0
+BCH.US,D,20230630,000000,21,21.18,20.83,20.96,59747,0
+BCH.US,D,20230703,000000,21.16,21.16,20.83,20.9,58850,0
+BCH.US,D,20230705,000000,20.75,21.03,20.73,20.96,77452,0
+BCH.US,D,20230706,000000,20.76,20.83,20.43,20.66,75197,0
+BCH.US,D,20230707,000000,20.86,20.955,20.72,20.85,104224,0
+BCH.US,D,20230710,000000,20.92,20.92,20.55,20.59,58091,0
+BCH.US,D,20230711,000000,20.66,20.695,20.41,20.69,79013,0
+BCH.US,D,20230712,000000,20.93,21.22,20.73,21.17,73682,0
+BCH.US,D,20230713,000000,21.31,21.3299,20.98,21,222026,0
+BCH.US,D,20230714,000000,21.1,21.32,20.91,21.25,156887,0
+BCH.US,D,20230717,000000,21.3,21.34,20.96,21.26,131450,0
+BCH.US,D,20230718,000000,21.37,21.98,21.05,21.87,140445,0
+BCH.US,D,20230719,000000,21.94,22.135,21.78,22,89293,0
+BCH.US,D,20230720,000000,21.82,22.13,21.71,21.82,76682,0
+BCH.US,D,20230721,000000,21.96,22.28,21.64,22.16,151565,0
+BCH.US,D,20230724,000000,22.32,22.915,22.1,22.89,135748,0
+BCH.US,D,20230725,000000,22.83,23.11,22.59,23.04,108160,0
+BCH.US,D,20230726,000000,23.1,23.5,23.1,23.38,75771,0
+BCH.US,D,20230727,000000,23.38,23.38,22.75,22.77,92503,0
+BCH.US,D,20230728,000000,22.97,23.2424,22.565,22.63,62746,0
+BCH.US,D,20230731,000000,22.6,22.82,22.12,22.35,198530,0
+BCH.US,D,20230801,000000,22.2,22.22,21.97,22.09,106000,0
+BCH.US,D,20230802,000000,22.05,22.05,21.42,21.53,97968,0
+BCH.US,D,20230803,000000,21.39,21.45,21.11,21.2,55446,0
+BCH.US,D,20230804,000000,21.29,21.86,21.18,21.25,81703,0
+BCH.US,D,20230807,000000,21.28,21.4243,21,21.35,61983,0
+BCH.US,D,20230808,000000,21.2,21.2,20.81,21.03,49179,0
+BCH.US,D,20230809,000000,21.15,21.92,21.08,21.71,172654,0
+BCH.US,D,20230810,000000,21.97,22.21,21.77,21.92,146170,0
+BCH.US,D,20230811,000000,21.96,22.07,21.47,21.5,101605,0
+BCH.US,D,20230814,000000,21.45,21.62,20.86,21.54,122504,0
+BCH.US,D,20230815,000000,21.63,21.63,21.19,21.21,48142,0
+BCH.US,D,20230816,000000,21.12,21.55,21.12,21.44,139047,0
+BCH.US,D,20230817,000000,21.44,21.83,21.42,21.62,151410,0
+BCH.US,D,20230818,000000,21.45,21.65,21.29,21.55,148602,0
+BCH.US,D,20230821,000000,21.6,21.615,21.22,21.43,361276,0
+BCH.US,D,20230822,000000,21.51,21.66,21.25,21.26,316857,0
+BCH.US,D,20230823,000000,21.43,21.92,21.43,21.92,98708,0
+BCH.US,D,20230824,000000,21.98,22.015,21.4,21.44,189114,0
+BCH.US,D,20230825,000000,21.5,21.7,21.4,21.64,67223,0
+BCH.US,D,20230828,000000,21.77,21.9659,21.6,21.79,56376,0
+BCH.US,D,20230829,000000,21.79,22.08,21.7,21.88,54876,0
+BCH.US,D,20230830,000000,21.94,22.07,21.85,21.97,55974,0
+BCH.US,D,20230831,000000,22.03,22.11,21.755,21.82,264586,0
+BCH.US,D,20230901,000000,22,22.13,21.65,21.71,34439,0
+BCH.US,D,20230905,000000,21.41,21.51,20.4,20.41,149266,0
+BCH.US,D,20230906,000000,20.45,20.57,20.22,20.39,91963,0
+BCH.US,D,20230907,000000,20.33,20.355,20.01,20.24,82428,0
+BCH.US,D,20230908,000000,19.94,19.96,19.75,19.76,104411,0
+BCH.US,D,20230911,000000,20.01,20.2,19.865,19.92,56914,0
+BCH.US,D,20230912,000000,19.96,20.09,19.8463,20.01,69252,0
+BCH.US,D,20230913,000000,20.08,20.5242,20.01,20.39,85860,0
+BCH.US,D,20230914,000000,20.54,20.96,20.35,20.86,65020,0
+BCH.US,D,20230915,000000,20.93,21.29,20.9101,21.1,95073,0
+BCH.US,D,20230918,000000,21.11,21.14,20.91,21.01,29746,0
+BCH.US,D,20230919,000000,21.03,21.22,21.03,21.16,53984,0
+BCH.US,D,20230920,000000,21.13,21.41,20.52,20.52,127064,0
+BCH.US,D,20230921,000000,20.26,20.38,19.84,19.88,128397,0
+BCH.US,D,20230922,000000,20.08,20.32,19.95,20.07,160331,0
+BCH.US,D,20230925,000000,20.04,20.35,19.91,20.1,211285,0
+BCH.US,D,20230926,000000,20.03,20.23,19.88,19.95,110477,0
+BCH.US,D,20230927,000000,20.06,20.1,19.6,19.9,229883,0
+BCH.US,D,20230928,000000,19.96,20.315,19.96,20.25,108113,0
+BCH.US,D,20230929,000000,20.38,20.41,20.175,20.2,79567,0
+BCH.US,D,20231002,000000,20.24,20.26,19.6898,19.81,75221,0
+BCH.US,D,20231003,000000,19.83,19.85,19.51,19.6,84864,0
+BCH.US,D,20231004,000000,19.74,19.82,19.56,19.79,61518,0
+BCH.US,D,20231005,000000,19.85,19.9,19.65,19.81,51875,0
+BCH.US,D,20231006,000000,19.69,19.84,19.39,19.79,110039,0
+BCH.US,D,20231009,000000,19.7,20,19.4901,19.78,35251,0
+BCH.US,D,20231010,000000,19.74,20.07,19.74,19.99,117104,0
+BCH.US,D,20231011,000000,20,20.24,19.85,20,121050,0
+BCH.US,D,20231012,000000,19.96,19.96,19.38,19.43,80708,0
+BCH.US,D,20231013,000000,19.51,19.59,19.2,19.4,130826,0
+BCH.US,D,20231016,000000,19.36,19.98,19.36,19.83,218614,0
+BCH.US,D,20231017,000000,19.76,20.17,19.7,20.12,100731,0
+BCH.US,D,20231018,000000,20.04,20.12,19.81,19.83,113915,0
+BCH.US,D,20231019,000000,19.9,20.22,19.9,20.01,69949,0
+BCH.US,D,20231020,000000,20.05,20.05,19.47,19.54,96716,0
+BCH.US,D,20231023,000000,19.47,19.58,19.27,19.41,87722,0
+BCH.US,D,20231024,000000,19.6,19.84,19.4,19.75,93744,0
+BCH.US,D,20231025,000000,19.76,19.95,19.49,19.63,88359,0
+BCH.US,D,20231026,000000,19.7,19.775,19.42,19.53,56692,0
+BCH.US,D,20231027,000000,19.56,19.73,19.51,19.64,69194,0
+BCH.US,D,20231030,000000,20.28,20.33,19.87,19.98,120069,0
+BCH.US,D,20231031,000000,20.14,20.69,20.14,20.48,102280,0
+BCH.US,D,20231101,000000,20.5,20.88,20.31,20.87,75543,0
+BCH.US,D,20231102,000000,20.85,21.14,20.66,21.04,69270,0
+BCH.US,D,20231103,000000,21.23,21.61,21.23,21.51,132159,0
+BCH.US,D,20231106,000000,21.58,21.844,21.54,21.65,66333,0
+BCH.US,D,20231107,000000,21.66,21.71,21.54,21.61,62898,0
+BCH.US,D,20231108,000000,21.41,21.47,21.02,21.31,130264,0
+BCH.US,D,20231109,000000,21.18,21.18,20.478,20.54,106185,0
+BCH.US,D,20231110,000000,20.43,20.84,20.29,20.84,93288,0
+BCH.US,D,20231113,000000,20.71,20.71,20.319,20.47,92124,0
+BCH.US,D,20231114,000000,20.78,21.22,20.78,21.22,63181,0
+BCH.US,D,20231115,000000,21.14,21.63,21.14,21.53,66432,0
+BCH.US,D,20231116,000000,21.45,21.705,21.45,21.5,66515,0
+BCH.US,D,20231117,000000,21.49,21.58,21.35,21.57,81075,0
+BCH.US,D,20231120,000000,21.57,21.8,21.31,21.72,74696,0
+BCH.US,D,20231121,000000,21.8,21.91,21.675,21.76,52270,0
+BCH.US,D,20231122,000000,21.87,21.92,21.65,21.9,90076,0
+BCH.US,D,20231124,000000,21.9,22.13,21.895,22.03,27469,0
+BCH.US,D,20231127,000000,21.91,21.98,21.825,21.91,33428,0
+BCH.US,D,20231128,000000,21.94,22.18,21.94,22.18,41399,0
+BCH.US,D,20231129,000000,22.25,22.43,22.17,22.28,106495,0
+BCH.US,D,20231130,000000,22.29,22.75,22.19,22.7,165939,0
+BCH.US,D,20231201,000000,22.73,23,22.65,22.86,80235,0
+BCH.US,D,20231204,000000,22.78,22.9,22.5,22.53,132566,0
+BCH.US,D,20231205,000000,22.53,22.59,22.29,22.54,186927,0
+BCH.US,D,20231206,000000,22.66,22.82,22.47,22.49,137062,0
+BCH.US,D,20231207,000000,22.79,22.79,22.56,22.64,80819,0
+BCH.US,D,20231208,000000,22.61,22.89,22.6,22.74,76367,0
+BCH.US,D,20231211,000000,22.68,22.99,22.26,22.49,166569,0
+BCH.US,D,20231212,000000,22.49,22.72,22.34,22.65,123473,0
+BCH.US,D,20231213,000000,22.72,23.35,22.72,23.33,157005,0
+BCH.US,D,20231214,000000,23.5,23.72,23.09,23.55,166780,0
+BCH.US,D,20231215,000000,23.32,23.8045,23.25,23.26,172713,0
+BCH.US,D,20231218,000000,23.1,23.14,22.62,22.81,526657,0
+BCH.US,D,20231219,000000,22.83,23.16,22.74,23.01,138032,0
+BCH.US,D,20231220,000000,22.94,22.97,22.47,22.49,101159,0
+BCH.US,D,20231221,000000,22.82,22.89,22.58,22.86,194868,0
+BCH.US,D,20231222,000000,22.83,22.92,22.68,22.8,84439,0
+BCH.US,D,20231226,000000,22.9,22.95,22.73,22.86,34739,0
+BCH.US,D,20231227,000000,22.92,23.15,22.81,22.83,43128,0
+BCH.US,D,20231228,000000,22.89,23.2391,22.87,23.07,72824,0
+BCH.US,D,20231229,000000,23.24,23.43,22.99,23.08,165561,0
+BCH.US,D,20240102,000000,22.9,22.985,22.7,22.92,122337,0
+BCH.US,D,20240103,000000,22.76,22.92,22.63,22.86,147200,0
+BCH.US,D,20240104,000000,22.7,22.82,22.405,22.59,145815,0
+BCH.US,D,20240105,000000,22.34,22.58,22.051,22.4,107607,0
+BCH.US,D,20240108,000000,22.4,22.4,21.87,22.22,121157,0
+BCH.US,D,20240109,000000,22,22,21.5,21.93,161401,0
+BCH.US,D,20240110,000000,21.82,21.86,21.47,21.86,111796,0
+BCH.US,D,20240111,000000,21.76,21.95,21.64,21.92,236162,0
+BCH.US,D,20240112,000000,21.96,22.0895,21.82,22.04,135419,0
+BCH.US,D,20240116,000000,21.72,21.72,21.3,21.56,101481,0
+BCH.US,D,20240117,000000,21.33,21.59,21.24,21.56,126121,0
+BCH.US,D,20240118,000000,21.65,21.67,21.4,21.65,97543,0
+BCH.US,D,20240119,000000,21.65,21.89,21.595,21.89,72323,0
+BCH.US,D,20240122,000000,21.85,21.94,21.74,21.93,85241,0
+BCH.US,D,20240123,000000,22,22.1,21.62,21.89,167228,0
+BCH.US,D,20240124,000000,22.21,22.27,21.94,22.17,199499,0
+BCH.US,D,20240125,000000,22.22,22.42,22.09,22.37,121685,0
+BCH.US,D,20240126,000000,22.22,22.325,22.04,22.12,85281,0
+BCH.US,D,20240129,000000,22.26,22.56,22.07,22.1,104028,0
+BCH.US,D,20240130,000000,22.14,22.35,21.99,22.3,180933,0
+BCH.US,D,20240131,000000,22.22,22.62,22.08,22.22,153266,0
+BCH.US,D,20240201,000000,22.33,23.07,22.33,22.99,181562,0
+BCH.US,D,20240202,000000,22.85,22.85,22.4,22.56,96543,0
+BCH.US,D,20240205,000000,22.35,22.72,22.24,22.46,85516,0
+BCH.US,D,20240206,000000,22.93,23,22.76,22.82,59549,0
+BCH.US,D,20240207,000000,22.96,23,22.59,22.71,77899,0
+BCH.US,D,20240208,000000,22.65,22.66,22.18,22.18,74266,0
+BCH.US,D,20240209,000000,22.16,22.43,22.16,22.38,43117,0
+BCH.US,D,20240212,000000,22.4,22.46,22.21,22.45,73219,0
+BCH.US,D,20240213,000000,22.3,22.43,22.165,22.23,110639,0
+BCH.US,D,20240214,000000,22.7,23.26,22.58,23.26,189620,0
+BCH.US,D,20240215,000000,23.23,23.38,22.915,23.16,180817,0
+BCH.US,D,20240216,000000,23.2,23.71,23.2,23.6,164297,0
+BCH.US,D,20240220,000000,24.05,24.1,23.68,23.82,138105,0
+BCH.US,D,20240221,000000,23.8,23.8,23.36,23.42,240491,0
+BCH.US,D,20240222,000000,23.47,23.47,22.545,22.73,182199,0
+BCH.US,D,20240223,000000,22.65,22.69,22.07,22.11,275753,0
+BCH.US,D,20240226,000000,21.87,22.195,21.69,21.93,244353,0
+BCH.US,D,20240227,000000,22.14,22.43,21.98,22.4,285391,0
+BCH.US,D,20240228,000000,22.63,22.95,22.58,22.68,208165,0
+BCH.US,D,20240229,000000,22.64,23.165,22.42,23.13,176733,0
+BCH.US,D,20240301,000000,23.14,23.18,22.95,23.18,128973,0
+BCH.US,D,20240304,000000,22.77,22.84,22.33,22.33,135942,0
+BCH.US,D,20240305,000000,22.37,22.58,22.09,22.27,202593,0
+BCH.US,D,20240306,000000,22.55,23,22.55,22.87,130518,0
+BCH.US,D,20240307,000000,22.98,23.1,22.69,22.9,129234,0
+BCH.US,D,20240308,000000,23.15,23.45,23.15,23.22,117179,0
+BCH.US,D,20240311,000000,23.16,23.21,22.86,23.21,194210,0
+BCH.US,D,20240312,000000,23.22,23.6,23.14,23.37,200259,0
+BCH.US,D,20240313,000000,23.73,23.93,23.52,23.6,237974,0
+BCH.US,D,20240314,000000,23.9,23.93,23.61,23.76,361179,0
+BCH.US,D,20240315,000000,23.81,24,23.36,23.39,331603,0
+BCH.US,D,20240318,000000,23.55,23.64,23.28,23.4,181664,0
+BCH.US,D,20240319,000000,23.29,23.29,22.73,22.76,385539,0
+BCH.US,D,20240320,000000,22.55,22.97,22.41,22.8,495802,0
+BCH.US,D,20240321,000000,21,21.38,20.932,21.25,544646,0
+BCH.US,D,20240322,000000,21.26,21.44,21.15,21.27,210742,0
+BCH.US,D,20240325,000000,21.5,21.78,21.4,21.61,191631,0
+BCH.US,D,20240326,000000,21.89,22.03,21.77,21.89,225245,0
+BCH.US,D,20240327,000000,21.9,21.935,21.64,21.9,113771,0
+BCH.US,D,20240328,000000,21.95,22.39,21.94,22.27,277836,0
+BCH.US,D,20240401,000000,22.53,22.53,22.03,22.03,136311,0
+BCH.US,D,20240402,000000,21.99,22.26,21.95,22.15,185623,0
+BCH.US,D,20240403,000000,22.18,22.77,22.18,22.74,159327,0
+BCH.US,D,20240404,000000,22.92,23.24,22.91,23.03,227240,0
+BCH.US,D,20240405,000000,22.79,23.045,22.68,22.96,274818,0
+BCH.US,D,20240408,000000,23,23.14,22.9,22.98,247949,0
+BCH.US,D,20240409,000000,22.96,23.18,22.92,23,251316,0
+BCH.US,D,20240410,000000,22.94,22.94,22.5,22.8,158887,0
+BCH.US,D,20240411,000000,22.81,22.84,22.6,22.8,179767,0
+BCH.US,D,20240412,000000,22.82,22.82,22.03,22.28,357637,0
+BCH.US,D,20240415,000000,22.26,22.26,21.56,21.57,199834,0
+BCH.US,D,20240416,000000,21.54,21.73,21.19,21.56,182101,0
+BCH.US,D,20240417,000000,21.68,21.88,21.37,21.84,191306,0
+BCH.US,D,20240418,000000,21.93,22.25,21.89,22.05,155728,0
+BCH.US,D,20240419,000000,21.99,22.23,21.86,21.99,127625,0
+BCH.US,D,20240422,000000,21.91,22.22,21.83,22.1,111268,0
+BCH.US,D,20240423,000000,22.17,22.62,22.05,22.62,99001,0
+BCH.US,D,20240424,000000,22.64,22.665,22.265,22.29,132888,0
+BCH.US,D,20240425,000000,22.15,22.34,22.11,22.14,241328,0
+BCH.US,D,20240426,000000,22.24,22.41,22.09,22.2,117257,0
+BCH.US,D,20240429,000000,22.21,22.63,22.21,22.48,147945,0
+BCH.US,D,20240430,000000,22.35,22.44,22.01,22.08,166176,0
+BCH.US,D,20240501,000000,22.09,22.22,21.76,22.01,109780,0
+BCH.US,D,20240502,000000,22.22,22.26,22,22.19,141155,0
+BCH.US,D,20240503,000000,22.32,22.62,22.175,22.45,99090,0
+BCH.US,D,20240506,000000,22.53,22.64,22.48,22.6,658607,0
+BCH.US,D,20240507,000000,22.59,22.825,22.48,22.78,308797,0
+BCH.US,D,20240508,000000,22.62,22.97,22.62,22.92,367258,0
+BCH.US,D,20240509,000000,22.79,23.06,22.79,22.96,451741,0
+BCH.US,D,20240510,000000,23.08,23.36,23.04,23.35,241994,0
+BCH.US,D,20240513,000000,23.53,23.9,23.53,23.9,252531,0
+BCH.US,D,20240514,000000,23.95,24.46,23.9,24.44,1143863,0
+BCH.US,D,20240515,000000,24.58,24.79,24.42,24.7,983637,0
+BCH.US,D,20240516,000000,24.61,24.61,24.35,24.37,466992,0
+BCH.US,D,20240517,000000,24.49,24.67,24.25,24.54,301160,0
+BCH.US,D,20240520,000000,24.5,24.68,24.386,24.41,246398,0
+BCH.US,D,20240521,000000,24.28,24.65,24.28,24.54,132643,0
+BCH.US,D,20240522,000000,24.48,24.48,24.195,24.28,827864,0
+BCH.US,D,20240523,000000,24.37,24.37,24.075,24.33,315868,0
+BCH.US,D,20240524,000000,24.61,24.61,24.06,24.14,144068,0
+BCH.US,D,20240528,000000,24.26,24.43,24.06,24.25,139669,0
+BCH.US,D,20240529,000000,24,24.04,23.71,23.8,143613,0
+BCH.US,D,20240530,000000,23.81,23.81,23.35,23.61,264664,0
+BCH.US,D,20240531,000000,23.46,23.76,23.4,23.68,227312,0
+BCH.US,D,20240603,000000,23.94,24.23,23.67,24.22,164739,0
+BCH.US,D,20240604,000000,24.17,24.17,23.815,23.86,156080,0
+BCH.US,D,20240605,000000,24.03,24.035,23.59,23.69,127899,0
+BCH.US,D,20240606,000000,23.76,23.86,23.525,23.78,197170,0
+BCH.US,D,20240607,000000,23.59,23.805,23.34,23.52,260505,0
+BCH.US,D,20240610,000000,23.51,23.6,23.37,23.41,140002,0
+BCH.US,D,20240611,000000,23.3,23.36,23.09,23.32,179213,0
+BCH.US,D,20240612,000000,23.6,23.6,23.22,23.26,277103,0
+BCH.US,D,20240613,000000,23.3,23.465,23.08,23.2,223676,0
+BCH.US,D,20240614,000000,22.96,22.98,22.72,22.89,124954,0
+BCH.US,D,20240617,000000,22.89,23.01,22.78,22.86,164333,0
+BCH.US,D,20240618,000000,22.9,23.17,22.79,22.9,146964,0
+BCH.US,D,20240620,000000,23.01,23.27,22.85,23.27,47599,0
+BCH.US,D,20240621,000000,23.21,23.21,22.63,22.63,142069,0
+BCH.US,D,20240624,000000,22.63,22.86,22.62,22.79,127146,0
+BCH.US,D,20240625,000000,22.74,22.895,22.63,22.75,134939,0
+BCH.US,D,20240626,000000,22.71,22.895,22.56,22.83,126574,0
+BCH.US,D,20240627,000000,22.74,22.915,22.5,22.58,130707,0
+BCH.US,D,20240628,000000,22.52,22.83,22.46,22.63,156184,0
+BCH.US,D,20240701,000000,22.62,22.78,22.35,22.47,152677,0
+BCH.US,D,20240702,000000,22.6,22.69,22.44,22.68,93789,0
+BCH.US,D,20240703,000000,22.74,23.435,22.71,23.37,97887,0
+BCH.US,D,20240705,000000,23.31,23.41,22.98,23.09,238641,0
+BCH.US,D,20240708,000000,23.03,23.31,23.015,23.13,123412,0
+BCH.US,D,20240709,000000,23,23.56,23,23.5,142166,0
+BCH.US,D,20240710,000000,23.45,24.005,23.45,24,127371,0
+BCH.US,D,20240711,000000,24.23,24.39,24.02,24.12,195091,0
+BCH.US,D,20240712,000000,24.05,24.38,23.8,24.38,154871,0
+BCH.US,D,20240715,000000,24.38,24.42,24.055,24.12,155236,0
+BCH.US,D,20240716,000000,24.29,24.56,24.29,24.39,166638,0
+BCH.US,D,20240717,000000,24.39,24.39,23.78,23.83,266305,0
+BCH.US,D,20240718,000000,23.86,23.86,23.42,23.45,260562,0
+BCH.US,D,20240719,000000,23.52,23.99,23.38,23.68,303235,0
+BCH.US,D,20240722,000000,23.7,23.88,23.42,23.83,245483,0
+BCH.US,D,20240723,000000,23.62,23.81,23.5,23.76,192144,0
+BCH.US,D,20240724,000000,23.8,23.9,23.52,23.69,205779,0
+BCH.US,D,20240725,000000,23.69,23.87,23.57,23.63,162069,0
+BCH.US,D,20240726,000000,23.71,23.84,23.615,23.65,135580,0
+BCH.US,D,20240729,000000,23.66,23.66,23.41,23.63,199743,0
+BCH.US,D,20240730,000000,23.67,23.765,23.41,23.54,192543,0
+BCH.US,D,20240731,000000,23.72,23.97,23.72,23.92,221271,0
+BCH.US,D,20240801,000000,23.98,24.11,23.361,23.42,199463,0
+BCH.US,D,20240802,000000,23.22,23.47,23.15,23.34,200923,0
+BCH.US,D,20240805,000000,22.7,22.94,22.51,22.92,272124,0
+BCH.US,D,20240806,000000,22.9,23.24,22.89,23.18,247872,0
+BCH.US,D,20240807,000000,23.49,23.49,22.75,23.1,157962,0
+BCH.US,D,20240808,000000,23.27,23.47,23.03,23.45,215975,0
+BCH.US,D,20240809,000000,23.36,23.57,23.355,23.54,180730,0
+BCH.US,D,20240812,000000,23.54,24.15,23.54,24.09,111056,0
+BCH.US,D,20240813,000000,24.22,24.48,24.1,24.39,163804,0
+BCH.US,D,20240814,000000,24.37,24.61,24.29,24.6,264625,0
+BCH.US,D,20240815,000000,24.79,25.13,24.41,24.91,145810,0
+BCH.US,D,20240816,000000,24.87,24.91,24.54,24.76,196981,0
+BCH.US,D,20240819,000000,24.76,25.06,24.57,25.06,131953,0
+BCH.US,D,20240820,000000,24.98,25.54,24.94,25.54,228353,0
+BCH.US,D,20240821,000000,25.66,25.66,25.3,25.43,167088,0
+BCH.US,D,20240822,000000,25.48,25.48,25.085,25.25,173078,0
+BCH.US,D,20240823,000000,25.42,25.64,25.1603,25.55,151774,0
+BCH.US,D,20240826,000000,25.3,25.7,25.3,25.6,165288,0
+BCH.US,D,20240827,000000,25.72,25.72,25.23,25.48,114572,0
+BCH.US,D,20240828,000000,25.42,25.42,25.04,25.19,127843,0
+BCH.US,D,20240829,000000,25.13,25.26,24.942,25.13,187771,0
+BCH.US,D,20240830,000000,25.23,25.445,25.06,25.35,262602,0
+BCH.US,D,20240903,000000,25.15,25.155,24.82,25.08,175096,0
+BCH.US,D,20240904,000000,24.92,25.25,24.9,24.91,133226,0
+BCH.US,D,20240905,000000,25.06,25.0899,24.81,25,130610,0
+BCH.US,D,20240906,000000,25.01,25.1,24.335,24.41,232780,0
+BCH.US,D,20240909,000000,24.51,24.64,24.4,24.4,94716,0
+BCH.US,D,20240910,000000,24.48,24.48,24.1,24.3,148817,0
+BCH.US,D,20240911,000000,24.36,24.52,24.32,24.45,146582,0
+BCH.US,D,20240912,000000,24.7,24.79,24.47,24.76,153977,0
+BCH.US,D,20240913,000000,24.8,25.16,24.76,24.99,130734,0
+BCH.US,D,20240916,000000,25.02,25.04,24.83,24.99,153939,0
+BCH.US,D,20240917,000000,24.94,24.94,24.41,24.41,51272,0
+BCH.US,D,20240918,000000,24.53,24.62,24.295,24.44,62147,0
+BCH.US,D,20240919,000000,24.69,24.77,24.49,24.56,115445,0
+BCH.US,D,20240920,000000,24.57,24.57,24.195,24.4,130385,0
+BCH.US,D,20240923,000000,24.52,24.83,24.4403,24.48,197447,0
+BCH.US,D,20240924,000000,24.99,25,24.85,24.96,134331,0
+BCH.US,D,20240925,000000,25,25,24.62,24.87,224972,0
+BCH.US,D,20240926,000000,25.18,25.78,25.18,25.64,278664,0
+BCH.US,D,20240927,000000,25.93,25.97,25.44,25.52,147308,0
+BCH.US,D,20240930,000000,25.46,25.51,25.09,25.31,206936,0
+BCH.US,D,20241001,000000,25.44,25.44,24.93,25.03,264147,0
+BCH.US,D,20241002,000000,24.93,25.03,24.38,24.38,123662,0
+BCH.US,D,20241003,000000,24.18,24.475,23.95,24.4,268980,0
+BCH.US,D,20241004,000000,24.54,24.58,24.16,24.49,118071,0
+BCH.US,D,20241007,000000,24.5,24.5,23.92,24.2,123398,0
+BCH.US,D,20241008,000000,24.01,24.38,23.93,24.34,232792,0
+BCH.US,D,20241009,000000,24.2,24.26,23.925,24.17,133771,0
+BCH.US,D,20241010,000000,24.15,24.36,24.05,24.36,126457,0
+BCH.US,D,20241011,000000,24.39,24.56,24.36,24.48,71847,0
+BCH.US,D,20241014,000000,24.39,24.7212,24.365,24.66,104928,0
+BCH.US,D,20241015,000000,24.49,24.505,24.2,24.23,153514,0
+BCH.US,D,20241016,000000,24.38,24.74,24.31,24.68,132394,0
+BCH.US,D,20241017,000000,24.61,24.61,24.26,24.26,151113,0
+BCH.US,D,20241018,000000,24.27,24.7,24.18,24.6,86696,0
+BCH.US,D,20241021,000000,24.5,24.64,24.34,24.56,104409,0
+BCH.US,D,20241022,000000,24.69,24.82,24.4,24.54,91242,0
+BCH.US,D,20241023,000000,24.38,24.79,24.38,24.69,125380,0
+BCH.US,D,20241024,000000,24.77,24.86,24.61,24.75,134012,0
+BCH.US,D,20241025,000000,24.75,24.84,24.49,24.49,155569,0
+BCH.US,D,20241028,000000,24.59,24.69,24.1,24.24,165664,0
+BCH.US,D,20241029,000000,23.99,24.47,23.67,23.67,195947,0
+BCH.US,D,20241030,000000,23.64,23.79,23.46,23.5,266247,0
+BCH.US,D,20241031,000000,23.47,23.49,23.2,23.2,139118,0
+BCH.US,D,20241101,000000,23.335,23.445,23.08,23.1,73807,0
+BCH.US,D,20241104,000000,23.58,23.84,23.35,23.36,131961,0
+BCH.US,D,20241105,000000,23.62,23.66,23.13,23.15,127560,0
+BCH.US,D,20241106,000000,23.06,23.63,22.7041,23.61,123888,0
+BCH.US,D,20241107,000000,23.83,23.89,23.61,23.8,256423,0
+BCH.US,D,20241108,000000,23.42,23.42,23.15,23.29,419381,0
+BCH.US,D,20241111,000000,23.11,23.18,23,23.1,219960,0
+BCH.US,D,20241112,000000,23.13,23.3,23.01,23.12,283398,0
+BCH.US,D,20241113,000000,23.04,23.13,22.96,22.96,263412,0
+BCH.US,D,20241114,000000,23.13,23.14,22.88,22.89,187469,0
+BCH.US,D,20241115,000000,22.96,23.08,22.87,23.05,175712,0
+BCH.US,D,20241118,000000,23.02,23.21,22.97,23.13,160541,0
+BCH.US,D,20241119,000000,23.11,23.22,23.01,23.16,277399,0
+BCH.US,D,20241120,000000,23.1762,23.49,23.1762,23.39,476803,0
+BCH.US,D,20241121,000000,23.35,23.46,23.22,23.41,451143,0
+BCH.US,D,20241122,000000,23.28,23.32,22.54,22.55,298987,0
+BCH.US,D,20241125,000000,22.965,23.09,22.775,22.82,234754,0
+BCH.US,D,20241126,000000,22.95,22.985,22.75,22.88,133854,0
+BCH.US,D,20241127,000000,22.95,23.05,22.78,22.85,118485,0
+BCH.US,D,20241129,000000,22.75,22.9,22.7,22.8,62681,0
+BCH.US,D,20241202,000000,22.74,22.98,22.69,22.94,118818,0
+BCH.US,D,20241203,000000,23.01,23.22,22.975,23.18,300906,0
+BCH.US,D,20241204,000000,23.16,23.24,22.99,23.02,215802,0
+BCH.US,D,20241205,000000,23.15,23.63,23.08,23.52,287553,0
+BCH.US,D,20241206,000000,23.485,23.52,23.25,23.38,388483,0
+BCH.US,D,20241209,000000,23.47,23.69,23.31,23.39,276124,0
+BCH.US,D,20241210,000000,23.41,23.53,23.32,23.4,246878,0
+BCH.US,D,20241211,000000,23.37,23.44,23.19,23.43,383643,0
+BCH.US,D,20241212,000000,23.34,23.53,23.3,23.51,401731,0
+BCH.US,D,20241213,000000,23.38,23.595,23.37,23.53,545215,0
+BCH.US,D,20241216,000000,23.46,23.74,23.43,23.56,460330,0
+BCH.US,D,20241217,000000,23.41,23.51,23.15,23.15,655158,0
+BCH.US,D,20241218,000000,23.28,23.3,22.53,22.56,173184,0
+BCH.US,D,20241219,000000,22.8,22.83,22.6,22.71,130381,0
+BCH.US,D,20241220,000000,22.68,22.96,22.68,22.87,207822,0
+BCH.US,D,20241223,000000,22.81,22.9,22.52,22.56,125496,0
+BCH.US,D,20241224,000000,22.62,22.79,22.6,22.78,58457,0
+BCH.US,D,20241226,000000,22.75,22.9285,22.75,22.82,72071,0
+BCH.US,D,20241227,000000,22.765,22.85,22.51,22.75,157680,0
+BCH.US,D,20241230,000000,22.545,22.795,22.545,22.59,78712,0
+BCH.US,D,20241231,000000,22.675,22.77,22.58,22.68,88915,0
+BCH.US,D,20250102,000000,22.63,22.916,22.37,22.48,232541,0
+BCH.US,D,20250103,000000,22.32,22.37,22.055,22.15,198114,0
+BCH.US,D,20250106,000000,22.26,22.65,22.24,22.43,196542,0
+BCH.US,D,20250107,000000,22.5,22.895,22.49,22.71,288924,0
+BCH.US,D,20250108,000000,22.58,22.81,22.56,22.63,220080,0
+BCH.US,D,20250110,000000,22.8036,22.84,22.3601,22.46,319787,0
+BCH.US,D,20250113,000000,22.45,22.655,22.29,22.65,231789,0
+BCH.US,D,20250114,000000,22.815,23.15,22.71,23.14,161754,0
+BCH.US,D,20250115,000000,23.355,23.39,23,23.17,190185,0
+BCH.US,D,20250116,000000,23.19,23.34,23.11,23.22,125463,0
+BCH.US,D,20250117,000000,23.25,23.65,23.25,23.5,266976,0
+BCH.US,D,20250121,000000,23.88,24.045,23.84,23.94,111017,0
+BCH.US,D,20250122,000000,24.17,24.35,24.01,24.01,160275,0
+BCH.US,D,20250123,000000,24.17,24.4,23.63,24.29,215502,0
+BCH.US,D,20250124,000000,24.54,24.73,24.31,24.72,165833,0
+BCH.US,D,20250127,000000,24.53,24.74,24.19,24.37,149650,0
+BCH.US,D,20250128,000000,24.32,24.375,24.05,24.17,146174,0
+BCH.US,D,20250129,000000,24.35,24.375,24.12,24.24,137666,0
+BCH.US,D,20250130,000000,24.45,24.89,24.44,24.82,107247,0
+BCH.US,D,20250131,000000,24.89,25.08,24.71,24.74,94263,0
+BCH.US,D,20250203,000000,24.4,24.66,24.25,24.65,208852,0
+BCH.US,D,20250204,000000,24.82,25.2,24.73,25.14,117518,0
+BCH.US,D,20250205,000000,25.2,25.39,25.11,25.29,99728,0
+BCH.US,D,20250206,000000,25.53,25.73,25.33,25.67,125696,0
+BCH.US,D,20250207,000000,25.72,25.77,25.54,25.74,108163,0
+BCH.US,D,20250210,000000,25.89,26.06,25.73,25.92,179902,0
+BCH.US,D,20250211,000000,25.855,26.12,25.6901,25.97,229384,0
+BCH.US,D,20250212,000000,26.14,26.56,26.13,26.22,424840,0
+BCH.US,D,20250213,000000,26.25,26.49,26.13,26.27,288473,0
+BCH.US,D,20250214,000000,26.5,26.96,26.3,26.77,262906,0
+BCH.US,D,20250218,000000,26.81,26.81,26.225,26.38,241247,0
+BCH.US,D,20250219,000000,26.48,26.56,26.18,26.32,218596,0
+BCH.US,D,20250220,000000,26.56,26.71,26.46,26.63,345301,0
+BCH.US,D,20250221,000000,26.82,26.91,26.29,26.37,511775,0
+BCH.US,D,20250224,000000,26.47,26.78,26.43,26.6,190791,0
+BCH.US,D,20250225,000000,26.865,26.9467,26.66,26.77,171911,0
+BCH.US,D,20250226,000000,26.63,26.75,26.48,26.49,255080,0
+BCH.US,D,20250227,000000,26.24,26.39,25.9393,26.2,243239,0
+BCH.US,D,20250228,000000,26.2264,26.32,25.7804,25.91,231126,0
+BCH.US,D,20250303,000000,26.235,26.69,26.126,26.27,398000,0
+BCH.US,D,20250304,000000,26.36,26.74,26.24,26.53,382116,0
+BCH.US,D,20250305,000000,27,27.215,26.81,27.15,239734,0
+BCH.US,D,20250306,000000,27.1,27.315,26.88,26.95,469754,0
+BCH.US,D,20250307,000000,26.97,27.31,26.9,27.28,316459,0
+BCH.US,D,20250310,000000,26.7,27.11,26.4,26.57,325771,0
+BCH.US,D,20250311,000000,26.855,27.02,26.69,26.88,513629,0
+BCH.US,D,20250312,000000,27.02,27.03,26.69,26.85,310120,0
+BCH.US,D,20250313,000000,26.74,27.225,26.6914,27.2,278287,0
+BCH.US,D,20250314,000000,27.365,27.8069,27.325,27.69,183642,0
+BCH.US,D,20250317,000000,27.925,28.36,27.86,28.34,192496,0
+BCH.US,D,20250318,000000,28.64,28.64,28.395,28.41,403430,0
+BCH.US,D,20250319,000000,28.4,28.5783,28.36,28.49,246477,0
+BCH.US,D,20250320,000000,28.48,28.52,27.7,27.85,430445,0
+BCH.US,D,20250321,000000,26.052,26.375,25.81,26.37,631174,0
+BCH.US,D,20250324,000000,27.16,27.385,26.89,27.01,543474,0
+BCH.US,D,20250325,000000,27.3,27.3,26.93,27.08,220077,0
+BCH.US,D,20250326,000000,27.04,27.18,26.87,27.08,129012,0
+BCH.US,D,20250327,000000,27,27.105,26.86,26.96,179811,0
+BCH.US,D,20250328,000000,26.75,26.82,26.48,26.59,201971,0
+BCH.US,D,20250331,000000,26.48,26.54,26.2,26.49,279141,0
+BCH.US,D,20250401,000000,26.5,26.76,26.285,26.72,328588,0
+BCH.US,D,20250402,000000,26.655,26.76,26.465,26.76,295208,0
+BCH.US,D,20250403,000000,26.77,27.395,26.53,27.21,698819,0
+BCH.US,D,20250404,000000,26.37,26.4,25.51,25.65,911317,0
+BCH.US,D,20250407,000000,23.66,25.9,23.66,24.84,651682,0
+BCH.US,D,20250408,000000,25.26,25.32,24.085,24.36,479621,0
+BCH.US,D,20250409,000000,24.4,25.86,24.21,25.85,653341,0
+BCH.US,D,20250410,000000,25.755,25.93,25.01,25.44,383752,0
+BCH.US,D,20250411,000000,25.525,26.595,25.52,26.45,311366,0
+BCH.US,D,20250414,000000,26.63,27.04,26.43,26.9,291403,0
+BCH.US,D,20250415,000000,26.97,27.55,26.97,27.44,206902,0
+BCH.US,D,20250416,000000,27.4564,27.805,27.39,27.76,301119,0
+BCH.US,D,20250417,000000,27.69,28.21,27.68,27.97,160047,0
+BCH.US,D,20250421,000000,28.18,28.42,27.98,28.4,265043,0
+BCH.US,D,20250422,000000,28.63,29.33,28.57,29.29,439939,0
+BCH.US,D,20250423,000000,29.51,30.21,29.41,29.83,457472,0
+BCH.US,D,20250424,000000,29.87,30.82,29.87,30.63,460861,0
+BCH.US,D,20250425,000000,30.76,30.76,30.3863,30.67,245308,0
+BCH.US,D,20250428,000000,30.83,30.83,30.17,30.45,445419,0
+BCH.US,D,20250429,000000,30.48,30.81,29.98,30.09,280388,0
+BCH.US,D,20250430,000000,29.95,29.99,29.23,29.52,277240,0
+BCH.US,D,20250501,000000,29.6,30.15,29.12,29.33,170629,0
+BCH.US,D,20250502,000000,29.665,29.84,29.22,29.5,384073,0
+BCH.US,D,20250505,000000,29.485,29.86,29.46,29.63,100458,0
+BCH.US,D,20250506,000000,29.65,30.565,29.5,30.51,267907,0
+BCH.US,D,20250507,000000,30.56,30.95,30.45,30.55,302853,0
+BCH.US,D,20250508,000000,30.67,30.8982,30.49,30.73,232993,0
+BCH.US,D,20250509,000000,30.8,30.99,30.35,30.48,256395,0
+BCH.US,D,20250512,000000,30.49,30.71,29.96,30.26,311636,0
+BCH.US,D,20250513,000000,30.37,30.805,30.27,30.75,244139,0
+BCH.US,D,20250514,000000,31.07,31.765,30.99,31.69,291332,0
+BCH.US,D,20250515,000000,31.69,31.84,31.3,31.47,232767,0
+BCH.US,D,20250516,000000,31.19,31.47,30.715,31.18,175312,0
+BCH.US,D,20250519,000000,31.04,31.565,30.98,31.34,272130,0
+BCH.US,D,20250520,000000,31.35,31.37,30.92,31.03,293050,0
+BCH.US,D,20250521,000000,31.29,31.44,31.03,31.27,204049,0
+BCH.US,D,20250522,000000,31.27,31.33,30.86,30.9,344690,0
+BCH.US,D,20250523,000000,30.83,31.09,30.57,31.08,380765,0
+BCH.US,D,20250527,000000,31.2,31.22,30.8,30.93,180325,0
+BCH.US,D,20250528,000000,30.805,30.88,30.54,30.54,330617,0
+BCH.US,D,20250529,000000,30.8,30.8,30.415,30.57,324846,0
+BCH.US,D,20250530,000000,30.57,30.58,29.99,30.21,717216,0
+BCH.US,D,20250602,000000,30.14,30.29,29.81,30.21,737753,0
+BCH.US,D,20250603,000000,30.135,30.32,29.71,30.27,207680,0
+BCH.US,D,20250604,000000,30.415,30.835,30.13,30.15,199049,0
+BCH.US,D,20250605,000000,30.43,30.52,30.14,30.42,232918,0
+BCH.US,D,20250606,000000,30.71,30.71,30.09,30.4,199727,0
+BCH.US,D,20250609,000000,30.46,30.46,30.12,30.19,173086,0
+BCH.US,D,20250610,000000,30.325,30.43,29.97,30.01,207059,0
+BCH.US,D,20250611,000000,30.08,31.24,30.03,30.99,267907,0
+BCH.US,D,20250612,000000,30.99,31.36,30.98,31.13,168928,0
+BCH.US,D,20250613,000000,30.68,30.81,30.02,30.42,249152,0
+BCH.US,D,20250616,000000,30.35,30.7,30.13,30.21,367736,0
+BCH.US,D,20250617,000000,30.065,30.16,29.47,29.56,295224,0
+BCH.US,D,20250618,000000,29.61,29.78,29.4,29.53,139198,0
+BCH.US,D,20250620,000000,29.55,29.99,29.3314,29.36,205235,0
+BCH.US,D,20250623,000000,29.34,29.51,28.89,29.15,266997,0
+BCH.US,D,20250624,000000,29.51,29.745,29.39,29.57,354419,0
+BCH.US,D,20250625,000000,29.43,29.65,29.35,29.46,226345,0
+BCH.US,D,20250626,000000,29.54,29.93,29.54,29.72,132589,0
+BCH.US,D,20250627,000000,29.85,29.85,29.37,29.66,169194,0
+BCH.US,D,20250630,000000,29.81,30.675,29.76,30.42,324434,0
+BCH.US,D,20250701,000000,30.61,30.75,30.1,30.25,388217,0
+BCH.US,D,20250702,000000,30.44,30.47,30.055,30.33,198636,0
+BCH.US,D,20250703,000000,30.37,30.54,30.05,30.18,326232,0
+BCH.US,D,20250707,000000,29.92,30.005,29.17,29.43,425191,0
+BCH.US,D,20250708,000000,29.54,29.575,29.12,29.33,408364,0
+BCH.US,D,20250709,000000,29.48,29.54,29.125,29.29,305469,0
+BCH.US,D,20250710,000000,29.28,29.42,29.085,29.35,271712,0
+BCH.US,D,20250711,000000,29.36,29.5,28.67,28.76,521530,0
+BCH.US,D,20250714,000000,28.76,28.76,28.28,28.31,562744,0
+BCH.US,D,20250715,000000,28.56,28.56,28.17,28.29,313088,0
+BCH.US,D,20250716,000000,28.37,28.37,28.1,28.2,229659,0
+BCH.US,D,20250717,000000,28.19,28.52,28.11,28.45,382810,0
+BCH.US,D,20250718,000000,28.69,28.69,28.3,28.4,350972,0
+BCH.US,D,20250721,000000,28.615,28.88,28.43,28.53,290998,0
+BCH.US,D,20250722,000000,28.555,28.64,28.2,28.36,987790,0
+BCH.US,D,20250723,000000,28.605,28.63,28.29,28.49,961032,0
+BCH.US,D,20250724,000000,28.51,28.51,28.1,28.1,193572,0
+BCH.US,D,20250725,000000,28.13,28.2,27.6,27.64,201871,0
+BCH.US,D,20250728,000000,27.5,27.545,27.225,27.42,292267,0
+BCH.US,D,20250729,000000,27.5401,28.17,27.38,28.17,431486,0
+BCH.US,D,20250730,000000,27.84,27.94,27.34,27.37,276380,0
+BCH.US,D,20250731,000000,27.57,27.66,27.0801,27.32,287412,0
+BCH.US,D,20250801,000000,27.7,27.85,27.24,27.59,278946,0
+BCH.US,D,20250804,000000,27.895,28.04,27.78,27.94,228182,0
+BCH.US,D,20250805,000000,28.11,28.3117,27.94,28.08,294117,0
+BCH.US,D,20250806,000000,27.87,28.125,27.69,27.74,295316,0
+BCH.US,D,20250807,000000,27.69,28.45,27.69,28.43,245358,0
+BCH.US,D,20250808,000000,28.44,29,28.41,28.99,219285,0
+BCH.US,D,20250811,000000,28.97,29.23,28.73,28.73,400559,0
+BCH.US,D,20250812,000000,28.83,29.2,28.755,29.11,193303,0
+BCH.US,D,20250813,000000,29.205,29.805,29.18,29.64,208318,0
+BCH.US,D,20250814,000000,29.55,29.57,28.93,28.98,235371,0
+BCH.US,D,20250815,000000,29.17,29.365,29.01,29.3,168352,0
+BCH.US,D,20250818,000000,29.865,29.925,29,29.52,266394,0
+BCH.US,D,20250819,000000,29.38,29.38,28.69,28.77,214395,0
+BCH.US,D,20250820,000000,28.8865,29.002,28.48,28.65,190705,0
+BCH.US,D,20250821,000000,28.835,28.97,28.57,28.68,176159,0
+BCH.US,D,20250822,000000,28.77,29.05,28.66,29.02,175048,0
+BCH.US,D,20250825,000000,28.945,29.21,28.57,28.59,310503,0
+BCH.US,D,20250826,000000,28.72,28.73,28.26,28.45,193491,0
+BCH.US,D,20250827,000000,28.46,28.545,28.285,28.4,225397,0
+BCH.US,D,20250828,000000,28.384,28.76,28.37,28.48,231786,0
+BCH.US,D,20250829,000000,28.49,28.79,28.4,28.73,127714,0
+BCH.US,D,20250902,000000,28.48,28.945,28.31,28.92,185531,0
+BCH.US,D,20250903,000000,28.97,29.495,28.95,29.41,199358,0
+BCH.US,D,20250904,000000,29.16,29.83,29,29.76,259595,0
+BCH.US,D,20250905,000000,30.09,30.46,29.88,30.42,1062525,0
+BCH.US,D,20250908,000000,30.44,30.54,29.68,29.73,473385,0
+BCH.US,D,20250909,000000,29.64,30.37,29.64,30.14,319098,0
+BCH.US,D,20250910,000000,30.2,30.51,29.9828,30.14,211096,0
+BCH.US,D,20250911,000000,30.34,31.105,30.21,30.97,435097,0
+BCH.US,D,20250912,000000,30.9,31.02,29.92,30,292803,0
+BCH.US,D,20250915,000000,30.2675,30.32,29.79,29.91,300872,0
+BCH.US,D,20250916,000000,30.12,30.2,29.95,30.12,340151,0
+BCH.US,D,20250917,000000,29.86,30.16021,29.66,29.78,386902,0
+BCH.US,D,20250918,000000,29.83,29.99,29.26,29.3,237100,0
+BCH.US,D,20250919,000000,29.39,29.68,29.11,29.34,247320,0
+BCH.US,D,20250922,000000,29.545,29.77,29.36,29.73,479497,0
+BCH.US,D,20250923,000000,29.915,30.85,29.825,30.61,683632,0
+BCH.US,D,20250924,000000,30.83,30.92,30.4,30.62,329032,0
+BCH.US,D,20250925,000000,30.51,30.69,30.06,30.13,287012,0
+BCH.US,D,20250926,000000,30.43,30.61,30,30,247149,0
+BCH.US,D,20250929,000000,30.08,30.37,29.945,30.16,314523,0
+BCH.US,D,20250930,000000,30.18,30.33,30.13,30.3,286884,0
+BCH.US,D,20251001,000000,30.425,30.72,30.359,30.43,287028,0
+BCH.US,D,20251002,000000,30.4,30.445,29.71,29.81,509857,0
+BCH.US,D,20251003,000000,29.97,30.605,29.795,30.6,458938,0
+BCH.US,D,20251006,000000,30.6,30.93,30.395,30.45,319607,0
+BCH.US,D,20251007,000000,30.62,30.67,29.98,30.01,325181,0
+BCH.US,D,20251008,000000,30.34,31.14,30.33,31.04,269108,0
+BCH.US,D,20251009,000000,31.16,31.525,30.96,31.32,563413,0
+BCH.US,D,20251010,000000,31.19,31.3,30.4,30.52,386656,0
+BCH.US,D,20251013,000000,30.845,31.06,30.68,31.06,261768,0
+BCH.US,D,20251014,000000,30.64,31.36,30.64,31.11,410286,0
+BCH.US,D,20251015,000000,31.615,32.31,31.56,32.24,345785,0
+BCH.US,D,20251016,000000,32.5,33.28,32.5,32.77,477024,0
+BCH.US,D,20251017,000000,32.84,32.9,32.41,32.74,289827,0
+BCH.US,D,20251020,000000,32.91,33.22,32.86,33.15,181547,0
+BCH.US,D,20251021,000000,32.96,33.24,32.81,32.81,209643,0
+BCH.US,D,20251022,000000,33.045,33.23,32.78,33.1,394727,0
+BCH.US,D,20251023,000000,33.155,33.45,33.155,33.16,168084,0
+BCH.US,D,20251024,000000,33.42,33.86,33.37,33.65,225511,0
+BCH.US,D,20251027,000000,34.3,34.3,33.86,34.08,179518,0
+BCH.US,D,20251028,000000,34.065,34.41,33.85,34.22,344379,0
+BCH.US,D,20251029,000000,34.4,34.74,34.28,34.43,268461,0
+BCH.US,D,20251030,000000,34.4,35.295,34.15,34.88,301500,0
+BCH.US,D,20251031,000000,34.995,35.115,34.54,34.91,236603,0
+BCH.US,D,20251103,000000,35.16,36.11,35.16,36.06,501253,0
+BCH.US,D,20251104,000000,35.51,35.545,34.97,34.98,399580,0
+BCH.US,D,20251105,000000,34.96,35.96,34.92,35.77,218206,0
+BCH.US,D,20251106,000000,36.19,36.3,35.73,35.97,182842,0
+BCH.US,D,20251107,000000,36.47,36.51,35.795,36.23,705807,0
+BCH.US,D,20251110,000000,36.685,36.92,36.2678,36.49,412767,0
+BCH.US,D,20251111,000000,36.35,36.95,36.22,36.67,273655,0
+BCH.US,D,20251112,000000,37.28,37.7,37.1,37.36,419593,0
+BCH.US,D,20251113,000000,37.5,37.5,36.37,36.52,325454,0
+BCH.US,D,20251114,000000,35.66,36.35,35.66,36.13,437195,0
+BCH.US,D,20251117,000000,37.1,37.47,36.585,36.79,438343,0
+BCH.US,D,20251118,000000,36.78,37.095,36.5,36.88,461993,0
+BCH.US,D,20251119,000000,37.05,37.45,36.535,36.72,266719,0
+BCH.US,D,20251120,000000,37,37.17,36.23,36.3,257312,0
+BCH.US,D,20251121,000000,36.56,36.71,36.26,36.37,289933,0
+BCH.US,D,20251124,000000,37.08,37.15,36.5901,36.94,262962,0
+BCH.US,D,20251125,000000,36.7929,37.035,36.65,36.84,260363,0
+BCH.US,D,20251126,000000,37.27,37.56,37.27,37.35,184459,0
+BCH.US,D,20251128,000000,37.78,38,37.62,37.78,118310,0
+BCH.US,D,20251201,000000,37.685,37.97,37.66,37.92,123348,0
+BCH.US,D,20251202,000000,38.44,38.57,37.88,38.52,178452,0
+BCH.US,D,20251203,000000,38.6,38.655,37.815,38.17,289031,0
+BCH.US,D,20251204,000000,38.27,38.58,38.16,38.52,198775,0
+BCH.US,D,20251205,000000,38.36,38.73,37.05,37.1,413709,0
+BCH.US,D,20251208,000000,37.29,37.41,36.8,37.26,233133,0
+BCH.US,D,20251209,000000,37.41,37.7,37.188,37.7,165907,0
+BCH.US,D,20251210,000000,37.76,38.08,37.6,37.88,174756,0
+BCH.US,D,20251211,000000,38.2755,38.73,38,38.39,166479,0
+BCH.US,D,20251212,000000,39.07,39.19,38.35,38.84,344741,0
+BCH.US,D,20251215,000000,38.89,38.925,38.11,38.32,200632,0
+BCH.US,D,20251216,000000,37.9456,37.9456,37.21,37.29,302594,0
+BCH.US,D,20251217,000000,37,37.23,36.805,36.87,272903,0
+BCH.US,D,20251218,000000,37.17,37.7,37.15,37.5,140424,0
+BCH.US,D,20251219,000000,37.58,38.1473,37.58,37.69,167301,0
+BCH.US,D,20251222,000000,37.92,38.2,37.794,38.19,152118,0
+BCH.US,D,20251223,000000,38.01,38.1964,37.68,37.85,245181,0
+BCH.US,D,20251224,000000,38.075,38.215,37.895,38.15,42389,0
+BCH.US,D,20251226,000000,38.24,38.5,38.15,38.36,93749,0
+BCH.US,D,20251229,000000,38.34,38.34,38.01,38.05,94368,0
+BCH.US,D,20251230,000000,38.205,38.505,37.94,38.1,104188,0
+BCH.US,D,20251231,000000,38.265,38.71,37.8,38,124163,0
+BCH.US,D,20260102,000000,38.6,38.8299,37.915,38.21,245676,0
+BCH.US,D,20260105,000000,38.55,39.38,38.4,39.25,255766,0
+BCH.US,D,20260106,000000,40.02,40.7629,39.73,40,349508,0
+BCH.US,D,20260107,000000,40.04,40.04,39.38,39.81,287044,0
+BCH.US,D,20260108,000000,40,40.64,39.87,40.46,220389,0
+BCH.US,D,20260109,000000,40.46,40.6773,40.25,40.4,142487,0
+BCH.US,D,20260112,000000,41.3,41.37,40.875,41.22,143877,0
+BCH.US,D,20260113,000000,41.17,41.18,40.445,40.85,509846,0
+BCH.US,D,20260114,000000,40.93,41.32,40.695,41.22,297141,0
+BCH.US,D,20260115,000000,41.04,41.14,39.565,39.78,450402,0
+BCH.US,D,20260116,000000,39.95,40.3,39.15,40.11,605796,0
+BCH.US,D,20260120,000000,39.4,40.05,39.25,40.02,504253,0
+BCH.US,D,20260121,000000,40.09,41.8475,40.01,41.53,469020,0
+BCH.US,D,20260122,000000,41.65,43.025,41.65,42.85,488927,0
+BCH.US,D,20260123,000000,42.815,43.2325,42.47,43.2,502379,0
+BCH.US,D,20260126,000000,43.28,44.28,43.28,44.17,491263,0
+BCH.US,D,20260127,000000,44.675,45.75,44.5,45.26,683188,0
+BCH.US,D,20260128,000000,45.82,45.87,44.99,45.62,407165,0
+BCH.US,D,20260129,000000,46.19,46.77,45.07,45.87,454585,0
+BCH.US,D,20260130,000000,44.74,45.0386,43.63,43.63,562851,0
+BCH.US,D,20260202,000000,43.82,44.97,43.63,44.79,409652,0
+BCH.US,D,20260203,000000,45.48,46.37,44.905,46.36,373538,0
+BCH.US,D,20260204,000000,46.65,46.76,45.205,45.38,692655,0
+BCH.US,D,20260205,000000,45.31,46.005,44.28,44.66,493423,0
+BCH.US,D,20260206,000000,44.71,44.86,43.83,44.44,366286,0
+BCH.US,D,20260209,000000,44.6267,45.61,44.47,45.27,255072,0
+BCH.US,D,20260210,000000,45.27,45.27,44.6,44.88,359428,0
+BCH.US,D,20260211,000000,45.55,46.42,45.4576,45.91,301851,0
+BCH.US,D,20260212,000000,45.96,45.995,43.69,43.75,636371,0
+BCH.US,D,20260213,000000,43.84,43.84,42.81,43.52,598636,0
+BCH.US,D,20260217,000000,42.83,42.97,42.06,42.75,617103,0
+BCH.US,D,20260218,000000,42.75,43.3,42.34,42.53,320149,0
diff --git a/daily/us/nyse stocks/1/bcsm.us.txt b/daily/us/nyse stocks/1/bcsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e034447235206899c95422323958a0f075a9824d
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcsm.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCSM.US,D,20251217,000000,24.3,24.49,24.16,24.16,46211,0
+BCSM.US,D,20251218,000000,24.31,24.4,24.13,24.195,32601,0
+BCSM.US,D,20251219,000000,24.27,24.46,24.2,24.41,7692,0
+BCSM.US,D,20251222,000000,24.582,24.825,24.582,24.7987,4900,0
+BCSM.US,D,20251223,000000,24.6128,24.69,24.61,24.6723,4843,0
+BCSM.US,D,20251224,000000,24.625,24.69,24.625,24.6751,2422,0
+BCSM.US,D,20251226,000000,24.63,24.67,24.59,24.6319,8299,0
+BCSM.US,D,20251229,000000,24.56,24.64,24.47,24.64,468612,0
+BCSM.US,D,20251230,000000,24.5,24.5,24.36,24.36,11571,0
+BCSM.US,D,20251231,000000,24.29,24.29,24.17,24.18,18808,0
+BCSM.US,D,20260102,000000,24.23,24.3,24.1,24.25,22988,0
+BCSM.US,D,20260105,000000,24.35,24.72,24.35,24.6475,3343,0
+BCSM.US,D,20260106,000000,24.67,25.045,24.67,25.045,1866,0
+BCSM.US,D,20260107,000000,25.05,25.1,24.96,24.96,9457,0
+BCSM.US,D,20260108,000000,25.04,25.1,24.95,24.9712,5194,0
+BCSM.US,D,20260109,000000,25.2,25.25,25.1331,25.25,1260,0
+BCSM.US,D,20260112,000000,25.29,25.4,25.17,25.3057,13046,0
+BCSM.US,D,20260113,000000,25.2,25.22,25.115,25.2196,1434,0
+BCSM.US,D,20260114,000000,25.13,25.15,25.03,25.145,5061,0
+BCSM.US,D,20260115,000000,25.4,25.46,25.3064,25.3064,5348,0
+BCSM.US,D,20260116,000000,25.27,25.355,25.21,25.2132,3831,0
+BCSM.US,D,20260120,000000,24.9771,25.08,24.75,24.75,2726,0
+BCSM.US,D,20260121,000000,24.99,24.99,24.65,24.9044,8217,0
+BCSM.US,D,20260122,000000,25.1,25.1,25.0321,25.0321,1617,0
+BCSM.US,D,20260123,000000,24.98,24.98,24.85,24.8764,1290,0
+BCSM.US,D,20260126,000000,24.966,24.966,24.8522,24.8765,7047,0
+BCSM.US,D,20260127,000000,24.82,24.89,24.7261,24.7261,2074,0
+BCSM.US,D,20260128,000000,24.75,24.75,24.6422,24.6422,5290,0
+BCSM.US,D,20260129,000000,24.44,24.44,24,24.049,7357,0
+BCSM.US,D,20260130,000000,23.915,23.915,23.7,23.7414,6962,0
+BCSM.US,D,20260202,000000,23.78,23.92,23.7604,23.7604,5798,0
+BCSM.US,D,20260203,000000,23.6,23.6,23.18,23.2948,15343,0
+BCSM.US,D,20260204,000000,23.13,23.2,22.77,22.9727,2361,0
+BCSM.US,D,20260205,000000,22.65,22.83,22.45,22.4605,8174,0
+BCSM.US,D,20260206,000000,22.85,23.1094,22.75,23.0832,2969,0
+BCSM.US,D,20260209,000000,23.2,23.4,23.2,23.3681,3097,0
+BCSM.US,D,20260210,000000,23.57,23.57,23.3595,23.3595,351,0
+BCSM.US,D,20260211,000000,23.45,23.45,23,23.11,8836,0
+BCSM.US,D,20260212,000000,23,23,22.58,22.6,6415,0
+BCSM.US,D,20260213,000000,22.43,22.83,22.43,22.69,570,0
+BCSM.US,D,20260217,000000,22.62,22.81,22.52,22.74,4827,0
+BCSM.US,D,20260218,000000,22.97,23.27,22.84,23.14,4602,0
diff --git a/daily/us/nyse stocks/1/bfja.us.txt b/daily/us/nyse stocks/1/bfja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03fdba5c677ee7cbe2d5c06027d3fa316ab8e8f4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfja.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFJA.US,D,20260113,000000,20.1199,20.1199,20.1199,20.1199,28,0
+BFJA.US,D,20260114,000000,20.3957,20.3957,20.3957,20.3957,53,0
+BFJA.US,D,20260115,000000,20.6148,20.6148,20.6148,20.6148,25,0
+BFJA.US,D,20260116,000000,20.4348,20.4348,20.4348,20.4348,78,0
+BFJA.US,D,20260121,000000,19.9882,19.9882,19.9882,19.9882,203,0
+BFJA.US,D,20260122,000000,20.025,20.025,20.025,20.025,50,0
+BFJA.US,D,20260123,000000,19.97,19.97,19.97,19.97,75,0
+BFJA.US,D,20260127,000000,19.8273,19.8273,19.8273,19.8273,25,0
+BFJA.US,D,20260128,000000,19.9761,19.9761,19.9761,19.9761,25,0
+BFJA.US,D,20260129,000000,19.9497,19.9497,19.9497,19.9497,25,0
+BFJA.US,D,20260130,000000,19.5377,19.5377,19.5377,19.5377,25,0
+BFJA.US,D,20260203,000000,18.739,18.9114,18.739,18.9114,339,0
+BFJA.US,D,20260205,000000,18.325,18.325,18.0694,18.0694,825,0
+BFJA.US,D,20260206,000000,18.47,18.63,18.47,18.5325,295,0
+BFJA.US,D,20260209,000000,18.51,18.5412,18.481,18.5412,1063,0
+BFJA.US,D,20260210,000000,18.469,18.469,18.4107,18.4107,442,0
+BFJA.US,D,20260211,000000,18.27,18.322,18.27,18.322,500,0
+BFJA.US,D,20260213,000000,18.46,18.46,18.3904,18.3904,237,0
+BFJA.US,D,20260218,000000,18.27,18.27,18.27,18.27,130,0
diff --git a/daily/us/nyse stocks/1/bgy.us.txt b/daily/us/nyse stocks/1/bgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f0824f441f35bf7fd41658c8f74a31748f72e07
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgy.us.txt	
@@ -0,0 +1,4714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGY.US,D,20070524,000000,7.17999,7.17999,7.17999,7.17999,0,0
+BGY.US,D,20070525,000000,7.18492,7.20024,7.17999,7.17999,3976218.7272296,0
+BGY.US,D,20070529,000000,7.17999,7.18492,7.03827,7.17999,1306288.15925,0
+BGY.US,D,20070530,000000,7.18812,7.2509,7.18492,7.22202,526024.89888484,0
+BGY.US,D,20070531,000000,7.26044,7.26044,7.18492,7.18492,372867.57965419,0
+BGY.US,D,20070601,000000,7.19579,7.23471,7.17999,7.17999,350308.65697529,0
+BGY.US,D,20070604,000000,7.18812,7.20991,7.17999,7.17999,518780.2294095,0
+BGY.US,D,20070605,000000,7.21247,7.21247,7.17999,7.17999,302137.2557853,0
+BGY.US,D,20070606,000000,7.18812,7.19096,7.17999,7.17999,423267.62242355,0
+BGY.US,D,20070607,000000,7.18492,7.18492,7.17999,7.18492,709538.21763752,0
+BGY.US,D,20070608,000000,7.18492,7.18492,7.17999,7.17999,362570.41057485,0
+BGY.US,D,20070611,000000,7.18492,7.18492,7.17999,7.18492,432457.86431084,0
+BGY.US,D,20070612,000000,7.17999,7.18492,7.17999,7.17999,381500.13303252,0
+BGY.US,D,20070613,000000,7.17999,7.18492,7.17999,7.17999,199104.30375423,0
+BGY.US,D,20070614,000000,7.17999,7.18492,7.17999,7.18492,1106346.2665042,0
+BGY.US,D,20070615,000000,7.17999,7.18492,7.17999,7.17999,428280.48163479,0
+BGY.US,D,20070618,000000,7.17999,7.18492,7.17999,7.17999,202168.42186882,0
+BGY.US,D,20070619,000000,7.18492,7.18492,7.17999,7.18492,524353.94581442,0
+BGY.US,D,20070620,000000,7.18492,7.18492,7.17999,7.17999,223886.58687131,0
+BGY.US,D,20070621,000000,7.17999,7.18492,7.17999,7.17999,174317.7957242,0
+BGY.US,D,20070622,000000,7.17999,7.18492,7.17999,7.17999,471157.01067435,0
+BGY.US,D,20070625,000000,7.17999,7.18492,7.17999,7.17999,1367548.3407489,0
+BGY.US,D,20070626,000000,7.17999,7.18492,7.17999,7.17999,932031.63946467,0
+BGY.US,D,20070627,000000,7.17999,7.18492,7.17999,7.17999,972968.93346167,0
+BGY.US,D,20070628,000000,7.17999,7.18492,7.17999,7.17999,325241.19223432,0
+BGY.US,D,20070629,000000,7.17999,7.18492,7.17999,7.17999,7158808.6819877,0
+BGY.US,D,20070702,000000,7.17999,7.18492,7.17999,7.17999,1394843.390841,0
+BGY.US,D,20070703,000000,7.17999,7.18492,7.17999,7.17999,741559.88908877,0
+BGY.US,D,20070705,000000,7.17686,7.18492,7.17686,7.17999,710371.58171626,0
+BGY.US,D,20070706,000000,7.17999,7.18492,7.17999,7.17999,898890.36608254,0
+BGY.US,D,20070709,000000,7.17686,7.17999,7.00425,7.09589,509595.26866337,0
+BGY.US,D,20070710,000000,7.08757,7.11143,7.01145,7.06845,270663.76678888,0
+BGY.US,D,20070711,000000,7.04801,7.0995,7.03827,7.07471,242262.84573296,0
+BGY.US,D,20070712,000000,7.07471,7.16788,7.07471,7.16788,319949.48876857,0
+BGY.US,D,20070713,000000,7.0995,7.17213,7.09589,7.14392,268715.02569224,0
+BGY.US,D,20070716,000000,7.17213,7.17213,7.05557,7.08757,359776.68688884,0
+BGY.US,D,20070717,000000,7.11143,7.16788,7.11143,7.16788,296851.88968898,0
+BGY.US,D,20070718,000000,7.15801,7.15801,7.05557,7.10424,297671.52280064,0
+BGY.US,D,20070719,000000,7.1566,7.1566,7.07716,7.10424,198543.44656055,0
+BGY.US,D,20070720,000000,7.0907,7.0907,7.00768,7.05557,380100.63061892,0
+BGY.US,D,20070723,000000,7.00123,7.08313,6.87929,6.96534,436353.23404769,0
+BGY.US,D,20070724,000000,7.00123,7.00123,6.78528,6.79123,571413.13867121,0
+BGY.US,D,20070725,000000,6.87322,6.87596,6.27573,6.59905,975182.78784575,0
+BGY.US,D,20070726,000000,6.49877,6.57282,6.28462,6.45693,1214391.0215183,0
+BGY.US,D,20070727,000000,6.29732,6.61903,6.29732,6.57282,495112.2670821,0
+BGY.US,D,20070730,000000,6.62508,6.62508,6.3739,6.55949,477295.80918588,0
+BGY.US,D,20070731,000000,6.66009,6.72297,6.37835,6.60672,609838.72192141,0
+BGY.US,D,20070801,000000,6.50293,6.66171,6.46849,6.66009,459750.80194649,0
+BGY.US,D,20070802,000000,6.68264,6.69637,6.54394,6.60672,667759.10973589,0
+BGY.US,D,20070803,000000,6.58825,6.73066,6.55567,6.6036,423830.5920737,0
+BGY.US,D,20070806,000000,6.44321,6.57008,6.31295,6.55567,947342.72398349,0
+BGY.US,D,20070807,000000,6.55949,6.62328,6.46489,6.55567,645756.81933774,0
+BGY.US,D,20070808,000000,6.58825,6.71483,6.55567,6.60672,554958.15897206,0
+BGY.US,D,20070809,000000,6.51033,6.71483,6.49877,6.67668,756033.38461593,0
+BGY.US,D,20070810,000000,6.50293,6.55567,6.29732,6.47172,620698.86065088,0
+BGY.US,D,20070813,000000,6.57282,6.57282,6.28462,6.30943,506530.09432056,0
+BGY.US,D,20070814,000000,6.30943,6.35355,5.87222,5.96889,1260060.2180155,0
+BGY.US,D,20070815,000000,5.87222,5.92013,5.28607,5.54909,1942863.1865264,0
+BGY.US,D,20070816,000000,5.04567,5.5987,5.02742,5.5987,3381963.5967124,0
+BGY.US,D,20070817,000000,5.80177,6.21248,5.60192,6.06951,1623174.5861323,0
+BGY.US,D,20070820,000000,6.05171,6.21986,5.97295,6.13673,990782.22267318,0
+BGY.US,D,20070821,000000,6.14423,6.24175,6.05171,6.13067,776924.5229091,0
+BGY.US,D,20070822,000000,6.26247,6.27051,6.08278,6.26247,1104671.0885209,0
+BGY.US,D,20070823,000000,6.26247,6.33394,6.1945,6.23435,787507.92984057,0
+BGY.US,D,20070824,000000,6.24865,6.37835,6.16003,6.3739,633784.47227505,0
+BGY.US,D,20070827,000000,6.45693,6.46489,6.32117,6.43924,758540.87044979,0
+BGY.US,D,20070828,000000,6.46489,6.47918,6.16003,6.1695,794737.81212059,0
+BGY.US,D,20070829,000000,6.11932,6.29486,6.11932,6.21627,676391.66311423,0
+BGY.US,D,20070830,000000,6.21248,6.29732,6.1908,6.29732,549408.73581658,0
+BGY.US,D,20070831,000000,6.29732,6.41159,6.239,6.39181,428280.48163479,0
+BGY.US,D,20070904,000000,6.35705,6.61903,6.23067,6.52331,797028.77116594,0
+BGY.US,D,20070905,000000,6.42731,6.57282,6.40807,6.55142,691983.70434401,0
+BGY.US,D,20070906,000000,6.46109,6.63985,6.46109,6.56174,567595.92982387,0
+BGY.US,D,20070907,000000,6.46489,6.59905,6.3739,6.49207,538831.66625453,0
+BGY.US,D,20070910,000000,6.47172,6.59905,6.36444,6.3849,631845.23723251,0
+BGY.US,D,20070911,000000,6.39616,6.57282,6.30943,6.52681,688366.1226334,0
+BGY.US,D,20070912,000000,6.37835,6.46489,6.28766,6.41614,822866.22629146,0
+BGY.US,D,20070913,000000,6.39616,6.46489,6.38055,6.3849,481193.29137922,0
+BGY.US,D,20070914,000000,6.33065,6.3849,6.28462,6.30592,651056.97262937,0
+BGY.US,D,20070917,000000,6.28766,6.35705,6.10692,6.14423,909477.99792696,0
+BGY.US,D,20070918,000000,6.14062,6.28121,6.06951,6.22744,948849.96167724,0
+BGY.US,D,20070919,000000,6.28121,6.399,6.20198,6.23067,1127506.7429977,0
+BGY.US,D,20070920,000000,6.23435,6.33745,6.23435,6.26247,590630.15520924,0
+BGY.US,D,20070921,000000,6.24486,6.29486,6.21248,6.25527,709806.49960965,0
+BGY.US,D,20070924,000000,6.31711,6.31711,6.16609,6.26663,931049.34720456,0
+BGY.US,D,20070925,000000,6.24865,6.26663,6.15586,6.239,763586.47273637,0
+BGY.US,D,20070926,000000,6.239,6.28121,6.17954,6.19818,917603.5617517,0
+BGY.US,D,20070927,000000,6.19818,6.28121,6.17954,6.25527,791404.35580566,0
+BGY.US,D,20070928,000000,6.28121,6.35355,6.26247,6.31295,695883.29899381,0
+BGY.US,D,20071001,000000,6.32117,6.46849,6.29135,6.46489,758853.51400784,0
+BGY.US,D,20071002,000000,6.46849,6.49877,6.40807,6.46489,671384.08504414,0
+BGY.US,D,20071003,000000,6.38055,6.52681,6.37835,6.45012,720114.23097135,0
+BGY.US,D,20071004,000000,6.49207,6.53165,6.46109,6.52331,684192.9648703,0
+BGY.US,D,20071005,000000,6.53165,6.67234,6.5197,6.66009,1086290.6047462,0
+BGY.US,D,20071008,000000,6.66171,6.71483,6.61903,6.6672,1034504.7905303,0
+BGY.US,D,20071009,000000,6.6336,6.75043,6.58825,6.73404,1036175.7436007,0
+BGY.US,D,20071010,000000,6.74751,6.77279,6.67668,6.7281,696437.81881808,0
+BGY.US,D,20071011,000000,6.73066,6.73066,6.53571,6.57008,709538.21763752,0
+BGY.US,D,20071012,000000,6.5197,6.58608,6.45012,6.50693,738488.37737653,0
+BGY.US,D,20071015,000000,6.46849,6.60672,6.41614,6.45693,677505.98390392,0
+BGY.US,D,20071016,000000,6.34985,6.39616,6.33065,6.34985,732223.88770481,0
+BGY.US,D,20071017,000000,6.34985,6.41614,6.29135,6.38055,678904.43008928,0
+BGY.US,D,20071018,000000,6.37068,6.3739,6.31295,6.32714,669149.10609536,0
+BGY.US,D,20071019,000000,6.31295,6.34646,6.20198,6.22413,787934.64604818,0
+BGY.US,D,20071022,000000,6.23067,6.23067,6.07225,6.18644,957647.28666048,0
+BGY.US,D,20071023,000000,6.19818,6.26663,6.08278,6.21986,1074325.6512812,0
+BGY.US,D,20071024,000000,6.17394,6.20198,6.0324,6.13362,1067912.2334281,0
+BGY.US,D,20071025,000000,6.13673,6.20198,6.0576,6.10313,1026415.1384657,0
+BGY.US,D,20071026,000000,6.17394,6.27782,6.15236,6.24486,946921.28891706,0
+BGY.US,D,20071029,000000,6.28121,6.28121,6.1626,6.25527,1234993.8095028,0
+BGY.US,D,20071030,000000,6.24865,6.32362,6.24865,6.28462,1042345.1727311,0
+BGY.US,D,20071031,000000,6.31711,6.43924,6.29135,6.37835,1316317.0463574,0
+BGY.US,D,20071101,000000,6.29135,6.39181,6.27051,6.32117,647441.50337524,0
+BGY.US,D,20071102,000000,6.36037,6.36444,6.20567,6.30943,790576.2728681,0
+BGY.US,D,20071105,000000,7.17999,7.17999,6.14062,6.28462,851035.83336356,0
+BGY.US,D,20071106,000000,6.26663,6.29732,6.1908,6.21248,941215.54398255,0
+BGY.US,D,20071107,000000,6.1945,6.21248,6.14062,6.1908,844025.64655675,0
+BGY.US,D,20071108,000000,6.14905,6.25897,6.05171,6.21986,1047171.0795445,0
+BGY.US,D,20071109,000000,6.07225,6.17954,6.06157,6.11932,966262.94038703,0
+BGY.US,D,20071112,000000,6.1231,6.14423,5.99653,6.01887,847931.57857599,0
+BGY.US,D,20071113,000000,5.94408,6.02721,5.92306,5.95913,1147272.9982187,0
+BGY.US,D,20071114,000000,5.98262,6.08278,5.92306,5.94408,1235557.8353812,0
+BGY.US,D,20071115,000000,5.92306,5.93442,5.75889,5.81854,1243908.3758203,0
+BGY.US,D,20071116,000000,5.75452,5.87629,5.75274,5.85584,978141.28313666,0
+BGY.US,D,20071119,000000,5.81588,5.81854,5.70226,5.76268,1227475.576914,0
+BGY.US,D,20071120,000000,5.81854,5.81854,5.63429,5.66659,1330506.4164888,0
+BGY.US,D,20071121,000000,5.56992,5.71003,5.56992,5.6165,1367265.2715815,0
+BGY.US,D,20071123,000000,5.70226,5.75037,5.66279,5.71003,409895.77294725,0
+BGY.US,D,20071126,000000,5.71676,5.75274,5.58743,5.62378,1730665.8775502,0
+BGY.US,D,20071127,000000,5.66279,5.75037,5.62682,5.73901,1817383.2720094,0
+BGY.US,D,20071128,000000,5.73901,5.90629,5.73901,5.89068,2073740.4273326,0
+BGY.US,D,20071129,000000,5.89068,5.99653,5.81154,5.94785,1546037.1817796,0
+BGY.US,D,20071130,000000,6.06602,6.06951,5.95913,5.97295,1577867.6759201,0
+BGY.US,D,20071203,000000,6.03638,6.06951,5.96481,5.97938,1483661.623263,0
+BGY.US,D,20071204,000000,6.00325,6.08988,5.93186,6.0576,1667728.4056115,0
+BGY.US,D,20071205,000000,6.08988,6.17394,6.07225,6.15586,1603661.825688,0
+BGY.US,D,20071206,000000,6.1695,6.21248,6.11069,6.1945,1635423.664993,0
+BGY.US,D,20071207,000000,6.17954,6.31295,6.16003,6.30592,1511948.4716693,0
+BGY.US,D,20071210,000000,6.29135,6.33745,6.20832,6.23067,1727818.2862244,0
+BGY.US,D,20071211,000000,6.20832,6.23435,6.10313,6.14062,1676548.9676162,0
+BGY.US,D,20071212,000000,6.1908,6.26663,6.02985,6.06951,1792830.1904198,0
+BGY.US,D,20071213,000000,6.08988,6.08988,5.91019,6.02721,1686858.8114343,0
+BGY.US,D,20071214,000000,6.011,6.03638,5.92306,5.99653,1543239.2331809,0
+BGY.US,D,20071217,000000,5.99653,5.99653,5.76581,5.84439,1554933.7922173,0
+BGY.US,D,20071218,000000,5.85584,5.86833,5.64566,5.69915,2425369.3696038,0
+BGY.US,D,20071219,000000,5.72925,5.75452,5.60192,5.60192,2715554.3466629,0
+BGY.US,D,20071220,000000,5.66279,5.68381,5.53431,5.64566,2698943.0451847,0
+BGY.US,D,20071221,000000,5.65948,5.74553,5.60192,5.73901,2841331.0613143,0
+BGY.US,D,20071224,000000,5.97295,6.1231,5.81854,6.00325,2274073.1245261,0
+BGY.US,D,20071226,000000,5.92013,6.11932,5.92013,6.08675,2428132.4626708,0
+BGY.US,D,20071227,000000,6.08278,6.08278,5.96481,5.97938,2254732.5292844,0
+BGY.US,D,20071228,000000,5.99256,6.011,5.89068,5.90629,2794652.1106228,0
+BGY.US,D,20071231,000000,5.93442,6.03638,5.85953,6.03638,3523510.8551654,0
+BGY.US,D,20080102,000000,6.02721,6.14062,5.97295,6.13067,957343.09292832,0
+BGY.US,D,20080103,000000,6.14062,6.28462,6.01472,6.28462,985042.6784351,0
+BGY.US,D,20080104,000000,6.27573,6.27573,6.14423,6.17679,854580.53532584,0
+BGY.US,D,20080107,000000,6.25527,6.27051,6.1231,6.15236,1057408.0436144,0
+BGY.US,D,20080108,000000,6.1695,6.27573,6.14062,6.14423,790772.73132013,0
+BGY.US,D,20080109,000000,6.20567,6.20567,6.08988,6.14905,829204.65193975,0
+BGY.US,D,20080110,000000,6.15586,6.30943,6.13067,6.30943,861744.93145519,0
+BGY.US,D,20080111,000000,6.27782,6.27782,6.20832,6.23435,988529.28784435,0
+BGY.US,D,20080114,000000,6.26663,6.35705,6.25897,6.35355,883163.12763847,0
+BGY.US,D,20080115,000000,6.28766,6.35355,6.24486,6.31711,896802.20285864,0
+BGY.US,D,20080116,000000,6.26663,6.29135,6.17679,6.26663,677651.74340058,0
+BGY.US,D,20080117,000000,6.26663,6.26663,5.87629,5.87629,1069411.0212958,0
+BGY.US,D,20080118,000000,5.8957,5.94408,5.69526,5.77376,875828.67876302,0
+BGY.US,D,20080122,000000,5.2785,5.66279,5.20711,5.56642,1572195.7302892,0
+BGY.US,D,20080123,000000,5.51112,5.88709,5.4528,5.81854,937871.52538525,0
+BGY.US,D,20080124,000000,5.92013,5.95183,5.80519,5.8957,693605.01468731,0
+BGY.US,D,20080125,000000,5.98923,6.00325,5.75037,5.81588,680045.15658489,0
+BGY.US,D,20080128,000000,5.78814,5.87629,5.74553,5.81154,738976.35482186,0
+BGY.US,D,20080129,000000,5.85584,6.011,5.83765,5.90062,894000.02934675,0
+BGY.US,D,20080130,000000,6.0576,6.0576,5.86407,5.96889,713032.22064444,0
+BGY.US,D,20080131,000000,5.96187,6.17679,5.94408,6.08278,868913.5524975,0
+BGY.US,D,20080201,000000,6.15586,6.20832,6.12775,6.15236,612912.34609012,0
+BGY.US,D,20080204,000000,6.13673,6.22413,6.00325,6.03998,685962.14716673,0
+BGY.US,D,20080205,000000,5.9562,6.02721,5.85953,5.89068,558897.89029485,0
+BGY.US,D,20080206,000000,5.92306,6.0324,5.89068,5.89068,478377.38690024,0
+BGY.US,D,20080207,000000,5.89305,6.08675,5.83765,5.98262,584251.59288797,0
+BGY.US,D,20080208,000000,5.9562,6.06951,5.9562,5.95913,532665.40580882,0
+BGY.US,D,20080211,000000,5.96889,6.06157,5.94785,5.97674,562154.24194852,0
+BGY.US,D,20080212,000000,6.02341,6.06157,5.96187,5.98619,577326.96056833,0
+BGY.US,D,20080213,000000,5.96187,5.97938,5.86833,5.94408,666787.37975814,0
+BGY.US,D,20080214,000000,5.90062,5.90062,5.71676,5.76268,1003736.861996,0
+BGY.US,D,20080215,000000,5.69526,5.76986,5.63866,5.74251,812471.88421435,0
+BGY.US,D,20080219,000000,5.76268,5.85953,5.72575,5.81154,598324.77791341,0
+BGY.US,D,20080220,000000,5.74553,5.85243,5.70549,5.79335,600040.09256978,0
+BGY.US,D,20080221,000000,5.76581,5.83036,5.69526,5.78001,610114.39749116,0
+BGY.US,D,20080222,000000,5.81854,5.81854,5.71676,5.80177,519107.66016287,0
+BGY.US,D,20080225,000000,5.83302,5.86833,5.75889,5.82791,795393.72985558,0
+BGY.US,D,20080226,000000,5.83302,5.8957,5.78001,5.84439,1024006.938086,0
+BGY.US,D,20080227,000000,5.83765,5.91671,5.78454,5.89068,893023.01822783,0
+BGY.US,D,20080228,000000,5.83036,5.91019,5.83036,5.88064,414325.59417188,0
+BGY.US,D,20080229,000000,5.88064,5.91396,5.78001,5.88709,702399.17098586,0
+BGY.US,D,20080303,000000,5.88396,5.88396,5.80177,5.84439,585378.58841651,0
+BGY.US,D,20080304,000000,5.83036,5.87222,5.75889,5.86833,601150.18844652,0
+BGY.US,D,20080305,000000,5.88709,6.01472,5.85953,5.98923,822862.00137852,0
+BGY.US,D,20080306,000000,5.99956,6.01472,5.89305,5.97295,567046.69114079,0
+BGY.US,D,20080307,000000,5.90629,5.97938,5.76268,5.89068,574181.51287952,0
+BGY.US,D,20080310,000000,5.8957,5.92306,5.63866,5.68807,706687.45762674,0
+BGY.US,D,20080311,000000,5.91671,5.91671,5.70549,5.88709,718477.07720451,0
+BGY.US,D,20080312,000000,5.83302,5.83765,5.71316,5.72575,673302.19552196,0
+BGY.US,D,20080313,000000,5.67065,5.68013,5.5379,5.68013,752785.48278815,0
+BGY.US,D,20080314,000000,5.75037,5.75037,5.55505,5.60192,500441.99476437,0
+BGY.US,D,20080317,000000,5.49333,5.49333,5.28911,5.37308,825803.59701766,0
+BGY.US,D,20080318,000000,5.40167,5.5379,5.39107,5.52352,728722.49110025,0
+BGY.US,D,20080319,000000,5.54509,5.54909,5.32868,5.34649,776899.17343141,0
+BGY.US,D,20080320,000000,5.31466,5.48441,5.31466,5.47741,604214.30656112,0
+BGY.US,D,20080324,000000,5.53431,5.64916,5.48441,5.59499,601699.42712959,0
+BGY.US,D,20080325,000000,5.59103,5.60608,5.46653,5.60192,602274.01529034,0
+BGY.US,D,20080326,000000,5.60192,5.677,5.54151,5.63031,500112.45155453,0
+BGY.US,D,20080327,000000,5.62682,5.64566,5.56992,5.5987,404948.39988668,0
+BGY.US,D,20080328,000000,5.5987,5.71003,5.56642,5.59499,463125.45116267,0
+BGY.US,D,20080331,000000,5.64215,5.66279,5.54151,5.57673,710476.1483117,0
+BGY.US,D,20080401,000000,5.64916,5.79704,5.63866,5.76581,497578.56001474,0
+BGY.US,D,20080402,000000,5.83765,5.83765,5.71003,5.81854,654027.08643088,0
+BGY.US,D,20080403,000000,5.78814,5.94785,5.75452,5.91671,597903.34284698,0
+BGY.US,D,20080404,000000,5.91671,5.98923,5.8087,5.90629,575600.02740137,0
+BGY.US,D,20080407,000000,5.96187,5.99956,5.89068,5.95183,555569.7151211,0
+BGY.US,D,20080408,000000,5.94785,5.96187,5.83765,5.88064,459459.28295319,0
+BGY.US,D,20080409,000000,5.86833,5.88709,5.75274,5.81854,657734.4475416,0
+BGY.US,D,20080410,000000,5.82203,5.85243,5.76268,5.80519,644912.89297663,0
+BGY.US,D,20080411,000000,5.71003,5.74553,5.67425,5.70226,482538.92615275,0
+BGY.US,D,20080414,000000,5.70226,5.71676,5.62001,5.63429,629314.51437744,0
+BGY.US,D,20080415,000000,5.70549,5.71316,5.63866,5.70549,578197.29263535,0
+BGY.US,D,20080416,000000,5.71676,5.83036,5.71676,5.82527,599119.0615474,0
+BGY.US,D,20080417,000000,5.81854,5.87629,5.76268,5.85584,669392.0385898,0
+BGY.US,D,20080418,000000,5.93442,5.96187,5.85243,5.86833,721809.47729121,0
+BGY.US,D,20080421,000000,5.83765,5.93186,5.83765,5.91396,491789.37304953,0
+BGY.US,D,20080422,000000,5.92013,5.92013,5.82527,5.84145,484751.72430858,0
+BGY.US,D,20080423,000000,5.88396,5.91019,5.84145,5.88709,531332.44577415,0
+BGY.US,D,20080424,000000,5.91671,5.91671,5.83765,5.89305,652650.82103851,0
+BGY.US,D,20080425,000000,5.93442,5.93442,5.87629,5.93186,494576.75936612,0
+BGY.US,D,20080428,000000,5.97295,5.97295,5.8957,5.96481,558460.61180487,0
+BGY.US,D,20080429,000000,5.93904,5.96889,5.88064,5.93904,608344.15896651,0
+BGY.US,D,20080430,000000,5.96481,5.99653,5.92306,5.96187,668889.27394912,0
+BGY.US,D,20080501,000000,5.98619,6.06951,5.91019,6.01472,754900.05171798,0
+BGY.US,D,20080502,000000,6.05171,6.08675,6.00325,6.0451,665894.86689815,0
+BGY.US,D,20080505,000000,6.02985,6.08988,5.99653,6.06951,619638.40750127,0
+BGY.US,D,20080506,000000,6.06951,6.0948,6.02341,6.07225,691908.71213919,0
+BGY.US,D,20080507,000000,6.08675,6.08988,5.98923,6.0324,786729.48963016,0
+BGY.US,D,20080508,000000,6.0576,6.10313,6.01472,6.10313,468755.14766415,0
+BGY.US,D,20080509,000000,6.0948,6.09954,6.00646,6.09954,486625.47320044,0
+BGY.US,D,20080512,000000,6.27782,6.27782,6.07225,6.12775,586291.169613,0
+BGY.US,D,20080513,000000,6.12775,6.13067,6.01887,6.06157,626058.16272378,0
+BGY.US,D,20080514,000000,6.06602,6.11069,6.04954,6.08003,447765.78014496,0
+BGY.US,D,20080515,000000,6.0948,6.12775,6.07225,6.10313,488150.66677419,0
+BGY.US,D,20080516,000000,6.08988,6.13067,6.03638,6.10313,693278.64016217,0
+BGY.US,D,20080519,000000,6.10313,6.13673,6.0768,6.0948,678823.10051505,0
+BGY.US,D,20080520,000000,6.08675,6.10313,6.03638,6.10313,579663.33742786,0
+BGY.US,D,20080521,000000,6.09954,6.09954,6.02341,6.03638,615101.90722475,0
+BGY.US,D,20080522,000000,6.08278,6.09954,6.04954,6.08988,469832.50046556,0
+BGY.US,D,20080523,000000,6.08278,6.08278,6.02341,6.0576,432428.28992022,0
+BGY.US,D,20080527,000000,6.08675,6.13067,6.06951,6.11069,698410.85316417,0
+BGY.US,D,20080528,000000,6.1231,6.12775,6.08675,6.10313,507108.90739425,0
+BGY.US,D,20080529,000000,6.11069,6.14062,6.08675,6.10692,581269.86057584,0
+BGY.US,D,20080530,000000,6.13067,6.14062,6.06157,6.13362,636982.73137568,0
+BGY.US,D,20080602,000000,6.13067,6.15236,6.11069,6.13067,515587.25145003,0
+BGY.US,D,20080603,000000,6.13673,6.24865,6.1231,6.1626,980941.3441921,0
+BGY.US,D,20080604,000000,6.1626,6.27573,6.14905,6.20832,745849.23195792,0
+BGY.US,D,20080605,000000,6.20832,6.27051,6.20567,6.26663,681839.688359,0
+BGY.US,D,20080606,000000,6.26247,6.26663,6.15236,6.16609,826125.74662984,0
+BGY.US,D,20080609,000000,6.17954,6.20832,6.12775,6.17394,416865.82308107,0
+BGY.US,D,20080610,000000,6.1231,6.17954,6.1231,6.14062,431974.11177844,0
+BGY.US,D,20080611,000000,6.16609,6.16609,6.08675,6.09954,510196.26253006,0
+BGY.US,D,20080612,000000,6.09792,6.09954,5.93904,5.96889,543167.48316606,0
+BGY.US,D,20080613,000000,5.96889,5.97938,5.84145,5.92306,602775.72370275,0
+BGY.US,D,20080616,000000,5.92306,5.97938,5.90629,5.92836,385314.17319514,0
+BGY.US,D,20080617,000000,5.93186,5.98619,5.92013,5.96889,550665.64741821,0
+BGY.US,D,20080618,000000,5.94408,5.94408,5.81154,5.84844,563686.82911992,0
+BGY.US,D,20080619,000000,5.82791,5.85953,5.74553,5.76268,1018716.2908485,0
+BGY.US,D,20080620,000000,5.72122,5.80519,5.64916,5.80519,767138.56829632,0
+BGY.US,D,20080623,000000,5.82203,5.82203,5.65673,5.69526,758259.91373885,0
+BGY.US,D,20080624,000000,5.73607,5.73607,5.55505,5.58412,874102.80182427,0
+BGY.US,D,20080625,000000,5.5987,5.70226,5.5987,5.66659,654994.59149568,0
+BGY.US,D,20080626,000000,5.60608,5.64566,5.50809,5.55505,698644.27960448,0
+BGY.US,D,20080627,000000,5.56642,5.58743,5.40689,5.4528,730402.95022479,0
+BGY.US,D,20080630,000000,5.47391,5.54909,5.47391,5.48982,619855.99051802,0
+BGY.US,D,20080701,000000,5.42173,5.51983,5.41124,5.47741,858994.51312689,0
+BGY.US,D,20080702,000000,5.49333,5.51983,5.40376,5.47391,632899.35301271,0
+BGY.US,D,20080703,000000,5.47031,5.48574,5.34649,5.39107,477436.28754137,0
+BGY.US,D,20080707,000000,5.39741,5.41814,5.31212,5.34336,901997.78955485,0
+BGY.US,D,20080708,000000,5.32244,5.37308,5.2785,5.37308,715583.01183602,0
+BGY.US,D,20080709,000000,5.38804,5.40167,5.2428,5.25738,784213.55397039,0
+BGY.US,D,20080710,000000,5.2428,5.31212,5.23599,5.30823,714523.61491464,0
+BGY.US,D,20080711,000000,5.23599,5.30179,5.08479,5.18979,1128718.2367851,0
+BGY.US,D,20080714,000000,5.18979,5.2179,4.93768,5.03859,1184627.5660369,0
+BGY.US,D,20080715,000000,4.93066,4.99162,4.74045,4.88749,1716344.4788892,0
+BGY.US,D,20080716,000000,4.88749,5.10686,4.88749,5.10686,1320509.2162286,0
+BGY.US,D,20080717,000000,5.2002,5.30444,5.17484,5.26031,1044737.5296873,0
+BGY.US,D,20080718,000000,5.27131,5.33303,5.24631,5.32868,458873.07628183,0
+BGY.US,D,20080721,000000,5.37308,5.38055,5.29355,5.34988,668552.33714164,0
+BGY.US,D,20080722,000000,5.32584,5.34336,5.26402,5.34004,619924.6453534,0
+BGY.US,D,20080723,000000,5.38055,5.41124,5.28607,5.34336,809527.1198905,0
+BGY.US,D,20080724,000000,5.38445,5.38445,5.19206,5.25056,776590.75478632,0
+BGY.US,D,20080725,000000,5.30823,5.31212,5.18979,5.25738,669099.46336824,0
+BGY.US,D,20080728,000000,5.27489,5.27489,5.09965,5.15741,530052.29715129,0
+BGY.US,D,20080729,000000,5.17086,5.2785,5.16754,5.25738,583551.31356707,0
+BGY.US,D,20080730,000000,5.31466,5.32584,5.20711,5.2678,669885.29717631,0
+BGY.US,D,20080731,000000,5.27489,5.29723,5.21128,5.23334,436714.46410465,0
+BGY.US,D,20080801,000000,5.34336,5.39741,5.23599,5.38055,1778855.2346204,0
+BGY.US,D,20080804,000000,5.42173,5.42828,5.30179,5.36505,929192.49796449,0
+BGY.US,D,20080805,000000,5.39741,5.56642,5.38804,5.50071,822454.29727916,0
+BGY.US,D,20080806,000000,5.49333,5.54509,5.43245,5.49333,664055.97353811,0
+BGY.US,D,20080807,000000,5.47031,5.50809,5.39741,5.44438,544650.42761036,0
+BGY.US,D,20080808,000000,5.47391,5.48574,5.39741,5.44438,630288.35681165,0
+BGY.US,D,20080811,000000,5.44438,5.47741,5.36505,5.39107,623209.51516945,0
+BGY.US,D,20080812,000000,5.38445,5.42828,5.31828,5.37308,501031.37012043,0
+BGY.US,D,20080813,000000,5.37678,5.37678,5.26031,5.28911,689668.45204923,0
+BGY.US,D,20080814,000000,5.28607,5.36096,5.20711,5.23334,702709.70208744,0
+BGY.US,D,20080815,000000,5.22889,5.24631,5.14292,5.14992,333280.14534362,0
+BGY.US,D,20080818,000000,5.17813,5.17813,5.05951,5.10278,507939.10278827,0
+BGY.US,D,20080819,000000,5.0347,5.06322,4.93768,4.97042,791835.29692622,0
+BGY.US,D,20080820,000000,4.99911,5.08479,4.97393,5.00934,523935.67943272,0
+BGY.US,D,20080821,000000,5.00934,5.06322,4.95604,5.00934,463059.965012,0
+BGY.US,D,20080822,000000,5.02742,5.08091,4.99162,5.02742,673089.89364638,0
+BGY.US,D,20080825,000000,5.05232,5.05232,4.89476,4.92724,666152.58658789,0
+BGY.US,D,20080826,000000,4.96691,5.00215,4.85909,4.90509,814557.93498179,0
+BGY.US,D,20080827,000000,4.93768,5.02458,4.85909,4.92384,850973.5158976,0
+BGY.US,D,20080828,000000,4.96294,5.00574,4.95604,5.00215,600584.05011168,0
+BGY.US,D,20080829,000000,5.00215,5.02106,4.97393,5.01322,408806.80163525,0
+BGY.US,D,20080902,000000,5.04567,5.06322,4.98066,4.99162,666228.63502095,0
+BGY.US,D,20080903,000000,5.00574,5.02458,4.93768,5.02106,680426.45497833,0
+BGY.US,D,20080904,000000,5.01626,5.01626,4.83362,4.86599,700598.30184232,0
+BGY.US,D,20080905,000000,4.86958,4.86958,4.74386,4.81943,663440.19247613,0
+BGY.US,D,20080908,000000,4.93388,4.93768,4.78344,4.84809,489053.74191655,0
+BGY.US,D,20080909,000000,4.86958,4.86958,4.65411,4.65752,679237.14198383,0
+BGY.US,D,20080910,000000,4.68629,4.69709,4.47441,4.51058,1052609.5987351,0
+BGY.US,D,20080911,000000,4.41705,4.41705,4.17978,4.3091,1507805.944525,0
+BGY.US,D,20080912,000000,4.2987,4.35237,4.27019,4.2915,1093255.3737389,0
+BGY.US,D,20080915,000000,4.10111,4.14796,3.96097,4.00747,1309323.7592022,0
+BGY.US,D,20080916,000000,3.72372,3.9178,3.71691,3.86384,2313082.8019911,0
+BGY.US,D,20080917,000000,3.77059,3.84974,3.3646,3.60908,2611327.8567244,0
+BGY.US,D,20080918,000000,3.54439,3.77059,3.42586,3.77059,2113643.673886,0
+BGY.US,D,20080919,000000,4.47091,4.47091,3.95747,4.18434,1811995.4517742,0
+BGY.US,D,20080922,000000,4.20865,4.20865,4.01136,4.04686,879580.40145968,0
+BGY.US,D,20080923,000000,4.15507,4.15507,3.88923,3.99327,1046945.0467019,0
+BGY.US,D,20080924,000000,3.97584,4.01846,3.88923,3.9178,947457.85286128,0
+BGY.US,D,20080925,000000,3.9178,4.07212,3.9178,4.02556,1077150.0055859,0
+BGY.US,D,20080926,000000,3.9107,4.07601,3.88192,4.05433,1007682.9306882,0
+BGY.US,D,20080929,000000,3.9465,3.9465,3.44036,3.5658,1278306.5608041,0
+BGY.US,D,20080930,000000,3.72372,3.9144,3.60908,3.86061,1272862.7604723,0
+BGY.US,D,20081001,000000,3.79217,4.02905,3.76007,3.96807,1431011.8143495,0
+BGY.US,D,20081002,000000,3.84974,3.87492,3.75639,3.85665,1312357.2466979,0
+BGY.US,D,20081003,000000,3.88192,3.92501,3.72789,3.80628,1135290.0888737,0
+BGY.US,D,20081006,000000,3.53002,3.63794,3.03789,3.61627,3061834.5491435,0
+BGY.US,D,20081007,000000,3.64156,3.64156,3.17829,3.3756,2182330.1961168,0
+BGY.US,D,20081008,000000,3.08096,3.22127,2.77971,2.9806,2580744.7681315,0
+BGY.US,D,20081009,000000,3.05265,3.05947,2.65747,2.7297,2561139.0596024,0
+BGY.US,D,20081010,000000,2.24412,2.57141,2.10078,2.54235,3734797.6954015,0
+BGY.US,D,20081013,000000,2.86596,3.12442,2.78302,3.09915,1757608.1474115,0
+BGY.US,D,20081014,000000,3.28252,3.42918,3.196,3.26786,1492705.0494254,0
+BGY.US,D,20081015,000000,3.23207,3.23207,2.93733,2.95551,1051149.8913121,0
+BGY.US,D,20081016,000000,2.95211,3.05265,2.83679,3.04166,958302.14816721,0
+BGY.US,D,20081017,000000,2.90136,3.25347,2.90136,3.20358,1149186.8837837,0
+BGY.US,D,20081020,000000,3.41876,3.41876,3.22846,3.29681,954352.9107903,0
+BGY.US,D,20081021,000000,3.24654,3.31435,3.11335,3.11683,1130432.4952133,0
+BGY.US,D,20081022,000000,3.03457,3.05265,2.84806,2.96262,816060.94776258,0
+BGY.US,D,20081023,000000,2.92683,2.9806,2.84465,2.94822,897020.84210363,0
+BGY.US,D,20081024,000000,2.64736,2.90866,2.63598,2.83679,1070519.0047162,0
+BGY.US,D,20081027,000000,2.71486,2.92002,2.70064,2.8046,1050659.8014102,0
+BGY.US,D,20081028,000000,2.84465,2.988,2.82959,2.988,1112660.398903,0
+BGY.US,D,20081029,000000,2.91243,3.06316,2.81917,2.96982,1403421.020351,0
+BGY.US,D,20081030,000000,2.99519,3.13134,2.99519,3.13134,740706.45667354,0
+BGY.US,D,20081031,000000,3.11335,3.30772,3.10255,3.26434,756854.07395581,0
+BGY.US,D,20081103,000000,3.27497,3.30365,3.2068,3.24296,530473.73221771,0
+BGY.US,D,20081104,000000,3.30772,3.46933,3.28962,3.42586,834300.95318169,0
+BGY.US,D,20081105,000000,3.46933,3.46933,3.28252,3.33971,687344.74992854,0
+BGY.US,D,20081106,000000,3.33971,3.33971,3.07376,3.18935,803065.11553854,0
+BGY.US,D,20081107,000000,3.14581,3.24654,3.05947,3.2068,908567.52918696,0
+BGY.US,D,20081110,000000,3.17081,3.26077,3.05617,3.10255,627947.75503919,0
+BGY.US,D,20081111,000000,3.01667,3.03457,2.93733,3.03457,910133.91566196,0
+BGY.US,D,20081112,000000,2.96262,3.00238,2.85118,2.88337,742938.26693764,0
+BGY.US,D,20081113,000000,2.84806,3.00958,2.69335,2.92314,1213501.6773429,0
+BGY.US,D,20081114,000000,2.82959,3.03789,2.82959,2.99112,1139002.7311255,0
+BGY.US,D,20081117,000000,2.95551,2.95551,2.73273,2.81539,966483.6920885,0
+BGY.US,D,20081118,000000,2.7584,2.82959,2.64308,2.73273,1014045.6495859,0
+BGY.US,D,20081119,000000,2.63598,2.71124,2.51385,2.53164,1198584.5659564,0
+BGY.US,D,20081120,000000,2.39513,2.4418,2.22669,2.25159,1598657.4163025,0
+BGY.US,D,20081121,000000,2.26978,2.40612,2.20823,2.35926,1479689.1488648,0
+BGY.US,D,20081124,000000,2.40612,2.67575,2.40612,2.54992,1382997.7911667,0
+BGY.US,D,20081125,000000,2.63598,2.67176,2.55304,2.639,1112466.0529075,0
+BGY.US,D,20081126,000000,2.60701,2.82279,2.58543,2.8083,1183277.7063505,0
+BGY.US,D,20081128,000000,2.74003,3.03789,2.74003,2.89805,417398.16211235,0
+BGY.US,D,20081201,000000,2.78302,2.80101,2.70064,2.70416,990436.83603979,0
+BGY.US,D,20081202,000000,2.7691,2.81539,2.69335,2.74003,979717.1756658,0
+BGY.US,D,20081203,000000,2.64308,2.81539,2.64308,2.81197,793759.74477345,0
+BGY.US,D,20081204,000000,2.78302,2.81539,2.71486,2.74373,783992.80226891,0
+BGY.US,D,20081205,000000,2.69335,2.82279,2.66117,2.81539,1081137.2671795,0
+BGY.US,D,20081208,000000,2.88716,2.95211,2.79751,2.88337,788125.82335902,0
+BGY.US,D,20081209,000000,2.8083,2.90552,2.70774,2.82279,1105114.7043801,0
+BGY.US,D,20081210,000000,2.8046,2.89122,2.8046,2.85118,743634.3213456,0
+BGY.US,D,20081211,000000,2.8083,2.88716,2.69024,2.76503,899196.67227117,0
+BGY.US,D,20081212,000000,2.67575,2.82959,2.67176,2.77971,830424.5955531,0
+BGY.US,D,20081215,000000,2.79012,2.84465,2.74733,2.7867,982397.88293047,0
+BGY.US,D,20081216,000000,2.82279,2.97681,2.81539,2.92985,1466507.4204711,0
+BGY.US,D,20081217,000000,2.95211,3.03097,2.90866,2.9806,1413474.2007076,0
+BGY.US,D,20081218,000000,2.82279,2.93733,2.78302,2.87684,1926158.9369634,0
+BGY.US,D,20081219,000000,2.87684,2.96262,2.8403,2.86216,1160956.435025,0
+BGY.US,D,20081222,000000,2.85468,2.90136,2.80101,2.89425,1177365.9969099,0
+BGY.US,D,20081223,000000,2.88337,2.90552,2.82279,2.8403,1411181.1292059,0
+BGY.US,D,20081224,000000,2.8688,2.95551,2.82279,2.84465,598413.50108531,0
+BGY.US,D,20081226,000000,2.87268,2.89425,2.82628,2.86596,1355913.986722,0
+BGY.US,D,20081229,000000,2.90552,2.92683,2.8046,2.83679,1217655.8229978,0
+BGY.US,D,20081230,000000,2.87268,2.96262,2.85118,2.95211,1527924.9799772,0
+BGY.US,D,20081231,000000,3.06704,3.07765,2.94121,3.04868,1734150.3745031,0
+BGY.US,D,20090102,000000,3.05617,3.21047,3.03789,3.19912,866173.69645158,0
+BGY.US,D,20090105,000000,3.21769,3.347,3.1605,3.32542,1188350.7705712,0
+BGY.US,D,20090106,000000,3.36149,3.39368,3.27497,3.39368,2047542.7983784,0
+BGY.US,D,20090107,000000,3.31823,3.32892,3.23528,3.30772,1789731.2167733,0
+BGY.US,D,20090108,000000,3.26077,3.28555,3.1746,3.27893,1090588.3974412,0
+BGY.US,D,20090109,000000,3.27893,3.28555,3.1849,3.27893,1780613.8546344,0
+BGY.US,D,20090112,000000,3.26786,3.27135,3.17829,3.1849,2072717.9983996,0
+BGY.US,D,20090113,000000,3.17829,3.18935,3.08825,3.13134,614895.9427186,0
+BGY.US,D,20090114,000000,3.11335,3.11335,2.99519,3.03789,694756.30346528,0
+BGY.US,D,20090115,000000,3.03457,3.03789,2.86596,2.97681,743857.18550355,0
+BGY.US,D,20090116,000000,3.04868,3.05265,2.93733,3.03789,397305.53236611,0
+BGY.US,D,20090120,000000,2.9806,2.988,2.85848,2.85848,850701.00901253,0
+BGY.US,D,20090121,000000,2.92002,2.95211,2.81539,2.95211,697997.86792362,0
+BGY.US,D,20090122,000000,2.92985,2.9806,2.8688,2.93733,685748.78906293,0
+BGY.US,D,20090123,000000,2.84806,2.92002,2.82279,2.87268,1417597.7157438,0
+BGY.US,D,20090126,000000,2.86596,2.95551,2.86596,2.91243,564139.95103348,0
+BGY.US,D,20090127,000000,2.95551,2.96982,2.90136,2.96982,752831.95683056,0
+BGY.US,D,20090128,000000,3.08495,3.08495,3.00238,3.03789,1131142.2805883,0
+BGY.US,D,20090129,000000,2.95551,3.00238,2.94121,2.95874,666330.03293167,0
+BGY.US,D,20090130,000000,2.99112,3.00958,2.92985,2.9806,794984.96952797,0
+BGY.US,D,20090202,000000,2.94822,2.9806,2.92314,2.95551,682054.10269104,0
+BGY.US,D,20090203,000000,2.95874,3.01667,2.93733,3.01308,586863.64531727,0
+BGY.US,D,20090204,000000,3.03457,3.12442,2.98429,3.08096,1025296.5927629,0
+BGY.US,D,20090205,000000,3.03097,3.09573,3.01667,3.07376,790835.04878609,0
+BGY.US,D,20090206,000000,3.07008,3.14241,3.06316,3.12442,656948.61373354,0
+BGY.US,D,20090209,000000,3.14241,3.1639,3.11683,3.14581,597573.79963715,0
+BGY.US,D,20090210,000000,3.14241,3.196,3.07765,3.09573,1338793.5832338,0
+BGY.US,D,20090211,000000,3.14241,3.15273,3.05947,3.07376,1098001.0072062,0
+BGY.US,D,20090212,000000,3.05265,3.05265,2.96262,3.03097,701652.41762252,0
+BGY.US,D,20090213,000000,3.08096,3.08096,2.98429,3.00561,513021.67306315,0
+BGY.US,D,20090217,000000,2.89425,2.90136,2.80101,2.85468,928869.29212407,0
+BGY.US,D,20090218,000000,2.85468,2.85468,2.76503,2.78302,1242765.5368683,0
+BGY.US,D,20090219,000000,2.80101,2.8403,2.75434,2.79012,870351.07912764,0
+BGY.US,D,20090220,000000,2.69024,2.76503,2.68625,2.75434,1826963.2621161,0
+BGY.US,D,20090223,000000,2.77221,2.78302,2.60001,2.61819,1236743.979691,0
+BGY.US,D,20090224,000000,2.61079,2.85118,2.58202,2.84806,1633414.7188868,0
+BGY.US,D,20090225,000000,2.82279,2.94121,2.7691,2.89122,967627.58726882,0
+BGY.US,D,20090226,000000,2.87684,2.92683,2.83376,2.85118,740713.85027119,0
+BGY.US,D,20090227,000000,2.73273,2.81197,2.71844,2.72509,918833.0114192,0
+BGY.US,D,20090302,000000,2.62889,2.67575,2.4525,2.45637,1408546.8959837,0
+BGY.US,D,20090303,000000,2.49217,2.50278,2.38462,2.41331,1506992.6487829,0
+BGY.US,D,20090304,000000,2.4525,2.54603,2.4418,2.52114,1234306.2049207,0
+BGY.US,D,20090305,000000,2.45999,2.48477,2.39513,2.4313,1169299.5818664,0
+BGY.US,D,20090306,000000,2.41671,2.48138,2.35205,2.4241,1425307.1256432,0
+BGY.US,D,20090309,000000,2.3774,2.4095,2.30897,2.31978,1042118.0836604,0
+BGY.US,D,20090310,000000,2.34855,2.53164,2.34855,2.53164,1415171.5594841,0
+BGY.US,D,20090311,000000,2.59282,2.60379,2.51688,2.57473,918771.75018146,0
+BGY.US,D,20090312,000000,2.48477,2.57473,2.40612,2.56754,1258874.073706,0
+BGY.US,D,20090313,000000,2.60001,2.60379,2.52463,2.59641,755943.60521581,0
+BGY.US,D,20090316,000000,2.67575,2.67575,2.55304,2.55684,1034880.8077825,0
+BGY.US,D,20090317,000000,2.57842,2.63598,2.56033,2.63598,654210.87014407,0
+BGY.US,D,20090318,000000,2.83376,2.83376,2.58202,2.69024,801044.55092178,0
+BGY.US,D,20090319,000000,2.71844,2.7297,2.64736,2.65747,671745.31510109,0
+BGY.US,D,20090320,000000,2.64991,2.68218,2.5893,2.61079,402226.49972077,0
+BGY.US,D,20090323,000000,2.67897,2.7761,2.67176,2.76172,839954.9429326,0
+BGY.US,D,20090324,000000,2.69335,2.77221,2.69335,2.71844,589987.96844135,0
+BGY.US,D,20090325,000000,2.71844,2.81539,2.70416,2.7584,918115.83244649,0
+BGY.US,D,20090326,000000,2.83679,2.85468,2.7761,2.85468,832359.60568269,0
+BGY.US,D,20090327,000000,2.82279,2.82279,2.7691,2.77221,520544.13056475,0
+BGY.US,D,20090330,000000,2.71124,2.71124,2.60379,2.63598,993851.62192895,0
+BGY.US,D,20090331,000000,2.74003,2.76503,2.67176,2.71486,877774.25117495,0
+BGY.US,D,20090401,000000,2.67575,2.82279,2.6533,2.79751,898689.68271759,0
+BGY.US,D,20090402,000000,2.83679,2.97681,2.83376,2.96262,2087087.9835596,0
+BGY.US,D,20090403,000000,2.95551,2.9734,2.85468,2.9734,710072.66912529,0
+BGY.US,D,20090406,000000,2.94121,2.94121,2.85468,2.91243,892526.5909566,0
+BGY.US,D,20090407,000000,2.88337,2.90552,2.81917,2.88337,1920379.2560523,0
+BGY.US,D,20090408,000000,2.8688,2.99519,2.8688,2.99112,1386128.4516603,0
+BGY.US,D,20090409,000000,3.04868,3.135,3.04166,3.12442,1478458.6429691,0
+BGY.US,D,20090413,000000,3.09915,3.13134,3.02339,3.11002,1366598.7915641,0
+BGY.US,D,20090414,000000,3.11002,3.11002,3.0201,3.03789,725614.01139971,0
+BGY.US,D,20090415,000000,3.02738,3.06704,3.01308,3.03789,668304.12350602,0
+BGY.US,D,20090416,000000,3.07765,3.11002,3.02738,3.10255,1065392.0728553,0
+BGY.US,D,20090417,000000,3.07765,3.14923,3.06704,3.12072,542122.87344001,0
+BGY.US,D,20090420,000000,3.07008,3.08825,2.9806,2.99112,562454.21076773,0
+BGY.US,D,20090421,000000,2.94121,3.05265,2.93733,3.00958,932294.64029559,0
+BGY.US,D,20090422,000000,2.9806,3.05265,2.96262,2.98429,851120.33162249,0
+BGY.US,D,20090423,000000,2.96262,3.04166,2.96262,3.03789,609514.45985275,0
+BGY.US,D,20090424,000000,3.05265,3.08495,3.03457,3.04537,696817.00475503,0
+BGY.US,D,20090427,000000,3.01667,3.04868,2.9806,2.98429,512078.4612478,0
+BGY.US,D,20090428,000000,3.07376,3.07376,2.96262,3.04537,670759.85415628,0
+BGY.US,D,20090429,000000,3.08495,3.10606,3.06316,3.08825,726221.34263579,0
+BGY.US,D,20090430,000000,3.14241,3.17081,3.07765,3.12442,1052365.6100124,0
+BGY.US,D,20090501,000000,3.135,3.196,3.10255,3.17081,846529.9637059,0
+BGY.US,D,20090504,000000,3.2068,3.24976,3.1817,3.23918,807384.0327983,0
+BGY.US,D,20090505,000000,3.23918,3.24976,3.1817,3.21399,916875.82049665,0
+BGY.US,D,20090506,000000,3.23207,3.31122,3.20358,3.28962,1186721.0104022,0
+BGY.US,D,20090507,000000,3.34332,3.35051,3.27135,3.30365,939245.67832115,0
+BGY.US,D,20090508,000000,3.347,3.40799,3.31122,3.3969,672140.34446162,0
+BGY.US,D,20090511,000000,3.3756,3.3862,3.347,3.3685,804282.94669543,0
+BGY.US,D,20090512,000000,3.39368,3.48712,3.347,3.43693,776264.38026117,0
+BGY.US,D,20090513,000000,3.39368,3.39368,3.27135,3.30772,1010885.4147019,0
+BGY.US,D,20090514,000000,3.30044,3.33604,3.14241,3.21769,1722353.3613278,0
+BGY.US,D,20090515,000000,3.21769,3.28555,3.20358,3.25347,764989.14383467,0
+BGY.US,D,20090518,000000,3.31823,3.40799,3.27135,3.32892,1001177.6209785,0
+BGY.US,D,20090519,000000,3.36149,3.40799,3.33604,3.3756,972348.92748675,0
+BGY.US,D,20090520,000000,3.42918,3.48352,3.35051,3.3969,1110089.539375,0
+BGY.US,D,20090521,000000,3.38298,3.43305,3.32892,3.36149,917865.5063544,0
+BGY.US,D,20090522,000000,3.36149,3.49376,3.35761,3.44775,893869.0570454,0
+BGY.US,D,20090526,000000,3.44349,3.54772,3.41128,3.54439,1042917.6484355,0
+BGY.US,D,20090527,000000,3.54772,3.60584,3.49376,3.53351,946799.82266985,0
+BGY.US,D,20090528,000000,3.53351,3.60178,3.49782,3.58728,1109838.1570546,0
+BGY.US,D,20090529,000000,3.5977,3.65253,3.58389,3.64494,837443.2321858,0
+BGY.US,D,20090601,000000,3.69503,3.77426,3.68046,3.75639,1192639.0572121,0
+BGY.US,D,20090602,000000,3.74908,3.87132,3.7312,3.85331,1235752.1813767,0
+BGY.US,D,20090603,000000,3.81386,3.82465,3.77059,3.78876,1263734.8360509,0
+BGY.US,D,20090604,000000,3.82823,3.89243,3.78499,3.87842,1135345.0127421,0
+BGY.US,D,20090605,000000,3.9144,3.97896,3.84974,3.95048,1365020.7865785,0
+BGY.US,D,20090608,000000,3.9465,3.95048,3.86734,3.92142,1343286.7781525,0
+BGY.US,D,20090609,000000,3.95048,3.96807,3.81386,3.87492,1612007.0849859,0
+BGY.US,D,20090610,000000,3.88192,3.90341,3.78118,3.81025,1782601.6761757,0
+BGY.US,D,20090611,000000,3.68046,3.74908,3.60584,3.64827,1638587.0685619,0
+BGY.US,D,20090612,000000,3.64156,3.66966,3.59497,3.61627,684890.0755065,0
+BGY.US,D,20090615,000000,3.60908,3.61247,3.39368,3.45476,1167275.8485649,0
+BGY.US,D,20090616,000000,3.50484,3.50484,3.40105,3.49782,936633.62589186,0
+BGY.US,D,20090617,000000,3.46543,3.49782,3.3969,3.46543,728087.69793001,0
+BGY.US,D,20090618,000000,3.48712,3.50804,3.44349,3.49782,715401.34057931,0
+BGY.US,D,20090619,000000,3.48352,3.54772,3.44775,3.50484,792486.98974825,0
+BGY.US,D,20090622,000000,3.44349,3.48352,3.41518,3.47226,605655.00187594,0
+BGY.US,D,20090623,000000,3.45813,3.51231,3.44775,3.49782,832151.52872007,0
+BGY.US,D,20090624,000000,3.49376,3.56238,3.48712,3.53351,1031577.9820865,0
+BGY.US,D,20090625,000000,3.54109,3.63398,3.53002,3.57319,1013709.7690067,0
+BGY.US,D,20090626,000000,3.5911,3.61247,3.56238,3.5911,602964.78855714,0
+BGY.US,D,20090629,000000,3.62374,3.64494,3.55548,3.63038,740892.3528432,0
+BGY.US,D,20090630,000000,3.65934,3.69503,3.63398,3.66303,1169077.7739368,0
+BGY.US,D,20090701,000000,3.68803,3.70213,3.66303,3.67714,1017859.6897485,0
+BGY.US,D,20090702,000000,3.65564,3.66303,3.5658,3.66303,625597.64721257,0
+BGY.US,D,20090706,000000,3.5696,3.5767,3.51231,3.54109,805833.48974685,0
+BGY.US,D,20090707,000000,3.55159,3.55159,3.50171,3.50171,728925.2869217,0
+BGY.US,D,20090708,000000,3.51582,3.53351,3.42918,3.48352,632412.43179559,0
+BGY.US,D,20090709,000000,3.51903,3.5911,3.49063,3.58029,510117.04541229,0
+BGY.US,D,20090710,000000,3.5767,3.62005,3.51231,3.60584,877062.35334345,0
+BGY.US,D,20090713,000000,3.64494,3.68046,3.58389,3.65253,796707.67778201,0
+BGY.US,D,20090714,000000,3.66626,3.66626,3.60584,3.64494,701807.68317333,0
+BGY.US,D,20090715,000000,3.66966,3.73812,3.66966,3.72372,1101897.4331712,0
+BGY.US,D,20090716,000000,3.70944,3.74908,3.70213,3.74908,974557.50072964,0
+BGY.US,D,20090717,000000,3.7312,3.74908,3.72789,3.73471,896188.53425314,0
+BGY.US,D,20090720,000000,3.77059,3.85665,3.74208,3.84235,1101873.1399219,0
+BGY.US,D,20090721,000000,3.85665,3.89993,3.83165,3.87132,809636.96762713,0
+BGY.US,D,20090722,000000,3.82823,3.90703,3.82823,3.88192,674812.60190039,0
+BGY.US,D,20090723,000000,3.89243,3.93221,3.78876,3.80334,1289665.2392614,0
+BGY.US,D,20090724,000000,3.79897,3.87842,3.7632,3.87842,720231.47230562,0
+BGY.US,D,20090727,000000,3.86734,3.9144,3.82823,3.8967,620769.62794274,0
+BGY.US,D,20090728,000000,3.85665,3.9395,3.83165,3.92142,916994.11805912,0
+BGY.US,D,20090729,000000,3.87842,3.92858,3.85665,3.90703,768109.24204583,0
+BGY.US,D,20090730,000000,3.93578,3.96097,3.86061,3.88923,975146.87608569,0
+BGY.US,D,20090731,000000,3.90341,4.07601,3.90341,4.05793,944864.81254026,0
+BGY.US,D,20090803,000000,4.06883,4.19825,4.06883,4.14796,1024560.401682,0
+BGY.US,D,20090804,000000,4.14796,4.24481,4.11559,4.18717,1077816.4856033,0
+BGY.US,D,20090805,000000,4.17298,4.22654,4.11559,4.22305,873601.09341188,0
+BGY.US,D,20090806,000000,4.24843,4.28023,4.17978,4.19446,747002.63319236,0
+BGY.US,D,20090807,000000,4.21227,4.34489,4.20173,4.2987,955691.15196616,0
+BGY.US,D,20090810,000000,4.30598,4.32699,4.14796,4.21227,1050227.8040614,0
+BGY.US,D,20090811,000000,4.15507,4.19067,4.00397,4.05092,1101229.8969256,0
+BGY.US,D,20090812,000000,4.06883,4.14428,4.06511,4.0903,1150545.1932961,0
+BGY.US,D,20090813,000000,4.12959,4.16548,4.07212,4.0903,1063900.6785851,0
+BGY.US,D,20090814,000000,4.09401,4.1117,4.03595,4.0618,1102652.6363607,0
+BGY.US,D,20090817,000000,3.99676,3.99676,3.9107,3.92858,851478.39299473,0
+BGY.US,D,20090818,000000,3.96469,3.97896,3.8967,3.90703,1042119.1398885,0
+BGY.US,D,20090819,000000,3.87842,4.11909,3.86734,4.1117,1300162.0354774,0
+BGY.US,D,20090820,000000,4.07601,4.18434,4.06511,4.17978,904023.63531278,0
+BGY.US,D,20090821,000000,4.19067,4.2915,4.17298,4.28023,1152691.449073,0
+BGY.US,D,20090824,000000,4.2987,4.35607,4.22654,4.2915,1200165.7396268,0
+BGY.US,D,20090825,000000,4.31242,4.34888,4.27701,4.31659,1075699.8042171,0
+BGY.US,D,20090826,000000,4.2987,4.33448,4.24481,4.28808,935076.745471,0
+BGY.US,D,20090827,000000,4.26631,4.3091,4.19446,4.28023,1002461.9945143,0
+BGY.US,D,20090828,000000,4.28808,4.30598,4.23753,4.25553,789605.59911859,0
+BGY.US,D,20090831,000000,4.23432,4.27701,4.17298,4.22654,1432678.5425071,0
+BGY.US,D,20090901,000000,4.18434,4.26244,4.17298,4.18434,1191163.5063656,0
+BGY.US,D,20090902,000000,4.15128,4.16217,4.1117,4.1224,1171643.3523236,0
+BGY.US,D,20090903,000000,4.15848,4.25553,4.13689,4.25553,931459.16376039,0
+BGY.US,D,20090904,000000,4.27019,4.34489,4.26244,4.34179,988418.3838795,0
+BGY.US,D,20090908,000000,4.36334,4.43871,4.35607,4.43871,1680360.8953222,0
+BGY.US,D,20090909,000000,4.42073,4.55716,4.42073,4.51407,1710900.6785575,0
+BGY.US,D,20090910,000000,4.43871,4.48482,4.34888,4.40643,3659298.501044,0
+BGY.US,D,20090911,000000,4.3023,4.33069,4.19446,4.28023,1946927.5527812,0
+BGY.US,D,20090914,000000,4.22654,4.26631,4.20173,4.21955,994564.57598872,0
+BGY.US,D,20090915,000000,4.21955,4.33069,4.18717,4.2915,1270495.7529939,0
+BGY.US,D,20090916,000000,4.32699,4.39554,4.31659,4.33448,1212933.4265515,0
+BGY.US,D,20090917,000000,4.32018,4.37027,4.31242,4.34179,854901.62870979,0
+BGY.US,D,20090918,000000,4.33069,4.34888,4.2915,4.33448,832039.56852698,0
+BGY.US,D,20090921,000000,4.3023,4.3023,4.24065,4.25145,879539.20855844,0
+BGY.US,D,20090922,000000,4.28441,4.2915,4.21955,4.23753,927787.71440971,0
+BGY.US,D,20090923,000000,4.24481,4.32379,4.23432,4.28808,998508.53222445,0
+BGY.US,D,20090924,000000,4.27701,4.2987,4.12959,4.13689,1123504.6942089,0
+BGY.US,D,20090925,000000,4.1047,4.17298,4.0975,4.14428,744730.68625527,0
+BGY.US,D,20090928,000000,4.17978,4.23025,4.16548,4.23025,561166.66854722,0
+BGY.US,D,20090929,000000,4.23432,4.24481,4.17619,4.22654,1077091.9130331,0
+BGY.US,D,20090930,000000,4.3023,4.3023,4.21955,4.26631,1164991.226889,0
+BGY.US,D,20091001,000000,4.26631,4.26631,4.17978,4.18434,907168.02677335,0
+BGY.US,D,20091002,000000,4.14428,4.16217,4.04686,4.14428,963002.36382041,0
+BGY.US,D,20091005,000000,4.15507,4.24843,4.14048,4.18717,813956.94111513,0
+BGY.US,D,20091006,000000,4.20173,4.27341,4.18434,4.24481,978347.24764282,0
+BGY.US,D,20091007,000000,4.22305,4.30598,4.21227,4.25553,803163.34476455,0
+BGY.US,D,20091008,000000,4.27341,4.33817,4.26631,4.3023,951356.39128285,0
+BGY.US,D,20091009,000000,4.29501,4.34489,4.26631,4.34179,865269.56508099,0
+BGY.US,D,20091012,000000,4.35237,4.38088,4.27701,4.29501,760313.22143092,0
+BGY.US,D,20091013,000000,4.28023,4.2987,4.26244,4.26631,920889.487796,0
+BGY.US,D,20091014,000000,4.2987,4.3091,4.28023,4.30598,1226813.3218098,0
+BGY.US,D,20091015,000000,4.29501,4.33448,4.27701,4.33448,874972.07766305,0
+BGY.US,D,20091016,000000,4.31242,4.37027,4.2915,4.35938,604273.45534236,0
+BGY.US,D,20091019,000000,4.35237,4.42783,4.34489,4.41705,638199.50630432,0
+BGY.US,D,20091020,000000,4.40237,4.41004,4.34179,4.36334,635467.04385605,0
+BGY.US,D,20091021,000000,4.34888,4.39933,4.3023,4.3023,565405.312461,0
+BGY.US,D,20091022,000000,4.3023,4.34179,4.27341,4.32018,717398.66817486,0
+BGY.US,D,20091023,000000,4.33069,4.34888,4.2987,4.32379,747874.02148761,0
+BGY.US,D,20091026,000000,4.32018,4.36334,4.25931,4.29501,774745.52405683,0
+BGY.US,D,20091027,000000,4.25553,4.28441,4.21632,4.22654,797271.70366038,0
+BGY.US,D,20091028,000000,4.16935,4.19067,4.1047,4.11559,1069883.1553177,0
+BGY.US,D,20091029,000000,4.12959,4.20505,4.1262,4.16217,826854.54411315,0
+BGY.US,D,20091030,000000,4.0903,4.18717,3.79217,3.92142,1996713.926945,0
+BGY.US,D,20091102,000000,3.95747,4.01466,3.93221,3.97584,1015365.9348817,0
+BGY.US,D,20091103,000000,3.95048,3.98607,3.93221,3.98607,863854.21924383,0
+BGY.US,D,20091104,000000,4.00747,4.1262,4.00747,4.06511,1056745.7885099,0
+BGY.US,D,20091105,000000,4.08311,4.14428,4.08311,4.12959,755178.89597245,0
+BGY.US,D,20091106,000000,4.09401,4.17298,4.07951,4.16935,732961.13501401,0
+BGY.US,D,20091109,000000,4.19825,4.26631,4.19825,4.25553,799248.96291943,0
+BGY.US,D,20091110,000000,4.23025,4.28023,4.22305,4.25145,710700.06869787,0
+BGY.US,D,20091111,000000,4.29501,4.30598,4.24065,4.27019,1026138.4066676,0
+BGY.US,D,20091112,000000,4.21955,4.27019,4.18717,4.21632,1065730.0658911,0
+BGY.US,D,20091113,000000,4.21632,4.25553,4.19446,4.23753,885712.86260182,0
+BGY.US,D,20091116,000000,4.24843,4.27701,4.24843,4.27701,1056406.739246,0
+BGY.US,D,20091117,000000,4.24843,4.33069,4.23753,4.33069,1277362.2927605,0
+BGY.US,D,20091118,000000,4.3091,4.38855,4.27341,4.38855,1072849.0442063,0
+BGY.US,D,20091119,000000,4.34489,4.38855,4.29501,4.38088,989398.56368313,0
+BGY.US,D,20091120,000000,4.33817,4.37794,4.33817,4.37794,824958.61442832,0
+BGY.US,D,20091123,000000,4.40237,4.42442,4.35938,4.37794,980703.69283883,0
+BGY.US,D,20091124,000000,4.35237,4.43124,4.34489,4.38447,1071724.1611342,0
+BGY.US,D,20091125,000000,4.42073,4.42073,4.38088,4.41705,846333.50525388,0
+BGY.US,D,20091127,000000,4.27019,4.43483,4.27019,4.42442,529452.35951284,0
+BGY.US,D,20091130,000000,4.41333,4.43483,4.36334,4.41705,827009.80966394,0
+BGY.US,D,20091201,000000,4.46362,4.4817,4.43871,4.47091,1146374.1479893,0
+BGY.US,D,20091202,000000,4.46021,4.50717,4.44241,4.46362,974994.77921961,0
+BGY.US,D,20091203,000000,4.47441,4.51407,4.47091,4.48482,902311.48934115,0
+BGY.US,D,20091204,000000,4.51776,4.56767,4.44941,4.46741,1194714.5456973,0
+BGY.US,D,20091207,000000,4.4817,4.50321,4.44241,4.46362,1012126.4828799,0
+BGY.US,D,20091208,000000,4.42783,4.47091,4.39554,4.42442,985182.10056234,0
+BGY.US,D,20091209,000000,4.42442,4.42783,4.27701,4.32018,1650216.1414477,0
+BGY.US,D,20091210,000000,4.34179,4.35607,4.28808,4.30598,1172210.5468867,0
+BGY.US,D,20091211,000000,4.3091,4.33817,4.26244,4.32379,1312155.5071047,0
+BGY.US,D,20091214,000000,4.39222,4.47441,4.36334,4.47441,1452225.1022548,0
+BGY.US,D,20091215,000000,4.46741,4.52119,4.43871,4.48482,1237988.2165538,0
+BGY.US,D,20091216,000000,4.49278,4.54977,4.49278,4.54977,1731343.9760782,0
+BGY.US,D,20091217,000000,4.55355,4.55355,4.50717,4.52486,1586995.6003415,0
+BGY.US,D,20091218,000000,4.40237,4.40237,4.27019,4.31659,1622447.9011055,0
+BGY.US,D,20091221,000000,4.32018,4.33069,4.23025,4.26244,1103970.8091999,0
+BGY.US,D,20091222,000000,4.29501,4.29501,4.17619,4.21227,1150311.7668556,0
+BGY.US,D,20091223,000000,4.24481,4.27341,4.17298,4.19446,1148780.2359125,0
+BGY.US,D,20091224,000000,4.17298,4.21227,4.17298,4.17978,704463.04096031,0
+BGY.US,D,20091228,000000,4.18717,4.21632,4.14048,4.16548,1183306.224513,0
+BGY.US,D,20091229,000000,4.19067,4.20865,4.16548,4.16548,890928.5176345,0
+BGY.US,D,20091230,000000,4.17298,4.26244,4.14796,4.19446,1093499.3624615,0
+BGY.US,D,20091231,000000,4.25553,4.25553,4.14048,4.15128,923997.96749652,0
+BGY.US,D,20100104,000000,4.16548,4.17978,4.10802,4.13689,1326448.3876035,0
+BGY.US,D,20100105,000000,4.1224,4.16217,4.11909,4.14428,1233992.5051344,0
+BGY.US,D,20100106,000000,4.14048,4.17978,4.14048,4.15128,1355395.3786577,0
+BGY.US,D,20100107,000000,4.17298,4.17619,4.15128,4.17298,1285559.6801054,0
+BGY.US,D,20100108,000000,4.17619,4.21955,4.16548,4.21955,1075127.3285128,0
+BGY.US,D,20100111,000000,4.24481,4.24843,4.22305,4.24843,936500.54113403,0
+BGY.US,D,20100112,000000,4.22654,4.26244,4.21955,4.23025,1280507.7404493,0
+BGY.US,D,20100113,000000,4.23025,4.24481,4.20505,4.23432,1051116.0920086,0
+BGY.US,D,20100114,000000,4.23753,4.24843,4.22305,4.24065,1040675.2758891,0
+BGY.US,D,20100115,000000,4.22654,4.24065,4.17298,4.20173,1030724.5496712,0
+BGY.US,D,20100119,000000,4.17298,4.23432,4.17298,4.19825,1205924.2959731,0
+BGY.US,D,20100120,000000,4.18434,4.18717,4.13368,4.18434,1128630.5698415,0
+BGY.US,D,20100121,000000,4.18434,4.19446,4.09401,4.10802,1312562.1549759,0
+BGY.US,D,20100122,000000,4.0975,4.10802,3.97168,4.00046,1418803.92839,0
+BGY.US,D,20100125,000000,4.00046,4.03302,3.84235,3.89993,3097592.099868,0
+BGY.US,D,20100126,000000,3.85665,3.93221,3.85331,3.87842,1810796.6327256,0
+BGY.US,D,20100127,000000,3.86061,3.87492,3.73812,3.81025,1987747.6054437,0
+BGY.US,D,20100128,000000,3.81386,3.83885,3.74569,3.82106,1395057.8051731,0
+BGY.US,D,20100129,000000,3.82823,3.85665,3.78118,3.81716,1328453.1087967,0
+BGY.US,D,20100201,000000,3.83165,3.85331,3.77059,3.79595,1243331.6752031,0
+BGY.US,D,20100202,000000,3.79897,3.84642,3.77799,3.83524,1841705.0396154,0
+BGY.US,D,20100203,000000,3.81025,3.86734,3.81025,3.86061,1451332.5893948,0
+BGY.US,D,20100204,000000,3.82106,3.83885,3.79897,3.80628,1384539.8843923,0
+BGY.US,D,20100205,000000,3.78118,3.78118,3.54109,3.65253,2694920.9280595,0
+BGY.US,D,20100208,000000,3.68046,3.7312,3.5696,3.69199,1673126.7881294,0
+BGY.US,D,20100209,000000,3.7312,3.78876,3.70213,3.76007,1150324.4415945,0
+BGY.US,D,20100210,000000,3.74569,3.78499,3.7133,3.76007,846446.52167522,0
+BGY.US,D,20100211,000000,3.77426,3.79217,3.75212,3.76671,1064352.7442706,0
+BGY.US,D,20100212,000000,3.76007,3.79897,3.71691,3.79217,885093.91285511,0
+BGY.US,D,20100216,000000,3.82465,3.87842,3.79217,3.87842,1193570.650517,0
+BGY.US,D,20100217,000000,3.92858,3.9465,3.8967,3.89993,1371320.131782,0
+BGY.US,D,20100218,000000,3.92142,4.00046,3.89243,3.99676,1249490.5420512,0
+BGY.US,D,20100219,000000,3.97896,4.01136,3.9395,3.98257,1227066.8165867,0
+BGY.US,D,20100222,000000,3.98607,4.02185,3.95048,4.00747,1243664.3870975,0
+BGY.US,D,20100223,000000,4.01466,4.05433,3.95747,4.03302,1276864.8092611,0
+BGY.US,D,20100224,000000,4.04393,4.06511,4.00747,4.04686,1054227.7403938,0
+BGY.US,D,20100225,000000,4.02185,4.08662,3.97584,4.07601,974622.98688031,0
+BGY.US,D,20100226,000000,4.06883,4.14428,4.04022,4.1047,1339838.1929599,0
+BGY.US,D,20100301,000000,4.14048,4.15507,4.10111,4.1262,1193317.1557402,0
+BGY.US,D,20100302,000000,4.13689,4.24065,4.13689,4.21227,1473913.6928666,0
+BGY.US,D,20100303,000000,4.20505,4.25145,4.19067,4.19446,1535398.8509801,0
+BGY.US,D,20100304,000000,4.17619,4.22654,4.15848,4.22305,1251057.9847543,0
+BGY.US,D,20100305,000000,4.23432,4.3091,4.21955,4.3023,2065528.2527925,0
+BGY.US,D,20100308,000000,4.28441,4.34179,4.28023,4.31659,1638064.2355847,0
+BGY.US,D,20100309,000000,4.3023,4.34179,4.28808,4.32379,1819063.7311341,0
+BGY.US,D,20100310,000000,4.3091,4.33817,4.2987,4.2987,2001252.5396779,0
+BGY.US,D,20100311,000000,4.1224,4.14428,4.07601,4.13368,1724099.306603,0
+BGY.US,D,20100312,000000,4.17298,4.17298,4.03302,4.05092,1473941.1548008,0
+BGY.US,D,20100315,000000,4.02905,4.05793,4.00397,4.03595,908386.91415849,0
+BGY.US,D,20100316,000000,4.05433,4.10802,4.04686,4.07951,708596.06205042,0
+BGY.US,D,20100317,000000,4.1047,4.15848,4.0903,4.14048,911395.05217653,0
+BGY.US,D,20100318,000000,4.1262,4.15128,4.08311,4.10111,701608.05603658,0
+BGY.US,D,20100319,000000,4.09401,4.11559,4.00747,4.01136,936037.91316638,0
+BGY.US,D,20100322,000000,3.96097,4.00747,3.84974,3.97584,1408044.1313431,0
+BGY.US,D,20100323,000000,3.99327,4.05793,3.97168,4.00747,998272.99332767,0
+BGY.US,D,20100324,000000,3.97584,4.01846,3.96807,4.01846,992006.39119947,0
+BGY.US,D,20100325,000000,4.04393,4.05793,4.00747,4.01466,964680.71048849,0
+BGY.US,D,20100326,000000,4.04393,4.1224,4.03595,4.0903,1145854.483697,0
+BGY.US,D,20100329,000000,4.09401,4.16217,4.08311,4.12959,796993.91563413,0
+BGY.US,D,20100330,000000,4.13689,4.14428,4.0975,4.1262,592826.05371329,0
+BGY.US,D,20100331,000000,4.1262,4.16548,4.1117,4.1224,1086717.3209538,0
+BGY.US,D,20100401,000000,4.15507,4.17298,4.13689,4.14048,594197.0379645,0
+BGY.US,D,20100405,000000,4.14796,4.17298,4.11909,4.13368,1078420.6481548,0
+BGY.US,D,20100406,000000,4.12959,4.12959,4.01846,4.05433,2458714.4950356,0
+BGY.US,D,20100407,000000,4.02905,4.06511,3.98607,4.01136,1475529.7220688,0
+BGY.US,D,20100408,000000,4.00046,4.04022,3.97168,4.02905,1328165.8147162,0
+BGY.US,D,20100409,000000,4.02905,4.07212,4.02185,4.06883,718269.00024188,0
+BGY.US,D,20100412,000000,4.07601,4.12959,4.06511,4.1224,939064.00706444,0
+BGY.US,D,20100413,000000,4.1117,4.14428,4.09401,4.13368,910181.4459326,0
+BGY.US,D,20100414,000000,4.13368,4.20173,4.12959,4.19825,946143.90493487,0
+BGY.US,D,20100415,000000,4.17298,4.20865,4.15507,4.17298,901191.88741026,0
+BGY.US,D,20100416,000000,4.13368,4.16935,4.07212,4.0903,1364116.655208,0
+BGY.US,D,20100419,000000,4.06511,4.0903,4.02185,4.05433,794631.13306869,0
+BGY.US,D,20100420,000000,4.06511,4.0975,4.04393,4.06511,1070171.5056262,0
+BGY.US,D,20100421,000000,4.0618,4.09401,4.04393,4.04393,1105492.8340889,0
+BGY.US,D,20100422,000000,4.02905,4.0618,4.00397,4.0618,1056507.0809284,0
+BGY.US,D,20100423,000000,4.05235,4.05632,4.01533,4.03408,1134860.2039813,0
+BGY.US,D,20100426,000000,4.04022,4.05433,4.02905,4.04686,1097163.4182145,0
+BGY.US,D,20100427,000000,4.05092,4.05092,3.96097,3.96469,1593616.0389288,0
+BGY.US,D,20100428,000000,3.97584,4.00747,3.97584,3.97896,1055507.8890165,0
+BGY.US,D,20100429,000000,3.98995,4.01466,3.98257,4.00747,1005900.0174247,0
+BGY.US,D,20100430,000000,3.99327,4.01136,3.95048,3.96469,1256011.6951844,0
+BGY.US,D,20100503,000000,3.96469,3.98607,3.95369,3.96097,800768.875352,0
+BGY.US,D,20100504,000000,3.93221,3.93578,3.86734,3.90341,1425840.5209029,0
+BGY.US,D,20100505,000000,3.84642,3.85331,3.75212,3.77059,1534634.1417367,0
+BGY.US,D,20100506,000000,3.74569,3.77799,3.40105,3.60178,3112039.1896891,0
+BGY.US,D,20100507,000000,3.5911,3.63398,3.45476,3.58728,1511471.0565065,0
+BGY.US,D,20100510,000000,3.78499,3.86061,3.76671,3.80628,1371797.5469451,0
+BGY.US,D,20100511,000000,3.70582,3.84974,3.70582,3.80334,1130546.5678629,0
+BGY.US,D,20100512,000000,3.80334,3.85331,3.79897,3.81716,1074605.5517639,0
+BGY.US,D,20100513,000000,3.81716,3.87842,3.79897,3.80334,833375.69724637,0
+BGY.US,D,20100514,000000,3.75639,3.81025,3.65253,3.66966,1074594.9894815,0
+BGY.US,D,20100517,000000,3.66966,3.69882,3.5911,3.62694,1043916.8403474,0
+BGY.US,D,20100518,000000,3.64156,3.67391,3.5911,3.59497,993472.435992,0
+BGY.US,D,20100519,000000,3.57319,3.59497,3.43305,3.58029,1818589.4846558,0
+BGY.US,D,20100520,000000,3.50484,3.52272,3.41518,3.45104,2566137.1316182,0
+BGY.US,D,20100521,000000,3.41128,3.54772,3.24296,3.49376,2493972.449804,0
+BGY.US,D,20100524,000000,3.48352,3.5373,3.44775,3.47226,1282667.7271933,0
+BGY.US,D,20100525,000000,3.3685,3.45476,3.30772,3.44349,1669311.6917384,0
+BGY.US,D,20100526,000000,3.50484,3.54109,3.49063,3.5373,1429728.4970419,0
+BGY.US,D,20100527,000000,3.62374,3.74208,3.59497,3.70944,1074611.8891333,0
+BGY.US,D,20100528,000000,3.70582,3.70582,3.65564,3.65934,1175062.3631257,0
+BGY.US,D,20100601,000000,3.62374,3.68803,3.59497,3.5977,1471078.7762795,0
+BGY.US,D,20100602,000000,3.47956,3.57319,3.46543,3.55159,2330905.5972568,0
+BGY.US,D,20100603,000000,3.55841,3.60584,3.49782,3.52671,2409125.635552,0
+BGY.US,D,20100604,000000,3.45104,3.47956,3.37938,3.41128,1948273.1875547,0
+BGY.US,D,20100607,000000,3.40799,3.43693,3.35761,3.37189,1107936.9462286,0
+BGY.US,D,20100608,000000,3.36149,3.41128,3.34332,3.41128,1648887.4063259,0
+BGY.US,D,20100609,000000,3.42918,3.48712,3.40799,3.43305,1228812.7618617,0
+BGY.US,D,20100610,000000,3.46933,3.55548,3.46933,3.54439,1880276.3823623,0
+BGY.US,D,20100611,000000,3.32163,3.37938,3.24654,3.347,2596789.9312747,0
+BGY.US,D,20100614,000000,3.36149,3.3756,3.31122,3.31435,1589981.5575665,0
+BGY.US,D,20100615,000000,3.32163,3.35051,3.30365,3.32892,2304282.3083233,0
+BGY.US,D,20100616,000000,3.30365,3.31823,3.28555,3.29681,1711720.3116691,0
+BGY.US,D,20100617,000000,3.30365,3.32163,3.28252,3.30365,1213072.8486788,0
+BGY.US,D,20100618,000000,3.28962,3.32542,3.28962,3.32542,908961.50231923,0
+BGY.US,D,20100621,000000,3.34332,3.3685,3.32892,3.347,1293984.1565212,0
+BGY.US,D,20100622,000000,3.32163,3.3646,3.28962,3.30044,1119447.7215518,0
+BGY.US,D,20100623,000000,3.28962,3.33604,3.28252,3.31122,1009496.4745706,0
+BGY.US,D,20100624,000000,3.28555,3.30044,3.23918,3.23918,1209447.8733707,0
+BGY.US,D,20100625,000000,3.26077,3.28962,3.20358,3.28252,1244467.1205575,0
+BGY.US,D,20100628,000000,3.27497,3.30772,3.24976,3.26434,626783.79152237,0
+BGY.US,D,20100629,000000,3.2068,3.22478,3.15273,3.17829,1401342.3631813,0
+BGY.US,D,20100630,000000,3.26067,3.26067,3.14166,3.15311,1052212.4569181,0
+BGY.US,D,20100701,000000,3.14581,3.14923,3.04537,3.09573,2997996.114519,0
+BGY.US,D,20100702,000000,3.09573,3.12773,3.06704,3.11002,1658079.7606696,0
+BGY.US,D,20100706,000000,3.17081,3.21769,3.14923,3.1817,1682964.4979258,0
+BGY.US,D,20100707,000000,3.1746,3.32542,3.1746,3.32542,1479610.9879752,0
+BGY.US,D,20100708,000000,3.37938,3.38298,3.29324,3.38298,1336827.9424853,0
+BGY.US,D,20100709,000000,3.38298,3.5911,3.35761,3.58029,4502741.1096143,0
+BGY.US,D,20100712,000000,3.5767,3.5911,3.53002,3.57319,1888396.6650458,0
+BGY.US,D,20100713,000000,3.60584,3.66303,3.57319,3.66303,2329700.4408389,0
+BGY.US,D,20100714,000000,3.64156,3.67714,3.58029,3.62374,1567865.1945187,0
+BGY.US,D,20100715,000000,3.65564,3.68046,3.5911,3.66303,956269.96503988,0
+BGY.US,D,20100716,000000,3.65564,3.65564,3.55548,3.58728,1019664.783805,0
+BGY.US,D,20100719,000000,3.61627,3.63398,3.55841,3.63398,707483.85371719,0
+BGY.US,D,20100720,000000,3.60584,3.66303,3.58389,3.66303,920141.67820443,0
+BGY.US,D,20100721,000000,3.66626,3.67714,3.58029,3.5911,1177753.6326729,0
+BGY.US,D,20100722,000000,3.64494,3.68046,3.63038,3.65253,1100109.2387665,0
+BGY.US,D,20100723,000000,3.66966,3.68803,3.64156,3.65934,760967.02670944,0
+BGY.US,D,20100726,000000,3.68046,3.74208,3.66303,3.73471,909012.20127459,0
+BGY.US,D,20100727,000000,3.76007,3.7632,3.62374,3.64827,990820.24688971,0
+BGY.US,D,20100728,000000,3.67391,3.68803,3.56238,3.5696,1348078.8856623,0
+BGY.US,D,20100729,000000,3.61247,3.64156,3.5373,3.60908,973883.62711463,0
+BGY.US,D,20100730,000000,3.58029,3.69503,3.58029,3.69199,723945.17078576,0
+BGY.US,D,20100802,000000,3.73812,3.75212,3.69503,3.7133,823028.8854399,0
+BGY.US,D,20100803,000000,3.71691,3.77059,3.69882,3.77059,674666.84240374,0
+BGY.US,D,20100804,000000,3.77059,3.85331,3.7632,3.84235,1012892.2483514,0
+BGY.US,D,20100805,000000,3.82106,3.83524,3.77799,3.81386,702549.15539545,0
+BGY.US,D,20100806,000000,3.78876,3.88192,3.75212,3.87492,1071200.2719288,0
+BGY.US,D,20100809,000000,3.90341,3.90703,3.83165,3.84974,1118107.3679195,0
+BGY.US,D,20100810,000000,3.83524,3.86061,3.77426,3.83524,734545.47736904,0
+BGY.US,D,20100811,000000,3.79897,3.79897,3.65564,3.68443,1211747.2822418,0
+BGY.US,D,20100812,000000,3.65934,3.68803,3.63794,3.66303,593448.17214469,0
+BGY.US,D,20100813,000000,3.67714,3.72789,3.63398,3.67391,737927.52018286,0
+BGY.US,D,20100816,000000,3.66626,3.74569,3.62694,3.69882,741396.1737121,0
+BGY.US,D,20100817,000000,3.72789,3.76671,3.7133,3.73812,849634.21849349,0
+BGY.US,D,20100818,000000,3.75212,3.75212,3.7133,3.73471,660219.75258251,0
+BGY.US,D,20100819,000000,3.72041,3.74908,3.65934,3.66303,800164.71280064,0
+BGY.US,D,20100820,000000,3.63398,3.72372,3.63398,3.70582,783114.02037602,0
+BGY.US,D,20100823,000000,3.71691,3.75212,3.68046,3.70582,703290.62761761,0
+BGY.US,D,20100824,000000,3.67391,3.70213,3.63038,3.68046,734166.29143207,0
+BGY.US,D,20100825,000000,3.66303,3.67714,3.61247,3.67391,1110848.9674773,0
+BGY.US,D,20100826,000000,3.70213,3.71691,3.63794,3.63794,527130.76984866,0
+BGY.US,D,20100827,000000,3.65253,3.7133,3.63794,3.70944,521664.78872385,0
+BGY.US,D,20100830,000000,3.71691,3.71691,3.64156,3.64827,748989.39850555,0
+BGY.US,D,20100831,000000,3.64798,3.70394,3.63691,3.6851,665083.68361239,0
+BGY.US,D,20100901,000000,3.73471,3.81386,3.72372,3.80334,791620.88259417,0
+BGY.US,D,20100902,000000,3.80628,3.84235,3.78118,3.84235,1025458.1956831,0
+BGY.US,D,20100903,000000,3.86384,3.92858,3.84642,3.9144,1252920.1151356,0
+BGY.US,D,20100907,000000,3.88923,3.92501,3.84642,3.88923,1126048.0918028,0
+BGY.US,D,20100908,000000,3.9107,3.9178,3.87132,3.89243,1187611.4108055,0
+BGY.US,D,20100909,000000,3.9144,3.92858,3.87132,3.87492,961439.14603015,0
+BGY.US,D,20100910,000000,3.88192,3.92142,3.86734,3.88192,1271216.1006513,0
+BGY.US,D,20100913,000000,3.82106,3.82106,3.72041,3.74908,1356075.5896422,0
+BGY.US,D,20100914,000000,3.7312,3.76671,3.70944,3.72789,837342.89050332,0
+BGY.US,D,20100915,000000,3.72041,3.74569,3.67391,3.69882,1076478.2444274,0
+BGY.US,D,20100916,000000,3.68803,3.68803,3.63398,3.64156,815117.73594723,0
+BGY.US,D,20100917,000000,3.68046,3.68443,3.64827,3.65934,855946.23843587,0
+BGY.US,D,20100920,000000,3.68443,3.74908,3.68046,3.73471,649381.794646,0
+BGY.US,D,20100921,000000,3.74569,3.75212,3.70582,3.74208,666820.12283349,0
+BGY.US,D,20100922,000000,3.74208,3.74208,3.69199,3.70944,781652.20049644,0
+BGY.US,D,20100923,000000,3.66303,3.72041,3.64494,3.68443,763557.95457398,0
+BGY.US,D,20100924,000000,3.73471,3.74569,3.69503,3.70213,512792.47153578,0
+BGY.US,D,20100927,000000,3.7312,3.73812,3.69882,3.70582,778423.31077694,0
+BGY.US,D,20100928,000000,3.72789,3.73471,3.70213,3.71691,883301.49353748,0
+BGY.US,D,20100929,000000,3.72372,3.77059,3.71691,3.76671,772010.94915209,0
+BGY.US,D,20100930,000000,3.84812,3.84812,3.75563,3.77426,1022258.8803543,0
+BGY.US,D,20101001,000000,3.80334,3.83885,3.76671,3.82465,667188.74648809,0
+BGY.US,D,20101004,000000,3.82106,3.82106,3.76007,3.78876,787432.93763577,0
+BGY.US,D,20101005,000000,3.80334,3.86061,3.79595,3.84642,805056.10576465,0
+BGY.US,D,20101006,000000,3.86734,3.86734,3.79897,3.80628,574313.54140911,0
+BGY.US,D,20101007,000000,3.80628,3.84974,3.78118,3.84235,896283.59479442,0
+BGY.US,D,20101008,000000,3.83524,3.86384,3.82823,3.85665,490615.9034786,0
+BGY.US,D,20101011,000000,3.88192,3.9144,3.87132,3.90341,535434.83624537,0
+BGY.US,D,20101012,000000,3.88923,3.9107,3.86734,3.8967,703575.8092415,0
+BGY.US,D,20101013,000000,3.9178,3.93221,3.8967,3.9144,995195.14424601,0
+BGY.US,D,20101014,000000,3.9144,3.9144,3.79595,3.82823,1474817.8242373,0
+BGY.US,D,20101015,000000,3.85331,3.86061,3.78118,3.80334,891021.46571933,0
+BGY.US,D,20101018,000000,3.79217,3.83165,3.78118,3.79595,822357.12428139,0
+BGY.US,D,20101019,000000,3.77426,3.83165,3.75639,3.76671,1011822.2891477,0
+BGY.US,D,20101020,000000,3.77426,3.82106,3.77059,3.78876,756222.44947029,0
+BGY.US,D,20101021,000000,3.79897,3.83885,3.79595,3.83165,681051.74209444,0
+BGY.US,D,20101022,000000,3.84642,3.84642,3.80628,3.81716,510382.15869971,0
+BGY.US,D,20101025,000000,3.83524,3.86061,3.78499,3.80628,979733.01908934,0
+BGY.US,D,20101026,000000,3.78876,3.84974,3.76007,3.79217,819075.42315005,0
+BGY.US,D,20101027,000000,3.78118,3.81386,3.76007,3.79217,797674.12661856,0
+BGY.US,D,20101028,000000,3.79897,3.80334,3.76007,3.79897,614033.00424925,0
+BGY.US,D,20101029,000000,3.78412,3.8044,3.76074,3.79236,755562.30682236,0
+BGY.US,D,20101101,000000,3.81025,3.81386,3.77426,3.79897,473732.09511537,0
+BGY.US,D,20101102,000000,3.82823,3.83524,3.79217,3.81716,586697.81748413,0
+BGY.US,D,20101103,000000,3.83885,3.84642,3.78118,3.84642,794700.84413232,0
+BGY.US,D,20101104,000000,3.86384,3.89243,3.86384,3.89243,886465.95333455,0
+BGY.US,D,20101105,000000,3.88571,3.90341,3.87132,3.89993,601455.43840692,0
+BGY.US,D,20101108,000000,3.89243,3.89993,3.87132,3.8967,797505.13010068,0
+BGY.US,D,20101109,000000,3.8967,3.90703,3.87132,3.89243,819760.91527565,0
+BGY.US,D,20101110,000000,3.87842,3.9144,3.84642,3.9144,936496.3162211,0
+BGY.US,D,20101111,000000,3.86061,3.9107,3.86061,3.9107,888938.58363661,0
+BGY.US,D,20101112,000000,3.8967,3.90341,3.81386,3.83885,892789.59178752,0
+BGY.US,D,20101115,000000,3.86734,3.90341,3.83885,3.87492,811623.73294031,0
+BGY.US,D,20101116,000000,3.86061,3.86061,3.70944,3.73471,1421426.5431015,0
+BGY.US,D,20101117,000000,3.76007,3.77799,3.7133,3.76007,747771.56734865,0
+BGY.US,D,20101118,000000,3.82823,3.82823,3.77059,3.78876,916888.49523546,0
+BGY.US,D,20101119,000000,3.80334,3.80334,3.76007,3.78876,763198.8369735,0
+BGY.US,D,20101122,000000,3.78499,3.81716,3.73812,3.81716,974239.57603041,0
+BGY.US,D,20101123,000000,3.79217,3.79217,3.74208,3.76007,997783.95965409,0
+BGY.US,D,20101124,000000,3.77059,3.84235,3.74569,3.83885,813529.16867927,0
+BGY.US,D,20101126,000000,3.83165,3.84235,3.79897,3.81025,528064.47560986,0
+BGY.US,D,20101129,000000,3.81025,3.83524,3.76671,3.82465,663571.16477746,0
+BGY.US,D,20101130,000000,3.81868,3.84103,3.80004,3.83013,746732.23876377,0
+BGY.US,D,20101201,000000,3.87842,3.88923,3.84642,3.87132,680891.19540246,0
+BGY.US,D,20101202,000000,3.87842,3.89243,3.84974,3.86734,813445.72664858,0
+BGY.US,D,20101203,000000,3.85331,3.87132,3.82465,3.87132,550234.70629765,0
+BGY.US,D,20101206,000000,3.84974,3.86734,3.83885,3.86734,965014.47861129,0
+BGY.US,D,20101207,000000,3.89243,3.94318,3.88192,3.94318,1208445.5127739,0
+BGY.US,D,20101208,000000,3.94318,3.9465,3.89243,3.89993,999626.02169886,0
+BGY.US,D,20101209,000000,3.9107,3.93221,3.85331,3.93221,1107884.1348167,0
+BGY.US,D,20101210,000000,3.9395,3.9395,3.88571,3.90703,886371.94902149,0
+BGY.US,D,20101213,000000,3.9178,3.92501,3.84642,3.86384,761327.20053813,0
+BGY.US,D,20101214,000000,3.87842,3.89243,3.79897,3.82465,1257006.6621833,0
+BGY.US,D,20101215,000000,3.79595,3.83885,3.77426,3.78499,1045559.2752552,0
+BGY.US,D,20101216,000000,3.76653,3.81518,3.74835,3.79283,1276821.5039033,0
+BGY.US,D,20101217,000000,3.67391,3.68443,3.5977,3.5977,1379028.4854534,0
+BGY.US,D,20101220,000000,3.63398,3.64156,3.59497,3.62005,1022975.0030988,0
+BGY.US,D,20101221,000000,3.61247,3.63038,3.59497,3.60908,1511274.5980543,0
+BGY.US,D,20101222,000000,3.59497,3.61627,3.59497,3.60908,1365917.5243515,0
+BGY.US,D,20101223,000000,3.60584,3.63398,3.5911,3.59497,1117389.1327185,0
+BGY.US,D,20101227,000000,3.5911,3.60178,3.55841,3.58389,1090212.380189,0
+BGY.US,D,20101228,000000,3.5911,3.60584,3.56238,3.5696,1289644.1146966,0
+BGY.US,D,20101229,000000,3.57187,3.59761,3.56741,3.5907,1094876.6840822,0
+BGY.US,D,20101230,000000,3.5907,3.59477,3.5638,3.59477,1604348.3740419,0
+BGY.US,D,20101231,000000,3.61902,3.65271,3.61427,3.65271,1222784.8673152,0
+BGY.US,D,20110103,000000,3.67391,3.7632,3.66966,3.7632,1182139.0923114,0
+BGY.US,D,20110104,000000,3.74208,3.77059,3.68443,3.77059,1501398.8640415,0
+BGY.US,D,20110105,000000,3.77426,3.79217,3.74569,3.78876,1031330.824679,0
+BGY.US,D,20110106,000000,3.80334,3.80334,3.7632,3.77426,821868.09060781,0
+BGY.US,D,20110107,000000,3.79217,3.79217,3.73471,3.77059,820625.96620148,0
+BGY.US,D,20110110,000000,3.74569,3.76671,3.72041,3.73471,818385.7061115,0
+BGY.US,D,20110111,000000,3.7632,3.7632,3.70944,3.72372,833782.3451175,0
+BGY.US,D,20110112,000000,3.74908,3.75639,3.73471,3.74208,810337.24694804,0
+BGY.US,D,20110113,000000,3.74908,3.80628,3.74908,3.77426,1542429.1061233,0
+BGY.US,D,20110114,000000,3.78499,3.78876,3.75212,3.77059,698697.0910163,0
+BGY.US,D,20110118,000000,3.77426,3.78118,3.7312,3.73812,766603.06058032,0
+BGY.US,D,20110119,000000,3.75155,3.75155,3.67004,3.67004,1006917.1652166,0
+BGY.US,D,20110120,000000,3.68046,3.68046,3.62694,3.63794,1037018.6137335,0
+BGY.US,D,20110121,000000,3.64494,3.68046,3.64156,3.65934,914598.59241836,0
+BGY.US,D,20110124,000000,3.66966,3.68803,3.65934,3.67391,787214.29839078,0
+BGY.US,D,20110125,000000,3.66626,3.68443,3.64494,3.68046,846637.69898605,0
+BGY.US,D,20110126,000000,3.69882,3.70944,3.66966,3.68803,827148.17556295,0
+BGY.US,D,20110127,000000,3.70213,3.7133,3.68443,3.69882,805705.68613022,0
+BGY.US,D,20110128,000000,3.70944,3.71691,3.63398,3.66626,782731.66575435,0
+BGY.US,D,20110131,000000,3.6564,3.69429,3.6564,3.67734,803301.71066356,0
+BGY.US,D,20110201,000000,3.69199,3.74208,3.68803,3.73471,1140216.3373697,0
+BGY.US,D,20110202,000000,3.73471,3.7632,3.73471,3.73812,696382.89494974,0
+BGY.US,D,20110203,000000,3.74835,3.74835,3.70394,3.73339,914639.78531959,0
+BGY.US,D,20110204,000000,3.7312,3.73471,3.7133,3.72372,569146.4728753,0
+BGY.US,D,20110207,000000,3.73471,3.76007,3.71691,3.73471,800024.23444515,0
+BGY.US,D,20110208,000000,3.74569,3.77799,3.73471,3.77799,932088.67578944,0
+BGY.US,D,20110209,000000,3.77059,3.77426,3.72789,3.77059,762964.35430498,0
+BGY.US,D,20110210,000000,3.75563,3.75563,3.72609,3.73339,782196.15803834,0
+BGY.US,D,20110211,000000,3.73471,3.7632,3.72372,3.75639,703060.369862,0
+BGY.US,D,20110214,000000,3.77059,3.77799,3.74569,3.7632,1094507.0041993,0
+BGY.US,D,20110215,000000,3.7632,3.78876,3.76007,3.77799,1011002.6560361,0
+BGY.US,D,20110216,000000,3.78118,3.81716,3.78118,3.81386,738251.78225151,0
+BGY.US,D,20110218,000000,3.83753,3.85968,3.82645,3.85229,935463.32500562,0
+BGY.US,D,20110222,000000,3.82465,3.82465,3.73471,3.76671,1126708.2344508,0
+BGY.US,D,20110223,000000,3.78499,3.78876,3.67391,3.70582,1422341.2367547,0
+BGY.US,D,20110224,000000,3.70944,3.73471,3.69882,3.7312,700084.9749193,0
+BGY.US,D,20110225,000000,3.74835,3.76653,3.7369,3.7629,582393.68741966,0
+BGY.US,D,20110228,000000,3.77098,3.80174,3.75535,3.79795,775996.09828906,0
+BGY.US,D,20110301,000000,3.81868,3.81868,3.7703,3.78906,1004616.7001171,0
+BGY.US,D,20110302,000000,3.79643,3.83013,3.78535,3.80724,997724.81087284,0
+BGY.US,D,20110303,000000,3.83013,3.8559,3.80724,3.80724,912914.96460911,0
+BGY.US,D,20110304,000000,3.82228,3.83013,3.79283,3.80724,971062.44149448,0
+BGY.US,D,20110307,000000,3.80724,3.83753,3.7629,3.78535,882317.0888209,0
+BGY.US,D,20110308,000000,3.79283,3.81868,3.7629,3.8043,1005406.7588382,0
+BGY.US,D,20110309,000000,3.8043,3.83753,3.78535,3.83753,941663.38475489,0
+BGY.US,D,20110310,000000,3.81518,3.82228,3.77426,3.77426,1524059.184631,0
+BGY.US,D,20110311,000000,3.77426,3.79283,3.75563,3.78535,961165.58291686,0
+BGY.US,D,20110314,000000,3.77426,3.77807,3.71502,3.75563,936044.25053578,0
+BGY.US,D,20110315,000000,3.6814,3.70006,3.55558,3.69287,1712298.0685146,0
+BGY.US,D,20110316,000000,3.6851,3.69287,3.59942,3.61437,1384074.0877399,0
+BGY.US,D,20110317,000000,3.64798,3.67543,3.60188,3.62127,1135340.7878292,0
+BGY.US,D,20110318,000000,3.66655,3.6851,3.62563,3.65915,975263.06119174,0
+BGY.US,D,20110321,000000,3.70753,3.72609,3.69287,3.70394,810982.60240065,0
+BGY.US,D,20110322,000000,3.71841,3.73015,3.69287,3.70394,700782.0855555,0
+BGY.US,D,20110323,000000,3.71123,3.73015,3.70394,3.72212,1140830.005975,0
+BGY.US,D,20110324,000000,3.74835,3.74835,3.72609,3.74096,871282.67243237,0
+BGY.US,D,20110325,000000,3.74096,3.75952,3.72609,3.74835,913990.20495405,0
+BGY.US,D,20110328,000000,3.7629,3.80004,3.73015,3.7369,1454413.6071613,0
+BGY.US,D,20110329,000000,3.75155,3.75563,3.73015,3.74473,815933.14414593,0
+BGY.US,D,20110330,000000,3.76653,3.77807,3.75155,3.7629,852501.87815607,0
+BGY.US,D,20110331,000000,3.7865,3.79454,3.76501,3.79454,911646.43449687,0
+BGY.US,D,20110401,000000,3.8043,3.81518,3.77807,3.81139,887527.46271242,0
+BGY.US,D,20110404,000000,3.81868,3.8559,3.81139,3.85229,930023.74958675,0
+BGY.US,D,20110405,000000,3.83327,3.87444,3.81868,3.85229,848247.39081873,0
+BGY.US,D,20110406,000000,3.85229,3.86688,3.84509,3.85229,647574.58813306,0
+BGY.US,D,20110407,000000,3.84509,3.87444,3.83753,3.87444,964944.76754766,0
+BGY.US,D,20110408,000000,3.88174,3.89272,3.85229,3.87067,658121.02707624,0
+BGY.US,D,20110411,000000,3.87067,3.88941,3.87067,3.87444,1022832.4122868,0
+BGY.US,D,20110412,000000,3.86337,3.86688,3.83753,3.84509,611779.01319217,0
+BGY.US,D,20110413,000000,3.8559,3.88941,3.80724,3.82228,833368.30364871,0
+BGY.US,D,20110414,000000,3.80724,3.83327,3.78906,3.79643,869033.96251649,0
+BGY.US,D,20110415,000000,3.79643,3.80724,3.77807,3.80004,756425.24529173,0
+BGY.US,D,20110418,000000,3.77807,3.78147,3.73015,3.7703,841630.12091598,0
+BGY.US,D,20110419,000000,3.78147,3.80004,3.7629,3.78147,579104.59269066,0
+BGY.US,D,20110420,000000,3.82228,3.84812,3.80004,3.83753,1186410.4793005,0
+BGY.US,D,20110421,000000,3.8559,3.8559,3.83327,3.83753,710982.08163706,0
+BGY.US,D,20110425,000000,3.84509,3.87825,3.80724,3.84509,1194859.2489656,0
+BGY.US,D,20110426,000000,3.84509,3.86337,3.8043,3.84509,1050182.3862472,0
+BGY.US,D,20110427,000000,3.8559,3.86688,3.81139,3.85229,1313548.672149,0
+BGY.US,D,20110428,000000,3.84812,3.87067,3.82645,3.84812,781620.51364935,0
+BGY.US,D,20110429,000000,3.86158,3.87834,3.84869,3.86999,572897.13934373,0
+BGY.US,D,20110502,000000,3.89272,3.90389,3.87825,3.90389,876260.67611182,0
+BGY.US,D,20110503,000000,3.88619,3.90142,3.86291,3.88619,761419.09239471,0
+BGY.US,D,20110504,000000,3.87825,3.87825,3.81518,3.84509,760822.32344101,0
+BGY.US,D,20110505,000000,3.82465,3.82833,3.78998,3.80523,746876.94203221,0
+BGY.US,D,20110506,000000,3.81868,3.8559,3.8043,3.82228,746409.03292335,0
+BGY.US,D,20110509,000000,3.83327,3.85229,3.81518,3.84103,747057.55706067,0
+BGY.US,D,20110510,000000,3.85968,3.88571,3.83327,3.87444,813741.47055484,0
+BGY.US,D,20110511,000000,3.87067,3.87067,3.81699,3.83621,679277.27865684,0
+BGY.US,D,20110512,000000,3.83013,3.88571,3.81518,3.87825,1152085.1740651,0
+BGY.US,D,20110513,000000,3.87067,3.88571,3.83013,3.8559,882734.29897439,0
+BGY.US,D,20110516,000000,3.85968,3.87067,3.82228,3.82645,707885.22044715,0
+BGY.US,D,20110517,000000,3.80724,3.84103,3.8043,3.81518,902592.44605209,0
+BGY.US,D,20110518,000000,3.82645,3.8559,3.82645,3.8559,755512.66409523,0
+BGY.US,D,20110519,000000,3.8559,3.86688,3.83327,3.85968,636290.90188066,0
+BGY.US,D,20110520,000000,3.85533,3.85919,3.82086,3.82833,765618.65586373,0
+BGY.US,D,20110523,000000,3.8043,3.82228,3.78535,3.81518,908381.6330173,0
+BGY.US,D,20110524,000000,3.82645,3.85968,3.81518,3.84103,864981.21477237,0
+BGY.US,D,20110525,000000,3.83013,3.88571,3.82645,3.87444,1010371.0315505,0
+BGY.US,D,20110526,000000,3.87444,3.90796,3.85229,3.89709,733952.93332824,0
+BGY.US,D,20110527,000000,3.90918,3.93996,3.90142,3.93578,964764.15251919,0
+BGY.US,D,20110531,000000,3.95218,3.97206,3.94784,3.96789,1011339.5928436,0
+BGY.US,D,20110601,000000,3.95255,3.96343,3.90796,3.91516,861380.53271356,0
+BGY.US,D,20110602,000000,3.93211,3.95132,3.9127,3.94337,710338.83864093,0
+BGY.US,D,20110603,000000,3.90492,3.96269,3.90142,3.94337,890329.6362243,0
+BGY.US,D,20110606,000000,3.94337,3.95899,3.92055,3.93211,868858.6286292,0
+BGY.US,D,20110607,000000,3.94714,3.96969,3.93578,3.95463,1082226.2384915,0
+BGY.US,D,20110608,000000,3.94714,3.9818,3.93578,3.96269,1063769.7062837,0
+BGY.US,D,20110609,000000,3.96969,3.97812,3.95132,3.96269,1043681.3014504,0
+BGY.US,D,20110610,000000,3.95899,3.95899,3.85919,3.87444,1242521.5481456,0
+BGY.US,D,20110613,000000,3.87067,3.89754,3.80174,3.81699,1092148.4465468,0
+BGY.US,D,20110614,000000,3.85533,3.89754,3.81309,3.85533,1023413.337817,0
+BGY.US,D,20110615,000000,3.81699,3.82465,3.70934,3.72097,1651930.3998758,0
+BGY.US,D,20110616,000000,3.71653,3.73243,3.60859,3.65289,2257712.1491402,0
+BGY.US,D,20110617,000000,3.67118,3.68622,3.63672,3.6443,1024859.314273,0
+BGY.US,D,20110620,000000,3.65234,3.70148,3.63283,3.65564,1697841.4726393,0
+BGY.US,D,20110621,000000,3.67543,3.72477,3.67118,3.72477,845607.87645529,0
+BGY.US,D,20110622,000000,3.71719,3.74796,3.69806,3.72097,764138.88010417,0
+BGY.US,D,20110623,000000,3.68622,3.72097,3.64798,3.72097,819485.23970588,0
+BGY.US,D,20110624,000000,3.7134,3.72097,3.67543,3.69429,750523.0419052,0
+BGY.US,D,20110627,000000,3.70148,3.72477,3.68622,3.72097,852733.19213988,0
+BGY.US,D,20110628,000000,3.74796,3.77873,3.74009,3.77873,655059.02141812,0
+BGY.US,D,20110629,000000,3.77873,3.83195,3.77475,3.83195,804779.37396667,0
+BGY.US,D,20110630,000000,3.86158,3.89915,3.83657,3.86999,975966.50919735,0
+BGY.US,D,20110701,000000,3.89349,3.93211,3.85919,3.93211,710549.02806002,0
+BGY.US,D,20110705,000000,3.90492,3.96269,3.87444,3.94714,902493.16059783,0
+BGY.US,D,20110706,000000,3.91202,3.94784,3.89187,3.94025,970923.01936723,0
+BGY.US,D,20110707,000000,3.95132,3.9818,3.94714,3.95899,757637.79530743,0
+BGY.US,D,20110708,000000,3.92055,3.96269,3.90142,3.95899,1178760.2181823,0
+BGY.US,D,20110711,000000,3.91667,3.93578,3.89754,3.93578,1166870.2569222,0
+BGY.US,D,20110712,000000,3.92055,3.93996,3.89754,3.90492,853352.1418866,0
+BGY.US,D,20110713,000000,3.92415,3.95463,3.90918,3.9127,593328.81835394,0
+BGY.US,D,20110714,000000,3.9127,3.94337,3.87444,3.88619,601226.23687956,0
+BGY.US,D,20110715,000000,3.91667,3.92415,3.85145,3.87444,764726.14300375,0
+BGY.US,D,20110718,000000,3.84737,3.86291,3.78659,3.79388,937971.86706771,0
+BGY.US,D,20110719,000000,3.79236,3.82436,3.78412,3.79236,980254.79583826,0
+BGY.US,D,20110720,000000,3.80931,3.83195,3.80174,3.82465,699769.16267654,0
+BGY.US,D,20110721,000000,3.83195,3.87444,3.81309,3.85533,1063634.5090697,0
+BGY.US,D,20110722,000000,3.87067,3.87842,3.84377,3.86649,775490.16496368,0
+BGY.US,D,20110725,000000,3.83195,3.85145,3.81699,3.82086,1207231.90653,0
+BGY.US,D,20110726,000000,3.82029,3.84424,3.8164,3.83195,712386.86519185,0
+BGY.US,D,20110727,000000,3.80931,3.82086,3.74796,3.7629,1013643.2266278,0
+BGY.US,D,20110728,000000,3.77257,3.78412,3.72853,3.74039,979984.40140968,0
+BGY.US,D,20110729,000000,3.70061,3.71653,3.64836,3.68851,1607429.3918082,0
+BGY.US,D,20110801,000000,3.75127,3.76671,3.69806,3.74009,879447.31670185,0
+BGY.US,D,20110802,000000,3.72853,3.76413,3.68027,3.69655,1072148.7648852,0
+BGY.US,D,20110803,000000,3.70934,3.73253,3.67118,3.72477,905522.42318063,0
+BGY.US,D,20110804,000000,3.67268,3.67268,3.49706,3.51694,2070604.4856981,0
+BGY.US,D,20110805,000000,3.54821,3.56741,3.2953,3.43315,3037835.9873781,0
+BGY.US,D,20110808,000000,3.26067,3.26824,2.99613,3.07273,2988208.0474497,0
+BGY.US,D,20110809,000000,3.06506,3.37985,2.99178,3.36832,2054495.9488605,0
+BGY.US,D,20110810,000000,3.32996,3.32996,3.19542,3.21445,1508699.5136133,0
+BGY.US,D,20110811,000000,3.2262,3.38713,3.2262,3.34519,1139014.3496364,0
+BGY.US,D,20110812,000000,3.38336,3.42189,3.34917,3.42189,878152.38088371,0
+BGY.US,D,20110815,000000,3.44101,3.49867,3.44101,3.49867,668750.90805013,0
+BGY.US,D,20110816,000000,3.46391,3.48325,3.42918,3.4715,668528.04389219,0
+BGY.US,D,20110817,000000,3.48325,3.53294,3.46819,3.49432,760903.65301522,0
+BGY.US,D,20110818,000000,3.37577,3.37577,3.31832,3.36423,954807.08893207,0
+BGY.US,D,20110819,000000,3.21445,3.39132,3.21445,3.26824,866525.42045438,0
+BGY.US,D,20110822,000000,3.37179,3.38713,3.24164,3.25669,945070.77704641,0
+BGY.US,D,20110823,000000,3.31426,3.40986,3.26444,3.40986,1126822.3071003,0
+BGY.US,D,20110824,000000,3.41802,3.44101,3.37179,3.41802,614247.41858128,0
+BGY.US,D,20110825,000000,3.42918,3.44101,3.32588,3.35666,483095.55843347,0
+BGY.US,D,20110826,000000,3.32542,3.41318,3.30127,3.40144,725610.842715,0
+BGY.US,D,20110829,000000,3.44472,3.46819,3.39132,3.44472,1310959.8567409,0
+BGY.US,D,20110830,000000,3.41422,3.45995,3.37577,3.44472,715409.79040518,0
+BGY.US,D,20110831,000000,3.46876,3.52254,3.4429,3.48524,878382.6386393,0
+BGY.US,D,20110901,000000,3.50598,3.52149,3.44472,3.45628,826606.33047753,0
+BGY.US,D,20110902,000000,3.40164,3.41395,3.37597,3.3968,896176.91574254,0
+BGY.US,D,20110906,000000,3.27335,3.3932,3.27335,3.3932,1278861.0806282,0
+BGY.US,D,20110907,000000,3.42909,3.48883,3.38895,3.48524,877939.02277987,0
+BGY.US,D,20110908,000000,3.44511,3.48883,3.42909,3.44101,862567.73325157,0
+BGY.US,D,20110909,000000,3.40532,3.42909,3.34946,3.37702,1059354.6722545,0
+BGY.US,D,20110912,000000,3.31727,3.365,3.29741,3.34142,903233.57659174,0
+BGY.US,D,20110913,000000,3.33707,3.36925,3.32116,3.3614,965026.09712189,0
+BGY.US,D,20110914,000000,3.37702,3.38109,3.30961,3.34519,936275.56451962,0
+BGY.US,D,20110915,000000,3.37331,3.40144,3.35743,3.37702,698763.63339522,0
+BGY.US,D,20110916,000000,3.38518,3.3932,3.33707,3.35743,696083.98235877,0
+BGY.US,D,20110919,000000,3.31727,3.32116,3.25733,3.31727,856042.35520539,0
+BGY.US,D,20110920,000000,3.32931,3.34519,3.28168,3.29741,586763.30363479,0
+BGY.US,D,20110921,000000,3.32542,3.32542,3.21759,3.23728,582189.83536998,0
+BGY.US,D,20110922,000000,3.19354,3.19354,3.04176,3.08976,1697473.9052129,0
+BGY.US,D,20110923,000000,3.02615,3.08976,3.02615,3.07793,912720.61861355,0
+BGY.US,D,20110926,000000,3.10566,3.11761,3.06174,3.10566,821759.29909944,0
+BGY.US,D,20110927,000000,3.19004,3.24164,3.16949,3.185,887070.11588593,0
+BGY.US,D,20110928,000000,3.20157,3.20592,3.10566,3.11761,666983.83821018,0
+BGY.US,D,20110929,000000,3.14941,3.20944,3.08144,3.13333,767912.7835938,0
+BGY.US,D,20110930,000000,3.13084,3.13084,3.04886,3.04886,1433252.0744395,0
+BGY.US,D,20111003,000000,2.99794,3.04982,2.86235,2.87863,2046258.4248427,0
+BGY.US,D,20111004,000000,2.83784,2.91385,2.79883,2.89398,2142742.7618062,0
+BGY.US,D,20111005,000000,2.9061,2.98609,2.86985,2.98193,1045312.117848,0
+BGY.US,D,20111006,000000,2.95419,3.06174,2.95419,3.06174,1002140.9011304,0
+BGY.US,D,20111007,000000,3.08144,3.10179,3.0338,3.06174,971707.7969471,0
+BGY.US,D,20111010,000000,3.09403,3.15357,3.09403,3.12177,739438.98278954,0
+BGY.US,D,20111011,000000,3.09763,3.14572,3.08976,3.11761,964311.03060566,0
+BGY.US,D,20111012,000000,3.13333,3.17773,3.13333,3.17374,682973.02125694,0
+BGY.US,D,20111013,000000,3.13778,3.15357,3.10179,3.11761,1452322.2752526,0
+BGY.US,D,20111014,000000,3.14156,3.16513,3.11372,3.14156,1432590.8755633,0
+BGY.US,D,20111017,000000,3.12982,3.12982,3.0376,3.0536,1740451.832163,0
+BGY.US,D,20111018,000000,3.04982,3.12556,3.02615,3.12556,1777274.06095,0
+BGY.US,D,20111019,000000,3.11372,3.12982,3.0662,3.09403,1372377.4162471,0
+BGY.US,D,20111020,000000,3.07793,3.08976,3.0376,3.08976,1090022.2591063,0
+BGY.US,D,20111021,000000,3.10974,3.16513,3.10974,3.13333,1635017.0171219,0
+BGY.US,D,20111024,000000,3.13333,3.17374,3.13333,3.16513,1401586.3519038,0
+BGY.US,D,20111025,000000,3.14156,3.14156,3.09763,3.10974,1380882.1660086,0
+BGY.US,D,20111026,000000,3.13778,3.15357,3.10566,3.13778,1244905.4552757,0
+BGY.US,D,20111027,000000,3.22526,3.29359,3.22146,3.26938,1680842.5353981,0
+BGY.US,D,20111028,000000,3.25733,3.26938,3.20944,3.26132,1114424.3000583,0
+BGY.US,D,20111031,000000,3.2297,3.2297,3.14411,3.14411,1374934.544808,0
+BGY.US,D,20111101,000000,3.04176,3.09403,3.0338,3.0696,1357343.0635263,0
+BGY.US,D,20111102,000000,3.10974,3.13778,3.09403,3.12177,968460.95134756,0
+BGY.US,D,20111103,000000,3.17118,3.17961,3.11674,3.15406,1507171.1513549,0
+BGY.US,D,20111104,000000,3.14184,3.14629,3.10424,3.13778,847224.96188563,0
+BGY.US,D,20111107,000000,3.13778,3.14941,3.10974,3.13333,766928.37887722,0
+BGY.US,D,20111108,000000,3.14156,3.16182,3.10566,3.14572,1260823.8710307,0
+BGY.US,D,20111109,000000,3.0696,3.0858,3.0376,3.0376,1479676.4741259,0
+BGY.US,D,20111110,000000,3.07916,3.09176,3.04573,3.06213,1288147.4392852,0
+BGY.US,D,20111111,000000,3.0858,3.13333,3.0858,3.10179,858145.3056246,0
+BGY.US,D,20111114,000000,3.09403,3.09403,3.04583,3.06174,870861.23736593,0
+BGY.US,D,20111115,000000,3.06174,3.07356,3.04176,3.0662,1233630.2188492,0
+BGY.US,D,20111116,000000,3.0338,3.0662,3.0217,3.0338,1120925.3848549,0
+BGY.US,D,20111117,000000,3.0338,3.04583,2.97398,2.98193,1375974.9296211,0
+BGY.US,D,20111118,000000,3.00996,3.02615,2.98609,2.99794,1028998.6727324,0
+BGY.US,D,20111121,000000,2.97002,2.97398,2.9182,2.92966,1359403.7648159,0
+BGY.US,D,20111122,000000,2.93763,2.96612,2.9182,2.93763,1374018.7949268,0
+BGY.US,D,20111123,000000,2.9182,2.9182,2.88195,2.88195,994310.02498366,0
+BGY.US,D,20111125,000000,2.88215,2.92834,2.87892,2.87892,690300.07653474,0
+BGY.US,D,20111128,000000,2.95002,2.99395,2.94606,2.95788,1074143.9800243,0
+BGY.US,D,20111129,000000,2.97002,2.98609,2.96204,2.96612,994707.16680067,0
+BGY.US,D,20111130,000000,3.04573,3.09479,3.04573,3.09479,1200314.667808,0
+BGY.US,D,20111201,000000,3.0858,3.10974,3.0696,3.08144,1245225.4924314,0
+BGY.US,D,20111202,000000,3.11287,3.11674,3.07508,3.0836,1117248.6543631,0
+BGY.US,D,20111205,000000,3.10566,3.12177,3.08976,3.09403,1348487.64599,0
+BGY.US,D,20111206,000000,3.09176,3.09176,3.07063,3.07063,1570939.8749156,0
+BGY.US,D,20111207,000000,3.06686,3.07916,3.04982,3.07508,1580116.385836,0
+BGY.US,D,20111208,000000,3.05861,3.05861,2.99102,3.00343,1947492.6348877,0
+BGY.US,D,20111209,000000,3.02473,3.06213,3.01639,3.04573,1582715.7635265,0
+BGY.US,D,20111212,000000,3.04156,3.04156,2.97872,3.00343,1401194.4912282,0
+BGY.US,D,20111213,000000,3.00343,3.03712,2.97475,2.98723,1538076.38956,0
+BGY.US,D,20111214,000000,2.97475,2.99102,2.94935,2.96204,1551163.0574123,0
+BGY.US,D,20111215,000000,2.98306,2.99565,2.9577,2.96204,2124865.0426724,0
+BGY.US,D,20111216,000000,2.98723,2.99963,2.92427,2.92427,1764194.7866953,0
+BGY.US,D,20111219,000000,2.93686,2.94519,2.84901,2.86965,2868742.2965123,0
+BGY.US,D,20111220,000000,2.91557,2.94935,2.91557,2.92834,2314081.9939031,0
+BGY.US,D,20111221,000000,2.91557,2.92427,2.89938,2.91557,1585774.6004999,0
+BGY.US,D,20111222,000000,2.91557,2.95379,2.91557,2.94121,1481314.6841213,0
+BGY.US,D,20111223,000000,2.94935,2.97872,2.94519,2.97475,1229067.3128668,0
+BGY.US,D,20111227,000000,2.98306,2.99963,2.9577,2.97046,1786323.824482,0
+BGY.US,D,20111228,000000,2.96612,2.97046,2.90335,2.9077,2062983.7989703,0
+BGY.US,D,20111229,000000,2.92834,2.94935,2.9077,2.94935,1994081.8061793,0
+BGY.US,D,20111230,000000,2.96982,3.01081,2.93772,2.99717,2685835.2527674,0
+BGY.US,D,20120103,000000,3.03712,3.07063,3.03712,3.07063,2030831.1552178,0
+BGY.US,D,20120104,000000,3.0537,3.07508,3.03315,3.0537,2001606.3761373,0
+BGY.US,D,20120105,000000,3.03315,3.0537,3.01203,3.04573,1637253.0522989,0
+BGY.US,D,20120106,000000,3.0537,3.0537,3.02917,3.03712,1174533.192779,0
+BGY.US,D,20120109,000000,3.03712,3.0874,3.03712,3.0836,1077313.7209628,0
+BGY.US,D,20120110,000000,3.11287,3.12962,3.10008,3.12517,970667.41213398,0
+BGY.US,D,20120111,000000,3.10424,3.12517,3.09176,3.11287,668731.89594187,0
+BGY.US,D,20120112,000000,3.12517,3.13333,3.09176,3.10008,1621671.5733515,0
+BGY.US,D,20120113,000000,3.0836,3.11287,3.05861,3.06213,1134049.0206957,0
+BGY.US,D,20120117,000000,3.09649,3.10501,3.07916,3.0838,1141681.3259337,0
+BGY.US,D,20120118,000000,3.09176,3.11287,3.07916,3.10842,1416619.6483966,0
+BGY.US,D,20120119,000000,3.11287,3.17545,3.10842,3.17118,981344.8233785,0
+BGY.US,D,20120120,000000,3.17545,3.2298,3.17118,3.2298,932511.16708414,0
+BGY.US,D,20120123,000000,3.2298,3.26747,3.22136,3.25488,1223545.3516455,0
+BGY.US,D,20120124,000000,3.2298,3.27154,3.22136,3.26341,1020054.5320244,0
+BGY.US,D,20120125,000000,3.24654,3.30081,3.24247,3.30081,950066.73660587,0
+BGY.US,D,20120126,000000,3.32163,3.33412,3.30478,3.31774,1211667.008896,0
+BGY.US,D,20120127,000000,3.31319,3.35978,3.31319,3.347,1061830.4712413,0
+BGY.US,D,20120130,000000,3.32598,3.34274,3.31319,3.33034,1175514.4288111,0
+BGY.US,D,20120131,000000,3.36945,3.37871,3.34199,3.374,1141586.2653926,0
+BGY.US,D,20120201,000000,3.38846,3.43922,3.38846,3.43477,1252724.7129119,0
+BGY.US,D,20120202,000000,3.42634,3.45181,3.41811,3.43922,1263732.7235945,0
+BGY.US,D,20120203,000000,3.45181,3.48911,3.43477,3.43922,1057067.9381222,0
+BGY.US,D,20120206,000000,3.36774,3.44756,3.33034,3.4429,934925.70483314,0
+BGY.US,D,20120207,000000,3.43638,3.4965,3.42331,3.48372,1498248.1352115,0
+BGY.US,D,20120208,000000,3.48372,3.50891,3.47074,3.48798,965077.85230548,0
+BGY.US,D,20120209,000000,3.48798,3.50891,3.48372,3.50484,826196.51392169,0
+BGY.US,D,20120210,000000,3.47652,3.48911,3.43031,3.43031,1729698.3724856,0
+BGY.US,D,20120213,000000,3.45965,3.47216,3.44756,3.45965,878667.8202632,0
+BGY.US,D,20120214,000000,3.4429,3.45181,3.41811,3.43922,666090.26912193,0
+BGY.US,D,20120215,000000,3.45579,3.46876,3.43031,3.44756,1018007.5617017,0
+BGY.US,D,20120216,000000,3.43477,3.48059,3.43477,3.47216,1133836.7188201,0
+BGY.US,D,20120217,000000,3.50568,3.50568,3.47652,3.4929,788297.98856161,0
+BGY.US,D,20120221,000000,3.5019,3.52699,3.49763,3.52699,1614608.5751329,0
+BGY.US,D,20120222,000000,3.50568,3.51836,3.4929,3.4929,1452519.7899329,0
+BGY.US,D,20120223,000000,3.48911,3.52254,3.48911,3.52254,973687.16866261,0
+BGY.US,D,20120224,000000,3.52671,3.53473,3.51779,3.53473,1099366.7103163,0
+BGY.US,D,20120227,000000,3.49763,3.5144,3.48911,3.48911,1558158.4570238,0
+BGY.US,D,20120228,000000,3.48911,3.50985,3.48911,3.4929,1191166.6750502,0
+BGY.US,D,20120229,000000,3.49858,3.53881,3.48969,3.5251,1277014.7936706,0
+BGY.US,D,20120301,000000,3.53483,3.55207,3.53097,3.54733,1270048.9684499,0
+BGY.US,D,20120302,000000,3.4271,3.47898,3.36328,3.37587,4675137.6261759,0
+BGY.US,D,20120305,000000,3.36718,3.36718,3.31558,3.32001,2947957.3018066,0
+BGY.US,D,20120306,000000,3.2724,3.29011,3.22117,3.23386,2618007.4440931,0
+BGY.US,D,20120307,000000,3.25118,3.32001,3.25118,3.32001,1348190.8458554,0
+BGY.US,D,20120308,000000,3.34152,3.3932,3.34152,3.3932,1445976.4560067,0
+BGY.US,D,20120309,000000,3.40194,3.41915,3.38865,3.39708,1178321.883464,0
+BGY.US,D,20120312,000000,3.3932,3.3932,3.36328,3.38439,1395318.6935476,0
+BGY.US,D,20120313,000000,3.41915,3.43203,3.38865,3.41915,1421798.335441,0
+BGY.US,D,20120314,000000,3.41915,3.43203,3.38043,3.3932,942644.62078677,0
+BGY.US,D,20120315,000000,3.39708,3.41005,3.37587,3.38043,730095.58780791,0
+BGY.US,D,20120316,000000,3.37587,3.38865,3.29417,3.3543,1513392.3356688,0
+BGY.US,D,20120319,000000,3.33707,3.36328,3.333,3.3543,1074018.2888643,0
+BGY.US,D,20120320,000000,3.32001,3.33707,3.31159,3.31558,844986.81425213,0
+BGY.US,D,20120321,000000,3.33707,3.33707,3.30259,3.31558,1003026.0203927,0
+BGY.US,D,20120322,000000,3.29833,3.32001,3.28168,3.28168,947900.41249246,0
+BGY.US,D,20120323,000000,3.28536,3.31159,3.28168,3.30259,856006.44344535,0
+BGY.US,D,20120326,000000,3.32001,3.34152,3.31558,3.34152,1108097.4929205,0
+BGY.US,D,20120327,000000,3.35013,3.37587,3.34598,3.36718,1102498.427038,0
+BGY.US,D,20120328,000000,3.36718,3.37144,3.32001,3.333,923212.13368845,0
+BGY.US,D,20120329,000000,3.32437,3.34152,3.30259,3.34152,877752.07038199,0
+BGY.US,D,20120330,000000,3.374,3.40154,3.33337,3.374,1785187.3228992,0
+BGY.US,D,20120402,000000,3.34152,3.4271,3.33707,3.41005,1378467.6282598,0
+BGY.US,D,20120403,000000,3.41005,3.41005,3.3543,3.38439,1020346.0510177,0
+BGY.US,D,20120404,000000,3.34152,3.3543,3.32001,3.32863,959082.70083413,0
+BGY.US,D,20120405,000000,3.31558,3.33707,3.31159,3.31558,548024.0205983,0
+BGY.US,D,20120409,000000,3.27733,3.31558,3.2724,3.28536,697113.80488953,0
+BGY.US,D,20120410,000000,3.29417,3.30742,3.21701,3.24674,944108.55312279,0
+BGY.US,D,20120411,000000,3.29011,3.30259,3.2599,3.27733,683626.82653545,0
+BGY.US,D,20120412,000000,3.29011,3.3543,3.29011,3.333,887321.49820626,0
+BGY.US,D,20120413,000000,3.333,3.333,3.29417,3.31159,439389.89022814,0
+BGY.US,D,20120416,000000,3.32863,3.333,3.2724,3.28168,544348.34633467,0
+BGY.US,D,20120417,000000,3.30742,3.333,3.29417,3.32863,1039333.8660285,0
+BGY.US,D,20120418,000000,3.30742,3.32863,3.30742,3.30742,659505.74229453,0
+BGY.US,D,20120419,000000,3.31159,3.32001,3.2724,3.29011,761910.23852476,0
+BGY.US,D,20120420,000000,3.333,3.33707,3.28168,3.28536,829615.52472382,0
+BGY.US,D,20120423,000000,3.25564,3.26833,3.2297,3.2599,1000895.6080393,0
+BGY.US,D,20120424,000000,3.25564,3.29417,3.25564,3.28536,830273.55491526,0
+BGY.US,D,20120425,000000,3.31159,3.32437,3.30259,3.32437,631845.23723251,0
+BGY.US,D,20120426,000000,3.31558,3.34598,3.31159,3.33707,494815.4669476,0
+BGY.US,D,20120427,000000,3.33707,3.34152,3.32437,3.333,506145.62724242,0
+BGY.US,D,20120430,000000,3.324,3.33337,3.31084,3.3148,569385.18045679,0
+BGY.US,D,20120501,000000,3.31159,3.34598,3.31159,3.32863,1009887.2790181,0
+BGY.US,D,20120502,000000,3.29417,3.30742,3.2724,3.29833,1000295.6704009,0
+BGY.US,D,20120503,000000,3.31159,3.31558,3.28168,3.28168,807583.65993503,0
+BGY.US,D,20120504,000000,3.26833,3.26833,3.2297,3.23822,651882.94311044,0
+BGY.US,D,20120507,000000,3.23822,3.24674,3.22516,3.23386,659390.61341672,0
+BGY.US,D,20120508,000000,3.20792,3.22117,3.16949,3.20423,1184077.2711257,0
+BGY.US,D,20120509,000000,3.17393,3.18217,3.15642,3.16949,992930.59090658,0
+BGY.US,D,20120510,000000,3.18784,3.20092,3.16966,3.16966,620034.49309002,0
+BGY.US,D,20120511,000000,3.14781,3.17393,3.13084,3.13911,720326.53284692,0
+BGY.US,D,20120514,000000,3.10086,3.11355,3.0838,3.09214,1011262.4881823,0
+BGY.US,D,20120515,000000,3.08779,3.09214,3.03609,3.05788,1163865.2875885,0
+BGY.US,D,20120516,000000,3.06657,3.07916,3.04044,3.04886,575471.16755651,0
+BGY.US,D,20120517,000000,3.0449,3.0449,2.97163,2.98014,1063121.1821465,0
+BGY.US,D,20120518,000000,2.98884,2.99765,2.91151,2.91527,1010907.5954948,0
+BGY.US,D,20120521,000000,2.94586,2.97579,2.9415,2.96764,1158620.0581654,0
+BGY.US,D,20120522,000000,2.98486,3.02293,2.97163,2.98486,1324425.7105302,0
+BGY.US,D,20120523,000000,2.97163,2.98884,2.94586,2.98884,1077782.6862999,0
+BGY.US,D,20120524,000000,3.00192,3.00192,2.97579,2.98014,674680.57337083,0
+BGY.US,D,20120525,000000,2.98486,3.00192,2.98014,2.98884,536793.14575773,0
+BGY.US,D,20120529,000000,3.01053,3.04886,3.00607,3.02293,1016492.9304102,0
+BGY.US,D,20120530,000000,3.00607,3.01479,2.98486,2.99765,1090971.8082911,0
+BGY.US,D,20120531,000000,3.01081,3.01545,2.95174,2.99717,1430152.0445649,0
+BGY.US,D,20120601,000000,2.95247,2.96138,2.92976,2.92976,754589.52061638,0
+BGY.US,D,20120604,000000,2.94586,2.95835,2.90752,2.92049,660230.31486488,0
+BGY.US,D,20120605,000000,2.92182,2.94803,2.91669,2.92182,939050.27609738,0
+BGY.US,D,20120606,000000,2.95247,2.98808,2.95247,2.98383,1058009.0374809,0
+BGY.US,D,20120607,000000,3.0146,3.0321,3.00153,3.00551,1003294.3023648,0
+BGY.US,D,20120608,000000,2.97918,3.01015,2.96566,3.01015,815253.98938976,0
+BGY.US,D,20120611,000000,3.0146,3.04573,2.9968,2.9968,887765.11406566,0
+BGY.US,D,20120612,000000,3.0146,3.02783,2.99205,3.01914,1330755.6863527,0
+BGY.US,D,20120613,000000,3.04573,3.04573,3.00153,3.00551,1353745.5501521,0
+BGY.US,D,20120614,000000,3.00551,3.03675,2.98808,3.02303,920541.98870613,0
+BGY.US,D,20120615,000000,3.02783,3.04573,2.9968,3.02303,1212134.9180047,0
+BGY.US,D,20120618,000000,3.0146,3.03675,3.01015,3.02783,724905.28225291,0
+BGY.US,D,20120619,000000,3.02303,3.09015,3.02303,3.06336,1296221.2479264,0
+BGY.US,D,20120620,000000,3.06336,3.09479,3.05901,3.08096,749524.90622153,0
+BGY.US,D,20120621,000000,3.0857,3.0857,3.02303,3.0321,1109566.7063978,0
+BGY.US,D,20120622,000000,3.05,3.05,3.01914,3.04121,696814.89229856,0
+BGY.US,D,20120625,000000,3.00153,3.0146,2.98383,3.00551,1099292.7743395,0
+BGY.US,D,20120626,000000,3.0321,3.03675,3.01914,3.0321,733678.31398673,0
+BGY.US,D,20120627,000000,3.05,3.07224,3.04121,3.06336,741313.78790962,0
+BGY.US,D,20120628,000000,3.05425,3.07224,3.02783,3.07224,920346.58648234,0
+BGY.US,D,20120629,000000,3.13778,3.16096,3.11513,3.16096,2106949.2993221,0
+BGY.US,D,20120702,000000,3.16513,3.18294,3.16163,3.17452,1252573.672274,0
+BGY.US,D,20120703,000000,3.19229,3.21881,3.18294,3.19229,583560.81962119,0
+BGY.US,D,20120705,000000,3.17452,3.19647,3.16163,3.16163,1054963.9314747,0
+BGY.US,D,20120706,000000,3.14752,3.15215,3.11665,3.12536,989034.16494149,0
+BGY.US,D,20120709,000000,3.13427,3.14752,3.12536,3.13853,653840.134033,0
+BGY.US,D,20120710,000000,3.16966,3.17877,3.1123,3.12139,730909.93977839,0
+BGY.US,D,20120711,000000,3.13427,3.15215,3.12536,3.13853,475014.35619468,0
+BGY.US,D,20120712,000000,3.12139,3.13853,3.10776,3.10776,680067.33737785,0
+BGY.US,D,20120713,000000,3.13022,3.15215,3.12536,3.13853,525910.82623529,0
+BGY.US,D,20120716,000000,3.14355,3.14752,3.12139,3.14355,589453.51695359,0
+BGY.US,D,20120717,000000,3.15215,3.15215,3.11665,3.13427,770503.71145835,0
+BGY.US,D,20120718,000000,3.11948,3.16485,3.11948,3.16096,968850.6995669,0
+BGY.US,D,20120719,000000,3.16513,3.16966,3.15215,3.16966,767645.55784991,0
+BGY.US,D,20120720,000000,3.14752,3.16163,3.13427,3.14355,821798.37954419,0
+BGY.US,D,20120723,000000,3.08096,3.11665,3.06336,3.10776,838638.88254972,0
+BGY.US,D,20120724,000000,3.10586,3.11948,3.07425,3.08779,619710.23102136,0
+BGY.US,D,20120725,000000,3.10776,3.12139,3.09015,3.11665,659483.56150156,0
+BGY.US,D,20120726,000000,3.15215,3.18784,3.15215,3.18784,835647.64418347,0
+BGY.US,D,20120727,000000,3.17452,3.24541,3.16966,3.23224,942429.15022648,0
+BGY.US,D,20120730,000000,3.22298,3.23632,3.20982,3.21881,760014.30883994,0
+BGY.US,D,20120731,000000,3.21483,3.21966,3.17867,3.19239,893397.97925185,0
+BGY.US,D,20120801,000000,3.20982,3.22791,3.19229,3.21881,582821.45985552,0
+BGY.US,D,20120802,000000,3.19684,3.19684,3.14705,3.16949,654620.6866999,0
+BGY.US,D,20120803,000000,3.20592,3.24967,3.20092,3.22791,858278.39038243,0
+BGY.US,D,20120806,000000,3.24541,3.26341,3.23224,3.23632,688021.79222824,0
+BGY.US,D,20120807,000000,3.25895,3.28517,3.23224,3.25895,1309062.8708278,0
+BGY.US,D,20120808,000000,3.24967,3.25895,3.24114,3.25895,521469.38650008,0
+BGY.US,D,20120809,000000,3.25895,3.281,3.24967,3.27666,493300.83565622,0
+BGY.US,D,20120810,000000,3.26776,3.27666,3.24967,3.27666,474154.58641003,0
+BGY.US,D,20120813,000000,3.26776,3.29002,3.25895,3.27213,668008.37959974,0
+BGY.US,D,20120814,000000,3.27666,3.281,3.26341,3.26341,691259.13177365,0
+BGY.US,D,20120815,000000,3.25895,3.281,3.25412,3.26776,751452.52275346,0
+BGY.US,D,20120816,000000,3.27213,3.32069,3.26341,3.30299,1295598.0732667,0
+BGY.US,D,20120817,000000,3.30791,3.31661,3.29863,3.31178,519935.74310042,0
+BGY.US,D,20120820,000000,3.31178,3.31178,3.281,3.28517,1110498.2997025,0
+BGY.US,D,20120821,000000,3.30299,3.32069,3.281,3.30299,834661.12701039,0
+BGY.US,D,20120822,000000,3.29002,3.30299,3.27666,3.281,871402.02622311,0
+BGY.US,D,20120823,000000,3.28517,3.28517,3.25895,3.28517,798429.32980778,0
+BGY.US,D,20120824,000000,3.27381,3.30572,3.25592,3.30127,514425.40038969,0
+BGY.US,D,20120827,000000,3.30299,3.31178,3.27666,3.281,1027898.0829099,0
+BGY.US,D,20120828,000000,3.26776,3.29002,3.26341,3.29002,707350.76895938,0
+BGY.US,D,20120829,000000,3.29427,3.30299,3.281,3.30299,549127.77910563,0
+BGY.US,D,20120830,000000,3.29002,3.29427,3.26341,3.26776,635054.05861552,0
+BGY.US,D,20120831,000000,3.2831,3.3148,3.26966,3.29691,744859.54610014,0
+BGY.US,D,20120904,000000,3.3148,3.31954,3.2831,3.30127,1067766.4739313,0
+BGY.US,D,20120905,000000,3.21057,3.27381,3.19684,3.21483,2714513.9618497,0
+BGY.US,D,20120906,000000,3.23757,3.32863,3.23757,3.32863,1724918.9397147,0
+BGY.US,D,20120907,000000,3.32863,3.36945,3.30127,3.36945,1804657.8342141,0
+BGY.US,D,20120910,000000,3.35582,3.374,3.324,3.32863,956174.90449856,0
+BGY.US,D,20120911,000000,3.31954,3.36074,3.31954,3.33754,1075175.9150117,0
+BGY.US,D,20120912,000000,3.33754,3.3646,3.33337,3.34691,1290177.509956,0
+BGY.US,D,20120913,000000,3.34691,3.4059,3.34199,3.4059,1291954.0858501,0
+BGY.US,D,20120914,000000,3.42843,3.44178,3.4059,3.41479,1505151.6429663,0
+BGY.US,D,20120917,000000,3.40154,3.40996,3.3646,3.374,967620.19367117,0
+BGY.US,D,20120918,000000,3.3646,3.374,3.35107,3.3646,1189456.6415351,0
+BGY.US,D,20120919,000000,3.36945,3.39235,3.3646,3.374,904922.48554219,0
+BGY.US,D,20120920,000000,3.36074,3.3646,3.34199,3.35582,836675.35425775,0
+BGY.US,D,20120921,000000,3.374,3.38307,3.34691,3.35582,730590.95885092,0
+BGY.US,D,20120924,000000,3.34691,3.35582,3.33754,3.34691,797370.98911463,0
+BGY.US,D,20120925,000000,3.3646,3.374,3.3148,3.31954,1050781.2676575,0
+BGY.US,D,20120926,000000,3.31954,3.324,3.27884,3.29246,1270852.7581379,0
+BGY.US,D,20120927,000000,3.31954,3.34199,3.30572,3.33754,914465.50766053,0
+BGY.US,D,20120928,000000,3.33754,3.34691,3.29691,3.31084,1581891.9055018,0
+BGY.US,D,20121001,000000,3.33754,3.36945,3.31954,3.32863,1448980.3691118,0
+BGY.US,D,20121002,000000,3.33337,3.37871,3.32863,3.37871,2268012.4869041,0
+BGY.US,D,20121003,000000,3.37871,3.40154,3.36945,3.39661,1437618.5219699,0
+BGY.US,D,20121004,000000,3.39661,3.42397,3.39661,3.42397,1610192.4848753,0
+BGY.US,D,20121005,000000,3.44178,3.46971,3.41479,3.42843,1895139.6261088,0
+BGY.US,D,20121008,000000,3.40996,3.43305,3.4059,3.41963,835082.56207684,0
+BGY.US,D,20121009,000000,3.41963,3.41963,3.36945,3.36945,1052460.6705537,0
+BGY.US,D,20121010,000000,3.374,3.38743,3.35582,3.36074,789494.69515376,0
+BGY.US,D,20121011,000000,3.38307,3.39661,3.36074,3.37871,818461.75454455,0
+BGY.US,D,20121012,000000,3.37871,3.39235,3.35107,3.3646,790975.52714157,0
+BGY.US,D,20121015,000000,3.38307,3.39235,3.374,3.38743,992475.35653658,0
+BGY.US,D,20121016,000000,3.38307,3.4378,3.38307,3.4378,954081.46013347,0
+BGY.US,D,20121017,000000,3.43305,3.4466,3.42843,3.44178,638538.5555683,0
+BGY.US,D,20121018,000000,3.42843,3.4378,3.4059,3.42397,797046.72704597,0
+BGY.US,D,20121019,000000,3.40154,3.40154,3.33754,3.35582,788262.07680155,0
+BGY.US,D,20121022,000000,3.36074,3.37871,3.36074,3.37871,525789.35998806,0
+BGY.US,D,20121023,000000,3.35107,3.35107,3.31084,3.32863,1449592.9814891,0
+BGY.US,D,20121024,000000,3.34199,3.35107,3.324,3.33337,782975.654477,0
+BGY.US,D,20121025,000000,3.34199,3.35582,3.29691,3.3148,1405993.9923357,0
+BGY.US,D,20121026,000000,3.3148,3.33754,3.30572,3.33337,1026514.4239198,0
+BGY.US,D,20121031,000000,3.32863,3.374,3.32863,3.3646,1567326.5181182,0
+BGY.US,D,20121101,000000,3.37871,3.41479,3.37871,3.40996,666678.58824977,0
+BGY.US,D,20121102,000000,3.4378,3.4378,3.38307,3.39235,697625.01935607,0
+BGY.US,D,20121105,000000,3.37871,3.38307,3.35582,3.374,620022.87457942,0
+BGY.US,D,20121106,000000,3.37871,3.41479,3.374,3.40154,822402.54209557,0
+BGY.US,D,20121107,000000,3.37871,3.38307,3.33337,3.34199,876798.2962843,0
+BGY.US,D,20121108,000000,3.34691,3.35107,3.30572,3.31084,664389.7416609,0
+BGY.US,D,20121109,000000,3.28746,3.31954,3.28746,3.29691,725621.40499736,0
+BGY.US,D,20121112,000000,3.29691,3.30572,3.2831,3.28746,645070.2709839,0
+BGY.US,D,20121113,000000,3.26483,3.30572,3.25128,3.27884,936871.27724511,0
+BGY.US,D,20121114,000000,3.27884,3.2831,3.17442,3.17442,1238749.7571126,0
+BGY.US,D,20121115,000000,3.17867,3.18803,3.11088,3.15149,1928715.0092962,0
+BGY.US,D,20121116,000000,3.16485,3.20632,3.16485,3.20147,928644.31550966,0
+BGY.US,D,20121119,000000,3.24674,3.26483,3.24256,3.25128,761117.01111903,0
+BGY.US,D,20121120,000000,3.24256,3.26483,3.23312,3.24674,814398.44451805,0
+BGY.US,D,20121121,000000,3.26027,3.27884,3.25592,3.27884,562993.94339668,0
+BGY.US,D,20121123,000000,3.30127,3.34691,3.30127,3.34199,261389.02664266,0
+BGY.US,D,20121126,000000,3.31084,3.32863,3.31084,3.31954,735310.18661237,0
+BGY.US,D,20121127,000000,3.3148,3.33754,3.31084,3.3148,799346.1359172,0
+BGY.US,D,20121128,000000,3.30572,3.33337,3.29246,3.32863,675116.79563256,0
+BGY.US,D,20121129,000000,3.34691,3.36074,3.33337,3.34691,802662.69258036,0
+BGY.US,D,20121130,000000,3.33754,3.35582,3.33754,3.34199,641096.74035754,0
+BGY.US,D,20121203,000000,3.34691,3.36074,3.31954,3.324,1169849.8767776,0
+BGY.US,D,20121204,000000,3.31084,3.34199,3.30127,3.34199,2469459.5048873,0
+BGY.US,D,20121205,000000,3.34691,3.34691,3.3148,3.32863,1824003.710597,0
+BGY.US,D,20121206,000000,3.31954,3.33337,3.31084,3.3148,1499105.7925395,0
+BGY.US,D,20121207,000000,3.324,3.33754,3.3148,3.33754,1084144.3489692,0
+BGY.US,D,20121210,000000,3.324,3.34199,3.31954,3.31954,881732.99460602,0
+BGY.US,D,20121211,000000,3.324,3.35107,3.324,3.33754,1001148.0465879,0
+BGY.US,D,20121212,000000,3.34199,3.36074,3.33337,3.35107,1058981.8236871,0
+BGY.US,D,20121213,000000,3.33754,3.35582,3.324,3.34691,1154348.6711763,0
+BGY.US,D,20121214,000000,3.34199,3.38743,3.33754,3.37871,1544341.9354598,0
+BGY.US,D,20121217,000000,3.37871,3.40996,3.374,3.39661,1565314.4033273,0
+BGY.US,D,20121218,000000,3.39661,3.42843,3.39235,3.42843,1009355.9962151,0
+BGY.US,D,20121219,000000,3.35582,3.3646,3.33754,3.33754,1130885.6171268,0
+BGY.US,D,20121220,000000,3.35107,3.35107,3.32863,3.33754,1446778.1332385,0
+BGY.US,D,20121221,000000,3.30127,3.32863,3.29246,3.324,1245934.2215784,0
+BGY.US,D,20121224,000000,3.31084,3.31084,3.29691,3.31084,806858.03113644,0
+BGY.US,D,20121226,000000,3.324,3.32863,3.30127,3.31084,771411.01151366,0
+BGY.US,D,20121227,000000,3.3148,3.33754,3.29691,3.32863,1499035.0252477,0
+BGY.US,D,20121228,000000,3.30127,3.33337,3.30127,3.3148,1608636.6606828,0
+BGY.US,D,20121231,000000,3.324,3.35107,3.3148,3.33754,1518729.4569486,0
+BGY.US,D,20130102,000000,3.37871,3.41479,3.37871,3.41479,845156.86699823,0
+BGY.US,D,20130103,000000,3.4059,3.41479,3.37871,3.4059,1117052.1959111,0
+BGY.US,D,20130104,000000,3.41963,3.4378,3.39661,3.43305,944045.1794286,0
+BGY.US,D,20130107,000000,3.42843,3.44178,3.4059,3.43305,1122019.6373081,0
+BGY.US,D,20130108,000000,3.41963,3.4466,3.41963,3.4378,977320.59379677,0
+BGY.US,D,20130109,000000,3.44178,3.47832,3.44178,3.47832,1029972.5151668,0
+BGY.US,D,20130110,000000,3.49167,3.51013,3.48769,3.51013,801083.63136654,0
+BGY.US,D,20130111,000000,3.51013,3.51013,3.48769,3.49167,521050.06389012,0
+BGY.US,D,20130114,000000,3.48769,3.49677,3.46971,3.48769,762115.14680268,0
+BGY.US,D,20130115,000000,3.47832,3.48305,3.45579,3.46971,774249.09678561,0
+BGY.US,D,20130116,000000,3.45124,3.47832,3.4378,3.47417,878063.6577118,0
+BGY.US,D,20130117,000000,3.48769,3.51013,3.48769,3.51013,784924.39557366,0
+BGY.US,D,20130118,000000,3.51506,3.51903,3.50558,3.51903,734376.48085116,0
+BGY.US,D,20130122,000000,3.51506,3.51506,3.50142,3.50558,580789.27672816,0
+BGY.US,D,20130123,000000,3.51013,3.51903,3.48305,3.48769,888569.95998201,0
+BGY.US,D,20130124,000000,3.47832,3.50142,3.47832,3.49167,782598.58099649,0
+BGY.US,D,20130125,000000,3.49677,3.51903,3.49677,3.50558,806423.92133117,0
+BGY.US,D,20130128,000000,3.50558,3.51506,3.48305,3.51013,895887.50920568,0
+BGY.US,D,20130129,000000,3.50142,3.51903,3.49677,3.51013,785524.3332121,0
+BGY.US,D,20130130,000000,3.51013,3.51903,3.50142,3.51903,485267.16368806,0
+BGY.US,D,20130131,000000,3.49677,3.52405,3.49677,3.51013,1190466.3957295,0
+BGY.US,D,20130201,000000,3.53288,3.5463,3.52405,3.54223,830026.39750788,0
+BGY.US,D,20130204,000000,3.51506,3.51903,3.46971,3.46971,1518967.108302,0
+BGY.US,D,20130205,000000,3.48305,3.50558,3.47832,3.50142,1246127.5113456,0
+BGY.US,D,20130206,000000,3.48769,3.50142,3.48305,3.50142,878696.33842559,0
+BGY.US,D,20130207,000000,3.50558,3.50558,3.46971,3.49167,815130.41068605,0
+BGY.US,D,20130208,000000,3.49167,3.51506,3.49167,3.50142,780269.59773463,0
+BGY.US,D,20130211,000000,3.49677,3.49677,3.48305,3.49677,783619.95370137,0
+BGY.US,D,20130212,000000,3.50558,3.51013,3.48769,3.50558,737145.91128772,0
+BGY.US,D,20130213,000000,3.51013,3.51903,3.50558,3.51506,920151.18425856,0
+BGY.US,D,20130214,000000,3.49167,3.50142,3.48769,3.49677,888741.06895636,0
+BGY.US,D,20130215,000000,3.50142,3.51013,3.47832,3.49167,649777.88023475,0
+BGY.US,D,20130219,000000,3.50142,3.51903,3.49677,3.51506,668371.72211315,0
+BGY.US,D,20130220,000000,3.50558,3.51506,3.46971,3.46971,1079631.085714,0
+BGY.US,D,20130221,000000,3.4466,3.45579,3.41479,3.42397,893917.64354429,0
+BGY.US,D,20130222,000000,3.4466,3.45124,3.4378,3.4466,592443.69909161,0
+BGY.US,D,20130225,000000,3.45579,3.46971,3.39235,3.40154,1008272.3060443,0
+BGY.US,D,20130226,000000,3.41479,3.43305,3.4059,3.43305,1001056.1547313,0
+BGY.US,D,20130227,000000,3.42397,3.47832,3.42397,3.47417,832285.66970611,0
+BGY.US,D,20130228,000000,3.45579,3.50142,3.45579,3.49167,1236054.2626524,0
+BGY.US,D,20130301,000000,3.47417,3.48305,3.45124,3.48305,732485.83230751,0
+BGY.US,D,20130304,000000,3.46971,3.47417,3.4466,3.47417,874886.5231759,0
+BGY.US,D,20130305,000000,3.48769,3.50142,3.46971,3.47417,1430009.4537529,0
+BGY.US,D,20130306,000000,3.48305,3.49677,3.47417,3.49167,1016263.7288829,0
+BGY.US,D,20130307,000000,3.49167,3.50558,3.48769,3.50558,1000691.7559897,0
+BGY.US,D,20130308,000000,3.51013,3.52405,3.49677,3.52405,983784.71060523,0
+BGY.US,D,20130311,000000,3.51013,3.55095,3.51013,3.5463,1367626.5016384,0
+BGY.US,D,20130312,000000,3.53288,3.5463,3.52841,3.53749,1192554.5589533,0
+BGY.US,D,20130313,000000,3.53161,3.54147,3.51345,3.53616,793571.7361473,0
+BGY.US,D,20130314,000000,3.53616,3.55017,3.53616,3.55017,513743.07694879,0
+BGY.US,D,20130315,000000,3.53616,3.54545,3.52235,3.54147,529242.17009375,0
+BGY.US,D,20130318,000000,3.50406,3.54147,3.49953,3.50406,761547.9522396,0
+BGY.US,D,20130319,000000,3.50823,3.51779,3.46694,3.49953,588664.51446081,0
+BGY.US,D,20130320,000000,3.50823,3.53616,3.50823,3.52718,690249.37757939,0
+BGY.US,D,20130321,000000,3.52235,3.52235,3.49432,3.51779,989995.33263687,0
+BGY.US,D,20130322,000000,3.52235,3.54545,3.51779,3.53161,592121.54947943,0
+BGY.US,D,20130325,000000,3.54147,3.55017,3.49015,3.50823,1158492.2545487,0
+BGY.US,D,20130326,000000,3.51345,3.52235,3.50406,3.52235,874179.90648555,0
+BGY.US,D,20130327,000000,3.49953,3.54147,3.49432,3.54147,653231.74656867,0
+BGY.US,D,20130328,000000,3.53616,3.55538,3.52235,3.54147,2060877.6798665,0
+BGY.US,D,20130401,000000,3.53161,3.57366,3.52718,3.54147,1657430.1803042,0
+BGY.US,D,20130402,000000,3.55538,3.57822,3.55017,3.56893,1175413.0309002,0
+BGY.US,D,20130403,000000,3.55955,3.56428,3.53161,3.53161,594600.51715091,0
+BGY.US,D,20130404,000000,3.53616,3.57366,3.53161,3.55955,781577.20829163,0
+BGY.US,D,20130405,000000,3.51779,3.56428,3.51779,3.56428,827536.86755404,0
+BGY.US,D,20130408,000000,3.55017,3.55017,3.52235,3.53161,1221609.2852877,0
+BGY.US,D,20130409,000000,3.54147,3.55955,3.52235,3.55017,895463.96168277,0
+BGY.US,D,20130410,000000,3.55538,3.57822,3.55538,3.57822,803361.91567305,0
+BGY.US,D,20130411,000000,3.57366,3.59677,3.57366,3.57822,709611.09738586,0
+BGY.US,D,20130412,000000,3.56428,3.57366,3.55538,3.57366,616373.60602169,0
+BGY.US,D,20130415,000000,3.55955,3.55955,3.49432,3.50406,1049084.9651092,0
+BGY.US,D,20130416,000000,3.53616,3.53616,3.51345,3.53616,653550.72749616,0
+BGY.US,D,20130417,000000,3.50823,3.51779,3.47132,3.49953,877660.17852539,0
+BGY.US,D,20130418,000000,3.50823,3.50823,3.45751,3.47594,642026.2212058,0
+BGY.US,D,20130419,000000,3.48059,3.49432,3.47132,3.49432,852593.77001265,0
+BGY.US,D,20130422,000000,3.50406,3.50406,3.47594,3.49432,1011539.2199802,0
+BGY.US,D,20130423,000000,3.50406,3.55955,3.50406,3.55955,1088566.7765962,0
+BGY.US,D,20130424,000000,3.55017,3.56893,3.53616,3.56428,678153.451813,0
+BGY.US,D,20130425,000000,3.56428,3.58275,3.55538,3.56893,618091.03313453,0
+BGY.US,D,20130426,000000,3.57366,3.57366,3.54147,3.54147,629778.19857333,0
+BGY.US,D,20130429,000000,3.56893,3.57366,3.55538,3.57366,820040.81575837,0
+BGY.US,D,20130430,000000,3.57822,3.59677,3.56428,3.59677,744522.60929264,0
+BGY.US,D,20130501,000000,3.59677,3.60119,3.56428,3.57822,643692.94936328,0
+BGY.US,D,20130502,000000,3.58275,3.60662,3.57822,3.60662,616810.88451169,0
+BGY.US,D,20130503,000000,3.63871,3.65289,3.62015,3.62924,593379.51730932,0
+BGY.US,D,20130506,000000,3.62924,3.62924,3.62015,3.62924,464502.77278329,0
+BGY.US,D,20130507,000000,3.63871,3.65289,3.62488,3.65289,622794.41747243,0
+BGY.US,D,20130508,000000,3.662,3.6849,3.6477,3.6849,926184.35994644,0
+BGY.US,D,20130509,000000,3.68027,3.6849,3.63871,3.662,892170.64204084,0
+BGY.US,D,20130510,000000,3.65696,3.662,3.63871,3.65289,778643.00625018,0
+BGY.US,D,20130513,000000,3.65696,3.65696,3.63388,3.64315,775734.15368636,0
+BGY.US,D,20130514,000000,3.6477,3.66626,3.63871,3.662,1134340.5396891,0
+BGY.US,D,20130515,000000,3.6477,3.67611,3.6477,3.67098,957106.49780331,0
+BGY.US,D,20130516,000000,3.662,3.67098,3.64315,3.65289,1009135.2445137,0
+BGY.US,D,20130517,000000,3.662,3.67098,3.63871,3.67098,983050.63198073,0
+BGY.US,D,20130520,000000,3.65696,3.67611,3.6477,3.67098,949968.50737987,0
+BGY.US,D,20130521,000000,3.67098,3.68983,3.65696,3.6849,809390.86644799,0
+BGY.US,D,20130522,000000,3.6849,3.71282,3.63871,3.662,995912.32321871,0
+BGY.US,D,20130523,000000,3.60662,3.6477,3.59677,3.6477,997115.36718028,0
+BGY.US,D,20130524,000000,3.62488,3.62924,3.60119,3.62015,629643.00135904,0
+BGY.US,D,20130528,000000,3.64315,3.662,3.60662,3.61521,1038655.7675004,0
+BGY.US,D,20130529,000000,3.59677,3.60119,3.56428,3.58275,781448.34844676,0
+BGY.US,D,20130530,000000,3.58728,3.62924,3.58728,3.61521,1032101.8712918,0
+BGY.US,D,20130531,000000,3.60785,3.62213,3.58303,3.58303,1417022.0713547,0
+BGY.US,D,20130603,000000,3.59677,3.59677,3.51779,3.54147,1021318.8372237,0
+BGY.US,D,20130604,000000,3.55955,3.57366,3.54147,3.55538,1183938.9052266,0
+BGY.US,D,20130605,000000,3.53161,3.55955,3.50406,3.54147,1134935.1961861,0
+BGY.US,D,20130606,000000,3.53616,3.56428,3.51779,3.56428,656128.98062187,0
+BGY.US,D,20130607,000000,3.57822,3.61059,3.57366,3.61059,498355.94399694,0
+BGY.US,D,20130610,000000,3.61521,3.62488,3.59232,3.59232,409828.17434009,0
+BGY.US,D,20130611,000000,3.58728,3.59677,3.54545,3.55017,836104.99100993,0
+BGY.US,D,20130612,000000,3.57319,3.58721,3.52063,3.52556,540708.58383109,0
+BGY.US,D,20130613,000000,3.53483,3.58721,3.53483,3.57319,557751.88265807,0
+BGY.US,D,20130614,000000,3.55841,3.57319,3.52556,3.53483,403767.53671807,0
+BGY.US,D,20130617,000000,3.56354,3.58721,3.54905,3.56354,875581.52135562,0
+BGY.US,D,20130618,000000,3.56826,3.62045,3.56826,3.59212,847095.04581253,0
+BGY.US,D,20130619,000000,3.59677,3.60129,3.54905,3.54905,725304.53652636,0
+BGY.US,D,20130620,000000,3.5162,3.52556,3.44472,3.46383,950356.14314274,0
+BGY.US,D,20130621,000000,3.48779,3.49745,3.42586,3.45883,834337.92116998,0
+BGY.US,D,20130624,000000,3.39708,3.39708,3.31691,3.35988,1385411.2726876,0
+BGY.US,D,20130625,000000,3.40702,3.44472,3.37871,3.44026,727906.02667328,0
+BGY.US,D,20130626,000000,3.46914,3.47349,3.44472,3.44953,638823.73719222,0
+BGY.US,D,20130627,000000,3.47804,3.49195,3.46383,3.48779,696213.89843188,0
+BGY.US,D,20130628,000000,3.48779,3.54905,3.47804,3.49745,1110635.6093734,0
+BGY.US,D,20130701,000000,3.52556,3.56826,3.52063,3.52556,616988.33085544,0
+BGY.US,D,20130702,000000,3.53037,3.55841,3.51155,3.53483,587797.35107849,0
+BGY.US,D,20130703,000000,3.47804,3.52556,3.44953,3.48779,737302.23306673,0
+BGY.US,D,20130705,000000,3.53483,3.53483,3.48779,3.50635,504070.13875734,0
+BGY.US,D,20130708,000000,3.53977,3.54459,3.5019,3.5162,448617.10010372,0
+BGY.US,D,20130709,000000,3.54905,3.54905,3.5162,3.52556,666618.38324028,0
+BGY.US,D,20130710,000000,3.53037,3.54459,3.51155,3.53037,544565.92935142,0
+BGY.US,D,20130711,000000,3.55841,3.59677,3.55841,3.59677,644558.00028912,0
+BGY.US,D,20130712,000000,3.59212,3.60678,3.58721,3.59677,489128.73412135,0
+BGY.US,D,20130715,000000,3.61078,3.63491,3.60129,3.63491,575153.24285725,0
+BGY.US,D,20130716,000000,3.63946,3.63946,3.61078,3.61569,615078.67020354,0
+BGY.US,D,20130717,000000,3.61569,3.63491,3.60678,3.62543,771493.39731611,0
+BGY.US,D,20130718,000000,3.63491,3.65395,3.6298,3.65395,682963.51520281,0
+BGY.US,D,20130719,000000,3.63946,3.64863,3.62543,3.64863,553933.61758249,0
+BGY.US,D,20130722,000000,3.63946,3.65395,3.62543,3.64863,705896.34267748,0
+BGY.US,D,20130723,000000,3.65395,3.67278,3.6443,3.66787,637146.44675236,0
+BGY.US,D,20130724,000000,3.67734,3.68215,3.6583,3.67734,714797.17802791,0
+BGY.US,D,20130725,000000,3.6583,3.66787,3.64863,3.65395,678000.29871868,0
+BGY.US,D,20130726,000000,3.63946,3.64863,3.62045,3.6443,570004.13020349,0
+BGY.US,D,20130729,000000,3.63946,3.65395,3.61078,3.61569,742027.79819762,0
+BGY.US,D,20130730,000000,3.63946,3.63946,3.59212,3.61078,783338.9969904,0
+BGY.US,D,20130731,000000,3.62543,3.63946,3.61569,3.6298,648134.38909849,0
+BGY.US,D,20130801,000000,3.6583,3.67734,3.64863,3.67278,516881.13103996,0
+BGY.US,D,20130802,000000,3.66342,3.69199,3.6583,3.67734,710409.6059328,0
+BGY.US,D,20130805,000000,3.66787,3.67734,3.6583,3.66787,421943.11221475,0
+BGY.US,D,20130806,000000,3.66342,3.67734,3.65395,3.67734,1004005.1439681,0
+BGY.US,D,20130807,000000,3.66787,3.66787,3.64863,3.6583,583562.93207766,0
+BGY.US,D,20130808,000000,3.66787,3.67734,3.65395,3.67278,658785.39463712,0
+BGY.US,D,20130809,000000,3.66787,3.67278,3.6443,3.64863,1448826.1597892,0
+BGY.US,D,20130812,000000,3.63491,3.64863,3.59677,3.62543,857995.32121501,0
+BGY.US,D,20130813,000000,3.6298,3.63946,3.60678,3.63491,1267504.5146276,0
+BGY.US,D,20130814,000000,3.62045,3.63491,3.62045,3.62543,954055.05442756,0
+BGY.US,D,20130815,000000,3.58721,3.60678,3.58218,3.59677,1169678.7678035,0
+BGY.US,D,20130816,000000,3.58721,3.60678,3.58721,3.59677,708306.65551358,0
+BGY.US,D,20130819,000000,3.58721,3.60678,3.58218,3.58218,669655.03942072,0
+BGY.US,D,20130820,000000,3.58218,3.60129,3.56826,3.60129,1015856.0247836,0
+BGY.US,D,20130821,000000,3.59677,3.59677,3.56826,3.57319,802299.35006695,0
+BGY.US,D,20130822,000000,3.58721,3.60129,3.58218,3.58218,576132.36643266,0
+BGY.US,D,20130823,000000,3.58721,3.61569,3.58218,3.61569,370063.29368581,0
+BGY.US,D,20130826,000000,3.62045,3.62045,3.60129,3.61569,496934.26079037,0
+BGY.US,D,20130827,000000,3.57782,3.58721,3.56354,3.57319,545197.55383695,0
+BGY.US,D,20130828,000000,3.56354,3.57319,3.54459,3.56826,473099.41440159,0
+BGY.US,D,20130829,000000,3.56354,3.57782,3.55841,3.57782,681636.89253756,0
+BGY.US,D,20130830,000000,3.58218,3.58218,3.54905,3.54905,468967.44953973,0
+BGY.US,D,20130903,000000,3.58303,3.59325,3.55444,3.5638,775375.03608589,0
+BGY.US,D,20130904,000000,3.57366,3.62686,3.5638,3.62213,536659.00477167,0
+BGY.US,D,20130905,000000,3.62213,3.64146,3.61221,3.62686,633458.09774991,0
+BGY.US,D,20130906,000000,3.6512,3.65564,3.62686,3.6512,391037.87400968,0
+BGY.US,D,20130909,000000,3.64863,3.67734,3.64863,3.67278,567579.03017208,0
+BGY.US,D,20130910,000000,3.67591,3.73822,3.67043,3.73348,1102074.8795152,0
+BGY.US,D,20130911,000000,3.72022,3.74399,3.72022,3.72477,615278.29734025,0
+BGY.US,D,20130912,000000,3.72344,3.75252,3.72344,3.7436,611740.98897564,0
+BGY.US,D,20130913,000000,3.73822,3.73822,3.72344,3.73348,407412.58036284,0
+BGY.US,D,20130916,000000,3.77248,3.77248,3.73822,3.73822,439146.95773371,0
+BGY.US,D,20130917,000000,3.74815,3.75252,3.73822,3.75252,494934.82073833,0
+BGY.US,D,20130918,000000,3.74815,3.79653,3.73822,3.79653,593495.70241534,0
+BGY.US,D,20130919,000000,3.79653,3.80609,3.77731,3.78687,780367.82696064,0
+BGY.US,D,20130920,000000,3.78687,3.78687,3.73348,3.7436,734477.87876187,0
+BGY.US,D,20130923,000000,3.7436,3.75829,3.73822,3.75252,641487.5448051,0
+BGY.US,D,20130924,000000,3.74815,3.75829,3.73348,3.7436,424298.50118254,0
+BGY.US,D,20130925,000000,3.7436,3.76264,3.73822,3.76264,637273.19414078,0
+BGY.US,D,20130926,000000,3.76264,3.78205,3.75829,3.78205,529655.1553343,0
+BGY.US,D,20130927,000000,3.76716,3.77248,3.7436,3.76716,598102.96998373,0
+BGY.US,D,20130930,000000,3.7436,3.76716,3.73348,3.73348,1341822.8458165,0
+BGY.US,D,20131001,000000,3.75829,3.79653,3.7436,3.7914,649538.11642504,0
+BGY.US,D,20131002,000000,3.74815,3.7914,3.73348,3.78687,738677.4422309,0
+BGY.US,D,20131003,000000,3.78687,3.79653,3.76264,3.76716,763850.52979553,0
+BGY.US,D,20131004,000000,3.76716,3.7914,3.76716,3.78687,484915.43968527,0
+BGY.US,D,20131007,000000,3.75829,3.76716,3.74815,3.74815,524124.74428707,0
+BGY.US,D,20131008,000000,3.74815,3.75829,3.71889,3.72344,441842.45219369,0
+BGY.US,D,20131009,000000,3.72344,3.73822,3.69447,3.73348,579532.36512651,0
+BGY.US,D,20131010,000000,3.76716,3.80156,3.76264,3.79653,609372.92526904,0
+BGY.US,D,20131011,000000,3.79653,3.80609,3.78687,3.80609,625770.86864339,0
+BGY.US,D,20131014,000000,3.77731,3.79653,3.76716,3.7914,597792.43888215,0
+BGY.US,D,20131015,000000,3.78687,3.80156,3.77731,3.78205,613478.48442498,0
+BGY.US,D,20131016,000000,3.79653,3.82096,3.79653,3.81603,413528.14185317,0
+BGY.US,D,20131017,000000,3.8112,3.88883,3.80609,3.88363,779471.08918772,0
+BGY.US,D,20131018,000000,3.88883,3.91771,3.88883,3.91771,481614.72644566,0
+BGY.US,D,20131021,000000,3.90835,3.91771,3.87399,3.88363,664430.93456214,0
+BGY.US,D,20131022,000000,3.89832,3.92274,3.89832,3.90835,1136044.2358347,0
+BGY.US,D,20131023,000000,3.89832,3.90835,3.88363,3.89329,846406.38500222,0
+BGY.US,D,20131024,000000,3.90313,3.92274,3.89832,3.91771,738599.28134137,0
+BGY.US,D,20131025,000000,3.92274,3.92776,3.90313,3.92274,823606.64228537,0
+BGY.US,D,20131028,000000,3.9127,3.91771,3.90313,3.90835,741591.57593588,0
+BGY.US,D,20131029,000000,3.90835,3.92776,3.90835,3.92274,902485.76700018,0
+BGY.US,D,20131030,000000,3.92776,3.9373,3.90313,3.9127,591672.65247884,0
+BGY.US,D,20131031,000000,3.9127,3.9466,3.89832,3.9466,698537.60055258,0
+BGY.US,D,20131101,000000,3.94215,3.9466,3.92776,3.93231,859908.15055162,0
+BGY.US,D,20131104,000000,3.9373,3.94215,3.89329,3.89329,691516.85146341,0
+BGY.US,D,20131105,000000,3.88363,3.88363,3.76264,3.86404,1128186.953982,0
+BGY.US,D,20131106,000000,3.87918,3.90313,3.87399,3.87918,614527.319064,0
+BGY.US,D,20131107,000000,3.88363,3.88883,3.85473,3.86953,555510.56633982,0
+BGY.US,D,20131108,000000,3.86953,3.86953,3.84548,3.84548,582188.77914173,0
+BGY.US,D,20131111,000000,3.85473,3.86404,3.83544,3.83544,488770.67274912,0
+BGY.US,D,20131112,000000,3.82096,3.85968,3.81603,3.85473,688105.23425894,0
+BGY.US,D,20131113,000000,3.84548,3.84993,3.83544,3.84993,639853.55972296,0
+BGY.US,D,20131114,000000,3.85473,3.86953,3.84018,3.85968,535729.52392341,0
+BGY.US,D,20131115,000000,3.85968,3.9127,3.85968,3.89329,767872.64692079,0
+BGY.US,D,20131118,000000,3.89832,3.91771,3.84548,3.85473,711287.33159747,0
+BGY.US,D,20131119,000000,3.84018,3.86404,3.84018,3.85968,713470.55536268,0
+BGY.US,D,20131120,000000,3.86953,3.86953,3.82096,3.82559,606675.31835256,0
+BGY.US,D,20131121,000000,3.84018,3.87399,3.84018,3.85968,829550.03857313,0
+BGY.US,D,20131122,000000,3.85968,3.86404,3.84548,3.85473,597701.60325378,0
+BGY.US,D,20131125,000000,3.85473,3.85968,3.84548,3.85473,765871.09441229,0
+BGY.US,D,20131126,000000,3.84548,3.84993,3.83544,3.84548,633052.50610702,0
+BGY.US,D,20131127,000000,3.84993,3.87399,3.84993,3.86953,371255.77536501,0
+BGY.US,D,20131129,000000,3.86404,3.89832,3.86404,3.89329,255919.87683315,0
+BGY.US,D,20131202,000000,3.88363,3.88883,3.88363,3.88363,366126.73104772,0
+BGY.US,D,20131203,000000,3.88363,3.88883,3.85473,3.86404,628006.90382043,0
+BGY.US,D,20131204,000000,3.84993,3.84993,3.81603,3.84018,674833.72646514,0
+BGY.US,D,20131205,000000,3.83544,3.83544,3.82096,3.82559,472665.30459632,0
+BGY.US,D,20131206,000000,3.84548,3.86953,3.84548,3.86953,459864.87459606,0
+BGY.US,D,20131209,000000,3.86404,3.86404,3.84018,3.84993,658591.04864156,0
+BGY.US,D,20131210,000000,3.83544,3.86953,3.83544,3.86953,644192.54531922,0
+BGY.US,D,20131211,000000,3.85473,3.85968,3.83544,3.83544,765113.77876661,0
+BGY.US,D,20131212,000000,3.83544,3.83544,3.81603,3.81603,641931.1606645,0
+BGY.US,D,20131213,000000,3.83081,3.83544,3.78687,3.81603,569747.46674197,0
+BGY.US,D,20131216,000000,3.81603,3.83544,3.80156,3.80609,796043.31022114,0
+BGY.US,D,20131217,000000,3.8112,3.83081,3.80609,3.83081,846753.88409209,0
+BGY.US,D,20131218,000000,3.84433,3.87389,3.83923,3.86384,799445.42137144,0
+BGY.US,D,20131219,000000,3.86384,3.87389,3.84898,3.86934,661100.64693192,0
+BGY.US,D,20131220,000000,3.86934,3.9089,3.86934,3.9037,995478.21341344,0
+BGY.US,D,20131223,000000,3.91364,3.96308,3.91364,3.96308,915287.25322866,0
+BGY.US,D,20131224,000000,3.96798,4.01288,3.96798,4.00284,436164.16919333,0
+BGY.US,D,20131226,000000,4.00284,4.02801,4.00284,4.01288,751145.16033659,0
+BGY.US,D,20131227,000000,4.01288,4.01787,3.98293,4.00747,723478.31790515,0
+BGY.US,D,20131230,000000,3.99799,4.01288,3.97812,4.00284,969265.79726389,0
+BGY.US,D,20131231,000000,4.00747,4.03275,3.99297,4.02801,1039801.7751371,0
+BGY.US,D,20140102,000000,4.07202,4.07202,3.97812,3.99799,621886.0611889,0
+BGY.US,D,20140103,000000,3.99297,3.99799,3.95322,3.95322,945996.03298173,0
+BGY.US,D,20140106,000000,3.97319,3.97812,3.94811,3.96308,776512.5938968,0
+BGY.US,D,20140107,000000,3.99297,4.04259,3.99297,4.03275,950614.91906071,0
+BGY.US,D,20140108,000000,4.03275,4.04732,4.02801,4.02801,600328.44287839,0
+BGY.US,D,20140109,000000,4.03275,4.05207,3.99297,4.04732,744666.25633283,0
+BGY.US,D,20140110,000000,4.04732,4.06219,4.03727,4.06219,504525.37312735,0
+BGY.US,D,20140113,000000,4.05754,4.07202,4.03727,4.04732,783643.19072257,0
+BGY.US,D,20140114,000000,4.04259,4.08691,4.04259,4.08691,684579.54440494,0
+BGY.US,D,20140115,000000,4.09191,4.10669,4.08197,4.10669,852185.00968506,0
+BGY.US,D,20140116,000000,4.09687,4.1117,4.09191,4.1117,992089.83323018,0
+BGY.US,D,20140117,000000,4.09191,4.11673,4.08691,4.11673,981854.98161682,0
+BGY.US,D,20140121,000000,4.11673,4.14143,4.10186,4.13178,840133.44550461,0
+BGY.US,D,20140122,000000,4.11673,4.14143,4.09687,4.13178,915935.77736599,0
+BGY.US,D,20140123,000000,4.08197,4.1117,4.08197,4.10186,1116318.1172866,0
+BGY.US,D,20140124,000000,4.07202,4.07743,4.00284,4.02801,1079616.2985187,0
+BGY.US,D,20140127,000000,4.01787,4.02272,3.94328,3.96308,1059898.6297965,0
+BGY.US,D,20140128,000000,3.96798,3.98816,3.96798,3.98816,541682.42626529,0
+BGY.US,D,20140129,000000,3.95322,3.96308,3.93323,3.95843,1361732.7480778,0
+BGY.US,D,20140130,000000,3.96308,3.96798,3.94811,3.95322,713147.34952225,0
+BGY.US,D,20140131,000000,3.89376,3.92858,3.87389,3.89868,849569.78857105,0
+BGY.US,D,20140203,000000,3.9089,3.92368,3.82455,3.83419,842140.27915429,0
+BGY.US,D,20140204,000000,3.84433,3.87918,3.83923,3.87389,734026.86930481,0
+BGY.US,D,20140205,000000,3.85428,3.88383,3.84433,3.88383,543763.19589156,0
+BGY.US,D,20140206,000000,3.89376,3.92368,3.88383,3.91364,860414.08387699,0
+BGY.US,D,20140207,000000,3.93323,3.94811,3.91848,3.94811,756947.02204063,0
+BGY.US,D,20140210,000000,3.93854,3.97319,3.93854,3.96308,544353.62747585,0
+BGY.US,D,20140211,000000,3.97319,4.01288,3.96798,4.01288,632865.55370914,0
+BGY.US,D,20140212,000000,4.01787,4.02272,3.99297,4.00284,523248.07485063,0
+BGY.US,D,20140213,000000,3.98293,4.01787,3.97319,4.01288,349216.51697857,0
+BGY.US,D,20140214,000000,4.00747,4.05207,3.99297,4.05207,542608.73842886,0
+BGY.US,D,20140218,000000,4.05754,4.07202,4.04732,4.06741,435496.63294776,0
+BGY.US,D,20140219,000000,4.05207,4.06219,4.03275,4.03727,843553.51253497,0
+BGY.US,D,20140220,000000,4.04259,4.04732,4.00284,4.04732,550580.09293105,0
+BGY.US,D,20140221,000000,4.06219,4.08197,4.04259,4.07743,1329594.8915205,0
+BGY.US,D,20140224,000000,4.07202,4.1117,4.07202,4.09191,1029581.7107192,0
+BGY.US,D,20140225,000000,4.09191,4.09687,4.08197,4.09687,568479.99285795,0
+BGY.US,D,20140226,000000,4.10669,4.10669,4.07202,4.10186,646182.47931712,0
+BGY.US,D,20140227,000000,4.08691,4.11673,4.06741,4.1117,798567.69570679,0
+BGY.US,D,20140228,000000,4.10186,4.16142,4.10186,4.14664,909857.18386393,0
+BGY.US,D,20140303,000000,4.09687,4.10186,4.07202,4.09191,686165.99921641,0
+BGY.US,D,20140304,000000,4.13632,4.14143,4.12147,4.13632,668782.59489724,0
+BGY.US,D,20140305,000000,4.13178,4.13178,4.08691,4.08691,671823.47599061,0
+BGY.US,D,20140306,000000,4.09687,4.14664,4.09687,4.14143,752072.5287284,0
+BGY.US,D,20140307,000000,4.13632,4.14664,4.11673,4.13632,482157.62775929,0
+BGY.US,D,20140310,000000,4.12685,4.13632,4.10669,4.12685,536661.11722814,0
+BGY.US,D,20140311,000000,4.12147,4.12685,4.10186,4.10186,812329.2934024,0
+BGY.US,D,20140312,000000,4.09551,4.12079,4.08065,4.12079,479620.56753482,0
+BGY.US,D,20140313,000000,4.1314,4.13594,4.05537,4.07024,583364.36116917,0
+BGY.US,D,20140314,000000,4.06058,4.10082,4.04534,4.08567,1430828.0306362,0
+BGY.US,D,20140317,000000,4.09551,4.1262,4.09551,4.10583,727356.78799022,0
+BGY.US,D,20140318,000000,4.12079,4.14636,4.11104,4.13594,808969.43138155,0
+BGY.US,D,20140319,000000,4.14636,4.14636,4.09551,4.11625,341082.50332796,0
+BGY.US,D,20140320,000000,4.09551,4.09551,4.06531,4.08065,508419.68663597,0
+BGY.US,D,20140321,000000,4.08065,4.10082,4.04022,4.04022,656969.73829827,0
+BGY.US,D,20140324,000000,4.04534,4.06531,3.9999,3.9999,519861.80712385,0
+BGY.US,D,20140325,000000,4.01978,4.05025,4.01466,4.05025,691516.85146341,0
+BGY.US,D,20140326,000000,4.06058,4.07024,4.03482,4.04534,412732.80199096,0
+BGY.US,D,20140327,000000,4.02991,4.04022,3.99469,4.01466,833060.94123184,0
+BGY.US,D,20140328,000000,4.02479,4.05537,4.02479,4.05537,526779.04584583,0
+BGY.US,D,20140331,000000,4.09551,4.09551,4.05537,4.07564,697235.27113676,0
+BGY.US,D,20140401,000000,4.08065,4.13594,4.07564,4.13594,631680.46562759,0
+BGY.US,D,20140402,000000,4.1262,4.1262,4.09069,4.11625,844714.30736706,0
+BGY.US,D,20140403,000000,4.1314,4.1314,4.11625,4.11625,516320.27384627,0
+BGY.US,D,20140404,000000,4.14636,4.16671,4.12079,4.1262,953044.24400507,0
+BGY.US,D,20140407,000000,4.11104,4.1262,4.08065,4.10082,527577.55439276,0
+BGY.US,D,20140408,000000,4.09069,4.09551,4.07564,4.09069,604641.02276871,0
+BGY.US,D,20140409,000000,4.09551,4.10583,4.06531,4.07024,724890.4950576,0
+BGY.US,D,20140410,000000,4.07024,4.07564,4.02991,4.05537,1188878.8846894,0
+BGY.US,D,20140411,000000,4.02479,4.02991,3.99469,4.01022,637300.65607492,0
+BGY.US,D,20140414,000000,4.01978,4.02479,3.99469,4.01022,590643.88617633,0
+BGY.US,D,20140415,000000,3.9999,4.00453,3.9644,3.99469,831363.58245552,0
+BGY.US,D,20140416,000000,4.00453,4.01978,3.98967,4.01978,399279.62294046,0
+BGY.US,D,20140417,000000,4.01978,4.04534,4.00453,4.04022,643738.36717746,0
+BGY.US,D,20140421,000000,4.01978,4.04022,4.01466,4.03482,548557.41585781,0
+BGY.US,D,20140422,000000,4.02991,4.08065,4.02991,4.07564,634596.71178904,0
+BGY.US,D,20140423,000000,4.06531,4.07564,4.05537,4.06531,485649.51830974,0
+BGY.US,D,20140424,000000,4.06531,4.07564,4.03482,4.05537,505773.8349031,0
+BGY.US,D,20140425,000000,4.05025,4.05025,4.02479,4.03482,427438.66773016,0
+BGY.US,D,20140428,000000,4.04534,4.05537,4.01978,4.04534,552955.55023533,0
+BGY.US,D,20140429,000000,4.04534,4.06531,4.04534,4.05537,636068.03772274,0
+BGY.US,D,20140430,000000,4.06531,4.08567,4.02479,4.08567,794736.75589236,0
+BGY.US,D,20140501,000000,4.09551,4.12079,4.08567,4.11104,762730.92786469,0
+BGY.US,D,20140502,000000,4.12079,4.1262,4.10082,4.12079,612778.20510406,0
+BGY.US,D,20140505,000000,4.11104,4.12079,4.10082,4.10583,633819.32780684,0
+BGY.US,D,20140506,000000,4.11104,4.11625,4.09069,4.10082,517105.05142615,0
+BGY.US,D,20140507,000000,4.11104,4.12079,4.09069,4.11625,737969.76931232,0
+BGY.US,D,20140508,000000,4.11104,4.12079,4.10082,4.11625,573290.05624776,0
+BGY.US,D,20140509,000000,4.11104,4.11104,4.08065,4.08065,521146.18065965,0
+BGY.US,D,20140512,000000,4.09069,4.09551,4.08065,4.09551,821357.93236949,0
+BGY.US,D,20140513,000000,4.09069,4.11104,4.09069,4.11104,564844.45526733,0
+BGY.US,D,20140514,000000,4.09551,4.11625,4.09551,4.10583,675701.94607567,0
+BGY.US,D,20140515,000000,4.10583,4.10583,4.07024,4.07564,547855.02408042,0
+BGY.US,D,20140516,000000,4.07564,4.08567,4.07024,4.08567,408817.36391761,0
+BGY.US,D,20140519,000000,4.07024,4.09551,4.06531,4.09551,668538.60617457,0
+BGY.US,D,20140520,000000,4.08567,4.08567,4.06058,4.07024,646172.97326298,0
+BGY.US,D,20140521,000000,4.07564,4.09551,4.07024,4.09069,464028.52630503,0
+BGY.US,D,20140522,000000,4.07564,4.09069,4.07024,4.08065,725261.23116866,0
+BGY.US,D,20140523,000000,4.09069,4.10583,4.08567,4.10583,403651.35161205,0
+BGY.US,D,20140527,000000,4.12079,4.13594,4.10082,4.11104,684525.67676486,0
+BGY.US,D,20140528,000000,4.1314,4.1314,4.10082,4.12079,423341.55840012,0
+BGY.US,D,20140529,000000,4.12079,4.1314,4.09551,4.1314,842851.12075757,0
+BGY.US,D,20140530,000000,4.1262,4.14636,4.11625,4.14636,671552.02533377,0
+BGY.US,D,20140602,000000,4.15128,4.16151,4.14636,4.14636,759859.04328915,0
+BGY.US,D,20140603,000000,4.14134,4.14636,4.12079,4.13594,570873.40604226,0
+BGY.US,D,20140604,000000,4.1314,4.14134,4.12079,4.13594,743243.51689805,0
+BGY.US,D,20140605,000000,4.13594,4.14636,4.11625,4.14134,570807.91989159,0
+BGY.US,D,20140606,000000,4.14134,4.15658,4.1262,4.13594,687367.98694975,0
+BGY.US,D,20140609,000000,4.1314,4.14134,4.12079,4.1314,715183.75756255,0
+BGY.US,D,20140610,000000,4.14134,4.23735,4.14134,4.23735,6364692.9882985,0
+BGY.US,D,20140611,000000,4.2221,4.24728,4.21207,4.22713,3391644.9847296,0
+BGY.US,D,20140612,000000,4.22626,4.25712,4.21603,4.22626,1836620.3568841,0
+BGY.US,D,20140613,000000,4.23119,4.24143,4.21075,4.21075,1352058.753658,0
+BGY.US,D,20140616,000000,4.21075,4.22626,4.20535,4.22626,1723993.6837792,0
+BGY.US,D,20140617,000000,4.22626,4.22626,4.21075,4.22116,1141808.0733223,0
+BGY.US,D,20140618,000000,4.21075,4.24691,4.21075,4.24691,1224765.2952589,0
+BGY.US,D,20140619,000000,4.25712,4.26214,4.24143,4.25712,1166221.7327847,0
+BGY.US,D,20140620,000000,4.26214,4.26744,4.25154,4.26214,917835.93196379,0
+BGY.US,D,20140623,000000,4.25712,4.26214,4.24691,4.26214,1084084.1439597,0
+BGY.US,D,20140624,000000,4.24691,4.26214,4.24691,4.24691,856756.36549337,0
+BGY.US,D,20140625,000000,4.23677,4.24143,4.20535,4.20535,1513579.2880666,0
+BGY.US,D,20140626,000000,4.18971,4.22116,4.18971,4.20535,1552821.3357439,0
+BGY.US,D,20140627,000000,4.21075,4.22116,4.19522,4.21075,874351.0154599,0
+BGY.US,D,20140630,000000,4.22626,4.26214,4.21603,4.25154,1984292.6828817,0
+BGY.US,D,20140701,000000,4.25712,4.31346,4.24691,4.30372,1366521.686903,0
+BGY.US,D,20140702,000000,4.29302,4.29822,4.24143,4.29822,991838.45090986,0
+BGY.US,D,20140703,000000,4.32881,4.32881,4.29302,4.30854,464024.30139209,0
+BGY.US,D,20140707,000000,4.31895,4.31895,4.26744,4.29822,1175127.8492764,0
+BGY.US,D,20140708,000000,4.29822,4.30372,4.23119,4.28837,1193019.2993775,0
+BGY.US,D,20140709,000000,4.28837,4.29302,4.25712,4.25712,1033680.9325057,0
+BGY.US,D,20140710,000000,4.23119,4.24691,4.19522,4.22626,1119437.1592695,0
+BGY.US,D,20140711,000000,4.22626,4.23119,4.2007,4.21075,1284418.9536097,0
+BGY.US,D,20140714,000000,4.24143,4.24143,4.22116,4.22116,551502.18018166,0
+BGY.US,D,20140715,000000,4.21603,4.23119,4.2007,4.21075,668139.35190109,0
+BGY.US,D,20140716,000000,4.23119,4.24143,4.21075,4.21603,1032965.8659894,0
+BGY.US,D,20140717,000000,4.22626,4.22626,4.15385,4.16445,1121605.5958394,0
+BGY.US,D,20140718,000000,4.16935,4.17457,4.14873,4.16445,906043.14370131,0
+BGY.US,D,20140721,000000,4.16445,4.16445,4.13832,4.14342,673433.16782331,0
+BGY.US,D,20140722,000000,4.14873,4.16935,4.14342,4.14873,525278.14552151,0
+BGY.US,D,20140723,000000,4.15385,4.2007,4.14873,4.18971,788635.98159733,0
+BGY.US,D,20140724,000000,4.2007,4.20535,4.18546,4.19522,644369.99166298,0
+BGY.US,D,20140725,000000,4.18971,4.20535,4.18546,4.18546,656305.37073739,0
+BGY.US,D,20140728,000000,4.2007,4.21603,4.16935,4.20535,530118.83953021,0
+BGY.US,D,20140729,000000,4.2007,4.22116,4.17929,4.2007,629759.18646505,0
+BGY.US,D,20140730,000000,4.19522,4.2007,4.16935,4.18546,768727.13556427,0
+BGY.US,D,20140731,000000,4.16935,4.17457,4.09703,4.09703,1007818.1279025,0
+BGY.US,D,20140801,000000,4.08152,4.10243,4.0405,4.05075,655738.17617431,0
+BGY.US,D,20140804,000000,4.06126,4.06617,3.989,4.01448,1139599.5000794,0
+BGY.US,D,20140805,000000,4.00964,4.02469,3.94734,3.96289,841227.6979578,0
+BGY.US,D,20140806,000000,3.94243,3.95255,3.93201,3.93201,684472.86535302,0
+BGY.US,D,20140807,000000,3.94734,3.94734,3.90607,3.91649,716360.3958182,0
+BGY.US,D,20140808,000000,3.91146,3.9215,3.88562,3.91146,704701.74854181,0
+BGY.US,D,20140811,000000,3.91649,3.95785,3.91649,3.94734,927125.45930532,0
+BGY.US,D,20140812,000000,3.95255,3.95785,3.91649,3.94243,1089963.1103251,0
+BGY.US,D,20140813,000000,3.95255,3.97358,3.94243,3.97358,1070585.5470952,0
+BGY.US,D,20140814,000000,3.97358,3.989,3.96798,3.97832,1100164.1626348,0
+BGY.US,D,20140815,000000,3.98352,3.99384,3.95255,3.96289,896952.18726826,0
+BGY.US,D,20140818,000000,3.99384,3.99923,3.97832,3.99384,766157.33226445,0
+BGY.US,D,20140819,000000,3.99923,4.04582,3.99384,4.03492,1429827.7824961,0
+BGY.US,D,20140820,000000,4.03492,4.06617,4.02469,4.06126,789266.54985463,0
+BGY.US,D,20140821,000000,4.07639,4.10725,4.05603,4.10725,1356094.6017504,0
+BGY.US,D,20140822,000000,4.10243,4.10725,4.06617,4.08152,607084.07868015,0
+BGY.US,D,20140825,000000,4.10243,4.11246,4.09181,4.10725,861583.32853499,0
+BGY.US,D,20140826,000000,4.11246,4.12798,4.10243,4.12289,553120.32184023,0
+BGY.US,D,20140827,000000,4.12798,4.14873,4.11246,4.14873,734639.48168208,0
+BGY.US,D,20140828,000000,4.12798,4.15385,4.11246,4.15385,700999.66857226,0
+BGY.US,D,20140829,000000,4.14873,4.15385,4.10725,4.12289,702909.32922416,0
+BGY.US,D,20140902,000000,4.12798,4.13359,4.08152,4.09703,727334.60719725,0
+BGY.US,D,20140903,000000,4.11246,4.11776,4.08671,4.09703,511238.75979965,0
+BGY.US,D,20140904,000000,4.11246,4.12289,4.08671,4.10243,647641.13051196,0
+BGY.US,D,20140905,000000,4.10243,4.10725,4.05075,4.06617,864039.05918526,0
+BGY.US,D,20140908,000000,4.05075,4.08152,4.03492,4.05075,630888.29445007,0
+BGY.US,D,20140909,000000,4.0405,4.04582,4.00406,4.01448,486206.15059047,0
+BGY.US,D,20140910,000000,4.00406,4.02991,3.99384,4.00964,636717.61808829,0
+BGY.US,D,20140911,000000,4.00709,4.00709,3.98644,3.99195,605667.67661476,0
+BGY.US,D,20140912,000000,3.99676,4.00709,3.98644,4.00235,366152.0805254,0
+BGY.US,D,20140915,000000,4.00235,4.01258,3.98644,3.99676,626501.77858316,0
+BGY.US,D,20140916,000000,3.98116,4.02292,3.98116,4.01258,725173.56422501,0
+BGY.US,D,20140917,000000,4.01258,4.01787,3.99195,4.00709,550082.60943156,0
+BGY.US,D,20140918,000000,4.01787,4.03825,4.01787,4.0334,563937.15521203,0
+BGY.US,D,20140919,000000,4.0334,4.05935,4.02829,4.04846,538865.4655581,0
+BGY.US,D,20140922,000000,4.04846,4.04846,3.98644,3.99676,555403.88728792,0
+BGY.US,D,20140923,000000,3.9766,3.99195,3.96601,3.96601,532276.71381773,0
+BGY.US,D,20140924,000000,3.94489,3.98116,3.93427,3.97055,854542.51110931,0
+BGY.US,D,20140925,000000,3.96601,3.97055,3.91384,3.92398,508648.88816332,0
+BGY.US,D,20140926,000000,3.91884,3.96079,3.91884,3.96079,382602.8353116,0
+BGY.US,D,20140929,000000,3.93427,3.98644,3.91384,3.98644,882032.96342522,0
+BGY.US,D,20140930,000000,3.98644,3.99195,3.90332,3.91384,1717204.248674,0
+BGY.US,D,20141001,000000,3.91384,3.91884,3.85635,3.87727,1158657.0261537,0
+BGY.US,D,20141002,000000,3.85635,3.85635,3.76813,3.80988,1400029.4714831,0
+BGY.US,D,20141003,000000,3.83081,3.84642,3.81508,3.82019,595254.3224294,0
+BGY.US,D,20141006,000000,3.83611,3.86678,3.82019,3.83611,720099.44377603,0
+BGY.US,D,20141007,000000,3.82549,3.85145,3.80988,3.83611,617782.61448942,0
+BGY.US,D,20141008,000000,3.83611,3.87727,3.80988,3.87727,726652.28375636,0
+BGY.US,D,20141009,000000,3.84083,3.85145,3.77873,3.79917,691405.94749855,0
+BGY.US,D,20141010,000000,3.79843,3.80912,3.69731,3.69731,1168073.3008837,0
+BGY.US,D,20141013,000000,3.68121,3.70802,3.53239,3.53777,1834302.9921328,0
+BGY.US,D,20141014,000000,3.56428,3.5911,3.53777,3.5695,1504633.034902,0
+BGY.US,D,20141015,000000,3.52718,3.53777,3.46318,3.52718,1446127.4966445,0
+BGY.US,D,20141016,000000,3.50558,3.65471,3.48485,3.6443,1611566.6378115,0
+BGY.US,D,20141017,000000,3.65981,3.7133,3.64931,3.69731,1382283.7808787,0
+BGY.US,D,20141020,000000,3.68652,3.69731,3.65471,3.66529,1717545.4103944,0
+BGY.US,D,20141021,000000,3.68652,3.77721,3.6762,3.77721,979496.42396433,0
+BGY.US,D,20141022,000000,3.77721,3.77721,3.72969,3.76122,1116411.0653714,0
+BGY.US,D,20141023,000000,3.79302,3.81451,3.78783,3.81451,734864.4582965,0
+BGY.US,D,20141024,000000,3.80391,3.82512,3.78783,3.82512,500019.50346971,0
+BGY.US,D,20141027,000000,3.79843,3.81451,3.77721,3.81451,481314.75762644,0
+BGY.US,D,20141028,000000,3.81944,3.83052,3.79843,3.82512,800948.43415224,0
+BGY.US,D,20141029,000000,3.83052,3.85145,3.79843,3.81944,686202.96720468,0
+BGY.US,D,20141030,000000,3.81944,3.83052,3.77721,3.80391,780570.6227821,0
+BGY.US,D,20141031,000000,3.86724,3.87292,3.83581,3.86222,1038733.9283899,0
+BGY.US,D,20141103,000000,3.86222,3.86724,3.83052,3.83581,904035.25382339,0
+BGY.US,D,20141104,000000,3.83581,3.84074,3.80391,3.84074,577247.7434506,0
+BGY.US,D,20141105,000000,3.85145,3.87825,3.84074,3.84642,603145.40358561,0
+BGY.US,D,20141106,000000,3.86724,3.91041,3.85145,3.87292,1042376.8595782,0
+BGY.US,D,20141107,000000,3.87292,3.87292,3.83581,3.87292,795427.52915914,0
+BGY.US,D,20141110,000000,3.88316,3.88316,3.83052,3.85145,861921.32157072,0
+BGY.US,D,20141111,000000,3.86222,3.90465,3.85145,3.90465,831374.14473788,0
+BGY.US,D,20141112,000000,3.88666,3.91317,3.87067,3.90257,734667.99984447,0
+BGY.US,D,20141113,000000,3.89725,3.92398,3.89157,3.89725,698231.29436393,0
+BGY.US,D,20141114,000000,3.89157,3.94034,3.87559,3.94034,914052.52242,0
+BGY.US,D,20141117,000000,3.91848,3.94535,3.90815,3.93456,851855.46647523,0
+BGY.US,D,20141118,000000,3.94034,3.94034,3.88116,3.89157,1383549.1423062,0
+BGY.US,D,20141119,000000,3.88116,3.94535,3.88116,3.93456,723293.47796374,0
+BGY.US,D,20141120,000000,3.90257,3.95103,3.89157,3.93456,847062.30273719,0
+BGY.US,D,20141121,000000,3.98862,3.99365,3.96156,3.97774,935023.93405916,0
+BGY.US,D,20141124,000000,3.97774,4.00435,3.96695,3.96695,888523.48593959,0
+BGY.US,D,20141125,000000,3.98293,3.99365,3.96695,3.97774,738681.66714383,0
+BGY.US,D,20141126,000000,3.97243,3.98862,3.97243,3.98862,527043.102905,0
+BGY.US,D,20141128,000000,3.97774,3.98293,3.94535,3.97774,427123.91171564,0
+BGY.US,D,20141201,000000,3.96695,3.96695,3.91848,3.93456,645727.24494712,0
+BGY.US,D,20141202,000000,3.92955,3.93456,3.89157,3.89725,1047351.694573,0
+BGY.US,D,20141203,000000,3.89725,3.94034,3.89157,3.90257,803711.52721939,0
+BGY.US,D,20141204,000000,3.89725,3.92398,3.88116,3.90257,567384.68417653,0
+BGY.US,D,20141205,000000,3.90815,3.90815,3.88116,3.90815,612309.23976698,0
+BGY.US,D,20141208,000000,3.89157,3.90815,3.87559,3.89157,800533.33645522,0
+BGY.US,D,20141209,000000,3.84869,3.85438,3.80591,3.80591,975688.72117111,0
+BGY.US,D,20141210,000000,3.80059,3.80591,3.75193,3.77409,1180031.9169792,0
+BGY.US,D,20141211,000000,3.76859,3.81699,3.76859,3.80591,1138922.4577796,0
+BGY.US,D,20141212,000000,3.7846,3.7955,3.70934,3.7257,821510.02923558,0
+BGY.US,D,20141215,000000,3.73613,3.74731,3.63994,3.63994,1240601.3252113,0
+BGY.US,D,20141216,000000,3.61853,3.69891,3.61853,3.63994,949472.08010863,0
+BGY.US,D,20141217,000000,3.64533,3.71511,3.64533,3.69361,1258791.6879032,0
+BGY.US,D,20141218,000000,3.74721,3.7629,3.70905,3.75174,1771800.6862277,0
+BGY.US,D,20141219,000000,3.74721,3.76859,3.73102,3.75174,1122804.414888,0
+BGY.US,D,20141222,000000,3.7629,3.82238,3.72532,3.75829,1683786.2434939,0
+BGY.US,D,20141223,000000,3.7629,3.7794,3.69305,3.69305,2203318.5074078,0
+BGY.US,D,20141224,000000,3.69305,3.71472,3.68755,3.69865,855761.39849443,0
+BGY.US,D,20141226,000000,3.70905,3.71472,3.68205,3.70394,713646.94547819,0
+BGY.US,D,20141229,000000,3.69305,3.70905,3.67155,3.70905,1598937.3167854,0
+BGY.US,D,20141230,000000,3.69305,3.69305,3.64977,3.66568,1636142.9564221,0
+BGY.US,D,20141231,000000,3.64438,3.69305,3.63359,3.63927,2792710.7631237,0
+BGY.US,D,20150102,000000,3.64977,3.68205,3.62309,3.6282,1563084.7055198,0
+BGY.US,D,20150105,000000,3.61201,3.61731,3.56344,3.57944,1067209.8416508,0
+BGY.US,D,20150106,000000,3.58521,3.61731,3.54214,3.57432,846058.88591235,0
+BGY.US,D,20150107,000000,3.60094,3.63359,3.59041,3.6282,1152265.7890936,0
+BGY.US,D,20150108,000000,3.64977,3.68755,3.64977,3.67155,1275014.2973905,0
+BGY.US,D,20150109,000000,3.66568,3.68755,3.62309,3.63927,995671.50318073,0
+BGY.US,D,20150112,000000,3.61731,3.63927,3.60094,3.63927,733625.50257489,0
+BGY.US,D,20150113,000000,3.64401,3.67098,3.61105,3.61663,686899.02161265,0
+BGY.US,D,20150114,000000,3.56751,3.59997,3.55132,3.57319,1073611.6409932,0
+BGY.US,D,20150115,000000,3.59997,3.61663,3.58417,3.61663,1519740.2673713,0
+BGY.US,D,20150116,000000,3.59507,3.67098,3.59507,3.67098,702922.003963,0
+BGY.US,D,20150120,000000,3.67657,3.68188,3.63871,3.64921,663024.03855089,0
+BGY.US,D,20150121,000000,3.64401,3.68746,3.63871,3.67098,711854.52616055,0
+BGY.US,D,20150122,000000,3.67657,3.73603,3.67098,3.73603,842499.39675477,0
+BGY.US,D,20150123,000000,3.72012,3.73603,3.70384,3.73102,644438.64649838,0
+BGY.US,D,20150126,000000,3.63871,3.73603,3.63871,3.72552,925021.45265786,0
+BGY.US,D,20150127,000000,3.70384,3.71472,3.67657,3.70905,717866.57728371,0
+BGY.US,D,20150128,000000,3.72012,3.74208,3.68188,3.68746,1071316.4570348,0
+BGY.US,D,20150129,000000,3.70384,3.78535,3.68188,3.78535,1861650.8536367,0
+BGY.US,D,20150130,000000,3.77436,3.77436,3.70384,3.70384,1146359.3607941,0
+BGY.US,D,20150202,000000,3.71472,3.73603,3.70384,3.72552,1029592.2730016,0
+BGY.US,D,20150203,000000,3.74731,3.79057,3.73603,3.79057,667589.0569898,0
+BGY.US,D,20150204,000000,3.77966,3.81263,3.77966,3.80174,566725.59775685,0
+BGY.US,D,20150205,000000,3.79623,3.84558,3.79623,3.83951,647145.75946897,0
+BGY.US,D,20150206,000000,3.83411,3.83411,3.79057,3.81263,559828.42737135,0
+BGY.US,D,20150209,000000,3.79623,3.80174,3.75856,3.76898,656713.07483675,0
+BGY.US,D,20150210,000000,3.76898,3.80675,3.7633,3.80174,682978.30239812,0
+BGY.US,D,20150211,000000,3.80107,3.81196,3.76813,3.80628,536985.3792968,0
+BGY.US,D,20150212,000000,3.80628,3.84529,3.80107,3.83923,526662.86073979,0
+BGY.US,D,20150213,000000,3.84529,3.88306,3.83923,3.88306,668532.26880512,0
+BGY.US,D,20150217,000000,3.88306,3.88306,3.79569,3.8504,884359.83423062,0
+BGY.US,D,20150218,000000,3.84529,3.87756,3.84529,3.8558,701808.73940157,0
+BGY.US,D,20150219,000000,3.8504,3.87756,3.83923,3.86158,377554.06434029,0
+BGY.US,D,20150220,000000,3.84529,3.88883,3.83923,3.88883,768972.1805152,0
+BGY.US,D,20150223,000000,3.88306,3.9325,3.87237,3.92142,760302.65914856,0
+BGY.US,D,20150224,000000,3.9325,3.9766,3.9107,3.9766,898737.21298822,0
+BGY.US,D,20150225,000000,3.98171,3.9874,3.95417,3.9766,815452.56029825,0
+BGY.US,D,20150226,000000,3.9766,3.98171,3.94896,3.96563,792249.33839501,0
+BGY.US,D,20150227,000000,3.98171,4.00358,3.97055,3.99818,1122866.7323541,0
+BGY.US,D,20150302,000000,3.9874,3.99818,3.96023,3.99818,773044.99659579,0
+BGY.US,D,20150303,000000,3.99288,3.99288,3.95417,3.9874,734696.51800687,0
+BGY.US,D,20150304,000000,3.9766,3.9766,3.94896,3.96023,870724.9839234,0
+BGY.US,D,20150305,000000,3.97055,3.99288,3.96023,3.99288,587175.23264707,0
+BGY.US,D,20150306,000000,3.97055,3.9766,3.93809,3.96563,578411.70696741,0
+BGY.US,D,20150309,000000,3.94896,3.96023,3.9325,3.94347,616398.95549937,0
+BGY.US,D,20150310,000000,3.9107,3.9107,3.86659,3.87756,742009.84231759,0
+BGY.US,D,20150311,000000,3.87169,3.88258,3.8609,3.86592,665973.02778767,0
+BGY.US,D,20150312,000000,3.86592,3.90465,3.86592,3.88846,567155.48264918,0
+BGY.US,D,20150313,000000,3.87692,3.88846,3.8609,3.88258,316935.01338111,0
+BGY.US,D,20150316,000000,3.88846,3.92113,3.87692,3.89358,514212.04228589,0
+BGY.US,D,20150317,000000,3.87692,3.88258,3.82768,3.86592,1310930.2823503,0
+BGY.US,D,20150318,000000,3.85523,3.93789,3.84945,3.91591,609591.56451402,0
+BGY.US,D,20150319,000000,3.90465,3.91591,3.89358,3.89925,656726.80580384,0
+BGY.US,D,20150320,000000,3.92113,3.97064,3.92113,3.96023,709670.24616712,0
+BGY.US,D,20150323,000000,3.94337,3.97064,3.93789,3.96563,417210.15348622,0
+BGY.US,D,20150324,000000,3.96563,3.97064,3.92699,3.93231,966053.80719617,0
+BGY.US,D,20150325,000000,3.93231,3.93789,3.92113,3.92113,354471.25245603,0
+BGY.US,D,20150326,000000,3.91591,3.93789,3.88258,3.92699,466161.05111488,0
+BGY.US,D,20150327,000000,3.93231,3.93789,3.90465,3.9105,390377.73136175,0
+BGY.US,D,20150330,000000,3.92113,3.96023,3.92113,3.94886,525276.03306505,0
+BGY.US,D,20150331,000000,3.93789,3.93789,3.90465,3.9105,868427.68750864,0
+BGY.US,D,20150401,000000,3.9105,3.92699,3.89358,3.92113,518204.58502052,0
+BGY.US,D,20150402,000000,3.89925,3.94337,3.89925,3.92699,737414.19325983,0
+BGY.US,D,20150406,000000,3.90465,3.9768,3.90465,3.95417,511314.80823269,0
+BGY.US,D,20150407,000000,3.96023,3.99866,3.96023,3.99327,448786.09662158,0
+BGY.US,D,20150408,000000,3.99327,4.01493,3.99327,4.01493,476683.19680862,0
+BGY.US,D,20150409,000000,4.01493,4.03683,4.00994,4.03683,567226.24994103,0
+BGY.US,D,20150410,000000,4.03179,4.03683,3.99866,3.99866,601423.75155984,0
+BGY.US,D,20150413,000000,3.98701,3.99278,3.96484,3.96969,628878.29211569,0
+BGY.US,D,20150414,000000,3.96969,4.00349,3.96969,3.99278,618795.5373684,0
+BGY.US,D,20150415,000000,3.99799,4.01988,3.99799,4.00926,584884.27360175,0
+BGY.US,D,20150416,000000,3.99799,4.02566,3.99799,4.01988,435244.1943992,0
+BGY.US,D,20150417,000000,4.00349,4.00349,3.96484,3.98701,772772.48971073,0
+BGY.US,D,20150420,000000,3.99278,4.01988,3.99278,3.99278,582613.38289289,0
+BGY.US,D,20150421,000000,3.99278,4.01448,3.99278,4.00926,607343.91082637,0
+BGY.US,D,20150422,000000,4.00926,4.05329,4.00349,4.05329,525491.50362533,0
+BGY.US,D,20150423,000000,4.02566,4.08671,4.01988,4.08671,656063.49447119,0
+BGY.US,D,20150424,000000,4.09809,4.09809,4.06987,4.09241,769021.8232423,0
+BGY.US,D,20150427,000000,4.11493,4.11493,4.08671,4.08671,553419.23443122,0
+BGY.US,D,20150428,000000,4.08671,4.10886,4.06446,4.10886,508395.39338653,0
+BGY.US,D,20150429,000000,4.06987,4.10886,4.06987,4.09809,555769.34225783,0
+BGY.US,D,20150430,000000,4.09241,4.09809,4.06987,4.09809,1063432.7694764,0
+BGY.US,D,20150501,000000,4.09241,4.1366,4.09241,4.1366,825901.82624367,0
+BGY.US,D,20150504,000000,4.1314,4.14806,4.12583,4.1366,832378.61779094,0
+BGY.US,D,20150505,000000,4.1366,4.1366,4.10337,4.11995,726846.62975191,0
+BGY.US,D,20150506,000000,4.1366,4.1366,4.08113,4.08671,636046.91315799,0
+BGY.US,D,20150507,000000,4.07573,4.09809,4.06446,4.07573,490058.21496963,0
+BGY.US,D,20150508,000000,4.09809,4.14239,4.08671,4.14239,664892.50630155,0
+BGY.US,D,20150511,000000,4.14239,4.15346,4.09241,4.09809,830759.41990412,0
+BGY.US,D,20150512,000000,4.11493,4.1366,4.08671,4.10337,788678.2307268,0
+BGY.US,D,20150513,000000,4.11426,4.13632,4.10838,4.12543,602703.90018267,0
+BGY.US,D,20150514,000000,4.13083,4.17013,4.13083,4.13083,1315253.4245231,0
+BGY.US,D,20150515,000000,4.13083,4.16453,4.12543,4.14777,608281.84150054,0
+BGY.US,D,20150518,000000,4.13083,4.17561,4.10838,4.17561,785651.08060051,0
+BGY.US,D,20150519,000000,4.16453,4.1813,4.15876,4.1813,490782.78753998,0
+BGY.US,D,20150520,000000,4.15346,4.1813,4.13632,4.1813,605024.43361864,0
+BGY.US,D,20150521,000000,4.1813,4.21491,4.1813,4.21491,745643.26745175,0
+BGY.US,D,20150522,000000,4.21491,4.2202,4.19209,4.19806,506989.5536035,0
+BGY.US,D,20150526,000000,4.17561,4.19209,4.15346,4.17561,905914.28385643,0
+BGY.US,D,20150527,000000,4.17013,4.21491,4.17013,4.21491,576051.03685844,0
+BGY.US,D,20150528,000000,4.20363,4.21491,4.18668,4.20363,556422.0913081,0
+BGY.US,D,20150529,000000,4.21491,4.21491,4.17561,4.17561,619341.60736675,0
+BGY.US,D,20150601,000000,4.17561,4.20363,4.17561,4.19209,674804.15207451,0
+BGY.US,D,20150602,000000,4.18668,4.22608,4.1813,4.2202,507133.2006437,0
+BGY.US,D,20150603,000000,4.2202,4.24833,4.2202,4.23149,673367.68167264,0
+BGY.US,D,20150604,000000,4.22608,4.24265,4.1813,4.20363,1067301.7335072,0
+BGY.US,D,20150605,000000,4.18668,4.21491,4.17561,4.21491,707544.05872669,0
+BGY.US,D,20150608,000000,4.21491,4.23149,4.18668,4.20884,727938.76974862,0
+BGY.US,D,20150609,000000,4.19209,4.20363,4.15346,4.19806,778554.28307828,0
+BGY.US,D,20150610,000000,4.21491,4.23725,4.20884,4.23149,757334.65780351,0
+BGY.US,D,20150611,000000,4.23696,4.25931,4.23089,4.25931,565331.37648444,0
+BGY.US,D,20150612,000000,4.24785,4.24785,4.19702,4.21964,483452.56357747,0
+BGY.US,D,20150615,000000,4.18613,4.19113,4.1634,4.19113,637370.36713855,0
+BGY.US,D,20150616,000000,4.17476,4.18007,4.1634,4.17476,330416.710594,0
+BGY.US,D,20150617,000000,4.17476,4.17476,4.13518,4.15773,672914.55975911,0
+BGY.US,D,20150618,000000,4.15773,4.21414,4.15233,4.18007,1252701.4758905,0
+BGY.US,D,20150619,000000,4.1634,4.19113,4.1634,4.17476,403823.5168146,0
+BGY.US,D,20150622,000000,4.21414,4.24785,4.21414,4.23089,682163.95042763,0
+BGY.US,D,20150623,000000,4.23696,4.25931,4.22521,4.25931,573680.86069534,0
+BGY.US,D,20150624,000000,4.25353,4.25353,4.21964,4.23089,536594.57484924,0
+BGY.US,D,20150625,000000,4.22521,4.24785,4.21414,4.21964,794665.98860051,0
+BGY.US,D,20150626,000000,4.21414,4.22521,4.19702,4.20308,768898.24453862,0
+BGY.US,D,20150629,000000,4.15773,4.1634,4.13518,4.13518,970993.78665911,0
+BGY.US,D,20150630,000000,4.16899,4.16899,4.10138,4.10138,1633017.5770699,0
+BGY.US,D,20150701,000000,4.1634,4.1634,4.12401,4.12401,724643.3376502,0
+BGY.US,D,20150702,000000,4.12401,4.1294,4.08462,4.0956,766763.60727229,0
+BGY.US,D,20150706,000000,4.04534,4.07327,4.03958,4.06785,626709.85554579,0
+BGY.US,D,20150707,000000,4.06785,4.08462,4.01732,4.08462,721975.30512437,0
+BGY.US,D,20150708,000000,4.02839,4.02839,3.98313,4.00567,591690.60835887,0
+BGY.US,D,20150709,000000,4.04534,4.06785,4.00567,4.03958,611601.56684841,0
+BGY.US,D,20150710,000000,4.07327,4.10687,4.06785,4.10687,416616.55321721,0
+BGY.US,D,20150713,000000,4.10641,4.13481,4.09505,4.12885,407999.84326243,0
+BGY.US,D,20150714,000000,4.1121,4.16311,4.10092,4.15194,557338.89741754,0
+BGY.US,D,20150715,000000,4.14617,4.15194,4.12353,4.14617,437868.92156734,0
+BGY.US,D,20150716,000000,4.15194,4.19113,4.14617,4.17457,402696.52128609,0
+BGY.US,D,20150717,000000,4.15734,4.17998,4.14617,4.17457,624443.1897499,0
+BGY.US,D,20150720,000000,4.16889,4.17998,4.14617,4.17457,486740.60207822,0
+BGY.US,D,20150721,000000,4.15734,4.17457,4.15194,4.17457,418767.0339071,0
+BGY.US,D,20150722,000000,4.15734,4.16889,4.13481,4.14038,395638.80420862,0
+BGY.US,D,20150723,000000,4.13481,4.15194,4.10641,4.1121,544469.81258188,0
+BGY.US,D,20150724,000000,4.1121,4.1121,4.05576,4.07271,532641.11255937,0
+BGY.US,D,20150727,000000,4.0215,4.03853,3.98778,3.98778,630091.89835961,0
+BGY.US,D,20150728,000000,4.02763,4.04969,3.99337,4.04449,741842.95825621,0
+BGY.US,D,20150729,000000,4.02763,4.08398,4.02763,4.07271,505271.07026244,0
+BGY.US,D,20150730,000000,4.03853,4.07271,4.02763,4.06153,475087.23594301,0
+BGY.US,D,20150731,000000,4.08965,4.22541,4.06153,4.07849,488860.45214924,0
+BGY.US,D,20150803,000000,4.07271,4.08398,4.0159,4.0215,422265.26182693,0
+BGY.US,D,20150804,000000,4.0215,4.04449,4.01041,4.01041,502982.22367356,0
+BGY.US,D,20150805,000000,4.0159,4.04449,4.00435,4.00435,669818.75479741,0
+BGY.US,D,20150806,000000,4.00435,4.02763,3.9535,3.95947,1099743.7837969,0
+BGY.US,D,20150807,000000,3.9766,3.9766,3.94243,3.94784,459016.72332202,0
+BGY.US,D,20150810,000000,3.96523,3.9819,3.96523,3.9766,525931.95080001,0
+BGY.US,D,20150811,000000,3.94243,3.9819,3.93683,3.9819,823668.95975134,0
+BGY.US,D,20150812,000000,3.95862,3.99288,3.93001,3.98116,708803.08278481,0
+BGY.US,D,20150813,000000,3.98116,3.98116,3.94697,3.96949,558202.89211512,0
+BGY.US,D,20150814,000000,3.96949,3.96949,3.95284,3.96949,427414.37448072,0
+BGY.US,D,20150817,000000,3.94147,3.96949,3.92424,3.95284,546461.85903626,0
+BGY.US,D,20150818,000000,3.94147,3.94697,3.92424,3.92424,444945.65075305,0
+BGY.US,D,20150819,000000,3.91279,3.91279,3.78157,3.89005,316099.53684589,0
+BGY.US,D,20150820,000000,3.86707,3.87311,3.81035,3.81035,383594.63362583,0
+BGY.US,D,20150821,000000,3.78754,3.79862,3.67356,3.68472,1024368.1681429,0
+BGY.US,D,20150824,000000,3.46846,3.61039,3.30239,3.50767,1458348.0573428,0
+BGY.US,D,20150825,000000,3.59865,3.63936,3.53616,3.53616,703194.51084807,0
+BGY.US,D,20150826,000000,3.61039,3.63339,3.56504,3.62223,682496.66232219,0
+BGY.US,D,20150827,000000,3.63936,3.6674,3.62744,3.65603,970370.61199947,0
+BGY.US,D,20150828,000000,3.63339,3.65603,3.62223,3.63339,503158.61378909,0
+BGY.US,D,20150831,000000,3.63936,3.64504,3.60536,3.60536,1112905.4438539,0
+BGY.US,D,20150901,000000,3.54261,3.59401,3.5251,3.58748,731239.48298824,0
+BGY.US,D,20150902,000000,3.60536,3.63339,3.58748,3.61637,591344.16549723,0
+BGY.US,D,20150903,000000,3.63936,3.65044,3.60536,3.61637,557676.89045326,0
+BGY.US,D,20150904,000000,3.54772,3.58748,3.54772,3.58748,313994.4739702,0
+BGY.US,D,20150908,000000,3.65603,3.65603,3.61039,3.63339,657083.81094782,0
+BGY.US,D,20150909,000000,3.66218,3.6674,3.61637,3.61637,737901.11447695,0
+BGY.US,D,20150910,000000,3.62223,3.65044,3.62223,3.65044,381880.37519771,0
+BGY.US,D,20150911,000000,3.62686,3.63265,3.5977,3.60432,490435.28845012,0
+BGY.US,D,20150914,000000,3.60432,3.60432,3.58664,3.58664,379958.03980697,0
+BGY.US,D,20150915,000000,3.58664,3.62127,3.58664,3.5977,859423.341791,0
+BGY.US,D,20150916,000000,3.5977,3.6443,3.5977,3.6443,1122126.3163601,0
+BGY.US,D,20150917,000000,3.62686,3.68453,3.62686,3.64987,752124.283912,0
+BGY.US,D,20150918,000000,3.59279,3.63265,3.59279,3.61541,587160.44545178,0
+BGY.US,D,20150921,000000,3.61541,3.64987,3.61541,3.64987,414580.14517691,0
+BGY.US,D,20150922,000000,3.59279,3.59279,3.55786,3.57518,642129.73157299,0
+BGY.US,D,20150923,000000,3.56941,3.5977,3.5463,3.5638,461004.54486344,0
+BGY.US,D,20150924,000000,3.53473,3.5463,3.51779,3.54109,363546.36546552,0
+BGY.US,D,20150925,000000,3.56941,3.58086,3.52358,3.53473,422059.2973208,0
+BGY.US,D,20150928,000000,3.51779,3.52358,3.44878,3.45476,435099.49113077,0
+BGY.US,D,20150929,000000,3.44878,3.45995,3.42017,3.42586,591682.15853297,0
+BGY.US,D,20150930,000000,3.47169,3.48892,3.45995,3.48892,961375.77233596,0
+BGY.US,D,20151001,000000,3.48892,3.51231,3.47737,3.50608,315932.6527845,0
+BGY.US,D,20151002,000000,3.45995,3.52358,3.45476,3.51231,757659.97610038,0
+BGY.US,D,20151005,000000,3.5463,3.5977,3.5463,3.5977,582473.96076566,0
+BGY.US,D,20151006,000000,3.5977,3.61541,3.57518,3.60946,581940.56550613,0
+BGY.US,D,20151007,000000,3.63265,3.67307,3.62686,3.6443,636052.19429918,0
+BGY.US,D,20151008,000000,3.60946,3.67876,3.60946,3.66181,545230.29691229,0
+BGY.US,D,20151009,000000,3.66181,3.68453,3.65554,3.67307,682326.6095761,0
+BGY.US,D,20151012,000000,3.6669,3.67307,3.65554,3.67307,414301.30092241,0
+BGY.US,D,20151013,000000,3.66645,3.66645,3.6317,3.6317,567636.06649685,0
+BGY.US,D,20151014,000000,3.64343,3.66086,3.61418,3.62025,499265.35650871,0
+BGY.US,D,20151015,000000,3.63785,3.68993,3.63785,3.68993,537599.04790233,0
+BGY.US,D,20151016,000000,3.68993,3.70733,3.66645,3.70733,764270.90863374,0
+BGY.US,D,20151019,000000,3.70129,3.71292,3.67828,3.68993,513698.71536284,0
+BGY.US,D,20151020,000000,3.68387,3.71861,3.68387,3.71292,350029.81272081,0
+BGY.US,D,20151021,000000,3.73065,3.73574,3.69523,3.69523,406568.65400174,0
+BGY.US,D,20151022,000000,3.70733,3.76482,3.70733,3.76482,506344.1981509,0
+BGY.US,D,20151023,000000,3.78241,3.79975,3.75952,3.79408,421411.8294117,0
+BGY.US,D,20151026,000000,3.79408,3.79408,3.73574,3.74776,385503.2380495,0
+BGY.US,D,20151027,000000,3.74776,3.74776,3.70733,3.72419,517224.40521687,0
+BGY.US,D,20151028,000000,3.73574,3.75952,3.62025,3.73574,372551.76741142,0
+BGY.US,D,20151029,000000,3.71292,3.71861,3.70129,3.71292,533624.46104772,0
+BGY.US,D,20151030,000000,3.73574,3.74218,3.71292,3.73574,847665.40906033,0
+BGY.US,D,20151102,000000,3.73065,3.75306,3.72419,3.74218,488728.42361964,0
+BGY.US,D,20151103,000000,3.73574,3.74218,3.71861,3.73065,677432.04792735,0
+BGY.US,D,20151104,000000,3.73065,3.76482,3.72419,3.76482,621685.37782393,0
+BGY.US,D,20151105,000000,3.76482,3.76482,3.73574,3.73574,283303.65009717,0
+BGY.US,D,20151106,000000,3.72419,3.73574,3.70129,3.71861,489430.81539703,0
+BGY.US,D,20151109,000000,3.71292,3.71292,3.65508,3.66086,479373.41012743,0
+BGY.US,D,20151110,000000,3.66645,3.67828,3.5568,3.66645,533799.79493501,0
+BGY.US,D,20151111,000000,3.66645,3.69523,3.65508,3.68387,483734.57651666,0
+BGY.US,D,20151112,000000,3.67185,3.67185,3.63075,3.63075,484116.93113834,0
+BGY.US,D,20151113,000000,3.62516,3.63672,3.57261,3.57261,616376.77470642,0
+BGY.US,D,20151116,000000,3.56638,3.63672,3.56638,3.63672,395559.58709088,0
+BGY.US,D,20151117,000000,3.63672,3.65441,3.62516,3.64259,692092.4958524,0
+BGY.US,D,20151118,000000,3.64259,3.6833,3.64259,3.6833,512894.92567475,0
+BGY.US,D,20151119,000000,3.67762,3.6833,3.65441,3.65981,539796.00263461,0
+BGY.US,D,20151120,000000,3.67762,3.68925,3.66558,3.67185,433924.96533158,0
+BGY.US,D,20151123,000000,3.67185,3.67762,3.64808,3.65981,545790.09787772,0
+BGY.US,D,20151124,000000,3.64808,3.68027,3.61922,3.65981,421767.77832747,0
+BGY.US,D,20151125,000000,3.65981,3.67762,3.65441,3.65441,344163.52109433,0
+BGY.US,D,20151127,000000,3.65441,3.65981,3.64259,3.65981,112719.62118961,0
+BGY.US,D,20151130,000000,3.67762,3.88799,3.64259,3.65441,965667.22766156,0
+BGY.US,D,20151201,000000,3.66558,3.68925,3.66558,3.67762,533858.94371627,0
+BGY.US,D,20151202,000000,3.67185,3.68925,3.65441,3.66558,468458.34752965,0
+BGY.US,D,20151203,000000,3.65981,3.67185,3.64808,3.65441,664303.13094549,0
+BGY.US,D,20151204,000000,3.65981,3.70678,3.65981,3.701,374482.55262805,0
+BGY.US,D,20151207,000000,3.67762,3.68925,3.66558,3.67762,812006.08756198,0
+BGY.US,D,20151208,000000,3.65981,3.65981,3.62516,3.64808,484959.80127119,0
+BGY.US,D,20151209,000000,3.64259,3.65441,3.61922,3.61922,603522.4770661,0
+BGY.US,D,20151210,000000,3.59012,3.63672,3.59012,3.61304,525240.12130501,0
+BGY.US,D,20151211,000000,3.58427,3.58427,3.54895,3.55538,661772.40809041,0
+BGY.US,D,20151214,000000,3.54895,3.5608,3.50254,3.50795,706915.60292588,0
+BGY.US,D,20151215,000000,3.5142,3.56638,3.5142,3.56638,800526.99908581,0
+BGY.US,D,20151216,000000,3.5837,3.64818,3.57205,3.63672,786798.14446553,0
+BGY.US,D,20151217,000000,3.61912,3.61912,3.57782,3.5837,978483.50108534,0
+BGY.US,D,20151218,000000,3.5837,3.60103,3.56032,3.56032,705900.56759043,0
+BGY.US,D,20151221,000000,3.5837,3.60766,3.54289,3.57205,1650245.7158384,0
+BGY.US,D,20151222,000000,3.57782,3.60103,3.5658,3.58968,812283.87558822,0
+BGY.US,D,20151223,000000,3.60103,3.64259,3.60103,3.62508,1238325.1533613,0
+BGY.US,D,20151224,000000,3.62508,3.66009,3.61912,3.65441,323532.21494737,0
+BGY.US,D,20151228,000000,3.62508,3.63672,3.61912,3.63672,843189.1137933,0
+BGY.US,D,20151229,000000,3.64818,3.68367,3.64818,3.64818,777606.84634999,0
+BGY.US,D,20151230,000000,3.63672,3.66019,3.63066,3.64259,907860.91249661,0
+BGY.US,D,20151231,000000,3.64259,3.68367,3.61286,3.67213,1551863.3367332,0
+BGY.US,D,20160104,000000,3.57782,3.61286,3.55462,3.57782,1521906.5914848,0
+BGY.US,D,20160105,000000,3.5837,3.60766,3.57205,3.60766,1170645.2166399,0
+BGY.US,D,20160106,000000,3.54289,3.5837,3.53655,3.55462,1396904.0921309,0
+BGY.US,D,20160107,000000,3.51336,3.54821,3.51336,3.5249,969616.46503847,0
+BGY.US,D,20160108,000000,3.5249,3.52803,3.50161,3.51336,791796.21648147,0
+BGY.US,D,20160111,000000,3.51336,3.51345,3.44226,3.47178,806662.62891265,0
+BGY.US,D,20160112,000000,3.4895,3.4895,3.44226,3.45447,568152.5621046,0
+BGY.US,D,20160113,000000,3.46572,3.47719,3.41811,3.42397,1269098.3630369,0
+BGY.US,D,20160114,000000,3.41225,3.42397,3.35875,3.40032,1345698.1472169,0
+BGY.US,D,20160115,000000,3.29929,3.31717,3.26984,3.30516,1126012.1800428,0
+BGY.US,D,20160119,000000,3.32305,3.37067,3.29351,3.31717,1301456.9712955,0
+BGY.US,D,20160120,000000,3.26984,3.27213,3.10331,3.2048,1429852.0757456,0
+BGY.US,D,20160121,000000,3.21029,3.26984,3.19846,3.24012,1386727.3330705,0
+BGY.US,D,20160122,000000,3.27561,3.347,3.27561,3.34112,1003172.8361176,0
+BGY.US,D,20160125,000000,3.32901,3.32911,3.29671,3.30516,703923.30833137,0
+BGY.US,D,20160126,000000,3.30516,3.35875,3.30516,3.35249,753765.66259179,0
+BGY.US,D,20160127,000000,3.33488,3.35875,3.31142,3.347,613260.90140821,0
+BGY.US,D,20160128,000000,3.35875,3.37635,3.33488,3.37067,559134.48541987,0
+BGY.US,D,20160129,000000,3.41225,3.42966,3.38251,3.41225,687581.34505355,0
+BGY.US,D,20160201,000000,3.38251,3.42966,3.37635,3.42966,631480.83849084,0
+BGY.US,D,20160202,000000,3.38828,3.39435,3.3645,3.38251,404094.96747144,0
+BGY.US,D,20160203,000000,3.38828,3.42397,3.347,3.41811,692092.4958524,0
+BGY.US,D,20160204,000000,3.41811,3.44794,3.39435,3.44794,741963.36827519,0
+BGY.US,D,20160205,000000,3.44794,3.44794,3.38251,3.39435,523907.16127032,0
+BGY.US,D,20160208,000000,3.3645,3.3645,3.25185,3.28736,793157.69467853,0
+BGY.US,D,20160209,000000,3.25792,3.25792,3.21029,3.25792,1182414.7678812,0
+BGY.US,D,20160210,000000,3.26984,3.28026,3.22214,3.22828,598701.85139392,0
+BGY.US,D,20160211,000000,3.16749,3.20944,3.1498,3.20387,1178350.4016264,0
+BGY.US,D,20160212,000000,3.22782,3.2455,3.17374,3.23348,700647.94456945,0
+BGY.US,D,20160216,000000,3.26369,3.27135,3.2154,3.23963,700848.62793442,0
+BGY.US,D,20160217,000000,3.25743,3.32325,3.25743,3.31746,575526.0914248,0
+BGY.US,D,20160218,000000,3.31746,3.34142,3.29067,3.29929,646633.48877418,0
+BGY.US,D,20160219,000000,3.28177,3.3295,3.28177,3.32325,411768.46561088,0
+BGY.US,D,20160222,000000,3.34758,3.41944,3.33525,3.34758,377566.73907915,0
+BGY.US,D,20160223,000000,3.32325,3.3295,3.27541,3.27541,569161.26007061,0
+BGY.US,D,20160224,000000,3.25138,3.28717,3.23348,3.27541,449024.80420309,0
+BGY.US,D,20160225,000000,3.28177,3.32343,3.28177,3.31746,549585.12593209,0
+BGY.US,D,20160226,000000,3.32325,3.34758,3.3115,3.34142,412031.4664418,0
+BGY.US,D,20160229,000000,3.3651,3.43743,3.32325,3.33525,643169.06015788,0
+BGY.US,D,20160301,000000,3.3651,3.40154,3.3651,3.38336,562400.34312766,0
+BGY.US,D,20160302,000000,3.38914,3.40731,3.38914,3.40154,533834.65046682,0
+BGY.US,D,20160303,000000,3.39528,3.42522,3.39528,3.41944,471666.11268444,0
+BGY.US,D,20160304,000000,3.41318,3.46089,3.41318,3.45521,584175.54445493,0
+BGY.US,D,20160307,000000,3.43743,3.4731,3.42522,3.4731,469978.25996221,0
+BGY.US,D,20160308,000000,3.45521,3.46734,3.41944,3.43108,470848.59202924,0
+BGY.US,D,20160309,000000,3.4429,3.46734,3.41944,3.41944,330129.41651364,0
+BGY.US,D,20160310,000000,3.44908,3.47889,3.40731,3.41944,487502.14263688,0
+BGY.US,D,20160311,000000,3.44243,3.50881,3.44235,3.48542,334372.28534037,0
+BGY.US,D,20160314,000000,3.49745,3.50881,3.48542,3.50881,679588.86598664,0
+BGY.US,D,20160315,000000,3.49093,3.49093,3.44878,3.45503,345601.04772444,0
+BGY.US,D,20160316,000000,3.44878,3.49093,3.43693,3.49093,364936.36182499,0
+BGY.US,D,20160317,000000,3.49745,3.52112,3.49093,3.49093,395657.81631689,0
+BGY.US,D,20160318,000000,3.49093,3.53302,3.49093,3.52736,359126.05029504,0
+BGY.US,D,20160321,000000,3.51552,3.53302,3.50994,3.52736,338729.22681663,0
+BGY.US,D,20160322,000000,3.51552,3.53302,3.48542,3.49745,575075.08196775,0
+BGY.US,D,20160323,000000,3.50313,3.50881,3.45503,3.47879,397228.42770483,0
+BGY.US,D,20160324,000000,3.46704,3.47293,3.41867,3.43693,480072.63322012,0
+BGY.US,D,20160328,000000,3.44878,3.46704,3.44878,3.45503,394672.35537207,0
+BGY.US,D,20160329,000000,3.45503,3.51552,3.45219,3.51552,361273.3623002,0
+BGY.US,D,20160330,000000,3.52736,3.58161,3.52736,3.57547,602140.93053253,0
+BGY.US,D,20160331,000000,3.59421,3.59932,3.55132,3.57547,884143.30744211,0
+BGY.US,D,20160401,000000,3.55132,3.56354,3.52112,3.56354,513987.06567147,0
+BGY.US,D,20160404,000000,3.55728,3.56354,3.49745,3.50881,601095.26457822,0
+BGY.US,D,20160405,000000,3.47293,3.49093,3.43693,3.44243,453195.8495097,0
+BGY.US,D,20160406,000000,3.45503,3.50313,3.44878,3.50313,316449.14839224,0
+BGY.US,D,20160407,000000,3.49093,3.49745,3.46704,3.47879,682043.54040868,0
+BGY.US,D,20160408,000000,3.50313,3.52112,3.48542,3.50313,508915.05767896,0
+BGY.US,D,20160411,000000,3.52736,3.53958,3.49093,3.49745,275260.47207489,0
+BGY.US,D,20160412,000000,3.50313,3.55728,3.50313,3.53958,322854.11641943,0
+BGY.US,D,20160413,000000,3.56903,3.58133,3.56316,3.58133,317279.34378626,0
+BGY.US,D,20160414,000000,3.58133,3.58728,3.56903,3.58133,324368.74771083,0
+BGY.US,D,20160415,000000,3.58728,3.59411,3.56903,3.58133,290995.10411663,0
+BGY.US,D,20160418,000000,3.58133,3.60634,3.56903,3.60634,435798.71422345,0
+BGY.US,D,20160419,000000,3.61797,3.65461,3.61797,3.65461,450107.43814566,0
+BGY.US,D,20160420,000000,3.64249,3.67886,3.64249,3.67278,419633.14106117,0
+BGY.US,D,20160421,000000,3.67278,3.67278,3.61797,3.62998,461070.03101412,0
+BGY.US,D,20160422,000000,3.64249,3.64249,3.60634,3.62431,398712.42837735,0
+BGY.US,D,20160425,000000,3.60634,3.61181,3.56844,3.57518,470216.96754369,0
+BGY.US,D,20160426,000000,3.59922,3.61797,3.59411,3.61797,277083.5220114,0
+BGY.US,D,20160427,000000,3.59922,3.61181,3.59411,3.61181,446011.38504384,0
+BGY.US,D,20160428,000000,3.59411,3.61797,3.58133,3.60634,642194.16149544,0
+BGY.US,D,20160429,000000,3.60634,3.62998,3.58728,3.61181,460870.40387738,0
+BGY.US,D,20160502,000000,3.62431,3.62998,3.59922,3.60634,465473.4465328,0
+BGY.US,D,20160503,000000,3.57518,3.59411,3.54468,3.56903,593811.51465811,0
+BGY.US,D,20160504,000000,3.52679,3.5392,3.50228,3.53249,1263012.3759369,0
+BGY.US,D,20160505,000000,3.52679,3.54468,3.52018,3.52679,313866.67035356,0
+BGY.US,D,20160506,000000,3.51468,3.53249,3.51468,3.53249,282228.40975224,0
+BGY.US,D,20160509,000000,3.53249,3.54468,3.50228,3.52679,510425.46405742,0
+BGY.US,D,20160510,000000,3.5392,3.57518,3.53371,3.57518,438573.42580119,0
+BGY.US,D,20160511,000000,3.56316,3.56316,3.54468,3.55709,341381.41591892,0
+BGY.US,D,20160512,000000,3.57498,3.57498,3.52566,3.54421,334947.92972934,0
+BGY.US,D,20160513,000000,3.53179,3.53179,3.507,3.52566,339148.5494266,0
+BGY.US,D,20160516,000000,3.53816,3.54421,3.51931,3.53816,838279.76494925,0
+BGY.US,D,20160517,000000,3.52566,3.55027,3.50142,3.51931,580725.90303396,0
+BGY.US,D,20160518,000000,3.52566,3.55027,3.507,3.53179,543850.86283519,0
+BGY.US,D,20160519,000000,3.53179,3.53179,3.48873,3.49479,310229.02030645,0
+BGY.US,D,20160520,000000,3.507,3.53958,3.507,3.51931,351781.03913723,0
+BGY.US,D,20160523,000000,3.52566,3.54421,3.51363,3.53179,298257.729472,0
+BGY.US,D,20160524,000000,3.54421,3.56853,3.54421,3.56248,469173.41404588,0
+BGY.US,D,20160525,000000,3.58086,3.61163,3.58086,3.61163,315872.44777503,0
+BGY.US,D,20160526,000000,3.61163,3.62998,3.59374,3.62998,328578.87346219,0
+BGY.US,D,20160527,000000,3.62998,3.64836,3.61789,3.64836,323259.7080623,0
+BGY.US,D,20160531,000000,3.67931,3.67931,3.62431,3.62431,446518.37459745,0
+BGY.US,D,20160601,000000,3.61789,3.62431,3.60604,3.61789,346829.44116369,0
+BGY.US,D,20160602,000000,3.61163,3.65471,3.60878,3.65471,313699.78629218,0
+BGY.US,D,20160603,000000,3.62431,3.67336,3.62431,3.67336,316250.57748374,0
+BGY.US,D,20160606,000000,3.67931,3.70988,3.67336,3.70394,394442.09761648,0
+BGY.US,D,20160607,000000,3.71614,3.74076,3.70988,3.74076,433603.87194764,0
+BGY.US,D,20160608,000000,3.73441,3.76501,3.72863,3.76501,471559.43363252,0
+BGY.US,D,20160609,000000,3.75942,3.75942,3.71614,3.71614,502563.95729184,0
+BGY.US,D,20160610,000000,3.69777,3.69777,3.66096,3.66671,648457.59493892,0
+BGY.US,D,20160613,000000,3.66626,3.66626,3.56115,3.56702,539637.56839912,0
+BGY.US,D,20160614,000000,3.56115,3.56702,3.48712,3.51769,552708.39282795,0
+BGY.US,D,20160615,000000,3.53019,3.54836,3.49934,3.51175,456443.75133748,0
+BGY.US,D,20160616,000000,3.48712,3.51175,3.46856,3.49934,508243.29652043,0
+BGY.US,D,20160617,000000,3.51769,3.54836,3.50529,3.54289,569142.24796234,0
+BGY.US,D,20160620,000000,3.60472,3.62914,3.5977,3.62348,703543.06616616,0
+BGY.US,D,20160621,000000,3.6476,3.66626,3.62005,3.63559,650648.21230178,0
+BGY.US,D,20160622,000000,3.6476,3.65412,3.62348,3.62348,335574.27307369,0
+BGY.US,D,20160623,000000,3.6849,3.70355,3.67876,3.69723,437984.05044512,0
+BGY.US,D,20160624,000000,3.51175,3.57356,3.50529,3.50529,1461668.8389189,0
+BGY.US,D,20160627,000000,3.46856,3.48041,3.35674,3.36291,922453.76181452,0
+BGY.US,D,20160628,000000,3.42483,3.44953,3.4126,3.42483,492986.07964169,0
+BGY.US,D,20160629,000000,3.47436,3.53019,3.47436,3.50529,594386.10281886,0
+BGY.US,D,20160630,000000,3.54289,3.56115,3.51769,3.56115,604942.04781618,0
+BGY.US,D,20160701,000000,3.54836,3.56702,3.54289,3.54836,438547.02009528,0
+BGY.US,D,20160705,000000,3.51769,3.52405,3.47436,3.4926,502344.26181862,0
+BGY.US,D,20160706,000000,3.48041,3.48041,3.43743,3.46856,514762.3371972,0
+BGY.US,D,20160707,000000,3.46856,3.48712,3.44953,3.48041,517881.3791801,0
+BGY.US,D,20160708,000000,3.49934,3.51769,3.48712,3.49934,668385.45308024,0
+BGY.US,D,20160711,000000,3.51175,3.53019,3.50529,3.50529,833724.25256446,0
+BGY.US,D,20160712,000000,3.52405,3.60472,3.52405,3.58596,1187523.743862,0
+BGY.US,D,20160713,000000,3.60946,3.64391,3.5911,3.60946,1590169.5661928,0
+BGY.US,D,20160714,000000,3.67818,3.67818,3.60349,3.65347,1175799.610435,0
+BGY.US,D,20160715,000000,3.64069,3.64069,3.58483,3.60349,650547.87061929,0
+BGY.US,D,20160718,000000,3.60349,3.64069,3.59703,3.64069,375285.28608794,0
+BGY.US,D,20160719,000000,3.65944,3.65944,3.60349,3.61589,737641.28233072,0
+BGY.US,D,20160720,000000,3.64069,3.64666,3.62223,3.64666,454208.77238867,0
+BGY.US,D,20160721,000000,3.64666,3.65944,3.6282,3.64666,253031.09260585,0
+BGY.US,D,20160722,000000,3.64666,3.64666,3.62223,3.63453,286020.26912189,0
+BGY.US,D,20160725,000000,3.6282,3.64069,3.60946,3.6282,443455.3127111,0
+BGY.US,D,20160726,000000,3.64069,3.65347,3.61589,3.65347,443246.17952023,0
+BGY.US,D,20160727,000000,3.65944,3.65944,3.63453,3.65944,334157.87100831,0
+BGY.US,D,20160728,000000,3.64069,3.67204,3.64069,3.67204,315812.24276552,0
+BGY.US,D,20160729,000000,3.66548,3.70308,3.65991,3.69675,604468.85756617,0
+BGY.US,D,20160801,000000,3.68433,3.69125,3.67204,3.69057,419746.15748248,0
+BGY.US,D,20160802,000000,3.69057,3.69057,3.64666,3.65347,259826.86508062,0
+BGY.US,D,20160803,000000,3.65347,3.66548,3.63453,3.66548,439708.87115562,0
+BGY.US,D,20160804,000000,3.65347,3.67818,3.65347,3.67818,397364.68114735,0
+BGY.US,D,20160805,000000,3.67818,3.69675,3.67204,3.68433,435612.81805379,0
+BGY.US,D,20160808,000000,3.68433,3.69503,3.65347,3.66548,548099.01280311,0
+BGY.US,D,20160809,000000,3.68433,3.69057,3.67204,3.69057,349569.29720963,0
+BGY.US,D,20160810,000000,3.69675,3.70308,3.67818,3.69675,420164.4238642,0
+BGY.US,D,20160811,000000,3.70812,3.71282,3.68291,3.70812,481388.693603,0
+BGY.US,D,20160812,000000,3.70812,3.7207,3.70166,3.70812,377914.238169,0
+BGY.US,D,20160815,000000,3.70812,3.71443,3.70166,3.71443,451897.74500683,0
+BGY.US,D,20160816,000000,3.68935,3.71443,3.68291,3.70812,396079.25138332,0
+BGY.US,D,20160817,000000,3.70166,3.71443,3.69097,3.71443,475725.19779796,0
+BGY.US,D,20160818,000000,3.70812,3.73319,3.70611,3.73319,338622.54776473,0
+BGY.US,D,20160819,000000,3.72722,3.73319,3.70812,3.72722,358309.5858681,0
+BGY.US,D,20160822,000000,3.72722,3.73319,3.69533,3.71443,575085.64425013,0
+BGY.US,D,20160823,000000,3.73319,3.75164,3.72722,3.73954,505882.62641148,0
+BGY.US,D,20160824,000000,3.74588,3.75164,3.70812,3.73319,695669.94089,0
+BGY.US,D,20160825,000000,3.70166,3.72712,3.69533,3.69533,507653.92116437,0
+BGY.US,D,20160826,000000,3.69533,3.72722,3.69533,3.70166,393991.08815941,0
+BGY.US,D,20160829,000000,3.71443,3.7207,3.70166,3.70812,317511.71399833,0
+BGY.US,D,20160830,000000,3.7207,3.7207,3.69533,3.70812,346030.93261677,0
+BGY.US,D,20160831,000000,3.7207,3.72722,3.70166,3.70812,253674.33560199,0
+BGY.US,D,20160901,000000,3.70812,3.72722,3.70166,3.7207,315734.08187601,0
+BGY.US,D,20160902,000000,3.72722,3.75164,3.7207,3.74588,491209.50374761,0
+BGY.US,D,20160906,000000,3.73954,3.78328,3.73954,3.78328,550962.4475527,0
+BGY.US,D,20160907,000000,3.77731,3.79595,3.77088,3.79595,304280.3428775,0
+BGY.US,D,20160908,000000,3.78328,3.78962,3.77088,3.77088,526607.9368715,0
+BGY.US,D,20160909,000000,3.73319,3.73954,3.70812,3.7207,373355.55709952,0
+BGY.US,D,20160912,000000,3.70166,3.74588,3.67685,3.73954,446206.78726765,0
+BGY.US,D,20160913,000000,3.6942,3.701,3.66264,3.6813,556944.92428523,0
+BGY.US,D,20160914,000000,3.66862,3.68764,3.65593,3.66264,407566.78968539,0
+BGY.US,D,20160915,000000,3.66264,3.70678,3.6497,3.6942,369790.78680074,0
+BGY.US,D,20160916,000000,3.66264,3.67543,3.63729,3.64352,367445.96011533,0
+BGY.US,D,20160919,000000,3.65593,3.67543,3.6497,3.6497,543468.50821351,0
+BGY.US,D,20160920,000000,3.66264,3.67543,3.6497,3.65319,554281.11667236,0
+BGY.US,D,20160921,000000,3.66264,3.71292,3.66264,3.71292,599665.13154577,0
+BGY.US,D,20160922,000000,3.74473,3.76982,3.73802,3.7631,499242.11948751,0
+BGY.US,D,20160923,000000,3.75762,3.75762,3.71292,3.7257,289650.52557134,0
+BGY.US,D,20160926,000000,3.71292,3.71918,3.67204,3.6813,419004.68526032,0
+BGY.US,D,20160927,000000,3.67543,3.70669,3.67165,3.68764,324506.05738157,0
+BGY.US,D,20160928,000000,3.71292,3.7257,3.70034,3.7257,447317.93937262,0
+BGY.US,D,20160929,000000,3.70678,3.7257,3.70034,3.7257,832077.59274351,0
+BGY.US,D,20160930,000000,3.74473,3.75762,3.7257,3.74473,559537.96460629,0
+BGY.US,D,20161003,000000,3.73802,3.73802,3.70034,3.71918,326842.4342411,0
+BGY.US,D,20161004,000000,3.73167,3.73167,3.70034,3.7257,578216.30474362,0
+BGY.US,D,20161005,000000,3.71918,3.74473,3.71292,3.71292,342571.78514165,0
+BGY.US,D,20161006,000000,3.71918,3.7257,3.66862,3.6813,1034516.4090409,0
+BGY.US,D,20161007,000000,3.67543,3.6813,3.65593,3.6813,545067.63776384,0
+BGY.US,D,20161010,000000,3.68764,3.70034,3.6813,3.6942,419813.75608962,0
+BGY.US,D,20161011,000000,3.6813,3.6813,3.64352,3.6497,479875.11853985,0
+BGY.US,D,20161012,000000,3.65488,3.66142,3.63586,3.65488,313889.90737478,0
+BGY.US,D,20161013,000000,3.62952,3.62952,3.59136,3.62952,715398.1718946,0
+BGY.US,D,20161014,000000,3.64239,3.64239,3.61011,3.61011,402466.26353048,0
+BGY.US,D,20161017,000000,3.59136,3.61333,3.56276,3.5657,837204.52460431,0
+BGY.US,D,20161018,000000,3.59752,3.62348,3.59752,3.62348,527674.72739054,0
+BGY.US,D,20161019,000000,3.62348,3.66142,3.62348,3.64836,844592.84111984,0
+BGY.US,D,20161020,000000,3.63586,3.6674,3.62348,3.62622,501571.10274936,0
+BGY.US,D,20161021,000000,3.62348,3.63586,3.61011,3.62952,337589.55654926,0
+BGY.US,D,20161024,000000,3.64239,3.64836,3.61011,3.61673,388721.56548666,0
+BGY.US,D,20161025,000000,3.61011,3.63586,3.59752,3.60432,552632.34439491,0
+BGY.US,D,20161026,000000,3.59136,3.61673,3.59136,3.60432,355458.82585731,0
+BGY.US,D,20161027,000000,3.61673,3.61673,3.59136,3.59752,463783.48135414,0
+BGY.US,D,20161028,000000,3.57244,3.59752,3.57244,3.58521,363710.08084221,0
+BGY.US,D,20161031,000000,3.61673,3.62952,3.59136,3.59752,405330.75450835,0
+BGY.US,D,20161101,000000,3.60432,3.60432,3.55955,3.5657,530078.7028572,0
+BGY.US,D,20161102,000000,3.57244,3.57858,3.52784,3.53391,951082.82816955,0
+BGY.US,D,20161103,000000,3.5214,3.55955,3.50245,3.51532,695610.79210874,0
+BGY.US,D,20161104,000000,3.49612,3.51532,3.47662,3.48343,568716.58798297,0
+BGY.US,D,20161107,000000,3.53391,3.55955,3.53294,3.5465,513407.19636954,0
+BGY.US,D,20161108,000000,3.53391,3.5657,3.52784,3.5534,735759.08361296,0
+BGY.US,D,20161109,000000,3.5214,3.57195,3.51532,3.55955,539756.92218983,0
+BGY.US,D,20161110,000000,3.58398,3.58398,3.51969,3.53948,717595.12662688,0
+BGY.US,D,20161111,000000,3.5068,3.52632,3.48798,3.48798,840938.29142095,0
+BGY.US,D,20161114,000000,3.48798,3.49906,3.43003,3.44943,787143.53109891,0
+BGY.US,D,20161115,000000,3.4429,3.49386,3.4429,3.49093,467971.42631255,0
+BGY.US,D,20161116,000000,3.46222,3.47491,3.4429,3.45589,443175.41222838,0
+BGY.US,D,20161117,000000,3.4429,3.48153,3.4429,3.47491,464542.9094563,0
+BGY.US,D,20161118,000000,3.46914,3.46914,3.4429,3.44943,587388.59075091,0
+BGY.US,D,20161121,000000,3.46914,3.48798,3.45589,3.47491,752915.39886126,0
+BGY.US,D,20161122,000000,3.47491,3.49386,3.46914,3.49386,408488.876936,0
+BGY.US,D,20161123,000000,3.47491,3.47491,3.46222,3.47491,548081.05692309,0
+BGY.US,D,20161125,000000,3.47491,3.49386,3.4732,3.49386,408972.6294684,0
+BGY.US,D,20161128,000000,3.48153,3.49386,3.46914,3.47491,313286.80105164,0
+BGY.US,D,20161129,000000,3.46914,3.5068,3.46914,3.48798,702632.59742615,0
+BGY.US,D,20161130,000000,3.49386,3.5068,3.46222,3.46222,2878033.9363103,0
+BGY.US,D,20161201,000000,3.46914,3.47491,3.45589,3.46914,541150.08723402,0
+BGY.US,D,20161202,000000,3.46914,3.48153,3.44943,3.45589,511409.868774,0
+BGY.US,D,20161205,000000,3.46222,3.48153,3.46222,3.46222,757598.71486267,0
+BGY.US,D,20161206,000000,3.46914,3.5068,3.45654,3.50113,1112700.5355758,0
+BGY.US,D,20161207,000000,3.50113,3.55198,3.50113,3.54518,1259257.4845557,0
+BGY.US,D,20161208,000000,3.54518,3.55823,3.51969,3.53948,1324934.8125404,0
+BGY.US,D,20161209,000000,3.53249,3.55813,3.52736,3.54518,590923.78665905,0
+BGY.US,D,20161212,000000,3.53249,3.55198,3.53249,3.54518,775245.12001277,0
+BGY.US,D,20161213,000000,3.54518,3.57752,3.53948,3.56477,753486.81833729,0
+BGY.US,D,20161214,000000,3.56477,3.57752,3.53948,3.53948,1106814.1756129,0
+BGY.US,D,20161215,000000,3.5249,3.54421,3.49944,3.50538,1146994.1539644,0
+BGY.US,D,20161216,000000,3.51231,3.51836,3.49944,3.51836,999499.27431046,0
+BGY.US,D,20161219,000000,3.50538,3.51836,3.49944,3.51231,905333.35832626,0
+BGY.US,D,20161220,000000,3.50538,3.5249,3.49944,3.51836,817758.30653892,0
+BGY.US,D,20161221,000000,3.51836,3.53126,3.51231,3.51231,776286.56105415,0
+BGY.US,D,20161222,000000,3.51231,3.53126,3.49225,3.49944,1580674.0743449,0
+BGY.US,D,20161223,000000,3.49944,3.51836,3.49944,3.51231,966669.58825816,0
+BGY.US,D,20161227,000000,3.51231,3.53797,3.49944,3.50538,997099.52375673,0
+BGY.US,D,20161228,000000,3.5249,3.5249,3.47974,3.48646,1348641.8553124,0
+BGY.US,D,20161229,000000,3.47974,3.51231,3.47974,3.48646,1156090.3915386,0
+BGY.US,D,20161230,000000,3.50538,3.55066,3.49225,3.55066,1854446.3208342,0
+BGY.US,D,20170103,000000,3.54421,3.56354,3.51231,3.5249,2550033.8759221,0
+BGY.US,D,20170104,000000,3.54421,3.57005,3.53797,3.53797,1793877.9688306,0
+BGY.US,D,20170105,000000,3.55709,3.59581,3.55066,3.58275,2101201.305258,0
+BGY.US,D,20170106,000000,3.5765,3.61505,3.5765,3.60878,723403.32570034,0
+BGY.US,D,20170109,000000,3.59581,3.60878,3.58938,3.60207,727387.41860909,0
+BGY.US,D,20170110,000000,3.59581,3.60878,3.58938,3.60207,723494.16132869,0
+BGY.US,D,20170111,000000,3.60055,3.62054,3.59467,3.60794,633355.64361095,0
+BGY.US,D,20170112,000000,3.60794,3.62678,3.60442,3.62054,778375.78050628,0
+BGY.US,D,20170113,000000,3.62054,3.64599,3.61779,3.64599,603582.68207559,0
+BGY.US,D,20170117,000000,3.63329,3.65299,3.63329,3.64599,562874.58960592,0
+BGY.US,D,20170118,000000,3.63329,3.64599,3.62686,3.63329,350297.03846468,0
+BGY.US,D,20170119,000000,3.63329,3.63994,3.62054,3.63329,568161.01193049,0
+BGY.US,D,20170120,000000,3.63329,3.66558,3.63329,3.64599,1073215.5554045,0
+BGY.US,D,20170123,000000,3.63994,3.66558,3.63329,3.65934,545354.93184422,0
+BGY.US,D,20170124,000000,3.66558,3.68538,3.66558,3.67886,389964.74612122,0
+BGY.US,D,20170125,000000,3.69836,3.71746,3.68538,3.71123,645733.58231652,0
+BGY.US,D,20170126,000000,3.70459,3.71746,3.68538,3.69189,1347434.5864379,0
+BGY.US,D,20170127,000000,3.69836,3.70459,3.69189,3.69836,562749.95467399,0
+BGY.US,D,20170130,000000,3.68538,3.71746,3.66558,3.70459,1066411.3331038,0
+BGY.US,D,20170131,000000,3.68538,3.70459,3.68538,3.69836,396065.52041624,0
+BGY.US,D,20170201,000000,3.69836,3.7369,3.69836,3.73083,465993.11082524,0
+BGY.US,D,20170202,000000,3.724,3.73083,3.70129,3.71123,480002.92215649,0
+BGY.US,D,20170203,000000,3.71746,3.74399,3.71746,3.7369,376330.95204223,0
+BGY.US,D,20170206,000000,3.73083,3.77627,3.71123,3.7629,747435.6867694,0
+BGY.US,D,20170207,000000,3.74399,3.7629,3.7369,3.7629,639774.34260522,0
+BGY.US,D,20170208,000000,3.7629,3.76964,3.74399,3.74977,674867.52576872,0
+BGY.US,D,20170209,000000,3.75687,3.7956,3.75687,3.77627,605621.20257235,0
+BGY.US,D,20170210,000000,3.7826,3.83439,3.77627,3.82151,1004842.7329598,0
+BGY.US,D,20170213,000000,3.82691,3.83317,3.80059,3.80059,879063.90585194,0
+BGY.US,D,20170214,000000,3.80059,3.80685,3.78754,3.79408,557148.77633492,0
+BGY.US,D,20170215,000000,3.78754,3.80059,3.78754,3.78754,604070.65952093,0
+BGY.US,D,20170216,000000,3.80059,3.80059,3.77456,3.77456,550580.09293105,0
+BGY.US,D,20170217,000000,3.77456,3.78754,3.76168,3.76168,462151.60872846,0
+BGY.US,D,20170221,000000,3.76168,3.76168,3.73518,3.73518,797567.44756665,0
+BGY.US,D,20170222,000000,3.72903,3.74218,3.72903,3.74218,361036.76717517,0
+BGY.US,D,20170223,000000,3.75477,3.76794,3.74843,3.76794,382769.71937299,0
+BGY.US,D,20170224,000000,3.73518,3.75477,3.73518,3.74843,432917.32359379,0
+BGY.US,D,20170227,000000,3.74218,3.74843,3.72903,3.74843,467734.83118752,0
+BGY.US,D,20170228,000000,3.72903,3.75477,3.72561,3.74843,427458.73606667,0
+BGY.US,D,20170301,000000,3.76168,3.77456,3.74843,3.77456,604310.42333064,0
+BGY.US,D,20170302,000000,3.76794,3.76794,3.73518,3.74218,372897.1540448,0
+BGY.US,D,20170303,000000,3.74218,3.74843,3.73518,3.74843,291382.73987949,0
+BGY.US,D,20170306,000000,3.74218,3.75477,3.73518,3.73518,207548.84850644,0
+BGY.US,D,20170307,000000,3.72212,3.73518,3.70915,3.71584,442689.5472395,0
+BGY.US,D,20170308,000000,3.73518,3.73518,3.70262,3.71584,536144.62162043,0
+BGY.US,D,20170309,000000,3.72903,3.72903,3.69616,3.70262,807563.59159853,0
+BGY.US,D,20170310,000000,3.71584,3.74843,3.70915,3.72903,1007903.6823896,0
+BGY.US,D,20170313,000000,3.74066,3.75364,3.72789,3.74066,400669.6192999,0
+BGY.US,D,20170314,000000,3.71443,3.72789,3.68813,3.69447,387871.30175613,0
+BGY.US,D,20170315,000000,3.701,3.75364,3.701,3.74731,500336.37194071,0
+BGY.US,D,20170316,000000,3.74731,3.78005,3.74731,3.77343,253103.97235418,0
+BGY.US,D,20170317,000000,3.78005,3.79975,3.78005,3.79975,346618.19551635,0
+BGY.US,D,20170320,000000,3.78687,3.80618,3.78005,3.78005,476361.04719643,0
+BGY.US,D,20170321,000000,3.79975,3.8096,3.75364,3.75364,507386.6954205,0
+BGY.US,D,20170322,000000,3.76074,3.77343,3.74731,3.76661,602068.05078419,0
+BGY.US,D,20170323,000000,3.76661,3.79236,3.76084,3.78687,687116.60462941,0
+BGY.US,D,20170324,000000,3.78005,3.80618,3.78005,3.79322,551737.71907844,0
+BGY.US,D,20170327,000000,3.77343,3.79322,3.76661,3.78005,597682.59114553,0
+BGY.US,D,20170328,000000,3.78005,3.81944,3.78005,3.80618,404307.269347,0
+BGY.US,D,20170329,000000,3.81944,3.81944,3.79322,3.79322,719973.75261587,0
+BGY.US,D,20170330,000000,3.8129,3.8129,3.79975,3.79975,717718.70533057,0
+BGY.US,D,20170331,000000,3.8129,3.8129,3.78005,3.80618,1347480.0042522,0
+BGY.US,D,20170403,000000,3.79322,3.79322,3.78005,3.78687,833953.45409182,0
+BGY.US,D,20170404,000000,3.78005,3.82607,3.77588,3.81944,801378.31904458,0
+BGY.US,D,20170405,000000,3.81944,3.84614,3.8129,3.8129,962936.87766975,0
+BGY.US,D,20170406,000000,3.80618,3.84614,3.80618,3.83904,596095.0801058,0
+BGY.US,D,20170407,000000,3.83904,3.8591,3.83232,3.84614,410160.88623466,0
+BGY.US,D,20170410,000000,3.83904,3.87208,3.83232,3.86556,649771.54286533,0
+BGY.US,D,20170411,000000,3.87085,3.87736,3.85116,3.87085,662483.2496937,0
+BGY.US,D,20170412,000000,3.85758,3.87994,3.85758,3.86404,801685.68146144,0
+BGY.US,D,20170413,000000,3.87085,3.87736,3.85758,3.87085,700127.22404877,0
+BGY.US,D,20170417,000000,3.85758,3.8841,3.85758,3.86404,510329.34728788,0
+BGY.US,D,20170418,000000,3.87085,3.87736,3.84453,3.87736,655492.07499516,0
+BGY.US,D,20170419,000000,3.89065,3.9037,3.85997,3.87085,523248.07485063,0
+BGY.US,D,20170420,000000,3.8841,3.9107,3.87736,3.89735,471065.11881775,0
+BGY.US,D,20170421,000000,3.9037,3.91706,3.8841,3.89735,481894.62692838,0
+BGY.US,D,20170424,000000,3.93702,3.96343,3.92398,3.95058,811916.30816186,0
+BGY.US,D,20170425,000000,3.96343,3.98313,3.96343,3.97699,778723.27959615,0
+BGY.US,D,20170426,000000,3.97699,3.98313,3.96969,3.96969,590729.44066348,0
+BGY.US,D,20170427,000000,3.96343,3.9964,3.96343,3.99005,543266.76862032,0
+BGY.US,D,20170428,000000,4.00311,4.00311,3.98313,3.9964,636791.55406484,0
+BGY.US,D,20170501,000000,4.01012,4.0232,3.9964,4.0232,429771.87590498,0
+BGY.US,D,20170502,000000,4.02971,4.03586,4.01012,4.0232,497941.90252815,0
+BGY.US,D,20170503,000000,4.0232,4.03586,4.00311,4.0232,508000.36402601,0
+BGY.US,D,20170504,000000,4.0232,4.0232,4.00311,4.01012,415827.55072441,0
+BGY.US,D,20170505,000000,4.01645,4.05622,4.01645,4.05622,497429.63183336,0
+BGY.US,D,20170508,000000,4.05622,4.06928,4.02971,4.06928,491692.20005176,0
+BGY.US,D,20170509,000000,4.06928,4.08918,4.05622,4.07601,756837.17430403,0
+BGY.US,D,20170510,000000,4.06928,4.08918,4.05622,4.06267,756072.46506067,0
+BGY.US,D,20170511,000000,4.04771,4.06815,4.03444,4.04146,384999.41718061,0
+BGY.US,D,20170512,000000,4.05461,4.09485,4.05461,4.09485,1331217.2580921,0
+BGY.US,D,20170515,000000,4.11493,4.13462,4.10783,4.13462,856153.25917023,0
+BGY.US,D,20170516,000000,4.12788,4.16122,4.12788,4.14806,802445.10956361,0
+BGY.US,D,20170517,000000,4.12788,4.13462,4.08142,4.09485,1026316.9092396,0
+BGY.US,D,20170518,000000,4.08142,4.11493,4.07469,4.10138,939839.27859016,0
+BGY.US,D,20170519,000000,4.12788,4.1814,4.11493,4.17449,847568.23606256,0
+BGY.US,D,20170522,000000,4.1814,4.20761,4.1814,4.18792,850709.45883844,0
+BGY.US,D,20170523,000000,4.20761,4.21481,4.19455,4.20761,792247.22593854,0
+BGY.US,D,20170524,000000,4.21481,4.22116,4.1814,4.19455,642570.17874769,0
+BGY.US,D,20170525,000000,4.19455,4.24093,4.19455,4.20165,606016.23193287,0
+BGY.US,D,20170526,000000,4.20165,4.22116,4.17449,4.17449,697330.33167805,0
+BGY.US,D,20170530,000000,4.17449,4.18792,4.14806,4.16122,926763.17302013,0
+BGY.US,D,20170531,000000,4.18792,4.19455,4.15449,4.16832,924316.948424,0
+BGY.US,D,20170601,000000,4.16122,4.20761,4.16122,4.19455,913331.11853437,0
+BGY.US,D,20170602,000000,4.18792,4.2613,4.18792,4.25447,907384.55356189,0
+BGY.US,D,20170605,000000,4.25447,4.26793,4.24795,4.2613,463824.67425535,0
+BGY.US,D,20170606,000000,4.22116,4.25447,4.20761,4.20761,638031.56601471,0
+BGY.US,D,20170607,000000,4.23489,4.24795,4.22116,4.24093,556886.83173223,0
+BGY.US,D,20170608,000000,4.2276,4.2613,4.22116,4.2613,489380.11644167,0
+BGY.US,D,20170609,000000,4.24795,4.29424,4.2276,4.25447,728810.15804388,0
+BGY.US,D,20170612,000000,4.27436,4.27436,4.22116,4.23489,641656.54132298,0
+BGY.US,D,20170613,000000,4.25323,4.25988,4.23951,4.23951,551354.30822853,0
+BGY.US,D,20170614,000000,4.25988,4.27341,4.23328,4.24663,292671.33832822,0
+BGY.US,D,20170615,000000,4.22644,4.22644,4.20627,4.21983,739058.74062433,0
+BGY.US,D,20170616,000000,4.23328,4.23951,4.2238,4.23951,321498.97559177,0
+BGY.US,D,20170619,000000,4.25323,4.27985,4.24663,4.2667,364954.31770501,0
+BGY.US,D,20170620,000000,4.25988,4.27341,4.21983,4.23951,577021.71060794,0
+BGY.US,D,20170621,000000,4.23328,4.24471,4.20004,4.21301,533976.18505052,0
+BGY.US,D,20170622,000000,4.20627,4.21983,4.19275,4.19275,398174.80820488,0
+BGY.US,D,20170623,000000,4.20004,4.21983,4.19275,4.21301,502505.86473883,0
+BGY.US,D,20170626,000000,4.23328,4.2667,4.22644,4.25323,462621.63029378,0
+BGY.US,D,20170627,000000,4.25323,4.2666,4.24663,4.25988,420756.96790497,0
+BGY.US,D,20170628,000000,4.2667,4.29028,4.26405,4.28705,411242.46394901,0
+BGY.US,D,20170629,000000,4.27985,4.27985,4.19275,4.20627,861128.09416498,0
+BGY.US,D,20170630,000000,4.21301,4.23951,4.20627,4.20627,1028699.7601416,0
+BGY.US,D,20170703,000000,4.22644,4.25988,4.21983,4.25988,287070.15998914,0
+BGY.US,D,20170705,000000,4.25323,4.26327,4.19275,4.25323,867809.79399018,0
+BGY.US,D,20170706,000000,4.23951,4.25988,4.21301,4.21983,840670.00944883,0
+BGY.US,D,20170707,000000,4.23951,4.23951,4.21983,4.21983,470680.6517396,0
+BGY.US,D,20170710,000000,4.22644,4.23951,4.21301,4.23328,642165.64333305,0
+BGY.US,D,20170711,000000,4.22644,4.23951,4.22038,4.22644,515360.16237915,0
+BGY.US,D,20170712,000000,4.25353,4.26015,4.24681,4.26015,432455.75185436,0
+BGY.US,D,20170713,000000,4.26015,4.3074,4.26015,4.30088,973193.91007611,0
+BGY.US,D,20170714,000000,4.30088,4.3074,4.28023,4.3074,509271.00659472,0
+BGY.US,D,20170717,000000,4.31375,4.32729,4.3074,4.32103,350592.78237095,0
+BGY.US,D,20170718,000000,4.31375,4.32729,4.30703,4.31375,447676.00074485,0
+BGY.US,D,20170719,000000,4.32729,4.34782,4.32103,4.3413,414202.01546817,0
+BGY.US,D,20170720,000000,4.35473,4.36119,4.32729,4.36119,444028.84464361,0
+BGY.US,D,20170721,000000,4.35473,4.36779,4.32103,4.36779,375906.34829109,0
+BGY.US,D,20170724,000000,4.36779,4.36779,4.35473,4.35473,279324.83832962,0
+BGY.US,D,20170725,000000,4.36779,4.38126,4.36119,4.3752,355210.6122217,0
+BGY.US,D,20170726,000000,4.3752,4.38126,4.34782,4.35473,485897.73194536,0
+BGY.US,D,20170727,000000,4.36779,4.3784,4.32729,4.3413,515304.18228261,0
+BGY.US,D,20170728,000000,4.33439,4.3413,4.30088,4.3413,445394.54775363,0
+BGY.US,D,20170731,000000,4.35473,4.36119,4.33439,4.33439,443955.96489529,0
+BGY.US,D,20170801,000000,4.34782,4.35473,4.32729,4.3413,570938.89219294,0
+BGY.US,D,20170802,000000,4.34782,4.34782,4.32729,4.3413,526519.2136996,0
+BGY.US,D,20170803,000000,4.34782,4.34782,4.30088,4.30088,920596.91257443,0
+BGY.US,D,20170804,000000,4.32037,4.33439,4.31375,4.32729,408818.42014584,0
+BGY.US,D,20170807,000000,4.32103,4.32729,4.31375,4.32729,417478.43545834,0
+BGY.US,D,20170808,000000,4.32729,4.3413,4.32103,4.33439,385391.27785641,0
+BGY.US,D,20170809,000000,4.30088,4.30732,4.26015,4.26706,608330.42799943,0
+BGY.US,D,20170810,000000,4.25353,4.26015,4.15895,4.16577,737495.52283406,0
+BGY.US,D,20170811,000000,4.11692,4.21187,4.09647,4.19852,761953.54388248,0
+BGY.US,D,20170814,000000,4.23222,4.24586,4.21187,4.24586,536106.59740391,0
+BGY.US,D,20170815,000000,4.2595,4.2595,4.21187,4.23222,357087.52979826,0
+BGY.US,D,20170816,000000,4.24586,4.27313,4.23886,4.27313,307343.40476387,0
+BGY.US,D,20170817,000000,4.2595,4.27313,4.21187,4.2187,413175.36162214,0
+BGY.US,D,20170818,000000,4.20485,4.24586,4.19113,4.24586,570131.93382012,0
+BGY.US,D,20170821,000000,4.24586,4.25259,4.20485,4.21187,327304.00598054,0
+BGY.US,D,20170822,000000,4.2187,4.27938,4.2187,4.27938,604748.75804889,0
+BGY.US,D,20170823,000000,4.26611,4.27938,4.24133,4.26611,434638.9756196,0
+BGY.US,D,20170824,000000,4.27938,4.27938,4.24586,4.2595,473794.41258133,0
+BGY.US,D,20170825,000000,4.26611,4.3002,4.2595,4.3002,405077.25973154,0
+BGY.US,D,20170828,000000,4.3002,4.3341,4.27313,4.32066,761130.74208611,0
+BGY.US,D,20170829,000000,4.3002,4.32066,4.29312,4.32066,431485.07810487,0
+BGY.US,D,20170830,000000,4.31327,4.32699,4.3002,4.32066,475725.19779796,0
+BGY.US,D,20170831,000000,4.341,4.34755,4.30352,4.341,593315.08738687,0
+BGY.US,D,20170901,000000,4.34755,4.36769,4.341,4.34755,357057.95540764,0
+BGY.US,D,20170905,000000,4.341,4.35456,4.30693,4.341,482961.41744742,0
+BGY.US,D,20170906,000000,4.35456,4.35456,4.341,4.341,493423.35813168,0
+BGY.US,D,20170907,000000,4.36109,4.3751,4.34755,4.36769,280402.19113102,0
+BGY.US,D,20170908,000000,4.3751,4.40152,4.34755,4.40152,427631.95749749,0
+BGY.US,D,20170911,000000,4.41515,4.41515,4.40152,4.40152,616473.94770418,0
+BGY.US,D,20170912,000000,4.42234,4.43588,4.4088,4.43588,293005.10645102,0
+BGY.US,D,20170913,000000,4.42887,4.42887,4.40152,4.42234,367636.08119791,0
+BGY.US,D,20170914,000000,4.42234,4.43598,4.40152,4.43598,505373.5244014,0
+BGY.US,D,20170915,000000,4.42897,4.43598,4.40152,4.43598,404382.2615518,0
+BGY.US,D,20170918,000000,4.43598,4.46295,4.42897,4.42897,689996.93903083,0
+BGY.US,D,20170919,000000,4.45662,4.46997,4.44922,4.45662,591950.44050508,0
+BGY.US,D,20170920,000000,4.45662,4.48321,4.44288,4.46997,498650.63167495,0
+BGY.US,D,20170921,000000,4.46295,4.46295,4.44288,4.46295,382307.09140533,0
+BGY.US,D,20170922,000000,4.46295,4.46997,4.43598,4.45662,443135.27555538,0
+BGY.US,D,20170925,000000,4.45662,4.45662,4.42234,4.42897,384206.18977486,0
+BGY.US,D,20170926,000000,4.42897,4.45662,4.42234,4.44288,664871.38173683,0
+BGY.US,D,20170927,000000,4.46295,4.46295,4.42897,4.44288,445474.82109962,0
+BGY.US,D,20170928,000000,4.44288,4.45662,4.43598,4.44288,365580.66104937,0
+BGY.US,D,20170929,000000,4.44922,4.47687,4.44336,4.47687,372671.12120216,0
+BGY.US,D,20171002,000000,4.46295,4.48321,4.45982,4.48321,475580.49452954,0
+BGY.US,D,20171003,000000,4.48321,4.50404,4.47687,4.50404,398946.9110459,0
+BGY.US,D,20171004,000000,4.49713,4.50404,4.47687,4.49069,308793.60613282,0
+BGY.US,D,20171005,000000,4.49713,4.51104,4.48321,4.51104,452169.19566367,0
+BGY.US,D,20171006,000000,4.50404,4.51104,4.47687,4.49069,484834.11011103,0
+BGY.US,D,20171009,000000,4.49713,4.50404,4.48321,4.50404,306163.59782349,0
+BGY.US,D,20171010,000000,4.51104,4.53814,4.50404,4.53814,347932.14344277,0
+BGY.US,D,20171011,000000,4.53151,4.5725,4.52468,4.5725,255603.00836215,0
+BGY.US,D,20171012,000000,4.55177,4.57902,4.54305,4.57902,372861.24228475,0
+BGY.US,D,20171013,000000,4.5724,4.58622,4.55168,4.58622,344096.9787154,0
+BGY.US,D,20171016,000000,4.56539,4.56539,4.53774,4.54476,391640.98033282,0
+BGY.US,D,20171017,000000,4.55848,4.55848,4.52762,4.55168,396471.11205914,0
+BGY.US,D,20171018,000000,4.54476,4.56122,4.51739,4.54476,319600.93345046,0
+BGY.US,D,20171019,000000,4.51739,4.55848,4.51739,4.55168,269292.7825377,0
+BGY.US,D,20171020,000000,4.54476,4.55168,4.54476,4.54476,223935.1733702,0
+BGY.US,D,20171023,000000,4.56539,4.56539,4.51739,4.53123,222194.50923617,0
+BGY.US,D,20171024,000000,4.53821,4.5724,4.53774,4.55168,579248.23973085,0
+BGY.US,D,20171025,000000,4.55848,4.55848,4.49666,4.50357,643444.73572767,0
+BGY.US,D,20171026,000000,4.5244,4.54476,4.49666,4.49666,539606.93778022,0
+BGY.US,D,20171027,000000,4.5244,4.5244,4.48293,4.49013,506793.09515147,0
+BGY.US,D,20171030,000000,4.49013,4.5244,4.4623,4.46929,742608.72372779,0
+BGY.US,D,20171031,000000,4.49013,4.5244,4.49013,4.5244,425920.86775406,0
+BGY.US,D,20171101,000000,4.53123,4.53123,4.51067,4.5244,320512.45841873,0
+BGY.US,D,20171102,000000,4.5244,4.5244,4.50357,4.5244,192136.36607689,0
+BGY.US,D,20171103,000000,4.5244,4.56539,4.49666,4.55848,820378.80879411,0
+BGY.US,D,20171106,000000,4.5724,4.5724,4.53123,4.56539,511540.84107534,0
+BGY.US,D,20171107,000000,4.55848,4.5724,4.53774,4.54476,489105.49710015,0
+BGY.US,D,20171108,000000,4.55168,4.55848,4.53774,4.53774,446241.64279945,0
+BGY.US,D,20171109,000000,4.53123,4.53123,4.47621,4.51739,562378.16233469,0
+BGY.US,D,20171110,000000,4.51739,4.51739,4.48293,4.51067,292902.65231205,0
+BGY.US,D,20171113,000000,4.49013,4.49013,4.4623,4.4623,514986.25758338,0
+BGY.US,D,20171114,000000,4.44857,4.45546,4.41402,4.41402,657170.42166324,0
+BGY.US,D,20171115,000000,4.40729,4.42102,4.35191,4.42102,411656.5054178,0
+BGY.US,D,20171116,000000,4.44857,4.4623,4.43578,4.4623,296898.36373139,0
+BGY.US,D,20171117,000000,4.47631,4.49033,4.45546,4.47631,441755.8414783,0
+BGY.US,D,20171120,000000,4.48302,4.51786,4.47915,4.51786,282783.98580473,0
+BGY.US,D,20171121,000000,4.53831,4.55232,4.52468,4.55232,215705.04295005,0
+BGY.US,D,20171122,000000,4.55232,4.56615,4.53916,4.55232,283791.62754251,0
+BGY.US,D,20171124,000000,4.55915,4.5936,4.55232,4.55915,461932.96948347,0
+BGY.US,D,20171127,000000,4.53831,4.56615,4.53151,4.53151,457851.70357697,0
+BGY.US,D,20171128,000000,4.55915,4.55915,4.53151,4.55915,283595.16909051,0
+BGY.US,D,20171129,000000,4.55915,4.55915,4.51095,4.51095,345309.52873112,0
+BGY.US,D,20171130,000000,4.53151,4.53831,4.50384,4.51786,279709.30540778,0
+BGY.US,D,20171201,000000,4.49675,4.52468,4.43558,4.52468,566513.29588128,0
+BGY.US,D,20171204,000000,4.53831,4.53831,4.49675,4.51095,311912.64811572,0
+BGY.US,D,20171205,000000,4.51095,4.51095,4.47631,4.49033,253249.73185085,0
+BGY.US,D,20171206,000000,4.49675,4.49675,4.43466,4.44165,463963.04015436,0
+BGY.US,D,20171207,000000,4.44165,4.46929,4.41402,4.44165,751729.25455147,0
+BGY.US,D,20171208,000000,4.46929,4.46929,4.42102,4.43466,285196.41109729,0
+BGY.US,D,20171211,000000,4.45546,4.48302,4.44857,4.48302,356483.36724689,0
+BGY.US,D,20171212,000000,4.47631,4.50384,4.46342,4.50384,435405.7973194,0
+BGY.US,D,20171213,000000,4.50384,4.51786,4.49684,4.51095,289325.20727444,0
+BGY.US,D,20171214,000000,4.51095,4.52468,4.46929,4.49033,443992.93288357,0
+BGY.US,D,20171215,000000,4.49684,4.50394,4.46919,4.49684,359713.31319463,0
+BGY.US,D,20171218,000000,4.51796,4.52137,4.4745,4.50394,478563.2830699,0
+BGY.US,D,20171219,000000,4.51796,4.51796,4.47621,4.50394,400415.06829487,0
+BGY.US,D,20171220,000000,4.51796,4.52486,4.49684,4.49684,304909.85490656,0
+BGY.US,D,20171221,000000,4.50394,4.51427,4.49175,4.51104,254604.87267851,0
+BGY.US,D,20171222,000000,4.51796,4.5387,4.49904,4.5387,291741.85747995,0
+BGY.US,D,20171226,000000,4.51104,4.53189,4.49684,4.50394,232038.55640197,0
+BGY.US,D,20171227,000000,4.51796,4.51796,4.49033,4.49684,415154.73333764,0
+BGY.US,D,20171228,000000,4.51104,4.53179,4.49684,4.49684,534301.50334742,0
+BGY.US,D,20171229,000000,4.52486,4.55943,4.51796,4.53189,534884.54133408,0
+BGY.US,D,20180102,000000,4.54552,4.56663,4.54117,4.56663,433288.05970489,0
+BGY.US,D,20180103,000000,4.57352,4.58754,4.55943,4.56663,388213.51970482,0
+BGY.US,D,20180104,000000,4.59436,4.67779,4.59436,4.65695,418250.53829934,0
+BGY.US,D,20180105,000000,4.68479,4.6917,4.62883,4.64274,420437.98697751,0
+BGY.US,D,20180108,000000,4.63622,4.6917,4.62883,4.67779,559361.57449074,0
+BGY.US,D,20180109,000000,4.69841,4.70571,4.66385,4.68479,501809.81033086,0
+BGY.US,D,20180110,000000,4.67779,4.7197,4.65695,4.68479,874120.7577043,0
+BGY.US,D,20180111,000000,4.70571,4.74026,4.69141,4.72606,467988.32596432,0
+BGY.US,D,20180112,000000,4.74736,4.76155,4.73041,4.74036,386727.40657581,0
+BGY.US,D,20180116,000000,4.76155,4.76819,4.71224,4.72606,507870.44795288,0
+BGY.US,D,20180117,000000,4.75437,4.75437,4.69822,4.73354,685135.12045743,0
+BGY.US,D,20180118,000000,4.73354,4.73354,4.6844,4.70562,410606.61455055,0
+BGY.US,D,20180119,000000,4.7197,4.75437,4.69151,4.73354,376248.56623977,0
+BGY.US,D,20180122,000000,4.74736,4.7825,4.74036,4.77538,415062.84148106,0
+BGY.US,D,20180123,000000,4.77538,4.78959,4.73354,4.73354,363128.0990838,0
+BGY.US,D,20180124,000000,4.75437,4.78959,4.74036,4.76819,506088.59091763,0
+BGY.US,D,20180125,000000,4.7825,4.78959,4.76819,4.77538,308852.75491406,0
+BGY.US,D,20180126,000000,4.73354,4.75437,4.71224,4.72606,1302561.7860311,0
+BGY.US,D,20180129,000000,4.7197,4.74036,4.69831,4.69831,430866.12835816,0
+BGY.US,D,20180130,000000,4.6844,4.6844,4.57951,4.57951,607656.55438443,0
+BGY.US,D,20180131,000000,4.62182,4.66349,4.60062,4.63574,539770.65315692,0
+BGY.US,D,20180201,000000,4.62836,4.64947,4.62182,4.63574,622167.01789986,0
+BGY.US,D,20180202,000000,4.60781,4.61444,4.52383,4.53748,879698.69902218,0
+BGY.US,D,20180205,000000,4.50981,4.53748,3.93627,4.32757,1492739.9049572,0
+BGY.US,D,20180206,000000,4.28603,4.49542,4.27843,4.48161,994386.07341671,0
+BGY.US,D,20180207,000000,4.48871,4.50233,4.43977,4.48161,953824.79667196,0
+BGY.US,D,20180208,000000,4.46768,4.46768,4.33477,4.34188,643550.35855134,0
+BGY.US,D,20180209,000000,4.3908,4.39763,4.26831,4.38362,741228.23342246,0
+BGY.US,D,20180212,000000,4.43977,4.43977,4.36289,4.41855,678573.8306512,0
+BGY.US,D,20180213,000000,4.41191,4.41191,4.37679,4.40482,473897.9229485,0
+BGY.US,D,20180214,000000,4.40482,4.46787,4.40482,4.46088,279499.11598866,0
+BGY.US,D,20180215,000000,4.48928,4.51058,4.46088,4.4961,316938.18206581,0
+BGY.US,D,20180216,000000,4.48218,4.50311,4.48218,4.48928,288728.43832073,0
+BGY.US,D,20180220,000000,4.43274,4.43274,4.43274,4.43274,352772.83745146,0
+BGY.US,D,20180221,000000,4.45404,4.48208,4.44705,4.45404,262389.27478279,0
+BGY.US,D,20180222,000000,4.45404,4.46088,4.39755,4.41864,743828.66734116,0
+BGY.US,D,20180223,000000,4.42602,4.46797,4.41864,4.44705,320569.4947435,0
+BGY.US,D,20180226,000000,4.47498,4.4961,4.46797,4.47498,281736.20739395,0
+BGY.US,D,20180227,000000,4.46797,4.48218,4.43274,4.43994,305601.68440158,0
+BGY.US,D,20180228,000000,4.46797,4.46797,4.41191,4.41864,406458.80626511,0
+BGY.US,D,20180301,000000,4.41864,4.41864,4.33448,4.3554,528633.78262943,0
+BGY.US,D,20180302,000000,4.33448,4.36251,4.31308,4.36251,466496.93169415,0
+BGY.US,D,20180305,000000,4.34859,4.41333,4.33448,4.41191,291248.59889342,0
+BGY.US,D,20180306,000000,4.43994,4.46088,4.41191,4.43994,265725.89978244,0
+BGY.US,D,20180307,000000,4.41864,4.42602,4.3907,4.41191,313063.9368937,0
+BGY.US,D,20180308,000000,4.43274,4.45404,4.43274,4.45404,409801.7686342,0
+BGY.US,D,20180309,000000,4.48928,4.50311,4.46807,4.48928,404524.85236377,0
+BGY.US,D,20180312,000000,4.4961,4.4961,4.46797,4.48928,349985.45113487,0
+BGY.US,D,20180313,000000,4.51058,4.51058,4.42602,4.43994,309524.5160726,0
+BGY.US,D,20180314,000000,4.46816,4.46816,4.42593,4.42593,334210.68242015,0
+BGY.US,D,20180315,000000,4.44715,4.44715,4.39726,4.40454,361872.2437104,0
+BGY.US,D,20180316,000000,4.39726,4.40653,4.36212,4.37632,444006.66385064,0
+BGY.US,D,20180319,000000,4.37632,4.37632,4.31232,4.341,349725.61898864,0
+BGY.US,D,20180320,000000,4.32662,4.341,4.31971,4.32662,1217235.4441596,0
+BGY.US,D,20180321,000000,4.31232,4.3339,4.29822,4.31971,531745.43101467,0
+BGY.US,D,20180322,000000,4.28441,4.3057,4.24151,4.24151,467552.10370258,0
+BGY.US,D,20180323,000000,4.27019,4.28441,4.21339,4.22028,551405.00718389,0
+BGY.US,D,20180326,000000,4.27701,4.28441,4.23489,4.24898,611052.32816535,0
+BGY.US,D,20180327,000000,4.27019,4.30372,4.21339,4.22741,561951.44612708,0
+BGY.US,D,20180328,000000,4.24151,4.27019,4.23489,4.25589,359496.78640612,0
+BGY.US,D,20180329,000000,4.3057,4.341,4.3022,4.31232,404699.13002282,0
+BGY.US,D,20180402,000000,4.29822,4.31232,4.23489,4.2629,489954.70460243,0
+BGY.US,D,20180403,000000,4.2914,4.29822,4.2629,4.29822,354835.65119766,0
+BGY.US,D,20180404,000000,4.27019,4.29822,4.24521,4.29822,295408.02568944,0
+BGY.US,D,20180405,000000,4.32662,4.36885,4.32255,4.36212,351353.26670136,0
+BGY.US,D,20180406,000000,4.36212,4.36885,4.29822,4.3057,487763.03101132,0
+BGY.US,D,20180409,000000,4.32662,4.46098,4.32662,4.34792,229587.05066465,0
+BGY.US,D,20180410,000000,4.38314,4.41847,4.38314,4.41174,511574.64037891,0
+BGY.US,D,20180411,000000,4.37632,4.39726,4.36212,4.37632,413501.73614726,0
+BGY.US,D,20180412,000000,4.38314,4.39034,4.34792,4.35502,621721.28958399,0
+BGY.US,D,20180413,000000,4.36212,4.37632,4.32644,4.3409,546436.50955858,0
+BGY.US,D,20180416,000000,4.34782,4.36212,4.34782,4.35502,285236.54777028,0
+BGY.US,D,20180417,000000,4.38332,4.39755,4.36354,4.38332,566264.02601742,0
+BGY.US,D,20180418,000000,4.37632,4.37632,4.36212,4.36885,423901.35936555,0
+BGY.US,D,20180419,000000,4.35502,4.35502,4.30152,4.30542,344302.94322157,0
+BGY.US,D,20180420,000000,4.30542,4.31194,4.26962,4.27673,248412.20652687,0
+BGY.US,D,20180423,000000,4.27673,4.28372,4.24823,4.26962,358864.10569234,0
+BGY.US,D,20180424,000000,4.28372,4.28372,4.23403,4.24065,534130.39437308,0
+BGY.US,D,20180425,000000,4.24065,4.24065,4.21955,4.23403,289322.03858974,0
+BGY.US,D,20180426,000000,4.24823,4.29092,4.24823,4.29092,291802.06248944,0
+BGY.US,D,20180427,000000,4.29774,4.29774,4.26224,4.29092,178704.31159111,0
+BGY.US,D,20180430,000000,4.30542,4.33381,4.26962,4.29092,250037.74178312,0
+BGY.US,D,20180501,000000,4.26224,4.29092,4.26224,4.29092,264146.83856861,0
+BGY.US,D,20180502,000000,4.29092,4.29774,4.25525,4.26962,268118.2567385,0
+BGY.US,D,20180503,000000,4.26962,4.29092,4.23393,4.25525,328042.30951796,0
+BGY.US,D,20180504,000000,4.24065,4.30542,4.23544,4.28372,203249.99958318,0
+BGY.US,D,20180507,000000,4.28372,4.30542,4.23403,4.26224,417762.56085399,0
+BGY.US,D,20180508,000000,4.27673,4.27673,4.24065,4.24823,227717.52668574,0
+BGY.US,D,20180509,000000,4.24823,4.26962,4.24823,4.26224,255651.59486105,0
+BGY.US,D,20180510,000000,4.27673,4.31194,4.27673,4.30542,197696.35151474,0
+BGY.US,D,20180511,000000,4.29774,4.31194,4.29092,4.30542,206162.02083167,0
+BGY.US,D,20180514,000000,4.32662,4.32662,4.29394,4.29774,309049.21336609,0
+BGY.US,D,20180515,000000,4.27673,4.29774,4.26935,4.28363,370325.2382885,0
+BGY.US,D,20180516,000000,4.29092,4.29774,4.24775,4.26935,263545.84470195,0
+BGY.US,D,20180517,000000,4.27673,4.28363,4.26205,4.26935,349400.30069175,0
+BGY.US,D,20180518,000000,4.26205,4.27683,4.25495,4.25495,441937.51273499,0
+BGY.US,D,20180521,000000,4.27673,4.29092,4.27673,4.28363,228398.79389837,0
+BGY.US,D,20180522,000000,4.28363,4.29774,4.27673,4.27673,270776.78321021,0
+BGY.US,D,20180523,000000,4.26205,4.26205,4.22626,4.22626,370525.92165347,0
+BGY.US,D,20180524,000000,4.24019,4.26205,4.23337,4.26205,364016.38703084,0
+BGY.US,D,20180525,000000,4.23337,4.26935,4.23337,4.25495,555656.32583649,0
+BGY.US,D,20180529,000000,4.23337,4.23337,4.17581,4.18991,323360.04974479,0
+BGY.US,D,20180530,000000,4.21159,4.22626,4.21159,4.22626,369052.48326331,0
+BGY.US,D,20180531,000000,4.22626,4.23337,4.21159,4.21906,372786.25007996,0
+BGY.US,D,20180601,000000,4.22626,4.24775,4.22626,4.24019,269914.90096908,0
+BGY.US,D,20180604,000000,4.25495,4.26935,4.23337,4.24775,256461.72191857,0
+BGY.US,D,20180605,000000,4.24019,4.26205,4.22239,4.24775,344925.06165296,0
+BGY.US,D,20180606,000000,4.23337,4.25495,4.23337,4.23337,453597.21623966,0
+BGY.US,D,20180607,000000,4.25495,4.26935,4.22626,4.24019,398513.85746886,0
+BGY.US,D,20180608,000000,4.23337,4.24019,4.21906,4.21906,307697.24122315,0
+BGY.US,D,20180611,000000,4.25495,4.25495,4.22626,4.23337,534867.64168228,0
+BGY.US,D,20180612,000000,4.24019,4.24775,4.22626,4.23337,476388.50913059,0
+BGY.US,D,20180613,000000,4.24775,4.24775,4.2044,4.23337,668853.36218908,0
+BGY.US,D,20180614,000000,4.24785,4.25505,4.20421,4.22616,493474.05708705,0
+BGY.US,D,20180615,000000,4.21149,4.21149,4.17542,4.20421,510565.94241289,0
+BGY.US,D,20180618,000000,4.18961,4.20363,4.16103,4.18961,338845.41192268,0
+BGY.US,D,20180619,000000,4.16842,4.16842,4.13252,4.14664,406302.48448608,0
+BGY.US,D,20180620,000000,4.16842,4.18961,4.13926,4.14664,632102.95692225,0
+BGY.US,D,20180621,000000,4.16842,4.17542,4.13252,4.16103,401319.19966546,0
+BGY.US,D,20180622,000000,4.18302,4.20421,4.15449,4.18961,406565.48531703,0
+BGY.US,D,20180625,000000,4.18302,4.18302,4.13926,4.13926,384688.88607902,0
+BGY.US,D,20180626,000000,4.13252,4.16103,4.12504,4.14664,349391.85086585,0
+BGY.US,D,20180627,000000,4.13926,4.15385,4.10309,4.10309,513291.01126351,0
+BGY.US,D,20180628,000000,4.09588,4.13926,4.07459,4.13926,311315.87916199,0
+BGY.US,D,20180629,000000,4.17542,4.17542,4.13926,4.14664,678330.89815676,0
+BGY.US,D,20180702,000000,4.13252,4.14664,4.13252,4.13252,331059.95359015,0
+BGY.US,D,20180703,000000,4.16103,4.16103,4.13926,4.13926,148199.38388773,0
+BGY.US,D,20180705,000000,4.16842,4.18961,4.12504,4.15385,378187.8012823,0
+BGY.US,D,20180706,000000,4.16103,4.18302,4.16103,4.17542,288388.33282852,0
+BGY.US,D,20180709,000000,4.1972,4.1972,4.1864,4.18961,276043.13719827,0
+BGY.US,D,20180710,000000,4.20421,4.20421,4.18302,4.18961,371852.54431872,0
+BGY.US,D,20180711,000000,4.18302,4.18961,4.14664,4.15385,452701.53469494,0
+BGY.US,D,20180712,000000,4.18302,4.19702,4.16103,4.18302,426000.08487182,0
+BGY.US,D,20180713,000000,4.18971,4.2043,4.18971,4.18971,214012.96531489,0
+BGY.US,D,20180716,000000,4.2043,4.2043,4.17192,4.17533,289806.84735036,0
+BGY.US,D,20180717,000000,4.17533,4.2043,4.16842,4.2043,269098.43654214,0
+BGY.US,D,20180718,000000,4.21168,4.22644,4.2043,4.21926,488241.50240254,0
+BGY.US,D,20180719,000000,4.21168,4.21926,4.18302,4.19729,419576.10473636,0
+BGY.US,D,20180720,000000,4.22644,4.22644,4.20137,4.21168,323424.47966723,0
+BGY.US,D,20180723,000000,4.22644,4.22644,4.19729,4.21168,334081.82257527,0
+BGY.US,D,20180724,000000,4.23383,4.25544,4.22644,4.22644,356083.05674518,0
+BGY.US,D,20180725,000000,4.23383,4.25544,4.21926,4.25544,485969.55546545,0
+BGY.US,D,20180726,000000,4.25544,4.27711,4.20147,4.22644,902364.30075297,0
+BGY.US,D,20180727,000000,4.25544,4.27019,4.24843,4.26281,377808.61534532,0
+BGY.US,D,20180730,000000,4.27019,4.27711,4.24843,4.27019,311029.64130986,0
+BGY.US,D,20180731,000000,4.28469,4.30645,4.26281,4.27019,473382.48356901,0
+BGY.US,D,20180801,000000,4.27711,4.2917,4.22644,4.25544,298148.93796363,0
+BGY.US,D,20180802,000000,4.24075,4.25544,4.22644,4.24843,461663.63128311,0
+BGY.US,D,20180803,000000,4.23383,4.29916,4.22561,4.2917,1048734.2973347,0
+BGY.US,D,20180806,000000,4.2917,4.2917,4.24843,4.24843,232260.36433165,0
+BGY.US,D,20180807,000000,4.28469,4.30645,4.27019,4.28469,206541.20676864,0
+BGY.US,D,20180808,000000,4.2917,4.2917,4.24843,4.26281,327636.71787509,0
+BGY.US,D,20180809,000000,4.27711,4.28469,4.26281,4.27711,280363.11068627,0
+BGY.US,D,20180810,000000,4.24843,4.25544,4.19729,4.21926,328313.7601748,0
+BGY.US,D,20180813,000000,4.21926,4.23383,4.19729,4.21168,218913.86433306,0
+BGY.US,D,20180814,000000,4.22644,4.22644,4.1972,4.20421,287468.35803438,0
+BGY.US,D,20180815,000000,4.17513,4.18272,4.1314,4.1386,318953.46554138,0
+BGY.US,D,20180816,000000,4.18272,4.18953,4.16747,4.18272,283161.05928522,0
+BGY.US,D,20180817,000000,4.21168,4.21168,4.17513,4.20421,357798.37140155,0
+BGY.US,D,20180820,000000,4.22644,4.2487,4.20421,4.2487,298183.79349544,0
+BGY.US,D,20180821,000000,4.2558,4.27068,4.2487,4.2558,294756.33286743,0
+BGY.US,D,20180822,000000,4.26318,4.27739,4.2558,4.2558,382421.16405489,0
+BGY.US,D,20180823,000000,4.27068,4.27068,4.23403,4.23403,233724.29666769,0
+BGY.US,D,20180824,000000,4.26318,4.27068,4.21168,4.22644,411961.75537818,0
+BGY.US,D,20180827,000000,4.26318,4.28514,4.24103,4.27739,364436.76586903,0
+BGY.US,D,20180828,000000,4.28514,4.28514,4.2558,4.26318,278746.02525592,0
+BGY.US,D,20180829,000000,4.28514,4.29974,4.27068,4.27739,315560.86044519,0
+BGY.US,D,20180830,000000,4.27739,4.29224,4.2558,4.27068,613731.97920179,0
+BGY.US,D,20180831,000000,4.28514,4.29224,4.23403,4.24103,296073.44947856,0
+BGY.US,D,20180904,000000,4.2487,4.2487,4.1972,4.20421,312188.32368548,0
+BGY.US,D,20180905,000000,4.21168,4.21168,4.17513,4.1972,451698.11787009,0
+BGY.US,D,20180906,000000,4.1972,4.21168,4.16822,4.17513,461928.74457051,0
+BGY.US,D,20180907,000000,4.16822,4.18272,4.15337,4.16046,334185.33294247,0
+BGY.US,D,20180910,000000,4.18953,4.18953,4.17513,4.17513,154952.90723302,0
+BGY.US,D,20180911,000000,4.17513,4.18897,4.16046,4.16822,274004.61670149,0
+BGY.US,D,20180912,000000,4.17513,4.1972,4.16832,4.17513,266138.88502299,0
+BGY.US,D,20180913,000000,4.21207,4.24151,4.2044,4.2044,457050.02634534,0
+BGY.US,D,20180914,000000,4.21207,4.22126,4.19737,4.19737,424415.74251682,0
+BGY.US,D,20180917,000000,4.21207,4.21955,4.17513,4.17513,303683.5739238,0
+BGY.US,D,20180918,000000,4.18282,4.21207,4.18282,4.19737,529876.963264,0
+BGY.US,D,20180919,000000,4.2044,4.21207,4.18282,4.18961,288584.79128053,0
+BGY.US,D,20180920,000000,4.21207,4.22663,4.2044,4.22663,407041.84425176,0
+BGY.US,D,20180921,000000,4.22663,4.2346,4.21955,4.2346,243795.43290438,0
+BGY.US,D,20180924,000000,4.2346,4.2346,4.21207,4.21955,297457.10846862,0
+BGY.US,D,20180925,000000,4.22663,4.24814,4.19737,4.2044,269068.86215152,0
+BGY.US,D,20180926,000000,4.2044,4.2346,4.2044,4.21207,500332.14702776,0
+BGY.US,D,20180927,000000,4.21955,4.24151,4.21955,4.2346,647607.33120837,0
+BGY.US,D,20180928,000000,4.2346,4.2346,4.2044,4.22663,473142.7197593,0
+BGY.US,D,20181001,000000,4.24151,4.24151,4.2044,4.21207,320549.426407,0
+BGY.US,D,20181002,000000,4.2044,4.2044,4.15317,4.16036,425098.0659577,0
+BGY.US,D,20181003,000000,4.18961,4.18961,4.16036,4.16822,195251.18314684,0
+BGY.US,D,20181004,000000,4.16822,4.16822,4.0496,4.0496,552168.66019901,0
+BGY.US,D,20181005,000000,4.0496,4.07202,4.00539,4.03482,611899.42321115,0
+BGY.US,D,20181008,000000,4.01297,4.02801,3.99809,4.00539,466615.22925665,0
+BGY.US,D,20181009,000000,4.02017,4.03482,3.99091,4.02017,393888.63402045,0
+BGY.US,D,20181010,000000,4.00539,4.01297,3.92433,3.93191,799321.84266776,0
+BGY.US,D,20181011,000000,3.90977,3.93191,3.86536,3.87292,520602.22311777,0
+BGY.US,D,20181012,000000,3.91723,3.95417,3.89528,3.93221,387843.83982198,0
+BGY.US,D,20181015,000000,3.95417,3.95417,3.90248,3.91005,347136.80358057,0
+BGY.US,D,20181016,000000,3.94687,3.98267,3.93959,3.9768,416201.4555202,0
+BGY.US,D,20181017,000000,3.9768,3.9838,3.94687,3.96903,481291.52060522,0
+BGY.US,D,20181018,000000,3.96903,3.99165,3.93221,3.95417,894848.18062079,0
+BGY.US,D,20181019,000000,3.96903,3.9768,3.93959,3.95417,279547.70248755,0
+BGY.US,D,20181022,000000,3.9768,3.9768,3.91733,3.93959,513454.72664019,0
+BGY.US,D,20181023,000000,3.91005,3.92462,3.88022,3.92462,456085.68996524,0
+BGY.US,D,20181024,000000,3.93221,3.93221,3.86442,3.86536,577342.80399189,0
+BGY.US,D,20181025,000000,3.88022,3.93959,3.87292,3.92462,1139545.6324394,0
+BGY.US,D,20181026,000000,3.90248,3.90248,3.84301,3.88022,495441.81029195,0
+BGY.US,D,20181029,000000,3.91005,3.93959,3.83581,3.85057,631788.20090772,0
+BGY.US,D,20181030,000000,3.84301,3.88022,3.83581,3.87292,554448.00073376,0
+BGY.US,D,20181031,000000,3.88022,3.93221,3.88022,3.92462,556635.44941189,0
+BGY.US,D,20181101,000000,3.93959,3.95417,3.91723,3.95417,575794.37339691,0
+BGY.US,D,20181102,000000,3.96903,3.98787,3.94687,3.96903,591241.71135827,0
+BGY.US,D,20181105,000000,3.99165,3.99885,3.93959,3.95417,443525.02377471,0
+BGY.US,D,20181106,000000,3.9768,3.9768,3.95417,3.96176,240795.74471222,0
+BGY.US,D,20181107,000000,3.9768,4.0209,3.9768,4.01371,522430.55419545,0
+BGY.US,D,20181108,000000,3.99885,4.03577,3.99885,3.99885,401113.23515932,0
+BGY.US,D,20181109,000000,4.00625,4.00625,3.95417,3.96176,376512.62329894,0
+BGY.US,D,20181112,000000,3.95417,3.9623,3.91119,3.91723,244583.37916895,0
+BGY.US,D,20181113,000000,3.93959,3.93959,3.90607,3.91723,371205.07640966,0
+BGY.US,D,20181114,000000,3.93976,3.94687,3.90248,3.90996,461150.3043601,0
+BGY.US,D,20181115,000000,3.89508,3.90238,3.87994,3.89508,600326.33042191,0
+BGY.US,D,20181116,000000,3.89508,3.90238,3.87266,3.88751,835807.13464721,0
+BGY.US,D,20181119,000000,3.88751,3.90607,3.85758,3.87994,755204.24545013,0
+BGY.US,D,20181120,000000,3.85758,3.87266,3.84264,3.84264,622989.81969623,0
+BGY.US,D,20181121,000000,3.85758,3.88751,3.85758,3.87266,564359.6465067,0
+BGY.US,D,20181123,000000,3.86497,3.89508,3.85758,3.89508,300345.89269591,0
+BGY.US,D,20181126,000000,3.91723,3.94687,3.91723,3.93976,481528.11573025,0
+BGY.US,D,20181127,000000,3.93231,3.93231,3.90996,3.91723,501078.90039109,0
+BGY.US,D,20181128,000000,3.92472,3.98418,3.92472,3.97717,564457.8757327,0
+BGY.US,D,20181129,000000,3.96192,3.98834,3.94687,3.97717,557317.77285278,0
+BGY.US,D,20181130,000000,3.99213,4.0068,3.95435,3.96922,461634.05689249,0
+BGY.US,D,20181203,000000,4.01438,4.0215,3.96922,3.96922,607353.41688051,0
+BGY.US,D,20181204,000000,3.96922,3.99213,3.90996,3.90996,812975.70508324,0
+BGY.US,D,20181206,000000,3.87266,3.90996,3.84264,3.90238,856188.11470206,0
+BGY.US,D,20181207,000000,3.88751,3.92472,3.86885,3.87266,824030.18980828,0
+BGY.US,D,20181210,000000,3.85758,3.85758,3.81281,3.83524,499176.63333682,0
+BGY.US,D,20181211,000000,3.85758,3.86497,3.80523,3.82029,1208882.7912639,0
+BGY.US,D,20181212,000000,3.84264,3.89508,3.83534,3.85758,1031257.9449308,0
+BGY.US,D,20181213,000000,3.86497,3.87994,3.83524,3.85758,616228.90275328,0
+BGY.US,D,20181214,000000,3.83516,3.85003,3.81999,3.82787,713423.02509201,0
+BGY.US,D,20181217,000000,3.83516,3.83516,3.76368,3.77515,1004658.9492466,0
+BGY.US,D,20181218,000000,3.77515,3.82009,3.77515,3.78232,722797.0506925,0
+BGY.US,D,20181219,000000,3.79018,3.82777,3.76007,3.78232,1098062.268444,0
+BGY.US,D,20181220,000000,3.75212,3.77515,3.6849,3.70006,1159842.1142351,0
+BGY.US,D,20181221,000000,3.70753,3.74531,3.64741,3.64741,1289713.8257602,0
+BGY.US,D,20181224,000000,3.58738,3.67771,3.58738,3.64741,706234.33571322,0
+BGY.US,D,20181226,000000,3.64004,3.73706,3.62754,3.73035,926662.83133764,0
+BGY.US,D,20181227,000000,3.66255,3.70753,3.63207,3.6849,2408722.1563656,0
+BGY.US,D,20181228,000000,3.6849,3.74541,3.6849,3.71511,1521513.6745808,0
+BGY.US,D,20181231,000000,3.73035,3.75516,3.71511,3.73706,1383920.9346456,0
+BGY.US,D,20190102,000000,3.71511,3.77515,3.70006,3.76736,585027.92064192,0
+BGY.US,D,20190103,000000,3.76007,3.77515,3.73706,3.76007,433538.38579695,0
+BGY.US,D,20190104,000000,3.77515,3.83516,3.77515,3.81999,889874.4018543,0
+BGY.US,D,20190107,000000,3.84255,3.88013,3.82787,3.86507,585313.10226584,0
+BGY.US,D,20190108,000000,3.88771,3.89538,3.86507,3.88771,486429.01474841,0
+BGY.US,D,20190109,000000,3.88771,3.94384,3.88771,3.93257,375087.77140766,0
+BGY.US,D,20190110,000000,3.9252,3.94034,3.90673,3.9252,308668.9712009,0
+BGY.US,D,20190111,000000,3.9252,3.96269,3.91024,3.94754,896387.10516162,0
+BGY.US,D,20190114,000000,3.92501,3.94744,3.90238,3.92501,653399.68685831,0
+BGY.US,D,20190115,000000,3.92501,3.97016,3.92501,3.94025,368144.12697975,0
+BGY.US,D,20190116,000000,3.95501,3.97802,3.94025,3.95501,271241.52363435,0
+BGY.US,D,20190117,000000,3.94025,3.98058,3.94025,3.96269,617758.32123999,0
+BGY.US,D,20190118,000000,3.98541,4.06845,3.97802,4.03067,912282.28389534,0
+BGY.US,D,20190122,000000,4.02326,4.02326,3.98151,4.00802,384320.26242442,0
+BGY.US,D,20190123,000000,4.02326,4.03067,4.00065,4.00802,252424.817598,0
+BGY.US,D,20190124,000000,4.01561,4.02326,3.97802,3.99317,266915.21277693,0
+BGY.US,D,20190125,000000,4.00802,4.00802,3.97016,3.98541,189057.46076699,0
+BGY.US,D,20190128,000000,3.97016,4.02326,3.96269,4.01561,682284.36044663,0
+BGY.US,D,20190129,000000,4.01561,4.03825,4.01561,4.02326,301236.29309941,0
+BGY.US,D,20190130,000000,4.04609,4.06116,4.03825,4.05319,322267.90974808,0
+BGY.US,D,20190131,000000,4.03825,4.09495,4.03825,4.08349,408474.0897407,0
+BGY.US,D,20190201,000000,4.09098,4.12117,4.08728,4.09872,359717.53810758,0
+BGY.US,D,20190204,000000,4.09872,4.14399,4.07601,4.07601,306498.42217454,0
+BGY.US,D,20190205,000000,4.08349,4.12117,4.08349,4.10602,292817.0978249,0
+BGY.US,D,20190206,000000,4.10602,4.14399,4.10602,4.12117,263828.91386938,0
+BGY.US,D,20190207,000000,4.11379,4.12866,4.07601,4.08349,317561.35672546,0
+BGY.US,D,20190208,000000,4.06116,4.08349,4.06116,4.06116,193085.91526167,0
+BGY.US,D,20190211,000000,4.06845,4.12117,4.06845,4.12117,241792.82416765,0
+BGY.US,D,20190212,000000,4.11379,4.14399,4.10602,4.10602,434959.0127753,0
+BGY.US,D,20190213,000000,4.11379,4.14399,4.10262,4.11379,255117.1433733,0
+BGY.US,D,20190214,000000,4.11379,4.13642,4.10592,4.11379,195217.38384326,0
+BGY.US,D,20190215,000000,4.12127,4.17078,4.12127,4.16709,243365.54801205,0
+BGY.US,D,20190219,000000,4.15905,4.1742,4.14409,4.15175,265376.28823609,0
+BGY.US,D,20190220,000000,4.13642,4.15175,4.13642,4.14409,234261.91684016,0
+BGY.US,D,20190221,000000,4.12866,4.15905,4.12147,4.15175,182335.6242688,0
+BGY.US,D,20190222,000000,4.16709,4.19711,4.16699,4.18212,371060.37314123,0
+BGY.US,D,20190225,000000,4.2045,4.2045,4.18212,4.18212,225938.83833517,0
+BGY.US,D,20190226,000000,4.18943,4.21235,4.18943,4.21235,185088.15505356,0
+BGY.US,D,20190227,000000,4.19711,4.21235,4.16709,4.18943,315715.06976773,0
+BGY.US,D,20190228,000000,4.18212,4.2045,4.17685,4.18212,251441.46910965,0
+BGY.US,D,20190301,000000,4.19711,4.2045,4.18026,4.19711,122849.90620757,0
+BGY.US,D,20190304,000000,4.19711,4.21235,4.15905,4.15905,193330.96021257,0
+BGY.US,D,20190305,000000,4.16709,4.18943,4.15175,4.18212,326964.95671656,0
+BGY.US,D,20190306,000000,4.16709,4.18212,4.14796,4.15175,359084.85739381,0
+BGY.US,D,20190307,000000,4.14409,4.16027,4.13642,4.13642,209482.80240778,0
+BGY.US,D,20190308,000000,4.12127,4.13642,4.11379,4.12866,281679.17106916,0
+BGY.US,D,20190311,000000,4.13642,4.1742,4.13642,4.15905,162968.62332113,0
+BGY.US,D,20190312,000000,4.16709,4.2045,4.15175,4.15175,478584.40763464,0
+BGY.US,D,20190313,000000,4.16709,4.18943,4.15905,4.1742,155110.28524028,0
+BGY.US,D,20190314,000000,4.15905,4.18222,4.15905,4.1742,364683.92327643,0
+BGY.US,D,20190315,000000,4.16699,4.2202,4.15924,4.21263,309375.58789123,0
+BGY.US,D,20190318,000000,4.21263,4.2276,4.20467,4.2202,319481.57965973,0
+BGY.US,D,20190319,000000,4.2202,4.25078,4.2202,4.24311,301923.89768149,0
+BGY.US,D,20190320,000000,4.24311,4.25078,4.2276,4.23554,262468.49190052,0
+BGY.US,D,20190321,000000,4.21263,4.25078,4.21263,4.24311,255521.67878795,0
+BGY.US,D,20190322,000000,4.2276,4.2276,4.15905,4.16699,473695.12712706,0
+BGY.US,D,20190325,000000,4.15905,4.18222,4.14399,4.16699,433344.03980141,0
+BGY.US,D,20190326,000000,4.1742,4.19729,4.16709,4.18943,182583.83790441,0
+BGY.US,D,20190327,000000,4.18943,4.20155,4.1742,4.18222,287607.78016162,0
+BGY.US,D,20190328,000000,4.18943,4.2202,4.18943,4.20467,247703.47738007,0
+BGY.US,D,20190329,000000,4.2276,4.24311,4.20467,4.24311,404475.20963664,0
+BGY.US,D,20190401,000000,4.26593,4.2737,4.24311,4.2737,286814.55275586,0
+BGY.US,D,20190402,000000,4.25078,4.2737,4.24311,4.25837,265594.92748109,0
+BGY.US,D,20190403,000000,4.25837,4.2737,4.23554,4.26593,404973.74936436,0
+BGY.US,D,20190404,000000,4.24311,4.2737,4.23554,4.25837,296160.06019395,0
+BGY.US,D,20190405,000000,4.25078,4.2737,4.23554,4.2737,251510.12394505,0
+BGY.US,D,20190408,000000,4.2737,4.2737,4.24311,4.2737,217792.1499457,0
+BGY.US,D,20190409,000000,4.2737,4.2737,4.24311,4.25837,337290.64395829,0
+BGY.US,D,20190410,000000,4.25078,4.30429,4.25078,4.29662,467166.58039619,0
+BGY.US,D,20190411,000000,4.30429,4.31952,4.26593,4.30429,313500.15915543,0
+BGY.US,D,20190412,000000,4.33495,4.40388,4.29652,4.40388,467511.96702958,0
+BGY.US,D,20190415,000000,4.37321,4.40388,4.35806,4.37321,267109.55877247,0
+BGY.US,D,20190416,000000,4.38068,4.39613,4.3503,4.3503,180317.17210851,0
+BGY.US,D,20190417,000000,4.37321,4.37321,4.3503,4.37321,244768.21911035,0
+BGY.US,D,20190418,000000,4.36564,4.37321,4.34252,4.35806,385602.52350374,0
+BGY.US,D,20190422,000000,4.32699,4.34252,4.31156,4.31961,227289.75424986,0
+BGY.US,D,20190423,000000,4.31961,4.33495,4.29652,4.31156,252890.61425037,0
+BGY.US,D,20190424,000000,4.31156,4.35806,4.29652,4.31961,436540.1864456,0
+BGY.US,D,20190425,000000,4.31156,4.3234,4.26205,4.27361,271206.66810254,0
+BGY.US,D,20190426,000000,4.29652,4.34252,4.28108,4.32699,413280.98444579,0
+BGY.US,D,20190429,000000,4.33495,4.3503,4.31961,4.32699,171380.42499801,0
+BGY.US,D,20190430,000000,4.3503,4.35702,4.30429,4.32699,302654.80762127,0
+BGY.US,D,20190501,000000,4.32699,4.33495,4.30429,4.31961,282391.06890067,0
+BGY.US,D,20190502,000000,4.30429,4.31961,4.29652,4.30429,200747.79489048,0
+BGY.US,D,20190503,000000,4.31961,4.32699,4.30429,4.32699,141613.80083207,0
+BGY.US,D,20190506,000000,4.29652,4.31156,4.28108,4.31156,127910.29568946,0
+BGY.US,D,20190507,000000,4.28895,4.31961,4.2505,4.26575,243852.46922916,0
+BGY.US,D,20190508,000000,4.27361,4.30429,4.2505,4.2505,164506.49163374,0
+BGY.US,D,20190509,000000,4.21993,4.24275,4.20421,4.22732,163557.99867722,0
+BGY.US,D,20190510,000000,4.22732,4.2505,4.20421,4.2505,123888.1785642,0
+BGY.US,D,20190513,000000,4.19664,4.21993,4.11246,4.12771,549329.51869884,0
+BGY.US,D,20190514,000000,4.12771,4.18915,4.12771,4.1739,260452.15219673,0
+BGY.US,D,20190515,000000,4.13537,4.20459,4.13537,4.18178,441598.46347101,0
+BGY.US,D,20190516,000000,4.18178,4.21263,4.18178,4.19711,271421.08243459,0
+BGY.US,D,20190517,000000,4.151,4.19711,4.151,4.18178,278068.98295622,0
+BGY.US,D,20190520,000000,4.1739,4.18915,4.16634,4.1739,71149.646478832,0
+BGY.US,D,20190521,000000,4.18178,4.20459,4.1739,4.18178,231142.87485727,0
+BGY.US,D,20190522,000000,4.15856,4.21263,4.15856,4.1739,530749.40778749,0
+BGY.US,D,20190523,000000,4.16634,4.17778,4.151,4.16634,225922.99491163,0
+BGY.US,D,20190524,000000,4.18178,4.2202,4.18178,4.20459,217787.92503275,0
+BGY.US,D,20190528,000000,4.18915,4.21263,4.16634,4.1739,307452.19627224,0
+BGY.US,D,20190529,000000,4.151,4.151,4.12771,4.12771,237536.22437386,0
+BGY.US,D,20190530,000000,4.13537,4.151,4.13537,4.151,311422.5582139,0
+BGY.US,D,20190531,000000,4.13537,4.13537,4.1046,4.11975,203235.21238786,0
+BGY.US,D,20190603,000000,4.11975,4.151,4.11237,4.11237,199988.36678833,0
+BGY.US,D,20190604,000000,4.13537,4.16634,4.12771,4.151,350842.05223482,0
+BGY.US,D,20190605,000000,4.16634,4.19711,4.12771,4.151,317286.73738392,0
+BGY.US,D,20190606,000000,4.14322,4.16634,4.12771,4.13537,290914.83077063,0
+BGY.US,D,20190607,000000,4.16634,4.18915,4.151,4.18915,204779.41806987,0
+BGY.US,D,20190610,000000,4.20459,4.2202,4.19711,4.2202,235876.88981403,0
+BGY.US,D,20190611,000000,4.23583,4.25892,4.22776,4.22776,198724.06158902,0
+BGY.US,D,20190612,000000,4.22776,4.24197,4.19711,4.2202,1041194.9401814,0
+BGY.US,D,20190613,000000,4.23593,4.24359,4.19693,4.21253,340172.03458793,0
+BGY.US,D,20190614,000000,4.19693,4.19693,4.18159,4.19693,168809.56546994,0
+BGY.US,D,20190617,000000,4.19693,4.2045,4.17106,4.19693,182595.45641501,0
+BGY.US,D,20190618,000000,4.22786,4.24359,4.2045,4.21253,445802.251853,0
+BGY.US,D,20190619,000000,4.23593,4.25127,4.2202,4.23593,244266.51069794,0
+BGY.US,D,20190620,000000,4.27464,4.29028,4.23593,4.26679,361088.52235878,0
+BGY.US,D,20190621,000000,4.25921,4.27464,4.23593,4.25921,195060.00583601,0
+BGY.US,D,20190624,000000,4.27464,4.29028,4.25921,4.27464,343588.93293356,0
+BGY.US,D,20190625,000000,4.27464,4.2823,4.25921,4.26679,161234.29655653,0
+BGY.US,D,20190626,000000,4.29774,4.29774,4.25921,4.2823,270602.50555115,0
+BGY.US,D,20190627,000000,4.32123,4.32861,4.25127,4.31318,560524.48177933,0
+BGY.US,D,20190628,000000,4.35978,4.35978,4.31223,4.35978,390105.22447669,0
+BGY.US,D,20190701,000000,4.37566,4.37566,4.34414,4.34414,217832.2866187,0
+BGY.US,D,20190702,000000,4.34414,4.37926,4.31318,4.32861,236939.45542013,0
+BGY.US,D,20190703,000000,4.33665,4.35978,4.33087,4.33665,87633.144340367,0
+BGY.US,D,20190705,000000,4.32123,4.39877,4.31318,4.38324,213648.56657322,0
+BGY.US,D,20190708,000000,4.35199,4.35199,4.29028,4.31318,381342.75502523,0
+BGY.US,D,20190709,000000,4.29774,4.31318,4.27464,4.30589,264123.60154741,0
+BGY.US,D,20190710,000000,4.30589,4.35978,4.29774,4.33665,519654.78638946,0
+BGY.US,D,20190711,000000,4.33665,4.35199,4.31318,4.32861,164558.24681734,0
+BGY.US,D,20190712,000000,4.32861,4.33665,4.28202,4.29764,430336.95801161,0
+BGY.US,D,20190715,000000,4.3058,4.31318,4.27683,4.3058,429652.52211424,0
+BGY.US,D,20190716,000000,4.29764,4.32861,4.29008,4.3058,290132.16564727,0
+BGY.US,D,20190717,000000,4.32113,4.33665,4.2862,4.3058,283290.97535835,0
+BGY.US,D,20190718,000000,4.3058,4.32113,4.29359,4.3058,385613.08578612,0
+BGY.US,D,20190719,000000,4.32861,4.33665,4.29764,4.32113,175155.38471588,0
+BGY.US,D,20190722,000000,4.32861,4.33665,4.3058,4.32861,179316.92396838,0
+BGY.US,D,20190723,000000,4.33665,4.34424,4.3199,4.33665,240431.34597056,0
+BGY.US,D,20190724,000000,4.32861,4.34424,4.32113,4.34424,201683.61310819,0
+BGY.US,D,20190725,000000,4.33665,4.33665,4.29008,4.31318,195457.14765299,0
+BGY.US,D,20190726,000000,4.32113,4.32861,4.3058,4.31318,198549.78392998,0
+BGY.US,D,20190729,000000,4.32861,4.34424,4.3058,4.32113,101929.19352374,0
+BGY.US,D,20190730,000000,4.32861,4.32861,4.29008,4.32113,442112.84662227,0
+BGY.US,D,20190731,000000,4.35995,4.35995,4.26641,4.3058,398810.65760335,0
+BGY.US,D,20190801,000000,4.3058,4.3058,4.27105,4.29008,205921.20079371,0
+BGY.US,D,20190802,000000,4.28202,4.3058,4.25873,4.28202,200261.92990162,0
+BGY.US,D,20190805,000000,4.25098,4.25873,4.1651,4.19624,472566.01914206,0
+BGY.US,D,20190806,000000,4.21983,4.23544,4.1883,4.21983,176898.1613064,0
+BGY.US,D,20190807,000000,4.1883,4.21983,4.18061,4.21983,255989.58789677,0
+BGY.US,D,20190808,000000,4.22732,4.26641,4.22732,4.26641,236514.85166899,0
+BGY.US,D,20190809,000000,4.26641,4.26641,4.22732,4.25873,202582.46333759,0
+BGY.US,D,20190812,000000,4.22732,4.25873,4.20393,4.20779,227751.3259893,0
+BGY.US,D,20190813,000000,4.21983,4.27426,4.21187,4.26641,188019.18841035,0
+BGY.US,D,20190814,000000,4.22713,4.22713,4.16463,4.18792,355860.19258727,0
+BGY.US,D,20190815,000000,4.19588,4.20363,4.18792,4.20363,167048.83299942,0
+BGY.US,D,20190816,000000,4.23526,4.23526,4.21149,4.21955,239263.15754081,0
+BGY.US,D,20190819,000000,4.25863,4.26366,4.21955,4.24293,308349.9902734,0
+BGY.US,D,20190820,000000,4.25863,4.25863,4.22713,4.25088,217885.09803052,0
+BGY.US,D,20190821,000000,4.26641,4.27777,4.25088,4.26641,206406.00955436,0
+BGY.US,D,20190822,000000,4.27436,4.29774,4.25191,4.26641,197846.33592436,0
+BGY.US,D,20190823,000000,4.26641,4.27436,4.21955,4.26641,306276.61424483,0
+BGY.US,D,20190826,000000,4.27436,4.27436,4.23526,4.23526,267904.89863469,0
+BGY.US,D,20190827,000000,4.25088,4.26641,4.20004,4.21149,368850.74367011,0
+BGY.US,D,20190828,000000,4.20363,4.21955,4.19588,4.21149,326405.15575112,0
+BGY.US,D,20190829,000000,4.22713,4.24293,4.20363,4.21955,657627.76848972,0
+BGY.US,D,20190830,000000,4.26641,4.26641,4.22713,4.25088,532359.09962018,0
+BGY.US,D,20190903,000000,4.23526,4.24293,4.21955,4.24293,189339.47370618,0
+BGY.US,D,20190904,000000,4.25863,4.27436,4.24293,4.26641,312791.43000863,0
+BGY.US,D,20190905,000000,4.28212,4.31336,4.28212,4.28212,256724.7227495,0
+BGY.US,D,20190906,000000,4.28212,4.30598,4.27436,4.29018,208175.19185078,0
+BGY.US,D,20190909,000000,4.29774,4.31336,4.28895,4.30598,136801.62498578,0
+BGY.US,D,20190910,000000,4.28212,4.30598,4.27436,4.29018,171642.36960069,0
+BGY.US,D,20190911,000000,4.29774,4.31336,4.28212,4.29774,422400.45904123,0
+BGY.US,D,20190912,000000,4.29774,4.32142,4.29774,4.31336,651052.74771642,0
+BGY.US,D,20190913,000000,4.31336,4.33733,4.31336,4.32909,437744.28663539,0
+BGY.US,D,20190916,000000,4.29764,4.31336,4.28194,4.29008,237711.55826114,0
+BGY.US,D,20190917,000000,4.28194,4.29008,4.26611,4.28194,616955.58778011,0
+BGY.US,D,20190918,000000,4.28194,4.29764,4.26611,4.28194,607728.37790453,0
+BGY.US,D,20190919,000000,4.29764,4.30589,4.27416,4.29008,426174.36253086,0
+BGY.US,D,20190920,000000,4.29764,4.30589,4.29008,4.29764,380449.18593701,0
+BGY.US,D,20190923,000000,4.28194,4.30106,4.27416,4.29008,271177.09371191,0
+BGY.US,D,20190924,000000,4.29764,4.29764,4.25828,4.26611,719423.45770458,0
+BGY.US,D,20190925,000000,4.26611,4.27038,4.24255,4.24255,319361.16964074,0
+BGY.US,D,20190926,000000,4.27416,4.27416,4.2505,4.25828,362137.35699781,0
+BGY.US,D,20190927,000000,4.26611,4.28194,4.2505,4.26611,301624.98509051,0
+BGY.US,D,20190930,000000,4.28194,4.28194,4.25287,4.28194,463882.76680838,0
+BGY.US,D,20191001,000000,4.27416,4.28194,4.2505,4.26611,272237.54686154,0
+BGY.US,D,20191002,000000,4.2505,4.25828,4.15582,4.19522,362478.51871825,0
+BGY.US,D,20191003,000000,4.19522,4.21093,4.16008,4.21093,207940.70918224,0
+BGY.US,D,20191004,000000,4.21093,4.2505,4.19522,4.21906,199179.29595902,0
+BGY.US,D,20191007,000000,4.21093,4.24663,4.19522,4.22663,469081.52218928,0
+BGY.US,D,20191008,000000,4.22663,4.22663,4.17939,4.20334,359805.20505123,0
+BGY.US,D,20191009,000000,4.21093,4.22663,4.19522,4.22663,402843.33701098,0
+BGY.US,D,20191010,000000,4.22663,4.23489,4.20334,4.21093,341525.0629591,0
+BGY.US,D,20191011,000000,4.25854,4.29046,4.25854,4.26651,325352.09619916,0
+BGY.US,D,20191014,000000,4.26651,4.26651,4.21916,4.22663,225801.5286644,0
+BGY.US,D,20191015,000000,4.23506,4.27456,4.22663,4.25854,385959.52864775,0
+BGY.US,D,20191016,000000,4.24265,4.29037,4.24265,4.25078,311427.83935509,0
+BGY.US,D,20191017,000000,4.26651,4.29813,4.25854,4.29813,290912.71831416,0
+BGY.US,D,20191018,000000,4.29813,4.29813,4.26651,4.2824,232077.63684671,0
+BGY.US,D,20191021,000000,4.30636,4.32984,4.29046,4.32984,316329.79460148,0
+BGY.US,D,20191022,000000,4.33817,4.34566,4.29813,4.29813,346911.82696613,0
+BGY.US,D,20191023,000000,4.31394,4.32984,4.31006,4.31394,315584.0974664,0
+BGY.US,D,20191024,000000,4.30636,4.31724,4.29046,4.29813,350361.46838713,0
+BGY.US,D,20191025,000000,4.30636,4.31394,4.29813,4.30636,365694.73369892,0
+BGY.US,D,20191028,000000,4.32984,4.34566,4.30636,4.33817,252665.63763595,0
+BGY.US,D,20191029,000000,4.32984,4.32984,4.30636,4.30636,306479.41006626,0
+BGY.US,D,20191030,000000,4.30636,4.31394,4.29046,4.30636,356763.26772961,0
+BGY.US,D,20191031,000000,4.32984,4.34017,4.32227,4.33817,461444.99203812,0
+BGY.US,D,20191101,000000,4.36165,4.36961,4.34566,4.35389,316337.18819915,0
+BGY.US,D,20191104,000000,4.36961,4.38551,4.36961,4.37774,211825.51663672,0
+BGY.US,D,20191105,000000,4.38551,4.39337,4.33817,4.35389,320743.77240255,0
+BGY.US,D,20191106,000000,4.36961,4.36961,4.34566,4.36961,288197.15551767,0
+BGY.US,D,20191107,000000,4.39337,4.40956,4.37784,4.40123,389360.58356984,0
+BGY.US,D,20191108,000000,4.40123,4.41713,4.38551,4.41713,178542.70867089,0
+BGY.US,D,20191111,000000,4.40123,4.40956,4.38551,4.40123,306966.33128338,0
+BGY.US,D,20191112,000000,4.39337,4.41713,4.39337,4.40956,412983.12808306,0
+BGY.US,D,20191113,000000,4.40123,4.41599,4.38551,4.40123,226729.95328443,0
+BGY.US,D,20191114,000000,4.39337,4.40966,4.37755,4.38541,343146.37330241,0
+BGY.US,D,20191115,000000,4.38541,4.42557,4.36941,4.39337,407451.66080759,0
+BGY.US,D,20191118,000000,4.38541,4.42557,4.38504,4.41722,392509.19994336,0
+BGY.US,D,20191119,000000,4.41722,4.43294,4.40966,4.40966,243066.63542108,0
+BGY.US,D,20191120,000000,4.42557,4.43294,4.39868,4.40966,365277.52354542,0
+BGY.US,D,20191121,000000,4.41722,4.44127,4.40123,4.44127,276516.32744831,0
+BGY.US,D,20191122,000000,4.43294,4.44127,4.41722,4.43294,313208.64016211,0
+BGY.US,D,20191125,000000,4.43294,4.45757,4.38541,4.45757,382571.14846449,0
+BGY.US,D,20191126,000000,4.45757,4.48908,4.44127,4.48908,656629.63280607,0
+BGY.US,D,20191127,000000,4.48908,4.50074,4.47336,4.48908,338022.6101263,0
+BGY.US,D,20191129,000000,4.47336,4.52904,4.47336,4.50508,253902.48090112,0
+BGY.US,D,20191202,000000,4.50508,4.50508,4.45757,4.49694,312252.75360793,0
+BGY.US,D,20191203,000000,4.46514,4.46909,4.41722,4.43294,247913.66679917,0
+BGY.US,D,20191204,000000,4.44127,4.52904,4.44127,4.52904,340009.37543948,0
+BGY.US,D,20191205,000000,4.5367,4.5529,4.51295,4.5529,287909.8614373,0
+BGY.US,D,20191206,000000,4.56094,4.58489,4.5209,4.52904,310934.58076855,0
+BGY.US,D,20191209,000000,4.5367,4.5367,4.50508,4.51295,250722.17768048,0
+BGY.US,D,20191210,000000,4.49694,4.5209,4.49694,4.50508,352037.70259873,0
+BGY.US,D,20191211,000000,4.5209,4.5367,4.51295,4.52904,264718.25804465,0
+BGY.US,D,20191212,000000,4.54476,4.56094,4.5209,4.56094,303552.60162244,0
+BGY.US,D,20191213,000000,4.5721,4.58802,4.54002,4.54787,338384.89641149,0
+BGY.US,D,20191216,000000,4.5721,4.61199,4.57184,4.60383,568212.76711407,0
+BGY.US,D,20191217,000000,4.61199,4.61199,4.5721,4.58802,358584.20520963,0
+BGY.US,D,20191218,000000,4.57998,4.58802,4.54787,4.5721,340408.62971294,0
+BGY.US,D,20191219,000000,4.5721,4.62797,4.55594,4.61199,444541.11533839,0
+BGY.US,D,20191220,000000,4.62797,4.64398,4.61199,4.63622,367703.67980508,0
+BGY.US,D,20191223,000000,4.62797,4.65231,4.62031,4.64398,357992.71739708,0
+BGY.US,D,20191224,000000,4.63622,4.67607,4.60383,4.6682,148704.26098486,0
+BGY.US,D,20191226,000000,4.6682,4.69225,4.65997,4.68422,308921.40974947,0
+BGY.US,D,20191227,000000,4.69225,4.70826,4.68422,4.70021,258103.10059836,0
+BGY.US,D,20191230,000000,4.70021,4.71642,4.67607,4.68422,343605.83258536,0
+BGY.US,D,20191231,000000,4.69225,4.72416,4.6682,4.72416,368491.62606964,0
+BGY.US,D,20200102,000000,4.72416,4.7643,4.71961,4.72416,310009.32483323,0
+BGY.US,D,20200103,000000,4.70021,4.72416,4.62012,4.62012,406530.62978522,0
+BGY.US,D,20200106,000000,4.62012,4.63622,4.60383,4.61199,694012.71878667,0
+BGY.US,D,20200107,000000,4.62012,4.67607,4.62012,4.65997,361471.93320868,0
+BGY.US,D,20200108,000000,4.65231,4.67607,4.64398,4.65231,370946.30049166,0
+BGY.US,D,20200109,000000,4.6682,4.67607,4.65231,4.65231,343922.70105636,0
+BGY.US,D,20200110,000000,4.65997,4.6682,4.61199,4.61199,516340.34218279,0
+BGY.US,D,20200113,000000,4.62012,4.65997,4.62012,4.63622,389545.42351126,0
+BGY.US,D,20200114,000000,4.65231,4.67637,4.63622,4.66017,437969.26324981,0
+BGY.US,D,20200115,000000,4.65231,4.71677,4.65231,4.70865,303210.38367375,0
+BGY.US,D,20200116,000000,4.71677,4.74897,4.70865,4.74897,372530.64284667,0
+BGY.US,D,20200117,000000,4.74083,4.74083,4.70865,4.72474,312693.20078262,0
+BGY.US,D,20200121,000000,4.72474,4.74083,4.71677,4.73298,408213.20136622,0
+BGY.US,D,20200122,000000,4.74083,4.74897,4.71677,4.74897,273183.92736159,0
+BGY.US,D,20200123,000000,4.74897,4.74897,4.72474,4.74083,261256.99811307,0
+BGY.US,D,20200124,000000,4.75693,4.76489,4.71677,4.74083,440661.5890251,0
+BGY.US,D,20200127,000000,4.70059,4.70059,4.65231,4.69255,333445.97317679,0
+BGY.US,D,20200128,000000,4.70059,4.70997,4.67637,4.70865,318592.23548445,0
+BGY.US,D,20200129,000000,4.71677,4.73298,4.70865,4.73298,210113.37066507,0
+BGY.US,D,20200130,000000,4.71677,4.71677,4.69255,4.71677,216388.42261917,0
+BGY.US,D,20200131,000000,4.73298,4.74083,4.63622,4.63622,479846.60037746,0
+BGY.US,D,20200203,000000,4.65231,4.6845,4.64398,4.66017,320305.43768434,0
+BGY.US,D,20200204,000000,4.6845,4.70865,4.65231,4.6845,341661.31640164,0
+BGY.US,D,20200205,000000,4.71677,4.72474,4.6845,4.71677,412718.01479564,0
+BGY.US,D,20200206,000000,4.71677,4.73298,4.6845,4.73298,283621.57479642,0
+BGY.US,D,20200207,000000,4.73298,4.74897,4.72255,4.74897,355388.05856547,0
+BGY.US,D,20200210,000000,4.72474,4.78949,4.71677,4.77332,484956.63258649,0
+BGY.US,D,20200211,000000,4.78949,4.80559,4.74083,4.74897,310316.6872501,0
+BGY.US,D,20200212,000000,4.77332,4.78134,4.72474,4.75693,408403.32244882,0
+BGY.US,D,20200213,000000,4.76023,4.76023,4.67901,4.7197,591045.25290625,0
+BGY.US,D,20200214,000000,4.7197,4.7197,4.68726,4.71139,240936.22306771,0
+BGY.US,D,20200218,000000,4.71139,4.7197,4.68726,4.70353,315072.88299985,0
+BGY.US,D,20200219,000000,4.71139,4.72757,4.68726,4.68726,276963.11199243,0
+BGY.US,D,20200220,000000,4.71139,4.72757,4.66271,4.72757,356461.18645392,0
+BGY.US,D,20200221,000000,4.71139,4.71139,4.66271,4.67104,248983.62600292,0
+BGY.US,D,20200224,000000,4.60602,4.60602,4.54153,4.57372,419057.49667215,0
+BGY.US,D,20200225,000000,4.57372,4.57372,4.41931,4.42763,473694.07089883,0
+BGY.US,D,20200226,000000,4.42763,4.49268,4.42763,4.4518,328795.40025072,0
+BGY.US,D,20200227,000000,4.37093,4.37888,4.23318,4.30616,675591.04211081,0
+BGY.US,D,20200228,000000,4.22484,4.22493,4.09505,4.1599,910598.65608608,0
+BGY.US,D,20200302,000000,4.1599,4.33023,4.1599,4.29774,656169.11729488,0
+BGY.US,D,20200303,000000,4.29774,4.41392,4.28156,4.32245,853907.71793909,0
+BGY.US,D,20200304,000000,4.36261,4.4518,4.36261,4.4518,340119.22317611,0
+BGY.US,D,20200305,000000,4.39525,4.42763,4.35482,4.39525,401574.80689873,0
+BGY.US,D,20200306,000000,4.29774,4.37093,4.29424,4.37093,277305.3299411,0
+BGY.US,D,20200309,000000,4.2008,4.21689,4.04667,4.0707,626267.29591463,0
+BGY.US,D,20200310,000000,4.11957,4.1598,4.03835,4.11957,599058.85653791,0
+BGY.US,D,20200311,000000,4.05433,4.06873,3.84367,3.86007,518577.43358806,0
+BGY.US,D,20200312,000000,3.56789,3.56789,3.1138,3.43011,1372041.5356678,0
+BGY.US,D,20200313,000000,3.52319,3.67023,3.48248,3.65412,835204.02832405,0
+BGY.US,D,20200316,000000,3.10624,3.48248,3.10624,3.40061,799577.44990104,0
+BGY.US,D,20200317,000000,3.35978,3.53958,3.35978,3.51524,553012.58656011,0
+BGY.US,D,20200318,000000,3.30232,3.37616,3.08192,3.14732,1603491.7729421,0
+BGY.US,D,20200319,000000,3.07348,3.36803,3.04896,3.31879,540467.76379312,0
+BGY.US,D,20200320,000000,3.35136,3.46611,3.30232,3.36803,587891.35539155,0
+BGY.US,D,20200323,000000,3.31879,3.41697,3.13084,3.15519,499320.28037702,0
+BGY.US,D,20200324,000000,3.26966,3.42512,3.2616,3.37616,414954.04997268,0
+BGY.US,D,20200325,000000,3.35978,3.62137,3.35978,3.55614,1332206.9439498,0
+BGY.US,D,20200326,000000,3.55614,3.72781,3.55614,3.66228,825385.33063592,0
+BGY.US,D,20200327,000000,3.51524,3.73547,3.51524,3.70299,761758.14165869,0
+BGY.US,D,20200330,000000,3.67023,3.76036,3.65093,3.72781,451484.7597663,0
+BGY.US,D,20200331,000000,3.73547,3.80117,3.67856,3.67856,529394.26695983,0
+BGY.US,D,20200401,000000,3.53958,3.66228,3.53958,3.58029,716514.60514077,0
+BGY.US,D,20200402,000000,3.60511,3.70299,3.57244,3.66228,491482.01063266,0
+BGY.US,D,20200403,000000,3.62952,3.69483,3.57244,3.60511,671801.29519764,0
+BGY.US,D,20200406,000000,3.66228,3.76849,3.66228,3.76849,704089.13616455,0
+BGY.US,D,20200407,000000,3.85826,3.88297,3.8094,3.82578,444787.21651753,0
+BGY.US,D,20200408,000000,3.84197,3.94025,3.81716,3.92398,375985.56540884,0
+BGY.US,D,20200409,000000,3.95643,3.99723,3.92398,3.95643,422843.0186724,0
+BGY.US,D,20200413,000000,3.90758,3.92398,3.82151,3.8911,519887.15660153,0
+BGY.US,D,20200414,000000,3.94347,3.98627,3.94347,3.9517,286909.61329717,0
+BGY.US,D,20200415,000000,3.85322,3.93542,3.85322,3.91884,261164.05002823,0
+BGY.US,D,20200416,000000,3.90238,3.91884,3.86962,3.9108,261766.10012314,0
+BGY.US,D,20200417,000000,3.96023,4.00132,3.92716,4.00132,595691.60091939,0
+BGY.US,D,20200420,000000,3.94347,4.02602,3.93542,3.9517,259298.75096228,0
+BGY.US,D,20200421,000000,3.9108,3.92716,3.85322,3.90238,415745.16492196,0
+BGY.US,D,20200422,000000,3.9517,3.98465,3.93116,3.96023,583327.39318088,0
+BGY.US,D,20200423,000000,3.9768,3.99317,3.91884,3.91884,606553.85210533,0
+BGY.US,D,20200424,000000,3.96023,4.01767,3.92716,3.96817,439060.34701829,0
+BGY.US,D,20200427,000000,4.00132,4.03418,3.9517,3.9768,589389.08703116,0
+BGY.US,D,20200428,000000,4.03418,4.09172,4.02602,4.05065,453824.30531052,0
+BGY.US,D,20200429,000000,4.11644,4.21538,4.09172,4.16605,638518.48723182,0
+BGY.US,D,20200430,000000,4.14116,4.18792,4.05906,4.07545,483218.08090894,0
+BGY.US,D,20200501,000000,4.03418,4.06703,3.99317,4.04251,414485.08463559,0
+BGY.US,D,20200504,000000,3.98465,4.05906,3.96817,4.00954,355795.76266481,0
+BGY.US,D,20200505,000000,4.02602,4.06703,4.01767,4.05906,372108.15155199,0
+BGY.US,D,20200506,000000,4.05065,4.11644,4.00954,4.01767,336716.05579754,0
+BGY.US,D,20200507,000000,4.03418,4.06703,3.99317,4.01767,198496.97251815,0
+BGY.US,D,20200508,000000,4.03418,4.05906,4.03418,4.04251,201027.6953732,0
+BGY.US,D,20200511,000000,4.01767,4.09996,4.00132,4.07545,285757.26829096,0
+BGY.US,D,20200512,000000,4.08349,4.11644,4.05065,4.05906,239258.93262787,0
+BGY.US,D,20200513,000000,4.05065,4.06703,3.9517,3.9517,306255.4896801,0
+BGY.US,D,20200514,000000,3.92187,3.9466,3.8804,3.92187,384536.78921295,0
+BGY.US,D,20200515,000000,3.89709,3.93844,3.87169,3.92187,204423.46915412,0
+BGY.US,D,20200518,000000,3.95483,4.05433,3.95483,4.04628,411792.75886032,0
+BGY.US,D,20200519,000000,4.05433,4.06287,3.97974,4.05433,172654.23625144,0
+BGY.US,D,20200520,000000,4.07942,4.10413,4.07099,4.07942,276602.9381637,0
+BGY.US,D,20200521,000000,4.07099,4.11255,4.03776,4.07099,407385.11842868,0
+BGY.US,D,20200522,000000,4.07099,4.07099,4.02971,4.06287,128116.26019559,0
+BGY.US,D,20200526,000000,4.16217,4.16217,4.09769,4.12079,309310.10174056,0
+BGY.US,D,20200527,000000,4.16217,4.17884,4.08766,4.16217,271898.49759757,0
+BGY.US,D,20200528,000000,4.17884,4.19531,4.12885,4.19531,757496.26072373,0
+BGY.US,D,20200529,000000,4.22038,4.22038,4.14551,4.20363,324118.42161873,0
+BGY.US,D,20200601,000000,4.20363,4.27796,4.19531,4.27796,300293.08128406,0
+BGY.US,D,20200602,000000,4.29472,4.30332,4.22845,4.2701,297434.92767563,0
+BGY.US,D,20200603,000000,4.30332,4.36109,4.29472,4.34444,307401.49731687,0
+BGY.US,D,20200604,000000,4.32786,4.36109,4.29472,4.32786,298541.85486767,0
+BGY.US,D,20200605,000000,4.38617,4.41901,4.36545,4.39442,368012.09845018,0
+BGY.US,D,20200608,000000,4.40265,4.41901,4.36961,4.39442,198748.35483847,0
+BGY.US,D,20200609,000000,4.40265,4.40265,4.36109,4.37784,290611.69326672,0
+BGY.US,D,20200610,000000,4.37784,4.41108,4.34444,4.39442,406305.65317079,0
+BGY.US,D,20200611,000000,4.3199,4.3199,4.18717,4.19531,359718.59433583,0
+BGY.US,D,20200612,000000,4.28194,4.30722,4.18204,4.23213,321473.62611409,0
+BGY.US,D,20200615,000000,4.1653,4.25687,4.15687,4.22342,253109.25349538,0
+BGY.US,D,20200616,000000,4.29056,4.36564,4.26537,4.29056,470053.25216703,0
+BGY.US,D,20200617,000000,4.31554,4.31554,4.29056,4.2987,485036.90593248,0
+BGY.US,D,20200618,000000,4.2987,4.34072,4.29056,4.34072,162325.38032499,0
+BGY.US,D,20200619,000000,4.36564,4.36564,4.2987,4.30722,249442.02905764,0
+BGY.US,D,20200622,000000,4.31554,4.36119,4.31554,4.35739,179762.65228425,0
+BGY.US,D,20200623,000000,4.3822,4.39061,4.36564,4.37395,162963.34217996,0
+BGY.US,D,20200624,000000,4.36564,4.36564,4.29056,4.30722,278230.58587643,0
+BGY.US,D,20200625,000000,4.2987,4.31554,4.28194,4.31554,236793.69592347,0
+BGY.US,D,20200626,000000,4.2987,4.31289,4.24888,4.27379,303669.84295672,0
+BGY.US,D,20200629,000000,4.28194,4.30722,4.27219,4.27379,234308.39088257,0
+BGY.US,D,20200630,000000,4.29056,4.31554,4.25647,4.29056,311951.72856048,0
+BGY.US,D,20200701,000000,4.31554,4.3322,4.30722,4.31554,207729.4635349,0
+BGY.US,D,20200702,000000,4.34888,4.4321,4.34888,4.4321,486629.69811337,0
+BGY.US,D,20200706,000000,4.47441,4.49087,4.4321,4.4321,378101.19056691,0
+BGY.US,D,20200707,000000,4.42424,4.46561,4.42424,4.4321,139439.02689275,0
+BGY.US,D,20200708,000000,4.4409,4.4837,4.42424,4.44867,243385.61634854,0
+BGY.US,D,20200709,000000,4.47441,4.48246,4.39897,4.39897,219387.05458308,0
+BGY.US,D,20200710,000000,4.39897,4.42424,4.3822,4.42424,149339.0541551,0
+BGY.US,D,20200713,000000,4.45765,4.46561,4.37395,4.37395,194718.84411555,0
+BGY.US,D,20200714,000000,4.39383,4.41068,4.34764,4.40217,553045.32963545,0
+BGY.US,D,20200715,000000,4.45262,4.46939,4.43152,4.45262,459826.85037954,0
+BGY.US,D,20200716,000000,4.45262,4.49487,4.39461,4.47801,260203.9385611,0
+BGY.US,D,20200717,000000,4.46939,4.47801,4.4445,4.45262,272388.58749938,0
+BGY.US,D,20200720,000000,4.4445,4.49487,4.4445,4.47801,388894.78691746,0
+BGY.US,D,20200721,000000,4.48624,4.57857,4.48624,4.53652,346854.79064137,0
+BGY.US,D,20200722,000000,4.55347,4.57051,4.48624,4.51153,267795.05089808,0
+BGY.US,D,20200723,000000,4.50301,4.50301,4.46939,4.49487,281067.61492013,0
+BGY.US,D,20200724,000000,4.50301,4.51153,4.45262,4.45262,237138.02632861,0
+BGY.US,D,20200727,000000,4.47801,4.52839,4.47801,4.51986,210468.26335259,0
+BGY.US,D,20200728,000000,4.51986,4.57051,4.50623,4.5618,181909.96428941,0
+BGY.US,D,20200729,000000,4.57857,4.61226,4.57051,4.58727,228835.01616012,0
+BGY.US,D,20200730,000000,4.55347,4.58727,4.51153,4.57857,205217.75278808,0
+BGY.US,D,20200731,000000,4.59551,4.61689,4.5618,4.59551,170895.61623738,0
+BGY.US,D,20200803,000000,4.60383,4.60383,4.55347,4.55347,144922.96389755,0
+BGY.US,D,20200804,000000,4.55347,4.59551,4.54504,4.55347,169866.84993487,0
+BGY.US,D,20200805,000000,4.58727,4.61226,4.58727,4.59551,225868.0710433,0
+BGY.US,D,20200806,000000,4.58727,4.62078,4.54504,4.5618,215545.5524863,0
+BGY.US,D,20200807,000000,4.55347,4.59551,4.53652,4.57857,256891.6068109,0
+BGY.US,D,20200810,000000,4.58727,4.59551,4.55347,4.5618,287498.98865323,0
+BGY.US,D,20200811,000000,4.57857,4.62078,4.57051,4.57051,213918.96100182,0
+BGY.US,D,20200812,000000,4.61226,4.64586,4.5618,4.64586,227592.8917538,0
+BGY.US,D,20200813,000000,4.6491,4.67447,4.62372,4.63213,174028.38918735,0
+BGY.US,D,20200814,000000,4.65752,4.67437,4.63213,4.65752,161862.75235733,0
+BGY.US,D,20200817,000000,4.65752,4.68299,4.6491,4.66594,179152.15236347,0
+BGY.US,D,20200818,000000,4.68299,4.68299,4.60696,4.63213,328749.98243655,0
+BGY.US,D,20200819,000000,4.64076,4.66594,4.63213,4.64076,220077.82784987,0
+BGY.US,D,20200820,000000,4.59845,4.64076,4.59845,4.63213,137108.98740266,0
+BGY.US,D,20200821,000000,4.61537,4.64076,4.58992,4.63213,180631.92812304,0
+BGY.US,D,20200824,000000,4.66594,4.67447,4.60696,4.64076,209239.86991335,0
+BGY.US,D,20200825,000000,4.6491,4.68299,4.60696,4.62372,253770.45237152,0
+BGY.US,D,20200826,000000,4.63213,4.6491,4.59845,4.64076,251763.61872184,0
+BGY.US,D,20200827,000000,4.6491,4.66594,4.61018,4.6491,149027.46682529,0
+BGY.US,D,20200828,000000,4.6491,4.65353,4.60734,4.6491,206619.36765816,0
+BGY.US,D,20200831,000000,4.65752,4.66594,4.62372,4.62372,282101.66236383,0
+BGY.US,D,20200901,000000,4.61537,4.69973,4.59845,4.69973,244966.79001884,0
+BGY.US,D,20200902,000000,4.69973,4.69973,4.61956,4.63213,391349.4613395,0
+BGY.US,D,20200903,000000,4.63213,4.6491,4.55631,4.56454,272327.32626165,0
+BGY.US,D,20200904,000000,4.56454,4.61537,4.47167,4.53936,159792.54501345,0
+BGY.US,D,20200908,000000,4.51389,4.53073,4.45464,4.50546,234092.92032228,0
+BGY.US,D,20200909,000000,4.56454,4.6491,4.56454,4.62372,154298.04572627,0
+BGY.US,D,20200910,000000,4.61537,4.65752,4.5477,4.5477,173078.84000258,0
+BGY.US,D,20200911,000000,4.57316,4.63213,4.5477,4.5815,143393.54541088,0
+BGY.US,D,20200914,000000,4.6188,4.63593,4.60185,4.63593,146976.27158966,0
+BGY.US,D,20200915,000000,4.65297,4.67815,4.63593,4.66119,244302.42245798,0
+BGY.US,D,20200916,000000,4.67011,4.71224,4.65297,4.67815,195033.60013009,0
+BGY.US,D,20200917,000000,4.64407,4.64407,4.59304,4.6188,174615.65208694,0
+BGY.US,D,20200918,000000,4.6188,4.65297,4.58489,4.62713,204774.1369287,0
+BGY.US,D,20200921,000000,4.55071,4.58489,4.49958,4.53367,335968.24620597,0
+BGY.US,D,20200922,000000,4.54239,4.54552,4.48255,4.51664,261977.34577048,0
+BGY.US,D,20200923,000000,4.54239,4.54239,4.41447,4.41447,210308.77288887,0
+BGY.US,D,20200924,000000,4.42328,4.44033,4.39763,4.42328,420017.6081393,0
+BGY.US,D,20200925,000000,4.41447,4.44033,4.37225,4.43142,191729.71820576,0
+BGY.US,D,20200928,000000,4.4745,4.50849,4.45738,4.49958,253608.84945132,0
+BGY.US,D,20200929,000000,4.49958,4.52535,4.4745,4.49136,180372.0959768,0
+BGY.US,D,20200930,000000,4.52535,4.55071,4.48255,4.48255,512847.3954041,0
+BGY.US,D,20201001,000000,4.49136,4.53367,4.47952,4.49136,281443.63217238,0
+BGY.US,D,20201002,000000,4.46561,4.51664,4.46561,4.49958,175510.2774034,0
+BGY.US,D,20201005,000000,4.50849,4.58489,4.50849,4.55071,257892.91117927,0
+BGY.US,D,20201006,000000,4.56776,4.57618,4.52535,4.53367,295500.97377427,0
+BGY.US,D,20201007,000000,4.55071,4.58489,4.54239,4.55071,262138.94869069,0
+BGY.US,D,20201008,000000,4.56776,4.59304,4.55933,4.58489,102823.8188402,0
+BGY.US,D,20201009,000000,4.61008,4.63593,4.57618,4.58489,134698.67456655,0
+BGY.US,D,20201012,000000,4.61008,4.67815,4.61008,4.62713,356963.95109457,0
+BGY.US,D,20201013,000000,4.6188,4.66119,4.61008,4.61008,330018.51254879,0
+BGY.US,D,20201014,000000,4.63091,4.63953,4.58802,4.6223,247714.03966245,0
+BGY.US,D,20201015,000000,4.58802,4.58802,4.55374,4.57941,228077.70051444,0
+BGY.US,D,20201016,000000,4.57941,4.58841,4.55828,4.57088,269280.10779885,0
+BGY.US,D,20201019,000000,4.59655,4.61378,4.53652,4.53652,483947.93462047,0
+BGY.US,D,20201020,000000,4.57088,4.62437,4.52809,4.59655,183710.83343294,0
+BGY.US,D,20201021,000000,4.59655,4.63953,4.58802,4.58802,223622.52981215,0
+BGY.US,D,20201022,000000,4.58802,4.59655,4.54514,4.57941,226454.27771465,0
+BGY.US,D,20201023,000000,4.60515,4.6223,4.58945,4.59655,189486.28943107,0
+BGY.US,D,20201026,000000,4.54514,4.57279,4.47677,4.494,396377.10774606,0
+BGY.US,D,20201027,000000,4.494,4.51104,4.40842,4.42557,527496.22481855,0
+BGY.US,D,20201028,000000,4.38258,4.38258,4.27142,4.29688,486173.40751514,0
+BGY.US,D,20201029,000000,4.27976,4.33761,4.24568,4.31394,544795.13087879,0
+BGY.US,D,20201030,000000,4.30589,4.33988,4.22845,4.25429,226516.59518063,0
+BGY.US,D,20201102,000000,4.26263,4.33988,4.26263,4.33116,220425.32693973,0
+BGY.US,D,20201103,000000,4.38258,4.43361,4.36109,4.42557,239236.75183489,0
+BGY.US,D,20201104,000000,4.45083,4.56227,4.4337,4.52809,210655.21575049,0
+BGY.US,D,20201105,000000,4.57941,4.65665,4.57941,4.63953,276057.92439359,0
+BGY.US,D,20201106,000000,4.64786,4.66509,4.61378,4.6223,315571.42272756,0
+BGY.US,D,20201109,000000,4.75077,4.77635,4.69073,4.72493,350093.18641501,0
+BGY.US,D,20201110,000000,4.71649,4.75911,4.70787,4.73354,315512.2739463,0
+BGY.US,D,20201111,000000,4.76791,4.82766,4.75911,4.81052,193007.75437215,0
+BGY.US,D,20201112,000000,4.78476,4.82766,4.75911,4.77635,175522.95214224,0
+BGY.US,D,20201113,000000,4.81411,4.84004,4.80567,4.82301,175256.7826266,0
+BGY.US,D,20201116,000000,4.84004,4.90898,4.83133,4.90898,275686.13205428,0
+BGY.US,D,20201117,000000,4.90898,4.9263,4.86599,4.91749,240953.12271949,0
+BGY.US,D,20201118,000000,4.93473,4.96076,4.90035,4.93473,211592.09019642,0
+BGY.US,D,20201119,000000,4.94364,4.95205,4.91749,4.95205,156383.04026547,0
+BGY.US,D,20201120,000000,4.94364,4.94364,4.88522,4.90035,113696.63230854,0
+BGY.US,D,20201123,000000,4.91749,4.96929,4.91749,4.93473,147962.7887627,0
+BGY.US,D,20201124,000000,5.00383,5.00383,4.92971,4.95205,164049.14480725,0
+BGY.US,D,20201125,000000,4.94364,4.96228,4.86599,4.88323,247519.69366689,0
+BGY.US,D,20201127,000000,4.9263,4.95205,4.90898,4.95205,123145.65011382,0
+BGY.US,D,20201130,000000,4.95205,4.95205,4.89166,4.91749,225769.84181731,0
+BGY.US,D,20201201,000000,4.95205,4.99504,4.94278,4.97772,184585.3904129,0
+BGY.US,D,20201202,000000,4.96929,4.98662,4.9477,4.96076,266774.73442146,0
+BGY.US,D,20201203,000000,4.96076,5.02106,4.96076,4.96929,328546.13038687,0
+BGY.US,D,20201204,000000,4.98662,5.0382,4.98198,5.02106,165994.71721919,0
+BGY.US,D,20201207,000000,5.0382,5.04673,5.00383,5.02106,327928.23686841,0
+BGY.US,D,20201208,000000,5.02106,5.04673,4.98662,5.01226,438256.55733019,0
+BGY.US,D,20201209,000000,5.0295,5.03386,4.98662,4.98662,290264.19417685,0
+BGY.US,D,20201210,000000,4.99504,5.0382,4.96929,5.00383,294187.02584786,0
+BGY.US,D,20201211,000000,4.96929,5.0382,4.95215,5.01226,242612.45727931,0
+BGY.US,D,20201214,000000,5.0331,5.07636,5.00716,5.05903,547018.49131697,0
+BGY.US,D,20201215,000000,5.05903,5.08508,5.04172,5.06775,293739.1850755,0
+BGY.US,D,20201216,000000,5.06775,5.06775,5.0331,5.05903,396031.72111268,0
+BGY.US,D,20201217,000000,5.0936,5.1025,5.06775,5.06775,438290.35663374,0
+BGY.US,D,20201218,000000,5.06775,5.07636,5.00716,5.02438,286345.58741878,0
+BGY.US,D,20201221,000000,4.96379,5.02438,4.92914,4.98983,317985.96047659,0
+BGY.US,D,20201222,000000,4.98983,5.0331,4.95537,4.9726,167516.74210825,0
+BGY.US,D,20201223,000000,5.00716,5.04172,4.94638,4.9726,266273.02600904,0
+BGY.US,D,20201224,000000,4.99835,5.02438,4.98983,5.02438,89238.611260111,0
+BGY.US,D,20201228,000000,5.02438,5.099,5.02438,5.06775,349986.5073631,0
+BGY.US,D,20201229,000000,5.11093,5.11093,5.06775,5.08508,215773.69778541,0
+BGY.US,D,20201230,000000,5.1025,5.12824,5.07636,5.11992,180948.79659404,0
+BGY.US,D,20201231,000000,5.12824,5.13695,5.06775,5.08508,451406.59887678,0
+BGY.US,D,20210104,000000,5.12824,5.12824,4.9811,5.02438,252018.16972687,0
+BGY.US,D,20210105,000000,5.05043,5.1025,5.02438,5.1025,405007.54866793,0
+BGY.US,D,20210106,000000,5.0936,5.27556,5.0936,5.22386,791559.62135645,0
+BGY.US,D,20210107,000000,5.27556,5.27556,5.15428,5.18042,404631.53141568,0
+BGY.US,D,20210108,000000,5.18913,5.21062,5.1717,5.20646,297301.84291781,0
+BGY.US,D,20210111,000000,5.1717,5.21496,5.13695,5.21496,738989.02956071,0
+BGY.US,D,20210112,000000,5.21496,5.23238,5.15428,5.21496,357110.76681947,0
+BGY.US,D,20210113,000000,5.19764,5.22386,5.1717,5.18913,598544.47338664,0
+BGY.US,D,20210114,000000,5.17511,5.20986,5.14028,5.14898,447617.90819184,0
+BGY.US,D,20210115,000000,5.13155,5.17511,5.12275,5.13155,315224.97986593,0
+BGY.US,D,20210119,000000,5.14028,5.21876,5.11405,5.20986,346795.64186011,0
+BGY.US,D,20210120,000000,5.24479,5.24479,5.20124,5.23618,213721.44632155,0
+BGY.US,D,20210121,000000,5.22729,5.24479,5.20986,5.22729,174755.07421419,0
+BGY.US,D,20210122,000000,5.22729,5.24479,5.20986,5.24479,199930.27423531,0
+BGY.US,D,20210125,000000,5.22729,5.24479,5.18382,5.23618,166132.02688998,0
+BGY.US,D,20210126,000000,5.23618,5.2535,5.20986,5.21876,207537.22999584,0
+BGY.US,D,20210127,000000,5.17511,5.21876,5.13155,5.17511,281071.83983307,0
+BGY.US,D,20210128,000000,5.17511,5.21876,5.15769,5.19254,309979.75044259,0
+BGY.US,D,20210129,000000,5.17511,5.20124,5.08802,5.15769,306617.77596528,0
+BGY.US,D,20210201,000000,5.17511,5.17511,5.14028,5.14028,151387.080706,0
+BGY.US,D,20210202,000000,5.17511,5.22729,5.17511,5.20986,207845.64864095,0
+BGY.US,D,20210203,000000,5.22729,5.23618,5.19254,5.20124,171902.20174693,0
+BGY.US,D,20210204,000000,5.21876,5.21876,5.19254,5.20124,298504.88687937,0
+BGY.US,D,20210205,000000,5.18382,5.22729,5.14898,5.1664,269173.42874694,0
+BGY.US,D,20210208,000000,5.18382,5.20986,5.15769,5.18382,354761.71522111,0
+BGY.US,D,20210209,000000,5.1664,5.20124,5.15324,5.17511,472665.30459632,0
+BGY.US,D,20210210,000000,5.17511,5.21876,5.14028,5.18382,283136.76603578,0
+BGY.US,D,20210211,000000,5.19254,5.20124,5.14898,5.1664,211597.3713376,0
+BGY.US,D,20210212,000000,5.17862,5.19612,5.16111,5.17862,242644.1441264,0
+BGY.US,D,20210216,000000,5.19612,5.23125,5.19612,5.20494,224529.82986744,0
+BGY.US,D,20210217,000000,5.19612,5.22254,5.17862,5.22254,192513.43955738,0
+BGY.US,D,20210218,000000,5.20494,5.20494,5.16111,5.17862,205571.58924738,0
+BGY.US,D,20210219,000000,5.17862,5.23125,5.17862,5.18732,209851.42606239,0
+BGY.US,D,20210222,000000,5.17862,5.17862,5.16111,5.16981,275342.85787736,0
+BGY.US,D,20210223,000000,5.12617,5.15231,5.10856,5.14349,460778.51202078,0
+BGY.US,D,20210224,000000,5.16111,5.20494,5.14349,5.18732,524408.86968273,0
+BGY.US,D,20210225,000000,5.19612,5.19612,5.09985,5.14349,421964.23677951,0
+BGY.US,D,20210226,000000,5.14349,5.21374,5.09985,5.11737,203736.92080028,0
+BGY.US,D,20210301,000000,5.13487,5.18732,5.13487,5.18732,177989.24507488,0
+BGY.US,D,20210302,000000,5.18732,5.22254,5.15231,5.20494,225100.19311525,0
+BGY.US,D,20210303,000000,5.19612,5.24015,5.16111,5.16981,389337.34654863,0
+BGY.US,D,20210304,000000,5.18732,5.18732,5.09105,5.14349,312328.80204096,0
+BGY.US,D,20210305,000000,5.16111,5.18732,5.11737,5.16981,223284.53677642,0
+BGY.US,D,20210308,000000,5.18732,5.25738,5.14349,5.14349,329483.00483278,0
+BGY.US,D,20210309,000000,5.21374,5.24461,5.19612,5.22254,212596.5632495,0
+BGY.US,D,20210310,000000,5.24015,5.26638,5.24015,5.25738,226315.91181566,0
+BGY.US,D,20210311,000000,5.27489,5.29242,5.27489,5.28399,192043.41799208,0
+BGY.US,D,20210312,000000,5.26988,5.30491,5.25228,5.2785,159228.51913508,0
+BGY.US,D,20210315,000000,5.2962,5.32254,5.27898,5.30491,125417.5970509,0
+BGY.US,D,20210316,000000,5.32254,5.33132,5.2962,5.32254,266128.32274061,0
+BGY.US,D,20210317,000000,5.33132,5.34014,5.32254,5.34014,233062.0415633,0
+BGY.US,D,20210318,000000,5.32254,5.34014,5.30491,5.32254,229916.59387449,0
+BGY.US,D,20210319,000000,5.32254,5.33132,5.2872,5.31381,164859.27186478,0
+BGY.US,D,20210322,000000,5.32254,5.33132,5.30491,5.31381,162947.49875641,0
+BGY.US,D,20210323,000000,5.2872,5.30491,5.2785,5.2872,206251.80023181,0
+BGY.US,D,20210324,000000,5.31381,5.31381,5.25228,5.2872,253402.88494517,0
+BGY.US,D,20210325,000000,5.22538,5.26988,5.22538,5.25228,160322.77158827,0
+BGY.US,D,20210326,000000,5.26988,5.31381,5.26988,5.30491,125284.51229309,0
+BGY.US,D,20210329,000000,5.2962,5.31381,5.2872,5.30491,109659.72798798,0
+BGY.US,D,20210330,000000,5.2872,5.33132,5.2872,5.32254,122378.82841399,0
+BGY.US,D,20210331,000000,5.34014,5.34904,5.32924,5.34904,233331.37976365,0
+BGY.US,D,20210401,000000,5.34904,5.37526,5.33132,5.35764,190571.03583013,0
+BGY.US,D,20210405,000000,5.39286,5.42818,5.34904,5.41947,304867.60577711,0
+BGY.US,D,20210406,000000,5.40205,5.44588,5.40205,5.43718,174796.26711541,0
+BGY.US,D,20210407,000000,5.44588,5.46349,5.38435,5.40205,289599.82661599,0
+BGY.US,D,20210408,000000,5.42818,5.45488,5.41947,5.45488,142609.82405925,0
+BGY.US,D,20210409,000000,5.45488,5.50742,5.44872,5.4989,313094.56751256,0
+BGY.US,D,20210412,000000,5.48982,5.4989,5.48122,5.48982,196122.5714421,0
+BGY.US,D,20210413,000000,5.50742,5.50742,5.48982,5.50742,156542.53072922,0
+BGY.US,D,20210414,000000,5.52002,5.55108,5.51103,5.52002,122060.90371477,0
+BGY.US,D,20210415,000000,5.54661,5.56441,5.48689,5.54661,315118.30081403,0
+BGY.US,D,20210416,000000,5.55542,5.55542,5.51103,5.52002,381364.93581821,0
+BGY.US,D,20210419,000000,5.53763,5.56441,5.50242,5.52002,167888.53444757,0
+BGY.US,D,20210420,000000,5.51103,5.52883,5.44921,5.47562,294314.8294645,0
+BGY.US,D,20210421,000000,5.46701,5.51103,5.44031,5.50242,437874.20270851,0
+BGY.US,D,20210422,000000,5.52002,5.54397,5.50242,5.51103,148207.83371363,0
+BGY.US,D,20210423,000000,5.52883,5.54661,5.52002,5.52883,218412.15592063,0
+BGY.US,D,20210426,000000,5.52883,5.55542,5.51094,5.55542,477548.24773445,0
+BGY.US,D,20210427,000000,5.56441,5.57303,5.52883,5.55542,150404.78844591,0
+BGY.US,D,20210428,000000,5.55542,5.56441,5.52429,5.54661,255766.72373884,0
+BGY.US,D,20210429,000000,5.55542,5.59984,5.54661,5.59083,631698.4215076,0
+BGY.US,D,20210430,000000,5.58202,5.58202,5.56441,5.56441,284134.90171944,0
+BGY.US,D,20210503,000000,5.59083,5.65303,5.52883,5.62624,857030.98483494,0
+BGY.US,D,20210504,000000,5.56441,5.59984,5.48006,5.51103,715633.71079138,0
+BGY.US,D,20210505,000000,5.53763,5.55542,5.53763,5.53763,152710.53468656,0
+BGY.US,D,20210506,000000,5.55542,5.58202,5.54661,5.57303,154715.25587976,0
+BGY.US,D,20210507,000000,5.59083,5.64405,5.58202,5.63524,157224.85417009,0
+BGY.US,D,20210510,000000,5.64405,5.67075,5.61742,5.61742,174670.57595526,0
+BGY.US,D,20210511,000000,5.55542,5.57303,5.52002,5.53763,331669.39728271,0
+BGY.US,D,20210512,000000,5.52002,5.55542,5.44921,5.44921,410881.23389205,0
+BGY.US,D,20210513,000000,5.4706,5.5151,5.44531,5.48849,237517.21226559,0
+BGY.US,D,20210514,000000,5.5238,5.5596,5.5238,5.53299,229803.57745315,0
+BGY.US,D,20210517,000000,5.5417,5.60419,5.5151,5.59539,225323.05727318,0
+BGY.US,D,20210518,000000,5.63099,5.66669,5.62198,5.64878,291516.88086554,0
+BGY.US,D,20210519,000000,5.61307,5.64878,5.59539,5.64878,199880.63150818,0
+BGY.US,D,20210520,000000,5.65759,5.72887,5.64887,5.71097,206409.17823908,0
+BGY.US,D,20210521,000000,5.72887,5.72887,5.69319,5.69319,183825.96231074,0
+BGY.US,D,20210524,000000,5.73778,5.75558,5.72008,5.75558,185016.33153347,0
+BGY.US,D,20210525,000000,5.74668,5.75558,5.72973,5.75558,196368.67262125,0
+BGY.US,D,20210526,000000,5.75558,5.75558,5.73778,5.74668,162424.66577926,0
+BGY.US,D,20210527,000000,5.75558,5.77346,5.71097,5.77346,224761.14385127,0
+BGY.US,D,20210528,000000,5.78246,5.78692,5.77346,5.78246,199235.27605558,0
+BGY.US,D,20210601,000000,5.79127,5.83585,5.76457,5.81806,312009.8211135,0
+BGY.US,D,20210602,000000,5.81806,5.84485,5.79127,5.81806,146352.04070177,0
+BGY.US,D,20210603,000000,5.81806,5.84485,5.78246,5.80906,409759.51950472,0
+BGY.US,D,20210604,000000,5.82695,5.85366,5.81806,5.83585,162150.04643772,0
+BGY.US,D,20210607,000000,5.83585,5.85366,5.80462,5.85366,481059.15039316,0
+BGY.US,D,20210608,000000,5.86255,5.90715,5.86255,5.88925,503008.62937949,0
+BGY.US,D,20210609,000000,5.89825,5.90715,5.86255,5.87146,346512.5726927,0
+BGY.US,D,20210610,000000,5.89825,5.93395,5.84485,5.93395,543231.9130885,0
+BGY.US,D,20210611,000000,5.96945,5.96945,5.92485,5.94276,240363.74736342,0
+BGY.US,D,20210614,000000,5.98203,5.98203,5.93735,5.97315,225525.85309462,0
+BGY.US,D,20210615,000000,5.99104,5.99104,5.94633,5.98203,562975.98751665,0
+BGY.US,D,20210616,000000,5.98203,5.99104,5.90157,5.93735,273848.29492245,0
+BGY.US,D,20210617,000000,5.91946,5.91946,5.84788,5.85678,211792.77356139,0
+BGY.US,D,20210618,000000,5.85678,5.85678,5.76732,5.7761,310218.45802409,0
+BGY.US,D,20210621,000000,5.80311,5.82998,5.7761,5.82998,208383.2688134,0
+BGY.US,D,20210622,000000,5.8209,5.83879,5.80311,5.82998,252661.41272301,0
+BGY.US,D,20210623,000000,5.84788,5.86569,5.8209,5.8209,244831.59280456,0
+BGY.US,D,20210624,000000,5.87478,5.87478,5.83879,5.85678,202027.94351334,0
+BGY.US,D,20210625,000000,5.87478,5.88367,5.84797,5.88367,139205.60045244,0
+BGY.US,D,20210628,000000,5.90157,5.90157,5.85678,5.90157,274749.25760834,0
+BGY.US,D,20210629,000000,5.93735,5.93735,5.85678,5.89257,259635.68776978,0
+BGY.US,D,20210630,000000,5.89257,5.89257,5.86569,5.86569,353642.11329024,0
+BGY.US,D,20210701,000000,5.91056,5.91056,5.8209,5.83879,255936.77648495,0
+BGY.US,D,20210702,000000,5.85678,5.86569,5.812,5.86569,210405.94588664,0
+BGY.US,D,20210706,000000,5.87478,5.88367,5.82998,5.84788,283585.66303636,0
+BGY.US,D,20210707,000000,5.86569,5.86569,5.7852,5.812,175909.53167687,0
+BGY.US,D,20210708,000000,5.76732,5.7941,5.74033,5.76732,262491.72892175,0
+BGY.US,D,20210709,000000,5.8209,5.8209,5.76732,5.812,249352.24965753,0
+BGY.US,D,20210712,000000,5.812,5.91946,5.812,5.91946,464179.56694288,0
+BGY.US,D,20210713,000000,5.91946,5.91946,5.87478,5.89257,292561.49059161,0
+BGY.US,D,20210714,000000,5.89607,5.92316,5.85118,5.85118,390428.43031712,0
+BGY.US,D,20210715,000000,5.85118,5.88727,5.77914,5.80613,250940.81692548,0
+BGY.US,D,20210716,000000,5.82412,5.82412,5.77914,5.78824,166443.61421979,0
+BGY.US,D,20210719,000000,5.75226,5.75226,5.64405,5.68911,263052.58611541,0
+BGY.US,D,20210720,000000,5.68911,5.75226,5.6802,5.73418,276865.93899464,0
+BGY.US,D,20210721,000000,5.75226,5.78824,5.74771,5.77914,133327.69031535,0
+BGY.US,D,20210722,000000,5.80613,5.80613,5.76106,5.77025,129229.52475706,0
+BGY.US,D,20210723,000000,5.76106,5.78378,5.72509,5.73418,1051910.3756424,0
+BGY.US,D,20210726,000000,5.73418,5.76106,5.6802,5.68911,438168.89038653,0
+BGY.US,D,20210727,000000,5.67122,5.68911,5.65323,5.67122,231890.68444882,0
+BGY.US,D,20210728,000000,5.6802,5.6802,5.62606,5.66213,291603.49158096,0
+BGY.US,D,20210729,000000,5.6983,5.71629,5.6802,5.68911,240940.44798065,0
+BGY.US,D,20210730,000000,5.6983,5.70853,5.64405,5.65323,212029.3686864,0
+BGY.US,D,20210802,000000,5.6983,5.6983,5.66213,5.67122,284967.20956992,0
+BGY.US,D,20210803,000000,5.6802,5.70367,5.65323,5.66213,348903.87342052,0
+BGY.US,D,20210804,000000,5.64405,5.6983,5.64405,5.68911,156858.34297197,0
+BGY.US,D,20210805,000000,5.71629,5.75226,5.71629,5.75226,192070.87992621,0
+BGY.US,D,20210806,000000,5.76106,5.77821,5.72509,5.72509,202275.10092072,0
+BGY.US,D,20210809,000000,5.74318,5.75226,5.68893,5.72509,253446.19030288,0
+BGY.US,D,20210810,000000,5.72509,5.76106,5.68911,5.73418,341631.74201102,0
+BGY.US,D,20210811,000000,5.76106,5.77025,5.72527,5.76106,383453.09904212,0
+BGY.US,D,20210812,000000,5.77025,5.77914,5.72509,5.75226,345323.25969819,0
+BGY.US,D,20210813,000000,5.77386,5.78303,5.75567,5.76494,179765.82096896,0
+BGY.US,D,20210816,000000,5.75567,5.77386,5.71961,5.76494,240659.4912697,0
+BGY.US,D,20210817,000000,5.73759,5.76494,5.66543,5.74677,317662.75463618,0
+BGY.US,D,20210818,000000,5.72869,5.73759,5.70153,5.71052,212505.72762114,0
+BGY.US,D,20210819,000000,5.68343,5.70153,5.66543,5.67425,238223.82895592,0
+BGY.US,D,20210820,000000,5.66543,5.70153,5.65607,5.65607,157722.33766958,0
+BGY.US,D,20210823,000000,5.68343,5.71052,5.68343,5.70153,129716.44597417,0
+BGY.US,D,20210824,000000,5.71052,5.75567,5.69234,5.75567,300989.13569204,0
+BGY.US,D,20210825,000000,5.75567,5.76201,5.71052,5.72869,216270.12505664,0
+BGY.US,D,20210826,000000,5.73759,5.74677,5.70153,5.71961,119123.53298857,0
+BGY.US,D,20210827,000000,5.73759,5.77386,5.71052,5.77386,149142.59570307,0
+BGY.US,D,20210830,000000,5.78303,5.7832,5.75567,5.77386,209483.85863602,0
+BGY.US,D,20210831,000000,5.79183,5.80112,5.76494,5.79183,261481.97472749,0
+BGY.US,D,20210901,000000,5.81002,5.83719,5.79657,5.8282,183136.2452722,0
+BGY.US,D,20210902,000000,5.83719,5.85393,5.83719,5.83719,116654.07137123,0
+BGY.US,D,20210903,000000,5.85528,5.86437,5.83274,5.85528,161934.57587744,0
+BGY.US,D,20210907,000000,5.86437,5.87345,5.83719,5.85528,205855.71464305,0
+BGY.US,D,20210908,000000,5.86437,5.86437,5.8282,5.86437,241134.79397619,0
+BGY.US,D,20210909,000000,5.88245,5.88245,5.78303,5.81002,391625.13690927,0
+BGY.US,D,20210910,000000,5.84627,5.85205,5.80112,5.81919,124045.55657148,0
+BGY.US,D,20210913,000000,5.83719,5.86001,5.81919,5.8282,193691.13404127,0
+BGY.US,D,20210914,000000,5.85915,5.85915,5.78643,5.80453,231559.02878251,0
+BGY.US,D,20210915,000000,5.79544,5.80453,5.77128,5.79544,201374.13823486,0
+BGY.US,D,20210916,000000,5.78643,5.79544,5.74999,5.76826,179774.27079487,0
+BGY.US,D,20210917,000000,5.78643,5.78643,5.71364,5.72254,165411.67923258,0
+BGY.US,D,20210920,000000,5.68628,5.70446,5.58619,5.62256,412613.44820022,0
+BGY.US,D,20210921,000000,5.64992,5.68628,5.59539,5.62256,199109.58489541,0
+BGY.US,D,20210922,000000,5.64992,5.68628,5.64063,5.65891,250076.82222787,0
+BGY.US,D,20210923,000000,5.68628,5.7318,5.6771,5.68628,245305.83928282,0
+BGY.US,D,20210924,000000,5.69536,5.69536,5.64992,5.6681,188364.57504372,0
+BGY.US,D,20210927,000000,5.69536,5.69536,5.64992,5.6681,258295.33413743,0
+BGY.US,D,20210928,000000,5.6681,5.6681,5.58619,5.60438,407853.02753753,0
+BGY.US,D,20210929,000000,5.62256,5.64063,5.58619,5.61346,205284.29516702,0
+BGY.US,D,20210930,000000,5.64063,5.64992,5.58167,5.59539,210764.00725888,0
+BGY.US,D,20211001,000000,5.61346,5.65891,5.58619,5.60438,241788.59925469,0
+BGY.US,D,20211004,000000,5.61346,5.63173,5.53167,5.54993,221119.26889123,0
+BGY.US,D,20211005,000000,5.56792,5.59539,5.56792,5.59539,144377.95012745,0
+BGY.US,D,20211006,000000,5.51339,5.56792,5.51339,5.56792,262098.8120177,0
+BGY.US,D,20211007,000000,5.57712,5.63173,5.57712,5.61346,128399.32936302,0
+BGY.US,D,20211008,000000,5.61346,5.62256,5.59984,5.61346,121622.56899653,0
+BGY.US,D,20211011,000000,5.61346,5.63173,5.5739,5.59539,137623.37055391,0
+BGY.US,D,20211012,000000,5.61346,5.61346,5.57248,5.57712,124263.13958824,0
+BGY.US,D,20211013,000000,5.60438,5.61346,5.57722,5.61346,175330.71860317,0
+BGY.US,D,20211014,000000,5.6538,5.69025,5.6538,5.69025,253051.16094236,0
+BGY.US,D,20211015,000000,5.69025,5.72689,5.67727,5.69962,191616.70178445,0
+BGY.US,D,20211018,000000,5.69962,5.69962,5.67207,5.68126,260651.77933345,0
+BGY.US,D,20211019,000000,5.67207,5.70853,5.67207,5.69025,246251.16355465,0
+BGY.US,D,20211020,000000,5.69025,5.7178,5.69025,5.70853,175001.17539334,0
+BGY.US,D,20211021,000000,5.69025,5.70853,5.68126,5.69962,203641.86025899,0
+BGY.US,D,20211022,000000,5.70853,5.73617,5.69962,5.72689,148092.70483582,0
+BGY.US,D,20211025,000000,5.7178,5.75436,5.71326,5.73617,166621.06056356,0
+BGY.US,D,20211026,000000,5.75436,5.77176,5.72689,5.74516,199339.842651,0
+BGY.US,D,20211027,000000,5.72689,5.75436,5.72689,5.72689,182670.4486198,0
+BGY.US,D,20211028,000000,5.75436,5.77262,5.74516,5.77262,214547.41680264,0
+BGY.US,D,20211029,000000,5.74516,5.78188,5.73617,5.76351,157849.08505798,0
+BGY.US,D,20211101,000000,5.77262,5.77262,5.73617,5.77262,374172.02152648,0
+BGY.US,D,20211102,000000,5.76351,5.78188,5.76351,5.77262,202871.86987444,0
+BGY.US,D,20211103,000000,5.77262,5.80008,5.76351,5.79088,170504.81178981,0
+BGY.US,D,20211104,000000,5.77262,5.80008,5.77262,5.78188,256694.09213064,0
+BGY.US,D,20211105,000000,5.80008,5.81835,5.77262,5.79088,249307.88807159,0
+BGY.US,D,20211108,000000,5.80916,5.83672,5.77262,5.78188,506100.20942822,0
+BGY.US,D,20211109,000000,5.80008,5.83672,5.78188,5.83672,201857.89076723,0
+BGY.US,D,20211110,000000,5.80916,5.8459,5.78188,5.79088,220675.65303181,0
+BGY.US,D,20211111,000000,5.80008,5.80916,5.76351,5.80008,229194.13376059,0
+BGY.US,D,20211112,000000,5.82213,5.82213,5.7854,5.80377,143482.26858274,0
+BGY.US,D,20211115,000000,5.82213,5.8314,5.7854,5.81304,168060.69965015,0
+BGY.US,D,20211116,000000,5.82213,5.82213,5.7761,5.79458,158197.64037607,0
+BGY.US,D,20211117,000000,5.79458,5.79458,5.74867,5.7761,191860.69050712,0
+BGY.US,D,20211118,000000,5.79458,5.80377,5.75775,5.7761,216244.77557897,0
+BGY.US,D,20211119,000000,5.76704,5.7854,5.74867,5.74867,122449.59570585,0
+BGY.US,D,20211122,000000,5.74867,5.74867,5.71184,5.71184,197094.30141983,0
+BGY.US,D,20211123,000000,5.71184,5.71647,5.65655,5.68429,189881.31879158,0
+BGY.US,D,20211124,000000,5.65655,5.70255,5.61073,5.67501,330818.07732396,0
+BGY.US,D,20211126,000000,5.67501,5.67501,5.60135,5.65843,898343.23985595,0
+BGY.US,D,20211129,000000,5.70255,5.70255,5.62917,5.68429,541441.60622734,0
+BGY.US,D,20211130,000000,5.65655,5.67501,5.60135,5.63827,277654.94148744,0
+BGY.US,D,20211201,000000,5.65655,5.72103,5.61073,5.61073,377608.9882086,0
+BGY.US,D,20211202,000000,5.63827,5.67501,5.62899,5.66591,369363.01436489,0
+BGY.US,D,20211203,000000,5.71184,5.73928,5.56471,5.61073,365539.46814813,0
+BGY.US,D,20211206,000000,5.61073,5.67501,5.60135,5.63827,279672.33741948,0
+BGY.US,D,20211207,000000,5.72103,5.73928,5.64745,5.68429,823053.17868935,0
+BGY.US,D,20211208,000000,5.71184,5.72944,5.66591,5.67501,245408.29342177,0
+BGY.US,D,20211209,000000,5.67501,5.70255,5.63827,5.64745,224590.03487693,0
+BGY.US,D,20211210,000000,5.67501,5.67501,5.61982,5.64745,293254.37631487,0
+BGY.US,D,20211213,000000,5.64745,5.64745,5.58298,5.61073,231254.83505034,0
+BGY.US,D,20211214,000000,5.60135,5.62899,5.60135,5.60135,186256.34348333,0
+BGY.US,D,20211215,000000,5.61982,5.64745,5.59225,5.64745,244903.41632465,0
+BGY.US,D,20211216,000000,5.66033,5.68703,5.63258,5.64186,197616.07816876,0
+BGY.US,D,20211217,000000,5.6234,5.66961,5.61412,5.66033,303470.21582,0
+BGY.US,D,20211220,000000,5.58629,5.59576,5.48924,5.50316,537295.91039839,0
+BGY.US,D,20211221,000000,5.54946,5.64186,5.54946,5.64186,162738.36556555,0
+BGY.US,D,20211222,000000,5.65105,5.69743,5.6234,5.66033,176882.31788286,0
+BGY.US,D,20211223,000000,5.69743,5.7852,5.69743,5.78066,260189.15136579,0
+BGY.US,D,20211227,000000,5.78066,5.80831,5.77128,5.77128,212096.96729355,0
+BGY.US,D,20211228,000000,5.78066,5.79921,5.76209,5.77128,117931.05130936,0
+BGY.US,D,20211229,000000,5.78976,5.81759,5.78066,5.79921,327844.7948377,0
+BGY.US,D,20211230,000000,5.79921,5.82687,5.79921,5.81759,134373.35626965,0
+BGY.US,D,20211231,000000,5.81759,5.84542,5.79921,5.80831,368551.83107911,0
+BGY.US,D,20220103,000000,5.87317,5.90079,5.82687,5.89172,302248.15975015,0
+BGY.US,D,20220104,000000,5.89172,5.91937,5.88225,5.89172,187537.54833442,0
+BGY.US,D,20220105,000000,5.91009,5.91937,5.81759,5.84542,448549.50149658,0
+BGY.US,D,20220106,000000,5.84542,5.91009,5.79921,5.87317,664276.72523957,0
+BGY.US,D,20220107,000000,5.87317,5.90079,5.86378,5.88225,207325.98434849,0
+BGY.US,D,20220110,000000,5.84542,5.89172,5.82687,5.86378,257814.75028975,0
+BGY.US,D,20220111,000000,5.86378,5.92855,5.84542,5.91009,354634.96783271,0
+BGY.US,D,20220112,000000,5.99339,5.99339,5.91009,5.91937,286094.20509846,0
+BGY.US,D,20220113,000000,5.92306,5.96953,5.90451,5.90451,226264.15663208,0
+BGY.US,D,20220114,000000,5.85802,5.93233,5.85802,5.88585,206857.01901142,0
+BGY.US,D,20220118,000000,5.84864,5.86721,5.77894,5.7836,287646.86060638,0
+BGY.US,D,20220119,000000,5.81154,5.84864,5.76503,5.79288,201684.66933644,0
+BGY.US,D,20220120,000000,5.79288,5.85802,5.75567,5.77422,229147.65971818,0
+BGY.US,D,20220121,000000,5.76503,5.76503,5.56963,5.60693,206089.14108336,0
+BGY.US,D,20220124,000000,5.55108,5.66269,5.36049,5.6162,736457.2504774,0
+BGY.US,D,20220125,000000,5.5418,5.63476,5.48603,5.56963,779380.25355936,0
+BGY.US,D,20220126,000000,5.64405,5.66269,5.49531,5.55108,263375.79195583,0
+BGY.US,D,20220127,000000,5.58828,5.6162,5.50458,5.53261,203354.5661786,0
+BGY.US,D,20220128,000000,5.5418,5.6162,5.52315,5.6162,321130.35193717,0
+BGY.US,D,20220131,000000,5.6256,5.70918,5.6256,5.69063,313047.03724191,0
+BGY.US,D,20220201,000000,5.70918,5.74638,5.68589,5.73711,217876.64820463,0
+BGY.US,D,20220202,000000,5.74638,5.83937,5.74638,5.76503,235398.41842281,0
+BGY.US,D,20220203,000000,5.72783,5.76031,5.69063,5.69063,216021.91142103,0
+BGY.US,D,20220204,000000,5.69991,5.70918,5.63951,5.68135,254657.68409033,0
+BGY.US,D,20220207,000000,5.69991,5.70047,5.63476,5.65342,232617.36947565,0
+BGY.US,D,20220208,000000,5.65342,5.72783,5.6256,5.72783,212695.84870374,0
+BGY.US,D,20220209,000000,5.77422,5.7836,5.74175,5.75567,156703.07742118,0
+BGY.US,D,20220210,000000,5.71846,5.75567,5.66269,5.68135,281440.46348766,0
+BGY.US,D,20220211,000000,5.70918,5.71846,5.6162,5.6256,251519.62999917,0
+BGY.US,D,20220214,000000,5.61991,5.62917,5.52637,5.56386,254312.29745695,0
+BGY.US,D,20220215,000000,5.60116,5.66669,5.60116,5.61063,137760.68022467,0
+BGY.US,D,20220216,000000,5.61063,5.67594,5.60116,5.67594,169662.99788518,0
+BGY.US,D,20220217,000000,5.64792,5.64792,5.56386,5.57313,173885.7983754,0
+BGY.US,D,20220218,000000,5.57313,5.63524,5.57313,5.60116,217687.58335027,0
+BGY.US,D,20220222,000000,5.57313,5.58241,5.44219,5.4796,167697.35713673,0
+BGY.US,D,20220223,000000,5.51709,5.54509,5.43292,5.44219,221615.69616246,0
+BGY.US,D,20220224,000000,5.26457,5.46095,5.25522,5.45155,404155.17248092,0
+BGY.US,D,20220225,000000,5.49833,5.57313,5.47496,5.56386,256114.2228287,0
+BGY.US,D,20220228,000000,5.48896,5.57313,5.4796,5.51709,151808.51577245,0
+BGY.US,D,20220301,000000,5.53574,5.55438,5.40954,5.44219,242295.5888083,0
+BGY.US,D,20220302,000000,5.44219,5.51709,5.44219,5.4796,270431.39657683,0
+BGY.US,D,20220303,000000,5.49833,5.53574,5.36739,5.36739,334038.51721757,0
+BGY.US,D,20220304,000000,5.30198,5.34874,5.20853,5.23656,411203.38350426,0
+BGY.US,D,20220307,000000,5.18042,5.23656,5.01208,5.02145,501454.91764334,0
+BGY.US,D,20220308,000000,5.02145,5.11499,4.99334,5.02145,447085.56916054,0
+BGY.US,D,20220309,000000,5.10561,5.20853,5.10561,5.13365,647933.70573352,0
+BGY.US,D,20220310,000000,5.08687,5.13365,5.0775,5.08687,322820.31711586,0
+BGY.US,D,20220311,000000,5.14302,5.18042,5.0401,5.0401,308243.31122151,0
+BGY.US,D,20220314,000000,5.06273,5.08157,4.98746,4.99683,364970.16112856,0
+BGY.US,D,20220315,000000,5.01568,5.13801,5.01568,5.13801,336258.70897105,0
+BGY.US,D,20220316,000000,5.18507,5.26411,5.14736,5.23212,332712.95078054,0
+BGY.US,D,20220317,000000,5.24147,5.37327,5.24147,5.35442,395812.02563944,0
+BGY.US,D,20220318,000000,5.32622,5.4297,5.32622,5.39212,328947.4971168,0
+BGY.US,D,20220321,000000,5.37327,5.41096,5.33558,5.35442,206597.18686519,0
+BGY.US,D,20220322,000000,5.35442,5.40147,5.35442,5.37327,189041.61734342,0
+BGY.US,D,20220323,000000,5.37327,5.40147,5.35442,5.37327,191219.55996746,0
+BGY.US,D,20220324,000000,5.38264,5.40147,5.35442,5.37327,210202.09383697,0
+BGY.US,D,20220325,000000,5.41096,5.41096,5.32622,5.35442,188948.6692586,0
+BGY.US,D,20220328,000000,5.30737,5.34507,5.29801,5.33558,127318.80787693,0
+BGY.US,D,20220329,000000,5.41096,5.44853,5.38264,5.43916,313822.30876762,0
+BGY.US,D,20220330,000000,5.43916,5.45791,5.42809,5.45791,135150.74025184,0
+BGY.US,D,20220331,000000,5.48623,5.49267,5.39212,5.41096,422904.27991012,0
+BGY.US,D,20220401,000000,5.42032,5.46737,5.42032,5.44853,139793.91958027,0
+BGY.US,D,20220404,000000,5.4297,5.51442,5.41096,5.47676,232463.1601531,0
+BGY.US,D,20220405,000000,5.46737,5.47676,5.42032,5.45791,226210.28899199,0
+BGY.US,D,20220406,000000,5.41096,5.43916,5.35442,5.35442,115584.11216745,0
+BGY.US,D,20220407,000000,5.31685,5.38264,5.30737,5.37327,233068.37893272,0
+BGY.US,D,20220408,000000,5.34507,5.36389,5.31703,5.36389,257064.82824171,0
+BGY.US,D,20220411,000000,5.29801,5.33558,5.27916,5.28852,165109.59795687,0
+BGY.US,D,20220412,000000,5.31685,5.39212,5.2698,5.27916,136932.59728712,0
+BGY.US,D,20220413,000000,5.30188,5.34703,5.30188,5.33029,107515.58466752,0
+BGY.US,D,20220414,000000,5.33975,5.36816,5.28295,5.28295,194585.75935775,0
+BGY.US,D,20220418,000000,5.28295,5.33975,5.28295,5.32082,151132.52970095,0
+BGY.US,D,20220419,000000,5.33029,5.34923,5.28295,5.33975,249994.43642543,0
+BGY.US,D,20220420,000000,5.36816,5.37762,5.33975,5.33975,194781.16158152,0
+BGY.US,D,20220421,000000,5.38709,5.41,5.27347,5.28295,201054.10107912,0
+BGY.US,D,20220422,000000,5.28295,5.29223,5.21668,5.22615,154294.87704156,0
+BGY.US,D,20220425,000000,5.18828,5.23561,5.16934,5.22615,154032.93243888,0
+BGY.US,D,20220426,000000,5.19774,5.21668,5.10305,5.10305,140163.5994631,0
+BGY.US,D,20220427,000000,5.13146,5.17881,5.08412,5.11253,180986.82081057,0
+BGY.US,D,20220428,000000,5.16934,5.2072,5.10305,5.2072,284289.11104199,0
+BGY.US,D,20220429,000000,5.18828,5.20901,5.08412,5.10305,336308.35169817,0
+BGY.US,D,20220502,000000,5.08412,5.12201,5.03678,5.12201,204841.73553584,0
+BGY.US,D,20220503,000000,5.13146,5.15987,5.11253,5.1504,213716.16518038,0
+BGY.US,D,20220504,000000,5.15987,5.22615,5.0936,5.2072,211143.19319584,0
+BGY.US,D,20220505,000000,5.18828,5.20729,5.01785,5.04626,300902.52497661,0
+BGY.US,D,20220506,000000,5.02732,5.07466,4.96104,5.01785,182681.01090218,0
+BGY.US,D,20220509,000000,4.97052,4.97052,4.80313,4.82849,194576.25330361,0
+BGY.US,D,20220510,000000,4.89476,4.92479,4.81904,4.8569,265956.15753805,0
+BGY.US,D,20220511,000000,4.84744,4.8995,4.7717,4.78116,228558.28436213,0
+BGY.US,D,20220512,000000,4.78116,4.81904,4.69483,4.73382,253899.31221639,0
+BGY.US,D,20220513,000000,4.7853,4.87109,4.7853,4.83296,90949.131061391,0
+BGY.US,D,20220516,000000,4.8282,4.89968,4.82343,4.86156,172482.02626218,0
+BGY.US,D,20220517,000000,4.93782,5.00454,4.93782,4.98547,283603.26063948,0
+BGY.US,D,20220518,000000,4.98547,5.02362,4.90922,4.93782,777911.58339419,0
+BGY.US,D,20220519,000000,4.92829,5.00454,4.90922,4.98547,262778.65078333,0
+BGY.US,D,20220520,000000,5.04268,5.07127,4.92829,4.98547,195808.61055323,0
+BGY.US,D,20220523,000000,5.01407,5.08587,5.01407,5.04268,165897.16524424,0
+BGY.US,D,20220524,000000,5.04268,5.07127,4.98547,5.04268,306466.16664951,0
+BGY.US,D,20220525,000000,5.04268,5.08081,5.02362,5.04268,409098.52172823,0
+BGY.US,D,20220526,000000,5.03313,5.13801,5.02838,5.09988,342811.41036906,0
+BGY.US,D,20220527,000000,5.13801,5.22379,5.13801,5.20473,132121.03489621,0
+BGY.US,D,20220531,000000,5.23333,5.24152,5.15232,5.15706,210077.73267621,0
+BGY.US,D,20220601,000000,5.16661,5.1952,5.09511,5.12845,174479.40962655,0
+BGY.US,D,20220602,000000,5.15706,5.22379,5.11895,5.22379,162122.69815126,0
+BGY.US,D,20220603,000000,5.18565,5.21426,5.13801,5.18565,321803.21748307,0
+BGY.US,D,20220606,000000,5.2524,5.29053,5.16661,5.21426,179829.54363826,0
+BGY.US,D,20220607,000000,5.17614,5.27146,5.12943,5.23333,118100.53664788,0
+BGY.US,D,20220608,000000,5.2524,5.27146,5.18565,5.1952,318619.36322317,0
+BGY.US,D,20220609,000000,5.14753,5.18575,5.11895,5.11895,214782.70346886,0
+BGY.US,D,20220610,000000,5.06176,5.06176,4.99502,5.03313,163815.8582091,0
+BGY.US,D,20220613,000000,4.93782,4.9502,4.8282,4.86156,383276.25727761,0
+BGY.US,D,20220614,000000,4.88459,4.88459,4.75025,4.84621,535319.95335713,0
+BGY.US,D,20220615,000000,4.84621,4.91338,4.77903,4.82701,432060.9122546,0
+BGY.US,D,20220616,000000,4.75985,4.78795,4.68306,4.68306,424955.15799312,0
+BGY.US,D,20220617,000000,4.71185,4.80782,4.66387,4.79822,361373.29818698,0
+BGY.US,D,20220621,000000,4.80782,4.8654,4.79822,4.82701,271866.22056717,0
+BGY.US,D,20220622,000000,4.74064,4.81741,4.74064,4.75985,215206.7138273,0
+BGY.US,D,20220623,000000,4.75985,4.82701,4.74064,4.79822,387453.78178518,0
+BGY.US,D,20220624,000000,4.85581,4.93258,4.85581,4.8942,229289.00787183,0
+BGY.US,D,20220627,000000,4.88459,4.93258,4.8654,4.92298,121360.5306576,0
+BGY.US,D,20220628,000000,4.92298,4.97096,4.85581,4.90378,391987.75110499,0
+BGY.US,D,20220629,000000,4.88459,4.95175,4.87499,4.93258,251387.80984031,0
+BGY.US,D,20220630,000000,4.93258,4.93258,4.81741,4.85581,350939.22905365,0
+BGY.US,D,20220701,000000,4.82701,4.9132,4.82701,4.8942,167356.71677016,0
+BGY.US,D,20220705,000000,4.83661,4.8942,4.76463,4.81741,134953.06014677,0
+BGY.US,D,20220706,000000,4.81741,4.8654,4.78864,4.79822,128752.84928657,0
+BGY.US,D,20220707,000000,4.82701,4.87499,4.82701,4.85581,117872.78179222,0
+BGY.US,D,20220708,000000,4.8654,4.88459,4.82701,4.87499,81610.405704055,0
+BGY.US,D,20220711,000000,4.91338,4.93258,4.87499,4.8942,500601.89869668,0
+BGY.US,D,20220712,000000,4.88459,4.8942,4.81741,4.81741,332951.32319332,0
+BGY.US,D,20220713,000000,4.79822,4.8654,4.77903,4.81741,425269.85777124,0
+BGY.US,D,20220714,000000,4.77297,4.83095,4.74399,4.81162,317145.09111474,0
+BGY.US,D,20220715,000000,4.86959,4.89858,4.83095,4.89858,1904235.7044616,0
+BGY.US,D,20220718,000000,4.92755,4.95654,4.84061,4.84061,296596.30989475,0
+BGY.US,D,20220719,000000,4.85027,4.93722,4.85027,4.91789,345524.64088064,0
+BGY.US,D,20220720,000000,4.92755,5.01453,4.91789,4.97587,444401.80745013,0
+BGY.US,D,20220721,000000,4.97587,4.97587,4.90824,4.93722,515676.70513899,0
+BGY.US,D,20220722,000000,4.94689,4.97288,4.87926,4.88891,499127.14274815,0
+BGY.US,D,20220725,000000,4.92755,5.01453,4.91789,4.95654,232416.29964736,0
+BGY.US,D,20220726,000000,4.93722,4.9519,4.90824,4.91789,149933.44629055,0
+BGY.US,D,20220727,000000,4.95654,5.01453,4.91789,5.01453,351282.31540098,0
+BGY.US,D,20220728,000000,5.03385,5.08216,4.9952,5.07248,333773.31308917,0
+BGY.US,D,20220729,000000,5.08216,5.10147,5.06283,5.08216,237695.80669899,0
+BGY.US,D,20220801,000000,5.07248,5.12563,5.06293,5.12078,292875.50459174,0
+BGY.US,D,20220802,000000,5.12078,5.14013,5.02417,5.04351,202152.02485871,0
+BGY.US,D,20220803,000000,5.05316,5.09181,5.05316,5.07248,176234.72705829,0
+BGY.US,D,20220804,000000,5.09181,5.11114,5.03385,5.08216,370584.96321768,0
+BGY.US,D,20220805,000000,5.08216,5.08216,5.02417,5.06283,235396.04887333,0
+BGY.US,D,20220808,000000,5.06283,5.11114,5.06283,5.07248,153678.05646754,0
+BGY.US,D,20220809,000000,5.05316,5.08216,5.05316,5.05316,186828.93097528,0
+BGY.US,D,20220810,000000,5.11114,5.13047,5.09134,5.12078,105078.85373935,0
+BGY.US,D,20220811,000000,5.14013,5.15945,5.12078,5.13047,192061.86327346,0
+BGY.US,D,20220812,000000,5.16353,5.16353,5.12463,5.14407,310146.36381496,0
+BGY.US,D,20220815,000000,5.12463,5.1538,5.10519,5.1149,205421.5374592,0
+BGY.US,D,20220816,000000,5.12463,5.12705,5.07114,5.08573,254308.06869864,0
+BGY.US,D,20220817,000000,5.04685,5.08573,5.02739,5.05656,353137.26453574,0
+BGY.US,D,20220818,000000,5.08573,5.08573,5.01768,5.04685,294885.39104384,0
+BGY.US,D,20220819,000000,5.02739,5.02739,4.95931,4.98849,187155.67503598,0
+BGY.US,D,20220822,000000,4.93013,4.95562,4.91069,4.92042,152742.38711059,0
+BGY.US,D,20220823,000000,4.90096,4.95931,4.88152,4.88152,137565.74046935,0
+BGY.US,D,20220824,000000,4.91069,4.95931,4.88715,4.94959,274892.89969321,0
+BGY.US,D,20220825,000000,4.95931,4.96904,4.92042,4.93013,345738.1608236,0
+BGY.US,D,20220826,000000,4.93013,4.93608,4.82318,4.8329,265989.29442015,0
+BGY.US,D,20220829,000000,4.82318,4.88152,4.7551,4.78427,470124.34421514,0
+BGY.US,D,20220830,000000,4.78427,4.79391,4.72593,4.73567,346315.074956,0
+BGY.US,D,20220831,000000,4.74539,4.76484,4.72108,4.72593,373828.01737637,0
+BGY.US,D,20220901,000000,4.71622,4.72593,4.64814,4.70649,322574.18429602,0
+BGY.US,D,20220902,000000,4.72593,4.76484,4.65788,4.65788,237646.45947779,0
+BGY.US,D,20220906,000000,4.67731,4.70649,4.6287,4.64814,219844.39076883,0
+BGY.US,D,20220907,000000,4.6287,4.68705,4.60925,4.68705,539001.31007034,0
+BGY.US,D,20220908,000000,4.66759,4.74539,4.65398,4.71622,447196.89219815,0
+BGY.US,D,20220909,000000,4.7551,4.77456,4.73567,4.77456,294311.56201377,0
+BGY.US,D,20220912,000000,4.81345,4.87179,4.78427,4.87179,383106.97676409,0
+BGY.US,D,20220913,000000,4.80373,4.80373,4.72593,4.73567,477926.56796275,0
+BGY.US,D,20220914,000000,4.75917,4.75917,4.70041,4.73957,223386.88895724,0
+BGY.US,D,20220915,000000,4.71999,4.73957,4.66123,4.68083,404411.84149967,0
+BGY.US,D,20220916,000000,4.64166,4.65135,4.59269,4.63186,539785.61149773,0
+BGY.US,D,20220919,000000,4.59269,4.70041,4.59269,4.68083,317465.86386473,0
+BGY.US,D,20220920,000000,4.63186,4.68083,4.61228,4.63186,386222.44315768,0
+BGY.US,D,20220921,000000,4.65145,4.67103,4.5829,4.5829,304057.66713048,0
+BGY.US,D,20220922,000000,4.57311,4.57311,4.51435,4.54373,900688.72260447,0
+BGY.US,D,20220923,000000,4.45559,4.47518,4.42621,4.44581,842105.21687334,0
+BGY.US,D,20220926,000000,4.41643,4.44091,4.34788,4.38705,406034.50902524,0
+BGY.US,D,20220927,000000,4.39683,4.42621,4.30871,4.30871,484503.60615058,0
+BGY.US,D,20220928,000000,4.33809,4.42621,4.29891,4.40664,348300.63160201,0
+BGY.US,D,20220929,000000,4.33809,4.37236,4.31361,4.34788,505490.03806874,0
+BGY.US,D,20220930,000000,4.33809,4.41643,4.32829,4.37726,637900.32086781,0
+BGY.US,D,20221003,000000,4.39683,4.46539,4.36746,4.43601,248325.31793263,0
+BGY.US,D,20221004,000000,4.52415,4.59759,4.51925,4.5829,396344.45732598,0
+BGY.US,D,20221005,000000,4.54373,4.59269,4.52903,4.57311,313458.72266251,0
+BGY.US,D,20221006,000000,4.56331,4.56331,4.47518,4.50456,390485.9025153,0
+BGY.US,D,20221007,000000,4.46539,4.48497,4.3563,4.36746,408382.21993856,0
+BGY.US,D,20221010,000000,4.38705,4.38705,4.29891,4.32829,717858.30990773,0
+BGY.US,D,20221011,000000,4.30871,4.33809,4.26463,4.30871,236253.85612034,0
+BGY.US,D,20221012,000000,4.3185,4.33809,4.28913,4.3185,346819.90919037,0
+BGY.US,D,20221013,000000,4.27311,4.39153,4.22376,4.33231,861809.00899719,0
+BGY.US,D,20221014,000000,4.36192,4.38629,4.27311,4.28298,635280.46636641,0
+BGY.US,D,20221017,000000,4.34218,4.41126,4.34218,4.37179,374680.22803433,0
+BGY.US,D,20221018,000000,4.48034,4.49022,4.42606,4.46061,440279.1860588,0
+BGY.US,D,20221019,000000,4.46061,4.47048,4.37179,4.431,418291.26894536,0
+BGY.US,D,20221020,000000,4.45074,4.47048,4.36192,4.37179,347558.85831492,0
+BGY.US,D,20221021,000000,4.37179,4.46061,4.35206,4.44087,286661.68080597,0
+BGY.US,D,20221024,000000,4.45074,4.46771,4.41126,4.42114,422769.10689753,0
+BGY.US,D,20221025,000000,4.45074,4.54942,4.44087,4.53956,297393.6974956,0
+BGY.US,D,20221026,000000,4.5593,4.69746,4.54173,4.67772,887550.24400492,0
+BGY.US,D,20221027,000000,4.68758,4.69746,4.56916,4.56916,340800.04882384,0
+BGY.US,D,20221028,000000,4.57903,4.64811,4.55762,4.62838,271503.50521722,0
+BGY.US,D,20221031,000000,4.62838,4.67772,4.60864,4.60864,461528.39670764,0
+BGY.US,D,20221101,000000,4.66785,4.67308,4.6185,4.64811,174053.02414435,0
+BGY.US,D,20221102,000000,4.65798,4.69746,4.58889,4.6185,190926.7416324,0
+BGY.US,D,20221103,000000,4.58889,4.6037,4.51982,4.5593,309310.27914702,0
+BGY.US,D,20221104,000000,4.63824,4.70732,4.6185,4.66785,274789.68500426,0
+BGY.US,D,20221107,000000,4.69746,4.77641,4.69746,4.77641,174337.76559368,0
+BGY.US,D,20221108,000000,4.80601,4.85041,4.76654,4.81588,226858.88324459,0
+BGY.US,D,20221109,000000,4.77641,4.82574,4.76654,4.76654,226450.51739378,0
+BGY.US,D,20221110,000000,4.92443,4.98365,4.91457,4.95404,186628.26039385,0
+BGY.US,D,20221111,000000,5.00338,5.01818,4.96361,4.99351,244744.90218414,0
+BGY.US,D,20221114,000000,4.98755,5.01736,4.92794,4.95775,259963.37160893,0
+BGY.US,D,20221115,000000,4.98755,5.00742,4.90807,4.92794,515825.23154536,0
+BGY.US,D,20221116,000000,4.95775,5.00742,4.92794,4.98755,304012.0972126,0
+BGY.US,D,20221117,000000,4.94781,5.04716,4.94781,5.02729,334391.46575514,0
+BGY.US,D,20221118,000000,5.0869,5.0869,5.03723,5.0571,229939.29966035,0
+BGY.US,D,20221121,000000,5.0571,5.0571,4.99749,5.02729,201474.30540029,0
+BGY.US,D,20221122,000000,5.02729,5.10678,5.01934,5.07697,320186.64753823,0
+BGY.US,D,20221123,000000,5.11671,5.11671,5.02729,5.0571,272142.09338492,0
+BGY.US,D,20221125,000000,5.06703,5.10678,5.03723,5.06703,96963.76196145,0
+BGY.US,D,20221128,000000,5.06703,5.13658,5.06703,5.13658,435211.1519417,0
+BGY.US,D,20221129,000000,5.14652,5.15615,5.09684,5.13658,206162.61003108,0
+BGY.US,D,20221130,000000,5.16639,5.28561,5.13658,5.27568,301574.33984554,0
+BGY.US,D,20221201,000000,5.32535,5.32535,5.25581,5.28561,268876.98814183,0
+BGY.US,D,20221202,000000,5.25581,5.28561,5.226,5.226,189405.29277087,0
+BGY.US,D,20221205,000000,5.226,5.26574,5.17632,5.17632,163456.56334056,0
+BGY.US,D,20221206,000000,5.19619,5.226,5.10678,5.13658,218101.78339527,0
+BGY.US,D,20221207,000000,5.10678,5.19619,5.10678,5.12665,511776.05818133,0
+BGY.US,D,20221208,000000,5.13658,5.16639,5.11174,5.13658,349135.77115154,0
+BGY.US,D,20221209,000000,5.10678,5.15645,5.10678,5.11671,153909.85457649,0
+BGY.US,D,20221212,000000,5.11671,5.14652,5.11174,5.14652,194232.49522027,0
+BGY.US,D,20221213,000000,5.23594,5.27468,5.16639,5.16639,215785.81324597,0
+BGY.US,D,20221214,000000,5.16639,5.24587,5.16639,5.226,305076.98048855,0
+BGY.US,D,20221215,000000,5.19,5.19,5.1,5.12,362832,0
+BGY.US,D,20221216,000000,5.1,5.14,5.06,5.11,260561,0
+BGY.US,D,20221219,000000,5.09,5.11,5.04,5.05,210515,0
+BGY.US,D,20221220,000000,5.03,5.07,4.97,5,415396,0
+BGY.US,D,20221221,000000,5.01,5.05,5.01,5.01,536239,0
+BGY.US,D,20221222,000000,4.99,5.025,4.95,4.99,558844,0
+BGY.US,D,20221223,000000,4.98,5.02,4.93,5.02,346864,0
+BGY.US,D,20221227,000000,5,5.06,4.96,5.01,621163,0
+BGY.US,D,20221228,000000,5.03,5.04,4.95,4.97,483172,0
+BGY.US,D,20221229,000000,4.98,5.06,4.93,5,400521,0
+BGY.US,D,20221230,000000,5.01,5.05,4.98,5.02,391460,0
+BGY.US,D,20230103,000000,5.07,5.1385,5.0327,5.07,225400,0
+BGY.US,D,20230104,000000,5.13,5.16,5.1,5.15,208839,0
+BGY.US,D,20230105,000000,5.15,5.18,5.1,5.14,251348,0
+BGY.US,D,20230106,000000,5.17,5.26,5.1626,5.26,145957,0
+BGY.US,D,20230109,000000,5.33,5.34,5.27,5.27,250759,0
+BGY.US,D,20230110,000000,5.3,5.33,5.27,5.33,202592,0
+BGY.US,D,20230111,000000,5.39,5.43,5.37,5.43,361448,0
+BGY.US,D,20230112,000000,5.44,5.44,5.3547,5.38,249493,0
+BGY.US,D,20230113,000000,5.36,5.375,5.31,5.34,591591,0
+BGY.US,D,20230117,000000,5.36,5.39,5.33,5.36,457195,0
+BGY.US,D,20230118,000000,5.39,5.4391,5.37,5.38,534613,0
+BGY.US,D,20230119,000000,5.38,5.38,5.32,5.34,434979,0
+BGY.US,D,20230120,000000,5.36,5.43,5.3315,5.38,2188706,0
+BGY.US,D,20230123,000000,5.41,5.49,5.374,5.49,318663,0
+BGY.US,D,20230124,000000,5.5,5.5,5.38,5.38,670586,0
+BGY.US,D,20230125,000000,5.34,5.395,5.34,5.38,549098,0
+BGY.US,D,20230126,000000,5.39,5.44,5.39,5.42,907858,0
+BGY.US,D,20230127,000000,5.43,5.47,5.42,5.44,366929,0
+BGY.US,D,20230130,000000,5.44,5.48,5.42,5.45,300428,0
+BGY.US,D,20230131,000000,5.46,5.51,5.44,5.51,252384,0
+BGY.US,D,20230201,000000,5.52,5.54,5.45,5.52,322613,0
+BGY.US,D,20230202,000000,5.55,5.61,5.535,5.6,191523,0
+BGY.US,D,20230203,000000,5.54,5.6,5.48,5.48,183793,0
+BGY.US,D,20230206,000000,5.47,5.485,5.4,5.41,145938,0
+BGY.US,D,20230207,000000,5.42,5.465,5.4,5.46,158816,0
+BGY.US,D,20230208,000000,5.46,5.495,5.43,5.45,198521,0
+BGY.US,D,20230209,000000,5.5,5.53,5.39,5.4,318132,0
+BGY.US,D,20230210,000000,5.4,5.45,5.39,5.45,144392,0
+BGY.US,D,20230213,000000,5.46,5.55,5.44,5.51,259088,0
+BGY.US,D,20230214,000000,5.47,5.54,5.425,5.48,275910,0
+BGY.US,D,20230215,000000,5.44,5.52,5.41,5.46,158051,0
+BGY.US,D,20230216,000000,5.45,5.5,5.42,5.44,190380,0
+BGY.US,D,20230217,000000,5.45,5.48,5.42,5.46,190051,0
+BGY.US,D,20230221,000000,5.45,5.47,5.37,5.37,287921,0
+BGY.US,D,20230222,000000,5.42,5.44,5.38,5.39,246460,0
+BGY.US,D,20230223,000000,5.45,5.45,5.3847,5.43,143537,0
+BGY.US,D,20230224,000000,5.39,5.41,5.3,5.32,280981,0
+BGY.US,D,20230227,000000,5.37,5.385,5.35,5.37,178686,0
+BGY.US,D,20230228,000000,5.4,5.4139,5.34,5.37,212441,0
+BGY.US,D,20230301,000000,5.41,5.41,5.345,5.37,308355,0
+BGY.US,D,20230302,000000,5.35,5.42,5.34,5.39,357996,0
+BGY.US,D,20230303,000000,5.4,5.47,5.385,5.46,189197,0
+BGY.US,D,20230306,000000,5.46,5.49,5.44,5.45,293482,0
+BGY.US,D,20230307,000000,5.42,5.48,5.36,5.36,94829,0
+BGY.US,D,20230308,000000,5.37,5.3899,5.34,5.35,202156,0
+BGY.US,D,20230309,000000,5.36,5.395,5.28,5.3,254583,0
+BGY.US,D,20230310,000000,5.3,5.34,5.25,5.25,192567,0
+BGY.US,D,20230313,000000,5.21,5.26,5.195,5.21,202517,0
+BGY.US,D,20230314,000000,5.22,5.27,5.2046,5.26,116258,0
+BGY.US,D,20230315,000000,5.18,5.19,5.09,5.13,317740,0
+BGY.US,D,20230316,000000,5.08,5.19,5.08,5.16,205409,0
+BGY.US,D,20230317,000000,5.14,5.16,5.1,5.13,217964,0
+BGY.US,D,20230320,000000,5.17,5.195,5.16,5.16,180288,0
+BGY.US,D,20230321,000000,5.21,5.28,5.2,5.28,186870,0
+BGY.US,D,20230322,000000,5.28,5.33,5.25,5.26,178589,0
+BGY.US,D,20230323,000000,5.36,5.36,5.25,5.28,338025,0
+BGY.US,D,20230324,000000,5.25,5.2682,5.21,5.24,280235,0
+BGY.US,D,20230327,000000,5.25,5.32,5.25,5.29,281813,0
+BGY.US,D,20230328,000000,5.28,5.31,5.23,5.3,228668,0
+BGY.US,D,20230329,000000,5.34,5.38,5.32,5.38,282366,0
+BGY.US,D,20230330,000000,5.38,5.42,5.38,5.41,191939,0
+BGY.US,D,20230331,000000,5.41,5.44,5.4,5.4,323532,0
+BGY.US,D,20230403,000000,5.4,5.44,5.395,5.43,200091,0
+BGY.US,D,20230404,000000,5.46,5.48,5.43,5.45,290809,0
+BGY.US,D,20230405,000000,5.44,5.48,5.3599,5.38,174794,0
+BGY.US,D,20230406,000000,5.41,5.47,5.3884,5.46,209146,0
+BGY.US,D,20230410,000000,5.45,5.47,5.42,5.46,156732,0
+BGY.US,D,20230411,000000,5.49,5.5,5.44,5.46,201192,0
+BGY.US,D,20230412,000000,5.51,5.51,5.465,5.48,182780,0
+BGY.US,D,20230413,000000,5.49,5.51,5.48,5.5,166255,0
+BGY.US,D,20230414,000000,5.47,5.53,5.47,5.49,247247,0
+BGY.US,D,20230417,000000,5.52,5.53,5.48,5.51,350073,0
+BGY.US,D,20230418,000000,5.54,5.54,5.48,5.48,213472,0
+BGY.US,D,20230419,000000,5.47,5.54,5.46,5.51,130602,0
+BGY.US,D,20230420,000000,5.46,5.51,5.46,5.48,191021,0
+BGY.US,D,20230421,000000,5.51,5.52,5.48,5.51,151095,0
+BGY.US,D,20230424,000000,5.53,5.59,5.525,5.59,237710,0
+BGY.US,D,20230425,000000,5.56,5.59,5.5,5.52,246576,0
+BGY.US,D,20230426,000000,5.53,5.54,5.485,5.51,439136,0
+BGY.US,D,20230427,000000,5.56,5.61,5.5401,5.61,214439,0
+BGY.US,D,20230428,000000,5.62,5.65,5.6,5.64,359565,0
+BGY.US,D,20230501,000000,5.64,5.66,5.59,5.62,202058,0
+BGY.US,D,20230502,000000,5.59,5.62,5.52,5.54,169841,0
+BGY.US,D,20230503,000000,5.53,5.59,5.53,5.54,163351,0
+BGY.US,D,20230504,000000,5.53,5.58,5.5,5.56,314748,0
+BGY.US,D,20230505,000000,5.58,5.64,5.58,5.63,471667,0
+BGY.US,D,20230508,000000,5.64,5.64,5.595,5.62,196533,0
+BGY.US,D,20230509,000000,5.58,5.6056,5.56,5.6,383778,0
+BGY.US,D,20230510,000000,5.62,5.635,5.555,5.63,474966,0
+BGY.US,D,20230511,000000,5.62,5.62,5.54,5.59,353248,0
+BGY.US,D,20230512,000000,5.58,5.585,5.53,5.55,98232,0
+BGY.US,D,20230515,000000,5.58,5.58,5.52,5.57,210550,0
+BGY.US,D,20230516,000000,5.56,5.56,5.48,5.48,231217,0
+BGY.US,D,20230517,000000,5.48,5.58,5.48,5.57,317863,0
+BGY.US,D,20230518,000000,5.57,5.57,5.49,5.54,212336,0
+BGY.US,D,20230519,000000,5.57,5.59,5.52,5.52,133519,0
+BGY.US,D,20230522,000000,5.53,5.57,5.51,5.51,128281,0
+BGY.US,D,20230523,000000,5.48,5.51,5.44,5.44,172559,0
+BGY.US,D,20230524,000000,5.43,5.46,5.355,5.37,299618,0
+BGY.US,D,20230525,000000,5.39,5.39,5.36,5.37,150449,0
+BGY.US,D,20230526,000000,5.39,5.44,5.3776,5.42,193188,0
+BGY.US,D,20230530,000000,5.44,5.44,5.36,5.38,249178,0
+BGY.US,D,20230531,000000,5.42,5.42,5.29,5.33,322555,0
+BGY.US,D,20230601,000000,5.33,5.37,5.3,5.36,277173,0
+BGY.US,D,20230602,000000,5.41,5.44,5.41,5.42,199034,0
+BGY.US,D,20230605,000000,5.42,5.42,5.37,5.39,111278,0
+BGY.US,D,20230606,000000,5.39,5.44,5.39,5.42,262591,0
+BGY.US,D,20230607,000000,5.44,5.45,5.4,5.4,94872,0
+BGY.US,D,20230608,000000,5.43,5.45,5.4,5.42,179956,0
+BGY.US,D,20230609,000000,5.41,5.43,5.4,5.41,214201,0
+BGY.US,D,20230612,000000,5.41,5.43,5.4,5.41,266474,0
+BGY.US,D,20230613,000000,5.43,5.47,5.41,5.44,346292,0
+BGY.US,D,20230614,000000,5.43,5.44,5.395,5.43,179969,0
+BGY.US,D,20230615,000000,5.44,5.47,5.43,5.47,389074,0
+BGY.US,D,20230616,000000,5.49,5.52,5.49,5.5,93089,0
+BGY.US,D,20230620,000000,5.49,5.49,5.42,5.42,113759,0
+BGY.US,D,20230621,000000,5.41,5.44,5.41,5.42,133090,0
+BGY.US,D,20230622,000000,5.42,5.42,5.39,5.41,157640,0
+BGY.US,D,20230623,000000,5.39,5.4,5.37,5.39,184872,0
+BGY.US,D,20230626,000000,5.39,5.41,5.375,5.39,182207,0
+BGY.US,D,20230627,000000,5.41,5.44,5.38,5.43,286391,0
+BGY.US,D,20230628,000000,5.44,5.46,5.4292,5.46,118080,0
+BGY.US,D,20230629,000000,5.47,5.47,5.4,5.4,140216,0
+BGY.US,D,20230630,000000,5.46,5.47,5.42,5.44,479223,0
+BGY.US,D,20230703,000000,5.46,5.475,5.42,5.46,104734,0
+BGY.US,D,20230705,000000,5.42,5.46,5.4,5.4,155642,0
+BGY.US,D,20230706,000000,5.37,5.37,5.31,5.32,133286,0
+BGY.US,D,20230707,000000,5.32,5.37,5.3,5.36,193490,0
+BGY.US,D,20230710,000000,5.39,5.42,5.38,5.41,322997,0
+BGY.US,D,20230711,000000,5.44,5.455,5.42,5.43,259331,0
+BGY.US,D,20230712,000000,5.48,5.49,5.46,5.46,258179,0
+BGY.US,D,20230713,000000,5.48,5.5,5.45,5.5,231840,0
+BGY.US,D,20230714,000000,5.49,5.52,5.47,5.47,296469,0
+BGY.US,D,20230717,000000,5.46,5.498,5.46,5.49,251197,0
+BGY.US,D,20230718,000000,5.47,5.51,5.47,5.49,207297,0
+BGY.US,D,20230719,000000,5.52,5.53,5.49,5.51,315055,0
+BGY.US,D,20230720,000000,5.49,5.51,5.48,5.48,378500,0
+BGY.US,D,20230721,000000,5.49,5.49,5.47,5.48,204425,0
+BGY.US,D,20230724,000000,5.49,5.5,5.46,5.48,166270,0
+BGY.US,D,20230725,000000,5.48,5.51,5.47,5.5,230667,0
+BGY.US,D,20230726,000000,5.49,5.51,5.49,5.49,157974,0
+BGY.US,D,20230727,000000,5.54,5.54,5.46,5.5,227217,0
+BGY.US,D,20230728,000000,5.54,5.54,5.48,5.51,224767,0
+BGY.US,D,20230731,000000,5.55,5.57,5.5,5.52,202780,0
+BGY.US,D,20230801,000000,5.52,5.54,5.47,5.48,195250,0
+BGY.US,D,20230802,000000,5.45,5.47,5.365,5.38,160427,0
+BGY.US,D,20230803,000000,5.34,5.38,5.3,5.32,333511,0
+BGY.US,D,20230804,000000,5.33,5.37,5.29,5.3,329235,0
+BGY.US,D,20230807,000000,5.33,5.35,5.315,5.35,317477,0
+BGY.US,D,20230808,000000,5.35,5.35,5.305,5.34,217817,0
+BGY.US,D,20230809,000000,5.37,5.37,5.31,5.35,302602,0
+BGY.US,D,20230810,000000,5.36,5.396,5.325,5.33,325843,0
+BGY.US,D,20230811,000000,5.34,5.35,5.3,5.32,303675,0
+BGY.US,D,20230814,000000,5.28,5.3,5.23,5.27,168147,0
+BGY.US,D,20230815,000000,5.28,5.28,5.2,5.22,149843,0
+BGY.US,D,20230816,000000,5.21,5.2279,5.18,5.18,143484,0
+BGY.US,D,20230817,000000,5.2,5.205,5.15,5.16,190103,0
+BGY.US,D,20230818,000000,5.14,5.165,5.12,5.13,169421,0
+BGY.US,D,20230821,000000,5.15,5.18,5.14,5.18,125191,0
+BGY.US,D,20230822,000000,5.17,5.19,5.15,5.15,213853,0
+BGY.US,D,20230823,000000,5.18,5.22,5.17,5.22,99934,0
+BGY.US,D,20230824,000000,5.24,5.24,5.15,5.17,151623,0
+BGY.US,D,20230825,000000,5.19,5.21,5.155,5.2,171283,0
+BGY.US,D,20230828,000000,5.23,5.24,5.15,5.23,148199,0
+BGY.US,D,20230829,000000,5.21,5.32,5.21,5.3,164277,0
+BGY.US,D,20230830,000000,5.3,5.32,5.29,5.32,168716,0
+BGY.US,D,20230831,000000,5.35,5.35,5.29,5.3,231047,0
+BGY.US,D,20230901,000000,5.31,5.35,5.27,5.29,170831,0
+BGY.US,D,20230905,000000,5.27,5.28,5.22,5.23,113631,0
+BGY.US,D,20230906,000000,5.21,5.23,5.16,5.19,224842,0
+BGY.US,D,20230907,000000,5.17,5.19,5.155,5.18,315667,0
+BGY.US,D,20230908,000000,5.17,5.195,5.16,5.17,199673,0
+BGY.US,D,20230911,000000,5.18,5.19,5.15,5.18,230613,0
+BGY.US,D,20230912,000000,5.16,5.18,5.13,5.15,312821,0
+BGY.US,D,20230913,000000,5.16,5.18,5.08,5.08,281680,0
+BGY.US,D,20230914,000000,5.09,5.13,5.07,5.13,213557,0
+BGY.US,D,20230915,000000,5.13,5.14,5.09,5.12,250381,0
+BGY.US,D,20230918,000000,5.1,5.135,5.095,5.12,132974,0
+BGY.US,D,20230919,000000,5.12,5.12,5.06,5.08,148249,0
+BGY.US,D,20230920,000000,5.09,5.13,5.06,5.07,353329,0
+BGY.US,D,20230921,000000,5.02,5.02,4.98,4.98,147227,0
+BGY.US,D,20230922,000000,5.01,5.05,5,5.02,229732,0
+BGY.US,D,20230925,000000,4.99,4.99,4.9501,4.98,172340,0
+BGY.US,D,20230926,000000,4.95,4.98,4.95,4.965,221458,0
+BGY.US,D,20230927,000000,4.97,4.9765,4.9,4.94,151180,0
+BGY.US,D,20230928,000000,4.96,4.98,4.95,4.97,159170,0
+BGY.US,D,20230929,000000,4.97,5.02,4.97,4.99,359238,0
+BGY.US,D,20231002,000000,4.97,4.98,4.93,4.94,233847,0
+BGY.US,D,20231003,000000,4.93,4.9329,4.85,4.88,231953,0
+BGY.US,D,20231004,000000,4.89,4.905,4.845,4.89,138913,0
+BGY.US,D,20231005,000000,4.86,4.93,4.86,4.92,214049,0
+BGY.US,D,20231006,000000,4.89,4.98,4.89,4.96,161946,0
+BGY.US,D,20231009,000000,4.94,4.97,4.93,4.96,111401,0
+BGY.US,D,20231010,000000,4.95,5.025,4.95,5,154124,0
+BGY.US,D,20231011,000000,5.02,5.04,5,5.01,122075,0
+BGY.US,D,20231012,000000,5,5.04,4.97,4.98,95696,0
+BGY.US,D,20231013,000000,4.97,4.985,4.91,4.92,118828,0
+BGY.US,D,20231016,000000,4.92,4.94,4.905,4.92,361610,0
+BGY.US,D,20231017,000000,4.88,4.939,4.877,4.91,149620,0
+BGY.US,D,20231018,000000,4.86,4.875,4.82,4.82,215345,0
+BGY.US,D,20231019,000000,4.81,4.8486,4.795,4.82,275323,0
+BGY.US,D,20231020,000000,4.8,4.825,4.79,4.79,238807,0
+BGY.US,D,20231023,000000,4.79,4.795,4.76,4.79,227017,0
+BGY.US,D,20231024,000000,4.79,4.828,4.79,4.82,208297,0
+BGY.US,D,20231025,000000,4.8,4.815,4.76,4.76,219127,0
+BGY.US,D,20231026,000000,4.76,4.77,4.71,4.72,365484,0
+BGY.US,D,20231027,000000,4.71,4.74,4.68,4.68,290903,0
+BGY.US,D,20231030,000000,4.69,4.76,4.69,4.75,334118,0
+BGY.US,D,20231031,000000,4.78,4.8,4.76,4.78,259795,0
+BGY.US,D,20231101,000000,4.79,4.84,4.79,4.84,192976,0
+BGY.US,D,20231102,000000,4.87,4.93,4.87,4.9,290921,0
+BGY.US,D,20231103,000000,4.95,4.99,4.94,4.99,364435,0
+BGY.US,D,20231106,000000,4.97,4.99,4.95,4.95,190336,0
+BGY.US,D,20231107,000000,4.94,4.95,4.91,4.95,299718,0
+BGY.US,D,20231108,000000,4.94,4.95,4.89,4.92,803739,0
+BGY.US,D,20231109,000000,4.95,4.95,4.88,4.89,313455,0
+BGY.US,D,20231110,000000,4.9,4.91,4.86,4.9,272487,0
+BGY.US,D,20231113,000000,4.93,4.98,4.925,4.95,142987,0
+BGY.US,D,20231114,000000,4.97,5.04,4.95,5.03,202272,0
+BGY.US,D,20231115,000000,5.05,5.08,5.03,5.04,143395,0
+BGY.US,D,20231116,000000,5.04,5.04,5,5.01,134035,0
+BGY.US,D,20231117,000000,5.01,5.08,5.005,5.07,241921,0
+BGY.US,D,20231120,000000,5.07,5.145,5.065,5.13,214889,0
+BGY.US,D,20231121,000000,5.14,5.15,5.1,5.11,198536,0
+BGY.US,D,20231122,000000,5.12,5.15,5.11,5.13,122850,0
+BGY.US,D,20231124,000000,5.12,5.1998,5.12,5.17,172156,0
+BGY.US,D,20231127,000000,5.14,5.16,5.12,5.14,304015,0
+BGY.US,D,20231128,000000,5.12,5.15,5.11,5.14,220451,0
+BGY.US,D,20231129,000000,5.14,5.17,5.1197,5.16,145313,0
+BGY.US,D,20231130,000000,5.15,5.17,5.14,5.15,191155,0
+BGY.US,D,20231201,000000,5.15,5.2,5.15,5.18,274639,0
+BGY.US,D,20231204,000000,5.15,5.18,5.14,5.15,193081,0
+BGY.US,D,20231205,000000,5.12,5.18,5.1,5.1,278259,0
+BGY.US,D,20231206,000000,5.1,5.13,5.1,5.1,230799,0
+BGY.US,D,20231207,000000,5.1,5.139,5.09,5.1,142036,0
+BGY.US,D,20231208,000000,5.08,5.13,5.08,5.13,392288,0
+BGY.US,D,20231211,000000,5.15,5.16,5.1,5.13,356632,0
+BGY.US,D,20231212,000000,5.13,5.17,5.13,5.16,204178,0
+BGY.US,D,20231213,000000,5.16,5.216,5.155,5.21,231930,0
+BGY.US,D,20231214,000000,5.2,5.25,5.2,5.21,236082,0
+BGY.US,D,20231215,000000,5.19,5.225,5.19,5.2,365525,0
+BGY.US,D,20231218,000000,5.24,5.28,5.1858,5.25,573821,0
+BGY.US,D,20231219,000000,5.28,5.33,5.28,5.33,361302,0
+BGY.US,D,20231220,000000,5.33,5.34,5.23,5.23,573727,0
+BGY.US,D,20231221,000000,5.27,5.3,5.23,5.3,255253,0
+BGY.US,D,20231222,000000,5.31,5.37,5.31,5.33,187255,0
+BGY.US,D,20231226,000000,5.35,5.36,5.315,5.35,129953,0
+BGY.US,D,20231227,000000,5.33,5.38,5.33,5.35,327007,0
+BGY.US,D,20231228,000000,5.34,5.35,5.32,5.32,189564,0
+BGY.US,D,20231229,000000,5.33,5.345,5.26,5.27,533693,0
+BGY.US,D,20240102,000000,5.25,5.27,5.23,5.25,197714,0
+BGY.US,D,20240103,000000,5.21,5.23,5.18,5.18,210233,0
+BGY.US,D,20240104,000000,5.17,5.26,5.17,5.26,215665,0
+BGY.US,D,20240105,000000,5.24,5.3,5.2197,5.26,242826,0
+BGY.US,D,20240108,000000,5.29,5.355,5.2703,5.35,322108,0
+BGY.US,D,20240109,000000,5.33,5.3311,5.3,5.33,175582,0
+BGY.US,D,20240110,000000,5.34,5.38,5.325,5.36,210390,0
+BGY.US,D,20240111,000000,5.34,5.36,5.3034,5.34,181256,0
+BGY.US,D,20240112,000000,5.38,5.39,5.35,5.38,178752,0
+BGY.US,D,20240116,000000,5.33,5.33,5.23,5.24,327487,0
+BGY.US,D,20240117,000000,5.21,5.25,5.21,5.24,233305,0
+BGY.US,D,20240118,000000,5.25,5.25,5.23,5.24,327637,0
+BGY.US,D,20240119,000000,5.26,5.26,5.21,5.23,305270,0
+BGY.US,D,20240122,000000,5.25,5.275,5.235,5.26,167117,0
+BGY.US,D,20240123,000000,5.24,5.24,5.2,5.23,132029,0
+BGY.US,D,20240124,000000,5.27,5.295,5.23,5.25,220409,0
+BGY.US,D,20240125,000000,5.25,5.2799,5.24,5.25,196854,0
+BGY.US,D,20240126,000000,5.28,5.305,5.2701,5.29,184322,0
+BGY.US,D,20240129,000000,5.3,5.33,5.28,5.33,247830,0
+BGY.US,D,20240130,000000,5.33,5.3301,5.29,5.31,134559,0
+BGY.US,D,20240131,000000,5.3,5.33,5.27,5.28,125716,0
+BGY.US,D,20240201,000000,5.29,5.35,5.2701,5.32,209203,0
+BGY.US,D,20240202,000000,5.32,5.32,5.255,5.28,152022,0
+BGY.US,D,20240205,000000,5.26,5.27,5.225,5.25,163699,0
+BGY.US,D,20240206,000000,5.25,5.31,5.25,5.31,173469,0
+BGY.US,D,20240207,000000,5.32,5.35,5.2899,5.32,240466,0
+BGY.US,D,20240208,000000,5.3,5.32,5.29,5.32,93747,0
+BGY.US,D,20240209,000000,5.33,5.33,5.2905,5.33,200516,0
+BGY.US,D,20240212,000000,5.36,5.37,5.3201,5.35,177802,0
+BGY.US,D,20240213,000000,5.28,5.3003,5.25,5.25,110714,0
+BGY.US,D,20240214,000000,5.25,5.29,5.25,5.27,306767,0
+BGY.US,D,20240215,000000,5.26,5.31,5.26,5.28,372598,0
+BGY.US,D,20240216,000000,5.28,5.31,5.27,5.28,253996,0
+BGY.US,D,20240220,000000,5.28,5.32,5.28,5.29,162715,0
+BGY.US,D,20240221,000000,5.28,5.32,5.28,5.3,195111,0
+BGY.US,D,20240222,000000,5.34,5.38,5.34,5.36,120096,0
+BGY.US,D,20240223,000000,5.36,5.385,5.36,5.38,140016,0
+BGY.US,D,20240226,000000,5.38,5.39,5.34,5.36,118769,0
+BGY.US,D,20240227,000000,5.35,5.36,5.34,5.34,141834,0
+BGY.US,D,20240228,000000,5.3,5.345,5.2552,5.32,221123,0
+BGY.US,D,20240229,000000,5.36,5.3799,5.305,5.34,159563,0
+BGY.US,D,20240301,000000,5.33,5.39,5.315,5.36,167330,0
+BGY.US,D,20240304,000000,5.36,5.42,5.333,5.42,194595,0
+BGY.US,D,20240305,000000,5.41,5.43,5.355,5.36,287294,0
+BGY.US,D,20240306,000000,5.4,5.43,5.395,5.4,196838,0
+BGY.US,D,20240307,000000,5.43,5.4786,5.43,5.46,150186,0
+BGY.US,D,20240308,000000,5.47,5.52,5.43,5.49,242930,0
+BGY.US,D,20240311,000000,5.5,5.5,5.44,5.46,71886,0
+BGY.US,D,20240312,000000,5.46,5.55,5.445,5.54,293199,0
+BGY.US,D,20240313,000000,5.55,5.5711,5.52,5.56,233784,0
+BGY.US,D,20240314,000000,5.52,5.53,5.44,5.45,254104,0
+BGY.US,D,20240315,000000,5.46,5.46,5.405,5.42,232317,0
+BGY.US,D,20240318,000000,5.43,5.46,5.42,5.43,140124,0
+BGY.US,D,20240319,000000,5.42,5.42,5.385,5.4,162886,0
+BGY.US,D,20240320,000000,5.4,5.48,5.4,5.48,128359,0
+BGY.US,D,20240321,000000,5.49,5.53,5.49,5.52,288947,0
+BGY.US,D,20240322,000000,5.55,5.55,5.49,5.5,237681,0
+BGY.US,D,20240325,000000,5.48,5.51,5.45,5.45,171197,0
+BGY.US,D,20240326,000000,5.47,5.49,5.47,5.47,156930,0
+BGY.US,D,20240327,000000,5.48,5.4998,5.44,5.47,188755,0
+BGY.US,D,20240328,000000,5.47,5.55,5.4507,5.53,520539,0
+BGY.US,D,20240401,000000,5.54,5.54,5.45,5.45,131172,0
+BGY.US,D,20240402,000000,5.4,5.4,5.36,5.38,199320,0
+BGY.US,D,20240403,000000,5.38,5.42,5.38,5.41,99139,0
+BGY.US,D,20240404,000000,5.42,5.4654,5.35,5.37,288257,0
+BGY.US,D,20240405,000000,5.37,5.39,5.35,5.36,107970,0
+BGY.US,D,20240408,000000,5.39,5.42,5.38,5.39,184867,0
+BGY.US,D,20240409,000000,5.39,5.44,5.36,5.37,133715,0
+BGY.US,D,20240410,000000,5.33,5.3407,5.28,5.3,342572,0
+BGY.US,D,20240411,000000,5.29,5.32,5.27,5.3,458959,0
+BGY.US,D,20240412,000000,5.25,5.25,5.19,5.2,329250,0
+BGY.US,D,20240415,000000,5.24,5.24,5.16,5.17,333956,0
+BGY.US,D,20240416,000000,5.18,5.18,5.14,5.15,218830,0
+BGY.US,D,20240417,000000,5.17,5.19,5.15,5.15,157245,0
+BGY.US,D,20240418,000000,5.14,5.1777,5.14,5.15,176775,0
+BGY.US,D,20240419,000000,5.16,5.16,5.13,5.135,237752,0
+BGY.US,D,20240422,000000,5.16,5.21,5.1279,5.21,180012,0
+BGY.US,D,20240423,000000,5.23,5.28,5.23,5.26,198420,0
+BGY.US,D,20240424,000000,5.27,5.29,5.25,5.27,124687,0
+BGY.US,D,20240425,000000,5.23,5.245,5.18,5.24,209787,0
+BGY.US,D,20240426,000000,5.27,5.3,5.23,5.29,88715,0
+BGY.US,D,20240429,000000,5.29,5.315,5.285,5.3,168431,0
+BGY.US,D,20240430,000000,5.31,5.31,5.25,5.26,198389,0
+BGY.US,D,20240501,000000,5.28,5.34,5.25,5.31,179063,0
+BGY.US,D,20240502,000000,5.35,5.35,5.28,5.3,104227,0
+BGY.US,D,20240503,000000,5.34,5.355,5.3,5.33,145469,0
+BGY.US,D,20240506,000000,5.37,5.41,5.37,5.41,195898,0
+BGY.US,D,20240507,000000,5.4,5.43,5.4,5.41,121857,0
+BGY.US,D,20240508,000000,5.38,5.4199,5.38,5.4,122642,0
+BGY.US,D,20240509,000000,5.39,5.46,5.39,5.44,117241,0
+BGY.US,D,20240510,000000,5.45,5.49,5.44,5.47,118832,0
+BGY.US,D,20240513,000000,5.47,5.51,5.465,5.481,147896,0
+BGY.US,D,20240514,000000,5.44,5.46,5.41,5.44,345283,0
+BGY.US,D,20240515,000000,5.46,5.5,5.45,5.49,364636,0
+BGY.US,D,20240516,000000,5.47,5.5299,5.4606,5.51,299503,0
+BGY.US,D,20240517,000000,5.48,5.505,5.48,5.48,368426,0
+BGY.US,D,20240520,000000,5.46,5.52,5.46,5.51,143660,0
+BGY.US,D,20240521,000000,5.49,5.51,5.49,5.5,101506,0
+BGY.US,D,20240522,000000,5.49,5.495,5.47,5.48,154563,0
+BGY.US,D,20240523,000000,5.48,5.49,5.4508,5.46,178468,0
+BGY.US,D,20240524,000000,5.48,5.54,5.47,5.54,215951,0
+BGY.US,D,20240528,000000,5.55,5.55,5.5,5.51,188013,0
+BGY.US,D,20240529,000000,5.48,5.48,5.41,5.42,180484,0
+BGY.US,D,20240530,000000,5.42,5.44,5.42,5.43,208466,0
+BGY.US,D,20240531,000000,5.5,5.5,5.44,5.48,255229,0
+BGY.US,D,20240603,000000,5.51,5.55,5.49,5.52,250908,0
+BGY.US,D,20240604,000000,5.52,5.52,5.475,5.495,177632,0
+BGY.US,D,20240605,000000,5.49,5.6,5.49,5.57,343023,0
+BGY.US,D,20240606,000000,5.57,5.6,5.55,5.57,168365,0
+BGY.US,D,20240607,000000,5.56,5.58,5.55,5.57,127241,0
+BGY.US,D,20240610,000000,5.58,5.58,5.53,5.56,147875,0
+BGY.US,D,20240611,000000,5.57,5.57,5.5,5.51,137455,0
+BGY.US,D,20240612,000000,5.57,5.585,5.56,5.57,83791,0
+BGY.US,D,20240613,000000,5.57,5.57,5.485,5.52,160865,0
+BGY.US,D,20240614,000000,5.46,5.47,5.415,5.44,86688,0
+BGY.US,D,20240617,000000,5.42,5.46,5.4,5.45,86263,0
+BGY.US,D,20240618,000000,5.44,5.5,5.43,5.47,237756,0
+BGY.US,D,20240620,000000,5.46,5.4799,5.45,5.46,127762,0
+BGY.US,D,20240621,000000,5.46,5.46,5.42,5.45,177227,0
+BGY.US,D,20240624,000000,5.46,5.49,5.4463,5.47,205517,0
+BGY.US,D,20240625,000000,5.48,5.52,5.48,5.52,126066,0
+BGY.US,D,20240626,000000,5.49,5.53,5.49,5.52,179331,0
+BGY.US,D,20240627,000000,5.5,5.545,5.5,5.53,214751,0
+BGY.US,D,20240628,000000,5.54,5.58,5.52,5.58,130131,0
+BGY.US,D,20240701,000000,5.57,5.59,5.5204,5.56,211152,0
+BGY.US,D,20240702,000000,5.56,5.58,5.54,5.58,147706,0
+BGY.US,D,20240703,000000,5.59,5.65,5.585,5.64,156255,0
+BGY.US,D,20240705,000000,5.66,5.7,5.64,5.65,85464,0
+BGY.US,D,20240708,000000,5.61,5.64,5.6,5.6,328120,0
+BGY.US,D,20240709,000000,5.64,5.64,5.58,5.59,231228,0
+BGY.US,D,20240710,000000,5.61,5.64,5.5728,5.63,221791,0
+BGY.US,D,20240711,000000,5.62,5.669,5.62,5.65,187602,0
+BGY.US,D,20240712,000000,5.66,5.68,5.64,5.67,226381,0
+BGY.US,D,20240715,000000,5.65,5.675,5.62,5.66,306335,0
+BGY.US,D,20240716,000000,5.65,5.69,5.63,5.67,213694,0
+BGY.US,D,20240717,000000,5.63,5.6456,5.61,5.61,148783,0
+BGY.US,D,20240718,000000,5.61,5.62,5.55,5.55,210981,0
+BGY.US,D,20240719,000000,5.55,5.5899,5.53,5.56,63331,0
+BGY.US,D,20240722,000000,5.6,5.62,5.56,5.6,191191,0
+BGY.US,D,20240723,000000,5.6,5.6,5.53,5.57,83876,0
+BGY.US,D,20240724,000000,5.55,5.5799,5.49,5.49,105851,0
+BGY.US,D,20240725,000000,5.46,5.5,5.46,5.48,203733,0
+BGY.US,D,20240726,000000,5.49,5.51,5.48,5.5,129583,0
+BGY.US,D,20240729,000000,5.5,5.54,5.49,5.52,139144,0
+BGY.US,D,20240730,000000,5.55,5.56,5.51,5.53,129627,0
+BGY.US,D,20240731,000000,5.6,5.62,5.53,5.58,120871,0
+BGY.US,D,20240801,000000,5.59,5.61,5.53,5.55,246092,0
+BGY.US,D,20240802,000000,5.52,5.52,5.4201,5.47,132716,0
+BGY.US,D,20240805,000000,5.29,5.34,5.24,5.32,156315,0
+BGY.US,D,20240806,000000,5.31,5.395,5.3,5.39,138336,0
+BGY.US,D,20240807,000000,5.45,5.4599,5.41,5.41,239439,0
+BGY.US,D,20240808,000000,5.44,5.48,5.439,5.48,136872,0
+BGY.US,D,20240809,000000,5.47,5.545,5.46,5.51,91009,0
+BGY.US,D,20240812,000000,5.53,5.6,5.51,5.57,124436,0
+BGY.US,D,20240813,000000,5.57,5.6,5.56,5.59,68923,0
+BGY.US,D,20240814,000000,5.6,5.6163,5.575,5.59,79199,0
+BGY.US,D,20240815,000000,5.61,5.64,5.605,5.63,81713,0
+BGY.US,D,20240816,000000,5.64,5.65,5.61,5.65,103881,0
+BGY.US,D,20240819,000000,5.69,5.69,5.64,5.69,115466,0
+BGY.US,D,20240820,000000,5.69,5.69,5.64,5.66,134826,0
+BGY.US,D,20240821,000000,5.65,5.71,5.65,5.7,94531,0
+BGY.US,D,20240822,000000,5.71,5.71,5.67,5.67,83166,0
+BGY.US,D,20240823,000000,5.69,5.8,5.69,5.78,242296,0
+BGY.US,D,20240826,000000,5.8,5.8,5.75,5.77,119927,0
+BGY.US,D,20240827,000000,5.74,5.77,5.712,5.74,159028,0
+BGY.US,D,20240828,000000,5.75,5.76,5.7,5.76,137506,0
+BGY.US,D,20240829,000000,5.76,5.8099,5.76,5.77,159227,0
+BGY.US,D,20240830,000000,5.82,5.82,5.78,5.82,105097,0
+BGY.US,D,20240903,000000,5.82,5.82,5.75,5.75,91301,0
+BGY.US,D,20240904,000000,5.73,5.73,5.68,5.71,187025,0
+BGY.US,D,20240905,000000,5.69,5.695,5.66,5.66,143170,0
+BGY.US,D,20240906,000000,5.65,5.6699,5.6,5.6,150954,0
+BGY.US,D,20240909,000000,5.61,5.65,5.61,5.63,145005,0
+BGY.US,D,20240910,000000,5.65,5.65,5.6,5.63,152061,0
+BGY.US,D,20240911,000000,5.63,5.63,5.5726,5.61,228736,0
+BGY.US,D,20240912,000000,5.62,5.7,5.605,5.7,137172,0
+BGY.US,D,20240913,000000,5.68,5.725,5.6591,5.7,166261,0
+BGY.US,D,20240916,000000,5.67,5.71,5.67,5.68,124010,0
+BGY.US,D,20240917,000000,5.68,5.71,5.65,5.71,263647,0
+BGY.US,D,20240918,000000,5.68,5.7047,5.65,5.65,203000,0
+BGY.US,D,20240919,000000,5.69,5.725,5.69,5.71,235630,0
+BGY.US,D,20240920,000000,5.7,5.735,5.68,5.71,181775,0
+BGY.US,D,20240923,000000,5.7,5.73,5.69,5.72,91479,0
+BGY.US,D,20240924,000000,5.72,5.77,5.7,5.72,155213,0
+BGY.US,D,20240925,000000,5.72,5.74,5.71,5.71,159121,0
+BGY.US,D,20240926,000000,5.74,5.8,5.735,5.77,115229,0
+BGY.US,D,20240927,000000,5.77,5.83,5.75,5.79,229193,0
+BGY.US,D,20240930,000000,5.8099,5.818,5.76,5.8,185927,0
+BGY.US,D,20241001,000000,5.8,5.8,5.72,5.77,194028,0
+BGY.US,D,20241002,000000,5.75,5.78,5.74,5.77,131012,0
+BGY.US,D,20241003,000000,5.74,5.74,5.709,5.73,153103,0
+BGY.US,D,20241004,000000,5.73,5.745,5.72,5.72,76707,0
+BGY.US,D,20241007,000000,5.72,5.72,5.6408,5.65,282543,0
+BGY.US,D,20241008,000000,5.69,5.69,5.64,5.68,338926,0
+BGY.US,D,20241009,000000,5.67,5.71,5.6546,5.7,248433,0
+BGY.US,D,20241010,000000,5.69,5.7,5.665,5.67,225966,0
+BGY.US,D,20241011,000000,5.68,5.7,5.67,5.7,285479,0
+BGY.US,D,20241014,000000,5.7,5.72,5.69,5.71,188659,0
+BGY.US,D,20241015,000000,5.66,5.6892,5.61,5.62,229169,0
+BGY.US,D,20241016,000000,5.62,5.63,5.57,5.58,251735,0
+BGY.US,D,20241017,000000,5.6,5.63,5.57,5.59,295394,0
+BGY.US,D,20241018,000000,5.6,5.61,5.58,5.6,157667,0
+BGY.US,D,20241021,000000,5.6,5.67,5.6,5.64,278841,0
+BGY.US,D,20241022,000000,5.64,5.685,5.64,5.68,430402,0
+BGY.US,D,20241023,000000,5.65,5.65,5.62,5.62,195248,0
+BGY.US,D,20241024,000000,5.65,5.66,5.6201,5.66,207585,0
+BGY.US,D,20241025,000000,5.67,5.715,5.65,5.66,290330,0
+BGY.US,D,20241028,000000,5.68,5.705,5.67,5.68,217563,0
+BGY.US,D,20241029,000000,5.69,5.69,5.63,5.66,146695,0
+BGY.US,D,20241030,000000,5.63,5.659,5.59,5.59,185769,0
+BGY.US,D,20241031,000000,5.6,5.6,5.475,5.49,274710,0
+BGY.US,D,20241101,000000,5.53,5.6,5.53,5.56,242746,0
+BGY.US,D,20241104,000000,5.57,5.6099,5.49,5.49,244944,0
+BGY.US,D,20241105,000000,5.51,5.5577,5.5053,5.54,155053,0
+BGY.US,D,20241106,000000,5.63,5.68,5.44,5.44,723882,0
+BGY.US,D,20241107,000000,5.46,5.5,5.46,5.49,213360,0
+BGY.US,D,20241108,000000,5.47,5.55,5.47,5.53,243713,0
+BGY.US,D,20241111,000000,5.55,5.73,5.54,5.68,733725,0
+BGY.US,D,20241112,000000,5.68,5.68,5.49,5.55,391363,0
+BGY.US,D,20241113,000000,5.525,5.585,5.395,5.43,296023,0
+BGY.US,D,20241114,000000,5.4242,5.47,5.42,5.44,137483,0
+BGY.US,D,20241115,000000,5.43,5.4306,5.36,5.41,262852,0
+BGY.US,D,20241118,000000,5.4462,5.52,5.392334,5.45,355555,0
+BGY.US,D,20241119,000000,5.45,5.4987,5.4272,5.48,71412,0
+BGY.US,D,20241120,000000,5.4609,5.47,5.45,5.47,68875,0
+BGY.US,D,20241121,000000,5.495,5.69,5.475,5.63,344650,0
+BGY.US,D,20241122,000000,5.65,5.72,5.57,5.68,494872,0
+BGY.US,D,20241125,000000,5.79,5.82,5.75,5.8,291164,0
+BGY.US,D,20241126,000000,5.74,5.79,5.57,5.57,452060,0
+BGY.US,D,20241127,000000,5.6,5.605,5.505,5.52,498203,0
+BGY.US,D,20241129,000000,5.57,5.57,5.53,5.57,238194,0
+BGY.US,D,20241202,000000,5.5326,5.5737,5.51,5.56,352647,0
+BGY.US,D,20241203,000000,5.585,5.62,5.57,5.57,281436,0
+BGY.US,D,20241204,000000,5.6,5.61,5.55,5.59,320877,0
+BGY.US,D,20241205,000000,5.6,5.62,5.58,5.61,254953,0
+BGY.US,D,20241206,000000,5.6093,5.66,5.58,5.6,268153,0
+BGY.US,D,20241209,000000,5.6522,5.66,5.62,5.635,126802,0
+BGY.US,D,20241210,000000,5.6,5.65,5.565,5.57,224198,0
+BGY.US,D,20241211,000000,5.56,5.62,5.56,5.6,268961,0
+BGY.US,D,20241212,000000,5.61,5.6407,5.52,5.57,445128,0
+BGY.US,D,20241213,000000,5.59,5.61,5.55,5.57,307076,0
+BGY.US,D,20241216,000000,5.55,5.55,5.49,5.51,170362,0
+BGY.US,D,20241217,000000,5.51,5.52,5.42,5.45,249171,0
+BGY.US,D,20241218,000000,5.4685,5.4685,5.305,5.33,313336,0
+BGY.US,D,20241219,000000,5.34,5.35,5.23,5.23,326975,0
+BGY.US,D,20241220,000000,5.23,5.34,5.2235,5.32,293809,0
+BGY.US,D,20241223,000000,5.3891,5.39,5.335,5.37,209446,0
+BGY.US,D,20241224,000000,5.4,5.43,5.38,5.42,157397,0
+BGY.US,D,20241226,000000,5.44,5.45,5.37,5.39,110165,0
+BGY.US,D,20241227,000000,5.37,5.39,5.32,5.34,135608,0
+BGY.US,D,20241230,000000,5.28,5.34,5.28,5.3,344607,0
+BGY.US,D,20241231,000000,5.3121,5.33,5.31,5.31,331384,0
+BGY.US,D,20250102,000000,5.325,5.35,5.32,5.33,272894,0
+BGY.US,D,20250103,000000,5.335,5.37,5.315,5.35,164104,0
+BGY.US,D,20250106,000000,5.385,5.4188,5.37,5.38,205229,0
+BGY.US,D,20250107,000000,5.45,5.45,5.37,5.39,326049,0
+BGY.US,D,20250108,000000,5.37,5.39,5.32,5.39,206895,0
+BGY.US,D,20250110,000000,5.31,5.38,5.2711,5.31,211896,0
+BGY.US,D,20250113,000000,5.25,5.31,5.2,5.3,482140,0
+BGY.US,D,20250114,000000,5.31,5.34,5.3,5.33,195963,0
+BGY.US,D,20250115,000000,5.38,5.395,5.32,5.37,401503,0
+BGY.US,D,20250116,000000,5.38,5.41,5.35,5.4,226528,0
+BGY.US,D,20250117,000000,5.44,5.44,5.395,5.44,242357,0
+BGY.US,D,20250121,000000,5.44,5.49,5.4176,5.47,206210,0
+BGY.US,D,20250122,000000,5.51,5.54,5.49,5.5,202768,0
+BGY.US,D,20250123,000000,5.53,5.54,5.48,5.52,248325,0
+BGY.US,D,20250124,000000,5.555,5.57,5.49,5.54,314922,0
+BGY.US,D,20250127,000000,5.52,5.54,5.48,5.51,206745,0
+BGY.US,D,20250128,000000,5.53,5.54,5.505,5.54,215427,0
+BGY.US,D,20250129,000000,5.515,5.55,5.45,5.47,352535,0
+BGY.US,D,20250130,000000,5.465,5.56,5.45,5.52,475050,0
+BGY.US,D,20250131,000000,5.56,5.56,5.49,5.53,618758,0
+BGY.US,D,20250203,000000,5.49,5.49,5.39,5.43,709237,0
+BGY.US,D,20250204,000000,5.44,5.47,5.4242,5.45,329524,0
+BGY.US,D,20250205,000000,5.48,5.51,5.46,5.51,324471,0
+BGY.US,D,20250206,000000,5.53,5.55,5.52,5.55,258022,0
+BGY.US,D,20250207,000000,5.54,5.5536,5.4842,5.51,304398,0
+BGY.US,D,20250210,000000,5.55,5.55,5.49,5.5,218659,0
+BGY.US,D,20250211,000000,5.55,5.55,5.48,5.52,212294,0
+BGY.US,D,20250212,000000,5.48,5.53,5.46,5.5,250575,0
+BGY.US,D,20250213,000000,5.54,5.57,5.5226,5.56,227441,0
+BGY.US,D,20250214,000000,5.558,5.575,5.52,5.53,418914,0
+BGY.US,D,20250218,000000,5.58,5.62,5.57,5.62,313133,0
+BGY.US,D,20250219,000000,5.61,5.63,5.57,5.58,161718,0
+BGY.US,D,20250220,000000,5.57,5.6,5.51,5.53,311476,0
+BGY.US,D,20250221,000000,5.5648,5.63,5.56,5.59,189818,0
+BGY.US,D,20250224,000000,5.635,5.635,5.56,5.59,196957,0
+BGY.US,D,20250225,000000,5.59,5.602,5.55,5.59,137318,0
+BGY.US,D,20250226,000000,5.61,5.62,5.57,5.61,125112,0
+BGY.US,D,20250227,000000,5.6,5.66,5.56,5.63,308880,0
+BGY.US,D,20250228,000000,5.69,5.69,5.6,5.66,249995,0
+BGY.US,D,20250303,000000,5.73,5.8,5.7,5.79,447129,0
+BGY.US,D,20250304,000000,5.72,5.73,5.51,5.59,550061,0
+BGY.US,D,20250305,000000,5.6454,5.71,5.64,5.71,542519,0
+BGY.US,D,20250306,000000,5.64,5.68,5.63,5.67,214915,0
+BGY.US,D,20250307,000000,5.6502,5.74,5.61,5.74,362110,0
+BGY.US,D,20250310,000000,5.72,5.72,5.62,5.65,391832,0
+BGY.US,D,20250311,000000,5.6799,5.6799,5.56,5.63,238747,0
+BGY.US,D,20250312,000000,5.65,5.68,5.61,5.68,154265,0
+BGY.US,D,20250313,000000,5.68,5.7,5.6,5.63,233392,0
+BGY.US,D,20250314,000000,5.6001,5.65,5.6,5.65,146872,0
+BGY.US,D,20250317,000000,5.68,5.82,5.66,5.79,703122,0
+BGY.US,D,20250318,000000,5.79,5.81,5.75,5.8,611582,0
+BGY.US,D,20250319,000000,5.86,5.9,5.71,5.78,1001048,0
+BGY.US,D,20250320,000000,5.77,5.79,5.73,5.79,445690,0
+BGY.US,D,20250321,000000,5.775,5.78,5.71,5.75,409088,0
+BGY.US,D,20250324,000000,5.8,5.83,5.7409,5.8,452362,0
+BGY.US,D,20250325,000000,5.8,5.83,5.68,5.73,586184,0
+BGY.US,D,20250326,000000,5.715,5.73,5.58,5.63,757061,0
+BGY.US,D,20250327,000000,5.61,5.63,5.56,5.62,427076,0
+BGY.US,D,20250328,000000,5.635,5.64,5.59,5.62,219446,0
+BGY.US,D,20250331,000000,5.6335,5.65,5.521,5.61,499711,0
+BGY.US,D,20250401,000000,5.61,5.66,5.5501,5.66,181772,0
+BGY.US,D,20250402,000000,5.63,5.63,5.54,5.6,236411,0
+BGY.US,D,20250403,000000,5.546,5.546,5.5,5.51,438519,0
+BGY.US,D,20250404,000000,5.41,5.432,5.08,5.14,605386,0
+BGY.US,D,20250407,000000,4.95,5.15,4.67,4.93,686712,0
+BGY.US,D,20250408,000000,5.055,5.1776,4.9685,5.05,301625,0
+BGY.US,D,20250409,000000,5.05,5.28,4.912,5.21,593708,0
+BGY.US,D,20250410,000000,5.1896,5.26,5.1001,5.21,510524,0
+BGY.US,D,20250411,000000,5.2,5.23,5.15,5.19,341089,0
+BGY.US,D,20250414,000000,5.24,5.36,5.239,5.35,285589,0
+BGY.US,D,20250415,000000,5.2979,5.38,5.2979,5.34,241234,0
+BGY.US,D,20250416,000000,5.3371,5.3371,5.23,5.24,211182,0
+BGY.US,D,20250417,000000,5.25,5.31,5.24,5.26,208065,0
+BGY.US,D,20250421,000000,5.252,5.2728,5.22,5.22,304076,0
+BGY.US,D,20250422,000000,5.32,5.47,5.26,5.47,849301,0
+BGY.US,D,20250423,000000,5.545,5.55,5.47,5.51,288328,0
+BGY.US,D,20250424,000000,5.52,5.56,5.51,5.54,190528,0
+BGY.US,D,20250425,000000,5.5674,5.59,5.5253,5.57,109953,0
+BGY.US,D,20250428,000000,5.56,5.57,5.5,5.52,144773,0
+BGY.US,D,20250429,000000,5.53,5.585,5.5,5.58,120221,0
+BGY.US,D,20250430,000000,5.62,5.62,5.5,5.59,190168,0
+BGY.US,D,20250501,000000,5.615,5.68,5.56,5.64,210522,0
+BGY.US,D,20250502,000000,5.6716,5.72,5.6275,5.69,140573,0
+BGY.US,D,20250505,000000,5.6899,5.7254,5.66,5.68,112952,0
+BGY.US,D,20250506,000000,5.67,5.71,5.6051,5.65,122361,0
+BGY.US,D,20250507,000000,5.637,5.6683,5.61,5.61,128132,0
+BGY.US,D,20250508,000000,5.6562,5.67,5.59,5.65,87113,0
+BGY.US,D,20250509,000000,5.6356,5.6753,5.61,5.62,148655,0
+BGY.US,D,20250512,000000,5.67,5.74,5.67,5.71,166878,0
+BGY.US,D,20250513,000000,5.7032,5.75,5.7,5.71,113361,0
+BGY.US,D,20250514,000000,5.7104,5.74,5.68,5.71,175590,0
+BGY.US,D,20250515,000000,5.65,5.75,5.65,5.73,179177,0
+BGY.US,D,20250516,000000,5.74,5.79,5.73,5.76,188727,0
+BGY.US,D,20250519,000000,5.75,5.78,5.71,5.75,161303,0
+BGY.US,D,20250520,000000,5.7718,5.78,5.74,5.78,114628,0
+BGY.US,D,20250521,000000,5.7884,5.86,5.7586,5.82,162688,0
+BGY.US,D,20250522,000000,5.84,5.936,5.82,5.9,153631,0
+BGY.US,D,20250523,000000,5.84,5.88,5.78,5.86,153517,0
+BGY.US,D,20250527,000000,5.88,5.92,5.85,5.88,170191,0
+BGY.US,D,20250528,000000,5.86,5.92,5.85,5.85,149516,0
+BGY.US,D,20250529,000000,5.9013,5.9013,5.83,5.85,172458,0
+BGY.US,D,20250530,000000,5.85,5.95,5.75,5.82,303711,0
+BGY.US,D,20250602,000000,5.82,5.85,5.78,5.84,270047,0
+BGY.US,D,20250603,000000,5.76,5.83,5.76,5.79,186339,0
+BGY.US,D,20250604,000000,5.77,5.79,5.75,5.75,247722,0
+BGY.US,D,20250605,000000,5.77,5.795,5.75,5.79,199176,0
+BGY.US,D,20250606,000000,5.79,5.82,5.77,5.77,218226,0
+BGY.US,D,20250609,000000,5.78,5.8395,5.76,5.78,251312,0
+BGY.US,D,20250610,000000,5.81,5.83,5.7901,5.83,123397,0
+BGY.US,D,20250611,000000,5.803,5.84,5.803,5.81,234704,0
+BGY.US,D,20250612,000000,5.83,5.88,5.83,5.85,145370,0
+BGY.US,D,20250613,000000,5.78,5.8,5.72,5.76,135121,0
+BGY.US,D,20250616,000000,5.78,5.78,5.72,5.72,154667,0
+BGY.US,D,20250617,000000,5.76,5.76,5.7,5.73,169291,0
+BGY.US,D,20250618,000000,5.73,5.73,5.66,5.66,134573,0
+BGY.US,D,20250620,000000,5.67,5.6874,5.6,5.61,236180,0
+BGY.US,D,20250623,000000,5.59,5.65,5.575,5.65,310508,0
+BGY.US,D,20250624,000000,5.7,5.73,5.69,5.73,194834,0
+BGY.US,D,20250625,000000,5.7699,5.7699,5.68,5.72,302824,0
+BGY.US,D,20250626,000000,5.73,5.78,5.73,5.75,191522,0
+BGY.US,D,20250627,000000,5.74,5.75,5.68,5.72,1401136,0
+BGY.US,D,20250630,000000,5.735,5.7908,5.72,5.79,726018,0
+BGY.US,D,20250701,000000,5.79,5.79,5.74,5.78,415327,0
+BGY.US,D,20250702,000000,5.8,5.81,5.7502,5.81,244699,0
+BGY.US,D,20250703,000000,5.81,5.81,5.77,5.81,176303,0
+BGY.US,D,20250707,000000,5.79,5.81,5.71,5.76,222872,0
+BGY.US,D,20250708,000000,5.73,5.76,5.7,5.74,155357,0
+BGY.US,D,20250709,000000,5.74,5.82,5.74,5.82,296073,0
+BGY.US,D,20250710,000000,5.79,5.8047,5.77,5.78,230709,0
+BGY.US,D,20250711,000000,5.74,5.78,5.7107,5.74,359433,0
+BGY.US,D,20250714,000000,5.76,5.78,5.73,5.78,447726,0
+BGY.US,D,20250715,000000,5.74,5.75,5.69,5.7,325196,0
+BGY.US,D,20250716,000000,5.72,5.74,5.66,5.71,356490,0
+BGY.US,D,20250717,000000,5.69,5.73,5.69,5.72,321745,0
+BGY.US,D,20250718,000000,5.72,5.76,5.72,5.76,1812261,0
+BGY.US,D,20250721,000000,5.75,5.76,5.722,5.75,376131,0
+BGY.US,D,20250722,000000,5.75,5.765,5.73,5.75,243594,0
+BGY.US,D,20250723,000000,5.76,5.81,5.76,5.81,274447,0
+BGY.US,D,20250724,000000,5.805,5.87,5.8001,5.84,321731,0
+BGY.US,D,20250725,000000,5.8155,5.82,5.78,5.8,251202,0
+BGY.US,D,20250728,000000,5.82,5.8299,5.75,5.8,308443,0
+BGY.US,D,20250729,000000,5.8,5.8,5.72,5.74,223159,0
+BGY.US,D,20250730,000000,5.72,5.72,5.68,5.69,334331,0
+BGY.US,D,20250731,000000,5.73,5.74,5.65,5.67,251048,0
+BGY.US,D,20250801,000000,5.65,5.69,5.56,5.61,241516,0
+BGY.US,D,20250804,000000,5.645,5.67,5.62,5.67,205242,0
+BGY.US,D,20250805,000000,5.67,5.7,5.6433,5.69,236179,0
+BGY.US,D,20250806,000000,5.695,5.7,5.67,5.69,384254,0
+BGY.US,D,20250807,000000,5.735,5.75,5.69,5.72,335806,0
+BGY.US,D,20250808,000000,5.74,5.75,5.7001,5.75,210042,0
+BGY.US,D,20250811,000000,5.735,5.74,5.72,5.73,176523,0
+BGY.US,D,20250812,000000,5.75,5.75,5.72,5.75,253488,0
+BGY.US,D,20250813,000000,5.7699,5.79,5.7594,5.79,108834,0
+BGY.US,D,20250814,000000,5.7624,5.8,5.757,5.8,214989,0
+BGY.US,D,20250815,000000,5.7344,5.77,5.72,5.72,160943,0
+BGY.US,D,20250818,000000,5.6995,5.78,5.6963,5.74,247339,0
+BGY.US,D,20250819,000000,5.77338,5.78,5.7,5.74,172837,0
+BGY.US,D,20250820,000000,5.72,5.76,5.68,5.7,203179,0
+BGY.US,D,20250821,000000,5.67,5.7,5.66,5.67,116797,0
+BGY.US,D,20250822,000000,5.694,5.78,5.69,5.78,136731,0
+BGY.US,D,20250825,000000,5.81,5.82,5.78,5.82,286243,0
+BGY.US,D,20250826,000000,5.82,5.83,5.7439,5.78,178075,0
+BGY.US,D,20250827,000000,5.77,5.8,5.74,5.76,110623,0
+BGY.US,D,20250828,000000,5.786,5.79,5.742,5.77,168135,0
+BGY.US,D,20250829,000000,5.83,5.83,5.75,5.76,176156,0
+BGY.US,D,20250902,000000,5.75,5.75,5.7,5.73,156685,0
+BGY.US,D,20250903,000000,5.746,5.77,5.7,5.73,240655,0
+BGY.US,D,20250904,000000,5.73,5.76,5.73,5.75,160200,0
+BGY.US,D,20250905,000000,5.77,5.7916,5.73,5.75,222078,0
+BGY.US,D,20250908,000000,5.78,5.78,5.74,5.77,97805,0
+BGY.US,D,20250909,000000,5.79,5.79,5.7625,5.79,210876,0
+BGY.US,D,20250910,000000,5.775,5.82,5.775,5.81,177114,0
+BGY.US,D,20250911,000000,5.83,5.852,5.82,5.84,205603,0
+BGY.US,D,20250912,000000,5.86,5.88,5.82,5.84,196410,0
+BGY.US,D,20250915,000000,5.825,5.84,5.79,5.81,135282,0
+BGY.US,D,20250916,000000,5.8401,5.8401,5.75,5.78,142578,0
+BGY.US,D,20250917,000000,5.7731,5.8197,5.75,5.77,256625,0
+BGY.US,D,20250918,000000,5.7755,5.792,5.76,5.78,145075,0
+BGY.US,D,20250919,000000,5.77,5.79,5.75,5.78,125521,0
+BGY.US,D,20250922,000000,5.7647,5.7647,5.75,5.76,139419,0
+BGY.US,D,20250923,000000,5.7636,5.77,5.74,5.75,132560,0
+BGY.US,D,20250924,000000,5.785,5.79,5.7,5.73,182097,0
+BGY.US,D,20250925,000000,5.71,5.73,5.67,5.7,214404,0
+BGY.US,D,20250926,000000,5.72,5.72,5.69,5.7,112559,0
+BGY.US,D,20250929,000000,5.73,5.73,5.71,5.72,177138,0
+BGY.US,D,20250930,000000,5.74,5.76,5.71,5.75,284782,0
+BGY.US,D,20251001,000000,5.76,5.84,5.76,5.84,196269,0
+BGY.US,D,20251002,000000,5.88,5.88,5.8,5.85,167773,0
+BGY.US,D,20251003,000000,5.85,5.895,5.85,5.89,171458,0
+BGY.US,D,20251006,000000,5.885,5.89,5.86,5.89,137648,0
+BGY.US,D,20251007,000000,5.89,5.94,5.865,5.9,298033,0
+BGY.US,D,20251008,000000,5.9104,5.92,5.875,5.92,174378,0
+BGY.US,D,20251009,000000,5.9,5.92,5.82,5.83,155153,0
+BGY.US,D,20251010,000000,5.88,5.9,5.705,5.72,249684,0
+BGY.US,D,20251013,000000,5.75,5.75,5.68,5.74,412941,0
+BGY.US,D,20251014,000000,5.6846,5.73,5.665,5.73,277586,0
+BGY.US,D,20251015,000000,5.735,5.86,5.735,5.84,671993,0
+BGY.US,D,20251016,000000,5.87,5.87,5.71,5.71,486067,0
+BGY.US,D,20251017,000000,5.73,5.755,5.7,5.71,230340,0
+BGY.US,D,20251020,000000,5.75,5.79,5.73,5.76,250620,0
+BGY.US,D,20251021,000000,5.7759,5.79,5.7335,5.76,110386,0
+BGY.US,D,20251022,000000,5.77,5.773,5.715,5.72,170144,0
+BGY.US,D,20251023,000000,5.75,5.75,5.72,5.74,119985,0
+BGY.US,D,20251024,000000,5.76,5.78,5.75,5.78,197191,0
+BGY.US,D,20251027,000000,5.7973,5.86,5.78,5.86,320362,0
+BGY.US,D,20251028,000000,5.87,5.87,5.82,5.82,246309,0
+BGY.US,D,20251029,000000,5.865,5.873,5.8029,5.86,386117,0
+BGY.US,D,20251030,000000,5.835,5.85,5.8162,5.82,263337,0
+BGY.US,D,20251031,000000,5.89,5.89,5.82,5.84,235706,0
+BGY.US,D,20251103,000000,5.84,5.85,5.72,5.75,383432,0
+BGY.US,D,20251104,000000,5.72,5.76,5.7,5.76,260569,0
+BGY.US,D,20251105,000000,5.758,5.78,5.74,5.77,179780,0
+BGY.US,D,20251106,000000,5.78,5.83,5.7644,5.81,725967,0
+BGY.US,D,20251107,000000,5.8,5.8,5.73,5.77,512708,0
+BGY.US,D,20251110,000000,5.79,5.82,5.78,5.82,230057,0
+BGY.US,D,20251111,000000,5.83,5.8301,5.79,5.82,174938,0
+BGY.US,D,20251112,000000,5.81,5.84,5.81,5.83,88887,0
+BGY.US,D,20251113,000000,5.8382,5.8382,5.77,5.79,173664,0
+BGY.US,D,20251114,000000,5.7,5.73,5.695,5.72,224946,0
+BGY.US,D,20251117,000000,5.715,5.715,5.642,5.66,153662,0
+BGY.US,D,20251118,000000,5.6,5.64,5.55,5.62,142485,0
+BGY.US,D,20251119,000000,5.615,5.62,5.55,5.61,252206,0
+BGY.US,D,20251120,000000,5.63,5.65,5.49,5.52,357680,0
+BGY.US,D,20251121,000000,5.53,5.54,5.485,5.53,342969,0
+BGY.US,D,20251124,000000,5.537,5.58,5.535,5.57,262538,0
+BGY.US,D,20251125,000000,5.587,5.67,5.58,5.64,257671,0
+BGY.US,D,20251126,000000,5.67,5.73,5.67,5.71,225668,0
+BGY.US,D,20251128,000000,5.89,5.89,5.71,5.76,161731,0
+BGY.US,D,20251201,000000,5.74,5.775,5.72,5.735,210680,0
+BGY.US,D,20251202,000000,5.745,5.75,5.7,5.75,168913,0
+BGY.US,D,20251203,000000,5.75,5.76,5.73,5.75,208671,0
+BGY.US,D,20251204,000000,5.77,5.79,5.76,5.78,205490,0
+BGY.US,D,20251205,000000,5.7764,5.83,5.7601,5.82,263565,0
+BGY.US,D,20251208,000000,5.82,5.83,5.76,5.8,222833,0
+BGY.US,D,20251209,000000,5.7983,5.81,5.76,5.76,116459,0
+BGY.US,D,20251210,000000,5.7991,5.84,5.78,5.84,233253,0
+BGY.US,D,20251211,000000,5.8106,5.83,5.81,5.81,180808,0
+BGY.US,D,20251212,000000,5.8,5.82,5.77,5.78,275319,0
+BGY.US,D,20251215,000000,5.8,5.8,5.76,5.79,127522,0
+BGY.US,D,20251216,000000,5.785,5.79,5.76,5.76,102237,0
+BGY.US,D,20251217,000000,5.79,5.7981,5.73,5.76,210308,0
+BGY.US,D,20251218,000000,5.79,5.82,5.785,5.8,171578,0
+BGY.US,D,20251219,000000,5.82,5.85,5.81,5.82,188995,0
+BGY.US,D,20251222,000000,5.8,5.83,5.79,5.83,75999,0
+BGY.US,D,20251223,000000,5.83,5.85,5.83,5.83,109297,0
+BGY.US,D,20251224,000000,5.84,5.85,5.83,5.84,81678,0
+BGY.US,D,20251226,000000,5.833,5.89,5.833,5.89,177845,0
+BGY.US,D,20251229,000000,5.86,5.87,5.82,5.83,199795,0
+BGY.US,D,20251230,000000,5.85,5.86,5.835,5.86,218432,0
+BGY.US,D,20251231,000000,5.9,5.92,5.86,5.88,490570,0
+BGY.US,D,20260102,000000,5.92,5.92,5.86,5.89,428424,0
+BGY.US,D,20260105,000000,5.89,5.91,5.875,5.91,497057,0
+BGY.US,D,20260106,000000,5.905,5.92,5.9,5.91,320623,0
+BGY.US,D,20260107,000000,5.9032,5.91,5.86,5.88,397536,0
+BGY.US,D,20260108,000000,5.8801,5.89,5.87,5.88,216594,0
+BGY.US,D,20260109,000000,5.89,5.91,5.88,5.91,293705,0
+BGY.US,D,20260112,000000,5.8801,5.94,5.8801,5.93,478786,0
+BGY.US,D,20260113,000000,5.94,5.95,5.915,5.95,420428,0
+BGY.US,D,20260114,000000,5.945,5.99,5.935,5.99,470095,0
+BGY.US,D,20260115,000000,5.9898,5.99,5.93,5.96,531267,0
+BGY.US,D,20260116,000000,5.97,5.995,5.94,5.98,1993040,0
+BGY.US,D,20260120,000000,5.9,5.918,5.84,5.85,389747,0
+BGY.US,D,20260121,000000,5.841,5.92,5.841,5.92,385222,0
+BGY.US,D,20260122,000000,5.9501,5.97,5.94,5.97,170678,0
+BGY.US,D,20260123,000000,5.9695,5.97,5.93,5.97,157341,0
+BGY.US,D,20260126,000000,5.998,6.01,5.95,5.95,384424,0
+BGY.US,D,20260127,000000,5.9801,6.02,5.98,6.02,204200,0
+BGY.US,D,20260128,000000,6.02,6.03,5.97,6,289250,0
+BGY.US,D,20260129,000000,6.02,6.05,5.96,6.02,362652,0
+BGY.US,D,20260130,000000,5.97,6.04,5.96,5.98,342141,0
+BGY.US,D,20260202,000000,5.96,6.03,5.96,6.03,314652,0
+BGY.US,D,20260203,000000,6.04,6.0416,5.98,6.02,441107,0
+BGY.US,D,20260204,000000,6.0455,6.07,6.025,6.06,474569,0
+BGY.US,D,20260205,000000,6.0265,6.05,5.99,5.99,296732,0
+BGY.US,D,20260206,000000,6.03,6.14,6.025,6.12,727304,0
+BGY.US,D,20260209,000000,6.14,6.1899,6.1,6.17,300614,0
+BGY.US,D,20260210,000000,6.18,6.19,6.16,6.18,482447,0
+BGY.US,D,20260211,000000,6.19,6.2,6.145,6.18,155180,0
+BGY.US,D,20260212,000000,6.21,6.23,6.12,6.16,306172,0
+BGY.US,D,20260213,000000,6.13,6.145,6.09,6.11,419443,0
+BGY.US,D,20260217,000000,6.1201,6.15,6.075,6.11,149682,0
+BGY.US,D,20260218,000000,6.1396,6.17,6.13,6.15,325040,0
diff --git a/daily/us/nyse stocks/1/bh.us.txt b/daily/us/nyse stocks/1/bh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8930683f0bb23e87d1470f0b580fe2ca3708895
--- /dev/null
+++ b/daily/us/nyse stocks/1/bh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BH.US,D,20050225,000000,384,390,380.2,388.4,2560,0
+BH.US,D,20050228,000000,390.4,390.4,376.8,382.6,4790,0
+BH.US,D,20050301,000000,380.6,393.4,380.6,393,5070,0
+BH.US,D,20050302,000000,395.8,402,388,388,4910,0
+BH.US,D,20050303,000000,388,399.2,388,395.2,3165,0
+BH.US,D,20050304,000000,396,399.6,395.2,398.8,1825,0
+BH.US,D,20050307,000000,391.4,399.6,390.4,390.4,4410,0
+BH.US,D,20050308,000000,392.4,393.6,380.2,380.8,5550,0
+BH.US,D,20050309,000000,380.8,380.8,373.4,374.4,3985,0
+BH.US,D,20050310,000000,375,380,370,372,3845,0
+BH.US,D,20050311,000000,372.2,378.4,372,377.8,3720,0
+BH.US,D,20050314,000000,377,386.6,377,383.6,3305,0
+BH.US,D,20050315,000000,384,389,380.2,381,3115,0
+BH.US,D,20050316,000000,380,385.6,379.8,381.2,2660,0
+BH.US,D,20050317,000000,380.2,383.6,375,381.8,2055,0
+BH.US,D,20050318,000000,384,385.4,374.8,383,6725,0
+BH.US,D,20050321,000000,383.2,387.4,380,387,2475,0
+BH.US,D,20050322,000000,387,394,385.2,385.2,2665,0
+BH.US,D,20050323,000000,385.2,386,379.4,380.8,2230,0
+BH.US,D,20050324,000000,383.4,389.4,381,386.4,3490,0
+BH.US,D,20050328,000000,385.6,390.6,384.4,388.8,2470,0
+BH.US,D,20050329,000000,388,393.8,385,387.2,3595,0
+BH.US,D,20050330,000000,387.2,396.4,384,396.4,4240,0
+BH.US,D,20050331,000000,396,396,385.6,387,4250,0
+BH.US,D,20050401,000000,386.4,391.4,379,379,4680,0
+BH.US,D,20050404,000000,379.2,389.4,379,388.4,3090,0
+BH.US,D,20050405,000000,385.4,389,384.4,386,3020,0
+BH.US,D,20050406,000000,386.6,392.2,380.4,380.4,4375,0
+BH.US,D,20050407,000000,380.4,385.6,379,384.6,1940,0
+BH.US,D,20050408,000000,384.4,386.6,379,380.2,2680,0
+BH.US,D,20050411,000000,380.4,380.4,375,376.4,3020,0
+BH.US,D,20050412,000000,376.6,388,376.4,387.8,2840,0
+BH.US,D,20050413,000000,387,388.4,379.6,380,2220,0
+BH.US,D,20050414,000000,379.4,385.6,378.8,379,3940,0
+BH.US,D,20050415,000000,379.2,381,362.6,362.6,4260,0
+BH.US,D,20050418,000000,364.6,372.8,363.4,371,4045,0
+BH.US,D,20050419,000000,373,375,369,373,6525,0
+BH.US,D,20050420,000000,374.2,374.2,361.4,362.8,3825,0
+BH.US,D,20050421,000000,366.8,372.6,360.4,363.6,5950,0
+BH.US,D,20050422,000000,362.2,363.2,353.6,358.4,6615,0
+BH.US,D,20050425,000000,358.8,361.8,356,361,9095,0
+BH.US,D,20050426,000000,360,365.2,359,360.8,3830,0
+BH.US,D,20050427,000000,360.8,365.8,358.4,362,2605,0
+BH.US,D,20050428,000000,362,363.6,360,360,4620,0
+BH.US,D,20050429,000000,360.2,364.2,359.8,361.6,3445,0
+BH.US,D,20050502,000000,363,366,360.6,364.8,3240,0
+BH.US,D,20050503,000000,364.8,368,361.2,364,4420,0
+BH.US,D,20050504,000000,364,370,362.8,369.8,4030,0
+BH.US,D,20050505,000000,369.6,372,367.4,371.6,3780,0
+BH.US,D,20050506,000000,372,372.2,368,370,2965,0
+BH.US,D,20050509,000000,370.2,383,368.2,383,6355,0
+BH.US,D,20050510,000000,381,382.8,376.4,377.2,7520,0
+BH.US,D,20050511,000000,378.6,384,377.2,383,4490,0
+BH.US,D,20050512,000000,384.4,386.4,379.8,385,7930,0
+BH.US,D,20050513,000000,384,385.8,378,380,5530,0
+BH.US,D,20050516,000000,380,390,376.6,390,3965,0
+BH.US,D,20050517,000000,388,394,382,390,11020,0
+BH.US,D,20050518,000000,385,404,383,404,25030,0
+BH.US,D,20050519,000000,403.6,405,397.2,405,9560,0
+BH.US,D,20050520,000000,400,403.4,396,401,8785,0
+BH.US,D,20050523,000000,400.8,408.2,400,406,11630,0
+BH.US,D,20050524,000000,406,411,404.4,409.6,12775,0
+BH.US,D,20050525,000000,408,409.8,405.6,407,7130,0
+BH.US,D,20050526,000000,409,412,404.8,408.8,9650,0
+BH.US,D,20050527,000000,406.8,412.8,404.8,409,4755,0
+BH.US,D,20050531,000000,408.6,416,406.6,411.8,6740,0
+BH.US,D,20050601,000000,410.4,416.4,408.6,413,14340,0
+BH.US,D,20050602,000000,411.6,411.8,403.2,407.8,8900,0
+BH.US,D,20050603,000000,406,407,401.2,403.2,5895,0
+BH.US,D,20050606,000000,403.2,407.4,401,406.4,8035,0
+BH.US,D,20050607,000000,406,413.4,406,406.8,7720,0
+BH.US,D,20050608,000000,406,406.2,399.6,400,10200,0
+BH.US,D,20050609,000000,400.8,405,397.4,401.8,6285,0
+BH.US,D,20050610,000000,401.8,403.8,400.4,402.8,3355,0
+BH.US,D,20050613,000000,401,404.2,399.2,404,4490,0
+BH.US,D,20050614,000000,403,403.8,399,402.8,7385,0
+BH.US,D,20050615,000000,402.8,402.8,392.6,401.4,5955,0
+BH.US,D,20050616,000000,401.4,407,397,407,5565,0
+BH.US,D,20050617,000000,409,413.4,404.8,407,13725,0
+BH.US,D,20050620,000000,405,409,403,405.6,3070,0
+BH.US,D,20050621,000000,405.6,408.6,403,405,2650,0
+BH.US,D,20050622,000000,406,408.6,399.6,399.8,4055,0
+BH.US,D,20050623,000000,399.8,401.4,391.6,391.6,4030,0
+BH.US,D,20050624,000000,391.8,393.8,370.8,370.8,14995,0
+BH.US,D,20050627,000000,370.8,373.4,369,370.4,19650,0
+BH.US,D,20050628,000000,372,376.8,368.4,370,17835,0
+BH.US,D,20050629,000000,370,373.2,367.8,372,5615,0
+BH.US,D,20050630,000000,372.2,379.6,370,372.4,10720,0
+BH.US,D,20050701,000000,373.8,373.8,368.2,370.8,3625,0
+BH.US,D,20050705,000000,371,384.8,370.2,384,6520,0
+BH.US,D,20050706,000000,382.8,382.8,378,379.4,5920,0
+BH.US,D,20050707,000000,390,403,388,402.2,23795,0
+BH.US,D,20050708,000000,402.2,417,402,415.4,13480,0
+BH.US,D,20050711,000000,415,420,411.8,417.2,5605,0
+BH.US,D,20050712,000000,416,420,407.8,415.8,5495,0
+BH.US,D,20050713,000000,416.2,417.4,409,416.6,6670,0
+BH.US,D,20050714,000000,416.6,416.6,409,412,6840,0
+BH.US,D,20050715,000000,409,420,409,418,4380,0
+BH.US,D,20050718,000000,419.4,419.4,414.2,416,3985,0
+BH.US,D,20050719,000000,418.8,420,413.2,420,5840,0
+BH.US,D,20050720,000000,418,425.4,417.6,425.4,9350,0
+BH.US,D,20050721,000000,425.8,425.8,417,417.8,7355,0
+BH.US,D,20050722,000000,419.2,429.8,417.4,428.8,5260,0
+BH.US,D,20050725,000000,429,429.6,420.2,425.8,5310,0
+BH.US,D,20050726,000000,428.8,431.6,425.2,428.4,6425,0
+BH.US,D,20050727,000000,428.8,428.8,419.8,425,4945,0
+BH.US,D,20050728,000000,425.2,431.4,424.6,430.8,3680,0
+BH.US,D,20050729,000000,429.6,436.6,429.6,433,6620,0
+BH.US,D,20050801,000000,434,439,433.4,436,4435,0
+BH.US,D,20050802,000000,435,438,432,435.2,4415,0
+BH.US,D,20050803,000000,433.2,435,429.4,431.4,2420,0
+BH.US,D,20050804,000000,428,428.8,421,421.4,3170,0
+BH.US,D,20050805,000000,421.4,422,415.2,419,3585,0
+BH.US,D,20050808,000000,418.6,422,416.2,420.2,4530,0
+BH.US,D,20050809,000000,421,429.8,421,427.4,3605,0
+BH.US,D,20050810,000000,429,435.2,423.2,426,4935,0
+BH.US,D,20050811,000000,426.2,434.6,424,432,2985,0
+BH.US,D,20050812,000000,429,430,421.6,424.6,4995,0
+BH.US,D,20050815,000000,428,428,420,420,8125,0
+BH.US,D,20050816,000000,396,404,390,396,28760,0
+BH.US,D,20050817,000000,396,399.2,391.4,394.6,7440,0
+BH.US,D,20050818,000000,392,394.6,388,394.6,9115,0
+BH.US,D,20050819,000000,394,399,391.6,396.6,4715,0
+BH.US,D,20050822,000000,398.2,399.4,392.4,396,9060,0
+BH.US,D,20050823,000000,396.8,399.6,392,399.4,4875,0
+BH.US,D,20050824,000000,398,398,385.4,391.8,9965,0
+BH.US,D,20050825,000000,393.2,396.4,390,395.6,3030,0
+BH.US,D,20050826,000000,395.6,395.6,386,388.8,3665,0
+BH.US,D,20050829,000000,385,397.2,385,394.6,6815,0
+BH.US,D,20050830,000000,394.6,394.6,390,392.2,5465,0
+BH.US,D,20050831,000000,392.6,394,389.4,391.2,7640,0
+BH.US,D,20050901,000000,386.2,387,376,380.4,13255,0
+BH.US,D,20050902,000000,380.8,382.4,378,378.8,4035,0
+BH.US,D,20050906,000000,380,390,380,390,5600,0
+BH.US,D,20050907,000000,392,395.6,390.6,395.6,4390,0
+BH.US,D,20050908,000000,393.4,395.2,388.8,393.8,4210,0
+BH.US,D,20050909,000000,393.6,404,393.2,401.4,5365,0
+BH.US,D,20050912,000000,400.8,409.6,396.2,408,2710,0
+BH.US,D,20050913,000000,406,406,392.4,395,7005,0
+BH.US,D,20050914,000000,397,397,377.2,378.6,6085,0
+BH.US,D,20050915,000000,379,382,374.6,377.2,5000,0
+BH.US,D,20050916,000000,380,385.6,380,383,10180,0
+BH.US,D,20050919,000000,381.4,382.6,373.88,374.8,4195,0
+BH.US,D,20050920,000000,379.2,380.6,371.6,372,9835,0
+BH.US,D,20050921,000000,372,372,351.4,357,24060,0
+BH.US,D,20050922,000000,357,363.4,349.8,360,13050,0
+BH.US,D,20050923,000000,360,366,360,363.2,4770,0
+BH.US,D,20050926,000000,365.8,378.2,364,378,6680,0
+BH.US,D,20050927,000000,378,378,369,369.2,4070,0
+BH.US,D,20050928,000000,371.2,371.8,360,362,2710,0
+BH.US,D,20050929,000000,363,365.2,355.4,362,6730,0
+BH.US,D,20050930,000000,362.2,363.6,361.4,363,5115,0
+BH.US,D,20051003,000000,365,372,361.6,362.6,4515,0
+BH.US,D,20051004,000000,360,366,355,360.4,15905,0
+BH.US,D,20051005,000000,357.4,363.4,355,360.8,8180,0
+BH.US,D,20051006,000000,361.6,369.4,359.8,361.6,8065,0
+BH.US,D,20051007,000000,363.6,366.6,360.6,365.2,8150,0
+BH.US,D,20051010,000000,365,369,362.8,366.4,3475,0
+BH.US,D,20051011,000000,368.4,369.8,359.8,360,7940,0
+BH.US,D,20051012,000000,360,366,359.6,361.4,9715,0
+BH.US,D,20051013,000000,361,374.4,361,371.6,9330,0
+BH.US,D,20051014,000000,373.6,376.6,367.8,376,6510,0
+BH.US,D,20051017,000000,376,376.8,361.6,363.8,4570,0
+BH.US,D,20051018,000000,361.6,362.6,356.2,359.6,8065,0
+BH.US,D,20051019,000000,358,375.4,353.8,375.4,9745,0
+BH.US,D,20051020,000000,373.4,375.2,363.8,368,4050,0
+BH.US,D,20051021,000000,369.4,376.8,368.6,374.8,4925,0
+BH.US,D,20051024,000000,375.2,382.4,375.2,381.4,3690,0
+BH.US,D,20051025,000000,379.6,381.8,371.2,378.4,4965,0
+BH.US,D,20051026,000000,376.4,381,363.4,365,5265,0
+BH.US,D,20051027,000000,365,365,349.6,349.6,9515,0
+BH.US,D,20051028,000000,350,360.4,348,359.6,7350,0
+BH.US,D,20051031,000000,359,370.2,357,368.4,6105,0
+BH.US,D,20051101,000000,366.4,369.2,358.8,361,5690,0
+BH.US,D,20051102,000000,361.2,374,361.2,374,5540,0
+BH.US,D,20051103,000000,376,379.6,372.6,378.4,6695,0
+BH.US,D,20051104,000000,379,387.2,376.4,387.2,5350,0
+BH.US,D,20051107,000000,390,391,383.2,386,3885,0
+BH.US,D,20051108,000000,384,385.4,378.4,384.4,4055,0
+BH.US,D,20051109,000000,383.4,390.2,380.8,384.2,3440,0
+BH.US,D,20051110,000000,384.2,387.8,376.4,387.8,4885,0
+BH.US,D,20051111,000000,386.2,392.4,383.8,387,4250,0
+BH.US,D,20051114,000000,381,385.2,375.4,378.8,4790,0
+BH.US,D,20051115,000000,379.4,379.6,369.4,373.6,4610,0
+BH.US,D,20051116,000000,374,375.6,367.2,371.4,4335,0
+BH.US,D,20051117,000000,369,374,368.4,374,21630,0
+BH.US,D,20051118,000000,358,363.4,347.2,350.8,40270,0
+BH.US,D,20051121,000000,352,357,344.2,357,12285,0
+BH.US,D,20051122,000000,355,358,350,354.6,4835,0
+BH.US,D,20051123,000000,352.6,356.8,351,356.2,4105,0
+BH.US,D,20051125,000000,354.8,356.6,351.6,356.2,3460,0
+BH.US,D,20051128,000000,356.2,356.2,343.2,347,13010,0
+BH.US,D,20051129,000000,350,354.4,345,345.6,7510,0
+BH.US,D,20051130,000000,345.6,348.4,342.2,345,12125,0
+BH.US,D,20051201,000000,345.2,347,342,345.6,9160,0
+BH.US,D,20051202,000000,343.6,347,338.02,341.8,12300,0
+BH.US,D,20051205,000000,341.4,344,339.2,341.8,13030,0
+BH.US,D,20051206,000000,343,346.2,342.4,344,10620,0
+BH.US,D,20051207,000000,343.4,343.4,337.2,340.8,8065,0
+BH.US,D,20051208,000000,340.8,340.8,332,338,10265,0
+BH.US,D,20051209,000000,336.8,340.8,335.4,337.8,8545,0
+BH.US,D,20051212,000000,337.6,340,337,338,10415,0
+BH.US,D,20051213,000000,337.4,340,337.4,338.4,12505,0
+BH.US,D,20051214,000000,339,340.8,337.8,339.2,8480,0
+BH.US,D,20051215,000000,339,340.2,336.4,338.6,7050,0
+BH.US,D,20051216,000000,338.2,340.2,337.6,337.8,14875,0
+BH.US,D,20051219,000000,328.2,339.6,328.2,337.4,7360,0
+BH.US,D,20051220,000000,347,347,337.6,339.8,15340,0
+BH.US,D,20051221,000000,340,342.2,337.6,340.6,8520,0
+BH.US,D,20051222,000000,340.6,343.8,337.8,339.6,5745,0
+BH.US,D,20051223,000000,340,345,340,343.8,4665,0
+BH.US,D,20051227,000000,346,346.98,340.6,341.4,9810,0
+BH.US,D,20051228,000000,341,345.6,340.2,345.6,6795,0
+BH.US,D,20051229,000000,346,346.6,340,341.4,5025,0
+BH.US,D,20051230,000000,340,342,337.8,339,5300,0
+BH.US,D,20060103,000000,341.8,341.8,326,334.6,27265,0
+BH.US,D,20060104,000000,335.6,338.6,332.2,335.4,14790,0
+BH.US,D,20060105,000000,335.4,337,332,332,8895,0
+BH.US,D,20060106,000000,362,363.6,339.4,350.6,50485,0
+BH.US,D,20060109,000000,350.78,365,350.6,357.4,27465,0
+BH.US,D,20060110,000000,356,362.8,353,362.8,6865,0
+BH.US,D,20060111,000000,360,362.8,355,360,5235,0
+BH.US,D,20060112,000000,359.2,361,354,356.2,3975,0
+BH.US,D,20060113,000000,355.6,361.6,354.4,359,4400,0
+BH.US,D,20060117,000000,356,356,348.2,351.4,8475,0
+BH.US,D,20060118,000000,348.6,355,348.6,351.4,4550,0
+BH.US,D,20060119,000000,349,359.8,349,359.6,5455,0
+BH.US,D,20060120,000000,359.6,359.6,348.6,350.4,6695,0
+BH.US,D,20060123,000000,351,354.4,349,350.2,4940,0
+BH.US,D,20060124,000000,351.8,360,351.2,359,4020,0
+BH.US,D,20060125,000000,358.8,365,357.6,365,12335,0
+BH.US,D,20060126,000000,365,382.6,364.2,380,13425,0
+BH.US,D,20060127,000000,376,377.6,363.4,365,10820,0
+BH.US,D,20060130,000000,365.6,373,357.8,361,9850,0
+BH.US,D,20060131,000000,362.4,367.6,357.2,366.8,8810,0
+BH.US,D,20060201,000000,366.6,367.2,364,365.2,6295,0
+BH.US,D,20060202,000000,364,367,353.4,358.2,9120,0
+BH.US,D,20060203,000000,358.2,365,355.2,360.6,4535,0
+BH.US,D,20060206,000000,362,362,355,360.4,4150,0
+BH.US,D,20060207,000000,357.6,359,348.8,349.4,9200,0
+BH.US,D,20060208,000000,351.6,360,350.2,359.8,7045,0
+BH.US,D,20060209,000000,359.8,362.8,357.6,360.2,7715,0
+BH.US,D,20060210,000000,360.8,362.4,359,361.8,5935,0
+BH.US,D,20060213,000000,360.4,362.8,356.4,361,8085,0
+BH.US,D,20060214,000000,361.6,368,359.2,366.4,5590,0
+BH.US,D,20060215,000000,365.4,366.8,360.8,365.2,5500,0
+BH.US,D,20060216,000000,366.8,366.8,362.4,364.6,3020,0
+BH.US,D,20060217,000000,365.4,371.2,361.4,366.2,6540,0
+BH.US,D,20060221,000000,366.2,368.8,362,366,7370,0
+BH.US,D,20060222,000000,367,368.6,363.4,364.8,3855,0
+BH.US,D,20060223,000000,363.2,364.8,359.6,359.6,4245,0
+BH.US,D,20060224,000000,358,363.6,358,363.6,4660,0
+BH.US,D,20060227,000000,364.4,366,360,362,4715,0
+BH.US,D,20060228,000000,362,364.8,359,364.6,6615,0
+BH.US,D,20060301,000000,365,371.6,363,371.6,9835,0
+BH.US,D,20060302,000000,371.4,372.4,362,366.8,9295,0
+BH.US,D,20060303,000000,365.2,368.6,360,363.2,8000,0
+BH.US,D,20060306,000000,344.2,364,344.2,360.6,4975,0
+BH.US,D,20060307,000000,360.6,362,355.4,357,6625,0
+BH.US,D,20060308,000000,356.4,362.4,353,358.6,4720,0
+BH.US,D,20060309,000000,358.8,364.4,357.2,359.4,5700,0
+BH.US,D,20060310,000000,361,361.2,356.8,360.2,5270,0
+BH.US,D,20060313,000000,362.4,365.8,358.8,359.2,4210,0
+BH.US,D,20060314,000000,359.6,363.2,355.2,360,7255,0
+BH.US,D,20060315,000000,359.4,375.8,357.6,375.2,7560,0
+BH.US,D,20060316,000000,376.8,382,372.2,380,9560,0
+BH.US,D,20060317,000000,381.8,389,378.8,389,14170,0
+BH.US,D,20060320,000000,386,395.2,383.4,394.6,8455,0
+BH.US,D,20060321,000000,392.6,392.6,382.4,385.4,5315,0
+BH.US,D,20060322,000000,384,388.2,383,387.4,8435,0
+BH.US,D,20060323,000000,387.4,388.6,383.2,388.4,5355,0
+BH.US,D,20060324,000000,387,395.4,383.4,395.2,5080,0
+BH.US,D,20060327,000000,395.2,404.8,393.16,404.2,11090,0
+BH.US,D,20060328,000000,403,407,397.8,400,10790,0
+BH.US,D,20060329,000000,399,405.2,398,404,6510,0
+BH.US,D,20060330,000000,401.2,410.6,401.2,409.4,8585,0
+BH.US,D,20060331,000000,410,422,406.8,422,10855,0
+BH.US,D,20060403,000000,420,420,407.2,410,8450,0
+BH.US,D,20060404,000000,410,412,404,406,9320,0
+BH.US,D,20060405,000000,406.4,406.4,398,402.4,8845,0
+BH.US,D,20060406,000000,401,405.8,398.8,405,10190,0
+BH.US,D,20060407,000000,403.4,409.6,399,400.4,7925,0
+BH.US,D,20060410,000000,400.4,403.8,398.4,402,4970,0
+BH.US,D,20060411,000000,403,403,400,400,4240,0
+BH.US,D,20060412,000000,400.2,402,398.8,401,8300,0
+BH.US,D,20060413,000000,400.4,402.8,399.4,401.6,6285,0
+BH.US,D,20060417,000000,400,401.2,396,400,4240,0
+BH.US,D,20060418,000000,390,396,385,393.4,17830,0
+BH.US,D,20060419,000000,393.4,398.8,390,393,6705,0
+BH.US,D,20060420,000000,392.4,394.4,388,393,6655,0
+BH.US,D,20060421,000000,398.2,398.2,390,392.2,4895,0
+BH.US,D,20060424,000000,390.6,393.2,386,390.6,5200,0
+BH.US,D,20060425,000000,390.8,393.2,379.18,389.8,6825,0
+BH.US,D,20060426,000000,390,392.4,381.2,382.4,6775,0
+BH.US,D,20060427,000000,380,388,367,382.8,8800,0
+BH.US,D,20060428,000000,372.8,385.2,372.8,382.2,8680,0
+BH.US,D,20060501,000000,384.2,386.6,370.2,370.8,10780,0
+BH.US,D,20060502,000000,370.2,372,363.6,365.8,14855,0
+BH.US,D,20060503,000000,366,372.2,363.2,370.2,18515,0
+BH.US,D,20060504,000000,372.6,378.6,370.6,374,5430,0
+BH.US,D,20060505,000000,374.4,381.8,371,377,4405,0
+BH.US,D,20060508,000000,375,384,375,382.2,3830,0
+BH.US,D,20060509,000000,381.4,382.8,379.2,380.2,2395,0
+BH.US,D,20060510,000000,378.2,381,372.6,378.4,5480,0
+BH.US,D,20060511,000000,378,378,362.8,365,6265,0
+BH.US,D,20060512,000000,355,364,352.2,355.2,5570,0
+BH.US,D,20060515,000000,355.2,361.2,350.4,357.2,6735,0
+BH.US,D,20060516,000000,357.2,362.6,356.4,358.6,3675,0
+BH.US,D,20060517,000000,354,359.4,350.4,353.6,6790,0
+BH.US,D,20060518,000000,352.2,360.2,350.6,352.4,7540,0
+BH.US,D,20060519,000000,342.4,348.2,333.4,342.4,32340,0
+BH.US,D,20060522,000000,341,348.4,333,344.6,16160,0
+BH.US,D,20060523,000000,346.2,348,326,326.8,9550,0
+BH.US,D,20060524,000000,325.8,334,320,329.4,12790,0
+BH.US,D,20060525,000000,332.8,335.6,327.6,335.4,9740,0
+BH.US,D,20060526,000000,336,340,333,335.2,10405,0
+BH.US,D,20060530,000000,332,332,320,321,8185,0
+BH.US,D,20060531,000000,322.2,329.6,320.8,327.6,10555,0
+BH.US,D,20060601,000000,329,329,325,327.6,10900,0
+BH.US,D,20060602,000000,327.6,328.4,323,327.6,6570,0
+BH.US,D,20060605,000000,327.4,327.4,318,320,9630,0
+BH.US,D,20060606,000000,320,323,316,320.6,8715,0
+BH.US,D,20060607,000000,321,327.6,320,323.4,6350,0
+BH.US,D,20060608,000000,321,328.4,317,327.2,8730,0
+BH.US,D,20060609,000000,327.2,330,321,322,6000,0
+BH.US,D,20060612,000000,320.6,321.4,311.6,311.8,7580,0
+BH.US,D,20060613,000000,311,317.4,309.2,310.4,6665,0
+BH.US,D,20060614,000000,310,312,304,306.2,8165,0
+BH.US,D,20060615,000000,308.2,313,306.2,309.2,9500,0
+BH.US,D,20060616,000000,308.6,311.4,303.8,306.4,26535,0
+BH.US,D,20060619,000000,305,309.6,297.2,303,10945,0
+BH.US,D,20060620,000000,302,305.4,298.6,302,8265,0
+BH.US,D,20060621,000000,302,308.8,302,303.4,6475,0
+BH.US,D,20060622,000000,302,302.4,297.2,300.8,10250,0
+BH.US,D,20060623,000000,300,303,298,300,15125,0
+BH.US,D,20060626,000000,301.8,303.4,299.2,301.4,10465,0
+BH.US,D,20060627,000000,301,304.2,297.6,299.6,6440,0
+BH.US,D,20060628,000000,300,301,294.6,295.8,7435,0
+BH.US,D,20060629,000000,297.8,303.6,295,302.8,11295,0
+BH.US,D,20060630,000000,303.8,304.6,299.6,302.8,21180,0
+BH.US,D,20060703,000000,302.4,309,301,306.8,4825,0
+BH.US,D,20060705,000000,304.6,306.6,300,302.2,6225,0
+BH.US,D,20060706,000000,303.2,303.8,299,300.2,7165,0
+BH.US,D,20060707,000000,300,300,295.4,296.6,12970,0
+BH.US,D,20060710,000000,296.4,299,295.4,297,8750,0
+BH.US,D,20060711,000000,296,296,283.6,285.4,16215,0
+BH.US,D,20060712,000000,285.8,286,269.4,273.8,14120,0
+BH.US,D,20060713,000000,273.6,273.6,265.2,269.2,10660,0
+BH.US,D,20060714,000000,268.8,273.4,265,273,12485,0
+BH.US,D,20060717,000000,272.4,277.8,270,274.8,10895,0
+BH.US,D,20060718,000000,276.6,280.8,272.2,277.8,9805,0
+BH.US,D,20060719,000000,277.6,287.4,275.4,286.2,8810,0
+BH.US,D,20060720,000000,286.2,288,277.2,277.8,8005,0
+BH.US,D,20060721,000000,276.8,281.4,275.4,278,5710,0
+BH.US,D,20060724,000000,280,289.4,280,288.2,9605,0
+BH.US,D,20060725,000000,288.6,296.8,286.2,295,5940,0
+BH.US,D,20060726,000000,294.2,295.4,286.8,292,6255,0
+BH.US,D,20060727,000000,292.4,297,287,287.4,8685,0
+BH.US,D,20060728,000000,289.4,294.2,288.8,290.8,9990,0
+BH.US,D,20060731,000000,290.2,296.6,287.8,295.6,6875,0
+BH.US,D,20060801,000000,293.6,294,288.8,292.2,12575,0
+BH.US,D,20060802,000000,297,300,292,295.2,4410,0
+BH.US,D,20060803,000000,293.2,301.8,290.6,300.6,3775,0
+BH.US,D,20060804,000000,304,309,300,304.8,12450,0
+BH.US,D,20060807,000000,302.2,304.8,299.4,303.8,5880,0
+BH.US,D,20060808,000000,303.6,309.8,303.2,305,9455,0
+BH.US,D,20060809,000000,306,307.8,292.4,293.2,6120,0
+BH.US,D,20060810,000000,292,297,288,294.4,9510,0
+BH.US,D,20060811,000000,294.4,306,291,304.6,18495,0
+BH.US,D,20060814,000000,306,311,303,306.4,8720,0
+BH.US,D,20060815,000000,306.8,316,304.6,316,7070,0
+BH.US,D,20060816,000000,316.6,321.6,313.8,321.2,6830,0
+BH.US,D,20060817,000000,320,324.8,317.6,324.8,4520,0
+BH.US,D,20060818,000000,325.6,325.6,314,321.4,8715,0
+BH.US,D,20060821,000000,321.2,321.2,314.4,319,3420,0
+BH.US,D,20060822,000000,317.2,319.6,313.4,316.2,2850,0
+BH.US,D,20060823,000000,315,318.4,306.4,308,3270,0
+BH.US,D,20060824,000000,308.8,308.8,299.4,300,15445,0
+BH.US,D,20060825,000000,300,303.6,299.6,302.4,4030,0
+BH.US,D,20060828,000000,302.4,312.6,302.4,310.8,4420,0
+BH.US,D,20060829,000000,310.4,320.2,310.2,319.6,5950,0
+BH.US,D,20060830,000000,319,322,318,320,5035,0
+BH.US,D,20060831,000000,321.8,323,319.2,321.4,6320,0
+BH.US,D,20060901,000000,321.8,329.8,319,327.4,5985,0
+BH.US,D,20060905,000000,326.6,330,325.8,329,4460,0
+BH.US,D,20060906,000000,326.6,327,322.6,324.8,4200,0
+BH.US,D,20060907,000000,323.2,324,313.6,313.6,3810,0
+BH.US,D,20060908,000000,314,315,309,310.4,5645,0
+BH.US,D,20060911,000000,308.8,315.6,306.2,314.6,3590,0
+BH.US,D,20060912,000000,314.6,332.2,312.6,331.6,4395,0
+BH.US,D,20060913,000000,330,336.8,325.8,336.6,4910,0
+BH.US,D,20060914,000000,334.2,334.2,325.2,328.4,3845,0
+BH.US,D,20060915,000000,330.8,338,328.4,337,9375,0
+BH.US,D,20060918,000000,335,335,326.2,330.4,3435,0
+BH.US,D,20060919,000000,329.6,332.2,319,332,4415,0
+BH.US,D,20060920,000000,334,341.4,333,340.2,10010,0
+BH.US,D,20060921,000000,340,346,337.8,341.2,5485,0
+BH.US,D,20060922,000000,340,340.4,332.4,336.6,5460,0
+BH.US,D,20060925,000000,336.4,349,333,345.6,6585,0
+BH.US,D,20060926,000000,345,348.8,343.6,348.2,2455,0
+BH.US,D,20060927,000000,346.2,350,343.2,345.6,12375,0
+BH.US,D,20060928,000000,345.6,346.8,339,340.8,5735,0
+BH.US,D,20060929,000000,340,344.8,337.4,337.8,6755,0
+BH.US,D,20061002,000000,336,338,329.8,330.6,9165,0
+BH.US,D,20061003,000000,328.6,342.6,327.8,342,12450,0
+BH.US,D,20061004,000000,340,353.8,340,353,4945,0
+BH.US,D,20061005,000000,348,360.4,344.4,359.4,10910,0
+BH.US,D,20061006,000000,358,363.6,352.8,360.2,6795,0
+BH.US,D,20061009,000000,360,362.4,354.8,360.4,3570,0
+BH.US,D,20061010,000000,360.2,360.2,355.4,357.4,5855,0
+BH.US,D,20061011,000000,356.4,362.2,353.4,360.2,7140,0
+BH.US,D,20061012,000000,360.4,367,358.2,367,5240,0
+BH.US,D,20061013,000000,367.2,370,363,370,3845,0
+BH.US,D,20061016,000000,369,381.2,365.6,380.4,7105,0
+BH.US,D,20061017,000000,380,383.6,375.6,382,8400,0
+BH.US,D,20061018,000000,382,384,375.2,378.4,4360,0
+BH.US,D,20061019,000000,377,384.2,376.2,382.8,22515,0
+BH.US,D,20061020,000000,383.6,383.6,377.8,379.8,4150,0
+BH.US,D,20061023,000000,376.8,382.6,373,380.8,5435,0
+BH.US,D,20061024,000000,379.8,381.2,375,378.8,4520,0
+BH.US,D,20061025,000000,377.4,385,377.4,385,5215,0
+BH.US,D,20061026,000000,388,388,378,382,7795,0
+BH.US,D,20061027,000000,379,386.8,377.8,378.2,5425,0
+BH.US,D,20061030,000000,375.4,380.2,371.6,378.8,4365,0
+BH.US,D,20061031,000000,378,378,368.6,371.8,3985,0
+BH.US,D,20061101,000000,372.6,373,362.2,363.4,7480,0
+BH.US,D,20061102,000000,360,362.4,354.6,359.2,6330,0
+BH.US,D,20061103,000000,361,361,347.8,354.8,4790,0
+BH.US,D,20061106,000000,358.4,368.6,357.4,365.8,4280,0
+BH.US,D,20061107,000000,365.8,369.8,362.3,363.2,2975,0
+BH.US,D,20061108,000000,360.4,364.2,360.2,362,6170,0
+BH.US,D,20061109,000000,362,362,347,348,8995,0
+BH.US,D,20061110,000000,348,360,346,359.8,5385,0
+BH.US,D,20061113,000000,357.6,364.8,357.6,360.6,5775,0
+BH.US,D,20061114,000000,358.6,368.2,355,368,8315,0
+BH.US,D,20061115,000000,351,351.8,330.2,348.6,44875,0
+BH.US,D,20061116,000000,345,358.6,342,357.2,10300,0
+BH.US,D,20061117,000000,358,360,350.6,359.8,8315,0
+BH.US,D,20061120,000000,360,360,345.4,349.2,9000,0
+BH.US,D,20061121,000000,349.2,352.4,344.8,348.2,8560,0
+BH.US,D,20061122,000000,350,352.4,348.8,351.6,1805,0
+BH.US,D,20061124,000000,348.6,350,345,346.6,895,0
+BH.US,D,20061127,000000,344.6,345,338,340.6,7970,0
+BH.US,D,20061128,000000,340.4,344.2,338.2,340.6,4660,0
+BH.US,D,20061129,000000,343,349.2,343,348.4,3890,0
+BH.US,D,20061130,000000,347.6,349,341.8,344.4,3440,0
+BH.US,D,20061201,000000,343,347,334.8,340.6,4450,0
+BH.US,D,20061204,000000,340.4,349.4,340.2,344.8,5850,0
+BH.US,D,20061205,000000,346,351.4,342,345.8,4680,0
+BH.US,D,20061206,000000,346.2,346.2,339.4,342.6,17430,0
+BH.US,D,20061207,000000,341.6,346.2,338.2,339.6,8155,0
+BH.US,D,20061208,000000,341,354.8,340.2,351.8,10905,0
+BH.US,D,20061211,000000,349.8,352.2,345.6,349.2,5615,0
+BH.US,D,20061212,000000,347.8,349.4,344.6,347.4,4280,0
+BH.US,D,20061213,000000,349,350.8,347.2,349.4,5215,0
+BH.US,D,20061214,000000,350.6,353.8,349,349.4,5475,0
+BH.US,D,20061215,000000,349.6,350.8,348.4,350,9170,0
+BH.US,D,20061218,000000,351.4,352.2,342,343,3220,0
+BH.US,D,20061219,000000,341,345.8,340.6,344.4,4135,0
+BH.US,D,20061220,000000,342.2,350,342.2,348.8,2570,0
+BH.US,D,20061221,000000,349.6,350.1,340.2,341.8,8165,0
+BH.US,D,20061222,000000,342.6,345.2,340,343.2,6745,0
+BH.US,D,20061226,000000,342,353.2,342,351.8,4680,0
+BH.US,D,20061227,000000,354,359.2,353.06,359.2,3790,0
+BH.US,D,20061228,000000,358.4,360,357,357.8,3040,0
+BH.US,D,20061229,000000,356.6,359.8,351.6,352,3155,0
+BH.US,D,20070103,000000,353.2,356.4,344.6,351.4,7725,0
+BH.US,D,20070104,000000,350.2,354.8,345.2,353.4,3280,0
+BH.US,D,20070105,000000,352.4,352.4,344.2,347,5030,0
+BH.US,D,20070108,000000,346,346,335.2,343.4,3780,0
+BH.US,D,20070109,000000,343.4,345,338.4,342,4680,0
+BH.US,D,20070110,000000,340.6,343.4,340.4,341.4,4700,0
+BH.US,D,20070111,000000,342.6,349.4,342.4,347,8220,0
+BH.US,D,20070112,000000,347,350.2,346.4,349.6,3450,0
+BH.US,D,20070116,000000,350,354,348.8,351.4,3845,0
+BH.US,D,20070117,000000,350.6,352.4,347.6,347.8,4280,0
+BH.US,D,20070118,000000,346.6,354.6,345,352,5745,0
+BH.US,D,20070119,000000,353,356.2,349,354,4635,0
+BH.US,D,20070122,000000,353.4,356,349.4,349.6,15365,0
+BH.US,D,20070123,000000,349,355.6,348.6,349.4,10385,0
+BH.US,D,20070124,000000,349.4,356,345.6,354.6,16070,0
+BH.US,D,20070125,000000,354.6,355.6,348.4,350.2,16845,0
+BH.US,D,20070126,000000,345,352,338,350,25340,0
+BH.US,D,20070129,000000,348.6,354.4,344,346.6,10690,0
+BH.US,D,20070130,000000,346.4,348.4,342.6,347.2,20905,0
+BH.US,D,20070131,000000,348,355.4,345.2,352.8,13225,0
+BH.US,D,20070201,000000,355,355,350.2,353.2,4490,0
+BH.US,D,20070202,000000,353.6,355.6,349.6,354.4,7600,0
+BH.US,D,20070205,000000,354,355,350.2,354.4,5570,0
+BH.US,D,20070206,000000,354.8,358,352.2,357.2,9165,0
+BH.US,D,20070207,000000,358.2,360,356.2,359,6135,0
+BH.US,D,20070208,000000,356.8,360,356.4,358.2,11585,0
+BH.US,D,20070209,000000,358.2,360,352.2,353.2,9885,0
+BH.US,D,20070212,000000,352.6,357,352.2,355,7079,0
+BH.US,D,20070213,000000,356,359.8,355,356.8,8523,0
+BH.US,D,20070214,000000,356.6,362,353,361.6,17807,0
+BH.US,D,20070215,000000,360,361.4,356,356.2,10210,0
+BH.US,D,20070216,000000,356.2,359.8,351.8,359.6,4950,0
+BH.US,D,20070220,000000,356.8,360,354.2,360,4905,0
+BH.US,D,20070221,000000,358,360,356.4,358.4,3575,0
+BH.US,D,20070222,000000,357.8,359.8,353.6,359.8,4660,0
+BH.US,D,20070223,000000,359.8,360,355.6,358.6,5635,0
+BH.US,D,20070226,000000,359.4,359.4,347.4,354,6269,0
+BH.US,D,20070227,000000,336,354,320.6,345.2,10905,0
+BH.US,D,20070228,000000,344.4,350,330.6,343,10630,0
+BH.US,D,20070301,000000,336,346.2,334.8,343,6130,0
+BH.US,D,20070302,000000,341,341.8,336.2,337.4,9265,0
+BH.US,D,20070305,000000,333.2,340.2,328.4,333.6,9290,0
+BH.US,D,20070306,000000,336.4,338.6,331.4,332.8,5785,0
+BH.US,D,20070307,000000,332,332.8,327,328.6,4530,0
+BH.US,D,20070308,000000,330.6,333,327,329.4,4330,0
+BH.US,D,20070309,000000,331.4,336.8,328.2,336.8,5465,0
+BH.US,D,20070312,000000,337.4,338.6,335,338.6,3535,0
+BH.US,D,20070313,000000,336.6,337,333,334,5290,0
+BH.US,D,20070314,000000,333.4,338.6,330,337.8,4355,0
+BH.US,D,20070315,000000,336.8,339,332.8,337.8,3035,0
+BH.US,D,20070316,000000,337.2,337.8,333,335.6,14425,0
+BH.US,D,20070319,000000,337.2,337.6,333.4,334.2,5405,0
+BH.US,D,20070320,000000,333.8,336.4,332.4,334.2,6655,0
+BH.US,D,20070321,000000,334,338,330,335,10870,0
+BH.US,D,20070322,000000,336.2,336.2,333.1,335.6,12210,0
+BH.US,D,20070323,000000,337,340.8,335,340.8,20690,0
+BH.US,D,20070326,000000,340.2,342,337.6,340.4,14090,0
+BH.US,D,20070327,000000,339.2,339.6,334.6,337.4,2250,0
+BH.US,D,20070328,000000,336,338,332.2,333.4,3625,0
+BH.US,D,20070329,000000,335.6,336.4,330.8,335.4,4015,0
+BH.US,D,20070330,000000,335,338.8,331.8,335.4,5800,0
+BH.US,D,20070402,000000,335.8,336,332.4,333.8,3375,0
+BH.US,D,20070403,000000,334.6,342,334.6,341,16280,0
+BH.US,D,20070404,000000,340.4,341.6,337.8,341.2,3950,0
+BH.US,D,20070405,000000,340.6,343.6,339.2,342,5735,0
+BH.US,D,20070409,000000,342.4,342.4,337.4,338,6170,0
+BH.US,D,20070410,000000,337,340,334.6,336,6530,0
+BH.US,D,20070411,000000,336.8,336.8,331,334,5715,0
+BH.US,D,20070412,000000,333.6,333.6,328.8,332,4395,0
+BH.US,D,20070413,000000,331.4,333.8,327.6,333.6,2735,0
+BH.US,D,20070416,000000,335,338.2,335,338.2,2425,0
+BH.US,D,20070417,000000,338.6,338.6,331.8,333.8,4055,0
+BH.US,D,20070418,000000,333,333,330,330.6,3335,0
+BH.US,D,20070419,000000,328.2,338,327.8,332.4,8640,0
+BH.US,D,20070420,000000,337.4,337.6,335,336.8,4285,0
+BH.US,D,20070423,000000,336,339.8,331.4,336,21055,0
+BH.US,D,20070424,000000,337,337,333,333.8,4245,0
+BH.US,D,20070425,000000,335.2,337.8,335,335.4,3835,0
+BH.US,D,20070426,000000,335,338.2,333.4,336,3345,0
+BH.US,D,20070427,000000,334.8,335.8,331.6,332.6,5240,0
+BH.US,D,20070430,000000,332.2,338.6,323,323.4,9875,0
+BH.US,D,20070501,000000,323,330.8,322.8,328.6,5360,0
+BH.US,D,20070502,000000,327,331.4,326.8,329.8,4670,0
+BH.US,D,20070503,000000,329.6,330,326.4,326.8,2985,0
+BH.US,D,20070504,000000,328,336,322.2,323.8,9655,0
+BH.US,D,20070507,000000,324,330.6,324,330.2,4130,0
+BH.US,D,20070508,000000,328.4,332,322.2,331.4,4755,0
+BH.US,D,20070509,000000,329.8,338.4,327.8,337,3935,0
+BH.US,D,20070510,000000,302,312,293,300,75355,0
+BH.US,D,20070511,000000,303.2,308.6,299.2,308.4,29919,0
+BH.US,D,20070514,000000,308.6,314.4,306.4,310.6,25990,0
+BH.US,D,20070515,000000,310.2,319.4,310,310.6,12515,0
+BH.US,D,20070516,000000,311,311.2,304.8,310.8,9840,0
+BH.US,D,20070517,000000,310.6,310.6,301.2,302,8070,0
+BH.US,D,20070518,000000,301.8,310,301.6,307.8,8505,0
+BH.US,D,20070521,000000,308,312,305.75,311.4,9640,0
+BH.US,D,20070522,000000,314.6,314.6,304.2,304.4,10770,0
+BH.US,D,20070523,000000,305.4,308.6,302.4,302.6,8925,0
+BH.US,D,20070524,000000,302.6,305.8,299.8,301,7425,0
+BH.US,D,20070525,000000,301.8,305.4,301.2,304.4,7575,0
+BH.US,D,20070529,000000,305,305.8,301.2,303,5485,0
+BH.US,D,20070530,000000,300.2,303.2,298.2,302.8,6150,0
+BH.US,D,20070531,000000,303,304.2,300.6,304,10965,0
+BH.US,D,20070601,000000,304.8,306.6,301.6,305.4,9285,0
+BH.US,D,20070604,000000,304,306.2,302.6,304.6,7875,0
+BH.US,D,20070605,000000,303.2,304.6,299,302.8,5925,0
+BH.US,D,20070606,000000,300.2,302.2,299,301.4,9960,0
+BH.US,D,20070607,000000,300,300.4,296.8,300,12690,0
+BH.US,D,20070608,000000,299,301.8,299,301.4,7445,0
+BH.US,D,20070611,000000,300.2,300.8,299,299.4,8400,0
+BH.US,D,20070612,000000,298.8,301.6,298.8,299.8,11700,0
+BH.US,D,20070613,000000,301.4,302.4,298.2,301.4,12415,0
+BH.US,D,20070614,000000,301.4,303.4,298.8,299.6,6955,0
+BH.US,D,20070615,000000,304.6,304.6,299,300.8,10450,0
+BH.US,D,20070618,000000,300,303.4,296.8,303.4,13035,0
+BH.US,D,20070619,000000,302,307.4,300.2,307,10775,0
+BH.US,D,20070620,000000,307.2,309.4,305,308.8,20500,0
+BH.US,D,20070621,000000,307,307.4,301.4,306.2,14825,0
+BH.US,D,20070622,000000,305,307,297.4,300,43965,0
+BH.US,D,20070625,000000,298.2,301,293.8,295.6,12480,0
+BH.US,D,20070626,000000,302.6,349.6,302.2,342.6,73395,0
+BH.US,D,20070627,000000,339.4,345,336,339.8,21525,0
+BH.US,D,20070628,000000,339.8,343.4,336,340.4,18800,0
+BH.US,D,20070629,000000,340.6,340.6,330.2,333.8,18065,0
+BH.US,D,20070702,000000,336,337.8,328.6,330.8,9310,0
+BH.US,D,20070703,000000,331.8,340,331.6,338,4625,0
+BH.US,D,20070705,000000,338,339.8,329.8,331.8,10400,0
+BH.US,D,20070706,000000,333,345.4,330,344.4,10315,0
+BH.US,D,20070709,000000,345.6,347.4,334.4,335.2,11805,0
+BH.US,D,20070710,000000,332.6,339.8,330,338,13290,0
+BH.US,D,20070711,000000,336.6,338.2,332.6,337.2,15365,0
+BH.US,D,20070712,000000,340.4,342.2,338.2,341.6,12845,0
+BH.US,D,20070713,000000,340.4,341.2,334,339.6,3885,0
+BH.US,D,20070716,000000,341,341.6,336.2,340,9425,0
+BH.US,D,20070717,000000,340,340.8,333,340,8780,0
+BH.US,D,20070718,000000,338.6,340.6,330.6,334.6,6370,0
+BH.US,D,20070719,000000,336.2,339.2,333.4,337,4325,0
+BH.US,D,20070720,000000,336.2,336.2,326,327.4,8205,0
+BH.US,D,20070723,000000,327.4,328.8,326,327.2,5225,0
+BH.US,D,20070724,000000,323.8,329.8,317.8,323.2,11165,0
+BH.US,D,20070725,000000,325,325,319,322.8,8860,0
+BH.US,D,20070726,000000,318.2,322.4,309.2,316,9740,0
+BH.US,D,20070727,000000,313.8,315.4,306.08,309,7775,0
+BH.US,D,20070730,000000,309.4,309.4,297.2,305.6,7505,0
+BH.US,D,20070731,000000,307.8,309.6,300,300,10260,0
+BH.US,D,20070801,000000,299.2,305,298.6,304,8475,0
+BH.US,D,20070802,000000,304.6,311.4,302.4,311.4,5990,0
+BH.US,D,20070803,000000,311.4,314.2,297.6,298.2,7555,0
+BH.US,D,20070806,000000,300.6,310.8,290.8,308.8,12660,0
+BH.US,D,20070807,000000,306.4,321.4,303.6,320.8,27685,0
+BH.US,D,20070808,000000,325.4,358.4,298.2,302,54660,0
+BH.US,D,20070809,000000,299,345.4,299,337.8,42015,0
+BH.US,D,20070810,000000,302.2,330,291.2,308.4,44235,0
+BH.US,D,20070813,000000,307.6,308,264.4,269.2,46020,0
+BH.US,D,20070814,000000,271.6,279,266.2,276.8,22000,0
+BH.US,D,20070815,000000,276.8,287,271,279,20945,0
+BH.US,D,20070816,000000,278.6,297.6,274.8,296,16135,0
+BH.US,D,20070817,000000,309.4,322.8,302,309,21480,0
+BH.US,D,20070820,000000,313.4,321,308.8,316.8,9565,0
+BH.US,D,20070821,000000,314.6,320.8,308.2,314.2,6530,0
+BH.US,D,20070822,000000,316.8,318,306,310,12845,0
+BH.US,D,20070823,000000,310.8,311.8,300,303,14105,0
+BH.US,D,20070824,000000,303,311,303,310.4,9920,0
+BH.US,D,20070827,000000,310,316.2,305.2,309.6,11880,0
+BH.US,D,20070828,000000,308,319.4,305,313.4,14240,0
+BH.US,D,20070829,000000,316,320,308.6,315.4,8775,0
+BH.US,D,20070830,000000,313.6,318.8,309,315.4,15200,0
+BH.US,D,20070831,000000,316.2,316.2,311.4,315.2,6140,0
+BH.US,D,20070904,000000,313.2,321.2,308.6,318.8,11800,0
+BH.US,D,20070905,000000,317.2,319.6,311.2,314.8,11990,0
+BH.US,D,20070906,000000,315.2,315.2,308.2,314,5550,0
+BH.US,D,20070907,000000,310.2,313,305,311.6,7230,0
+BH.US,D,20070910,000000,313.4,319.2,305.6,316.6,9595,0
+BH.US,D,20070911,000000,317.6,328,313.4,325.6,7480,0
+BH.US,D,20070912,000000,325,325.8,310.2,311.2,6390,0
+BH.US,D,20070913,000000,313.6,317.2,308.6,310,6690,0
+BH.US,D,20070914,000000,305.6,309,302.8,306.2,6445,0
+BH.US,D,20070917,000000,304,304.6,297.2,299.8,7135,0
+BH.US,D,20070918,000000,301.6,324.8,296.8,319.4,11105,0
+BH.US,D,20070919,000000,322.4,325.2,320,324.6,9100,0
+BH.US,D,20070920,000000,323.8,327.6,317.2,320.6,3525,0
+BH.US,D,20070921,000000,323.6,324.6,315.8,320,9885,0
+BH.US,D,20070924,000000,319.4,321.2,312.6,313.6,5050,0
+BH.US,D,20070925,000000,312.2,312.2,303,304.4,6305,0
+BH.US,D,20070926,000000,307,309.6,300.4,305.4,7575,0
+BH.US,D,20070927,000000,305.8,310,302.6,304.6,6990,0
+BH.US,D,20070928,000000,306.2,310,298.8,300.2,11045,0
+BH.US,D,20071001,000000,299.4,306.4,298.4,304.4,9140,0
+BH.US,D,20071002,000000,306.4,315,304.8,314,15290,0
+BH.US,D,20071003,000000,312.2,313.4,307.8,310.6,6355,0
+BH.US,D,20071004,000000,311.2,312,305.6,311.8,20065,0
+BH.US,D,20071005,000000,314,318.2,310.8,317.6,13115,0
+BH.US,D,20071008,000000,318.8,321,318.4,319.6,7940,0
+BH.US,D,20071009,000000,320,320.7,319.2,319.4,6130,0
+BH.US,D,20071010,000000,321.4,321.4,318.4,319.2,6615,0
+BH.US,D,20071011,000000,321.2,321.2,307.8,307.8,16480,0
+BH.US,D,20071012,000000,308.6,315,307,308.8,5590,0
+BH.US,D,20071015,000000,308.4,310.2,297.8,299.4,12265,0
+BH.US,D,20071016,000000,299,302.4,294.8,296.6,8930,0
+BH.US,D,20071017,000000,300,302.2,292.8,294.8,5335,0
+BH.US,D,20071018,000000,293.4,297.4,290.6,293.8,5775,0
+BH.US,D,20071019,000000,293.2,293.8,281.6,281.6,11120,0
+BH.US,D,20071022,000000,279,289.2,279,285.4,13905,0
+BH.US,D,20071023,000000,288.2,306,287.6,301.4,13025,0
+BH.US,D,20071024,000000,299,300.2,292.8,296,10230,0
+BH.US,D,20071025,000000,296.8,301.4,291.6,292.8,8315,0
+BH.US,D,20071026,000000,295.8,299.4,291.4,295.8,12185,0
+BH.US,D,20071029,000000,297.8,299.6,296.4,298.4,6705,0
+BH.US,D,20071030,000000,297,300.4,296,298.4,13120,0
+BH.US,D,20071031,000000,300,307.8,299,303,18440,0
+BH.US,D,20071101,000000,299,305.4,291.2,294,11925,0
+BH.US,D,20071102,000000,298.8,300.2,284,287.8,8885,0
+BH.US,D,20071105,000000,286.6,287,279.4,279.8,7927,0
+BH.US,D,20071106,000000,276.2,280,270,272.6,13056,0
+BH.US,D,20071107,000000,270.4,273.4,255.8,258,24680,0
+BH.US,D,20071108,000000,260.6,266,257.2,262.2,12170,0
+BH.US,D,20071109,000000,260,264,255.8,262.2,7955,0
+BH.US,D,20071112,000000,261.6,275.6,261.6,268.6,9230,0
+BH.US,D,20071113,000000,271.6,272,266.4,271.6,10725,0
+BH.US,D,20071114,000000,271.8,272.8,257.4,261,9490,0
+BH.US,D,20071115,000000,260.8,264,255,257.8,10185,0
+BH.US,D,20071116,000000,244,244,221.4,223,72611,0
+BH.US,D,20071119,000000,221.4,224.4,204.4,210.4,41719,0
+BH.US,D,20071120,000000,212,212.6,203,208.6,16553,0
+BH.US,D,20071121,000000,207.4,227.2,205,220.6,26245,0
+BH.US,D,20071123,000000,221.8,221.8,213.4,218.6,6415,0
+BH.US,D,20071126,000000,220.4,221.8,215.6,216.6,8940,0
+BH.US,D,20071127,000000,216.4,222,213.8,221.4,13685,0
+BH.US,D,20071128,000000,223.4,231.2,221.4,230.6,11650,0
+BH.US,D,20071129,000000,229.2,234,225.4,230.6,9450,0
+BH.US,D,20071130,000000,235,242,231.4,231.4,10352,0
+BH.US,D,20071203,000000,228.6,234.8,227.6,233.4,8925,0
+BH.US,D,20071204,000000,232.2,234,229.8,232.8,4510,0
+BH.US,D,20071205,000000,237.2,238.2,231.4,233.4,6105,0
+BH.US,D,20071206,000000,233,248.6,231.6,248.4,7265,0
+BH.US,D,20071207,000000,248.6,250,243,244.2,7484,0
+BH.US,D,20071210,000000,243.8,257.2,243.6,251.8,7980,0
+BH.US,D,20071211,000000,252.4,262.4,245.4,246,11097,0
+BH.US,D,20071212,000000,251.2,252.6,230.2,233.8,11895,0
+BH.US,D,20071213,000000,230.8,232.8,227.2,231,7380,0
+BH.US,D,20071214,000000,231,231,218,218.6,9144,0
+BH.US,D,20071217,000000,217.6,219,210.6,210.8,12406,0
+BH.US,D,20071218,000000,213.8,215,208.4,210,16875,0
+BH.US,D,20071219,000000,210.2,212,207.2,209,10475,0
+BH.US,D,20071220,000000,210,217,207.8,216.6,13480,0
+BH.US,D,20071221,000000,219.6,223.6,215,221.4,21775,0
+BH.US,D,20071224,000000,220,222.2,219,221.2,4005,0
+BH.US,D,20071226,000000,221.8,227.4,219.2,224.8,10275,0
+BH.US,D,20071227,000000,226.6,227.4,218,219,10692,0
+BH.US,D,20071228,000000,221.2,221.8,219.2,220.2,9326,0
+BH.US,D,20071231,000000,219.6,219.6,215.2,218,12031,0
+BH.US,D,20080102,000000,217.2,218.2,209.4,210,10515,0
+BH.US,D,20080103,000000,209.6,210.4,201.4,201.6,13235,0
+BH.US,D,20080104,000000,203,203,192,192.6,13340,0
+BH.US,D,20080107,000000,195.6,200.8,191.2,197.4,8391,0
+BH.US,D,20080108,000000,197.6,199.6,190,190.4,9695,0
+BH.US,D,20080109,000000,190,201,188.2,200.4,14436,0
+BH.US,D,20080110,000000,198,208.6,196,204.4,14175,0
+BH.US,D,20080111,000000,204.2,204.2,189.6,189.6,11768,0
+BH.US,D,20080114,000000,178.2,179.4,155,156,86627,0
+BH.US,D,20080115,000000,154.2,161.8,151.6,157.2,46158,0
+BH.US,D,20080116,000000,154.8,156,146.4,148.6,25245,0
+BH.US,D,20080117,000000,148.8,156,147.6,152,29090,0
+BH.US,D,20080118,000000,152.6,155,145.6,149.8,31042,0
+BH.US,D,20080122,000000,143.8,155.8,143.8,153,19173,0
+BH.US,D,20080123,000000,149.2,168,148,166.4,32612,0
+BH.US,D,20080124,000000,166.2,177.8,165.6,174.8,19119,0
+BH.US,D,20080125,000000,171,172.2,160,165,20585,0
+BH.US,D,20080128,000000,164.4,176.6,161,175.8,12780,0
+BH.US,D,20080129,000000,177,177,168.2,171,15709,0
+BH.US,D,20080130,000000,172,179.4,168,173.2,17400,0
+BH.US,D,20080131,000000,170.8,179,169,174.6,18250,0
+BH.US,D,20080201,000000,175.2,184.2,175,184.2,14330,0
+BH.US,D,20080204,000000,183.8,188,176.6,176.6,23728,0
+BH.US,D,20080205,000000,173.6,181,171.8,171.8,12860,0
+BH.US,D,20080206,000000,175.6,178.2,170.6,171.4,11451,0
+BH.US,D,20080207,000000,170.8,177.2,168.6,171.2,10801,0
+BH.US,D,20080208,000000,170.4,174.2,162.2,163.8,13460,0
+BH.US,D,20080211,000000,164.6,169.6,164.6,168.2,8540,0
+BH.US,D,20080212,000000,169.4,176.6,168,172.2,10010,0
+BH.US,D,20080213,000000,174.4,179.6,174.4,177.4,5875,0
+BH.US,D,20080214,000000,178.2,180.4,173,173,7250,0
+BH.US,D,20080215,000000,171.6,175,170,170.4,4620,0
+BH.US,D,20080219,000000,172.8,177.8,167.2,169,7197,0
+BH.US,D,20080220,000000,167.6,176.6,167.6,176.6,5555,0
+BH.US,D,20080221,000000,177.2,182,164.4,165.6,8916,0
+BH.US,D,20080222,000000,165.6,167.6,160.2,165.2,7171,0
+BH.US,D,20080225,000000,165.6,170.6,160.8,170.2,6790,0
+BH.US,D,20080226,000000,169.8,186,169.8,182.4,7105,0
+BH.US,D,20080227,000000,184,189,181.4,183,10220,0
+BH.US,D,20080228,000000,181.4,186.8,179.4,179.8,19017,0
+BH.US,D,20080229,000000,177.6,177.6,165.8,166.8,8485,0
+BH.US,D,20080303,000000,171.6,171.6,162.2,165.8,12131,0
+BH.US,D,20080304,000000,164.4,168.4,162.2,167.4,9045,0
+BH.US,D,20080305,000000,166.6,169,162.8,168.8,7470,0
+BH.US,D,20080306,000000,168.2,169.8,161.2,162.2,13197,0
+BH.US,D,20080307,000000,163,163,157.6,158.4,16036,0
+BH.US,D,20080310,000000,160.2,163.4,156.6,156.8,10693,0
+BH.US,D,20080311,000000,160.4,163,153.4,161.4,12322,0
+BH.US,D,20080312,000000,161.6,168.2,157.8,159.8,7981,0
+BH.US,D,20080313,000000,158.6,160.8,152.6,160.8,14810,0
+BH.US,D,20080314,000000,161,162.6,150,153.4,15851,0
+BH.US,D,20080317,000000,149.2,158,149.2,153.2,9688,0
+BH.US,D,20080318,000000,157.6,159,151.4,158.8,11885,0
+BH.US,D,20080319,000000,158.6,164,157.4,157.4,20425,0
+BH.US,D,20080320,000000,161.4,168.4,161.4,161.6,29376,0
+BH.US,D,20080324,000000,165,173,165,172.6,11550,0
+BH.US,D,20080325,000000,173,175.6,167.4,169.4,6730,0
+BH.US,D,20080326,000000,169,172.8,164.28,166.4,7402,0
+BH.US,D,20080327,000000,167.2,167.8,159.4,160,6265,0
+BH.US,D,20080328,000000,164,164.6,156,156,6835,0
+BH.US,D,20080331,000000,155,160,154.2,157.4,8205,0
+BH.US,D,20080401,000000,157.4,160,155.2,157.2,13904,0
+BH.US,D,20080402,000000,156,158.6,153.6,157,11158,0
+BH.US,D,20080403,000000,155.2,156.4,153.1,155.4,8395,0
+BH.US,D,20080404,000000,155.6,156.2,152.3,155.2,4520,0
+BH.US,D,20080407,000000,154.2,158.4,154.2,156.6,8648,0
+BH.US,D,20080408,000000,155.6,156.4,154.6,156.2,5064,0
+BH.US,D,20080409,000000,155.8,156.4,146.8,147.8,17642,0
+BH.US,D,20080410,000000,147.6,154.6,145.6,153.6,7370,0
+BH.US,D,20080411,000000,151.4,151.8,148.8,149.6,8345,0
+BH.US,D,20080414,000000,149.4,149.4,146,146,5405,0
+BH.US,D,20080415,000000,145,150,144,149,7378,0
+BH.US,D,20080416,000000,150.2,155.8,145.6,153.6,7052,0
+BH.US,D,20080417,000000,153.2,155.2,152,153.6,5743,0
+BH.US,D,20080418,000000,157,159.14,154.6,157.4,9769,0
+BH.US,D,20080421,000000,157.8,158.6,156.6,156.8,6182,0
+BH.US,D,20080422,000000,155.4,155.6,147,149.6,8880,0
+BH.US,D,20080423,000000,150.2,154.4,148.6,148.8,5680,0
+BH.US,D,20080424,000000,149.4,155,147,154,4634,0
+BH.US,D,20080425,000000,154,154,148,153,6169,0
+BH.US,D,20080428,000000,153.4,161.4,153.4,159.2,5998,0
+BH.US,D,20080429,000000,159.8,163.4,157.6,160.6,6076,0
+BH.US,D,20080430,000000,161.8,163.2,157.2,158.4,8900,0
+BH.US,D,20080501,000000,159.2,165,157.8,162.4,6953,0
+BH.US,D,20080502,000000,164.4,165,158,159.8,4620,0
+BH.US,D,20080505,000000,160.8,161.4,154.8,156,4804,0
+BH.US,D,20080506,000000,155.4,157.6,152,152.8,5453,0
+BH.US,D,20080507,000000,153,153.8,148,148.6,6252,0
+BH.US,D,20080508,000000,148.6,149.8,146.8,149.6,5466,0
+BH.US,D,20080509,000000,148.2,152.4,147.8,148,3002,0
+BH.US,D,20080512,000000,148.8,155,148.4,154.6,3693,0
+BH.US,D,20080513,000000,155,157,152,156.8,4982,0
+BH.US,D,20080514,000000,155.4,158.4,151.6,152.4,7628,0
+BH.US,D,20080515,000000,150.8,150.8,131.4,136,33843,0
+BH.US,D,20080516,000000,136,142.4,135,139.4,16317,0
+BH.US,D,20080519,000000,139,140.2,136.6,138.4,11384,0
+BH.US,D,20080520,000000,138.2,139,134.8,136.8,12257,0
+BH.US,D,20080521,000000,137.5,140,134.4,138.2,31408,0
+BH.US,D,20080522,000000,137.8,139,134.4,136.8,21413,0
+BH.US,D,20080523,000000,136.6,136.6,131.6,132.2,11899,0
+BH.US,D,20080527,000000,134,140,133,139,19544,0
+BH.US,D,20080528,000000,140.8,140.8,130.2,132.8,18205,0
+BH.US,D,20080529,000000,133,134.4,128.4,133.2,25401,0
+BH.US,D,20080530,000000,134,135.4,128,135.4,18324,0
+BH.US,D,20080602,000000,134.8,134.8,122.2,127.6,31439,0
+BH.US,D,20080603,000000,128,129.4,122.2,126.4,17751,0
+BH.US,D,20080604,000000,126.2,127.2,122,126.4,32415,0
+BH.US,D,20080605,000000,126.6,131.6,122.4,131.6,16796,0
+BH.US,D,20080606,000000,129.8,130.6,127.6,128.4,20375,0
+BH.US,D,20080609,000000,128.8,130.2,124,125.8,10489,0
+BH.US,D,20080610,000000,123.6,128.6,123.2,126.6,18124,0
+BH.US,D,20080611,000000,125.6,126.8,120.4,121,18379,0
+BH.US,D,20080612,000000,122,126.8,121,121.6,18654,0
+BH.US,D,20080613,000000,121.4,125.6,121.4,124.2,17258,0
+BH.US,D,20080616,000000,125,127.6,122.8,127.4,17518,0
+BH.US,D,20080617,000000,128.2,131.2,127,129.4,23787,0
+BH.US,D,20080618,000000,130,130,127,129.2,18212,0
+BH.US,D,20080619,000000,129.2,129.8,125.6,127.4,8018,0
+BH.US,D,20080620,000000,130.8,138.4,128,137,37719,0
+BH.US,D,20080623,000000,137,138.8,130.4,130.8,17686,0
+BH.US,D,20080624,000000,132.2,134.6,130,130.2,8510,0
+BH.US,D,20080625,000000,132.4,138.6,130.6,135,8156,0
+BH.US,D,20080626,000000,135.4,138,134.4,135.8,8003,0
+BH.US,D,20080627,000000,136,136,130,130,14076,0
+BH.US,D,20080630,000000,130.4,131.4,126.6,126.6,11839,0
+BH.US,D,20080701,000000,125,127.6,123.2,124.6,18084,0
+BH.US,D,20080702,000000,124,125,120.43,123.2,17002,0
+BH.US,D,20080703,000000,122.2,123.4,120.6,122.6,6288,0
+BH.US,D,20080707,000000,123.6,123.6,118.8,120.6,20417,0
+BH.US,D,20080708,000000,121.8,124.2,120.2,124.2,14471,0
+BH.US,D,20080709,000000,124,124.4,118,118.4,12021,0
+BH.US,D,20080710,000000,118.6,121.4,115.4,116.2,11988,0
+BH.US,D,20080711,000000,115.2,116.2,111,116,16353,0
+BH.US,D,20080714,000000,114,117.4,111.6,114,9676,0
+BH.US,D,20080715,000000,114,116,108.8,111.6,18872,0
+BH.US,D,20080716,000000,111.8,118.8,110.4,116.4,10944,0
+BH.US,D,20080717,000000,115,121,114.4,120,19690,0
+BH.US,D,20080718,000000,120.6,128,120.2,125.6,11677,0
+BH.US,D,20080721,000000,126,127,122.4,125.8,7641,0
+BH.US,D,20080722,000000,125,144.6,124.7,142,17606,0
+BH.US,D,20080723,000000,143.4,155,141.6,153.4,17003,0
+BH.US,D,20080724,000000,155.8,155.8,145.6,147,16623,0
+BH.US,D,20080725,000000,150.2,150.2,140.8,142,10054,0
+BH.US,D,20080728,000000,142.2,143.8,136.4,138.4,10982,0
+BH.US,D,20080729,000000,138,145.4,136.4,144.8,20729,0
+BH.US,D,20080730,000000,145.8,148.8,138.6,141.2,14645,0
+BH.US,D,20080731,000000,139.6,140.8,135.6,137.8,12904,0
+BH.US,D,20080801,000000,137.8,140,135.2,136.6,9420,0
+BH.US,D,20080804,000000,136.2,137.2,130.2,135.4,13346,0
+BH.US,D,20080805,000000,136,144,135,144,13743,0
+BH.US,D,20080806,000000,145,145.2,138.2,144.6,8782,0
+BH.US,D,20080807,000000,143.4,144.4,138.6,141.6,7861,0
+BH.US,D,20080808,000000,141.6,147.4,138.6,146.8,18463,0
+BH.US,D,20080811,000000,146.2,157,145.6,155,17783,0
+BH.US,D,20080812,000000,155.2,157.8,144.4,148.2,17602,0
+BH.US,D,20080813,000000,149.8,157.4,148,153.8,20846,0
+BH.US,D,20080814,000000,152,158.6,150.2,158.4,11279,0
+BH.US,D,20080815,000000,159,166,152.4,155,22121,0
+BH.US,D,20080818,000000,155.6,157.6,149.4,151.6,9266,0
+BH.US,D,20080819,000000,150.4,152.4,143.2,144.6,12856,0
+BH.US,D,20080820,000000,145.6,150,143,147.6,8014,0
+BH.US,D,20080821,000000,147,147.8,143,147.2,8634,0
+BH.US,D,20080822,000000,148.2,157.6,147.2,156.8,14526,0
+BH.US,D,20080825,000000,156.2,157.2,151,152.8,8607,0
+BH.US,D,20080826,000000,153,162.8,149.6,151.2,7103,0
+BH.US,D,20080827,000000,150.4,153.6,150,152.2,9574,0
+BH.US,D,20080828,000000,153.4,155,152,155,11748,0
+BH.US,D,20080829,000000,154.5,156,152.6,155.6,7656,0
+BH.US,D,20080902,000000,158,162.8,155,157.4,13554,0
+BH.US,D,20080903,000000,156.4,159.8,154.4,159.2,6462,0
+BH.US,D,20080904,000000,158.4,159,152.4,153.6,5139,0
+BH.US,D,20080905,000000,149.2,157,149.2,155,5176,0
+BH.US,D,20080908,000000,158.4,164.4,152.8,163.8,9877,0
+BH.US,D,20080909,000000,163.2,168,158,159.2,18534,0
+BH.US,D,20080910,000000,162.2,162.2,153.8,154.4,9811,0
+BH.US,D,20080911,000000,153,157.6,151.4,157,10837,0
+BH.US,D,20080912,000000,156,156,150,152.6,7010,0
+BH.US,D,20080915,000000,149.8,150.2,140.8,143.4,12932,0
+BH.US,D,20080916,000000,140.8,152.8,135,152.4,16482,0
+BH.US,D,20080917,000000,150.6,152.4,146,149.2,18157,0
+BH.US,D,20080918,000000,155,175,149.8,169,33047,0
+BH.US,D,20080919,000000,171,188.6,166.6,169.4,33871,0
+BH.US,D,20080922,000000,166.6,172.2,162,163.2,14911,0
+BH.US,D,20080923,000000,163,174.4,162.2,170.6,31335,0
+BH.US,D,20080924,000000,177.6,180,170,170,19013,0
+BH.US,D,20080925,000000,173.6,176.8,170.6,173.8,19549,0
+BH.US,D,20080926,000000,175.6,179.6,172.2,177.8,18375,0
+BH.US,D,20080929,000000,177.8,181.2,171.2,171.8,25973,0
+BH.US,D,20080930,000000,174.6,175.2,171.4,173.6,15738,0
+BH.US,D,20081001,000000,171,179,170.6,176.2,15137,0
+BH.US,D,20081002,000000,177.8,177.8,167,167.8,15765,0
+BH.US,D,20081003,000000,172.2,175.4,166.2,166.2,31606,0
+BH.US,D,20081006,000000,166.2,170.2,159,162.8,24733,0
+BH.US,D,20081007,000000,167,168.4,152,152.4,13217,0
+BH.US,D,20081008,000000,152,155,140.8,145.4,22751,0
+BH.US,D,20081009,000000,146.2,147.6,135,138,12601,0
+BH.US,D,20081010,000000,130.2,135.8,114.2,121,34418,0
+BH.US,D,20081013,000000,128.4,132.8,125,132.8,16994,0
+BH.US,D,20081014,000000,138,139.6,126.8,127.8,12120,0
+BH.US,D,20081015,000000,128.2,129.6,120.8,120.8,10607,0
+BH.US,D,20081016,000000,122.2,127.2,116.6,123.2,24953,0
+BH.US,D,20081017,000000,118.8,122.6,111,119.6,21945,0
+BH.US,D,20081020,000000,120.6,126,117,120,9761,0
+BH.US,D,20081021,000000,118,119.6,116,118,7082,0
+BH.US,D,20081022,000000,119.6,120,109.4,110.4,12231,0
+BH.US,D,20081023,000000,112,113.8,99,100.2,17387,0
+BH.US,D,20081024,000000,95.8,100.2,95.8,98.8,7941,0
+BH.US,D,20081027,000000,95.6,100,95.6,96.8,5718,0
+BH.US,D,20081028,000000,99,102.4,93.8,99.6,11800,0
+BH.US,D,20081029,000000,99.8,102.8,98.2,99.4,10091,0
+BH.US,D,20081030,000000,102,104.4,98.8,99.8,11559,0
+BH.US,D,20081031,000000,99.8,105.2,99.8,103,13564,0
+BH.US,D,20081103,000000,102.8,103.2,101,102,13209,0
+BH.US,D,20081104,000000,102.4,103.2,100.2,101.4,19892,0
+BH.US,D,20081105,000000,102,102.8,99,99.8,26415,0
+BH.US,D,20081106,000000,99,107,99,102.6,29152,0
+BH.US,D,20081107,000000,103.8,105.8,101.8,103.4,14215,0
+BH.US,D,20081110,000000,106.8,106.8,96.6,99.2,9038,0
+BH.US,D,20081111,000000,98.6,98.6,87.6,87.6,18041,0
+BH.US,D,20081112,000000,86.4,90,80,80,22062,0
+BH.US,D,20081113,000000,79,88,74.4,87.2,19856,0
+BH.US,D,20081114,000000,85.6,86.4,76.8,78.2,18615,0
+BH.US,D,20081117,000000,79,79,68.4,69.4,17489,0
+BH.US,D,20081118,000000,69,71.91,63.2,68.6,13145,0
+BH.US,D,20081119,000000,68.4,69,59.2,60.4,15766,0
+BH.US,D,20081120,000000,60.1,63,58.6,58.6,13818,0
+BH.US,D,20081121,000000,60,70.2,58.4,70.2,31890,0
+BH.US,D,20081124,000000,71.4,71.4,63.8,66.4,13713,0
+BH.US,D,20081125,000000,65.6,74.4,65.6,74.4,20653,0
+BH.US,D,20081126,000000,72.4,84.8,70.8,83.8,10846,0
+BH.US,D,20081128,000000,84.2,88.4,80,88.4,3279,0
+BH.US,D,20081201,000000,85.4,87.8,80,80,12112,0
+BH.US,D,20081202,000000,80,91.8,80,91.8,15171,0
+BH.US,D,20081203,000000,89.6,89.6,83.4,85.4,9048,0
+BH.US,D,20081204,000000,84.4,94.2,82.6,89.4,17834,0
+BH.US,D,20081205,000000,91,98.4,89.6,97,10359,0
+BH.US,D,20081208,000000,100,113.7,97.92,105.8,25126,0
+BH.US,D,20081209,000000,104.8,112.6,102.4,104,9001,0
+BH.US,D,20081210,000000,105.4,111,103,106.4,6064,0
+BH.US,D,20081211,000000,107.6,108,103.8,104.2,9565,0
+BH.US,D,20081212,000000,101.8,109.8,101.8,108.8,5172,0
+BH.US,D,20081215,000000,109.8,111.4,101,103,6702,0
+BH.US,D,20081216,000000,105.2,107,100.8,103.8,12461,0
+BH.US,D,20081217,000000,104,105.4,100.2,102.8,9104,0
+BH.US,D,20081218,000000,107.4,117.6,103.6,110.6,10056,0
+BH.US,D,20081219,000000,113.2,125.6,112.67,124.2,15282,0
+BH.US,D,20081222,000000,124.2,124.6,115.8,121.4,13400,0
+BH.US,D,20081223,000000,122.4,125.39,120.6,121.6,15552,0
+BH.US,D,20081224,000000,121.8,121.8,117,118,2451,0
+BH.US,D,20081226,000000,118,121,118,121,5610,0
+BH.US,D,20081229,000000,121,121.2,117.2,120.8,9015,0
+BH.US,D,20081230,000000,122.6,122.8,112,116.4,14667,0
+BH.US,D,20081231,000000,116.8,121.8,115.86,119,11053,0
+BH.US,D,20090102,000000,117.2,127.74,117.2,123.4,10506,0
+BH.US,D,20090105,000000,125,134,120.2,134,12859,0
+BH.US,D,20090106,000000,134.4,142.2,134.4,139.4,9922,0
+BH.US,D,20090107,000000,140.2,140.6,132,133.6,10770,0
+BH.US,D,20090108,000000,133.6,139.6,132,138.8,4461,0
+BH.US,D,20090109,000000,138.2,139.6,125.8,126,15102,0
+BH.US,D,20090112,000000,126.2,129,120,122.2,9482,0
+BH.US,D,20090113,000000,122.4,125.6,115,119.2,11781,0
+BH.US,D,20090114,000000,117.6,117.8,102.6,103.8,12621,0
+BH.US,D,20090115,000000,106.2,110.8,102,110.4,10423,0
+BH.US,D,20090116,000000,110.8,114.8,107.2,114.8,9912,0
+BH.US,D,20090120,000000,114.6,114.6,104,104.2,5520,0
+BH.US,D,20090121,000000,103.4,109.6,102,108.8,8240,0
+BH.US,D,20090122,000000,107.2,111.4,103.8,109.6,3785,0
+BH.US,D,20090123,000000,108.2,111.2,106,109.4,5967,0
+BH.US,D,20090126,000000,108.4,120.6,108.4,113.8,7218,0
+BH.US,D,20090127,000000,113.8,117.6,105.2,116,5895,0
+BH.US,D,20090128,000000,116,127.6,114.2,125.2,15881,0
+BH.US,D,20090129,000000,122,124.6,120,121.6,10468,0
+BH.US,D,20090130,000000,122.4,125.6,113.2,114.4,9772,0
+BH.US,D,20090202,000000,114.8,123.6,112.8,121.8,7755,0
+BH.US,D,20090203,000000,120.4,123,117.2,120,8311,0
+BH.US,D,20090204,000000,120.4,129.2,120,124.8,8492,0
+BH.US,D,20090205,000000,124.4,134.4,124.4,130.4,8383,0
+BH.US,D,20090206,000000,130.6,140,130.4,135.4,13257,0
+BH.US,D,20090209,000000,137.4,137.4,131,135,5066,0
+BH.US,D,20090210,000000,135,140,133,134.6,9892,0
+BH.US,D,20090211,000000,134.8,138.4,130.8,132,4846,0
+BH.US,D,20090212,000000,131.2,137.2,124.4,136.2,5560,0
+BH.US,D,20090213,000000,136.6,139.8,132.6,137.2,5221,0
+BH.US,D,20090217,000000,137.8,138,131.2,134,6318,0
+BH.US,D,20090218,000000,134.8,136.4,132,132.2,10000,0
+BH.US,D,20090219,000000,133.8,134.2,128.6,131,11233,0
+BH.US,D,20090220,000000,128.8,131,124.2,126.2,11924,0
+BH.US,D,20090223,000000,127.6,130,117,120.4,10818,0
+BH.US,D,20090224,000000,125.2,132.8,122.4,130.2,8148,0
+BH.US,D,20090225,000000,130.8,130.8,122.4,127.2,7001,0
+BH.US,D,20090226,000000,127.2,128.8,121.4,121.6,5370,0
+BH.US,D,20090227,000000,120.6,126.6,120.2,122.6,6839,0
+BH.US,D,20090302,000000,120.8,122.8,120.2,120.8,8908,0
+BH.US,D,20090303,000000,122.4,122.66,111,111.8,9955,0
+BH.US,D,20090304,000000,113.4,116.3,110,112.2,6333,0
+BH.US,D,20090305,000000,110,115.2,106,106,8754,0
+BH.US,D,20090306,000000,107.2,107.6,101,102.8,12218,0
+BH.US,D,20090309,000000,101.4,103,98.4,98.8,7856,0
+BH.US,D,20090310,000000,101.6,116.8,100.8,112.6,8775,0
+BH.US,D,20090311,000000,115,115.6,110.4,111,10783,0
+BH.US,D,20090312,000000,114,146,110.8,142,34343,0
+BH.US,D,20090313,000000,142,145.6,136.8,140.4,24466,0
+BH.US,D,20090316,000000,140.2,149.2,140.2,143.6,26234,0
+BH.US,D,20090317,000000,143.8,146.2,142,146.2,17296,0
+BH.US,D,20090318,000000,146,160.2,144,158,18658,0
+BH.US,D,20090319,000000,158,159.2,155,155,13199,0
+BH.US,D,20090320,000000,156,156,141.2,147.4,20408,0
+BH.US,D,20090323,000000,150,155.2,146.6,155.2,20119,0
+BH.US,D,20090324,000000,152.8,158,152,153.2,25264,0
+BH.US,D,20090325,000000,154,159,150.4,156.4,19579,0
+BH.US,D,20090326,000000,157.2,161,153.4,161,19226,0
+BH.US,D,20090327,000000,158.6,159,151.2,151.2,17398,0
+BH.US,D,20090330,000000,150.4,152.8,142.8,152,14339,0
+BH.US,D,20090331,000000,153,155.6,149,151.4,13488,0
+BH.US,D,20090401,000000,149.8,156.4,149.8,151.6,15870,0
+BH.US,D,20090402,000000,154.4,162.8,153,159,25147,0
+BH.US,D,20090403,000000,157.8,165.2,157.4,163.8,14906,0
+BH.US,D,20090406,000000,162,165.4,162,164.2,13318,0
+BH.US,D,20090407,000000,162.2,169,161,161.4,11528,0
+BH.US,D,20090408,000000,160.6,168.8,160.4,168.8,12757,0
+BH.US,D,20090409,000000,170,180.4,168.8,180.4,13464,0
+BH.US,D,20090413,000000,178.8,182,176,181.2,9551,0
+BH.US,D,20090414,000000,178,180.76,172.6,177.4,12126,0
+BH.US,D,20090415,000000,168.6,171.8,160.4,169.4,15379,0
+BH.US,D,20090416,000000,170.6,180,169.4,178.8,9478,0
+BH.US,D,20090417,000000,179.8,183.8,176.2,182.8,11287,0
+BH.US,D,20090420,000000,179.4,180.8,171.2,174.6,11608,0
+BH.US,D,20090421,000000,174.6,180.8,172.4,180.6,11187,0
+BH.US,D,20090422,000000,178.8,187.4,176.2,182.6,9128,0
+BH.US,D,20090423,000000,183.4,187.2,180,184.2,7871,0
+BH.US,D,20090424,000000,201.4,236.4,198,221,54373,0
+BH.US,D,20090427,000000,217.2,228,212,225.2,30361,0
+BH.US,D,20090428,000000,225.6,230,220.6,221.6,19103,0
+BH.US,D,20090429,000000,220.8,234.8,216.8,232,17476,0
+BH.US,D,20090430,000000,233.4,237.8,230,231.2,22686,0
+BH.US,D,20090501,000000,231.4,235,228.6,230.2,14039,0
+BH.US,D,20090504,000000,233.4,242,233,234.6,19103,0
+BH.US,D,20090505,000000,234,238.2,229.6,231,17531,0
+BH.US,D,20090506,000000,234,235,209,219.8,23747,0
+BH.US,D,20090507,000000,216.6,218.6,201.4,204,25700,0
+BH.US,D,20090508,000000,202.6,210,197.2,205.8,14515,0
+BH.US,D,20090511,000000,199.4,202,194,198.8,12689,0
+BH.US,D,20090512,000000,199.4,199.4,186.8,192.4,9752,0
+BH.US,D,20090513,000000,189.2,190.6,181.6,184,11342,0
+BH.US,D,20090514,000000,184.2,192,181.4,186.2,9737,0
+BH.US,D,20090515,000000,185,189.2,180.2,187,11968,0
+BH.US,D,20090518,000000,188.6,209.8,185,205.6,13700,0
+BH.US,D,20090519,000000,199.6,200.2,193.6,198.2,12034,0
+BH.US,D,20090520,000000,199.4,200,188.4,190,12703,0
+BH.US,D,20090521,000000,188.2,194.3,177,180.4,25874,0
+BH.US,D,20090522,000000,181,184.4,176,179.4,11180,0
+BH.US,D,20090526,000000,177,194.8,177,193.4,12810,0
+BH.US,D,20090527,000000,191.6,193.8,180.6,181,8900,0
+BH.US,D,20090528,000000,183,185,178,178.6,7431,0
+BH.US,D,20090529,000000,178.2,180.8,170.2,173.4,13489,0
+BH.US,D,20090601,000000,175.6,184.4,175.6,183,14329,0
+BH.US,D,20090602,000000,182.8,184.4,170.3,173.2,16922,0
+BH.US,D,20090603,000000,172.2,176.8,171.6,176.8,7439,0
+BH.US,D,20090604,000000,178,179.8,172,174.2,5934,0
+BH.US,D,20090605,000000,174.4,177,172.85,175.8,6125,0
+BH.US,D,20090608,000000,171.6,176,168,171.6,5841,0
+BH.US,D,20090609,000000,172.2,175.4,166,166.4,4622,0
+BH.US,D,20090610,000000,165.2,168.7,154.2,157,23024,0
+BH.US,D,20090611,000000,158.8,162.4,154.4,156.6,11180,0
+BH.US,D,20090612,000000,155.8,157.6,151,157.2,8671,0
+BH.US,D,20090615,000000,154,154.6,150.2,153.6,8155,0
+BH.US,D,20090616,000000,153.2,161,152,159.2,15048,0
+BH.US,D,20090617,000000,160.6,164.8,156.2,159.2,8108,0
+BH.US,D,20090618,000000,160.8,171,157,170.4,9670,0
+BH.US,D,20090619,000000,170.4,183,170.4,180,15751,0
+BH.US,D,20090622,000000,179.2,179.8,172.4,174.8,10195,0
+BH.US,D,20090623,000000,173,175.6,160.8,160.8,6139,0
+BH.US,D,20090624,000000,162,170.2,159.4,167.8,12759,0
+BH.US,D,20090625,000000,166.2,173.6,165.2,172.4,6209,0
+BH.US,D,20090626,000000,172.2,181.8,168.8,178,21639,0
+BH.US,D,20090629,000000,178.2,178.2,170.4,174.8,7572,0
+BH.US,D,20090630,000000,175.2,180,174.6,174.8,6938,0
+BH.US,D,20090701,000000,176,183.8,175,183,7138,0
+BH.US,D,20090702,000000,178.2,178.2,169,169,7181,0
+BH.US,D,20090706,000000,168,169.6,163.8,168.2,5456,0
+BH.US,D,20090707,000000,168.4,168.44,162,162.2,6853,0
+BH.US,D,20090708,000000,171.8,186.8,171.8,185.6,32259,0
+BH.US,D,20090709,000000,186.8,200.8,185.6,199.2,18091,0
+BH.US,D,20090710,000000,197.6,203.4,190.4,198.6,10382,0
+BH.US,D,20090713,000000,199.4,209.4,191.2,209.2,17217,0
+BH.US,D,20090714,000000,209.2,210,205.4,207.4,5509,0
+BH.US,D,20090715,000000,210,211,205.6,208.8,6418,0
+BH.US,D,20090716,000000,207.2,210.8,201.6,206,5948,0
+BH.US,D,20090717,000000,206.6,209.6,203.2,206.4,14700,0
+BH.US,D,20090720,000000,206.2,208.6,199.2,201.6,11681,0
+BH.US,D,20090721,000000,202.2,204.6,196.4,202.6,4962,0
+BH.US,D,20090722,000000,202.2,207.99,198.4,205.4,11001,0
+BH.US,D,20090723,000000,205.6,212,201.8,207.8,9576,0
+BH.US,D,20090724,000000,206.8,212.4,200.74,206.4,6052,0
+BH.US,D,20090727,000000,204.6,212.8,203.6,212.8,10649,0
+BH.US,D,20090728,000000,212,213.4,205.4,209.6,5834,0
+BH.US,D,20090729,000000,208.6,211.4,204.4,204.6,7470,0
+BH.US,D,20090730,000000,207,214.2,204,207.8,8499,0
+BH.US,D,20090731,000000,207.6,211.6,204.2,204.4,8265,0
+BH.US,D,20090803,000000,204.6,211,204.6,207.4,7760,0
+BH.US,D,20090804,000000,205,208.4,202.6,208.2,12104,0
+BH.US,D,20090805,000000,207.8,208.4,200,204,9341,0
+BH.US,D,20090806,000000,203.4,206.4,197.4,199.4,7653,0
+BH.US,D,20090807,000000,201,204.6,196.6,198.8,8978,0
+BH.US,D,20090810,000000,198,211.8,197,211,11745,0
+BH.US,D,20090811,000000,221,222,208.8,211.2,12936,0
+BH.US,D,20090812,000000,211.8,224.8,210.6,223.4,13010,0
+BH.US,D,20090813,000000,221.4,224.4,214.8,217,12594,0
+BH.US,D,20090814,000000,217,217,207.8,211,9160,0
+BH.US,D,20090817,000000,207,209.4,203.4,205,7990,0
+BH.US,D,20090818,000000,205.8,208.6,202.8,206,9852,0
+BH.US,D,20090819,000000,203.8,209.6,201.67,204.8,8832,0
+BH.US,D,20090820,000000,205,205.6,199.2,202,15704,0
+BH.US,D,20090821,000000,203.2,206,200.6,203,10698,0
+BH.US,D,20090824,000000,206.2,218,205.2,214.6,19959,0
+BH.US,D,20090825,000000,216,218.2,213.2,217,35228,0
+BH.US,D,20090826,000000,216.4,217.4,213.6,214.8,18754,0
+BH.US,D,20090827,000000,212,220,205,215,8226,0
+BH.US,D,20090828,000000,217.6,221.8,211.8,221,22561,0
+BH.US,D,20090831,000000,220.8,220.8,208.6,209.6,20292,0
+BH.US,D,20090901,000000,209.6,215.2,204.2,205.2,16554,0
+BH.US,D,20090902,000000,205.2,219.6,205.2,208.4,17829,0
+BH.US,D,20090903,000000,222.8,223.6,218.2,222.4,23535,0
+BH.US,D,20090904,000000,222,225,220,224,16220,0
+BH.US,D,20090908,000000,225.8,231,222,229.6,22653,0
+BH.US,D,20090909,000000,231.8,233,227.4,228.8,15952,0
+BH.US,D,20090910,000000,229.6,233.8,226.8,233.4,10835,0
+BH.US,D,20090911,000000,233.2,240,231.6,233.4,17117,0
+BH.US,D,20090914,000000,234,234,230.8,231.8,8908,0
+BH.US,D,20090915,000000,232.8,239,231.2,238.2,15622,0
+BH.US,D,20090916,000000,238.2,244.2,236.2,242,13283,0
+BH.US,D,20090917,000000,242.2,242.8,231.8,232.8,11570,0
+BH.US,D,20090918,000000,230.8,236.8,230.8,236,29666,0
+BH.US,D,20090921,000000,234.4,236.2,230.82,235.6,9033,0
+BH.US,D,20090922,000000,236.2,238,228.4,228.6,8040,0
+BH.US,D,20090923,000000,228.2,231,221.8,222,7837,0
+BH.US,D,20090924,000000,222.8,228.8,220.2,225.8,12234,0
+BH.US,D,20090925,000000,225.6,228.8,220.6,222.4,6309,0
+BH.US,D,20090928,000000,224.4,231,221,227,8597,0
+BH.US,D,20090929,000000,227.8,231.8,225.8,228,4181,0
+BH.US,D,20090930,000000,229.2,239.2,223.9,235.4,28066,0
+BH.US,D,20091001,000000,234,235.2,221.2,222.2,8801,0
+BH.US,D,20091002,000000,221.8,228,221.2,222.2,6124,0
+BH.US,D,20091005,000000,223.8,228.6,222.2,226,4766,0
+BH.US,D,20091006,000000,227.8,234.8,225.6,230.4,7067,0
+BH.US,D,20091007,000000,229.6,232.2,225,228.2,3789,0
+BH.US,D,20091008,000000,229.2,235,227.6,228.6,5148,0
+BH.US,D,20091009,000000,228.6,234.4,228.6,233.2,3612,0
+BH.US,D,20091012,000000,233.2,234,228.6,232,6005,0
+BH.US,D,20091013,000000,231.6,233.2,226.4,232.4,9499,0
+BH.US,D,20091014,000000,234.4,234.8,228.2,230.8,12406,0
+BH.US,D,20091015,000000,230,234.6,230,232.4,7513,0
+BH.US,D,20091016,000000,230,231.6,219.2,227,13765,0
+BH.US,D,20091019,000000,228.4,242,227.46,236.4,11085,0
+BH.US,D,20091020,000000,237.4,239.4,225.6,229.6,9279,0
+BH.US,D,20091021,000000,229.6,232,221.8,222.8,10271,0
+BH.US,D,20091022,000000,241,248,238.2,240,44850,0
+BH.US,D,20091023,000000,246.6,246.6,240,243.8,15382,0
+BH.US,D,20091026,000000,245.6,247.8,237.4,237.8,16109,0
+BH.US,D,20091027,000000,240.4,246.13,237.8,241.2,10475,0
+BH.US,D,20091028,000000,243.4,245.4,233.4,233.6,12615,0
+BH.US,D,20091029,000000,241,248,240.2,244.8,17301,0
+BH.US,D,20091030,000000,245.2,245.2,231.2,233,21363,0
+BH.US,D,20091102,000000,235.6,239.4,229,234.4,11544,0
+BH.US,D,20091103,000000,236.6,239.4,230.4,235.8,7185,0
+BH.US,D,20091104,000000,236.6,238,230.8,230.8,10274,0
+BH.US,D,20091105,000000,234.8,241.6,231.6,238.6,7225,0
+BH.US,D,20091106,000000,238,243.4,234.8,240.6,7037,0
+BH.US,D,20091109,000000,243.4,244.9,239,241.8,7383,0
+BH.US,D,20091110,000000,241.4,241.59,232,237,9732,0
+BH.US,D,20091111,000000,239.8,241.6,235,241.6,7678,0
+BH.US,D,20091112,000000,242.8,245,236.6,237.4,9036,0
+BH.US,D,20091113,000000,237.6,243,235,238,7550,0
+BH.US,D,20091116,000000,241.2,246.4,239,241.6,11948,0
+BH.US,D,20091117,000000,241.2,242.6,235.2,239.8,8264,0
+BH.US,D,20091118,000000,239.2,241.6,234.4,241.2,7711,0
+BH.US,D,20091119,000000,240,241,236.8,238.4,7863,0
+BH.US,D,20091120,000000,237,240,236,238,7352,0
+BH.US,D,20091123,000000,239,243,236,237.4,7333,0
+BH.US,D,20091124,000000,236.6,239.4,235,237.2,6766,0
+BH.US,D,20091125,000000,237.2,238.4,231.7,232.8,7355,0
+BH.US,D,20091127,000000,231.6,234.2,229.8,229.8,4794,0
+BH.US,D,20091130,000000,229.8,230,221.8,229.6,11390,0
+BH.US,D,20091201,000000,231.2,233.8,229,230.8,6350,0
+BH.US,D,20091202,000000,230,239.6,230,231.8,4289,0
+BH.US,D,20091203,000000,232.8,233,223,223.4,10324,0
+BH.US,D,20091204,000000,226.6,232.4,225,231.4,11429,0
+BH.US,D,20091207,000000,230,234.6,230,233.2,4679,0
+BH.US,D,20091208,000000,231.8,233.2,227,227.8,8515,0
+BH.US,D,20091209,000000,227.4,227.8,223.6,226.6,4520,0
+BH.US,D,20091210,000000,228.6,232.79,226.4,229.8,5671,0
+BH.US,D,20091211,000000,230.4,236.2,230,235.8,5720,0
+BH.US,D,20091214,000000,236.2,238.2,234.4,236,15014,0
+BH.US,D,20091215,000000,242.4,263,236.2,262.2,41778,0
+BH.US,D,20091216,000000,262.8,283.4,260.6,276.8,43838,0
+BH.US,D,20091217,000000,274.6,281.4,271.4,279.6,21812,0
+BH.US,D,20091218,000000,280.4,293.6,278.8,291,60224,0
+BH.US,D,20091221,000000,288.55,301.73,280.45,293,130293,0
+BH.US,D,20091222,000000,293.02,350,292.22,325.25,144068,0
+BH.US,D,20091223,000000,323.62,329.49,316,327.08,54865,0
+BH.US,D,20091224,000000,327.08,328.87,308,310.93,20294,0
+BH.US,D,20091228,000000,309.12,315.18,308.09,313.57,22276,0
+BH.US,D,20091229,000000,313.98,331.01,313.88,329.79,28367,0
+BH.US,D,20091230,000000,330.75,335,313.03,328.5,30111,0
+BH.US,D,20091231,000000,329.95,339.9,324,324.12,40752,0
+BH.US,D,20100104,000000,326.94,334.99,310.46,314.25,43413,0
+BH.US,D,20100105,000000,314.74,315,296.17,299.5,60154,0
+BH.US,D,20100106,000000,298.18,298.18,288.73,289.74,55949,0
+BH.US,D,20100107,000000,288.02,294.5,288.02,293.01,39734,0
+BH.US,D,20100108,000000,290.85,294.95,287.76,293.61,31045,0
+BH.US,D,20100111,000000,294.99,294.99,286.83,290.51,20725,0
+BH.US,D,20100112,000000,294.81,302.64,290.85,297.49,43068,0
+BH.US,D,20100113,000000,300,307.82,298.85,304.22,27381,0
+BH.US,D,20100114,000000,303,314,302.42,308.56,33306,0
+BH.US,D,20100115,000000,310,310.72,301.89,304.42,20529,0
+BH.US,D,20100119,000000,306.4,311.53,302.46,308.88,25846,0
+BH.US,D,20100120,000000,307.75,311.79,302.53,303.83,32180,0
+BH.US,D,20100121,000000,302.92,306.92,300.44,300.59,13500,0
+BH.US,D,20100122,000000,302.5,305.5,300.35,304.35,26161,0
+BH.US,D,20100125,000000,305.5,314,305.5,307.59,22524,0
+BH.US,D,20100126,000000,306.5,318.9,305.91,313.57,24487,0
+BH.US,D,20100127,000000,312.4,319.98,312.39,318.9,14292,0
+BH.US,D,20100128,000000,320,323.85,312.59,317.03,15310,0
+BH.US,D,20100129,000000,318,321.24,316.25,321.24,17692,0
+BH.US,D,20100201,000000,321.88,336,311.04,318.62,50478,0
+BH.US,D,20100202,000000,319.1,343.9,318.8,341.05,30442,0
+BH.US,D,20100203,000000,340.37,343,334.21,341.4,17660,0
+BH.US,D,20100204,000000,339.09,341.95,325.02,326.8,18815,0
+BH.US,D,20100205,000000,322.16,326.31,318,324.92,14538,0
+BH.US,D,20100208,000000,326.22,333.01,326.08,326.65,16411,0
+BH.US,D,20100209,000000,329.18,340,327.3,338.08,25198,0
+BH.US,D,20100210,000000,337.39,343.43,337.39,343.43,11400,0
+BH.US,D,20100211,000000,342,344,338.75,343.87,11593,0
+BH.US,D,20100212,000000,342,345,340,345,26683,0
+BH.US,D,20100216,000000,345,357.87,342.8,343.28,21851,0
+BH.US,D,20100217,000000,344.52,357.77,344.52,347.35,37660,0
+BH.US,D,20100218,000000,347.89,355.65,347,350.92,24508,0
+BH.US,D,20100219,000000,350.92,353.94,345.32,348.26,13911,0
+BH.US,D,20100222,000000,349.81,352.03,345.1,347.98,8563,0
+BH.US,D,20100223,000000,348.42,352.55,345.21,347.51,3416,0
+BH.US,D,20100224,000000,349.6,351.81,346.4,348.88,5882,0
+BH.US,D,20100225,000000,346.01,348.35,345.01,346.26,5177,0
+BH.US,D,20100226,000000,346.26,346.5,342.08,342.08,7246,0
+BH.US,D,20100301,000000,344,352.91,342.09,349.23,9058,0
+BH.US,D,20100302,000000,350,353.9,347.51,353.9,19873,0
+BH.US,D,20100303,000000,353.5,353.5,348.1,351.43,11691,0
+BH.US,D,20100304,000000,352.99,355.84,348.55,350.18,10071,0
+BH.US,D,20100305,000000,350.18,354.39,350.18,353,7335,0
+BH.US,D,20100308,000000,356.99,356.99,351.15,353,10072,0
+BH.US,D,20100309,000000,352.62,360.23,352.62,358.03,9721,0
+BH.US,D,20100310,000000,359.16,365.49,358.86,363.95,6786,0
+BH.US,D,20100311,000000,364,364.99,360,362.58,6307,0
+BH.US,D,20100312,000000,362.29,381.7,360.05,375.89,19662,0
+BH.US,D,20100315,000000,381.85,385.13,377.23,384,13643,0
+BH.US,D,20100316,000000,386.5,388.11,380.28,383.5,6300,0
+BH.US,D,20100317,000000,385,387.93,383,384.95,6109,0
+BH.US,D,20100318,000000,386,396.9,385.45,390.18,17924,0
+BH.US,D,20100319,000000,394.18,394.89,390.26,390.26,10301,0
+BH.US,D,20100322,000000,386.95,390.14,384.06,385.25,7702,0
+BH.US,D,20100323,000000,383.8,387.93,383.8,386.47,3340,0
+BH.US,D,20100324,000000,384.45,385.97,383.5,384.3,5600,0
+BH.US,D,20100325,000000,387,387.7,382.55,382.6,7660,0
+BH.US,D,20100326,000000,382.23,382.8,379.01,380.53,4800,0
+BH.US,D,20100329,000000,383.49,383.64,381.03,382,3550,0
+BH.US,D,20100330,000000,381.72,383.25,380.88,382.91,3562,0
+BH.US,D,20100331,000000,380.2,387.94,380.2,381.27,11610,0
+BH.US,D,20100401,000000,381.34,386.12,381.34,382.1,7600,0
+BH.US,D,20100405,000000,384,391.75,383.06,391.11,5900,0
+BH.US,D,20100406,000000,388,391.41,388,390,4702,0
+BH.US,D,20100407,000000,388.84,397.74,386.4,395.3,13669,0
+BH.US,D,20100408,000000,393,405.94,391.03,402.05,12448,0
+BH.US,D,20100409,000000,401.45,418,393.75,407,10707,0
+BH.US,D,20100412,000000,405.75,413.6,405.75,411.25,11830,0
+BH.US,D,20100413,000000,413,414,397.07,397.07,16216,0
+BH.US,D,20100414,000000,398.87,407,398.87,405.74,8805,0
+BH.US,D,20100415,000000,408.1,411.25,408,410.29,5061,0
+BH.US,D,20100416,000000,409.41,410.3,406,409.3,7463,0
+BH.US,D,20100419,000000,408.96,415.04,406.05,413.92,8034,0
+BH.US,D,20100420,000000,415.06,415.06,392.9,402.18,19664,0
+BH.US,D,20100421,000000,401.95,401.95,391.25,399.38,12463,0
+BH.US,D,20100422,000000,398.86,410.91,397.86,408.56,7712,0
+BH.US,D,20100423,000000,408.42,414,405,410.21,17606,0
+BH.US,D,20100426,000000,411.69,418,405,408.6,7676,0
+BH.US,D,20100427,000000,406.72,408.96,399.52,401,8663,0
+BH.US,D,20100428,000000,402.9,402.9,390.01,390.65,9930,0
+BH.US,D,20100429,000000,391.38,403.38,390,402.1,8072,0
+BH.US,D,20100430,000000,400,404.27,391.25,391.25,16986,0
+BH.US,D,20100503,000000,390.5,390.5,345,371.9,43790,0
+BH.US,D,20100504,000000,366.5,367.99,342.7,352.2,20374,0
+BH.US,D,20100505,000000,345,349,310.14,322.4,67442,0
+BH.US,D,20100506,000000,310.58,329,310.58,319.74,32773,0
+BH.US,D,20100507,000000,320.05,333,319,320.1,30013,0
+BH.US,D,20100510,000000,327,334.99,321,325.87,18187,0
+BH.US,D,20100511,000000,324.1,349.99,324.1,338.99,15654,0
+BH.US,D,20100512,000000,340,340,331,337.66,11159,0
+BH.US,D,20100513,000000,333.88,333.88,321.01,326.4,13689,0
+BH.US,D,20100514,000000,323,325.49,318,320.95,7909,0
+BH.US,D,20100517,000000,321.38,322.5,290.11,306.69,41387,0
+BH.US,D,20100518,000000,308,315.55,303.01,307.4,16091,0
+BH.US,D,20100519,000000,306.46,309.94,290.1,307,17705,0
+BH.US,D,20100520,000000,292.25,301.85,285.51,286.33,20576,0
+BH.US,D,20100521,000000,294.7,297.61,280,295.1,17533,0
+BH.US,D,20100524,000000,290.1,293.29,264.87,273.73,44894,0
+BH.US,D,20100525,000000,270,294,254.01,291.58,44720,0
+BH.US,D,20100526,000000,294.4,303.86,293,296.01,34079,0
+BH.US,D,20100527,000000,300,303.71,299,300.25,18256,0
+BH.US,D,20100528,000000,304.05,310.77,304.05,304.1,19775,0
+BH.US,D,20100601,000000,302.84,302.84,294.43,294.69,26416,0
+BH.US,D,20100602,000000,297,298.27,291.04,296.5,15577,0
+BH.US,D,20100603,000000,286.1,299.99,286.1,296.95,11263,0
+BH.US,D,20100604,000000,290,293.96,284.88,285.2,18703,0
+BH.US,D,20100607,000000,284.93,295.07,281,289.86,36153,0
+BH.US,D,20100608,000000,290.1,299.03,287.5,295.13,23166,0
+BH.US,D,20100609,000000,295.81,310.55,295,307.19,21514,0
+BH.US,D,20100610,000000,315.05,324.58,306.87,315.3,22119,0
+BH.US,D,20100611,000000,339.98,339.98,306.08,308.82,18220,0
+BH.US,D,20100614,000000,307.54,325,307.54,320.8,12932,0
+BH.US,D,20100615,000000,321.67,325,313.5,320.82,11276,0
+BH.US,D,20100616,000000,314.64,325,314.64,321,13801,0
+BH.US,D,20100617,000000,320.57,339.5,316.73,322.82,11867,0
+BH.US,D,20100618,000000,312.32,326.59,312.32,324.55,19348,0
+BH.US,D,20100621,000000,328.11,328.11,312.16,316.57,8620,0
+BH.US,D,20100622,000000,317.01,319.2,308.5,309.78,11027,0
+BH.US,D,20100623,000000,304.01,317,296.52,316.44,16606,0
+BH.US,D,20100624,000000,313.75,317.04,309.01,309.98,7361,0
+BH.US,D,20100625,000000,312.58,321.36,303.34,320.61,30258,0
+BH.US,D,20100628,000000,319.42,320,312,313.73,7817,0
+BH.US,D,20100629,000000,308.17,308.17,285,290.38,18077,0
+BH.US,D,20100630,000000,291.4,296.99,284.68,286.9,12605,0
+BH.US,D,20100701,000000,286.54,288.35,270,273.21,20513,0
+BH.US,D,20100702,000000,274.48,280.08,270.58,280,8047,0
+BH.US,D,20100706,000000,283.2,294.92,262.17,266.29,13075,0
+BH.US,D,20100707,000000,260.5,269,260.5,268.04,13910,0
+BH.US,D,20100708,000000,269.64,278.5,265.97,276.98,11061,0
+BH.US,D,20100709,000000,275.95,319.96,273.21,285,13736,0
+BH.US,D,20100712,000000,283.01,286.98,278.38,283.49,5961,0
+BH.US,D,20100713,000000,286.1,288.95,282.01,287.39,7566,0
+BH.US,D,20100714,000000,287.09,302.88,286.25,299.15,10897,0
+BH.US,D,20100715,000000,300.77,307.86,290.24,296.23,11565,0
+BH.US,D,20100716,000000,294.3,296.21,268.56,277.05,18830,0
+BH.US,D,20100719,000000,276.5,299.99,276.49,284.61,11862,0
+BH.US,D,20100720,000000,282.59,288,278.61,287.86,7139,0
+BH.US,D,20100721,000000,291,294.55,279,284.72,14322,0
+BH.US,D,20100722,000000,298,298,287,294,8152,0
+BH.US,D,20100723,000000,293.49,299.3,289.5,298.85,7515,0
+BH.US,D,20100726,000000,298.54,304.92,292.47,304,9215,0
+BH.US,D,20100727,000000,305,307.36,296.93,298.24,6515,0
+BH.US,D,20100728,000000,298.24,304.97,294.27,296.64,7993,0
+BH.US,D,20100729,000000,298.5,305,293,299,4926,0
+BH.US,D,20100730,000000,296,302.04,288.4,290.5,6652,0
+BH.US,D,20100802,000000,302,302,277.86,292.3,16706,0
+BH.US,D,20100803,000000,292.88,292.88,281.11,286.81,6060,0
+BH.US,D,20100804,000000,288,290,283.52,286.97,8077,0
+BH.US,D,20100805,000000,276,287.29,276,283,5373,0
+BH.US,D,20100806,000000,280.19,280.19,271.5,277.85,8124,0
+BH.US,D,20100809,000000,278.24,286.24,272,283.97,11482,0
+BH.US,D,20100810,000000,272.55,285.65,272.55,279.6,10243,0
+BH.US,D,20100811,000000,275.83,279.81,270.5,272.17,11666,0
+BH.US,D,20100812,000000,261.31,279.41,261.31,270.99,10015,0
+BH.US,D,20100813,000000,272.05,272.05,258.92,264,6432,0
+BH.US,D,20100816,000000,264.78,294.98,264.78,283.04,11732,0
+BH.US,D,20100817,000000,288.33,300,283,287.72,17565,0
+BH.US,D,20100818,000000,288.25,292.23,284.42,286.02,9711,0
+BH.US,D,20100819,000000,294.64,295,280.8,291.71,12488,0
+BH.US,D,20100820,000000,292,292,285,289.85,9293,0
+BH.US,D,20100823,000000,290.91,291.02,284.01,286.31,4887,0
+BH.US,D,20100824,000000,289.79,289.79,272.58,272.58,8855,0
+BH.US,D,20100825,000000,269.17,294,265.15,293.54,17980,0
+BH.US,D,20100826,000000,293.05,298.44,286.01,286.56,9935,0
+BH.US,D,20100827,000000,284.31,292.99,278.29,291,5179,0
+BH.US,D,20100830,000000,292.44,293.01,284.1,286.98,10028,0
+BH.US,D,20100831,000000,286.01,292.87,285.74,290.4,9864,0
+BH.US,D,20100901,000000,291.99,298.97,286,298.8,11915,0
+BH.US,D,20100902,000000,298.05,324,298.05,321,12447,0
+BH.US,D,20100903,000000,315.97,326,313.93,317,10696,0
+BH.US,D,20100907,000000,314.5,323,306.51,314.6,13868,0
+BH.US,D,20100908,000000,314.31,323.99,310.33,319.67,8838,0
+BH.US,D,20100909,000000,322.48,324.96,315.5,317.67,5842,0
+BH.US,D,20100910,000000,317.3,323.93,315.01,322.62,13551,0
+BH.US,D,20100913,000000,323,325.87,319.41,324.69,10891,0
+BH.US,D,20100914,000000,322.5,334.76,318.72,327.38,10730,0
+BH.US,D,20100915,000000,325.88,333.88,324.01,333.42,8007,0
+BH.US,D,20100916,000000,330.95,332,323.98,327.74,11291,0
+BH.US,D,20100917,000000,332,334.16,324,330.59,18132,0
+BH.US,D,20100920,000000,330.59,336.37,327.55,331.48,8205,0
+BH.US,D,20100921,000000,330.11,336.79,327.35,330.29,6049,0
+BH.US,D,20100922,000000,329.1,332.29,325.1,327.02,4469,0
+BH.US,D,20100923,000000,325,332.99,322.91,325.36,4927,0
+BH.US,D,20100924,000000,330,331.8,325,331.8,5397,0
+BH.US,D,20100927,000000,331.89,333.32,325.59,329,6761,0
+BH.US,D,20100928,000000,328.47,328.99,320.48,326.77,8328,0
+BH.US,D,20100929,000000,326.94,328.28,323.05,328.28,7087,0
+BH.US,D,20100930,000000,329,332.57,322.71,328.65,5541,0
+BH.US,D,20101001,000000,326.36,329,320,326.87,6354,0
+BH.US,D,20101004,000000,327.6,329.87,324.65,329,4738,0
+BH.US,D,20101005,000000,330.2,337,330,336.68,6659,0
+BH.US,D,20101006,000000,335,337.95,332.52,336.31,6329,0
+BH.US,D,20101007,000000,337.2,339,332.01,337.9,3590,0
+BH.US,D,20101008,000000,339,345.19,336.36,342.95,3451,0
+BH.US,D,20101011,000000,341.33,342.22,338.99,338.99,4162,0
+BH.US,D,20101012,000000,337.1,349,334.17,346.74,3498,0
+BH.US,D,20101013,000000,346.55,350,340,348.99,3079,0
+BH.US,D,20101014,000000,349,360,347,359.47,6206,0
+BH.US,D,20101015,000000,363,366.94,361,365.25,4941,0
+BH.US,D,20101018,000000,367.4,371.84,362.14,368.86,3918,0
+BH.US,D,20101019,000000,365.11,371,364.62,366.63,7149,0
+BH.US,D,20101020,000000,369,372,366.68,369.2,6157,0
+BH.US,D,20101021,000000,369.17,371.74,355,361.57,10816,0
+BH.US,D,20101022,000000,364,372,362.01,366.9,3565,0
+BH.US,D,20101025,000000,378.75,378.75,360.05,365.97,2742,0
+BH.US,D,20101026,000000,364,368,355.35,358.99,5326,0
+BH.US,D,20101027,000000,356.14,356.14,341.9,347.32,5074,0
+BH.US,D,20101028,000000,348.35,348.35,332.47,332.47,5723,0
+BH.US,D,20101029,000000,326.88,334.48,316.79,333.39,7093,0
+BH.US,D,20101101,000000,335,335,323.01,325.82,10754,0
+BH.US,D,20101102,000000,328.85,344.88,326,344.68,8161,0
+BH.US,D,20101103,000000,345.53,357.52,343.02,353.57,6397,0
+BH.US,D,20101104,000000,358,366.86,355,366,4035,0
+BH.US,D,20101105,000000,360.7,366.46,358.01,365.4,3619,0
+BH.US,D,20101108,000000,363.62,363.62,354.28,359.6,2641,0
+BH.US,D,20101109,000000,358.98,369.99,358.98,363.53,3492,0
+BH.US,D,20101110,000000,363.55,370,361.01,370,2590,0
+BH.US,D,20101111,000000,366.5,370,364.02,368.65,2094,0
+BH.US,D,20101112,000000,365.49,368.99,359.6,359.63,5721,0
+BH.US,D,20101115,000000,359.97,367.5,353.32,361.39,1046,0
+BH.US,D,20101116,000000,359.27,359.27,344,345.09,3536,0
+BH.US,D,20101117,000000,345.3,351.72,339.02,350.75,2840,0
+BH.US,D,20101118,000000,354.91,368,354.22,364.05,5912,0
+BH.US,D,20101119,000000,360.06,363.44,357.96,362.68,2300,0
+BH.US,D,20101122,000000,362.6,369.57,350,367.55,9376,0
+BH.US,D,20101123,000000,363,370,354.01,362.99,6516,0
+BH.US,D,20101124,000000,367.1,371.01,364.32,368.85,3231,0
+BH.US,D,20101126,000000,368.8,373.35,366.6,369.86,1055,0
+BH.US,D,20101129,000000,367.27,389.77,362.76,389.77,13310,0
+BH.US,D,20101130,000000,385.86,394.9,380.82,388.3,14899,0
+BH.US,D,20101201,000000,399.99,399.99,388.48,389.5,11939,0
+BH.US,D,20101202,000000,389,392.59,370.02,376.93,3581,0
+BH.US,D,20101203,000000,371.66,400,371.21,399.91,21136,0
+BH.US,D,20101206,000000,400.43,411.36,400.05,407.81,14369,0
+BH.US,D,20101207,000000,410.75,413.99,408.06,411.58,9483,0
+BH.US,D,20101208,000000,410.66,419.98,409.73,412.03,9077,0
+BH.US,D,20101209,000000,413.47,414.94,412.01,413.65,2996,0
+BH.US,D,20101210,000000,413.55,423.7,410.8,423.48,6265,0
+BH.US,D,20101213,000000,425,438,419.15,419.71,14346,0
+BH.US,D,20101214,000000,423,425.76,417.3,422.92,8531,0
+BH.US,D,20101215,000000,424.5,429.95,420.68,424.87,9477,0
+BH.US,D,20101216,000000,425.16,430,425,427.58,9883,0
+BH.US,D,20101217,000000,426.01,434,426.01,434,7284,0
+BH.US,D,20101220,000000,435,447,431.04,444.71,6242,0
+BH.US,D,20101221,000000,448,448,427.05,432.4,10215,0
+BH.US,D,20101222,000000,434,436.28,423.46,425.35,4889,0
+BH.US,D,20101223,000000,424.15,428.49,422.1,423.44,3433,0
+BH.US,D,20101227,000000,422,429.56,418.02,427.49,2044,0
+BH.US,D,20101228,000000,426.95,428,421.1,425.9,8656,0
+BH.US,D,20101229,000000,425,427.93,421.1,422.09,3216,0
+BH.US,D,20101230,000000,420.64,424.21,413.01,420.25,7123,0
+BH.US,D,20101231,000000,413.74,423,410.21,410.21,4154,0
+BH.US,D,20110103,000000,415.17,421,407.28,415,10811,0
+BH.US,D,20110104,000000,414.58,422.19,410.95,420.5,11586,0
+BH.US,D,20110105,000000,421.57,430,418,426.92,10282,0
+BH.US,D,20110106,000000,427,430.94,424.01,428.5,4437,0
+BH.US,D,20110107,000000,429.94,429.94,407.07,418.99,6251,0
+BH.US,D,20110110,000000,417.91,424.99,413.91,419.45,4862,0
+BH.US,D,20110111,000000,420.24,441.98,420.24,440.89,13007,0
+BH.US,D,20110112,000000,444.13,445,435,441.86,6942,0
+BH.US,D,20110113,000000,440.31,442.97,438,440.69,3087,0
+BH.US,D,20110114,000000,442.99,450,439.02,449,6965,0
+BH.US,D,20110118,000000,446.35,446.35,431.12,438.3,5563,0
+BH.US,D,20110119,000000,436.27,436.27,419.53,423.01,5727,0
+BH.US,D,20110120,000000,419,436,418.01,430.45,8200,0
+BH.US,D,20110121,000000,432.14,435.29,420.45,421.58,3060,0
+BH.US,D,20110124,000000,423.05,429,420.41,421.15,4826,0
+BH.US,D,20110125,000000,421.98,433.99,419,431.99,6083,0
+BH.US,D,20110126,000000,434.53,438.98,428.03,436.97,3200,0
+BH.US,D,20110127,000000,434.45,446.94,427,439,5216,0
+BH.US,D,20110128,000000,440,440,419,426.12,6565,0
+BH.US,D,20110131,000000,426.22,438,425.01,430,7808,0
+BH.US,D,20110201,000000,434.5,442.75,430.9,438.15,4747,0
+BH.US,D,20110202,000000,435.28,449,435.28,444.44,3797,0
+BH.US,D,20110203,000000,446.39,458.9,443,457.35,6190,0
+BH.US,D,20110204,000000,453.36,464.77,452.35,458.31,7101,0
+BH.US,D,20110207,000000,456.59,461,446.34,456.4,7631,0
+BH.US,D,20110208,000000,454.9,460,445,459.77,4412,0
+BH.US,D,20110209,000000,457.91,460.27,432,439.49,11929,0
+BH.US,D,20110210,000000,440.07,444.05,427.64,427.97,6699,0
+BH.US,D,20110211,000000,425,433.18,422.09,427.9,7585,0
+BH.US,D,20110214,000000,428.19,440,428.11,436.1,7323,0
+BH.US,D,20110215,000000,434.15,437.28,427.96,431.52,15411,0
+BH.US,D,20110216,000000,430.44,439.99,430.44,439,2263,0
+BH.US,D,20110218,000000,442,444,431,438.41,3820,0
+BH.US,D,20110222,000000,435.5,437,422.69,423.98,5216,0
+BH.US,D,20110223,000000,423.14,424,400.08,405.41,6790,0
+BH.US,D,20110224,000000,406.52,410.52,401.6,406.5,6012,0
+BH.US,D,20110225,000000,407.43,438.9,403.44,419.1,4080,0
+BH.US,D,20110228,000000,420,427.76,419.15,427.76,6316,0
+BH.US,D,20110301,000000,427.97,435,417.19,421.94,9919,0
+BH.US,D,20110302,000000,425.42,427.24,410,412.71,4113,0
+BH.US,D,20110303,000000,414.66,415,400.08,410.01,7940,0
+BH.US,D,20110304,000000,411.32,411.32,394.02,400,12948,0
+BH.US,D,20110307,000000,403.04,407.05,394,397.95,5880,0
+BH.US,D,20110308,000000,396.9,403.62,391.93,402,13033,0
+BH.US,D,20110309,000000,402.08,415,398.08,410.99,7311,0
+BH.US,D,20110310,000000,405.06,410.99,400.5,401.64,3416,0
+BH.US,D,20110311,000000,401.19,410.99,399,407.76,4457,0
+BH.US,D,20110314,000000,405.45,407,399.79,401.21,2178,0
+BH.US,D,20110315,000000,391.13,408.01,386.01,394.97,6731,0
+BH.US,D,20110316,000000,394.55,403.57,390.11,398.46,8953,0
+BH.US,D,20110317,000000,403.69,407.68,391.29,391.45,6011,0
+BH.US,D,20110318,000000,394.43,399.16,386.46,399.16,8271,0
+BH.US,D,20110321,000000,403.5,408.01,397.76,408.01,2443,0
+BH.US,D,20110322,000000,410.59,414.99,403.99,406.5,3202,0
+BH.US,D,20110323,000000,404.7,408.17,399.2,405.01,2250,0
+BH.US,D,20110324,000000,407.95,417.37,405.1,416.55,3516,0
+BH.US,D,20110325,000000,417.08,420.99,411.38,415.49,2491,0
+BH.US,D,20110328,000000,414.9,414.9,400.47,403.02,4914,0
+BH.US,D,20110329,000000,401.81,402.75,397.04,400.99,2684,0
+BH.US,D,20110330,000000,401.51,411.73,397.52,409.41,3554,0
+BH.US,D,20110331,000000,405.85,423.55,405.85,423.55,6074,0
+BH.US,D,20110401,000000,424.88,429.06,408,408.81,4546,0
+BH.US,D,20110404,000000,408.38,422.94,407.9,419.92,3309,0
+BH.US,D,20110405,000000,417.67,422.17,411.01,420.25,1757,0
+BH.US,D,20110406,000000,419.63,424,412.63,412.9,2967,0
+BH.US,D,20110407,000000,412.3,413.58,409.01,410.84,4205,0
+BH.US,D,20110408,000000,412.34,413.51,405.16,407.65,6509,0
+BH.US,D,20110411,000000,410.85,410.85,400,403.69,2683,0
+BH.US,D,20110412,000000,401.75,403.79,396.91,399.46,4015,0
+BH.US,D,20110413,000000,400.12,403.22,398.02,399.55,6742,0
+BH.US,D,20110414,000000,397.81,409.98,395.02,409.85,7741,0
+BH.US,D,20110415,000000,408.53,408.53,396.33,399.4,9663,0
+BH.US,D,20110418,000000,394.99,397.2,392,394.27,4711,0
+BH.US,D,20110419,000000,396.16,412.99,396.16,412.81,7300,0
+BH.US,D,20110420,000000,415.17,421.15,413.9,419.12,7094,0
+BH.US,D,20110421,000000,419,425,414.44,423.99,7213,0
+BH.US,D,20110425,000000,420.59,422.58,410,418.09,7880,0
+BH.US,D,20110426,000000,418.08,425.54,414.09,423.61,7535,0
+BH.US,D,20110427,000000,423.29,424.68,420.39,424.68,7510,0
+BH.US,D,20110428,000000,419.51,427.85,419.51,426.52,4585,0
+BH.US,D,20110429,000000,426.63,439.02,426.63,437.24,4907,0
+BH.US,D,20110502,000000,438.27,438.27,424.16,428.54,6722,0
+BH.US,D,20110503,000000,426.85,429.06,414.94,416.5,5853,0
+BH.US,D,20110504,000000,415.99,421.09,412,416.97,6689,0
+BH.US,D,20110505,000000,414,421.02,414,415.14,3916,0
+BH.US,D,20110506,000000,418.46,422.45,414.91,418.23,2336,0
+BH.US,D,20110509,000000,419.3,423.29,414.01,416.9,5508,0
+BH.US,D,20110510,000000,419.57,428.78,416.16,428.56,6523,0
+BH.US,D,20110511,000000,426.53,426.95,418.61,420.34,5137,0
+BH.US,D,20110512,000000,420.77,425.8,417.31,425.21,4853,0
+BH.US,D,20110513,000000,425.8,425.8,416,418.19,4485,0
+BH.US,D,20110516,000000,414.19,414.19,403.34,403.34,6215,0
+BH.US,D,20110517,000000,403.31,411.27,403.31,408.91,2654,0
+BH.US,D,20110518,000000,411.29,415.99,402,414.13,6863,0
+BH.US,D,20110519,000000,413.71,416,411.05,415.87,3563,0
+BH.US,D,20110520,000000,413.43,420.21,410.48,418,6993,0
+BH.US,D,20110523,000000,419.99,419.99,404.82,405.07,9618,0
+BH.US,D,20110524,000000,407.87,410.87,391,392,8691,0
+BH.US,D,20110525,000000,390.96,395.32,388.5,393.34,5971,0
+BH.US,D,20110526,000000,391.28,397.42,382.06,394.74,5028,0
+BH.US,D,20110527,000000,397.98,409.92,396.02,406.18,6187,0
+BH.US,D,20110531,000000,408.27,412.02,395.7,398.45,11209,0
+BH.US,D,20110601,000000,395.01,398.21,381.22,382.8,27213,0
+BH.US,D,20110602,000000,383.37,385.21,377.69,380.19,5359,0
+BH.US,D,20110603,000000,374.91,380.95,371.92,377.44,11014,0
+BH.US,D,20110606,000000,376.34,383.49,373.35,374.87,8235,0
+BH.US,D,20110607,000000,376.85,399.1,376.85,383.63,7894,0
+BH.US,D,20110608,000000,381.68,386.55,376.19,377.79,5400,0
+BH.US,D,20110609,000000,379.54,379.54,372.42,374.19,3418,0
+BH.US,D,20110610,000000,373.62,377.26,367,368.45,10852,0
+BH.US,D,20110613,000000,370.24,375.9,364.01,371.63,8517,0
+BH.US,D,20110614,000000,374.3,380,372.24,376.14,10624,0
+BH.US,D,20110615,000000,374.47,391.7,369.5,376.54,7118,0
+BH.US,D,20110616,000000,378.25,387.38,377.06,380.69,7079,0
+BH.US,D,20110617,000000,384.25,403,384.25,391.53,10609,0
+BH.US,D,20110620,000000,389.73,406.19,389.73,397.13,6076,0
+BH.US,D,20110621,000000,399.27,403.89,386.47,395.88,8704,0
+BH.US,D,20110622,000000,393.5,399,380.15,383.48,7881,0
+BH.US,D,20110623,000000,379.82,397.99,376.82,392.81,10636,0
+BH.US,D,20110624,000000,392.75,401,382.19,392.45,30652,0
+BH.US,D,20110627,000000,393.79,397.13,377.01,393.14,11004,0
+BH.US,D,20110628,000000,395.87,404.69,387.89,399.24,8332,0
+BH.US,D,20110629,000000,401.98,402.02,392.56,392.56,7521,0
+BH.US,D,20110630,000000,395.33,398,386.13,391.05,5077,0
+BH.US,D,20110701,000000,392.5,400,389,399.67,4912,0
+BH.US,D,20110705,000000,398.29,402.73,392.69,402.05,3596,0
+BH.US,D,20110706,000000,398.87,405.87,395.06,400.94,8386,0
+BH.US,D,20110707,000000,404.82,405.92,401.07,405.5,3268,0
+BH.US,D,20110708,000000,403.54,403.54,391.3,393.48,6668,0
+BH.US,D,20110711,000000,390.48,394.98,380.5,382.03,8694,0
+BH.US,D,20110712,000000,380.92,395.01,380.92,386.91,7842,0
+BH.US,D,20110713,000000,388.35,404.73,388.35,400.41,7525,0
+BH.US,D,20110714,000000,399.37,401.08,389.47,390.95,5003,0
+BH.US,D,20110715,000000,392.49,396.48,391.82,396.18,4217,0
+BH.US,D,20110718,000000,393.9,395.98,383.21,386.46,4454,0
+BH.US,D,20110719,000000,391.02,399,389.83,399,2990,0
+BH.US,D,20110720,000000,400.5,400.5,391,394.39,5059,0
+BH.US,D,20110721,000000,397.39,399.62,393.43,397.99,3080,0
+BH.US,D,20110722,000000,400.89,400.89,386.5,388.8,3287,0
+BH.US,D,20110725,000000,383.83,386.67,381.01,382.32,4421,0
+BH.US,D,20110726,000000,382.45,386.98,377.15,378.35,4385,0
+BH.US,D,20110727,000000,375.44,378.43,360.05,363.84,9943,0
+BH.US,D,20110728,000000,363.66,375.06,362.2,362.2,7730,0
+BH.US,D,20110729,000000,359.22,375.58,355,368.17,7531,0
+BH.US,D,20110801,000000,372,375.11,368.51,373.35,8294,0
+BH.US,D,20110802,000000,370.65,373.64,366.01,366.18,11172,0
+BH.US,D,20110803,000000,367.78,374,356.93,373.1,6450,0
+BH.US,D,20110804,000000,369,369,352.7,352.7,6100,0
+BH.US,D,20110805,000000,356.7,362,345.01,356.46,10212,0
+BH.US,D,20110808,000000,349.5,349.5,314.41,315.88,12565,0
+BH.US,D,20110809,000000,324.3,357,307.02,356.6,14947,0
+BH.US,D,20110810,000000,349.91,350.9,323.01,326.12,13927,0
+BH.US,D,20110811,000000,327.88,361.8,327.88,358.13,10663,0
+BH.US,D,20110812,000000,359.43,362.43,334,340.4,6624,0
+BH.US,D,20110815,000000,342.99,346.97,332.65,345.32,6813,0
+BH.US,D,20110816,000000,341,345,332.06,334.5,8213,0
+BH.US,D,20110817,000000,334.43,345,334.43,342.69,6294,0
+BH.US,D,20110818,000000,317.06,337.23,310,310.45,10093,0
+BH.US,D,20110819,000000,304.94,331.72,304.94,320.08,16326,0
+BH.US,D,20110822,000000,320.07,329.94,315.27,318.57,4413,0
+BH.US,D,20110823,000000,320,342.36,316.03,342.36,7879,0
+BH.US,D,20110824,000000,339.7,344.88,333.7,336.27,4540,0
+BH.US,D,20110825,000000,336.62,339.27,319.01,319.3,3269,0
+BH.US,D,20110826,000000,320.64,334.45,319.48,334.42,4059,0
+BH.US,D,20110829,000000,335.37,343.6,331.01,342.83,6526,0
+BH.US,D,20110830,000000,339.03,343.38,333.89,341.75,11720,0
+BH.US,D,20110831,000000,342.99,342.99,322.37,329.26,11166,0
+BH.US,D,20110901,000000,329.53,335.99,321.06,323.76,5925,0
+BH.US,D,20110902,000000,320,322.87,310.05,312.66,5321,0
+BH.US,D,20110906,000000,304,308.87,300.01,306.71,7676,0
+BH.US,D,20110907,000000,307.01,315.55,307.01,309.97,8319,0
+BH.US,D,20110908,000000,309.55,315.97,306.55,308.13,4647,0
+BH.US,D,20110909,000000,304.99,306.04,294.3,295.17,8472,0
+BH.US,D,20110912,000000,289.7,299,286.1,298.26,10714,0
+BH.US,D,20110913,000000,299,303.99,290.36,302.57,14370,0
+BH.US,D,20110914,000000,304,304.76,293,304.65,8001,0
+BH.US,D,20110915,000000,307.11,316.08,305.5,314.9,9262,0
+BH.US,D,20110916,000000,310.44,327.73,308.4,308.4,11521,0
+BH.US,D,20110919,000000,305.31,319.14,302.26,314.57,6835,0
+BH.US,D,20110920,000000,314.87,324.98,305.54,307.98,8497,0
+BH.US,D,20110921,000000,309.31,312.22,295.28,295.79,6427,0
+BH.US,D,20110922,000000,288.37,302.72,279.86,288.29,10560,0
+BH.US,D,20110923,000000,289.79,299.49,289,295.01,4524,0
+BH.US,D,20110926,000000,298.62,307.75,294.62,305.91,5912,0
+BH.US,D,20110927,000000,312,321.99,311.22,313.68,11235,0
+BH.US,D,20110928,000000,313.43,314.72,305.8,309.42,14584,0
+BH.US,D,20110929,000000,314,319.99,298.01,306.32,13236,0
+BH.US,D,20110930,000000,301.83,311.76,289.72,296.39,22293,0
+BH.US,D,20111003,000000,296.97,306.9,286.77,286.77,10204,0
+BH.US,D,20111004,000000,284.84,305.68,280.35,295.8,19103,0
+BH.US,D,20111005,000000,298,304.67,293.64,302.9,9953,0
+BH.US,D,20111006,000000,301.07,314.55,301.07,306,21920,0
+BH.US,D,20111007,000000,314,314,306.51,309.43,15221,0
+BH.US,D,20111010,000000,313.83,321.7,310.83,321.7,16783,0
+BH.US,D,20111011,000000,318.36,321.43,316.86,321,6241,0
+BH.US,D,20111012,000000,322.03,329.57,319.03,328.98,17066,0
+BH.US,D,20111013,000000,327.64,327.64,317.33,321.24,19163,0
+BH.US,D,20111014,000000,324.99,327.72,319.96,327.63,6087,0
+BH.US,D,20111017,000000,325.67,328.6,313.67,316.32,5292,0
+BH.US,D,20111018,000000,316.38,329.34,313.41,327.16,4289,0
+BH.US,D,20111019,000000,323.88,326.26,315.57,316.07,21433,0
+BH.US,D,20111020,000000,316.72,321.6,308.43,321.59,14535,0
+BH.US,D,20111021,000000,326,329,322,326.9,8099,0
+BH.US,D,20111024,000000,327.48,339.26,322,339.26,8943,0
+BH.US,D,20111025,000000,337.11,340,326.32,327.74,10564,0
+BH.US,D,20111026,000000,328.84,333.91,326.36,333.8,3550,0
+BH.US,D,20111027,000000,343,352.25,335.79,349.11,24149,0
+BH.US,D,20111028,000000,346.03,353.37,346.03,351.91,22739,0
+BH.US,D,20111031,000000,347.69,353.21,344.69,345.12,12327,0
+BH.US,D,20111101,000000,335,338.84,327.1,332.5,6050,0
+BH.US,D,20111102,000000,337,341.85,333.1,341.85,20742,0
+BH.US,D,20111103,000000,344.17,347.22,336.11,346.33,4457,0
+BH.US,D,20111104,000000,343.22,345.45,340.07,343.73,7137,0
+BH.US,D,20111107,000000,342.32,348.03,335.13,346.16,13530,0
+BH.US,D,20111108,000000,349.65,353.42,344.97,352,7556,0
+BH.US,D,20111109,000000,341.33,345,331.43,332.84,23884,0
+BH.US,D,20111110,000000,337.5,343.55,336.41,341.61,9567,0
+BH.US,D,20111111,000000,344.39,349.2,341.05,348.3,4064,0
+BH.US,D,20111114,000000,346.1,349.36,344.7,346.68,5719,0
+BH.US,D,20111115,000000,345.13,348.97,342.5,348.37,10692,0
+BH.US,D,20111116,000000,344.69,347.99,341.86,341.86,3696,0
+BH.US,D,20111117,000000,341.27,344.76,336.7,338.11,11304,0
+BH.US,D,20111118,000000,339.58,344.95,332.22,342.8,10982,0
+BH.US,D,20111121,000000,328.05,337.16,326.75,333,8895,0
+BH.US,D,20111122,000000,334.09,337.02,331.36,331.52,7190,0
+BH.US,D,20111123,000000,327.04,329.79,320.21,320.22,10526,0
+BH.US,D,20111125,000000,320.2,325.86,320.2,320.57,4575,0
+BH.US,D,20111128,000000,330,333.78,326,328.97,10438,0
+BH.US,D,20111129,000000,331.89,334.52,325,331.77,7976,0
+BH.US,D,20111130,000000,344.08,345,335.11,343.82,13235,0
+BH.US,D,20111201,000000,340.99,347.96,337.99,340.96,7166,0
+BH.US,D,20111202,000000,345,349.98,342.19,347.05,11394,0
+BH.US,D,20111205,000000,351.99,354.45,348,353.84,7902,0
+BH.US,D,20111206,000000,353.5,356,351.22,354.68,6260,0
+BH.US,D,20111207,000000,354.13,356.92,348.55,356.92,2759,0
+BH.US,D,20111208,000000,353.81,357.56,347.39,348.88,7427,0
+BH.US,D,20111209,000000,348.94,358.99,348.94,357.5,5681,0
+BH.US,D,20111212,000000,353.63,357.45,350,356.41,6943,0
+BH.US,D,20111213,000000,357.67,370,357.09,362.39,10030,0
+BH.US,D,20111214,000000,360.79,360.79,355.1,357.12,7656,0
+BH.US,D,20111215,000000,360.22,374.54,360.22,373.22,11706,0
+BH.US,D,20111216,000000,375.67,378.18,371.43,378.18,9962,0
+BH.US,D,20111219,000000,380,380,364.04,365.02,4106,0
+BH.US,D,20111220,000000,373.97,388.3,372,384.74,11158,0
+BH.US,D,20111221,000000,384.78,391.88,379.6,391.88,2823,0
+BH.US,D,20111222,000000,393.25,394.66,384,386.21,4578,0
+BH.US,D,20111223,000000,385.87,391.37,381.75,388.17,4838,0
+BH.US,D,20111227,000000,387.34,387.74,384.34,384.34,2819,0
+BH.US,D,20111228,000000,385.28,385.36,377.13,378.61,3771,0
+BH.US,D,20111229,000000,381.24,382.54,377.43,381.49,2466,0
+BH.US,D,20111230,000000,379.99,379.99,361.17,368.24,9349,0
+BH.US,D,20120103,000000,375.01,377.76,368.51,374.99,7195,0
+BH.US,D,20120104,000000,373.42,386.96,369.59,383.89,5701,0
+BH.US,D,20120105,000000,379.57,385.67,372.41,383.73,5499,0
+BH.US,D,20120106,000000,385.01,385.01,372.89,374.58,5390,0
+BH.US,D,20120109,000000,375,380.85,372.33,378.79,3895,0
+BH.US,D,20120110,000000,382.12,383.66,376.17,381.65,2507,0
+BH.US,D,20120111,000000,378.97,380,373.64,379.95,2530,0
+BH.US,D,20120112,000000,378.62,384,374.16,381.7,1834,0
+BH.US,D,20120113,000000,377.47,383.76,376.07,381.7,2079,0
+BH.US,D,20120117,000000,384.37,384.37,376.27,377.74,3949,0
+BH.US,D,20120118,000000,376.04,383.53,374.79,381.66,2821,0
+BH.US,D,20120119,000000,381.01,384,381.01,382.98,1697,0
+BH.US,D,20120120,000000,383.7,384.81,381.05,384.19,2783,0
+BH.US,D,20120123,000000,384.5,385.92,380.53,382.61,2289,0
+BH.US,D,20120124,000000,382.84,391.36,378.39,387.51,4308,0
+BH.US,D,20120125,000000,386.5,386.5,380.93,384.73,2948,0
+BH.US,D,20120126,000000,385.62,385.99,380,383.4,3846,0
+BH.US,D,20120127,000000,383.12,386.99,380,385.92,2738,0
+BH.US,D,20120130,000000,381.03,396.72,381.03,394.71,5165,0
+BH.US,D,20120131,000000,396.32,399.69,391.96,395.94,6707,0
+BH.US,D,20120201,000000,400,403.41,396.02,399.98,10063,0
+BH.US,D,20120202,000000,399.25,401.99,398.25,399.56,9354,0
+BH.US,D,20120203,000000,404.25,418.93,404.25,411.24,6802,0
+BH.US,D,20120206,000000,409.2,411.18,406.02,408.29,3449,0
+BH.US,D,20120207,000000,406.39,412.93,406,408.63,2100,0
+BH.US,D,20120208,000000,407.44,418.4,407.44,412.74,1408,0
+BH.US,D,20120209,000000,414.75,414.8,408.75,410,1736,0
+BH.US,D,20120210,000000,406,409.9,406,407.8,2290,0
+BH.US,D,20120213,000000,411.3,413.49,408.65,412.98,3359,0
+BH.US,D,20120214,000000,410.17,410.17,405.44,407.63,5791,0
+BH.US,D,20120215,000000,409,417.5,404.1,406.64,11727,0
+BH.US,D,20120216,000000,406,412.95,406,411.7,5303,0
+BH.US,D,20120217,000000,412.35,418.35,409.52,412.62,6088,0
+BH.US,D,20120221,000000,413.65,431.74,413.65,418.57,7327,0
+BH.US,D,20120222,000000,417,417,409.89,410.01,8490,0
+BH.US,D,20120223,000000,409.57,412.24,408.98,410.13,2712,0
+BH.US,D,20120224,000000,408.6,414.6,408.6,410,3818,0
+BH.US,D,20120227,000000,406.5,414.04,405,413,3383,0
+BH.US,D,20120228,000000,411.67,415,407.69,410.64,3018,0
+BH.US,D,20120229,000000,412.56,412.56,409.5,410.51,4312,0
+BH.US,D,20120301,000000,412.21,412.21,408,409.07,6396,0
+BH.US,D,20120302,000000,410.78,412,406.84,410.01,6733,0
+BH.US,D,20120305,000000,407.54,408.29,398.57,400.09,4377,0
+BH.US,D,20120306,000000,397.95,397.95,392,393.21,3225,0
+BH.US,D,20120307,000000,397.99,401.68,396.04,397.65,3582,0
+BH.US,D,20120308,000000,398.16,402,394.01,399.36,4081,0
+BH.US,D,20120309,000000,403.91,408.28,398.18,402.02,16818,0
+BH.US,D,20120312,000000,403.5,407,403.5,405.57,3043,0
+BH.US,D,20120313,000000,406.9,416.65,404.11,415.28,3179,0
+BH.US,D,20120314,000000,416.44,419.5,410.2,411.53,3197,0
+BH.US,D,20120315,000000,410.46,414.19,408.56,409.76,1892,0
+BH.US,D,20120316,000000,409.76,414.89,405.77,411.01,5630,0
+BH.US,D,20120319,000000,411.02,415.05,407.03,414.99,8129,0
+BH.US,D,20120320,000000,413.95,415.95,409.81,411.14,4003,0
+BH.US,D,20120321,000000,411.28,418.28,409.98,411.22,2777,0
+BH.US,D,20120322,000000,406.3,412.81,405.63,411.27,3193,0
+BH.US,D,20120323,000000,411.37,413.33,405.38,411.29,5243,0
+BH.US,D,20120326,000000,413.64,416.72,410.02,415.46,3071,0
+BH.US,D,20120327,000000,414.14,414.14,408.2,410.41,4009,0
+BH.US,D,20120328,000000,408.36,410,405.05,408.52,3117,0
+BH.US,D,20120329,000000,405.74,409.25,401.71,404,2038,0
+BH.US,D,20120330,000000,406.05,406.05,401.41,402.85,2588,0
+BH.US,D,20120402,000000,402,419.63,401.57,417.87,6196,0
+BH.US,D,20120403,000000,418,420.14,415.16,418.47,5524,0
+BH.US,D,20120404,000000,415.81,420.93,414.66,416.66,4003,0
+BH.US,D,20120405,000000,416.65,419.98,414.69,415.27,396,0
+BH.US,D,20120409,000000,408.01,414.12,406,410.99,4485,0
+BH.US,D,20120410,000000,411,414.77,400.44,405.53,8352,0
+BH.US,D,20120411,000000,408.65,409,404.18,405.73,3377,0
+BH.US,D,20120412,000000,405.42,411.51,404.54,409.96,4189,0
+BH.US,D,20120413,000000,408,408.99,405.72,406.04,1661,0
+BH.US,D,20120416,000000,407.33,410.34,405.08,410.34,715,0
+BH.US,D,20120417,000000,411.24,414.17,408.09,410.99,2076,0
+BH.US,D,20120418,000000,409.99,409.99,405.99,407.62,2592,0
+BH.US,D,20120419,000000,404.95,406.9,401.02,402.56,2601,0
+BH.US,D,20120420,000000,407.25,408,402.66,407.9,5630,0
+BH.US,D,20120423,000000,402.75,408.8,402.67,405.84,2565,0
+BH.US,D,20120424,000000,405.76,406.86,401.77,406,7676,0
+BH.US,D,20120425,000000,410.09,414,402,406.56,7243,0
+BH.US,D,20120426,000000,408.06,413.87,405.41,413.08,3531,0
+BH.US,D,20120427,000000,415.15,417.9,410.5,413.61,6644,0
+BH.US,D,20120430,000000,409.2,413.37,403.02,406.33,5779,0
+BH.US,D,20120501,000000,405.97,411.5,401.64,404.6,6836,0
+BH.US,D,20120502,000000,404.14,408.3,400.68,405.94,6476,0
+BH.US,D,20120503,000000,406.71,415,404.91,412.83,5827,0
+BH.US,D,20120504,000000,409.85,413.3,403.8,411.44,5650,0
+BH.US,D,20120507,000000,411.14,414.71,406.26,407.66,10125,0
+BH.US,D,20120508,000000,403.97,407,401.14,404.31,5866,0
+BH.US,D,20120509,000000,401.1,409.03,401.1,405.73,3081,0
+BH.US,D,20120510,000000,408,411.99,405.26,407.04,1794,0
+BH.US,D,20120511,000000,406.11,410.97,405.13,407.47,2963,0
+BH.US,D,20120514,000000,404.08,409.88,400.7,405.06,3235,0
+BH.US,D,20120515,000000,403.53,407.43,403.53,405.2,1589,0
+BH.US,D,20120516,000000,405.84,409.9,402.16,405.13,3090,0
+BH.US,D,20120517,000000,405.21,408.99,400.03,401,4583,0
+BH.US,D,20120518,000000,400.66,412.03,399.53,403,6142,0
+BH.US,D,20120521,000000,402.99,402.99,383.04,390.62,12978,0
+BH.US,D,20120522,000000,389,395.11,385.21,388.59,4275,0
+BH.US,D,20120523,000000,387.48,387.48,374.94,382.32,9912,0
+BH.US,D,20120524,000000,383,388.98,377.47,388.37,11114,0
+BH.US,D,20120525,000000,387.09,393.96,383.49,389,9971,0
+BH.US,D,20120529,000000,391.21,394.48,389.05,390,6437,0
+BH.US,D,20120530,000000,387.8,393.01,385.17,390.11,5586,0
+BH.US,D,20120531,000000,391.69,394,386.78,391.48,15914,0
+BH.US,D,20120601,000000,381.11,385,378,380.81,7358,0
+BH.US,D,20120604,000000,382.76,383.43,375,379.01,4486,0
+BH.US,D,20120605,000000,377.47,386.23,374,382.34,6349,0
+BH.US,D,20120606,000000,385.03,387.66,382.35,386.93,4935,0
+BH.US,D,20120607,000000,388.56,392,388,391.79,5879,0
+BH.US,D,20120608,000000,389.78,391.44,386,389.66,10128,0
+BH.US,D,20120611,000000,391.98,391.98,379.2,382.21,8170,0
+BH.US,D,20120612,000000,383.46,383.46,370.01,370.62,6567,0
+BH.US,D,20120613,000000,372.06,381.02,360,365.25,8266,0
+BH.US,D,20120614,000000,366.4,375.89,365.86,374,6353,0
+BH.US,D,20120615,000000,373.18,378.8,370.51,376.25,7692,0
+BH.US,D,20120618,000000,375.72,379.94,375,377.82,3919,0
+BH.US,D,20120619,000000,379.83,382.84,378.5,378.61,3366,0
+BH.US,D,20120620,000000,378.43,382,372,378.92,3988,0
+BH.US,D,20120621,000000,378,378,367.67,368.91,1898,0
+BH.US,D,20120622,000000,372.36,377.34,367.55,371.97,6257,0
+BH.US,D,20120625,000000,368.93,372.08,365.73,368.6,2857,0
+BH.US,D,20120626,000000,370,373.6,368,371.27,1558,0
+BH.US,D,20120627,000000,374.23,374.23,368.51,371.87,2732,0
+BH.US,D,20120628,000000,369.85,373.97,368,373.83,1426,0
+BH.US,D,20120629,000000,378.5,386.72,375.9,386.39,6353,0
+BH.US,D,20120702,000000,387,389.72,378.49,389,3169,0
+BH.US,D,20120703,000000,386.63,392.42,385.02,391.32,1815,0
+BH.US,D,20120705,000000,389.28,390,385.3,386.39,1926,0
+BH.US,D,20120706,000000,383.8,384.34,378.58,380.19,3437,0
+BH.US,D,20120709,000000,380.35,381.49,374.05,377.59,3810,0
+BH.US,D,20120710,000000,381.45,385.63,380,383.16,1453,0
+BH.US,D,20120711,000000,383.7,384.95,380,380.15,1821,0
+BH.US,D,20120712,000000,379.2,381.6,376.33,378.79,2539,0
+BH.US,D,20120713,000000,379,384.67,375.03,384,2316,0
+BH.US,D,20120716,000000,382.42,385.12,380,380.04,3200,0
+BH.US,D,20120717,000000,381.14,385.5,380.2,381.1,2006,0
+BH.US,D,20120718,000000,382.12,386.45,381.62,384.56,1867,0
+BH.US,D,20120719,000000,383.55,384.5,378.07,378.66,2815,0
+BH.US,D,20120720,000000,376.67,378,368.83,375.68,4593,0
+BH.US,D,20120723,000000,372.19,376.16,368.2,371.61,1825,0
+BH.US,D,20120724,000000,372.51,374.7,367.5,367.9,3214,0
+BH.US,D,20120725,000000,370,371,362.13,364.68,2300,0
+BH.US,D,20120726,000000,368.78,373.1,364.87,371.23,3623,0
+BH.US,D,20120727,000000,371.08,372.36,366.2,371.86,3364,0
+BH.US,D,20120730,000000,371.92,372.76,367.63,371,2304,0
+BH.US,D,20120731,000000,370.19,377,366.22,375.75,3179,0
+BH.US,D,20120801,000000,376.2,378.3,367.39,368.66,3517,0
+BH.US,D,20120802,000000,370.16,376.23,368,373.6,4128,0
+BH.US,D,20120803,000000,377.47,386,373.5,385.94,2767,0
+BH.US,D,20120806,000000,384.56,389,380.87,381.93,1673,0
+BH.US,D,20120807,000000,384.65,400,382.22,392.12,7323,0
+BH.US,D,20120808,000000,391.99,402.73,391.99,397.16,4864,0
+BH.US,D,20120809,000000,397.84,397.84,388.2,388.2,2266,0
+BH.US,D,20120810,000000,389,391.3,383,388.99,2948,0
+BH.US,D,20120813,000000,385.2,386.7,371.36,377.88,4612,0
+BH.US,D,20120814,000000,378,382.72,364.98,367.39,5477,0
+BH.US,D,20120815,000000,367.08,374.68,367.08,371.06,2456,0
+BH.US,D,20120816,000000,370,377.4,367.03,376.99,3174,0
+BH.US,D,20120817,000000,378.37,381.83,375.04,380.99,2546,0
+BH.US,D,20120820,000000,381.06,381.7,375.4,380,2334,0
+BH.US,D,20120821,000000,378.11,380.43,371.64,372.75,4015,0
+BH.US,D,20120822,000000,373.03,378.52,373.03,378.52,1866,0
+BH.US,D,20120823,000000,376.08,376.08,369.2,370,1732,0
+BH.US,D,20120824,000000,368.15,372.92,365.98,371.82,2097,0
+BH.US,D,20120827,000000,371.13,374,364.02,364.03,2031,0
+BH.US,D,20120828,000000,365,367.73,360,360.75,2641,0
+BH.US,D,20120829,000000,362.48,362.48,355,357.43,7191,0
+BH.US,D,20120830,000000,355.6,358.55,350.01,352.75,5157,0
+BH.US,D,20120831,000000,354.01,356.02,350.22,351.4,4742,0
+BH.US,D,20120904,000000,352.79,359.13,352.05,355.79,3885,0
+BH.US,D,20120905,000000,356.25,358,351,351,6824,0
+BH.US,D,20120906,000000,354.98,359.03,351.22,355.11,3997,0
+BH.US,D,20120907,000000,355.89,355.98,351,354.74,4378,0
+BH.US,D,20120910,000000,353.14,366.75,351.02,366.39,5355,0
+BH.US,D,20120911,000000,364.76,374.56,364.76,370.65,3777,0
+BH.US,D,20120912,000000,370.33,372.2,365.01,368.3,2849,0
+BH.US,D,20120913,000000,366.7,375,362.73,373.01,3532,0
+BH.US,D,20120914,000000,373.54,383.46,373.01,378.95,8213,0
+BH.US,D,20120917,000000,380.54,380.54,367.62,371.85,2400,0
+BH.US,D,20120918,000000,370.52,376.37,366.12,374.94,4854,0
+BH.US,D,20120919,000000,373.9,381.99,373.9,379,3827,0
+BH.US,D,20120920,000000,379,379.8,370.21,373.11,7417,0
+BH.US,D,20120921,000000,379.94,379.94,370.46,375.93,27170,0
+BH.US,D,20120924,000000,372.7,377.7,371.24,375.04,7039,0
+BH.US,D,20120925,000000,376,384.64,372,374.23,4972,0
+BH.US,D,20120926,000000,374,375.65,371.18,373.59,1713,0
+BH.US,D,20120927,000000,375.27,378.27,372.23,373.22,3998,0
+BH.US,D,20120928,000000,370.39,373.04,361.77,365.06,5340,0
+BH.US,D,20121001,000000,364.4,373.94,359.92,372.51,3752,0
+BH.US,D,20121002,000000,372.3,387.37,371.5,374.53,5110,0
+BH.US,D,20121003,000000,374.51,381.03,370.52,374.16,2037,0
+BH.US,D,20121004,000000,374.04,381.34,373.12,381.32,4792,0
+BH.US,D,20121005,000000,379.39,383.42,374.03,374.8,6174,0
+BH.US,D,20121008,000000,374.39,379.93,374.39,377.5,2120,0
+BH.US,D,20121009,000000,377.69,379.73,370.99,374.99,4436,0
+BH.US,D,20121010,000000,375,376.63,369.41,376.11,1872,0
+BH.US,D,20121011,000000,377.3,377.3,368.83,370.53,2507,0
+BH.US,D,20121012,000000,372.5,375.07,368.8,370.18,1677,0
+BH.US,D,20121015,000000,373,373.71,368,370,3857,0
+BH.US,D,20121016,000000,370.3,374,368.01,369.98,6303,0
+BH.US,D,20121017,000000,369.34,376.86,368.86,371.73,3987,0
+BH.US,D,20121018,000000,372.87,374.83,369.78,371,2574,0
+BH.US,D,20121019,000000,368.64,372.57,357.16,359.58,4978,0
+BH.US,D,20121022,000000,359.75,364,356.23,357.51,3433,0
+BH.US,D,20121023,000000,353.6,356,351,354,3175,0
+BH.US,D,20121024,000000,354.86,359,350,353.88,2924,0
+BH.US,D,20121025,000000,354.27,355,350.68,352.03,1271,0
+BH.US,D,20121026,000000,354.45,354.45,350.5,352.67,1277,0
+BH.US,D,20121031,000000,350.28,354.79,348,353.61,2803,0
+BH.US,D,20121101,000000,352.29,364.47,352.29,364.3,2899,0
+BH.US,D,20121102,000000,364.37,374,362,369.85,3161,0
+BH.US,D,20121105,000000,368.81,372.98,364.82,370.04,2217,0
+BH.US,D,20121106,000000,370.38,374.08,370.38,373.9,530,0
+BH.US,D,20121107,000000,368.95,371.79,355.27,355.94,3510,0
+BH.US,D,20121108,000000,357.94,359,349.52,349.52,2514,0
+BH.US,D,20121109,000000,347.04,352.13,347.04,349.51,3126,0
+BH.US,D,20121112,000000,349,349,343.76,344.56,1169,0
+BH.US,D,20121113,000000,344.16,347.78,343.93,346.43,1482,0
+BH.US,D,20121114,000000,345,347.59,337.52,337.52,1480,0
+BH.US,D,20121115,000000,339.24,340,335.01,336.82,2010,0
+BH.US,D,20121116,000000,335.51,336,326.55,328.49,3500,0
+BH.US,D,20121119,000000,331.78,338.48,330.26,337.47,2484,0
+BH.US,D,20121120,000000,335.93,339.6,332.02,338.38,3509,0
+BH.US,D,20121121,000000,338.52,340.14,336.45,340.14,581,0
+BH.US,D,20121123,000000,341.41,342.5,341.06,341.55,891,0
+BH.US,D,20121126,000000,340.71,349.96,338.75,349.91,2205,0
+BH.US,D,20121127,000000,346.39,354.61,345.19,354.34,1525,0
+BH.US,D,20121128,000000,352,357.39,348.07,355.61,2055,0
+BH.US,D,20121129,000000,358.4,364.98,349.5,363.04,2420,0
+BH.US,D,20121130,000000,361.9,364.79,358.07,363.45,4432,0
+BH.US,D,20121203,000000,364.12,368.1,358,360.54,1347,0
+BH.US,D,20121204,000000,360.54,366.25,356.22,359.56,1895,0
+BH.US,D,20121205,000000,361.43,363.98,358.46,361.72,1417,0
+BH.US,D,20121206,000000,360.29,363.67,357.61,362.26,1001,0
+BH.US,D,20121207,000000,364.41,364.41,355,358.16,1249,0
+BH.US,D,20121210,000000,356.83,356.83,345.04,352.75,2552,0
+BH.US,D,20121211,000000,353.55,354.35,348,353.92,4107,0
+BH.US,D,20121212,000000,356.5,357.01,352.99,354.48,2659,0
+BH.US,D,20121213,000000,354.71,354.71,341,342.52,5781,0
+BH.US,D,20121214,000000,336,345.89,336,345.22,6392,0
+BH.US,D,20121217,000000,345.55,354,344.2,352.68,4621,0
+BH.US,D,20121218,000000,352,354.2,350,353.39,4929,0
+BH.US,D,20121219,000000,352.36,369.46,350,364.5,14721,0
+BH.US,D,20121220,000000,369.45,389.95,369.45,382.5,12232,0
+BH.US,D,20121221,000000,384.12,389.95,382.5,389,22534,0
+BH.US,D,20121224,000000,387.28,389.64,385.5,387.88,1962,0
+BH.US,D,20121226,000000,389.68,390.07,377.77,379.38,5195,0
+BH.US,D,20121227,000000,380.8,389.97,379.39,389,3756,0
+BH.US,D,20121228,000000,388.16,388.77,381.16,383.5,4813,0
+BH.US,D,20121231,000000,382.99,392,381.17,390.02,3957,0
+BH.US,D,20130102,000000,397,399,390.69,397.02,6749,0
+BH.US,D,20130103,000000,397.53,398.29,392.47,392.71,5201,0
+BH.US,D,20130104,000000,393,406.49,390,403.54,3584,0
+BH.US,D,20130107,000000,406.82,407.9,390.01,398.91,8276,0
+BH.US,D,20130108,000000,398.27,402.98,395.01,400.85,4731,0
+BH.US,D,20130109,000000,403,403,398.18,399.99,5468,0
+BH.US,D,20130110,000000,404.99,404.99,395.28,399.99,5095,0
+BH.US,D,20130111,000000,402.36,404.56,398,400.84,4938,0
+BH.US,D,20130114,000000,401.65,404.8,395.09,397.05,4914,0
+BH.US,D,20130115,000000,396.4,397.63,391.58,394.48,8006,0
+BH.US,D,20130116,000000,397,397,391,394.05,3282,0
+BH.US,D,20130117,000000,396.42,400,392.19,400,3822,0
+BH.US,D,20130118,000000,397.92,403,396,399.46,6288,0
+BH.US,D,20130122,000000,404.25,404.99,398.02,400.9,6318,0
+BH.US,D,20130123,000000,400.44,402.5,398.03,399.85,3200,0
+BH.US,D,20130124,000000,401.38,403.35,398.02,402.08,4040,0
+BH.US,D,20130125,000000,403,403,397.5,397.82,3316,0
+BH.US,D,20130128,000000,396.25,396.28,372.01,373.99,16254,0
+BH.US,D,20130129,000000,375,391.99,368.06,370.41,13621,0
+BH.US,D,20130130,000000,368.91,372.5,366,369.42,6962,0
+BH.US,D,20130131,000000,368,371.98,366.62,368.88,6094,0
+BH.US,D,20130201,000000,370.67,372.5,368.86,369.99,2791,0
+BH.US,D,20130204,000000,370,370,365,365.41,6103,0
+BH.US,D,20130205,000000,367.5,371.48,365.12,367.48,71758,0
+BH.US,D,20130206,000000,366.96,372.5,365.11,371.4,53298,0
+BH.US,D,20130207,000000,371.4,371.99,366.47,368.11,3921,0
+BH.US,D,20130208,000000,370,372.5,367.01,367.22,5905,0
+BH.US,D,20130211,000000,369.8,372.5,365.1,368.97,6318,0
+BH.US,D,20130212,000000,368,370.22,366.3,367.31,2170,0
+BH.US,D,20130213,000000,369.23,370.94,365.16,365.2,5559,0
+BH.US,D,20130214,000000,365.71,368.5,365.1,367.78,2496,0
+BH.US,D,20130215,000000,369.41,377.41,366.03,375.79,8186,0
+BH.US,D,20130219,000000,375.2,378.98,375.2,376.99,4174,0
+BH.US,D,20130220,000000,384.99,390.69,378,378.12,12519,0
+BH.US,D,20130221,000000,380,391.93,380,384.57,9315,0
+BH.US,D,20130222,000000,388.54,391.97,382.01,383.25,5473,0
+BH.US,D,20130225,000000,386,389.99,373.02,373.83,6020,0
+BH.US,D,20130226,000000,376.26,386.55,374.35,380.9,4014,0
+BH.US,D,20130227,000000,378.9,392,378.9,385.05,5392,0
+BH.US,D,20130228,000000,385.85,389.56,373,374.38,9382,0
+BH.US,D,20130301,000000,372.01,377.05,370.06,374.26,5850,0
+BH.US,D,20130304,000000,374.14,374.97,368.35,369.31,6517,0
+BH.US,D,20130305,000000,374.4,375.89,371.15,374.15,3960,0
+BH.US,D,20130306,000000,375,379.79,374.79,378.68,4318,0
+BH.US,D,20130307,000000,376.97,386,376.97,382.98,4089,0
+BH.US,D,20130308,000000,386.96,388.32,374.11,385.11,3737,0
+BH.US,D,20130311,000000,385.11,391,382.36,385.08,3091,0
+BH.US,D,20130312,000000,387.68,388.36,380.16,384.15,3502,0
+BH.US,D,20130313,000000,382.39,390.69,380,385.64,2900,0
+BH.US,D,20130314,000000,385,392,384.02,389.57,2930,0
+BH.US,D,20130315,000000,387.1,391.96,383.2,385.12,5863,0
+BH.US,D,20130318,000000,385.47,390.12,385,385.22,7537,0
+BH.US,D,20130319,000000,384.94,390,383.09,384.77,2051,0
+BH.US,D,20130320,000000,384.87,388.85,382.01,384.06,3913,0
+BH.US,D,20130321,000000,380.33,385.71,380.01,384.05,2603,0
+BH.US,D,20130322,000000,382.15,387.89,382.15,383.7,3546,0
+BH.US,D,20130325,000000,383.7,387.69,375,376.29,5779,0
+BH.US,D,20130326,000000,376.29,379.53,372,374.33,4283,0
+BH.US,D,20130327,000000,373.01,376.4,367.5,373.06,3173,0
+BH.US,D,20130328,000000,374.02,375.52,368.4,373.19,2622,0
+BH.US,D,20130401,000000,374.49,387,371.61,377.46,4685,0
+BH.US,D,20130402,000000,380.22,380.25,374,375.75,2852,0
+BH.US,D,20130403,000000,375.5,381.49,371.75,373.24,3368,0
+BH.US,D,20130404,000000,372.6,377.55,372.21,376.76,4272,0
+BH.US,D,20130405,000000,372.53,375.99,370.61,374.38,5066,0
+BH.US,D,20130408,000000,373.77,385,373.77,384.04,4543,0
+BH.US,D,20130409,000000,384.04,385.51,380.22,385.51,8469,0
+BH.US,D,20130410,000000,385.11,387,383.12,383.52,3995,0
+BH.US,D,20130411,000000,387.67,387.67,384.15,386.4,3487,0
+BH.US,D,20130412,000000,384.66,392,383,385.29,6303,0
+BH.US,D,20130415,000000,381.15,383.5,373.15,374.8,6441,0
+BH.US,D,20130416,000000,376.36,380.11,370.84,374,3811,0
+BH.US,D,20130417,000000,371.06,375.99,370.05,373.54,3475,0
+BH.US,D,20130418,000000,373.53,378,370.02,372.47,4583,0
+BH.US,D,20130419,000000,375.31,382.51,373.03,378.92,4256,0
+BH.US,D,20130422,000000,379.25,383.65,375.86,380.2,1787,0
+BH.US,D,20130423,000000,384.24,384.24,376.96,380.07,4238,0
+BH.US,D,20130424,000000,379.63,386.94,379.63,381.5,2684,0
+BH.US,D,20130425,000000,383.7,387,380,385.79,4335,0
+BH.US,D,20130426,000000,385.01,387.74,380,383.27,2829,0
+BH.US,D,20130429,000000,386.1,388.25,382.64,385.56,1768,0
+BH.US,D,20130430,000000,383.96,389.79,383,387.28,3716,0
+BH.US,D,20130501,000000,384.91,389.6,384.91,385.09,12107,0
+BH.US,D,20130502,000000,387.48,391.99,385.91,391.96,4942,0
+BH.US,D,20130503,000000,394.75,406.5,392,400.82,11607,0
+BH.US,D,20130506,000000,402.15,405,399,400.97,3309,0
+BH.US,D,20130507,000000,402.52,403.99,398.27,402.97,3133,0
+BH.US,D,20130508,000000,402,403,399.78,402.78,3653,0
+BH.US,D,20130509,000000,402.35,403,400,402.02,3747,0
+BH.US,D,20130510,000000,403,404.51,400.19,404.5,1784,0
+BH.US,D,20130513,000000,404.77,404.99,400,402.05,2719,0
+BH.US,D,20130514,000000,401.49,404.84,398.1,402.5,3769,0
+BH.US,D,20130515,000000,402.04,405.65,402,404.99,2755,0
+BH.US,D,20130516,000000,402.68,403.5,398.12,402.74,3108,0
+BH.US,D,20130517,000000,401,406,400.86,405.48,4854,0
+BH.US,D,20130520,000000,406,407,401.33,404,4524,0
+BH.US,D,20130521,000000,402.9,404.99,400.5,404.16,4024,0
+BH.US,D,20130522,000000,405,407,401.51,403.86,6763,0
+BH.US,D,20130523,000000,402.55,405.99,400.01,403.28,11449,0
+BH.US,D,20130524,000000,400.14,403.89,398.13,399.76,4600,0
+BH.US,D,20130528,000000,404.1,410,400,404.88,3199,0
+BH.US,D,20130529,000000,403.36,403.36,398.31,400.89,1673,0
+BH.US,D,20130530,000000,401.03,401.03,398.31,399.12,1821,0
+BH.US,D,20130531,000000,398,404,396.94,402.55,5182,0
+BH.US,D,20130603,000000,404.8,410,401.81,408.63,13043,0
+BH.US,D,20130604,000000,408.58,416.15,405.01,411.56,6281,0
+BH.US,D,20130605,000000,411.7,415.44,407.93,408.6,2981,0
+BH.US,D,20130606,000000,410.01,412.18,405.05,407.39,7513,0
+BH.US,D,20130607,000000,408.75,414.89,406.41,410.3,4161,0
+BH.US,D,20130610,000000,412.16,415.9,407.31,411.26,5647,0
+BH.US,D,20130611,000000,408.11,412.25,407,409.22,8057,0
+BH.US,D,20130612,000000,412.25,412.25,409.75,410.67,6295,0
+BH.US,D,20130613,000000,411.75,412.25,409.7,411.96,6243,0
+BH.US,D,20130614,000000,412.25,412.25,407.14,408.17,4188,0
+BH.US,D,20130617,000000,410.98,410.98,403.69,405,3205,0
+BH.US,D,20130618,000000,406.53,407.34,400.02,404.48,6678,0
+BH.US,D,20130619,000000,404.26,408.29,403.21,405.01,1697,0
+BH.US,D,20130620,000000,402.18,406,402.18,403.34,5805,0
+BH.US,D,20130621,000000,406.99,407,402.19,404.21,6525,0
+BH.US,D,20130624,000000,403.02,403.5,400.1,400.24,6162,0
+BH.US,D,20130625,000000,402.03,408.97,400,408.63,7059,0
+BH.US,D,20130626,000000,410.65,410.93,405.49,408.3,3287,0
+BH.US,D,20130627,000000,409.47,414,407,409.55,6015,0
+BH.US,D,20130628,000000,408.52,413.46,402.42,410.4,9839,0
+BH.US,D,20130701,000000,412.76,414.81,408,412.85,7042,0
+BH.US,D,20130702,000000,413,415,411,414.99,4569,0
+BH.US,D,20130703,000000,413.96,414,408.01,412.42,1587,0
+BH.US,D,20130705,000000,416.44,416.87,409.34,415.38,2183,0
+BH.US,D,20130708,000000,416,418.5,415,415.82,5821,0
+BH.US,D,20130709,000000,417.07,419.74,413.23,415.63,9617,0
+BH.US,D,20130710,000000,415.07,417.4,413.08,414.81,4144,0
+BH.US,D,20130711,000000,417.64,418.94,414.06,418.35,4184,0
+BH.US,D,20130712,000000,417.44,420,416.36,418.7,3522,0
+BH.US,D,20130715,000000,418.58,424.49,415.31,423.71,5385,0
+BH.US,D,20130716,000000,422.75,424.83,418.02,422.5,4184,0
+BH.US,D,20130717,000000,423.38,426.87,423.01,425.16,3618,0
+BH.US,D,20130718,000000,427.61,440,425.16,433.98,25065,0
+BH.US,D,20130719,000000,432.75,433.7,429.56,430.8,2781,0
+BH.US,D,20130722,000000,433.16,433.74,425.01,428.72,4871,0
+BH.US,D,20130723,000000,429.24,430.49,423.11,425.13,3313,0
+BH.US,D,20130724,000000,427.54,433.38,420,420.75,2967,0
+BH.US,D,20130725,000000,421.11,422,400,419.33,16609,0
+BH.US,D,20130726,000000,419.13,421.99,396.32,419.13,4520,0
+BH.US,D,20130729,000000,419.98,419.98,409.95,416.4,6526,0
+BH.US,D,20130730,000000,416.85,419.43,411.37,416,2143,0
+BH.US,D,20130731,000000,415.63,418.19,414.5,416.56,3095,0
+BH.US,D,20130801,000000,418.57,423.26,416.04,421.98,3131,0
+BH.US,D,20130802,000000,419.27,432.89,418.15,432.36,5728,0
+BH.US,D,20130805,000000,430.3,435,426,433.97,4042,0
+BH.US,D,20130806,000000,432.11,432.33,424.98,428.47,4394,0
+BH.US,D,20130807,000000,429.17,435,423,431.85,11533,0
+BH.US,D,20130808,000000,434.31,439.99,430,438.7,3461,0
+BH.US,D,20130809,000000,440,443,436,441,3981,0
+BH.US,D,20130812,000000,440,441.5,433,438.67,9660,0
+BH.US,D,20130813,000000,439.25,440.8,434.02,439.1,14483,0
+BH.US,D,20130814,000000,439.95,445,438.18,444.77,8322,0
+BH.US,D,20130815,000000,443.57,446.52,440,442.79,7412,0
+BH.US,D,20130816,000000,440.71,445,440.71,442.12,7086,0
+BH.US,D,20130819,000000,444.49,445,442.12,444.5,4888,0
+BH.US,D,20130820,000000,444.51,449.85,443.96,449.7,7175,0
+BH.US,D,20130821,000000,449.5,457.95,449.5,456.49,18486,0
+BH.US,D,20130822,000000,453.49,467.89,453.49,465.99,48182,0
+BH.US,D,20130823,000000,430,434,425.32,431.71,26400,0
+BH.US,D,20130826,000000,422.71,431.72,421.73,429.71,14225,0
+BH.US,D,20130827,000000,427.86,429.4,408.25,408.6,11635,0
+BH.US,D,20130828,000000,410,416.79,409.18,413,5476,0
+BH.US,D,20130829,000000,414.53,418.43,410.74,418.36,15316,0
+BH.US,D,20130830,000000,419.68,422.21,414.95,417.45,15017,0
+BH.US,D,20130903,000000,429.19,429.97,417.42,420.31,21584,0
+BH.US,D,20130904,000000,419.18,421.55,412.93,420.29,44676,0
+BH.US,D,20130905,000000,419.93,421.8,414.11,417.6,15440,0
+BH.US,D,20130906,000000,419.89,421.99,415,418.13,25784,0
+BH.US,D,20130909,000000,418,419.52,415.75,418.53,12537,0
+BH.US,D,20130910,000000,419.6,420.62,415.71,419.04,9452,0
+BH.US,D,20130911,000000,415,416.26,411.66,414.05,13694,0
+BH.US,D,20130912,000000,414.59,415.43,410.2,414,5990,0
+BH.US,D,20130913,000000,414.83,420.61,413.32,417.96,14315,0
+BH.US,D,20130916,000000,422.21,423.24,415.08,418.14,9138,0
+BH.US,D,20130917,000000,418,424.67,415.54,424.49,7866,0
+BH.US,D,20130918,000000,421.77,425.91,420.51,425.01,8049,0
+BH.US,D,20130919,000000,426,428.75,423.99,427.25,4260,0
+BH.US,D,20130920,000000,428.85,428.85,421.26,422.51,13080,0
+BH.US,D,20130923,000000,423.16,424.2,417.51,422.41,8802,0
+BH.US,D,20130924,000000,420.44,428,418.02,422.44,9982,0
+BH.US,D,20130925,000000,421.52,424.97,415.09,415.12,10072,0
+BH.US,D,20130926,000000,417,423.22,415.23,419.19,3658,0
+BH.US,D,20130927,000000,417.94,417.94,411.12,413.93,6498,0
+BH.US,D,20130930,000000,412,413.94,409.61,412.67,7055,0
+BH.US,D,20131001,000000,411.41,415.93,409.56,414.97,9200,0
+BH.US,D,20131002,000000,412.48,417.03,409.71,415.22,6425,0
+BH.US,D,20131003,000000,413.48,414.9,410.15,412.05,7877,0
+BH.US,D,20131004,000000,413.8,414,410.98,413.99,2025,0
+BH.US,D,20131007,000000,410.14,414.09,410.11,413.12,8148,0
+BH.US,D,20131008,000000,411.82,413.64,410.19,410.62,9046,0
+BH.US,D,20131009,000000,410.1,412,409.76,410.93,5959,0
+BH.US,D,20131010,000000,415,415,410.62,413.03,6253,0
+BH.US,D,20131011,000000,413.97,414.97,410.41,414.26,6885,0
+BH.US,D,20131014,000000,414.12,416.07,411.2,415.33,18306,0
+BH.US,D,20131015,000000,415.89,420.99,411.32,411.33,3875,0
+BH.US,D,20131016,000000,412.37,415.19,411.14,413.05,2431,0
+BH.US,D,20131017,000000,413.2,417.8,413.05,414.4,3541,0
+BH.US,D,20131018,000000,417.06,417.96,413.06,416.39,6081,0
+BH.US,D,20131021,000000,416.3,418.93,413.34,416.7,5340,0
+BH.US,D,20131022,000000,416.18,417.67,412.58,415.9,2615,0
+BH.US,D,20131023,000000,415.7,417.3,414.04,415.64,3556,0
+BH.US,D,20131024,000000,415.75,420.89,414.58,419.86,5928,0
+BH.US,D,20131025,000000,419.44,423.87,417.05,421.08,5848,0
+BH.US,D,20131028,000000,396.01,427.84,396.01,425.57,4099,0
+BH.US,D,20131029,000000,425.95,433,420.03,431.69,13288,0
+BH.US,D,20131030,000000,430.77,434.61,430,430.03,8450,0
+BH.US,D,20131031,000000,430,438.84,430,436.02,8100,0
+BH.US,D,20131101,000000,434.99,438.67,430.63,437.37,7270,0
+BH.US,D,20131104,000000,437.88,445.83,435,445.71,9702,0
+BH.US,D,20131105,000000,445.34,456.2,442,453.21,4310,0
+BH.US,D,20131106,000000,455.49,459.98,447,454.08,4772,0
+BH.US,D,20131107,000000,453.14,459.93,451.13,456.95,6681,0
+BH.US,D,20131108,000000,453.37,459,452.15,456.46,2981,0
+BH.US,D,20131111,000000,457,460.89,454.07,455.71,4005,0
+BH.US,D,20131112,000000,453.9,460.24,453.03,455.04,3505,0
+BH.US,D,20131113,000000,452.45,456.85,445.66,456.74,2933,0
+BH.US,D,20131114,000000,454.14,459,452,456.51,2413,0
+BH.US,D,20131115,000000,455.45,462.88,453.22,461.72,4551,0
+BH.US,D,20131118,000000,461.57,466.99,459.47,460.25,4397,0
+BH.US,D,20131119,000000,463.01,469.96,456.88,460.61,3204,0
+BH.US,D,20131120,000000,461,467.95,460.62,462.89,2169,0
+BH.US,D,20131121,000000,462.71,474.99,460.9,474.58,4734,0
+BH.US,D,20131122,000000,475,482.07,473.58,478.01,5317,0
+BH.US,D,20131125,000000,482.59,483.99,477,480.34,11732,0
+BH.US,D,20131126,000000,481.78,481.78,476.56,480.79,9806,0
+BH.US,D,20131127,000000,480.79,484,477.66,483.9,4828,0
+BH.US,D,20131129,000000,484,485.06,483.88,485.06,1832,0
+BH.US,D,20131202,000000,485.4,487,474.87,474.87,3670,0
+BH.US,D,20131203,000000,477.16,484.32,475.05,481.59,19027,0
+BH.US,D,20131204,000000,480.01,486,476.5,480.44,3782,0
+BH.US,D,20131205,000000,478.93,483.46,474.11,480.59,4010,0
+BH.US,D,20131206,000000,481.83,492.64,481.83,490.17,3274,0
+BH.US,D,20131209,000000,492.31,496.94,488.88,495.72,8771,0
+BH.US,D,20131210,000000,492.83,499,484.89,485.34,9000,0
+BH.US,D,20131211,000000,485.34,485.34,477,479.24,7775,0
+BH.US,D,20131212,000000,480.9,485.33,474.34,477.09,5762,0
+BH.US,D,20131213,000000,476.55,480.08,470.06,475.31,2137,0
+BH.US,D,20131216,000000,477.97,484.55,475.8,483.55,7342,0
+BH.US,D,20131217,000000,482.93,485.65,476.04,480.36,4949,0
+BH.US,D,20131218,000000,480,484.99,478,482.68,4375,0
+BH.US,D,20131219,000000,486.18,490.38,481.37,488.25,6594,0
+BH.US,D,20131220,000000,499.2,499.39,492.42,498.5,15635,0
+BH.US,D,20131223,000000,501.35,512.89,500,511.06,11132,0
+BH.US,D,20131224,000000,512.98,523,511.03,519.21,3087,0
+BH.US,D,20131226,000000,518.69,519.82,515,519.27,4008,0
+BH.US,D,20131227,000000,521.35,521.74,515,518,10900,0
+BH.US,D,20131230,000000,518.44,518.92,502.49,509.95,6953,0
+BH.US,D,20131231,000000,511.89,512.54,504.51,506.64,4362,0
+BH.US,D,20140102,000000,504.5,507.69,498.7,500.68,6944,0
+BH.US,D,20140103,000000,500.14,506.74,494.17,502.17,6006,0
+BH.US,D,20140106,000000,501.55,503.35,482,485.82,12598,0
+BH.US,D,20140107,000000,481.53,491.17,481.53,484.87,10088,0
+BH.US,D,20140108,000000,483.28,485,477.73,478.7,10414,0
+BH.US,D,20140109,000000,479.2,481.93,470.06,476.09,18720,0
+BH.US,D,20140110,000000,470.5,481.99,470.5,479.56,5490,0
+BH.US,D,20140113,000000,478,485,478,483.21,11940,0
+BH.US,D,20140114,000000,482.52,495.71,481.96,491.97,6375,0
+BH.US,D,20140115,000000,492.15,494.99,487.11,487.8,2118,0
+BH.US,D,20140116,000000,488.21,498.65,488.11,490.02,2419,0
+BH.US,D,20140117,000000,489.85,491.98,485,486.38,3013,0
+BH.US,D,20140121,000000,488.48,489.91,482.4,485.33,3510,0
+BH.US,D,20140122,000000,484.13,487.72,484.05,484.51,1502,0
+BH.US,D,20140123,000000,482.43,485.72,468.57,474.08,6048,0
+BH.US,D,20140124,000000,474.02,475.57,459.06,466.06,6575,0
+BH.US,D,20140127,000000,466,466,457,457.35,5046,0
+BH.US,D,20140128,000000,459.69,460.15,441.07,445,9693,0
+BH.US,D,20140129,000000,444,445,435.2,441.72,7741,0
+BH.US,D,20140130,000000,442.95,447,436.31,444.74,3778,0
+BH.US,D,20140131,000000,441.05,444.85,436.95,436.96,5885,0
+BH.US,D,20140203,000000,436.78,442,423.6,425.68,11641,0
+BH.US,D,20140204,000000,425.17,429.37,420.47,420.49,5413,0
+BH.US,D,20140205,000000,420.86,423,411,413.62,6222,0
+BH.US,D,20140206,000000,412.71,422.82,411.05,419.15,5908,0
+BH.US,D,20140207,000000,421.4,423.64,414.6,421.31,4783,0
+BH.US,D,20140210,000000,421,422.64,415,418.04,4021,0
+BH.US,D,20140211,000000,420.11,432,420.11,429.03,2952,0
+BH.US,D,20140212,000000,431.2,438.46,425.86,430.76,2837,0
+BH.US,D,20140213,000000,427.01,434.97,425,430.28,3753,0
+BH.US,D,20140214,000000,431.09,437.88,427.12,430.83,2195,0
+BH.US,D,20140218,000000,428.83,433.62,425.01,427.29,3931,0
+BH.US,D,20140219,000000,424.26,426.97,417.91,423.01,3728,0
+BH.US,D,20140220,000000,422.5,429.5,422.5,429.49,2946,0
+BH.US,D,20140221,000000,430.17,439.29,430,436.11,4554,0
+BH.US,D,20140224,000000,436.66,442.98,429.12,439.77,3546,0
+BH.US,D,20140225,000000,441.99,444.01,438.38,440.14,3013,0
+BH.US,D,20140226,000000,442.63,449.5,438.39,446.25,6590,0
+BH.US,D,20140227,000000,447.55,451.39,442.06,446.04,2900,0
+BH.US,D,20140228,000000,448,449.98,444.51,448.99,6510,0
+BH.US,D,20140303,000000,444,450.44,440,445.6,4716,0
+BH.US,D,20140304,000000,446.26,466.73,446.01,455.99,11135,0
+BH.US,D,20140305,000000,457.71,464.58,452.14,457.05,4799,0
+BH.US,D,20140306,000000,458.96,470,457,465.39,5559,0
+BH.US,D,20140307,000000,466,471.68,465,470.32,2609,0
+BH.US,D,20140310,000000,472.19,489.04,470.15,486.81,8034,0
+BH.US,D,20140311,000000,489.27,496.99,484.21,489.21,5606,0
+BH.US,D,20140312,000000,485.08,499,485.08,497.41,6489,0
+BH.US,D,20140313,000000,500.63,507.98,490.66,495,3824,0
+BH.US,D,20140314,000000,492.85,503.41,492.85,497.45,6779,0
+BH.US,D,20140317,000000,501.86,510.05,498.94,504.76,4957,0
+BH.US,D,20140318,000000,507.84,512.01,500.99,508.38,5681,0
+BH.US,D,20140319,000000,509.56,509.56,496.66,500.43,5344,0
+BH.US,D,20140320,000000,501.39,508.79,498,499.97,3028,0
+BH.US,D,20140321,000000,500,510,494.92,494.92,14040,0
+BH.US,D,20140324,000000,498.35,498.35,492.76,493.28,10061,0
+BH.US,D,20140325,000000,497.23,511.49,494.01,504.88,5658,0
+BH.US,D,20140326,000000,507.24,507.24,490.65,490.66,7000,0
+BH.US,D,20140327,000000,492.6,494.95,478.02,480.03,9386,0
+BH.US,D,20140328,000000,483.08,488.63,479.83,483.47,4779,0
+BH.US,D,20140331,000000,488.21,491.81,483.75,487.49,4823,0
+BH.US,D,20140401,000000,487.5,491.36,483.3,488.1,5899,0
+BH.US,D,20140402,000000,489,489,474.18,482.38,9478,0
+BH.US,D,20140403,000000,484.36,484.53,473.67,479.57,4823,0
+BH.US,D,20140404,000000,482.22,486,468.55,468.56,6765,0
+BH.US,D,20140407,000000,468.55,468.56,446.7,455,10953,0
+BH.US,D,20140408,000000,453.91,464.89,452.11,459.87,3590,0
+BH.US,D,20140409,000000,463.39,467,455.41,460.94,5428,0
+BH.US,D,20140410,000000,463.11,464.84,450,451.13,7872,0
+BH.US,D,20140411,000000,450.03,457.4,440.08,444.07,5619,0
+BH.US,D,20140414,000000,446,452,439.5,442.04,6388,0
+BH.US,D,20140415,000000,444.97,449,432,440,4460,0
+BH.US,D,20140416,000000,443.76,447.52,436.12,439.71,4301,0
+BH.US,D,20140417,000000,440.92,445.99,438,442.84,2392,0
+BH.US,D,20140421,000000,445.16,456.59,441.02,451.26,2866,0
+BH.US,D,20140422,000000,453.61,470.96,446.85,461.55,6500,0
+BH.US,D,20140423,000000,462.38,469.29,455.01,459.21,7187,0
+BH.US,D,20140424,000000,463.7,468.19,457.68,463.99,5945,0
+BH.US,D,20140425,000000,464.5,468.25,450,450.84,7427,0
+BH.US,D,20140428,000000,453.53,457.99,431.69,437.99,7088,0
+BH.US,D,20140429,000000,440.16,446.77,425.18,427.27,8191,0
+BH.US,D,20140430,000000,425.05,435,421.06,429.02,6919,0
+BH.US,D,20140501,000000,430.57,431.94,424.97,431.3,6076,0
+BH.US,D,20140502,000000,432.62,446.38,432.62,442.09,5910,0
+BH.US,D,20140505,000000,440.15,441.33,427.49,430.09,4758,0
+BH.US,D,20140506,000000,430.83,430.83,418.8,423.11,6467,0
+BH.US,D,20140507,000000,426.46,426.46,417.05,422.8,5006,0
+BH.US,D,20140508,000000,422,425.8,411.24,415.49,7078,0
+BH.US,D,20140509,000000,414.38,420.26,410,419.69,5922,0
+BH.US,D,20140512,000000,420.95,439.99,420.95,437.53,5333,0
+BH.US,D,20140513,000000,438.92,448.72,432.34,434.66,9185,0
+BH.US,D,20140514,000000,435.52,435.52,417.6,420.23,6608,0
+BH.US,D,20140515,000000,417.72,420.61,410.01,414.04,8521,0
+BH.US,D,20140516,000000,413.72,418.53,410.32,414.99,4992,0
+BH.US,D,20140519,000000,415.86,415.86,408,410,7728,0
+BH.US,D,20140520,000000,410.21,410.21,402.02,407.14,9769,0
+BH.US,D,20140521,000000,409.82,412.25,404.81,410.97,4890,0
+BH.US,D,20140522,000000,411.65,417,407.06,412.26,4696,0
+BH.US,D,20140523,000000,412.57,416.68,411.5,412.42,3033,0
+BH.US,D,20140527,000000,416.79,432.71,416.01,430.02,5738,0
+BH.US,D,20140528,000000,427.29,430.06,426.2,426.64,5006,0
+BH.US,D,20140529,000000,427.37,430,420.91,422,2150,0
+BH.US,D,20140530,000000,424,426.16,417.7,421.78,3526,0
+BH.US,D,20140602,000000,422.43,425.9,420.5,420.51,4167,0
+BH.US,D,20140603,000000,416.79,427.98,416.79,421.05,5695,0
+BH.US,D,20140604,000000,421.7,422.15,415.4,418.5,2779,0
+BH.US,D,20140605,000000,430,440.09,427.7,435.03,7149,0
+BH.US,D,20140606,000000,437.89,443.89,435.15,438.61,3011,0
+BH.US,D,20140609,000000,438.1,448.09,438.1,444.66,1887,0
+BH.US,D,20140610,000000,441.33,447.38,435.22,445.1,3100,0
+BH.US,D,20140611,000000,441.31,446.29,438.2,441.58,4335,0
+BH.US,D,20140612,000000,445.27,445.27,435.02,437.69,2698,0
+BH.US,D,20140613,000000,437.52,438.45,431.48,432.78,2079,0
+BH.US,D,20140616,000000,432.96,432.96,421.1,426.01,4239,0
+BH.US,D,20140617,000000,423.84,429.7,422.3,425.42,2639,0
+BH.US,D,20140618,000000,424.62,426.61,421.6,423.54,1687,0
+BH.US,D,20140619,000000,425,425,420.07,421.99,5920,0
+BH.US,D,20140620,000000,423.66,423.85,417.42,418.7,8608,0
+BH.US,D,20140623,000000,419.92,423.88,414.27,419.75,5590,0
+BH.US,D,20140624,000000,420,424.2,416.62,416.64,6254,0
+BH.US,D,20140625,000000,417.8,426.87,417.4,423.22,6253,0
+BH.US,D,20140626,000000,423.72,424.94,420.87,424.75,5345,0
+BH.US,D,20140627,000000,423.25,427.96,420,424.99,8466,0
+BH.US,D,20140630,000000,424.99,425.64,419,422.97,4833,0
+BH.US,D,20140701,000000,425.66,429.7,423.5,427.58,6702,0
+BH.US,D,20140702,000000,426.8,429,420.4,422.1,3800,0
+BH.US,D,20140703,000000,424.4,428.48,421.72,426,2776,0
+BH.US,D,20140707,000000,425.41,427.8,416.32,416.5,8680,0
+BH.US,D,20140708,000000,415,421.23,414,418.75,6594,0
+BH.US,D,20140709,000000,419.46,421.97,415.81,419.66,2399,0
+BH.US,D,20140710,000000,410.1,415.95,410.1,414.5,3546,0
+BH.US,D,20140711,000000,414.23,414.23,408.01,410,3907,0
+BH.US,D,20140714,000000,410,412.15,405.12,411.78,6205,0
+BH.US,D,20140715,000000,410.15,414,405.5,412.57,8431,0
+BH.US,D,20140716,000000,416.92,425,415,423.4,8749,0
+BH.US,D,20140717,000000,422.88,426.24,419.31,419.31,6693,0
+BH.US,D,20140718,000000,419.24,425.53,419,423.15,4228,0
+BH.US,D,20140721,000000,423.17,423.33,417,418.6,2740,0
+BH.US,D,20140722,000000,424.21,435,422.3,430,14491,0
+BH.US,D,20140723,000000,432.22,435,430.21,432.45,5036,0
+BH.US,D,20140724,000000,433.35,435.79,428.1,429.7,2792,0
+BH.US,D,20140725,000000,428.1,434.42,428.1,430.41,4680,0
+BH.US,D,20140728,000000,427.15,431.81,426.02,428.61,9051,0
+BH.US,D,20140729,000000,430.67,431.9,427.37,428.53,12424,0
+BH.US,D,20140730,000000,432,434.99,429.7,431.1,10251,0
+BH.US,D,20140731,000000,429.69,435.37,425.01,425.01,10847,0
+BH.US,D,20140801,000000,428,428.31,421.75,422.18,4884,0
+BH.US,D,20140804,000000,423.14,428.5,423.01,427.99,3219,0
+BH.US,D,20140805,000000,427.68,427.94,422.42,423.26,3078,0
+BH.US,D,20140806,000000,423.01,429.36,422,425.97,1729,0
+BH.US,D,20140807,000000,426.43,430.49,425.11,427,3726,0
+BH.US,D,20140808,000000,427,432.87,426,432.32,5940,0
+BH.US,D,20140811,000000,433.99,433.99,428.01,430.01,11834,0
+BH.US,D,20140812,000000,428.74,433,428.1,430.49,10162,0
+BH.US,D,20140813,000000,430.5,440,430.5,438.75,8434,0
+BH.US,D,20140814,000000,436.89,450,436.89,448,24839,0
+BH.US,D,20140815,000000,408,408,395,395.7,26402,0
+BH.US,D,20140818,000000,397.24,398.2,383.01,385.75,15500,0
+BH.US,D,20140819,000000,390.5,390.5,380.4,386.49,14528,0
+BH.US,D,20140820,000000,386.5,386.5,377.9,378.5,12490,0
+BH.US,D,20140821,000000,380.03,380.03,371.01,374.55,15537,0
+BH.US,D,20140822,000000,380,380,363.17,365,20413,0
+BH.US,D,20140825,000000,365.27,366,360.01,362.9,15971,0
+BH.US,D,20140826,000000,361.28,370.25,361.04,367.05,18472,0
+BH.US,D,20140827,000000,371.45,371.45,361.9,363.08,13770,0
+BH.US,D,20140828,000000,361.13,364.92,360.11,363,10971,0
+BH.US,D,20140829,000000,365.78,365.99,356.7,359.35,12427,0
+BH.US,D,20140902,000000,356.42,358.69,347.32,348.79,32850,0
+BH.US,D,20140903,000000,349.22,349.22,340.87,342.79,39260,0
+BH.US,D,20140904,000000,344.49,348.89,341.37,344.16,27842,0
+BH.US,D,20140905,000000,344.56,345.89,340.1,341.92,28116,0
+BH.US,D,20140908,000000,340.26,348.89,340.06,347.64,14793,0
+BH.US,D,20140909,000000,349.25,349.65,344.2,346.01,12208,0
+BH.US,D,20140910,000000,346.91,351.5,344.53,351.04,19631,0
+BH.US,D,20140911,000000,350.11,361.99,345.35,359.25,24312,0
+BH.US,D,20140912,000000,359,361.86,355.09,355.64,15285,0
+BH.US,D,20140915,000000,356.55,356.97,344,345.74,20862,0
+BH.US,D,20140916,000000,346.08,350,345,345.53,8789,0
+BH.US,D,20140917,000000,346.48,347.93,345.32,346.26,7642,0
+BH.US,D,20140918,000000,348.55,349,344,344,6407,0
+BH.US,D,20140919,000000,343.33,346,342.5,342.54,19661,0
+BH.US,D,20140922,000000,342.5,343.92,336.57,338.88,17462,0
+BH.US,D,20140923,000000,336.56,346.65,336.02,340.98,21426,0
+BH.US,D,20140924,000000,341.11,349.96,340.92,349,8760,0
+BH.US,D,20140925,000000,348.9,350,343.02,343.26,9406,0
+BH.US,D,20140926,000000,343.24,350,343.24,345,4967,0
+BH.US,D,20140929,000000,342.53,345,340,340.78,10862,0
+BH.US,D,20140930,000000,339.78,343.03,336.11,339.76,14493,0
+BH.US,D,20141001,000000,340.26,343.99,327.7,332.75,21554,0
+BH.US,D,20141002,000000,333.72,339.35,329,336.1,10797,0
+BH.US,D,20141003,000000,339.3,339.98,335,337.02,12038,0
+BH.US,D,20141006,000000,338.5,339.98,334.21,334.26,8275,0
+BH.US,D,20141007,000000,331.05,338.41,327.7,328.96,14261,0
+BH.US,D,20141008,000000,329,334.89,327.67,332.55,8165,0
+BH.US,D,20141009,000000,331.04,331.56,323.7,324.35,9796,0
+BH.US,D,20141010,000000,321.87,329.98,321.87,323.18,7245,0
+BH.US,D,20141013,000000,325.57,327.95,320.67,320.95,6944,0
+BH.US,D,20141014,000000,321.11,332,320.5,330.74,7071,0
+BH.US,D,20141015,000000,325.83,327.7,320.02,322.08,11927,0
+BH.US,D,20141016,000000,318.9,334.39,318.9,331.11,5132,0
+BH.US,D,20141017,000000,335.71,336.8,325.87,327.96,8733,0
+BH.US,D,20141020,000000,328.5,333.8,321.15,330.25,12255,0
+BH.US,D,20141021,000000,330.18,330.25,326.04,330,4068,0
+BH.US,D,20141022,000000,330.78,330.78,321.85,325.03,5736,0
+BH.US,D,20141023,000000,329.28,336.62,325.2,327.89,6507,0
+BH.US,D,20141024,000000,325.02,329.99,325.02,329.81,6598,0
+BH.US,D,20141027,000000,326.69,330.02,325.51,326.38,6572,0
+BH.US,D,20141028,000000,326.7,339,326.03,337.99,8064,0
+BH.US,D,20141029,000000,339.43,342,334.45,338.64,3996,0
+BH.US,D,20141030,000000,338.6,347.58,312,347.46,7075,0
+BH.US,D,20141031,000000,350.25,354.38,347,349.16,9458,0
+BH.US,D,20141103,000000,350.6,351,342.08,343.6,5202,0
+BH.US,D,20141104,000000,342.31,348.35,338.36,342.45,4402,0
+BH.US,D,20141105,000000,345,350.4,345,348.19,3340,0
+BH.US,D,20141106,000000,346.21,354,346.12,350.21,4602,0
+BH.US,D,20141107,000000,352,352.98,347.23,348.38,5339,0
+BH.US,D,20141110,000000,348.84,358.89,348.32,358.89,5107,0
+BH.US,D,20141111,000000,359.99,360.59,355.01,359.2,5417,0
+BH.US,D,20141112,000000,356.48,363.64,356.48,362.78,3883,0
+BH.US,D,20141113,000000,364.98,367.9,360.03,362.42,4307,0
+BH.US,D,20141114,000000,363.69,369.8,362,362.26,8609,0
+BH.US,D,20141117,000000,361.51,366.72,357,358,7938,0
+BH.US,D,20141118,000000,359.32,362.78,356.06,357.81,7322,0
+BH.US,D,20141119,000000,355.94,358.5,348,349.98,5843,0
+BH.US,D,20141120,000000,350.12,356.23,345.01,346,6033,0
+BH.US,D,20141121,000000,347.47,353.53,347.02,347.36,4124,0
+BH.US,D,20141124,000000,350,362.58,350,362.58,16756,0
+BH.US,D,20141125,000000,362.2,364.68,359.45,363.33,7772,0
+BH.US,D,20141126,000000,365.42,373.79,360.4,373.79,11514,0
+BH.US,D,20141128,000000,367.7,375,367.7,371.45,5919,0
+BH.US,D,20141201,000000,371.71,378.46,368.89,373.68,9480,0
+BH.US,D,20141202,000000,374.25,378.49,370.98,376.95,5271,0
+BH.US,D,20141203,000000,376,376.5,368.1,369.51,4745,0
+BH.US,D,20141204,000000,369.56,373.75,367.5,372.38,5117,0
+BH.US,D,20141205,000000,371.98,377.98,367.14,374.69,3998,0
+BH.US,D,20141208,000000,374.23,378,371,373.01,4396,0
+BH.US,D,20141209,000000,372.11,379,371.29,377.02,6281,0
+BH.US,D,20141210,000000,375.52,380,371,373.61,6766,0
+BH.US,D,20141211,000000,380,380,373.5,375.26,3471,0
+BH.US,D,20141212,000000,372.8,374.32,367.63,371.11,4002,0
+BH.US,D,20141215,000000,371.38,373.73,356.45,359.26,11367,0
+BH.US,D,20141216,000000,346.2,366.73,344.5,354.94,10509,0
+BH.US,D,20141217,000000,353.06,360.4,351.22,360.4,5964,0
+BH.US,D,20141218,000000,363.3,374.19,359.8,370.16,14490,0
+BH.US,D,20141219,000000,367.25,372.35,361.04,366.26,17753,0
+BH.US,D,20141222,000000,365.5,367,360.01,366.52,13173,0
+BH.US,D,20141223,000000,367,377,362.21,375.13,8415,0
+BH.US,D,20141224,000000,377,380,371.78,373.44,6571,0
+BH.US,D,20141226,000000,375,389.97,374.62,389.97,8087,0
+BH.US,D,20141229,000000,388.93,392,383,387.4,8039,0
+BH.US,D,20141230,000000,387.81,392,385.36,391.51,6602,0
+BH.US,D,20141231,000000,391.47,403,391.47,399.51,13482,0
+BH.US,D,20150102,000000,400.5,406.99,400,403.01,14952,0
+BH.US,D,20150105,000000,400.81,412,400.81,405.84,14587,0
+BH.US,D,20150106,000000,407.85,412.66,394.85,394.87,37841,0
+BH.US,D,20150107,000000,397.51,408.8,397.51,408.63,27292,0
+BH.US,D,20150108,000000,411.41,416.27,402.44,408.36,17766,0
+BH.US,D,20150109,000000,409.19,410.99,397.1,400,31133,0
+BH.US,D,20150112,000000,398.81,409.48,398.81,409.45,14168,0
+BH.US,D,20150113,000000,411,423.4,410.04,415.91,20888,0
+BH.US,D,20150114,000000,415,416.53,409.67,413.69,10854,0
+BH.US,D,20150115,000000,413.89,418.64,409.91,413.21,12651,0
+BH.US,D,20150116,000000,413.51,417.98,413.24,416.64,5381,0
+BH.US,D,20150120,000000,417.41,424.65,415.8,419.55,4819,0
+BH.US,D,20150121,000000,418.86,422.44,415.05,420.03,9934,0
+BH.US,D,20150122,000000,424.5,427.59,420,427.59,11527,0
+BH.US,D,20150123,000000,427,438.81,422.05,433,9481,0
+BH.US,D,20150126,000000,433.44,434.56,429.58,433.36,5776,0
+BH.US,D,20150127,000000,428.67,434.99,426.45,429.42,6344,0
+BH.US,D,20150128,000000,433.24,433.46,420.7,425.15,4293,0
+BH.US,D,20150129,000000,425.15,429.89,417.15,428.45,6671,0
+BH.US,D,20150130,000000,423.67,433.9,413.97,413.97,13984,0
+BH.US,D,20150202,000000,413.61,414.91,405.76,412.49,8708,0
+BH.US,D,20150203,000000,412.99,419.83,412.99,416.32,6855,0
+BH.US,D,20150204,000000,415.98,424.38,412.04,413.15,9644,0
+BH.US,D,20150205,000000,413.51,421,413.51,419.89,3379,0
+BH.US,D,20150206,000000,418.61,423.99,415,418.22,4895,0
+BH.US,D,20150209,000000,414.53,418.14,413.45,413.45,14196,0
+BH.US,D,20150210,000000,414.97,418.98,414.97,417.59,4286,0
+BH.US,D,20150211,000000,419.8,419.9,415,416.44,5259,0
+BH.US,D,20150212,000000,419.72,421.41,415.05,417.96,6852,0
+BH.US,D,20150213,000000,416.73,419.8,415,416.41,2248,0
+BH.US,D,20150217,000000,416.31,419.6,415.02,415.81,3468,0
+BH.US,D,20150218,000000,416.71,424.96,416.41,424.12,7610,0
+BH.US,D,20150219,000000,423.8,432.63,418.9,430.64,7928,0
+BH.US,D,20150220,000000,428.98,433,420.95,433,4499,0
+BH.US,D,20150223,000000,430.31,433,417.1,422.01,8956,0
+BH.US,D,20150224,000000,422.14,433.9,422.14,433.9,12303,0
+BH.US,D,20150225,000000,432.34,437.49,430.02,433.5,4906,0
+BH.US,D,20150226,000000,434.58,440,434.08,440,2245,0
+BH.US,D,20150227,000000,437.76,439.59,435.11,435.21,2909,0
+BH.US,D,20150302,000000,436.34,440,435,436.73,3100,0
+BH.US,D,20150303,000000,434.34,440,430.01,437.76,4800,0
+BH.US,D,20150304,000000,437.3,440,418.83,430,9000,0
+BH.US,D,20150305,000000,432.65,434.99,425.01,433.41,4700,0
+BH.US,D,20150306,000000,430.15,434.5,426.04,427,5700,0
+BH.US,D,20150309,000000,425.62,432,425.62,431.41,3300,0
+BH.US,D,20150310,000000,426.62,430.5,417.03,418.25,8900,0
+BH.US,D,20150311,000000,417.06,424.49,415.42,417.15,6100,0
+BH.US,D,20150312,000000,420.59,424.5,416.6,424.5,5900,0
+BH.US,D,20150313,000000,422.77,422.77,418.43,422.49,3900,0
+BH.US,D,20150316,000000,422.68,423.86,418.2,418.2,7900,0
+BH.US,D,20150317,000000,421.02,423.19,418.44,422.94,4500,0
+BH.US,D,20150318,000000,420.98,424.98,415,423.95,6600,0
+BH.US,D,20150319,000000,421.94,423,418.11,422.82,3000,0
+BH.US,D,20150320,000000,425.28,426.02,422,424,25200,0
+BH.US,D,20150323,000000,420.9,428.59,416,424.93,11700,0
+BH.US,D,20150324,000000,424,431,424,430.97,3600,0
+BH.US,D,20150325,000000,429.21,429.99,418,419,14100,0
+BH.US,D,20150326,000000,416.7,421.9,416.7,421.88,5500,0
+BH.US,D,20150327,000000,421.25,423.9,418.25,421.78,2500,0
+BH.US,D,20150330,000000,421.36,422.05,417.19,418.93,2800,0
+BH.US,D,20150331,000000,417.57,418.39,412,414.1,7031,0
+BH.US,D,20150401,000000,412.41,418.95,412,417.16,4700,0
+BH.US,D,20150402,000000,416.4,424.13,415.98,423.37,3200,0
+BH.US,D,20150406,000000,422.1,427.99,422.01,424.87,4300,0
+BH.US,D,20150407,000000,425,432,420.56,425.79,6892,0
+BH.US,D,20150408,000000,427.3,431.9,422.62,423.89,10500,0
+BH.US,D,20150409,000000,425.1,432,419.3,424.9,6125,0
+BH.US,D,20150410,000000,424.02,424.02,410.05,411.19,15100,0
+BH.US,D,20150413,000000,411,418.52,410,418.52,5200,0
+BH.US,D,20150414,000000,417.39,417.89,410.67,414,8400,0
+BH.US,D,20150415,000000,415.83,416,411.26,411.9,7831,0
+BH.US,D,20150416,000000,411,417.88,411,413.77,9059,0
+BH.US,D,20150417,000000,413,414.99,411,411,4800,0
+BH.US,D,20150420,000000,412.58,416.89,402,407.18,10377,0
+BH.US,D,20150421,000000,406.84,411.61,402.46,402.46,2135,0
+BH.US,D,20150422,000000,404.39,404.39,392.25,396.99,7417,0
+BH.US,D,20150423,000000,393.91,399.87,393.05,395.48,6000,0
+BH.US,D,20150424,000000,397.88,403,393.05,396.61,4389,0
+BH.US,D,20150427,000000,396.9,397.99,390.05,393.78,3400,0
+BH.US,D,20150428,000000,392.05,396.27,390,395.09,2300,0
+BH.US,D,20150429,000000,394.83,395.19,374.42,382,8100,0
+BH.US,D,20150430,000000,382,388,365.51,365.51,6500,0
+BH.US,D,20150501,000000,367.89,370,361.5,365.3,7500,0
+BH.US,D,20150504,000000,366.5,374.54,364.3,366,6100,0
+BH.US,D,20150505,000000,366.34,366.34,360,360,7800,0
+BH.US,D,20150506,000000,362.49,364.33,358,364.33,13607,0
+BH.US,D,20150507,000000,364.08,366.46,357.8,363.23,9444,0
+BH.US,D,20150508,000000,362.88,365,358.09,363.14,6700,0
+BH.US,D,20150511,000000,363.8,368.28,362.3,363.55,5200,0
+BH.US,D,20150512,000000,361.3,364.42,352.13,352.68,8587,0
+BH.US,D,20150513,000000,353.97,354.54,344.99,344.99,9400,0
+BH.US,D,20150514,000000,347.49,354.65,343.36,352.01,11000,0
+BH.US,D,20150515,000000,353.86,362,351,353.07,5057,0
+BH.US,D,20150518,000000,354.42,359.32,354.42,356.85,5873,0
+BH.US,D,20150519,000000,357.36,360.94,355.97,358.02,6135,0
+BH.US,D,20150520,000000,356.96,363.37,351.28,360.02,10000,0
+BH.US,D,20150521,000000,359.2,360.02,356.5,356.99,4100,0
+BH.US,D,20150522,000000,356.83,361.1,352.5,353.5,3200,0
+BH.US,D,20150526,000000,352,355.52,350.75,352.34,3320,0
+BH.US,D,20150527,000000,356.7,359.47,351,357.06,1900,0
+BH.US,D,20150528,000000,356,359.17,355.11,356.6,4481,0
+BH.US,D,20150529,000000,356.3,359.18,352.1,353.29,6600,0
+BH.US,D,20150601,000000,353.95,356.32,350.75,350.75,5658,0
+BH.US,D,20150602,000000,352.58,362.99,352.58,362.06,9049,0
+BH.US,D,20150603,000000,361.72,370.79,360.35,369.69,8900,0
+BH.US,D,20150604,000000,405.63,414.59,401.29,405.52,29800,0
+BH.US,D,20150605,000000,408,414.36,408,413.8,12400,0
+BH.US,D,20150608,000000,411.86,417.54,408.76,408.77,16800,0
+BH.US,D,20150609,000000,408.77,411.37,404.1,406,13338,0
+BH.US,D,20150610,000000,407.5,412,406.01,409.5,8200,0
+BH.US,D,20150611,000000,407.05,411.13,407.05,409.65,5089,0
+BH.US,D,20150612,000000,406,412.98,405,408,25400,0
+BH.US,D,20150615,000000,405.06,407.91,403.7,406.99,13600,0
+BH.US,D,20150616,000000,406,409.88,405,408.75,11400,0
+BH.US,D,20150617,000000,407.99,409.99,407.35,408.8,7300,0
+BH.US,D,20150618,000000,410.04,411.97,407.56,411.14,9200,0
+BH.US,D,20150619,000000,411.91,411.91,409.14,410.26,11000,0
+BH.US,D,20150622,000000,410.68,412.98,410.68,412.96,4000,0
+BH.US,D,20150623,000000,413.29,413.4,409.2,411.26,13661,0
+BH.US,D,20150624,000000,409.99,412.49,409.56,410.11,11300,0
+BH.US,D,20150625,000000,412,412.48,410.35,412.45,17400,0
+BH.US,D,20150626,000000,412.05,414.73,411.86,412.76,16300,0
+BH.US,D,20150629,000000,410.13,414.27,409.36,413,11800,0
+BH.US,D,20150630,000000,412.25,414.98,411.52,413.75,9026,0
+BH.US,D,20150701,000000,414.29,415.93,408.23,413.65,31100,0
+BH.US,D,20150702,000000,415.38,421.68,409.32,415.5,39200,0
+BH.US,D,20150706,000000,412.61,424.98,412.61,423.13,16600,0
+BH.US,D,20150707,000000,425.44,459.43,422,448,37600,0
+BH.US,D,20150708,000000,445.32,447.94,431,435.94,12400,0
+BH.US,D,20150709,000000,437.56,448,426.05,429.1,19600,0
+BH.US,D,20150710,000000,431.12,437.51,416.31,427.78,30800,0
+BH.US,D,20150713,000000,426.78,444.95,421.7,443.01,8000,0
+BH.US,D,20150714,000000,440.34,447.99,436.35,444.29,12342,0
+BH.US,D,20150715,000000,445.72,447.99,432.83,437.79,5341,0
+BH.US,D,20150716,000000,439.2,445,430.51,431.51,5700,0
+BH.US,D,20150717,000000,429.3,436.65,425.9,431.58,12700,0
+BH.US,D,20150720,000000,431,431.5,418.08,419.54,14100,0
+BH.US,D,20150721,000000,422.94,425.02,418.11,425.02,4400,0
+BH.US,D,20150722,000000,422.19,432.46,422.19,427.44,2800,0
+BH.US,D,20150723,000000,431.88,436,416.75,416.95,3900,0
+BH.US,D,20150724,000000,416.5,419,411.22,413.82,4600,0
+BH.US,D,20150727,000000,411.05,418.17,410,410.76,3400,0
+BH.US,D,20150728,000000,410.76,420.8,408.12,413.05,7600,0
+BH.US,D,20150729,000000,415.21,429.95,408.32,425.97,11400,0
+BH.US,D,20150730,000000,422.89,432.65,422.89,429.52,10300,0
+BH.US,D,20150731,000000,429.02,439.99,425.31,434.81,12800,0
+BH.US,D,20150803,000000,432.34,441.69,419.37,437.01,19099,0
+BH.US,D,20150804,000000,436,448,426.24,429.82,18300,0
+BH.US,D,20150805,000000,434.01,447.04,431.5,444.24,23300,0
+BH.US,D,20150806,000000,444.35,446.9,423.01,426.18,23886,0
+BH.US,D,20150807,000000,424.62,430.72,412.2,423.35,31600,0
+BH.US,D,20150810,000000,427.93,428.61,419,421.95,68000,0
+BH.US,D,20150811,000000,422.86,429.46,418.1,420.84,54550,0
+BH.US,D,20150812,000000,420.02,427,415,423.07,28300,0
+BH.US,D,20150813,000000,422.79,427.45,418.83,423.01,14300,0
+BH.US,D,20150814,000000,420.23,427.69,420.23,424.92,6000,0
+BH.US,D,20150817,000000,421.9,430,420,428.01,4100,0
+BH.US,D,20150818,000000,427.59,429.7,415.58,417.97,20400,0
+BH.US,D,20150819,000000,415,428,401.85,412.1,7100,0
+BH.US,D,20150820,000000,407.69,414.22,400,400.99,8500,0
+BH.US,D,20150821,000000,384.25,400.01,384.25,393,9400,0
+BH.US,D,20150824,000000,380,390.99,375.09,378.79,12075,0
+BH.US,D,20150825,000000,383.53,390.99,375,375.4,8200,0
+BH.US,D,20150826,000000,384.2,389.68,370.1,381.84,8500,0
+BH.US,D,20150827,000000,383.31,389.14,380,384.33,5500,0
+BH.US,D,20150828,000000,383.42,389.98,376.5,379.96,3400,0
+BH.US,D,20150831,000000,378.74,389.98,367.82,373.26,7600,0
+BH.US,D,20150901,000000,368.04,379.06,366.02,369.78,9700,0
+BH.US,D,20150902,000000,372.66,375.33,366.56,375.33,10100,0
+BH.US,D,20150903,000000,375.13,376.7,363.88,369.99,8400,0
+BH.US,D,20150904,000000,366.26,376,366.26,373.39,7200,0
+BH.US,D,20150908,000000,376.89,379.99,372,378.2,11000,0
+BH.US,D,20150909,000000,379.03,379.03,371.8,371.8,7000,0
+BH.US,D,20150910,000000,371.95,376.8,365,368.31,7206,0
+BH.US,D,20150911,000000,367.79,379,367.79,378.49,6000,0
+BH.US,D,20150914,000000,378.66,379.99,367.57,375.07,4700,0
+BH.US,D,20150915,000000,374.24,379.98,370.19,376,7600,0
+BH.US,D,20150916,000000,375.14,378.24,365.1,372.97,10600,0
+BH.US,D,20150917,000000,372.29,377.07,368.11,371,7163,0
+BH.US,D,20150918,000000,367.98,382.45,367.01,382.45,42100,0
+BH.US,D,20150921,000000,381.83,390,371.7,372.73,7700,0
+BH.US,D,20150922,000000,371.97,378.91,370.01,372.66,4600,0
+BH.US,D,20150923,000000,374.37,378.87,368.15,373.93,3951,0
+BH.US,D,20150924,000000,372.6,372.6,361.42,364.94,7066,0
+BH.US,D,20150925,000000,365.67,374.98,364.1,367.63,4700,0
+BH.US,D,20150928,000000,367.78,373.28,362.22,366.24,5960,0
+BH.US,D,20150929,000000,366.02,375.49,363.79,366.8,6200,0
+BH.US,D,20150930,000000,369,372,362,365.74,6000,0
+BH.US,D,20151001,000000,364.92,367.8,357.41,362.03,5900,0
+BH.US,D,20151002,000000,361.43,368.57,355.13,366.21,6800,0
+BH.US,D,20151005,000000,365.74,372.88,365,372.65,4143,0
+BH.US,D,20151006,000000,369.97,375.35,364,365.15,3800,0
+BH.US,D,20151007,000000,364.78,370.4,363.02,369.75,3500,0
+BH.US,D,20151008,000000,367.5,375,362.16,373.58,7000,0
+BH.US,D,20151009,000000,375,375,366.22,366.93,3800,0
+BH.US,D,20151012,000000,368.75,375,365.54,373.11,2441,0
+BH.US,D,20151013,000000,368.12,374.35,368.12,371.63,5400,0
+BH.US,D,20151014,000000,370.05,372.44,357.02,361.04,4900,0
+BH.US,D,20151015,000000,364.26,365,358.75,364.98,3700,0
+BH.US,D,20151016,000000,366.99,368.59,362.51,365.25,1500,0
+BH.US,D,20151019,000000,365.25,376,365,373.16,5810,0
+BH.US,D,20151020,000000,370.94,379.95,366.52,371,3217,0
+BH.US,D,20151021,000000,373.15,376,361,361.01,3000,0
+BH.US,D,20151022,000000,365,369.96,360.5,368.21,2500,0
+BH.US,D,20151023,000000,369.46,376.48,366,372,2100,0
+BH.US,D,20151026,000000,370.9,376.9,367,370.51,2200,0
+BH.US,D,20151027,000000,370,370,367,369.92,2400,0
+BH.US,D,20151028,000000,368.66,385.52,368.5,384.94,3700,0
+BH.US,D,20151029,000000,382,385.4,375.5,376.05,2300,0
+BH.US,D,20151030,000000,375,384.48,375,384.13,4000,0
+BH.US,D,20151102,000000,384.41,388,379.53,385.96,2023,0
+BH.US,D,20151103,000000,420,420,376,383,2700,0
+BH.US,D,20151104,000000,383,388,381.21,385.03,4734,0
+BH.US,D,20151105,000000,384.95,384.95,373.52,379.07,1800,0
+BH.US,D,20151106,000000,375.51,379.5,375,379.34,2000,0
+BH.US,D,20151109,000000,378.67,384.34,367.6,374.33,3251,0
+BH.US,D,20151110,000000,375.99,375.99,369.05,371.04,1900,0
+BH.US,D,20151111,000000,373.04,377.62,372.03,373.93,700,0
+BH.US,D,20151112,000000,375.62,377.41,370.65,371.9,2200,0
+BH.US,D,20151113,000000,371.56,371.56,362,363.18,1500,0
+BH.US,D,20151116,000000,360.8,365.17,357.97,361.21,2100,0
+BH.US,D,20151117,000000,360.4,363.11,360,360.65,1900,0
+BH.US,D,20151118,000000,360.74,365.5,360.42,364.19,2200,0
+BH.US,D,20151119,000000,362.19,365.99,360,363.01,2100,0
+BH.US,D,20151120,000000,364.81,365,360.01,364.26,3600,0
+BH.US,D,20151123,000000,363.99,378.24,361,375.7,4600,0
+BH.US,D,20151124,000000,373.77,375.15,363.06,374.98,3300,0
+BH.US,D,20151125,000000,374.83,375,366.01,369.92,1100,0
+BH.US,D,20151127,000000,369.55,373.65,367.05,371.72,1400,0
+BH.US,D,20151130,000000,371.22,372,366.01,369.03,2200,0
+BH.US,D,20151201,000000,367.41,373,365.57,368,2176,0
+BH.US,D,20151202,000000,365.54,372,365,368.84,2028,0
+BH.US,D,20151203,000000,367.8,371,362.5,364.54,2610,0
+BH.US,D,20151204,000000,364.01,371,364,369.86,3700,0
+BH.US,D,20151207,000000,371.9,372.5,361.51,365.03,2500,0
+BH.US,D,20151208,000000,362.03,368.5,361.05,364.11,1765,0
+BH.US,D,20151209,000000,363.3,364.21,360,360.21,2000,0
+BH.US,D,20151210,000000,360.71,364.83,352.01,354.58,4400,0
+BH.US,D,20151211,000000,350.94,359.87,342.32,346.34,4300,0
+BH.US,D,20151214,000000,346.5,346.5,331,332.24,4823,0
+BH.US,D,20151215,000000,332.4,339.99,325.05,329.78,2900,0
+BH.US,D,20151216,000000,330.28,340.19,326.69,337.99,3400,0
+BH.US,D,20151217,000000,337.99,345.63,335,335.92,3100,0
+BH.US,D,20151218,000000,334.88,338.44,333,335.33,8800,0
+BH.US,D,20151221,000000,336.75,346.86,336.75,344.86,2600,0
+BH.US,D,20151222,000000,345,345,340,343.95,2467,0
+BH.US,D,20151223,000000,344.2,344.2,335.06,343.59,11000,0
+BH.US,D,20151224,000000,340.78,344.2,333.72,338.35,970,0
+BH.US,D,20151228,000000,336,342.5,333.11,335.21,1100,0
+BH.US,D,20151229,000000,338,342.34,334,338.77,5348,0
+BH.US,D,20151230,000000,338.83,342.5,335.354,335.91,2129,0
+BH.US,D,20151231,000000,338.29,342.45,325.82,325.82,3806,0
+BH.US,D,20160104,000000,326,335.78,323,335.53,5437,0
+BH.US,D,20160105,000000,334.84,336.5,326.49,331.35,4356,0
+BH.US,D,20160106,000000,327.22,340.039,326.77,326.92,3316,0
+BH.US,D,20160107,000000,326.57,332,325.02,325.27,4688,0
+BH.US,D,20160108,000000,326.64,329.99,321,323.7,6971,0
+BH.US,D,20160111,000000,324.92,335.6,321,333.66,6792,0
+BH.US,D,20160112,000000,337.23,341.36,327.62,334.12,7217,0
+BH.US,D,20160113,000000,339.01,349.95,326.614,332.83,6212,0
+BH.US,D,20160114,000000,335.98,346.98,335.98,340.96,5656,0
+BH.US,D,20160115,000000,334.57,344.5,325.01,336.06,5903,0
+BH.US,D,20160119,000000,338,343.6,338,342.32,4100,0
+BH.US,D,20160120,000000,342,354.4,336,349.5,8480,0
+BH.US,D,20160121,000000,348.25,351.5,342.34,347.12,4391,0
+BH.US,D,20160122,000000,347.97,352.65,342.2,352.65,5809,0
+BH.US,D,20160125,000000,349.93,356.04,343.5,352.04,3824,0
+BH.US,D,20160126,000000,348.19,365.4,348.19,364.81,5786,0
+BH.US,D,20160127,000000,364.8,374.915,361.06,368.35,4778,0
+BH.US,D,20160128,000000,370.42,377.99,367.52,374.34,8462,0
+BH.US,D,20160129,000000,375,378.18,371.501,378.18,19649,0
+BH.US,D,20160201,000000,373.96,394.11,365,385.64,8544,0
+BH.US,D,20160202,000000,385.48,395,378.2,383.51,3982,0
+BH.US,D,20160203,000000,384.83,393.95,375.162,377.38,3754,0
+BH.US,D,20160204,000000,379.56,380.38,369.67,372.01,3252,0
+BH.US,D,20160205,000000,372.72,372.72,351.15,351.76,5836,0
+BH.US,D,20160208,000000,352.33,363,344.15,361.02,5032,0
+BH.US,D,20160209,000000,356.27,369.28,349.01,356.38,3829,0
+BH.US,D,20160210,000000,358.24,367.06,351.03,357.93,1863,0
+BH.US,D,20160211,000000,353,363.58,351,361.43,2149,0
+BH.US,D,20160212,000000,360.9,367.7,345.01,357.54,4412,0
+BH.US,D,20160216,000000,357.2,362.58,349.985,358.67,4086,0
+BH.US,D,20160217,000000,358.6,379.98,358.6,366.25,3341,0
+BH.US,D,20160218,000000,366.36,368,355.36,365,2962,0
+BH.US,D,20160219,000000,361.93,368,353.3,364.27,2749,0
+BH.US,D,20160222,000000,365.08,373.67,354.253,364.93,6763,0
+BH.US,D,20160223,000000,360.64,377.98,355.45,368.65,8825,0
+BH.US,D,20160224,000000,364,372.56,353.33,370.32,2426,0
+BH.US,D,20160225,000000,360.92,373,360.92,371.31,2897,0
+BH.US,D,20160226,000000,370.04,372,361.002,367.43,4664,0
+BH.US,D,20160229,000000,364.95,373,361.28,368.72,5545,0
+BH.US,D,20160301,000000,367.58,375,361.046,374.77,3532,0
+BH.US,D,20160302,000000,374,385.22,369.95,381.85,4324,0
+BH.US,D,20160303,000000,382,390,370.57,384.49,2972,0
+BH.US,D,20160304,000000,382.91,399.95,381.3,389.2,5785,0
+BH.US,D,20160307,000000,387.98,397.17,376.84,389.3,4223,0
+BH.US,D,20160308,000000,385.3,399.37,383.05,385.83,2967,0
+BH.US,D,20160309,000000,386.52,394.98,378.35,381.08,1575,0
+BH.US,D,20160310,000000,382.7,382.7,368.99,370.63,2791,0
+BH.US,D,20160311,000000,374.68,385.41,370.16,371.58,4308,0
+BH.US,D,20160314,000000,373.81,386.086,373.81,374.2,3378,0
+BH.US,D,20160315,000000,379.2,379.2,354.42,358.63,2866,0
+BH.US,D,20160316,000000,357.81,366.44,347.12,365.01,2634,0
+BH.US,D,20160317,000000,362.81,384.5,361.45,377.22,6053,0
+BH.US,D,20160318,000000,377.62,385.89,361.2,363.87,8608,0
+BH.US,D,20160321,000000,365.14,373.7,364.16,364.46,5127,0
+BH.US,D,20160322,000000,362.63,370.97,360.01,363.99,2112,0
+BH.US,D,20160323,000000,363.95,372.5,360.46,361.08,3136,0
+BH.US,D,20160324,000000,362.63,372.5,360,366.89,7133,0
+BH.US,D,20160328,000000,365.2,369.385,358.098,361.27,5961,0
+BH.US,D,20160329,000000,362.55,373.9,362.5,373.9,5728,0
+BH.US,D,20160330,000000,373.83,379.998,365.14,372.31,2262,0
+BH.US,D,20160331,000000,368.85,372.235,365,371.71,2154,0
+BH.US,D,20160401,000000,367.36,373,365.02,370.93,2130,0
+BH.US,D,20160404,000000,372,379.99,360.84,360.85,2958,0
+BH.US,D,20160405,000000,362.79,367.23,360,362.93,3721,0
+BH.US,D,20160406,000000,364.999,365,361.575,364.77,2932,0
+BH.US,D,20160407,000000,363.47,365.17,360,360.88,8678,0
+BH.US,D,20160408,000000,362,370,362,370,4019,0
+BH.US,D,20160411,000000,372.83,379,367.05,367.05,2119,0
+BH.US,D,20160412,000000,370.3,379,364,367.08,2113,0
+BH.US,D,20160413,000000,370.9,379,363.54,378.96,3618,0
+BH.US,D,20160414,000000,376.43,378,367.94,371.89,2482,0
+BH.US,D,20160415,000000,373,375.98,368.815,373.68,3911,0
+BH.US,D,20160418,000000,371.25,373.99,367.01,371.56,3893,0
+BH.US,D,20160419,000000,370.75,374.29,367,368.12,2904,0
+BH.US,D,20160420,000000,368.64,375,367,370,3113,0
+BH.US,D,20160421,000000,370,374.56,367,371.78,2140,0
+BH.US,D,20160422,000000,370.14,377.35,369.24,377.35,3947,0
+BH.US,D,20160425,000000,374.71,374.71,368.1,370.54,3307,0
+BH.US,D,20160426,000000,375.89,379,369.81,375.64,2812,0
+BH.US,D,20160427,000000,373.73,377,368.85,374.73,2447,0
+BH.US,D,20160428,000000,375.65,377,372,376.91,2894,0
+BH.US,D,20160429,000000,374.77,376.96,372.04,373.94,2795,0
+BH.US,D,20160502,000000,373.7,379.69,373.67,378.94,5389,0
+BH.US,D,20160503,000000,376,380,373,376.07,4077,0
+BH.US,D,20160504,000000,373.88,376.06,372.12,372.15,3034,0
+BH.US,D,20160505,000000,372.46,373.75,364.39,365.8,4722,0
+BH.US,D,20160506,000000,362,363.3,351.46,359.63,8492,0
+BH.US,D,20160509,000000,357.02,368.79,355.5,362.39,6361,0
+BH.US,D,20160510,000000,364.97,373.55,361.88,364.67,4549,0
+BH.US,D,20160511,000000,364.46,372.82,358.62,361.79,3169,0
+BH.US,D,20160512,000000,359.65,361.75,354.21,361.44,2877,0
+BH.US,D,20160513,000000,359.59,370,359.59,363.33,4737,0
+BH.US,D,20160516,000000,361.24,371.53,360.14,362.38,3102,0
+BH.US,D,20160517,000000,368,372.23,358.3,359.46,7265,0
+BH.US,D,20160518,000000,364.43,368.01,357.08,363.19,4074,0
+BH.US,D,20160519,000000,362,367.55,359,359.66,3863,0
+BH.US,D,20160520,000000,359,363.5,359,362.8,4897,0
+BH.US,D,20160523,000000,363.97,371.95,359.69,366.15,6886,0
+BH.US,D,20160524,000000,364.71,377.8,364.71,376.75,7160,0
+BH.US,D,20160525,000000,376.9,386.462,376.74,378.12,5935,0
+BH.US,D,20160526,000000,381,384.353,375.7,381.48,5544,0
+BH.US,D,20160527,000000,383.23,401.38,383.23,401.38,9025,0
+BH.US,D,20160531,000000,401.44,402.74,395.05,400.31,8667,0
+BH.US,D,20160601,000000,399.86,419.38,397.34,419.1,8112,0
+BH.US,D,20160602,000000,419.55,424,415.03,419.8,6312,0
+BH.US,D,20160603,000000,418.1,422.5,407.5,412.3,8834,0
+BH.US,D,20160606,000000,414.14,427.689,409.25,420.36,6566,0
+BH.US,D,20160607,000000,418.66,428.38,414.49,420.08,7828,0
+BH.US,D,20160608,000000,418.02,423.38,416,421.01,4812,0
+BH.US,D,20160609,000000,419.34,425.72,414.12,422.96,4352,0
+BH.US,D,20160610,000000,418.03,422,412.81,414.93,5779,0
+BH.US,D,20160613,000000,413.13,418.85,408,413.23,5072,0
+BH.US,D,20160614,000000,410.97,421.83,410.97,420.03,7571,0
+BH.US,D,20160615,000000,419.01,420.737,408.04,408.98,4640,0
+BH.US,D,20160616,000000,409.47,418.54,400.01,406.13,7158,0
+BH.US,D,20160617,000000,408.88,418.99,402.38,406.4,8384,0
+BH.US,D,20160620,000000,407.43,415.35,392.3,400.1,7036,0
+BH.US,D,20160621,000000,398.74,407.04,392.32,402.47,4696,0
+BH.US,D,20160622,000000,404,404,392.88,396.1,4117,0
+BH.US,D,20160623,000000,400.7,419.74,400,418.86,10216,0
+BH.US,D,20160624,000000,402.9,425.79,402.9,425.69,63455,0
+BH.US,D,20160627,000000,417,423.01,395.08,396.14,12815,0
+BH.US,D,20160628,000000,401.1,406.68,390.77,393.06,8255,0
+BH.US,D,20160629,000000,395,402.47,395,400.66,4061,0
+BH.US,D,20160630,000000,403.27,410.56,398.5,403.34,10495,0
+BH.US,D,20160701,000000,404.01,410.06,396.04,397.11,3318,0
+BH.US,D,20160705,000000,399.27,406.15,398.21,402.73,5650,0
+BH.US,D,20160706,000000,401.27,409,401.27,405.1,3423,0
+BH.US,D,20160707,000000,407.93,409.09,400.74,407.33,6135,0
+BH.US,D,20160708,000000,409.67,418.841,402,404.1,5169,0
+BH.US,D,20160711,000000,408.86,409.95,402.75,404.03,6287,0
+BH.US,D,20160712,000000,407.71,414,402.75,411.14,4132,0
+BH.US,D,20160713,000000,411,419,407.2,416.74,5881,0
+BH.US,D,20160714,000000,421.2,421.2,409.177,416.75,5303,0
+BH.US,D,20160715,000000,416.75,425,410.1,415.36,5142,0
+BH.US,D,20160718,000000,418.96,422,415.29,420.24,3141,0
+BH.US,D,20160719,000000,418,422,413.36,415.51,1673,0
+BH.US,D,20160720,000000,414.26,424.36,410.95,414.1,3054,0
+BH.US,D,20160721,000000,413.06,422.96,411.37,417.62,2561,0
+BH.US,D,20160722,000000,417.51,422.99,415.69,420.87,710,0
+BH.US,D,20160725,000000,421.42,421.42,415.05,419.19,1017,0
+BH.US,D,20160726,000000,420.99,420.99,408.36,414.8,2072,0
+BH.US,D,20160727,000000,415,419.18,408.55,414.63,1558,0
+BH.US,D,20160728,000000,415,420,408.078,419.13,2096,0
+BH.US,D,20160729,000000,418,419.68,415.11,415.11,3925,0
+BH.US,D,20160801,000000,414.66,423.33,413.37,421,2965,0
+BH.US,D,20160802,000000,419.18,419.18,407.93,411.98,3233,0
+BH.US,D,20160803,000000,410.01,413.3,402.75,409.1,3121,0
+BH.US,D,20160804,000000,407.9,410.5,400.03,403,2371,0
+BH.US,D,20160805,000000,402.16,409.99,401.001,407.42,2051,0
+BH.US,D,20160808,000000,405.01,410.27,396.01,408.38,5968,0
+BH.US,D,20160809,000000,410.38,425,409.271,422.96,4622,0
+BH.US,D,20160810,000000,421.93,427.295,420.861,424.93,3904,0
+BH.US,D,20160811,000000,424.72,429.98,422.16,423.96,2473,0
+BH.US,D,20160812,000000,423.46,426.42,422.011,425.89,1998,0
+BH.US,D,20160815,000000,428.56,438.63,425.01,437.9,5029,0
+BH.US,D,20160816,000000,436.05,436.38,429,432.99,4478,0
+BH.US,D,20160817,000000,430,449.93,430,446.2,3648,0
+BH.US,D,20160818,000000,445.25,454.93,436.539,454.16,4768,0
+BH.US,D,20160819,000000,453.63,454,440.971,452.71,16582,0
+BH.US,D,20160822,000000,452.02,457.73,444.89,452.62,2865,0
+BH.US,D,20160823,000000,456.5,460,447.42,455.8,2674,0
+BH.US,D,20160824,000000,453.4,454.999,444.285,446.09,2412,0
+BH.US,D,20160825,000000,446.49,455,445.5,455,2693,0
+BH.US,D,20160826,000000,454.92,458,446,449.86,2687,0
+BH.US,D,20160829,000000,449.83,457.39,446.99,451.03,2415,0
+BH.US,D,20160830,000000,450.29,457.99,446.55,455.73,3045,0
+BH.US,D,20160831,000000,454.03,454.03,434.94,440.59,4571,0
+BH.US,D,20160901,000000,436.56,444.45,430,443.59,3383,0
+BH.US,D,20160902,000000,445.34,449.59,438.9,449.56,2544,0
+BH.US,D,20160906,000000,446.2,449.08,442.94,448.99,3536,0
+BH.US,D,20160907,000000,446.02,456.86,443.1,454.69,2859,0
+BH.US,D,20160908,000000,457.78,458.955,450.08,453.6,2374,0
+BH.US,D,20160909,000000,449.86,449.86,439,439.07,3751,0
+BH.US,D,20160912,000000,436,444.48,434.01,438.53,3674,0
+BH.US,D,20160913,000000,436.281,436.44,430.15,433.54,3303,0
+BH.US,D,20160914,000000,430.34,431,422.58,427.43,1878,0
+BH.US,D,20160915,000000,427.62,438.47,420.16,435.95,2224,0
+BH.US,D,20160916,000000,441,451.88,440.04,442.1,9650,0
+BH.US,D,20160919,000000,444.61,445,428.32,433.06,30899,0
+BH.US,D,20160920,000000,433.21,433.21,423.82,427.88,4195,0
+BH.US,D,20160921,000000,426,426.01,406.63,417.64,5207,0
+BH.US,D,20160922,000000,420,430.15,412.65,429.96,4236,0
+BH.US,D,20160923,000000,425.57,439.02,425,430.4,2594,0
+BH.US,D,20160926,000000,429.33,431.15,420.01,420.11,3142,0
+BH.US,D,20160927,000000,420.26,431.72,420.26,429.05,3587,0
+BH.US,D,20160928,000000,427.73,434.97,427.1,434.41,5041,0
+BH.US,D,20160929,000000,433.4,435,421.43,423.43,3513,0
+BH.US,D,20160930,000000,427.52,437,417.04,436.02,3826,0
+BH.US,D,20161003,000000,430.34,443.32,430.34,440.7,2852,0
+BH.US,D,20161004,000000,440.72,440.72,432.01,436.5,2365,0
+BH.US,D,20161005,000000,440.12,449,433.835,449,5500,0
+BH.US,D,20161006,000000,447.48,447.48,435.33,435.91,2929,0
+BH.US,D,20161007,000000,437.1,442.935,432.11,439.95,4029,0
+BH.US,D,20161010,000000,445.63,447.04,436.15,439.51,2976,0
+BH.US,D,20161011,000000,438.95,440,434.124,435.93,1544,0
+BH.US,D,20161012,000000,436.8,449.069,436,447.97,2449,0
+BH.US,D,20161013,000000,445.05,445.05,432.72,432.72,3754,0
+BH.US,D,20161014,000000,440.71,442.32,428.091,430.75,4097,0
+BH.US,D,20161017,000000,430.1,439.4,429.053,438.26,1239,0
+BH.US,D,20161018,000000,440,443.47,431.345,436.38,1465,0
+BH.US,D,20161019,000000,434.5,441.01,432.19,436.76,2093,0
+BH.US,D,20161020,000000,434.81,443,432.47,434.17,2616,0
+BH.US,D,20161021,000000,431.18,440.94,430,439.42,1816,0
+BH.US,D,20161024,000000,440.81,448.14,439.5,447.8,1822,0
+BH.US,D,20161025,000000,446,446.4,435.5,437.43,2597,0
+BH.US,D,20161026,000000,436.21,441.5,432,433.95,815,0
+BH.US,D,20161027,000000,432.9,435.8,432,432.06,1026,0
+BH.US,D,20161028,000000,431.42,437.12,431.42,435,1789,0
+BH.US,D,20161031,000000,432,440,431,438.18,4144,0
+BH.US,D,20161101,000000,438,438,424.86,426,3682,0
+BH.US,D,20161102,000000,422.5,431.2,418.98,427.9,3240,0
+BH.US,D,20161103,000000,433.06,433.06,411.2,415.6,3370,0
+BH.US,D,20161104,000000,417.2,422.33,410.77,419.03,2044,0
+BH.US,D,20161107,000000,421.2,426.99,415.01,422.2,5879,0
+BH.US,D,20161108,000000,421.9,442.12,415.416,436.43,6621,0
+BH.US,D,20161109,000000,434.25,448.99,428.415,448.78,4345,0
+BH.US,D,20161110,000000,449.4,466.65,448.08,462.32,8175,0
+BH.US,D,20161111,000000,459.33,480,446.89,475.01,10453,0
+BH.US,D,20161114,000000,473.78,473.78,460,465.16,7652,0
+BH.US,D,20161115,000000,464.3,464.3,453.95,454.06,4874,0
+BH.US,D,20161116,000000,453.92,467.54,451.03,464.33,4925,0
+BH.US,D,20161117,000000,464.5,464.5,444.575,447.68,8946,0
+BH.US,D,20161118,000000,445.63,453.23,432.72,448.92,35305,0
+BH.US,D,20161121,000000,446.29,458.74,435.005,457.25,4769,0
+BH.US,D,20161122,000000,457.14,475,453.07,472.83,3827,0
+BH.US,D,20161123,000000,472,473.04,461.33,467.86,1827,0
+BH.US,D,20161125,000000,469.29,473.4,462.4,470.23,392,0
+BH.US,D,20161128,000000,468.6,474.99,460.74,468.52,5454,0
+BH.US,D,20161129,000000,469.2,469.2,454.2,457.09,4636,0
+BH.US,D,20161130,000000,457.94,469.98,450,468.93,3422,0
+BH.US,D,20161201,000000,467.21,472.21,459,464,2771,0
+BH.US,D,20161202,000000,464.81,474.565,452.34,459.9,2831,0
+BH.US,D,20161205,000000,461.36,465.99,447.51,464.4,6441,0
+BH.US,D,20161206,000000,464.13,464.13,455.3,459.25,3890,0
+BH.US,D,20161207,000000,457.09,470,457.09,467,3164,0
+BH.US,D,20161208,000000,467.4,477.62,458.52,473.23,4616,0
+BH.US,D,20161209,000000,474.67,478,466.12,478,8526,0
+BH.US,D,20161212,000000,475.95,475.95,461.67,473.94,4458,0
+BH.US,D,20161213,000000,472.71,479.88,471.86,475.08,8802,0
+BH.US,D,20161214,000000,473.44,478.77,469.987,474.34,3703,0
+BH.US,D,20161215,000000,474.49,478.8,471.425,476.41,5799,0
+BH.US,D,20161216,000000,478.7,479.8,466.42,472.21,30327,0
+BH.US,D,20161219,000000,470.42,478.15,467.78,476.8,2918,0
+BH.US,D,20161220,000000,479,484.97,471.32,484,4930,0
+BH.US,D,20161221,000000,485.3,485.3,475.01,477.26,1693,0
+BH.US,D,20161222,000000,476.18,480.11,465.9,475.12,2508,0
+BH.US,D,20161223,000000,475.98,484.99,474.12,483.23,1767,0
+BH.US,D,20161227,000000,485,491.74,479.365,483.61,3592,0
+BH.US,D,20161228,000000,479.55,486.95,475.871,485.62,2711,0
+BH.US,D,20161229,000000,487,488.67,480.47,480.47,1464,0
+BH.US,D,20161230,000000,481.83,483,467.39,473.2,4594,0
+BH.US,D,20170103,000000,476.67,480.81,462.344,478.99,4091,0
+BH.US,D,20170104,000000,480.69,490,466.28,483,4973,0
+BH.US,D,20170105,000000,482.4,483.81,472.025,481.33,4648,0
+BH.US,D,20170106,000000,481.99,481.99,472.6,476.52,2423,0
+BH.US,D,20170109,000000,474.37,475.03,467.3,470.58,7143,0
+BH.US,D,20170110,000000,470,478.99,469.56,478.99,1479,0
+BH.US,D,20170111,000000,477.4,479.8,472.31,479.56,2147,0
+BH.US,D,20170112,000000,478.1,484.7,475.96,482.65,3618,0
+BH.US,D,20170113,000000,482.17,482.17,476.05,477.98,3070,0
+BH.US,D,20170117,000000,477.94,480.81,474.14,475.75,4177,0
+BH.US,D,20170118,000000,476.5,483.79,468.23,473.87,1857,0
+BH.US,D,20170119,000000,473.43,473.89,459.82,460.61,4757,0
+BH.US,D,20170120,000000,462.5,467.09,453.5,464,2999,0
+BH.US,D,20170123,000000,464,470.8,458,466.27,1604,0
+BH.US,D,20170124,000000,470.98,473.75,466.03,471.01,1389,0
+BH.US,D,20170125,000000,472.1,476.5,464.5,473.02,2171,0
+BH.US,D,20170126,000000,471.59,480.99,465.32,466.16,6876,0
+BH.US,D,20170127,000000,466.93,470.89,458,465.51,1813,0
+BH.US,D,20170130,000000,464.31,474.33,460.51,471.08,1696,0
+BH.US,D,20170131,000000,463.76,465.38,442,443.2,7725,0
+BH.US,D,20170201,000000,444.75,447.505,433.6,436.58,4963,0
+BH.US,D,20170202,000000,435.2,443,425.32,428.29,3586,0
+BH.US,D,20170203,000000,428.8,434.75,425,431.8,5711,0
+BH.US,D,20170206,000000,431.69,431.87,421.4,424.01,5324,0
+BH.US,D,20170207,000000,422.29,430.7,421,424,8825,0
+BH.US,D,20170208,000000,424.06,435.62,419,420.48,5049,0
+BH.US,D,20170209,000000,420.3,431.49,418.1,424.13,6965,0
+BH.US,D,20170210,000000,425.4,440.32,418.1,428.88,5564,0
+BH.US,D,20170213,000000,426.99,434.47,420.01,427.73,3676,0
+BH.US,D,20170214,000000,427.87,435.49,400,429.65,17583,0
+BH.US,D,20170215,000000,429.74,435.86,422.1,435.86,2347,0
+BH.US,D,20170216,000000,435.14,439,428.42,436.73,1721,0
+BH.US,D,20170217,000000,437.03,444.75,429.11,439.99,2645,0
+BH.US,D,20170221,000000,440.63,447,427.42,440,3452,0
+BH.US,D,20170222,000000,437.55,442.82,432.21,441.9,3958,0
+BH.US,D,20170223,000000,442.1,442.1,432.2,437.84,5318,0
+BH.US,D,20170224,000000,434.98,439.92,432.885,435.35,2314,0
+BH.US,D,20170227,000000,435.6,446.75,433.05,440,4260,0
+BH.US,D,20170228,000000,438.76,440.94,429.08,429.43,7015,0
+BH.US,D,20170301,000000,433.08,437.403,424,428.94,4531,0
+BH.US,D,20170302,000000,428.5,428.5,417.875,422.85,4879,0
+BH.US,D,20170303,000000,424,432.45,411,414.83,8108,0
+BH.US,D,20170306,000000,412.85,427.82,411.04,420.99,3150,0
+BH.US,D,20170307,000000,416.7,428,415.4,416.26,1649,0
+BH.US,D,20170308,000000,411.888,418.079,411,411.19,3810,0
+BH.US,D,20170309,000000,411.5,417.7,411.16,414.22,1773,0
+BH.US,D,20170310,000000,414.64,417.99,411,413.74,2355,0
+BH.US,D,20170313,000000,416.56,417.73,407.03,411.01,2908,0
+BH.US,D,20170314,000000,410.99,413.9,407,407.58,1818,0
+BH.US,D,20170315,000000,408.88,415.14,407.75,408.73,3241,0
+BH.US,D,20170316,000000,413.77,418.9,409,411.5,2627,0
+BH.US,D,20170317,000000,414.85,427.26,412,422,10295,0
+BH.US,D,20170320,000000,421.99,426.95,414.95,419,2342,0
+BH.US,D,20170321,000000,420,422,412,415.11,5379,0
+BH.US,D,20170322,000000,412.41,427.499,410,410.45,2686,0
+BH.US,D,20170323,000000,410.66,421.49,409.62,410.35,1477,0
+BH.US,D,20170324,000000,411.618,422.6,411.15,411.27,1776,0
+BH.US,D,20170327,000000,409.43,416.64,409.43,411.38,1177,0
+BH.US,D,20170328,000000,410.41,424.35,410.05,422.93,2746,0
+BH.US,D,20170329,000000,422.93,429.95,416.94,424.15,3060,0
+BH.US,D,20170330,000000,428.8,428.8,418.04,423.36,3603,0
+BH.US,D,20170331,000000,423.37,433.8,423.37,431.98,4432,0
+BH.US,D,20170403,000000,431.58,431.58,416.06,417.45,4407,0
+BH.US,D,20170404,000000,418.06,423.6,415.01,421.98,4916,0
+BH.US,D,20170405,000000,423.74,434.85,420,430.97,6681,0
+BH.US,D,20170406,000000,428.03,437.7,420.07,428.51,4891,0
+BH.US,D,20170407,000000,428,442,426.63,435.24,19062,0
+BH.US,D,20170410,000000,439.17,442.1,433.54,435.88,3012,0
+BH.US,D,20170411,000000,435.89,439,428.93,433.2,1857,0
+BH.US,D,20170412,000000,432.23,436.9,425.8,427.17,2864,0
+BH.US,D,20170413,000000,427,427,420.06,423.74,1565,0
+BH.US,D,20170417,000000,424.43,433.175,423.83,431.76,2689,0
+BH.US,D,20170418,000000,429.95,429.99,423.02,424.42,1519,0
+BH.US,D,20170419,000000,424.94,424.94,419.94,424.45,1862,0
+BH.US,D,20170420,000000,425,436.3,422.66,436.1,4868,0
+BH.US,D,20170421,000000,437.94,437.94,429.46,430.18,2768,0
+BH.US,D,20170424,000000,435.38,440,429,431.38,2594,0
+BH.US,D,20170425,000000,433,441.15,426.02,436.56,2586,0
+BH.US,D,20170426,000000,436.63,446,426.65,440.75,3125,0
+BH.US,D,20170427,000000,441.6,444,434.44,443.63,2544,0
+BH.US,D,20170428,000000,443.87,451.15,422,426.63,10057,0
+BH.US,D,20170501,000000,431.16,439.36,427.75,433.06,6435,0
+BH.US,D,20170502,000000,432.89,437.74,428.34,432.5,6215,0
+BH.US,D,20170503,000000,432.02,434,428.1,432.26,3684,0
+BH.US,D,20170504,000000,436.18,436.18,421.33,423.04,3025,0
+BH.US,D,20170505,000000,423.3,433.3,423.14,424.99,2279,0
+BH.US,D,20170508,000000,424.5,424.5,401.05,408.26,8756,0
+BH.US,D,20170509,000000,409,414.3,400.1,402.89,7256,0
+BH.US,D,20170510,000000,399.88,404.835,399.02,400.11,3483,0
+BH.US,D,20170511,000000,399,399,391.24,391.51,4168,0
+BH.US,D,20170512,000000,392.14,400.98,391.04,392.73,3877,0
+BH.US,D,20170515,000000,395.06,402,392.5,393.6,5869,0
+BH.US,D,20170516,000000,392.47,398.24,389.93,389.94,5889,0
+BH.US,D,20170517,000000,390.25,390.25,385.01,385.07,4246,0
+BH.US,D,20170518,000000,385.14,387.175,375.05,376.21,5962,0
+BH.US,D,20170519,000000,377.79,381.99,373.01,378.76,6784,0
+BH.US,D,20170522,000000,380.3,386.99,380.3,383.75,2984,0
+BH.US,D,20170523,000000,385.11,396.39,384.31,391.01,4896,0
+BH.US,D,20170524,000000,392.76,394.26,385.45,386.56,3107,0
+BH.US,D,20170525,000000,387.25,396,381.33,383.83,5130,0
+BH.US,D,20170526,000000,385.07,395.95,382.2,389.93,5192,0
+BH.US,D,20170530,000000,388.73,391,377.95,382.73,6364,0
+BH.US,D,20170531,000000,379.57,384.98,379.01,380.21,4191,0
+BH.US,D,20170601,000000,380.51,383.85,375.73,381.24,6612,0
+BH.US,D,20170602,000000,388,390.934,375.66,381.72,6727,0
+BH.US,D,20170605,000000,382.95,415.8,378.6,411.92,9392,0
+BH.US,D,20170606,000000,410.62,412.92,390.5,396,7616,0
+BH.US,D,20170607,000000,396.11,409.03,395.13,408.34,6137,0
+BH.US,D,20170608,000000,404.94,415,404.94,407.75,5859,0
+BH.US,D,20170609,000000,408.81,420,407.16,419.81,5955,0
+BH.US,D,20170612,000000,418.46,435.44,414.85,430.96,10987,0
+BH.US,D,20170613,000000,432.07,433.5,410.89,413.6,6410,0
+BH.US,D,20170614,000000,413.45,419.41,409.27,418.07,6580,0
+BH.US,D,20170615,000000,416.66,418,410.19,413.81,3703,0
+BH.US,D,20170616,000000,409.77,421.9,403.05,407.71,15648,0
+BH.US,D,20170619,000000,409,418.4,408,417.19,5310,0
+BH.US,D,20170620,000000,413.2,413.2,401.67,402.55,3759,0
+BH.US,D,20170621,000000,403.9,414.99,399.15,400.86,3359,0
+BH.US,D,20170622,000000,401.54,412.79,401.54,408.83,2980,0
+BH.US,D,20170623,000000,409.58,419.95,408.51,412.42,8326,0
+BH.US,D,20170626,000000,413.49,423.876,404.24,405.04,5875,0
+BH.US,D,20170627,000000,406,406.1,399.15,401.39,3596,0
+BH.US,D,20170628,000000,404.08,408,400.06,401.74,2815,0
+BH.US,D,20170629,000000,402.16,407.5,396.17,405.53,4338,0
+BH.US,D,20170630,000000,405.95,406,399.12,399.74,2224,0
+BH.US,D,20170703,000000,400.16,403.09,396.76,401.3,1341,0
+BH.US,D,20170705,000000,400.8,402.25,394,397.88,2988,0
+BH.US,D,20170706,000000,398.39,405.96,393.95,394.77,4606,0
+BH.US,D,20170707,000000,395.42,399.4,393.78,396.21,3515,0
+BH.US,D,20170710,000000,396.69,401.4,394.51,396.56,5774,0
+BH.US,D,20170711,000000,395.7,399.2,393.86,398.89,3959,0
+BH.US,D,20170712,000000,400,403,396.61,399.62,2391,0
+BH.US,D,20170713,000000,400.23,401.96,394.26,398.29,2242,0
+BH.US,D,20170714,000000,407.5,407.5,393.77,394.56,2237,0
+BH.US,D,20170717,000000,395.16,396.5,388.5,389.75,5556,0
+BH.US,D,20170718,000000,390.01,393.11,385,388.17,3644,0
+BH.US,D,20170719,000000,390.1,394.4,390,393.34,2629,0
+BH.US,D,20170720,000000,393.16,395.6,387.5,395.07,1815,0
+BH.US,D,20170721,000000,396.76,401.99,388.05,394.94,5570,0
+BH.US,D,20170724,000000,394.32,394.32,386,386.18,2656,0
+BH.US,D,20170725,000000,387.21,393.55,385.26,387.62,2232,0
+BH.US,D,20170726,000000,387.51,393.9,380.01,381.24,3310,0
+BH.US,D,20170727,000000,381.83,389.55,376.77,380.52,4255,0
+BH.US,D,20170728,000000,376.21,386.453,376.21,377.82,1664,0
+BH.US,D,20170731,000000,379.01,387.87,374.31,374.32,6142,0
+BH.US,D,20170801,000000,374.05,383.71,374.05,381.72,2862,0
+BH.US,D,20170802,000000,383.03,383.95,376.32,377.2,1773,0
+BH.US,D,20170803,000000,375.72,382.2,366.3,368,6824,0
+BH.US,D,20170804,000000,368,383.5,368,377.03,3389,0
+BH.US,D,20170807,000000,374.88,374.88,335.211,335.22,16105,0
+BH.US,D,20170808,000000,336.27,337.044,321,322.53,16594,0
+BH.US,D,20170809,000000,322.73,329.554,312,314.48,16007,0
+BH.US,D,20170810,000000,314.7,324.12,314.7,317.38,7062,0
+BH.US,D,20170811,000000,317.31,323,317.31,320.85,7365,0
+BH.US,D,20170814,000000,321.14,326.4,317.46,319.28,3848,0
+BH.US,D,20170815,000000,318.44,319.3,312.25,316.59,8264,0
+BH.US,D,20170816,000000,316.26,318.96,311,312.19,4393,0
+BH.US,D,20170817,000000,310.6,313.94,303.345,304.55,6423,0
+BH.US,D,20170818,000000,303,304.3,300.21,302.87,6953,0
+BH.US,D,20170821,000000,304,304.5,297.5,299.11,8193,0
+BH.US,D,20170822,000000,299.78,304.41,296.27,298.53,7235,0
+BH.US,D,20170823,000000,297.9,298.99,291.5,291.66,7619,0
+BH.US,D,20170824,000000,292,295.5,290.45,291.79,8753,0
+BH.US,D,20170825,000000,291.25,305.15,291.25,299.73,11751,0
+BH.US,D,20170828,000000,299.5,322,299.5,315.17,16873,0
+BH.US,D,20170829,000000,312.82,315.51,295.45,299.16,10051,0
+BH.US,D,20170830,000000,300,307.09,297,297.5,11659,0
+BH.US,D,20170831,000000,297.17,303.545,293.48,297.76,13205,0
+BH.US,D,20170901,000000,299.83,307.31,298.155,303.83,6484,0
+BH.US,D,20170905,000000,303.57,303.57,295,301.69,7505,0
+BH.US,D,20170906,000000,300.01,303.96,298.49,301.37,7928,0
+BH.US,D,20170907,000000,301.2,301.257,290.05,296.96,8684,0
+BH.US,D,20170908,000000,296.22,305.08,293.495,302.9,7360,0
+BH.US,D,20170911,000000,303.71,307.9,298.5,301.18,9912,0
+BH.US,D,20170912,000000,301.5,306.224,298.51,301.95,6518,0
+BH.US,D,20170913,000000,301.15,316.38,301.15,313.98,8602,0
+BH.US,D,20170914,000000,312.255,312.5,306,306.01,4607,0
+BH.US,D,20170915,000000,305.86,318.86,303.6,317.24,10229,0
+BH.US,D,20170918,000000,317.4,322.04,304.05,307.38,8552,0
+BH.US,D,20170919,000000,307,311.87,301.51,308,7788,0
+BH.US,D,20170920,000000,308.63,309.98,305.5,307.68,4067,0
+BH.US,D,20170921,000000,308.18,310,305.5,306,4581,0
+BH.US,D,20170922,000000,305.95,309,305.95,308.05,2769,0
+BH.US,D,20170925,000000,307.28,307.45,302.05,306.6,3810,0
+BH.US,D,20170926,000000,307.56,312.2,304.31,311.08,2882,0
+BH.US,D,20170927,000000,312.4,324.2,308.56,323.97,5582,0
+BH.US,D,20170928,000000,324.4,345,317.07,338.19,14309,0
+BH.US,D,20170929,000000,335.5,345,327.5,333.29,9041,0
+BH.US,D,20171002,000000,333,341.93,333,339.41,6325,0
+BH.US,D,20171003,000000,340.66,347.445,330.44,345.09,7541,0
+BH.US,D,20171004,000000,343.31,347.421,338.26,342.39,6738,0
+BH.US,D,20171005,000000,342.69,348,336.56,341.11,6087,0
+BH.US,D,20171006,000000,342.71,347.99,335.01,347.99,12571,0
+BH.US,D,20171009,000000,347.99,348.237,332.61,333.78,14874,0
+BH.US,D,20171010,000000,335,339.09,332.55,336.94,4219,0
+BH.US,D,20171011,000000,336,338.5,332.01,336.8,4056,0
+BH.US,D,20171012,000000,337.8,343.44,332.42,339.85,7413,0
+BH.US,D,20171013,000000,340.406,344.04,335.05,339.47,4862,0
+BH.US,D,20171016,000000,338.35,344,338.345,339.32,5375,0
+BH.US,D,20171017,000000,340.6,343,338.1,341.59,2605,0
+BH.US,D,20171018,000000,340.52,347.64,336.01,343.98,2674,0
+BH.US,D,20171019,000000,342.02,348.17,338,346.58,2449,0
+BH.US,D,20171020,000000,345.75,349.85,342.12,345.89,4412,0
+BH.US,D,20171023,000000,340.94,349.27,340.94,346.21,6114,0
+BH.US,D,20171024,000000,345.24,355.8,345.24,352.87,4834,0
+BH.US,D,20171025,000000,350,353.99,344.72,347.02,3055,0
+BH.US,D,20171026,000000,348.73,355.53,345.183,353.69,2053,0
+BH.US,D,20171027,000000,353.46,358.88,347.7,357.17,4142,0
+BH.US,D,20171030,000000,357.9,357.9,347.27,350.85,2703,0
+BH.US,D,20171031,000000,352.45,361.53,350,357.44,5650,0
+BH.US,D,20171101,000000,358.1,360.69,351.345,360.26,4278,0
+BH.US,D,20171102,000000,360.25,364.9,355.31,363.33,3495,0
+BH.US,D,20171103,000000,363.3,367,360.6,361.27,1636,0
+BH.US,D,20171106,000000,342.03,342.17,324.81,338.47,15914,0
+BH.US,D,20171107,000000,337.21,348.05,337.21,338.31,11314,0
+BH.US,D,20171108,000000,337.26,340.79,331,334.75,17976,0
+BH.US,D,20171109,000000,336.28,358.11,336.28,355.32,6926,0
+BH.US,D,20171110,000000,356.44,356.5,345.76,350,4833,0
+BH.US,D,20171113,000000,348.5,355,345.039,347.58,2194,0
+BH.US,D,20171114,000000,345.71,352.58,345.71,349,2544,0
+BH.US,D,20171115,000000,348.455,349.73,339.76,343.79,4374,0
+BH.US,D,20171116,000000,344,346.96,336.212,344.67,3960,0
+BH.US,D,20171117,000000,343.84,349,338.56,343.43,2903,0
+BH.US,D,20171120,000000,342.12,347.94,332.01,339.01,8288,0
+BH.US,D,20171121,000000,340.45,343,332.31,336.1,4932,0
+BH.US,D,20171122,000000,335.89,339.8,328,329.88,6884,0
+BH.US,D,20171124,000000,331.03,340.38,331.03,339.44,3689,0
+BH.US,D,20171127,000000,340.68,340.68,326.7,332.52,8184,0
+BH.US,D,20171128,000000,331.84,337.97,329,335.36,9354,0
+BH.US,D,20171129,000000,335.93,349.89,335,347.18,11259,0
+BH.US,D,20171130,000000,348.02,350,341.2,343,7926,0
+BH.US,D,20171201,000000,345.56,345.56,335.1,337.78,6487,0
+BH.US,D,20171204,000000,340.82,363.57,335,361.63,16120,0
+BH.US,D,20171205,000000,362.05,375.21,352.35,368.41,11819,0
+BH.US,D,20171206,000000,367.72,369.875,359.31,362.72,2753,0
+BH.US,D,20171207,000000,362.67,368.9,359.97,363.35,4038,0
+BH.US,D,20171208,000000,366.34,368.56,362.08,363.62,8693,0
+BH.US,D,20171211,000000,362.26,385,362.25,379.85,14184,0
+BH.US,D,20171212,000000,381.1,392.42,376.16,389.86,8796,0
+BH.US,D,20171213,000000,389.98,399,389.21,397.26,9710,0
+BH.US,D,20171214,000000,397.8,416.61,397.26,403.2,14700,0
+BH.US,D,20171215,000000,401.52,423.76,399.2,417.15,33098,0
+BH.US,D,20171218,000000,413.43,419.55,408,410.71,9881,0
+BH.US,D,20171219,000000,412.55,424.95,412.55,424.93,9080,0
+BH.US,D,20171220,000000,423,423,413.86,416.91,5736,0
+BH.US,D,20171221,000000,418.16,423,415.35,421.8,3481,0
+BH.US,D,20171222,000000,422.98,425,416.2,418.73,7530,0
+BH.US,D,20171226,000000,416.95,423.05,415.44,419.97,3208,0
+BH.US,D,20171227,000000,420.54,424.22,415.1,417.07,8556,0
+BH.US,D,20171228,000000,418.8,423.03,416.71,422.55,4180,0
+BH.US,D,20171229,000000,421.19,423.98,411.72,414.4,4446,0
+BH.US,D,20180102,000000,414.48,421.61,406.3,419.98,5467,0
+BH.US,D,20180103,000000,420.87,422.21,413.73,417.91,4068,0
+BH.US,D,20180104,000000,416.61,421.47,412,415.32,3669,0
+BH.US,D,20180105,000000,416.85,422.5,413.56,417.98,6500,0
+BH.US,D,20180108,000000,416.14,421.28,408.641,419.36,5232,0
+BH.US,D,20180109,000000,421.28,421.99,415,418.4,7027,0
+BH.US,D,20180110,000000,419.53,422.55,418.84,422.21,3078,0
+BH.US,D,20180111,000000,423.96,432.05,420,425.45,4474,0
+BH.US,D,20180112,000000,427,427.57,421,424.04,4545,0
+BH.US,D,20180116,000000,426.51,430,417.41,418.12,2927,0
+BH.US,D,20180117,000000,419.78,423.5,415,419.38,3822,0
+BH.US,D,20180118,000000,418.26,420.785,404.005,407.38,8189,0
+BH.US,D,20180119,000000,405.85,422.98,400,411.62,5618,0
+BH.US,D,20180122,000000,411.5,413.8,407.85,412.93,4229,0
+BH.US,D,20180123,000000,411.27,415.01,406.35,414.21,5149,0
+BH.US,D,20180124,000000,412.87,417.29,405.31,407.81,3742,0
+BH.US,D,20180125,000000,409.5,424.99,406,424.05,7308,0
+BH.US,D,20180126,000000,423.23,424.7,414.15,418.73,2671,0
+BH.US,D,20180129,000000,419.3,422.49,412.18,413.44,2801,0
+BH.US,D,20180130,000000,413.38,418.4,410.02,414.76,4238,0
+BH.US,D,20180131,000000,414,424.49,411.88,412.69,4442,0
+BH.US,D,20180201,000000,411.08,418.61,404.78,411.05,4960,0
+BH.US,D,20180202,000000,410.24,410.24,402,404,5824,0
+BH.US,D,20180205,000000,390.5,406.12,390.1,393.04,3476,0
+BH.US,D,20180206,000000,388.72,400.59,383.501,390.74,8205,0
+BH.US,D,20180207,000000,391.25,400.156,390.8,399.04,3880,0
+BH.US,D,20180208,000000,397.2,404.04,385.6,388.72,6219,0
+BH.US,D,20180209,000000,389.46,403.55,383.56,403.13,5167,0
+BH.US,D,20180212,000000,403,408.99,394.84,402.38,5238,0
+BH.US,D,20180213,000000,400.19,407.37,389.96,394.99,17639,0
+BH.US,D,20180214,000000,392.34,407.39,392.34,398.63,4338,0
+BH.US,D,20180215,000000,401.18,404,396.04,398.15,5864,0
+BH.US,D,20180216,000000,396.39,405.83,387.76,391.62,7204,0
+BH.US,D,20180220,000000,390.59,411.409,385.55,407.97,6590,0
+BH.US,D,20180221,000000,409.69,423,408.7,417.86,7656,0
+BH.US,D,20180222,000000,416.77,422.91,412.08,416.01,3973,0
+BH.US,D,20180223,000000,417.69,422.91,411.04,421.52,5695,0
+BH.US,D,20180226,000000,415.52,423.9,414.575,423.18,6994,0
+BH.US,D,20180227,000000,422,423.9,415.86,420.62,8494,0
+BH.US,D,20180228,000000,421.61,424,415.53,419.21,5768,0
+BH.US,D,20180301,000000,418.95,424.65,408,415.4,6584,0
+BH.US,D,20180302,000000,413.48,430,411.15,429.39,9941,0
+BH.US,D,20180305,000000,429.64,430,424.02,428.39,10083,0
+BH.US,D,20180306,000000,429.91,429.91,416.52,418.12,6152,0
+BH.US,D,20180307,000000,414.9,426,412.16,422.84,7442,0
+BH.US,D,20180308,000000,424.14,426.49,416.52,421.38,2832,0
+BH.US,D,20180309,000000,423.24,429.29,420.05,427.94,2765,0
+BH.US,D,20180312,000000,428,435,428,434.02,3401,0
+BH.US,D,20180313,000000,435,443.8,420.93,440.62,4700,0
+BH.US,D,20180314,000000,442.22,443.75,422.93,427.52,3548,0
+BH.US,D,20180315,000000,428.21,431.375,423,427,1647,0
+BH.US,D,20180316,000000,426.27,429.95,422.927,428.8,8403,0
+BH.US,D,20180319,000000,427.43,433.8,420.031,426.91,2321,0
+BH.US,D,20180320,000000,426.57,431.5,424.311,430.85,2171,0
+BH.US,D,20180321,000000,430.13,431.25,425,431.01,1741,0
+BH.US,D,20180322,000000,427.94,427.94,413.75,415.5,2386,0
+BH.US,D,20180323,000000,415.18,424.89,405.7,408.01,5255,0
+BH.US,D,20180326,000000,412.61,412.61,405.39,407.82,1907,0
+BH.US,D,20180327,000000,408.97,416.18,406.25,407.07,5628,0
+BH.US,D,20180328,000000,407.89,410,406.7,409.07,5063,0
+BH.US,D,20180329,000000,410,410,404.51,408.41,3441,0
+BH.US,D,20180402,000000,404.44,409.95,393.12,398.95,6041,0
+BH.US,D,20180403,000000,399.37,409.985,399.37,402,4680,0
+BH.US,D,20180404,000000,398.04,409.78,398.04,408.79,9639,0
+BH.US,D,20180405,000000,410,437.38,410,433.86,9436,0
+BH.US,D,20180406,000000,431.03,438.51,419.5,430.87,10994,0
+BH.US,D,20180409,000000,432.5,435,427.162,430.56,2977,0
+BH.US,D,20180410,000000,434.21,435,427.05,430.7,2366,0
+BH.US,D,20180411,000000,428.33,432.4,420.22,422.85,2008,0
+BH.US,D,20180412,000000,418,428,418,420.41,2039,0
+BH.US,D,20180413,000000,422.59,425,412.42,422,3934,0
+BH.US,D,20180416,000000,422.05,431.5,414.23,423.98,3174,0
+BH.US,D,20180417,000000,426.98,435.83,419.96,425.86,5496,0
+BH.US,D,20180418,000000,425.57,435.4,422.55,428.29,2887,0
+BH.US,D,20180419,000000,426.79,430.44,423,424.46,1502,0
+BH.US,D,20180420,000000,420,425.7,412.5,415.31,4626,0
+BH.US,D,20180423,000000,415.45,426,415,419.89,2639,0
+BH.US,D,20180424,000000,416.21,421.85,414.18,416.42,1006,0
+BH.US,D,20180425,000000,416.85,420.29,412.54,414.96,3625,0
+BH.US,D,20180426,000000,416.88,423.28,416.86,423.28,2146,0
+BH.US,D,20180427,000000,411,411.02,323.05,338.4,76244,0
+BH.US,D,20180430,000000,340,358.73,320.06,342.26,225586,0
+BH.US,D,20180501,000000,235,265,227.95,242.69,55956,0
+BH.US,D,20180502,000000,243.79,252.69,228,228.99,26184,0
+BH.US,D,20180503,000000,229,229,203.85,205.38,32540,0
+BH.US,D,20180504,000000,204.08,213.49,204.08,209.09,10187,0
+BH.US,D,20180507,000000,209.23,209.23,195.09,200.07,27657,0
+BH.US,D,20180508,000000,199.72,209,199.72,205.63,15948,0
+BH.US,D,20180509,000000,206.27,213.56,202.22,212.24,8679,0
+BH.US,D,20180510,000000,212.4,215.98,206.02,208.19,8728,0
+BH.US,D,20180511,000000,209.37,209.37,202.56,204.25,6079,0
+BH.US,D,20180514,000000,203.37,204.99,195.99,195.99,9149,0
+BH.US,D,20180515,000000,196,198.844,191,194.98,8352,0
+BH.US,D,20180516,000000,195.55,201.42,192.12,198.36,8543,0
+BH.US,D,20180517,000000,197.99,208.95,197.99,207.01,8514,0
+BH.US,D,20180518,000000,206.36,207.95,200.31,203.53,5829,0
+BH.US,D,20180521,000000,205.04,206,200,204.87,3940,0
+BH.US,D,20180522,000000,204.25,209.53,201,201.85,7090,0
+BH.US,D,20180523,000000,201.04,210,200,207.48,5256,0
+BH.US,D,20180524,000000,206.55,212.96,206.05,207.47,5817,0
+BH.US,D,20180525,000000,207.52,211.93,204.09,209,7674,0
+BH.US,D,20180529,000000,207.17,207.17,200.95,203,6813,0
+BH.US,D,20180530,000000,204.58,212,204.58,208.17,7168,0
+BH.US,D,20180531,000000,208.4,219.03,208.4,215.19,10144,0
+BH.US,D,20180601,000000,217.32,217.32,210.1,216.16,6801,0
+BH.US,D,20180604,000000,217.55,217.55,198,201.01,16975,0
+BH.US,D,20180605,000000,199.75,209.44,196.01,208.5,14480,0
+BH.US,D,20180606,000000,208.5,211.9,202.45,207.9,7149,0
+BH.US,D,20180607,000000,207.28,211.6,202.013,205,3554,0
+BH.US,D,20180608,000000,202.66,204.77,197.325,200.86,13875,0
+BH.US,D,20180611,000000,200.76,203.87,197.2,200.39,5058,0
+BH.US,D,20180612,000000,201.45,203,194,194.22,16077,0
+BH.US,D,20180613,000000,195.99,201.723,194.5,194.61,9453,0
+BH.US,D,20180614,000000,194.98,200.78,194.25,197.28,5728,0
+BH.US,D,20180615,000000,197.17,204.99,194.25,202.83,11732,0
+BH.US,D,20180618,000000,202.74,204.99,198,200.06,5616,0
+BH.US,D,20180619,000000,200.1,200.1,193.61,198,10090,0
+BH.US,D,20180620,000000,198,198,190,190.87,10180,0
+BH.US,D,20180621,000000,191.08,195.71,189.01,191.77,6730,0
+BH.US,D,20180622,000000,192.02,196.85,191.96,193.73,10337,0
+BH.US,D,20180625,000000,192.84,196.28,187.03,191.89,9236,0
+BH.US,D,20180626,000000,191.56,195.06,189.25,192.3,4555,0
+BH.US,D,20180627,000000,192,192.8,189,190.48,5670,0
+BH.US,D,20180628,000000,190.04,190.66,185.6,186.62,9396,0
+BH.US,D,20180629,000000,187.15,187.5,182.5,183.49,10372,0
+BH.US,D,20180702,000000,181.58,196.18,181.58,192.19,10902,0
+BH.US,D,20180703,000000,193.8,198,188.6,196.8,5152,0
+BH.US,D,20180705,000000,198.07,199.97,194.16,197.7,4341,0
+BH.US,D,20180706,000000,198,203.61,198,203.44,6709,0
+BH.US,D,20180709,000000,202.41,204.99,196,196.13,5377,0
+BH.US,D,20180710,000000,197.41,201.77,192.45,194.3,5966,0
+BH.US,D,20180711,000000,193.4,196.37,190.5,194.38,4189,0
+BH.US,D,20180712,000000,192.21,196,191.21,192.32,9069,0
+BH.US,D,20180713,000000,192.31,193.74,189,192.59,12094,0
+BH.US,D,20180716,000000,189.094,193.99,187.25,191.57,12640,0
+BH.US,D,20180717,000000,191.75,195,189.215,191.68,15273,0
+BH.US,D,20180718,000000,192,195,191.75,194.65,13762,0
+BH.US,D,20180719,000000,192.72,194.975,188.51,191.75,13667,0
+BH.US,D,20180720,000000,191.46,192,185.59,185.83,15269,0
+BH.US,D,20180723,000000,185.24,189.8,185.24,188.15,4477,0
+BH.US,D,20180724,000000,186,191.54,184.26,185.5,7585,0
+BH.US,D,20180725,000000,184.29,188.8,181,186.08,7758,0
+BH.US,D,20180726,000000,187,190.67,183.6,188.32,5618,0
+BH.US,D,20180727,000000,189.98,190.5,187.24,189.62,4969,0
+BH.US,D,20180730,000000,190.5,190.5,184.822,189.45,8952,0
+BH.US,D,20180731,000000,189.96,191.5,186.28,189.43,5135,0
+BH.US,D,20180801,000000,190.79,190.79,181.64,186.63,7256,0
+BH.US,D,20180802,000000,184.84,188.25,182.5,185.54,1855,0
+BH.US,D,20180803,000000,186.9,188.2,181.07,183.68,4121,0
+BH.US,D,20180806,000000,184.03,185.64,177.45,181.21,15864,0
+BH.US,D,20180807,000000,181.84,187.3,179.5,184.31,12065,0
+BH.US,D,20180808,000000,184.7,187.35,181.7,186.14,10663,0
+BH.US,D,20180809,000000,186.71,189.228,182,186.38,2296,0
+BH.US,D,20180810,000000,185.1,189.9,181.42,188.31,4783,0
+BH.US,D,20180813,000000,184.998,195.45,184.998,193.33,8716,0
+BH.US,D,20180814,000000,193.03,201.18,191.275,199.95,8347,0
+BH.US,D,20180815,000000,199.5,203.49,195.7,199.91,11131,0
+BH.US,D,20180816,000000,201.5,201.5,199.09,199.68,1788,0
+BH.US,D,20180817,000000,199.27,200.5,193.29,200.07,4387,0
+BH.US,D,20180820,000000,200.47,203.15,195.2,200.02,4526,0
+BH.US,D,20180821,000000,199,203.5,198.14,198.87,3992,0
+BH.US,D,20180822,000000,198.35,202.33,197.51,198,7043,0
+BH.US,D,20180823,000000,197.5,199.925,195.14,197.18,2404,0
+BH.US,D,20180824,000000,197.18,201.75,193.895,195.64,4145,0
+BH.US,D,20180827,000000,195.64,199.59,193.82,195.06,4637,0
+BH.US,D,20180828,000000,195.08,199.7,192,198.03,5149,0
+BH.US,D,20180829,000000,194.33,198.2,194.15,195.44,2424,0
+BH.US,D,20180830,000000,195.68,197.4,192.4,194.85,4511,0
+BH.US,D,20180831,000000,195,198.23,195,197.55,2167,0
+BH.US,D,20180904,000000,197.36,198.61,190.27,194.43,3494,0
+BH.US,D,20180905,000000,194.4,195.51,190.9,192.89,4798,0
+BH.US,D,20180906,000000,192.54,195.82,191.09,193.68,3076,0
+BH.US,D,20180907,000000,194.5,194.97,190.3,192.76,2736,0
+BH.US,D,20180910,000000,193.3,195.5,185.13,190.23,8123,0
+BH.US,D,20180911,000000,188.28,193.93,188.28,192.57,6036,0
+BH.US,D,20180912,000000,193.95,194.95,191.7,193.94,5327,0
+BH.US,D,20180913,000000,192.6,194.5,188.18,192.74,2801,0
+BH.US,D,20180914,000000,193.25,194.98,190.89,192.48,5431,0
+BH.US,D,20180917,000000,191.97,194.95,188.543,193.8,10581,0
+BH.US,D,20180918,000000,193.65,202,192.43,195.34,14521,0
+BH.US,D,20180919,000000,195.52,200.05,191.42,191.42,16834,0
+BH.US,D,20180920,000000,193.01,195.95,186.7,187.21,18113,0
+BH.US,D,20180921,000000,187.93,190.34,182.69,185.16,17428,0
+BH.US,D,20180924,000000,184.74,188.7,180.299,180.8,14776,0
+BH.US,D,20180925,000000,181,183.8,174.52,174.68,21924,0
+BH.US,D,20180926,000000,175.25,179.385,175,176,4542,0
+BH.US,D,20180927,000000,177,181.5,177,178.5,4329,0
+BH.US,D,20180928,000000,179,184.5,179,181.35,3963,0
+BH.US,D,20181001,000000,181.62,184.45,178.49,180.94,6854,0
+BH.US,D,20181002,000000,179.1,181.48,177,177.56,4664,0
+BH.US,D,20181003,000000,181,181,177,177.89,5037,0
+BH.US,D,20181004,000000,181.87,182.5,175,175.37,4161,0
+BH.US,D,20181005,000000,175.64,179.26,174,175.89,6089,0
+BH.US,D,20181008,000000,174.9,177.055,171.321,172.93,6250,0
+BH.US,D,20181009,000000,171.65,176.3,170.003,171.37,30137,0
+BH.US,D,20181010,000000,171,173,170.315,170.5,5989,0
+BH.US,D,20181011,000000,169.83,174.84,168.23,170.61,3444,0
+BH.US,D,20181012,000000,172.5,174,165.3,167.48,5267,0
+BH.US,D,20181015,000000,166.89,170.42,164,167.86,9396,0
+BH.US,D,20181016,000000,168.75,173.8,168.75,171.43,6459,0
+BH.US,D,20181017,000000,171.13,171.13,168.05,168.47,4998,0
+BH.US,D,20181018,000000,166.85,169.75,160.94,164.31,8730,0
+BH.US,D,20181019,000000,164.43,168.29,162.06,164.01,4564,0
+BH.US,D,20181022,000000,164.05,164.97,161.05,161.26,4712,0
+BH.US,D,20181023,000000,161.05,161.05,155,157.78,12244,0
+BH.US,D,20181024,000000,158.95,158.95,150,150.34,7877,0
+BH.US,D,20181025,000000,153.61,155.16,147.75,154.11,5054,0
+BH.US,D,20181026,000000,150,153.3,145.5,150.12,7991,0
+BH.US,D,20181029,000000,151.11,154.896,147.51,148.46,8445,0
+BH.US,D,20181030,000000,147.51,151.85,145.85,149.61,7960,0
+BH.US,D,20181031,000000,151.9,152.5,142.26,142.5,12835,0
+BH.US,D,20181101,000000,143.03,151.17,143.03,148.65,9253,0
+BH.US,D,20181102,000000,148.58,153.95,147.72,151.85,3618,0
+BH.US,D,20181105,000000,155,157.68,147.51,149.08,7167,0
+BH.US,D,20181106,000000,148.26,152.5,144.11,149.78,7468,0
+BH.US,D,20181107,000000,150.06,150.7,144.87,147.21,13820,0
+BH.US,D,20181108,000000,147,151.86,147,150.88,5839,0
+BH.US,D,20181109,000000,149.61,151.5,145.67,150.02,2133,0
+BH.US,D,20181112,000000,149.79,154.36,144.6,145.9,2981,0
+BH.US,D,20181113,000000,147.17,149.49,143.03,145.21,6899,0
+BH.US,D,20181114,000000,145.92,149.7,138.54,143.1,9958,0
+BH.US,D,20181115,000000,142.52,144.95,136.25,143.1,9317,0
+BH.US,D,20181116,000000,141.38,144,137.98,140.2,7239,0
+BH.US,D,20181119,000000,139.34,143.49,137.6,139.33,7493,0
+BH.US,D,20181120,000000,137.25,137.625,135.05,137.19,17312,0
+BH.US,D,20181121,000000,137.62,141.72,136.701,139.76,5300,0
+BH.US,D,20181123,000000,140.39,143.63,137.63,141.03,2248,0
+BH.US,D,20181126,000000,142.07,144.96,138.818,142.31,5469,0
+BH.US,D,20181127,000000,143.75,143.75,138.25,141.89,5481,0
+BH.US,D,20181128,000000,142.5,144.8,138.77,139.72,5455,0
+BH.US,D,20181129,000000,139.3,143.75,139,143.25,6065,0
+BH.US,D,20181130,000000,142.44,144.997,142.44,143.05,4498,0
+BH.US,D,20181203,000000,144.97,145,140.62,142.97,5820,0
+BH.US,D,20181204,000000,143.43,150.1,143.43,146.12,6232,0
+BH.US,D,20181206,000000,144.95,151.53,140,141.62,12009,0
+BH.US,D,20181207,000000,141.5,143.26,135.12,135.98,6878,0
+BH.US,D,20181210,000000,135.5,136.46,130.88,132.85,4481,0
+BH.US,D,20181211,000000,133.2,135.37,128.1,128.57,5917,0
+BH.US,D,20181212,000000,128.8,131.49,126.395,126.47,5095,0
+BH.US,D,20181213,000000,126,130.89,123.64,129.52,13121,0
+BH.US,D,20181214,000000,129,143.22,129,141.66,7364,0
+BH.US,D,20181217,000000,141.01,145.24,138.05,140.79,8384,0
+BH.US,D,20181218,000000,140.22,142.68,137.02,139.58,3600,0
+BH.US,D,20181219,000000,140.05,141.95,135.41,136.66,4960,0
+BH.US,D,20181220,000000,136.3,136.6,127,128.12,11023,0
+BH.US,D,20181221,000000,126.02,131,116.49,120.3,15823,0
+BH.US,D,20181224,000000,120.02,123.62,116.41,118.4,7715,0
+BH.US,D,20181226,000000,119.09,121.305,116.81,117.54,7431,0
+BH.US,D,20181227,000000,117,119.3,113.81,115.49,5624,0
+BH.US,D,20181228,000000,118,118,113.16,113.69,10204,0
+BH.US,D,20181231,000000,113.69,116.18,111,113.58,25593,0
+BH.US,D,20190102,000000,113.16,120.49,112.51,116.87,8447,0
+BH.US,D,20190103,000000,115.96,124.65,115.46,117.46,6090,0
+BH.US,D,20190104,000000,118.39,127.33,118.39,124.95,6451,0
+BH.US,D,20190107,000000,125.58,128.95,122.44,125.22,3236,0
+BH.US,D,20190108,000000,125.95,128.89,122.85,124.15,2904,0
+BH.US,D,20190109,000000,124.45,127.26,122.82,126.47,3027,0
+BH.US,D,20190110,000000,125.07,128.83,124.12,124.73,2536,0
+BH.US,D,20190111,000000,124.33,126.99,123,126.5,5502,0
+BH.US,D,20190114,000000,127.17,129.5,121.6,127.17,6288,0
+BH.US,D,20190115,000000,127.14,127.14,120.05,120.05,7499,0
+BH.US,D,20190116,000000,120.37,123.99,120.01,121.1,7400,0
+BH.US,D,20190117,000000,120.69,120.69,117.75,119.46,5647,0
+BH.US,D,20190118,000000,122.67,125.3,119.91,122.67,10583,0
+BH.US,D,20190122,000000,122.03,124.5,120.32,121.32,3763,0
+BH.US,D,20190123,000000,121.61,123,116.5,118.87,7897,0
+BH.US,D,20190124,000000,118.71,120.8,115.74,118.77,8525,0
+BH.US,D,20190125,000000,118.77,126.4,118.77,126.01,6474,0
+BH.US,D,20190128,000000,124.17,126.99,124.17,126.68,5022,0
+BH.US,D,20190129,000000,126.54,128.26,124.32,126.1,3937,0
+BH.US,D,20190130,000000,131,132.99,126.47,131,7009,0
+BH.US,D,20190131,000000,131.09,134.22,130.01,130.92,5001,0
+BH.US,D,20190201,000000,131.26,133.95,128.75,130.71,4125,0
+BH.US,D,20190204,000000,131.18,133.28,130.25,130.89,3536,0
+BH.US,D,20190205,000000,131.33,133.5,129.05,129.99,4672,0
+BH.US,D,20190206,000000,129.69,130.75,126.75,127.44,8528,0
+BH.US,D,20190207,000000,127.5,130.49,127.5,128.01,2628,0
+BH.US,D,20190208,000000,127.89,130.8,127,128.07,4518,0
+BH.US,D,20190211,000000,129.9,130.9,128.69,129.04,2119,0
+BH.US,D,20190212,000000,129,131.94,129,130.82,3897,0
+BH.US,D,20190213,000000,130.99,134.4,130.95,132.5,6098,0
+BH.US,D,20190214,000000,133.91,134.35,131.97,133.18,3383,0
+BH.US,D,20190215,000000,132.95,134.75,132.82,133.59,6136,0
+BH.US,D,20190219,000000,134,136.96,134,135.56,10936,0
+BH.US,D,20190220,000000,136.09,137.82,136.09,136.98,4895,0
+BH.US,D,20190221,000000,136.6,138.595,135.57,136.99,3197,0
+BH.US,D,20190222,000000,137.74,144.68,137.65,142.89,9239,0
+BH.US,D,20190225,000000,143.34,144.25,139.609,142.6,3924,0
+BH.US,D,20190226,000000,144.01,144.01,139.68,139.77,4760,0
+BH.US,D,20190227,000000,139.85,143.34,137.9,138.68,4213,0
+BH.US,D,20190228,000000,139,139.88,134.01,134.01,4637,0
+BH.US,D,20190301,000000,137.48,139.45,135,136,8376,0
+BH.US,D,20190304,000000,135.64,137.98,135.137,136.88,6080,0
+BH.US,D,20190305,000000,137.13,137.4,134.24,134.94,3750,0
+BH.US,D,20190306,000000,134.86,134.86,129.25,129.36,5234,0
+BH.US,D,20190307,000000,129.22,130.5,126.75,127.02,5651,0
+BH.US,D,20190308,000000,126.55,129.87,126.3,127.24,4033,0
+BH.US,D,20190311,000000,128.87,136.84,127.655,135.08,7246,0
+BH.US,D,20190312,000000,135.95,138.8,134.05,135.63,3969,0
+BH.US,D,20190313,000000,135.63,143,134.59,138.37,9393,0
+BH.US,D,20190314,000000,137.97,141.03,134.76,137.57,3837,0
+BH.US,D,20190315,000000,139,139,134.1,135.87,13710,0
+BH.US,D,20190318,000000,136.06,139.88,136,139.44,2485,0
+BH.US,D,20190319,000000,139.96,143.9,137.685,143.48,5607,0
+BH.US,D,20190320,000000,143,143.25,140.01,140.32,6151,0
+BH.US,D,20190321,000000,140,142.15,139.11,139.55,6091,0
+BH.US,D,20190322,000000,139,141.98,135.99,137.61,7224,0
+BH.US,D,20190325,000000,137,140.5,137,137.66,3613,0
+BH.US,D,20190326,000000,138.44,142.6,137.63,142.16,3488,0
+BH.US,D,20190327,000000,144.1,146,142.05,144.1,5875,0
+BH.US,D,20190328,000000,144.12,144.66,142,142.35,3668,0
+BH.US,D,20190329,000000,143,143.52,140.22,141.36,3932,0
+BH.US,D,20190401,000000,141.29,141.29,137.9,138.72,2849,0
+BH.US,D,20190402,000000,138.43,142.33,137.24,141,5120,0
+BH.US,D,20190403,000000,141.5,144.5,139.62,140.69,4878,0
+BH.US,D,20190404,000000,140.56,143.77,139.52,143.33,7203,0
+BH.US,D,20190405,000000,144.8,145.4,143.44,144.48,6719,0
+BH.US,D,20190408,000000,144,145.95,144,145.18,4253,0
+BH.US,D,20190409,000000,144.55,145.7,141,141.09,4911,0
+BH.US,D,20190410,000000,142.38,146.15,141.68,143.94,3331,0
+BH.US,D,20190411,000000,144.12,144.49,141.01,141.02,4261,0
+BH.US,D,20190412,000000,142.41,144.479,141.5,143.76,1386,0
+BH.US,D,20190415,000000,143.95,143.95,141,141.22,3800,0
+BH.US,D,20190416,000000,142.66,149.98,142.62,149.44,7358,0
+BH.US,D,20190417,000000,149.45,149.45,145.7,147.58,2747,0
+BH.US,D,20190418,000000,147.09,149,143.98,148.12,3567,0
+BH.US,D,20190422,000000,147.5,150.98,146.582,149.47,3730,0
+BH.US,D,20190423,000000,149.2,155.01,146.25,154.98,10229,0
+BH.US,D,20190424,000000,153.2,157.7,153.2,154.92,4514,0
+BH.US,D,20190425,000000,155,165.65,153.02,161.99,7123,0
+BH.US,D,20190426,000000,161.51,162.45,154.74,156,4937,0
+BH.US,D,20190429,000000,155,155,143.745,145.65,20514,0
+BH.US,D,20190430,000000,145,145.98,138.5,139.33,7864,0
+BH.US,D,20190501,000000,139,144.94,135.36,139.01,16607,0
+BH.US,D,20190502,000000,138.87,142.1,130.5,134.98,6011,0
+BH.US,D,20190503,000000,134.95,134.99,130,130.22,10285,0
+BH.US,D,20190506,000000,130.12,130.5,115.185,116.02,20518,0
+BH.US,D,20190507,000000,117.25,118.39,114.515,114.76,14839,0
+BH.US,D,20190508,000000,115.13,117.69,112.01,115.68,6803,0
+BH.US,D,20190509,000000,115,115.5,112.2,114,5768,0
+BH.US,D,20190510,000000,114.77,114.78,111.32,112.4,4690,0
+BH.US,D,20190513,000000,111.1,111.97,102,102.76,22963,0
+BH.US,D,20190514,000000,103.85,105,100.21,100.55,17775,0
+BH.US,D,20190515,000000,100.82,108.63,100.3,106.86,12409,0
+BH.US,D,20190516,000000,106.71,109.29,105.01,107.45,12568,0
+BH.US,D,20190517,000000,106.69,108.4,102.87,103.03,5128,0
+BH.US,D,20190520,000000,103.07,103.07,99.09,100.67,10784,0
+BH.US,D,20190521,000000,102.69,106.28,100.6,102.73,9416,0
+BH.US,D,20190522,000000,102.76,106.23,101.68,103.79,10726,0
+BH.US,D,20190523,000000,104,106.383,97.61,100.45,16297,0
+BH.US,D,20190524,000000,100,100.95,95.88,97.5,20059,0
+BH.US,D,20190528,000000,97.62,99,94.01,95.16,10267,0
+BH.US,D,20190529,000000,94.35,95.06,92.72,93.98,10262,0
+BH.US,D,20190530,000000,94.43,97.08,93.04,93.07,7188,0
+BH.US,D,20190531,000000,93,95.3,89.21,90.6,12056,0
+BH.US,D,20190603,000000,90.68,97.37,88.55,97,23050,0
+BH.US,D,20190604,000000,97.99,105.999,97.99,103.17,16931,0
+BH.US,D,20190605,000000,103.41,111.8,102,109.93,27237,0
+BH.US,D,20190606,000000,110.28,110.94,107.16,109.04,18752,0
+BH.US,D,20190607,000000,109.47,110.99,107.5,109.89,9592,0
+BH.US,D,20190610,000000,110.8,110.8,99.39,104.53,21581,0
+BH.US,D,20190611,000000,106.2,106.2,97.5402,101.37,18009,0
+BH.US,D,20190612,000000,100.46,103.18,98.47,101.57,9073,0
+BH.US,D,20190613,000000,102.7,106.2,100.56,104.84,11017,0
+BH.US,D,20190614,000000,104.51,108.95,103.8,105.61,16772,0
+BH.US,D,20190617,000000,106.95,108.88,99.59,100.19,16990,0
+BH.US,D,20190618,000000,101.48,103.5,99.1,99.16,9380,0
+BH.US,D,20190619,000000,99.57,100.87,93.0108,99.99,31564,0
+BH.US,D,20190620,000000,101.52,107.92,100.11,107.39,28006,0
+BH.US,D,20190621,000000,106.48,108.82,101,103.51,27636,0
+BH.US,D,20190624,000000,103.83,105.48,100.71,102.73,27008,0
+BH.US,D,20190625,000000,103.09,103.86,97.4407,103.84,25883,0
+BH.US,D,20190626,000000,106,106,101.29,101.8,9371,0
+BH.US,D,20190627,000000,103.6,108.8,101.81,107.4,19162,0
+BH.US,D,20190628,000000,109.48,109.48,101.8,103.86,41886,0
+BH.US,D,20190701,000000,105.77,108.2,101.17,101.8,5852,0
+BH.US,D,20190702,000000,101.71,103.6,100.6,102.12,5664,0
+BH.US,D,20190703,000000,102.52,104.91,100.56,100.64,17855,0
+BH.US,D,20190705,000000,99.99,102.98,99.99,102.5,9579,0
+BH.US,D,20190708,000000,102.15,103.75,100.17,102.74,8421,0
+BH.US,D,20190709,000000,102.17,105.2,101.259,104.06,7497,0
+BH.US,D,20190710,000000,104.71,105.23,101.61,103.14,6719,0
+BH.US,D,20190711,000000,103.99,103.99,100.28,101.25,6604,0
+BH.US,D,20190712,000000,101.67,103.47,101.38,102.25,5149,0
+BH.US,D,20190715,000000,101.82,103.24,99.94,101.19,4797,0
+BH.US,D,20190716,000000,100.83,103.45,100.37,101.98,5393,0
+BH.US,D,20190717,000000,100.95,101.99,99.9,100.14,5752,0
+BH.US,D,20190718,000000,99.9,102.07,99.9,100.27,3948,0
+BH.US,D,20190719,000000,101.7,101.7,99,99.55,6188,0
+BH.US,D,20190722,000000,99.55,100.8,97.01,98.05,5757,0
+BH.US,D,20190723,000000,99.49,99.49,94.67,95.86,10687,0
+BH.US,D,20190724,000000,95.2,97.25,95.2,96.04,6984,0
+BH.US,D,20190725,000000,96.01,97.04,90.21,91.38,16333,0
+BH.US,D,20190726,000000,91.57,93.7,90.52,92.72,10795,0
+BH.US,D,20190729,000000,92.09,94.5,90.55,90.8,6235,0
+BH.US,D,20190730,000000,90.4721,92.4,89.01,90.81,8805,0
+BH.US,D,20190731,000000,91.73,92.65,90.08,90.8,10067,0
+BH.US,D,20190801,000000,90.8,91.86,86.41,86.88,8791,0
+BH.US,D,20190802,000000,86.83,92.18,85.55,90.18,10533,0
+BH.US,D,20190805,000000,90.02,94.73,88.05,89.76,7861,0
+BH.US,D,20190806,000000,89.65,95.98,89.08,94.52,14376,0
+BH.US,D,20190807,000000,94.51,98.79,93.1834,98.01,5962,0
+BH.US,D,20190808,000000,100.3,105.99,98.32,103.18,18010,0
+BH.US,D,20190809,000000,103.03,105.91,103.03,104.33,8067,0
+BH.US,D,20190812,000000,103.92,106,99.3,99.98,4931,0
+BH.US,D,20190813,000000,99.9,105.79,99.9,100.6,4158,0
+BH.US,D,20190814,000000,98.73,100.43,94.65,95.02,9309,0
+BH.US,D,20190815,000000,95.57,96.92,92.72,94.27,4901,0
+BH.US,D,20190816,000000,95.17,97.7,94.3,96.26,5032,0
+BH.US,D,20190819,000000,97.52,101.3,92.53,94.09,10231,0
+BH.US,D,20190820,000000,94,95.74,93.01,94.75,5426,0
+BH.US,D,20190821,000000,95.55,97,94.39,95.07,5331,0
+BH.US,D,20190822,000000,95.35,96.3,90.88,90.89,4432,0
+BH.US,D,20190823,000000,91,92.97,87.05,89.95,7255,0
+BH.US,D,20190826,000000,90.11,91.1,89.71,90.38,3674,0
+BH.US,D,20190827,000000,91.65,91.65,83.02,85.52,10281,0
+BH.US,D,20190828,000000,85.6,90.2,85.6,89.16,4285,0
+BH.US,D,20190829,000000,90,92.52,87.33,87.75,10437,0
+BH.US,D,20190830,000000,88.13,89,87.04,87.71,7706,0
+BH.US,D,20190903,000000,87.05,88.8,85.8,85.8,11461,0
+BH.US,D,20190904,000000,86.83,92.22,86.83,90.97,7085,0
+BH.US,D,20190905,000000,91.94,93.6,90.57,92.02,5981,0
+BH.US,D,20190906,000000,92.28,97.82,91.95,92.3,10681,0
+BH.US,D,20190909,000000,93.48,100.54,93.05,99.72,17068,0
+BH.US,D,20190910,000000,99.41,104.96,95.94,104.12,12590,0
+BH.US,D,20190911,000000,104.55,116.39,104.55,112.14,33951,0
+BH.US,D,20190912,000000,112.71,114.95,107.63,110.22,6464,0
+BH.US,D,20190913,000000,111.18,113,108,109.15,3042,0
+BH.US,D,20190916,000000,109.04,110.5,106.78,109.04,3448,0
+BH.US,D,20190917,000000,109.01,114.5,104,110.61,14901,0
+BH.US,D,20190918,000000,111.4,111.95,108.05,111.64,12738,0
+BH.US,D,20190919,000000,111.84,114.91,109.52,111.9,15402,0
+BH.US,D,20190920,000000,111.94,113,109.24,112.01,10220,0
+BH.US,D,20190923,000000,110.86,112.4,108.15,110.01,10791,0
+BH.US,D,20190924,000000,109.44,112.2,104.97,107.96,13790,0
+BH.US,D,20190925,000000,107.96,111.47,106.4,108.24,4779,0
+BH.US,D,20190926,000000,108.47,109,106.54,108.33,6658,0
+BH.US,D,20190927,000000,107.78,110.5,106.84,108.89,7925,0
+BH.US,D,20190930,000000,108.56,110.2,106.52,109,7514,0
+BH.US,D,20191001,000000,109.37,111.356,105.01,106.83,9770,0
+BH.US,D,20191002,000000,105.79,107.93,103.15,103.78,5292,0
+BH.US,D,20191003,000000,103.85,106.699,101.01,103.05,7837,0
+BH.US,D,20191004,000000,104.5,104.7,101.57,102.9,7366,0
+BH.US,D,20191007,000000,102.78,103.51,98.31,99.58,18404,0
+BH.US,D,20191008,000000,99.76,99.76,92.58,94.19,19955,0
+BH.US,D,20191009,000000,94.72,96.26,89.4,89.4,7095,0
+BH.US,D,20191010,000000,89.7,91.91,85.78,87.57,6277,0
+BH.US,D,20191011,000000,88.99,90.5,87.26,88.91,7270,0
+BH.US,D,20191014,000000,88.82,91.1,83.94,85.36,10906,0
+BH.US,D,20191015,000000,86.81,86.95,84.1,84.6,12634,0
+BH.US,D,20191016,000000,84.54,85.88,81.76,82.28,14012,0
+BH.US,D,20191017,000000,82.35,85.63,80.9424,83.42,18046,0
+BH.US,D,20191018,000000,83.35,84.65,81,81.82,12604,0
+BH.US,D,20191021,000000,81.85,86.15,81.85,84.88,24081,0
+BH.US,D,20191022,000000,85.01,86.16,83.5,84.39,11543,0
+BH.US,D,20191023,000000,82.6,85.74,81.4,83.5,18767,0
+BH.US,D,20191024,000000,83.55,84.4,81.9,82.45,7197,0
+BH.US,D,20191025,000000,82.19,83.49,80.9,82.38,11060,0
+BH.US,D,20191028,000000,82.75,85.8,81.5,84.19,11542,0
+BH.US,D,20191029,000000,84.19,84.97,82.57,83.09,11980,0
+BH.US,D,20191030,000000,83.1,86.11,82.61,84.48,13687,0
+BH.US,D,20191031,000000,84.73,84.95,80.9,83.48,16813,0
+BH.US,D,20191101,000000,84,88.02,83.36,86.67,9831,0
+BH.US,D,20191104,000000,88.24,99,88.03,93,42327,0
+BH.US,D,20191105,000000,93.15,99.85,93.15,98.03,25621,0
+BH.US,D,20191106,000000,98.16,102.11,96.01,100.15,33501,0
+BH.US,D,20191107,000000,100.66,105,100.66,105,13096,0
+BH.US,D,20191108,000000,105.06,108.889,103.1,107.1,13083,0
+BH.US,D,20191111,000000,106.1,108.89,104.38,107.5,22554,0
+BH.US,D,20191112,000000,107.5,111.95,106.15,109.65,26432,0
+BH.US,D,20191113,000000,109.32,111.71,107.74,109.87,14794,0
+BH.US,D,20191114,000000,109.83,110.88,108.43,108.78,8995,0
+BH.US,D,20191115,000000,109.94,110.1,106.92,108.84,31814,0
+BH.US,D,20191118,000000,108.8,108.8,106,107.3,11621,0
+BH.US,D,20191119,000000,107.1,109,104.38,105.23,17166,0
+BH.US,D,20191120,000000,105.09,107.88,105.09,107.06,5622,0
+BH.US,D,20191121,000000,107.34,108.98,102.75,106.2,34296,0
+BH.US,D,20191122,000000,106.47,108.9,105.17,107.12,9771,0
+BH.US,D,20191125,000000,107.18,111.01,106.42,110.03,20809,0
+BH.US,D,20191126,000000,110.03,114.46,109.54,112.51,47039,0
+BH.US,D,20191127,000000,113.08,115.812,111.83,113.03,23003,0
+BH.US,D,20191129,000000,112.17,114,111.85,112.8,4156,0
+BH.US,D,20191202,000000,112.58,113.95,107.21,109.53,22059,0
+BH.US,D,20191203,000000,108.44,110.17,106,108.92,18136,0
+BH.US,D,20191204,000000,109.56,111.41,107.96,108.36,20214,0
+BH.US,D,20191205,000000,108.48,110.77,108,109.92,8325,0
+BH.US,D,20191206,000000,110.98,113,110.84,111.35,11647,0
+BH.US,D,20191209,000000,111.07,112.15,108.26,110.91,25838,0
+BH.US,D,20191210,000000,110.81,111.97,109.24,110.15,5625,0
+BH.US,D,20191211,000000,110.32,111.76,108.55,110.24,8786,0
+BH.US,D,20191212,000000,109.99,113.95,108.59,111.67,9829,0
+BH.US,D,20191213,000000,111.25,112.98,109.14,110.46,18910,0
+BH.US,D,20191216,000000,111.81,114.55,110.89,111.65,21524,0
+BH.US,D,20191217,000000,113,116.24,111.86,114.13,16603,0
+BH.US,D,20191218,000000,116.97,116.97,112.29,113.34,16340,0
+BH.US,D,20191219,000000,113.76,116,112.1,114.5,25891,0
+BH.US,D,20191220,000000,115.05,115.92,112.92,113.99,24580,0
+BH.US,D,20191223,000000,114.2,115.24,112.893,113.7,12632,0
+BH.US,D,20191224,000000,114.8,115.23,112.89,114.26,5425,0
+BH.US,D,20191226,000000,114.65,117.5,114.53,116.91,11176,0
+BH.US,D,20191227,000000,117.04,118.9,114.88,115.33,15360,0
+BH.US,D,20191230,000000,115.31,117.92,115.175,117.31,18145,0
+BH.US,D,20191231,000000,116.98,118.4,114.11,114.42,12434,0
+BH.US,D,20200102,000000,115.06,116.38,113.58,114.6,7471,0
+BH.US,D,20200103,000000,113.02,116.48,111.1,114.26,8370,0
+BH.US,D,20200106,000000,113.5,119.87,112.58,117,43844,0
+BH.US,D,20200107,000000,116.7,118,113.2,114.59,17207,0
+BH.US,D,20200108,000000,114.6,116.42,113.645,114.39,9489,0
+BH.US,D,20200109,000000,115.4,116.4,113.26,114.16,8677,0
+BH.US,D,20200110,000000,113.99,114.99,111.54,112.36,11860,0
+BH.US,D,20200113,000000,112.36,113.88,111.05,112.34,12135,0
+BH.US,D,20200114,000000,112,113.71,110.57,113.27,19247,0
+BH.US,D,20200115,000000,113.08,116.46,111.77,113.41,17563,0
+BH.US,D,20200116,000000,114.2,117.09,112.66,113.25,5952,0
+BH.US,D,20200117,000000,113.1,114.54,112.08,112.27,7305,0
+BH.US,D,20200121,000000,112.11,113.7,109.5,110.7,20106,0
+BH.US,D,20200122,000000,111.35,113.9,110.46,110.71,8591,0
+BH.US,D,20200123,000000,111.04,115.95,111.04,115.44,11653,0
+BH.US,D,20200124,000000,115.73,116.49,114.01,115.95,12566,0
+BH.US,D,20200127,000000,113.64,116.14,111.11,111.15,6705,0
+BH.US,D,20200128,000000,111.74,113.9,110.75,113.07,10494,0
+BH.US,D,20200129,000000,113.62,113.96,111.35,112.88,14920,0
+BH.US,D,20200130,000000,111.46,114.49,111.35,112.23,9516,0
+BH.US,D,20200131,000000,111.99,113.42,106.48,108.48,14683,0
+BH.US,D,20200203,000000,109.24,110.16,106.25,108.83,16436,0
+BH.US,D,20200204,000000,110.5,113.82,109.283,112.94,16527,0
+BH.US,D,20200205,000000,113.37,116.47,113,115.78,13482,0
+BH.US,D,20200206,000000,116.23,118.08,115.38,116.68,7241,0
+BH.US,D,20200207,000000,116.13,117.4,113,113.5,5628,0
+BH.US,D,20200210,000000,113.16,115.98,111.64,113.63,7833,0
+BH.US,D,20200211,000000,112.265,117.74,112.005,114.42,12953,0
+BH.US,D,20200212,000000,116.8,116.8,112.64,113.64,6162,0
+BH.US,D,20200213,000000,115.16,115.16,113.54,114.14,758,0
+BH.US,D,20200214,000000,115.49,115.49,111.415,113.25,5171,0
+BH.US,D,20200218,000000,113,114.82,111.51,112.38,4487,0
+BH.US,D,20200219,000000,113.57,115.83,112.29,115.18,5085,0
+BH.US,D,20200220,000000,114.99,117,114.75,116.51,8830,0
+BH.US,D,20200221,000000,116.27,117,115.22,116.91,6200,0
+BH.US,D,20200224,000000,114.29,124.99,113.63,120,20244,0
+BH.US,D,20200225,000000,120.24,123.57,114.52,115.46,11778,0
+BH.US,D,20200226,000000,116.11,121,112.52,113.84,10017,0
+BH.US,D,20200227,000000,112.5,119,108.58,109.82,10099,0
+BH.US,D,20200228,000000,107.34,110.56,102.385,105.46,32215,0
+BH.US,D,20200302,000000,105,106.78,101.575,105.78,10882,0
+BH.US,D,20200303,000000,106.29,109.48,101.55,103.19,11646,0
+BH.US,D,20200304,000000,105.03,106.6,101.69,102.44,15824,0
+BH.US,D,20200305,000000,101.5,101.5,94.26,97.79,16570,0
+BH.US,D,20200306,000000,94.25,101.13,91.13,93,17248,0
+BH.US,D,20200309,000000,88.26,89.45,81.76,82.11,13091,0
+BH.US,D,20200310,000000,86.71,90.92,78.11,83.47,12598,0
+BH.US,D,20200311,000000,82.16,84.62,76.4,77.74,20561,0
+BH.US,D,20200312,000000,73,80.42,71.64,74.04,23344,0
+BH.US,D,20200313,000000,78.74,83.55,73.58,83.18,28430,0
+BH.US,D,20200316,000000,73.51,79.5,71.0001,77.39,29679,0
+BH.US,D,20200317,000000,77.16,82.19,68.75,73.49,34061,0
+BH.US,D,20200318,000000,69,71.4,50,50.96,34273,0
+BH.US,D,20200319,000000,51,57.69,41.7,45.88,36157,0
+BH.US,D,20200320,000000,46.39,50.56,42.06,42.11,34258,0
+BH.US,D,20200323,000000,45.79,48,37.85,44.41,54720,0
+BH.US,D,20200324,000000,47.37,57.17,47.37,53.95,21864,0
+BH.US,D,20200325,000000,54.45,60.95,54.01,55.69,15575,0
+BH.US,D,20200326,000000,55.94,58.37,50.12,53.72,11089,0
+BH.US,D,20200327,000000,51.19,56.43,50.11,51.04,7971,0
+BH.US,D,20200330,000000,51.01,54.97,48.56,49.75,28647,0
+BH.US,D,20200331,000000,49.14,53.72,48.23,51.4,20136,0
+BH.US,D,20200401,000000,49.53,51.97,46.05,47.7,18289,0
+BH.US,D,20200402,000000,47.73,52.153,47.72,49.84,13582,0
+BH.US,D,20200403,000000,51.53,53,47.02,52.95,34888,0
+BH.US,D,20200406,000000,55.74,61.58,52.82,54.63,24240,0
+BH.US,D,20200407,000000,56.73,60.15,50.47,52.42,21560,0
+BH.US,D,20200408,000000,54.42,57.44,52.05,54.25,33558,0
+BH.US,D,20200409,000000,55.53,62.48,54.65,59.78,26181,0
+BH.US,D,20200413,000000,59.84,61.95,54.24,58.22,11887,0
+BH.US,D,20200414,000000,60,64,57.13,58.36,37005,0
+BH.US,D,20200415,000000,57.72,59.27,54.59,57.25,16957,0
+BH.US,D,20200416,000000,57.11,59.3999,54.26,57.52,9741,0
+BH.US,D,20200417,000000,59.69,64,57.52,61.61,17746,0
+BH.US,D,20200420,000000,60.32,63.63,53.76,59.59,11951,0
+BH.US,D,20200421,000000,58.82,59.83,55.77,58.43,12851,0
+BH.US,D,20200422,000000,60,62.14,57.41,59.01,15883,0
+BH.US,D,20200423,000000,58.81,61.95,56.51,57.92,8401,0
+BH.US,D,20200424,000000,58.7,60.1,55.21,58,9070,0
+BH.US,D,20200427,000000,58.28,60.197,57.6,58.63,10516,0
+BH.US,D,20200428,000000,59.74,66.94,58.88,63.69,17710,0
+BH.US,D,20200429,000000,65.59,76.55,65.1,73.5,24832,0
+BH.US,D,20200430,000000,74.45,74.67,68,69.99,14529,0
+BH.US,D,20200501,000000,73.14,73.14,62.61,67,20287,0
+BH.US,D,20200504,000000,65.79,71.37,62.5,70.88,35153,0
+BH.US,D,20200505,000000,70.72,73.15,63.01,64.8,19486,0
+BH.US,D,20200506,000000,64.77,68.65,61.5,63.78,11344,0
+BH.US,D,20200507,000000,64.74,66.95,59.99,61.67,16850,0
+BH.US,D,20200508,000000,62.7,66.94,60.63,65,17090,0
+BH.US,D,20200511,000000,63.72,66.9,58,58.43,28536,0
+BH.US,D,20200512,000000,59.06,63.2,56,56.3,13934,0
+BH.US,D,20200513,000000,55.18,57.9,51,52.74,14291,0
+BH.US,D,20200514,000000,52.19,54.99,48.63,52.74,14791,0
+BH.US,D,20200515,000000,53.23,55.6,50.0279,51.98,18715,0
+BH.US,D,20200518,000000,54.23,62.98,53.84,58.41,21210,0
+BH.US,D,20200519,000000,58.22,60.47,55.1,55.92,15104,0
+BH.US,D,20200520,000000,56.94,60.45,54.5,57.56,12123,0
+BH.US,D,20200521,000000,57,64.85,56.6,60.49,16141,0
+BH.US,D,20200522,000000,60.39,61.87,56.5,58.86,9942,0
+BH.US,D,20200526,000000,60.19,64.4,59.61,61.19,19838,0
+BH.US,D,20200527,000000,62.2,63.92,59.13,62,14395,0
+BH.US,D,20200528,000000,63,67.8,59.5593,61.65,20201,0
+BH.US,D,20200529,000000,60.55,61,57.4,60.88,17426,0
+BH.US,D,20200601,000000,61,63.6,61,62.81,8477,0
+BH.US,D,20200602,000000,63.73,68.49,60.45,66,17652,0
+BH.US,D,20200603,000000,67.45,81.22,67,76.68,27451,0
+BH.US,D,20200604,000000,76.39,82.48,75.6,78.9,12046,0
+BH.US,D,20200605,000000,83.1,93,80.01,88.36,26180,0
+BH.US,D,20200608,000000,91.64,94.7,84.14,85.1,22330,0
+BH.US,D,20200609,000000,83.2,83.65,77.06,77.98,19847,0
+BH.US,D,20200610,000000,78.17,81.73,70.65,72.52,7993,0
+BH.US,D,20200611,000000,67.25,70.19,62.01,63.07,14187,0
+BH.US,D,20200612,000000,66.04,72.9899,66.04,71.69,11180,0
+BH.US,D,20200615,000000,68.03,79.8,67.77,74.68,21027,0
+BH.US,D,20200616,000000,79.46,80.88,75.04,78.41,20635,0
+BH.US,D,20200617,000000,78.99,85.85,76.08,81.67,18005,0
+BH.US,D,20200618,000000,79.46,84.5,78.53,80.39,7465,0
+BH.US,D,20200619,000000,83.12,84,73.434,75.21,30958,0
+BH.US,D,20200622,000000,75,77.5,70.12,74.43,21192,0
+BH.US,D,20200623,000000,76.28,77.9994,73.7,76.55,7661,0
+BH.US,D,20200624,000000,74.66,77.3,70.45,73.71,6992,0
+BH.US,D,20200625,000000,70,73.87,68,69.52,26183,0
+BH.US,D,20200626,000000,70,70.01,62.25,63.93,42235,0
+BH.US,D,20200629,000000,64.54,70,62.845,67.82,29863,0
+BH.US,D,20200630,000000,66.79,69.95,65.08,68.98,10040,0
+BH.US,D,20200701,000000,69.12,70.5,63.77,65.57,14781,0
+BH.US,D,20200702,000000,67.18,68.91,64.81,65.61,15796,0
+BH.US,D,20200706,000000,66.78,71.69,66.48,69.8,16113,0
+BH.US,D,20200707,000000,68.8,69.76,63.49,65.28,12988,0
+BH.US,D,20200708,000000,65.28,68.29,63.15,63.79,9874,0
+BH.US,D,20200709,000000,64.74,66.45,59.1938,60.66,16511,0
+BH.US,D,20200710,000000,60.65,63.7,58.1,60,16247,0
+BH.US,D,20200713,000000,61.05,62.15,56.99,58.36,20309,0
+BH.US,D,20200714,000000,57.86,60.32,57.0096,58.35,18515,0
+BH.US,D,20200715,000000,61,66.89,58.78,65.26,18457,0
+BH.US,D,20200716,000000,65.14,66.95,62.26,62.85,3308,0
+BH.US,D,20200717,000000,62.96,65.48,61.85,63.56,5921,0
+BH.US,D,20200720,000000,62.89,66.73,62.25,63.13,11446,0
+BH.US,D,20200721,000000,64.09,68.5,63.61,64.29,22602,0
+BH.US,D,20200722,000000,64.5,65.55,61.29,62.29,15022,0
+BH.US,D,20200723,000000,61.85,63.87,60.43,62.2,8779,0
+BH.US,D,20200724,000000,61.82,63.48,60.96,62.77,6661,0
+BH.US,D,20200727,000000,62.3,63.15,60.03,61.48,7375,0
+BH.US,D,20200728,000000,61.1,64.25,60.0101,62.2,7667,0
+BH.US,D,20200729,000000,62.2,65.5,62.2,64.67,5102,0
+BH.US,D,20200730,000000,63.13,65.5,62,64.72,6197,0
+BH.US,D,20200731,000000,64.65,66.12,63.5,64.93,5553,0
+BH.US,D,20200803,000000,65.1,66.73,61.92,63.11,12405,0
+BH.US,D,20200804,000000,64,68.8,64,68.65,11031,0
+BH.US,D,20200805,000000,68.83,71.25,67,70.62,25858,0
+BH.US,D,20200806,000000,70.43,74.45,70.43,71.31,6969,0
+BH.US,D,20200807,000000,71.92,76.12,71.12,75.5,17230,0
+BH.US,D,20200810,000000,76.14,94.78,76.14,83.39,43312,0
+BH.US,D,20200811,000000,85.6,92,85.0301,86.07,10641,0
+BH.US,D,20200812,000000,86,90,84.1,85.79,8691,0
+BH.US,D,20200813,000000,85.03,90.64,84.99,87.79,17104,0
+BH.US,D,20200814,000000,87.17,96.26,86.86,95.92,23764,0
+BH.US,D,20200817,000000,96.33,97.44,93.22,95.8,27398,0
+BH.US,D,20200818,000000,97.95,105,96.01,102.59,18960,0
+BH.US,D,20200819,000000,103.15,104.87,96.02,98.23,6343,0
+BH.US,D,20200820,000000,97.03,98.3,95.305,96.5,9576,0
+BH.US,D,20200821,000000,95.12,96.37,90,91.81,8028,0
+BH.US,D,20200824,000000,92.51,94.8,89.03,93.93,6332,0
+BH.US,D,20200825,000000,94.54,95.79,92.08,92.93,6715,0
+BH.US,D,20200826,000000,92.86,94.08,90.06,91.02,4580,0
+BH.US,D,20200827,000000,92.79,98.9562,89.53,97.77,8043,0
+BH.US,D,20200828,000000,98.33,104.99,96.42,104.96,6948,0
+BH.US,D,20200831,000000,104.41,104.41,97.89,99.1,10415,0
+BH.US,D,20200901,000000,95.35,99.92,94.76,96.38,11135,0
+BH.US,D,20200902,000000,96.37,99.99,94,97.08,7921,0
+BH.US,D,20200903,000000,97.33,99.8599,95.01,97.85,8158,0
+BH.US,D,20200904,000000,99.51,100,95.01,95.72,8823,0
+BH.US,D,20200908,000000,97.09,98.935,94.32,97.13,5812,0
+BH.US,D,20200909,000000,98.17,98.83,95.85,97.84,5096,0
+BH.US,D,20200910,000000,97.66,100.32,95.22,99.14,6565,0
+BH.US,D,20200911,000000,99,103.74,97.2,100.64,5916,0
+BH.US,D,20200914,000000,101,102.98,98.27,98.34,3246,0
+BH.US,D,20200915,000000,100.74,102.3999,97.92,97.93,8950,0
+BH.US,D,20200916,000000,99.88,101.84,94.88,98.51,11967,0
+BH.US,D,20200917,000000,97.4,99.25,95.96,96.75,5974,0
+BH.US,D,20200918,000000,97.07,99.99,95.37,99.02,10090,0
+BH.US,D,20200921,000000,97.91,99.6,92.35,95.54,9073,0
+BH.US,D,20200922,000000,94.82,97.89,92.25,97.89,5685,0
+BH.US,D,20200923,000000,96.98,97.84,89.07,90.48,12372,0
+BH.US,D,20200924,000000,91.26,94.09,90.5,90.8,3212,0
+BH.US,D,20200925,000000,91.45,92.7,89.22,89.51,4156,0
+BH.US,D,20200928,000000,91.76,94.58,89.96,92.13,4667,0
+BH.US,D,20200929,000000,91.9457,93.36,89,90.82,3522,0
+BH.US,D,20200930,000000,90.3,94.59,88.84,89.01,6194,0
+BH.US,D,20201001,000000,89.99,93.38,87.01,91.42,6074,0
+BH.US,D,20201002,000000,89.19,92.65,88.94,90.83,1433,0
+BH.US,D,20201005,000000,91.82,92.9,88.9,90.05,3094,0
+BH.US,D,20201006,000000,90.91,94,87.23,87.64,4511,0
+BH.US,D,20201007,000000,88.7,92.88,88.61,91.21,4257,0
+BH.US,D,20201008,000000,92.44,93.2,90.12,91.2,3070,0
+BH.US,D,20201009,000000,91.88,92.84,90.3476,90.36,2101,0
+BH.US,D,20201012,000000,90.01,92.45,87.51,89.55,6039,0
+BH.US,D,20201013,000000,88.44,89.49,86.51,87.11,4264,0
+BH.US,D,20201014,000000,87.11,88.3699,85.86,87.74,2030,0
+BH.US,D,20201015,000000,85.61,88.37,83.51,88.36,9880,0
+BH.US,D,20201016,000000,87.17,88.4,84.34,85.69,4645,0
+BH.US,D,20201019,000000,85.59,86.3,84.01,85.08,3662,0
+BH.US,D,20201020,000000,85.91,89.48,85.49,88.19,4150,0
+BH.US,D,20201021,000000,87.35,91.79,84.9,88.97,5925,0
+BH.US,D,20201022,000000,87.83,92.35,87,92.18,4598,0
+BH.US,D,20201023,000000,92.98,96.05,91.5,96.05,6595,0
+BH.US,D,20201026,000000,96,96.0359,90.31,92.16,2870,0
+BH.US,D,20201027,000000,93.54,94.95,88.4,89.24,2829,0
+BH.US,D,20201028,000000,88.58,92.42,85.13,85.95,2496,0
+BH.US,D,20201029,000000,85.2,89.24,83.8,87.01,4632,0
+BH.US,D,20201030,000000,86.43,87.01,83.77,83.77,6566,0
+BH.US,D,20201102,000000,85.3,85.95,81.2,81.2,6108,0
+BH.US,D,20201103,000000,83.29,84.84,81.05,81.05,5026,0
+BH.US,D,20201104,000000,81,87,81,86.98,6174,0
+BH.US,D,20201105,000000,87,87,83.37,85.97,4856,0
+BH.US,D,20201106,000000,85.51,88.39,85,85.9,6487,0
+BH.US,D,20201109,000000,95.68,103.99,91.455,99.57,12077,0
+BH.US,D,20201110,000000,99.11,100.87,94.35,95.27,5314,0
+BH.US,D,20201111,000000,97.08,97.08,90.21,94.83,4375,0
+BH.US,D,20201112,000000,93.16,94,88.04,91.13,8037,0
+BH.US,D,20201113,000000,90.76,103.2,90.76,98.5,21964,0
+BH.US,D,20201116,000000,102,104.541,99.1,103.9,14410,0
+BH.US,D,20201117,000000,103.04,106.49,103,106.46,29621,0
+BH.US,D,20201118,000000,109.14,109.14,104.18,104.18,13030,0
+BH.US,D,20201119,000000,104.92,105.98,99,101.36,3962,0
+BH.US,D,20201120,000000,99,107.48,98.43,107.48,25290,0
+BH.US,D,20201123,000000,106.09,111,106.09,107.4,11921,0
+BH.US,D,20201124,000000,110.55,113.16,108.92,111.51,13123,0
+BH.US,D,20201125,000000,113.1,114,108.22,110.06,7164,0
+BH.US,D,20201127,000000,110.9,113.4,107.81,110.24,4649,0
+BH.US,D,20201130,000000,111.99,113.88,108.5,112,10875,0
+BH.US,D,20201201,000000,115,118.7,111.52,111.52,17344,0
+BH.US,D,20201202,000000,111.93,118.54,111.5,117.72,3565,0
+BH.US,D,20201203,000000,119.24,122.5,116,121.81,3665,0
+BH.US,D,20201204,000000,124.26,124.95,119.92,121.94,2995,0
+BH.US,D,20201207,000000,121.12,124.2,119.15,119.38,2591,0
+BH.US,D,20201208,000000,119.42,120.6,113.4,118.51,4138,0
+BH.US,D,20201209,000000,119.6,119.6,113.69,114.75,16320,0
+BH.US,D,20201210,000000,115.21,122.5,115.21,122.49,4844,0
+BH.US,D,20201211,000000,122.5,122.5,116.5101,120.45,4662,0
+BH.US,D,20201214,000000,121,121.4,115.28,116.93,7919,0
+BH.US,D,20201215,000000,116.87,125.91,116.87,124.86,8241,0
+BH.US,D,20201216,000000,122.9,124,120.21,123,3714,0
+BH.US,D,20201217,000000,124.5,126.23,122.5206,125.5,4735,0
+BH.US,D,20201218,000000,128.5,135,125.21,130.35,20962,0
+BH.US,D,20201221,000000,127.59,129.66,120.22,123.01,5904,0
+BH.US,D,20201222,000000,121.67,125.51,117.52,120.49,10586,0
+BH.US,D,20201223,000000,120.43,121.85,118.21,118.78,3088,0
+BH.US,D,20201224,000000,118.7,124.45,118.3636,124.43,609,0
+BH.US,D,20201228,000000,122.31,124.915,119.2,119.8,6274,0
+BH.US,D,20201229,000000,120.63,122.4,115.825,117.99,8270,0
+BH.US,D,20201230,000000,118.1,118.65,114,114,7339,0
+BH.US,D,20201231,000000,113.4,116.18,111.2,111.2,10492,0
+BH.US,D,20210104,000000,112.22,114.85,109,109.51,5582,0
+BH.US,D,20210105,000000,109.51,111.39,109.47,109.48,5239,0
+BH.US,D,20210106,000000,111.12,116.6,110.24,112.5,7588,0
+BH.US,D,20210107,000000,113.84,116.5,111.5,111.5,3865,0
+BH.US,D,20210108,000000,111.5002,114.38,107.13,108.13,6276,0
+BH.US,D,20210111,000000,107.22,109.99,106.66,107.06,5111,0
+BH.US,D,20210112,000000,106.95,111.11,106.95,109.55,4476,0
+BH.US,D,20210113,000000,109,110.71,106.21,106.21,5475,0
+BH.US,D,20210114,000000,107.78,111.09,106,110.12,5109,0
+BH.US,D,20210115,000000,108.98,110.85,107.95,109.47,4591,0
+BH.US,D,20210119,000000,108.99,114.95,108.99,112.49,6603,0
+BH.US,D,20210120,000000,112.2,114.85,109.52,110.52,5518,0
+BH.US,D,20210121,000000,111.5,113.255,107.76,112.14,6114,0
+BH.US,D,20210122,000000,110.45,115.06,109.32,114.75,6778,0
+BH.US,D,20210125,000000,112.88,116.72,110.23,113.89,5943,0
+BH.US,D,20210126,000000,114.26,116.62,111.5,113.94,5334,0
+BH.US,D,20210127,000000,112.3,115.94,106.655,111.91,8226,0
+BH.US,D,20210128,000000,113.45,114.4,106,111.91,9164,0
+BH.US,D,20210129,000000,114.31,116.44,110.57,114.74,6449,0
+BH.US,D,20210201,000000,115,118.87,110.12,117.7,5247,0
+BH.US,D,20210202,000000,118.54,120.43,117.7,118.48,6292,0
+BH.US,D,20210203,000000,118.76,121,116.52,118.72,2919,0
+BH.US,D,20210204,000000,119.28,120.94,117.501,118.2,3513,0
+BH.US,D,20210205,000000,117.56,120.918,117.52,120.18,4325,0
+BH.US,D,20210208,000000,120.4,120.49,116.11,118.92,2860,0
+BH.US,D,20210209,000000,117.77,120.88,117.25,118.46,5501,0
+BH.US,D,20210210,000000,119.07,122,117.12,117.12,4432,0
+BH.US,D,20210211,000000,118.66,121.5,118.12,120.59,2774,0
+BH.US,D,20210212,000000,120,121.08,118.56,121,2938,0
+BH.US,D,20210216,000000,118.07,119.73,112.2,115.25,9419,0
+BH.US,D,20210217,000000,116.38,120.95,116.38,118.08,3654,0
+BH.US,D,20210218,000000,119.7,120.95,116.5,116.75,4277,0
+BH.US,D,20210219,000000,116.11,119.27,113.1,113.1,10553,0
+BH.US,D,20210222,000000,113,121.87,113,116.49,6837,0
+BH.US,D,20210223,000000,118.88,121.52,116.24,116.24,3446,0
+BH.US,D,20210224,000000,119,128.07,119,126.01,9207,0
+BH.US,D,20210225,000000,126.35,126.35,120.24,120.48,3221,0
+BH.US,D,20210226,000000,121.63,127.5,117.14,117.14,9464,0
+BH.US,D,20210301,000000,124.86,139.5,124.86,139.5,11751,0
+BH.US,D,20210302,000000,140.52,144.99,136.25,136.25,6029,0
+BH.US,D,20210303,000000,138.52,145,137.75,137.75,6169,0
+BH.US,D,20210304,000000,138,142.5,138,141.78,7911,0
+BH.US,D,20210305,000000,143.65,154.8,143.65,154.14,12291,0
+BH.US,D,20210308,000000,152.01,155,149.11,149.46,14640,0
+BH.US,D,20210309,000000,153.07,154.2499,147.01,147.01,5793,0
+BH.US,D,20210310,000000,150.21,153,147.33,149.46,4873,0
+BH.US,D,20210311,000000,151.38,152.45,147.05,150.94,5564,0
+BH.US,D,20210312,000000,151.18,154.1,150.86,153.28,5091,0
+BH.US,D,20210315,000000,152.96,153.29,150.0001,153.29,3431,0
+BH.US,D,20210316,000000,153.42,153.49,150.59,151.09,2466,0
+BH.US,D,20210317,000000,150.56,154.09,149.8254,152.18,2317,0
+BH.US,D,20210318,000000,150.52,154.04,146.55,150.45,3996,0
+BH.US,D,20210319,000000,151.36,151.36,146.88,147.43,12995,0
+BH.US,D,20210322,000000,147.85,154.04,141.89,141.95,4550,0
+BH.US,D,20210323,000000,140.85,145.44,138.01,138.03,4301,0
+BH.US,D,20210324,000000,139.1,145.98,131.5,138.06,5846,0
+BH.US,D,20210325,000000,136.29,142.05,134.76,135,6408,0
+BH.US,D,20210326,000000,137.44,143.48,136.75,136.89,3231,0
+BH.US,D,20210329,000000,138.8,142.41,132.33,132.33,3996,0
+BH.US,D,20210330,000000,132.27,137.22,131.7202,137.22,1866,0
+BH.US,D,20210331,000000,138.23,138.3,132.76,132.76,2325,0
+BH.US,D,20210401,000000,133.79,138.3,133.79,136.44,2134,0
+BH.US,D,20210405,000000,137.95,143,135.51,141.91,8089,0
+BH.US,D,20210406,000000,141.09,143.49,135.56,135.56,3904,0
+BH.US,D,20210407,000000,135.52,143.5,135,135.04,3228,0
+BH.US,D,20210408,000000,135.24,139.078,135.08,135.08,2213,0
+BH.US,D,20210409,000000,135.31,135.88,133.35,133.54,2247,0
+BH.US,D,20210412,000000,133.5,137.28,132,132.04,3820,0
+BH.US,D,20210413,000000,132.1,133.25,131.86,132.09,2923,0
+BH.US,D,20210414,000000,132.26,134.8,131.9,131.92,3035,0
+BH.US,D,20210415,000000,132.85,137.74,132.28,134.22,3545,0
+BH.US,D,20210416,000000,136.3,136.9,132.77,134.01,4249,0
+BH.US,D,20210419,000000,133.1,141,133.1,135.14,6345,0
+BH.US,D,20210420,000000,135.1,136.86,132.22,134.65,3865,0
+BH.US,D,20210421,000000,133.76,137.63,130.3,132.72,10290,0
+BH.US,D,20210422,000000,134.66,136.89,130.5,132.61,5265,0
+BH.US,D,20210423,000000,132.98,135.07,130.51,132.31,2248,0
+BH.US,D,20210426,000000,132.34,135.5,130.19,131.93,4203,0
+BH.US,D,20210427,000000,133.7,135.84,130.27,130.27,4330,0
+BH.US,D,20210428,000000,130.51,133.98,130.51,133.94,1876,0
+BH.US,D,20210429,000000,134.9,134.9,131.1,133.26,3694,0
+BH.US,D,20210430,000000,133.91,134.88,132,133.06,4325,0
+BH.US,D,20210503,000000,133.52,143.14,133.52,139.31,3504,0
+BH.US,D,20210504,000000,139.27,142.52,136.4722,138.07,2011,0
+BH.US,D,20210505,000000,138.83,140.9665,137.01,137.93,2411,0
+BH.US,D,20210506,000000,140.11,142.99,138.53,139.51,3198,0
+BH.US,D,20210507,000000,138.27,150.97,138.27,148,6994,0
+BH.US,D,20210510,000000,160,167.96,153.54,156.01,11207,0
+BH.US,D,20210511,000000,155,161.23,149.8101,157.04,8566,0
+BH.US,D,20210512,000000,157,157,147,148.05,6195,0
+BH.US,D,20210513,000000,149.57,154.2,144.68,152.89,26616,0
+BH.US,D,20210514,000000,160.37,160.9999,155.79,156.03,9149,0
+BH.US,D,20210517,000000,155.85,165.57,155.85,164.98,10330,0
+BH.US,D,20210518,000000,166.6,176.9,165,173.12,6642,0
+BH.US,D,20210519,000000,172.19,179.95,170.96,178.99,6900,0
+BH.US,D,20210520,000000,179.47,179.9999,171.2294,174.48,5830,0
+BH.US,D,20210521,000000,175.43,178.19,166.33,169.14,3505,0
+BH.US,D,20210524,000000,168.87,172.75,165.28,167.44,4467,0
+BH.US,D,20210525,000000,169.65,174.68,161.15,162.39,8050,0
+BH.US,D,20210526,000000,162.35,164.28,156.545,160.34,5427,0
+BH.US,D,20210527,000000,160.8,162.94,158.03,158.39,8084,0
+BH.US,D,20210528,000000,159.93,161.88,157.52,160.17,3283,0
+BH.US,D,20210601,000000,163.69,174.3125,162.54,172.97,10185,0
+BH.US,D,20210602,000000,171.48,174.1211,165.4901,168.26,6623,0
+BH.US,D,20210603,000000,170.08,170.08,158.44,161.52,6504,0
+BH.US,D,20210604,000000,161.3,168,161.3,165.77,5694,0
+BH.US,D,20210607,000000,167.34,182.78,166,182.48,9295,0
+BH.US,D,20210608,000000,182,183.33,174.32,181.5,12578,0
+BH.US,D,20210609,000000,182.89,182.98,177.5,180.01,6558,0
+BH.US,D,20210610,000000,180.41,182.45,176.66,181.95,6514,0
+BH.US,D,20210611,000000,181.08,184.78,180.1,180.22,4012,0
+BH.US,D,20210614,000000,181.53,188.5002,180.174,185.49,5355,0
+BH.US,D,20210615,000000,186.89,187.9137,181.3482,182.92,4259,0
+BH.US,D,20210616,000000,181.75,184.89,173.66,177.1,8622,0
+BH.US,D,20210617,000000,179.26,183,173.05,174.22,3959,0
+BH.US,D,20210618,000000,171.47,173.4,162.1,167.06,9468,0
+BH.US,D,20210621,000000,165.43,168.7,160.52,160.57,10917,0
+BH.US,D,20210622,000000,160.21,164.45,157.5,162.22,12465,0
+BH.US,D,20210623,000000,162.25,168.97,157.6201,162,6932,0
+BH.US,D,20210624,000000,162.46,164.51,159.78,162,5035,0
+BH.US,D,20210625,000000,162.2,164.3,156.18,156.59,38273,0
+BH.US,D,20210628,000000,158.49,160.95,155.85,159.46,7160,0
+BH.US,D,20210629,000000,159.1,160.939,158.93,158.94,4760,0
+BH.US,D,20210630,000000,160.88,161.95,158,159.47,6385,0
+BH.US,D,20210701,000000,160.4,162.99,158.58,159.84,10519,0
+BH.US,D,20210702,000000,159.99,161.75,157.94,157.97,5952,0
+BH.US,D,20210706,000000,160.53,161.38,155.36,157.2,5284,0
+BH.US,D,20210707,000000,157.25,160.44,157.25,158.28,3770,0
+BH.US,D,20210708,000000,158,160.67,155.0601,158.2,4662,0
+BH.US,D,20210709,000000,158.05,162,157.67,160.92,9344,0
+BH.US,D,20210712,000000,159.37,169.35,159.37,164.44,5339,0
+BH.US,D,20210713,000000,164.5,166.645,161.552,165.29,7718,0
+BH.US,D,20210714,000000,163.61,170.955,162.25,166.13,6160,0
+BH.US,D,20210715,000000,168.22,168.35,162.9429,168.23,6200,0
+BH.US,D,20210716,000000,169.48,170.7,165.02,165.16,3163,0
+BH.US,D,20210719,000000,163.34,166.32,159.15,162.75,3864,0
+BH.US,D,20210720,000000,163.74,169.5,163.5391,167.09,3615,0
+BH.US,D,20210721,000000,167.43,174.1,167.09,173.07,3847,0
+BH.US,D,20210722,000000,173.62,173.94,170.14,170.14,2565,0
+BH.US,D,20210723,000000,170.51,171.78,166.42,171.73,2629,0
+BH.US,D,20210726,000000,170.81,170.81,163.91,170.04,4601,0
+BH.US,D,20210727,000000,169.96,170.84,165.9867,167.44,4053,0
+BH.US,D,20210728,000000,167.1,171.97,166.02,166.36,4382,0
+BH.US,D,20210729,000000,166.7,171.46,166.7,169.53,2124,0
+BH.US,D,20210730,000000,169.53,170,163.9,164.45,5235,0
+BH.US,D,20210802,000000,167.9,169.7799,163.63,166.01,1940,0
+BH.US,D,20210803,000000,166.5,168.89,164.23,167.84,2829,0
+BH.US,D,20210804,000000,168,168.98,163.51,165.85,3950,0
+BH.US,D,20210805,000000,164.94,168.45,162.15,164.29,3403,0
+BH.US,D,20210806,000000,165.98,168.135,164.0006,167.06,3017,0
+BH.US,D,20210809,000000,167.91,167.98,162.0089,163.27,4311,0
+BH.US,D,20210810,000000,165.31,171.749,163.875,169.54,3435,0
+BH.US,D,20210811,000000,168.86,176.82,168.86,174.02,4096,0
+BH.US,D,20210812,000000,175,176.65,166.6,171.99,30279,0
+BH.US,D,20210813,000000,176.48,184,176,178.45,9734,0
+BH.US,D,20210816,000000,177.43,178.45,171.56,178.44,7919,0
+BH.US,D,20210817,000000,178.12,178.45,172.04,174.53,6055,0
+BH.US,D,20210818,000000,173.69,178.43,172,173.2,4459,0
+BH.US,D,20210819,000000,172.06,174.235,167.04,173.45,6841,0
+BH.US,D,20210820,000000,173.25,180.3994,170.1832,178.16,8983,0
+BH.US,D,20210823,000000,179.98,181.69,178,178.58,2093,0
+BH.US,D,20210824,000000,177.87,181.72,177.87,180.46,2089,0
+BH.US,D,20210825,000000,181.49,182.24,176.6201,179.2,2246,0
+BH.US,D,20210826,000000,180.38,181.25,174.89,176.28,5817,0
+BH.US,D,20210827,000000,177,179.75,173.74,179.06,2102,0
+BH.US,D,20210830,000000,180.35,180.91,176.34,176.36,10250,0
+BH.US,D,20210831,000000,176.34,178.11,173.639,174.85,1748,0
+BH.US,D,20210901,000000,176.59,177.7,173.98,174.21,1830,0
+BH.US,D,20210902,000000,174.57,176.98,170.15,171.71,3398,0
+BH.US,D,20210903,000000,171.52,173.98,167.52,170.36,1823,0
+BH.US,D,20210907,000000,171.01,172.99,167.5101,169.36,3306,0
+BH.US,D,20210908,000000,169.79,170.26,164,167.59,3405,0
+BH.US,D,20210909,000000,168.33,170.73,165.01,165.01,3131,0
+BH.US,D,20210910,000000,165.2,170.36,165.01,165.01,3260,0
+BH.US,D,20210913,000000,165.6,168.46,162.86,163.41,4466,0
+BH.US,D,20210914,000000,164.29,164.4,155.7775,159.38,10536,0
+BH.US,D,20210915,000000,159.95,163.88,156.36,163.87,3159,0
+BH.US,D,20210916,000000,162.84,164,158.01,159.12,6082,0
+BH.US,D,20210917,000000,160.26,160.26,156,157.81,12952,0
+BH.US,D,20210920,000000,155.12,160,154.23,158.47,3788,0
+BH.US,D,20210921,000000,160.19,162.75,158.55,161.44,3671,0
+BH.US,D,20210922,000000,162.46,166.95,159.06,166.88,5410,0
+BH.US,D,20210923,000000,168.16,172.43,168,169.18,3279,0
+BH.US,D,20210924,000000,168,172.47,168,172.39,1435,0
+BH.US,D,20210927,000000,171.61,173.99,168.26,172.76,2393,0
+BH.US,D,20210928,000000,170.656,170.656,163.47,164.1,2455,0
+BH.US,D,20210929,000000,165.74,170.2,164.5,167.58,3397,0
+BH.US,D,20210930,000000,169.74,172.49,165.91,171.81,3432,0
+BH.US,D,20211001,000000,173.52,173.75,168.23,170.48,4395,0
+BH.US,D,20211004,000000,168.93,173.4309,167.1206,169.78,2976,0
+BH.US,D,20211005,000000,170.72,170.72,163.47,166.25,3799,0
+BH.US,D,20211006,000000,164.24,169.41,163.57,166.39,2595,0
+BH.US,D,20211007,000000,167.74,173,164.11,170.87,5681,0
+BH.US,D,20211008,000000,170.48,173.8999,167.98,167.98,2484,0
+BH.US,D,20211011,000000,168.72,172.36,168.33,170.2,1295,0
+BH.US,D,20211012,000000,170.9098,171.37,166.5,168.7,1831,0
+BH.US,D,20211013,000000,168.57,170.8,165.46,165.46,2013,0
+BH.US,D,20211014,000000,167.79,169.5,165.44,167.28,2599,0
+BH.US,D,20211015,000000,169.06,173.87,167.29,167.3,2271,0
+BH.US,D,20211018,000000,167.3,171.76,167.3,167.87,1590,0
+BH.US,D,20211019,000000,167.87,170.65,167.6,167.62,1543,0
+BH.US,D,20211020,000000,167.7,171.35,167.31,168.01,1765,0
+BH.US,D,20211021,000000,167.31,170.74,164.09,165.75,4001,0
+BH.US,D,20211022,000000,166.65,167.5,163.176,166.43,3013,0
+BH.US,D,20211025,000000,166.22,176.72,163.72,166.86,15300,0
+BH.US,D,20211026,000000,167.09,167.09,165,167.02,801,0
+BH.US,D,20211027,000000,168.45,168.89,164.92,166.09,1888,0
+BH.US,D,20211028,000000,166.09,168.9,165.85,167.69,1995,0
+BH.US,D,20211029,000000,168.91,168.91,165.801,166.23,1621,0
+BH.US,D,20211101,000000,168.9,169.9,166.761,169.87,1177,0
+BH.US,D,20211102,000000,169.13,169.13,165.14,166.22,2417,0
+BH.US,D,20211103,000000,165.92,169.84,163.51,169.82,4499,0
+BH.US,D,20211104,000000,169.435,169.81,161,163.94,5509,0
+BH.US,D,20211105,000000,164.1,171,164.1,165.96,3433,0
+BH.US,D,20211108,000000,166.92,169.45,155.24,160.97,13217,0
+BH.US,D,20211109,000000,160.49,164.95,154.72,156.42,5042,0
+BH.US,D,20211110,000000,155.81,159.25,154,158.42,5418,0
+BH.US,D,20211111,000000,158.77,161.5249,154.37,154.37,1273,0
+BH.US,D,20211112,000000,154.87,157.26,150.04,151.92,5285,0
+BH.US,D,20211115,000000,150.97,154.9,146.4,151.65,10253,0
+BH.US,D,20211116,000000,151.67,154.86,148.55,151.17,2043,0
+BH.US,D,20211117,000000,150.56,151.9,148.4,150.55,3544,0
+BH.US,D,20211118,000000,150.58,151.96,148.285,149.11,2554,0
+BH.US,D,20211119,000000,148.4,149.79,144.18,145.95,4383,0
+BH.US,D,20211122,000000,144.91,147.74,142.54,143.52,36128,0
+BH.US,D,20211123,000000,145.06,149.5,143.7,145.22,7717,0
+BH.US,D,20211124,000000,143.89,146.8,142.12,146.01,8452,0
+BH.US,D,20211126,000000,146.72,149.95,146.63,147.07,6640,0
+BH.US,D,20211129,000000,147.96,148.195,144.95,146,4312,0
+BH.US,D,20211130,000000,144.75,147.23,141.1,141.87,15629,0
+BH.US,D,20211201,000000,143.16,144.69,140.9,142.3,3317,0
+BH.US,D,20211202,000000,141.57,145,139.7443,145,2647,0
+BH.US,D,20211203,000000,143.6844,143.9,140.23,140.25,2667,0
+BH.US,D,20211206,000000,141.8,147.5,140.3101,144.33,4017,0
+BH.US,D,20211207,000000,144.92,147.5,142.06,143.93,4632,0
+BH.US,D,20211208,000000,144.35,146.45,141.9801,144.05,1344,0
+BH.US,D,20211209,000000,143.26,145.86,141.1,142.02,1904,0
+BH.US,D,20211210,000000,142.58,146.56,141.9,141.92,2414,0
+BH.US,D,20211213,000000,142.5,146.69,141.94,142.25,3030,0
+BH.US,D,20211214,000000,145.11,146.69,141.1,146.26,12429,0
+BH.US,D,20211215,000000,145.3,146.69,141.5,142.96,7426,0
+BH.US,D,20211216,000000,144.83,147.07,142.07,142.39,3478,0
+BH.US,D,20211217,000000,143.04,152.5,141.12,149.25,22620,0
+BH.US,D,20211220,000000,147.9,151.45,143.46,145.52,3285,0
+BH.US,D,20211221,000000,147.66,153,145.2,146.83,4899,0
+BH.US,D,20211222,000000,145.19,147.2661,143.81,145.68,1329,0
+BH.US,D,20211223,000000,144.64,146.98,144,145,2630,0
+BH.US,D,20211227,000000,145,147,143.7762,146.66,1238,0
+BH.US,D,20211228,000000,145.1,147,142,142.01,1571,0
+BH.US,D,20211229,000000,141.55,143.1052,141.45,142.38,3948,0
+BH.US,D,20211230,000000,143.45,144.31,141.66,141.96,1411,0
+BH.US,D,20211231,000000,141.9,143,141,142.57,6198,0
+BH.US,D,20220103,000000,144.84,144.84,140.25,141.17,2281,0
+BH.US,D,20220104,000000,140.3345,144.38,140.3345,141.49,1964,0
+BH.US,D,20220105,000000,143.81,143.81,138.91,139.46,4457,0
+BH.US,D,20220106,000000,140.74,141,135.21,135.41,2464,0
+BH.US,D,20220107,000000,134.78,136.76,134,134.51,2752,0
+BH.US,D,20220110,000000,135.32,135.32,133.52,134.47,2206,0
+BH.US,D,20220111,000000,134,136.12,133.4,133.75,3502,0
+BH.US,D,20220112,000000,133.41,139,133.41,133.43,4141,0
+BH.US,D,20220113,000000,133.4,135.1196,132.4,133.46,1633,0
+BH.US,D,20220114,000000,132.19,134.24,129.5,133.27,3100,0
+BH.US,D,20220118,000000,132.51,132.99,127.6,128.15,4479,0
+BH.US,D,20220119,000000,129.41,131.74,128.01,129.02,2484,0
+BH.US,D,20220120,000000,129.3,132.93,124,124.51,4715,0
+BH.US,D,20220121,000000,124,127.7299,119.01,119.17,4508,0
+BH.US,D,20220124,000000,118.55,122.3,115.0001,120.93,5273,0
+BH.US,D,20220125,000000,120.9,120.9,115.64,117.84,3998,0
+BH.US,D,20220126,000000,119.23,121.05,115.54,115.71,3462,0
+BH.US,D,20220127,000000,116.41,118.7,113.96,113.98,2434,0
+BH.US,D,20220128,000000,114.16,117.989,113.05,116.54,1193,0
+BH.US,D,20220131,000000,117.5,120.7094,117.5,118.5,2979,0
+BH.US,D,20220201,000000,118.48,120.01,117.02,118.57,5057,0
+BH.US,D,20220202,000000,118.25,119.5,117.68,119.14,1889,0
+BH.US,D,20220203,000000,117.68,120.95,117.2,117.2,2958,0
+BH.US,D,20220204,000000,117,119.8159,117,117.54,2192,0
+BH.US,D,20220207,000000,118.7,119.496,114,114.17,4667,0
+BH.US,D,20220208,000000,115,120.99,115,119.04,3863,0
+BH.US,D,20220209,000000,120.77,124.25,119,121,2753,0
+BH.US,D,20220210,000000,119.28,120.375,117,117.59,4343,0
+BH.US,D,20220211,000000,118.33,121.7999,115.52,116.34,2553,0
+BH.US,D,20220214,000000,116.34,117.5,115.13,116.35,1300,0
+BH.US,D,20220215,000000,116.7,120.2,115.29,116.7,4725,0
+BH.US,D,20220216,000000,116.33,119.6124,116.33,116.97,4490,0
+BH.US,D,20220217,000000,116.75,118.9899,115.25,115.45,3691,0
+BH.US,D,20220218,000000,115.26,116.98,115.25,116.28,1463,0
+BH.US,D,20220222,000000,116.35,118.32,113.9,113.94,4193,0
+BH.US,D,20220223,000000,115.41,117.8399,112.01,112.04,4202,0
+BH.US,D,20220224,000000,111,115.96,110.56,114.84,2874,0
+BH.US,D,20220225,000000,114.74,117,112.61,115.13,3635,0
+BH.US,D,20220228,000000,118.85,140.95,118.85,137.43,14041,0
+BH.US,D,20220301,000000,138.83,148.98,138.83,142.41,14225,0
+BH.US,D,20220302,000000,141.94,158.95,140.6696,156.97,10119,0
+BH.US,D,20220303,000000,156.01,166.71,155.01,160.98,20954,0
+BH.US,D,20220304,000000,160.4,163.445,158.01,161.05,3725,0
+BH.US,D,20220307,000000,160.23,167.39,158.06,159.03,4939,0
+BH.US,D,20220308,000000,160.89,164.64,158,159.1,3887,0
+BH.US,D,20220309,000000,160.5,165.89,160,160.04,5169,0
+BH.US,D,20220310,000000,160,160.53,157,158.97,2740,0
+BH.US,D,20220311,000000,157.72,158,155.13,156.43,2523,0
+BH.US,D,20220314,000000,157.95,157.95,155,155.25,583,0
+BH.US,D,20220315,000000,154,158.445,153.4,156.15,3452,0
+BH.US,D,20220316,000000,157.05,158.92,154.98,157.27,4229,0
+BH.US,D,20220317,000000,158.44,159.94,154.38,157.69,2110,0
+BH.US,D,20220318,000000,156.25,157.57,153.3,153.44,8073,0
+BH.US,D,20220321,000000,153.17,155.16,150.94,152.31,3485,0
+BH.US,D,20220322,000000,153.38,153.97,150,150.01,2475,0
+BH.US,D,20220323,000000,148.77,153.4961,147.22,147.31,3232,0
+BH.US,D,20220324,000000,149.1,149.99,146.25,147.56,1759,0
+BH.US,D,20220325,000000,148.07,148.07,144.04,145.43,1480,0
+BH.US,D,20220328,000000,144.92,146.37,144.182,144.81,1894,0
+BH.US,D,20220329,000000,144.01,149.62,144.01,145.85,2048,0
+BH.US,D,20220330,000000,147.74,148.75,144.29,144.32,1190,0
+BH.US,D,20220331,000000,144.95,144.95,141.53,144.61,1007,0
+BH.US,D,20220401,000000,142.85,146.59,140.75,144.5,2490,0
+BH.US,D,20220404,000000,146.5,146.5,141.26,142.37,1911,0
+BH.US,D,20220405,000000,141.54,144,138.19,138.99,2343,0
+BH.US,D,20220406,000000,138.89,140.96,135.476,135.73,3515,0
+BH.US,D,20220407,000000,136.25,138.905,135.13,138.05,1332,0
+BH.US,D,20220408,000000,136.9,140.5,135.49,135.49,2235,0
+BH.US,D,20220411,000000,134.61,138.19,133.35,135.58,3698,0
+BH.US,D,20220412,000000,136.58,140.72,135.82,137.19,2452,0
+BH.US,D,20220413,000000,136.35,140.95,136.25,138.46,2237,0
+BH.US,D,20220414,000000,139.7,141.9671,138.32,138.32,1178,0
+BH.US,D,20220418,000000,137.14,140.09,135.02,139.36,2806,0
+BH.US,D,20220419,000000,139.43,141.91,139.43,140.35,1207,0
+BH.US,D,20220420,000000,139.98,144.75,139.98,144.59,2607,0
+BH.US,D,20220421,000000,145.48,147.7,142.5,145.99,5030,0
+BH.US,D,20220422,000000,144.42,147.53,140.15,140.31,2864,0
+BH.US,D,20220425,000000,139.9,141.39,138.55,139.72,764,0
+BH.US,D,20220426,000000,138.73,142.69,137.05,137.07,2683,0
+BH.US,D,20220427,000000,138.39,142.29,138,139.53,1997,0
+BH.US,D,20220428,000000,138,141.24,138,139.04,1260,0
+BH.US,D,20220429,000000,138.5,140.67,136.01,136.39,4161,0
+BH.US,D,20220502,000000,137.62,141.8,135.09,138.01,5207,0
+BH.US,D,20220503,000000,138.51,139.99,135.79,137.07,2710,0
+BH.US,D,20220504,000000,137.71,141.89,137.56,141.88,1880,0
+BH.US,D,20220505,000000,140.17,141.98,138.51,141.6,3097,0
+BH.US,D,20220506,000000,140.19,145.26,139.29,145.06,7926,0
+BH.US,D,20220509,000000,142.46,147.47,140.03,143.21,3858,0
+BH.US,D,20220510,000000,143.25,147.46,137.64,138.62,5570,0
+BH.US,D,20220511,000000,144.78,146.39,135.7,137.11,2383,0
+BH.US,D,20220512,000000,135.92,139.2,133.8,134.56,2384,0
+BH.US,D,20220513,000000,135.62,138.46,135,137.11,1825,0
+BH.US,D,20220516,000000,136.2,138.4,132.51,134.5,2682,0
+BH.US,D,20220517,000000,135.88,139.85,132.25,137.65,1584,0
+BH.US,D,20220518,000000,136.8,136.8,127.89,128.17,3367,0
+BH.US,D,20220519,000000,126.55,131.3,123.48,123.56,5248,0
+BH.US,D,20220520,000000,125.9,127.57,124.024,125.83,3202,0
+BH.US,D,20220523,000000,125.83,133.29,125.83,128.95,3526,0
+BH.US,D,20220524,000000,128.83,129.86,125.2,127.11,1411,0
+BH.US,D,20220525,000000,127.09,131.35,124.55,128.93,3583,0
+BH.US,D,20220526,000000,132.5,132.5,126.5,129.8,1381,0
+BH.US,D,20220527,000000,130.06,135.35,129.9,132.12,4099,0
+BH.US,D,20220531,000000,133.35,135.38,130.05,133.71,2567,0
+BH.US,D,20220601,000000,133.08,135.4,131.15,134.02,3456,0
+BH.US,D,20220602,000000,135,136.89,134.25,135.56,1762,0
+BH.US,D,20220603,000000,135.18,136.745,131.54,134.49,10733,0
+BH.US,D,20220606,000000,135.15,135.5,132.12,133.48,1352,0
+BH.US,D,20220607,000000,132.5,136.74,131,135.02,4154,0
+BH.US,D,20220608,000000,134.98,135.47,130.01,135.47,4575,0
+BH.US,D,20220609,000000,134.96,136.4,132.5,136,2340,0
+BH.US,D,20220610,000000,134.81,136.74,132.675,135.66,1448,0
+BH.US,D,20220613,000000,133.19,133.89,130.9,132.39,2651,0
+BH.US,D,20220614,000000,131.21,132.98,128.22,129.27,4100,0
+BH.US,D,20220615,000000,131,133.9,127.62,131.93,2261,0
+BH.US,D,20220616,000000,131.01,134.34,127.24,128.5,2440,0
+BH.US,D,20220617,000000,129.08,131.94,121,121,9273,0
+BH.US,D,20220621,000000,121.108,124.96,119.2,120.93,9011,0
+BH.US,D,20220622,000000,121.34,121.34,115.15,116.93,5302,0
+BH.US,D,20220623,000000,117.89,118.84,113.76,117.28,2291,0
+BH.US,D,20220624,000000,117.76,125.92,117.76,124.07,14710,0
+BH.US,D,20220627,000000,125.49,127.49,122,125.5,7128,0
+BH.US,D,20220628,000000,124.75,126.97,120.6,123.49,4114,0
+BH.US,D,20220629,000000,123.19,124.5,122,123.05,1482,0
+BH.US,D,20220630,000000,122.89,126.5,122,122.7,1520,0
+BH.US,D,20220701,000000,122.18,124.99,117.72,124.13,4507,0
+BH.US,D,20220705,000000,123.32,124.99,120.98,124.97,4406,0
+BH.US,D,20220706,000000,124.33,124.33,120.71,120.71,1414,0
+BH.US,D,20220707,000000,121.87,123.99,119.11,122.57,1491,0
+BH.US,D,20220708,000000,120.22,124.63,119.61,122.64,5175,0
+BH.US,D,20220711,000000,122.44,123.23,121.4,122,2165,0
+BH.US,D,20220712,000000,121.7,122.88,118.13,120.31,1479,0
+BH.US,D,20220713,000000,119.19,122,119.19,119.99,1092,0
+BH.US,D,20220714,000000,120.01,122.0832,117.32,119.57,1419,0
+BH.US,D,20220715,000000,121.35,124.5,118.7,121.28,4890,0
+BH.US,D,20220718,000000,122,123.29,120,120.52,3795,0
+BH.US,D,20220719,000000,121.58,123.539,120.03,121.11,2857,0
+BH.US,D,20220720,000000,120.5,123.15,120.08,120.95,829,0
+BH.US,D,20220721,000000,120.08,121.86,120.05,120.5,1099,0
+BH.US,D,20220722,000000,121,122.47,121,121.09,804,0
+BH.US,D,20220725,000000,120.45,122.27,118.52,121.4,3172,0
+BH.US,D,20220726,000000,120.272,121.45,119.72,120.16,569,0
+BH.US,D,20220727,000000,120.26,122.57,118.5,121.35,2302,0
+BH.US,D,20220728,000000,121.35,123,119.03,122.57,794,0
+BH.US,D,20220729,000000,123,123,119.02,120.21,3491,0
+BH.US,D,20220801,000000,121.49,122.286,119,119.42,5289,0
+BH.US,D,20220802,000000,119,121.48,118.5,118.95,2493,0
+BH.US,D,20220803,000000,120.6,121.9931,119.12,121.27,1257,0
+BH.US,D,20220804,000000,121.94,122.495,119,121.42,2116,0
+BH.US,D,20220805,000000,122.9,134,121.16,130.9,5156,0
+BH.US,D,20220808,000000,129.58,133.29,126.4017,127.81,3338,0
+BH.US,D,20220809,000000,128,131.86,126.19,126.19,2960,0
+BH.US,D,20220810,000000,127.87,130.88,126.35,127.13,888,0
+BH.US,D,20220811,000000,128.07,130.874,128.0146,129.99,696,0
+BH.US,D,20220812,000000,129.09,132.99,129.09,132.97,1277,0
+BH.US,D,20220815,000000,130.74,133,130.74,131.38,770,0
+BH.US,D,20220816,000000,132,135.2,132,133.2,1222,0
+BH.US,D,20220817,000000,132.79,139,132.13,137.4,3712,0
+BH.US,D,20220818,000000,138.4,139.85,136.2442,139.84,1960,0
+BH.US,D,20220819,000000,138.33,140,135.1818,137.02,1609,0
+BH.US,D,20220822,000000,137,139,136.43,138.49,882,0
+BH.US,D,20220823,000000,138.18,139.74,137.04,137.06,1467,0
+BH.US,D,20220824,000000,137.68,138.7264,137,137.02,1118,0
+BH.US,D,20220825,000000,137.2,139.54,137.01,137.01,856,0
+BH.US,D,20220826,000000,137.5,137.5,134.6001,135.58,1839,0
+BH.US,D,20220829,000000,134.02,137.38,134.02,135.31,569,0
+BH.US,D,20220830,000000,134.98,136.73,133.1,133.17,1067,0
+BH.US,D,20220831,000000,133.1,136.6,133.01,134.86,881,0
+BH.US,D,20220901,000000,133,133,124.01,124.02,2089,0
+BH.US,D,20220902,000000,124.68,128,122.16,122.51,1607,0
+BH.US,D,20220906,000000,121.65,123.45,120.03,121.03,1993,0
+BH.US,D,20220907,000000,120.5,126.79,120.5,124.45,1642,0
+BH.US,D,20220908,000000,123.86,125.82,120.59,122.56,658,0
+BH.US,D,20220909,000000,128.445,128.445,125,125.7,1503,0
+BH.US,D,20220912,000000,126.73,128.94,126,126.51,972,0
+BH.US,D,20220913,000000,125.75,126.01,122.94,124.45,859,0
+BH.US,D,20220914,000000,127,127.88,122.5,122.5,2177,0
+BH.US,D,20220915,000000,123.19,126.11,122.51,122.51,855,0
+BH.US,D,20220916,000000,122.75,125.6,122.5,122.5,3976,0
+BH.US,D,20220919,000000,124.11,129.5995,124.11,125.86,1598,0
+BH.US,D,20220920,000000,124.3,126.76,123.53,123.76,970,0
+BH.US,D,20220921,000000,124.93,126.75,120.64,122.37,1641,0
+BH.US,D,20220922,000000,122.18,124.94,121,121.52,798,0
+BH.US,D,20220923,000000,120.98,123.41,119,119.01,2798,0
+BH.US,D,20220926,000000,120.56,123.95,118.53,118.53,1810,0
+BH.US,D,20220927,000000,119.42,125.82,118.52,119.15,1416,0
+BH.US,D,20220928,000000,119.36,124,119.36,121.65,4439,0
+BH.US,D,20220929,000000,120.81,121.61,115.22,118,3838,0
+BH.US,D,20220930,000000,117.8,119.2554,115.6,115.6,1175,0
+BH.US,D,20221003,000000,118.05,121.4,117.375,120.73,5686,0
+BH.US,D,20221004,000000,121.57,125,121.57,124.07,4155,0
+BH.US,D,20221005,000000,123.47,130.16,123.47,127.03,6365,0
+BH.US,D,20221006,000000,129.98,134,126.36,128.94,4388,0
+BH.US,D,20221007,000000,128.12,133.5,123.28,125.33,3258,0
+BH.US,D,20221010,000000,125.76,130.78,123.5,128,2510,0
+BH.US,D,20221011,000000,127.5,129,124.97,125.12,3202,0
+BH.US,D,20221012,000000,125.53,128,123.51,123.68,942,0
+BH.US,D,20221013,000000,121.65,127.85,121.65,126,1621,0
+BH.US,D,20221014,000000,125.95,129.9,125.95,125.97,687,0
+BH.US,D,20221017,000000,126.5,128.73,126.5,127.87,780,0
+BH.US,D,20221018,000000,129,129.86,127,127,1369,0
+BH.US,D,20221019,000000,126,128.5,125.26,127,868,0
+BH.US,D,20221020,000000,127.57,129.33,126.88,128.48,880,0
+BH.US,D,20221021,000000,128.47,132.75,128.47,131.5,1852,0
+BH.US,D,20221024,000000,131.16,133.21,131,131.75,1420,0
+BH.US,D,20221025,000000,131.25,133.05,129.6,131.82,1761,0
+BH.US,D,20221026,000000,131.99,137.5,131.95,134.67,3011,0
+BH.US,D,20221027,000000,135.2,138.65,134.04,134.04,2105,0
+BH.US,D,20221028,000000,134.47,141.95,134.15,138.01,4027,0
+BH.US,D,20221031,000000,136.78,139.98,136.72,137.95,1098,0
+BH.US,D,20221101,000000,139.58,140.46,137.55,139.05,2543,0
+BH.US,D,20221102,000000,139.98,141.11,136.7,137.22,3257,0
+BH.US,D,20221103,000000,136.74,139.96,136.26,139.18,991,0
+BH.US,D,20221104,000000,139.68,145.6,138.3,140,4357,0
+BH.US,D,20221107,000000,144.99,147,140,141.95,3250,0
+BH.US,D,20221108,000000,141.8,144.48,140.32,140.39,2011,0
+BH.US,D,20221109,000000,140,143.8299,137.47,140.25,1444,0
+BH.US,D,20221110,000000,142.95,146.87,140.65,146.87,2535,0
+BH.US,D,20221111,000000,147.17,147.17,141.77,144.44,633,0
+BH.US,D,20221114,000000,144.51,144.51,141.97,141.97,3555,0
+BH.US,D,20221115,000000,143.18,146.96,142,142,735,0
+BH.US,D,20221116,000000,142.21,146.48,142.21,145.47,1516,0
+BH.US,D,20221117,000000,144.42,145.46,142.36,145.4,578,0
+BH.US,D,20221118,000000,145.49,145.49,143.035,143.66,1047,0
+BH.US,D,20221121,000000,144.65,145.53,143.69,145.49,1168,0
+BH.US,D,20221122,000000,144.8,144.8,143.06,143.06,1042,0
+BH.US,D,20221123,000000,142.53,142.98,140.96,141.6,491,0
+BH.US,D,20221125,000000,141.6,142.54,140.42,140.46,463,0
+BH.US,D,20221128,000000,146.45,146.78,138.45,140.28,1267,0
+BH.US,D,20221129,000000,140,143.6371,140,140.34,687,0
+BH.US,D,20221130,000000,141.9,144.88,140.33,143.86,1607,0
+BH.US,D,20221201,000000,144.88,147.48,140.37,145.75,1654,0
+BH.US,D,20221202,000000,144.4,145.14,141.73,144.98,2273,0
+BH.US,D,20221205,000000,142.89,146,141.02,141.83,1816,0
+BH.US,D,20221206,000000,140.94,142.2,140.54,141.86,1716,0
+BH.US,D,20221207,000000,141.5,143.2399,141.5,142,696,0
+BH.US,D,20221208,000000,142.7,142.95,141.1,142.94,966,0
+BH.US,D,20221209,000000,143,143,141.32,141.82,942,0
+BH.US,D,20221212,000000,141.7,145.7499,141.7,142.67,1574,0
+BH.US,D,20221213,000000,144.6,144.6,139.9,139.99,8045,0
+BH.US,D,20221214,000000,140.9,143.2,139.91,140.49,2053,0
+BH.US,D,20221215,000000,139.96,143.19,138.51,141.1,3033,0
+BH.US,D,20221216,000000,139.9,141.8,138.72,138.73,3714,0
+BH.US,D,20221219,000000,139,140.84,135.24,135.79,4974,0
+BH.US,D,20221220,000000,136.84,138.27,136.3,137.31,1032,0
+BH.US,D,20221221,000000,138.2,140.64,138.2,140.15,1311,0
+BH.US,D,20221222,000000,139.3964,139.72,137.79,138.68,1835,0
+BH.US,D,20221223,000000,138.57,140.28,137.75,139.29,531,0
+BH.US,D,20221227,000000,139.44,139.44,137.4051,138.19,1008,0
+BH.US,D,20221228,000000,137.74,139.44,137.25,138.2,708,0
+BH.US,D,20221229,000000,138.97,139.44,137.76,138.17,649,0
+BH.US,D,20221230,000000,138.5,139,137.86,138.8,1472,0
+BH.US,D,20230103,000000,139.87,139.95,137.8423,138.35,1785,0
+BH.US,D,20230104,000000,138.27,143.505,138.27,141.56,1913,0
+BH.US,D,20230105,000000,141.52,141.52,140,140.1,1669,0
+BH.US,D,20230106,000000,141.5,143.8899,140.46,143.33,2270,0
+BH.US,D,20230109,000000,143.56,143.76,140.82,142.42,1092,0
+BH.US,D,20230110,000000,142.95,145.7,142.45,144.96,2330,0
+BH.US,D,20230111,000000,144.99,147.44,144.525,146.15,3336,0
+BH.US,D,20230112,000000,146.32,146.97,145.32,146.24,857,0
+BH.US,D,20230113,000000,145.4,148.85,145.22,147.84,4237,0
+BH.US,D,20230117,000000,147.84,148.99,145.27,147.08,1767,0
+BH.US,D,20230118,000000,147.1,148.97,146.51,147.58,672,0
+BH.US,D,20230119,000000,147.995,148.79,147.1574,148.77,924,0
+BH.US,D,20230120,000000,148.91,149.05,147.63,148.48,2744,0
+BH.US,D,20230123,000000,148.75,152.9399,148.75,150.78,4058,0
+BH.US,D,20230124,000000,150.78,152.95,150.18,152.71,1749,0
+BH.US,D,20230125,000000,152.99,159,152.71,158.49,3178,0
+BH.US,D,20230126,000000,158.49,164.04,158.49,163.46,4305,0
+BH.US,D,20230127,000000,163.31,166.105,157.65,158.58,3223,0
+BH.US,D,20230130,000000,158,162.5419,157.55,160.9,2024,0
+BH.US,D,20230131,000000,161.58,164.75,161.5,163.07,4005,0
+BH.US,D,20230201,000000,162.18,166.9,161.4,165.15,2194,0
+BH.US,D,20230202,000000,166.18,167.93,163.75,165.51,2433,0
+BH.US,D,20230203,000000,165.59,168.77,165.35,166.07,2791,0
+BH.US,D,20230206,000000,166.96,169.05,164.14,169.05,2633,0
+BH.US,D,20230207,000000,168.7,172.03,168,169.01,1724,0
+BH.US,D,20230208,000000,168.5,169,164.0201,168.29,2509,0
+BH.US,D,20230209,000000,169.42,173.179,169.42,171.72,1107,0
+BH.US,D,20230210,000000,171.18,176.18,169.9445,171.97,3152,0
+BH.US,D,20230213,000000,171.97,171.97,167.4014,169.34,3001,0
+BH.US,D,20230214,000000,169.9,174.9652,169,172.73,2591,0
+BH.US,D,20230215,000000,171.01,173.4,169.51,169.52,1679,0
+BH.US,D,20230216,000000,169.02,171.52,168.82,170.6,2172,0
+BH.US,D,20230217,000000,169.97,172.47,169.07,171.2,1549,0
+BH.US,D,20230221,000000,171.69,172.48,170,171.53,1866,0
+BH.US,D,20230222,000000,170.84,175.175,170.84,174,2637,0
+BH.US,D,20230223,000000,173.58,174.97,171.35,173.38,3410,0
+BH.US,D,20230224,000000,173.01,176.22,170.28,175.17,4136,0
+BH.US,D,20230227,000000,180,184.21,178.15,183.15,3940,0
+BH.US,D,20230228,000000,180.66,183.15,178.79,179.8,3393,0
+BH.US,D,20230301,000000,180.94,181.7,177.01,179.01,1599,0
+BH.US,D,20230302,000000,178,182.5,177.9082,181.57,5919,0
+BH.US,D,20230303,000000,182.5,182.5,180.9701,181.93,1370,0
+BH.US,D,20230306,000000,181.01,182.4,179.62,182,3898,0
+BH.US,D,20230307,000000,180.91,182.3343,179.77,180.38,2709,0
+BH.US,D,20230308,000000,179.76,183.1,179.5,181.91,3386,0
+BH.US,D,20230309,000000,180.43,183,180.42,182,1468,0
+BH.US,D,20230310,000000,179.6423,182,179.6423,181.8,5425,0
+BH.US,D,20230313,000000,179.82,181.99,176.45,179.69,3159,0
+BH.US,D,20230314,000000,181.38,183.2505,178.5,180.39,3984,0
+BH.US,D,20230315,000000,178.5,179.88,173.45,174.14,3481,0
+BH.US,D,20230316,000000,174,176.9899,172.5,174.98,2847,0
+BH.US,D,20230317,000000,175.49,176.13,171.21,171.24,4965,0
+BH.US,D,20230320,000000,172.5,173.54,168.07,168.58,2407,0
+BH.US,D,20230321,000000,170,174.17,168.9,170.02,1708,0
+BH.US,D,20230322,000000,170.1,174.28,165.425,166.13,2291,0
+BH.US,D,20230323,000000,167,169.37,164.47,165.27,3564,0
+BH.US,D,20230324,000000,164.6,167.3,163.1,165.14,1228,0
+BH.US,D,20230327,000000,166.79,167.5,163.1,165.37,1751,0
+BH.US,D,20230328,000000,164.63,167.52,163.17,163.6,2426,0
+BH.US,D,20230329,000000,165,167.7878,165,165.14,1264,0
+BH.US,D,20230330,000000,166.82,166.82,164.4,165,409,0
+BH.US,D,20230331,000000,166.58,169.76,166.425,169.2,1027,0
+BH.US,D,20230403,000000,170.4,170.93,167.34,169.62,2295,0
+BH.US,D,20230404,000000,170.33,170.4059,166.45,166.64,1465,0
+BH.US,D,20230405,000000,168,168,166.03,166.81,888,0
+BH.US,D,20230406,000000,167.67,167.67,165.12,166.35,579,0
+BH.US,D,20230410,000000,169.98,169.98,165,166.18,868,0
+BH.US,D,20230411,000000,165.27,169.52,164.14,164.72,1405,0
+BH.US,D,20230412,000000,166,166.38,163.15,164.74,946,0
+BH.US,D,20230413,000000,166.46,167.628,164.06,164.06,1674,0
+BH.US,D,20230414,000000,163.73,168.64,163.73,168.25,1383,0
+BH.US,D,20230417,000000,167.73,170.8977,165.36,165.37,1531,0
+BH.US,D,20230418,000000,165.36,169.05,165.36,168.12,1628,0
+BH.US,D,20230419,000000,166.79,171.71,165.6,166.99,3714,0
+BH.US,D,20230420,000000,166.01,172.35,166.01,171.71,1620,0
+BH.US,D,20230421,000000,170.27,174.98,170.27,174.25,4114,0
+BH.US,D,20230424,000000,174.24,175,173.53,174.65,4934,0
+BH.US,D,20230425,000000,174.63,174.95,170.59,173.44,1189,0
+BH.US,D,20230426,000000,172.61,174.5,172,174.16,1297,0
+BH.US,D,20230427,000000,173.39,176.8,172,174.9,1174,0
+BH.US,D,20230428,000000,176.5,176.5,171.77,173.2,2266,0
+BH.US,D,20230501,000000,173.2,178.56,171.26,178.56,2583,0
+BH.US,D,20230502,000000,178.88,184.9,175.81,183.19,3699,0
+BH.US,D,20230503,000000,182.88,186.99,182.88,184.54,2153,0
+BH.US,D,20230504,000000,185.23,185.23,182.58,184.19,1844,0
+BH.US,D,20230505,000000,185.36,192.46,185.3,191.05,5171,0
+BH.US,D,20230508,000000,191.12,192,183.95,186.02,3239,0
+BH.US,D,20230509,000000,184.38,188.48,183.0188,185.21,1540,0
+BH.US,D,20230510,000000,186.29,186.85,182.05,183.2,1201,0
+BH.US,D,20230511,000000,183.745,184.46,182.025,183,862,0
+BH.US,D,20230512,000000,184.49,184.49,182.8,183.32,2332,0
+BH.US,D,20230515,000000,183.32,188.7,183.32,186.7,3271,0
+BH.US,D,20230516,000000,187.55,188.4798,186.7,188.33,2178,0
+BH.US,D,20230517,000000,188.42,193.5,187.01,192.96,5986,0
+BH.US,D,20230518,000000,193.89,193.89,191.65,192.89,1430,0
+BH.US,D,20230519,000000,193.89,194,191.4,193.98,4759,0
+BH.US,D,20230522,000000,194.99,197.06,190.18,191.61,3035,0
+BH.US,D,20230523,000000,193.05,195.9199,192.055,194.75,1693,0
+BH.US,D,20230524,000000,195,199.95,193.98,197.57,2518,0
+BH.US,D,20230525,000000,199,204.64,198.58,203.97,5622,0
+BH.US,D,20230526,000000,204.7,208,201.69,206.94,3305,0
+BH.US,D,20230530,000000,208.45,210.33,205.58,206.69,3798,0
+BH.US,D,20230531,000000,205.38,207.0053,202.9225,206.03,2458,0
+BH.US,D,20230601,000000,205.87,213.25,205.87,211.27,7141,0
+BH.US,D,20230602,000000,212.7,213.25,209.805,212.87,3177,0
+BH.US,D,20230605,000000,211.7,218.5,208,209.13,6695,0
+BH.US,D,20230606,000000,207.98,212.5,206,210.73,4582,0
+BH.US,D,20230607,000000,211.84,213.6,201,202.53,10319,0
+BH.US,D,20230608,000000,203.27,208.6,197.78,202.91,4788,0
+BH.US,D,20230609,000000,202.01,203.13,197,197.85,4714,0
+BH.US,D,20230612,000000,197.97,204.98,197.97,204.02,2537,0
+BH.US,D,20230613,000000,204.99,204.99,200.62,202,1869,0
+BH.US,D,20230614,000000,204.04,204.04,200,200.69,1889,0
+BH.US,D,20230615,000000,200,202.12,199.68,199.68,2239,0
+BH.US,D,20230616,000000,198.14,201.47,197.11,198.7,3870,0
+BH.US,D,20230620,000000,197,202.3299,190.9538,191.1,2775,0
+BH.US,D,20230621,000000,191,197.6,191,194.06,2397,0
+BH.US,D,20230622,000000,196.4,196.85,192.25,192.9,1506,0
+BH.US,D,20230623,000000,191.08,196.2599,191.012,194.21,9497,0
+BH.US,D,20230626,000000,192.61,203.96,191,191.13,2153,0
+BH.US,D,20230627,000000,190.64,193.9,189,189.9,2781,0
+BH.US,D,20230628,000000,189,189.8,187.29,188.24,2092,0
+BH.US,D,20230629,000000,189.84,196.6444,189.84,194.34,2362,0
+BH.US,D,20230630,000000,194.73,199.22,194.4501,197.14,2832,0
+BH.US,D,20230703,000000,195.97,200.135,195.5,197.63,2718,0
+BH.US,D,20230705,000000,203.44,203.47,196.57,202.61,4330,0
+BH.US,D,20230706,000000,199.85,201.93,195,196.91,3962,0
+BH.US,D,20230707,000000,197.73,198.17,195.2,197.49,2600,0
+BH.US,D,20230710,000000,197.04,200.37,197.04,197.37,2298,0
+BH.US,D,20230711,000000,197.37,203,197.11,202.03,2918,0
+BH.US,D,20230712,000000,204.08,206.99,200.83,205.77,1700,0
+BH.US,D,20230713,000000,207.19,207.47,201.51,203.37,1564,0
+BH.US,D,20230714,000000,202.36,203.49,200.46,202.23,1186,0
+BH.US,D,20230717,000000,201.47,201.99,197.05,197.92,2285,0
+BH.US,D,20230718,000000,199,201.5,197.04,199,2477,0
+BH.US,D,20230719,000000,199.12,204.85,197.13,203.21,1581,0
+BH.US,D,20230720,000000,202.75,202.75,197.04,200.27,1772,0
+BH.US,D,20230721,000000,199.88,204.84,199.88,203.7,2961,0
+BH.US,D,20230724,000000,204.89,204.89,201.57,203.17,2212,0
+BH.US,D,20230725,000000,201.19,205.99,201.19,203.5,1340,0
+BH.US,D,20230726,000000,205.768,205.768,201.69,204.06,2396,0
+BH.US,D,20230727,000000,205.84,205.84,201,202.9,1748,0
+BH.US,D,20230728,000000,203.84,203.84,201.2664,201.27,1510,0
+BH.US,D,20230731,000000,202.12,204.59,200.8942,203.16,1935,0
+BH.US,D,20230801,000000,203.52,203.65,202.1,203.4,1205,0
+BH.US,D,20230802,000000,202,204.2606,202,203.5,1564,0
+BH.US,D,20230803,000000,202.92,204.98,202.7675,203.25,1352,0
+BH.US,D,20230804,000000,202.93,204.925,197.37,198.74,5412,0
+BH.US,D,20230807,000000,198.7,200.01,194.125,194.91,5863,0
+BH.US,D,20230808,000000,194.6,197.725,192.0301,193.13,2453,0
+BH.US,D,20230809,000000,193.13,196.7,190.72,195.85,3098,0
+BH.US,D,20230810,000000,195.85,195.85,194.09,194.09,981,0
+BH.US,D,20230811,000000,193.64,196.6,193.64,194.56,1328,0
+BH.US,D,20230814,000000,192.87,192.87,187.95,189.74,6933,0
+BH.US,D,20230815,000000,188.91,188.91,187.22,187.22,1675,0
+BH.US,D,20230816,000000,187,188.7,183.82,183.82,2992,0
+BH.US,D,20230817,000000,183.69,190.99,179.7,179.98,1878,0
+BH.US,D,20230818,000000,179.07,186.04,179.07,183.5,6444,0
+BH.US,D,20230821,000000,185,185.1772,179.68,179.68,2898,0
+BH.US,D,20230822,000000,179.11,186.88,178.0001,181.9,4041,0
+BH.US,D,20230823,000000,182.27,186,181.3474,185.8,2673,0
+BH.US,D,20230824,000000,185,187.748,185,186.51,1766,0
+BH.US,D,20230825,000000,186.55,187.8,185.0001,186.62,1484,0
+BH.US,D,20230828,000000,185,186.49,182.9,183.75,2198,0
+BH.US,D,20230829,000000,182.89,189,182.89,185.19,2302,0
+BH.US,D,20230830,000000,183.45,188.19,183.45,184.88,1791,0
+BH.US,D,20230831,000000,186,187.85,186,186,1942,0
+BH.US,D,20230901,000000,187.9,187.9,183.5301,186.19,2729,0
+BH.US,D,20230905,000000,185.0001,187.45,182.972,183.03,2196,0
+BH.US,D,20230906,000000,180.2508,186.37,180.2508,183.72,8192,0
+BH.US,D,20230907,000000,183.96,186.345,180.7319,185.27,3779,0
+BH.US,D,20230908,000000,185,185.83,184.97,184.99,2035,0
+BH.US,D,20230911,000000,181.17,184.64,180.08,181.34,1565,0
+BH.US,D,20230912,000000,181.88,181.88,178.34,179.25,1504,0
+BH.US,D,20230913,000000,177,179.98,175.9301,177.25,2055,0
+BH.US,D,20230914,000000,178.08,178.5,175.9,175.91,2494,0
+BH.US,D,20230915,000000,175.8,175.8,166.77,166.78,5930,0
+BH.US,D,20230918,000000,167.8,170.99,165,169.14,1914,0
+BH.US,D,20230919,000000,169.94,169.99,164.0201,166.01,4618,0
+BH.US,D,20230920,000000,165.62,169.47,165,166.31,1827,0
+BH.US,D,20230921,000000,164.54,168.64,164.54,167.08,2184,0
+BH.US,D,20230922,000000,166.92,170,164.5901,165.89,3878,0
+BH.US,D,20230925,000000,165,167.505,164.59,165.4,1308,0
+BH.US,D,20230926,000000,166.43,166.5,164.01,166.01,1845,0
+BH.US,D,20230927,000000,167.96,167.96,164,166.31,1940,0
+BH.US,D,20230928,000000,165.92,171.94,164.5809,166.86,1047,0
+BH.US,D,20230929,000000,167.2,167.5,165.52,166,1428,0
+BH.US,D,20231002,000000,166,169.59,166,166.01,1118,0
+BH.US,D,20231003,000000,166,166.77,162.5,162.66,4038,0
+BH.US,D,20231004,000000,162.75,165.15,160.12,164.05,4453,0
+BH.US,D,20231005,000000,164.06,164.935,153,155.88,9469,0
+BH.US,D,20231006,000000,155.63,163.99,155.63,158.36,1750,0
+BH.US,D,20231009,000000,157.4,158.53,151.75,154.84,6991,0
+BH.US,D,20231010,000000,155.11,159.59,155.11,157.79,1505,0
+BH.US,D,20231011,000000,157,157,152.65,152.65,3139,0
+BH.US,D,20231012,000000,152.75,152.75,145.11,146.77,6193,0
+BH.US,D,20231013,000000,146.35,150,146.35,147.03,5844,0
+BH.US,D,20231016,000000,146.9,155.24,146.9,153.96,6533,0
+BH.US,D,20231017,000000,154.15,157.31,152,155.9,2889,0
+BH.US,D,20231018,000000,155.15,159.68,155.15,158.35,7425,0
+BH.US,D,20231019,000000,156.75,157.05,147,148.95,7383,0
+BH.US,D,20231020,000000,149.79,149.79,145.11,148.2,3732,0
+BH.US,D,20231023,000000,151.44,154.45,147.03,147.99,3904,0
+BH.US,D,20231024,000000,147.61,148.28,145.9,146.63,2714,0
+BH.US,D,20231025,000000,147.85,152.8048,144.98,147.88,1956,0
+BH.US,D,20231026,000000,146.78,148.39,144,145.14,3449,0
+BH.US,D,20231027,000000,144.99,147,143.51,144.66,1480,0
+BH.US,D,20231030,000000,145.5,148.63,144,146.88,2523,0
+BH.US,D,20231031,000000,145.46,148.74,144.96,147.77,1613,0
+BH.US,D,20231101,000000,147.63,151.97,146.59,147.87,2511,0
+BH.US,D,20231102,000000,150.22,154.235,150.165,152.77,3673,0
+BH.US,D,20231103,000000,159.03,159.68,156.7043,158.07,3012,0
+BH.US,D,20231106,000000,156.36,156.535,147.385,148.96,7391,0
+BH.US,D,20231107,000000,148.21,150.79,145.9,146.52,3034,0
+BH.US,D,20231108,000000,145.74,149.82,142.78,146,3275,0
+BH.US,D,20231109,000000,145.07,145.07,142.5,142.94,3712,0
+BH.US,D,20231110,000000,141.88,143.23,141.4901,142.6,1651,0
+BH.US,D,20231113,000000,142.9,143.19,137.01,141.7,8269,0
+BH.US,D,20231114,000000,143.2,148.37,138,147.94,9218,0
+BH.US,D,20231115,000000,147.52,149.99,147.3262,149.11,1667,0
+BH.US,D,20231116,000000,148.94,149.88,147.63,147.7,1510,0
+BH.US,D,20231117,000000,149.56,149.56,142.01,145.44,3364,0
+BH.US,D,20231120,000000,143.92,149.27,142.01,144.19,1565,0
+BH.US,D,20231121,000000,143.4,146,143,143.27,1180,0
+BH.US,D,20231122,000000,144.65,146.24,144,145.57,1902,0
+BH.US,D,20231124,000000,146.2,146.2,145.69,146.04,391,0
+BH.US,D,20231127,000000,145.17,152.4107,145.17,149.23,2144,0
+BH.US,D,20231128,000000,148.62,153,144.735,145.12,1748,0
+BH.US,D,20231129,000000,149.15,149.3,143.4,143.94,2382,0
+BH.US,D,20231130,000000,144.41,147.01,144.2,145.82,1555,0
+BH.US,D,20231201,000000,144.29,150.345,144.29,148.58,1581,0
+BH.US,D,20231204,000000,146.66,150.9,146.63,148.4,1734,0
+BH.US,D,20231205,000000,147,152.98,147,148.48,1455,0
+BH.US,D,20231206,000000,149.94,150.935,147.51,148.4,5580,0
+BH.US,D,20231207,000000,149.49,152.24,149.45,151.72,2229,0
+BH.US,D,20231208,000000,149.92,151,149.92,150.94,694,0
+BH.US,D,20231211,000000,152,160.76,149.9,159.41,8184,0
+BH.US,D,20231212,000000,160.25,175.39,160.25,171.44,7659,0
+BH.US,D,20231213,000000,172.21,183.5,171.1,179.89,6337,0
+BH.US,D,20231214,000000,180,180.94,176.47,178.93,2686,0
+BH.US,D,20231215,000000,178.77,178.77,171.66,171.69,6149,0
+BH.US,D,20231218,000000,173.79,173.79,168.95,169.69,1578,0
+BH.US,D,20231219,000000,171.13,173,165.52,170.84,1369,0
+BH.US,D,20231220,000000,171.78,173.5,167.5,168.76,2416,0
+BH.US,D,20231221,000000,170.29,171.49,165.81,169.56,1078,0
+BH.US,D,20231222,000000,169.23,171.9,166.5,169.67,1560,0
+BH.US,D,20231226,000000,169.06,170.15,167.0001,169.03,1350,0
+BH.US,D,20231227,000000,167.72,169.9,167.72,168.35,1397,0
+BH.US,D,20231228,000000,169,169.04,166.335,166.97,2424,0
+BH.US,D,20231229,000000,166.9,166.975,163.68,164.93,2990,0
+BH.US,D,20240102,000000,163.74,163.74,157.67,159.13,3188,0
+BH.US,D,20240103,000000,159.45,162.94,158.1901,161,6407,0
+BH.US,D,20240104,000000,161,162.015,160.99,160.99,7070,0
+BH.US,D,20240105,000000,162.79,170,161.87,164.05,6365,0
+BH.US,D,20240108,000000,164,169.445,164,167.33,1279,0
+BH.US,D,20240109,000000,166.16,169.75,164.49,166.74,2112,0
+BH.US,D,20240110,000000,167.31,168.1,160.96,163.5,4545,0
+BH.US,D,20240111,000000,162.92,165.88,161.51,162.33,1468,0
+BH.US,D,20240112,000000,163.68,164.075,159.02,160.44,2233,0
+BH.US,D,20240116,000000,159.01,159.99,156.12,156.12,1761,0
+BH.US,D,20240117,000000,154.29,156.98,154.15,154.96,2620,0
+BH.US,D,20240118,000000,154.63,156.565,150.5,152.34,1911,0
+BH.US,D,20240119,000000,152.37,154.67,150.52,151.4,1508,0
+BH.US,D,20240122,000000,153.08,156.47,153.08,156.05,1706,0
+BH.US,D,20240123,000000,157.88,157.88,152.51,153.04,2235,0
+BH.US,D,20240124,000000,154,158.0051,153.3,154.11,1245,0
+BH.US,D,20240125,000000,156.25,158.33,155.79,157.31,1244,0
+BH.US,D,20240126,000000,157.98,157.98,154.98,157.89,552,0
+BH.US,D,20240129,000000,156.76,158.03,155.25,156.98,461,0
+BH.US,D,20240130,000000,158.25,158.25,154.04,157.28,960,0
+BH.US,D,20240131,000000,157.92,158.51,154,154.67,1199,0
+BH.US,D,20240201,000000,154,158.78,154,157.49,2606,0
+BH.US,D,20240202,000000,155.47,157.92,154.7001,155.67,887,0
+BH.US,D,20240205,000000,154.71,157.21,153.69,153.69,3434,0
+BH.US,D,20240206,000000,153.15,154.99,153.15,154.6,1168,0
+BH.US,D,20240207,000000,154.3,155.69,152.04,152.04,848,0
+BH.US,D,20240208,000000,152.06,154.01,151.12,151.73,2438,0
+BH.US,D,20240209,000000,151.3,153.4392,151.3,152.87,1097,0
+BH.US,D,20240212,000000,154.98,156.1,151.25,152.13,1864,0
+BH.US,D,20240213,000000,151.01,151.1,145.95,147.42,4148,0
+BH.US,D,20240214,000000,149,158.3699,147.635,153.06,2329,0
+BH.US,D,20240215,000000,153.1,155.25,149.92,153.99,1559,0
+BH.US,D,20240216,000000,152.93,157.1,152.69,152.69,1691,0
+BH.US,D,20240220,000000,152.69,156.776,150,151.33,1996,0
+BH.US,D,20240221,000000,151.69,153.75,151.69,152.45,1068,0
+BH.US,D,20240222,000000,153.1,159.57,151.7,157.03,2321,0
+BH.US,D,20240223,000000,157.52,163.5,157.52,163.5,1553,0
+BH.US,D,20240226,000000,178,178,170,175,4041,0
+BH.US,D,20240227,000000,175.39,177.6061,175,175,943,0
+BH.US,D,20240228,000000,174.01,178.01,171,171,6638,0
+BH.US,D,20240229,000000,173.12,177.1031,171.8,173.21,941,0
+BH.US,D,20240301,000000,172.41,172.41,169,169,793,0
+BH.US,D,20240304,000000,169.4,184.18,169.4,181.01,3620,0
+BH.US,D,20240305,000000,181.99,181.99,175.1101,177.76,1515,0
+BH.US,D,20240306,000000,179.32,192.7,179.32,190.1,3256,0
+BH.US,D,20240307,000000,190.95,191.235,186.52,188.86,2221,0
+BH.US,D,20240308,000000,190.18,190.18,180.9315,184.02,2972,0
+BH.US,D,20240311,000000,183.06,191.11,173.9,185,4747,0
+BH.US,D,20240312,000000,187.4,196.85,182.275,191.15,4296,0
+BH.US,D,20240313,000000,194.07,197.0565,188.25,193.99,4140,0
+BH.US,D,20240314,000000,192.54,193,184.3,185.28,1301,0
+BH.US,D,20240315,000000,184.03,198.03,181.21,197.97,9975,0
+BH.US,D,20240318,000000,195.2,206.97,190.86,201.24,6003,0
+BH.US,D,20240319,000000,203.42,204.35,197.42,199,2007,0
+BH.US,D,20240320,000000,198.72,203,195.0001,199.4,2363,0
+BH.US,D,20240321,000000,198.4,203.9153,198.4,202.69,3466,0
+BH.US,D,20240322,000000,203,204.99,200,201.01,2648,0
+BH.US,D,20240325,000000,198.0001,203.63,198.0001,200.78,1399,0
+BH.US,D,20240326,000000,200,200.18,186.21,187.39,3249,0
+BH.US,D,20240327,000000,188.59,190.18,184.5073,188.6,2173,0
+BH.US,D,20240328,000000,189.99,190.98,186.56,189.68,4317,0
+BH.US,D,20240401,000000,189.99,199,188,198.41,6652,0
+BH.US,D,20240402,000000,197.9,200,190.1,197.11,2163,0
+BH.US,D,20240403,000000,195,201.5,192,193.93,4919,0
+BH.US,D,20240404,000000,193.56,197.9,193.56,194.97,1293,0
+BH.US,D,20240405,000000,194.11,197,190.2601,194.17,1042,0
+BH.US,D,20240408,000000,193.63,198.17,193.01,195.36,683,0
+BH.US,D,20240409,000000,195.54,198.79,193.02,195.06,1030,0
+BH.US,D,20240410,000000,192.89,195,188.63,192.02,2235,0
+BH.US,D,20240411,000000,192.96,197.06,191.81,195,1428,0
+BH.US,D,20240412,000000,196.07,196.07,190.32,191.07,1285,0
+BH.US,D,20240415,000000,193,197.49,191.36,193.02,1722,0
+BH.US,D,20240416,000000,191.52,197.35,191.52,195.07,1409,0
+BH.US,D,20240417,000000,195.78,196.01,191.15,192.16,1394,0
+BH.US,D,20240418,000000,192.19,198.47,192.19,196.57,3152,0
+BH.US,D,20240419,000000,193.42,200,193.42,199.29,1828,0
+BH.US,D,20240422,000000,197.28,203,197.28,201.02,4951,0
+BH.US,D,20240423,000000,199.08,202.5,199.02,201.96,3385,0
+BH.US,D,20240424,000000,201.64,201.64,198.5,200.19,2277,0
+BH.US,D,20240425,000000,197.84,201.95,196.92,201.36,1149,0
+BH.US,D,20240426,000000,202.93,207,200.7228,206.85,2359,0
+BH.US,D,20240429,000000,207,207,200.06,203.6,4770,0
+BH.US,D,20240430,000000,203.04,203.04,196.65,197.11,4487,0
+BH.US,D,20240501,000000,198.91,199.67,196.6801,198.87,1140,0
+BH.US,D,20240502,000000,201.01,201.01,197.3869,200.4,968,0
+BH.US,D,20240503,000000,201.8375,205.7,199.38,203.94,2141,0
+BH.US,D,20240506,000000,205.06,206.99,198.9001,201,1811,0
+BH.US,D,20240507,000000,199.82,203.96,199.82,201.87,1305,0
+BH.US,D,20240508,000000,201.01,203.81,201.01,203.33,1176,0
+BH.US,D,20240509,000000,203.61,209.5,203.35,209.5,2942,0
+BH.US,D,20240510,000000,209.05,212,208,212,1493,0
+BH.US,D,20240513,000000,212,216.14,202.39,202.87,4025,0
+BH.US,D,20240514,000000,204.08,209.95,203,209.22,2916,0
+BH.US,D,20240515,000000,211.3,216.1,208.845,213.83,2879,0
+BH.US,D,20240516,000000,212.4,219,211.265,215.8,3218,0
+BH.US,D,20240517,000000,215.27,215.27,198.65,200,9112,0
+BH.US,D,20240520,000000,200.11,200.11,194.84,196.62,3290,0
+BH.US,D,20240521,000000,196.6,197.69,193.76,195.1,2234,0
+BH.US,D,20240522,000000,195.05,197.13,193.0674,197.13,1698,0
+BH.US,D,20240523,000000,197.22,197.22,192.95,194.47,2940,0
+BH.US,D,20240524,000000,195.47,195.47,193.94,194.71,875,0
+BH.US,D,20240528,000000,192.9,194.9799,192.69,194.62,2179,0
+BH.US,D,20240529,000000,192.8604,196.05,192.8604,194.62,1497,0
+BH.US,D,20240530,000000,196.59,198,194.97,196.5,1748,0
+BH.US,D,20240531,000000,196.42,199,193.27,198.99,5162,0
+BH.US,D,20240603,000000,198.99,198.99,194.5279,196.23,4957,0
+BH.US,D,20240604,000000,194.219,195.94,194.05,194.99,799,0
+BH.US,D,20240605,000000,195.94,199.88,192.3839,198.44,1040,0
+BH.US,D,20240606,000000,196.25,196.25,194.21,194.91,490,0
+BH.US,D,20240607,000000,193.51,195.6,193.31,195.6,330,0
+BH.US,D,20240610,000000,194.13,194.13,188.1,189.28,2448,0
+BH.US,D,20240611,000000,187.9,188.35,186.01,188.35,962,0
+BH.US,D,20240612,000000,190.89,193.88,190.25,193.18,888,0
+BH.US,D,20240613,000000,189.405,193.21,188.03,193.21,1318,0
+BH.US,D,20240614,000000,190.22,190.22,180.02,180.02,5497,0
+BH.US,D,20240617,000000,180.98,187.86,180,187.86,2046,0
+BH.US,D,20240618,000000,187.5,187.95,180,182.32,4363,0
+BH.US,D,20240620,000000,182.69,186.76,181.76,186.11,1896,0
+BH.US,D,20240621,000000,184.34,189.95,180,189.95,12942,0
+BH.US,D,20240624,000000,188.6,188.6,182.9231,184.03,1634,0
+BH.US,D,20240625,000000,185.76,186.41,180.01,185.67,1124,0
+BH.US,D,20240626,000000,184.47,188.86,184.44,188.06,1702,0
+BH.US,D,20240627,000000,188.99,189,184.95,188,1629,0
+BH.US,D,20240628,000000,189.85,193.38,185.48,193.38,6824,0
+BH.US,D,20240701,000000,190.59,191.58,185.56,190,3507,0
+BH.US,D,20240702,000000,191,191.94,185.01,185.01,2286,0
+BH.US,D,20240703,000000,186.99,188.14,184.805,187.66,1037,0
+BH.US,D,20240705,000000,186,186.99,181.3,183.35,2253,0
+BH.US,D,20240708,000000,183.5,186.55,182.5125,184.91,1699,0
+BH.US,D,20240709,000000,185,188.36,185,186.4,1564,0
+BH.US,D,20240710,000000,188.64,188.64,182.98,184.56,1561,0
+BH.US,D,20240711,000000,185.96,192,182,190.43,2702,0
+BH.US,D,20240712,000000,191,193.8,187.14,192.78,2553,0
+BH.US,D,20240715,000000,193.64,196.28,193.39,195.49,2383,0
+BH.US,D,20240716,000000,195.99,200.94,195.28,198.95,3851,0
+BH.US,D,20240717,000000,198,201,197.99,199.6,2254,0
+BH.US,D,20240718,000000,199.6,200.975,196.031,196.39,1079,0
+BH.US,D,20240719,000000,196.01,197.345,193.07,194.78,1263,0
+BH.US,D,20240722,000000,192.98,196.26,192,195.71,1245,0
+BH.US,D,20240723,000000,196.52,198.5,192.2415,197.74,2512,0
+BH.US,D,20240724,000000,195.96,198.11,192.56,195.23,1538,0
+BH.US,D,20240725,000000,196,199.56,195.32,197.84,1799,0
+BH.US,D,20240726,000000,198.38,201.9,197.5,198.97,1644,0
+BH.US,D,20240729,000000,199.6,200.22,197.23,197.71,1863,0
+BH.US,D,20240730,000000,197.58,199.39,197.58,199.39,467,0
+BH.US,D,20240731,000000,198.99,202,198,200.75,1883,0
+BH.US,D,20240801,000000,200,200,191.61,195.5,1705,0
+BH.US,D,20240802,000000,188.58,194.3,182.9501,188.1,966,0
+BH.US,D,20240805,000000,185,185.765,179.63,181.31,1999,0
+BH.US,D,20240806,000000,182,189.13,182,189.13,1635,0
+BH.US,D,20240807,000000,188.44,192.87,185.9598,188.05,1253,0
+BH.US,D,20240808,000000,191.39,191.39,186.89,188.06,675,0
+BH.US,D,20240809,000000,188.04,193.03,187.01,187.03,1419,0
+BH.US,D,20240812,000000,190,190.33,168.42,172.17,6785,0
+BH.US,D,20240813,000000,175.84,178.03,172.51,175.97,1226,0
+BH.US,D,20240814,000000,176.38,177.16,173,173.13,823,0
+BH.US,D,20240815,000000,178.5,183,175.59,183,1734,0
+BH.US,D,20240816,000000,182.64,183.51,175.2701,178.98,1027,0
+BH.US,D,20240819,000000,178.7,181.5,176.0001,177.95,1874,0
+BH.US,D,20240820,000000,178,178,175.25,175.26,672,0
+BH.US,D,20240821,000000,176.2,183.6199,176,177.67,830,0
+BH.US,D,20240822,000000,178.62,178.62,175.06,176.15,303,0
+BH.US,D,20240823,000000,177,181.79,176.31,181.79,2849,0
+BH.US,D,20240826,000000,180.09,180.09,174.55,174.55,1718,0
+BH.US,D,20240827,000000,176.07,177.685,175,176.09,737,0
+BH.US,D,20240828,000000,177.1,178.7,175.53,178.65,1274,0
+BH.US,D,20240829,000000,179.55,179.55,177.42,179.13,544,0
+BH.US,D,20240830,000000,179.05,179.59,175.36,178.99,948,0
+BH.US,D,20240903,000000,176,178.41,172,172.01,1390,0
+BH.US,D,20240904,000000,173.23,173.23,170.01,171.25,581,0
+BH.US,D,20240905,000000,172.9,172.99,169.69,169.69,958,0
+BH.US,D,20240906,000000,171,171.11,166.14,168.49,1383,0
+BH.US,D,20240909,000000,170.33,170.33,164,164.8,2273,0
+BH.US,D,20240910,000000,164,167.42,162.22,166.42,1871,0
+BH.US,D,20240911,000000,165,169.49,159.69,165.71,5474,0
+BH.US,D,20240912,000000,166.93,171.8256,162.8,166.98,2357,0
+BH.US,D,20240913,000000,168.59,172.4,164.5201,171.45,1899,0
+BH.US,D,20240916,000000,172.72,172.72,169.0101,170,1766,0
+BH.US,D,20240917,000000,171.82,177.15,171.33,175.25,5650,0
+BH.US,D,20240918,000000,175.25,178.25,173.82,174.26,1300,0
+BH.US,D,20240919,000000,177.9,178.95,174.4131,177.63,1966,0
+BH.US,D,20240920,000000,175.55,178.59,173.82,174.75,5305,0
+BH.US,D,20240923,000000,176.33,176.33,172.17,172.17,2213,0
+BH.US,D,20240924,000000,171.36,175.04,164.6,169.26,8917,0
+BH.US,D,20240925,000000,170.33,170.38,166.63,168.8,3857,0
+BH.US,D,20240926,000000,171,172,169.545,171.98,1373,0
+BH.US,D,20240927,000000,171.15,171.18,169.72,169.72,1211,0
+BH.US,D,20240930,000000,171.25,172.01,167.5,172.01,2721,0
+BH.US,D,20241001,000000,169.41,170.09,167.9598,170.08,1937,0
+BH.US,D,20241002,000000,167.82,169.375,165.42,169.19,2906,0
+BH.US,D,20241003,000000,167.11,169.25,164.62,165.42,2147,0
+BH.US,D,20241004,000000,168.88,172.54,167,169.94,963,0
+BH.US,D,20241007,000000,171.05,171.05,168.2,168.2,1073,0
+BH.US,D,20241008,000000,169.57,172,166.93,168.09,1918,0
+BH.US,D,20241009,000000,168.08,170.48,167.516,168.95,1504,0
+BH.US,D,20241010,000000,167.5,173.17,167.5,170.92,1330,0
+BH.US,D,20241011,000000,171.63,173.6,171.5,172.05,1072,0
+BH.US,D,20241014,000000,170,170.54,168.56,170.06,918,0
+BH.US,D,20241015,000000,168.92,169.7,168.92,168.92,1088,0
+BH.US,D,20241016,000000,168.89,171.08,168.89,171.08,579,0
+BH.US,D,20241017,000000,170.9,172.5,170.894,172.5,1061,0
+BH.US,D,20241018,000000,173,173,171.6,172,1000,0
+BH.US,D,20241021,000000,173,173,167.5,167.52,2635,0
+BH.US,D,20241022,000000,168.06,168.324,165.36,165.36,1154,0
+BH.US,D,20241023,000000,165.41,170.9,165.41,170.9,2017,0
+BH.US,D,20241024,000000,170.9,170.94,168.31,170.94,1197,0
+BH.US,D,20241025,000000,172.94,173,170.95,172.28,3611,0
+BH.US,D,20241028,000000,172.96,173,171.97,172.61,860,0
+BH.US,D,20241029,000000,171.05,172.89,171.05,172.79,665,0
+BH.US,D,20241030,000000,172.24,173,171.95,173,765,0
+BH.US,D,20241031,000000,172.41,172.475,170.31,170.31,653,0
+BH.US,D,20241101,000000,171.57,173,170.9,173,1396,0
+BH.US,D,20241104,000000,170.85,173,170.85,173,679,0
+BH.US,D,20241105,000000,171.53,173,171.5,173,780,0
+BH.US,D,20241106,000000,173,180.99,173,179.97,14283,0
+BH.US,D,20241107,000000,180.59,182.37,177.11,179.88,2422,0
+BH.US,D,20241108,000000,180.62,183.31,180,180.6,2671,0
+BH.US,D,20241111,000000,179.1993,179.9051,170.9999,174.53,2639,0
+BH.US,D,20241112,000000,171.94,187,171.94,185.48,9302,0
+BH.US,D,20241113,000000,186.905,205,186.83,204,14627,0
+BH.US,D,20241114,000000,205,215.06,202.01,212.16,14604,0
+BH.US,D,20241115,000000,214.7788,214.7788,204.94,210,18809,0
+BH.US,D,20241118,000000,208.2,215,189.21,210,19961,0
+BH.US,D,20241119,000000,206.98,211.9,205,209.03,10700,0
+BH.US,D,20241120,000000,210,213.5,209.93,210.61,6894,0
+BH.US,D,20241121,000000,213.36,213.95,200.01,208.5,7864,0
+BH.US,D,20241122,000000,205.01,208.49,203.81,206.41,4408,0
+BH.US,D,20241125,000000,207.01,211.69,205.15,206.98,7901,0
+BH.US,D,20241126,000000,204,208,201.03,206.86,5594,0
+BH.US,D,20241127,000000,205,217.69,204.305,215,9738,0
+BH.US,D,20241129,000000,211.86,216,208.7129,210.43,1487,0
+BH.US,D,20241202,000000,210.5,219.5,208.39,216.04,11225,0
+BH.US,D,20241203,000000,216.925,226.3,216.925,224,16262,0
+BH.US,D,20241204,000000,223.5,228.98,221.46,224.18,6491,0
+BH.US,D,20241205,000000,227,231.5027,219.52,230,10651,0
+BH.US,D,20241206,000000,230.02,236.505,225,229.67,12481,0
+BH.US,D,20241209,000000,228.355,233.66,226.24,226.31,4386,0
+BH.US,D,20241210,000000,226.31,232.49,224,228.6,6348,0
+BH.US,D,20241211,000000,232.3256,234.595,228.5,230.79,6226,0
+BH.US,D,20241212,000000,233.46,239.68,230.67,236.1,6051,0
+BH.US,D,20241213,000000,239.66,239.66,230.82,230.83,3158,0
+BH.US,D,20241216,000000,231,244.27,220.75,236.24,6658,0
+BH.US,D,20241217,000000,235,265.73,232.1038,256.69,16836,0
+BH.US,D,20241218,000000,255.99,262.45,235.9,236.41,9729,0
+BH.US,D,20241219,000000,232.34,254.9899,232.34,243.7,45314,0
+BH.US,D,20241220,000000,242,253.13,234.0101,250.68,100620,0
+BH.US,D,20241223,000000,250.69,258.99,248,253.59,27236,0
+BH.US,D,20241224,000000,255.2,266.925,255.2,264.55,11255,0
+BH.US,D,20241226,000000,261.0452,271.35,260.46,262.92,8309,0
+BH.US,D,20241227,000000,259.96,266.9939,252.62,257.2,10741,0
+BH.US,D,20241230,000000,250.25,262.98,249.59,256,9108,0
+BH.US,D,20241231,000000,256,262.69,251.87,254.29,24299,0
+BH.US,D,20250102,000000,254.29,257.08,244.98,249.96,11164,0
+BH.US,D,20250103,000000,249.37,269,244.7,257.76,32472,0
+BH.US,D,20250106,000000,257.51,260,248.05,248.17,7214,0
+BH.US,D,20250107,000000,242.0501,248.2,229.74,236.4,19137,0
+BH.US,D,20250108,000000,232,234,227.23,228.11,8110,0
+BH.US,D,20250110,000000,225,228.93,214.18,218.16,10528,0
+BH.US,D,20250113,000000,218.975,221.08,215.48,218.32,5909,0
+BH.US,D,20250114,000000,221.94,223,216.8,219.18,6949,0
+BH.US,D,20250115,000000,223,223.1,217.22,218.97,4123,0
+BH.US,D,20250116,000000,218,219.36,213.1,214.39,2824,0
+BH.US,D,20250117,000000,219.97,219.97,215.5,218.34,5733,0
+BH.US,D,20250121,000000,222.7,223.6899,215.32,220.92,3380,0
+BH.US,D,20250122,000000,219.56,224.747,219.43,221.57,3406,0
+BH.US,D,20250123,000000,220.16,222.525,218.87,222.05,5501,0
+BH.US,D,20250124,000000,223.335,225.91,220.38,225.24,4688,0
+BH.US,D,20250127,000000,225.685,234.35,223.42,228.09,4452,0
+BH.US,D,20250128,000000,232.18,232.18,226.28,229.73,3202,0
+BH.US,D,20250129,000000,228,232.87,226.93,231.7,5259,0
+BH.US,D,20250130,000000,232.84,236.5,230.73,233.86,3477,0
+BH.US,D,20250131,000000,235.66,235.9,228.93,232.01,3570,0
+BH.US,D,20250203,000000,226.82,232.2215,225,228.79,1815,0
+BH.US,D,20250204,000000,234.035,237.05,230.22,234.75,2716,0
+BH.US,D,20250205,000000,239.5,239.51,232.36,235.33,3942,0
+BH.US,D,20250206,000000,233.04,237.5,231.03,233.33,1518,0
+BH.US,D,20250207,000000,233.1,235.61,230.18,231.21,3680,0
+BH.US,D,20250210,000000,235.15,239.75,234,236.69,2414,0
+BH.US,D,20250211,000000,240.32,244.32,236.24,240.05,2166,0
+BH.US,D,20250212,000000,241.13,241.13,235.91,237.56,2634,0
+BH.US,D,20250213,000000,238.215,245,235.64,242.88,2248,0
+BH.US,D,20250214,000000,245,246.02,241.07,241.83,1987,0
+BH.US,D,20250218,000000,242,247.57,234.05,238.75,3445,0
+BH.US,D,20250219,000000,240.01,256.145,239.5,251.88,6092,0
+BH.US,D,20250220,000000,252.5,254.9899,243.095,244,6078,0
+BH.US,D,20250221,000000,245,246.85,233.61,234.28,5881,0
+BH.US,D,20250224,000000,238,242.5,235.23,237.11,3464,0
+BH.US,D,20250225,000000,238,243.27,237.2,241.79,3337,0
+BH.US,D,20250226,000000,244.68,248.04,239.86,245.45,4010,0
+BH.US,D,20250227,000000,243.22,245.45,239.78,242.33,1828,0
+BH.US,D,20250228,000000,244.9838,245.12,238.76,245.12,5901,0
+BH.US,D,20250303,000000,243,244,222,228.79,8743,0
+BH.US,D,20250304,000000,225.645,230.47,220.61,222.01,5071,0
+BH.US,D,20250305,000000,222.01,224.98,217.7,224.36,4074,0
+BH.US,D,20250306,000000,221.99,224.36,219.5431,221.9,5714,0
+BH.US,D,20250307,000000,221.811,225.2007,214.01,217.89,3243,0
+BH.US,D,20250310,000000,216.62,222.5179,211.01,212.58,7807,0
+BH.US,D,20250311,000000,214.402,219.8,207.69,214.35,8473,0
+BH.US,D,20250312,000000,216.15,221.6614,214.31,216.45,3162,0
+BH.US,D,20250313,000000,212,220.722,210.45,210.6,1801,0
+BH.US,D,20250314,000000,214.505,217.84,212.68,216.56,3955,0
+BH.US,D,20250317,000000,210.5688,217.98,210.51,212.07,3503,0
+BH.US,D,20250318,000000,208.73,212.3913,207,208,2386,0
+BH.US,D,20250319,000000,209.92,222.97,207.35,220.43,2888,0
+BH.US,D,20250320,000000,224.96,225.79,219.85,224.03,2688,0
+BH.US,D,20250321,000000,221,221,211.17,211.81,6349,0
+BH.US,D,20250324,000000,219.99,221,213.875,218.71,3803,0
+BH.US,D,20250325,000000,216.62,218.85,208.63,209.93,8410,0
+BH.US,D,20250326,000000,210.65,212.25,207.01,211.4,5618,0
+BH.US,D,20250327,000000,213.62,225.39,208.335,224.07,9712,0
+BH.US,D,20250328,000000,218.33,221.67,213.53,216.14,4505,0
+BH.US,D,20250331,000000,209,220.03,209,216.54,19453,0
+BH.US,D,20250401,000000,214.68,216.14,210.63,213.01,4465,0
+BH.US,D,20250402,000000,215.06,217.96,209.46,216.41,2636,0
+BH.US,D,20250403,000000,208.46,215,208.46,213.3,4855,0
+BH.US,D,20250404,000000,207,208.27,201.562,203.78,4817,0
+BH.US,D,20250407,000000,203.68,207.297,199.33,202.02,2993,0
+BH.US,D,20250408,000000,208.01,213.36,200.83,203.6,3331,0
+BH.US,D,20250409,000000,201.02,221,200.3276,217.29,9590,0
+BH.US,D,20250410,000000,212,212.08,202.36,204.26,4094,0
+BH.US,D,20250411,000000,203.495,209.97,195.05,209.68,3553,0
+BH.US,D,20250414,000000,210.965,216.19,208.64,214.39,2968,0
+BH.US,D,20250415,000000,216.69,218.76,213.26,216,2275,0
+BH.US,D,20250416,000000,213.2,216.02,207.15,208.85,2993,0
+BH.US,D,20250417,000000,206.62,222.44,206.62,220.03,7007,0
+BH.US,D,20250421,000000,216,220,214.75,216.52,2802,0
+BH.US,D,20250422,000000,217.64,229.4553,217.64,219.61,2820,0
+BH.US,D,20250423,000000,224,227.89,222.1,223.52,34260,0
+BH.US,D,20250424,000000,223,228.95,222.26,226.99,8462,0
+BH.US,D,20250425,000000,224.99,231.79,221.5,223.4,19280,0
+BH.US,D,20250428,000000,224.09,232.54,222.29,232.54,28969,0
+BH.US,D,20250429,000000,229.7,238.58,227.3901,232.22,6454,0
+BH.US,D,20250430,000000,222.5425,234.56,222.5425,232.91,5289,0
+BH.US,D,20250501,000000,233.5,237,225.7,226.56,7799,0
+BH.US,D,20250502,000000,228.52,237.2947,227.13,233.95,9642,0
+BH.US,D,20250505,000000,229.99,239.42,228.84,232.83,9165,0
+BH.US,D,20250506,000000,233.42,235.715,229.42,235.46,6095,0
+BH.US,D,20250507,000000,236,239.17,233.04,237.11,31186,0
+BH.US,D,20250508,000000,239.415,247.04,239.16,243.18,6451,0
+BH.US,D,20250509,000000,246.46,246.46,238.28,239.53,4448,0
+BH.US,D,20250512,000000,242.64,247.21,232,237,10577,0
+BH.US,D,20250513,000000,237,242,234.2822,237.4,3763,0
+BH.US,D,20250514,000000,238.7,238.7,234,237.12,3908,0
+BH.US,D,20250515,000000,238.875,241,236.4124,239,2603,0
+BH.US,D,20250516,000000,239.69,243.8,237.38,241.74,5147,0
+BH.US,D,20250519,000000,239.5,243.05,237.7849,241.53,4778,0
+BH.US,D,20250520,000000,244.27,244.27,235.7,237.52,3170,0
+BH.US,D,20250521,000000,239,239.11,230.115,234.33,8559,0
+BH.US,D,20250522,000000,237.12,246.98,233.1,246.42,98577,0
+BH.US,D,20250523,000000,246,253.61,242.7,246.97,9655,0
+BH.US,D,20250527,000000,245.99,255.75,244.776,251.1,101616,0
+BH.US,D,20250528,000000,250,263.95,249.01,261.07,140033,0
+BH.US,D,20250529,000000,259.02,267,250.64,252.75,118448,0
+BH.US,D,20250530,000000,252.99,256.08,244.01,247.14,64586,0
+BH.US,D,20250602,000000,248.02,255.97,245.07,251.81,22785,0
+BH.US,D,20250603,000000,248.97,261.35,248.97,254.23,16176,0
+BH.US,D,20250604,000000,254.84,266.06,253.55,260.33,59014,0
+BH.US,D,20250605,000000,262.0799,262.0799,254.02,257.11,41438,0
+BH.US,D,20250606,000000,258.01,264.47,256.16,263.7,20923,0
+BH.US,D,20250609,000000,264.4809,270.995,261.09,267.07,66719,0
+BH.US,D,20250610,000000,270.09,272.17,265.55,266.44,9983,0
+BH.US,D,20250611,000000,267.08,267.09,255.81,257.19,12109,0
+BH.US,D,20250612,000000,255,261.54,253.586,258.72,10652,0
+BH.US,D,20250613,000000,255.56,258.7198,251.9,256.52,26058,0
+BH.US,D,20250616,000000,261.84,273.76,255.87,273.18,44028,0
+BH.US,D,20250617,000000,273.7462,274.12,266.77,272.12,25067,0
+BH.US,D,20250618,000000,274.1,278.355,271.99,274.29,20464,0
+BH.US,D,20250620,000000,274.99,283.48,271.99,282.57,21227,0
+BH.US,D,20250623,000000,283.99,292.5,281.92,291.95,15644,0
+BH.US,D,20250624,000000,293.03,296.4,286.44,287.32,15662,0
+BH.US,D,20250625,000000,284.132,293.41,283.285,289.48,20156,0
+BH.US,D,20250626,000000,287.66,293.175,286.65,289.32,13062,0
+BH.US,D,20250627,000000,287.42,295,286.23,291.47,21672,0
+BH.US,D,20250630,000000,293.81,293.81,289.07,292.21,35248,0
+BH.US,D,20250701,000000,287,298.49,285.25,294.14,16323,0
+BH.US,D,20250702,000000,295,297.5,289.985,292.17,10186,0
+BH.US,D,20250703,000000,293.43,293.43,286.62,290,10757,0
+BH.US,D,20250707,000000,288,288.88,282.415,287.63,15214,0
+BH.US,D,20250708,000000,285.31,295.81,285.31,295.5,12808,0
+BH.US,D,20250709,000000,292.745,301.82,289.265,301.34,23636,0
+BH.US,D,20250710,000000,299.915,308.62,295.58,298.67,16997,0
+BH.US,D,20250711,000000,294.31,297.34,290.92,296.7,19544,0
+BH.US,D,20250714,000000,292.17,298.5,288.53,294.07,17993,0
+BH.US,D,20250715,000000,292.43,294.575,289.57,293.69,17168,0
+BH.US,D,20250716,000000,291.57,298.805,289.43,297.15,32904,0
+BH.US,D,20250717,000000,294.58,301.1,294.58,300.56,12524,0
+BH.US,D,20250718,000000,304,305.66,298.7,304.83,13268,0
+BH.US,D,20250721,000000,305.6,317.61,303.96,315.91,24166,0
+BH.US,D,20250722,000000,316.965,323.91,314.6,322.64,16660,0
+BH.US,D,20250723,000000,326.8,328.65,319,324.71,19255,0
+BH.US,D,20250724,000000,322,322.42,312.64,313.69,18464,0
+BH.US,D,20250725,000000,314,320.77,309.99,319.55,23192,0
+BH.US,D,20250728,000000,318.55,319.75,311.24,313.9,28160,0
+BH.US,D,20250729,000000,313.545,318,305.645,309.14,34556,0
+BH.US,D,20250730,000000,309.68,316.05,306.715,310.75,24202,0
+BH.US,D,20250731,000000,307,309.96,301.35,308.32,15108,0
+BH.US,D,20250801,000000,302.03,310.44,297.26,298.97,14999,0
+BH.US,D,20250804,000000,300.61,305.09,293.08,294.23,12829,0
+BH.US,D,20250805,000000,294.44,295.91,289.46,291.89,15519,0
+BH.US,D,20250806,000000,291.78,299.3,289.545,291.79,27089,0
+BH.US,D,20250807,000000,291.155,295.91,281.3,281.31,8053,0
+BH.US,D,20250808,000000,280,282.18,273.39,275.24,19286,0
+BH.US,D,20250811,000000,274.94,288.485,274.0467,284.36,24447,0
+BH.US,D,20250812,000000,283.74,288.27,277.07,283.95,46347,0
+BH.US,D,20250813,000000,284.535,291.1,279.14,287.22,28482,0
+BH.US,D,20250814,000000,286.63,290.2,280,288.27,16296,0
+BH.US,D,20250815,000000,288.345,318.36,288.345,312.89,54104,0
+BH.US,D,20250818,000000,314.77,317.7525,302.645,303.1,21045,0
+BH.US,D,20250819,000000,301.4,309.67,300.01,305,35322,0
+BH.US,D,20250820,000000,304.4,305.6,299.0484,302.05,15508,0
+BH.US,D,20250821,000000,300.29,303,291.74,295.62,13722,0
+BH.US,D,20250822,000000,298.9,311.69,293.03,305.54,24281,0
+BH.US,D,20250825,000000,306.685,312.33,299.7,303.88,46464,0
+BH.US,D,20250826,000000,305.43,314.275,305.43,310.96,20410,0
+BH.US,D,20250827,000000,310.9,316.92,308.53,316.92,32632,0
+BH.US,D,20250828,000000,315.6903,319.99,310.06,319.8,17917,0
+BH.US,D,20250829,000000,316.877,322.068,310.73,310.87,16276,0
+BH.US,D,20250902,000000,305,314.8999,303.46,308.35,18869,0
+BH.US,D,20250903,000000,305.23,314.26,305.23,309.97,57913,0
+BH.US,D,20250904,000000,314.385,314.7,307.26,310.9,16008,0
+BH.US,D,20250905,000000,309.73,317.315,307.6,311.31,12020,0
+BH.US,D,20250908,000000,313.4833,317.1,309.5819,314.28,20349,0
+BH.US,D,20250909,000000,316.19,317.145,309.91,311.97,18033,0
+BH.US,D,20250910,000000,315.79,315.79,306.08,306.38,14131,0
+BH.US,D,20250911,000000,302.66,318.075,302.66,317.37,15453,0
+BH.US,D,20250912,000000,317.43,317.43,303.92,303.94,15805,0
+BH.US,D,20250915,000000,307.7633,314.13,301.22,313.42,17741,0
+BH.US,D,20250916,000000,310.665,314.42,304.285,309.72,17332,0
+BH.US,D,20250917,000000,308.315,315.58,307.27,309.39,10459,0
+BH.US,D,20250918,000000,309.85,312.87,306.83,309.81,8246,0
+BH.US,D,20250919,000000,307.04,313.57,307.04,312.36,35540,0
+BH.US,D,20250922,000000,311.68,314.02,306.75,313.84,12125,0
+BH.US,D,20250923,000000,316.33,323.63,309.02,313.32,13918,0
+BH.US,D,20250924,000000,314.735,318.47,309.54,317.7,13302,0
+BH.US,D,20250925,000000,315.21,321.67,312.125,320.9,14648,0
+BH.US,D,20250926,000000,321.635,327.985,318.35,327.21,12478,0
+BH.US,D,20250929,000000,329,332.8967,323.8,324.44,10096,0
+BH.US,D,20250930,000000,323,325.31,317.05,323.65,9425,0
+BH.US,D,20251001,000000,324.9238,325.85,314.59,323.07,12707,0
+BH.US,D,20251002,000000,320.94,334.82,319.735,333.22,11702,0
+BH.US,D,20251003,000000,333.785,335.73,326.84,330.69,12087,0
+BH.US,D,20251006,000000,334.63,336.64,329.595,336.09,18988,0
+BH.US,D,20251007,000000,331.4495,344.87,331.4495,343.27,12737,0
+BH.US,D,20251008,000000,344.81,345.83,336.8,343.61,8918,0
+BH.US,D,20251009,000000,343,345.5795,337.9301,343.46,9398,0
+BH.US,D,20251010,000000,346.675,348.63,337.02,338.14,9457,0
+BH.US,D,20251013,000000,342.685,351.66,339.66,350.32,11088,0
+BH.US,D,20251014,000000,346.6,361.06,343.445,356.82,14978,0
+BH.US,D,20251015,000000,358.0817,360.52,355.78,359.81,12929,0
+BH.US,D,20251016,000000,359.58,361.6704,354.12,356.16,9062,0
+BH.US,D,20251017,000000,350.56,362.85,350.56,360.86,13323,0
+BH.US,D,20251020,000000,361.786,369.91,359.59,367.97,10221,0
+BH.US,D,20251021,000000,365.4501,367.96,357.1,362.19,7149,0
+BH.US,D,20251022,000000,364.91,365.77,359.68,364.36,6000,0
+BH.US,D,20251023,000000,363.59,377.13,361.13,372.81,11496,0
+BH.US,D,20251024,000000,373.77,381.83,373.77,375,6901,0
+BH.US,D,20251027,000000,375.05,377.095,370.01,373.76,8835,0
+BH.US,D,20251028,000000,373.98,376.41,371.74,373,7202,0
+BH.US,D,20251029,000000,374.5248,374.5248,361.16,366.42,9694,0
+BH.US,D,20251030,000000,366.095,368.58,358.115,362.07,10199,0
+BH.US,D,20251031,000000,359.925,365.82,353.2,361.31,6928,0
+BH.US,D,20251103,000000,357.77,365.73,353.07,355.75,7617,0
+BH.US,D,20251104,000000,353.695,366.96,349.08,362.03,8676,0
+BH.US,D,20251105,000000,356.5,372.44,356.5,369.38,15942,0
+BH.US,D,20251106,000000,360.6148,369,360.6148,361.63,21023,0
+BH.US,D,20251107,000000,365.56,366.6,351.15,360.01,19655,0
+BH.US,D,20251110,000000,358.98,360.98,332.78,332.78,16786,0
+BH.US,D,20251111,000000,332.5,343.5,328.02,329.46,134616,0
+BH.US,D,20251112,000000,329,332.86,299.0001,318.8,81554,0
+BH.US,D,20251113,000000,319,321.86,311.19,321.03,118400,0
+BH.US,D,20251114,000000,319,322.9,312.42,316.8,205664,0
+BH.US,D,20251117,000000,319.9,323,299.12,307.6,100490,0
+BH.US,D,20251118,000000,304.75,312.45,300.015,306.68,298833,0
+BH.US,D,20251119,000000,303.86,310.39,296,300.36,189476,0
+BH.US,D,20251120,000000,306.3,309.31,271.3,273.7,208057,0
+BH.US,D,20251121,000000,278.75,289.565,276.45,283.63,242047,0
+BH.US,D,20251124,000000,290.03,290.03,266.53,286.96,139324,0
+BH.US,D,20251125,000000,294.12,302.28,288.785,294.16,111869,0
+BH.US,D,20251126,000000,293.27,304.69,289.9,300.33,65499,0
+BH.US,D,20251128,000000,304.4633,306.88,292.54,293.91,20635,0
+BH.US,D,20251201,000000,291.88,301.8,287.6101,300.09,55009,0
+BH.US,D,20251202,000000,303,307.9,292.1333,303.99,55083,0
+BH.US,D,20251203,000000,304.24,308.62,295.99,308.6,78634,0
+BH.US,D,20251204,000000,304.97,310.78,303.78,309.46,40086,0
+BH.US,D,20251205,000000,308.4,313.415,300.965,304.33,27201,0
+BH.US,D,20251208,000000,310.44,324.2,310,316.93,127872,0
+BH.US,D,20251209,000000,317,324.24,312.5,320.36,113880,0
+BH.US,D,20251210,000000,321.6,324.8,316.335,321.87,72572,0
+BH.US,D,20251211,000000,326.96,331.1,322.7738,328.27,48708,0
+BH.US,D,20251212,000000,329.79,334.26,322.02,331.36,29424,0
+BH.US,D,20251215,000000,330.01,333.3,323.38,324.57,86982,0
+BH.US,D,20251216,000000,325.02,326.05,309,322.69,123639,0
+BH.US,D,20251217,000000,322.28,329,314.795,323.67,64858,0
+BH.US,D,20251218,000000,331.63,342.425,324.64,340.54,61718,0
+BH.US,D,20251219,000000,343.24,352.2,340.4,349.24,62169,0
+BH.US,D,20251222,000000,353.94,357.5,347.325,353.76,53450,0
+BH.US,D,20251223,000000,346.975,364.575,346.975,360.3,38801,0
+BH.US,D,20251224,000000,359.41,362.975,355.13,361.39,18254,0
+BH.US,D,20251226,000000,359.66,364.95,352.985,355.6,27597,0
+BH.US,D,20251229,000000,350.76,358.56,349.39,350.78,37887,0
+BH.US,D,20251230,000000,350.4,350.4,337.54,338.24,56235,0
+BH.US,D,20251231,000000,340.45,340.45,326.06,332.43,53597,0
+BH.US,D,20260102,000000,331.91,347.33,331.165,343.66,48319,0
+BH.US,D,20260105,000000,350,355.02,346.9,352.21,39661,0
+BH.US,D,20260106,000000,350.34,376.6,346.56,372.94,66597,0
+BH.US,D,20260107,000000,368.32,390.9,366.96,387.26,133183,0
+BH.US,D,20260108,000000,387.26,411.09,384.37,408.15,80850,0
+BH.US,D,20260109,000000,409.78,424.48,398.705,420.55,74053,0
+BH.US,D,20260112,000000,418.78,430.79,401.4333,430.74,94388,0
+BH.US,D,20260113,000000,426.28,440.82,420.03,436.98,145649,0
+BH.US,D,20260114,000000,437.11,452.68,435.51,452.68,84669,0
+BH.US,D,20260115,000000,451.9,461.6,451.9,458.94,27179,0
+BH.US,D,20260116,000000,458.01,463.1297,453.29,460.2,72833,0
+BH.US,D,20260120,000000,451,465.73,443.97,446.8,51385,0
+BH.US,D,20260121,000000,447.87,477,440.85,476.92,96043,0
+BH.US,D,20260122,000000,476.42,483.6,463.54,469.61,59316,0
+BH.US,D,20260123,000000,461.7608,472.97,454.7856,467.14,44467,0
+BH.US,D,20260126,000000,464.95,464.95,377.84,399.97,74838,0
+BH.US,D,20260127,000000,392.85,405.3637,383.86,398.36,45898,0
+BH.US,D,20260128,000000,402.61,408.87,381.19,382.08,61536,0
+BH.US,D,20260129,000000,389.8,390.68,365.3501,371.54,63265,0
+BH.US,D,20260130,000000,372,386.3899,369,375.03,38477,0
+BH.US,D,20260202,000000,379.96,395.669,372.54,388.98,112278,0
+BH.US,D,20260203,000000,388.1,409.59,378.06,406.05,87361,0
+BH.US,D,20260204,000000,403.73,413.49,398.7,402.74,83796,0
+BH.US,D,20260205,000000,394.61,408.02,391.91,394.07,102614,0
+BH.US,D,20260206,000000,397.95,419.54,395.18,415.9,115856,0
+BH.US,D,20260209,000000,416.07,419,399.915,407.88,90343,0
+BH.US,D,20260210,000000,402.13,415.1,397.99,407.56,82552,0
+BH.US,D,20260211,000000,409.56,419.46,401.7,412.23,48333,0
+BH.US,D,20260212,000000,414.11,417.27,391.3433,398.65,63260,0
+BH.US,D,20260213,000000,401.7,404.95,384.63,396.75,78584,0
+BH.US,D,20260217,000000,401.19,416.12,387.9,413.52,114819,0
+BH.US,D,20260218,000000,413.16,423.77,392.72,397.12,148162,0
diff --git a/daily/us/nyse stocks/1/blco.us.txt b/daily/us/nyse stocks/1/blco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e11a88f46f7f58a7a89a4a686db31a94ea627e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/blco.us.txt	
@@ -0,0 +1,950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCO.US,D,20220506,000000,18.5,20.2,18.4,20,15225318,0
+BLCO.US,D,20220509,000000,18.99,19.1817,17.8,18,5325826,0
+BLCO.US,D,20220510,000000,18.06,18.06,16.25,17.55,5151743,0
+BLCO.US,D,20220511,000000,17.67,17.94,16.37,16.55,1453243,0
+BLCO.US,D,20220512,000000,16.47,17.73,16.01,17.47,1098405,0
+BLCO.US,D,20220513,000000,17.4,18.46,17.08,17.72,897173,0
+BLCO.US,D,20220516,000000,17.21,17.71,16.76,17,472538,0
+BLCO.US,D,20220517,000000,17.19,17.5,16.34,17.23,1333650,0
+BLCO.US,D,20220518,000000,17.08,17.23,16.3,16.51,488156,0
+BLCO.US,D,20220519,000000,16.32,17.66,16.32,17.52,953434,0
+BLCO.US,D,20220520,000000,17.72,17.85,16.75,17.18,1130507,0
+BLCO.US,D,20220523,000000,17.32,17.32,16.5,16.91,871481,0
+BLCO.US,D,20220524,000000,16.88,16.88,16.017,16.11,1032116,0
+BLCO.US,D,20220525,000000,16.03,17.11,15.9,16.99,1294994,0
+BLCO.US,D,20220526,000000,17,18.03,16.81,18,1245219,0
+BLCO.US,D,20220527,000000,18.19,18.21,17.5,17.69,356442,0
+BLCO.US,D,20220531,000000,17.71,18.0538,16.81,17.01,335890,0
+BLCO.US,D,20220601,000000,16.9,17.328,16.27,16.28,333334,0
+BLCO.US,D,20220602,000000,16.26,16.81,15.92,16.29,476483,0
+BLCO.US,D,20220603,000000,16.14,16.76,16.05,16.61,337094,0
+BLCO.US,D,20220606,000000,16.99,17,16.11,16.16,638142,0
+BLCO.US,D,20220607,000000,16.24,16.28,15.42,15.65,1377114,0
+BLCO.US,D,20220608,000000,15.5,15.74,14.75,14.88,1177493,0
+BLCO.US,D,20220609,000000,14.93,14.96,14.27,14.58,1054651,0
+BLCO.US,D,20220610,000000,14.32,14.57,13.99,14.07,561485,0
+BLCO.US,D,20220613,000000,13.71,14,13.25,13.36,748580,0
+BLCO.US,D,20220614,000000,13.35,14.2,13.1701,13.69,705558,0
+BLCO.US,D,20220615,000000,13.92,14.94,13.71,14.86,613413,0
+BLCO.US,D,20220616,000000,14.5,14.73,13.92,14.49,1460919,0
+BLCO.US,D,20220617,000000,14.41,15.75,14.26,15.75,3926593,0
+BLCO.US,D,20220621,000000,15.89,15.9,15.07,15.5,1846855,0
+BLCO.US,D,20220622,000000,15.25,15.6,15.1,15.47,1373044,0
+BLCO.US,D,20220623,000000,15.41,15.6,15.13,15.51,1595795,0
+BLCO.US,D,20220624,000000,15.93,16.43,15.74,15.85,1081631,0
+BLCO.US,D,20220627,000000,15.79,16.1713,15.55,15.7,517466,0
+BLCO.US,D,20220628,000000,15.55,15.77,14.95,15.02,573102,0
+BLCO.US,D,20220629,000000,15.02,15.36,14.85,15.28,330858,0
+BLCO.US,D,20220630,000000,15.2,15.49,14.73,15.24,571733,0
+BLCO.US,D,20220701,000000,15.05,16.03,15,15.86,353418,0
+BLCO.US,D,20220705,000000,15.83,15.855,15.41,15.8,262155,0
+BLCO.US,D,20220706,000000,15.94,16.25,15.895,15.94,609758,0
+BLCO.US,D,20220707,000000,16.02,16.11,15.65,15.97,541077,0
+BLCO.US,D,20220708,000000,15.97,16.99,15.87,16.43,861610,0
+BLCO.US,D,20220711,000000,16.39,16.41,15.86,15.9,462908,0
+BLCO.US,D,20220712,000000,15.79,16.916,15.7,16.59,948680,0
+BLCO.US,D,20220713,000000,16.38,16.56,15.97,16.2,572102,0
+BLCO.US,D,20220714,000000,16.14,16.4,15.8701,15.98,545134,0
+BLCO.US,D,20220715,000000,15.94,16.16,15.53,15.59,381469,0
+BLCO.US,D,20220718,000000,15.63,15.8393,15.03,15.15,713601,0
+BLCO.US,D,20220719,000000,15.35,15.47,15.08,15.29,599473,0
+BLCO.US,D,20220720,000000,15.07,15.39,14.99,15.14,2064486,0
+BLCO.US,D,20220721,000000,15.01,16.25,15.01,15.72,486903,0
+BLCO.US,D,20220722,000000,15.62,15.92,15.09,15.33,691424,0
+BLCO.US,D,20220725,000000,15.64,16.14,15.11,16.09,458719,0
+BLCO.US,D,20220726,000000,16.21,16.23,15.16,15.35,1078981,0
+BLCO.US,D,20220727,000000,15.29,16.205,15.29,16.07,477067,0
+BLCO.US,D,20220728,000000,15.99,16.13,12.2,15.35,11015101,0
+BLCO.US,D,20220729,000000,14.89,15.47,14.09,14.39,8054264,0
+BLCO.US,D,20220801,000000,14.46,14.97,14.05,14.4,1545549,0
+BLCO.US,D,20220802,000000,14.22,14.86,14.12,14.23,1662849,0
+BLCO.US,D,20220803,000000,14.33,14.93,14.305,14.82,2002431,0
+BLCO.US,D,20220804,000000,15,15.84,14.77,15.57,2271174,0
+BLCO.US,D,20220805,000000,15.49,15.79,15.26,15.51,1778360,0
+BLCO.US,D,20220808,000000,15.59,15.94,15.31,15.5,993844,0
+BLCO.US,D,20220809,000000,15.4,15.77,15.33,15.76,1177408,0
+BLCO.US,D,20220810,000000,15.86,16.68,15.8,16.31,952735,0
+BLCO.US,D,20220811,000000,16.35,17.18,16.34,16.52,516070,0
+BLCO.US,D,20220812,000000,16.51,16.59,16.085,16.36,580120,0
+BLCO.US,D,20220815,000000,16.31,16.54,15.94,16.52,720158,0
+BLCO.US,D,20220816,000000,16.75,16.775,16.07,16.3,646280,0
+BLCO.US,D,20220817,000000,16.01,16.74,16.01,16.34,561631,0
+BLCO.US,D,20220818,000000,16.3,16.5136,15.7,16.25,676601,0
+BLCO.US,D,20220819,000000,16.11,16.11,15.36,15.5,717921,0
+BLCO.US,D,20220822,000000,15.3,15.81,15.1877,15.49,696398,0
+BLCO.US,D,20220823,000000,15.51,15.89,15.36,15.6,623761,0
+BLCO.US,D,20220824,000000,15.47,16.47,15.36,15.98,634520,0
+BLCO.US,D,20220825,000000,15.93,16.65,15.8,16.15,620052,0
+BLCO.US,D,20220826,000000,16.17,16.21,15.42,15.57,493061,0
+BLCO.US,D,20220829,000000,15.41,15.62,15.12,15.15,376939,0
+BLCO.US,D,20220830,000000,15.1,15.3799,14.44,14.56,1211871,0
+BLCO.US,D,20220831,000000,14.58,15.255,14.4,14.88,1673748,0
+BLCO.US,D,20220901,000000,14.86,15.27,14.5,14.85,938402,0
+BLCO.US,D,20220902,000000,14.9,15.325,14.72,15,795394,0
+BLCO.US,D,20220906,000000,15.14,15.41,14.93,15.41,582205,0
+BLCO.US,D,20220907,000000,15.49,15.99,15.14,15.75,1699732,0
+BLCO.US,D,20220908,000000,15.81,17.24,15.63,16.44,1993776,0
+BLCO.US,D,20220909,000000,16.5,17.8,16.48,17.17,995687,0
+BLCO.US,D,20220912,000000,17.59,17.59,16.95,17,699124,0
+BLCO.US,D,20220913,000000,16.81,17.19,16.5725,17.05,850333,0
+BLCO.US,D,20220914,000000,17.15,17.55,16.88,17.13,1693274,0
+BLCO.US,D,20220915,000000,17.1,18.05,17.1,17.76,1059796,0
+BLCO.US,D,20220916,000000,17.73,17.78,16.95,17.57,2325846,0
+BLCO.US,D,20220919,000000,17.43,17.71,17.3,17.51,618626,0
+BLCO.US,D,20220920,000000,17.37,17.52,16.95,16.99,1006044,0
+BLCO.US,D,20220921,000000,16.87,17.16,16.24,16.25,680213,0
+BLCO.US,D,20220922,000000,16.4,16.61,16.1,16.56,482299,0
+BLCO.US,D,20220923,000000,16.32,16.405,15.38,15.95,896504,0
+BLCO.US,D,20220926,000000,16.03,16.16,15.41,15.63,650725,0
+BLCO.US,D,20220927,000000,15.72,15.8,15.06,15.49,809435,0
+BLCO.US,D,20220928,000000,15.71,16.49,15.6,16.08,1008170,0
+BLCO.US,D,20220929,000000,15.96,15.96,15.33,15.61,304192,0
+BLCO.US,D,20220930,000000,15.65,15.9,15.3,15.34,477250,0
+BLCO.US,D,20221003,000000,15.48,16.45,15.35,16.24,503583,0
+BLCO.US,D,20221004,000000,16.33,17.38,16.33,17.14,780146,0
+BLCO.US,D,20221005,000000,16.72,16.92,16.49,16.74,265308,0
+BLCO.US,D,20221006,000000,16.49,16.79,16.14,16.18,295938,0
+BLCO.US,D,20221007,000000,16.03,16.14,15.53,15.63,304563,0
+BLCO.US,D,20221010,000000,15.59,15.78,15.52,15.65,213825,0
+BLCO.US,D,20221011,000000,15.56,15.76,15.37,15.66,281483,0
+BLCO.US,D,20221012,000000,15.57,15.57,15.01,15.29,564422,0
+BLCO.US,D,20221013,000000,15.13,15.4619,14.86,15.23,986470,0
+BLCO.US,D,20221014,000000,15.48,15.48,14.69,14.69,417172,0
+BLCO.US,D,20221017,000000,14.83,15.05,14.76,14.86,241293,0
+BLCO.US,D,20221018,000000,15.08,15.3,14.82,14.98,211537,0
+BLCO.US,D,20221019,000000,14.84,14.86,14.41,14.63,384008,0
+BLCO.US,D,20221020,000000,14.57,15.02,14.47,14.76,200552,0
+BLCO.US,D,20221021,000000,14.96,15.02,14.52,14.91,163605,0
+BLCO.US,D,20221024,000000,15.03,15.03,14.57,14.6,285238,0
+BLCO.US,D,20221025,000000,14.52,15.09,14.52,14.9,289929,0
+BLCO.US,D,20221026,000000,14.87,15.1263,14.73,14.77,747979,0
+BLCO.US,D,20221027,000000,14.81,14.85,14.4,14.47,657977,0
+BLCO.US,D,20221028,000000,14.49,14.61,14.05,14.54,625811,0
+BLCO.US,D,20221031,000000,14.44,14.55,14.1,14.26,405879,0
+BLCO.US,D,20221101,000000,14.3,14.87,14.235,14.35,674699,0
+BLCO.US,D,20221102,000000,13.95,14.09,13.44,13.5,1122199,0
+BLCO.US,D,20221103,000000,13.42,13.91,12.79,13.65,1020174,0
+BLCO.US,D,20221104,000000,13.85,14.89,13.74,14.85,494765,0
+BLCO.US,D,20221107,000000,14.82,15.57,14.76,15.15,1524827,0
+BLCO.US,D,20221108,000000,15.21,15.21,14.07,14.18,1632522,0
+BLCO.US,D,20221109,000000,14.1,14.22,13.78,13.85,383561,0
+BLCO.US,D,20221110,000000,14.59,15.245,14.41,15.11,466268,0
+BLCO.US,D,20221111,000000,15.14,15.59,15.1,15.28,387640,0
+BLCO.US,D,20221114,000000,15.17,15.46,15.095,15.19,297472,0
+BLCO.US,D,20221115,000000,15.47,15.51,15.06,15.06,249494,0
+BLCO.US,D,20221116,000000,15.06,15.35,14.97,15.25,202256,0
+BLCO.US,D,20221117,000000,15.05,15.82,14.81,15.05,624154,0
+BLCO.US,D,20221118,000000,15.26,15.26,14.88,15,258481,0
+BLCO.US,D,20221121,000000,15.06,15.06,14.51,14.76,273184,0
+BLCO.US,D,20221122,000000,14.77,14.96,14.57,14.78,190317,0
+BLCO.US,D,20221123,000000,14.7,14.97,14.64,14.77,195769,0
+BLCO.US,D,20221125,000000,14.85,14.95,14.68,14.83,92747,0
+BLCO.US,D,20221128,000000,14.91,15.04,14.65,14.66,110736,0
+BLCO.US,D,20221129,000000,14.68,14.795,14.48,14.56,84668,0
+BLCO.US,D,20221130,000000,14.56,15.18,14.49,15.13,484598,0
+BLCO.US,D,20221201,000000,15.22,15.78,15.09,15.49,330693,0
+BLCO.US,D,20221202,000000,15.42,15.66,15.33,15.48,275696,0
+BLCO.US,D,20221205,000000,15.44,15.49,15.08,15.21,302646,0
+BLCO.US,D,20221206,000000,15.15,15.3,15.08,15.19,682754,0
+BLCO.US,D,20221207,000000,15.23,15.47,15.17,15.25,1747276,0
+BLCO.US,D,20221208,000000,15.29,15.51,15.1953,15.25,389042,0
+BLCO.US,D,20221209,000000,15.19,15.44,15.18,15.21,149048,0
+BLCO.US,D,20221212,000000,15.21,15.56,15.21,15.36,372169,0
+BLCO.US,D,20221213,000000,15.79,16.58,15.5501,16.04,318731,0
+BLCO.US,D,20221214,000000,15.92,16.04,15.34,15.49,279137,0
+BLCO.US,D,20221215,000000,15.35,15.47,15.06,15.26,563897,0
+BLCO.US,D,20221216,000000,15.14,15.33,14.79,14.87,1559767,0
+BLCO.US,D,20221219,000000,14.8,14.89,14.6,14.75,201292,0
+BLCO.US,D,20221220,000000,14.76,14.94,14.505,14.54,251028,0
+BLCO.US,D,20221221,000000,14.64,14.9,14.56,14.68,380433,0
+BLCO.US,D,20221222,000000,14.67,14.67,14.37,14.55,960717,0
+BLCO.US,D,20221223,000000,14.5,14.83,14.42,14.64,354324,0
+BLCO.US,D,20221227,000000,14.62,14.98,14.45,14.85,405888,0
+BLCO.US,D,20221228,000000,14.81,14.905,14.58,14.77,346122,0
+BLCO.US,D,20221229,000000,14.84,15.31,14.84,15,194869,0
+BLCO.US,D,20221230,000000,14.93,15.63,14.81,15.51,594472,0
+BLCO.US,D,20230103,000000,15.54,15.95,15.51,15.72,316082,0
+BLCO.US,D,20230104,000000,15.87,16.56,15.75,16.38,567816,0
+BLCO.US,D,20230105,000000,16.3,16.66,16.01,16.27,236887,0
+BLCO.US,D,20230106,000000,16.38,16.38,16.04,16.13,129137,0
+BLCO.US,D,20230109,000000,16.22,16.38,16.0619,16.16,272259,0
+BLCO.US,D,20230110,000000,16.03,16.335,15.95,16,349899,0
+BLCO.US,D,20230111,000000,16.03,16.285,15.91,16.17,193388,0
+BLCO.US,D,20230112,000000,16.19,16.74,16.085,16.42,105564,0
+BLCO.US,D,20230113,000000,16.39,16.7,16.26,16.59,100014,0
+BLCO.US,D,20230117,000000,16.59,17.27,16.575,17.06,177131,0
+BLCO.US,D,20230118,000000,17.15,17.345,16.615,16.77,369602,0
+BLCO.US,D,20230119,000000,16.87,17.13,16.365,17.03,172305,0
+BLCO.US,D,20230120,000000,17.1,17.44,16.92,17.12,223075,0
+BLCO.US,D,20230123,000000,17.15,17.29,16.99,17.19,261339,0
+BLCO.US,D,20230124,000000,17.22,17.3,16.9,17.01,163611,0
+BLCO.US,D,20230125,000000,17.04,17.4,16.86,17.14,106835,0
+BLCO.US,D,20230126,000000,16.8,17.15,16.8,17.13,135735,0
+BLCO.US,D,20230127,000000,17.08,17.38,17.06,17.2,140297,0
+BLCO.US,D,20230130,000000,17.09,17.27,17.03,17.11,109865,0
+BLCO.US,D,20230131,000000,17.02,17.52,16.99,17.24,299391,0
+BLCO.US,D,20230201,000000,17.15,17.57,17.025,17.41,325093,0
+BLCO.US,D,20230202,000000,17.5,17.75,17.37,17.52,594497,0
+BLCO.US,D,20230203,000000,17.27,17.68,17.22,17.29,493988,0
+BLCO.US,D,20230206,000000,17.2,17.44,17.025,17.21,163865,0
+BLCO.US,D,20230207,000000,17.2,17.69,17.19,17.61,379170,0
+BLCO.US,D,20230208,000000,17.74,17.74,16.99,17,343486,0
+BLCO.US,D,20230209,000000,17.09,17.21,16.59,16.68,305348,0
+BLCO.US,D,20230210,000000,16.63,16.6599,16.34,16.61,154253,0
+BLCO.US,D,20230213,000000,16.68,16.975,16.54,16.76,116558,0
+BLCO.US,D,20230214,000000,16.77,17.06,16.6694,16.98,128795,0
+BLCO.US,D,20230215,000000,18.66,19.17,17.81,18.31,3407581,0
+BLCO.US,D,20230216,000000,18,18.98,17.71,18.66,808236,0
+BLCO.US,D,20230217,000000,18.72,18.93,18.18,18.91,584872,0
+BLCO.US,D,20230221,000000,18.87,19.01,18.21,18.53,633832,0
+BLCO.US,D,20230222,000000,18.5,18.78,17.765,17.8,1044116,0
+BLCO.US,D,20230223,000000,17.85,18.62,17.6801,18.6,429763,0
+BLCO.US,D,20230224,000000,18.53,18.53,18.01,18.33,397990,0
+BLCO.US,D,20230227,000000,18.42,18.45,17.79,17.84,579427,0
+BLCO.US,D,20230228,000000,17.8,17.85,17.35,17.44,599669,0
+BLCO.US,D,20230301,000000,17.43,18.05,17.415,17.96,368731,0
+BLCO.US,D,20230302,000000,17.79,17.86,17.32,17.67,292354,0
+BLCO.US,D,20230303,000000,17.79,17.89,17.63,17.76,112829,0
+BLCO.US,D,20230306,000000,17.7,17.75,17.14,17.27,293820,0
+BLCO.US,D,20230307,000000,17.26,17.4,17.0257,17.13,134754,0
+BLCO.US,D,20230308,000000,17.07,17.18,16.71,16.74,430134,0
+BLCO.US,D,20230309,000000,16.6,16.8,16.13,16.23,224717,0
+BLCO.US,D,20230310,000000,16.17,16.23,15.77,15.9,408511,0
+BLCO.US,D,20230313,000000,15.75,16.03,15.6,15.67,496649,0
+BLCO.US,D,20230314,000000,15.83,16.01,15.71,15.81,307556,0
+BLCO.US,D,20230315,000000,15.57,16.13,15.21,16.07,622407,0
+BLCO.US,D,20230316,000000,15.92,16.59,15.83,16.4,312792,0
+BLCO.US,D,20230317,000000,16.08,16.3285,15.78,15.88,186037,0
+BLCO.US,D,20230320,000000,15.93,16.02,15.83,15.97,166316,0
+BLCO.US,D,20230321,000000,16.07,16.52,15.99,16.42,218042,0
+BLCO.US,D,20230322,000000,16.53,16.54,16,16,356859,0
+BLCO.US,D,20230323,000000,16.1,16.27,15.79,15.85,279928,0
+BLCO.US,D,20230324,000000,15.74,15.94,15.71,15.91,251025,0
+BLCO.US,D,20230327,000000,16.06,16.62,16.015,16.36,879230,0
+BLCO.US,D,20230328,000000,16.38,16.85,16.3,16.79,215137,0
+BLCO.US,D,20230329,000000,16.95,17.0699,16.77,16.84,124771,0
+BLCO.US,D,20230330,000000,16.96,17.145,16.68,17.05,127416,0
+BLCO.US,D,20230331,000000,17.11,17.5,17.1,17.41,297549,0
+BLCO.US,D,20230403,000000,17.42,17.42,16.7,16.98,586842,0
+BLCO.US,D,20230404,000000,16.89,17.17,16.72,17.12,383862,0
+BLCO.US,D,20230405,000000,17.23,17.48,17.03,17.28,158573,0
+BLCO.US,D,20230406,000000,17.21,17.3,17.07,17.13,93827,0
+BLCO.US,D,20230410,000000,17.08,17.11,16.61,16.68,411865,0
+BLCO.US,D,20230411,000000,16.76,16.82,16.38,16.63,150865,0
+BLCO.US,D,20230412,000000,16.74,16.865,16.22,16.26,370153,0
+BLCO.US,D,20230413,000000,16.26,16.65,16.26,16.31,155854,0
+BLCO.US,D,20230414,000000,16.44,16.47,15.9,16.03,211616,0
+BLCO.US,D,20230417,000000,15.98,16.35,15.84,16.27,207521,0
+BLCO.US,D,20230418,000000,16.29,16.51,16.28,16.38,89487,0
+BLCO.US,D,20230419,000000,16.28,16.7,16.21,16.69,150162,0
+BLCO.US,D,20230420,000000,16.68,17.28,16.68,17.11,582013,0
+BLCO.US,D,20230421,000000,17.23,17.54,17.07,17.12,185952,0
+BLCO.US,D,20230424,000000,17.17,17.25,16.881,17.01,166432,0
+BLCO.US,D,20230425,000000,16.85,16.85,16.425,16.66,207356,0
+BLCO.US,D,20230426,000000,16.5,16.99,16.39,16.95,596716,0
+BLCO.US,D,20230427,000000,17.03,17.1,16.795,17.02,111695,0
+BLCO.US,D,20230428,000000,17.03,17.58,17.03,17.46,151675,0
+BLCO.US,D,20230501,000000,17.5,17.73,17.26,17.52,324965,0
+BLCO.US,D,20230502,000000,17.43,17.555,17.19,17.48,477487,0
+BLCO.US,D,20230503,000000,17.21,18.21,16.845,17.78,887651,0
+BLCO.US,D,20230504,000000,17.62,17.725,17.1601,17.5,779525,0
+BLCO.US,D,20230505,000000,17.58,17.71,17.41,17.5,592367,0
+BLCO.US,D,20230508,000000,17.33,18.42,17.33,18.28,410529,0
+BLCO.US,D,20230509,000000,18.19,18.54,18.1,18.4,325022,0
+BLCO.US,D,20230510,000000,18.57,18.665,18.31,18.35,217790,0
+BLCO.US,D,20230511,000000,18.25,18.6,18.2,18.54,195675,0
+BLCO.US,D,20230512,000000,18.6,18.75,18.23,18.6,820372,0
+BLCO.US,D,20230515,000000,18.7,19.055,18.5,18.6,395668,0
+BLCO.US,D,20230516,000000,18.59,18.93,18.365,18.83,437510,0
+BLCO.US,D,20230517,000000,18.95,19.96,18.55,19.51,2066785,0
+BLCO.US,D,20230518,000000,19.65,19.78,19.16,19.41,1037380,0
+BLCO.US,D,20230519,000000,19.68,19.73,19.05,19.45,257609,0
+BLCO.US,D,20230522,000000,19.49,19.837,19.38,19.46,675169,0
+BLCO.US,D,20230523,000000,19.35,19.66,18.89,19.13,731815,0
+BLCO.US,D,20230524,000000,18.95,19.01,18.415,18.6,687206,0
+BLCO.US,D,20230525,000000,18.5,18.54,18.19,18.41,494608,0
+BLCO.US,D,20230526,000000,18.38,18.5,17.83,17.94,282760,0
+BLCO.US,D,20230530,000000,17.94,18.047,17.69,17.75,345089,0
+BLCO.US,D,20230531,000000,17.77,18.03,17.43,17.86,336921,0
+BLCO.US,D,20230601,000000,18.01,18.455,17.85,18.25,319178,0
+BLCO.US,D,20230602,000000,18.3,18.35,17.93,18.25,278859,0
+BLCO.US,D,20230605,000000,18.34,18.94,18.12,18.42,775832,0
+BLCO.US,D,20230606,000000,18.57,18.61,18.105,18.44,1161671,0
+BLCO.US,D,20230607,000000,18.51,18.655,18.21,18.33,291393,0
+BLCO.US,D,20230608,000000,18.23,18.66,18.23,18.51,230491,0
+BLCO.US,D,20230609,000000,18.63,18.675,18.39,18.49,261711,0
+BLCO.US,D,20230612,000000,18.63,18.93,18.355,18.9,182015,0
+BLCO.US,D,20230613,000000,18.98,19.36,18.85,19,372346,0
+BLCO.US,D,20230614,000000,18.96,19.2403,18.96,19.18,178671,0
+BLCO.US,D,20230615,000000,19.12,19.69,19.1,19.67,401092,0
+BLCO.US,D,20230616,000000,19.72,19.97,19.545,19.6,427663,0
+BLCO.US,D,20230620,000000,19.5,19.69,19.105,19.48,300430,0
+BLCO.US,D,20230621,000000,19.34,19.71,19.2,19.56,342189,0
+BLCO.US,D,20230622,000000,19.43,19.69,19.39,19.5,325877,0
+BLCO.US,D,20230623,000000,19.39,19.5547,19.26,19.34,145354,0
+BLCO.US,D,20230626,000000,19.32,19.829,19.32,19.57,239091,0
+BLCO.US,D,20230627,000000,19.59,20.19,19.47,19.77,427083,0
+BLCO.US,D,20230628,000000,19.76,19.8,19.23,19.36,384842,0
+BLCO.US,D,20230629,000000,19.27,19.65,19.07,19.18,408712,0
+BLCO.US,D,20230630,000000,20.39,21.95,19.53,20.07,2120893,0
+BLCO.US,D,20230703,000000,20.07,20.93,19.925,20.38,376294,0
+BLCO.US,D,20230705,000000,20.59,20.6757,19.6,19.78,299570,0
+BLCO.US,D,20230706,000000,19.61,19.91,19.26,19.62,552616,0
+BLCO.US,D,20230707,000000,19.72,20.08,19.49,19.77,289009,0
+BLCO.US,D,20230710,000000,19.87,20.0183,19.58,19.73,290342,0
+BLCO.US,D,20230711,000000,19.81,20.115,19.36,19.6,546637,0
+BLCO.US,D,20230712,000000,19.84,20.56,19.5947,20.35,1532535,0
+BLCO.US,D,20230713,000000,20.35,21.21,20.3434,20.99,881591,0
+BLCO.US,D,20230714,000000,21.06,21.2299,20.53,20.86,320324,0
+BLCO.US,D,20230717,000000,20.8,21.11,20.63,20.64,302893,0
+BLCO.US,D,20230718,000000,20.56,20.64,20.11,20.2,831781,0
+BLCO.US,D,20230719,000000,20.28,20.41,19.825,20.12,325121,0
+BLCO.US,D,20230720,000000,20.18,20.29,19.99,20.2,131730,0
+BLCO.US,D,20230721,000000,20.34,20.58,20.16,20.47,115575,0
+BLCO.US,D,20230724,000000,20.28,20.42,19.46,19.65,293476,0
+BLCO.US,D,20230725,000000,20.3,20.3,19.73,19.82,287471,0
+BLCO.US,D,20230726,000000,19.72,19.89,19.49,19.54,205051,0
+BLCO.US,D,20230727,000000,19.67,19.73,19.32,19.34,258737,0
+BLCO.US,D,20230728,000000,19.49,20,19.3601,19.74,412618,0
+BLCO.US,D,20230731,000000,19.82,19.93,19.59,19.87,216086,0
+BLCO.US,D,20230801,000000,19.79,19.915,19.015,19.35,524253,0
+BLCO.US,D,20230802,000000,19.17,20.3,18.7,18.91,1030721,0
+BLCO.US,D,20230803,000000,18.76,18.95,18.34,18.87,1218461,0
+BLCO.US,D,20230804,000000,18.73,19.65,18.59,18.63,715819,0
+BLCO.US,D,20230807,000000,18.7,19.07,18.35,18.69,458383,0
+BLCO.US,D,20230808,000000,18.5,18.85,18.14,18.6,606126,0
+BLCO.US,D,20230809,000000,18.62,18.63,18.18,18.25,112170,0
+BLCO.US,D,20230810,000000,18.31,18.46,18.05,18.19,286316,0
+BLCO.US,D,20230811,000000,18.01,18.87,18.01,18.8,727121,0
+BLCO.US,D,20230814,000000,18.99,19.03,18.4,18.86,363091,0
+BLCO.US,D,20230815,000000,18.75,18.81,18.38,18.47,234028,0
+BLCO.US,D,20230816,000000,18.34,18.905,18.05,18.79,500927,0
+BLCO.US,D,20230817,000000,19.19,19.37,18.975,19.01,986982,0
+BLCO.US,D,20230818,000000,19,19.32,18.42,19.23,404914,0
+BLCO.US,D,20230821,000000,19.31,19.5499,19.06,19.34,291777,0
+BLCO.US,D,20230822,000000,19.42,20.06,19.35,19.44,637336,0
+BLCO.US,D,20230823,000000,19.42,19.6,19.35,19.58,121418,0
+BLCO.US,D,20230824,000000,19.62,19.81,18.67,18.69,481713,0
+BLCO.US,D,20230825,000000,18.62,18.65,17.93,18.07,736578,0
+BLCO.US,D,20230828,000000,18.17,18.51,18.01,18.23,342295,0
+BLCO.US,D,20230829,000000,18.27,18.52,18.11,18.36,291133,0
+BLCO.US,D,20230830,000000,18.23,18.51,18.14,18.28,270446,0
+BLCO.US,D,20230831,000000,18.24,18.395,17.9,17.93,652321,0
+BLCO.US,D,20230901,000000,18.07,18.1,17.68,17.95,357364,0
+BLCO.US,D,20230905,000000,17.83,18.05,17.61,17.87,190847,0
+BLCO.US,D,20230906,000000,17.91,17.94,17.64,17.69,278000,0
+BLCO.US,D,20230907,000000,17.58,17.81,17.02,17.21,954973,0
+BLCO.US,D,20230908,000000,16.72,17.43,16.72,17.24,1115211,0
+BLCO.US,D,20230911,000000,17.19,17.81,17.06,17.66,488927,0
+BLCO.US,D,20230912,000000,17.64,17.915,17.56,17.71,413180,0
+BLCO.US,D,20230913,000000,17.71,17.71,17.54,17.67,313031,0
+BLCO.US,D,20230914,000000,17.72,17.84,17.6,17.72,235942,0
+BLCO.US,D,20230915,000000,17.72,17.763,17.47,17.59,324287,0
+BLCO.US,D,20230918,000000,17.6,17.7112,17.51,17.64,294993,0
+BLCO.US,D,20230919,000000,17.67,17.67,17.485,17.5,377414,0
+BLCO.US,D,20230920,000000,17.63,17.75,17.21,17.26,543488,0
+BLCO.US,D,20230921,000000,17.16,17.16,16.75,16.81,322493,0
+BLCO.US,D,20230922,000000,16.83,17.07,16.81,17.05,199910,0
+BLCO.US,D,20230925,000000,16.98,17.27,16.98,17.18,623176,0
+BLCO.US,D,20230926,000000,17.05,17.18,17.01,17.05,301117,0
+BLCO.US,D,20230927,000000,17.12,17.14,16.51,16.81,234859,0
+BLCO.US,D,20230928,000000,16.85,17.04,16.7,16.8,597261,0
+BLCO.US,D,20230929,000000,16.94,17.14,16.8,16.95,548747,0
+BLCO.US,D,20231002,000000,16.82,16.82,16.155,16.36,862040,0
+BLCO.US,D,20231003,000000,16.27,16.49,16.12,16.28,584956,0
+BLCO.US,D,20231004,000000,16.39,16.79,16.18,16.75,309305,0
+BLCO.US,D,20231005,000000,16.77,17.15,16.62,17.15,313462,0
+BLCO.US,D,20231006,000000,16.98,17.32,16.83,17.3,698566,0
+BLCO.US,D,20231009,000000,17.25,17.25,16.845,16.97,246946,0
+BLCO.US,D,20231010,000000,16.97,17.63,16.935,17.56,445414,0
+BLCO.US,D,20231011,000000,17.59,17.6,16.91,17.21,277603,0
+BLCO.US,D,20231012,000000,17.12,17.18,16.66,16.68,214057,0
+BLCO.US,D,20231013,000000,16.71,16.8106,16.23,16.37,298349,0
+BLCO.US,D,20231016,000000,16.36,16.975,16.25,16.82,239471,0
+BLCO.US,D,20231017,000000,16.62,17.47,16.62,17.33,240455,0
+BLCO.US,D,20231018,000000,17.12,17.28,16.945,17,101153,0
+BLCO.US,D,20231019,000000,17.01,17.0615,16.66,16.68,123201,0
+BLCO.US,D,20231020,000000,16.76,17.12,16.76,16.91,140498,0
+BLCO.US,D,20231023,000000,16.78,16.84,16.33,16.35,271986,0
+BLCO.US,D,20231024,000000,16.36,16.86,16.36,16.7,213782,0
+BLCO.US,D,20231025,000000,16.57,16.69,16.27,16.28,211238,0
+BLCO.US,D,20231026,000000,16.25,16.38,15.77,15.9,567266,0
+BLCO.US,D,20231027,000000,16,16,15.6,15.78,216952,0
+BLCO.US,D,20231030,000000,15.97,16.34,15.67,16.31,566607,0
+BLCO.US,D,20231031,000000,16.23,16.54,16.03,16.14,790978,0
+BLCO.US,D,20231101,000000,16.31,16.95,16.15,16.52,849304,0
+BLCO.US,D,20231102,000000,16.22,17.12,15.74,16.89,566457,0
+BLCO.US,D,20231103,000000,17.41,17.425,17,17.14,374858,0
+BLCO.US,D,20231106,000000,16.95,17.055,16.5,16.61,105937,0
+BLCO.US,D,20231107,000000,16.41,16.68,16.37,16.65,103366,0
+BLCO.US,D,20231108,000000,16.78,16.78,16.37,16.5,96646,0
+BLCO.US,D,20231109,000000,16.55,16.55,16,16.04,274808,0
+BLCO.US,D,20231110,000000,16.04,16.095,15.76,16.04,184068,0
+BLCO.US,D,20231113,000000,16.1,16.23,15.84,15.84,556252,0
+BLCO.US,D,20231114,000000,16.2,16.39,16.17,16.27,368425,0
+BLCO.US,D,20231115,000000,16.16,16.44,15.97,16,398100,0
+BLCO.US,D,20231116,000000,15.99,16.08,15.67,15.68,223011,0
+BLCO.US,D,20231117,000000,15.82,15.85,15.52,15.64,623222,0
+BLCO.US,D,20231120,000000,15.7,15.92,15.67,15.74,331303,0
+BLCO.US,D,20231121,000000,15.69,15.73,15.25,15.25,274436,0
+BLCO.US,D,20231122,000000,15.38,15.51,15.2,15.26,273203,0
+BLCO.US,D,20231124,000000,15.39,15.46,15.26,15.45,58956,0
+BLCO.US,D,20231127,000000,15.3,15.448,15.21,15.21,182744,0
+BLCO.US,D,20231128,000000,15.21,15.24,14.855,14.87,449669,0
+BLCO.US,D,20231129,000000,14.87,15.27,14.77,15.24,505759,0
+BLCO.US,D,20231130,000000,15.29,15.52,15.15,15.41,341011,0
+BLCO.US,D,20231201,000000,15.41,15.575,15.365,15.45,398586,0
+BLCO.US,D,20231204,000000,15.09,15.86,15.06,15.82,582752,0
+BLCO.US,D,20231205,000000,15.69,15.94,15.12,15.12,1150797,0
+BLCO.US,D,20231206,000000,15.1,15.34,14.83,15.17,1452801,0
+BLCO.US,D,20231207,000000,15.3,15.53,15.085,15.34,1097926,0
+BLCO.US,D,20231208,000000,15.38,15.69,15.17,15.66,1193387,0
+BLCO.US,D,20231211,000000,15.61,15.727,15.07,15.09,933717,0
+BLCO.US,D,20231212,000000,14.9,15.01,14.64,14.89,747298,0
+BLCO.US,D,20231213,000000,14.91,15.51,14.76,15.46,3808322,0
+BLCO.US,D,20231214,000000,15.7,16.235,15.67,15.82,524284,0
+BLCO.US,D,20231215,000000,15.76,15.89,15.09,15.17,834467,0
+BLCO.US,D,20231218,000000,15.45,15.48,14.97,15.06,562866,0
+BLCO.US,D,20231219,000000,15.1,15.47,15.1,15.43,830615,0
+BLCO.US,D,20231220,000000,15.43,15.75,15.29,15.31,540589,0
+BLCO.US,D,20231221,000000,15.47,15.78,15.39,15.78,332666,0
+BLCO.US,D,20231222,000000,15.79,16.02,15.7099,15.8,351863,0
+BLCO.US,D,20231226,000000,15.95,16.08,15.845,15.93,182338,0
+BLCO.US,D,20231227,000000,16.03,16.55,15.94,16.45,519621,0
+BLCO.US,D,20231228,000000,16.46,16.88,16.46,16.79,520457,0
+BLCO.US,D,20231229,000000,16.7,17.24,16.7,17.06,605972,0
+BLCO.US,D,20240102,000000,16.81,17.24,16.66,16.92,546735,0
+BLCO.US,D,20240103,000000,16.73,16.73,16.3,16.39,344425,0
+BLCO.US,D,20240104,000000,16.01,16.42,16.01,16.4,410243,0
+BLCO.US,D,20240105,000000,16.36,16.69,16.34,16.39,233907,0
+BLCO.US,D,20240108,000000,16.39,17.2,15.08,15.88,1234198,0
+BLCO.US,D,20240109,000000,15.6,16.14,15.31,15.75,1115299,0
+BLCO.US,D,20240110,000000,15.76,15.84,15.08,15.36,750889,0
+BLCO.US,D,20240111,000000,15.36,15.36,14.83,15.11,383724,0
+BLCO.US,D,20240112,000000,15.43,15.5,15.2,15.22,227797,0
+BLCO.US,D,20240116,000000,15.12,15.385,15,15.16,928913,0
+BLCO.US,D,20240117,000000,14.91,15.08,14.62,14.73,291605,0
+BLCO.US,D,20240118,000000,14.94,15.03,14.635,14.89,419444,0
+BLCO.US,D,20240119,000000,14.94,14.94,14.395,14.59,277856,0
+BLCO.US,D,20240122,000000,14.53,14.71,14.15,14.34,333596,0
+BLCO.US,D,20240123,000000,14.41,14.5364,14.2,14.44,220443,0
+BLCO.US,D,20240124,000000,14.53,14.678,14.2,14.29,262500,0
+BLCO.US,D,20240125,000000,14.41,14.48,14.14,14.44,368398,0
+BLCO.US,D,20240126,000000,14.56,14.61,14.21,14.37,536134,0
+BLCO.US,D,20240129,000000,14.36,14.67,14.0976,14.54,679241,0
+BLCO.US,D,20240130,000000,14.5,14.54,14.34,14.36,334923,0
+BLCO.US,D,20240131,000000,14.3,14.44,13.99,14.01,325159,0
+BLCO.US,D,20240201,000000,14.08,14.14,13.8501,14.09,404157,0
+BLCO.US,D,20240202,000000,13.96,14.11,13.79,13.98,307768,0
+BLCO.US,D,20240205,000000,13.98,14.04,13.62,13.68,236949,0
+BLCO.US,D,20240206,000000,13.7,14.3,13.7,14.3,708653,0
+BLCO.US,D,20240207,000000,14.32,14.32,13.885,13.94,433707,0
+BLCO.US,D,20240208,000000,13.85,13.96,13.64,13.88,284416,0
+BLCO.US,D,20240209,000000,13.91,14.11,13.66,14.04,367134,0
+BLCO.US,D,20240212,000000,13.97,14.66,13.97,14.66,467457,0
+BLCO.US,D,20240213,000000,14.37,14.39,13.8,14.04,374573,0
+BLCO.US,D,20240214,000000,14.04,14.39,14.03,14.29,547712,0
+BLCO.US,D,20240215,000000,14.38,14.5273,14.13,14.24,346296,0
+BLCO.US,D,20240216,000000,14.16,14.45,14.05,14.31,344379,0
+BLCO.US,D,20240220,000000,14.21,14.85,14.19,14.59,837821,0
+BLCO.US,D,20240221,000000,15.94,16.63,15.2,16.6,1478757,0
+BLCO.US,D,20240222,000000,17.11,17.59,16.67,17.32,1578140,0
+BLCO.US,D,20240223,000000,17.28,17.695,17.05,17.6,682493,0
+BLCO.US,D,20240226,000000,17.6,17.6,16.49,16.88,592299,0
+BLCO.US,D,20240227,000000,16.86,17.35,16.61,17.11,456147,0
+BLCO.US,D,20240228,000000,16.86,17.11,16.72,16.85,484013,0
+BLCO.US,D,20240229,000000,16.93,17,16.47,16.5,409084,0
+BLCO.US,D,20240301,000000,16.54,16.85,16.27,16.47,593423,0
+BLCO.US,D,20240304,000000,16.47,16.62,16.25,16.54,238063,0
+BLCO.US,D,20240305,000000,16.51,16.62,15.87,15.92,364374,0
+BLCO.US,D,20240306,000000,16.06,16.6,16.035,16.54,273949,0
+BLCO.US,D,20240307,000000,16.63,16.71,16.41,16.49,213205,0
+BLCO.US,D,20240308,000000,16.46,16.69,16.3,16.33,148910,0
+BLCO.US,D,20240311,000000,16.4,16.73,16.31,16.4,172536,0
+BLCO.US,D,20240312,000000,16.37,16.4598,16.05,16.09,289564,0
+BLCO.US,D,20240313,000000,16.04,16.25,15.96,16.17,270108,0
+BLCO.US,D,20240314,000000,16.06,16.11,15.76,15.87,145635,0
+BLCO.US,D,20240315,000000,15.73,16.015,15.54,15.95,235183,0
+BLCO.US,D,20240318,000000,16.01,16.01,15.54,15.76,251322,0
+BLCO.US,D,20240319,000000,15.73,15.94,15.6,15.81,294718,0
+BLCO.US,D,20240320,000000,15.73,16.26,15.73,16.18,346375,0
+BLCO.US,D,20240321,000000,16.15,16.21,16.01,16.08,325083,0
+BLCO.US,D,20240322,000000,16.13,16.19,15.99,16.17,317638,0
+BLCO.US,D,20240325,000000,16.21,16.76,16.21,16.6,387421,0
+BLCO.US,D,20240326,000000,16.61,16.95,16.6,16.92,238344,0
+BLCO.US,D,20240327,000000,16.95,17.41,16.95,17.21,263502,0
+BLCO.US,D,20240328,000000,17.07,17.525,17.07,17.3,365527,0
+BLCO.US,D,20240401,000000,17.35,17.36,17.06,17.06,270064,0
+BLCO.US,D,20240402,000000,16.89,16.89,16.38,16.42,356640,0
+BLCO.US,D,20240403,000000,16.38,16.62,16.25,16.49,558284,0
+BLCO.US,D,20240404,000000,16.64,16.75,16.12,16.17,363313,0
+BLCO.US,D,20240405,000000,16.12,16.48,16.12,16.45,206141,0
+BLCO.US,D,20240408,000000,16.4,16.55,16.11,16.42,294255,0
+BLCO.US,D,20240409,000000,16.37,16.51,15.97,16.12,341684,0
+BLCO.US,D,20240410,000000,15.92,15.92,15.64,15.64,313712,0
+BLCO.US,D,20240411,000000,15.76,16.09,14,15,2260203,0
+BLCO.US,D,20240412,000000,14.85,15.04,13.8,14.24,1678400,0
+BLCO.US,D,20240415,000000,14.39,14.69,14.1,14.3,862852,0
+BLCO.US,D,20240416,000000,14.3,14.34,13.89,14.07,498058,0
+BLCO.US,D,20240417,000000,14.09,14.42,14,14.31,342239,0
+BLCO.US,D,20240418,000000,14.34,14.73,14.09,14.32,552422,0
+BLCO.US,D,20240419,000000,14.32,14.68,14.31,14.64,227570,0
+BLCO.US,D,20240422,000000,14.65,14.8,14.28,14.64,572518,0
+BLCO.US,D,20240423,000000,14.67,15.01,14.635,14.85,352034,0
+BLCO.US,D,20240424,000000,14.86,15.09,14.81,14.9,321957,0
+BLCO.US,D,20240425,000000,14.71,14.95,14.7,14.76,251276,0
+BLCO.US,D,20240426,000000,14.8,14.85,14.65,14.79,186402,0
+BLCO.US,D,20240429,000000,14.89,15.15,14.8,15.12,280956,0
+BLCO.US,D,20240430,000000,14.92,15.08,14.49,14.54,372167,0
+BLCO.US,D,20240501,000000,14.09,14.54,13.64,13.74,1718849,0
+BLCO.US,D,20240502,000000,13.9,13.945,13.16,13.86,1157922,0
+BLCO.US,D,20240503,000000,14.04,14.35,13.53,13.6,533395,0
+BLCO.US,D,20240506,000000,14.4,14.92,14.125,14.44,1496390,0
+BLCO.US,D,20240507,000000,14.6,15.09,14.54,14.9,830561,0
+BLCO.US,D,20240508,000000,14.69,15.04,14.465,14.81,922230,0
+BLCO.US,D,20240509,000000,14.89,15.34,14.825,15.29,724327,0
+BLCO.US,D,20240510,000000,15.37,15.48,15.23,15.41,379635,0
+BLCO.US,D,20240513,000000,15.42,15.49,14.77,14.77,427560,0
+BLCO.US,D,20240514,000000,14.88,14.96,14.73,14.89,292066,0
+BLCO.US,D,20240515,000000,15.01,15.22,14.9,14.99,205084,0
+BLCO.US,D,20240516,000000,14.96,15.29,14.92,15.24,284953,0
+BLCO.US,D,20240517,000000,15.27,15.27,14.63,14.65,632656,0
+BLCO.US,D,20240520,000000,14.65,14.82,14.49,14.51,221521,0
+BLCO.US,D,20240521,000000,14.58,14.6586,14.45,14.59,147311,0
+BLCO.US,D,20240522,000000,14.51,14.89,14.51,14.7,468044,0
+BLCO.US,D,20240523,000000,14.7,15.04,14.57,14.71,319115,0
+BLCO.US,D,20240524,000000,14.75,15.15,14.59,15.02,259816,0
+BLCO.US,D,20240528,000000,15.1,15.49,14.925,15.34,306690,0
+BLCO.US,D,20240529,000000,15.12,15.48,15.0101,15.24,282891,0
+BLCO.US,D,20240530,000000,15.24,15.66,15.24,15.39,373463,0
+BLCO.US,D,20240531,000000,15.44,15.5,15.28,15.34,284666,0
+BLCO.US,D,20240603,000000,15.3,15.55,15.17,15.39,281943,0
+BLCO.US,D,20240604,000000,15.32,15.5,15.13,15.18,236175,0
+BLCO.US,D,20240605,000000,15.2,15.65,15.128,15.48,197620,0
+BLCO.US,D,20240606,000000,15.58,15.68,15.43,15.48,199120,0
+BLCO.US,D,20240607,000000,15.31,15.72,15.21,15.32,208006,0
+BLCO.US,D,20240610,000000,15.15,15.29,15.01,15.01,111127,0
+BLCO.US,D,20240611,000000,14.85,14.99,14.71,14.96,222683,0
+BLCO.US,D,20240612,000000,15.23,15.23,14.9,14.9,169665,0
+BLCO.US,D,20240613,000000,14.8,14.93,14.66,14.87,191691,0
+BLCO.US,D,20240614,000000,14.69,15.11,14.69,15.09,133546,0
+BLCO.US,D,20240617,000000,14.9,15.065,14.81,14.94,270170,0
+BLCO.US,D,20240618,000000,15.03,15.03,14.71,14.74,296278,0
+BLCO.US,D,20240620,000000,14.71,15.25,14.55,15.09,371798,0
+BLCO.US,D,20240621,000000,15.08,15.25,14.72,14.93,740472,0
+BLCO.US,D,20240624,000000,14.98,15.16,14.81,14.94,425275,0
+BLCO.US,D,20240625,000000,14.93,15.04,14.83,14.89,384482,0
+BLCO.US,D,20240626,000000,14.71,14.89,14.64,14.77,261604,0
+BLCO.US,D,20240627,000000,14.85,14.85,14.67,14.77,234643,0
+BLCO.US,D,20240628,000000,14.75,14.915,14.41,14.52,669515,0
+BLCO.US,D,20240701,000000,14.58,14.79,14.43,14.59,407297,0
+BLCO.US,D,20240702,000000,14.51,14.74,14.51,14.66,333379,0
+BLCO.US,D,20240703,000000,14.7,14.73,14.64,14.66,82921,0
+BLCO.US,D,20240705,000000,14.71,14.72,14.52,14.72,303260,0
+BLCO.US,D,20240708,000000,14.77,15.33,14.77,15.25,523031,0
+BLCO.US,D,20240709,000000,15.19,15.47,15.0951,15.33,270100,0
+BLCO.US,D,20240710,000000,15.58,15.66,15.22,15.47,269427,0
+BLCO.US,D,20240711,000000,15.61,15.9583,15.61,15.9,320900,0
+BLCO.US,D,20240712,000000,15.96,16.11,15.845,15.94,281496,0
+BLCO.US,D,20240715,000000,15.93,16.01,15.755,15.84,262459,0
+BLCO.US,D,20240716,000000,15.84,16.77,15.82,16.66,489295,0
+BLCO.US,D,20240717,000000,16.44,16.97,16.4,16.75,829549,0
+BLCO.US,D,20240718,000000,16.75,17.43,16.695,16.93,983685,0
+BLCO.US,D,20240719,000000,17.05,17.11,16.85,16.98,437257,0
+BLCO.US,D,20240722,000000,17.3,17.32,16.95,17.3,474025,0
+BLCO.US,D,20240723,000000,17.23,17.29,16.98,17.03,837941,0
+BLCO.US,D,20240724,000000,16.97,17.19,14.05,16.17,5992446,0
+BLCO.US,D,20240725,000000,16.11,16.37,15.3,15.53,759283,0
+BLCO.US,D,20240726,000000,15.59,15.81,15.36,15.81,416870,0
+BLCO.US,D,20240729,000000,15.89,17.1,15.71,16.7,2092236,0
+BLCO.US,D,20240730,000000,16.72,17.09,16.4601,16.87,1257165,0
+BLCO.US,D,20240731,000000,16.57,17.5,16.57,17.22,1568760,0
+BLCO.US,D,20240801,000000,17.29,17.85,16.85,16.86,1111375,0
+BLCO.US,D,20240802,000000,16.76,16.76,16.04,16.33,735429,0
+BLCO.US,D,20240805,000000,15.71,16.05,15.21,15.4,1304626,0
+BLCO.US,D,20240806,000000,15.63,16.19,15.39,15.94,1678676,0
+BLCO.US,D,20240807,000000,16.17,16.17,15.29,15.29,625866,0
+BLCO.US,D,20240808,000000,15.87,16.16,15.49,15.85,867962,0
+BLCO.US,D,20240809,000000,15.97,16.16,15.61,15.74,434360,0
+BLCO.US,D,20240812,000000,15.73,15.94,15.5,15.51,435783,0
+BLCO.US,D,20240813,000000,15.48,15.71,15.38,15.49,398898,0
+BLCO.US,D,20240814,000000,15.49,15.595,15.27,15.41,258918,0
+BLCO.US,D,20240815,000000,15.64,16.19,15.585,16.1,778138,0
+BLCO.US,D,20240816,000000,15.97,16.18,15.87,16,189944,0
+BLCO.US,D,20240819,000000,16.04,16.139,15.83,16.05,420398,0
+BLCO.US,D,20240820,000000,16.01,16.27,15.89,16.09,292336,0
+BLCO.US,D,20240821,000000,16.09,16.25,15.93,16.13,345343,0
+BLCO.US,D,20240822,000000,16.13,16.26,15.94,15.99,187546,0
+BLCO.US,D,20240823,000000,16.05,16.37,16.05,16.27,161410,0
+BLCO.US,D,20240826,000000,16.38,16.41,16.04,16.05,192326,0
+BLCO.US,D,20240827,000000,15.93,16.3,15.9,16.24,124794,0
+BLCO.US,D,20240828,000000,16.15,16.23,15.945,16.11,170977,0
+BLCO.US,D,20240829,000000,16.29,16.29,15.99,16,166374,0
+BLCO.US,D,20240830,000000,16.11,16.48,15.83,16.43,245582,0
+BLCO.US,D,20240903,000000,16.33,16.7487,16.15,16.25,503630,0
+BLCO.US,D,20240904,000000,16.25,16.7,16.17,16.31,183169,0
+BLCO.US,D,20240905,000000,16.4,16.4,15.88,15.89,183669,0
+BLCO.US,D,20240906,000000,15.89,15.98,15.67,15.91,473703,0
+BLCO.US,D,20240909,000000,15.83,16.07,15.73,15.75,151380,0
+BLCO.US,D,20240910,000000,15.75,15.94,15.6,15.93,171383,0
+BLCO.US,D,20240911,000000,15.86,15.89,15.61,15.82,118288,0
+BLCO.US,D,20240912,000000,15.88,15.91,15.63,15.65,195419,0
+BLCO.US,D,20240913,000000,15.69,15.75,15.41,15.55,150761,0
+BLCO.US,D,20240916,000000,18.15,18.3,17.47,17.8,6126591,0
+BLCO.US,D,20240917,000000,17.74,18.58,17.56,18.56,1452997,0
+BLCO.US,D,20240918,000000,19.3,21,19.23,20,3082520,0
+BLCO.US,D,20240919,000000,20.47,20.59,19.56,20,1567394,0
+BLCO.US,D,20240920,000000,19.96,20.1,19.67,19.96,616622,0
+BLCO.US,D,20240923,000000,20.24,20.24,19.395,19.48,1204320,0
+BLCO.US,D,20240924,000000,19.49,19.56,19.11,19.21,667197,0
+BLCO.US,D,20240925,000000,19.25,19.29,18.91,19.02,447433,0
+BLCO.US,D,20240926,000000,19.08,19.22,18.95,19.04,172139,0
+BLCO.US,D,20240927,000000,19.19,19.28,18.9,18.95,133423,0
+BLCO.US,D,20240930,000000,18.9,19.4626,18.89,19.29,703453,0
+BLCO.US,D,20241001,000000,19.28,19.29,18.9,19.14,373390,0
+BLCO.US,D,20241002,000000,18.95,19.253464,18.64,19.06,440181,0
+BLCO.US,D,20241003,000000,18.9,19.035,18.8032,18.88,253324,0
+BLCO.US,D,20241004,000000,19.01,19.04,18.83,19,218087,0
+BLCO.US,D,20241007,000000,18.91,18.9522,18.69,18.78,244369,0
+BLCO.US,D,20241008,000000,18.8,18.87,18.1,18.42,503599,0
+BLCO.US,D,20241009,000000,18.25,18.91,18.21,18.86,442511,0
+BLCO.US,D,20241010,000000,18.8,19.15,18.62,19.12,231541,0
+BLCO.US,D,20241011,000000,19.18,19.55,19.18,19.47,307847,0
+BLCO.US,D,20241014,000000,21.19,21.69,20.59,20.87,2934476,0
+BLCO.US,D,20241015,000000,21.33,21.34,20.64,20.74,1666720,0
+BLCO.US,D,20241016,000000,20.76,20.91,20.55,20.77,578221,0
+BLCO.US,D,20241017,000000,20.8,21.06,20.55,20.93,787446,0
+BLCO.US,D,20241018,000000,21.06,21.08,20.39,20.63,876828,0
+BLCO.US,D,20241021,000000,20.63,20.84,20.23,20.68,1112347,0
+BLCO.US,D,20241022,000000,20.45,20.57,20,20.35,754781,0
+BLCO.US,D,20241023,000000,20.23,20.39,19.945,20.08,647952,0
+BLCO.US,D,20241024,000000,20.09,20.35,20.08,20.18,488772,0
+BLCO.US,D,20241025,000000,20.18,20.63,20.18,20.46,305147,0
+BLCO.US,D,20241028,000000,20.47,20.71,20.34,20.37,214862,0
+BLCO.US,D,20241029,000000,20.18,20.76,20.18,20.76,497834,0
+BLCO.US,D,20241030,000000,20.65,20.94,20.37,20.44,494167,0
+BLCO.US,D,20241031,000000,20.49,20.6199,20.1,20.28,610256,0
+BLCO.US,D,20241101,000000,20.32,20.8875,20.32,20.51,530734,0
+BLCO.US,D,20241104,000000,20.41,20.49,19.71,19.87,905094,0
+BLCO.US,D,20241105,000000,19.74,20,19.58,19.81,776769,0
+BLCO.US,D,20241106,000000,20.26,20.26,19.61,19.83,308160,0
+BLCO.US,D,20241107,000000,19.84,20.35,19.84,20.25,340174,0
+BLCO.US,D,20241108,000000,20.14,20.3,19.94,20,330510,0
+BLCO.US,D,20241111,000000,20.4,20.7116,19.94,20.45,456008,0
+BLCO.US,D,20241112,000000,20.25,20.33,19.45,19.54,483535,0
+BLCO.US,D,20241113,000000,19.62,19.865,19.475,19.76,456467,0
+BLCO.US,D,20241114,000000,19.79,19.855,19.5,19.57,291079,0
+BLCO.US,D,20241115,000000,19.5,19.755,19.44,19.68,465864,0
+BLCO.US,D,20241118,000000,19.7,20.23,19.52,19.76,656182,0
+BLCO.US,D,20241119,000000,19.6404,19.76,19.5,19.55,285290,0
+BLCO.US,D,20241120,000000,19.56,19.56,19.308,19.38,146568,0
+BLCO.US,D,20241121,000000,19.325,19.825,19.32,19.81,243674,0
+BLCO.US,D,20241122,000000,19.693,19.8783,19.48,19.57,363734,0
+BLCO.US,D,20241125,000000,19.72,19.99,19.55,19.67,221668,0
+BLCO.US,D,20241126,000000,19.57,19.7952,19.345,19.75,322779,0
+BLCO.US,D,20241127,000000,19.81,20.045766,19.72,19.97,127273,0
+BLCO.US,D,20241129,000000,20.1227,20.1227,19.785,19.82,149096,0
+BLCO.US,D,20241202,000000,19.1717,19.59,19.02,19.47,246264,0
+BLCO.US,D,20241203,000000,19.43,19.69,19.17,19.67,259555,0
+BLCO.US,D,20241204,000000,19.52,19.92,19.51,19.74,171999,0
+BLCO.US,D,20241205,000000,19.7,19.95,19.59,19.91,232405,0
+BLCO.US,D,20241206,000000,20,20.09,19.9,20.07,173320,0
+BLCO.US,D,20241209,000000,19.96,20.58,19.88,20.05,562338,0
+BLCO.US,D,20241210,000000,20.16,20.71,20.0001,20.65,911789,0
+BLCO.US,D,20241211,000000,18.15,18.45,17.71,18.16,3076082,0
+BLCO.US,D,20241212,000000,18.41,18.755,18.03,18.62,923241,0
+BLCO.US,D,20241213,000000,18.56,18.65,18.21,18.6,756145,0
+BLCO.US,D,20241216,000000,18.5,18.76,18.4201,18.55,447620,0
+BLCO.US,D,20241217,000000,18.41,18.89,18.41,18.85,361626,0
+BLCO.US,D,20241218,000000,18.73,18.985,18.24,18.24,438577,0
+BLCO.US,D,20241219,000000,18.25,18.485,17.87,17.95,349377,0
+BLCO.US,D,20241220,000000,17.948,18.2,17.85,18,401500,0
+BLCO.US,D,20241223,000000,17.93,18.01,17.57,17.83,508883,0
+BLCO.US,D,20241224,000000,17.83,17.93,17.64,17.86,165280,0
+BLCO.US,D,20241226,000000,17.8,18.21,17.8,18.14,217729,0
+BLCO.US,D,20241227,000000,18.04,18.24,17.85,17.97,291168,0
+BLCO.US,D,20241230,000000,17.68,17.875,17.63,17.79,386014,0
+BLCO.US,D,20241231,000000,17.84,18.18,17.74,18.06,312582,0
+BLCO.US,D,20250102,000000,18.1,18.5534,17.96,18,342198,0
+BLCO.US,D,20250103,000000,18.05,18.1,17.72,17.74,289964,0
+BLCO.US,D,20250106,000000,17.8,18.22,17.63,17.65,389989,0
+BLCO.US,D,20250107,000000,17.84,17.95,17.59,17.9,469153,0
+BLCO.US,D,20250108,000000,17.865,18.34,17.78,18.08,398456,0
+BLCO.US,D,20250110,000000,17.9,18,17.7069,17.76,586937,0
+BLCO.US,D,20250113,000000,17.755,17.85,17.16,17.37,406550,0
+BLCO.US,D,20250114,000000,17.32,17.41,16.755,17.24,594958,0
+BLCO.US,D,20250115,000000,17.49,17.5,17.22,17.27,193534,0
+BLCO.US,D,20250116,000000,17.17,17.46,17,17.44,855387,0
+BLCO.US,D,20250117,000000,17.49,17.57,17.3216,17.36,711230,0
+BLCO.US,D,20250121,000000,17.46,17.5,16.98,17.18,833182,0
+BLCO.US,D,20250122,000000,17.265,17.37,16.92,17.07,1291840,0
+BLCO.US,D,20250123,000000,17.13,17.13,16.73,16.85,879117,0
+BLCO.US,D,20250124,000000,16.9,17.27,16.8,17.19,580458,0
+BLCO.US,D,20250127,000000,17.175,17.62,17.11,17.45,507510,0
+BLCO.US,D,20250128,000000,17.38,17.74,17.31,17.41,507929,0
+BLCO.US,D,20250129,000000,17.06,17.965,17.01,17.88,679014,0
+BLCO.US,D,20250130,000000,17.925,18.14,17.55,17.65,358261,0
+BLCO.US,D,20250131,000000,17.73,17.81,17.23,17.35,361976,0
+BLCO.US,D,20250203,000000,17.03,17.51,16.985,17.45,464104,0
+BLCO.US,D,20250204,000000,17.37,17.72,17.28,17.5,316719,0
+BLCO.US,D,20250205,000000,17.59,17.76,17.575,17.75,309709,0
+BLCO.US,D,20250206,000000,16.54,16.815,16,16.06,3985046,0
+BLCO.US,D,20250207,000000,16.15,16.365,16,16.1,554441,0
+BLCO.US,D,20250210,000000,16.158,16.39,15.83,16.24,711070,0
+BLCO.US,D,20250211,000000,16.17,16.21,16.09,16.1,281420,0
+BLCO.US,D,20250212,000000,15.985,16.5,15.89,16.44,659191,0
+BLCO.US,D,20250213,000000,16.49,16.76,16.4,16.64,532389,0
+BLCO.US,D,20250214,000000,16.67,16.87,16.4,16.41,341072,0
+BLCO.US,D,20250218,000000,16.28,16.48,16.25,16.35,605288,0
+BLCO.US,D,20250219,000000,16.23,16.6,15.62,16.3,1245403,0
+BLCO.US,D,20250220,000000,16.175,16.31,15.88,15.89,1444374,0
+BLCO.US,D,20250221,000000,15.85,16.07,15.65,15.75,589710,0
+BLCO.US,D,20250224,000000,15.78,15.97,15.6931,15.81,497594,0
+BLCO.US,D,20250225,000000,15.86,16.1,15.81,15.97,482983,0
+BLCO.US,D,20250226,000000,16.01,16.15,15.81,15.86,727973,0
+BLCO.US,D,20250227,000000,15.8,15.96,15.64,15.8,574848,0
+BLCO.US,D,20250228,000000,15.808,16.015,15.8,16,709463,0
+BLCO.US,D,20250303,000000,15.88,16.135,15.68,15.86,494949,0
+BLCO.US,D,20250304,000000,15.85,16.08,15.51,15.84,541597,0
+BLCO.US,D,20250305,000000,15.94,16.1,15.67,15.7,591631,0
+BLCO.US,D,20250306,000000,15.541,16.025,15.541,15.99,481347,0
+BLCO.US,D,20250307,000000,15.928,16.15,15.89,16.1,616057,0
+BLCO.US,D,20250310,000000,16.01,16.135,15.9,15.9,612870,0
+BLCO.US,D,20250311,000000,15.823,15.86,15.33,15.53,725031,0
+BLCO.US,D,20250312,000000,15.575,15.575,15.105,15.24,474621,0
+BLCO.US,D,20250313,000000,15.13,15.32,15.07,15.19,304565,0
+BLCO.US,D,20250314,000000,15.18,15.42,15.13,15.35,278286,0
+BLCO.US,D,20250317,000000,15.35,15.52,15.26,15.4,218660,0
+BLCO.US,D,20250318,000000,15.2806,15.48,15.23,15.48,236684,0
+BLCO.US,D,20250319,000000,15.48,15.539,15.29,15.49,216008,0
+BLCO.US,D,20250320,000000,15.47,15.77,15.415,15.75,359166,0
+BLCO.US,D,20250321,000000,15.64,15.73,15.47,15.56,162589,0
+BLCO.US,D,20250324,000000,15.75,16.08,15.61,15.91,408556,0
+BLCO.US,D,20250325,000000,15.89,16.08,15.81,15.89,457318,0
+BLCO.US,D,20250326,000000,15.905,15.99,15.62,15.67,373230,0
+BLCO.US,D,20250327,000000,15.235,15.33,13.94,15,2860765,0
+BLCO.US,D,20250328,000000,14.66,14.66,13.88,14.13,1790977,0
+BLCO.US,D,20250331,000000,13.935,14.7,13.935,14.5,1899581,0
+BLCO.US,D,20250401,000000,14.46,14.565,13.99,14.1,882294,0
+BLCO.US,D,20250402,000000,14.067,14.355,13.95,14.35,425705,0
+BLCO.US,D,20250403,000000,14.01,14.13,12.91,12.99,1111226,0
+BLCO.US,D,20250404,000000,12.7,12.79,11.94,12.11,1168645,0
+BLCO.US,D,20250407,000000,11.67,12.28,11.21,11.87,652521,0
+BLCO.US,D,20250408,000000,12.2777,12.28,10.88,11,784418,0
+BLCO.US,D,20250409,000000,11.02,12.56,10.46,12.53,1442709,0
+BLCO.US,D,20250410,000000,12.1022,12.25,10.884,11.32,1055872,0
+BLCO.US,D,20250411,000000,11.26,11.46,10.96,11.4,623997,0
+BLCO.US,D,20250414,000000,11.68,12.28,11.5784,12.25,850510,0
+BLCO.US,D,20250415,000000,12.27,12.38,11.74,11.93,563500,0
+BLCO.US,D,20250416,000000,11.907,12.11,11.62,11.85,423040,0
+BLCO.US,D,20250417,000000,11.83,12.12,11.72,12.06,845194,0
+BLCO.US,D,20250421,000000,12,12.17,11.81,12.05,642377,0
+BLCO.US,D,20250422,000000,12.1892,12.65,12.08,12.49,603850,0
+BLCO.US,D,20250423,000000,12.78,13.24,12.67,12.74,613218,0
+BLCO.US,D,20250424,000000,13.37,13.92,13.1,13.89,865078,0
+BLCO.US,D,20250425,000000,13.72,13.79,13.53,13.73,530956,0
+BLCO.US,D,20250428,000000,13.81,13.97,13.425,13.66,837230,0
+BLCO.US,D,20250429,000000,13.63,13.91,13.5672,13.72,623272,0
+BLCO.US,D,20250430,000000,11.7,12,10.45,11.56,4134413,0
+BLCO.US,D,20250501,000000,11.7156,11.7667,11.22,11.59,1950947,0
+BLCO.US,D,20250502,000000,11.65,12.06,11.4,11.5,1860152,0
+BLCO.US,D,20250505,000000,11.425,11.48,11.21,11.37,1638654,0
+BLCO.US,D,20250506,000000,11.2,11.495,10.83,10.9,1640929,0
+BLCO.US,D,20250507,000000,11.015,11.46,10.85,11.4,611863,0
+BLCO.US,D,20250508,000000,11.48,11.78,11.41,11.5,653593,0
+BLCO.US,D,20250509,000000,11.512,11.57,11.1,11.27,657308,0
+BLCO.US,D,20250512,000000,11.61,12.29,11.6,11.89,1122178,0
+BLCO.US,D,20250513,000000,11.905,11.92,11.59,11.76,899699,0
+BLCO.US,D,20250514,000000,11.702,11.702,11.295,11.55,1231862,0
+BLCO.US,D,20250515,000000,11.69,11.83,11.3,11.8,586084,0
+BLCO.US,D,20250516,000000,11.79,11.91,11.685,11.76,370545,0
+BLCO.US,D,20250519,000000,11.59,11.805,11.46,11.77,767504,0
+BLCO.US,D,20250520,000000,11.735,11.77,11.36,11.75,1487699,0
+BLCO.US,D,20250521,000000,11.525,11.68,11.19,11.19,625748,0
+BLCO.US,D,20250522,000000,11.12,11.39,11,11.25,540345,0
+BLCO.US,D,20250523,000000,11.01,11.33,10.99,11.29,559805,0
+BLCO.US,D,20250527,000000,11.715,12.05,11.4401,11.8,667897,0
+BLCO.US,D,20250528,000000,11.81,11.81,11.45,11.46,530141,0
+BLCO.US,D,20250529,000000,11.515,11.78,11.41,11.72,428408,0
+BLCO.US,D,20250530,000000,11.51,11.69,11.3,11.47,427972,0
+BLCO.US,D,20250602,000000,11.33,11.57,11.3,11.45,562495,0
+BLCO.US,D,20250603,000000,11.41,11.72,11.22,11.5,739711,0
+BLCO.US,D,20250604,000000,11.58,11.614,11.44,11.51,235398,0
+BLCO.US,D,20250605,000000,11.51,11.66,11.47,11.61,525933,0
+BLCO.US,D,20250606,000000,11.675,11.805,11.59,11.7,447344,0
+BLCO.US,D,20250609,000000,11.65,12.079,11.57,11.98,783334,0
+BLCO.US,D,20250610,000000,11.97,12.6,11.89,12.58,1340250,0
+BLCO.US,D,20250611,000000,12.605,12.7,12.37,12.51,666475,0
+BLCO.US,D,20250612,000000,12.445,12.488,12.24,12.44,400755,0
+BLCO.US,D,20250613,000000,12.24,12.51,12.15,12.33,941728,0
+BLCO.US,D,20250616,000000,12.39,12.51,12.19,12.2,525353,0
+BLCO.US,D,20250617,000000,12.0805,12.14,11.56,11.58,569639,0
+BLCO.US,D,20250618,000000,11.52,11.68,11.44,11.55,387007,0
+BLCO.US,D,20250620,000000,11.7,11.94,11.5753,11.73,679313,0
+BLCO.US,D,20250623,000000,11.73,12.05,11.63,12,818452,0
+BLCO.US,D,20250624,000000,11.91,12.305,11.91,12.04,508878,0
+BLCO.US,D,20250625,000000,12.2,12.28,12.02,12.17,653745,0
+BLCO.US,D,20250626,000000,12.17,12.3,12.015,12.07,457656,0
+BLCO.US,D,20250627,000000,12.085,12.66,12.0587,12.4,1124097,0
+BLCO.US,D,20250630,000000,12.46,13.31,12.41,13.01,1684164,0
+BLCO.US,D,20250701,000000,12.84,13.7,12.7192,13.45,1413380,0
+BLCO.US,D,20250702,000000,13.39,13.78,13.23,13.76,1133973,0
+BLCO.US,D,20250703,000000,13.72,13.965,13.68,13.88,618722,0
+BLCO.US,D,20250707,000000,13.77,13.97,13.725,13.81,1400022,0
+BLCO.US,D,20250708,000000,13.92,14.315,13.79,14,1031968,0
+BLCO.US,D,20250709,000000,13.865,14.14,13.84,14.05,911861,0
+BLCO.US,D,20250710,000000,13.99,14.345,13.945,14.2,376510,0
+BLCO.US,D,20250711,000000,14.17,14.18,13.86,13.88,388566,0
+BLCO.US,D,20250714,000000,13.97,13.97,13.62,13.68,375874,0
+BLCO.US,D,20250715,000000,13.64,13.855,13.59,13.71,312099,0
+BLCO.US,D,20250716,000000,13.81,14.08,13.61,13.97,646315,0
+BLCO.US,D,20250717,000000,13.86,14.26,13.86,14.18,396625,0
+BLCO.US,D,20250718,000000,14.22,14.24,13.9,13.9,294386,0
+BLCO.US,D,20250721,000000,14.01,14.04,13.89,13.93,330840,0
+BLCO.US,D,20250722,000000,13.97,14.34,13.91,14.3,447645,0
+BLCO.US,D,20250723,000000,14.3,14.4859,14,14.24,1611975,0
+BLCO.US,D,20250724,000000,14.195,14.265,13.96,13.97,1015285,0
+BLCO.US,D,20250725,000000,13.93,14.47,13.81,14.32,1755791,0
+BLCO.US,D,20250728,000000,14.16,14.84,14.15,14.44,1153797,0
+BLCO.US,D,20250729,000000,14.535,14.985,14.42,14.65,1634101,0
+BLCO.US,D,20250730,000000,14.985,15.13,13.6,13.71,2667590,0
+BLCO.US,D,20250731,000000,13.57,13.735,13.09,13.63,1306002,0
+BLCO.US,D,20250801,000000,13.52,13.65,13.2,13.5,1155564,0
+BLCO.US,D,20250804,000000,13.625,13.85,13.59,13.72,662155,0
+BLCO.US,D,20250805,000000,13.75,15,13.75,14.44,2416624,0
+BLCO.US,D,20250806,000000,14.59,14.59,14.095,14.11,564467,0
+BLCO.US,D,20250807,000000,14.27,14.4572,13.695,13.8,1177068,0
+BLCO.US,D,20250808,000000,13.795,13.9,13.6,13.64,452151,0
+BLCO.US,D,20250811,000000,13.66,13.78,13.53,13.63,585796,0
+BLCO.US,D,20250812,000000,13.7999,13.9,13.61,13.77,349772,0
+BLCO.US,D,20250813,000000,13.97,14.255,13.82,14.17,362472,0
+BLCO.US,D,20250814,000000,14.055,14.19,13.97,14.08,291509,0
+BLCO.US,D,20250815,000000,14.35,14.86,14.35,14.55,737838,0
+BLCO.US,D,20250818,000000,14.45,14.65,14.45,14.46,249774,0
+BLCO.US,D,20250819,000000,14.5,14.8,14.45,14.61,256345,0
+BLCO.US,D,20250820,000000,14.5,14.74,14.48,14.54,670596,0
+BLCO.US,D,20250821,000000,14.48,14.62,14.24,14.5,1236944,0
+BLCO.US,D,20250822,000000,14.685,15.04,14.58,14.94,935842,0
+BLCO.US,D,20250825,000000,14.895,15.035,14.505,14.53,250769,0
+BLCO.US,D,20250826,000000,14.63,14.735,14.44,14.44,410467,0
+BLCO.US,D,20250827,000000,14.49,14.68,14.48,14.55,567516,0
+BLCO.US,D,20250828,000000,14.53,14.6,14.44,14.55,470876,0
+BLCO.US,D,20250829,000000,14.56,14.69,14.52,14.63,464594,0
+BLCO.US,D,20250902,000000,14.42,14.875,14.38,14.81,440078,0
+BLCO.US,D,20250903,000000,14.75,15.075,14.59,14.63,556536,0
+BLCO.US,D,20250904,000000,14.7,14.74,14.53,14.59,235866,0
+BLCO.US,D,20250905,000000,14.57,15.03,14.57,15.01,744936,0
+BLCO.US,D,20250908,000000,15.055,15.56,14.89,15.52,722818,0
+BLCO.US,D,20250909,000000,15.44,15.49,15.185,15.3,362286,0
+BLCO.US,D,20250910,000000,15.27,15.35,15,15,379152,0
+BLCO.US,D,20250911,000000,15.3,15.5,15.1,15.32,308604,0
+BLCO.US,D,20250912,000000,15.38,15.38,15.13,15.19,310268,0
+BLCO.US,D,20250915,000000,15.25,15.31,15.03,15.23,355784,0
+BLCO.US,D,20250916,000000,15.15,15.41,14.89,14.9,851109,0
+BLCO.US,D,20250917,000000,14.99,15.565,14.99,15.12,322647,0
+BLCO.US,D,20250918,000000,15.1171,15.51,15.1171,15.38,373605,0
+BLCO.US,D,20250919,000000,15.29,15.36,15.1,15.19,1235167,0
+BLCO.US,D,20250922,000000,15.18,15.3,15.15,15.25,534620,0
+BLCO.US,D,20250923,000000,15.26,15.45,15.08,15.08,386171,0
+BLCO.US,D,20250924,000000,15.105,15.29,15,15.01,424537,0
+BLCO.US,D,20250925,000000,14.84,14.935,14.145,14.37,908993,0
+BLCO.US,D,20250926,000000,14.46,14.75,14.4,14.5,776111,0
+BLCO.US,D,20250929,000000,14.8,15.005,14.5,14.96,452148,0
+BLCO.US,D,20250930,000000,14.87,15.29,14.87,15.07,609479,0
+BLCO.US,D,20251001,000000,14.885,15.19,14.62,14.67,811089,0
+BLCO.US,D,20251002,000000,14.53,14.81,14.4,14.76,551197,0
+BLCO.US,D,20251003,000000,14.67,15.21,14.67,15.2,298368,0
+BLCO.US,D,20251006,000000,15.12,15.25,14.83,14.89,278086,0
+BLCO.US,D,20251007,000000,14.82,14.98,14.61,14.66,238682,0
+BLCO.US,D,20251008,000000,14.69,14.822,14.5201,14.71,385472,0
+BLCO.US,D,20251009,000000,14.64,14.7,14.3,14.42,556486,0
+BLCO.US,D,20251010,000000,14.51,14.53,13.765,14.32,1388354,0
+BLCO.US,D,20251013,000000,14.455,14.88,14.39,14.88,370530,0
+BLCO.US,D,20251014,000000,14.75,15.305,14.75,15.13,293744,0
+BLCO.US,D,20251015,000000,15.18,15.29,14.91,14.97,224203,0
+BLCO.US,D,20251016,000000,14.815,15.17,14.67,14.86,290502,0
+BLCO.US,D,20251017,000000,14.89,15.02,14.773,15,258521,0
+BLCO.US,D,20251020,000000,15.145,15.9,15.08,15.75,867079,0
+BLCO.US,D,20251021,000000,15.82,15.865,15.57,15.63,401570,0
+BLCO.US,D,20251022,000000,15.66,15.79,15.5,15.71,306079,0
+BLCO.US,D,20251023,000000,15.77,15.8099,15.6251,15.78,269088,0
+BLCO.US,D,20251024,000000,15.97,15.97,15.49,15.52,209773,0
+BLCO.US,D,20251027,000000,15.45,15.56,15.18,15.37,310348,0
+BLCO.US,D,20251028,000000,15.45,15.45,15.15,15.2,511705,0
+BLCO.US,D,20251029,000000,15.7,16,14.88,15.47,733392,0
+BLCO.US,D,20251030,000000,15.19,15.66,15.09,15.14,1246249,0
+BLCO.US,D,20251031,000000,15.2,15.21,14.83,14.94,388744,0
+BLCO.US,D,20251103,000000,14.82,15.29,14.6,15.25,361417,0
+BLCO.US,D,20251104,000000,15.0863,15.32,14.94,15,648178,0
+BLCO.US,D,20251105,000000,15.005,16,14.89,15.73,1103116,0
+BLCO.US,D,20251106,000000,15.6,15.76,15.26,15.53,589353,0
+BLCO.US,D,20251107,000000,15.45,15.57,15.3,15.55,211780,0
+BLCO.US,D,20251110,000000,15.73,16.07,15.59,15.97,317438,0
+BLCO.US,D,20251111,000000,15.84,16.75,15.81,16.43,571182,0
+BLCO.US,D,20251112,000000,16.425,16.64,16.06,16.6,313149,0
+BLCO.US,D,20251113,000000,16.71,16.81,15.6,15.69,912438,0
+BLCO.US,D,20251114,000000,15.56,15.87,15.24,15.6,434840,0
+BLCO.US,D,20251117,000000,15.58,15.68,14.89,15,742624,0
+BLCO.US,D,20251118,000000,14.955,15.21,14.69,15.1,1099639,0
+BLCO.US,D,20251119,000000,15.08,15.15,14.6,14.62,344285,0
+BLCO.US,D,20251120,000000,14.635,14.7925,14.44,14.56,375743,0
+BLCO.US,D,20251121,000000,14.72,15.325,14.535,15.07,403234,0
+BLCO.US,D,20251124,000000,15.21,15.59,15.08,15.45,244481,0
+BLCO.US,D,20251125,000000,15.57,15.985,15.46,15.89,244439,0
+BLCO.US,D,20251126,000000,15.94,16.22,15.93,16.2,197124,0
+BLCO.US,D,20251128,000000,16.2,16.34,16.18,16.19,119486,0
+BLCO.US,D,20251201,000000,16.14,16.75,16.03,16.56,390713,0
+BLCO.US,D,20251202,000000,17.43,17.7,16.82,17.05,704331,0
+BLCO.US,D,20251203,000000,17.01,17.1,16.73,16.96,454777,0
+BLCO.US,D,20251204,000000,16.8822,17.15,16.8,16.81,171999,0
+BLCO.US,D,20251205,000000,17.01,17.345,16.81,16.82,234492,0
+BLCO.US,D,20251208,000000,16.8241,16.86,16.465,16.56,290484,0
+BLCO.US,D,20251209,000000,16.56,16.7,16.39,16.46,158880,0
+BLCO.US,D,20251210,000000,16.43,16.95,16.4,16.74,439130,0
+BLCO.US,D,20251211,000000,17.055,17.405,17.04,17.27,687779,0
+BLCO.US,D,20251212,000000,17.32,17.33,16.86,16.99,440470,0
+BLCO.US,D,20251215,000000,17.01,17.095,16.825,17.09,385515,0
+BLCO.US,D,20251216,000000,17.3,17.33,16.835,16.98,399061,0
+BLCO.US,D,20251217,000000,16.9525,17.06,16.79,16.88,347605,0
+BLCO.US,D,20251218,000000,16.92,17.015,16.74,16.9,360187,0
+BLCO.US,D,20251219,000000,16.81,17.18,16.8,16.98,473871,0
+BLCO.US,D,20251222,000000,16.89,17.07,16.86,16.92,222379,0
+BLCO.US,D,20251223,000000,16.89,17.01,16.755,16.98,222399,0
+BLCO.US,D,20251224,000000,16.8383,17.11,16.8383,17.01,93054,0
+BLCO.US,D,20251226,000000,17.085,17.22,17.01,17.18,175478,0
+BLCO.US,D,20251229,000000,17.13,17.2308,17,17.15,201736,0
+BLCO.US,D,20251230,000000,17.06,17.19,16.9378,17.16,308939,0
+BLCO.US,D,20251231,000000,17.14,17.255,17.04,17.08,460883,0
+BLCO.US,D,20260102,000000,17.1,17.16,16.55,16.58,630081,0
+BLCO.US,D,20260105,000000,16.25,16.85,16.22,16.8,540841,0
+BLCO.US,D,20260106,000000,16.77,17.255,16.76,17.12,398563,0
+BLCO.US,D,20260107,000000,17.05,17.55,17.05,17.4,389713,0
+BLCO.US,D,20260108,000000,17.305,17.52,17.27,17.3,224746,0
+BLCO.US,D,20260109,000000,17.335,17.43,17.08,17.21,291706,0
+BLCO.US,D,20260112,000000,17.21,17.68,17.02,17.5,469899,0
+BLCO.US,D,20260113,000000,17.65,17.86,17.065,17.45,528364,0
+BLCO.US,D,20260114,000000,17.39,17.59,17.3,17.32,254880,0
+BLCO.US,D,20260115,000000,17.23,17.49,17.18,17.44,282117,0
+BLCO.US,D,20260116,000000,17.47,17.5,17.14,17.16,150947,0
+BLCO.US,D,20260120,000000,17,17.1525,16.85,17.09,316998,0
+BLCO.US,D,20260121,000000,17.06,17.425,17.06,17.26,537490,0
+BLCO.US,D,20260122,000000,17.37,17.54,17.1,17.19,305223,0
+BLCO.US,D,20260123,000000,17,17.05,16.74,16.98,436965,0
+BLCO.US,D,20260126,000000,16.995,17.15,16.8,16.87,141886,0
+BLCO.US,D,20260127,000000,17,17.14,16.81,16.84,255005,0
+BLCO.US,D,20260128,000000,16.76,16.935,16.6,16.76,294177,0
+BLCO.US,D,20260129,000000,16.78,16.91,16.56,16.85,140139,0
+BLCO.US,D,20260130,000000,16.855,16.934,16.6,16.7,194707,0
+BLCO.US,D,20260202,000000,16.675,16.9,16.62,16.77,301204,0
+BLCO.US,D,20260203,000000,16.9,17.06,16.18,16.21,458654,0
+BLCO.US,D,20260204,000000,16.355,16.73,16.17,16.55,436862,0
+BLCO.US,D,20260205,000000,16.55,16.625,16.285,16.41,274608,0
+BLCO.US,D,20260206,000000,16.66,17.13,16.48,17,352046,0
+BLCO.US,D,20260209,000000,17.09,17.09,16.64,16.91,340495,0
+BLCO.US,D,20260210,000000,17.02,17.45,16.89,17.15,416113,0
+BLCO.US,D,20260211,000000,17.13,17.16,16.76,17.03,230589,0
+BLCO.US,D,20260212,000000,17,17.1,16.6,16.73,286734,0
+BLCO.US,D,20260213,000000,16.75,17.22,16.61,17.03,398116,0
+BLCO.US,D,20260217,000000,16.945,17.905,16.945,17.73,1191031,0
+BLCO.US,D,20260218,000000,16.76,17.71,16.53,17.67,1081966,0
diff --git a/daily/us/nyse stocks/1/bldx.us.txt b/daily/us/nyse stocks/1/bldx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0a877ddf3a24f4630e125417a451fd1cdce4b4b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bldx.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLDX.US,D,20260203,000000,25.274,25.6099,25.22,25.3447,7633,0
+BLDX.US,D,20260204,000000,25.41,25.77,25.4,25.5172,6004,0
+BLDX.US,D,20260205,000000,25.475,25.475,25.3346,25.3346,6218,0
+BLDX.US,D,20260206,000000,25.689,25.7148,25.6518,25.7148,3139,0
+BLDX.US,D,20260209,000000,26.101,26.101,25.93,26.01,1710,0
+BLDX.US,D,20260210,000000,26.27,26.72,26.17,26.1952,3440,0
+BLDX.US,D,20260211,000000,26.2,26.7,26.2,26.616,12037,0
+BLDX.US,D,20260212,000000,26.62,26.68,26.3908,26.3908,4391,0
+BLDX.US,D,20260213,000000,26.66,27.42,26.6375,26.6375,7454,0
+BLDX.US,D,20260217,000000,26.605,26.82,26.605,26.7445,3030,0
+BLDX.US,D,20260218,000000,26.67,26.67,26.51,26.562,22636,0
diff --git a/daily/us/nyse stocks/1/blgr.us.txt b/daily/us/nyse stocks/1/blgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5b1a95112d5eec38dea8dddfc07c1c4d3148b1d
--- /dev/null
+++ b/daily/us/nyse stocks/1/blgr.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLGR.US,D,20250623,000000,25.21,25.2551,25.11,25.2551,12546,0
+BLGR.US,D,20250624,000000,25.549,25.69,25.549,25.6531,3536152,0
+BLGR.US,D,20250625,000000,25.76,25.77,25.66,25.6985,41979,0
+BLGR.US,D,20250626,000000,25.7892,25.97,25.7892,25.94,128287,0
+BLGR.US,D,20250627,000000,26.03,26.16,25.89,26.16,94456,0
+BLGR.US,D,20250630,000000,26.16,26.2581,26.145,26.2581,28321,0
+BLGR.US,D,20250701,000000,26.15,26.16,25.9,26.0162,36087,0
+BLGR.US,D,20250702,000000,26.02,26.184,26.02,26.184,32015,0
+BLGR.US,D,20250703,000000,26.35,26.48,26.35,26.4463,14678,0
+BLGR.US,D,20250707,000000,26.32,26.33,26.22,26.27,30327,0
+BLGR.US,D,20250708,000000,26.24,26.28,26.2,26.2226,9264,0
+BLGR.US,D,20250709,000000,26.37,26.46,26.3699,26.45,35184,0
+BLGR.US,D,20250710,000000,26.34,26.5,26.33,26.465,19669,0
+BLGR.US,D,20250711,000000,26.42,26.45,26.39,26.3933,43763,0
+BLGR.US,D,20250714,000000,26.41,26.5,26.41,26.4723,14749,0
+BLGR.US,D,20250715,000000,26.63,26.63,26.503,26.503,43537,0
+BLGR.US,D,20250716,000000,26.46,26.57,26.3,26.5601,41562,0
+BLGR.US,D,20250717,000000,26.64,26.75,26.6199,26.723,17227,0
+BLGR.US,D,20250718,000000,26.75,26.77,26.67,26.74,45964,0
+BLGR.US,D,20250721,000000,26.83,26.91,26.7909,26.7909,31973,0
+BLGR.US,D,20250722,000000,26.75,26.75,26.62,26.6981,35106,0
+BLGR.US,D,20250723,000000,26.81,26.9,26.72,26.8912,23676,0
+BLGR.US,D,20250724,000000,26.9979,27.02,26.94,26.9984,12568,0
+BLGR.US,D,20250725,000000,27.07,27.15,27.07,27.0911,31379,0
+BLGR.US,D,20250728,000000,27.17,27.2,27.1,27.1728,189729,0
+BLGR.US,D,20250729,000000,27.26,27.26,27.0528,27.0528,26014,0
+BLGR.US,D,20250730,000000,27.13,27.19,27.01,27.12,17031,0
+BLGR.US,D,20250731,000000,27.46,27.46,27.0794,27.0794,109887,0
+BLGR.US,D,20250801,000000,26.565,26.72,26.5434,26.5827,12699,0
+BLGR.US,D,20250804,000000,26.93,27.0603,26.93,27.0603,32194,0
+BLGR.US,D,20250805,000000,27.07,27.11,26.85,26.8608,22950,0
+BLGR.US,D,20250806,000000,27,27.2,26.84,27.18,20410,0
+BLGR.US,D,20250807,000000,27.31,27.31,26.94,27.067,8490,0
+BLGR.US,D,20250808,000000,27.28,27.32,27.27,27.2949,15676,0
+BLGR.US,D,20250811,000000,27.26,27.42,27.2138,27.2138,134514,0
+BLGR.US,D,20250812,000000,27.35,27.57,27.26,27.57,53286,0
+BLGR.US,D,20250813,000000,27.66,27.68,27.49,27.5526,40984,0
+BLGR.US,D,20250814,000000,27.59,27.597,27.52,27.597,40747,0
+BLGR.US,D,20250815,000000,27.497,27.56,27.457,27.51,19051,0
+BLGR.US,D,20250818,000000,27.52,27.5401,27.455,27.5401,13705,0
+BLGR.US,D,20250819,000000,27.47,27.47,27.14,27.1748,49104,0
+BLGR.US,D,20250820,000000,26.97,27.09,26.79,27.073,28323,0
+BLGR.US,D,20250821,000000,27.08,27.08,26.891,26.9494,18633,0
+BLGR.US,D,20250822,000000,27.09,27.44,27.09,27.3655,20561,0
+BLGR.US,D,20250825,000000,27.38,27.47,27.3486,27.3486,33790,0
+BLGR.US,D,20250826,000000,27.34,27.4699,27.34,27.4699,10826,0
+BLGR.US,D,20250827,000000,27.52,27.55,27.48,27.55,11327,0
+BLGR.US,D,20250828,000000,27.54,27.7,27.54,27.6883,8003,0
+BLGR.US,D,20250829,000000,27.35,27.39,27.31,27.3657,20680,0
+BLGR.US,D,20250902,000000,27,27.1511,26.86,27.1511,9034,0
+BLGR.US,D,20250903,000000,27.33,27.45,27.26,27.38,13989,0
+BLGR.US,D,20250904,000000,27.4398,27.6426,27.43,27.6426,3280,0
+BLGR.US,D,20250905,000000,27.63,27.63,27.51,27.59,14380,0
+BLGR.US,D,20250908,000000,27.83,27.83,27.73,27.74,5547,0
+BLGR.US,D,20250909,000000,27.8,27.89,27.7057,27.8881,25764,0
+BLGR.US,D,20250910,000000,28.07,28.15,27.96,28.05,10206,0
+BLGR.US,D,20250911,000000,28.07,28.22,28.07,28.22,13884,0
+BLGR.US,D,20250912,000000,28.2,28.3064,28.2,28.2658,11801,0
+BLGR.US,D,20250915,000000,28.43,28.5098,28.43,28.49,32515,0
+BLGR.US,D,20250916,000000,28.505,28.505,28.43,28.46,26533,0
+BLGR.US,D,20250917,000000,28.32,28.37,28.23,28.3269,18084,0
+BLGR.US,D,20250918,000000,28.52,28.599,28.5,28.5,26591,0
+BLGR.US,D,20250919,000000,28.6197,28.7372,28.56,28.7372,17997,0
+BLGR.US,D,20250922,000000,28.8924,28.9235,28.8906,28.9,6309,0
+BLGR.US,D,20250923,000000,28.81,28.81,28.59,28.6225,14963,0
+BLGR.US,D,20250924,000000,28.59,28.61,28.44,28.5,29435,0
+BLGR.US,D,20250925,000000,28.1897,28.44,28.1897,28.33,13007,0
+BLGR.US,D,20250926,000000,28.46,28.485,28.32,28.47,16713,0
+BLGR.US,D,20250929,000000,28.6541,28.66,28.47,28.52,18656,0
+BLGR.US,D,20250930,000000,28.5,28.67,28.45,28.67,26235,0
+BLGR.US,D,20251001,000000,28.5,28.83,28.5,28.7976,14961,0
+BLGR.US,D,20251002,000000,28.84,28.8799,28.75,28.8346,24890,0
+BLGR.US,D,20251003,000000,28.89,28.91,28.73,28.77,18939,0
+BLGR.US,D,20251006,000000,28.8,28.97,28.7999,28.94,13287,0
+BLGR.US,D,20251007,000000,28.99,28.99,28.68,28.78,16061,0
+BLGR.US,D,20251008,000000,28.94,29.03,28.94,29.03,29972,0
+BLGR.US,D,20251009,000000,29,29.03,28.94,29.03,21397,0
+BLGR.US,D,20251010,000000,29.12,29.13,28.1272,28.1272,20414,0
+BLGR.US,D,20251013,000000,28.47,28.69,28.47,28.66,14855,0
+BLGR.US,D,20251014,000000,28.37,28.64,28.3699,28.47,21850,0
+BLGR.US,D,20251015,000000,28.72,28.84,28.43,28.59,24345,0
+BLGR.US,D,20251016,000000,28.72,28.77,28.317,28.4419,45230,0
+BLGR.US,D,20251017,000000,28.43,28.62,28.42,28.58,33378,0
+BLGR.US,D,20251020,000000,28.88,28.94,28.88,28.9,2648,0
+BLGR.US,D,20251021,000000,28.8552,28.92,28.851,28.87,65172,0
+BLGR.US,D,20251022,000000,28.86,28.89,28.5099,28.66,22603,0
+BLGR.US,D,20251023,000000,28.7858,28.94,28.7316,28.8994,31868,0
+BLGR.US,D,20251024,000000,29.1802,29.26,29.1802,29.1878,24716,0
+BLGR.US,D,20251027,000000,29.53,29.6542,29.51,29.6542,23186,0
+BLGR.US,D,20251028,000000,29.76,29.96,29.68,29.87,30243,0
+BLGR.US,D,20251029,000000,30.04,30.06,29.899,30,13076,0
+BLGR.US,D,20251030,000000,29.74,29.82,29.58,29.59,51119,0
+BLGR.US,D,20251031,000000,29.82,29.8201,29.59,29.7125,23922,0
+BLGR.US,D,20251103,000000,29.7801,29.9,29.7801,29.82,38286,0
+BLGR.US,D,20251104,000000,29.37,29.56,29.2901,29.31,12883,0
+BLGR.US,D,20251105,000000,29.42,29.578,29.38,29.4,13596,0
+BLGR.US,D,20251106,000000,29.16,29.16,28.9,28.94,26243,0
+BLGR.US,D,20251107,000000,28.6,28.91,28.415,28.91,23185,0
+BLGR.US,D,20251110,000000,29.27,29.58,29.27,29.54,20998,0
+BLGR.US,D,20251111,000000,29.37,29.5,29.3,29.47,27119,0
+BLGR.US,D,20251112,000000,29.31,29.4101,29.3,29.41,3935,0
+BLGR.US,D,20251113,000000,28.91,28.9301,28.71,28.761,9614,0
+BLGR.US,D,20251114,000000,28.6118,28.95,28.6118,28.799,17529,0
+BLGR.US,D,20251117,000000,28.77,28.87,28.45,28.5545,31062,0
+BLGR.US,D,20251118,000000,28.2,28.49,28.05,28.25,34775,0
+BLGR.US,D,20251119,000000,28.45,28.5401,28.319,28.4758,26239,0
+BLGR.US,D,20251120,000000,29.139,29.139,27.93,27.98,12495,0
+BLGR.US,D,20251121,000000,27.92,28.3001,27.8082,28.13,30623,0
+BLGR.US,D,20251124,000000,28.52,28.8051,28.52,28.7951,11504,0
+BLGR.US,D,20251125,000000,28.71,29.07,28.6,29.0223,10818,0
+BLGR.US,D,20251126,000000,29.12,29.275,29.12,29.2294,3560,0
+BLGR.US,D,20251128,000000,29.27,29.34,29.25,29.34,1822,0
+BLGR.US,D,20251201,000000,29.22,29.31,29.17,29.1708,35581,0
+BLGR.US,D,20251202,000000,29.437,29.45,29.29,29.3073,25189,0
+BLGR.US,D,20251203,000000,29.24,29.4044,29.22,29.36,16339,0
+BLGR.US,D,20251204,000000,29.37,29.43,29.32,29.42,31789,0
+BLGR.US,D,20251205,000000,29.63,29.63,29.46,29.4934,12119,0
+BLGR.US,D,20251208,000000,29.5,29.5,29.3384,29.43,17425,0
+BLGR.US,D,20251209,000000,29.47,29.5,29.4232,29.4232,22257,0
+BLGR.US,D,20251210,000000,29.4,29.61,29.35,29.54,14423,0
+BLGR.US,D,20251211,000000,29.33,29.54,29.3,29.54,14930,0
+BLGR.US,D,20251212,000000,29.44,29.44,28.9727,29.08,39802,0
+BLGR.US,D,20251215,000000,29.15,29.18,28.95,28.9807,12547,0
+BLGR.US,D,20251216,000000,28.89,29.07,28.82,29.0651,18577,0
+BLGR.US,D,20251217,000000,28.88,28.94,28.5,28.5002,12081,0
+BLGR.US,D,20251218,000000,29.04,29.04,28.7899,28.86,6925,0
+BLGR.US,D,20251219,000000,29.025,29.21,29.025,29.21,16004,0
+BLGR.US,D,20251222,000000,29.36,29.4,29.35,29.4,11115,0
+BLGR.US,D,20251223,000000,29.4204,29.61,29.3,29.61,13825,0
+BLGR.US,D,20251224,000000,29.5773,29.68,29.5773,29.663,4784,0
+BLGR.US,D,20251226,000000,29.68,29.72,29.66,29.67,14463,0
+BLGR.US,D,20251229,000000,29.51,29.55,29.46,29.5107,21105,0
+BLGR.US,D,20251230,000000,29.52,29.54,29.47,29.4827,6217,0
+BLGR.US,D,20251231,000000,29.39,29.42,29.2732,29.2732,7615,0
+BLGR.US,D,20260102,000000,29.46,29.46,29.0899,29.2009,6763,0
+BLGR.US,D,20260105,000000,29.44,29.44,29.34,29.36,15702,0
+BLGR.US,D,20260106,000000,29.46,29.5125,29.37,29.5125,13074,0
+BLGR.US,D,20260107,000000,29.6,29.74,29.5508,29.57,9143,0
+BLGR.US,D,20260108,000000,29.4,29.41,29.26,29.37,53321,0
+BLGR.US,D,20260109,000000,29.46,29.845,29.46,29.62,86166,0
+BLGR.US,D,20260112,000000,29.53,29.7,29.53,29.6446,28188,0
+BLGR.US,D,20260113,000000,29.54,29.68,29.48,29.57,24795,0
+BLGR.US,D,20260114,000000,29.18,29.23,29.05,29.23,13844,0
+BLGR.US,D,20260115,000000,29.46,29.5,29.27,29.2802,17699,0
+BLGR.US,D,20260116,000000,29.36,29.37,29.3099,29.3099,4615,0
+BLGR.US,D,20260120,000000,28.82,28.9,28.55,28.5789,13757,0
+BLGR.US,D,20260121,000000,28.74,29.03,28.57,28.863,13246,0
+BLGR.US,D,20260122,000000,29.15,29.1573,29.022,29.07,8132,0
+BLGR.US,D,20260123,000000,29.18,29.28,29.09,29.2,14510,0
+BLGR.US,D,20260126,000000,29.32,29.45,29.32,29.37,11532,0
+BLGR.US,D,20260127,000000,29.59,29.62,29.5695,29.5695,3053,0
+BLGR.US,D,20260128,000000,29.64,29.64,29.46,29.5882,25449,0
+BLGR.US,D,20260129,000000,29.32,31.86,28.87,29.3936,17474,0
+BLGR.US,D,20260130,000000,29.31,29.31,29.07,29.1427,13284,0
+BLGR.US,D,20260202,000000,29.3127,29.36,29.24,29.2582,10452,0
+BLGR.US,D,20260203,000000,29.24,29.24,28.55,28.773,14679,0
+BLGR.US,D,20260204,000000,28.72,28.72,28.18,28.38,10572,0
+BLGR.US,D,20260205,000000,28.07,28.11,27.82,27.9259,10594,0
+BLGR.US,D,20260206,000000,28.31,28.5853,28.31,28.5853,22181,0
+BLGR.US,D,20260209,000000,28.73,28.9531,28.73,28.8502,5741,0
+BLGR.US,D,20260210,000000,28.89,28.94,28.6943,28.6943,10053,0
+BLGR.US,D,20260211,000000,28.91,28.91,28.5,28.6403,87065,0
+BLGR.US,D,20260212,000000,28.62,28.64,28.1064,28.1064,14427,0
+BLGR.US,D,20260213,000000,28.03,28.24,27.97,27.9967,9476,0
+BLGR.US,D,20260217,000000,27.87,28.2,27.75,28.1,34033,0
+BLGR.US,D,20260218,000000,28.12,28.429,28.12,28.27,13766,0
diff --git a/daily/us/nyse stocks/1/blsh.us.txt b/daily/us/nyse stocks/1/blsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff1174e991f6f406c90ac3246ecd97dc49c4242b
--- /dev/null
+++ b/daily/us/nyse stocks/1/blsh.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLSH.US,D,20250813,000000,90,118,68,68,58207600,0
+BLSH.US,D,20250814,000000,74.4,85,71.2,74.63,32385300,0
+BLSH.US,D,20250815,000000,75.35,75.49,68.23,69.54,9126200,0
+BLSH.US,D,20250818,000000,68.13,68.3,62.5,63.37,9024300,0
+BLSH.US,D,20250819,000000,61.56,62.49,57.916,59.51,6500600,0
+BLSH.US,D,20250820,000000,60.31,62.95,56.38,62.89,5403500,0
+BLSH.US,D,20250821,000000,61.09,70.39,61.051,69.8,8041600,0
+BLSH.US,D,20250822,000000,68.05,71.74,66.4971,70.82,7342000,0
+BLSH.US,D,20250825,000000,68.575,68.615,65,65.18,3917895,0
+BLSH.US,D,20250826,000000,63.96,66.26,63.38,66.08,2012318,0
+BLSH.US,D,20250827,000000,65.8178,66.25,62.24,63.98,2270684,0
+BLSH.US,D,20250828,000000,63.52,65.25,61.09,64.43,2630309,0
+BLSH.US,D,20250829,000000,63.1705,63.7,58.81,59.03,3642981,0
+BLSH.US,D,20250902,000000,57.75,62.15,57.75,62.03,2860770,0
+BLSH.US,D,20250903,000000,60.58,61.25,53.01,54.26,6549716,0
+BLSH.US,D,20250904,000000,53.3,53.5,48.29,49.01,5592452,0
+BLSH.US,D,20250905,000000,50.2,52.5,47.88,52.35,4403911,0
+BLSH.US,D,20250908,000000,52.1,52.4,49.33,50.12,2885013,0
+BLSH.US,D,20250909,000000,50.3,54.5,50.26,53.81,3024110,0
+BLSH.US,D,20250910,000000,54.1,55.04,51.73,52.62,2160857,0
+BLSH.US,D,20250911,000000,52,57.25,51.6,53.99,4363183,0
+BLSH.US,D,20250912,000000,55.6,55.67,51.53,51.84,3425936,0
+BLSH.US,D,20250915,000000,51.92,52.9,50.68,51.08,2845216,0
+BLSH.US,D,20250916,000000,51.26,51.7,48.52,51.36,3906952,0
+BLSH.US,D,20250917,000000,51.675,54.9,51.5601,54.35,6627839,0
+BLSH.US,D,20250918,000000,59.98,66.48,57.1219,65.61,12512010,0
+BLSH.US,D,20250919,000000,63.65,69.9,62.8,69.18,7042081,0
+BLSH.US,D,20250922,000000,67.24,69.09,63.44,69.09,6283036,0
+BLSH.US,D,20250923,000000,69.5,74.98,68.1696,69.49,6439063,0
+BLSH.US,D,20250924,000000,70,70.25,66.35,67.59,4036670,0
+BLSH.US,D,20250925,000000,65,65.55,61.02,61.83,4626941,0
+BLSH.US,D,20250926,000000,61.95,63.21,59.7,62.59,4136112,0
+BLSH.US,D,20250929,000000,63.6,64.09,61.31,62.3,3996561,0
+BLSH.US,D,20250930,000000,62.125,65.4,61.93,63.61,3682563,0
+BLSH.US,D,20251001,000000,63.9,64.75,60.78,60.81,4335717,0
+BLSH.US,D,20251002,000000,61.5,67.97,61.18,67.91,6375416,0
+BLSH.US,D,20251003,000000,68.11,69.28,64.53,64.81,4661125,0
+BLSH.US,D,20251006,000000,67.6835,69.2,65.57,68.79,4326402,0
+BLSH.US,D,20251007,000000,69.1,69.29,63.7,65.1,4182070,0
+BLSH.US,D,20251008,000000,65,67.61,63.23,67.41,2692037,0
+BLSH.US,D,20251009,000000,66.3124,70.5,64.38,66.71,4658416,0
+BLSH.US,D,20251010,000000,66.47,68,60.25,60.41,4948521,0
+BLSH.US,D,20251013,000000,61.3,62.09,58.05,59.55,3295378,0
+BLSH.US,D,20251014,000000,57.2863,60.16,57.2817,59.31,2003552,0
+BLSH.US,D,20251015,000000,59.89,60,57.6,58.65,4772763,0
+BLSH.US,D,20251016,000000,58.92,60.52,57.13,57.55,2489937,0
+BLSH.US,D,20251017,000000,55.9,58.35,55.6,57.07,2738140,0
+BLSH.US,D,20251020,000000,57.5,60.1428,57.18,58.76,1834417,0
+BLSH.US,D,20251021,000000,58.049,58.34,55.21,57.27,1906891,0
+BLSH.US,D,20251022,000000,56,56.552,51.3401,52.63,3377882,0
+BLSH.US,D,20251023,000000,52.6,54.915,52.6,53.87,1334253,0
+BLSH.US,D,20251024,000000,55,56.1,54.06,54.22,1756428,0
+BLSH.US,D,20251027,000000,55.835,56.92,55.18,56.31,1555460,0
+BLSH.US,D,20251028,000000,56.09,56.65,54.01,54.01,1589048,0
+BLSH.US,D,20251029,000000,53.8361,54.47,52.51,52.57,1301864,0
+BLSH.US,D,20251030,000000,51.182,51.4988,49.65,49.95,1555164,0
+BLSH.US,D,20251031,000000,50.3,51.1999,49.88,50.57,1607226,0
+BLSH.US,D,20251103,000000,50.69,51.33,48.91,50.26,2228164,0
+BLSH.US,D,20251104,000000,48.8,51.9442,45.5201,45.75,3306721,0
+BLSH.US,D,20251105,000000,47.28,48.76,45.8201,48.32,1756080,0
+BLSH.US,D,20251106,000000,48.4,48.55,43.61,44.59,3702413,0
+BLSH.US,D,20251107,000000,43.25,45.67,42.55,45.08,2063078,0
+BLSH.US,D,20251110,000000,47.05,47.4,45.155,46.59,1860983,0
+BLSH.US,D,20251111,000000,46.2,46.59,43.83,45.39,1639995,0
+BLSH.US,D,20251112,000000,45.35,46.57,44.055,45.5,1533236,0
+BLSH.US,D,20251113,000000,44.71,44.71,40.7501,41.02,2611948,0
+BLSH.US,D,20251114,000000,40.025,40.8,38.33,38.48,3354866,0
+BLSH.US,D,20251117,000000,38,38,36.02,36.75,3540515,0
+BLSH.US,D,20251118,000000,36.4527,38.24,36.3,37.76,3616454,0
+BLSH.US,D,20251119,000000,36.735,37.2,34.2447,36.39,6028185,0
+BLSH.US,D,20251120,000000,38.055,39.5799,35.9234,36.5,4360224,0
+BLSH.US,D,20251121,000000,36.0163,39.95,36.0163,38.6,3507921,0
+BLSH.US,D,20251124,000000,39.46,41.59,38.505,41.5,3019547,0
+BLSH.US,D,20251125,000000,41.5,41.87,39.405,40.5,1712365,0
+BLSH.US,D,20251126,000000,41.07,43.08,40.7,42.84,1666338,0
+BLSH.US,D,20251128,000000,43.8,44.47,43,43.62,1278130,0
+BLSH.US,D,20251201,000000,40.88,41.52,39.9093,41.03,1839290,0
+BLSH.US,D,20251202,000000,41.9,44.34,41.52,43.06,1957930,0
+BLSH.US,D,20251203,000000,44.13,46.73,42.78,46.37,2050875,0
+BLSH.US,D,20251204,000000,46.37,48.87,46.25,48.42,1914830,0
+BLSH.US,D,20251205,000000,48,48,46.45,46.45,1677599,0
+BLSH.US,D,20251208,000000,47.15,47.2399,45.05,45.93,915112,0
+BLSH.US,D,20251209,000000,45.01,47.73,44.2,46.11,1208975,0
+BLSH.US,D,20251210,000000,45.48,46.55,44.3001,46.13,1195782,0
+BLSH.US,D,20251211,000000,45.23,45.72,43.73,45.38,1084387,0
+BLSH.US,D,20251212,000000,45.49,46.8,43.03,43.54,1138027,0
+BLSH.US,D,20251215,000000,43.25,43.6969,41.65,42.43,1900687,0
+BLSH.US,D,20251216,000000,41.925,44.33,41.925,42.96,1419056,0
+BLSH.US,D,20251217,000000,43.41,44.9,41.94,42.15,1834636,0
+BLSH.US,D,20251218,000000,43.185,44.6166,42.15,42.88,1455572,0
+BLSH.US,D,20251219,000000,43.35,45,42.81,44.6,3618891,0
+BLSH.US,D,20251222,000000,45.01,46.39,44.73,45.52,1437240,0
+BLSH.US,D,20251223,000000,44.42,44.43,42.31,42.67,1247763,0
+BLSH.US,D,20251224,000000,42.35,43,41.75,42.86,467623,0
+BLSH.US,D,20251226,000000,42.8,42.8,40.785,41.14,994981,0
+BLSH.US,D,20251229,000000,40.14,41.5,40,40.54,1466441,0
+BLSH.US,D,20251230,000000,40.49,40.59,39.13,39.32,1546488,0
+BLSH.US,D,20251231,000000,39.215,39.2451,37.42,37.87,2044072,0
+BLSH.US,D,20260102,000000,38.41,39.77,38.03,39.26,1548292,0
+BLSH.US,D,20260105,000000,40.1,42.35,40.0009,41.48,1539450,0
+BLSH.US,D,20260106,000000,41.3,41.9,39.85,41.25,1569969,0
+BLSH.US,D,20260107,000000,41.02,41.1,39.02,39.25,996014,0
+BLSH.US,D,20260108,000000,38.885,39.74,37.98,39.3,915689,0
+BLSH.US,D,20260109,000000,39.84,39.89,38.07,38.4,1347961,0
+BLSH.US,D,20260112,000000,38.64,40.29,38.4,40,1347394,0
+BLSH.US,D,20260113,000000,40.135,40.4,37.91,38.68,2083185,0
+BLSH.US,D,20260114,000000,38.88,40.3,38.4,39.66,2162450,0
+BLSH.US,D,20260115,000000,39.725,39.75,37.4224,37.7,1674421,0
+BLSH.US,D,20260116,000000,37.94,39.24,37.1,39.01,1143141,0
+BLSH.US,D,20260120,000000,37.485,39.7,37.45,38.97,1681926,0
+BLSH.US,D,20260121,000000,38.99,39.58,37.63,38.37,1906723,0
+BLSH.US,D,20260122,000000,38.73,38.9599,36.37,36.48,1755637,0
+BLSH.US,D,20260123,000000,36.4,36.5,35.26,35.75,1690918,0
+BLSH.US,D,20260126,000000,35.42,36.0785,34.97,35.66,1263123,0
+BLSH.US,D,20260127,000000,36,36.085,34.21,34.8,1955186,0
+BLSH.US,D,20260128,000000,35.88,35.95,33.86,34.33,3487202,0
+BLSH.US,D,20260129,000000,33.98,34.09,32.26,32.66,2408800,0
+BLSH.US,D,20260130,000000,32.16,32.265,29.93,30.2,4349727,0
+BLSH.US,D,20260202,000000,29.88,30.38,28.69,28.77,3062406,0
+BLSH.US,D,20260203,000000,28.75,28.85,26.7,27.64,3448523,0
+BLSH.US,D,20260204,000000,27.35,28.4383,26.13,27.2,4393703,0
+BLSH.US,D,20260205,000000,25.68,27.655,24.79,24.9,4961131,0
+BLSH.US,D,20260206,000000,26.15,27.46,25.55,27.45,4659173,0
+BLSH.US,D,20260209,000000,27.99,32.41,27.96,32.05,5264566,0
+BLSH.US,D,20260210,000000,31.5,33.07,31.35,32.05,4043235,0
+BLSH.US,D,20260211,000000,32.04,32.55,29.9,31.88,4116066,0
+BLSH.US,D,20260212,000000,32,32,30.53,31.71,2611429,0
+BLSH.US,D,20260213,000000,32.455,33.32,31.27,31.73,2562723,0
+BLSH.US,D,20260217,000000,31.18,32.55,30.3,32,1817716,0
+BLSH.US,D,20260218,000000,32,32.69,31.36,31.85,1101483,0
diff --git a/daily/us/nyse stocks/1/bmez.us.txt b/daily/us/nyse stocks/1/bmez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d6e2e177b120d90aba4d108d3590ab215af0469
--- /dev/null
+++ b/daily/us/nyse stocks/1/bmez.us.txt	
@@ -0,0 +1,1521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMEZ.US,D,20200131,000000,16.6535,16.6758,16.5456,16.6181,549474.74871365,0
+BMEZ.US,D,20200203,000000,16.6664,16.6758,16.5633,16.5977,323540.12984871,0
+BMEZ.US,D,20200204,000000,16.6664,16.8746,16.6049,16.8328,476809.56932897,0
+BMEZ.US,D,20200205,000000,16.8328,16.9602,16.7426,16.9135,409858.80684621,0
+BMEZ.US,D,20200206,000000,16.9646,17.1312,16.8831,17.0709,414000.46819268,0
+BMEZ.US,D,20200207,000000,17.1637,17.2362,17.0709,17.1517,436418.15151709,0
+BMEZ.US,D,20200210,000000,17.147,17.3728,17.1052,17.3469,373320.74772083,0
+BMEZ.US,D,20200211,000000,17.4379,17.7809,17.3728,17.7809,527848.82194795,0
+BMEZ.US,D,20200212,000000,17.9046,17.9046,17.4946,17.5439,340561.82010457,0
+BMEZ.US,D,20200213,000000,17.4797,17.7335,17.4344,17.5253,389204.28792357,0
+BMEZ.US,D,20200214,000000,17.6193,17.7568,17.2921,17.6117,385674.73185142,0
+BMEZ.US,D,20200218,000000,17.6592,17.6592,17.3728,17.4053,192398.9952767,0
+BMEZ.US,D,20200219,000000,17.5792,17.8646,17.4732,17.6277,297150.75465647,0
+BMEZ.US,D,20200220,000000,17.6193,17.7391,17.5792,17.6889,265621.41636983,0
+BMEZ.US,D,20200221,000000,17.6889,17.7029,17.2513,17.3162,369653.49485587,0
+BMEZ.US,D,20200224,000000,17.0614,17.3162,16.9733,17.3162,165828.89304389,0
+BMEZ.US,D,20200225,000000,17.398,17.5019,16.987,17.053,272286.80174714,0
+BMEZ.US,D,20200226,000000,17.0876,17.3553,16.9323,17.1581,254432.47619721,0
+BMEZ.US,D,20200227,000000,17.0709,17.1387,16.3485,16.6758,414924.54276323,0
+BMEZ.US,D,20200228,000000,16.3485,16.7091,16.3419,16.3485,535910.53886493,0
+BMEZ.US,D,20200302,000000,16.3839,16.6273,16.3485,16.3485,1509028.8342932,0
+BMEZ.US,D,20200303,000000,16.4685,16.4685,16.3485,16.3577,339392.47312183,0
+BMEZ.US,D,20200304,000000,16.4489,16.555,16.4238,16.4238,361713.3383888,0
+BMEZ.US,D,20200305,000000,16.4238,16.5002,16.3485,16.3485,421670.60985508,0
+BMEZ.US,D,20200306,000000,16.3485,16.3923,16.3485,16.3485,241615.91690324,0
+BMEZ.US,D,20200309,000000,15.9163,16.4005,15.9013,16.3485,1299690.9819875,0
+BMEZ.US,D,20200310,000000,16.367,16.4909,15.9414,16.0399,639133.64869317,0
+BMEZ.US,D,20200311,000000,15.9414,16.067,15.8605,15.9507,478625.44578425,0
+BMEZ.US,D,20200312,000000,15.8605,16.1069,14.9188,15.1242,2248429.4147938,0
+BMEZ.US,D,20200313,000000,15.1242,16.5037,15.1242,16.3485,1783184.2245491,0
+BMEZ.US,D,20200316,000000,15.2469,15.5091,13.1851,13.5802,697102.92271316,0
+BMEZ.US,D,20200317,000000,13.6927,14.4382,12.0502,12.1811,517427.97169775,0
+BMEZ.US,D,20200318,000000,12.0575,12.0575,10.5796,10.7683,908152.30312328,0
+BMEZ.US,D,20200319,000000,10.3584,12.9434,10.3584,11.4451,628742.91961643,0
+BMEZ.US,D,20200320,000000,13.0568,13.3663,11.4451,11.4451,619706.56758777,0
+BMEZ.US,D,20200323,000000,11.4451,11.7955,10.3006,11.4281,637313.46921311,0
+BMEZ.US,D,20200324,000000,11.6894,13.0809,11.6894,13.0809,449763.98285846,0
+BMEZ.US,D,20200325,000000,13.2456,14.2923,13.0523,13.7615,466820.09731252,0
+BMEZ.US,D,20200326,000000,13.4064,14.6186,13.3031,14.2747,543449.4382717,0
+BMEZ.US,D,20200327,000000,14.2747,14.6353,13.4983,14.2672,470080.71433619,0
+BMEZ.US,D,20200330,000000,14.4782,14.6353,13.7923,14.2495,303527.83737382,0
+BMEZ.US,D,20200331,000000,14.3081,14.7069,14.3081,14.6353,346158.97958138,0
+BMEZ.US,D,20200401,000000,14.3081,14.5693,13.8331,13.8897,207931.83896024,0
+BMEZ.US,D,20200402,000000,13.8814,14.3861,13.49,13.8164,213279.42300006,0
+BMEZ.US,D,20200403,000000,14.3081,14.5117,13.8703,14.1286,222636.3503745,0
+BMEZ.US,D,20200406,000000,14.7069,14.7069,14.1676,14.3323,234427.71401569,0
+BMEZ.US,D,20200407,000000,14.7069,14.864,14.2253,14.4382,444959.65569656,0
+BMEZ.US,D,20200408,000000,14.7069,14.8146,14.3685,14.6781,283694.12042712,0
+BMEZ.US,D,20200409,000000,14.7822,15.6894,14.7822,15.536,394083.91801904,0
+BMEZ.US,D,20200413,000000,15.7052,15.7052,14.6501,15.4932,281984.74383504,0
+BMEZ.US,D,20200414,000000,15.6337,16.0519,15.4497,15.5017,489352.88654969,0
+BMEZ.US,D,20200415,000000,15.2032,15.5518,15.1642,15.459,297066.84567335,0
+BMEZ.US,D,20200416,000000,15.616,15.723,15.2107,15.5863,331670.69516211,0
+BMEZ.US,D,20200417,000000,16.025,16.0864,15.5732,15.8047,499378.93427672,0
+BMEZ.US,D,20200420,000000,15.9265,16.2742,15.6726,16.0082,385916.77699506,0
+BMEZ.US,D,20200421,000000,16.0696,16.0696,15.7805,16.0008,389495.81785213,0
+BMEZ.US,D,20200422,000000,16.025,16.2742,15.878,16.2742,248819.1803775,0
+BMEZ.US,D,20200423,000000,16.2324,16.2742,15.9925,16.1096,227897.87391878,0
+BMEZ.US,D,20200424,000000,16.1246,16.3142,15.9925,16.0082,281876.09245945,0
+BMEZ.US,D,20200427,000000,16.1719,16.4377,16.0696,16.3968,483043.57647254,0
+BMEZ.US,D,20200428,000000,16.4377,16.4377,16.117,16.2816,368783.20809502,0
+BMEZ.US,D,20200429,000000,16.3634,16.4377,16.2816,16.3728,288988.99241344,0
+BMEZ.US,D,20200430,000000,16.2249,16.3448,15.8216,16.0947,406888.64399488,0
+BMEZ.US,D,20200501,000000,16.1246,16.1246,15.7618,15.8949,295256.34799901,0
+BMEZ.US,D,20200504,000000,15.9925,16.0519,15.6987,15.9692,160993.36895237,0
+BMEZ.US,D,20200505,000000,16.2742,16.3541,16.0176,16.0343,239381.57128853,0
+BMEZ.US,D,20200506,000000,16.1719,16.3634,15.8216,16.2416,221561.66993679,0
+BMEZ.US,D,20200507,000000,16.1485,16.3448,16.0864,16.2665,316143.23025954,0
+BMEZ.US,D,20200508,000000,16.4377,16.4377,16.2324,16.3883,278134.61241713,0
+BMEZ.US,D,20200511,000000,16.3968,16.4461,16.2157,16.2742,374328.73127451,0
+BMEZ.US,D,20200512,000000,16.3634,16.5782,16.2742,16.3142,376834.16745007,0
+BMEZ.US,D,20200513,000000,16.4377,16.4377,15.8697,16.1031,284390.13468457,0
+BMEZ.US,D,20200514,000000,15.8288,16.4117,15.8288,16.0167,269303.72982151,0
+BMEZ.US,D,20200515,000000,16.0167,16.5215,16.0167,16.4545,194280.49285981,0
+BMEZ.US,D,20200518,000000,16.5215,16.6049,16.4061,16.4806,541547.50132089,0
+BMEZ.US,D,20200519,000000,16.5122,16.5122,16.2583,16.4387,336405.0981714,0
+BMEZ.US,D,20200520,000000,16.5122,16.5215,16.4471,16.5215,466326.32521953,0
+BMEZ.US,D,20200521,000000,16.5215,16.5893,16.472,16.5456,318520.65144802,0
+BMEZ.US,D,20200522,000000,16.5633,16.5633,16.4146,16.4982,192706.66154817,0
+BMEZ.US,D,20200526,000000,16.5799,16.6774,16.4545,16.4982,344237.6790191,0
+BMEZ.US,D,20200527,000000,16.5215,16.538,16.3235,16.5037,220859.2011422,0
+BMEZ.US,D,20200528,000000,16.555,16.6869,16.5084,16.5977,364688.88002109,0
+BMEZ.US,D,20200529,000000,16.6681,16.6869,16.4806,16.6681,275808.82752594,0
+BMEZ.US,D,20200601,000000,16.6869,16.7027,16.5995,16.6468,337820.79332256,0
+BMEZ.US,D,20200602,000000,16.711,16.711,16.5799,16.6535,256594.74614692,0
+BMEZ.US,D,20200603,000000,16.6869,16.8617,16.6535,16.8457,392454.14738533,0
+BMEZ.US,D,20200604,000000,16.869,16.9544,16.7613,16.8617,448692.52968934,0
+BMEZ.US,D,20200605,000000,17.0169,17.0578,16.8199,16.9091,411883.38000311,0
+BMEZ.US,D,20200608,000000,16.9257,16.9257,16.6236,16.8364,361007.6423256,0
+BMEZ.US,D,20200609,000000,16.7269,16.8867,16.7148,16.8124,238149.83044651,0
+BMEZ.US,D,20200610,000000,16.8867,16.9091,16.7362,16.8541,211627.06148623,0
+BMEZ.US,D,20200611,000000,16.5288,16.6535,15.9526,15.9851,405844.08473062,0
+BMEZ.US,D,20200612,000000,16.367,16.6497,16.104,16.3075,197578.76135027,0
+BMEZ.US,D,20200615,000000,15.9338,16.5234,15.9338,16.4015,313518.38514645,0
+BMEZ.US,D,20200616,000000,16.6089,16.6813,16.3763,16.6005,361791.86859094,0
+BMEZ.US,D,20200617,000000,16.6089,16.9174,16.5317,16.8319,229829.93204301,0
+BMEZ.US,D,20200618,000000,16.7993,17.082,16.7491,16.9378,256701.24601011,0
+BMEZ.US,D,20200619,000000,17.0903,17.305,17.0734,17.305,290913.52024431,0
+BMEZ.US,D,20200622,000000,17.265,17.4893,17.1489,17.3543,249110.71030604,0
+BMEZ.US,D,20200623,000000,17.4379,17.6378,17.3719,17.6378,325800.29361206,0
+BMEZ.US,D,20200624,000000,17.4379,17.4986,17.1861,17.3144,373614.42916176,0
+BMEZ.US,D,20200625,000000,17.3144,17.4806,17.1525,17.4241,224124.12119063,0
+BMEZ.US,D,20200626,000000,17.2474,17.4893,16.9807,17.2828,316476.71467964,0
+BMEZ.US,D,20200629,000000,17.4712,17.4712,17.1861,17.3719,197594.89769319,0
+BMEZ.US,D,20200630,000000,17.5029,17.5811,17.2828,17.3635,334504.2369768,0
+BMEZ.US,D,20200701,000000,17.4946,17.5273,17.1544,17.3543,248330.78706548,0
+BMEZ.US,D,20200702,000000,17.4043,17.7289,17.4043,17.4204,306678.72726572,0
+BMEZ.US,D,20200706,000000,17.5365,17.8367,17.519,17.7949,272849.42223654,0
+BMEZ.US,D,20200707,000000,17.7707,18.2587,17.5961,18.0953,331726.63448419,0
+BMEZ.US,D,20200708,000000,18.2328,18.3508,17.9037,18.0265,337960.64162775,0
+BMEZ.US,D,20200709,000000,18.2012,18.2012,17.6777,18.1602,275874.44865376,0
+BMEZ.US,D,20200710,000000,18.3119,18.4764,17.951,18.2188,399380.94151775,0
+BMEZ.US,D,20200713,000000,18.1695,18.8826,18.1695,18.4094,402532.90716584,0
+BMEZ.US,D,20200714,000000,18.3349,18.6548,18.1081,18.2673,381875.16097461,0
+BMEZ.US,D,20200715,000000,18.4764,18.6697,18.3675,18.5173,317257.71367641,0
+BMEZ.US,D,20200716,000000,18.3601,19.3426,18.3601,18.733,380502.49607122,0
+BMEZ.US,D,20200717,000000,18.9263,19.1532,18.6912,19.1113,245358.47270177,0
+BMEZ.US,D,20200720,000000,19.2776,19.7869,18.8426,18.918,370789.49339661,0
+BMEZ.US,D,20200721,000000,19.06,19.1865,18.8128,18.8258,347768.31084743,0
+BMEZ.US,D,20200722,000000,18.9346,18.9691,18.4438,18.6845,422411.80587268,0
+BMEZ.US,D,20200723,000000,18.6185,19.0685,18.6017,18.8854,374948.36684218,0
+BMEZ.US,D,20200724,000000,18.9856,19.102,18.6548,19.0685,228816.56970837,0
+BMEZ.US,D,20200727,000000,19.1447,19.2926,18.8222,18.9783,189575.13526775,0
+BMEZ.US,D,20200728,000000,19.1772,19.3521,18.9001,19.1865,294513.00046905,0
+BMEZ.US,D,20200729,000000,19.1865,19.2441,18.7151,19.2441,315068.54982185,0
+BMEZ.US,D,20200730,000000,19.0517,19.5686,18.7765,18.9085,260989.21019896,0
+BMEZ.US,D,20200731,000000,19.0435,19.0517,18.6613,18.8519,182857.03783694,0
+BMEZ.US,D,20200803,000000,18.9438,19.2172,18.9001,19.1985,308466.63405995,0
+BMEZ.US,D,20200804,000000,19.1939,19.7415,19.1132,19.1447,315226.68598234,0
+BMEZ.US,D,20200805,000000,19.1865,19.3937,19.0265,19.378,388563.13723202,0
+BMEZ.US,D,20200806,000000,19.3937,19.7945,19.1939,19.6856,272165.24129725,0
+BMEZ.US,D,20200807,000000,19.8112,20.5354,19.6383,20.3121,323484.19052663,0
+BMEZ.US,D,20200810,000000,20.3121,20.3121,19.4355,19.5174,367356.75538191,0
+BMEZ.US,D,20200811,000000,19.6029,19.7898,19.338,19.4533,304712.24494329,0
+BMEZ.US,D,20200812,000000,19.6856,19.8791,19.5342,19.7592,274243.60226384,0
+BMEZ.US,D,20200813,000000,19.7108,20.063,19.5332,19.8539,262729.78372066,0
+BMEZ.US,D,20200814,000000,19.9124,20.0399,19.5927,19.6764,205825.50833261,0
+BMEZ.US,D,20200817,000000,19.6114,19.8028,19.4691,19.8028,287580.82755564,0
+BMEZ.US,D,20200818,000000,19.8028,19.8622,19.629,19.7945,201659.1045937,0
+BMEZ.US,D,20200819,000000,19.8196,20.0371,19.7285,19.8316,158652.52347447,0
+BMEZ.US,D,20200820,000000,19.8791,20.0919,19.7851,19.9701,159010.75028705,0
+BMEZ.US,D,20200821,000000,19.8715,19.9787,19.7684,19.7684,178202.24078597,0
+BMEZ.US,D,20200824,000000,20.0956,20.104,19.8196,19.9124,147210.78059628,0
+BMEZ.US,D,20200825,000000,20.063,20.1486,19.8112,20.1486,260155.49914867,0
+BMEZ.US,D,20200826,000000,20.1049,20.2732,20.0027,20.2732,277809.73404657,0
+BMEZ.US,D,20200827,000000,20.355,20.355,20.0287,20.1394,217309.20570236,0
+BMEZ.US,D,20200828,000000,20.1867,20.2554,20.0696,20.2554,165015.62136131,0
+BMEZ.US,D,20200831,000000,20.355,20.3895,20.1133,20.381,242159.17378115,0
+BMEZ.US,D,20200901,000000,20.381,20.7156,20.2295,20.7156,262372.6326643,0
+BMEZ.US,D,20200902,000000,20.7156,20.8477,20.315,20.5213,264620.9631095,0
+BMEZ.US,D,20200903,000000,20.4061,20.5829,19.4003,19.4691,278920.99019485,0
+BMEZ.US,D,20200904,000000,20.0696,20.0696,18.2188,19.0153,607831.29496344,0
+BMEZ.US,D,20200908,000000,18.5721,18.8081,18.3954,18.6492,283499.40855603,0
+BMEZ.US,D,20200909,000000,18.8398,19.2153,18.7198,19.1084,195616.58205263,0
+BMEZ.US,D,20200910,000000,19.2591,19.577,19.1838,19.4273,260780.51349732,0
+BMEZ.US,D,20200911,000000,19.6021,19.707,19.4337,19.577,159098.96229494,0
+BMEZ.US,D,20200914,000000,19.4774,20.0985,19.4774,19.947,212572.65118066,0
+BMEZ.US,D,20200915,000000,20.1067,20.1885,19.9143,19.9888,220894.70109658,0
+BMEZ.US,D,20200916,000000,19.9804,20.0686,19.5927,19.8809,190877.87601854,0
+BMEZ.US,D,20200917,000000,19.5424,19.8549,19.5424,19.8038,149860.36810183,0
+BMEZ.US,D,20200918,000000,19.8549,20.1254,19.6773,19.7033,180019.19299745,0
+BMEZ.US,D,20200921,000000,19.6021,19.6021,19.1318,19.391,242844.43047665,0
+BMEZ.US,D,20200922,000000,19.6206,19.6512,19.1558,19.3074,245193.8820041,0
+BMEZ.US,D,20200923,000000,19.3074,19.3827,18.6845,18.7422,410990.50236218,0
+BMEZ.US,D,20200924,000000,18.8045,18.9001,18.5071,18.8603,336188.87117642,0
+BMEZ.US,D,20200925,000000,18.8045,19.2051,18.796,19.089,241453.47771795,0
+BMEZ.US,D,20200928,000000,19.3492,19.484,19.1819,19.1902,251648.41916743,0
+BMEZ.US,D,20200929,000000,19.34,19.8373,19.1902,19.7602,279121.08084692,0
+BMEZ.US,D,20200930,000000,19.9636,20.1578,19.6949,20.065,169404.70663236,0
+BMEZ.US,D,20201001,000000,20.1885,20.5082,19.7424,20.0558,305743.89513324,0
+BMEZ.US,D,20201002,000000,20.0044,20.4006,19.8381,20.3754,274181.20840458,0
+BMEZ.US,D,20201005,000000,20.1801,20.9889,20.1801,20.9889,220363.27753679,0
+BMEZ.US,D,20201006,000000,21.014,21.3944,20.8039,20.9889,283175.60594167,0
+BMEZ.US,D,20201007,000000,21.2912,21.4453,21.0392,21.2577,168403.17761585,0
+BMEZ.US,D,20201008,000000,21.2836,21.4101,20.9472,20.9472,205790.00837822,0
+BMEZ.US,D,20201009,000000,21.3608,21.4537,20.8356,20.8728,227202.93541754,0
+BMEZ.US,D,20201012,000000,21.133,21.2409,20.9659,21.0747,154174.15043931,0
+BMEZ.US,D,20201013,000000,21.2019,21.57,21.1163,21.57,159938.05212616,0
+BMEZ.US,D,20201014,000000,21.3766,21.8989,21.0882,21.3348,165267.34831069,0
+BMEZ.US,D,20201015,000000,21.3682,21.3682,20.9712,21.0206,175408.50195046,0
+BMEZ.US,D,20201016,000000,21.1815,21.3682,20.9128,20.9386,287971.32705402,0
+BMEZ.US,D,20201019,000000,21.0727,21.2252,20.6654,20.6906,101814.94497044,0
+BMEZ.US,D,20201020,000000,20.7259,20.8514,20.5391,20.842,202931.72417107,0
+BMEZ.US,D,20201021,000000,20.842,20.9537,20.5483,20.6478,151164.18460881,0
+BMEZ.US,D,20201022,000000,20.6562,20.9712,20.6562,20.7722,255338.26291247,0
+BMEZ.US,D,20201023,000000,21.0206,21.0206,20.5065,20.6179,158544.94785508,0
+BMEZ.US,D,20201026,000000,20.6478,20.6478,20.0399,20.3364,253868.77995161,0
+BMEZ.US,D,20201027,000000,20.3978,20.4312,20.2015,20.3214,151668.71426375,0
+BMEZ.US,D,20201028,000000,20.0752,20.1841,19.4515,20.1764,358475.31224519,0
+BMEZ.US,D,20201029,000000,20.1764,20.1764,19.814,20.0156,168523.66230958,0
+BMEZ.US,D,20201030,000000,20.1011,20.1011,19.67,19.7441,201191.15064935,0
+BMEZ.US,D,20201102,000000,19.9915,20.0752,19.67,20.0334,228846.69088179,0
+BMEZ.US,D,20201103,000000,20.1681,20.4804,20.1448,20.4731,119899.48234588,0
+BMEZ.US,D,20201104,000000,20.6654,21.6677,20.6654,21.2345,328752.16860809,0
+BMEZ.US,D,20201105,000000,21.6211,22.0524,21.5439,21.5792,301119.21925572,0
+BMEZ.US,D,20201106,000000,21.4696,21.873,21.4006,21.7233,221114.15536015,0
+BMEZ.US,D,20201109,000000,22.4316,22.7097,21.3598,21.4269,227083.52648003,0
+BMEZ.US,D,20201110,000000,21.3682,21.4946,21.1406,21.4528,147961.65841962,0
+BMEZ.US,D,20201111,000000,21.6043,22.3721,21.5782,21.873,353264.34924201,0
+BMEZ.US,D,20201112,000000,21.9435,21.9677,21.6304,21.7642,178045.18038167,0
+BMEZ.US,D,20201113,000000,22.0087,22.3081,21.9623,22.2141,235923.01512517,0
+BMEZ.US,D,20201116,000000,22.6306,22.6725,22.282,22.6725,170519.19004924,0
+BMEZ.US,D,20201117,000000,22.7821,22.8658,22.3833,22.7903,207443.44564822,0
+BMEZ.US,D,20201118,000000,22.943,22.9689,21.9539,22.0357,245200.33654127,0
+BMEZ.US,D,20201119,000000,22.0868,22.0868,21.5346,22.045,182973.21950587,0
+BMEZ.US,D,20201120,000000,22.018,22.0608,21.7308,21.9846,168966.87386145,0
+BMEZ.US,D,20201123,000000,22.0264,22.6891,21.9855,22.3853,236474.87805266,0
+BMEZ.US,D,20201124,000000,22.7302,22.8918,22.3833,22.6558,183940.32432417,0
+BMEZ.US,D,20201125,000000,22.7996,22.8918,22.6482,22.8083,133242.08641866,0
+BMEZ.US,D,20201127,000000,22.9689,23.2748,22.8175,23.2748,54512.869369036,0
+BMEZ.US,D,20201130,000000,23.5787,23.5787,22.8918,23.1883,188994.22692305,0
+BMEZ.US,D,20201201,000000,23.1724,23.9097,23.035,23.866,130793.66532138,0
+BMEZ.US,D,20201202,000000,23.9097,24.7405,23.6659,24.5632,261258.14924743,0
+BMEZ.US,D,20201203,000000,24.4275,24.5548,23.9097,23.9609,230566.82503582,0
+BMEZ.US,D,20201204,000000,23.893,24.2498,23.8752,23.9951,218018.12903412,0
+BMEZ.US,D,20201207,000000,23.9357,24.3772,23.917,23.9524,213297.71085535,0
+BMEZ.US,D,20201208,000000,24.1142,24.3772,23.9543,24.3076,137636.55047068,0
+BMEZ.US,D,20201209,000000,24.3772,26.2484,24.248,25.1385,370777.66007848,0
+BMEZ.US,D,20201210,000000,25.0121,25.267,24.5977,25.225,202248.61898794,0
+BMEZ.US,D,20201211,000000,25.225,25.2576,24.9433,25.028,190739.10346954,0
+BMEZ.US,D,20201214,000000,25.5206,25.5206,24.7751,24.9005,150569.2914336,0
+BMEZ.US,D,20201215,000000,24.9787,25.319,24.7323,25.319,207602.65756492,0
+BMEZ.US,D,20201216,000000,25.4555,25.4871,24.9787,25.0539,173601.23154473,0
+BMEZ.US,D,20201217,000000,25.0539,25.2075,24.7064,25.0914,171882.17314689,0
+BMEZ.US,D,20201218,000000,25.3431,25.5206,24.9005,25.0977,181359.58521503,0
+BMEZ.US,D,20201221,000000,24.6702,25.1153,24.6702,24.9276,160313.49103783,0
+BMEZ.US,D,20201222,000000,25.1729,25.4378,24.8839,25.3608,190782.1337173,0
+BMEZ.US,D,20201223,000000,25.5049,25.913,25.2837,25.649,195322.90061168,0
+BMEZ.US,D,20201224,000000,25.7698,25.8106,25.3608,25.4378,85467.753848137,0
+BMEZ.US,D,20201228,000000,25.649,26.0301,24.8236,25.0632,159157.0531294,0
+BMEZ.US,D,20201229,000000,24.9945,25.226,24.4926,24.6132,207789.83914264,0
+BMEZ.US,D,20201230,000000,24.7751,24.7751,24.1105,24.2026,208426.68680943,0
+BMEZ.US,D,20201231,000000,24.4173,25.1144,24.2638,24.3745,216618.57022588,0
+BMEZ.US,D,20210104,000000,24.3745,25.319,23.9916,24.8932,389932.57486684,0
+BMEZ.US,D,20210105,000000,25.0632,25.0632,24.5884,24.8839,136714.62741253,0
+BMEZ.US,D,20210106,000000,24.7397,25.1637,24.1022,24.553,169350.91882269,0
+BMEZ.US,D,20210107,000000,24.5177,25.7354,24.5177,25.4378,136286.47644737,0
+BMEZ.US,D,20210108,000000,25.4378,25.8618,25.319,25.4714,133199.05617091,0
+BMEZ.US,D,20210111,000000,25.1479,25.8888,25.0084,25.6405,178964.95192746,0
+BMEZ.US,D,20210112,000000,25.608,25.7437,25.3681,25.5049,166040.81701408,0
+BMEZ.US,D,20210113,000000,25.556,25.5653,25.2511,25.4296,165351.2572938,0
+BMEZ.US,D,20210114,000000,25.3273,26.1815,25.3273,25.9064,194356.87154959,0
+BMEZ.US,D,20210115,000000,25.7363,25.899,25.3347,25.4203,139063.00318378,0
+BMEZ.US,D,20210119,000000,25.872,26.1555,25.4378,25.7446,188733.89392414,0
+BMEZ.US,D,20210120,000000,25.9669,26.2048,25.8312,26.0599,141072.51575397,0
+BMEZ.US,D,20210121,000000,25.9576,26.4103,25.6676,25.7958,189776.30167601,0
+BMEZ.US,D,20210122,000000,26.0857,26.0857,25.6258,25.8218,252367.02430494,0
+BMEZ.US,D,20210125,000000,26.1975,26.2466,25.8545,25.9064,130364.43860002,0
+BMEZ.US,D,20210126,000000,25.8637,26.0356,25.6414,25.6414,137524.67182652,0
+BMEZ.US,D,20210127,000000,25.5299,25.7271,24.6673,25.0271,172075.80926179,0
+BMEZ.US,D,20210128,000000,24.685,25.3003,24.4052,25.0271,176915.63637808,0
+BMEZ.US,D,20210129,000000,25.1627,25.225,24.3615,24.659,236447.9841478,0
+BMEZ.US,D,20210201,000000,24.4887,24.5855,22.9449,23.9005,866530.22022561,0
+BMEZ.US,D,20210202,000000,24.0975,24.6414,23.893,24.5232,553847.69764181,0
+BMEZ.US,D,20210203,000000,24.6107,24.7556,24.4145,24.5157,307087.5146194,0
+BMEZ.US,D,20210204,000000,24.6107,24.9675,24.3874,24.4145,930528.03195614,0
+BMEZ.US,D,20210205,000000,24.4973,24.7799,24.2071,24.7556,402542.58897159,0
+BMEZ.US,D,20210208,000000,24.9768,25.3608,24.8495,25.188,330316.318114,0
+BMEZ.US,D,20210209,000000,25.1292,25.8218,25.1219,25.5049,303698.88260865,0
+BMEZ.US,D,20210210,000000,25.6768,25.8385,25.3096,25.5383,266569.15757664,0
+BMEZ.US,D,20210211,000000,25.5206,26.0765,25.488,25.7958,220412.76232172,0
+BMEZ.US,D,20210212,000000,25.6851,26.2764,25.6851,26.2764,309514.42059281,0
+BMEZ.US,D,20210216,000000,26.4631,26.4631,25.5196,25.529,344626.02700509,0
+BMEZ.US,D,20210217,000000,25.4797,25.6851,25.1861,25.3506,448094.40924554,0
+BMEZ.US,D,20210218,000000,25.1607,25.3506,24.7184,24.9742,493406.33588824,0
+BMEZ.US,D,20210219,000000,25.2325,25.6916,25.1786,25.529,218849.688572,0
+BMEZ.US,D,20210222,000000,25.1786,25.5196,24.7517,24.7853,285376.60311438,0
+BMEZ.US,D,20210223,000000,24.6906,24.9908,23.6475,24.8177,488691.29649045,0
+BMEZ.US,D,20210224,000000,24.475,25.12,24.4098,24.4935,263765.73693538,0
+BMEZ.US,D,20210225,000000,24.3391,24.8365,23.6383,23.7312,460583.93865656,0
+BMEZ.US,D,20210226,000000,23.6652,24.0574,23.2963,23.3203,302873.77760794,0
+BMEZ.US,D,20210301,000000,23.4494,24.313,23.4494,24.091,198032.73046409,0
+BMEZ.US,D,20210302,000000,24.2806,24.6877,24.0399,24.4842,378530.63496782,0
+BMEZ.US,D,20210303,000000,24.4935,24.5808,23.7656,23.9199,232460.15593706,0
+BMEZ.US,D,20210304,000000,23.7571,24.1263,22.6874,23.1262,429422.50898824,0
+BMEZ.US,D,20210305,000000,23.1262,23.1262,22.0802,22.9262,554587.8179032,0
+BMEZ.US,D,20210308,000000,22.8341,23.1262,21.753,21.7977,411322.91102608,0
+BMEZ.US,D,20210309,000000,22.2662,22.8834,22.2662,22.8249,468817.77656458,0
+BMEZ.US,D,20210310,000000,23.0284,23.1262,22.5747,22.6874,309411.1479982,0
+BMEZ.US,D,20210311,000000,23.1262,23.51,22.9262,23.2525,263291.32845385,0
+BMEZ.US,D,20210312,000000,23.0079,23.3519,22.4818,23.2999,184903.1261177,0
+BMEZ.US,D,20210315,000000,23.2124,23.7295,23.1447,23.3761,319992.28592127,0
+BMEZ.US,D,20210316,000000,23.4271,23.6699,22.8685,23.2303,362122.12574247,0
+BMEZ.US,D,20210317,000000,23.2303,23.2478,22.8361,23.2124,233263.74581389,0
+BMEZ.US,D,20210318,000000,23.1622,23.2032,22.6335,22.6715,381212.4951592,0
+BMEZ.US,D,20210319,000000,22.6102,22.8936,22.5248,22.5665,373192.73273375,0
+BMEZ.US,D,20210322,000000,22.6967,22.8685,22.4475,22.6549,641174.35819297,0
+BMEZ.US,D,20210323,000000,22.6549,22.8185,21.8031,21.9594,889725.67527821,0
+BMEZ.US,D,20210324,000000,21.9316,22.137,21.6797,21.7846,899171.89041673,0
+BMEZ.US,D,20210325,000000,21.7846,22.1714,21.6043,22.0329,583105.03884694,0
+BMEZ.US,D,20210326,000000,22.1119,22.241,21.9659,22.0189,381513.70689348,0
+BMEZ.US,D,20210329,000000,22.0598,22.335,21.9139,22.241,283284.25731726,0
+BMEZ.US,D,20210330,000000,22.241,22.3201,21.74,21.8275,446254.866154,0
+BMEZ.US,D,20210331,000000,21.941,22.6641,21.8814,22.6454,297287.37569309,0
+BMEZ.US,D,20210401,000000,23.0163,23.523,22.9727,23.4207,432190.42967511,0
+BMEZ.US,D,20210405,000000,23.5155,23.9794,23.5071,23.8762,307697.46838133,0
+BMEZ.US,D,20210406,000000,23.7638,23.867,23.4032,23.4896,234113.59320706,0
+BMEZ.US,D,20210407,000000,23.6353,23.6353,23.1112,23.1622,375155.98778761,0
+BMEZ.US,D,20210408,000000,23.2478,23.6011,22.7913,22.8509,357927.7523425,0
+BMEZ.US,D,20210409,000000,23.0321,23.4271,22.8946,23.3761,221070.04935619,0
+BMEZ.US,D,20210412,000000,23.4979,23.4979,22.9551,23.2032,241064.05397578,0
+BMEZ.US,D,20210413,000000,23.2124,23.3603,22.705,23.1204,451178.60225343,0
+BMEZ.US,D,20210414,000000,23.2888,23.5212,23.1335,23.1836,224838.42330338,0
+BMEZ.US,D,20210415,000000,23.3733,23.6159,23.3045,23.4785,189472.93842933,0
+BMEZ.US,D,20210416,000000,23.7897,23.8167,23.5045,23.5816,305350.16836628,0
+BMEZ.US,D,20210419,000000,23.6771,23.787,23.271,23.5563,289319.24956495,0
+BMEZ.US,D,20210420,000000,23.3733,23.7034,23.3325,23.6159,242715.33973338,0
+BMEZ.US,D,20210421,000000,23.7628,23.9116,23.4785,23.7897,401319.45417914,0
+BMEZ.US,D,20210422,000000,23.9282,23.9543,23.3045,23.5639,271545.60572956,0
+BMEZ.US,D,20210423,000000,24.1356,24.1356,23.6076,23.6941,212131.59114118,0
+BMEZ.US,D,20210426,000000,23.6771,24.3002,23.6771,24.1803,221371.26109047,0
+BMEZ.US,D,20210427,000000,24.2397,24.274,23.8492,23.9618,174944.85103089,0
+BMEZ.US,D,20210428,000000,24.2221,24.2677,23.6076,23.9282,204861.63078289,0
+BMEZ.US,D,20210429,000000,24.1356,24.3085,23.6857,23.8492,249381.80086689,0
+BMEZ.US,D,20210430,000000,23.9116,24.1095,23.746,23.8243,251583.8737958,0
+BMEZ.US,D,20210503,000000,23.9023,24.1095,23.8335,24.0584,192744.31301494,0
+BMEZ.US,D,20210504,000000,24.1189,24.1448,23.4299,23.7897,213942.08881549,0
+BMEZ.US,D,20210505,000000,23.8075,23.8418,23.4339,23.6523,144237.39047639,0
+BMEZ.US,D,20210506,000000,23.6159,23.7545,22.8388,23.2171,316205.62411878,0
+BMEZ.US,D,20210507,000000,23.2265,23.5899,23.1066,23.3119,282106.30428496,0
+BMEZ.US,D,20210510,000000,23.3213,23.4431,22.914,23.0972,285830.57222819,0
+BMEZ.US,D,20210511,000000,22.9328,22.9328,22.3424,22.4911,381300.70716708,0
+BMEZ.US,D,20210512,000000,22.2932,23.0878,21.8571,21.9298,424624.6363635,0
+BMEZ.US,D,20210513,000000,21.9677,22.3164,21.8973,22.176,232041.68677764,0
+BMEZ.US,D,20210514,000000,22.4726,22.9782,22.2623,22.9605,272791.33140208,0
+BMEZ.US,D,20210517,000000,22.8722,22.9866,22.666,22.8397,218495.76478421,0
+BMEZ.US,D,20210518,000000,22.9959,23.3111,22.8463,23.1185,135079.47799781,0
+BMEZ.US,D,20210519,000000,22.9346,23.1185,22.821,23.0815,157082.99518759,0
+BMEZ.US,D,20210520,000000,23.2562,23.2925,23.0462,23.1605,233534.83637475,0
+BMEZ.US,D,20210521,000000,23.3157,23.5694,23.2209,23.5602,135656.08331775,0
+BMEZ.US,D,20210524,000000,23.6577,23.8315,23.4998,23.7005,127235.06383199,0
+BMEZ.US,D,20210525,000000,23.3957,23.6216,23.3436,23.5528,259875.80253828,0
+BMEZ.US,D,20210526,000000,23.7256,24.091,23.4645,24.0399,206089.06860013,0
+BMEZ.US,D,20210527,000000,24.2842,24.3178,24.0063,24.3178,171636.90073468,0
+BMEZ.US,D,20210528,000000,24.4145,24.8318,24.38,24.6396,221830.60898525,0
+BMEZ.US,D,20210601,000000,24.8049,24.8654,24.3178,24.7714,194753.82558513,0
+BMEZ.US,D,20210602,000000,24.8133,24.9014,24.6653,24.8766,213153.55952538,0
+BMEZ.US,D,20210603,000000,24.7799,24.8839,24.6478,24.683,159907.93095274,0
+BMEZ.US,D,20210604,000000,24.8932,24.9451,24.683,24.841,171726.18849879,0
+BMEZ.US,D,20210607,000000,24.8672,25.4529,24.7566,25.188,94257.757708388,0
+BMEZ.US,D,20210608,000000,25.1617,25.2501,24.9014,24.9286,123871.17421371,0
+BMEZ.US,D,20210609,000000,25.1273,25.188,24.9014,25.1617,121974.61604389,0
+BMEZ.US,D,20210610,000000,25.1617,25.2929,25.0225,25.225,142599.01379309,0
+BMEZ.US,D,20210611,000000,25.2929,25.3113,25.1117,25.2427,105217.56181171,0
+BMEZ.US,D,20210614,000000,25.4119,25.5084,25.2631,25.4826,88522.901438776,0
+BMEZ.US,D,20210615,000000,25.57,25.7716,25.0977,25.6843,181290.73681861,0
+BMEZ.US,D,20210616,000000,25.6843,25.7446,25.1573,25.2203,159345.31046332,0
+BMEZ.US,D,20210617,000000,25.1924,25.2641,24.7639,24.7697,205771.72052291,0
+BMEZ.US,D,20210618,000000,24.7817,25.3516,24.5455,25.1153,150445.5794713,0
+BMEZ.US,D,20210621,000000,25.1394,25.307,24.7732,24.9397,152646.57664399,0
+BMEZ.US,D,20210622,000000,24.9397,25.2203,24.7639,25.2203,103798.63939197,0
+BMEZ.US,D,20210623,000000,25.0977,25.2891,24.9834,25.0904,115091.92791539,0
+BMEZ.US,D,20210624,000000,25.2631,25.5244,25.0717,25.1573,133995.11575438,0
+BMEZ.US,D,20210625,000000,25.2296,25.4826,25.2017,25.385,96506.088153611,0
+BMEZ.US,D,20210628,000000,25.6219,25.6907,25.2389,25.5337,109096.73864687,0
+BMEZ.US,D,20210629,000000,25.7001,25.8331,25.2464,25.49,145608.97962358,0
+BMEZ.US,D,20210630,000000,25.5978,25.5978,25.1841,25.307,174096.07939392,0
+BMEZ.US,D,20210701,000000,25.307,25.8238,25.307,25.8238,151845.13827956,0
+BMEZ.US,D,20210702,000000,25.9028,25.9975,25.6294,25.9975,143985.66352701,0
+BMEZ.US,D,20210706,000000,26.0338,26.0338,25.6574,25.8749,148525.35466522,0
+BMEZ.US,D,20210707,000000,25.8934,26.0338,25.7177,25.8934,155363.93678975,0
+BMEZ.US,D,20210708,000000,25.7001,25.9287,25.2296,25.6749,137140.6268653,0
+BMEZ.US,D,20210709,000000,25.9102,25.9883,25.5161,25.647,109035.42054381,0
+BMEZ.US,D,20210712,000000,25.5513,25.74,25.5513,25.7001,120799.89028016,0
+BMEZ.US,D,20210713,000000,25.7271,26.0338,25.2977,25.78,178234.51347178,0
+BMEZ.US,D,20210714,000000,25.8097,26.0737,25.5923,25.6507,93401.455778053,0
+BMEZ.US,D,20210715,000000,25.6423,25.899,25.159,25.37,115047.82191144,0
+BMEZ.US,D,20210716,000000,25.5923,26.0301,25.0632,25.2827,155111.13408421,0
+BMEZ.US,D,20210719,000000,24.8615,24.9314,24.4033,24.5167,247915.54517462,0
+BMEZ.US,D,20210720,000000,24.5259,25.1312,24.5094,25.0632,110127.3130806,0
+BMEZ.US,D,20210721,000000,25.1229,25.2827,24.975,25.0539,92666.714297628,0
+BMEZ.US,D,20210722,000000,25.0632,25.2474,24.9712,25.0271,84957.845412232,0
+BMEZ.US,D,20210723,000000,25.159,25.159,24.8216,25.0726,131266.99804668,0
+BMEZ.US,D,20210726,000000,24.9044,25.0914,24.5353,24.6933,134025.23692781,0
+BMEZ.US,D,20210727,000000,24.684,24.6933,24.2721,24.4294,114863.86760229,0
+BMEZ.US,D,20210728,000000,24.3494,24.844,24.3494,24.6235,143506.95202073,0
+BMEZ.US,D,20210729,000000,24.6933,24.9573,24.6933,24.7974,124560.73393399,0
+BMEZ.US,D,20210730,000000,24.844,24.9843,24.6755,24.9397,102502.35317834,0
+BMEZ.US,D,20210802,000000,25.1312,25.2558,24.9314,25.1684,143927.57269254,0
+BMEZ.US,D,20210803,000000,25.2734,25.4119,24.9927,25.3357,159182.87127806,0
+BMEZ.US,D,20210804,000000,25.3793,25.6861,25.3357,25.6423,121171.02616706,0
+BMEZ.US,D,20210805,000000,25.5923,26.0561,25.5022,25.9603,133278.66212926,0
+BMEZ.US,D,20210806,000000,26.0217,26.1183,25.6258,26.1101,149363.36874026,0
+BMEZ.US,D,20210809,000000,26.1965,26.2859,26.0737,26.2688,112002.35612656,0
+BMEZ.US,D,20210810,000000,26.2951,26.2951,25.9937,26.1008,100967.24908967,0
+BMEZ.US,D,20210811,000000,26.0653,26.1183,25.8711,25.9771,132833.29906499,0
+BMEZ.US,D,20210812,000000,25.8711,25.9603,25.7669,25.899,112247.62853877,0
+BMEZ.US,D,20210813,000000,25.8852,25.9437,25.7344,25.7344,58923.469763973,0
+BMEZ.US,D,20210816,000000,25.7874,25.7874,25.435,25.6035,80731.19932645,0
+BMEZ.US,D,20210817,000000,25.3198,25.6285,25.3198,25.595,100808.03717296,0
+BMEZ.US,D,20210818,000000,25.6453,25.6946,25.3468,25.4612,116203.18406367,0
+BMEZ.US,D,20210819,000000,25.4073,25.4258,25.0103,25.0819,87752.660003952,0
+BMEZ.US,D,20210820,000000,25.1171,25.4165,25.0457,25.357,69484.168319361,0
+BMEZ.US,D,20210823,000000,25.4612,25.6285,25.2919,25.3979,134806.23592459,0
+BMEZ.US,D,20210824,000000,25.6201,25.6285,24.6561,24.9573,211158.03178571,0
+BMEZ.US,D,20210825,000000,24.9656,25.3217,24.9656,25.2138,147290.38655463,0
+BMEZ.US,D,20210826,000000,25.0539,25.1861,24.5687,24.7454,179177.95165382,0
+BMEZ.US,D,20210827,000000,24.762,25.0539,24.4005,24.9656,156267.57199262,0
+BMEZ.US,D,20210830,000000,25.0996,25.266,25.0726,25.2567,156842.02580016,0
+BMEZ.US,D,20210831,000000,25.3551,25.4565,25.2408,25.3979,121203.29885288,0
+BMEZ.US,D,20210901,000000,25.5392,25.7754,25.3979,25.7707,157093.75274952,0
+BMEZ.US,D,20210902,000000,25.7614,26.0179,25.6628,25.8404,117775.93961914,0
+BMEZ.US,D,20210903,000000,25.8757,26.5031,25.8162,26.2382,123257.99318319,0
+BMEZ.US,D,20210907,000000,26.2382,26.3981,25.9995,26.0794,115844.95725111,0
+BMEZ.US,D,20210908,000000,25.9817,26.1685,25.7084,25.8757,89624.475781316,0
+BMEZ.US,D,20210909,000000,25.8145,26.0356,25.5765,25.5857,76359.326154493,0
+BMEZ.US,D,20210910,000000,25.6117,25.7112,25.3551,25.4695,68781.699524752,0
+BMEZ.US,D,20210913,000000,25.5857,25.6285,25.1861,25.1953,81389.56211711,0
+BMEZ.US,D,20210914,000000,25.2185,25.3478,24.8542,24.9156,139500.8359547,0
+BMEZ.US,D,20210915,000000,24.9787,25.2446,24.829,24.9964,107028.05948602,0
+BMEZ.US,D,20210916,000000,24.8887,25.1219,24.8542,25.1219,62125.995953174,0
+BMEZ.US,D,20210917,000000,24.9787,25.1555,24.7919,24.8542,120833.23872217,0
+BMEZ.US,D,20210920,000000,24.6581,24.7211,24.3002,24.4005,172888.00518819,0
+BMEZ.US,D,20210921,000000,24.5967,24.7156,24.3549,24.4982,80935.593003288,0
+BMEZ.US,D,20210922,000000,24.6235,24.8236,24.5075,24.6663,105796.31864402,0
+BMEZ.US,D,20210923,000000,24.7474,24.9964,24.5884,24.6405,174939.4722499,0
+BMEZ.US,D,20210924,000000,24.4982,24.7303,24.2592,24.3391,211378.56180545,0
+BMEZ.US,D,20210927,000000,24.2498,24.2498,23.8948,23.9524,216493.78250739,0
+BMEZ.US,D,20210928,000000,23.9209,23.9209,23.4319,23.6727,242733.62758869,0
+BMEZ.US,D,20210929,000000,23.6644,24.0631,23.6095,23.8762,189632.15034603,0
+BMEZ.US,D,20210930,000000,23.9925,24.1263,23.8492,23.9645,150528.41269824,0
+BMEZ.US,D,20211001,000000,24.0185,24.4982,23.8055,24.3829,218651.74943233,0
+BMEZ.US,D,20211004,000000,24.277,24.4897,24.0444,24.1701,171843.44592392,0
+BMEZ.US,D,20211005,000000,24.2128,24.3736,24.1607,24.3299,127568.54825209,0
+BMEZ.US,D,20211006,000000,24.1959,24.5157,24.1793,24.5157,138766.09447427,0
+BMEZ.US,D,20211007,000000,24.7474,25.3162,24.5884,24.8272,112400.38591831,0
+BMEZ.US,D,20211008,000000,24.8625,25.0391,24.5967,24.6755,60413.392092506,0
+BMEZ.US,D,20211011,000000,24.5334,24.684,24.1793,24.1793,111264.38737755,0
+BMEZ.US,D,20211012,000000,24.1959,24.2687,23.8511,23.9032,119916.69444497,0
+BMEZ.US,D,20211013,000000,23.9209,24.2498,23.5835,24.0452,128940.1373993,0
+BMEZ.US,D,20211014,000000,24.2091,24.3577,23.9339,24.1755,229602.94748611,0
+BMEZ.US,D,20211015,000000,24.274,24.6123,24.1663,24.4163,129462.95490953,0
+BMEZ.US,D,20211018,000000,24.4256,24.5316,24.2918,24.3708,77160.764518941,0
+BMEZ.US,D,20211019,000000,24.3095,24.5948,24.2183,24.3522,117073.47082454,0
+BMEZ.US,D,20211020,000000,24.3976,24.5948,23.8985,24.0232,321565.04147674,0
+BMEZ.US,D,20211021,000000,23.9599,24.2007,23.8801,24.0761,274032.75404983,0
+BMEZ.US,D,20211022,000000,23.9878,24.274,23.9878,24.1663,152558.36463609,0
+BMEZ.US,D,20211025,000000,24.1663,24.3363,24.0232,24.1031,133067.81391525,0
+BMEZ.US,D,20211026,000000,24.1217,24.2397,23.7275,23.8177,232158.94420277,0
+BMEZ.US,D,20211027,000000,23.7367,24.0232,23.3621,23.4513,250945.95037282,0
+BMEZ.US,D,20211028,000000,23.4785,23.8364,23.3983,23.827,163674.15338754,0
+BMEZ.US,D,20211029,000000,23.8623,23.9878,23.7228,23.8893,153823.45392012,0
+BMEZ.US,D,20211101,000000,24.0063,24.4163,23.9014,24.2823,197448.5948508,0
+BMEZ.US,D,20211102,000000,24.3095,24.5772,24.1403,24.3271,156494.55654954,0
+BMEZ.US,D,20211103,000000,24.3363,24.7639,24.3095,24.6747,149450.50499195,0
+BMEZ.US,D,20211104,000000,24.6571,24.8887,24.407,24.6924,183832.74870478,0
+BMEZ.US,D,20211105,000000,24.7202,24.9156,24.5316,24.738,170308.34183524,0
+BMEZ.US,D,20211108,000000,24.8625,24.8887,24.5222,24.603,148544.71827669,0
+BMEZ.US,D,20211109,000000,24.5865,24.6924,24.3095,24.6311,123212.81142306,0
+BMEZ.US,D,20211110,000000,24.5316,24.6311,24.2918,24.2918,157923.16077502,0
+BMEZ.US,D,20211111,000000,24.3363,24.4879,23.8893,24.2648,128612.03176018,0
+BMEZ.US,D,20211112,000000,24.1067,24.4935,24.0623,24.3763,147013.91721281,0
+BMEZ.US,D,20211115,000000,24.313,24.4479,24.0268,24.0268,137553.71724375,0
+BMEZ.US,D,20211116,000000,23.8111,24.1793,23.8111,24.035,226029.28541,0
+BMEZ.US,D,20211117,000000,23.9366,24.223,23.6587,23.6857,155747.98175097,0
+BMEZ.US,D,20211118,000000,23.7387,23.8735,23.3436,23.3983,252582.17554372,0
+BMEZ.US,D,20211119,000000,23.3715,23.63,23.2089,23.2089,192073.04114996,0
+BMEZ.US,D,20211122,000000,23.2273,23.3036,22.7234,22.7784,275900.26680241,0
+BMEZ.US,D,20211123,000000,22.6705,22.8863,22.0143,22.2496,272393.30161036,0
+BMEZ.US,D,20211124,000000,22.0421,22.5098,22.0051,22.4364,223148.41032277,0
+BMEZ.US,D,20211126,000000,22.0608,22.6695,22.0608,22.2131,149561.30787993,0
+BMEZ.US,D,20211129,000000,22.4456,22.4456,22.1305,22.2745,169704.84261048,0
+BMEZ.US,D,20211130,000000,22.2745,22.3201,21.7196,21.8099,278692.92988175,0
+BMEZ.US,D,20211201,000000,21.9539,22.3107,21.4863,21.529,238444.58764364,0
+BMEZ.US,D,20211202,000000,21.2511,21.6918,21.0987,21.162,479159.02085641,0
+BMEZ.US,D,20211203,000000,21.199,21.3468,20.5159,20.7408,550950.68621165,0
+BMEZ.US,D,20211206,000000,20.7315,21.0892,20.2918,20.5427,539009.79245952,0
+BMEZ.US,D,20211207,000000,20.7035,21.2781,20.7035,21.0456,426847.14866007,0
+BMEZ.US,D,20211208,000000,21.0727,21.3514,20.9547,21.0363,993302.70889422,0
+BMEZ.US,D,20211209,000000,20.9639,21.1805,20.7501,20.8933,590980.64994241,0
+BMEZ.US,D,20211210,000000,20.9201,21.0549,20.5873,20.6422,316833.86573601,0
+BMEZ.US,D,20211213,000000,20.6683,20.9377,20.5687,20.8933,262921.26832317,0
+BMEZ.US,D,20211214,000000,20.8663,20.9061,20.5242,20.5427,332019.24016893,0
+BMEZ.US,D,20211215,000000,20.4795,21.2427,20.4497,21.162,569242.84453252,0
+BMEZ.US,D,20211216,000000,21.3664,21.5551,21.185,21.3914,437547.69552066,0
+BMEZ.US,D,20211217,000000,21.1218,21.861,21.1004,21.7904,283666.15076608,0
+BMEZ.US,D,20211220,000000,21.6637,21.753,21.2836,21.5094,328042.16952013,0
+BMEZ.US,D,20211221,000000,21.5924,21.8794,21.5364,21.7437,274019.8449755,0
+BMEZ.US,D,20211222,000000,21.9445,22.2197,21.6453,22.2057,259510.04543236,0
+BMEZ.US,D,20211223,000000,22.2774,23.3157,22.2234,22.7747,313447.38523765,0
+BMEZ.US,D,20211227,000000,22.7747,22.8926,22.5665,22.7478,494566.00106526,0
+BMEZ.US,D,20211228,000000,22.6938,22.8834,22.4587,22.5757,276711.38697262,0
+BMEZ.US,D,20211229,000000,22.6669,22.7841,22.4587,22.6574,300314.55362268,0
+BMEZ.US,D,20211230,000000,22.757,22.9458,22.6122,22.6398,257155.21512394,0
+BMEZ.US,D,20211231,000000,22.8107,22.9923,22.7336,22.9094,234875.22859233,0
+BMEZ.US,D,20220103,000000,22.8741,23.1809,22.756,23.1185,169382.11575231,0
+BMEZ.US,D,20220104,000000,23.272,23.2905,22.4587,22.6398,254247.44613185,0
+BMEZ.US,D,20220105,000000,22.5403,22.6482,21.8173,21.845,291117.91392115,0
+BMEZ.US,D,20220106,000000,21.861,22.0319,21.4193,21.6722,200252.01549206,0
+BMEZ.US,D,20220107,000000,21.8173,21.8357,21.1303,21.3301,292279.73061055,0
+BMEZ.US,D,20220110,000000,21.3115,21.3208,20.7779,21.3208,223803.54584485,0
+BMEZ.US,D,20220111,000000,21.1756,21.6265,21.0849,21.6265,157945.75165508,0
+BMEZ.US,D,20220112,000000,21.7279,21.9352,21.3478,21.5924,216157.0708187,0
+BMEZ.US,D,20220113,000000,21.5226,21.6591,20.8597,20.9323,212088.56089343,0
+BMEZ.US,D,20220114,000000,20.7686,20.8866,20.2054,20.4322,337033.33978865,0
+BMEZ.US,D,20220118,000000,20.4144,20.4497,19.5686,19.6504,382967.05351141,0
+BMEZ.US,D,20220119,000000,19.7694,19.9505,19.4598,19.4784,276834.02317872,0
+BMEZ.US,D,20220120,000000,19.4877,20.0956,19.1958,19.2693,460709.80213125,0
+BMEZ.US,D,20220121,000000,19.1055,19.3324,18.3963,18.5516,441408.58450052,0
+BMEZ.US,D,20220124,000000,18.1788,18.9691,17.479,18.9599,804499.96657368,0
+BMEZ.US,D,20220125,000000,18.7691,18.8778,18.2067,18.5424,436559.07557848,0
+BMEZ.US,D,20220126,000000,18.9505,19.0871,18.1882,18.3778,493492.39638377,0
+BMEZ.US,D,20220127,000000,18.6139,19.0333,17.9334,18.6139,847844.33513778,0
+BMEZ.US,D,20220128,000000,18.6139,18.7505,18.0877,18.7238,418666.02280556,0
+BMEZ.US,D,20220131,000000,18.7598,19.6456,18.7579,19.6327,432069.94498139,0
+BMEZ.US,D,20220201,000000,19.6327,20.1681,19.5415,20.1422,231011.1123439,0
+BMEZ.US,D,20220202,000000,20.0956,20.3597,19.7509,20.2054,217509.29635442,0
+BMEZ.US,D,20220203,000000,19.9962,20.2787,19.7144,19.7694,194153.55362893,0
+BMEZ.US,D,20220204,000000,19.7694,20.3745,19.7602,19.7694,240767.14526627,0
+BMEZ.US,D,20220207,000000,19.6773,20.4414,19.6383,20.0147,274789.01065412,0
+BMEZ.US,D,20220208,000000,19.9962,20.0956,19.5871,19.6773,229866.5077536,0
+BMEZ.US,D,20220209,000000,19.7869,20.2769,19.7415,20.1422,220209.44440107,0
+BMEZ.US,D,20220210,000000,19.9869,20.1729,19.3874,19.523,411445.54723218,0
+BMEZ.US,D,20220211,000000,19.4506,19.6178,18.9058,18.9234,248799.81676602,0
+BMEZ.US,D,20220214,000000,18.9829,19.0814,18.5497,18.6073,258831.24327402,0
+BMEZ.US,D,20220215,000000,18.6994,19.1893,18.6073,18.9643,223110.75885599,0
+BMEZ.US,D,20220216,000000,18.9923,19.1931,18.5164,19.1206,385382.1261667,0
+BMEZ.US,D,20220217,000000,18.8453,19.5415,18.269,18.4066,257096.04853327,0
+BMEZ.US,D,20220218,000000,18.3062,18.5164,18.031,18.0868,357597.49519098,0
+BMEZ.US,D,20220222,000000,17.8117,18.2596,17.6015,17.8117,334138.47987088,0
+BMEZ.US,D,20220223,000000,17.8665,18.2596,17.3077,17.3908,390596.31643846,0
+BMEZ.US,D,20220224,000000,16.951,17.963,16.8226,17.912,662495.84595581,0
+BMEZ.US,D,20220225,000000,17.9399,18.3786,17.7019,18.3786,279215.74739198,0
+BMEZ.US,D,20220228,000000,18.3601,18.598,18.0542,18.5348,246099.66871936,0
+BMEZ.US,D,20220301,000000,18.7169,18.901,18.1686,18.2969,294261.27351969,0
+BMEZ.US,D,20220302,000000,18.4206,18.5628,18.1965,18.4345,315573.07947676,0
+BMEZ.US,D,20220303,000000,18.479,18.9282,17.9399,18.0683,376875.04618543,0
+BMEZ.US,D,20220304,000000,18.0683,18.1221,17.6193,17.8023,375077.45758545,0
+BMEZ.US,D,20220307,000000,17.7205,17.8841,17.1703,17.281,438778.36060646,0
+BMEZ.US,D,20220308,000000,17.226,17.5932,16.8319,16.9417,601575.77269598,0
+BMEZ.US,D,20220309,000000,17.1981,17.6286,17.1795,17.583,267230.74763587,0
+BMEZ.US,D,20220310,000000,17.317,17.5004,17.0243,17.1525,440738.38839175,0
+BMEZ.US,D,20220311,000000,17.1981,17.4092,16.9602,16.988,248983.77107515,0
+BMEZ.US,D,20220314,000000,17.1581,17.371,16.5224,16.568,391054.58857707,0
+BMEZ.US,D,20220315,000000,16.6331,16.9369,16.2453,16.7065,511196.11606656,0
+BMEZ.US,D,20220316,000000,16.8262,17.4995,16.8262,17.278,362387.83752235,0
+BMEZ.US,D,20220317,000000,17.3246,17.9836,17.2902,17.7949,355437.37675367,0
+BMEZ.US,D,20220318,000000,17.7577,18.3573,17.7121,18.2653,332566.80007161,0
+BMEZ.US,D,20220321,000000,18.3304,18.3304,17.8507,17.887,214620.89097384,0
+BMEZ.US,D,20220322,000000,17.7391,18.0997,17.7391,17.8685,498132.132848,0
+BMEZ.US,D,20220323,000000,17.8041,17.8321,17.4995,17.5273,296243.89218502,0
+BMEZ.US,D,20220324,000000,17.5273,18.1454,17.4815,17.9976,413144.16626233,0
+BMEZ.US,D,20220325,000000,17.9976,18.2104,17.7763,18.0533,316552.01761322,0
+BMEZ.US,D,20220328,000000,18.0533,18.3024,17.887,18.0812,248655.66543602,0
+BMEZ.US,D,20220329,000000,18.3211,18.3657,18.0997,18.164,465467.87177681,0
+BMEZ.US,D,20220330,000000,18.0997,18.4409,18.0163,18.4131,440753.44897845,0
+BMEZ.US,D,20220331,000000,18.4503,18.6623,18.2922,18.5052,273343.19432955,0
+BMEZ.US,D,20220401,000000,18.3759,18.93,18.3759,18.8193,251097.63199615,0
+BMEZ.US,D,20220404,000000,18.7262,19.0405,18.6855,18.7822,419125.37070035,0
+BMEZ.US,D,20220405,000000,18.7914,19.0769,18.5052,18.5329,401458.22672814,0
+BMEZ.US,D,20220406,000000,18.3573,18.5516,18.0533,18.5237,441979.81103949,0
+BMEZ.US,D,20220407,000000,18.4317,18.8649,18.4317,18.7357,301048.21934691,0
+BMEZ.US,D,20220408,000000,18.6436,18.9477,18.5144,18.6159,189967.78627853,0
+BMEZ.US,D,20220411,000000,18.5424,18.5794,17.7215,17.7857,502612.65739554,0
+BMEZ.US,D,20220412,000000,17.8041,18.0255,17.4538,17.555,402753.43718558,0
+BMEZ.US,D,20220413,000000,17.5598,18.0153,17.5598,17.8199,379180.39170894,0
+BMEZ.US,D,20220414,000000,17.8758,18.0059,17.4854,17.5318,534444.28317266,0
+BMEZ.US,D,20220418,000000,17.662,17.6898,17.0298,17.1601,582328.34287497,0
+BMEZ.US,D,20220419,000000,17.1601,17.7736,17.1601,17.7085,381303.93443566,0
+BMEZ.US,D,20220420,000000,17.8665,17.9129,17.5943,17.7736,294988.48470676,0
+BMEZ.US,D,20220421,000000,18.0803,18.0803,17.4762,17.569,309408.99648581,0
+BMEZ.US,D,20220422,000000,17.4388,17.4388,16.9369,17.0113,334978.6454583,0
+BMEZ.US,D,20220425,000000,16.8346,17.0949,16.7324,17.0021,354306.75699388,0
+BMEZ.US,D,20220426,000000,16.8068,16.9184,16.4443,16.4535,407264.08290656,0
+BMEZ.US,D,20220427,000000,16.5186,16.9369,16.3142,16.407,371954.5373546,0
+BMEZ.US,D,20220428,000000,16.5744,16.5837,15.998,16.4535,480291.79212857,0
+BMEZ.US,D,20220429,000000,16.4163,16.7881,16.2026,16.2491,468382.09530605,0
+BMEZ.US,D,20220502,000000,16.1468,16.4443,15.8493,16.3419,424689.18173513,0
+BMEZ.US,D,20220503,000000,16.2304,16.5371,16.1746,16.3142,519396.60553257,0
+BMEZ.US,D,20220504,000000,16.2491,16.816,16.1189,16.7603,349513.18739392,0
+BMEZ.US,D,20220505,000000,16.5744,16.7696,15.8585,15.9702,339040.70084643,0
+BMEZ.US,D,20220506,000000,15.812,16.026,15.5333,15.7935,421251.06493948,0
+BMEZ.US,D,20220509,000000,15.5611,15.5611,14.6967,14.7897,516599.63942845,0
+BMEZ.US,D,20220510,000000,14.9198,15.4063,14.4456,14.52,863648.26938218,0
+BMEZ.US,D,20220511,000000,14.4084,14.7732,14.139,14.139,520121.66520726,0
+BMEZ.US,D,20220512,000000,13.9623,14.4084,13.9064,14.204,631431.23434494,0
+BMEZ.US,D,20220513,000000,14.415,14.7341,14.3682,14.5465,624990.65384016,0
+BMEZ.US,D,20220516,000000,14.5935,14.7341,14.4528,14.584,509004.71303921,0
+BMEZ.US,D,20220517,000000,14.8468,15.4382,14.7435,15.4004,606501.26885722,0
+BMEZ.US,D,20220518,000000,15.2316,15.5226,14.7812,14.922,589364.06400011,0
+BMEZ.US,D,20220519,000000,14.7248,15.3255,14.5935,14.9877,483736.31311498,0
+BMEZ.US,D,20220520,000000,15.0531,15.2691,14.5935,14.9971,472041.92628994,0
+BMEZ.US,D,20220523,000000,15.0158,15.241,14.8843,15.0628,467975.79598249,0
+BMEZ.US,D,20220524,000000,14.8373,15.0909,14.7341,15.0531,479779.93422828,0
+BMEZ.US,D,20220525,000000,14.9594,15.3491,14.8468,14.8468,723785.04684749,0
+BMEZ.US,D,20220526,000000,14.7906,15.56,14.7906,15.3348,652329.41309024,0
+BMEZ.US,D,20220527,000000,15.3255,16.095,15.3255,15.7384,752463.19965013,0
+BMEZ.US,D,20220531,000000,15.8134,16.1607,15.5319,15.6915,802875.330409,0
+BMEZ.US,D,20220601,000000,15.7009,16.2169,15.56,15.8511,538640.79329107,0
+BMEZ.US,D,20220602,000000,15.7572,16.1091,15.7289,16.0293,436257.63537926,0
+BMEZ.US,D,20220603,000000,15.8417,16.2547,15.8227,15.9261,254793.78383592,0
+BMEZ.US,D,20220606,000000,16.0293,16.2264,15.6164,15.9355,409224.68834047,0
+BMEZ.US,D,20220607,000000,15.8227,16.3201,15.7853,16.2264,515939.29795558,0
+BMEZ.US,D,20220608,000000,16.2264,16.2921,16.0199,16.2075,295556.31394902,0
+BMEZ.US,D,20220609,000000,16.0199,16.3201,15.7009,15.7195,303653.41148737,0
+BMEZ.US,D,20220610,000000,15.485,15.6632,15.2597,15.3911,218024.92678162,0
+BMEZ.US,D,20220613,000000,15.119,15.2785,14.8373,14.922,789227.79451333,0
+BMEZ.US,D,20220614,000000,14.9077,14.9077,14.3584,14.5004,512520.19270903,0
+BMEZ.US,D,20220615,000000,14.5573,15.0764,14.4057,14.8508,505839.95304129,0
+BMEZ.US,D,20220616,000000,14.4246,14.7624,14.2637,14.3963,496838.99790184,0
+BMEZ.US,D,20220617,000000,14.3394,14.9077,14.3205,14.5573,440761.72759482,0
+BMEZ.US,D,20220621,000000,14.9176,14.936,14.4341,14.4721,520730.33079283,0
+BMEZ.US,D,20220622,000000,14.3773,14.6993,14.3197,14.5004,358348.8767548,0
+BMEZ.US,D,20220623,000000,14.5951,14.8414,14.4673,14.7845,443287.27418643,0
+BMEZ.US,D,20220624,000000,14.9646,15.3517,14.8034,15.3244,314762.08143899,0
+BMEZ.US,D,20220627,000000,15.3813,15.5044,15.1162,15.3433,285071.07152966,0
+BMEZ.US,D,20220628,000000,15.4665,15.6086,15.0876,15.135,493497.2943222,0
+BMEZ.US,D,20220629,000000,15.2203,15.5139,14.9646,15.4477,447254.0294309,0
+BMEZ.US,D,20220630,000000,15.4382,15.76,15.0971,15.5612,475133.23417665,0
+BMEZ.US,D,20220701,000000,15.5423,16.0348,15.2916,15.9021,254302.05866465,0
+BMEZ.US,D,20220705,000000,15.7223,15.9778,15.5481,15.9778,220318.04188177,0
+BMEZ.US,D,20220706,000000,16.0159,16.2905,15.9306,16.12,289522.45298045,0
+BMEZ.US,D,20220707,000000,16.1389,16.2811,15.9638,16.1011,510118.17828765,0
+BMEZ.US,D,20220708,000000,16.1011,16.3851,15.8927,16.1579,222293.50077513,0
+BMEZ.US,D,20220711,000000,16.1011,16.1657,15.5801,15.6086,481005.76350049,0
+BMEZ.US,D,20220712,000000,15.5801,15.817,15.4124,15.4571,201830.44956599,0
+BMEZ.US,D,20220713,000000,15.2961,15.7886,15.1539,15.4855,355228.8975833,0
+BMEZ.US,D,20220714,000000,15.2896,15.4423,15.1272,15.3087,413319.88433426,0
+BMEZ.US,D,20220715,000000,15.4043,15.6527,15.2417,15.6527,227326.09335389,0
+BMEZ.US,D,20220718,000000,15.8151,15.925,15.5571,15.691,333541.43524332,0
+BMEZ.US,D,20220719,000000,15.8151,16.3741,15.7401,16.2261,372600.81155266,0
+BMEZ.US,D,20220720,000000,16.3408,16.4363,16.1922,16.3789,183847.48740878,0
+BMEZ.US,D,20220721,000000,16.3789,16.4745,16.1114,16.1591,412252.48811631,0
+BMEZ.US,D,20220722,000000,16.2834,16.3025,16.0254,16.1878,372226.17640951,0
+BMEZ.US,D,20220725,000000,16.2164,16.2738,15.7386,15.901,319204.83898241,0
+BMEZ.US,D,20220726,000000,15.7675,16.1591,15.7626,16.0923,440856.613824,0
+BMEZ.US,D,20220727,000000,16.1878,16.3694,16.0203,16.2834,218724.13559734,0
+BMEZ.US,D,20220728,000000,16.2548,16.5796,16.0063,16.5604,362674.02672559,0
+BMEZ.US,D,20220729,000000,16.6944,16.7039,16.1687,16.2356,570973.25926079,0
+BMEZ.US,D,20220801,000000,15.9872,16.3408,15.9872,16.1973,490063.57947219,0
+BMEZ.US,D,20220802,000000,16.0636,16.465,16.0636,16.2068,500731.26285053,0
+BMEZ.US,D,20220803,000000,16.2738,16.6273,16.2738,16.5987,494917.09286328,0
+BMEZ.US,D,20220804,000000,16.484,16.7898,16.484,16.6464,287487.47430566,0
+BMEZ.US,D,20220805,000000,16.5128,16.8517,16.4458,16.809,292290.75728649,0
+BMEZ.US,D,20220808,000000,16.9619,17.0574,16.5414,16.5987,363812.58269141,0
+BMEZ.US,D,20220809,000000,16.4935,16.6944,16.1973,16.2834,310246.03601967,0
+BMEZ.US,D,20220810,000000,16.484,17.0479,16.4555,16.8949,344038.54452018,0
+BMEZ.US,D,20220811,000000,16.9619,17.0938,16.5224,16.5414,292978.28602687,0
+BMEZ.US,D,20220812,000000,16.5751,16.8125,16.5751,16.7486,239133.00283109,0
+BMEZ.US,D,20220815,000000,16.7486,17.0569,16.6619,17.0473,335134.87149352,0
+BMEZ.US,D,20220816,000000,17.1051,17.1051,16.7486,16.9895,280895.27885764,0
+BMEZ.US,D,20220817,000000,16.816,16.9509,16.498,16.498,373483.11128881,0
+BMEZ.US,D,20220818,000000,16.4788,16.6233,16.3728,16.3824,380954.55836027,0
+BMEZ.US,D,20220819,000000,16.1897,16.3823,16.1703,16.2474,215515.96617838,0
+BMEZ.US,D,20220822,000000,16.0547,16.2174,15.997,16.0451,335373.54271942,0
+BMEZ.US,D,20220823,000000,15.9583,16.2666,15.9391,16.1511,409481.9960605,0
+BMEZ.US,D,20220824,000000,16.1126,16.5144,16.0933,16.3246,310130.42862769,0
+BMEZ.US,D,20220825,000000,16.4017,16.5364,16.3246,16.4017,172152.51753638,0
+BMEZ.US,D,20220826,000000,16.3342,16.3921,15.8041,15.8041,344091.26867045,0
+BMEZ.US,D,20220829,000000,15.6789,16.0163,15.6789,15.7657,301001.77308773,0
+BMEZ.US,D,20220830,000000,15.8812,15.8812,15.6114,15.6595,274592.28309207,0
+BMEZ.US,D,20220831,000000,15.8234,15.9884,15.6789,15.7175,273655.23910518,0
+BMEZ.US,D,20220901,000000,15.6211,15.9391,15.5536,15.8908,198940.76839054,0
+BMEZ.US,D,20220902,000000,15.9487,16.103,15.7271,15.7849,264436.30357978,0
+BMEZ.US,D,20220906,000000,15.862,15.9198,15.3994,15.4861,514672.70691986,0
+BMEZ.US,D,20220907,000000,15.3512,15.9487,15.3512,15.8428,428525.88448488,0
+BMEZ.US,D,20220908,000000,15.7657,16.3728,15.7657,16.3054,316120.03869664,0
+BMEZ.US,D,20220909,000000,16.257,16.4489,16.1999,16.315,264604.4111389,0
+BMEZ.US,D,20220912,000000,16.3438,16.4692,16.1897,16.2764,298701.1900103,0
+BMEZ.US,D,20220913,000000,15.997,16.0163,15.6499,15.7078,199770.92917625,0
+BMEZ.US,D,20220914,000000,15.6835,15.8099,15.6057,15.7321,337619.9278726,0
+BMEZ.US,D,20220915,000000,15.5669,15.985,15.5669,15.7127,345658.44860909,0
+BMEZ.US,D,20220916,000000,15.5669,15.6153,15.3724,15.5376,281606.37172217,0
+BMEZ.US,D,20220919,000000,15.3724,15.4327,15.1098,15.1682,447092.32094246,0
+BMEZ.US,D,20220920,000000,15.0222,15.1488,14.9446,14.9931,424809.49209433,0
+BMEZ.US,D,20220921,000000,15.0125,15.4015,14.925,14.925,433132.89899306,0
+BMEZ.US,D,20220922,000000,14.7501,14.925,14.6529,14.6723,411369.44744432,0
+BMEZ.US,D,20220923,000000,14.5362,14.6042,14.0111,14.2445,700198.76327248,0
+BMEZ.US,D,20220926,000000,14.1278,14.4194,14.0403,14.1569,780375.19124778,0
+BMEZ.US,D,20220927,000000,14.1666,14.4194,14.1083,14.1861,591819.63370606,0
+BMEZ.US,D,20220928,000000,14.3125,14.8959,14.3125,14.8084,404604.17244373,0
+BMEZ.US,D,20220929,000000,14.6529,14.7112,14.4487,14.4972,320073.20291286,0
+BMEZ.US,D,20220930,000000,14.5459,15.006,14.4875,14.5167,375830.67005823,0
+BMEZ.US,D,20221003,000000,14.6333,14.9931,14.4972,14.8375,253728.66661938,0
+BMEZ.US,D,20221004,000000,15.032,15.2071,15.032,15.1779,417064.08527927,0
+BMEZ.US,D,20221005,000000,14.9543,15.5376,14.9543,15.3237,330508.05851577,0
+BMEZ.US,D,20221006,000000,15.1001,15.3805,15.0125,15.0417,390729.08502611,0
+BMEZ.US,D,20221007,000000,14.9153,15.0222,14.6626,14.7209,310917.76386523,0
+BMEZ.US,D,20221010,000000,14.6042,14.6497,14.3418,14.3903,425336.06868301,0
+BMEZ.US,D,20221011,000000,14.264,14.6626,14.1958,14.4293,423733.7125792,0
+BMEZ.US,D,20221012,000000,14.3418,14.5167,14.2854,14.439,398135.09677425,0
+BMEZ.US,D,20221013,000000,14.1296,14.6893,14.0707,14.5518,368733.93411222,0
+BMEZ.US,D,20221014,000000,14.601,14.7679,14.542,14.542,580017.94266561,0
+BMEZ.US,D,20221017,000000,14.7875,14.915,14.6206,14.6304,434031.43818484,0
+BMEZ.US,D,20221018,000000,14.7777,15.0525,14.7384,14.7973,450171.47880719,0
+BMEZ.US,D,20221019,000000,14.7581,14.7777,14.3604,14.493,410473.17091601,0
+BMEZ.US,D,20221020,000000,14.3652,14.5616,14.218,14.2376,463644.25754224,0
+BMEZ.US,D,20221021,000000,14.1885,14.5715,14.1885,14.5322,292245.94755863,0
+BMEZ.US,D,20221024,000000,14.5224,14.7286,14.4831,14.5518,434203.55244943,0
+BMEZ.US,D,20221025,000000,14.5322,14.9643,14.4831,14.9151,332928.05651248,0
+BMEZ.US,D,20221026,000000,14.9839,15.4356,14.8071,15.249,409359.0111204,0
+BMEZ.US,D,20221027,000000,15.3079,15.416,15.033,15.0526,483932.3537839,0
+BMEZ.US,D,20221028,000000,15.0625,15.4798,15.0625,15.4552,287066.2247794,0
+BMEZ.US,D,20221031,000000,15.5141,15.632,15.2539,15.3178,506398.86666434,0
+BMEZ.US,D,20221101,000000,15.3962,15.5534,15.2195,15.2981,384579.64915785,0
+BMEZ.US,D,20221102,000000,15.2588,15.524,15.0625,15.0919,422822.62400705,0
+BMEZ.US,D,20221103,000000,14.8955,15.0919,14.8759,14.8759,373050.03028571,0
+BMEZ.US,D,20221104,000000,14.9741,15.2009,14.8857,14.9839,351314.74842287,0
+BMEZ.US,D,20221107,000000,15.0035,15.141,14.8955,15.0526,383615.1982196,0
+BMEZ.US,D,20221108,000000,15.0723,15.1606,14.8857,15.0231,522788.42204897,0
+BMEZ.US,D,20221109,000000,15.0035,15.1017,14.8366,14.9053,249134.88877615,0
+BMEZ.US,D,20221110,000000,15.0919,15.524,15.0919,15.4552,339537.65164367,0
+BMEZ.US,D,20221111,000000,15.5141,15.6123,15.357,15.573,469487.9951174,0
+BMEZ.US,D,20221114,000000,15.5284,15.6992,15.4789,15.5185,354265.52971095,0
+BMEZ.US,D,20221115,000000,15.6573,15.8038,15.246,15.3699,643171.58441343,0
+BMEZ.US,D,20221116,000000,15.2708,15.3569,15.0627,15.0924,738736.94750769,0
+BMEZ.US,D,20221117,000000,14.8645,15.2014,14.7852,15.1122,479183.06822202,0
+BMEZ.US,D,20221118,000000,15.1618,15.3679,15.1618,15.1816,415538.08236792,0
+BMEZ.US,D,20221121,000000,15.1618,15.3401,15.1618,15.3005,533653.16567616,0
+BMEZ.US,D,20221122,000000,15.3401,15.5582,15.3104,15.5086,475743.99874698,0
+BMEZ.US,D,20221123,000000,15.4888,15.73,15.4538,15.5879,381426.91292403,0
+BMEZ.US,D,20221125,000000,15.5978,15.8951,15.5838,15.8455,207025.32222765,0
+BMEZ.US,D,20221128,000000,15.8455,15.9942,15.6573,15.7365,514960.28922204,0
+BMEZ.US,D,20221129,000000,15.7762,15.8455,15.6969,15.7266,367757.41905405,0
+BMEZ.US,D,20221130,000000,15.7564,16.2419,15.6473,16.1527,556210.95882318,0
+BMEZ.US,D,20221201,000000,16.2518,16.3113,16.1628,16.2816,447930.72619092,0
+BMEZ.US,D,20221202,000000,15.9942,16.4005,15.9942,16.3807,492771.8327616,0
+BMEZ.US,D,20221205,000000,16.3608,16.4005,16.123,16.123,511305.26878818,0
+BMEZ.US,D,20221206,000000,16.0636,16.2221,15.8802,15.9248,536885.36624205,0
+BMEZ.US,D,20221207,000000,15.8356,16.1131,15.687,15.7762,894209.52845853,0
+BMEZ.US,D,20221208,000000,15.8158,15.9843,15.7464,15.8455,572560.66646244,0
+BMEZ.US,D,20221209,000000,15.7663,15.9247,15.7167,15.7266,447713.76611547,0
+BMEZ.US,D,20221212,000000,15.7266,15.8951,15.7266,15.8753,519875.69632677,0
+BMEZ.US,D,20221213,000000,16.0834,16.2122,15.8356,15.8852,982143.95159673,0
+BMEZ.US,D,20221214,000000,15.905,16.1131,15.7365,15.905,926601.1631649,0
+BMEZ.US,D,20221215,000000,15.72,15.83,15.565,15.68,635132,0
+BMEZ.US,D,20221216,000000,15.49,15.59,15.39,15.49,685103,0
+BMEZ.US,D,20221219,000000,15.47,15.56,15.33,15.37,1062524,0
+BMEZ.US,D,20221220,000000,15.29,15.44,15.29,15.32,1103008,0
+BMEZ.US,D,20221221,000000,15.35,15.65,15.35,15.5,822055,0
+BMEZ.US,D,20221222,000000,15.41,15.73,15.41,15.7,864539,0
+BMEZ.US,D,20221223,000000,15.62,15.785,15.61,15.64,627267,0
+BMEZ.US,D,20221227,000000,15.65,15.7,15.38,15.44,1037394,0
+BMEZ.US,D,20221228,000000,15.38,15.496,15.1,15.16,1364761,0
+BMEZ.US,D,20221229,000000,15.22,15.49,15.22,15.38,1049373,0
+BMEZ.US,D,20221230,000000,15.29,15.625,15.27,15.43,1060244,0
+BMEZ.US,D,20230103,000000,15.6,15.74,15.46,15.69,298253,0
+BMEZ.US,D,20230104,000000,15.77,16.12,15.71,15.91,402269,0
+BMEZ.US,D,20230105,000000,15.82,15.92,15.76,15.87,357229,0
+BMEZ.US,D,20230106,000000,16.04,16.1378,15.9,16.04,371692,0
+BMEZ.US,D,20230109,000000,16.15,16.28,15.91,15.95,464508,0
+BMEZ.US,D,20230110,000000,15.9,16.15,15.9,16.09,399782,0
+BMEZ.US,D,20230111,000000,16.18,16.32,16.07,16.32,243680,0
+BMEZ.US,D,20230112,000000,16.24,16.2757,16.03,16.21,358762,0
+BMEZ.US,D,20230113,000000,16.05,16.325,16.05,16.26,332338,0
+BMEZ.US,D,20230117,000000,16.26,16.45,16.245,16.28,360747,0
+BMEZ.US,D,20230118,000000,16.37,16.485,16.21,16.24,353535,0
+BMEZ.US,D,20230119,000000,16.24,16.42,16.18,16.34,356106,0
+BMEZ.US,D,20230120,000000,16.42,16.54,16.34,16.51,338816,0
+BMEZ.US,D,20230123,000000,16.56,16.68,16.515,16.59,480560,0
+BMEZ.US,D,20230124,000000,16.49,16.73,16.37,16.49,371437,0
+BMEZ.US,D,20230125,000000,16.35,16.6882,16.35,16.6,351799,0
+BMEZ.US,D,20230126,000000,16.64,16.74,16.55,16.61,467870,0
+BMEZ.US,D,20230127,000000,16.57,16.77,16.57,16.71,302650,0
+BMEZ.US,D,20230130,000000,16.67,16.75,16.46,16.51,396071,0
+BMEZ.US,D,20230131,000000,16.63,16.74,16.53,16.59,491521,0
+BMEZ.US,D,20230201,000000,16.59,16.88,16.49,16.795,361264,0
+BMEZ.US,D,20230202,000000,16.93,16.99,16.82,16.84,373484,0
+BMEZ.US,D,20230203,000000,16.75,17.045,16.7465,16.99,338963,0
+BMEZ.US,D,20230206,000000,16.9,16.93,16.52,16.63,310120,0
+BMEZ.US,D,20230207,000000,16.6,16.81,16.3933,16.77,408882,0
+BMEZ.US,D,20230208,000000,16.73,16.815,16.61,16.63,204700,0
+BMEZ.US,D,20230209,000000,16.76,16.7647,16.335,16.37,150256,0
+BMEZ.US,D,20230210,000000,16.35,16.44,16.27,16.36,179773,0
+BMEZ.US,D,20230213,000000,16.53,16.53,16.36,16.41,290754,0
+BMEZ.US,D,20230214,000000,16.2,16.42,16.17,16.26,377446,0
+BMEZ.US,D,20230215,000000,16.2,16.41,16.14,16.38,308243,0
+BMEZ.US,D,20230216,000000,16.21,16.64,16.21,16.46,408458,0
+BMEZ.US,D,20230217,000000,16.39,16.53,16.25,16.35,336170,0
+BMEZ.US,D,20230221,000000,16.23,16.34,16,16.01,179373,0
+BMEZ.US,D,20230222,000000,16.02,16.0854,15.935,15.96,181483,0
+BMEZ.US,D,20230223,000000,16.01,16.06,15.84,15.95,217895,0
+BMEZ.US,D,20230224,000000,15.83,15.885,15.7203,15.77,291202,0
+BMEZ.US,D,20230227,000000,15.88,16.05,15.81,15.87,203331,0
+BMEZ.US,D,20230228,000000,15.92,16.12,15.83,15.91,357210,0
+BMEZ.US,D,20230301,000000,15.97,16.05,15.805,15.86,383187,0
+BMEZ.US,D,20230302,000000,15.83,15.95,15.77,15.9,408544,0
+BMEZ.US,D,20230303,000000,15.93,16.23,15.93,16.18,203282,0
+BMEZ.US,D,20230306,000000,16.25,16.32,16.115,16.16,213178,0
+BMEZ.US,D,20230307,000000,16.13,16.2,15.94,15.94,287501,0
+BMEZ.US,D,20230308,000000,15.91,16.09,15.81,15.86,215346,0
+BMEZ.US,D,20230309,000000,15.87,16.03,15.665,15.68,500141,0
+BMEZ.US,D,20230310,000000,15.6,15.775,15.37,15.45,822710,0
+BMEZ.US,D,20230313,000000,15.31,15.705,15.31,15.56,295532,0
+BMEZ.US,D,20230314,000000,15.53,15.74,15.46,15.54,282546,0
+BMEZ.US,D,20230315,000000,15.23,15.47,15.23,15.41,475215,0
+BMEZ.US,D,20230316,000000,15.33,15.665,15.26,15.57,284785,0
+BMEZ.US,D,20230317,000000,15.57,15.57,15.15,15.29,351063,0
+BMEZ.US,D,20230320,000000,15.29,15.5101,15.29,15.45,319052,0
+BMEZ.US,D,20230321,000000,15.55,15.59,15.51,15.56,232529,0
+BMEZ.US,D,20230322,000000,15.53,15.64,15.49,15.57,299157,0
+BMEZ.US,D,20230323,000000,15.54,15.71,15.17,15.22,317867,0
+BMEZ.US,D,20230324,000000,15.1,15.43,15.1,15.38,284504,0
+BMEZ.US,D,20230327,000000,15.4,15.81,15.4,15.76,351930,0
+BMEZ.US,D,20230328,000000,15.74,16.011,15.65,15.74,497567,0
+BMEZ.US,D,20230329,000000,15.87,16.1,15.87,15.93,360189,0
+BMEZ.US,D,20230330,000000,16.1,16.27,15.95,16.19,272471,0
+BMEZ.US,D,20230331,000000,16.38,16.73,16.3264,16.71,2629953,0
+BMEZ.US,D,20230403,000000,16.63,16.79,16.53,16.76,235211,0
+BMEZ.US,D,20230404,000000,16.73,16.82,16.32,16.49,307125,0
+BMEZ.US,D,20230405,000000,16.4,16.56,16.29,16.54,345642,0
+BMEZ.US,D,20230406,000000,16.44,16.6376,16.4,16.6,189584,0
+BMEZ.US,D,20230410,000000,16.49,16.91,16.49,16.81,340563,0
+BMEZ.US,D,20230411,000000,16.75,16.93,16.75,16.8,270910,0
+BMEZ.US,D,20230412,000000,16.93,16.95,16.73,16.73,269335,0
+BMEZ.US,D,20230413,000000,16.56,16.712,16.25,16.68,271246,0
+BMEZ.US,D,20230414,000000,16.69,16.77,16.61,16.62,188603,0
+BMEZ.US,D,20230417,000000,16.51,16.74,16.51,16.56,218508,0
+BMEZ.US,D,20230418,000000,16.62,16.676,16.47,16.47,212052,0
+BMEZ.US,D,20230419,000000,16.42,16.61,16.345,16.54,175276,0
+BMEZ.US,D,20230420,000000,16.45,16.6,16.4,16.43,105864,0
+BMEZ.US,D,20230421,000000,16.42,16.52,16.42,16.44,121907,0
+BMEZ.US,D,20230424,000000,16.5,16.55,16.4349,16.51,120890,0
+BMEZ.US,D,20230425,000000,16.45,16.48,16.31,16.31,180627,0
+BMEZ.US,D,20230426,000000,16.32,16.388,16.07,16.1,225657,0
+BMEZ.US,D,20230427,000000,16.1,16.17,16.01,16.14,279029,0
+BMEZ.US,D,20230428,000000,16.21,16.42,16.14,16.25,216165,0
+BMEZ.US,D,20230501,000000,16.24,16.52,16.24,16.44,179249,0
+BMEZ.US,D,20230502,000000,16.4,16.53,16.31,16.33,279645,0
+BMEZ.US,D,20230503,000000,16.35,16.4999,16.235,16.33,226774,0
+BMEZ.US,D,20230504,000000,16.28,16.35,16.23,16.24,222270,0
+BMEZ.US,D,20230505,000000,16.32,16.48,16.26,16.41,235235,0
+BMEZ.US,D,20230508,000000,16.45,16.45,16.34,16.39,175770,0
+BMEZ.US,D,20230509,000000,16.35,16.39,16.29,16.32,154449,0
+BMEZ.US,D,20230510,000000,16.35,16.43,16.3,16.37,133820,0
+BMEZ.US,D,20230511,000000,16.31,16.3699,16.28,16.32,119537,0
+BMEZ.US,D,20230512,000000,16.21,16.31,16.11,16.12,132678,0
+BMEZ.US,D,20230515,000000,16.06,16.24,16.06,16.23,122240,0
+BMEZ.US,D,20230516,000000,16.21,16.2499,16.15,16.16,171757,0
+BMEZ.US,D,20230517,000000,16.16,16.23,16.09,16.21,177216,0
+BMEZ.US,D,20230518,000000,16.21,16.3,16.09,16.15,148248,0
+BMEZ.US,D,20230519,000000,16.23,16.32,16.1732,16.19,249213,0
+BMEZ.US,D,20230522,000000,16.27,16.31,16.2,16.27,131152,0
+BMEZ.US,D,20230523,000000,16.18,16.2864,16.12,16.12,168837,0
+BMEZ.US,D,20230524,000000,16.04,16.16,15.9,15.97,249744,0
+BMEZ.US,D,20230525,000000,15.95,16.24,15.72,15.79,211165,0
+BMEZ.US,D,20230526,000000,15.8,15.96,15.72,15.83,150587,0
+BMEZ.US,D,20230530,000000,15.86,15.935,15.68,15.7,335020,0
+BMEZ.US,D,20230531,000000,15.72,15.79,15.6193,15.75,218463,0
+BMEZ.US,D,20230601,000000,15.78,16.02,15.7501,15.98,172366,0
+BMEZ.US,D,20230602,000000,16.08,16.25,16.08,16.21,156297,0
+BMEZ.US,D,20230605,000000,16.23,16.3027,16.18,16.24,153906,0
+BMEZ.US,D,20230606,000000,16.16,16.33,16.06,16.19,323196,0
+BMEZ.US,D,20230607,000000,16.26,16.34,16.13,16.14,272207,0
+BMEZ.US,D,20230608,000000,16.1,16.27,16.09,16.27,176144,0
+BMEZ.US,D,20230609,000000,16.2,16.34,16.2,16.26,147616,0
+BMEZ.US,D,20230612,000000,16.33,16.39,16.27,16.39,155353,0
+BMEZ.US,D,20230613,000000,16.46,16.489,16.33,16.38,503099,0
+BMEZ.US,D,20230614,000000,16.21,16.315,16.05,16.08,360431,0
+BMEZ.US,D,20230615,000000,16.05,16.23,16.05,16.21,242824,0
+BMEZ.US,D,20230616,000000,16.24,16.34,16.21,16.27,263853,0
+BMEZ.US,D,20230620,000000,16.2,16.29,16.12,16.27,234296,0
+BMEZ.US,D,20230621,000000,16.23,16.2699,16.18,16.2,349348,0
+BMEZ.US,D,20230622,000000,16.17,16.36,16.1415,16.35,190506,0
+BMEZ.US,D,20230623,000000,16.29,16.35,16.225,16.23,200214,0
+BMEZ.US,D,20230626,000000,16.21,16.26,16.1502,16.21,205549,0
+BMEZ.US,D,20230627,000000,16.19,16.255,16.13,16.14,180589,0
+BMEZ.US,D,20230628,000000,16.18,16.37,16.144,16.29,180646,0
+BMEZ.US,D,20230629,000000,16.34,16.42,16.29,16.31,209248,0
+BMEZ.US,D,20230630,000000,16.47,16.56,16.4,16.42,314295,0
+BMEZ.US,D,20230703,000000,16.4,16.45,16.31,16.38,150760,0
+BMEZ.US,D,20230705,000000,16.37,16.46,16.35,16.37,186118,0
+BMEZ.US,D,20230706,000000,16.29,16.34,16.17,16.22,192635,0
+BMEZ.US,D,20230707,000000,16.21,16.365,16.19,16.19,182375,0
+BMEZ.US,D,20230710,000000,16.24,16.4686,16.21,16.42,197080,0
+BMEZ.US,D,20230711,000000,16.41,16.52,16.33,16.38,186707,0
+BMEZ.US,D,20230712,000000,16.47,16.5298,16.35,16.36,274902,0
+BMEZ.US,D,20230713,000000,16.33,16.33,16.15,16.15,183424,0
+BMEZ.US,D,20230714,000000,16.22,16.23,16.11,16.22,214412,0
+BMEZ.US,D,20230717,000000,16.27,16.4,16.27,16.31,196830,0
+BMEZ.US,D,20230718,000000,16.31,16.3696,16.14,16.28,245455,0
+BMEZ.US,D,20230719,000000,16.34,16.44,16.34,16.35,246006,0
+BMEZ.US,D,20230720,000000,16.35,16.44,16.3,16.3,148076,0
+BMEZ.US,D,20230721,000000,16.3,16.39,16.3,16.3,145289,0
+BMEZ.US,D,20230724,000000,16.3,16.38,16.23,16.23,192894,0
+BMEZ.US,D,20230725,000000,16.17,16.23,16.135,16.14,284677,0
+BMEZ.US,D,20230726,000000,16.16,16.2,16.08,16.11,271067,0
+BMEZ.US,D,20230727,000000,16.13,16.3,16.07,16.07,277412,0
+BMEZ.US,D,20230728,000000,16.17,16.29,16.14,16.29,310311,0
+BMEZ.US,D,20230731,000000,16.39,16.49,16.28,16.34,439599,0
+BMEZ.US,D,20230801,000000,16.27,16.38,16.25,16.37,266529,0
+BMEZ.US,D,20230802,000000,16.37,16.44,16.26,16.32,213842,0
+BMEZ.US,D,20230803,000000,16.27,16.305,16.205,16.27,294082,0
+BMEZ.US,D,20230804,000000,16.24,16.3,16.11,16.11,222874,0
+BMEZ.US,D,20230807,000000,16.28,16.38,16.12,16.15,297819,0
+BMEZ.US,D,20230808,000000,16.15,16.19,16,16.07,367646,0
+BMEZ.US,D,20230809,000000,16.08,16.125,15.91,16,219949,0
+BMEZ.US,D,20230810,000000,16.09,16.24,16.045,16.1,204580,0
+BMEZ.US,D,20230811,000000,16.04,16.18,16.021,16.07,143133,0
+BMEZ.US,D,20230814,000000,15.97,16.04,15.9071,16.04,118399,0
+BMEZ.US,D,20230815,000000,16.02,16.0581,15.89,15.89,188579,0
+BMEZ.US,D,20230816,000000,15.84,16.02,15.65,15.66,183439,0
+BMEZ.US,D,20230817,000000,15.68,15.789,15.54,15.54,226567,0
+BMEZ.US,D,20230818,000000,15.47,15.57,15.28,15.32,471713,0
+BMEZ.US,D,20230821,000000,15.35,15.46,15.35,15.41,165158,0
+BMEZ.US,D,20230822,000000,15.42,15.55,15.4127,15.46,240595,0
+BMEZ.US,D,20230823,000000,15.5,15.61,15.44,15.44,185022,0
+BMEZ.US,D,20230824,000000,15.49,15.54,15.33,15.33,206064,0
+BMEZ.US,D,20230825,000000,15.31,15.5,15.31,15.48,142909,0
+BMEZ.US,D,20230828,000000,15.5,15.5579,15.4,15.44,154111,0
+BMEZ.US,D,20230829,000000,15.47,15.6492,15.45,15.57,248433,0
+BMEZ.US,D,20230830,000000,15.6,15.6867,15.56,15.56,271147,0
+BMEZ.US,D,20230831,000000,15.69,15.69,15.44,15.45,318110,0
+BMEZ.US,D,20230901,000000,15.46,15.68,15.46,15.66,355344,0
+BMEZ.US,D,20230905,000000,15.69,15.705,15.475,15.48,335945,0
+BMEZ.US,D,20230906,000000,15.4,15.465,15.33,15.38,321776,0
+BMEZ.US,D,20230907,000000,15.27,15.38,15.26,15.36,319519,0
+BMEZ.US,D,20230908,000000,15.35,15.39,15.25,15.25,124706,0
+BMEZ.US,D,20230911,000000,15.29,15.3007,14.97,14.99,671346,0
+BMEZ.US,D,20230912,000000,14.72,14.93,14.59,14.87,1014322,0
+BMEZ.US,D,20230913,000000,14.84,14.905,14.84,14.87,575017,0
+BMEZ.US,D,20230914,000000,14.87,14.87,14.47,14.51,800737,0
+BMEZ.US,D,20230915,000000,14.4,14.53,14.27,14.27,798219,0
+BMEZ.US,D,20230918,000000,14.24,14.39,14.24,14.33,523900,0
+BMEZ.US,D,20230919,000000,14.28,14.389,14.23,14.31,794747,0
+BMEZ.US,D,20230920,000000,14.35,14.415,14.31,14.34,746396,0
+BMEZ.US,D,20230921,000000,14.3,14.3,14.2,14.2,709315,0
+BMEZ.US,D,20230922,000000,14.2,14.259,14.11,14.14,476378,0
+BMEZ.US,D,20230925,000000,14.13,14.36,14.1,14.28,450165,0
+BMEZ.US,D,20230926,000000,14.19,14.36,14.17,14.26,774420,0
+BMEZ.US,D,20230927,000000,14.27,14.425,14.2,14.36,567316,0
+BMEZ.US,D,20230928,000000,14.29,14.45,14.29,14.44,514676,0
+BMEZ.US,D,20230929,000000,14.54,15.43,14.41,14.41,693093,0
+BMEZ.US,D,20231002,000000,14.41,14.45,14.2449,14.28,402366,0
+BMEZ.US,D,20231003,000000,14.18,14.26,14.05,14.08,455120,0
+BMEZ.US,D,20231004,000000,14.09,14.135,13.86,13.86,479650,0
+BMEZ.US,D,20231005,000000,13.78,13.915,13.76,13.89,426457,0
+BMEZ.US,D,20231006,000000,13.79,14.14,13.79,14.07,444243,0
+BMEZ.US,D,20231009,000000,14.05,14.13,13.9852,14.11,310862,0
+BMEZ.US,D,20231010,000000,14.06,14.39,14.0594,14.27,412769,0
+BMEZ.US,D,20231011,000000,14.28,14.32,14.155,14.18,454162,0
+BMEZ.US,D,20231012,000000,14.13,14.235,14.08,14.1,598761,0
+BMEZ.US,D,20231013,000000,14.02,14.11,13.99,14.07,472768,0
+BMEZ.US,D,20231016,000000,14.03,14.215,14.03,14.2,551344,0
+BMEZ.US,D,20231017,000000,14.06,14.3,14.06,14.14,404181,0
+BMEZ.US,D,20231018,000000,14.06,14.1651,14.05,14.05,527978,0
+BMEZ.US,D,20231019,000000,14.04,14.04,13.775,13.8,430420,0
+BMEZ.US,D,20231020,000000,13.71,13.8046,13.7,13.72,505293,0
+BMEZ.US,D,20231023,000000,13.66,13.66,13.41,13.43,673406,0
+BMEZ.US,D,20231024,000000,13.41,13.68,13.39,13.5,371210,0
+BMEZ.US,D,20231025,000000,13.42,13.51,13.31,13.35,662034,0
+BMEZ.US,D,20231026,000000,13.31,13.35,13.22,13.26,448447,0
+BMEZ.US,D,20231027,000000,13.24,13.37,13.175,13.26,471132,0
+BMEZ.US,D,20231030,000000,13.3,13.31,12.9801,13.02,570021,0
+BMEZ.US,D,20231031,000000,12.93,13.145,12.93,13.09,513868,0
+BMEZ.US,D,20231101,000000,13.11,13.19,13.07,13.18,632646,0
+BMEZ.US,D,20231102,000000,13.25,13.41,13.25,13.4,430381,0
+BMEZ.US,D,20231103,000000,13.46,13.8,13.46,13.75,370679,0
+BMEZ.US,D,20231106,000000,13.76,13.85,13.745,13.75,456515,0
+BMEZ.US,D,20231107,000000,13.68,13.82,13.66,13.76,303754,0
+BMEZ.US,D,20231108,000000,13.79,13.8,13.65,13.68,405421,0
+BMEZ.US,D,20231109,000000,13.67,13.7,13.36,13.37,657867,0
+BMEZ.US,D,20231110,000000,13.39,13.4203,13.29,13.39,305906,0
+BMEZ.US,D,20231113,000000,13.43,13.55,13.36,13.46,266969,0
+BMEZ.US,D,20231114,000000,13.58,13.7485,13.41,13.62,739878,0
+BMEZ.US,D,20231115,000000,13.62,13.7775,13.56,13.59,621886,0
+BMEZ.US,D,20231116,000000,13.53,13.69,13.53,13.57,405754,0
+BMEZ.US,D,20231117,000000,13.56,13.6996,13.56,13.57,586053,0
+BMEZ.US,D,20231120,000000,13.59,13.81,13.59,13.79,503025,0
+BMEZ.US,D,20231121,000000,13.71,13.9,13.71,13.78,547139,0
+BMEZ.US,D,20231122,000000,13.8,13.9,13.8,13.8,531920,0
+BMEZ.US,D,20231124,000000,13.76,13.84,13.71,13.82,483479,0
+BMEZ.US,D,20231127,000000,13.84,13.94,13.79,13.86,573272,0
+BMEZ.US,D,20231128,000000,13.85,13.94,13.72,13.73,607356,0
+BMEZ.US,D,20231129,000000,13.77,13.9,13.77,13.82,509233,0
+BMEZ.US,D,20231130,000000,13.82,13.9552,13.82,13.91,533942,0
+BMEZ.US,D,20231201,000000,13.91,14.09,13.89,14.07,445923,0
+BMEZ.US,D,20231204,000000,14,14.16,13.99,14.14,514568,0
+BMEZ.US,D,20231205,000000,14.08,14.14,14.08,14.09,602183,0
+BMEZ.US,D,20231206,000000,14.11,14.19,14.1,14.15,667617,0
+BMEZ.US,D,20231207,000000,14.15,14.26,14.12,14.21,680908,0
+BMEZ.US,D,20231208,000000,14.18,14.269,14.15,14.18,575169,0
+BMEZ.US,D,20231211,000000,14.15,14.28,14.15,14.21,786825,0
+BMEZ.US,D,20231212,000000,14.17,14.3,14.17,14.26,856749,0
+BMEZ.US,D,20231213,000000,14.27,14.58,14.27,14.58,876870,0
+BMEZ.US,D,20231214,000000,14.58,14.73,14.58,14.63,929011,0
+BMEZ.US,D,20231215,000000,14.56,14.59,14.48,14.53,725332,0
+BMEZ.US,D,20231218,000000,14.49,14.65,14.49,14.62,885298,0
+BMEZ.US,D,20231219,000000,14.63,14.78,14.62,14.72,1116468,0
+BMEZ.US,D,20231220,000000,14.72,14.74,14.405,14.42,979814,0
+BMEZ.US,D,20231221,000000,14.45,14.625,14.45,14.58,878342,0
+BMEZ.US,D,20231222,000000,14.57,14.775,14.57,14.71,857844,0
+BMEZ.US,D,20231226,000000,14.71,14.85,14.71,14.82,667261,0
+BMEZ.US,D,20231227,000000,14.82,14.89,14.75,14.78,956177,0
+BMEZ.US,D,20231228,000000,14.78,14.89,14.67,14.69,982003,0
+BMEZ.US,D,20231229,000000,14.69,14.77,14.57,14.65,1187611,0
+BMEZ.US,D,20240102,000000,14.61,14.755,14.61,14.7,419629,0
+BMEZ.US,D,20240103,000000,14.66,14.69,14.59,14.65,526736,0
+BMEZ.US,D,20240104,000000,14.64,14.785,14.6201,14.77,401476,0
+BMEZ.US,D,20240105,000000,14.74,14.84,14.6806,14.76,361458,0
+BMEZ.US,D,20240108,000000,14.82,15.02,14.76,15.01,325070,0
+BMEZ.US,D,20240109,000000,14.94,15.1,14.94,15.05,343860,0
+BMEZ.US,D,20240110,000000,15.05,15.3,15.03,15.24,480724,0
+BMEZ.US,D,20240111,000000,15.2,15.2,15.0601,15.16,463264,0
+BMEZ.US,D,20240112,000000,15.18,15.29,15.12,15.13,469294,0
+BMEZ.US,D,20240116,000000,15.06,15.18,14.99,15,339614,0
+BMEZ.US,D,20240117,000000,14.93,15.02,14.8501,14.92,311598,0
+BMEZ.US,D,20240118,000000,14.92,14.97,14.85,14.91,413062,0
+BMEZ.US,D,20240119,000000,14.91,14.97,14.89,14.94,485633,0
+BMEZ.US,D,20240122,000000,14.98,15.12,14.98,15.05,330020,0
+BMEZ.US,D,20240123,000000,15.08,15.1156,15.005,15.1,274384,0
+BMEZ.US,D,20240124,000000,15.15,15.17,15.07,15.07,451813,0
+BMEZ.US,D,20240125,000000,15.14,15.19,15.13,15.17,468957,0
+BMEZ.US,D,20240126,000000,15.18,15.38,15.18,15.31,799050,0
+BMEZ.US,D,20240129,000000,15.31,15.52,15.31,15.49,577044,0
+BMEZ.US,D,20240130,000000,15.48,15.56,15.42,15.43,224941,0
+BMEZ.US,D,20240131,000000,15.43,15.57,15.38,15.41,483680,0
+BMEZ.US,D,20240201,000000,15.51,15.675,15.42,15.65,382250,0
+BMEZ.US,D,20240202,000000,15.58,15.64,15.52,15.53,304814,0
+BMEZ.US,D,20240205,000000,15.49,15.63,15.49,15.63,267728,0
+BMEZ.US,D,20240206,000000,15.64,15.74,15.63,15.73,343999,0
+BMEZ.US,D,20240207,000000,15.8,15.85,15.75,15.84,353249,0
+BMEZ.US,D,20240208,000000,15.81,15.88,15.78,15.86,323846,0
+BMEZ.US,D,20240209,000000,15.91,15.99,15.88,15.98,361765,0
+BMEZ.US,D,20240212,000000,15.99,16.12,15.99,16.11,351467,0
+BMEZ.US,D,20240213,000000,15.88,16.02,15.67,15.73,449788,0
+BMEZ.US,D,20240214,000000,15.66,15.77,15.66,15.71,288563,0
+BMEZ.US,D,20240215,000000,15.76,15.85,15.76,15.82,299990,0
+BMEZ.US,D,20240216,000000,15.8,15.91,15.8,15.87,255123,0
+BMEZ.US,D,20240220,000000,15.84,15.97,15.84,15.96,499004,0
+BMEZ.US,D,20240221,000000,15.95,16.105,15.95,16,341559,0
+BMEZ.US,D,20240222,000000,16.09,16.22,16.07,16.2,396963,0
+BMEZ.US,D,20240223,000000,16.26,16.34,16.25,16.29,279835,0
+BMEZ.US,D,20240226,000000,16.35,16.3899,16.3,16.32,326835,0
+BMEZ.US,D,20240227,000000,16.32,16.51,16.31,16.5,261410,0
+BMEZ.US,D,20240228,000000,16.41,16.49,16.41,16.48,262209,0
+BMEZ.US,D,20240229,000000,16.51,16.54,16.275,16.31,487151,0
+BMEZ.US,D,20240301,000000,16.31,16.55,16.295,16.51,390557,0
+BMEZ.US,D,20240304,000000,16.59,16.59,16.43,16.5,442443,0
+BMEZ.US,D,20240305,000000,16.47,16.5,16.09,16.23,553887,0
+BMEZ.US,D,20240306,000000,16.29,16.335,16.24,16.32,254271,0
+BMEZ.US,D,20240307,000000,16.35,16.48,16.35,16.43,197331,0
+BMEZ.US,D,20240308,000000,16.43,16.54,16.4201,16.54,170341,0
+BMEZ.US,D,20240311,000000,16.45,16.52,16.425,16.46,220044,0
+BMEZ.US,D,20240312,000000,16.44,16.44,16.31,16.4,249004,0
+BMEZ.US,D,20240313,000000,16.45,16.55,16.345,16.37,309366,0
+BMEZ.US,D,20240314,000000,16.23,16.2858,16.13,16.18,170684,0
+BMEZ.US,D,20240315,000000,16.1,16.18,16.06,16.13,221776,0
+BMEZ.US,D,20240318,000000,16.19,16.19,16.1,16.16,192960,0
+BMEZ.US,D,20240319,000000,16.1,16.1499,16.065,16.1,150672,0
+BMEZ.US,D,20240320,000000,16.14,16.1434,15.98,16.11,283419,0
+BMEZ.US,D,20240321,000000,16.15,16.3,16.13,16.26,202594,0
+BMEZ.US,D,20240322,000000,16.22,16.28,16.155,16.27,280386,0
+BMEZ.US,D,20240325,000000,16.23,16.3,16.17,16.29,251128,0
+BMEZ.US,D,20240326,000000,16.34,16.35,16.15,16.15,493477,0
+BMEZ.US,D,20240327,000000,16.21,16.2902,16.15,16.29,226892,0
+BMEZ.US,D,20240328,000000,16.35,16.47,16.25,16.39,608763,0
+BMEZ.US,D,20240401,000000,16.36,16.39,16.295,16.34,439882,0
+BMEZ.US,D,20240402,000000,16.18,16.1994,15.91,15.91,208907,0
+BMEZ.US,D,20240403,000000,15.87,15.92,15.75,15.81,591547,0
+BMEZ.US,D,20240404,000000,15.89,15.95,15.8,15.8,270709,0
+BMEZ.US,D,20240405,000000,15.77,15.87,15.73,15.83,148828,0
+BMEZ.US,D,20240408,000000,15.83,15.91,15.68,15.68,246807,0
+BMEZ.US,D,20240409,000000,15.68,15.818,15.67,15.73,198198,0
+BMEZ.US,D,20240410,000000,15.6,15.6724,15.49,15.51,171941,0
+BMEZ.US,D,20240411,000000,15.52,15.57,15.505,15.52,152642,0
+BMEZ.US,D,20240412,000000,15.39,15.415,15.08,15.09,224450,0
+BMEZ.US,D,20240415,000000,15.13,15.195,14.71,14.74,280444,0
+BMEZ.US,D,20240416,000000,14.71,14.85,14.7001,14.76,183602,0
+BMEZ.US,D,20240417,000000,14.82,14.8738,14.6326,14.65,227845,0
+BMEZ.US,D,20240418,000000,14.65,14.68,14.5,14.51,131985,0
+BMEZ.US,D,20240419,000000,14.45,14.59,14.38,14.45,160046,0
+BMEZ.US,D,20240422,000000,14.48,14.615,14.48,14.58,268582,0
+BMEZ.US,D,20240423,000000,14.62,14.85,14.62,14.77,173554,0
+BMEZ.US,D,20240424,000000,14.76,14.81,14.63,14.69,296069,0
+BMEZ.US,D,20240425,000000,14.46,14.62,14.415,14.58,201107,0
+BMEZ.US,D,20240426,000000,14.65,14.7606,14.58,14.73,240823,0
+BMEZ.US,D,20240429,000000,14.8,14.8692,14.66,14.69,194607,0
+BMEZ.US,D,20240430,000000,14.69,14.73,14.405,14.45,410290,0
+BMEZ.US,D,20240501,000000,14.45,14.96,14.45,14.76,273088,0
+BMEZ.US,D,20240502,000000,14.87,14.87,14.7199,14.84,190444,0
+BMEZ.US,D,20240503,000000,15,15.11,14.955,15.1,160289,0
+BMEZ.US,D,20240506,000000,15.17,15.23,15.13,15.2,245069,0
+BMEZ.US,D,20240507,000000,15.18,15.245,15.15,15.21,185980,0
+BMEZ.US,D,20240508,000000,15.2,15.2,15.075,15.125,179999,0
+BMEZ.US,D,20240509,000000,15.07,15.24,15.07,15.2,146671,0
+BMEZ.US,D,20240510,000000,15.2,15.27,15.14,15.21,156943,0
+BMEZ.US,D,20240513,000000,15.19,15.24,15.035,15.05,141900,0
+BMEZ.US,D,20240514,000000,14.97,15.1184,14.95,14.99,208754,0
+BMEZ.US,D,20240515,000000,15.11,15.1798,15.04,15.15,353723,0
+BMEZ.US,D,20240516,000000,15.1,15.145,15.03,15.11,289666,0
+BMEZ.US,D,20240517,000000,15.11,15.14,15.07,15.1,160509,0
+BMEZ.US,D,20240520,000000,15.57,15.69,15.4151,15.51,704394,0
+BMEZ.US,D,20240521,000000,15.5,15.61,15.38,15.41,396649,0
+BMEZ.US,D,20240522,000000,15.36,15.47,15.2412,15.32,360192,0
+BMEZ.US,D,20240523,000000,15.37,15.4037,15.05,15.1,317310,0
+BMEZ.US,D,20240524,000000,15.13,15.275,15.12,15.16,359342,0
+BMEZ.US,D,20240528,000000,15.18,15.24,15.1,15.11,322080,0
+BMEZ.US,D,20240529,000000,14.92,15.06,14.92,14.96,241410,0
+BMEZ.US,D,20240530,000000,14.95,15.17,14.95,15.15,250788,0
+BMEZ.US,D,20240531,000000,15.21,15.37,15.18,15.27,195131,0
+BMEZ.US,D,20240603,000000,15.32,15.46,15.2443,15.42,230221,0
+BMEZ.US,D,20240604,000000,15.37,15.3975,15.22,15.23,232290,0
+BMEZ.US,D,20240605,000000,15.26,15.405,15.17,15.4,217337,0
+BMEZ.US,D,20240606,000000,15.43,15.435,15.33,15.38,156650,0
+BMEZ.US,D,20240607,000000,15.29,15.41,15.2484,15.32,108155,0
+BMEZ.US,D,20240610,000000,15.25,15.45,15.25,15.41,149478,0
+BMEZ.US,D,20240611,000000,15.43,15.49,15.3,15.46,127470,0
+BMEZ.US,D,20240612,000000,15.54,15.68,15.5,15.5,293299,0
+BMEZ.US,D,20240613,000000,15.56,15.57,15.37,15.46,154254,0
+BMEZ.US,D,20240614,000000,15.15,15.3,15.15,15.2,132679,0
+BMEZ.US,D,20240617,000000,15.15,15.1999,15.03,15.07,205774,0
+BMEZ.US,D,20240618,000000,14.99,15.08,14.9615,15.02,191261,0
+BMEZ.US,D,20240620,000000,15,15.08,14.875,14.9,219252,0
+BMEZ.US,D,20240621,000000,14.88,15.06,14.88,14.96,195384,0
+BMEZ.US,D,20240624,000000,15.03,15.17,15.015,15.1,258331,0
+BMEZ.US,D,20240625,000000,15.12,15.12,14.96,14.98,207133,0
+BMEZ.US,D,20240626,000000,14.92,15.07,14.9,15.04,376847,0
+BMEZ.US,D,20240627,000000,15.12,15.26,15.025,15.26,320568,0
+BMEZ.US,D,20240628,000000,15.39,15.48,15.2,15.36,379396,0
+BMEZ.US,D,20240701,000000,15.41,15.52,15.29,15.4,411211,0
+BMEZ.US,D,20240702,000000,15.4,15.4096,15.18,15.28,219993,0
+BMEZ.US,D,20240703,000000,15.26,15.275,15.175,15.22,93162,0
+BMEZ.US,D,20240705,000000,15.19,15.24,15.14,15.21,187796,0
+BMEZ.US,D,20240708,000000,15.29,15.37,15.18,15.19,175955,0
+BMEZ.US,D,20240709,000000,15.24,15.36,15.17,15.25,201869,0
+BMEZ.US,D,20240710,000000,15.26,15.36,15.23,15.3,218125,0
+BMEZ.US,D,20240711,000000,15.38,15.6192,15.38,15.59,213897,0
+BMEZ.US,D,20240712,000000,15.73,15.789,15.67,15.69,211958,0
+BMEZ.US,D,20240715,000000,15.64,15.92,15.625,15.88,608661,0
+BMEZ.US,D,20240716,000000,15.8,16.1,15.8,16.01,375791,0
+BMEZ.US,D,20240717,000000,15.94,16.07,15.84,15.92,285096,0
+BMEZ.US,D,20240718,000000,15.86,16.02,15.57,15.59,272156,0
+BMEZ.US,D,20240719,000000,15.68,15.81,15.54,15.7,1264490,0
+BMEZ.US,D,20240722,000000,15.72,15.84,15.6,15.81,148466,0
+BMEZ.US,D,20240723,000000,15.73,15.92,15.73,15.75,194802,0
+BMEZ.US,D,20240724,000000,15.73,15.9608,15.5364,15.64,213883,0
+BMEZ.US,D,20240725,000000,15.64,15.805,15.64,15.68,228223,0
+BMEZ.US,D,20240726,000000,15.78,15.78,15.6253,15.68,183693,0
+BMEZ.US,D,20240729,000000,15.75,15.75,15.53,15.53,188112,0
+BMEZ.US,D,20240730,000000,15.56,15.8,15.56,15.78,285019,0
+BMEZ.US,D,20240731,000000,16.02,16.0386,15.84,15.96,295738,0
+BMEZ.US,D,20240801,000000,16.05,16.15,15.93,16.07,428419,0
+BMEZ.US,D,20240802,000000,15.93,15.93,15.73,15.81,221703,0
+BMEZ.US,D,20240805,000000,15.41,15.57,15.35,15.39,293441,0
+BMEZ.US,D,20240806,000000,15.45,15.73,15.41,15.54,242940,0
+BMEZ.US,D,20240807,000000,15.61,15.76,15.46,15.46,216397,0
+BMEZ.US,D,20240808,000000,15.53,15.9,15.53,15.83,262731,0
+BMEZ.US,D,20240809,000000,15.87,15.95,15.7701,15.845,172624,0
+BMEZ.US,D,20240812,000000,15.82,15.98,15.8,15.81,227105,0
+BMEZ.US,D,20240813,000000,15.94,16.13,15.935,15.94,220589,0
+BMEZ.US,D,20240814,000000,16,16.06,15.87,15.91,138757,0
+BMEZ.US,D,20240815,000000,15.85,15.95,15.62,15.64,171766,0
+BMEZ.US,D,20240816,000000,15.57,15.7499,15.56,15.56,126557,0
+BMEZ.US,D,20240819,000000,15.54,15.75,15.54,15.72,119727,0
+BMEZ.US,D,20240820,000000,15.75,15.79,15.65,15.66,148411,0
+BMEZ.US,D,20240821,000000,15.71,15.95,15.71,15.91,175481,0
+BMEZ.US,D,20240822,000000,15.96,16,15.8,15.8,110215,0
+BMEZ.US,D,20240823,000000,15.85,15.99,15.8206,15.91,145687,0
+BMEZ.US,D,20240826,000000,15.97,16.26,15.96,16.08,145301,0
+BMEZ.US,D,20240827,000000,16.01,16.08,15.96,15.99,290885,0
+BMEZ.US,D,20240828,000000,15.97,16.0377,15.9,15.92,128901,0
+BMEZ.US,D,20240829,000000,15.93,16.13,15.9208,16.07,217742,0
+BMEZ.US,D,20240830,000000,16.14,16.2,16.01,16.06,194935,0
+BMEZ.US,D,20240903,000000,15.98,16.11,15.93,15.93,204071,0
+BMEZ.US,D,20240904,000000,15.85,16.29,15.85,16.02,313689,0
+BMEZ.US,D,20240905,000000,15.95,16.04,15.8263,15.86,223725,0
+BMEZ.US,D,20240906,000000,15.89,16.0399,15.76,15.77,164126,0
+BMEZ.US,D,20240909,000000,15.81,16.15,15.81,16.03,229367,0
+BMEZ.US,D,20240910,000000,16.05,16.24,15.9201,15.95,219428,0
+BMEZ.US,D,20240911,000000,15.96,16.055,15.84,16.035,164068,0
+BMEZ.US,D,20240912,000000,16.03,16.13,15.96,15.96,125733,0
+BMEZ.US,D,20240913,000000,15.99,16.1499,15.97,16.05,168792,0
+BMEZ.US,D,20240916,000000,15.92,15.95,15.8,15.83,126256,0
+BMEZ.US,D,20240917,000000,15.85,16.01,15.82,15.87,173264,0
+BMEZ.US,D,20240918,000000,15.82,16.04,15.8101,15.93,165879,0
+BMEZ.US,D,20240919,000000,16.2,16.24,16.1,16.12,231160,0
+BMEZ.US,D,20240920,000000,16.15,16.1502,15.96,16.01,163203,0
+BMEZ.US,D,20240923,000000,15.98,16.0513,15.9617,16.02,101691,0
+BMEZ.US,D,20240924,000000,15.98,16.0158,15.81,15.83,178327,0
+BMEZ.US,D,20240925,000000,15.88,15.9172,15.72,15.72,178193,0
+BMEZ.US,D,20240926,000000,15.82,15.9083,15.79,15.79,188658,0
+BMEZ.US,D,20240927,000000,15.8,15.9795,15.7,15.76,271252,0
+BMEZ.US,D,20240930,000000,15.74,16,15.74,15.84,290418,0
+BMEZ.US,D,20241001,000000,15.87,15.96,15.78,15.89,385269,0
+BMEZ.US,D,20241002,000000,15.83,15.85,15.76,15.81,125155,0
+BMEZ.US,D,20241003,000000,15.77,15.85,15.76,15.76,180332,0
+BMEZ.US,D,20241004,000000,15.81,15.895,15.71,15.89,222549,0
+BMEZ.US,D,20241007,000000,15.94,15.97,15.67,15.75,178400,0
+BMEZ.US,D,20241008,000000,15.76,15.83,15.7,15.7,126876,0
+BMEZ.US,D,20241009,000000,15.72,15.8199,15.72,15.74,151510,0
+BMEZ.US,D,20241010,000000,15.72,15.75,15.66,15.71,98600,0
+BMEZ.US,D,20241011,000000,15.74,15.85,15.67,15.79,170605,0
+BMEZ.US,D,20241014,000000,15.84,15.93,15.79,15.91,165536,0
+BMEZ.US,D,20241015,000000,15.72,15.8414,15.71,15.8,218073,0
+BMEZ.US,D,20241016,000000,15.8,15.86,15.76,15.84,208564,0
+BMEZ.US,D,20241017,000000,15.93,15.94,15.6444,15.67,165239,0
+BMEZ.US,D,20241018,000000,15.69,15.77,15.69,15.7,115862,0
+BMEZ.US,D,20241021,000000,15.7,15.81,15.67,15.67,144094,0
+BMEZ.US,D,20241022,000000,15.69,15.71,15.65,15.7,151809,0
+BMEZ.US,D,20241023,000000,15.72,15.72,15.51,15.53,200890,0
+BMEZ.US,D,20241024,000000,15.56,15.67,15.52,15.52,201001,0
+BMEZ.US,D,20241025,000000,15.67,15.6846,15.48,15.54,149384,0
+BMEZ.US,D,20241028,000000,15.62,15.7199,15.55,15.55,228776,0
+BMEZ.US,D,20241029,000000,15.5,15.6255,15.47,15.5,234486,0
+BMEZ.US,D,20241030,000000,15.47,15.63,15.47,15.52,184669,0
+BMEZ.US,D,20241031,000000,15.55,15.59,15.43,15.43,227252,0
+BMEZ.US,D,20241101,000000,15.46,15.91,15.46,15.79,280514,0
+BMEZ.US,D,20241104,000000,15.82,15.8401,15.6,15.62,214616,0
+BMEZ.US,D,20241105,000000,15.7,15.7557,15.6079,15.7,277387,0
+BMEZ.US,D,20241106,000000,15.87,15.92,15.66,15.828,239395,0
+BMEZ.US,D,20241107,000000,15.85,15.93,15.81,15.85,225390,0
+BMEZ.US,D,20241108,000000,15.85,15.98,15.85,15.96,142868,0
+BMEZ.US,D,20241111,000000,15.94,16.0915,15.94,16.03,241323,0
+BMEZ.US,D,20241112,000000,16.03,16.08,15.81,15.84,266606,0
+BMEZ.US,D,20241113,000000,15.91,15.97,15.67,15.73,277828,0
+BMEZ.US,D,20241114,000000,15.71,15.7599,15.53,15.58,277871,0
+BMEZ.US,D,20241115,000000,15.27,15.4,14.96,15.26,602520,0
+BMEZ.US,D,20241118,000000,15.26,15.3,15.11,15.22,189031,0
+BMEZ.US,D,20241119,000000,15.16,15.195,15,15.04,313945,0
+BMEZ.US,D,20241120,000000,15.0921,15.1383,14.95,15.02,326437,0
+BMEZ.US,D,20241121,000000,15.15,15.2,14.98,15.14,231588,0
+BMEZ.US,D,20241122,000000,15.12,15.28,15.06,15.26,310781,0
+BMEZ.US,D,20241125,000000,15.3693,15.42,15.3,15.34,229636,0
+BMEZ.US,D,20241126,000000,15.3784,15.49,15.34,15.4,493795,0
+BMEZ.US,D,20241127,000000,15.45,15.56,15.42,15.56,401307,0
+BMEZ.US,D,20241129,000000,15.6,15.72,15.5298,15.66,215794,0
+BMEZ.US,D,20241202,000000,15.7,15.86,15.57,15.75,306478,0
+BMEZ.US,D,20241203,000000,15.74,15.8,15.51,15.54,382522,0
+BMEZ.US,D,20241204,000000,15.55,15.6414,15.51,15.57,307786,0
+BMEZ.US,D,20241205,000000,15.56,15.56,15.34,15.38,339092,0
+BMEZ.US,D,20241206,000000,15.6,15.84,15.59,15.81,1109788,0
+BMEZ.US,D,20241209,000000,15.8853,15.95,15.78,15.85,487247,0
+BMEZ.US,D,20241210,000000,15.821,15.95,15.8,15.8,373956,0
+BMEZ.US,D,20241211,000000,15.885,15.94,15.71,15.74,525444,0
+BMEZ.US,D,20241212,000000,15.74,15.8,15.47,15.5,772635,0
+BMEZ.US,D,20241213,000000,15.55,15.58,15.4,15.48,360273,0
+BMEZ.US,D,20241216,000000,15.285,15.44,15.21,15.28,383305,0
+BMEZ.US,D,20241217,000000,15.2,15.25,15.085,15.09,488031,0
+BMEZ.US,D,20241218,000000,15.12,15.18,14.825,14.83,412690,0
+BMEZ.US,D,20241219,000000,14.8317,14.9199,14.64,14.64,439230,0
+BMEZ.US,D,20241220,000000,14.57,14.94,14.52,14.74,409448,0
+BMEZ.US,D,20241223,000000,14.825,14.87,14.61,14.72,606933,0
+BMEZ.US,D,20241224,000000,14.69,15.18,14.62,14.89,512296,0
+BMEZ.US,D,20241226,000000,14.82,14.9277,14.728,14.81,480831,0
+BMEZ.US,D,20241227,000000,14.75,14.89,14.65,14.66,477289,0
+BMEZ.US,D,20241230,000000,14.58,14.6,14.405,14.44,704214,0
+BMEZ.US,D,20241231,000000,14.445,14.511985,14.27,14.4,958526,0
+BMEZ.US,D,20250102,000000,14.55,14.59,14.45,14.48,303403,0
+BMEZ.US,D,20250103,000000,14.55,15.06,14.55,15,722861,0
+BMEZ.US,D,20250106,000000,15.2,15.25,15.11,15.17,694910,0
+BMEZ.US,D,20250107,000000,15.28,15.32,15.18,15.22,461797,0
+BMEZ.US,D,20250108,000000,15.3,15.535,15.17,15.52,1051138,0
+BMEZ.US,D,20250110,000000,15.5,15.5,15.27,15.35,751970,0
+BMEZ.US,D,20250113,000000,15.28,15.45,15.18,15.45,608363,0
+BMEZ.US,D,20250114,000000,15.52,15.52,15.15,15.27,541612,0
+BMEZ.US,D,20250115,000000,15.26,15.45,15.22,15.26,537062,0
+BMEZ.US,D,20250116,000000,15.3,15.3384,15.16,15.25,358622,0
+BMEZ.US,D,20250117,000000,15.2853,15.42,15.25,15.27,348430,0
+BMEZ.US,D,20250121,000000,16.07,16.24,15.95,16.13,1247839,0
+BMEZ.US,D,20250122,000000,16.18,16.23,16.15,16.18,477621,0
+BMEZ.US,D,20250123,000000,16.22,16.41,16.19,16.41,624578,0
+BMEZ.US,D,20250124,000000,16.4,16.4297,16.31,16.385,473231,0
+BMEZ.US,D,20250127,000000,16.35,16.39,16.26,16.36,425341,0
+BMEZ.US,D,20250128,000000,16.3799,16.55,16.32,16.52,271203,0
+BMEZ.US,D,20250129,000000,16.501,16.52,16.25,16.39,248383,0
+BMEZ.US,D,20250130,000000,16.46,16.65,16.43,16.6,272611,0
+BMEZ.US,D,20250131,000000,16.685,16.7499,16.4301,16.49,308339,0
+BMEZ.US,D,20250203,000000,16.345,16.5799,16.16,16.37,434269,0
+BMEZ.US,D,20250204,000000,16.385,16.4573,16.28,16.31,248075,0
+BMEZ.US,D,20250205,000000,16.32,16.6097,16.32,16.54,323574,0
+BMEZ.US,D,20250206,000000,16.505,16.5699,16.3596,16.36,305733,0
+BMEZ.US,D,20250207,000000,16.3394,16.4399,16.22,16.26,399113,0
+BMEZ.US,D,20250210,000000,16.26,16.27,16.12,16.14,242085,0
+BMEZ.US,D,20250211,000000,16.0119,16.2,15.9065,15.93,392850,0
+BMEZ.US,D,20250212,000000,15.8832,16.04,15.85,16.04,393245,0
+BMEZ.US,D,20250213,000000,16.1999,16.1999,15.92,16.06,233039,0
+BMEZ.US,D,20250214,000000,15.88,15.9235,15.8098,15.82,486316,0
+BMEZ.US,D,20250218,000000,15.83,15.9518,15.81,15.82,386874,0
+BMEZ.US,D,20250219,000000,15.8,15.97,15.79,15.96,279562,0
+BMEZ.US,D,20250220,000000,15.98,16.15,15.95,16.08,222565,0
+BMEZ.US,D,20250221,000000,16.13,16.19,15.82,15.84,205524,0
+BMEZ.US,D,20250224,000000,15.83,15.93,15.8,15.85,173472,0
+BMEZ.US,D,20250225,000000,15.93,15.99,15.665,15.79,345955,0
+BMEZ.US,D,20250226,000000,15.82,15.885,15.72,15.74,257499,0
+BMEZ.US,D,20250227,000000,15.83,15.92,15.66,15.75,281914,0
+BMEZ.US,D,20250228,000000,15.81,15.87,15.7,15.87,266000,0
+BMEZ.US,D,20250303,000000,15.94,16,15.45,15.45,526244,0
+BMEZ.US,D,20250304,000000,15.35,15.56,15.17,15.45,367488,0
+BMEZ.US,D,20250305,000000,15.39,15.71,15.39,15.71,261322,0
+BMEZ.US,D,20250306,000000,15.57,15.65,15.38,15.48,407971,0
+BMEZ.US,D,20250307,000000,15.48,15.72,15.4301,15.6,409047,0
+BMEZ.US,D,20250310,000000,15.5,15.6421,15.32,15.32,384413,0
+BMEZ.US,D,20250311,000000,15.355,15.38,14.95,15.23,434555,0
+BMEZ.US,D,20250312,000000,15.32,15.37,15.25,15.31,220777,0
+BMEZ.US,D,20250313,000000,15.35,15.35,15.11,15.11,247597,0
+BMEZ.US,D,20250314,000000,15.05,15.11,15,15.11,190006,0
+BMEZ.US,D,20250317,000000,15,15.34,15,15.3,193587,0
+BMEZ.US,D,20250318,000000,15.25,15.32,15.06,15.08,206789,0
+BMEZ.US,D,20250319,000000,15.09,15.26,15.09,15.17,183814,0
+BMEZ.US,D,20250320,000000,15.2,15.2815,15.11,15.12,134356,0
+BMEZ.US,D,20250321,000000,15.15,15.19,15.05,15.1,617282,0
+BMEZ.US,D,20250324,000000,15.25,15.365,15.21,15.25,469506,0
+BMEZ.US,D,20250325,000000,15.25,15.32,15.06,15.07,436142,0
+BMEZ.US,D,20250326,000000,15.1,15.14,15.02,15.05,479208,0
+BMEZ.US,D,20250327,000000,15.01,15.07,14.96,14.96,273925,0
+BMEZ.US,D,20250328,000000,14.95,15.0551,14.8,14.91,332428,0
+BMEZ.US,D,20250331,000000,14.91,14.91,14.55,14.9,1089119,0
+BMEZ.US,D,20250401,000000,14.89,14.89,14.58,14.6,549390,0
+BMEZ.US,D,20250402,000000,14.53,14.75,14.52,14.74,248970,0
+BMEZ.US,D,20250403,000000,14.52,14.54,14.28,14.31,496620,0
+BMEZ.US,D,20250404,000000,14.15,14.18,13.52,13.61,804922,0
+BMEZ.US,D,20250407,000000,12.86,13.5039,12.58,13.25,803375,0
+BMEZ.US,D,20250408,000000,13.69,13.9703,13.23,13.39,713956,0
+BMEZ.US,D,20250409,000000,13.22,14.0999,12.93,14.03,831272,0
+BMEZ.US,D,20250410,000000,13.9702,14,13.155,13.55,314855,0
+BMEZ.US,D,20250411,000000,13.46,13.97,13.46,13.94,353150,0
+BMEZ.US,D,20250414,000000,14.17,14.25,13.88,14.2,331797,0
+BMEZ.US,D,20250415,000000,14.14,14.19,13.84,13.95,353051,0
+BMEZ.US,D,20250416,000000,13.89,14.075,13.83,13.99,264046,0
+BMEZ.US,D,20250417,000000,13.97,13.99,13.615,13.66,300853,0
+BMEZ.US,D,20250421,000000,13.59,13.7399,13.4,13.48,338007,0
+BMEZ.US,D,20250422,000000,13.58,13.8,13.55,13.66,195333,0
+BMEZ.US,D,20250423,000000,14,14.2,13.8,13.92,216352,0
+BMEZ.US,D,20250424,000000,13.9411,14.08,13.94,14.05,156379,0
+BMEZ.US,D,20250425,000000,14.08,14.13,13.9401,14.08,146257,0
+BMEZ.US,D,20250428,000000,14.1499,14.33,14.09,14.15,170879,0
+BMEZ.US,D,20250429,000000,14.2706,14.33,14.11,14.29,135694,0
+BMEZ.US,D,20250430,000000,14.235,14.69,14.15,14.69,284849,0
+BMEZ.US,D,20250501,000000,14.7,14.89,14.43,14.61,332514,0
+BMEZ.US,D,20250502,000000,14.695,14.8,14.6,14.61,175223,0
+BMEZ.US,D,20250505,000000,14.57,14.69,14.55,14.6,155756,0
+BMEZ.US,D,20250506,000000,14.5112,14.53,14.06,14.06,240016,0
+BMEZ.US,D,20250507,000000,14.19,14.3199,14.1,14.24,237929,0
+BMEZ.US,D,20250508,000000,14.28,14.34,14.15,14.27,237530,0
+BMEZ.US,D,20250509,000000,14.3425,14.4,14.13,14.14,165407,0
+BMEZ.US,D,20250512,000000,14.4,14.61,14.34,14.56,235300,0
+BMEZ.US,D,20250513,000000,14.56,14.58,14.37,14.42,287716,0
+BMEZ.US,D,20250514,000000,14.528486,14.6,14.43,14.52,346420,0
+BMEZ.US,D,20250515,000000,14.49,14.49,14.18,14.34,161352,0
+BMEZ.US,D,20250516,000000,14.3592,14.54,14.2786,14.49,98107,0
+BMEZ.US,D,20250519,000000,14.32,14.56,14.3,14.55,182017,0
+BMEZ.US,D,20250520,000000,14.5671,14.66,14.4501,14.65,203340,0
+BMEZ.US,D,20250521,000000,14.65,14.66,14.35,14.39,145932,0
+BMEZ.US,D,20250522,000000,14.42,14.42,14.21,14.23,123534,0
+BMEZ.US,D,20250523,000000,14.175,14.28,14.15,14.28,80645,0
+BMEZ.US,D,20250527,000000,14.346,14.46,14.25,14.25,170035,0
+BMEZ.US,D,20250528,000000,14.25,14.31,14.163,14.17,118794,0
+BMEZ.US,D,20250529,000000,14.14,14.37,14.13,14.34,167357,0
+BMEZ.US,D,20250530,000000,14.3851,14.6599,14.265,14.6,302013,0
+BMEZ.US,D,20250602,000000,14.64,14.77,14.58,14.67,340817,0
+BMEZ.US,D,20250603,000000,14.83,14.83,14.61,14.68,275677,0
+BMEZ.US,D,20250604,000000,14.6,14.82,14.6,14.78,137358,0
+BMEZ.US,D,20250605,000000,14.78,15,14.73,14.85,324777,0
+BMEZ.US,D,20250606,000000,14.915,14.98,14.8,14.8,395694,0
+BMEZ.US,D,20250609,000000,14.73,14.7994,14.59,14.63,332349,0
+BMEZ.US,D,20250610,000000,14.66,14.78,14.63,14.67,238080,0
+BMEZ.US,D,20250611,000000,14.7081,14.79,14.67,14.69,166248,0
+BMEZ.US,D,20250612,000000,14.67,14.76,14.6514,14.75,118754,0
+BMEZ.US,D,20250613,000000,14.49,14.5594,14.39,14.41,118913,0
+BMEZ.US,D,20250616,000000,14.46,14.53,14.38,14.44,158138,0
+BMEZ.US,D,20250617,000000,14.34,14.37,14.19,14.24,288302,0
+BMEZ.US,D,20250618,000000,14.26,14.34,14.19,14.21,173335,0
+BMEZ.US,D,20250620,000000,14.2,14.26,14.11,14.15,167862,0
+BMEZ.US,D,20250623,000000,14.14,14.31,14.14,14.21,215900,0
+BMEZ.US,D,20250624,000000,14.2401,14.48,14.2401,14.48,189242,0
+BMEZ.US,D,20250625,000000,14.45,14.48,14.29,14.43,284574,0
+BMEZ.US,D,20250626,000000,14.4201,14.451,14.315,14.35,245502,0
+BMEZ.US,D,20250627,000000,14.3,14.4279,14.24,14.42,326560,0
+BMEZ.US,D,20250630,000000,14.4204,14.45,14.19,14.26,1258540,0
+BMEZ.US,D,20250701,000000,14.23,14.51,14.17,14.47,347163,0
+BMEZ.US,D,20250702,000000,14.42,14.5477,14.37,14.48,160284,0
+BMEZ.US,D,20250703,000000,14.5305,14.5305,14.43,14.46,134884,0
+BMEZ.US,D,20250707,000000,14.3934,14.4253,14.22,14.24,253543,0
+BMEZ.US,D,20250708,000000,14.245,14.45,14.235,14.38,145556,0
+BMEZ.US,D,20250709,000000,14.38,14.5,14.36,14.49,273055,0
+BMEZ.US,D,20250710,000000,14.55,14.62,14.5,14.56,209739,0
+BMEZ.US,D,20250711,000000,14.52,14.55,14.41,14.42,214930,0
+BMEZ.US,D,20250714,000000,14.32,14.39,14.26,14.33,399816,0
+BMEZ.US,D,20250715,000000,14.2194,14.3124,13.96,13.96,293978,0
+BMEZ.US,D,20250716,000000,13.99,14.09,13.96,14.04,238686,0
+BMEZ.US,D,20250717,000000,14.0356,14.09,13.98,14.04,306979,0
+BMEZ.US,D,20250718,000000,14.0362,14.19,13.7302,14.19,867817,0
+BMEZ.US,D,20250721,000000,14.07,14.1067,13.93,13.96,350895,0
+BMEZ.US,D,20250722,000000,13.95,14.13,13.9,14.07,244711,0
+BMEZ.US,D,20250723,000000,14.105,14.1625,14.04,14.11,162200,0
+BMEZ.US,D,20250724,000000,14.1205,14.18,14.04,14.04,168325,0
+BMEZ.US,D,20250725,000000,14.115,14.12,14.0105,14.05,172537,0
+BMEZ.US,D,20250728,000000,14.05,14.0786,14,14.05,219224,0
+BMEZ.US,D,20250729,000000,14.08,14.13,14.06,14.12,220057,0
+BMEZ.US,D,20250730,000000,14.12,14.2,14.0504,14.16,220348,0
+BMEZ.US,D,20250731,000000,14.1704,14.29,14.02,14.11,259634,0
+BMEZ.US,D,20250801,000000,13.9801,14.17,13.86,14.13,361378,0
+BMEZ.US,D,20250804,000000,14.0421,14.1,14.03,14.05,282569,0
+BMEZ.US,D,20250805,000000,14.05,14.05,13.9609,13.98,163235,0
+BMEZ.US,D,20250806,000000,13.93,14.0075,13.75,13.8,311167,0
+BMEZ.US,D,20250807,000000,13.8057,13.86,13.7,13.74,259594,0
+BMEZ.US,D,20250808,000000,13.7506,13.85,13.6701,13.74,320925,0
+BMEZ.US,D,20250811,000000,13.74,13.88,13.7,13.8,186849,0
+BMEZ.US,D,20250812,000000,13.85,13.99,13.806,13.99,220462,0
+BMEZ.US,D,20250813,000000,14.0124,14.2799,14.0101,14.235,183693,0
+BMEZ.US,D,20250814,000000,14.09,14.2899,14.05,14.25,147492,0
+BMEZ.US,D,20250815,000000,14.13,14.2,14.0801,14.11,220656,0
+BMEZ.US,D,20250818,000000,14.13,14.17,13.95,13.98,341457,0
+BMEZ.US,D,20250819,000000,14.01,14.1,14.01,14.05,182285,0
+BMEZ.US,D,20250820,000000,14.05,14.112,13.96,14.06,202671,0
+BMEZ.US,D,20250821,000000,14.05,14.18,14.02,14.1,177155,0
+BMEZ.US,D,20250822,000000,14.16,14.2999,14.13,14.27,215126,0
+BMEZ.US,D,20250825,000000,14.24,14.28,14.18,14.18,226230,0
+BMEZ.US,D,20250826,000000,14.225,14.3,14.17,14.3,148278,0
+BMEZ.US,D,20250827,000000,14.2511,14.34,14.25,14.28,130647,0
+BMEZ.US,D,20250828,000000,14.34,14.37,14.24,14.32,172832,0
+BMEZ.US,D,20250829,000000,14.314,14.45,14.2801,14.35,176666,0
+BMEZ.US,D,20250902,000000,14.32,14.412,14.31,14.35,203909,0
+BMEZ.US,D,20250903,000000,14.35,14.47,14.32,14.41,245878,0
+BMEZ.US,D,20250904,000000,14.445,14.48,14.36,14.42,180306,0
+BMEZ.US,D,20250905,000000,14.49,14.62,14.43,14.62,192714,0
+BMEZ.US,D,20250908,000000,14.6485,14.65,14.5001,14.56,166896,0
+BMEZ.US,D,20250909,000000,14.61,14.63,14.5,14.61,116425,0
+BMEZ.US,D,20250910,000000,14.5918,14.64,14.45,14.45,226718,0
+BMEZ.US,D,20250911,000000,14.2,14.37,14.16,14.37,564578,0
+BMEZ.US,D,20250912,000000,14.3,14.35,14.2021,14.23,386826,0
+BMEZ.US,D,20250915,000000,14.05,14.05,13.89,13.93,434404,0
+BMEZ.US,D,20250916,000000,13.88,13.99,13.82,13.95,301248,0
+BMEZ.US,D,20250917,000000,14.077,14.33,14.077,14.24,723746,0
+BMEZ.US,D,20250918,000000,14.3,14.39,14.277,14.33,336611,0
+BMEZ.US,D,20250919,000000,14.39,14.43,14.27,14.3,239931,0
+BMEZ.US,D,20250922,000000,14.41,14.47,14.3524,14.37,349337,0
+BMEZ.US,D,20250923,000000,14.42,14.48,14.3,14.32,265220,0
+BMEZ.US,D,20250924,000000,14.41,14.44,14.17,14.17,256793,0
+BMEZ.US,D,20250925,000000,14.19,14.19,13.971,14.03,299893,0
+BMEZ.US,D,20250926,000000,14.095,14.25,14.04,14.22,232579,0
+BMEZ.US,D,20250929,000000,14.25,14.25,14.091,14.25,286692,0
+BMEZ.US,D,20250930,000000,14.26,14.59,14.26,14.42,968296,0
+BMEZ.US,D,20251001,000000,14.3269,14.77,14.3269,14.62,456487,0
+BMEZ.US,D,20251002,000000,14.57,14.5899,14.45,14.55,183336,0
+BMEZ.US,D,20251003,000000,14.75,14.87,14.73,14.86,791530,0
+BMEZ.US,D,20251006,000000,14.89,14.9,14.8,14.82,343318,0
+BMEZ.US,D,20251007,000000,14.83,14.92,14.73,14.77,389380,0
+BMEZ.US,D,20251008,000000,14.86,15,14.8279,15,264383,0
+BMEZ.US,D,20251009,000000,14.972,15,14.82,14.94,133600,0
+BMEZ.US,D,20251010,000000,14.98,15,14.695,14.78,192723,0
+BMEZ.US,D,20251013,000000,14.85,14.9,14.716,14.81,287603,0
+BMEZ.US,D,20251014,000000,14.73,14.985075,14.7231,14.96,191031,0
+BMEZ.US,D,20251015,000000,14.93,14.96,14.85,14.94,150845,0
+BMEZ.US,D,20251016,000000,14.93,15.05,14.8425,14.86,265566,0
+BMEZ.US,D,20251017,000000,14.85,14.9,14.7696,14.85,92140,0
+BMEZ.US,D,20251020,000000,14.87,15,14.8406,14.98,143074,0
+BMEZ.US,D,20251021,000000,14.98,15.03,14.9204,14.99,190663,0
+BMEZ.US,D,20251022,000000,15.0248,15.09,14.93,15.04,233608,0
+BMEZ.US,D,20251023,000000,14.9562,15.15,14.9101,15.12,140584,0
+BMEZ.US,D,20251024,000000,15.135,15.23,15.06,15.14,177179,0
+BMEZ.US,D,20251027,000000,15.222,15.298,15.17,15.18,272224,0
+BMEZ.US,D,20251028,000000,15.19,15.25,15.15,15.23,155128,0
+BMEZ.US,D,20251029,000000,15.205,15.24,14.95,15.01,189877,0
+BMEZ.US,D,20251030,000000,15.01,15.2,14.96,15.04,144292,0
+BMEZ.US,D,20251031,000000,15.035,15.101,14.91,15,368878,0
+BMEZ.US,D,20251103,000000,14.92,14.98,14.69,14.86,327651,0
+BMEZ.US,D,20251104,000000,14.72,14.8672,14.71,14.71,265160,0
+BMEZ.US,D,20251105,000000,14.69,14.73,14.6,14.66,274695,0
+BMEZ.US,D,20251106,000000,14.65,14.65,14.56,14.59,171194,0
+BMEZ.US,D,20251107,000000,14.6198,14.68,14.51,14.66,244702,0
+BMEZ.US,D,20251110,000000,14.7993,14.7993,14.6,14.68,197044,0
+BMEZ.US,D,20251111,000000,14.68,15.0495,14.68,14.99,236743,0
+BMEZ.US,D,20251112,000000,14.97,15.11,14.9027,15.05,139851,0
+BMEZ.US,D,20251113,000000,15.01,15.08,14.95,14.95,115779,0
+BMEZ.US,D,20251114,000000,14.71,14.854,14.69,14.69,162061,0
+BMEZ.US,D,20251117,000000,14.6431,14.9,14.62,14.68,217597,0
+BMEZ.US,D,20251118,000000,14.7,14.75,14.61,14.63,195393,0
+BMEZ.US,D,20251119,000000,14.655,14.73,14.57,14.63,338463,0
+BMEZ.US,D,20251120,000000,14.67,14.7899,14.57,14.61,285797,0
+BMEZ.US,D,20251121,000000,14.66,14.8,14.6106,14.77,243950,0
+BMEZ.US,D,20251124,000000,14.8197,15.08,14.8,15.01,162961,0
+BMEZ.US,D,20251125,000000,15.08,15.28,15.0001,15.16,274387,0
+BMEZ.US,D,20251126,000000,15.275,15.8,15.27,15.65,783214,0
+BMEZ.US,D,20251128,000000,15.6099,15.7,15.52,15.59,212486,0
+BMEZ.US,D,20251201,000000,15.46,15.6,15.4,15.4,310015,0
+BMEZ.US,D,20251202,000000,15.41,15.48,15.21,15.21,173357,0
+BMEZ.US,D,20251203,000000,15.23,15.44,15.21,15.44,301737,0
+BMEZ.US,D,20251204,000000,15.49,15.6,15.45,15.51,305944,0
+BMEZ.US,D,20251205,000000,15.599,15.67,15.49,15.51,224103,0
+BMEZ.US,D,20251208,000000,15.61,15.61,15.39,15.41,121408,0
+BMEZ.US,D,20251209,000000,15.35,15.5156,15.21,15.21,199378,0
+BMEZ.US,D,20251210,000000,15.2126,15.33,15.1,15.24,483104,0
+BMEZ.US,D,20251211,000000,15.215,15.38,15.2,15.25,174028,0
+BMEZ.US,D,20251212,000000,15.24,15.24,15.1,15.13,269416,0
+BMEZ.US,D,20251215,000000,15.1585,15.3,15.14,15.19,161036,0
+BMEZ.US,D,20251216,000000,15.13,15.2,14.98,15,266155,0
+BMEZ.US,D,20251217,000000,15.05,15.0995,14.9201,14.98,338746,0
+BMEZ.US,D,20251218,000000,14.98,15.0827,14.94,14.99,322635,0
+BMEZ.US,D,20251219,000000,15.05,15.2499,14.96,15.18,304249,0
+BMEZ.US,D,20251222,000000,15.15,15.2828,15.09,15.17,205100,0
+BMEZ.US,D,20251223,000000,15.09,15.23,15.09,15.13,288746,0
+BMEZ.US,D,20251224,000000,15.21,15.26,15.1,15.21,134133,0
+BMEZ.US,D,20251226,000000,15.21,15.3,15.175,15.29,149487,0
+BMEZ.US,D,20251229,000000,15.3197,15.335,15.11,15.16,213105,0
+BMEZ.US,D,20251230,000000,15.11,15.2,15.08,15.14,350672,0
+BMEZ.US,D,20251231,000000,15.05,15.22,15.05,15.05,438164,0
+BMEZ.US,D,20260102,000000,15.155,15.155,14.96,15.03,319532,0
+BMEZ.US,D,20260105,000000,15.03,15.03,14.8,14.95,401946,0
+BMEZ.US,D,20260106,000000,14.95,15.27,14.91,15.25,268400,0
+BMEZ.US,D,20260107,000000,15.16,15.66,15.16,15.57,447723,0
+BMEZ.US,D,20260108,000000,15.485,15.57,15.3324,15.36,179189,0
+BMEZ.US,D,20260109,000000,15.4,15.5377,15.38,15.47,189998,0
+BMEZ.US,D,20260112,000000,15.4156,15.4587,15.11,15.28,446078,0
+BMEZ.US,D,20260113,000000,15.33,15.4,15.2,15.32,299702,0
+BMEZ.US,D,20260114,000000,15.32,15.49,15.27,15.45,359293,0
+BMEZ.US,D,20260115,000000,15.485,15.55,15.3796,15.42,303200,0
+BMEZ.US,D,20260116,000000,15.4,15.4579,15.33,15.36,1613028,0
+BMEZ.US,D,20260120,000000,15.1648,15.3,15.1,15.24,288523,0
+BMEZ.US,D,20260121,000000,15.27,15.58,15.2407,15.56,226871,0
+BMEZ.US,D,20260122,000000,15.56,15.79,15.56,15.74,321673,0
+BMEZ.US,D,20260123,000000,15.69,15.695,15.52,15.54,242738,0
+BMEZ.US,D,20260126,000000,15.54,15.63,15.45,15.45,282476,0
+BMEZ.US,D,20260127,000000,15.44,15.53,15.37,15.44,168363,0
+BMEZ.US,D,20260128,000000,15.4,15.4499,15.25,15.25,297011,0
+BMEZ.US,D,20260129,000000,15.39,15.39,15.14,15.2,294089,0
+BMEZ.US,D,20260130,000000,15.25,15.3199,15.15,15.21,188365,0
+BMEZ.US,D,20260202,000000,15.23,15.39,15.18,15.3,386729,0
+BMEZ.US,D,20260203,000000,15.31,15.4677,15.19,15.26,333333,0
+BMEZ.US,D,20260204,000000,15.2999,15.2999,15.1,15.13,264674,0
+BMEZ.US,D,20260205,000000,15.13,15.22,14.87,14.88,409767,0
+BMEZ.US,D,20260206,000000,14.91,15.07,14.91,15.05,374665,0
+BMEZ.US,D,20260209,000000,15.01,15.1,14.93,15.07,181303,0
+BMEZ.US,D,20260210,000000,15.045,15.1492,15.04,15.07,191551,0
+BMEZ.US,D,20260211,000000,15.09,15.1,14.9201,15.08,168923,0
+BMEZ.US,D,20260212,000000,15.0999,15.0999,14.82,14.93,284359,0
+BMEZ.US,D,20260213,000000,14.9016,15.08,14.83,14.97,183550,0
+BMEZ.US,D,20260217,000000,14.94,15.06,14.9,14.92,325196,0
+BMEZ.US,D,20260218,000000,15.07,15.07,14.99,14.99,331183,0
diff --git a/daily/us/nyse stocks/1/bml_h.us.txt b/daily/us/nyse stocks/1/bml_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..beac88b7e0cf07db3163217d04c41c08ecd6f83c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bml_h.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BML_H.US,D,20100823,000000,14.486,14.834,14.486,14.797,51100,0
+BML_H.US,D,20100824,000000,14.751,14.816,14.716,14.797,20047,0
+BML_H.US,D,20100825,000000,14.797,14.826,14.742,14.797,13188,0
+BML_H.US,D,20100826,000000,14.76,14.962,14.76,14.898,21896,0
+BML_H.US,D,20100827,000000,14.934,15.209,14.934,15.135,14888,0
+BML_H.US,D,20100830,000000,15.09,15.117,14.952,14.971,132294,0
+BML_H.US,D,20100831,000000,14.971,15.008,14.816,14.952,40863,0
+BML_H.US,D,20100901,000000,14.98,15.109,14.962,15.018,57582,0
+BML_H.US,D,20100902,000000,15.043,15.109,14.999,15.071,18948,0
+BML_H.US,D,20100903,000000,15.163,15.3,15.163,15.254,45889,0
+BML_H.US,D,20100907,000000,15.236,15.254,15.144,15.19,26485,0
+BML_H.US,D,20100908,000000,15.226,15.372,15.218,15.372,33822,0
+BML_H.US,D,20100909,000000,15.427,15.538,15.346,15.418,46856,0
+BML_H.US,D,20100910,000000,15.473,15.492,15.401,15.401,25677,0
+BML_H.US,D,20100913,000000,15.382,15.528,15.372,15.401,47837,0
+BML_H.US,D,20100914,000000,15.473,15.473,15.364,15.418,21530,0
+BML_H.US,D,20100915,000000,15.446,15.446,15.318,15.336,49598,0
+BML_H.US,D,20100916,000000,15.346,15.391,15.281,15.3,32967,0
+BML_H.US,D,20100917,000000,15.245,15.346,15.19,15.19,103562,0
+BML_H.US,D,20100920,000000,15.291,15.3,15.071,15.08,54129,0
+BML_H.US,D,20100921,000000,15.144,15.163,14.999,14.999,72184,0
+BML_H.US,D,20100922,000000,15.026,15.062,14.861,14.889,70511,0
+BML_H.US,D,20100923,000000,14.826,14.898,14.706,14.788,66084,0
+BML_H.US,D,20100924,000000,14.826,14.98,14.826,14.971,17685,0
+BML_H.US,D,20100927,000000,14.962,15.008,14.926,15.008,25296,0
+BML_H.US,D,20100928,000000,14.989,15.062,14.943,15.062,24644,0
+BML_H.US,D,20100929,000000,15.099,15.127,14.999,15.099,13739,0
+BML_H.US,D,20100930,000000,15.117,15.135,15.043,15.135,17528,0
+BML_H.US,D,20101001,000000,15.127,15.263,14.889,15.135,343271,0
+BML_H.US,D,20101004,000000,15.117,15.19,15.117,15.135,16689,0
+BML_H.US,D,20101005,000000,15.163,15.218,15.008,15.035,23854,0
+BML_H.US,D,20101006,000000,14.98,15.127,14.98,15.071,27181,0
+BML_H.US,D,20101007,000000,15.071,15.135,15.053,15.062,95720,0
+BML_H.US,D,20101008,000000,15.043,15.209,15.043,15.099,21160,0
+BML_H.US,D,20101011,000000,15.153,15.318,15.144,15.291,24140,0
+BML_H.US,D,20101012,000000,15.346,15.391,15.2,15.2,81508,0
+BML_H.US,D,20101013,000000,15.209,15.382,15.209,15.3,36610,0
+BML_H.US,D,20101014,000000,15.309,15.309,14.898,15.043,28389,0
+BML_H.US,D,20101015,000000,14.999,14.999,14.433,14.615,198424,0
+BML_H.US,D,20101018,000000,14.486,14.889,14.486,14.889,32705,0
+BML_H.US,D,20101019,000000,14.889,15.109,14.742,14.816,25470,0
+BML_H.US,D,20101020,000000,14.642,15.062,14.55,14.871,43843,0
+BML_H.US,D,20101021,000000,14.889,14.889,14.615,14.687,150503,0
+BML_H.US,D,20101022,000000,14.778,14.842,14.687,14.706,25655,0
+BML_H.US,D,20101025,000000,14.797,14.816,14.468,14.468,26564,0
+BML_H.US,D,20101026,000000,14.45,14.687,14.386,14.515,33581,0
+BML_H.US,D,20101027,000000,14.534,14.706,14.478,14.578,41494,0
+BML_H.US,D,20101028,000000,14.66,14.826,14.542,14.634,36662,0
+BML_H.US,D,20101029,000000,14.634,14.788,14.596,14.66,43236,0
+BML_H.US,D,20101101,000000,14.706,14.797,14.66,14.797,18006,0
+BML_H.US,D,20101102,000000,14.797,14.797,14.615,14.615,35397,0
+BML_H.US,D,20101103,000000,14.706,14.797,14.634,14.706,76313,0
+BML_H.US,D,20101104,000000,14.77,14.834,14.716,14.76,25179,0
+BML_H.US,D,20101105,000000,14.797,14.889,14.788,14.797,32850,0
+BML_H.US,D,20101108,000000,14.898,14.971,14.788,14.871,28051,0
+BML_H.US,D,20101109,000000,14.871,14.952,14.807,14.898,31246,0
+BML_H.US,D,20101110,000000,14.807,14.842,14.706,14.706,29523,0
+BML_H.US,D,20101111,000000,14.797,14.797,14.669,14.725,5032,0
+BML_H.US,D,20101112,000000,14.678,14.706,14.596,14.606,9641,0
+BML_H.US,D,20101115,000000,14.65,14.66,14.596,14.596,6842,0
+BML_H.US,D,20101116,000000,14.596,14.642,14.405,14.642,20878,0
+BML_H.US,D,20101117,000000,14.66,14.66,14.496,14.496,12156,0
+BML_H.US,D,20101118,000000,14.534,14.615,14.433,14.459,31679,0
+BML_H.US,D,20101119,000000,14.505,14.55,14.25,14.295,46698,0
+BML_H.US,D,20101122,000000,14.267,14.386,14.112,14.112,52251,0
+BML_H.US,D,20101123,000000,14.158,14.166,13.993,14.067,58149,0
+BML_H.US,D,20101124,000000,14.158,14.615,14.158,14.45,67427,0
+BML_H.US,D,20101126,000000,14.386,14.45,14.358,14.377,5497,0
+BML_H.US,D,20101129,000000,14.478,14.496,14.277,14.277,12573,0
+BML_H.US,D,20101130,000000,14.377,14.377,14.194,14.194,34082,0
+BML_H.US,D,20101201,000000,14.478,14.478,14.176,14.176,24442,0
+BML_H.US,D,20101202,000000,14.232,14.358,14.176,14.194,23364,0
+BML_H.US,D,20101203,000000,14.194,14.203,14.021,14.103,36877,0
+BML_H.US,D,20101206,000000,14.149,14.25,14.012,14.012,88406,0
+BML_H.US,D,20101207,000000,14.039,14.203,14.039,14.103,44108,0
+BML_H.US,D,20101208,000000,14.103,14.122,14.021,14.021,18449,0
+BML_H.US,D,20101209,000000,14.131,14.203,14.067,14.158,473783,0
+BML_H.US,D,20101210,000000,14.158,14.203,14.03,14.03,62336,0
+BML_H.US,D,20101213,000000,14.085,14.14,14.075,14.122,28782,0
+BML_H.US,D,20101214,000000,14.075,14.203,14.049,14.049,40146,0
+BML_H.US,D,20101215,000000,14.067,14.122,14.002,14.122,32535,0
+BML_H.US,D,20101216,000000,14.131,14.166,13.993,14.058,29259,0
+BML_H.US,D,20101217,000000,14.093,14.158,14.03,14.058,21755,0
+BML_H.US,D,20101220,000000,14.049,14.058,13.984,13.993,25071,0
+BML_H.US,D,20101221,000000,14.039,14.067,13.939,14.021,32881,0
+BML_H.US,D,20101222,000000,14.093,14.222,13.958,13.966,50166,0
+BML_H.US,D,20101223,000000,13.993,13.993,13.757,13.875,38255,0
+BML_H.US,D,20101227,000000,13.884,13.984,13.811,13.892,84731,0
+BML_H.US,D,20101228,000000,13.902,14.002,13.892,13.948,90325,0
+BML_H.US,D,20101229,000000,13.948,14.103,13.948,14.049,165093,0
+BML_H.US,D,20101230,000000,14.039,14.24,13.966,13.975,89070,0
+BML_H.US,D,20101231,000000,13.984,14.049,13.783,14.012,33549,0
+BML_H.US,D,20110103,000000,14.067,14.433,14.067,14.314,552019,0
+BML_H.US,D,20110104,000000,14.386,14.505,14.333,14.505,26594,0
+BML_H.US,D,20110105,000000,14.433,14.697,14.277,14.697,37638,0
+BML_H.US,D,20110106,000000,14.634,14.706,14.386,14.615,251699,0
+BML_H.US,D,20110107,000000,14.615,14.66,14.542,14.578,24967,0
+BML_H.US,D,20110110,000000,14.615,14.861,14.542,14.861,23997,0
+BML_H.US,D,20110111,000000,14.797,14.917,14.65,14.687,38468,0
+BML_H.US,D,20110112,000000,14.788,14.999,14.542,14.742,77820,0
+BML_H.US,D,20110113,000000,14.742,14.861,14.706,14.797,13197,0
+BML_H.US,D,20110114,000000,14.889,14.889,14.66,14.697,27045,0
+BML_H.US,D,20110118,000000,14.697,14.816,14.697,14.778,29319,0
+BML_H.US,D,20110119,000000,14.77,14.77,14.634,14.751,23737,0
+BML_H.US,D,20110120,000000,14.797,14.797,14.55,14.55,19433,0
+BML_H.US,D,20110121,000000,14.615,14.734,14.534,14.534,15375,0
+BML_H.US,D,20110124,000000,14.77,14.77,14.587,14.587,23221,0
+BML_H.US,D,20110125,000000,14.625,14.669,14.534,14.634,20265,0
+BML_H.US,D,20110126,000000,14.725,14.725,14.524,14.524,38662,0
+BML_H.US,D,20110127,000000,14.478,14.778,14.478,14.77,45528,0
+BML_H.US,D,20110128,000000,14.742,14.842,14.669,14.751,30518,0
+BML_H.US,D,20110131,000000,14.788,14.797,14.751,14.797,18499,0
+BML_H.US,D,20110201,000000,14.797,14.943,14.788,14.851,34795,0
+BML_H.US,D,20110202,000000,14.934,15.026,14.917,15.018,26139,0
+BML_H.US,D,20110203,000000,14.943,15.018,14.898,14.898,28228,0
+BML_H.US,D,20110204,000000,14.971,15.171,14.634,15.071,69600,0
+BML_H.US,D,20110207,000000,15.062,15.071,14.962,15.071,20050,0
+BML_H.US,D,20110208,000000,15.062,15.071,14.943,15.062,21469,0
+BML_H.US,D,20110209,000000,15.099,15.593,15.071,15.391,906771,0
+BML_H.US,D,20110210,000000,15.391,15.765,15.254,15.346,218021,0
+BML_H.US,D,20110211,000000,15.245,15.61,15.19,15.492,56502,0
+BML_H.US,D,20110214,000000,15.564,15.656,15.483,15.556,93029,0
+BML_H.US,D,20110215,000000,15.574,15.593,15.391,15.391,33588,0
+BML_H.US,D,20110216,000000,15.455,15.757,15.437,15.665,864769,0
+BML_H.US,D,20110218,000000,15.455,15.656,15.446,15.656,33638,0
+BML_H.US,D,20110222,000000,15.71,15.71,15.291,15.291,25480,0
+BML_H.US,D,20110223,000000,15.245,15.483,15.245,15.483,77216,0
+BML_H.US,D,20110224,000000,15.528,15.601,15.354,15.528,20651,0
+BML_H.US,D,20110225,000000,15.593,15.601,15.437,15.437,19433,0
+BML_H.US,D,20110228,000000,15.51,15.71,15.354,15.71,28219,0
+BML_H.US,D,20110301,000000,15.757,15.757,15.583,15.583,15385,0
+BML_H.US,D,20110302,000000,15.638,15.693,15.556,15.693,14995,0
+BML_H.US,D,20110303,000000,15.693,15.71,15.583,15.648,24621,0
+BML_H.US,D,20110304,000000,15.593,15.684,15.483,15.684,477612,0
+BML_H.US,D,20110307,000000,15.702,15.71,15.564,15.564,24478,0
+BML_H.US,D,20110308,000000,15.619,15.82,15.601,15.82,54479,0
+BML_H.US,D,20110309,000000,15.765,16.021,15.757,15.902,35569,0
+BML_H.US,D,20110310,000000,15.921,15.921,15.765,15.784,23964,0
+BML_H.US,D,20110311,000000,15.739,15.93,15.684,15.82,40437,0
+BML_H.US,D,20110314,000000,15.82,15.921,15.801,15.811,39356,0
+BML_H.US,D,20110315,000000,15.765,15.82,15.684,15.739,20693,0
+BML_H.US,D,20110316,000000,15.757,15.82,15.556,15.574,47359,0
+BML_H.US,D,20110317,000000,15.61,15.72,15.601,15.601,24727,0
+BML_H.US,D,20110318,000000,15.71,15.811,15.674,15.71,34159,0
+BML_H.US,D,20110321,000000,15.729,15.866,15.729,15.866,8319,0
+BML_H.US,D,20110322,000000,15.82,15.83,15.574,15.82,32595,0
+BML_H.US,D,20110323,000000,15.765,15.885,15.72,15.793,38434,0
+BML_H.US,D,20110324,000000,15.801,15.866,15.693,15.693,34839,0
+BML_H.US,D,20110325,000000,15.71,15.748,15.619,15.684,14560,0
+BML_H.US,D,20110328,000000,15.693,15.729,15.638,15.638,7892,0
+BML_H.US,D,20110329,000000,15.656,15.702,15.564,15.583,27575,0
+BML_H.US,D,20110330,000000,15.665,15.748,15.629,15.693,19092,0
+BML_H.US,D,20110331,000000,15.629,15.757,15.593,15.648,16263,0
+BML_H.US,D,20110401,000000,15.648,15.702,15.629,15.702,10768,0
+BML_H.US,D,20110404,000000,15.729,15.739,15.629,15.638,21949,0
+BML_H.US,D,20110405,000000,15.693,15.71,15.574,15.61,13125,0
+BML_H.US,D,20110406,000000,15.656,15.702,15.629,15.693,20847,0
+BML_H.US,D,20110407,000000,15.665,16.085,15.665,16.021,502386,0
+BML_H.US,D,20110408,000000,16.04,16.158,15.993,16.085,32656,0
+BML_H.US,D,20110411,000000,16.085,16.194,15.949,15.957,23030,0
+BML_H.US,D,20110412,000000,15.949,15.984,15.866,15.984,32256,0
+BML_H.US,D,20110413,000000,16.05,16.103,15.984,16.085,125911,0
+BML_H.US,D,20110414,000000,16.05,16.194,16.04,16.103,28758,0
+BML_H.US,D,20110415,000000,16.031,16.132,16.012,16.031,13137,0
+BML_H.US,D,20110418,000000,16.002,16.002,15.82,15.93,11446,0
+BML_H.US,D,20110419,000000,15.885,15.921,15.619,15.71,168098,0
+BML_H.US,D,20110420,000000,15.72,15.793,15.638,15.71,26859,0
+BML_H.US,D,20110421,000000,15.702,15.801,15.674,15.784,26000,0
+BML_H.US,D,20110425,000000,15.757,15.82,15.665,15.765,23080,0
+BML_H.US,D,20110426,000000,15.801,15.82,15.757,15.801,25231,0
+BML_H.US,D,20110427,000000,15.739,15.83,15.71,15.757,23103,0
+BML_H.US,D,20110428,000000,15.784,15.94,15.784,15.849,39009,0
+BML_H.US,D,20110429,000000,15.856,15.984,15.849,15.849,28047,0
+BML_H.US,D,20110502,000000,15.885,16.15,15.866,15.957,40262,0
+BML_H.US,D,20110503,000000,15.911,16.058,15.911,16.021,7736,0
+BML_H.US,D,20110504,000000,16.058,16.132,15.949,16.103,19534,0
+BML_H.US,D,20110505,000000,16.141,16.15,16.058,16.077,16909,0
+BML_H.US,D,20110506,000000,16.077,16.314,16.077,16.304,18232,0
+BML_H.US,D,20110509,000000,16.259,16.295,16.176,16.176,23241,0
+BML_H.US,D,20110510,000000,16.268,16.314,16.213,16.213,12364,0
+BML_H.US,D,20110511,000000,16.012,16.168,16.012,16.031,18838,0
+BML_H.US,D,20110512,000000,16.15,16.259,16.085,16.085,39451,0
+BML_H.US,D,20110513,000000,16.113,16.176,16.05,16.103,8046,0
+BML_H.US,D,20110516,000000,16.077,16.094,15.984,15.993,26949,0
+BML_H.US,D,20110517,000000,16.012,16.031,15.921,15.966,60458,0
+BML_H.US,D,20110518,000000,15.957,16.012,15.83,15.83,85349,0
+BML_H.US,D,20110519,000000,15.885,16.204,15.83,16.067,36110,0
+BML_H.US,D,20110520,000000,16.185,16.232,16.002,16.031,34591,0
+BML_H.US,D,20110523,000000,16.021,16.158,15.902,15.902,26871,0
+BML_H.US,D,20110524,000000,15.984,16.141,15.911,15.911,21427,0
+BML_H.US,D,20110525,000000,16.002,16.085,15.949,16.002,24539,0
+BML_H.US,D,20110526,000000,16.012,16.141,15.893,15.94,14729,0
+BML_H.US,D,20110527,000000,15.957,16.058,15.921,15.949,112286,0
+BML_H.US,D,20110531,000000,16.04,16.141,15.976,15.976,30795,0
+BML_H.US,D,20110601,000000,15.902,15.966,15.648,15.748,148779,0
+BML_H.US,D,20110602,000000,15.765,15.801,15.61,15.702,31732,0
+BML_H.US,D,20110603,000000,15.601,15.71,15.574,15.574,37829,0
+BML_H.US,D,20110606,000000,15.638,15.638,15.437,15.437,52216,0
+BML_H.US,D,20110607,000000,15.437,15.483,15.382,15.391,91401,0
+BML_H.US,D,20110608,000000,15.382,15.391,15.09,15.09,60299,0
+BML_H.US,D,20110609,000000,15.09,15.144,14.952,15.026,21664,0
+BML_H.US,D,20110610,000000,14.999,15.163,14.917,15.035,28586,0
+BML_H.US,D,20110613,000000,15.08,15.117,15.008,15.043,9182,0
+BML_H.US,D,20110614,000000,15.144,15.2,15.026,15.026,29131,0
+BML_H.US,D,20110615,000000,15.071,15.071,14.934,14.934,16587,0
+BML_H.US,D,20110616,000000,14.952,15.109,14.807,14.952,37862,0
+BML_H.US,D,20110617,000000,14.952,14.98,14.834,14.971,9346,0
+BML_H.US,D,20110620,000000,15.026,15.053,14.943,14.971,7968,0
+BML_H.US,D,20110621,000000,15.018,15.127,14.943,15.035,28418,0
+BML_H.US,D,20110622,000000,15.08,15.163,15.062,15.099,21705,0
+BML_H.US,D,20110623,000000,15.071,15.099,14.98,14.98,29506,0
+BML_H.US,D,20110624,000000,15.026,15.071,14.962,14.962,34996,0
+BML_H.US,D,20110627,000000,14.989,15.026,14.926,14.999,18945,0
+BML_H.US,D,20110628,000000,15.026,15.181,14.98,15.026,25162,0
+BML_H.US,D,20110629,000000,15.153,15.281,15.144,15.226,28000,0
+BML_H.US,D,20110630,000000,15.272,15.427,15.236,15.236,59666,0
+BML_H.US,D,20110701,000000,15.291,15.346,15.117,15.181,13756,0
+BML_H.US,D,20110705,000000,15.272,15.272,15.19,15.19,24776,0
+BML_H.US,D,20110706,000000,15.254,15.372,15.135,15.135,109685,0
+BML_H.US,D,20110707,000000,15.171,15.254,15.144,15.144,38708,0
+BML_H.US,D,20110708,000000,15.117,15.218,15.09,15.09,42109,0
+BML_H.US,D,20110711,000000,15.071,15.127,15.026,15.062,12034,0
+BML_H.US,D,20110712,000000,15.043,15.099,15.026,15.026,24050,0
+BML_H.US,D,20110713,000000,15.026,15.071,14.871,14.871,18413,0
+BML_H.US,D,20110714,000000,14.943,14.999,14.889,14.934,38202,0
+BML_H.US,D,20110715,000000,14.999,15.026,14.851,14.889,15305,0
+BML_H.US,D,20110718,000000,14.934,14.943,14.678,14.678,41299,0
+BML_H.US,D,20110719,000000,14.687,14.826,14.65,14.697,46333,0
+BML_H.US,D,20110720,000000,14.725,14.834,14.716,14.716,20187,0
+BML_H.US,D,20110721,000000,14.788,14.962,14.751,14.962,28964,0
+BML_H.US,D,20110722,000000,14.98,15.062,14.943,14.962,20044,0
+BML_H.US,D,20110725,000000,14.917,14.934,14.842,14.842,8060,0
+BML_H.US,D,20110726,000000,14.851,15.135,14.751,15.018,228767,0
+BML_H.US,D,20110727,000000,14.934,15.026,14.889,14.889,70608,0
+BML_H.US,D,20110728,000000,14.861,15.109,14.797,14.934,6438,0
+BML_H.US,D,20110729,000000,14.842,14.934,14.706,14.751,34930,0
+BML_H.US,D,20110801,000000,14.898,14.926,14.742,14.826,12320,0
+BML_H.US,D,20110802,000000,14.826,14.917,14.55,14.615,409090,0
+BML_H.US,D,20110803,000000,14.697,14.697,14.405,14.505,54156,0
+BML_H.US,D,20110804,000000,14.395,14.405,13.728,14.122,90614,0
+BML_H.US,D,20110805,000000,14.131,14.131,13.292,14.103,165747,0
+BML_H.US,D,20110808,000000,13.244,13.518,10.505,12.14,296298,0
+BML_H.US,D,20110809,000000,12.559,13.008,11.125,12.386,130365,0
+BML_H.US,D,20110810,000000,12.157,12.157,11.6,11.874,48978,0
+BML_H.US,D,20110811,000000,11.673,12.305,11.536,12.094,39258,0
+BML_H.US,D,20110812,000000,12.195,12.431,12.176,12.34,24432,0
+BML_H.US,D,20110815,000000,12.422,13.008,12.422,12.688,51609,0
+BML_H.US,D,20110816,000000,12.569,12.679,12.204,12.204,20751,0
+BML_H.US,D,20110817,000000,12.104,12.623,12.104,12.597,23885,0
+BML_H.US,D,20110818,000000,12.331,12.331,11.948,12.104,22485,0
+BML_H.US,D,20110819,000000,11.902,12.085,11.729,12.056,18696,0
+BML_H.US,D,20110822,000000,12.239,12.239,11.327,11.473,47952,0
+BML_H.US,D,20110823,000000,11.418,11.481,10.733,10.997,96417,0
+BML_H.US,D,20110824,000000,10.915,11.847,10.915,11.7,104577,0
+BML_H.US,D,20110825,000000,13.801,14.797,12.422,12.789,245776,0
+BML_H.US,D,20110826,000000,12.789,13.373,12.075,12.908,75091,0
+BML_H.US,D,20110829,000000,13.091,13.354,13.091,13.354,18411,0
+BML_H.US,D,20110830,000000,13.445,13.499,13.1,13.2,29099,0
+BML_H.US,D,20110831,000000,13.646,13.646,13.172,13.2,32833,0
+BML_H.US,D,20110901,000000,13.153,13.235,12.952,13.108,14465,0
+BML_H.US,D,20110902,000000,12.789,12.808,12.03,12.358,17933,0
+BML_H.US,D,20110906,000000,12.039,12.039,11.646,11.829,57596,0
+BML_H.US,D,20110907,000000,12.021,12.112,11.911,11.911,53466,0
+BML_H.US,D,20110908,000000,11.874,11.948,11.756,11.783,22647,0
+BML_H.US,D,20110909,000000,11.682,11.756,11.481,11.481,35099,0
+BML_H.US,D,20110912,000000,11.097,11.555,11.097,11.455,43251,0
+BML_H.US,D,20110913,000000,11.455,11.573,11.189,11.573,312032,0
+BML_H.US,D,20110914,000000,11.646,11.737,11.464,11.591,25596,0
+BML_H.US,D,20110915,000000,11.664,11.994,11.555,11.921,109625,0
+BML_H.US,D,20110916,000000,11.921,11.921,11.6,11.6,29526,0
+BML_H.US,D,20110919,000000,11.418,11.591,11.197,11.509,91261,0
+BML_H.US,D,20110920,000000,11.499,11.6,11.354,11.481,20192,0
+BML_H.US,D,20110921,000000,11.455,11.491,11.116,11.364,83553,0
+BML_H.US,D,20110922,000000,11.062,11.106,10.723,11.081,45592,0
+BML_H.US,D,20110923,000000,11.062,11.327,11.034,11.235,31157,0
+BML_H.US,D,20110926,000000,11.345,11.381,10.87,10.961,118030,0
+BML_H.US,D,20110927,000000,11.135,11.481,10.905,11.106,85103,0
+BML_H.US,D,20110928,000000,10.971,11.253,10.805,10.889,19187,0
+BML_H.US,D,20110929,000000,10.971,11.207,10.851,11.044,72361,0
+BML_H.US,D,20110930,000000,10.98,11.125,10.77,10.77,17559,0
+BML_H.US,D,20111003,000000,10.77,11.106,9.892,10.166,69503,0
+BML_H.US,D,20111004,000000,10.093,10.093,9.3355,10.03,82698,0
+BML_H.US,D,20111005,000000,10.122,10.122,9.609,9.93,77080,0
+BML_H.US,D,20111006,000000,9.911,10.687,9.81,10.632,128696,0
+BML_H.US,D,20111007,000000,10.687,10.934,10.495,10.641,83816,0
+BML_H.US,D,20111010,000000,10.997,11.062,10.723,10.905,31244,0
+BML_H.US,D,20111011,000000,10.934,11.281,10.458,10.915,76503,0
+BML_H.US,D,20111012,000000,11.071,11.345,11.062,11.235,24979,0
+BML_H.US,D,20111013,000000,11.106,11.226,10.861,10.997,15694,0
+BML_H.US,D,20111014,000000,11.071,11.345,10.861,11.308,62263,0
+BML_H.US,D,20111017,000000,11.373,11.373,10.843,11.089,23336,0
+BML_H.US,D,20111018,000000,11.207,11.536,11.153,11.499,37038,0
+BML_H.US,D,20111019,000000,11.354,11.591,11.327,11.39,37685,0
+BML_H.US,D,20111020,000000,11.263,11.491,11.263,11.464,53223,0
+BML_H.US,D,20111021,000000,11.646,11.646,11.373,11.373,27555,0
+BML_H.US,D,20111024,000000,11.364,11.773,11.364,11.628,45668,0
+BML_H.US,D,20111025,000000,11.555,11.619,11.39,11.39,38533,0
+BML_H.US,D,20111026,000000,11.536,11.646,11.381,11.582,25915,0
+BML_H.US,D,20111027,000000,11.783,12.157,11.765,11.911,61679,0
+BML_H.US,D,20111028,000000,12.122,12.239,11.902,12.03,38815,0
+BML_H.US,D,20111031,000000,12.056,12.066,11.565,11.637,43196,0
+BML_H.US,D,20111101,000000,11.235,11.518,11.116,11.308,26415,0
+BML_H.US,D,20111102,000000,11.692,11.692,11.345,11.345,25319,0
+BML_H.US,D,20111103,000000,11.499,11.801,11.464,11.6,31396,0
+BML_H.US,D,20111104,000000,11.756,13.775,11.756,13.72,1154892,0
+BML_H.US,D,20111107,000000,13.609,14.751,13.527,14.45,255456,0
+BML_H.US,D,20111108,000000,14.734,14.778,14.24,14.778,186700,0
+BML_H.US,D,20111109,000000,14.103,14.534,14.021,14.468,203040,0
+BML_H.US,D,20111110,000000,14.433,15.043,14.166,15.043,286669,0
+BML_H.US,D,20111111,000000,15.062,15.163,14.889,14.889,127847,0
+BML_H.US,D,20111114,000000,14.734,15.008,14.285,14.98,95261,0
+BML_H.US,D,20111115,000000,14.889,15.062,14.578,15.026,387387,0
+BML_H.US,D,20111116,000000,15.035,15.035,14.816,14.98,74685,0
+BML_H.US,D,20111117,000000,14.851,15.062,14.842,15.018,95380,0
+BML_H.US,D,20111118,000000,14.943,15.51,14.76,15.117,1153500,0
+BML_H.US,D,20111121,000000,14.889,15.043,14.879,15.026,184793,0
+BML_H.US,D,20111122,000000,14.851,15.099,14.505,14.505,158636,0
+BML_H.US,D,20111123,000000,14.395,14.807,13.811,14.377,171307,0
+BML_H.US,D,20111125,000000,14.185,14.734,13.811,13.829,44792,0
+BML_H.US,D,20111128,000000,14.259,14.687,14.25,14.66,176378,0
+BML_H.US,D,20111129,000000,14.842,14.842,14.424,14.515,376904,0
+BML_H.US,D,20111130,000000,14.734,14.842,13.536,13.591,321570,0
+BML_H.US,D,20111201,000000,13.282,13.993,13.207,13.254,107397,0
+BML_H.US,D,20111202,000000,13.254,13.929,13.024,13.929,144474,0
+BML_H.US,D,20111205,000000,13.929,14.842,13.838,14.797,72253,0
+BML_H.US,D,20111206,000000,14.871,15.437,14.606,15.418,254750,0
+BML_H.US,D,20111207,000000,15.226,15.226,14.285,14.386,59076,0
+BML_H.US,D,20111208,000000,14.222,14.285,13.627,13.656,144949,0
+BML_H.US,D,20111209,000000,13.684,14.039,13.474,13.619,20920,0
+BML_H.US,D,20111212,000000,13.426,14.788,13.2,14.687,194963,0
+BML_H.US,D,20111213,000000,14.926,15.291,14.368,15.026,172271,0
+BML_H.US,D,20111214,000000,14.842,15.19,14.459,14.468,266708,0
+BML_H.US,D,20111215,000000,14.587,14.98,13.993,14.058,290197,0
+BML_H.US,D,20111216,000000,14.049,14.049,13.024,13.144,188622,0
+BML_H.US,D,20111219,000000,13.455,13.591,12.779,12.971,116087,0
+BML_H.US,D,20111220,000000,12.915,13.326,12.899,13.153,141180,0
+BML_H.US,D,20111221,000000,13.144,13.235,12.798,13.108,34707,0
+BML_H.US,D,20111222,000000,13.062,13.527,12.789,12.789,37250,0
+BML_H.US,D,20111223,000000,12.889,12.933,12.54,12.569,40764,0
+BML_H.US,D,20111227,000000,12.506,12.76,12.405,12.54,58077,0
+BML_H.US,D,20111228,000000,12.506,12.679,12.431,12.669,16842,0
+BML_H.US,D,20111229,000000,12.77,12.889,12.597,12.607,62054,0
+BML_H.US,D,20111230,000000,12.607,12.832,12.396,12.54,66982,0
+BML_H.US,D,20120103,000000,12.65,12.779,12.532,12.532,18508,0
+BML_H.US,D,20120104,000000,12.439,13.015,12.439,12.942,30346,0
+BML_H.US,D,20120105,000000,12.923,13.884,12.842,13.509,58861,0
+BML_H.US,D,20120106,000000,13.609,13.646,13.254,13.383,72102,0
+BML_H.US,D,20120109,000000,13.364,13.373,13.2,13.335,75156,0
+BML_H.US,D,20120110,000000,13.609,13.609,13.418,13.436,57941,0
+BML_H.US,D,20120111,000000,13.499,13.892,13.418,13.474,91658,0
+BML_H.US,D,20120112,000000,13.483,13.646,13.418,13.637,18240,0
+BML_H.US,D,20120113,000000,13.518,13.619,13.418,13.583,38405,0
+BML_H.US,D,20120117,000000,13.656,14.012,13.646,14.002,47332,0
+BML_H.US,D,20120118,000000,14.058,14.149,13.966,13.966,18945,0
+BML_H.US,D,20120119,000000,14.176,14.414,13.811,13.811,43449,0
+BML_H.US,D,20120120,000000,13.975,14.14,13.911,14.021,41510,0
+BML_H.US,D,20120123,000000,13.902,14.103,13.692,13.838,436615,0
+BML_H.US,D,20120124,000000,13.811,13.884,13.775,13.801,78753,0
+BML_H.US,D,20120125,000000,13.838,13.929,13.747,13.747,22628,0
+BML_H.US,D,20120126,000000,13.72,13.82,13.684,13.684,109303,0
+BML_H.US,D,20120127,000000,13.72,13.747,13.656,13.656,14029,0
+BML_H.US,D,20120130,000000,13.509,13.71,13.483,13.509,6552,0
+BML_H.US,D,20120131,000000,13.627,13.72,13.536,13.656,36964,0
+BML_H.US,D,20120201,000000,13.637,13.775,13.609,13.656,23019,0
+BML_H.US,D,20120202,000000,13.71,13.993,13.675,13.975,179180,0
+BML_H.US,D,20120203,000000,14.002,14.185,13.993,14.158,57908,0
+BML_H.US,D,20120206,000000,14.112,14.542,14.112,14.515,36926,0
+BML_H.US,D,20120207,000000,14.414,14.962,14.414,14.889,79800,0
+BML_H.US,D,20120208,000000,14.926,15.245,14.926,15.245,56264,0
+BML_H.US,D,20120209,000000,15.318,15.684,15.318,15.665,83615,0
+BML_H.US,D,20120210,000000,15.665,15.784,15.519,15.765,31639,0
+BML_H.US,D,20120213,000000,15.674,15.984,15.656,15.984,179240,0
+BML_H.US,D,20120214,000000,15.984,16.213,15.875,16.103,119392,0
+BML_H.US,D,20120215,000000,16.05,16.168,15.921,16.168,105657,0
+BML_H.US,D,20120216,000000,16.085,16.268,15.984,16.259,28594,0
+BML_H.US,D,20120217,000000,16.15,16.304,16.15,16.259,78310,0
+BML_H.US,D,20120221,000000,16.259,16.323,16.232,16.295,55016,0
+BML_H.US,D,20120222,000000,16.223,16.304,16.176,16.295,36028,0
+BML_H.US,D,20120223,000000,16.213,16.304,16.204,16.277,68562,0
+BML_H.US,D,20120224,000000,16.185,16.534,16.141,16.496,142917,0
+BML_H.US,D,20120227,000000,16.386,16.853,16.213,16.836,89684,0
+BML_H.US,D,20120228,000000,16.769,17.209,16.769,17.2,203411,0
+BML_H.US,D,20120229,000000,17.171,17.502,17.171,17.446,179359,0
+BML_H.US,D,20120301,000000,17.446,17.52,17.171,17.446,97167,0
+BML_H.US,D,20120302,000000,17.436,17.602,17.436,17.593,45983,0
+BML_H.US,D,20120305,000000,17.62,18.178,17.612,18.14,241638,0
+BML_H.US,D,20120306,000000,17.93,18.461,17.537,18.36,1070929,0
+BML_H.US,D,20120307,000000,18.36,18.771,18.204,18.725,182228,0
+BML_H.US,D,20120308,000000,18.671,19.283,18.587,19.273,236781,0
+BML_H.US,D,20120309,000000,19.182,19.848,19.046,19.776,434721,0
+BML_H.US,D,20120312,000000,19.639,19.657,17.72,17.819,159671,0
+BML_H.US,D,20120313,000000,17.986,17.986,16.505,16.944,124104,0
+BML_H.US,D,20120314,000000,16.908,17.181,16.451,16.898,46603,0
+BML_H.US,D,20120315,000000,17.018,17.819,17.018,17.628,57147,0
+BML_H.US,D,20120316,000000,17.628,17.803,17.502,17.711,23128,0
+BML_H.US,D,20120319,000000,17.711,17.776,17.537,17.62,49262,0
+BML_H.US,D,20120320,000000,17.647,17.819,17.52,17.812,24134,0
+BML_H.US,D,20120321,000000,17.812,17.949,17.565,17.565,53330,0
+BML_H.US,D,20120322,000000,17.336,17.411,17.31,17.392,27221,0
+BML_H.US,D,20120323,000000,17.355,17.455,16.989,17.163,15106,0
+BML_H.US,D,20120326,000000,17.071,17.31,17.008,17.219,5742,0
+BML_H.US,D,20120327,000000,17.228,17.647,17.219,17.42,16635,0
+BML_H.US,D,20120328,000000,17.411,17.492,17.291,17.355,9471,0
+BML_H.US,D,20120329,000000,17.272,17.32,17.09,17.163,21197,0
+BML_H.US,D,20120330,000000,17.109,17.327,16.889,17.327,9287,0
+BML_H.US,D,20120402,000000,17.19,17.264,17.109,17.209,13457,0
+BML_H.US,D,20120403,000000,17.209,17.209,17.044,17.128,5759,0
+BML_H.US,D,20120404,000000,17.071,17.08,16.807,16.853,27345,0
+BML_H.US,D,20120405,000000,16.817,16.861,16.807,16.844,6109,0
+BML_H.US,D,20120409,000000,16.752,16.752,16.634,16.661,13991,0
+BML_H.US,D,20120410,000000,16.577,16.634,16.213,16.368,15655,0
+BML_H.US,D,20120411,000000,16.414,16.424,16.242,16.351,18667,0
+BML_H.US,D,20120412,000000,16.351,16.461,16.314,16.461,11885,0
+BML_H.US,D,20120413,000000,16.395,16.395,16.342,16.351,9839,0
+BML_H.US,D,20120416,000000,16.395,16.807,16.395,16.486,11479,0
+BML_H.US,D,20120417,000000,16.451,16.853,16.414,16.807,15530,0
+BML_H.US,D,20120418,000000,16.735,16.861,16.726,16.807,13146,0
+BML_H.US,D,20120419,000000,16.761,16.807,16.468,16.468,11660,0
+BML_H.US,D,20120420,000000,16.615,16.669,16.351,16.577,207150,0
+BML_H.US,D,20120423,000000,16.524,16.587,16.386,16.56,25806,0
+BML_H.US,D,20120424,000000,16.515,16.669,16.405,16.669,4038,0
+BML_H.US,D,20120425,000000,16.788,16.788,16.443,16.443,7165,0
+BML_H.US,D,20120426,000000,16.486,16.643,16.443,16.643,4270,0
+BML_H.US,D,20120427,000000,16.577,16.625,16.552,16.606,3760,0
+BML_H.US,D,20120430,000000,16.496,16.56,16.342,16.443,17228,0
+BML_H.US,D,20120501,000000,16.368,16.505,16.368,16.468,10280,0
+BML_H.US,D,20120502,000000,16.468,16.468,16.295,16.461,12041,0
+BML_H.US,D,20120503,000000,16.424,16.534,16.113,16.113,9245,0
+BML_H.US,D,20120504,000000,16.259,16.259,15.966,16.25,14326,0
+BML_H.US,D,20120507,000000,16.259,16.395,16.185,16.185,7905,0
+BML_H.US,D,20120508,000000,16.176,16.176,15.893,15.893,4440,0
+BML_H.US,D,20120509,000000,15.866,15.976,15.757,15.757,6131,0
+BML_H.US,D,20120510,000000,15.629,15.849,15.629,15.629,14361,0
+BML_H.US,D,20120511,000000,15.538,15.648,15.245,15.464,19205,0
+BML_H.US,D,20120514,000000,15.346,15.346,15.008,15.071,34318,0
+BML_H.US,D,20120515,000000,14.989,15.226,14.66,15.09,37648,0
+BML_H.US,D,20120516,000000,15.135,15.245,14.926,15.181,11358,0
+BML_H.US,D,20120517,000000,15.127,15.127,14.807,14.98,15172,0
+BML_H.US,D,20120518,000000,14.917,15.153,14.842,15.117,8647,0
+BML_H.US,D,20120521,000000,14.999,15.117,14.842,15.117,5523,0
+BML_H.US,D,20120522,000000,15.181,15.556,15.008,15.043,20879,0
+BML_H.US,D,20120523,000000,14.989,15.483,14.879,15.446,17118,0
+BML_H.US,D,20120524,000000,15.519,15.765,15.372,15.492,18668,0
+BML_H.US,D,20120525,000000,15.547,15.839,15.418,15.547,7763,0
+BML_H.US,D,20120529,000000,15.893,16.168,15.83,15.839,16423,0
+BML_H.US,D,20120530,000000,16.021,16.021,15.464,15.574,22246,0
+BML_H.US,D,20120531,000000,15.528,15.648,15.364,15.483,10740,0
+BML_H.US,D,20120601,000000,15.354,15.427,15.171,15.3,5395,0
+BML_H.US,D,20120604,000000,15.336,15.336,14.716,14.716,8143,0
+BML_H.US,D,20120605,000000,15.008,15.272,15.008,15.053,8033,0
+BML_H.US,D,20120606,000000,15.163,15.409,15.08,15.181,4786,0
+BML_H.US,D,20120607,000000,15.382,15.601,15.309,15.309,5054,0
+BML_H.US,D,20120608,000000,15.364,15.492,14.871,14.943,9981,0
+BML_H.US,D,20120611,000000,15.071,15.071,14.66,14.66,10648,0
+BML_H.US,D,20120612,000000,14.861,14.999,14.788,14.999,7177,0
+BML_H.US,D,20120613,000000,14.889,15.153,14.851,15.127,4379,0
+BML_H.US,D,20120614,000000,15.218,15.263,15.035,15.226,15532,0
+BML_H.US,D,20120615,000000,15.236,15.372,15.171,15.372,7553,0
+BML_H.US,D,20120618,000000,15.382,15.674,15.336,15.528,7787,0
+BML_H.US,D,20120619,000000,15.409,16.176,15.409,15.849,29483,0
+BML_H.US,D,20120620,000000,15.82,15.911,15.739,15.739,2628,0
+BML_H.US,D,20120621,000000,15.775,15.893,15.61,15.61,4291,0
+BML_H.US,D,20120622,000000,15.748,15.849,15.748,15.793,6159,0
+BML_H.US,D,20120625,000000,15.784,16.021,15.784,15.966,3924,0
+BML_H.US,D,20120626,000000,15.875,15.957,15.849,15.911,11071,0
+BML_H.US,D,20120627,000000,15.849,15.984,15.849,15.984,4596,0
+BML_H.US,D,20120628,000000,15.839,16.002,15.82,15.984,7846,0
+BML_H.US,D,20120629,000000,16.067,16.194,15.984,15.993,6032,0
+BML_H.US,D,20120702,000000,16.05,16.085,16.04,16.04,5239,0
+BML_H.US,D,20120703,000000,16.067,16.067,15.885,15.885,4436,0
+BML_H.US,D,20120705,000000,15.801,15.801,15.61,15.648,10399,0
+BML_H.US,D,20120706,000000,15.684,15.71,15.593,15.593,1862,0
+BML_H.US,D,20120709,000000,15.547,15.811,15.528,15.702,6142,0
+BML_H.US,D,20120710,000000,15.775,15.775,15.638,15.729,8988,0
+BML_H.US,D,20120711,000000,15.82,15.957,15.71,15.93,12434,0
+BML_H.US,D,20120712,000000,15.765,16.094,15.693,16.04,9598,0
+BML_H.US,D,20120713,000000,16.15,16.376,16.15,16.268,13301,0
+BML_H.US,D,20120716,000000,16.359,16.542,16.259,16.443,22442,0
+BML_H.US,D,20120717,000000,16.414,16.568,16.395,16.443,6706,0
+BML_H.US,D,20120718,000000,16.515,16.587,16.368,16.587,10523,0
+BML_H.US,D,20120719,000000,16.477,16.615,16.451,16.505,20951,0
+BML_H.US,D,20120720,000000,16.395,16.542,16.342,16.451,15685,0
+BML_H.US,D,20120723,000000,16.433,16.568,16.414,16.414,4161,0
+BML_H.US,D,20120724,000000,16.542,16.688,16.542,16.669,10219,0
+BML_H.US,D,20120725,000000,16.625,16.669,16.477,16.653,3043,0
+BML_H.US,D,20120726,000000,16.678,16.898,16.596,16.596,15272,0
+BML_H.US,D,20120727,000000,16.697,16.788,16.552,16.653,16234,0
+BML_H.US,D,20120730,000000,16.625,16.726,16.542,16.542,7323,0
+BML_H.US,D,20120731,000000,16.56,16.697,16.56,16.606,9447,0
+BML_H.US,D,20120801,000000,16.697,16.735,16.56,16.653,14048,0
+BML_H.US,D,20120802,000000,16.577,16.669,16.577,16.615,4995,0
+BML_H.US,D,20120803,000000,16.726,16.744,16.661,16.669,7625,0
+BML_H.US,D,20120806,000000,16.596,16.744,16.496,16.625,11937,0
+BML_H.US,D,20120807,000000,16.625,16.788,16.534,16.606,12031,0
+BML_H.US,D,20120808,000000,16.669,16.678,16.577,16.596,11975,0
+BML_H.US,D,20120809,000000,16.625,16.697,16.577,16.634,4335,0
+BML_H.US,D,20120810,000000,16.744,16.744,16.744,16.744,111,0
+BML_H.US,D,20120813,000000,16.577,16.577,16.443,16.443,6391,0
+BML_H.US,D,20120814,000000,16.451,16.606,16.414,16.486,4844,0
+BML_H.US,D,20120815,000000,16.505,16.625,16.461,16.568,16126,0
+BML_H.US,D,20120816,000000,16.587,16.625,16.568,16.568,10776,0
+BML_H.US,D,20120817,000000,16.615,16.625,16.577,16.577,1823,0
+BML_H.US,D,20120820,000000,16.577,16.661,16.577,16.625,3757,0
+BML_H.US,D,20120821,000000,16.568,16.853,16.568,16.678,4851,0
+BML_H.US,D,20120822,000000,16.678,16.752,16.678,16.697,5050,0
+BML_H.US,D,20120823,000000,16.697,16.769,16.678,16.678,7862,0
+BML_H.US,D,20120824,000000,16.669,16.779,16.669,16.744,9504,0
+BML_H.US,D,20120827,000000,16.735,16.853,16.661,16.661,9768,0
+BML_H.US,D,20120828,000000,16.836,16.836,16.688,16.688,4933,0
+BML_H.US,D,20120829,000000,16.788,16.798,16.688,16.761,9213,0
+BML_H.US,D,20120830,000000,16.761,16.769,16.752,16.752,1669,0
+BML_H.US,D,20120831,000000,16.779,16.826,16.744,16.817,6457,0
+BML_H.US,D,20120904,000000,16.798,16.817,16.769,16.807,1862,0
+BML_H.US,D,20120905,000000,16.844,16.889,16.744,16.779,8527,0
+BML_H.US,D,20120906,000000,16.807,16.853,16.779,16.798,5546,0
+BML_H.US,D,20120907,000000,16.826,16.898,16.817,16.879,8160,0
+BML_H.US,D,20120910,000000,16.889,16.898,16.861,16.889,3334,0
+BML_H.US,D,20120911,000000,16.889,17.062,16.889,16.898,39632,0
+BML_H.US,D,20120912,000000,16.898,17.062,16.898,17.018,13635,0
+BML_H.US,D,20120913,000000,16.999,16.999,16.935,16.962,10475,0
+BML_H.US,D,20120914,000000,16.908,17.036,16.898,16.952,21019,0
+BML_H.US,D,20120917,000000,16.98,17.036,16.944,16.952,5145,0
+BML_H.US,D,20120918,000000,16.879,16.917,16.779,16.779,12234,0
+BML_H.US,D,20120919,000000,16.798,16.889,16.661,16.697,26327,0
+BML_H.US,D,20120920,000000,16.752,16.826,16.707,16.716,5747,0
+BML_H.US,D,20120921,000000,16.788,16.844,16.688,16.844,6618,0
+BML_H.US,D,20120924,000000,16.844,16.889,16.752,16.807,92435,0
+BML_H.US,D,20120925,000000,16.761,16.761,16.661,16.661,33350,0
+BML_H.US,D,20120926,000000,16.661,16.716,16.625,16.634,6643,0
+BML_H.US,D,20120927,000000,16.625,16.716,16.625,16.678,1949,0
+BML_H.US,D,20120928,000000,16.568,16.697,16.568,16.625,9568,0
+BML_H.US,D,20121001,000000,16.615,16.707,16.587,16.615,10839,0
+BML_H.US,D,20121002,000000,16.606,16.606,16.542,16.542,11872,0
+BML_H.US,D,20121003,000000,16.542,16.606,16.461,16.486,15181,0
+BML_H.US,D,20121004,000000,16.486,16.615,16.477,16.587,18376,0
+BML_H.US,D,20121005,000000,16.552,16.669,16.524,16.643,18616,0
+BML_H.US,D,20121008,000000,16.661,17.171,16.661,17.171,69330,0
+BML_H.US,D,20121009,000000,17.09,17.301,17.09,17.219,145627,0
+BML_H.US,D,20121010,000000,17.282,17.492,17.282,17.492,5473,0
+BML_H.US,D,20121011,000000,17.628,17.72,17.511,17.612,23025,0
+BML_H.US,D,20121012,000000,17.72,17.968,17.537,17.656,18597,0
+BML_H.US,D,20121015,000000,17.628,17.647,17.345,17.436,14995,0
+BML_H.US,D,20121016,000000,17.436,17.666,17.436,17.666,20185,0
+BML_H.US,D,20121017,000000,17.711,17.949,17.703,17.803,28546,0
+BML_H.US,D,20121018,000000,17.995,17.995,17.838,17.858,31179,0
+BML_H.US,D,20121019,000000,17.92,17.92,17.628,17.675,21265,0
+BML_H.US,D,20121022,000000,17.637,17.812,17.628,17.711,5745,0
+BML_H.US,D,20121023,000000,17.565,17.92,17.565,17.675,19667,0
+BML_H.US,D,20121024,000000,17.72,17.858,17.637,17.647,20860,0
+BML_H.US,D,20121025,000000,17.666,17.666,17.528,17.628,27037,0
+BML_H.US,D,20121026,000000,17.556,17.62,17.502,17.502,10790,0
+BML_H.US,D,20121031,000000,17.612,17.675,17.465,17.556,21935,0
+BML_H.US,D,20121101,000000,17.483,17.612,17.401,17.428,31954,0
+BML_H.US,D,20121102,000000,17.473,17.537,17.473,17.528,11146,0
+BML_H.US,D,20121105,000000,17.502,17.537,17.364,17.42,16122,0
+BML_H.US,D,20121106,000000,17.42,17.602,17.401,17.465,70915,0
+BML_H.US,D,20121107,000000,17.455,17.52,17.336,17.465,19279,0
+BML_H.US,D,20121108,000000,17.428,17.436,17.236,17.31,13947,0
+BML_H.US,D,20121109,000000,17.42,17.473,16.999,17.345,11652,0
+BML_H.US,D,20121112,000000,17.436,17.436,17.336,17.355,14534,0
+BML_H.US,D,20121113,000000,17.291,17.32,17.062,17.19,7281,0
+BML_H.US,D,20121114,000000,17.08,17.08,16.323,16.625,34924,0
+BML_H.US,D,20121115,000000,16.625,16.788,16.596,16.661,26382,0
+BML_H.US,D,20121116,000000,16.625,16.798,16.625,16.697,18174,0
+BML_H.US,D,20121119,000000,16.898,16.944,16.788,16.807,8537,0
+BML_H.US,D,20121120,000000,16.779,16.98,16.625,16.844,16445,0
+BML_H.US,D,20121121,000000,16.861,16.908,16.836,16.898,4186,0
+BML_H.US,D,20121123,000000,16.989,16.989,16.917,16.917,4434,0
+BML_H.US,D,20121126,000000,16.898,17.118,16.87,17.118,9897,0
+BML_H.US,D,20121127,000000,17.09,17.42,17.09,17.209,40995,0
+BML_H.US,D,20121128,000000,17.053,17.465,17.053,17.31,37981,0
+BML_H.US,D,20121129,000000,17.355,17.355,17.144,17.171,11261,0
+BML_H.US,D,20121130,000000,17.236,17.336,17.099,17.135,18434,0
+BML_H.US,D,20121203,000000,17.144,17.219,17.109,17.171,35000,0
+BML_H.US,D,20121204,000000,17.153,17.153,17.036,17.144,20245,0
+BML_H.US,D,20121205,000000,17.245,17.254,17.128,17.19,20661,0
+BML_H.US,D,20121206,000000,17.19,17.219,17.135,17.219,10801,0
+BML_H.US,D,20121207,000000,17.128,17.282,17.109,17.254,21037,0
+BML_H.US,D,20121210,000000,17.254,17.264,17.135,17.2,18557,0
+BML_H.US,D,20121211,000000,17.163,17.2,17.053,17.062,20367,0
+BML_H.US,D,20121212,000000,17.181,17.301,17.09,17.135,15202,0
+BML_H.US,D,20121213,000000,17.209,17.209,17.071,17.099,6843,0
+BML_H.US,D,20121214,000000,17.071,17.071,16.989,16.989,23571,0
+BML_H.US,D,20121217,000000,16.989,17.144,16.989,17.027,29123,0
+BML_H.US,D,20121218,000000,17.071,17.08,16.962,16.962,13197,0
+BML_H.US,D,20121219,000000,16.944,16.98,16.798,16.87,14003,0
+BML_H.US,D,20121220,000000,16.826,16.927,16.826,16.908,27082,0
+BML_H.US,D,20121221,000000,16.853,16.908,16.769,16.889,19505,0
+BML_H.US,D,20121224,000000,16.853,17.062,16.853,17.044,6465,0
+BML_H.US,D,20121226,000000,16.935,16.989,16.826,16.879,7137,0
+BML_H.US,D,20121227,000000,16.898,17.018,16.87,16.87,8405,0
+BML_H.US,D,20121228,000000,16.861,16.861,16.769,16.826,7234,0
+BML_H.US,D,20121231,000000,16.898,16.927,16.716,16.726,13551,0
+BML_H.US,D,20130102,000000,16.844,16.944,16.844,16.944,11886,0
+BML_H.US,D,20130103,000000,16.944,16.944,16.761,16.761,19856,0
+BML_H.US,D,20130104,000000,16.898,16.962,16.788,16.927,67258,0
+BML_H.US,D,20130107,000000,16.879,16.999,16.861,16.989,28639,0
+BML_H.US,D,20130108,000000,17.018,17.228,16.898,16.927,110821,0
+BML_H.US,D,20130109,000000,17.109,17.109,16.879,17.062,65521,0
+BML_H.US,D,20130110,000000,17.071,17.099,17.027,17.071,26626,0
+BML_H.US,D,20130111,000000,17.071,17.118,16.999,17.118,34784,0
+BML_H.US,D,20130114,000000,17.071,17.153,17.053,17.071,8881,0
+BML_H.US,D,20130115,000000,17.071,17.09,17.018,17.071,17995,0
+BML_H.US,D,20130116,000000,16.989,17.062,16.989,17.018,31405,0
+BML_H.US,D,20130117,000000,17.071,17.118,17.027,17.08,30923,0
+BML_H.US,D,20130118,000000,17.044,17.219,17.036,17.219,67583,0
+BML_H.US,D,20130122,000000,17.135,17.31,17.08,17.282,18167,0
+BML_H.US,D,20130123,000000,17.31,17.803,17.272,17.684,74555,0
+BML_H.US,D,20130124,000000,17.784,18.14,17.728,18.121,66700,0
+BML_H.US,D,20130125,000000,18.169,18.195,18.095,18.169,21978,0
+BML_H.US,D,20130128,000000,18.086,18.395,18.059,18.36,21455,0
+BML_H.US,D,20130129,000000,18.296,18.543,18.279,18.313,20910,0
+BML_H.US,D,20130130,000000,18.405,18.452,18.095,18.131,55116,0
+BML_H.US,D,20130131,000000,18.231,18.296,17.776,17.812,44264,0
+BML_H.US,D,20130201,000000,17.92,18.286,17.92,18.121,28016,0
+BML_H.US,D,20130204,000000,18.279,18.286,17.675,17.675,30095,0
+BML_H.US,D,20130205,000000,17.72,18.313,17.72,17.995,25176,0
+BML_H.US,D,20130206,000000,18.086,18.279,17.703,17.72,121991,0
+BML_H.US,D,20130207,000000,17.72,17.895,17.656,17.711,46932,0
+BML_H.US,D,20130208,000000,17.711,17.803,17.675,17.675,33679,0
+BML_H.US,D,20130211,000000,17.666,17.803,17.647,17.72,24610,0
+BML_H.US,D,20130212,000000,17.728,17.977,17.528,17.528,105021,0
+BML_H.US,D,20130213,000000,17.569,17.773,17.394,17.394,114951,0
+BML_H.US,D,20130214,000000,17.505,17.671,17.458,17.652,38913,0
+BML_H.US,D,20130215,000000,17.642,17.874,17.642,17.689,37276,0
+BML_H.US,D,20130219,000000,17.744,17.845,17.717,17.826,17545,0
+BML_H.US,D,20130220,000000,17.734,17.957,17.515,17.531,114940,0
+BML_H.US,D,20130221,000000,17.615,17.717,17.54,17.607,53419,0
+BML_H.US,D,20130222,000000,17.689,17.966,17.68,17.809,28041,0
+BML_H.US,D,20130225,000000,17.937,17.976,17.845,17.901,20059,0
+BML_H.US,D,20130226,000000,17.976,18.252,17.957,18.179,37927,0
+BML_H.US,D,20130227,000000,18.141,18.196,18.02,18.02,15032,0
+BML_H.US,D,20130228,000000,18.196,18.297,18.049,18.223,43308,0
+BML_H.US,D,20130301,000000,18.315,18.315,18.131,18.223,11459,0
+BML_H.US,D,20130304,000000,18.179,18.315,18.131,18.307,14263,0
+BML_H.US,D,20130305,000000,18.307,18.455,18.131,18.344,26950,0
+BML_H.US,D,20130306,000000,18.427,18.722,18.281,18.427,20010,0
+BML_H.US,D,20130307,000000,18.519,18.694,18.446,18.446,22765,0
+BML_H.US,D,20130308,000000,18.611,18.731,18.455,18.62,9773,0
+BML_H.US,D,20130311,000000,18.731,18.824,18.5,18.824,12196,0
+BML_H.US,D,20130312,000000,18.824,18.861,18.639,18.677,19653,0
+BML_H.US,D,20130313,000000,18.777,18.99,18.491,18.722,18531,0
+BML_H.US,D,20130314,000000,18.639,19.368,18.557,19.138,50784,0
+BML_H.US,D,20130315,000000,19.211,19.368,19.008,19.276,18749,0
+BML_H.US,D,20130318,000000,19.24,19.838,19.109,19.636,41108,0
+BML_H.US,D,20130319,000000,19.829,20.18,19.608,19.618,42014,0
+BML_H.US,D,20130320,000000,19.838,20.162,19.728,19.904,38243,0
+BML_H.US,D,20130321,000000,20.245,20.245,19.728,20.032,48147,0
+BML_H.US,D,20130322,000000,20.079,20.19,19.913,19.93,19160,0
+BML_H.US,D,20130325,000000,19.93,20.448,19.876,20.225,47320,0
+BML_H.US,D,20130326,000000,20.225,20.706,20.208,20.706,19281,0
+BML_H.US,D,20130327,000000,20.54,20.54,19.691,19.913,47902,0
+BML_H.US,D,20130328,000000,20.032,20.384,19.978,20.108,34951,0
+BML_H.US,D,20130401,000000,20.153,20.327,20.07,20.264,9390,0
+BML_H.US,D,20130402,000000,20.133,20.365,20.07,20.124,18803,0
+BML_H.US,D,20130403,000000,20.172,20.282,19.848,20.217,49306,0
+BML_H.US,D,20130404,000000,20.051,20.485,19.959,20.485,28565,0
+BML_H.US,D,20130405,000000,20.292,20.54,20.292,20.511,14987,0
+BML_H.US,D,20130408,000000,20.346,20.384,20.124,20.18,17080,0
+BML_H.US,D,20130409,000000,20.264,20.292,20.088,20.172,17495,0
+BML_H.US,D,20130410,000000,20.19,20.3,20.088,20.088,2985,0
+BML_H.US,D,20130411,000000,20.402,20.438,20.098,20.124,15985,0
+BML_H.US,D,20130412,000000,20.079,20.419,20.07,20.264,12136,0
+BML_H.US,D,20130415,000000,20.402,20.402,20.051,20.079,7948,0
+BML_H.US,D,20130416,000000,20.041,20.346,20.041,20.273,7804,0
+BML_H.US,D,20130417,000000,20.292,20.317,20.061,20.133,17563,0
+BML_H.US,D,20130418,000000,20.172,20.3,20.07,20.172,20456,0
+BML_H.US,D,20130419,000000,20.292,20.317,20.061,20.317,10733,0
+BML_H.US,D,20130422,000000,20.384,20.393,20.162,20.327,15781,0
+BML_H.US,D,20130423,000000,20.292,20.458,20.217,20.384,39887,0
+BML_H.US,D,20130424,000000,20.384,20.53,20.327,20.448,13529,0
+BML_H.US,D,20130425,000000,20.374,20.53,20.356,20.356,14666,0
+BML_H.US,D,20130426,000000,20.53,20.559,20.448,20.448,13968,0
+BML_H.US,D,20130429,000000,20.458,20.577,20.393,20.577,23220,0
+BML_H.US,D,20130430,000000,20.458,20.587,20.448,20.485,12002,0
+BML_H.US,D,20130501,000000,20.438,20.504,20.356,20.356,8201,0
+BML_H.US,D,20130502,000000,20.419,20.577,20.419,20.54,10905,0
+BML_H.US,D,20130503,000000,20.559,20.559,20.494,20.54,8475,0
+BML_H.US,D,20130506,000000,20.521,20.568,20.504,20.53,2167,0
+BML_H.US,D,20130507,000000,20.53,20.568,20.458,20.521,6123,0
+BML_H.US,D,20130508,000000,20.613,20.613,20.559,20.596,9227,0
+BML_H.US,D,20130509,000000,20.596,20.596,20.504,20.596,8163,0
+BML_H.US,D,20130510,000000,20.596,20.596,20.511,20.568,4371,0
+BML_H.US,D,20130513,000000,20.547,20.659,20.547,20.63,9908,0
+BML_H.US,D,20130514,000000,20.65,20.678,20.547,20.65,16596,0
+BML_H.US,D,20130515,000000,20.65,20.65,20.566,20.593,3857,0
+BML_H.US,D,20130516,000000,20.64,20.65,20.528,20.65,7355,0
+BML_H.US,D,20130517,000000,20.612,20.77,20.612,20.762,22114,0
+BML_H.US,D,20130520,000000,20.789,21.123,20.696,20.882,30000,0
+BML_H.US,D,20130521,000000,20.78,20.938,20.733,20.797,23676,0
+BML_H.US,D,20130522,000000,20.845,20.938,20.752,20.845,14906,0
+BML_H.US,D,20130523,000000,20.752,20.938,20.65,20.938,21347,0
+BML_H.US,D,20130524,000000,20.863,20.91,20.78,20.78,6837,0
+BML_H.US,D,20130528,000000,20.89,20.89,20.593,20.696,13995,0
+BML_H.US,D,20130529,000000,20.78,20.78,20.287,20.305,40654,0
+BML_H.US,D,20130530,000000,20.287,20.557,20.287,20.537,28005,0
+BML_H.US,D,20130531,000000,20.501,20.518,20.239,20.472,18140,0
+BML_H.US,D,20130603,000000,20.322,20.454,19.941,20.38,9548,0
+BML_H.US,D,20130604,000000,20.361,20.425,20.175,20.277,15804,0
+BML_H.US,D,20130605,000000,20.23,20.342,19.932,20.342,8601,0
+BML_H.US,D,20130606,000000,20.146,20.398,19.989,20.398,11761,0
+BML_H.US,D,20130607,000000,20.204,20.389,20.007,20.287,9221,0
+BML_H.US,D,20130610,000000,20.361,20.38,20.025,20.025,8476,0
+BML_H.US,D,20130611,000000,20.194,20.194,19.682,20.137,9727,0
+BML_H.US,D,20130612,000000,19.951,20.146,19.058,19.487,30426,0
+BML_H.US,D,20130613,000000,19.067,21.255,18.761,19.775,16016,0
+BML_H.US,D,20130614,000000,19.914,19.989,19.504,19.989,8931,0
+BML_H.US,D,20130617,000000,19.57,20.127,19.57,20.063,12376,0
+BML_H.US,D,20130618,000000,19.588,20.025,19.495,20.016,22042,0
+BML_H.US,D,20130619,000000,20.082,20.082,19.542,20.054,27052,0
+BML_H.US,D,20130620,000000,19.542,19.542,18.732,19.309,31908,0
+BML_H.US,D,20130621,000000,19.299,19.299,18.62,18.722,25717,0
+BML_H.US,D,20130624,000000,18.957,19.179,17.951,19.179,26385,0
+BML_H.US,D,20130625,000000,19.458,19.458,18.835,19.077,13768,0
+BML_H.US,D,20130626,000000,18.788,19.189,18.62,18.639,7495,0
+BML_H.US,D,20130627,000000,18.61,18.694,18.322,18.566,32000,0
+BML_H.US,D,20130628,000000,18.936,18.936,18.748,18.907,15637,0
+BML_H.US,D,20130701,000000,18.677,19.058,18.659,18.872,5931,0
+BML_H.US,D,20130702,000000,18.835,19.113,18.797,19.113,2443,0
+BML_H.US,D,20130703,000000,18.899,18.974,18.527,18.872,3030,0
+BML_H.US,D,20130705,000000,18.499,18.779,18.332,18.742,12622,0
+BML_H.US,D,20130708,000000,18.489,18.722,18.38,18.713,13610,0
+BML_H.US,D,20130709,000000,18.742,18.742,18.304,18.61,21263,0
+BML_H.US,D,20130710,000000,18.415,18.592,18.295,18.592,6969,0
+BML_H.US,D,20130711,000000,18.592,18.592,18.463,18.556,15535,0
+BML_H.US,D,20130712,000000,18.575,18.788,18.463,18.659,13596,0
+BML_H.US,D,20130715,000000,18.752,18.752,18.489,18.61,8564,0
+BML_H.US,D,20130716,000000,18.592,18.592,18.463,18.566,7407,0
+BML_H.US,D,20130717,000000,18.575,18.668,18.489,18.566,6535,0
+BML_H.US,D,20130718,000000,18.659,18.937,18.482,18.937,12901,0
+BML_H.US,D,20130719,000000,18.891,18.937,18.489,18.703,11490,0
+BML_H.US,D,20130722,000000,18.703,18.752,18.566,18.575,6496,0
+BML_H.US,D,20130723,000000,18.584,18.815,18.546,18.61,24744,0
+BML_H.US,D,20130724,000000,18.713,18.713,18.444,18.61,7217,0
+BML_H.US,D,20130725,000000,18.473,18.61,18.278,18.61,26391,0
+BML_H.US,D,20130726,000000,18.517,18.575,18.341,18.537,13122,0
+BML_H.US,D,20130729,000000,18.454,18.584,18.38,18.584,14086,0
+BML_H.US,D,20130730,000000,18.575,18.575,18.425,18.517,11311,0
+BML_H.US,D,20130731,000000,18.425,18.517,18.21,18.332,20641,0
+BML_H.US,D,20130801,000000,18.444,18.527,18.219,18.508,23731,0
+BML_H.US,D,20130802,000000,18.482,18.482,17.69,17.895,30577,0
+BML_H.US,D,20130805,000000,17.886,17.886,17.726,17.848,5768,0
+BML_H.US,D,20130806,000000,17.633,17.848,17.633,17.745,8928,0
+BML_H.US,D,20130807,000000,17.819,17.819,17.447,17.597,8999,0
+BML_H.US,D,20130808,000000,17.616,17.848,17.505,17.588,15075,0
+BML_H.US,D,20130809,000000,17.607,17.607,17.495,17.495,8001,0
+BML_H.US,D,20130812,000000,17.588,17.653,17.54,17.569,29112,0
+BML_H.US,D,20130813,000000,17.582,17.714,17.573,17.695,7200,0
+BML_H.US,D,20130814,000000,17.628,17.731,17.582,17.582,8104,0
+BML_H.US,D,20130815,000000,17.534,17.573,17.122,17.573,47266,0
+BML_H.US,D,20130816,000000,17.44,17.44,17.019,17.394,12152,0
+BML_H.US,D,20130819,000000,17.3,17.508,17.046,17.31,18662,0
+BML_H.US,D,20130820,000000,17.336,17.469,17.14,17.404,19144,0
+BML_H.US,D,20130821,000000,17.394,17.525,17.132,17.525,19435,0
+BML_H.US,D,20130822,000000,17.31,17.525,17.065,17.281,22084,0
+BML_H.US,D,20130823,000000,17.328,17.346,17.122,17.281,13508,0
+BML_H.US,D,20130826,000000,17.29,17.366,16.999,17.113,14050,0
+BML_H.US,D,20130827,000000,17.037,17.083,16.708,16.905,33274,0
+BML_H.US,D,20130828,000000,16.925,16.942,16.821,16.915,17880,0
+BML_H.US,D,20130829,000000,16.925,17.243,16.772,17.226,23020,0
+BML_H.US,D,20130830,000000,17.073,17.252,17.019,17.234,15938,0
+BML_H.US,D,20130903,000000,17.046,17.149,16.688,17.028,17694,0
+BML_H.US,D,20130904,000000,16.925,17.226,16.925,17.226,27245,0
+BML_H.US,D,20130905,000000,17.046,17.158,16.935,17.028,15962,0
+BML_H.US,D,20130906,000000,17.037,17.132,16.951,17.065,21114,0
+BML_H.US,D,20130909,000000,17.055,17.187,17.009,17.177,11605,0
+BML_H.US,D,20130910,000000,17.113,17.187,17.065,17.132,19979,0
+BML_H.US,D,20130911,000000,17.14,17.14,16.999,17.093,18407,0
+BML_H.US,D,20130912,000000,17.113,17.113,17.046,17.113,10909,0
+BML_H.US,D,20130913,000000,16.98,17.32,16.98,17.32,7977,0
+BML_H.US,D,20130916,000000,17.423,17.423,16.999,17.187,10889,0
+BML_H.US,D,20130917,000000,17.149,17.252,17.019,17.14,11905,0
+BML_H.US,D,20130918,000000,17.103,17.234,16.951,17.019,24065,0
+BML_H.US,D,20130919,000000,17.113,17.132,17.028,17.046,18731,0
+BML_H.US,D,20130920,000000,17.083,17.243,16.961,17.243,15773,0
+BML_H.US,D,20130923,000000,17.113,17.14,16.98,17.019,16018,0
+BML_H.US,D,20130924,000000,17.065,17.226,17.065,17.226,6377,0
+BML_H.US,D,20130925,000000,17.29,17.29,16.999,17.14,15239,0
+BML_H.US,D,20130926,000000,17.14,17.29,17.065,17.29,16515,0
+BML_H.US,D,20130927,000000,17.271,17.271,16.951,17.206,29419,0
+BML_H.US,D,20130930,000000,17.132,17.197,16.98,16.989,14933,0
+BML_H.US,D,20131001,000000,17.009,17.073,16.951,16.951,14677,0
+BML_H.US,D,20131002,000000,16.951,16.961,16.669,16.688,50402,0
+BML_H.US,D,20131003,000000,16.727,16.727,16.5,16.642,35788,0
+BML_H.US,D,20131004,000000,16.782,16.782,16.54,16.661,19663,0
+BML_H.US,D,20131007,000000,16.698,16.698,16.481,16.481,9985,0
+BML_H.US,D,20131008,000000,16.481,16.566,16.462,16.51,6870,0
+BML_H.US,D,20131009,000000,16.614,16.755,16.54,16.708,35253,0
+BML_H.US,D,20131010,000000,16.698,16.821,16.633,16.755,22299,0
+BML_H.US,D,20131011,000000,16.746,16.802,16.688,16.708,5424,0
+BML_H.US,D,20131014,000000,16.718,16.989,16.708,16.98,11493,0
+BML_H.US,D,20131015,000000,16.935,17.046,16.811,17.046,17946,0
+BML_H.US,D,20131016,000000,17.14,17.498,17.037,17.498,19954,0
+BML_H.US,D,20131017,000000,17.573,17.731,17.394,17.601,12799,0
+BML_H.US,D,20131018,000000,17.714,17.835,17.498,17.835,9799,0
+BML_H.US,D,20131021,000000,17.864,17.864,17.469,17.714,25393,0
+BML_H.US,D,20131022,000000,17.705,17.808,17.414,17.534,11707,0
+BML_H.US,D,20131023,000000,17.423,17.657,17.394,17.414,31885,0
+BML_H.US,D,20131024,000000,17.508,17.722,17.431,17.544,13159,0
+BML_H.US,D,20131025,000000,17.647,17.667,17.404,17.611,27999,0
+BML_H.US,D,20131028,000000,17.657,17.902,17.44,17.902,20875,0
+BML_H.US,D,20131029,000000,17.825,17.845,17.657,17.845,39599,0
+BML_H.US,D,20131030,000000,17.761,17.864,17.647,17.855,35549,0
+BML_H.US,D,20131031,000000,17.657,17.686,17.508,17.686,21910,0
+BML_H.US,D,20131101,000000,17.517,17.771,17.414,17.544,16811,0
+BML_H.US,D,20131104,000000,17.611,17.611,17.31,17.46,12098,0
+BML_H.US,D,20131105,000000,17.44,17.44,17.216,17.384,13159,0
+BML_H.US,D,20131106,000000,17.366,17.366,17.113,17.216,7093,0
+BML_H.US,D,20131107,000000,17.252,17.252,16.935,17.187,9147,0
+BML_H.US,D,20131108,000000,16.935,17.037,16.782,16.951,19114,0
+BML_H.US,D,20131111,000000,16.989,16.999,16.614,16.84,25221,0
+BML_H.US,D,20131112,000000,16.831,16.831,16.624,16.652,15353,0
+BML_H.US,D,20131113,000000,16.739,16.749,16.471,16.69,22445,0
+BML_H.US,D,20131114,000000,16.749,16.765,16.54,16.765,15861,0
+BML_H.US,D,20131115,000000,16.72,16.775,16.576,16.775,10988,0
+BML_H.US,D,20131118,000000,16.73,16.739,16.481,16.53,48571,0
+BML_H.US,D,20131119,000000,16.576,16.576,16.359,16.444,40197,0
+BML_H.US,D,20131120,000000,16.462,16.462,15.711,16.301,30767,0
+BML_H.US,D,20131121,000000,16.149,16.291,16.091,16.291,22537,0
+BML_H.US,D,20131122,000000,16.301,16.301,16.158,16.158,25936,0
+BML_H.US,D,20131125,000000,16.235,16.235,16.045,16.225,22416,0
+BML_H.US,D,20131126,000000,16.149,16.235,16.054,16.168,6366,0
+BML_H.US,D,20131127,000000,16.206,16.291,16.054,16.281,18465,0
+BML_H.US,D,20131129,000000,16.291,16.301,16.168,16.254,9481,0
+BML_H.US,D,20131202,000000,16.254,16.254,16.016,16.063,23440,0
+BML_H.US,D,20131203,000000,16.073,16.073,16.006,16.054,12353,0
+BML_H.US,D,20131204,000000,16.036,16.091,15.855,16.045,25438,0
+BML_H.US,D,20131205,000000,15.968,16.063,15.901,15.968,37242,0
+BML_H.US,D,20131206,000000,15.901,15.958,15.855,15.921,15188,0
+BML_H.US,D,20131209,000000,15.846,16.026,15.826,15.836,23423,0
+BML_H.US,D,20131210,000000,15.797,15.911,15.684,15.741,39886,0
+BML_H.US,D,20131211,000000,15.826,15.892,15.702,15.751,43510,0
+BML_H.US,D,20131212,000000,15.711,15.751,15.607,15.684,45572,0
+BML_H.US,D,20131213,000000,15.674,16.054,15.607,16.054,41383,0
+BML_H.US,D,20131216,000000,15.951,16.158,15.751,16.158,45870,0
+BML_H.US,D,20131217,000000,16.091,16.091,15.873,16.026,23787,0
+BML_H.US,D,20131218,000000,15.941,16.101,15.797,16.101,118907,0
+BML_H.US,D,20131219,000000,16.063,16.063,15.788,15.958,36030,0
+BML_H.US,D,20131220,000000,15.921,16.063,15.921,15.921,22039,0
+BML_H.US,D,20131223,000000,15.921,16.444,15.892,16.444,60465,0
+BML_H.US,D,20131224,000000,16.33,16.567,16.301,16.567,30654,0
+BML_H.US,D,20131226,000000,16.567,16.757,16.216,16.54,28009,0
+BML_H.US,D,20131227,000000,16.359,16.795,16.359,16.51,47791,0
+BML_H.US,D,20131230,000000,16.54,16.567,16.149,16.51,21389,0
+BML_H.US,D,20131231,000000,16.567,16.852,16.557,16.71,48335,0
+BML_H.US,D,20140102,000000,16.785,16.785,16.435,16.68,17279,0
+BML_H.US,D,20140103,000000,16.757,16.985,16.615,16.93,17240,0
+BML_H.US,D,20140106,000000,16.861,17.204,16.861,17.195,6280,0
+BML_H.US,D,20140107,000000,17.07,17.11,16.87,16.91,8507,0
+BML_H.US,D,20140108,000000,16.956,17.11,16.92,17.11,12715,0
+BML_H.US,D,20140109,000000,17.11,17.28,16.985,17.28,9667,0
+BML_H.US,D,20140110,000000,16.947,17.346,16.947,17.166,10144,0
+BML_H.US,D,20140113,000000,17.07,17.261,16.966,17.11,12510,0
+BML_H.US,D,20140114,000000,17.1,17.11,16.975,17.09,9730,0
+BML_H.US,D,20140115,000000,16.975,17.251,16.975,17.156,10606,0
+BML_H.US,D,20140116,000000,17.251,17.414,17.251,17.384,8560,0
+BML_H.US,D,20140117,000000,17.319,17.432,16.93,16.985,113141,0
+BML_H.US,D,20140121,000000,17.241,17.251,17.129,17.129,13595,0
+BML_H.US,D,20140122,000000,17.175,17.195,16.975,17.061,16575,0
+BML_H.US,D,20140123,000000,16.995,17.015,16.749,16.938,15688,0
+BML_H.US,D,20140124,000000,16.87,16.91,16.825,16.835,8733,0
+BML_H.US,D,20140127,000000,16.947,16.947,16.68,16.749,61911,0
+BML_H.US,D,20140128,000000,16.757,16.88,16.757,16.852,4832,0
+BML_H.US,D,20140129,000000,16.966,16.966,16.68,16.815,20871,0
+BML_H.US,D,20140130,000000,16.9,16.995,16.89,16.956,7566,0
+BML_H.US,D,20140131,000000,16.88,16.929,16.757,16.757,9411,0
+BML_H.US,D,20140203,000000,16.852,16.861,16.644,16.644,9274,0
+BML_H.US,D,20140204,000000,16.635,16.775,16.471,16.67,9296,0
+BML_H.US,D,20140205,000000,16.663,16.71,16.663,16.71,3419,0
+BML_H.US,D,20140206,000000,16.805,16.805,16.72,16.785,8110,0
+BML_H.US,D,20140207,000000,16.87,16.87,16.72,16.805,10606,0
+BML_H.US,D,20140210,000000,16.87,17.033,16.825,16.985,11293,0
+BML_H.US,D,20140211,000000,16.975,17.129,16.975,17.129,25936,0
+BML_H.US,D,20140212,000000,17.227,17.293,17.025,17.197,21520,0
+BML_H.US,D,20140213,000000,17.264,17.37,17.197,17.197,29872,0
+BML_H.US,D,20140214,000000,17.235,17.303,17.111,17.293,20821,0
+BML_H.US,D,20140218,000000,17.227,17.283,17.139,17.139,14491,0
+BML_H.US,D,20140219,000000,17.197,17.379,17.168,17.36,12209,0
+BML_H.US,D,20140220,000000,17.303,17.466,17.303,17.409,52695,0
+BML_H.US,D,20140221,000000,17.456,17.475,17.436,17.475,10458,0
+BML_H.US,D,20140224,000000,17.475,17.591,17.466,17.591,19726,0
+BML_H.US,D,20140225,000000,17.628,17.687,17.628,17.628,10313,0
+BML_H.US,D,20140226,000000,17.677,17.677,17.495,17.677,15041,0
+BML_H.US,D,20140227,000000,17.572,17.677,17.485,17.601,14535,0
+BML_H.US,D,20140228,000000,17.687,17.687,17.485,17.601,14960,0
+BML_H.US,D,20140303,000000,17.628,17.668,17.466,17.532,17931,0
+BML_H.US,D,20140304,000000,17.562,17.601,17.515,17.581,7094,0
+BML_H.US,D,20140305,000000,17.581,17.591,17.283,17.283,27807,0
+BML_H.US,D,20140306,000000,17.323,17.35,17.207,17.283,31573,0
+BML_H.US,D,20140307,000000,17.244,17.35,17.244,17.313,19781,0
+BML_H.US,D,20140310,000000,17.227,17.542,17.227,17.446,20931,0
+BML_H.US,D,20140311,000000,17.495,17.648,17.475,17.515,12332,0
+BML_H.US,D,20140312,000000,17.581,17.581,17.427,17.475,14045,0
+BML_H.US,D,20140313,000000,17.562,17.628,17.495,17.542,15741,0
+BML_H.US,D,20140314,000000,17.475,17.783,17.475,17.783,12297,0
+BML_H.US,D,20140317,000000,17.82,18.397,17.82,18.1,50629,0
+BML_H.US,D,20140318,000000,18.1,18.284,17.908,17.946,31412,0
+BML_H.US,D,20140319,000000,18.032,18.091,17.774,17.803,15798,0
+BML_H.US,D,20140320,000000,17.783,17.899,17.562,17.774,14859,0
+BML_H.US,D,20140321,000000,17.803,17.936,17.677,17.936,41089,0
+BML_H.US,D,20140324,000000,17.879,17.879,17.734,17.793,6969,0
+BML_H.US,D,20140325,000000,17.774,17.908,17.707,17.879,47634,0
+BML_H.US,D,20140326,000000,17.926,18.1,17.84,18.042,49547,0
+BML_H.US,D,20140327,000000,18.244,18.292,18.1,18.168,17871,0
+BML_H.US,D,20140328,000000,18.214,18.264,18.205,18.205,61604,0
+BML_H.US,D,20140331,000000,18.224,18.264,18.109,18.224,26192,0
+BML_H.US,D,20140401,000000,18.274,18.35,18.254,18.274,10419,0
+BML_H.US,D,20140402,000000,18.31,18.31,18.168,18.214,69171,0
+BML_H.US,D,20140403,000000,18.187,18.33,18.187,18.264,44879,0
+BML_H.US,D,20140404,000000,18.264,18.503,18.264,18.274,90228,0
+BML_H.US,D,20140407,000000,18.264,18.37,18.254,18.254,23869,0
+BML_H.US,D,20140408,000000,18.244,18.32,18.205,18.284,11649,0
+BML_H.US,D,20140409,000000,18.264,18.416,18.264,18.32,21567,0
+BML_H.US,D,20140410,000000,18.406,18.522,18.35,18.446,17476,0
+BML_H.US,D,20140411,000000,18.446,18.658,18.446,18.446,30569,0
+BML_H.US,D,20140414,000000,18.446,18.562,18.446,18.456,7025,0
+BML_H.US,D,20140415,000000,18.512,18.522,18.446,18.446,18613,0
+BML_H.US,D,20140416,000000,18.466,18.562,18.34,18.522,71199,0
+BML_H.US,D,20140417,000000,18.572,18.888,18.532,18.744,40841,0
+BML_H.US,D,20140421,000000,18.648,18.85,18.628,18.734,57603,0
+BML_H.US,D,20140422,000000,18.734,18.782,18.686,18.734,31879,0
+BML_H.US,D,20140423,000000,18.686,18.773,18.572,18.734,83104,0
+BML_H.US,D,20140424,000000,18.764,18.869,18.764,18.8,41800,0
+BML_H.US,D,20140425,000000,18.724,18.83,18.686,18.734,14627,0
+BML_H.US,D,20140428,000000,18.82,18.916,18.658,18.916,18633,0
+BML_H.US,D,20140429,000000,18.791,19.052,18.764,18.993,170345,0
+BML_H.US,D,20140430,000000,19.128,19.176,18.8,19.166,23797,0
+BML_H.US,D,20140501,000000,19.08,19.186,19.07,19.08,54433,0
+BML_H.US,D,20140502,000000,19.07,19.07,18.869,18.869,62907,0
+BML_H.US,D,20140505,000000,18.965,18.965,18.782,18.84,9994,0
+BML_H.US,D,20140506,000000,18.888,18.888,18.724,18.724,4742,0
+BML_H.US,D,20140507,000000,18.714,18.956,18.714,18.888,69557,0
+BML_H.US,D,20140508,000000,18.791,19.012,18.791,18.81,54228,0
+BML_H.US,D,20140509,000000,18.734,18.936,18.734,18.734,8427,0
+BML_H.US,D,20140512,000000,18.764,18.8,18.764,18.782,4643,0
+BML_H.US,D,20140513,000000,18.69,18.971,18.69,18.923,3932,0
+BML_H.US,D,20140514,000000,18.933,19.04,18.933,19.01,10546,0
+BML_H.US,D,20140515,000000,19.107,19.253,19.068,19.107,12779,0
+BML_H.US,D,20140516,000000,19.165,19.165,19.059,19.117,19279,0
+BML_H.US,D,20140519,000000,19.04,19.097,19.04,19.068,20025,0
+BML_H.US,D,20140520,000000,19.078,19.078,18.953,19.059,10123,0
+BML_H.US,D,20140521,000000,18.981,19.059,18.913,19.04,31658,0
+BML_H.US,D,20140522,000000,19.03,19.068,19.01,19.01,12297,0
+BML_H.US,D,20140523,000000,18.971,18.971,18.836,18.962,4991,0
+BML_H.US,D,20140527,000000,19.059,19.059,18.913,18.962,2068,0
+BML_H.US,D,20140528,000000,19.02,19.05,18.981,19.05,23705,0
+BML_H.US,D,20140529,000000,19.059,19.068,19.04,19.068,12809,0
+BML_H.US,D,20140530,000000,18.962,19.244,18.962,19.214,23465,0
+BML_H.US,D,20140602,000000,19.117,19.341,19.117,19.282,15530,0
+BML_H.US,D,20140603,000000,19.311,19.341,19.156,19.301,36815,0
+BML_H.US,D,20140604,000000,19.156,19.291,18.865,19.204,27548,0
+BML_H.US,D,20140605,000000,19.204,19.301,19.059,19.214,59755,0
+BML_H.US,D,20140606,000000,19.253,19.321,19.253,19.321,3528,0
+BML_H.US,D,20140609,000000,19.165,19.311,18.923,19.204,19243,0
+BML_H.US,D,20140610,000000,19.107,19.244,18.971,19.244,48354,0
+BML_H.US,D,20140611,000000,19.311,19.311,19.078,19.194,4612,0
+BML_H.US,D,20140612,000000,19.234,19.321,19.156,19.253,10496,0
+BML_H.US,D,20140613,000000,19.234,19.262,19.204,19.262,8189,0
+BML_H.US,D,20140616,000000,19.156,19.234,18.971,19.204,5629,0
+BML_H.US,D,20140617,000000,19.204,19.244,19.068,19.117,6532,0
+BML_H.US,D,20140618,000000,19.078,19.262,19.068,19.165,36485,0
+BML_H.US,D,20140619,000000,19.204,19.204,19.078,19.156,6327,0
+BML_H.US,D,20140620,000000,19.165,19.165,19.088,19.088,12479,0
+BML_H.US,D,20140623,000000,19.097,19.097,18.991,19.01,321714,0
+BML_H.US,D,20140624,000000,19.01,19.01,18.856,18.953,9651,0
+BML_H.US,D,20140625,000000,19.194,19.234,19.01,19.04,6244,0
+BML_H.US,D,20140626,000000,18.846,19.165,18.836,19.03,4113,0
+BML_H.US,D,20140627,000000,19.097,19.097,19,19,2390,0
+BML_H.US,D,20140630,000000,19.097,19.097,18.913,18.953,30619,0
+BML_H.US,D,20140701,000000,18.962,19.05,18.962,19.01,4602,0
+BML_H.US,D,20140702,000000,18.962,18.971,18.903,18.913,11032,0
+BML_H.US,D,20140703,000000,18.826,19.068,18.826,19.04,8145,0
+BML_H.US,D,20140707,000000,19.059,19.059,19.02,19.05,1472,0
+BML_H.US,D,20140708,000000,18.991,19.068,18.991,19,15533,0
+BML_H.US,D,20140709,000000,18.962,19,18.953,18.981,4011,0
+BML_H.US,D,20140710,000000,18.768,19.03,18.768,18.933,3939,0
+BML_H.US,D,20140711,000000,18.856,19.068,18.856,19.01,6298,0
+BML_H.US,D,20140714,000000,18.943,19.03,18.943,18.971,6474,0
+BML_H.US,D,20140715,000000,18.874,19.068,18.874,18.953,48011,0
+BML_H.US,D,20140716,000000,18.913,19.01,18.884,18.913,49229,0
+BML_H.US,D,20140717,000000,18.981,18.981,18.806,18.865,8957,0
+BML_H.US,D,20140718,000000,18.865,18.913,18.826,18.865,3381,0
+BML_H.US,D,20140721,000000,18.836,18.943,18.759,18.759,7189,0
+BML_H.US,D,20140722,000000,18.816,18.903,18.729,18.874,19996,0
+BML_H.US,D,20140723,000000,18.894,18.894,18.768,18.856,6379,0
+BML_H.US,D,20140724,000000,18.797,18.943,18.768,18.865,2168,0
+BML_H.US,D,20140725,000000,18.797,18.923,18.797,18.865,13888,0
+BML_H.US,D,20140728,000000,18.806,18.923,18.797,18.913,11180,0
+BML_H.US,D,20140729,000000,18.923,19.03,18.923,18.991,4715,0
+BML_H.US,D,20140730,000000,18.913,19.03,18.913,19.02,7766,0
+BML_H.US,D,20140731,000000,19.02,19.02,18.565,18.622,20891,0
+BML_H.US,D,20140801,000000,18.652,18.719,18.565,18.709,7701,0
+BML_H.US,D,20140804,000000,18.593,18.933,18.593,18.836,6583,0
+BML_H.US,D,20140805,000000,18.69,18.69,18.603,18.622,6034,0
+BML_H.US,D,20140806,000000,18.505,18.652,18.505,18.652,1782,0
+BML_H.US,D,20140807,000000,18.545,18.7,18.545,18.7,3350,0
+BML_H.US,D,20140808,000000,18.865,18.943,18.749,18.826,22958,0
+BML_H.US,D,20140811,000000,18.749,18.787,18.749,18.787,223,0
+BML_H.US,D,20140812,000000,18.777,18.865,18.777,18.816,4502,0
+BML_H.US,D,20140813,000000,18.818,19.004,18.818,18.974,8940,0
+BML_H.US,D,20140814,000000,18.946,19.082,18.946,19.082,5667,0
+BML_H.US,D,20140815,000000,19.063,19.063,18.956,19.053,4996,0
+BML_H.US,D,20140818,000000,19.102,19.102,18.818,18.818,11685,0
+BML_H.US,D,20140819,000000,18.867,18.896,18.76,18.848,17461,0
+BML_H.US,D,20140820,000000,18.788,18.808,18.76,18.76,5166,0
+BML_H.US,D,20140821,000000,18.769,18.858,18.76,18.818,7092,0
+BML_H.US,D,20140822,000000,18.828,18.946,18.808,18.926,8802,0
+BML_H.US,D,20140825,000000,18.956,19.014,18.906,18.965,11978,0
+BML_H.US,D,20140826,000000,18.956,18.965,18.867,18.916,8455,0
+BML_H.US,D,20140827,000000,19.014,19.014,18.818,18.876,5745,0
+BML_H.US,D,20140828,000000,18.974,18.974,18.818,18.936,6033,0
+BML_H.US,D,20140829,000000,18.965,19.014,18.838,18.838,17123,0
+BML_H.US,D,20140902,000000,18.984,18.984,18.896,18.956,15703,0
+BML_H.US,D,20140903,000000,18.896,18.974,18.858,18.876,10904,0
+BML_H.US,D,20140904,000000,18.858,18.858,18.602,18.652,16116,0
+BML_H.US,D,20140905,000000,18.466,18.808,18.466,18.612,16944,0
+BML_H.US,D,20140908,000000,18.622,18.68,18.396,18.524,19196,0
+BML_H.US,D,20140909,000000,18.378,18.544,18.358,18.504,6996,0
+BML_H.US,D,20140910,000000,18.338,18.534,18.328,18.426,10382,0
+BML_H.US,D,20140911,000000,18.426,18.583,18.378,18.583,9162,0
+BML_H.US,D,20140912,000000,18.494,18.602,18.416,18.573,11003,0
+BML_H.US,D,20140915,000000,18.466,18.612,18.456,18.612,14359,0
+BML_H.US,D,20140916,000000,18.564,18.564,18.446,18.446,26945,0
+BML_H.US,D,20140917,000000,18.328,18.476,18.298,18.368,20810,0
+BML_H.US,D,20140918,000000,18.476,18.778,18.476,18.573,56932,0
+BML_H.US,D,20140919,000000,18.622,18.69,18.476,18.554,56787,0
+BML_H.US,D,20140922,000000,18.485,18.485,18.485,18.485,1541,0
+BML_H.US,D,20140923,000000,18.456,18.592,18.456,18.466,17119,0
+BML_H.US,D,20140924,000000,18.436,18.534,18.2,18.456,19155,0
+BML_H.US,D,20140925,000000,18.446,18.504,18.416,18.504,6701,0
+BML_H.US,D,20140926,000000,18.406,18.504,18.318,18.338,6023,0
+BML_H.US,D,20140929,000000,18.338,18.446,18.328,18.387,11598,0
+BML_H.US,D,20140930,000000,18.416,18.476,18.308,18.456,14863,0
+BML_H.US,D,20141001,000000,18.504,18.544,18.318,18.338,10072,0
+BML_H.US,D,20141002,000000,18.396,18.446,18.328,18.426,15846,0
+BML_H.US,D,20141003,000000,18.406,18.564,18.406,18.564,22723,0
+BML_H.US,D,20141006,000000,18.426,18.476,18.308,18.456,19286,0
+BML_H.US,D,20141007,000000,18.406,18.494,18.348,18.494,28485,0
+BML_H.US,D,20141008,000000,18.378,18.524,18.328,18.504,4570,0
+BML_H.US,D,20141009,000000,18.426,18.446,18.358,18.416,4832,0
+BML_H.US,D,20141010,000000,18.348,18.348,18.182,18.308,4937,0
+BML_H.US,D,20141013,000000,18.368,18.396,18.289,18.368,14377,0
+BML_H.US,D,20141014,000000,18.23,18.368,18.172,18.22,24678,0
+BML_H.US,D,20141015,000000,18.162,18.191,17.986,18.005,57741,0
+BML_H.US,D,20141016,000000,18.122,18.172,18.024,18.093,8783,0
+BML_H.US,D,20141017,000000,18.172,18.308,18.172,18.27,9750,0
+BML_H.US,D,20141020,000000,18.23,18.348,18.22,18.348,7920,0
+BML_H.US,D,20141021,000000,18.378,18.406,18.27,18.348,6248,0
+BML_H.US,D,20141022,000000,18.328,18.328,18.103,18.162,37297,0
+BML_H.US,D,20141023,000000,18.23,18.308,18.2,18.23,7566,0
+BML_H.US,D,20141024,000000,18.28,18.358,18.27,18.27,8594,0
+BML_H.US,D,20141027,000000,18.172,18.308,18.112,18.112,2499,0
+BML_H.US,D,20141028,000000,18.298,18.338,18.21,18.21,11763,0
+BML_H.US,D,20141029,000000,18.182,18.23,18.152,18.182,7633,0
+BML_H.US,D,20141030,000000,18.23,18.308,18.152,18.172,7344,0
+BML_H.US,D,20141031,000000,18.191,18.28,18.132,18.152,17895,0
+BML_H.US,D,20141103,000000,18.25,18.318,18.142,18.162,8216,0
+BML_H.US,D,20141104,000000,18.162,18.426,18.122,18.426,54258,0
+BML_H.US,D,20141105,000000,18.348,18.406,18.27,18.27,14253,0
+BML_H.US,D,20141106,000000,18.142,18.2,18.132,18.132,2234,0
+BML_H.US,D,20141107,000000,18.22,18.318,18.142,18.318,6634,0
+BML_H.US,D,20141110,000000,18.23,18.308,18.162,18.162,10009,0
+BML_H.US,D,20141111,000000,18.162,18.446,18.162,18.396,47484,0
+BML_H.US,D,20141112,000000,18.478,18.478,18.21,18.299,10905,0
+BML_H.US,D,20141113,000000,18.389,18.389,18.151,18.161,13113,0
+BML_H.US,D,20141114,000000,18.24,18.27,18.181,18.23,5456,0
+BML_H.US,D,20141117,000000,18.26,18.28,18.22,18.22,16873,0
+BML_H.US,D,20141118,000000,18.23,18.27,18.121,18.121,16513,0
+BML_H.US,D,20141119,000000,18.23,18.23,18.092,18.092,28441,0
+BML_H.US,D,20141120,000000,18.131,18.191,18.102,18.111,6817,0
+BML_H.US,D,20141121,000000,18.141,18.141,18.032,18.062,14969,0
+BML_H.US,D,20141124,000000,18.111,18.26,18.032,18.26,18479,0
+BML_H.US,D,20141125,000000,18.062,18.181,18.032,18.072,7017,0
+BML_H.US,D,20141126,000000,17.983,18.22,17.983,18.042,16452,0
+BML_H.US,D,20141128,000000,18.171,18.171,18.012,18.062,6217,0
+BML_H.US,D,20141201,000000,18.23,18.23,17.973,17.973,7231,0
+BML_H.US,D,20141202,000000,17.993,18.092,17.993,18.032,14105,0
+BML_H.US,D,20141203,000000,18.042,18.171,17.963,18.151,33758,0
+BML_H.US,D,20141204,000000,18.012,18.181,18.003,18.171,24833,0
+BML_H.US,D,20141205,000000,18.191,18.27,18.141,18.161,17467,0
+BML_H.US,D,20141208,000000,18.161,18.24,18.131,18.171,46645,0
+BML_H.US,D,20141209,000000,18.121,18.121,18.062,18.111,27325,0
+BML_H.US,D,20141210,000000,18.032,18.161,17.983,18.161,16850,0
+BML_H.US,D,20141211,000000,18.141,18.25,18.131,18.21,26841,0
+BML_H.US,D,20141212,000000,18.21,18.309,18.131,18.309,48690,0
+BML_H.US,D,20141215,000000,18.161,18.23,18.022,18.072,39143,0
+BML_H.US,D,20141216,000000,17.983,18.082,17.815,17.904,135032,0
+BML_H.US,D,20141217,000000,17.844,18.082,17.815,18.022,10562,0
+BML_H.US,D,20141218,000000,18.082,18.299,18.072,18.111,15859,0
+BML_H.US,D,20141219,000000,18.062,18.171,18.012,18.111,34963,0
+BML_H.US,D,20141222,000000,18.032,18.151,17.913,18.062,14930,0
+BML_H.US,D,20141223,000000,17.973,18.102,17.874,18.072,11048,0
+BML_H.US,D,20141224,000000,17.973,18.022,17.973,18.012,3984,0
+BML_H.US,D,20141226,000000,17.973,18.25,17.973,18.042,10891,0
+BML_H.US,D,20141229,000000,17.973,18.111,17.943,17.963,34942,0
+BML_H.US,D,20141230,000000,17.973,18.26,17.923,18.062,68018,0
+BML_H.US,D,20141231,000000,18.012,18.191,18.012,18.111,71917,0
+BML_H.US,D,20150102,000000,18.062,18.24,18.062,18.171,16135,0
+BML_H.US,D,20150105,000000,18.121,18.2,18.062,18.111,22383,0
+BML_H.US,D,20150106,000000,18.131,18.181,18.062,18.151,41802,0
+BML_H.US,D,20150107,000000,18.171,18.26,18.161,18.26,17537,0
+BML_H.US,D,20150108,000000,18.329,18.497,18.28,18.497,4806,0
+BML_H.US,D,20150109,000000,18.448,18.478,18.319,18.359,11259,0
+BML_H.US,D,20150112,000000,18.339,18.398,18.339,18.359,6424,0
+BML_H.US,D,20150113,000000,18.379,18.379,18.25,18.29,13130,0
+BML_H.US,D,20150114,000000,18.28,18.309,18.171,18.24,54296,0
+BML_H.US,D,20150115,000000,18.25,18.339,18.23,18.329,9601,0
+BML_H.US,D,20150116,000000,18.309,18.369,18.111,18.111,32063,0
+BML_H.US,D,20150120,000000,18.191,18.2,18.092,18.092,4013,0
+BML_H.US,D,20150121,000000,18.171,18.191,18.131,18.131,4578,0
+BML_H.US,D,20150122,000000,18.062,18.141,18.062,18.092,18613,0
+BML_H.US,D,20150123,000000,18.151,18.191,18.111,18.131,23484,0
+BML_H.US,D,20150126,000000,18.2,18.21,18.131,18.171,11716,0
+BML_H.US,D,20150127,000000,18.141,18.25,18.141,18.141,5886,0
+BML_H.US,D,20150128,000000,18.27,18.27,18.111,18.161,15373,0
+BML_H.US,D,20150129,000000,18.191,18.2,18.131,18.131,3972,0
+BML_H.US,D,20150130,000000,18.161,18.28,18.151,18.25,13710,0
+BML_H.US,D,20150202,000000,18.191,18.309,18.171,18.26,4898,0
+BML_H.US,D,20150203,000000,18.22,18.319,18.22,18.28,9411,0
+BML_H.US,D,20150204,000000,18.309,18.309,18.24,18.309,9300,0
+BML_H.US,D,20150205,000000,18.299,18.309,18.26,18.309,5096,0
+BML_H.US,D,20150206,000000,18.389,18.389,18.28,18.359,3645,0
+BML_H.US,D,20150209,000000,18.309,18.398,18.309,18.398,6626,0
+BML_H.US,D,20150210,000000,18.398,18.567,18.398,18.408,8010,0
+BML_H.US,D,20150211,000000,18.4,18.57,18.4,18.54,9593,0
+BML_H.US,D,20150212,000000,18.6,18.68,18.58,18.64,4635,0
+BML_H.US,D,20150213,000000,18.69,18.72,18.65,18.68,8239,0
+BML_H.US,D,20150217,000000,18.55,18.71,18.48,18.66,8707,0
+BML_H.US,D,20150218,000000,18.59,18.72,18.58,18.72,9802,0
+BML_H.US,D,20150219,000000,18.65,18.8,18.65,18.75,3985,0
+BML_H.US,D,20150220,000000,18.77,18.87,18.76,18.86,2650,0
+BML_H.US,D,20150223,000000,18.78,18.89,18.73,18.76,10600,0
+BML_H.US,D,20150224,000000,18.85,18.99,18.75,18.9,9396,0
+BML_H.US,D,20150225,000000,18.98,19.04,18.96,18.99,8154,0
+BML_H.US,D,20150226,000000,18.98,19.03,18.97,19.02,6902,0
+BML_H.US,D,20150227,000000,19.18,19.22,19.05,19.2,7986,0
+BML_H.US,D,20150302,000000,19.12,19.18,18.96,18.99,8021,0
+BML_H.US,D,20150303,000000,18.92,19.13,18.92,19.08,24868,0
+BML_H.US,D,20150304,000000,19,19.11,18.98,19.108,6150,0
+BML_H.US,D,20150305,000000,19.12,19.16,19.01,19.01,6590,0
+BML_H.US,D,20150306,000000,19,19,18.71,18.8,6414,0
+BML_H.US,D,20150309,000000,18.84,18.959,18.76,18.959,7790,0
+BML_H.US,D,20150310,000000,18.863,18.98,18.863,18.94,6692,0
+BML_H.US,D,20150311,000000,19.001,19.14,19.001,19.13,4966,0
+BML_H.US,D,20150312,000000,19.13,19.14,19.02,19.03,9351,0
+BML_H.US,D,20150313,000000,18.85,19.14,18.85,19.06,7603,0
+BML_H.US,D,20150316,000000,19.05,19.121,19.02,19.11,20005,0
+BML_H.US,D,20150317,000000,19.16,19.17,19.02,19.17,9196,0
+BML_H.US,D,20150318,000000,19.133,19.348,19.133,19.348,5472,0
+BML_H.US,D,20150319,000000,19.18,19.282,19.18,19.21,3389,0
+BML_H.US,D,20150320,000000,19.19,19.37,18.9,18.9,8374,0
+BML_H.US,D,20150323,000000,19.11,19.17,19.04,19.12,3018,0
+BML_H.US,D,20150324,000000,19.16,19.37,19.14,19.28,25145,0
+BML_H.US,D,20150325,000000,19.44,19.44,19.24,19.24,16007,0
+BML_H.US,D,20150326,000000,19.359,19.4,19.21,19.23,8674,0
+BML_H.US,D,20150327,000000,19.2,19.2,19.04,19.06,14379,0
+BML_H.US,D,20150330,000000,19.135,19.17,19.04,19.064,4773,0
+BML_H.US,D,20150331,000000,19.06,19.132,19.043,19.132,7377,0
+BML_H.US,D,20150401,000000,19.12,19.16,19.09,19.116,2795,0
+BML_H.US,D,20150402,000000,19.15,19.23,19.1,19.15,7691,0
+BML_H.US,D,20150406,000000,19.19,19.22,19.19,19.22,392,0
+BML_H.US,D,20150407,000000,19.2,19.26,19.15,19.2,7882,0
+BML_H.US,D,20150408,000000,19.19,19.26,19.19,19.24,5268,0
+BML_H.US,D,20150409,000000,19.28,19.3,19.24,19.25,11582,0
+BML_H.US,D,20150410,000000,19.274,19.299,19.2,19.2,10484,0
+BML_H.US,D,20150413,000000,19.07,19.22,19.07,19.16,8152,0
+BML_H.US,D,20150414,000000,19.22,19.37,19.22,19.28,7912,0
+BML_H.US,D,20150415,000000,19.16,19.37,19.16,19.32,20211,0
+BML_H.US,D,20150416,000000,19.26,19.35,19.1,19.19,9441,0
+BML_H.US,D,20150417,000000,19.05,19.21,19.05,19.21,11404,0
+BML_H.US,D,20150420,000000,19.2,19.2,19.08,19.15,2704,0
+BML_H.US,D,20150421,000000,19.14,19.45,19.14,19.311,2660,0
+BML_H.US,D,20150422,000000,19.39,19.45,19.23,19.28,4453,0
+BML_H.US,D,20150423,000000,19.18,19.35,19.18,19.3,7136,0
+BML_H.US,D,20150424,000000,19.24,19.3,19.23,19.3,3631,0
+BML_H.US,D,20150427,000000,19.29,19.3,19.26,19.28,3569,0
+BML_H.US,D,20150428,000000,19.34,19.38,19.21,19.26,15614,0
+BML_H.US,D,20150429,000000,19.31,19.31,19.2,19.26,7548,0
+BML_H.US,D,20150430,000000,19.28,19.434,19.26,19.37,3879,0
+BML_H.US,D,20150501,000000,19.3,19.41,19.3,19.4,15152,0
+BML_H.US,D,20150504,000000,19.43,19.5,19.33,19.43,7938,0
+BML_H.US,D,20150505,000000,19.37,19.37,19.06,19.27,8559,0
+BML_H.US,D,20150506,000000,19.24,19.3,18.8,19.13,42547,0
+BML_H.US,D,20150507,000000,19.08,19.24,19.02,19.15,13064,0
+BML_H.US,D,20150508,000000,19.35,19.42,19.2,19.28,6802,0
+BML_H.US,D,20150511,000000,19.3,19.3,19.212,19.23,1075,0
+BML_H.US,D,20150512,000000,19.49,19.49,19.1,19.18,3176,0
+BML_H.US,D,20150513,000000,19.054,19.36,19.054,19.17,5606,0
+BML_H.US,D,20150514,000000,19.2,19.3,19.15,19.27,10100,0
+BML_H.US,D,20150515,000000,19.28,19.4,19.27,19.396,15134,0
+BML_H.US,D,20150518,000000,19.32,19.368,19.25,19.26,9563,0
+BML_H.US,D,20150519,000000,19.254,19.359,19.254,19.308,10917,0
+BML_H.US,D,20150520,000000,19.36,19.41,19.14,19.41,15819,0
+BML_H.US,D,20150521,000000,19.5,19.5,19.3,19.37,13418,0
+BML_H.US,D,20150522,000000,19.48,19.48,19.26,19.3,18461,0
+BML_H.US,D,20150526,000000,19.32,19.37,19.31,19.31,2981,0
+BML_H.US,D,20150527,000000,19.26,19.45,19.26,19.418,10403,0
+BML_H.US,D,20150528,000000,19.52,19.52,19.33,19.48,11329,0
+BML_H.US,D,20150529,000000,19.5,19.5,19.28,19.394,16510,0
+BML_H.US,D,20150601,000000,19.3,19.488,19.3,19.418,7893,0
+BML_H.US,D,20150602,000000,19.45,19.5,19.4,19.4,14754,0
+BML_H.US,D,20150603,000000,19.48,19.48,19.34,19.452,4253,0
+BML_H.US,D,20150604,000000,19.39,19.39,19.33,19.352,2828,0
+BML_H.US,D,20150605,000000,19.44,19.75,19.28,19.36,14641,0
+BML_H.US,D,20150608,000000,19.43,19.63,19.21,19.319,8315,0
+BML_H.US,D,20150609,000000,19.26,19.378,19.26,19.3,12432,0
+BML_H.US,D,20150610,000000,19.31,19.34,19.299,19.34,4497,0
+BML_H.US,D,20150611,000000,19.331,19.51,19.27,19.39,13143,0
+BML_H.US,D,20150612,000000,19.47,19.47,19.41,19.42,2127,0
+BML_H.US,D,20150615,000000,19.3,19.5,19.27,19.35,5911,0
+BML_H.US,D,20150616,000000,19.48,19.48,19.3,19.34,10187,0
+BML_H.US,D,20150617,000000,19.24,19.36,19.23,19.3,12510,0
+BML_H.US,D,20150618,000000,19.18,19.27,19.051,19.24,23048,0
+BML_H.US,D,20150619,000000,19.21,19.21,19.176,19.201,6700,0
+BML_H.US,D,20150622,000000,19.2,19.35,19.196,19.31,3512,0
+BML_H.US,D,20150623,000000,19.26,19.46,19.18,19.38,6955,0
+BML_H.US,D,20150624,000000,19.24,19.45,19.2,19.3,12591,0
+BML_H.US,D,20150625,000000,19.409,19.42,19.35,19.35,9310,0
+BML_H.US,D,20150626,000000,19.47,19.47,19.31,19.31,2687,0
+BML_H.US,D,20150629,000000,19.09,19.47,19.09,19.42,7761,0
+BML_H.US,D,20150630,000000,19.42,19.42,19.196,19.24,17412,0
+BML_H.US,D,20150701,000000,19.2,19.22,19.16,19.2,9526,0
+BML_H.US,D,20150702,000000,19.39,19.71,19.26,19.3,32950,0
+BML_H.US,D,20150706,000000,19.35,19.35,19.22,19.23,3509,0
+BML_H.US,D,20150707,000000,19.22,19.32,19.07,19.32,5417,0
+BML_H.US,D,20150708,000000,19.317,19.317,19.045,19.27,2143,0
+BML_H.US,D,20150709,000000,19.34,19.38,19.17,19.28,5714,0
+BML_H.US,D,20150710,000000,19.22,19.31,19.16,19.3,4324,0
+BML_H.US,D,20150713,000000,19.32,19.47,19.32,19.46,6077,0
+BML_H.US,D,20150714,000000,19.49,19.58,19.39,19.48,10601,0
+BML_H.US,D,20150715,000000,19.43,19.5,19.43,19.44,13116,0
+BML_H.US,D,20150716,000000,19.46,19.46,19.398,19.42,5739,0
+BML_H.US,D,20150717,000000,19.39,19.49,19.37,19.47,8498,0
+BML_H.US,D,20150720,000000,19.377,19.411,19.371,19.41,2240,0
+BML_H.US,D,20150721,000000,19.401,19.49,19.27,19.37,9760,0
+BML_H.US,D,20150722,000000,19.42,19.47,19.28,19.41,7892,0
+BML_H.US,D,20150723,000000,19.387,19.48,19.38,19.43,6035,0
+BML_H.US,D,20150724,000000,19.46,19.46,19.31,19.31,5444,0
+BML_H.US,D,20150727,000000,19.3,19.3,19.25,19.3,3878,0
+BML_H.US,D,20150728,000000,19.292,19.37,19.17,19.18,18578,0
+BML_H.US,D,20150729,000000,19.161,19.24,19.13,19.22,13902,0
+BML_H.US,D,20150730,000000,19.19,19.3,19.19,19.212,8500,0
+BML_H.US,D,20150731,000000,19.317,19.317,19.14,19.18,18706,0
+BML_H.US,D,20150803,000000,19.16,19.29,19.16,19.17,4973,0
+BML_H.US,D,20150804,000000,19.33,19.42,19.3,19.39,6849,0
+BML_H.US,D,20150805,000000,19.35,19.42,19.31,19.34,4666,0
+BML_H.US,D,20150806,000000,19.33,19.42,19.21,19.21,3329,0
+BML_H.US,D,20150807,000000,19.3,19.34,19.25,19.26,3525,0
+BML_H.US,D,20150810,000000,19.21,19.37,19.21,19.32,3125,0
+BML_H.US,D,20150811,000000,19.34,19.38,19.33,19.33,2536,0
+BML_H.US,D,20150812,000000,19.28,19.35,19.07,19.21,12306,0
+BML_H.US,D,20150813,000000,19.16,19.23,19.11,19.16,7422,0
+BML_H.US,D,20150814,000000,19.17,19.289,19.152,19.185,6356,0
+BML_H.US,D,20150817,000000,19.12,19.199,19.12,19.19,2075,0
+BML_H.US,D,20150818,000000,19.188,19.188,19.122,19.122,1857,0
+BML_H.US,D,20150819,000000,19.05,19.08,18.991,19.04,6704,0
+BML_H.US,D,20150820,000000,19,19.024,18.444,18.82,23163,0
+BML_H.US,D,20150821,000000,18.89,18.97,18.71,18.75,3773,0
+BML_H.US,D,20150824,000000,17.801,18.72,17.801,18.72,16087,0
+BML_H.US,D,20150825,000000,19.05,19.05,18.64,18.67,13263,0
+BML_H.US,D,20150826,000000,18.67,18.67,18.5,18.61,5958,0
+BML_H.US,D,20150827,000000,18.59,19.04,18.5,18.96,21374,0
+BML_H.US,D,20150828,000000,19.05,19.05,18.81,18.9,3823,0
+BML_H.US,D,20150831,000000,19.06,19.06,18.94,18.98,3001,0
+BML_H.US,D,20150901,000000,18.85,18.88,18.76,18.8,8005,0
+BML_H.US,D,20150902,000000,18.81,18.841,18.75,18.75,3196,0
+BML_H.US,D,20150903,000000,18.754,18.754,18.38,18.58,31751,0
+BML_H.US,D,20150904,000000,18.56,18.56,18.48,18.48,2919,0
+BML_H.US,D,20150908,000000,18.41,18.65,18.41,18.56,9174,0
+BML_H.US,D,20150909,000000,18.54,18.68,18.54,18.64,3257,0
+BML_H.US,D,20150910,000000,18.58,18.65,18.52,18.52,1282,0
+BML_H.US,D,20150911,000000,18.55,18.603,18.31,18.31,4219,0
+BML_H.US,D,20150914,000000,18.41,18.51,18.41,18.479,2282,0
+BML_H.US,D,20150915,000000,18.47,18.508,18.47,18.508,302,0
+BML_H.US,D,20150916,000000,18.47,18.526,18.42,18.446,2218,0
+BML_H.US,D,20150917,000000,18.27,18.48,18.26,18.36,3101,0
+BML_H.US,D,20150918,000000,18.49,18.49,18.31,18.35,5985,0
+BML_H.US,D,20150921,000000,18.261,18.437,18.261,18.41,6527,0
+BML_H.US,D,20150922,000000,18.4,18.57,18.4,18.551,7921,0
+BML_H.US,D,20150923,000000,18.536,18.6,18.536,18.6,1870,0
+BML_H.US,D,20150924,000000,18.56,18.71,18.52,18.67,6334,0
+BML_H.US,D,20150925,000000,18.65,18.78,18.65,18.693,9594,0
+BML_H.US,D,20150928,000000,18.68,18.69,18.2,18.2,2738,0
+BML_H.US,D,20150929,000000,18.45,18.513,18.29,18.45,9698,0
+BML_H.US,D,20150930,000000,18.6,18.6,18.44,18.54,7254,0
+BML_H.US,D,20151001,000000,18.38,18.57,18.38,18.57,5178,0
+BML_H.US,D,20151002,000000,18.491,18.74,18.49,18.71,10036,0
+BML_H.US,D,20151005,000000,18.65,18.677,18.28,18.28,18450,0
+BML_H.US,D,20151006,000000,18.33,18.43,18.32,18.32,9661,0
+BML_H.US,D,20151007,000000,18.4,18.4,18.17,18.19,16247,0
+BML_H.US,D,20151008,000000,18.17,18.27,18.1,18.26,7165,0
+BML_H.US,D,20151009,000000,18.32,18.52,18.24,18.35,3631,0
+BML_H.US,D,20151012,000000,18.349,18.393,18.26,18.26,8996,0
+BML_H.US,D,20151013,000000,18.42,18.42,18.224,18.25,7686,0
+BML_H.US,D,20151014,000000,18.39,18.39,18.115,18.115,7585,0
+BML_H.US,D,20151015,000000,18.04,18.12,17.89,17.89,25034,0
+BML_H.US,D,20151016,000000,17.88,18.07,17.62,18,207153,0
+BML_H.US,D,20151019,000000,17.96,18.24,17.95,18.18,10876,0
+BML_H.US,D,20151020,000000,18.22,18.35,18.13,18.13,315082,0
+BML_H.US,D,20151021,000000,18.21,18.349,18.01,18.13,16384,0
+BML_H.US,D,20151022,000000,18.07,18.21,17.9,17.99,48878,0
+BML_H.US,D,20151023,000000,18.08,18.27,18.08,18.19,18229,0
+BML_H.US,D,20151026,000000,18.259,18.32,18.2,18.27,9082,0
+BML_H.US,D,20151027,000000,18.218,18.31,18.09,18.18,31318,0
+BML_H.US,D,20151028,000000,18.27,18.33,18.231,18.24,7597,0
+BML_H.US,D,20151029,000000,18.179,18.34,18.179,18.34,3771,0
+BML_H.US,D,20151030,000000,18.38,18.49,18.06,18.28,29312,0
+BML_H.US,D,20151102,000000,18.22,18.52,18.22,18.44,16577,0
+BML_H.US,D,20151103,000000,18.44,18.54,18.34,18.34,7015,0
+BML_H.US,D,20151104,000000,18.43,19.02,18.38,18.39,18514,0
+BML_H.US,D,20151105,000000,18.49,18.96,18.49,18.69,18362,0
+BML_H.US,D,20151106,000000,18.69,18.7,18.599,18.65,5367,0
+BML_H.US,D,20151109,000000,18.65,18.77,18.53,18.72,17210,0
+BML_H.US,D,20151110,000000,18.33,18.6,18.33,18.37,7541,0
+BML_H.US,D,20151111,000000,19.25,19.25,18.71,18.8,4549,0
+BML_H.US,D,20151112,000000,18.79,18.82,18.6,18.64,15269,0
+BML_H.US,D,20151113,000000,18.98,18.98,18.69,18.83,23470,0
+BML_H.US,D,20151116,000000,18.82,18.82,18.75,18.76,6284,0
+BML_H.US,D,20151117,000000,18.856,18.98,18.79,18.95,19547,0
+BML_H.US,D,20151118,000000,18.948,19.07,18.92,19.07,13873,0
+BML_H.US,D,20151119,000000,19.16,19.16,18.985,19.015,4604,0
+BML_H.US,D,20151120,000000,19.14,19.14,18.98,18.98,8450,0
+BML_H.US,D,20151123,000000,18.892,18.97,18.76,18.825,9602,0
+BML_H.US,D,20151124,000000,18.98,19,18.78,18.78,21575,0
+BML_H.US,D,20151125,000000,18.95,18.996,18.62,18.62,18940,0
+BML_H.US,D,20151127,000000,18.76,18.9,18.65,18.9,5836,0
+BML_H.US,D,20151130,000000,18.96,18.96,18.78,18.78,6744,0
+BML_H.US,D,20151201,000000,18.94,18.94,18.84,18.87,27300,0
+BML_H.US,D,20151202,000000,19.03,19.03,18.85,18.919,9640,0
+BML_H.US,D,20151203,000000,19,19,18.76,18.82,13880,0
+BML_H.US,D,20151204,000000,18.9,18.92,18.74,18.74,11539,0
+BML_H.US,D,20151207,000000,18.92,18.92,18.61,18.62,6800,0
+BML_H.US,D,20151208,000000,18.7,18.7,18.61,18.62,5851,0
+BML_H.US,D,20151209,000000,18.62,18.729,18.58,18.59,6026,0
+BML_H.US,D,20151210,000000,18.58,18.58,18.46,18.49,7966,0
+BML_H.US,D,20151211,000000,18.46,18.46,18.19,18.21,11373,0
+BML_H.US,D,20151214,000000,18.1,18.19,17.61,17.85,30488,0
+BML_H.US,D,20151215,000000,17.8,17.875,17.49,17.79,27673,0
+BML_H.US,D,20151216,000000,17.84,18.04,17.82,18.04,9280,0
+BML_H.US,D,20151217,000000,18.02,18.1,17.87,18.04,14251,0
+BML_H.US,D,20151218,000000,18.05,18.08,17.93,18.07,19387,0
+BML_H.US,D,20151221,000000,17.981,18.04,17.92,17.93,20293,0
+BML_H.US,D,20151222,000000,17.92,18.1,17.92,18.07,14964,0
+BML_H.US,D,20151223,000000,18.09,18.22,18.02,18.06,20056,0
+BML_H.US,D,20151224,000000,18.05,18.063,17.99,18.01,11631,0
+BML_H.US,D,20151228,000000,18.01,18.04,17.96,18,13491,0
+BML_H.US,D,20151229,000000,18.03,18.309,18.02,18.21,8755,0
+BML_H.US,D,20151230,000000,18.2,18.35,18.2,18.29,15673,0
+BML_H.US,D,20151231,000000,18.25,18.39,18.12,18.34,27530,0
+BML_H.US,D,20160104,000000,18.2099,18.36,18.1986,18.33,8950,0
+BML_H.US,D,20160105,000000,18.37,18.49,18.34,18.34,10978,0
+BML_H.US,D,20160106,000000,18.44,18.48,18.37,18.39,9942,0
+BML_H.US,D,20160107,000000,18.4493,18.47,18.3,18.37,8264,0
+BML_H.US,D,20160108,000000,18.33,18.5,18.33,18.4093,15930,0
+BML_H.US,D,20160111,000000,18.41,18.41,18.26,18.35,9323,0
+BML_H.US,D,20160112,000000,18.31,18.3399,18,18.26,37784,0
+BML_H.US,D,20160113,000000,18.25,18.2789,17.96,18.03,36913,0
+BML_H.US,D,20160114,000000,18.19,18.1999,18.05,18.1881,20450,0
+BML_H.US,D,20160115,000000,18.01,18.01,17.69,17.8683,12550,0
+BML_H.US,D,20160119,000000,17.95,17.95,17.95,17.95,0,0
+BML_H.US,D,20160120,000000,17.92,18.06,17.49,18.06,20628,0
+BML_H.US,D,20160121,000000,17.65,17.85,17.65,17.74,25592,0
+BML_H.US,D,20160122,000000,17.75,17.91,17.73,17.78,14723,0
+BML_H.US,D,20160125,000000,17.61,17.72,17.55,17.58,15374,0
+BML_H.US,D,20160126,000000,17.67,17.79,17.55,17.588,42419,0
+BML_H.US,D,20160127,000000,17.67,17.77,17.588,17.77,10542,0
+BML_H.US,D,20160128,000000,17.86,17.8781,17.8,17.81,4902,0
+BML_H.US,D,20160129,000000,17.84,17.97,17.82,17.89,6506,0
+BML_H.US,D,20160201,000000,17.84,17.9,17.7701,17.8101,8845,0
+BML_H.US,D,20160202,000000,17.9499,17.9499,17.8,17.87,11660,0
+BML_H.US,D,20160203,000000,17.91,17.93,17.8425,17.9,1691,0
+BML_H.US,D,20160204,000000,17.93,18.1,17.92,17.95,15319,0
+BML_H.US,D,20160205,000000,17.92,17.97,17.77,17.77,5801,0
+BML_H.US,D,20160208,000000,17.88,17.88,17.23,17.53,8720,0
+BML_H.US,D,20160209,000000,17.16,17.3188,17.1,17.2,20307,0
+BML_H.US,D,20160210,000000,17.22,17.23,16.96,16.9601,6421,0
+BML_H.US,D,20160211,000000,16.8101,16.9685,15.74,16.18,46171,0
+BML_H.US,D,20160212,000000,16.1235,16.49,16.05,16.34,29498,0
+BML_H.US,D,20160216,000000,16.34,16.76,16.34,16.71,7853,0
+BML_H.US,D,20160217,000000,16.84,17.11,16.83,16.88,22087,0
+BML_H.US,D,20160218,000000,16.793,17.07,16.6929,17.06,18556,0
+BML_H.US,D,20160219,000000,17.0204,17.04,16.87,16.87,5327,0
+BML_H.US,D,20160222,000000,16.9,17,16.73,16.73,3517,0
+BML_H.US,D,20160223,000000,16.69,16.86,16.6748,16.85,25419,0
+BML_H.US,D,20160224,000000,16.76,16.8394,16.45,16.7579,9500,0
+BML_H.US,D,20160225,000000,16.85,16.85,16.71,16.84,13549,0
+BML_H.US,D,20160226,000000,16.8915,17.32,16.8915,17.12,25367,0
+BML_H.US,D,20160229,000000,17.49,17.5677,17.28,17.28,16852,0
+BML_H.US,D,20160301,000000,17.69,17.69,17.31,17.42,14013,0
+BML_H.US,D,20160302,000000,17.5593,17.56,17.3838,17.39,4090,0
+BML_H.US,D,20160303,000000,17.36,17.5099,17.3491,17.5099,5672,0
+BML_H.US,D,20160304,000000,17.38,17.52,17.38,17.52,4420,0
+BML_H.US,D,20160307,000000,17.63,17.63,17.4673,17.5466,13051,0
+BML_H.US,D,20160308,000000,17.4094,17.5372,17.27,17.27,7598,0
+BML_H.US,D,20160309,000000,17.3,17.3,17.1752,17.24,13235,0
+BML_H.US,D,20160310,000000,17.3,17.55,17.2999,17.55,8429,0
+BML_H.US,D,20160311,000000,17.55,17.64,17.44,17.47,10840,0
+BML_H.US,D,20160314,000000,17.5187,17.64,17.5187,17.64,6887,0
+BML_H.US,D,20160315,000000,17.79,17.79,17.47,17.47,11752,0
+BML_H.US,D,20160316,000000,17.401,17.65,17.401,17.5001,5873,0
+BML_H.US,D,20160317,000000,17.75,17.75,17.52,17.55,10888,0
+BML_H.US,D,20160318,000000,17.5896,17.75,17.5896,17.6,10139,0
+BML_H.US,D,20160321,000000,17.78,17.78,17.55,17.67,18595,0
+BML_H.US,D,20160322,000000,17.688,17.77,17.58,17.76,10936,0
+BML_H.US,D,20160323,000000,17.6899,17.98,17.645,17.98,14299,0
+BML_H.US,D,20160324,000000,17.949,18.04,17.92,17.9799,7915,0
+BML_H.US,D,20160328,000000,17.83,18.19,17.83,18.05,12935,0
+BML_H.US,D,20160329,000000,18.0486,18.1699,18.03,18.03,24295,0
+BML_H.US,D,20160330,000000,18.24,18.24,18.1,18.1,7407,0
+BML_H.US,D,20160331,000000,18.34,18.4,18.13,18.32,8306,0
+BML_H.US,D,20160401,000000,18.4,18.4,18.2,18.22,16180,0
+BML_H.US,D,20160404,000000,18.0563,18.32,17.9001,18.32,4463,0
+BML_H.US,D,20160405,000000,18.2781,18.2781,18.07,18.07,8086,0
+BML_H.US,D,20160406,000000,18.1,18.3003,18.06,18.15,9495,0
+BML_H.US,D,20160407,000000,18.3033,18.31,18.09,18.31,10311,0
+BML_H.US,D,20160408,000000,18.31,18.31,18.04,18.27,20448,0
+BML_H.US,D,20160411,000000,18.3,18.3,18.1407,18.15,11852,0
+BML_H.US,D,20160412,000000,18.2687,18.37,18.241,18.28,14100,0
+BML_H.US,D,20160413,000000,18.26,18.39,18.23,18.23,6512,0
+BML_H.US,D,20160414,000000,18.37,18.39,18.13,18.13,15557,0
+BML_H.US,D,20160415,000000,18.25,18.27,17.96,17.96,14099,0
+BML_H.US,D,20160418,000000,17.9733,18.28,17.9733,17.98,13731,0
+BML_H.US,D,20160419,000000,18,18.27,18,18.05,38458,0
+BML_H.US,D,20160420,000000,18.05,18.1599,18.0007,18.04,18597,0
+BML_H.US,D,20160421,000000,18.18,18.33,18.0713,18.09,18630,0
+BML_H.US,D,20160422,000000,18.15,18.3,18.11,18.11,6145,0
+BML_H.US,D,20160425,000000,18.1,18.27,18.07,18.07,20387,0
+BML_H.US,D,20160426,000000,18.0996,18.256,18.0974,18.25,18639,0
+BML_H.US,D,20160427,000000,18.29,18.3685,18.25,18.31,8208,0
+BML_H.US,D,20160428,000000,18.38,18.42,17.99,18,118362,0
+BML_H.US,D,20160429,000000,18.06,18.11,18,18,43292,0
+BML_H.US,D,20160502,000000,18.1,18.13,18.0392,18.05,11799,0
+BML_H.US,D,20160503,000000,18.04,18.0846,18.04,18.04,8881,0
+BML_H.US,D,20160504,000000,18.06,18.09,18.04,18.0699,11435,0
+BML_H.US,D,20160505,000000,18.08,18.13,18.0799,18.12,36485,0
+BML_H.US,D,20160506,000000,18.06,18.13,18.06,18.1,17589,0
+BML_H.US,D,20160509,000000,18.03,18.14,18.03,18.1107,3901,0
+BML_H.US,D,20160510,000000,18.14,18.25,18.1,18.14,40721,0
+BML_H.US,D,20160511,000000,18.14,18.449,18.13,18.36,47174,0
+BML_H.US,D,20160512,000000,18.2478,18.42,18.23,18.28,17349,0
+BML_H.US,D,20160513,000000,18.34,18.3751,18.18,18.18,16088,0
+BML_H.US,D,20160516,000000,18.33,18.75,18.33,18.57,12087,0
+BML_H.US,D,20160517,000000,18.65,19.18,18.65,19.08,31381,0
+BML_H.US,D,20160518,000000,19.09,19.109,18.53,18.77,21253,0
+BML_H.US,D,20160519,000000,18.74,18.74,18.54,18.73,11327,0
+BML_H.US,D,20160520,000000,18.8,18.96,18.78,18.92,10628,0
+BML_H.US,D,20160523,000000,18.8991,18.95,18.78,18.87,12125,0
+BML_H.US,D,20160524,000000,18.99,19.24,18.9118,19.18,27022,0
+BML_H.US,D,20160525,000000,19.2,19.38,19.01,19.36,33193,0
+BML_H.US,D,20160526,000000,19.37,19.44,19.1999,19.29,15489,0
+BML_H.US,D,20160527,000000,19.29,19.35,19.25,19.26,7536,0
+BML_H.US,D,20160531,000000,19.38,19.38,19.19,19.26,39513,0
+BML_H.US,D,20160601,000000,19.34,19.36,19.09,19.11,31473,0
+BML_H.US,D,20160602,000000,19.153,19.153,19.02,19.08,13147,0
+BML_H.US,D,20160603,000000,19.15,19.3301,19.15,19.26,16053,0
+BML_H.US,D,20160606,000000,19.2399,19.5,19.2399,19.34,17796,0
+BML_H.US,D,20160607,000000,19.3,19.5,19.2355,19.37,28584,0
+BML_H.US,D,20160608,000000,19.42,19.5,19.36,19.45,14331,0
+BML_H.US,D,20160609,000000,19.24,19.3782,19.17,19.25,40020,0
+BML_H.US,D,20160610,000000,19.3092,19.39,19.02,19.39,38787,0
+BML_H.US,D,20160613,000000,19.4,19.44,19.3164,19.35,12802,0
+BML_H.US,D,20160614,000000,19.39,19.39,19.13,19.13,13761,0
+BML_H.US,D,20160615,000000,19.15,19.38,19.11,19.37,10580,0
+BML_H.US,D,20160616,000000,19.22,19.48,19.22,19.46,40377,0
+BML_H.US,D,20160617,000000,19.4028,19.48,19.35,19.48,17667,0
+BML_H.US,D,20160620,000000,19.3676,19.54,19.3676,19.54,20683,0
+BML_H.US,D,20160621,000000,19.46,19.64,19.43,19.46,9670,0
+BML_H.US,D,20160622,000000,19.61,19.61,19.33,19.36,28073,0
+BML_H.US,D,20160623,000000,19.43,19.58,19.3132,19.56,21844,0
+BML_H.US,D,20160624,000000,19.12,19.5,19.12,19.5,17271,0
+BML_H.US,D,20160627,000000,19.3299,19.46,19.103,19.26,22911,0
+BML_H.US,D,20160628,000000,19.2,19.4681,19.2,19.25,28589,0
+BML_H.US,D,20160629,000000,19.45,19.58,19.2901,19.36,13145,0
+BML_H.US,D,20160630,000000,19.49,19.81,19.49,19.64,28743,0
+BML_H.US,D,20160701,000000,19.5899,19.7346,19.49,19.49,18213,0
+BML_H.US,D,20160705,000000,19.4899,19.6299,19.39,19.56,15102,0
+BML_H.US,D,20160706,000000,19.4399,19.8495,19.4399,19.84,50161,0
+BML_H.US,D,20160707,000000,19.6048,19.939,19.6048,19.89,15351,0
+BML_H.US,D,20160708,000000,19.95,19.97,19.74,19.89,23250,0
+BML_H.US,D,20160711,000000,19.98,20.31,19.9,20.31,25112,0
+BML_H.US,D,20160712,000000,20.16,20.61,20.16,20.35,28032,0
+BML_H.US,D,20160713,000000,20.5,20.81,20.2,20.67,48193,0
+BML_H.US,D,20160714,000000,20.81,20.97,20.5,20.54,19220,0
+BML_H.US,D,20160715,000000,20.59,20.6,20.25,20.25,49946,0
+BML_H.US,D,20160718,000000,20.43,20.43,20.13,20.14,17278,0
+BML_H.US,D,20160719,000000,20.28,20.2939,20.13,20.13,12811,0
+BML_H.US,D,20160720,000000,20.29,20.44,20.19,20.439,15574,0
+BML_H.US,D,20160721,000000,20.3557,20.5888,20.3557,20.42,9743,0
+BML_H.US,D,20160722,000000,20.76,20.77,20.5401,20.58,10896,0
+BML_H.US,D,20160725,000000,20.58,20.72,20.58,20.6,8118,0
+BML_H.US,D,20160726,000000,20.59,20.69,20.52,20.52,30559,0
+BML_H.US,D,20160727,000000,20.51,20.89,20.41,20.72,34474,0
+BML_H.US,D,20160728,000000,20.79,21.75,20.79,21.49,88668,0
+BML_H.US,D,20160729,000000,21.9,21.9,21.33,21.41,38173,0
+BML_H.US,D,20160801,000000,21.55,21.735,21.04,21.04,31059,0
+BML_H.US,D,20160802,000000,21.03,21.16,20.75,20.97,12911,0
+BML_H.US,D,20160803,000000,20.9385,21.2074,20.771,21.02,14897,0
+BML_H.US,D,20160804,000000,21.0957,21.14,20.38,20.38,10585,0
+BML_H.US,D,20160805,000000,20.675,20.819,20.42,20.69,8344,0
+BML_H.US,D,20160808,000000,20.35,20.71,20.32,20.47,21476,0
+BML_H.US,D,20160809,000000,20.65,20.7,20.43,20.54,14112,0
+BML_H.US,D,20160810,000000,20.89,20.89,20.4942,20.89,24390,0
+BML_H.US,D,20160811,000000,20.71,21.26,20.71,21.01,15336,0
+BML_H.US,D,20160812,000000,20.9499,21,20.8,20.9874,8688,0
+BML_H.US,D,20160815,000000,21,21.0374,20.8194,20.8194,14765,0
+BML_H.US,D,20160816,000000,20.76,20.9359,20.62,20.75,14047,0
+BML_H.US,D,20160817,000000,20.78,20.7899,20.58,20.6,18069,0
+BML_H.US,D,20160818,000000,20.801,21.265,20.61,21.1599,15229,0
+BML_H.US,D,20160819,000000,21.0899,21.25,20.842,21.06,27425,0
+BML_H.US,D,20160822,000000,20.84,21,20.642,20.7,12676,0
+BML_H.US,D,20160823,000000,20.94,20.94,20.7118,20.8,13956,0
+BML_H.US,D,20160824,000000,20.67,20.97,20.67,20.825,12052,0
+BML_H.US,D,20160825,000000,20.75,20.8681,20.64,20.64,24723,0
+BML_H.US,D,20160826,000000,20.72,21.16,20.7,20.71,45858,0
+BML_H.US,D,20160829,000000,20.95,21.14,20.798,21.13,27837,0
+BML_H.US,D,20160830,000000,21.14,21.27,21,21.25,18745,0
+BML_H.US,D,20160831,000000,21.15,21.3,20.86,20.86,32908,0
+BML_H.US,D,20160901,000000,20.9,20.9,20.8,20.81,17904,0
+BML_H.US,D,20160902,000000,20.85,20.9499,20.85,20.92,17719,0
+BML_H.US,D,20160906,000000,20.96,21.24,20.5,20.6,29369,0
+BML_H.US,D,20160907,000000,20.74,20.89,20.5401,20.57,12736,0
+BML_H.US,D,20160908,000000,20.5227,20.76,20.3363,20.38,35846,0
+BML_H.US,D,20160909,000000,20.3,20.3,19.48,19.48,30631,0
+BML_H.US,D,20160912,000000,19.33,19.62,19.27,19.5,24242,0
+BML_H.US,D,20160913,000000,19.5,19.6499,19.37,19.37,19739,0
+BML_H.US,D,20160914,000000,19.4613,19.6294,19.38,19.58,10729,0
+BML_H.US,D,20160915,000000,19.61,19.911,19.61,19.85,17494,0
+BML_H.US,D,20160916,000000,19.78,20.09,19.74,19.9,14321,0
+BML_H.US,D,20160919,000000,19.93,20.3011,19.92,20.28,14019,0
+BML_H.US,D,20160920,000000,20.16,20.45,20.07,20.43,13632,0
+BML_H.US,D,20160921,000000,20.2717,20.7276,20.15,20.7,15544,0
+BML_H.US,D,20160922,000000,20.6284,20.93,20.59,20.92,35493,0
+BML_H.US,D,20160923,000000,20.81,20.99,20.8,20.8,16694,0
+BML_H.US,D,20160926,000000,20.719,20.795,20.6051,20.76,10937,0
+BML_H.US,D,20160927,000000,20.66,20.7099,20.48,20.48,27919,0
+BML_H.US,D,20160928,000000,20.7975,20.81,20.52,20.7999,16406,0
+BML_H.US,D,20160929,000000,20.64,20.67,20.31,20.6,33952,0
+BML_H.US,D,20160930,000000,20.37,20.99,20.37,20.99,22946,0
+BML_H.US,D,20161003,000000,20.89,21.08,20.8407,21.0096,12657,0
+BML_H.US,D,20161004,000000,21.06,21.07,20.86,20.87,11631,0
+BML_H.US,D,20161005,000000,20.93,21.2488,20.91,21.18,12495,0
+BML_H.US,D,20161006,000000,21.19,21.87,21.1574,21.77,47269,0
+BML_H.US,D,20161007,000000,21.5206,23.25,21.24,23.25,157801,0
+BML_H.US,D,20161010,000000,23.17,24.22,23.12,23.75,524194,0
+BML_H.US,D,20161011,000000,23.56,23.86,23.04,23.21,405772,0
+BML_H.US,D,20161012,000000,23.1,23.31,22.63,22.68,245104,0
+BML_H.US,D,20161013,000000,22.62,22.8,22.56,22.62,161618,0
+BML_H.US,D,20161014,000000,22.62,22.87,22.62,22.65,145068,0
+BML_H.US,D,20161017,000000,22.71,22.72,22.47,22.5,128835,0
+BML_H.US,D,20161018,000000,22.53,22.7,22.41,22.47,161075,0
+BML_H.US,D,20161019,000000,22.52,22.94,22.52,22.64,98380,0
+BML_H.US,D,20161020,000000,22.59,22.86,22.46,22.71,112276,0
+BML_H.US,D,20161021,000000,22.7,22.85,21.71,21.71,412267,0
+BML_H.US,D,20161024,000000,21.56,21.57,20.73,20.75,193947,0
+BML_H.US,D,20161025,000000,20.75,20.75,20.1,20.16,116846,0
+BML_H.US,D,20161026,000000,20.02,20.4799,20.01,20.08,152134,0
+BML_H.US,D,20161027,000000,20.1299,20.24,19.85,20.24,73257,0
+BML_H.US,D,20161028,000000,20.24,20.24,19.87,20.1,106430,0
+BML_H.US,D,20161031,000000,20.0616,20.1491,20.01,20.1,13840,0
+BML_H.US,D,20161101,000000,20.02,20.18,19.84,19.94,30434,0
+BML_H.US,D,20161102,000000,19.84,20.24,19.81,20.18,29183,0
+BML_H.US,D,20161103,000000,20.24,20.24,20.05,20.15,6783,0
+BML_H.US,D,20161104,000000,20.24,20.25,20,20.17,9352,0
+BML_H.US,D,20161107,000000,20.25,20.345,19.79,19.99,29805,0
+BML_H.US,D,20161108,000000,20.05,20.159,19.9,20.11,20142,0
+BML_H.US,D,20161109,000000,20.15,20.2,19.82,19.91,64954,0
+BML_H.US,D,20161110,000000,19.85,19.85,19.31,19.5,25300,0
+BML_H.US,D,20161111,000000,19.42,19.65,19.25,19.6,19257,0
+BML_H.US,D,20161114,000000,19.5,19.5,18.9901,19.34,18052,0
+BML_H.US,D,20161115,000000,19.22,20.12,19.0137,20.12,22160,0
+BML_H.US,D,20161116,000000,19.9802,20.27,19.9001,20.27,11081,0
+BML_H.US,D,20161117,000000,20.24,20.34,20.1401,20.1715,4447,0
+BML_H.US,D,20161118,000000,20.06,20.06,19.865,20.03,12522,0
+BML_H.US,D,20161121,000000,19.99,20.1,19.97,20.03,46329,0
+BML_H.US,D,20161122,000000,19.871,20.19,19.871,20.15,16189,0
+BML_H.US,D,20161123,000000,19.89,19.89,19.52,19.64,47106,0
+BML_H.US,D,20161125,000000,19.74,20.0699,19.56,19.56,9009,0
+BML_H.US,D,20161128,000000,19.63,19.789,19.6,19.75,8118,0
+BML_H.US,D,20161129,000000,19.89,19.93,19.67,19.93,35063,0
+BML_H.US,D,20161130,000000,19.93,19.96,19.7122,19.9,8993,0
+BML_H.US,D,20161201,000000,19.75,19.9299,19.655,19.66,11479,0
+BML_H.US,D,20161202,000000,19.94,19.97,19.28,19.59,28644,0
+BML_H.US,D,20161205,000000,19.6899,19.6899,19.37,19.4,14183,0
+BML_H.US,D,20161206,000000,19.4026,19.6599,19.4026,19.42,12392,0
+BML_H.US,D,20161207,000000,19.69,19.6972,19.25,19.26,40943,0
+BML_H.US,D,20161208,000000,19.2516,19.45,19.11,19.31,14333,0
+BML_H.US,D,20161209,000000,19.4066,19.4499,19.3,19.33,16619,0
+BML_H.US,D,20161212,000000,19.33,19.35,19.02,19.16,29265,0
+BML_H.US,D,20161213,000000,19.05,19.44,19.02,19.19,27568,0
+BML_H.US,D,20161214,000000,19.25,19.5628,19.16,19.36,91043,0
+BML_H.US,D,20161215,000000,19.51,19.99,19.35,19.86,40917,0
+BML_H.US,D,20161216,000000,20,20.1,19.8101,20,10320,0
+BML_H.US,D,20161219,000000,20,20,19.69,19.77,24304,0
+BML_H.US,D,20161220,000000,20.02,20.05,19.55,19.55,33642,0
+BML_H.US,D,20161221,000000,19.83,20.05,19.56,19.71,36939,0
+BML_H.US,D,20161222,000000,19.85,20.15,19.75,19.75,25784,0
+BML_H.US,D,20161223,000000,19.85,19.97,19.65,19.68,20410,0
+BML_H.US,D,20161227,000000,19.7,20,19.5434,20,25835,0
+BML_H.US,D,20161228,000000,20.05,20.1348,19.81,20.11,19294,0
+BML_H.US,D,20161229,000000,20.29,20.29,19.56,19.68,20915,0
+BML_H.US,D,20161230,000000,19.77,19.95,19.57,19.89,21149,0
+BML_H.US,D,20170103,000000,19.87,19.95,19.66,19.89,7841,0
+BML_H.US,D,20170104,000000,19.8117,20.2,19.8117,20.03,13284,0
+BML_H.US,D,20170105,000000,20.05,20.2,19.78,19.85,18264,0
+BML_H.US,D,20170106,000000,19.97,20.15,19.8519,19.98,9233,0
+BML_H.US,D,20170109,000000,20.1,20.15,20.02,20.08,21556,0
+BML_H.US,D,20170110,000000,20.17,20.17,19.8201,20.05,16192,0
+BML_H.US,D,20170111,000000,20,20.28,20,20.22,25010,0
+BML_H.US,D,20170112,000000,20.2144,20.2144,20.019,20.1009,13070,0
+BML_H.US,D,20170113,000000,20.15,20.248,20.1,20.248,8224,0
+BML_H.US,D,20170117,000000,20.2599,20.285,20.051,20.22,14960,0
+BML_H.US,D,20170118,000000,20.25,20.48,20.13,20.48,26471,0
+BML_H.US,D,20170119,000000,20.32,20.47,20.14,20.4,20949,0
+BML_H.US,D,20170120,000000,20.45,20.5,20.07,20.5,20317,0
+BML_H.US,D,20170123,000000,20.44,20.49,20.34,20.34,8074,0
+BML_H.US,D,20170124,000000,20.34,20.49,20.34,20.41,2980,0
+BML_H.US,D,20170125,000000,20.4,20.4,20.16,20.16,17268,0
+BML_H.US,D,20170126,000000,20.3,20.3,20.11,20.14,11584,0
+BML_H.US,D,20170127,000000,20.2,20.29,20.12,20.18,21596,0
+BML_H.US,D,20170130,000000,20.26,20.26,20.06,20.1,15321,0
+BML_H.US,D,20170131,000000,20.15,20.28,20.07,20.15,19827,0
+BML_H.US,D,20170201,000000,20.16,20.1906,20.08,20.08,8130,0
+BML_H.US,D,20170202,000000,20.1322,20.1485,20.05,20.05,10720,0
+BML_H.US,D,20170203,000000,20.08,20.16,20.02,20.12,27808,0
+BML_H.US,D,20170206,000000,20.13,20.25,20.12,20.13,15082,0
+BML_H.US,D,20170207,000000,20.16,20.32,20.13,20.3,11695,0
+BML_H.US,D,20170208,000000,20.24,20.34,20.21,20.32,22158,0
+BML_H.US,D,20170209,000000,20.33,20.35,20.25,20.25,6142,0
+BML_H.US,D,20170210,000000,20.3,20.33,19.98,20.06,63641,0
+BML_H.US,D,20170213,000000,20.0499,21.48,20.04,20.1,15685,0
+BML_H.US,D,20170214,000000,20.17,20.23,20.01,20.17,17518,0
+BML_H.US,D,20170215,000000,20.18,20.25,20.09,20.15,8566,0
+BML_H.US,D,20170216,000000,20.12,20.25,20.09,20.2474,27879,0
+BML_H.US,D,20170217,000000,20.25,20.39,20.25,20.25,14311,0
+BML_H.US,D,20170221,000000,20.45,20.45,20.1817,20.35,11561,0
+BML_H.US,D,20170222,000000,20.3594,20.41,20.3058,20.41,8474,0
+BML_H.US,D,20170223,000000,20.41,20.44,20.4,20.44,4126,0
+BML_H.US,D,20170224,000000,20.4,20.45,20.2604,20.4,8511,0
+BML_H.US,D,20170227,000000,20.36,20.46,20.36,20.39,21237,0
+BML_H.US,D,20170228,000000,20.29,20.3988,20.29,20.39,5073,0
+BML_H.US,D,20170301,000000,20.39,20.422,20.22,20.39,13389,0
+BML_H.US,D,20170302,000000,20.32,20.44,20.27,20.41,8543,0
+BML_H.US,D,20170303,000000,20.41,20.68,20.41,20.53,12033,0
+BML_H.US,D,20170306,000000,20.53,20.5545,20.38,20.49,9822,0
+BML_H.US,D,20170307,000000,20.4,20.55,20.4,20.4214,16436,0
+BML_H.US,D,20170308,000000,20.48,20.76,20.48,20.74,40557,0
+BML_H.US,D,20170309,000000,20.75,20.75,20.4,20.58,12900,0
+BML_H.US,D,20170310,000000,20.562,20.74,20.5571,20.74,3156,0
+BML_H.US,D,20170313,000000,20.77,20.9,20.6,20.9,19589,0
+BML_H.US,D,20170314,000000,20.7701,20.9199,20.7701,20.82,6993,0
+BML_H.US,D,20170315,000000,20.9618,21.1391,20.9,21.1063,63150,0
+BML_H.US,D,20170316,000000,21.29,21.53,21.2893,21.53,4601,0
+BML_H.US,D,20170317,000000,21.53,21.5399,21.3436,21.52,22983,0
+BML_H.US,D,20170320,000000,21.29,21.53,21.29,21.43,7915,0
+BML_H.US,D,20170321,000000,21.48,21.5799,21.07,21.23,11853,0
+BML_H.US,D,20170322,000000,21.2474,21.328,21.07,21.18,17986,0
+BML_H.US,D,20170323,000000,21.25,21.43,21.25,21.26,14545,0
+BML_H.US,D,20170324,000000,21.06,21.42,21.04,21.42,27456,0
+BML_H.US,D,20170327,000000,21.4,21.53,21.04,21.4899,12118,0
+BML_H.US,D,20170328,000000,21.49,21.5594,21.292,21.4101,7359,0
+BML_H.US,D,20170329,000000,21.435,21.93,21.435,21.69,6050,0
+BML_H.US,D,20170330,000000,21.7,21.9599,21.66,21.89,7388,0
+BML_H.US,D,20170331,000000,21.9075,22.03,21.687,21.92,18719,0
+BML_H.US,D,20170403,000000,21.75,21.97,21.6726,21.96,20694,0
+BML_H.US,D,20170404,000000,21.96,21.9664,21.65,21.9,9879,0
+BML_H.US,D,20170405,000000,21.68,21.95,21.65,21.92,20252,0
+BML_H.US,D,20170406,000000,21.81,22.1,21.71,22.1,18980,0
+BML_H.US,D,20170407,000000,22.2,22.2,21.98,22,4218,0
+BML_H.US,D,20170410,000000,22.01,22.01,21.56,21.9,20151,0
+BML_H.US,D,20170411,000000,21.6462,21.9168,21.6462,21.74,6522,0
+BML_H.US,D,20170412,000000,21.769,21.91,21.61,21.91,6533,0
+BML_H.US,D,20170413,000000,21.87,21.94,21.7614,21.82,20862,0
+BML_H.US,D,20170417,000000,21.793,21.97,21.69,21.95,36308,0
+BML_H.US,D,20170418,000000,21.96,22.124,21.76,21.76,19411,0
+BML_H.US,D,20170419,000000,21.82,21.9,21.75,21.81,33904,0
+BML_H.US,D,20170420,000000,21.89,21.9501,21.85,21.85,14821,0
+BML_H.US,D,20170421,000000,21.95,22.18,21.95,22.05,12354,0
+BML_H.US,D,20170424,000000,21.8728,22.2,21.85,21.99,20748,0
+BML_H.US,D,20170425,000000,22.03,22.0401,21.81,21.81,16231,0
+BML_H.US,D,20170426,000000,21.92,21.9599,21.7717,21.787,10363,0
+BML_H.US,D,20170427,000000,21.851,21.97,21.82,21.97,8051,0
+BML_H.US,D,20170428,000000,21.87,21.892,21.79,21.87,12564,0
+BML_H.US,D,20170501,000000,21.8914,21.92,21.85,21.85,4696,0
+BML_H.US,D,20170502,000000,21.8055,21.94,21.76,21.81,10467,0
+BML_H.US,D,20170503,000000,21.9143,22,21.9143,22,10348,0
+BML_H.US,D,20170504,000000,21.9644,21.9731,21.8513,21.89,8714,0
+BML_H.US,D,20170505,000000,21.99,22.19,21.98,22.16,3260,0
+BML_H.US,D,20170508,000000,22.155,22.155,21.9718,21.9718,2361,0
+BML_H.US,D,20170509,000000,22.0413,22.2,22,22.01,13777,0
+BML_H.US,D,20170510,000000,22.19,22.19,22.11,22.1358,13805,0
+BML_H.US,D,20170511,000000,21.83,21.9599,21.83,21.93,11908,0
+BML_H.US,D,20170512,000000,21.8794,21.99,21.8205,21.942,15110,0
+BML_H.US,D,20170515,000000,21.8607,21.9781,21.8408,21.9781,7036,0
+BML_H.US,D,20170516,000000,21.88,21.94,21.8607,21.91,4662,0
+BML_H.US,D,20170517,000000,22,22,21.8372,21.8439,7969,0
+BML_H.US,D,20170518,000000,21.874,22,21.83,21.83,5713,0
+BML_H.US,D,20170519,000000,21.78,21.81,21.77,21.77,4311,0
+BML_H.US,D,20170522,000000,21.9199,21.9199,21.62,21.86,6472,0
+BML_H.US,D,20170523,000000,21.9,21.99,21.8112,21.84,8344,0
+BML_H.US,D,20170524,000000,21.919,21.919,21.64,21.82,6389,0
+BML_H.US,D,20170525,000000,21.7599,21.8799,21.57,21.75,9280,0
+BML_H.US,D,20170526,000000,21.9166,21.9166,21.73,21.73,3567,0
+BML_H.US,D,20170530,000000,21.84,21.86,21.68,21.68,3465,0
+BML_H.US,D,20170531,000000,21.83,21.85,21.7118,21.84,7620,0
+BML_H.US,D,20170601,000000,21.62,22.1,21.61,21.9815,11661,0
+BML_H.US,D,20170602,000000,21.9529,22.1,21.92,22.1,5032,0
+BML_H.US,D,20170605,000000,21.8709,22.2,21.8709,22.1403,7884,0
+BML_H.US,D,20170606,000000,22.13,22.14,21.9201,22.05,6061,0
+BML_H.US,D,20170607,000000,22.1374,22.1374,21.932,22.1195,1510,0
+BML_H.US,D,20170608,000000,22.12,22.12,21.85,22.099,15125,0
+BML_H.US,D,20170609,000000,22.01,22.01,21.89,22,6852,0
+BML_H.US,D,20170612,000000,21.88,22.0118,21.79,22.01,14907,0
+BML_H.US,D,20170613,000000,21.99,22,21.8422,22,6466,0
+BML_H.US,D,20170614,000000,21.93,22.2,21.93,22.15,5130,0
+BML_H.US,D,20170615,000000,22.02,22.1195,22.02,22.07,6872,0
+BML_H.US,D,20170616,000000,21.99,22.07,21.87,22.05,5913,0
+BML_H.US,D,20170619,000000,22.114,22.195,21.9958,22.0468,5101,0
+BML_H.US,D,20170620,000000,22.01,22.2,22.01,22.11,7477,0
+BML_H.US,D,20170621,000000,22.0899,22.09,22,22.07,12967,0
+BML_H.US,D,20170622,000000,22.09,22.273,22.09,22.1,5584,0
+BML_H.US,D,20170623,000000,22.172,22.2754,22.172,22.22,3607,0
+BML_H.US,D,20170626,000000,22.2499,22.2499,22.11,22.11,2018,0
+BML_H.US,D,20170627,000000,22.25,22.4665,22.25,22.35,17399,0
+BML_H.US,D,20170628,000000,22.28,22.49,22.28,22.4607,18030,0
+BML_H.US,D,20170629,000000,22.47,22.613,22.4036,22.61,12359,0
+BML_H.US,D,20170630,000000,22.72,22.8,22.33,22.55,15730,0
+BML_H.US,D,20170705,000000,22.56,22.79,22.47,22.65,6842,0
+BML_H.US,D,20170706,000000,22.71,22.77,22.54,22.55,6141,0
+BML_H.US,D,20170707,000000,22.75,22.8,22.65,22.79,10422,0
+BML_H.US,D,20170710,000000,22.739,22.8,22.675,22.8,7887,0
+BML_H.US,D,20170711,000000,22.64,22.86,22.61,22.66,5880,0
+BML_H.US,D,20170712,000000,22.68,22.91,22.68,22.88,3969,0
+BML_H.US,D,20170713,000000,22.75,22.9,22.56,22.67,10755,0
+BML_H.US,D,20170714,000000,22.8,22.89,22.6701,22.89,4357,0
+BML_H.US,D,20170717,000000,22.8372,22.8372,22.7101,22.7101,5184,0
+BML_H.US,D,20170718,000000,22.71,22.7184,22.5601,22.69,12391,0
+BML_H.US,D,20170719,000000,22.89,22.89,22.66,22.77,3309,0
+BML_H.US,D,20170720,000000,22.6625,22.98,22.6625,22.9,20480,0
+BML_H.US,D,20170721,000000,22.9,23,22.89,23,11175,0
+BML_H.US,D,20170724,000000,22.979,23.02,22.9,22.9446,20418,0
+BML_H.US,D,20170725,000000,22.99,23.11,22.8601,23.07,11285,0
+BML_H.US,D,20170726,000000,22.8,22.93,22.77,22.93,3437,0
+BML_H.US,D,20170727,000000,22.81,23.075,22.81,23,25831,0
+BML_H.US,D,20170728,000000,22.816,22.94,22.816,22.94,4639,0
+BML_H.US,D,20170731,000000,22.84,23.0347,22.76,22.93,7993,0
+BML_H.US,D,20170801,000000,22.82,22.91,22,22.75,2783062,0
+BML_H.US,D,20170802,000000,22.6653,22.78,22.6653,22.76,10412,0
+BML_H.US,D,20170803,000000,22.87,22.87,22.71,22.76,11153,0
+BML_H.US,D,20170804,000000,22.75,22.75,22.4501,22.56,51730,0
+BML_H.US,D,20170807,000000,22.56,22.85,22.56,22.75,47505,0
+BML_H.US,D,20170808,000000,22.75,22.75,22.5406,22.57,56447,0
+BML_H.US,D,20170809,000000,22.5,22.53,22.3,22.44,14520,0
+BML_H.US,D,20170810,000000,22.37,22.37,22.25,22.26,13257,0
+BML_H.US,D,20170811,000000,21.84,22.87,21.84,22.71,30878,0
+BML_H.US,D,20170814,000000,22.31,22.5,22.22,22.46,11151,0
+BML_H.US,D,20170815,000000,22.42,22.46,22.34,22.37,9042,0
+BML_H.US,D,20170816,000000,22.32,22.34,22.31,22.31,1853,0
+BML_H.US,D,20170817,000000,22.34,22.34,22.25,22.25,1068,0
+BML_H.US,D,20170818,000000,22.25,22.42,22.25,22.3,16037,0
+BML_H.US,D,20170821,000000,22.4,22.4,22.2,22.24,13003,0
+BML_H.US,D,20170822,000000,22.3,22.3,22.12,22.25,12158,0
+BML_H.US,D,20170823,000000,22.238,22.238,22.17,22.19,2050,0
+BML_H.US,D,20170824,000000,22.2133,22.2133,22.1,22.19,7132,0
+BML_H.US,D,20170825,000000,22.1994,22.43,22.191,22.31,14303,0
+BML_H.US,D,20170828,000000,22.28,22.4999,22.28,22.39,5032,0
+BML_H.US,D,20170829,000000,22.28,22.41,22.217,22.3,518972,0
+BML_H.US,D,20170830,000000,22.38,22.38,22.2,22.21,3629,0
+BML_H.US,D,20170831,000000,22.27,22.3588,22.228,22.26,9083,0
+BML_H.US,D,20170901,000000,22.21,22.33,22.21,22.33,3243,0
+BML_H.US,D,20170905,000000,22.29,22.34,22.29,22.2913,1606,0
+BML_H.US,D,20170906,000000,22.3,22.3399,22.23,22.23,10339,0
+BML_H.US,D,20170907,000000,22.1997,22.29,22.1232,22.206,15199,0
+BML_H.US,D,20170908,000000,22.12,22.3,22.12,22.1811,16923,0
+BML_H.US,D,20170911,000000,22.21,22.21,22.1,22.12,7586,0
+BML_H.US,D,20170912,000000,22.22,22.2527,22.05,22.12,15275,0
+BML_H.US,D,20170913,000000,22.07,22.2048,22.07,22.14,7529,0
+BML_H.US,D,20170914,000000,22.18,22.2113,22.1376,22.2113,4707,0
+BML_H.US,D,20170915,000000,22.2,22.26,22.12,22.24,4007,0
+BML_H.US,D,20170918,000000,22.28,22.3085,22.1521,22.25,6807,0
+BML_H.US,D,20170919,000000,22.27,22.34,22.17,22.26,8737,0
+BML_H.US,D,20170920,000000,22.2747,22.345,22.2001,22.23,4745,0
+BML_H.US,D,20170921,000000,22.3,22.467,22.2601,22.31,20322,0
+BML_H.US,D,20170922,000000,22.24,22.4676,22.24,22.26,14308,0
+BML_H.US,D,20170925,000000,22.3,22.3,22.24,22.24,5971,0
+BML_H.US,D,20170926,000000,22.22,22.35,22.22,22.23,7930,0
+BML_H.US,D,20170927,000000,22.22,22.2699,22.2,22.2699,4578,0
+BML_H.US,D,20170928,000000,22.2174,22.35,22.2174,22.24,3685,0
+BML_H.US,D,20170929,000000,22.31,22.35,22.11,22.29,30297,0
+BML_H.US,D,20171002,000000,22.35,22.35,22.16,22.2,5012,0
+BML_H.US,D,20171003,000000,22.25,22.38,22.25,22.25,4726,0
+BML_H.US,D,20171004,000000,22.25,22.29,22.1442,22.28,16781,0
+BML_H.US,D,20171005,000000,22.26,22.307,22.161,22.27,9095,0
+BML_H.US,D,20171006,000000,22.2732,22.2732,22.15,22.27,8328,0
+BML_H.US,D,20171009,000000,22.26,22.36,22.04,22.08,9464,0
+BML_H.US,D,20171010,000000,22.09,22.15,22.09,22.1,4576,0
+BML_H.US,D,20171011,000000,22.24,22.24,22.15,22.17,11652,0
+BML_H.US,D,20171012,000000,22.24,22.3,22.21,22.255,10572,0
+BML_H.US,D,20171013,000000,22.17,22.3,22.16,22.18,5623,0
+BML_H.US,D,20171016,000000,22.22,22.22,22.15,22.15,2505,0
+BML_H.US,D,20171017,000000,22.03,22.16,22.03,22.1,3063,0
+BML_H.US,D,20171018,000000,22.0859,22.16,21.82,21.97,11573,0
+BML_H.US,D,20171019,000000,22,22.0421,21.9,21.93,22278,0
+BML_H.US,D,20171020,000000,21.93,22.0174,21.76,22,16335,0
+BML_H.US,D,20171023,000000,22.1,22.1,21.95,21.9738,12905,0
+BML_H.US,D,20171024,000000,22.05,22.07,21.8,21.85,14407,0
+BML_H.US,D,20171025,000000,21.93,21.93,21.69,21.69,19700,0
+BML_H.US,D,20171026,000000,21.7823,21.9,21.7243,21.8352,8572,0
+BML_H.US,D,20171027,000000,21.9,22,21.82,21.84,7454,0
+BML_H.US,D,20171030,000000,21.92,21.95,21.63,21.63,64903,0
+BML_H.US,D,20171031,000000,21.4,21.95,21.33,21.95,48582,0
+BML_H.US,D,20171101,000000,21.89,21.95,21.8401,21.94,5315,0
+BML_H.US,D,20171102,000000,21.95,21.9971,21.928,21.95,4035,0
+BML_H.US,D,20171103,000000,21.92,22.02,21.9,21.9813,6707,0
+BML_H.US,D,20171106,000000,21.99,21.99,21.75,21.83,7109,0
+BML_H.US,D,20171107,000000,21.9194,21.9194,21.78,21.9,6047,0
+BML_H.US,D,20171108,000000,21.88,22.009,21.85,21.92,10447,0
+BML_H.US,D,20171109,000000,21.9094,21.9094,21.7013,21.77,13662,0
+BML_H.US,D,20171110,000000,21.75,21.75,21.61,21.74,15492,0
+BML_H.US,D,20171113,000000,21.7,21.7999,21.6506,21.7999,6958,0
+BML_H.US,D,20171114,000000,21.65,21.65,21.52,21.64,5770,0
+BML_H.US,D,20171115,000000,21.7099,21.7099,21.61,21.61,3110,0
+BML_H.US,D,20171116,000000,21.71,21.74,21.47,21.74,4914,0
+BML_H.US,D,20171117,000000,21.64,21.74,21.625,21.66,27082,0
+BML_H.US,D,20171120,000000,21.71,21.7199,21.66,21.66,3374,0
+BML_H.US,D,20171121,000000,21.7361,21.7361,21.67,21.67,1940,0
+BML_H.US,D,20171122,000000,21.6501,21.72,21.65,21.69,5790,0
+BML_H.US,D,20171124,000000,21.7299,21.7299,21.7299,21.7299,508,0
+BML_H.US,D,20171127,000000,21.77,21.77,21.66,21.66,10304,0
+BML_H.US,D,20171128,000000,21.8,21.8,21.52,21.53,44320,0
+BML_H.US,D,20171129,000000,21.62,21.62,21.4,21.41,35338,0
+BML_H.US,D,20171130,000000,21.4293,21.62,21.25,21.27,72140,0
+BML_H.US,D,20171201,000000,21.29,21.4299,21.2011,21.38,11359,0
+BML_H.US,D,20171204,000000,21.5,21.55,21.39,21.47,11369,0
+BML_H.US,D,20171205,000000,21.49,21.51,21.4,21.47,15936,0
+BML_H.US,D,20171206,000000,21.43,21.53,21.43,21.49,6403,0
+BML_H.US,D,20171207,000000,21.42,21.5411,21.4,21.5,948238,0
+BML_H.US,D,20171208,000000,21.64,21.64,21.45,21.45,907133,0
+BML_H.US,D,20171211,000000,21.45,21.6399,21.42,21.49,6980,0
+BML_H.US,D,20171212,000000,21.5,21.5,21.45,21.45,4991,0
+BML_H.US,D,20171213,000000,21.43,21.51,21.43,21.44,7681,0
+BML_H.US,D,20171214,000000,21.21,21.56,21.21,21.43,33816,0
+BML_H.US,D,20171215,000000,21.45,21.5799,21.45,21.5799,3886,0
+BML_H.US,D,20171218,000000,21.65,21.909,21.55,21.57,8986,0
+BML_H.US,D,20171219,000000,21.72,21.72,21.4,21.4,6119,0
+BML_H.US,D,20171220,000000,21.4532,21.55,21.31,21.48,14627,0
+BML_H.US,D,20171221,000000,21.5,21.5679,21.35,21.55,33265,0
+BML_H.US,D,20171222,000000,21.4562,21.473,21.4,21.43,15114,0
+BML_H.US,D,20171226,000000,21.5141,21.52,20.9228,21.49,39740,0
+BML_H.US,D,20171227,000000,21.5,21.5,21.4,21.46,41739,0
+BML_H.US,D,20171228,000000,21.47,21.84,21.36,21.36,851273,0
+BML_H.US,D,20171229,000000,21.42,21.8,21.28,21.61,89422,0
+BML_H.US,D,20180102,000000,21.78,21.8,21.52,21.52,5807,0
+BML_H.US,D,20180103,000000,21.42,21.72,21.42,21.72,5320,0
+BML_H.US,D,20180104,000000,21.72,21.89,21.6183,21.8,9446,0
+BML_H.US,D,20180105,000000,21.8228,21.97,21.8201,21.97,8035,0
+BML_H.US,D,20180108,000000,21.9676,22.19,21.9621,22.19,5134,0
+BML_H.US,D,20180109,000000,21.96,22.2,21.95,22.04,10742,0
+BML_H.US,D,20180110,000000,21.9238,22,21.58,21.91,513024,0
+BML_H.US,D,20180111,000000,21.9292,22,21.81,22,19483,0
+BML_H.US,D,20180112,000000,21.83,21.96,21.8,21.88,14825,0
+BML_H.US,D,20180116,000000,21.98,21.98,21.71,21.74,5140,0
+BML_H.US,D,20180117,000000,21.72,21.72,21.62,21.69,11304,0
+BML_H.US,D,20180118,000000,21.64,21.7,21.52,21.7,8568,0
+BML_H.US,D,20180119,000000,21.58,21.72,21.43,21.48,22825,0
+BML_H.US,D,20180122,000000,21.56,21.67,21.55,21.65,12777,0
+BML_H.US,D,20180123,000000,21.5751,21.75,21.5751,21.66,15317,0
+BML_H.US,D,20180124,000000,21.613,21.7,21.525,21.68,16350,0
+BML_H.US,D,20180125,000000,21.75,21.75,21.5934,21.63,23574,0
+BML_H.US,D,20180126,000000,21.6,21.7999,21.3926,21.46,34518,0
+BML_H.US,D,20180129,000000,21.56,21.62,21.25,21.28,18388,0
+BML_H.US,D,20180130,000000,21.3858,21.3858,21.1201,21.23,21550,0
+BML_H.US,D,20180131,000000,21.23,21.4,21.1801,21.23,20415,0
+BML_H.US,D,20180201,000000,21.17,21.3,21.07,21.239,18974,0
+BML_H.US,D,20180202,000000,21.17,21.2182,20.94,20.96,12582,0
+BML_H.US,D,20180205,000000,20.96,21.02,20.5,20.81,13497,0
+BML_H.US,D,20180206,000000,20.92,20.92,20.69,20.82,11340,0
+BML_H.US,D,20180207,000000,20.92,20.97,20.77,20.81,12154,0
+BML_H.US,D,20180208,000000,20.86,20.95,20.62,20.68,15044,0
+BML_H.US,D,20180209,000000,20.49,20.65,20.49,20.49,14338,0
+BML_H.US,D,20180212,000000,20.51,20.6879,20.38,20.46,10171,0
+BML_H.US,D,20180213,000000,20.6,20.6,20.31,20.35,7498,0
+BML_H.US,D,20180214,000000,20.6898,20.6898,20.09,20.48,6212,0
+BML_H.US,D,20180215,000000,20.5,20.91,20.5,20.7,16407,0
+BML_H.US,D,20180216,000000,20.661,20.7996,20.65,20.77,4639,0
+BML_H.US,D,20180220,000000,20.8099,20.84,20.52,20.63,21132,0
+BML_H.US,D,20180221,000000,20.6699,20.7,20.5856,20.63,110939,0
+BML_H.US,D,20180222,000000,20.65,20.8199,20.5501,20.62,214835,0
+BML_H.US,D,20180223,000000,20.63,20.75,20.63,20.75,5483,0
+BML_H.US,D,20180226,000000,20.71,20.8303,20.71,20.75,6327,0
+BML_H.US,D,20180227,000000,20.83,20.8399,20.769,20.8,3147,0
+BML_H.US,D,20180228,000000,20.85,20.85,20.75,20.85,18107,0
+BML_H.US,D,20180301,000000,20.85,20.85,20.7715,20.8399,14694,0
+BML_H.US,D,20180302,000000,20.8399,20.85,20.79,20.83,4936,0
+BML_H.US,D,20180305,000000,20.7082,21.04,20.7082,21.03,223413,0
+BML_H.US,D,20180306,000000,21.03,21.03,20.97,21,129032,0
+BML_H.US,D,20180307,000000,20.9999,21.03,20.81,20.96,45157,0
+BML_H.US,D,20180308,000000,21.06,21.24,21.06,21.2,8214,0
+BML_H.US,D,20180309,000000,21.25,21.3175,21,21.18,21810,0
+BML_H.US,D,20180312,000000,21.1356,21.33,21.1158,21.33,134276,0
+BML_H.US,D,20180313,000000,21.2,21.53,21.2,21.52,15474,0
+BML_H.US,D,20180314,000000,21.52,21.62,21.3293,21.55,25615,0
+BML_H.US,D,20180315,000000,21.5822,21.8,21.56,21.79,24793,0
+BML_H.US,D,20180316,000000,21.63,22.15,21.63,21.81,24464,0
+BML_H.US,D,20180319,000000,21.91,22.11,21.74,21.98,17747,0
+BML_H.US,D,20180320,000000,22.04,22.04,21.84,22.01,22862,0
+BML_H.US,D,20180321,000000,21.89,22.13,21.89,22.11,23711,0
+BML_H.US,D,20180322,000000,22.1,22.24,21.96,21.99,29412,0
+BML_H.US,D,20180323,000000,22.14,22.19,21.95,22.0497,8877,0
+BML_H.US,D,20180326,000000,22.01,22.17,21.915,22.044,3992,0
+BML_H.US,D,20180327,000000,22.1251,22.1251,21.75,21.961,15013,0
+BML_H.US,D,20180328,000000,21.8637,22.0988,21.8637,22.02,3653,0
+BML_H.US,D,20180329,000000,22,22.11,21.9,22.07,23705,0
+BML_H.US,D,20180402,000000,22.1299,22.13,21.8329,22,8407,0
+BML_H.US,D,20180403,000000,22.13,22.13,21.92,21.96,5414,0
+BML_H.US,D,20180404,000000,22.01,22.1199,21.94,21.97,11098,0
+BML_H.US,D,20180405,000000,21.9912,21.9912,21.83,21.93,8773,0
+BML_H.US,D,20180406,000000,22.12,22.12,21.75,21.82,7178,0
+BML_H.US,D,20180409,000000,21.794,21.9953,21.794,21.87,4391,0
+BML_H.US,D,20180410,000000,22.06,22.06,21.82,21.84,5287,0
+BML_H.US,D,20180411,000000,22.0253,22.0253,21.84,21.91,13187,0
+BML_H.US,D,20180412,000000,21.97,22.01,21.92,22.01,4839,0
+BML_H.US,D,20180413,000000,21.95,22.11,21.95,22.07,10245,0
+BML_H.US,D,20180416,000000,22.09,22.15,22.0259,22.15,4706,0
+BML_H.US,D,20180417,000000,22.0196,22.14,21.97,22.14,6467,0
+BML_H.US,D,20180418,000000,22.01,22.13,21.86,22.1,10926,0
+BML_H.US,D,20180419,000000,22,22.0938,22,22.01,5341,0
+BML_H.US,D,20180420,000000,22,22.25,21.89,22.25,16881,0
+BML_H.US,D,20180423,000000,22.13,22.2,22.0908,22.2,4635,0
+BML_H.US,D,20180424,000000,22.1026,22.15,22.03,22.14,35749,0
+BML_H.US,D,20180425,000000,22.04,22.13,22.03,22.1,11564,0
+BML_H.US,D,20180426,000000,22.06,22.14,22.0508,22.11,19423,0
+BML_H.US,D,20180427,000000,22.1005,22.15,22.1,22.15,5564,0
+BML_H.US,D,20180430,000000,22.14,22.14,22.07,22.09,19379,0
+BML_H.US,D,20180501,000000,22.14,22.33,22.14,22.25,68903,0
+BML_H.US,D,20180502,000000,22.13,22.21,22.01,22.12,97226,0
+BML_H.US,D,20180503,000000,22.09,22.14,22.03,22.14,6846,0
+BML_H.US,D,20180504,000000,22.19,22.2346,22.14,22.14,2741,0
+BML_H.US,D,20180507,000000,22.14,22.3576,22.05,22.11,14203,0
+BML_H.US,D,20180508,000000,22.09,22.14,22.0307,22.11,19568,0
+BML_H.US,D,20180509,000000,22.12,22.1699,22.0813,22.12,16974,0
+BML_H.US,D,20180510,000000,22.1,22.2,22.1,22.2,8132,0
+BML_H.US,D,20180511,000000,22.19,22.3,22.19,22.24,11614,0
+BML_H.US,D,20180514,000000,22.09,22.16,22.071,22.15,8074,0
+BML_H.US,D,20180515,000000,22.01,22.15,22,22.1299,15159,0
+BML_H.US,D,20180516,000000,22.13,22.189,22.13,22.1398,5730,0
+BML_H.US,D,20180517,000000,22.24,22.24,22.07,22.1899,7644,0
+BML_H.US,D,20180518,000000,22.21,22.25,22.08,22.2,9611,0
+BML_H.US,D,20180521,000000,22.1,22.203,22.1,22.13,7342,0
+BML_H.US,D,20180522,000000,22.09,22.2,22.07,22.15,10455,0
+BML_H.US,D,20180523,000000,22.15,22.21,22.11,22.12,5365,0
+BML_H.US,D,20180524,000000,22.16,22.22,22.16,22.1701,8976,0
+BML_H.US,D,20180525,000000,22.17,22.27,22.08,22.17,3715,0
+BML_H.US,D,20180529,000000,22.33,22.33,22.0901,22.15,12025,0
+BML_H.US,D,20180530,000000,22.12,22.22,22.02,22.14,8050,0
+BML_H.US,D,20180531,000000,22.11,22.3075,22.1,22.17,18327,0
+BML_H.US,D,20180601,000000,22.26,22.33,22.2307,22.28,5418,0
+BML_H.US,D,20180604,000000,22.29,22.43,22.26,22.38,62400,0
+BML_H.US,D,20180605,000000,22.25,22.43,22.25,22.41,18814,0
+BML_H.US,D,20180606,000000,22.4101,22.455,22.36,22.37,7797,0
+BML_H.US,D,20180607,000000,22.45,22.45,22.35,22.38,3082,0
+BML_H.US,D,20180608,000000,22.35,22.38,22.3,22.32,23880,0
+BML_H.US,D,20180611,000000,22.29,22.3248,22.2117,22.27,8966,0
+BML_H.US,D,20180612,000000,22.1118,22.37,22.1118,22.27,527695,0
+BML_H.US,D,20180613,000000,22.3453,22.4097,22.26,22.4,228004,0
+BML_H.US,D,20180614,000000,22.3201,22.51,22.3201,22.5,21439,0
+BML_H.US,D,20180615,000000,22.49,22.5025,22.46,22.46,52433,0
+BML_H.US,D,20180618,000000,22.56,22.56,22.4401,22.47,11182,0
+BML_H.US,D,20180619,000000,22.455,22.455,22.3105,22.39,8826,0
+BML_H.US,D,20180620,000000,22.3597,22.43,22.31,22.39,6816,0
+BML_H.US,D,20180621,000000,22.3943,22.46,22.3943,22.46,3945,0
+BML_H.US,D,20180622,000000,22.46,22.46,22.3,22.4,9509,0
+BML_H.US,D,20180625,000000,22.35,22.4677,22.3417,22.4,4988,0
+BML_H.US,D,20180626,000000,22.44,22.46,22.4201,22.43,5463,0
+BML_H.US,D,20180627,000000,22.43,22.54,22.43,22.48,4377,0
+BML_H.US,D,20180628,000000,22.48,22.545,22.36,22.49,9103,0
+BML_H.US,D,20180629,000000,22.47,22.6,22.46,22.52,6990,0
+BML_H.US,D,20180702,000000,22.7399,22.7399,22.49,22.6,13162,0
+BML_H.US,D,20180703,000000,22.65,22.74,22.51,22.64,10500,0
+BML_H.US,D,20180705,000000,22.5899,22.68,22.5301,22.67,9482,0
+BML_H.US,D,20180706,000000,22.73,22.8,22.55,22.72,151417,0
+BML_H.US,D,20180709,000000,22.68,22.77,22.591,22.75,11452,0
+BML_H.US,D,20180710,000000,22.6,22.74,22.53,22.67,33538,0
+BML_H.US,D,20180711,000000,22.55,22.741,22.55,22.64,10830,0
+BML_H.US,D,20180712,000000,22.57,22.66,22.5502,22.64,7423,0
+BML_H.US,D,20180713,000000,22.57,22.625,22.57,22.62,5499,0
+BML_H.US,D,20180716,000000,22.55,22.55,22.4,22.41,7576,0
+BML_H.US,D,20180717,000000,22.32,22.5032,22.32,22.42,9196,0
+BML_H.US,D,20180718,000000,22.41,22.529,22.375,22.4,7884,0
+BML_H.US,D,20180719,000000,22.4943,22.4943,22.26,22.4079,23497,0
+BML_H.US,D,20180720,000000,22.4294,22.55,22.26,22.5,22682,0
+BML_H.US,D,20180723,000000,22.545,22.565,22.12,22.47,8235,0
+BML_H.US,D,20180724,000000,22.4699,22.4699,22.42,22.44,3682,0
+BML_H.US,D,20180725,000000,22.3514,22.53,22.3514,22.44,16796,0
+BML_H.US,D,20180726,000000,22.4,22.53,22.3426,22.53,2465,0
+BML_H.US,D,20180727,000000,22.44,22.5,22.43,22.5,3551,0
+BML_H.US,D,20180730,000000,22.3114,22.43,22.3114,22.4,17495,0
+BML_H.US,D,20180731,000000,22.32,22.45,22.32,22.4246,9500,0
+BML_H.US,D,20180801,000000,22.3302,22.42,22.23,22.42,5701,0
+BML_H.US,D,20180802,000000,22.31,22.5799,22.281,22.38,15053,0
+BML_H.US,D,20180803,000000,22.4,22.44,22.38,22.39,16581,0
+BML_H.US,D,20180806,000000,22.35,22.43,22.33,22.33,34088,0
+BML_H.US,D,20180807,000000,22.33,22.4599,22.2118,22.23,4795,0
+BML_H.US,D,20180808,000000,22.22,22.43,22.22,22.3,5644,0
+BML_H.US,D,20180809,000000,22.202,22.3664,22.202,22.26,7380,0
+BML_H.US,D,20180810,000000,22.25,22.33,22.2,22.3273,3024,0
+BML_H.US,D,20180813,000000,22.31,22.3696,22.3,22.3696,1600,0
+BML_H.US,D,20180814,000000,22.1212,22.24,22.12,22.2261,4579,0
+BML_H.US,D,20180815,000000,22.19,22.2399,22,22.17,17882,0
+BML_H.US,D,20180816,000000,22.03,22.1683,22.03,22.06,22654,0
+BML_H.US,D,20180817,000000,22.06,22.1611,22.06,22.1611,25602,0
+BML_H.US,D,20180820,000000,22.08,22.16,22.05,22.08,59712,0
+BML_H.US,D,20180821,000000,22.12,22.165,22.12,22.12,5069,0
+BML_H.US,D,20180822,000000,22.12,22.15,22.06,22.08,25299,0
+BML_H.US,D,20180823,000000,22.14,22.164,22.14,22.164,3221,0
+BML_H.US,D,20180824,000000,22.14,22.18,22,22.08,44814,0
+BML_H.US,D,20180827,000000,22.17,22.17,22.04,22.08,6393,0
+BML_H.US,D,20180828,000000,22.04,22.1,22.04,22.0656,18857,0
+BML_H.US,D,20180829,000000,22.14,22.71,22.06,22.2,40978,0
+BML_H.US,D,20180830,000000,22.12,22.2999,22.12,22.21,3636,0
+BML_H.US,D,20180831,000000,22.3,22.3,22.1943,22.2,5568,0
+BML_H.US,D,20180904,000000,22.24,22.3,22.22,22.22,8558,0
+BML_H.US,D,20180905,000000,22.22,22.35,22.22,22.34,2552,0
+BML_H.US,D,20180906,000000,22.2822,22.349,22.16,22.16,2556,0
+BML_H.US,D,20180907,000000,22.15,22.3099,22.12,22.12,25733,0
+BML_H.US,D,20180910,000000,22.16,22.2238,22.0538,22.19,17636,0
+BML_H.US,D,20180911,000000,22.12,22.199,22,22.1436,7342,0
+BML_H.US,D,20180912,000000,22.09,22.1988,22.03,22.0741,66628,0
+BML_H.US,D,20180913,000000,22.13,22.24,22.06,22.24,8356,0
+BML_H.US,D,20180914,000000,22.1,22.2481,22.07,22.08,4483,0
+BML_H.US,D,20180917,000000,22.1,22.172,21.96,22,12167,0
+BML_H.US,D,20180918,000000,22.08,22.15,21.95,22.15,10020,0
+BML_H.US,D,20180919,000000,22.176,22.18,21.8501,22.18,8412,0
+BML_H.US,D,20180920,000000,22.16,22.16,21.88,22.09,5208,0
+BML_H.US,D,20180921,000000,22.1,22.11,22.07,22.07,1888,0
+BML_H.US,D,20180924,000000,21.98,22.05,21.98,22.05,309,0
+BML_H.US,D,20180925,000000,21.9231,22.2,21.9231,22.17,11180,0
+BML_H.US,D,20180926,000000,22.1,22.15,21.98,22.15,4733,0
+BML_H.US,D,20180927,000000,22.01,22.23,21.99,22.22,9908,0
+BML_H.US,D,20180928,000000,22.05,22.27,22.04,22.12,4708,0
+BML_H.US,D,20181001,000000,21.9631,22.12,21.96,22.1,6693,0
+BML_H.US,D,20181002,000000,22.02,22.04,21.95,22.04,10793,0
+BML_H.US,D,20181003,000000,21.99,22,21.86,21.98,14520,0
+BML_H.US,D,20181004,000000,21.98,21.99,21.31,21.95,18935,0
+BML_H.US,D,20181005,000000,21.75,21.9,21.64,21.89,23034,0
+BML_H.US,D,20181008,000000,21.97,21.97,21.54,21.86,11247,0
+BML_H.US,D,20181009,000000,21.61,21.85,21.59,21.8,8102,0
+BML_H.US,D,20181010,000000,21.62,21.72,21.525,21.72,7061,0
+BML_H.US,D,20181011,000000,21.62,21.9043,21.54,21.56,21831,0
+BML_H.US,D,20181012,000000,21.57,21.6021,21.48,21.54,6880,0
+BML_H.US,D,20181015,000000,21.48,21.67,21.31,21.65,15066,0
+BML_H.US,D,20181016,000000,21.595,21.67,21.39,21.57,13958,0
+BML_H.US,D,20181017,000000,21.38,21.5295,21.38,21.5,2304,0
+BML_H.US,D,20181018,000000,21.675,21.675,21.4,21.5,4974,0
+BML_H.US,D,20181019,000000,21.42,21.73,21.3601,21.65,18562,0
+BML_H.US,D,20181022,000000,21.6016,21.6084,21.42,21.42,16404,0
+BML_H.US,D,20181023,000000,21.4176,21.4176,21.27,21.3111,12091,0
+BML_H.US,D,20181024,000000,21.25,21.405,21.25,21.25,2596,0
+BML_H.US,D,20181025,000000,21.12,21.25,21.02,21.19,7262,0
+BML_H.US,D,20181026,000000,21.04,21.2016,21.04,21.1505,1027,0
+BML_H.US,D,20181029,000000,21.26,21.26,21.0223,21.15,5254,0
+BML_H.US,D,20181030,000000,20.96,21.1,20.96,21.1,2116,0
+BML_H.US,D,20181031,000000,20.9245,21.21,20.9245,21.21,2812,0
+BML_H.US,D,20181101,000000,21.1,21.18,21.1,21.18,4526,0
+BML_H.US,D,20181102,000000,21.1,21.15,20.93,21.15,2978,0
+BML_H.US,D,20181105,000000,21.0978,21.1177,20.9964,21.04,14880,0
+BML_H.US,D,20181106,000000,21.0436,21.15,21.0436,21.15,6813,0
+BML_H.US,D,20181107,000000,21.1,21.22,21.1,21.14,9661,0
+BML_H.US,D,20181108,000000,21.1203,21.1623,21.0738,21.14,4920,0
+BML_H.US,D,20181109,000000,21.17,21.17,21.1034,21.12,4139,0
+BML_H.US,D,20181112,000000,21.02,21.221,21.02,21.14,6158,0
+BML_H.US,D,20181113,000000,21.0016,21.1148,21.0016,21.1147,8271,0
+BML_H.US,D,20181114,000000,20.83,20.95,20.83,20.85,10033,0
+BML_H.US,D,20181115,000000,20.83,21.0001,20.52,20.7,11105,0
+BML_H.US,D,20181116,000000,20.94,20.97,20.44,20.6,13388,0
+BML_H.US,D,20181119,000000,20.54,20.54,20,20.43,11754,0
+BML_H.US,D,20181120,000000,19.92,20.2,19.6601,20.145,7615,0
+BML_H.US,D,20181121,000000,20.0613,20.19,20.02,20.15,3782,0
+BML_H.US,D,20181123,000000,20.17,20.17,20.17,20.17,223,0
+BML_H.US,D,20181126,000000,20.15,20.33,20.15,20.33,16128,0
+BML_H.US,D,20181127,000000,19.93,20.39,19.93,20.28,9120,0
+BML_H.US,D,20181128,000000,20.39,20.39,20.05,20.08,29126,0
+BML_H.US,D,20181129,000000,20.25,20.25,19.71,19.99,34241,0
+BML_H.US,D,20181130,000000,20.125,20.125,19.7,19.75,17760,0
+BML_H.US,D,20181203,000000,19.7227,19.799,19.58,19.6,17274,0
+BML_H.US,D,20181204,000000,19.51,19.701,18.69,19.2,50038,0
+BML_H.US,D,20181206,000000,19,19.1,18.7,19.05,19197,0
+BML_H.US,D,20181207,000000,19.13,19.25,18.95,19.07,25023,0
+BML_H.US,D,20181210,000000,18.97,18.9946,18.7,18.97,23261,0
+BML_H.US,D,20181211,000000,18.86,19.11,18.74,19.11,32354,0
+BML_H.US,D,20181212,000000,19.18,19.22,18.7716,19.03,47280,0
+BML_H.US,D,20181213,000000,19,19,18.52,18.98,121932,0
+BML_H.US,D,20181214,000000,18.89,18.98,18.6,18.97,54067,0
+BML_H.US,D,20181217,000000,18.83,18.84,18.6,18.78,27858,0
+BML_H.US,D,20181218,000000,18.6999,18.7,18.5,18.65,68809,0
+BML_H.US,D,20181219,000000,18.47,18.695,18.43,18.63,65227,0
+BML_H.US,D,20181220,000000,18.37,18.65,18.19,18.64,72200,0
+BML_H.US,D,20181221,000000,18.12,18.6,17.9559,18.6,145700,0
+BML_H.US,D,20181224,000000,18.52,18.5499,18.05,18.11,43598,0
+BML_H.US,D,20181226,000000,18.13,18.23,18.01,18.18,130773,0
+BML_H.US,D,20181227,000000,18.04,18.2499,17.96,18.08,78210,0
+BML_H.US,D,20181228,000000,18.17,18.3883,18.0515,18.23,150080,0
+BML_H.US,D,20181231,000000,18.58,18.6529,18.3,18.58,88248,0
+BML_H.US,D,20190102,000000,18.5,18.85,18.44,18.8,29798,0
+BML_H.US,D,20190103,000000,18.6668,18.82,18.35,18.72,25710,0
+BML_H.US,D,20190104,000000,18.8,19.15,18.77,19.12,46824,0
+BML_H.US,D,20190107,000000,19.15,19.39,19.14,19.22,51534,0
+BML_H.US,D,20190108,000000,19.23,19.4,18.91,19.34,57066,0
+BML_H.US,D,20190109,000000,19.39,19.39,19.17,19.36,34456,0
+BML_H.US,D,20190110,000000,19.33,19.3795,19.24,19.26,10962,0
+BML_H.US,D,20190111,000000,19.25,19.35,19.2,19.28,72706,0
+BML_H.US,D,20190114,000000,19.24,19.3425,19.06,19.12,17033,0
+BML_H.US,D,20190115,000000,19.02,19.18,18.93,19.11,20830,0
+BML_H.US,D,20190116,000000,19.12,19.26,19.1,19.18,24063,0
+BML_H.US,D,20190117,000000,19.17,19.2499,19.08,19.17,12997,0
+BML_H.US,D,20190118,000000,19.1799,19.19,19.0982,19.19,36917,0
+BML_H.US,D,20190122,000000,19.24,19.24,19.0694,19.17,4627,0
+BML_H.US,D,20190123,000000,19.2,19.2,19.05,19.13,18832,0
+BML_H.US,D,20190124,000000,19.01,19.15,18.96,19.15,9109,0
+BML_H.US,D,20190125,000000,19.1,19.37,19.08,19.35,31621,0
+BML_H.US,D,20190128,000000,19.11,19.2999,19.1,19.29,4601,0
+BML_H.US,D,20190129,000000,19.19,19.26,19.1589,19.18,18820,0
+BML_H.US,D,20190130,000000,19.3087,19.44,19.3087,19.44,37172,0
+BML_H.US,D,20190131,000000,19.44,19.59,19.28,19.29,68063,0
+BML_H.US,D,20190201,000000,19.31,19.3868,19.14,19.24,61020,0
+BML_H.US,D,20190204,000000,19.27,19.3682,19.085,19.28,33213,0
+BML_H.US,D,20190205,000000,19.1932,19.34,19.1932,19.3,66382,0
+BML_H.US,D,20190206,000000,19.25,19.2685,19.14,19.2,46075,0
+BML_H.US,D,20190207,000000,19.25,19.25,19.116,19.18,23462,0
+BML_H.US,D,20190208,000000,19.2,19.28,19.1389,19.24,15394,0
+BML_H.US,D,20190211,000000,19.12,19.29,19.12,19.25,2986,0
+BML_H.US,D,20190212,000000,19.29,19.39,19.19,19.24,26157,0
+BML_H.US,D,20190213,000000,19.27,19.38,19.27,19.35,12012,0
+BML_H.US,D,20190214,000000,19.19,19.23,19.03,19.1,10325,0
+BML_H.US,D,20190215,000000,19.1005,19.3299,19.1,19.225,32662,0
+BML_H.US,D,20190219,000000,19.15,19.28,19.12,19.23,22550,0
+BML_H.US,D,20190220,000000,19.12,19.2999,19.12,19.16,15628,0
+BML_H.US,D,20190221,000000,19.17,19.17,18.88,19.11,13123,0
+BML_H.US,D,20190222,000000,19.07,19.1949,19.05,19.1,35785,0
+BML_H.US,D,20190225,000000,19.2,19.2599,19.0899,19.11,9206,0
+BML_H.US,D,20190226,000000,19.15,19.345,19.1035,19.29,41493,0
+BML_H.US,D,20190227,000000,19.36,19.6,19.2798,19.54,112300,0
+BML_H.US,D,20190228,000000,19.54,19.86,19.23,19.4,104391,0
+BML_H.US,D,20190301,000000,19.4,19.44,19.22,19.37,36599,0
+BML_H.US,D,20190304,000000,19.4,19.59,19.2,19.37,22217,0
+BML_H.US,D,20190305,000000,19.3031,19.42,19.2879,19.4,21865,0
+BML_H.US,D,20190306,000000,19.39,19.39,19.2973,19.38,28601,0
+BML_H.US,D,20190307,000000,19.36,19.4,19.2,19.29,25657,0
+BML_H.US,D,20190308,000000,19.22,19.22,19.09,19.16,31229,0
+BML_H.US,D,20190311,000000,19.16,19.16,19.1201,19.15,14189,0
+BML_H.US,D,20190312,000000,19.18,19.23,19.16,19.22,15184,0
+BML_H.US,D,20190313,000000,19.1874,19.24,19.16,19.16,49047,0
+BML_H.US,D,20190314,000000,19.16,19.2285,19.1,19.15,44186,0
+BML_H.US,D,20190315,000000,19.1985,19.1985,19.12,19.19,11619,0
+BML_H.US,D,20190318,000000,19.2,19.205,19.17,19.18,12152,0
+BML_H.US,D,20190319,000000,19.1442,19.18,19.09,19.16,19454,0
+BML_H.US,D,20190320,000000,19.1,19.21,19.064,19.12,22551,0
+BML_H.US,D,20190321,000000,19.11,19.1693,19.02,19.15,17907,0
+BML_H.US,D,20190322,000000,19.04,19.09,18.98,19.08,13863,0
+BML_H.US,D,20190325,000000,18.96,19.94,18.8,18.91,35495,0
+BML_H.US,D,20190326,000000,19.05,19.05,18.89,18.98,8582,0
+BML_H.US,D,20190327,000000,18.96,19.17,18.96,19,18237,0
+BML_H.US,D,20190328,000000,19.09,19.16,18.975,19.08,23357,0
+BML_H.US,D,20190329,000000,18.9745,19.17,18.85,18.9,106574,0
+BML_H.US,D,20190401,000000,18.89,19,18.88,18.93,13860,0
+BML_H.US,D,20190402,000000,18.99,19,18.9201,18.98,41475,0
+BML_H.US,D,20190403,000000,18.84,19.06,18.84,18.97,15005,0
+BML_H.US,D,20190404,000000,18.99,19.0171,18.81,18.97,24124,0
+BML_H.US,D,20190405,000000,19.0199,19.077,18.95,18.99,68960,0
+BML_H.US,D,20190408,000000,18.9924,19.01,18.96,18.98,16261,0
+BML_H.US,D,20190409,000000,19,19,18.96,18.98,17697,0
+BML_H.US,D,20190410,000000,19,19.05,18.9762,19,16971,0
+BML_H.US,D,20190411,000000,19.02,19.0974,18.98,19.04,9481,0
+BML_H.US,D,20190412,000000,19,19.08,19,19.02,8978,0
+BML_H.US,D,20190415,000000,18.98,19.03,18.92,18.95,25265,0
+BML_H.US,D,20190416,000000,19.02,19.1,18.98,19.01,53064,0
+BML_H.US,D,20190417,000000,19,19.0299,18.91,18.95,31630,0
+BML_H.US,D,20190418,000000,19,19,18.85,18.96,63401,0
+BML_H.US,D,20190422,000000,18.98,19.06,18.9398,19.01,56868,0
+BML_H.US,D,20190423,000000,19,19.08,19,19.02,43262,0
+BML_H.US,D,20190424,000000,19.05,19.135,19.0381,19.1,36286,0
+BML_H.US,D,20190425,000000,19.17,19.2085,19.15,19.1712,17139,0
+BML_H.US,D,20190426,000000,19.13,19.4,19.13,19.38,31084,0
+BML_H.US,D,20190429,000000,19.38,19.53,19.32,19.49,32830,0
+BML_H.US,D,20190430,000000,19.4373,19.47,19.31,19.31,64705,0
+BML_H.US,D,20190501,000000,19.31,19.42,19.31,19.38,13471,0
+BML_H.US,D,20190502,000000,19.47,19.47,19.3617,19.4,3454,0
+BML_H.US,D,20190503,000000,19.47,19.47,19.41,19.47,14763,0
+BML_H.US,D,20190506,000000,19.399,19.49,19.3598,19.49,11968,0
+BML_H.US,D,20190507,000000,19.52,19.52,19.4,19.48,21250,0
+BML_H.US,D,20190508,000000,19.48,19.48,19.4404,19.46,10079,0
+BML_H.US,D,20190509,000000,19.47,19.47,19.26,19.46,6601,0
+BML_H.US,D,20190510,000000,19.47,19.72,19.43,19.6,38579,0
+BML_H.US,D,20190513,000000,19.5,19.5463,19.3,19.42,14328,0
+BML_H.US,D,20190514,000000,19.34,19.39,19.26,19.28,14549,0
+BML_H.US,D,20190515,000000,19.3,19.38,19.26,19.38,10551,0
+BML_H.US,D,20190516,000000,19.4,19.52,19.37,19.42,26495,0
+BML_H.US,D,20190517,000000,19.5,19.5,19.3798,19.409,8051,0
+BML_H.US,D,20190520,000000,19.42,19.475,19.36,19.4,4388,0
+BML_H.US,D,20190521,000000,19.554,19.554,19.39,19.44,3164,0
+BML_H.US,D,20190522,000000,19.39,19.5948,19.377,19.56,11926,0
+BML_H.US,D,20190523,000000,19.59,19.59,19.3655,19.5,13279,0
+BML_H.US,D,20190524,000000,19.43,19.5678,19.43,19.5678,6375,0
+BML_H.US,D,20190528,000000,19.57,19.57,19.4229,19.46,13372,0
+BML_H.US,D,20190529,000000,19.52,19.52,19.345,19.39,22496,0
+BML_H.US,D,20190530,000000,19.34,19.47,19.34,19.37,6353,0
+BML_H.US,D,20190531,000000,19.31,19.5,19.31,19.5,9256,0
+BML_H.US,D,20190603,000000,19.53,19.53,19.3584,19.5,7808,0
+BML_H.US,D,20190604,000000,19.31,19.84,19.31,19.78,15598,0
+BML_H.US,D,20190605,000000,19.78,19.78,19.599,19.63,7185,0
+BML_H.US,D,20190606,000000,19.58,19.78,19.55,19.58,33356,0
+BML_H.US,D,20190607,000000,19.63,19.66,19.621,19.6499,5063,0
+BML_H.US,D,20190610,000000,19.74,19.74,19.74,19.74,246,0
+BML_H.US,D,20190611,000000,19.68,19.7,19.61,19.63,2900,0
+BML_H.US,D,20190612,000000,19.62,19.6583,19.61,19.65,3122,0
+BML_H.US,D,20190613,000000,19.62,19.65,19.55,19.63,17953,0
+BML_H.US,D,20190614,000000,19.55,19.65,19.5,19.57,8417,0
+BML_H.US,D,20190617,000000,19.65,19.65,19.605,19.65,4634,0
+BML_H.US,D,20190618,000000,19.7,19.78,19.6295,19.7,6436,0
+BML_H.US,D,20190619,000000,19.7,19.7,19.5,19.69,17992,0
+BML_H.US,D,20190620,000000,19.62,19.82,19.62,19.77,11349,0
+BML_H.US,D,20190621,000000,19.94,19.94,19.6994,19.72,10854,0
+BML_H.US,D,20190624,000000,19.65,19.7947,19.61,19.79,8914,0
+BML_H.US,D,20190625,000000,19.65,19.75,19.65,19.7373,8589,0
+BML_H.US,D,20190626,000000,19.7042,19.75,19.7,19.73,4856,0
+BML_H.US,D,20190627,000000,19.7,19.74,19.59,19.6,23244,0
+BML_H.US,D,20190628,000000,19.6,19.62,19.41,19.44,62702,0
+BML_H.US,D,20190701,000000,19.4,19.62,19.37,19.42,10062,0
+BML_H.US,D,20190702,000000,19.43,19.54,19.275,19.51,30838,0
+BML_H.US,D,20190703,000000,19.55,19.5782,19.45,19.51,9724,0
+BML_H.US,D,20190705,000000,19.47,19.51,19.38,19.45,21170,0
+BML_H.US,D,20190708,000000,19.51,19.54,19.45,19.5067,2299,0
+BML_H.US,D,20190709,000000,19.45,19.54,19.45,19.54,4482,0
+BML_H.US,D,20190710,000000,19.56,19.6,19.56,19.56,5466,0
+BML_H.US,D,20190711,000000,19.6,19.61,19.58,19.58,3457,0
+BML_H.US,D,20190712,000000,19.5942,19.61,19.5942,19.5971,1626,0
+BML_H.US,D,20190715,000000,19.59,19.81,19.572,19.81,28186,0
+BML_H.US,D,20190716,000000,19.66,19.85,19.66,19.7663,11445,0
+BML_H.US,D,20190717,000000,19.8,19.93,19.7806,19.89,12433,0
+BML_H.US,D,20190718,000000,19.76,20.1399,19.76,20,17578,0
+BML_H.US,D,20190719,000000,19.92,20.0344,19.85,19.94,8836,0
+BML_H.US,D,20190722,000000,19.89,20.0492,19.89,19.97,2473,0
+BML_H.US,D,20190723,000000,20,20.08,19.95,20.08,15016,0
+BML_H.US,D,20190724,000000,20.1,20.15,20,20.05,22618,0
+BML_H.US,D,20190725,000000,20.07,20.086,19.89,19.98,25671,0
+BML_H.US,D,20190726,000000,19.98,20.1,19.96,19.99,15186,0
+BML_H.US,D,20190729,000000,20.07,20.1,19.9021,20,8045,0
+BML_H.US,D,20190730,000000,19.88,20.1,19.88,19.97,13841,0
+BML_H.US,D,20190731,000000,20.1,20.1,19.9,19.96,22903,0
+BML_H.US,D,20190801,000000,19.96,20.07,19.9,19.9,14487,0
+BML_H.US,D,20190802,000000,20,20.0534,19.9465,20.01,7128,0
+BML_H.US,D,20190805,000000,20,20,19.7,19.99,14740,0
+BML_H.US,D,20190806,000000,20,20.18,20,20.1007,14585,0
+BML_H.US,D,20190807,000000,19.88,20.06,19.88,19.98,16099,0
+BML_H.US,D,20190808,000000,19.86,20.12,19.86,20.12,2949,0
+BML_H.US,D,20190809,000000,20.28,20.31,20.0401,20.1401,5651,0
+BML_H.US,D,20190812,000000,20.17,20.37,20.17,20.37,3718,0
+BML_H.US,D,20190813,000000,20.4,20.4374,20.32,20.37,10949,0
+BML_H.US,D,20190814,000000,20.17,20.24,20.0828,20.1,14657,0
+BML_H.US,D,20190815,000000,20.1,20.24,20.08,20.2,18278,0
+BML_H.US,D,20190816,000000,20.06,20.15,20.06,20.15,6138,0
+BML_H.US,D,20190819,000000,20.24,20.2827,20.15,20.18,9415,0
+BML_H.US,D,20190820,000000,20.2,20.2408,20.09,20.15,16278,0
+BML_H.US,D,20190821,000000,20.24,20.24,20.14,20.2,4294,0
+BML_H.US,D,20190822,000000,20.24,20.24,20.12,20.17,18421,0
+BML_H.US,D,20190823,000000,20.04,20.2,20.04,20.1598,1233,0
+BML_H.US,D,20190826,000000,20.25,20.25,20.05,20.2,74611,0
+BML_H.US,D,20190827,000000,20.2,20.24,20.05,20.14,86553,0
+BML_H.US,D,20190828,000000,20.18,20.2,20.07,20.12,20195,0
+BML_H.US,D,20190829,000000,20.14,20.1699,20.025,20.08,35591,0
+BML_H.US,D,20190830,000000,20,20.13,19.95,19.99,312177,0
+BML_H.US,D,20190903,000000,20.01,20.1301,20.01,20.0438,22591,0
+BML_H.US,D,20190904,000000,20.1399,20.17,20.0698,20.1,10684,0
+BML_H.US,D,20190905,000000,20.08,20.2,20.08,20.15,15415,0
+BML_H.US,D,20190906,000000,20.24,20.29,20.1,20.19,28561,0
+BML_H.US,D,20190909,000000,20.2206,20.26,20.1801,20.2,6665,0
+BML_H.US,D,20190910,000000,20.21,20.35,20.1455,20.26,40432,0
+BML_H.US,D,20190911,000000,20.21,20.25,20.2,20.24,9262,0
+BML_H.US,D,20190912,000000,20.24,20.35,20.24,20.33,13279,0
+BML_H.US,D,20190913,000000,20.27,20.3382,20.04,20.17,15198,0
+BML_H.US,D,20190916,000000,20.1,20.24,20.0348,20.18,12067,0
+BML_H.US,D,20190917,000000,20.03,20.3,20.03,20.22,5965,0
+BML_H.US,D,20190918,000000,20.22,20.32,20.2,20.23,9303,0
+BML_H.US,D,20190919,000000,20.3,20.36,20.21,20.27,25440,0
+BML_H.US,D,20190920,000000,20.31,20.35,20.235,20.34,8997,0
+BML_H.US,D,20190923,000000,20.25,20.35,20.25,20.35,17217,0
+BML_H.US,D,20190924,000000,20.308,20.33,20.27,20.3,10000,0
+BML_H.US,D,20190925,000000,20.3,20.3365,20.27,20.31,9493,0
+BML_H.US,D,20190926,000000,20.36,20.43,20.27,20.32,21062,0
+BML_H.US,D,20190927,000000,20.258,20.3011,20.21,20.28,24136,0
+BML_H.US,D,20190930,000000,20.3,20.3,19.95,20.1,615591,0
+BML_H.US,D,20191001,000000,20.15,20.18,20.06,20.18,16889,0
+BML_H.US,D,20191002,000000,20.1,20.15,20.05,20.1,28603,0
+BML_H.US,D,20191003,000000,20.11,20.1632,20.03,20.04,39128,0
+BML_H.US,D,20191004,000000,20.05,20.14,20.05,20.1,9856,0
+BML_H.US,D,20191007,000000,20.1,20.19,20.0891,20.18,5432,0
+BML_H.US,D,20191008,000000,20.04,20.185,20.04,20.12,7629,0
+BML_H.US,D,20191009,000000,20.16,20.18,20.1,20.1,8393,0
+BML_H.US,D,20191010,000000,20.03,20.18,20.03,20.12,8122,0
+BML_H.US,D,20191011,000000,20.11,20.1762,20.1,20.13,10484,0
+BML_H.US,D,20191014,000000,20.0866,20.18,20.08,20.18,8025,0
+BML_H.US,D,20191015,000000,20.2,20.23,20.12,20.23,13887,0
+BML_H.US,D,20191016,000000,20.23,20.33,20.23,20.3,16065,0
+BML_H.US,D,20191017,000000,20.17,20.33,20.17,20.26,12181,0
+BML_H.US,D,20191018,000000,20.15,20.363,20.15,20.23,22732,0
+BML_H.US,D,20191021,000000,20.3,20.3,20.1872,20.21,12596,0
+BML_H.US,D,20191022,000000,20.2,20.2803,20.2,20.23,26121,0
+BML_H.US,D,20191023,000000,20.21,20.35,20.21,20.28,108157,0
+BML_H.US,D,20191024,000000,20.3,20.33,20.23,20.29,15353,0
+BML_H.US,D,20191025,000000,20.32,20.323,20.22,20.28,8474,0
+BML_H.US,D,20191028,000000,20.22,20.3,20.22,20.22,10257,0
+BML_H.US,D,20191029,000000,20.22,20.32,20.2,20.32,9640,0
+BML_H.US,D,20191030,000000,20.33,20.38,20.21,20.38,24493,0
+BML_H.US,D,20191031,000000,20.22,20.41,20.16,20.26,325096,0
+BML_H.US,D,20191101,000000,20.26,20.28,20.1762,20.28,6859,0
+BML_H.US,D,20191104,000000,20.34,20.3429,20.28,20.3,21638,0
+BML_H.US,D,20191105,000000,20.35,20.37,20.23,20.23,55897,0
+BML_H.US,D,20191106,000000,20.16,20.33,20.16,20.24,14422,0
+BML_H.US,D,20191107,000000,20.25,20.284,20.03,20.08,29664,0
+BML_H.US,D,20191108,000000,20.19,20.1994,20.14,20.18,8893,0
+BML_H.US,D,20191111,000000,20.25,20.29,20.2199,20.2897,12348,0
+BML_H.US,D,20191112,000000,20.33,20.3986,20.3172,20.3209,14230,0
+BML_H.US,D,20191113,000000,20.4,20.4556,20.36,20.37,14209,0
+BML_H.US,D,20191114,000000,20.34,20.34,20.2945,20.33,25677,0
+BML_H.US,D,20191115,000000,20.33,20.49,20.2681,20.36,29478,0
+BML_H.US,D,20191118,000000,20.37,20.3941,20.3433,20.38,10536,0
+BML_H.US,D,20191119,000000,20.3879,20.3987,20.32,20.33,10541,0
+BML_H.US,D,20191120,000000,20.26,20.39,20.26,20.34,23187,0
+BML_H.US,D,20191121,000000,20.27,20.37,20.27,20.3,17219,0
+BML_H.US,D,20191122,000000,20.26,20.33,20.26,20.28,12440,0
+BML_H.US,D,20191125,000000,20.1951,20.2995,20.18,20.25,26878,0
+BML_H.US,D,20191126,000000,20.29,20.3,20.25,20.275,11675,0
+BML_H.US,D,20191127,000000,20.35,20.37,20.34,20.37,13162,0
+BML_H.US,D,20191129,000000,20.45,20.45,20.3319,20.45,10433,0
+BML_H.US,D,20191202,000000,20.35,20.38,20.25,20.3344,22321,0
+BML_H.US,D,20191203,000000,20.14,20.38,20.14,20.26,36002,0
+BML_H.US,D,20191204,000000,20.43,20.43,20.29,20.29,17822,0
+BML_H.US,D,20191205,000000,20.38,20.38,20.3,20.3099,7952,0
+BML_H.US,D,20191206,000000,20.27,20.42,20.27,20.36,26287,0
+BML_H.US,D,20191209,000000,20.3,20.38,20.28,20.3,21794,0
+BML_H.US,D,20191210,000000,20.27,20.34,20.27,20.29,10523,0
+BML_H.US,D,20191211,000000,20.28,20.39,20.28,20.39,4980,0
+BML_H.US,D,20191212,000000,20.46,20.46,20.27,20.365,23334,0
+BML_H.US,D,20191213,000000,20.27,20.4551,20.27,20.4,18522,0
+BML_H.US,D,20191216,000000,20.48,20.55,20.3233,20.482,79065,0
+BML_H.US,D,20191217,000000,20.5333,20.65,20.45,20.63,40773,0
+BML_H.US,D,20191218,000000,20.47,20.65,20.47,20.61,27191,0
+BML_H.US,D,20191219,000000,20.65,20.7668,20.5109,20.56,24033,0
+BML_H.US,D,20191220,000000,20.57,20.65,20.5,20.6448,14924,0
+BML_H.US,D,20191223,000000,20.81,20.81,20.53,20.57,25665,0
+BML_H.US,D,20191224,000000,20.6,20.61,20.38,20.54,11820,0
+BML_H.US,D,20191226,000000,20.55,20.59,20.55,20.55,13855,0
+BML_H.US,D,20191227,000000,20.6,20.73,20.55,20.73,16422,0
+BML_H.US,D,20191230,000000,20.57,20.6693,20.57,20.6,6729,0
+BML_H.US,D,20191231,000000,20.55,21,20.55,20.99,63033,0
+BML_H.US,D,20200102,000000,21.14,21.24,20.94,21.24,16346,0
+BML_H.US,D,20200103,000000,21.23,21.5976,21.2,21.42,15407,0
+BML_H.US,D,20200106,000000,21.3,21.6121,21.3,21.4229,15657,0
+BML_H.US,D,20200107,000000,21.59,21.59,21.25,21.31,45077,0
+BML_H.US,D,20200108,000000,21.35,21.37,21.25,21.3072,42406,0
+BML_H.US,D,20200109,000000,21.3,21.44,21.25,21.44,6781,0
+BML_H.US,D,20200110,000000,21.3,21.449,21.275,21.37,7844,0
+BML_H.US,D,20200113,000000,21.28,21.4434,21.28,21.389,6684,0
+BML_H.US,D,20200114,000000,21.4,21.5,21.27,21.48,10935,0
+BML_H.US,D,20200115,000000,21.4553,21.48,21.38,21.48,3145,0
+BML_H.US,D,20200116,000000,21.45,21.45,21.375,21.45,13531,0
+BML_H.US,D,20200117,000000,21.4393,21.5564,21.29,21.49,21372,0
+BML_H.US,D,20200121,000000,21.7,21.9158,21.511,21.85,12021,0
+BML_H.US,D,20200122,000000,21.91,21.92,21.838,21.88,12270,0
+BML_H.US,D,20200123,000000,21.7513,21.92,21.7513,21.8512,12755,0
+BML_H.US,D,20200124,000000,21.92,21.92,21.7677,21.9,6313,0
+BML_H.US,D,20200127,000000,21.87,22.25,21.7107,22.25,16342,0
+BML_H.US,D,20200128,000000,22.36,22.36,22.0201,22.1487,9015,0
+BML_H.US,D,20200129,000000,22.31,22.31,22.1,22.165,9094,0
+BML_H.US,D,20200130,000000,22.24,22.28,22.16,22.2,14972,0
+BML_H.US,D,20200131,000000,22.03,22.35,22.03,22.35,68978,0
+BML_H.US,D,20200203,000000,22.35,22.42,22.2947,22.3683,9770,0
+BML_H.US,D,20200204,000000,22.4,22.54,22.37,22.54,15299,0
+BML_H.US,D,20200205,000000,22.565,22.565,22.36,22.47,12183,0
+BML_H.US,D,20200206,000000,22.36,22.47,22.3,22.46,21249,0
+BML_H.US,D,20200207,000000,22.4,22.6,22.4,22.42,6843,0
+BML_H.US,D,20200210,000000,22.4306,22.65,22.4306,22.59,11048,0
+BML_H.US,D,20200211,000000,22.65,22.7478,22.5,22.68,308814,0
+BML_H.US,D,20200212,000000,22.58,22.69,22.58,22.69,5810,0
+BML_H.US,D,20200213,000000,22.69,22.69,22.48,22.5136,18724,0
+BML_H.US,D,20200214,000000,22.28,22.55,22.28,22.51,9254,0
+BML_H.US,D,20200218,000000,22.36,22.4999,22.36,22.43,28252,0
+BML_H.US,D,20200219,000000,22.37,22.51,22.37,22.38,79571,0
+BML_H.US,D,20200220,000000,22.44,22.6,22.4,22.6,24811,0
+BML_H.US,D,20200221,000000,22.6,22.6421,22.46,22.5,9283,0
+BML_H.US,D,20200224,000000,22.42,22.53,22.34,22.35,19795,0
+BML_H.US,D,20200225,000000,22.24,22.28,21.29,21.42,86570,0
+BML_H.US,D,20200226,000000,21.72,21.72,21.25,21.55,24060,0
+BML_H.US,D,20200227,000000,21.2,21.5,20.86,21.3,54027,0
+BML_H.US,D,20200228,000000,21.25,21.46,20.78,21.23,55300,0
+BML_H.US,D,20200302,000000,21.05,21.8565,21.05,21.75,12007,0
+BML_H.US,D,20200303,000000,21.85,22.07,21.55,21.76,26006,0
+BML_H.US,D,20200304,000000,22.08,22.12,21.8469,22.12,13518,0
+BML_H.US,D,20200305,000000,21.65,22.11,21.65,21.8409,7008,0
+BML_H.US,D,20200306,000000,21.5,21.5,21.0879,21.4643,17863,0
+BML_H.US,D,20200309,000000,20.61,21.1953,20.18,20.3,22976,0
+BML_H.US,D,20200310,000000,20.4,20.82,20.245,20.49,13813,0
+BML_H.US,D,20200311,000000,20.35,20.35,19.14,20,27582,0
+BML_H.US,D,20200312,000000,18.1,19.42,17.8,19.11,70457,0
+BML_H.US,D,20200313,000000,19.5,19.88,18,19,31836,0
+BML_H.US,D,20200316,000000,18.84,18.84,17.04,17.04,17649,0
+BML_H.US,D,20200317,000000,17.01,18.0699,17,17.1,17530,0
+BML_H.US,D,20200318,000000,16.97,16.97,13.3087,14.5,113843,0
+BML_H.US,D,20200319,000000,14,16.4299,11.58,14.86,62770,0
+BML_H.US,D,20200320,000000,14.86,15.2,14.37,15.0061,19403,0
+BML_H.US,D,20200323,000000,15.41,16.61,13.441,14.08,41728,0
+BML_H.US,D,20200324,000000,15.44,15.73,14.7801,15.01,50355,0
+BML_H.US,D,20200325,000000,15.7,17.5399,15.3301,16.96,64076,0
+BML_H.US,D,20200326,000000,17.61,18.83,16.9495,18.28,55319,0
+BML_H.US,D,20200327,000000,17.95,18.21,17.72,17.76,18575,0
+BML_H.US,D,20200330,000000,18.28,18.28,17.0206,17.68,58059,0
+BML_H.US,D,20200331,000000,17.5,18.17,17.5,18,25494,0
+BML_H.US,D,20200401,000000,17.98,17.98,16.34,17.13,28987,0
+BML_H.US,D,20200402,000000,16.61,17.62,16.6,17.196,92958,0
+BML_H.US,D,20200403,000000,16.8,17.0599,16.33,17.05,12257,0
+BML_H.US,D,20200406,000000,17.29,17.53,17.26,17.41,7567,0
+BML_H.US,D,20200407,000000,17.22,18.03,17.22,18.01,10355,0
+BML_H.US,D,20200408,000000,17.925,18.39,17.925,18.15,13196,0
+BML_H.US,D,20200409,000000,18.6456,18.9,18.395,18.49,27848,0
+BML_H.US,D,20200413,000000,18.73,18.82,18.44,18.63,12032,0
+BML_H.US,D,20200414,000000,19.26,19.52,18.91,18.99,52207,0
+BML_H.US,D,20200415,000000,19.07,19.2,18.63,19.11,6576,0
+BML_H.US,D,20200416,000000,19.48,19.48,18.89,19.11,13670,0
+BML_H.US,D,20200417,000000,19.58,19.6,19.1,19.6,24345,0
+BML_H.US,D,20200420,000000,18.8313,19.44,18.8313,19.44,6953,0
+BML_H.US,D,20200421,000000,19.53,19.59,18.95,19.1749,9708,0
+BML_H.US,D,20200422,000000,19.25,19.33,19.2199,19.25,18144,0
+BML_H.US,D,20200423,000000,19.45,19.45,19.17,19.2,22108,0
+BML_H.US,D,20200424,000000,19.16,19.48,19.16,19.23,25805,0
+BML_H.US,D,20200427,000000,19.47,19.47,18.989,19.08,15994,0
+BML_H.US,D,20200428,000000,19.48,19.48,18.92,19.1526,10326,0
+BML_H.US,D,20200429,000000,19.337,19.34,19.1,19.34,11323,0
+BML_H.US,D,20200430,000000,19.47,19.47,19.15,19.25,7026,0
+BML_H.US,D,20200501,000000,19.08,19.1,18.81,19.05,23929,0
+BML_H.US,D,20200504,000000,19.24,19.24,18.95,19.17,7424,0
+BML_H.US,D,20200505,000000,19.11,19.32,19.11,19.32,21455,0
+BML_H.US,D,20200506,000000,19.44,19.44,19.2,19.3,17142,0
+BML_H.US,D,20200507,000000,19.4,19.4,19.2,19.4,2872,0
+BML_H.US,D,20200508,000000,19.285,19.5,19.285,19.48,2441,0
+BML_H.US,D,20200511,000000,19.48,19.75,19.47,19.7,9843,0
+BML_H.US,D,20200512,000000,19.75,19.88,19.66,19.88,12203,0
+BML_H.US,D,20200513,000000,19.68,19.99,19.55,19.675,32602,0
+BML_H.US,D,20200514,000000,19.3,19.3,18.7,19.22,14646,0
+BML_H.US,D,20200515,000000,19.01,19.305,19.01,19.25,20694,0
+BML_H.US,D,20200518,000000,19.31,19.46,19.29,19.34,19121,0
+BML_H.US,D,20200519,000000,19.4097,19.48,19.2705,19.37,5936,0
+BML_H.US,D,20200520,000000,19.47,19.47,19.29,19.35,4082,0
+BML_H.US,D,20200521,000000,19.363,19.4183,19.22,19.34,16356,0
+BML_H.US,D,20200522,000000,19.22,19.375,19.11,19.375,17082,0
+BML_H.US,D,20200526,000000,19.48,19.48,19.33,19.43,3543,0
+BML_H.US,D,20200527,000000,19.3,19.55,19.3,19.55,13478,0
+BML_H.US,D,20200528,000000,19.64,19.64,19.4211,19.56,7841,0
+BML_H.US,D,20200529,000000,19.37,19.65,19.35,19.44,34192,0
+BML_H.US,D,20200601,000000,19.36,19.6,19.36,19.59,4228,0
+BML_H.US,D,20200602,000000,19.43,19.7599,19.43,19.575,24933,0
+BML_H.US,D,20200603,000000,19.46,19.7,19.46,19.6363,2679,0
+BML_H.US,D,20200604,000000,19.56,19.62,19.56,19.62,2635,0
+BML_H.US,D,20200605,000000,19.476,19.89,19.432,19.79,11817,0
+BML_H.US,D,20200608,000000,19.72,19.92,19.7001,19.86,12192,0
+BML_H.US,D,20200609,000000,19.9,19.9,19.67,19.83,7269,0
+BML_H.US,D,20200610,000000,19.79,19.9219,19.6,19.76,15882,0
+BML_H.US,D,20200611,000000,19.71,19.71,19.1332,19.195,10127,0
+BML_H.US,D,20200612,000000,19.13,19.42,19.03,19.2,29314,0
+BML_H.US,D,20200615,000000,19.01,19.19,18.93,19.14,40401,0
+BML_H.US,D,20200616,000000,19.39,19.39,19.14,19.14,6895,0
+BML_H.US,D,20200617,000000,19.12,19.49,19.1,19.39,4666,0
+BML_H.US,D,20200618,000000,19.0205,19.28,19.0205,19.24,20448,0
+BML_H.US,D,20200619,000000,19.2,19.29,19.2,19.22,3676,0
+BML_H.US,D,20200622,000000,19.2886,19.2886,19.0551,19.1,12113,0
+BML_H.US,D,20200623,000000,19.08,19.11,18.8,19,18002,0
+BML_H.US,D,20200624,000000,18.9,18.95,18.65,18.8,38266,0
+BML_H.US,D,20200625,000000,18.77,18.99,18.77,18.939,11275,0
+BML_H.US,D,20200626,000000,18.8,18.95,18.7603,18.84,30933,0
+BML_H.US,D,20200629,000000,18.79,18.85,18.68,18.85,6015,0
+BML_H.US,D,20200630,000000,18.83,18.9,18.75,18.82,32812,0
+BML_H.US,D,20200701,000000,18.7396,18.8895,18.71,18.87,12174,0
+BML_H.US,D,20200702,000000,18.9,19,18.875,19,9816,0
+BML_H.US,D,20200706,000000,19,19.07,18.9,19,7271,0
+BML_H.US,D,20200707,000000,19,19,18.83,18.96,4529,0
+BML_H.US,D,20200708,000000,18.88,19.01,18.88,18.961,5229,0
+BML_H.US,D,20200709,000000,18.89,19.13,18.89,19.12,5493,0
+BML_H.US,D,20200710,000000,19,19.1721,19,19.12,3520,0
+BML_H.US,D,20200713,000000,19.13,19.39,19.05,19.09,7232,0
+BML_H.US,D,20200714,000000,19.03,19.03,18.84,18.98,16471,0
+BML_H.US,D,20200715,000000,19,19.18,19,19.07,5941,0
+BML_H.US,D,20200716,000000,19.1,19.25,19.1,19.25,18814,0
+BML_H.US,D,20200717,000000,19.1949,19.28,19.1783,19.28,6091,0
+BML_H.US,D,20200720,000000,19.31,19.3674,19.2218,19.29,2280,0
+BML_H.US,D,20200721,000000,19.38,19.45,19.34,19.34,12954,0
+BML_H.US,D,20200722,000000,19.26,19.46,19.21,19.34,22244,0
+BML_H.US,D,20200723,000000,19.41,19.41,19.31,19.3454,10961,0
+BML_H.US,D,20200724,000000,19.37,19.46,19.24,19.3924,19991,0
+BML_H.US,D,20200727,000000,19.32,19.4,19.29,19.38,15388,0
+BML_H.US,D,20200728,000000,19.4,19.54,19.35,19.4283,13245,0
+BML_H.US,D,20200729,000000,19.45,19.62,19.45,19.6072,20872,0
+BML_H.US,D,20200730,000000,19.66,19.8,19.64,19.68,10740,0
+BML_H.US,D,20200731,000000,19.71,19.89,19.71,19.89,15985,0
+BML_H.US,D,20200803,000000,19.86,19.88,19.6901,19.82,10767,0
+BML_H.US,D,20200804,000000,19.87,19.9423,19.802,19.94,15028,0
+BML_H.US,D,20200805,000000,19.96,19.96,19.87,19.94,22671,0
+BML_H.US,D,20200806,000000,19.96,19.96,19.82,19.96,37346,0
+BML_H.US,D,20200807,000000,19.95,20.06,19.92,19.95,22208,0
+BML_H.US,D,20200810,000000,20.04,20.24,19.86,20.24,44825,0
+BML_H.US,D,20200811,000000,20.25,20.4517,20.13,20.27,72439,0
+BML_H.US,D,20200812,000000,20.31,20.58,20.31,20.57,10477,0
+BML_H.US,D,20200813,000000,20.39,20.44,20.27,20.44,14000,0
+BML_H.US,D,20200814,000000,20.4,20.53,20.4,20.53,16532,0
+BML_H.US,D,20200817,000000,20.55,20.7599,20.4705,20.61,9851,0
+BML_H.US,D,20200818,000000,20.7599,20.88,20.735,20.8,22952,0
+BML_H.US,D,20200819,000000,20.86,21,20.78,20.78,333764,0
+BML_H.US,D,20200820,000000,20.73,21.18,20.73,20.96,53806,0
+BML_H.US,D,20200821,000000,20.9,20.92,20.77,20.79,17813,0
+BML_H.US,D,20200824,000000,20.92,21.0307,20.821,20.95,12014,0
+BML_H.US,D,20200825,000000,20.87,21.11,20.76,21.11,18536,0
+BML_H.US,D,20200826,000000,21.11,21.39,21.1,21.37,37849,0
+BML_H.US,D,20200827,000000,21,21.4698,21,21.32,13100,0
+BML_H.US,D,20200828,000000,21.34,21.34,21.1623,21.2796,6779,0
+BML_H.US,D,20200831,000000,21.09,21.35,21.01,21.35,21120,0
+BML_H.US,D,20200901,000000,21.35,21.3538,21.15,21.2,51299,0
+BML_H.US,D,20200902,000000,21.13,21.32,21,21.26,28471,0
+BML_H.US,D,20200903,000000,21.11,21.2042,21,21,7828,0
+BML_H.US,D,20200904,000000,21.05,21.1566,20.805,20.93,20083,0
+BML_H.US,D,20200908,000000,21.07,21.1,20.97,21.1,13721,0
+BML_H.US,D,20200909,000000,20.99,21.08,20.82,21.06,13759,0
+BML_H.US,D,20200910,000000,21.1,21.2916,21.1,21.12,10885,0
+BML_H.US,D,20200911,000000,21.15,21.21,21.06,21.15,7644,0
+BML_H.US,D,20200914,000000,21.12,21.15,21.07,21.1,6955,0
+BML_H.US,D,20200915,000000,21.12,21.1733,21.024,21.14,5739,0
+BML_H.US,D,20200916,000000,21.17,21.27,21.16,21.27,7230,0
+BML_H.US,D,20200917,000000,21.1,21.23,21.06,21.09,14037,0
+BML_H.US,D,20200918,000000,21.06,21.09,21.06,21.065,4055,0
+BML_H.US,D,20200921,000000,20.94,20.94,20.48,20.57,25060,0
+BML_H.US,D,20200922,000000,20.5,20.629,20.5,20.57,20114,0
+BML_H.US,D,20200923,000000,20.51,20.51,20.015,20.24,11518,0
+BML_H.US,D,20200924,000000,20.2,20.2,19.735,19.85,10454,0
+BML_H.US,D,20200925,000000,19.8673,20.2399,19.8673,20.18,11926,0
+BML_H.US,D,20200928,000000,20.24,20.55,20.24,20.55,11178,0
+BML_H.US,D,20200929,000000,20.57,20.65,20.424,20.635,6574,0
+BML_H.US,D,20200930,000000,20.5716,20.82,20.54,20.82,23397,0
+BML_H.US,D,20201001,000000,20.83,20.92,20.61,20.92,6791,0
+BML_H.US,D,20201002,000000,20.8,21,20.8,21,4237,0
+BML_H.US,D,20201005,000000,21,21.31,20.95,21.2,33739,0
+BML_H.US,D,20201006,000000,21.09,21.31,21.05,21.31,24449,0
+BML_H.US,D,20201007,000000,21.02,21.31,21.01,21.31,16450,0
+BML_H.US,D,20201008,000000,21.35,21.38,21.265,21.35,10600,0
+BML_H.US,D,20201009,000000,21.4,21.48,21.2315,21.46,9479,0
+BML_H.US,D,20201012,000000,21.4,21.5,21,21.27,19124,0
+BML_H.US,D,20201013,000000,21.14,21.45,21.14,21.42,8598,0
+BML_H.US,D,20201014,000000,21.46,21.46,21.25,21.36,11917,0
+BML_H.US,D,20201015,000000,21.35,21.44,21.1848,21.36,12198,0
+BML_H.US,D,20201016,000000,21.38,21.38,21.2104,21.24,19580,0
+BML_H.US,D,20201019,000000,21.21,21.32,21.2,21.2,11130,0
+BML_H.US,D,20201020,000000,21.27,21.45,21.25,21.42,19982,0
+BML_H.US,D,20201021,000000,21.45,21.45,21.27,21.385,25300,0
+BML_H.US,D,20201022,000000,21.28,21.47,21.28,21.43,8752,0
+BML_H.US,D,20201023,000000,21.5,21.5,21.4,21.5,23285,0
+BML_H.US,D,20201026,000000,21.47,21.47,21.3104,21.44,10290,0
+BML_H.US,D,20201027,000000,21.4086,21.49,21.34,21.49,5351,0
+BML_H.US,D,20201028,000000,21.37,21.37,21.17,21.2,12663,0
+BML_H.US,D,20201029,000000,21.33,21.39,21.2,21.33,13386,0
+BML_H.US,D,20201030,000000,21.36,21.4,21.192,21.38,22152,0
+BML_H.US,D,20201102,000000,21.4,21.4,21.19,21.19,7662,0
+BML_H.US,D,20201103,000000,21.2853,21.44,21.2,21.42,11468,0
+BML_H.US,D,20201104,000000,21.49,21.6755,21.45,21.5,43375,0
+BML_H.US,D,20201105,000000,21.59,21.65,21.46,21.56,9243,0
+BML_H.US,D,20201106,000000,21.62,21.62,21.21,21.37,15642,0
+BML_H.US,D,20201109,000000,21.52,21.6,21.3241,21.52,30780,0
+BML_H.US,D,20201110,000000,21.38,21.6,21.38,21.6,22109,0
+BML_H.US,D,20201111,000000,21.515,21.73,21.515,21.73,11986,0
+BML_H.US,D,20201112,000000,21.45,21.4612,21.34,21.46,27749,0
+BML_H.US,D,20201113,000000,21.37,21.5,21.37,21.5,5333,0
+BML_H.US,D,20201116,000000,21.49,21.7199,21.49,21.56,15667,0
+BML_H.US,D,20201117,000000,21.38,21.5911,21.38,21.56,10076,0
+BML_H.US,D,20201118,000000,21.5,21.6287,21.45,21.46,21576,0
+BML_H.US,D,20201119,000000,21.5,21.69,21.5,21.69,13447,0
+BML_H.US,D,20201120,000000,21.63,21.95,21.45,21.78,160787,0
+BML_H.US,D,20201123,000000,21.7,21.75,21.65,21.68,35423,0
+BML_H.US,D,20201124,000000,21.65,21.805,21.61,21.73,32513,0
+BML_H.US,D,20201125,000000,21.78,21.79,21.6,21.75,48500,0
+BML_H.US,D,20201127,000000,21.6543,21.6543,21.5,21.52,13411,0
+BML_H.US,D,20201130,000000,21.58,21.62,21.45,21.45,81897,0
+BML_H.US,D,20201201,000000,21.43,21.58,21.43,21.55,11087,0
+BML_H.US,D,20201202,000000,21.5,21.59,21.421,21.51,15256,0
+BML_H.US,D,20201203,000000,21.55,21.72,21.55,21.55,260766,0
+BML_H.US,D,20201204,000000,21.51,21.63,21.43,21.53,15512,0
+BML_H.US,D,20201207,000000,21.53,21.6299,21.38,21.53,340723,0
+BML_H.US,D,20201208,000000,21.57,21.95,21.48,21.5,35191,0
+BML_H.US,D,20201209,000000,21.5,21.57,21.48,21.53,254270,0
+BML_H.US,D,20201210,000000,21.48,21.69,21.47,21.69,36534,0
+BML_H.US,D,20201211,000000,21.72,21.72,21.52,21.71,26160,0
+BML_H.US,D,20201214,000000,21.7909,21.7909,21.57,21.67,65817,0
+BML_H.US,D,20201215,000000,21.61,21.73,21.59,21.71,31334,0
+BML_H.US,D,20201216,000000,21.69,21.7,21.6,21.68,28418,0
+BML_H.US,D,20201217,000000,21.66,21.81,21.66,21.8,21887,0
+BML_H.US,D,20201218,000000,21.72,21.9,21.72,21.85,27984,0
+BML_H.US,D,20201221,000000,21.8499,21.89,21.75,21.8344,35833,0
+BML_H.US,D,20201222,000000,21.76,21.99,21.76,21.825,18129,0
+BML_H.US,D,20201223,000000,21.8478,21.87,21.68,21.74,25817,0
+BML_H.US,D,20201224,000000,21.85,21.87,21.62,21.86,7658,0
+BML_H.US,D,20201228,000000,21.8,21.97,21.62,21.97,34678,0
+BML_H.US,D,20201229,000000,21.99,22.1,21.89,22.0733,27503,0
+BML_H.US,D,20201230,000000,22.13,22.34,22.13,22.34,16780,0
+BML_H.US,D,20201231,000000,22.19,22.6196,22.19,22.45,27757,0
+BML_H.US,D,20210104,000000,22.63,22.63,22.3,22.32,15303,0
+BML_H.US,D,20210105,000000,22.37,22.65,22.3157,22.32,31372,0
+BML_H.US,D,20210106,000000,22.2,22.2,21.52,21.61,189916,0
+BML_H.US,D,20210107,000000,21.63,21.67,21.4,21.6,51150,0
+BML_H.US,D,20210108,000000,21.565,21.66,21.52,21.66,8117,0
+BML_H.US,D,20210111,000000,21.55,21.6,21.36,21.39,28542,0
+BML_H.US,D,20210112,000000,21.3,21.645,21.1469,21.5,26281,0
+BML_H.US,D,20210113,000000,21.65,21.894,21.64,21.84,20173,0
+BML_H.US,D,20210114,000000,21.71,21.98,21.71,21.93,36473,0
+BML_H.US,D,20210115,000000,21.94,22.31,21.813,22,44899,0
+BML_H.US,D,20210119,000000,22.19,22.28,21.95,22.28,20020,0
+BML_H.US,D,20210120,000000,22.226,22.43,22.226,22.39,23569,0
+BML_H.US,D,20210121,000000,22.4,22.59,22.16,22.16,28317,0
+BML_H.US,D,20210122,000000,22.11,22.25,22,22.1,23797,0
+BML_H.US,D,20210125,000000,22.15,22.27,21.98,22.02,15682,0
+BML_H.US,D,20210126,000000,22.04,22.11,22,22.03,29863,0
+BML_H.US,D,20210127,000000,22.12,22.18,21.98,22,12914,0
+BML_H.US,D,20210128,000000,22.14,22.32,21.91,22.25,21537,0
+BML_H.US,D,20210129,000000,22.29,22.42,21.93,22.35,102821,0
+BML_H.US,D,20210201,000000,22.35,22.42,22.1,22.4047,25043,0
+BML_H.US,D,20210202,000000,22.4161,22.59,22.4161,22.53,21264,0
+BML_H.US,D,20210203,000000,22.43,22.75,22.4,22.586,40199,0
+BML_H.US,D,20210204,000000,22.52,22.72,22.4961,22.63,14249,0
+BML_H.US,D,20210205,000000,22.6,22.63,22.12,22.1528,60330,0
+BML_H.US,D,20210208,000000,22.16,22.4399,22.12,22.17,41365,0
+BML_H.US,D,20210209,000000,22.1981,22.34,22.11,22.32,25075,0
+BML_H.US,D,20210210,000000,22.51,22.51,22.25,22.28,20118,0
+BML_H.US,D,20210211,000000,22.15,22.32,22.08,22.16,16282,0
+BML_H.US,D,20210212,000000,22.12,22.1899,21.93,21.94,16684,0
+BML_H.US,D,20210216,000000,21.93,22.0999,21.8,21.8,33283,0
+BML_H.US,D,20210217,000000,21.75,22.1,21.75,21.92,20014,0
+BML_H.US,D,20210218,000000,22.06,22.06,21.72,21.7515,13313,0
+BML_H.US,D,20210219,000000,21.8,21.93,21.7201,21.86,15225,0
+BML_H.US,D,20210222,000000,21.95,21.9759,21.65,21.78,23473,0
+BML_H.US,D,20210223,000000,21.79,21.85,21.625,21.85,36343,0
+BML_H.US,D,20210224,000000,21.73,21.78,21.49,21.68,21811,0
+BML_H.US,D,20210225,000000,21.74,21.74,21.05,21.07,50026,0
+BML_H.US,D,20210226,000000,21.44,21.44,20.8,20.94,79791,0
+BML_H.US,D,20210301,000000,20.93,21.18,20.84,20.93,27092,0
+BML_H.US,D,20210302,000000,20.98,21.11,20.9084,21.1,13740,0
+BML_H.US,D,20210303,000000,21.11,21.25,20.9201,21.17,15333,0
+BML_H.US,D,20210304,000000,21.1262,21.22,21.05,21.1,17031,0
+BML_H.US,D,20210305,000000,21.14,21.22,21.02,21.22,22886,0
+BML_H.US,D,20210308,000000,21.09,21.14,20.9,21.05,41667,0
+BML_H.US,D,20210309,000000,21.17,21.24,21.04,21.21,47485,0
+BML_H.US,D,20210310,000000,21.21,21.31,21.08,21.27,24773,0
+BML_H.US,D,20210311,000000,21.337,21.59,21.337,21.59,20725,0
+BML_H.US,D,20210312,000000,21.32,21.58,21.3,21.5,23763,0
+BML_H.US,D,20210315,000000,21.59,21.7315,21.4432,21.7315,22500,0
+BML_H.US,D,20210316,000000,21.74,21.96,21.74,21.94,10048,0
+BML_H.US,D,20210317,000000,21.86,21.92,21.5473,21.87,29923,0
+BML_H.US,D,20210318,000000,21.8,21.83,21.5,21.68,20019,0
+BML_H.US,D,20210319,000000,21.72,21.77,21.42,21.52,17217,0
+BML_H.US,D,20210322,000000,21.54,21.75,21.42,21.75,28237,0
+BML_H.US,D,20210323,000000,21.44,21.692,21.44,21.64,14393,0
+BML_H.US,D,20210324,000000,21.55,21.835,21.55,21.7109,12337,0
+BML_H.US,D,20210325,000000,21.8387,21.85,21.64,21.67,21810,0
+BML_H.US,D,20210326,000000,21.69,21.69,21.5,21.62,16536,0
+BML_H.US,D,20210329,000000,21.63,21.69,21.5,21.6886,12167,0
+BML_H.US,D,20210330,000000,21.64,21.7678,21.55,21.7,13389,0
+BML_H.US,D,20210331,000000,21.8,21.83,21.5518,21.58,22682,0
+BML_H.US,D,20210401,000000,21.6,21.75,21.6,21.7,23984,0
+BML_H.US,D,20210405,000000,21.64,21.716,21.541,21.64,44959,0
+BML_H.US,D,20210406,000000,21.6534,21.84,21.55,21.81,230799,0
+BML_H.US,D,20210407,000000,21.83,21.86,21.8,21.83,25194,0
+BML_H.US,D,20210408,000000,21.8428,21.895,21.775,21.84,18713,0
+BML_H.US,D,20210409,000000,21.8,21.8907,21.8,21.8893,13837,0
+BML_H.US,D,20210412,000000,21.85,21.9,21.81,21.8422,5593,0
+BML_H.US,D,20210413,000000,21.9,21.97,21.86,21.9,17330,0
+BML_H.US,D,20210414,000000,21.95,21.96,21.8969,21.9,13699,0
+BML_H.US,D,20210415,000000,21.87,21.98,21.85,21.95,32561,0
+BML_H.US,D,20210416,000000,21.95,21.95,21.85,21.92,28567,0
+BML_H.US,D,20210419,000000,21.96,21.99,21.81,21.9,45169,0
+BML_H.US,D,20210420,000000,21.98,21.98,21.8006,21.94,11309,0
+BML_H.US,D,20210421,000000,21.94,21.99,21.89,21.98,17641,0
+BML_H.US,D,20210422,000000,21.98,22,21.92,21.98,26455,0
+BML_H.US,D,20210423,000000,22,22.1488,22,22.03,18771,0
+BML_H.US,D,20210426,000000,22.03,22.11,22,22.07,19570,0
+BML_H.US,D,20210427,000000,22,22.2,21.9909,22.08,23020,0
+BML_H.US,D,20210428,000000,22,22.16,21.9809,22.12,32530,0
+BML_H.US,D,20210429,000000,22.06,22.07,21.95,22.06,23266,0
+BML_H.US,D,20210430,000000,22.08,22.28,21.95,22.03,79373,0
+BML_H.US,D,20210503,000000,22.1,22.2272,22.07,22.215,23744,0
+BML_H.US,D,20210504,000000,22.21,22.22,22.12,22.15,13616,0
+BML_H.US,D,20210505,000000,22.2391,22.2915,22.15,22.25,18632,0
+BML_H.US,D,20210506,000000,22.16,22.21,22.03,22.14,12898,0
+BML_H.US,D,20210507,000000,22.11,22.37,22.11,22.37,14311,0
+BML_H.US,D,20210510,000000,22.3699,22.37,22.246,22.26,9235,0
+BML_H.US,D,20210511,000000,22.25,22.25,21.96,22.23,20798,0
+BML_H.US,D,20210512,000000,21.975,22.11,21.85,22,27422,0
+BML_H.US,D,20210513,000000,21.86,22.06,21.86,22.04,92906,0
+BML_H.US,D,20210514,000000,21.9629,22.1,21.9599,22.06,16605,0
+BML_H.US,D,20210517,000000,22.16,22.16,22,22.12,10360,0
+BML_H.US,D,20210518,000000,22.18,22.18,22.0844,22.1039,4739,0
+BML_H.US,D,20210519,000000,22.098,22.23,22.098,22.23,7297,0
+BML_H.US,D,20210520,000000,22.05,22.2457,22.04,22.2457,8704,0
+BML_H.US,D,20210521,000000,22.18,22.25,22.11,22.25,8464,0
+BML_H.US,D,20210524,000000,22.2499,22.2499,22.05,22.07,41334,0
+BML_H.US,D,20210525,000000,22.07,22.1986,22.01,22.18,17149,0
+BML_H.US,D,20210526,000000,22.09,22.2328,22.03,22.08,20400,0
+BML_H.US,D,20210527,000000,22.09,22.2,22.08,22.16,6235,0
+BML_H.US,D,20210528,000000,22.18,22.28,22.1,22.1,22801,0
+BML_H.US,D,20210601,000000,22.28,22.28,22.2,22.26,5764,0
+BML_H.US,D,20210602,000000,22.14,22.38,22.14,22.34,25284,0
+BML_H.US,D,20210603,000000,22.3,22.5,22.285,22.44,48738,0
+BML_H.US,D,20210604,000000,22.46,22.63,22.37,22.5483,45023,0
+BML_H.US,D,20210607,000000,22.63,22.74,22.62,22.68,17580,0
+BML_H.US,D,20210608,000000,22.71,22.76,22.5,22.76,11703,0
+BML_H.US,D,20210609,000000,22.75,22.88,22.67,22.88,8845,0
+BML_H.US,D,20210610,000000,22.9577,22.9577,22.76,22.8,3459,0
+BML_H.US,D,20210611,000000,22.87,22.87,22.866,22.87,1931,0
+BML_H.US,D,20210614,000000,22.91,22.95,22.794,22.95,18471,0
+BML_H.US,D,20210615,000000,23,23,22.8001,22.92,12679,0
+BML_H.US,D,20210616,000000,22.83,23.04,22.775,22.93,37211,0
+BML_H.US,D,20210617,000000,22.861,22.98,22.861,22.93,11297,0
+BML_H.US,D,20210618,000000,22.97,23.3173,22.9,23.19,10923,0
+BML_H.US,D,20210621,000000,23.237,23.455,23.21,23.2921,20901,0
+BML_H.US,D,20210622,000000,23.5,23.74,23.5,23.74,19129,0
+BML_H.US,D,20210623,000000,23.64,23.96,23.64,23.96,35688,0
+BML_H.US,D,20210624,000000,23.75,23.9,23.75,23.78,42096,0
+BML_H.US,D,20210625,000000,23.76,23.8,23.22,23.6,54579,0
+BML_H.US,D,20210628,000000,23.41,23.5444,23.04,23.35,70280,0
+BML_H.US,D,20210629,000000,23.41,23.41,22.89,23.08,65105,0
+BML_H.US,D,20210630,000000,23,23.18,22.75,23.04,56555,0
+BML_H.US,D,20210701,000000,23,23.1076,22.57,22.76,100791,0
+BML_H.US,D,20210702,000000,22.67,22.92,22.67,22.9,16218,0
+BML_H.US,D,20210706,000000,22.99,23.1,22.93,23.09,12273,0
+BML_H.US,D,20210707,000000,23.1,23.2772,22.86,23.13,75859,0
+BML_H.US,D,20210708,000000,23,23.18,22.915,23,18302,0
+BML_H.US,D,20210709,000000,23.06,23.1334,22.9973,23.07,13301,0
+BML_H.US,D,20210712,000000,23.02,23.2,22.95,23.13,12529,0
+BML_H.US,D,20210713,000000,23.19,23.22,22.81,23,21518,0
+BML_H.US,D,20210714,000000,23.01,23.25,23.01,23.12,9143,0
+BML_H.US,D,20210715,000000,23.1499,23.2282,23.04,23.07,14323,0
+BML_H.US,D,20210716,000000,23.23,23.31,23.11,23.16,19573,0
+BML_H.US,D,20210719,000000,23.29,23.29,22.96,23.082,16859,0
+BML_H.US,D,20210720,000000,23.136,23.26,23.02,23.09,11586,0
+BML_H.US,D,20210721,000000,23.2,23.2,23.09,23.09,4641,0
+BML_H.US,D,20210722,000000,23.18,23.3,23.1588,23.17,7400,0
+BML_H.US,D,20210723,000000,23.25,23.25,23.195,23.22,4440,0
+BML_H.US,D,20210726,000000,23.25,23.3,23.15,23.2721,24688,0
+BML_H.US,D,20210727,000000,23.38,23.38,23.2372,23.38,18477,0
+BML_H.US,D,20210728,000000,23.44,23.44,23.245,23.29,6625,0
+BML_H.US,D,20210729,000000,23.42,23.5,23.36,23.5,21859,0
+BML_H.US,D,20210730,000000,23.5,23.77,23.4703,23.74,67114,0
+BML_H.US,D,20210802,000000,23.7136,23.8,23.7136,23.77,29516,0
+BML_H.US,D,20210803,000000,23.8,23.94,23.61,23.863,21060,0
+BML_H.US,D,20210804,000000,23.92,23.92,23.73,23.775,29075,0
+BML_H.US,D,20210805,000000,23.8999,23.8999,23.5799,23.7787,13891,0
+BML_H.US,D,20210806,000000,23.78,23.825,23.66,23.77,19732,0
+BML_H.US,D,20210809,000000,23.7033,23.8,23.65,23.725,11562,0
+BML_H.US,D,20210810,000000,23.61,23.92,23.6,23.84,36801,0
+BML_H.US,D,20210811,000000,23.8687,23.9399,23.7315,23.85,20630,0
+BML_H.US,D,20210812,000000,23.84,23.9071,23.715,23.84,22741,0
+BML_H.US,D,20210813,000000,23.911,23.9793,23.82,23.92,36076,0
+BML_H.US,D,20210816,000000,23.92,24,23.64,23.97,60134,0
+BML_H.US,D,20210817,000000,23.9066,24.02,23.77,23.82,47390,0
+BML_H.US,D,20210818,000000,23.78,23.89,23.72,23.8,23811,0
+BML_H.US,D,20210819,000000,23.8,23.96,23.76,23.82,21102,0
+BML_H.US,D,20210820,000000,23.9,23.915,23.78,23.85,25462,0
+BML_H.US,D,20210823,000000,23.85,24,23.77,23.99,30557,0
+BML_H.US,D,20210824,000000,23.98,24.07,23.9593,24,19526,0
+BML_H.US,D,20210825,000000,24.04,24.04,23.85,23.86,18781,0
+BML_H.US,D,20210826,000000,23.96,23.98,23.74,23.88,37838,0
+BML_H.US,D,20210827,000000,23.98,24.051,23.9,24,21882,0
+BML_H.US,D,20210830,000000,23.94,24,23.92,23.972,11619,0
+BML_H.US,D,20210831,000000,24.09,24.09,23.8613,24,27361,0
+BML_H.US,D,20210901,000000,23.89,24.1288,23.89,24.05,11231,0
+BML_H.US,D,20210902,000000,23.95,24.04,23.95,24.01,15488,0
+BML_H.US,D,20210903,000000,24.1,24.1001,23.95,23.99,11174,0
+BML_H.US,D,20210907,000000,23.95,23.99,23.807,23.9379,6461,0
+BML_H.US,D,20210908,000000,23.8,23.9,23.79,23.9,15705,0
+BML_H.US,D,20210909,000000,23.9,24.096,23.86,24,13619,0
+BML_H.US,D,20210910,000000,23.86,23.995,23.86,23.95,5003,0
+BML_H.US,D,20210913,000000,23.88,24.03,23.88,24,14327,0
+BML_H.US,D,20210914,000000,24,24.08,23.89,24.06,17721,0
+BML_H.US,D,20210915,000000,24.06,24.08,23.86,23.96,23991,0
+BML_H.US,D,20210916,000000,24.03,24.08,23.98,24.07,10574,0
+BML_H.US,D,20210917,000000,24.08,24.093,24.04,24.08,6834,0
+BML_H.US,D,20210920,000000,23.8,23.9848,23.8,23.92,14017,0
+BML_H.US,D,20210921,000000,23.935,24.04,23.8573,23.99,45413,0
+BML_H.US,D,20210922,000000,24.0133,24.24,23.95,24.21,34178,0
+BML_H.US,D,20210923,000000,24.25,24.25,24.055,24.15,16330,0
+BML_H.US,D,20210924,000000,24.21,24.21,23.88,24,18333,0
+BML_H.US,D,20210927,000000,24.16,24.16,23.9,23.98,29895,0
+BML_H.US,D,20210928,000000,24.12,24.12,23.74,23.81,34787,0
+BML_H.US,D,20210929,000000,23.9437,24,23.9031,24,37897,0
+BML_H.US,D,20210930,000000,23.96,24.05,23.82,23.94,42103,0
+BML_H.US,D,20211001,000000,23.86,24.0699,23.86,24.02,7679,0
+BML_H.US,D,20211004,000000,24.02,24.02,23.476,23.78,18077,0
+BML_H.US,D,20211005,000000,23.75,23.869,23.68,23.73,21477,0
+BML_H.US,D,20211006,000000,23.66,23.68,23.4703,23.68,15714,0
+BML_H.US,D,20211007,000000,23.6299,23.63,23.505,23.505,11599,0
+BML_H.US,D,20211008,000000,23.5,23.506,23.3177,23.445,12674,0
+BML_H.US,D,20211011,000000,23.45,23.45,23.286,23.42,12602,0
+BML_H.US,D,20211012,000000,23.67,23.7251,23.5064,23.65,15865,0
+BML_H.US,D,20211013,000000,23.71,23.82,23.65,23.65,12893,0
+BML_H.US,D,20211014,000000,23.83,23.98,23.83,23.93,11312,0
+BML_H.US,D,20211015,000000,23.95,24,23.88,23.96,15657,0
+BML_H.US,D,20211018,000000,24,24,23.71,23.845,10883,0
+BML_H.US,D,20211019,000000,23.89,23.9,23.7,23.8,24553,0
+BML_H.US,D,20211020,000000,23.64,23.812,23.6165,23.79,12146,0
+BML_H.US,D,20211021,000000,23.85,23.85,23.71,23.82,11316,0
+BML_H.US,D,20211022,000000,23.71,23.85,23.71,23.85,13459,0
+BML_H.US,D,20211025,000000,23.85,23.87,23.73,23.77,25685,0
+BML_H.US,D,20211026,000000,23.795,23.845,23.72,23.81,11844,0
+BML_H.US,D,20211027,000000,23.8,23.9172,23.8,23.9172,19377,0
+BML_H.US,D,20211028,000000,23.93,24,23.88,23.95,12175,0
+BML_H.US,D,20211029,000000,23.8,23.97,23.8,23.88,79566,0
+BML_H.US,D,20211101,000000,23.9,23.98,23.84,23.95,59045,0
+BML_H.US,D,20211102,000000,24.04,24.04,23.94,23.9714,7846,0
+BML_H.US,D,20211103,000000,23.97,24.06,23.87,23.9,17086,0
+BML_H.US,D,20211104,000000,23.9,23.97,23.8509,23.93,14782,0
+BML_H.US,D,20211105,000000,23.96,23.97,23.93,23.95,17793,0
+BML_H.US,D,20211108,000000,23.94,23.95,23.8968,23.94,29363,0
+BML_H.US,D,20211109,000000,23.91,24.0692,23.9049,23.97,19737,0
+BML_H.US,D,20211110,000000,23.97,23.97,23.77,23.85,15754,0
+BML_H.US,D,20211111,000000,23.85,23.92,23.76,23.9,25860,0
+BML_H.US,D,20211112,000000,23.76,23.81,23.69,23.8,16583,0
+BML_H.US,D,20211115,000000,23.7,23.79,23.62,23.79,12415,0
+BML_H.US,D,20211116,000000,23.79,23.9,23.688,23.8,24262,0
+BML_H.US,D,20211117,000000,23.91,23.91,23.6901,23.87,14367,0
+BML_H.US,D,20211118,000000,23.75,23.85,23.74,23.76,19532,0
+BML_H.US,D,20211119,000000,23.77,23.8,23.72,23.7758,12685,0
+BML_H.US,D,20211122,000000,23.8,23.8,23.73,23.74,3128,0
+BML_H.US,D,20211123,000000,23.7,23.7699,23.57,23.57,8640,0
+BML_H.US,D,20211124,000000,23.5,23.73,23.5,23.64,8642,0
+BML_H.US,D,20211126,000000,23.5409,23.8,23.5,23.5213,8794,0
+BML_H.US,D,20211129,000000,23.6,23.7799,23.5112,23.68,14314,0
+BML_H.US,D,20211130,000000,23.6878,23.6878,23.31,23.34,169447,0
+BML_H.US,D,20211201,000000,23.32,23.51,23.05,23.24,14345,0
+BML_H.US,D,20211202,000000,23.34,23.34,23.12,23.15,6571,0
+BML_H.US,D,20211203,000000,23.09,23.1551,23,23.09,7583,0
+BML_H.US,D,20211206,000000,23.06,23.2084,23.05,23.1,11585,0
+BML_H.US,D,20211207,000000,23.16,23.35,23.16,23.25,3860,0
+BML_H.US,D,20211208,000000,23.08,23.3,22.97,23.05,7926,0
+BML_H.US,D,20211209,000000,22.9,23.15,22.9,23.0801,24635,0
+BML_H.US,D,20211210,000000,23.08,23.22,23,23.13,12512,0
+BML_H.US,D,20211213,000000,23.03,23.07,22.995,23,15155,0
+BML_H.US,D,20211214,000000,22.85,22.97,22.8,22.97,22758,0
+BML_H.US,D,20211215,000000,22.8,23.13,22.8,23.08,10302,0
+BML_H.US,D,20211216,000000,23,23.18,23,23.15,13536,0
+BML_H.US,D,20211217,000000,23.195,23.44,23.16,23.16,12369,0
+BML_H.US,D,20211220,000000,23.15,23.53,23.1,23.14,15934,0
+BML_H.US,D,20211221,000000,23.251,23.3951,23.18,23.22,8006,0
+BML_H.US,D,20211222,000000,23.3,23.38,23.1625,23.3,7809,0
+BML_H.US,D,20211223,000000,23.38,23.45,23.23,23.269,6633,0
+BML_H.US,D,20211227,000000,23.27,23.34,23.2053,23.34,5680,0
+BML_H.US,D,20211228,000000,23.315,23.49,23.2968,23.4191,8950,0
+BML_H.US,D,20211229,000000,23.4598,23.55,23.3542,23.43,7007,0
+BML_H.US,D,20211230,000000,23.3901,23.6073,23.3901,23.56,10916,0
+BML_H.US,D,20211231,000000,23.64,23.65,23.58,23.64,9294,0
+BML_H.US,D,20220103,000000,23.66,23.66,23.4847,23.63,3085,0
+BML_H.US,D,20220104,000000,23.42,23.6999,23.42,23.6,10190,0
+BML_H.US,D,20220105,000000,23.2746,23.79,23.2746,23.501,11543,0
+BML_H.US,D,20220106,000000,23.53,23.5392,23.375,23.5392,3913,0
+BML_H.US,D,20220107,000000,23.95,23.95,23.4402,23.54,2906,0
+BML_H.US,D,20220110,000000,23.41,23.63,23.24,23.62,23424,0
+BML_H.US,D,20220111,000000,23.44,23.7736,23.42,23.6969,5961,0
+BML_H.US,D,20220112,000000,23.7,23.7,23.6588,23.6588,567,0
+BML_H.US,D,20220113,000000,23.538,23.675,23.538,23.63,8432,0
+BML_H.US,D,20220114,000000,23.499,23.69,23.499,23.69,14667,0
+BML_H.US,D,20220118,000000,23.48,23.6,23.34,23.5,22037,0
+BML_H.US,D,20220119,000000,23.4655,23.62,23.4655,23.62,12887,0
+BML_H.US,D,20220120,000000,23.64,23.64,23.5,23.5,35306,0
+BML_H.US,D,20220121,000000,23.41,23.5477,23.38,23.49,27506,0
+BML_H.US,D,20220124,000000,23.36,23.5832,23.1272,23.5832,19756,0
+BML_H.US,D,20220125,000000,23.6,23.6,23.3384,23.47,21762,0
+BML_H.US,D,20220126,000000,23.5,23.5,23.05,23.05,38508,0
+BML_H.US,D,20220127,000000,23.11,23.17,21.95,22.15,120509,0
+BML_H.US,D,20220128,000000,22.14,22.49,21.74,22.47,60529,0
+BML_H.US,D,20220131,000000,22.15,22.52,22.15,22.47,29790,0
+BML_H.US,D,20220201,000000,22.33,22.58,22.33,22.475,7289,0
+BML_H.US,D,20220202,000000,22.4,22.54,22.25,22.4,35920,0
+BML_H.US,D,20220203,000000,22.11,22.29,22.11,22.15,23494,0
+BML_H.US,D,20220204,000000,21.98,22.2401,21.54,21.8,73145,0
+BML_H.US,D,20220207,000000,21.69,21.76,21.43,21.7198,5840,0
+BML_H.US,D,20220208,000000,21.36,21.72,21.36,21.65,62484,0
+BML_H.US,D,20220209,000000,21.78,22.04,21.605,21.85,24973,0
+BML_H.US,D,20220210,000000,21.73,21.73,21.34,21.5,42449,0
+BML_H.US,D,20220211,000000,21.4648,21.69,20.93,21.05,45219,0
+BML_H.US,D,20220214,000000,20.85,20.85,19.95,20.47,87223,0
+BML_H.US,D,20220215,000000,20.07,20.61,20.07,20.6,150327,0
+BML_H.US,D,20220216,000000,20.6,21.08,20.34,20.68,57478,0
+BML_H.US,D,20220217,000000,20.58,20.8821,20.5,20.69,17145,0
+BML_H.US,D,20220218,000000,20.4378,20.85,20.4378,20.85,10394,0
+BML_H.US,D,20220222,000000,20.58,20.82,20.5032,20.76,12302,0
+BML_H.US,D,20220223,000000,20.55,20.74,20.55,20.74,10097,0
+BML_H.US,D,20220224,000000,20.74,20.8,20.43,20.76,23945,0
+BML_H.US,D,20220225,000000,21.06,21.06,20.772,20.79,16063,0
+BML_H.US,D,20220228,000000,20.69,20.9092,20.46,20.6,53950,0
+BML_H.US,D,20220301,000000,20.57,20.8883,20.57,20.68,30125,0
+BML_H.US,D,20220302,000000,20.55,20.58,20.2277,20.53,41566,0
+BML_H.US,D,20220303,000000,20.56,20.65,20.5,20.58,10252,0
+BML_H.US,D,20220304,000000,20.48,20.5984,20.325,20.54,47706,0
+BML_H.US,D,20220307,000000,20.27,20.4,20.195,20.3,6979,0
+BML_H.US,D,20220308,000000,20.248,20.3122,20.095,20.22,12347,0
+BML_H.US,D,20220309,000000,20.41,20.41,20.26,20.36,20989,0
+BML_H.US,D,20220310,000000,20.158,20.2644,20.1101,20.2,9354,0
+BML_H.US,D,20220311,000000,20.16,20.2,20.0721,20.0721,13144,0
+BML_H.US,D,20220314,000000,20.06,20.06,19.09,19.32,28496,0
+BML_H.US,D,20220315,000000,19.32,19.71,19.32,19.66,12824,0
+BML_H.US,D,20220316,000000,20.04,20.07,19.6,19.97,8506,0
+BML_H.US,D,20220317,000000,20.175,20.44,19.9201,19.9201,24753,0
+BML_H.US,D,20220318,000000,20.12,20.46,20.1,20.2,17109,0
+BML_H.US,D,20220321,000000,20.1755,20.3681,19.79,20.09,16196,0
+BML_H.US,D,20220322,000000,20.33,20.33,19.66,19.9,33542,0
+BML_H.US,D,20220323,000000,20.07,20.07,19.63,19.86,17408,0
+BML_H.US,D,20220324,000000,19.79,19.9,19.71,19.88,7078,0
+BML_H.US,D,20220325,000000,19.6169,19.68,19.42,19.57,20478,0
+BML_H.US,D,20220328,000000,19.56,19.6683,19.44,19.59,26680,0
+BML_H.US,D,20220329,000000,19.52,19.75,19.52,19.75,17330,0
+BML_H.US,D,20220330,000000,19.67,19.7798,19.53,19.62,39846,0
+BML_H.US,D,20220331,000000,19.6924,19.6998,19.3,19.38,320920,0
+BML_H.US,D,20220401,000000,19.28,19.37,19.25,19.34,17729,0
+BML_H.US,D,20220404,000000,19.26,19.35,19.08,19.26,61128,0
+BML_H.US,D,20220405,000000,19.17,19.25,19,19.08,32738,0
+BML_H.US,D,20220406,000000,18.99,18.99,18.71,18.8,39857,0
+BML_H.US,D,20220407,000000,18.97,19.26,18.75,19.22,440482,0
+BML_H.US,D,20220408,000000,19.26,19.39,19.07,19.35,53081,0
+BML_H.US,D,20220411,000000,19.29,19.29,19.0501,19.22,23663,0
+BML_H.US,D,20220412,000000,19.23,19.3027,19.1,19.21,10845,0
+BML_H.US,D,20220413,000000,19.21,19.4,19.21,19.31,15647,0
+BML_H.US,D,20220414,000000,19.19,19.34,19.05,19.29,18249,0
+BML_H.US,D,20220418,000000,19.08,19.3759,19.08,19.26,7947,0
+BML_H.US,D,20220419,000000,19.1803,19.2351,18.7702,18.95,17664,0
+BML_H.US,D,20220420,000000,18.82,19.22,18.82,19.2,6193,0
+BML_H.US,D,20220421,000000,19.065,19.22,19.03,19.08,25277,0
+BML_H.US,D,20220422,000000,19.02,19.0655,18.84,18.84,29876,0
+BML_H.US,D,20220425,000000,18.92,19.16,18.82,19.12,15437,0
+BML_H.US,D,20220426,000000,19.0846,19.1325,18.8607,19.11,10842,0
+BML_H.US,D,20220427,000000,19.03,19.0729,18.88,18.89,315667,0
+BML_H.US,D,20220428,000000,18.84,19.18,18.76,19.18,11824,0
+BML_H.US,D,20220429,000000,19.24,19.32,18.83,19.18,34297,0
+BML_H.US,D,20220502,000000,18.93,19.16,18.275,18.64,17576,0
+BML_H.US,D,20220503,000000,18.66,18.6903,18.5,18.64,13222,0
+BML_H.US,D,20220504,000000,18.46,18.77,18.29,18.77,9064,0
+BML_H.US,D,20220505,000000,18.5598,18.5598,18.2562,18.52,14918,0
+BML_H.US,D,20220506,000000,18.4065,18.5,18.18,18.48,24426,0
+BML_H.US,D,20220509,000000,18.28,18.28,18.05,18.14,22830,0
+BML_H.US,D,20220510,000000,18.15,18.3,18.05,18.3,10882,0
+BML_H.US,D,20220511,000000,18.185,18.62,18.185,18.62,23404,0
+BML_H.US,D,20220512,000000,18.45,18.7,18.37,18.55,7623,0
+BML_H.US,D,20220513,000000,18.225,18.37,18.225,18.34,2369,0
+BML_H.US,D,20220516,000000,18.14,18.4862,18.1101,18.4,9181,0
+BML_H.US,D,20220517,000000,18.56,18.69,18.4,18.4,19762,0
+BML_H.US,D,20220518,000000,18.4,18.62,18.32,18.41,8186,0
+BML_H.US,D,20220519,000000,18.25,18.75,18.25,18.45,15453,0
+BML_H.US,D,20220520,000000,18.65,18.65,18.25,18.27,15095,0
+BML_H.US,D,20220523,000000,18.17,18.21,17.9915,18.12,16563,0
+BML_H.US,D,20220524,000000,18.065,18.11,18.02,18.06,5219,0
+BML_H.US,D,20220525,000000,18.09,18.75,17.97,18.07,32787,0
+BML_H.US,D,20220526,000000,18.08,18.39,18.08,18.37,16112,0
+BML_H.US,D,20220527,000000,18.29,18.66,18.25,18.46,29862,0
+BML_H.US,D,20220531,000000,18.58,18.6499,17.78,18.1,87578,0
+BML_H.US,D,20220601,000000,18.28,18.28,17.92,17.95,11040,0
+BML_H.US,D,20220602,000000,18.05,18.44,18.05,18.41,24601,0
+BML_H.US,D,20220603,000000,18.19,18.65,18.19,18.61,27362,0
+BML_H.US,D,20220606,000000,18.61,18.94,18.46,18.76,18337,0
+BML_H.US,D,20220607,000000,18.76,18.92,18.6919,18.92,26462,0
+BML_H.US,D,20220608,000000,18.9,19.0393,18.85,18.94,24590,0
+BML_H.US,D,20220609,000000,18.9809,18.9809,18.42,18.58,34186,0
+BML_H.US,D,20220610,000000,18.2,18.395,18.13,18.35,23737,0
+BML_H.US,D,20220613,000000,18.3,18.3,17.54,17.54,17258,0
+BML_H.US,D,20220614,000000,17.54,17.57,17.05,17.5,28165,0
+BML_H.US,D,20220615,000000,17.4,17.99,17.4,17.99,12090,0
+BML_H.US,D,20220616,000000,17.38,17.535,17.3,17.48,18066,0
+BML_H.US,D,20220617,000000,17.3,17.71,17,17.33,27481,0
+BML_H.US,D,20220621,000000,17.5,17.9799,17.34,17.9,12625,0
+BML_H.US,D,20220622,000000,17.49,17.96,17.49,17.91,12999,0
+BML_H.US,D,20220623,000000,17.78,17.94,17.64,17.94,12963,0
+BML_H.US,D,20220624,000000,17.79,18.2462,17.78,18.09,11482,0
+BML_H.US,D,20220627,000000,17.805,18,17.655,17.92,85622,0
+BML_H.US,D,20220628,000000,17.9,17.9,17.73,17.87,11465,0
+BML_H.US,D,20220629,000000,17.775,17.85,17.54,17.83,58067,0
+BML_H.US,D,20220630,000000,17.79,18.58,17.63,18.38,393877,0
+BML_H.US,D,20220701,000000,18.32,18.48,18.2502,18.48,6648,0
+BML_H.US,D,20220705,000000,18.4,18.62,18.21,18.5715,14760,0
+BML_H.US,D,20220706,000000,18.58,18.69,18.33,18.43,7002,0
+BML_H.US,D,20220707,000000,18.65,18.68,18.22,18.68,16874,0
+BML_H.US,D,20220708,000000,18.51,18.64,18.32,18.6,9142,0
+BML_H.US,D,20220711,000000,18.6596,18.6596,18.2721,18.6204,1522,0
+BML_H.US,D,20220712,000000,18.53,18.5562,18.32,18.42,22028,0
+BML_H.US,D,20220713,000000,18.41,18.41,18.14,18.39,6426,0
+BML_H.US,D,20220714,000000,18.22,18.5487,17.95,18.32,12651,0
+BML_H.US,D,20220715,000000,18.57,18.59,18.38,18.42,19249,0
+BML_H.US,D,20220718,000000,18.35,18.53,18.31,18.31,12243,0
+BML_H.US,D,20220719,000000,18.43,18.48,18.36,18.36,14982,0
+BML_H.US,D,20220720,000000,18.4372,18.5,18.3901,18.5,4745,0
+BML_H.US,D,20220721,000000,18.47,18.664,18.3791,18.595,14177,0
+BML_H.US,D,20220722,000000,18.545,18.7801,18.5108,18.61,3171,0
+BML_H.US,D,20220725,000000,18.8499,18.8499,18.62,18.79,5645,0
+BML_H.US,D,20220726,000000,18.59,18.74,18.36,18.73,6038,0
+BML_H.US,D,20220727,000000,18.73,18.76,18.4,18.7,19092,0
+BML_H.US,D,20220728,000000,18.4501,18.7,18.4501,18.7,18838,0
+BML_H.US,D,20220729,000000,18.46,18.75,18.45,18.58,14141,0
+BML_H.US,D,20220801,000000,18.4394,18.85,18.4394,18.745,5648,0
+BML_H.US,D,20220802,000000,18.7465,19.23,18.72,19.11,49018,0
+BML_H.US,D,20220803,000000,18.981,19.57,18.981,19.57,11082,0
+BML_H.US,D,20220804,000000,19.2336,19.5045,19.2336,19.5,5321,0
+BML_H.US,D,20220805,000000,19.23,19.45,19.21,19.45,9470,0
+BML_H.US,D,20220808,000000,19.23,19.7,19.23,19.7,5372,0
+BML_H.US,D,20220809,000000,19.17,19.45,19.1145,19.45,3596,0
+BML_H.US,D,20220810,000000,19.61,19.98,19.61,19.98,5038,0
+BML_H.US,D,20220811,000000,19.6525,19.815,19.6418,19.7,4481,0
+BML_H.US,D,20220812,000000,19.6137,19.773,19.6137,19.7,5890,0
+BML_H.US,D,20220815,000000,19.6087,19.73,19.58,19.6508,8823,0
+BML_H.US,D,20220816,000000,19.51,19.86,19.49,19.84,14933,0
+BML_H.US,D,20220817,000000,19.58,19.58,19.24,19.5,11070,0
+BML_H.US,D,20220818,000000,19.67,19.7,19.38,19.46,7930,0
+BML_H.US,D,20220819,000000,19.34,19.53,19.18,19.51,4435,0
+BML_H.US,D,20220822,000000,19.52,19.52,19.19,19.35,5202,0
+BML_H.US,D,20220823,000000,19.27,19.27,18.44,19.03,51919,0
+BML_H.US,D,20220824,000000,19.38,19.38,18.64,18.98,13529,0
+BML_H.US,D,20220825,000000,18.9,19.1399,18.8,19.01,7021,0
+BML_H.US,D,20220826,000000,19.0068,19.14,18.7,19.14,12226,0
+BML_H.US,D,20220829,000000,19.13,19.4,18.74,18.93,24753,0
+BML_H.US,D,20220830,000000,19.0457,19.0457,18.6352,18.88,14535,0
+BML_H.US,D,20220831,000000,18.75,19.1,18.46,18.56,52164,0
+BML_H.US,D,20220901,000000,18.55,18.58,18.3,18.57,8048,0
+BML_H.US,D,20220902,000000,18.6541,18.6999,18.5,18.53,6204,0
+BML_H.US,D,20220906,000000,18.79,18.81,18.41,18.48,24649,0
+BML_H.US,D,20220907,000000,18.5,18.87,18.49,18.81,18955,0
+BML_H.US,D,20220908,000000,18.7,19.01,18.7,18.95,19403,0
+BML_H.US,D,20220909,000000,18.91,19.25,18.91,19.19,10876,0
+BML_H.US,D,20220912,000000,19.42,19.44,19.22,19.32,7561,0
+BML_H.US,D,20220913,000000,19.05,19.17,18.91,19.0905,5987,0
+BML_H.US,D,20220914,000000,19.0348,19.18,19.0348,19.15,4763,0
+BML_H.US,D,20220915,000000,19.05,19.226,19.0001,19.113,8068,0
+BML_H.US,D,20220916,000000,18.92,19.12,18.87,19.08,8932,0
+BML_H.US,D,20220919,000000,19.31,19.4,19.04,19.34,22898,0
+BML_H.US,D,20220920,000000,19.3862,19.5,19.3862,19.5,18390,0
+BML_H.US,D,20220921,000000,19.15,19.852,19.14,19.74,30002,0
+BML_H.US,D,20220922,000000,19.72,19.72,19.3033,19.48,21232,0
+BML_H.US,D,20220923,000000,19.45,19.45,18.965,19.18,14706,0
+BML_H.US,D,20220926,000000,19.15,19.24,18.99,18.99,4583,0
+BML_H.US,D,20220927,000000,19.17,19.36,19.0732,19.31,198420,0
+BML_H.US,D,20220928,000000,19.3,19.5168,19.24,19.44,9977,0
+BML_H.US,D,20220929,000000,19.3071,19.66,19.14,19.21,18870,0
+BML_H.US,D,20220930,000000,19.21,19.3735,18.51,18.81,165981,0
+BML_H.US,D,20221003,000000,18.736,18.96,18.72,18.94,9156,0
+BML_H.US,D,20221004,000000,18.98,19.24,18.95,18.96,7692,0
+BML_H.US,D,20221005,000000,18.8401,19.0119,18.6,18.74,21149,0
+BML_H.US,D,20221006,000000,19.31,19.31,18.49,18.67,9322,0
+BML_H.US,D,20221007,000000,18.46,18.53,18.3,18.3,12180,0
+BML_H.US,D,20221010,000000,18.48,18.66,18.06,18.28,15859,0
+BML_H.US,D,20221011,000000,18.06,18.24,17.97,18.21,8121,0
+BML_H.US,D,20221012,000000,17.97,18.2326,17.97,18.19,8997,0
+BML_H.US,D,20221013,000000,17.94,17.98,17.51,17.98,20551,0
+BML_H.US,D,20221014,000000,18.1193,18.2193,17.86,18.19,10139,0
+BML_H.US,D,20221017,000000,18.29,18.8699,18.242,18.69,6295,0
+BML_H.US,D,20221018,000000,18.52,18.7,18.4001,18.68,10115,0
+BML_H.US,D,20221019,000000,18.5146,18.65,18.39,18.39,9722,0
+BML_H.US,D,20221020,000000,18.25,18.4999,18.11,18.32,23041,0
+BML_H.US,D,20221021,000000,18.33,18.64,18.2,18.54,15765,0
+BML_H.US,D,20221024,000000,18.44,18.7699,18.2363,18.59,14015,0
+BML_H.US,D,20221025,000000,18.8,18.81,18.57,18.77,4420,0
+BML_H.US,D,20221026,000000,18.5623,18.86,18.5623,18.79,14838,0
+BML_H.US,D,20221027,000000,18.8,18.8157,18.65,18.7865,4851,0
+BML_H.US,D,20221028,000000,18.65,18.89,18.65,18.86,6628,0
+BML_H.US,D,20221031,000000,18.72,18.96,18.69,18.88,46073,0
+BML_H.US,D,20221101,000000,18.68,18.86,18.44,18.8,61228,0
+BML_H.US,D,20221102,000000,18.8,18.97,18.4971,18.84,24766,0
+BML_H.US,D,20221103,000000,18.85,18.9499,18.26,18.47,28359,0
+BML_H.US,D,20221104,000000,18.48,18.64,18.35,18.41,9143,0
+BML_H.US,D,20221107,000000,18.3001,18.35,18.1,18.28,25124,0
+BML_H.US,D,20221108,000000,18.3,18.45,18.06,18.36,15518,0
+BML_H.US,D,20221109,000000,18.36,18.57,18.01,18.57,10687,0
+BML_H.US,D,20221110,000000,18.61,19.22,18.5146,19.21,15848,0
+BML_H.US,D,20221111,000000,18.8401,19.6199,18.8401,19.16,15743,0
+BML_H.US,D,20221114,000000,19.01,19.32,18.7,18.84,8515,0
+BML_H.US,D,20221115,000000,18.86,19.08,18.7,18.8,8924,0
+BML_H.US,D,20221116,000000,18.95,19.07,18.7338,19,16062,0
+BML_H.US,D,20221117,000000,18.82,19.179,18.7,18.84,12551,0
+BML_H.US,D,20221118,000000,18.85,18.9898,18.75,18.87,26785,0
+BML_H.US,D,20221121,000000,18.85,18.925,18.802,18.85,7380,0
+BML_H.US,D,20221122,000000,18.9062,18.9999,18.82,18.88,14121,0
+BML_H.US,D,20221123,000000,18.97,18.97,18.81,18.81,13238,0
+BML_H.US,D,20221125,000000,18.9537,19,18.811,18.83,5067,0
+BML_H.US,D,20221128,000000,18.95,19,18.85,18.85,18847,0
+BML_H.US,D,20221129,000000,18.925,19,18.78,18.8,7790,0
+BML_H.US,D,20221130,000000,18.75,19.08,18.71,18.96,26672,0
+BML_H.US,D,20221201,000000,19.0001,19.41,19.0001,19.235,9278,0
+BML_H.US,D,20221202,000000,19.2,19.3,19.04,19.22,22930,0
+BML_H.US,D,20221205,000000,19.22,19.3394,19.02,19.05,15204,0
+BML_H.US,D,20221206,000000,18.99,19.47,18.92,19.24,50321,0
+BML_H.US,D,20221207,000000,18.92,19.39,18.92,19.33,32518,0
+BML_H.US,D,20221208,000000,19.33,19.35,19.05,19.24,15746,0
+BML_H.US,D,20221209,000000,19.12,19.3394,18.9855,19.1,14350,0
+BML_H.US,D,20221212,000000,19.03,19.36,19.03,19.36,31350,0
+BML_H.US,D,20221213,000000,19.39,19.5599,19.29,19.5325,29627,0
+BML_H.US,D,20221214,000000,19.35,19.59,19.35,19.59,20342,0
+BML_H.US,D,20221215,000000,19.31,19.85,19.29,19.6603,22613,0
+BML_H.US,D,20221216,000000,19.66,19.7,19.47,19.575,14191,0
+BML_H.US,D,20221219,000000,19.66,19.8699,19.35,19.54,37135,0
+BML_H.US,D,20221220,000000,19.6,19.6,19.12,19.48,34758,0
+BML_H.US,D,20221221,000000,19.45,19.46,19.32,19.43,8940,0
+BML_H.US,D,20221222,000000,19.29,19.4,18.93,19.23,10894,0
+BML_H.US,D,20221223,000000,19.02,19.25,18.9278,19.22,18692,0
+BML_H.US,D,20221227,000000,19.3099,19.3099,19.0001,19.18,14367,0
+BML_H.US,D,20221228,000000,19,19.16,18.94,19.16,9519,0
+BML_H.US,D,20221229,000000,19,19.18,18.92,19.115,19543,0
+BML_H.US,D,20221230,000000,19.3899,19.3899,19.01,19.04,26548,0
+BML_H.US,D,20230103,000000,19.01,19.2963,18.97,19.2963,4256,0
+BML_H.US,D,20230104,000000,18.97,19.64,18.97,19.5251,19854,0
+BML_H.US,D,20230105,000000,19.53,19.53,19.19,19.3309,11362,0
+BML_H.US,D,20230106,000000,19.4,19.4999,19.26,19.48,3882,0
+BML_H.US,D,20230109,000000,19.5,19.8799,19.35,19.51,17985,0
+BML_H.US,D,20230110,000000,19.3,19.5,19.28,19.43,6402,0
+BML_H.US,D,20230111,000000,19.5,19.65,19.37,19.63,10427,0
+BML_H.US,D,20230112,000000,19.556,19.85,19.4183,19.75,7905,0
+BML_H.US,D,20230113,000000,19.7,20.0399,19.635,19.9999,13081,0
+BML_H.US,D,20230117,000000,20.18,20.1801,19.9001,20.0415,16414,0
+BML_H.US,D,20230118,000000,20.08,20.42,20.08,20.2561,31411,0
+BML_H.US,D,20230119,000000,20.2499,20.2499,19.92,20.08,8612,0
+BML_H.US,D,20230120,000000,20.08,20.14,19.91,20.07,28338,0
+BML_H.US,D,20230123,000000,20.064,20.1,20.02,20.05,61028,0
+BML_H.US,D,20230124,000000,20.04,20.15,19.94,20,33762,0
+BML_H.US,D,20230125,000000,20,20.07,19.9848,20,21171,0
+BML_H.US,D,20230126,000000,20.14,20.14,19.97,20.04,44899,0
+BML_H.US,D,20230127,000000,20.11,20.1199,19.99,20.06,20134,0
+BML_H.US,D,20230130,000000,19.91,20.0944,19.91,20.01,53018,0
+BML_H.US,D,20230131,000000,20.16,20.2,19.97,20.04,144521,0
+BML_H.US,D,20230201,000000,20.04,20.255,20.0317,20.2,18289,0
+BML_H.US,D,20230202,000000,20.3,20.95,20.3,20.78,46634,0
+BML_H.US,D,20230203,000000,20.85,21.38,20.85,21.0327,41277,0
+BML_H.US,D,20230206,000000,20.87,20.98,20.75,20.95,9149,0
+BML_H.US,D,20230207,000000,20.95,21.1554,20.85,20.965,16060,0
+BML_H.US,D,20230208,000000,20.8203,21.47,20.8203,21.4699,27713,0
+BML_H.US,D,20230209,000000,21.45,21.47,21.22,21.23,9326,0
+BML_H.US,D,20230210,000000,21.16,21.29,20.9746,21.275,14705,0
+BML_H.US,D,20230213,000000,21.08,21.53,21.08,21.53,26582,0
+BML_H.US,D,20230214,000000,20.92,21.31,20.87,21.21,45376,0
+BML_H.US,D,20230215,000000,21.06,21.06,20.71,20.86,17619,0
+BML_H.US,D,20230216,000000,20.765,20.85,20.69,20.72,11910,0
+BML_H.US,D,20230217,000000,20.69,20.88,20.39,20.88,19776,0
+BML_H.US,D,20230221,000000,20.69,20.74,20.38,20.56,13567,0
+BML_H.US,D,20230222,000000,20.53,20.85,20.53,20.8,6944,0
+BML_H.US,D,20230223,000000,20.84,21.0799,20.7301,20.82,4690,0
+BML_H.US,D,20230224,000000,20.75,20.834,20.63,20.78,7160,0
+BML_H.US,D,20230227,000000,20.8,20.9599,20.6441,20.81,10402,0
+BML_H.US,D,20230228,000000,20.9,21.08,20.6001,20.76,39496,0
+BML_H.US,D,20230301,000000,20.89,20.89,20.58,20.78,12738,0
+BML_H.US,D,20230302,000000,20.65,20.8678,20.65,20.85,9959,0
+BML_H.US,D,20230303,000000,21,21.0799,20.8472,20.96,24290,0
+BML_H.US,D,20230306,000000,20.96,21.0699,20.85,20.98,10058,0
+BML_H.US,D,20230307,000000,20.85,20.86,20.6695,20.75,12454,0
+BML_H.US,D,20230308,000000,20.76,20.9778,20.76,20.9,14193,0
+BML_H.US,D,20230309,000000,20.8999,20.8999,20.66,20.67,10495,0
+BML_H.US,D,20230310,000000,20.65,20.65,20.0604,20.32,7036,0
+BML_H.US,D,20230313,000000,20.16,20.16,19.3907,19.51,12819,0
+BML_H.US,D,20230314,000000,19.71,20.6699,18.8007,19.26,32888,0
+BML_H.US,D,20230315,000000,19.02,19.3653,18.6,19.15,32154,0
+BML_H.US,D,20230316,000000,19.1,19.7997,18.73,19.69,18794,0
+BML_H.US,D,20230317,000000,19.56,19.71,18.95,19.69,14079,0
+BML_H.US,D,20230320,000000,19.45,19.775,19.14,19.58,19965,0
+BML_H.US,D,20230321,000000,19.5,19.65,19.28,19.6,11867,0
+BML_H.US,D,20230322,000000,19.84,20.28,19.37,20.05,29622,0
+BML_H.US,D,20230323,000000,19.91,20.06,19.4532,19.91,10850,0
+BML_H.US,D,20230324,000000,20.31,20.31,19.6601,19.94,4924,0
+BML_H.US,D,20230327,000000,20,20.42,19.8,20.24,17867,0
+BML_H.US,D,20230328,000000,20.0167,20.22,19.985,20.17,8404,0
+BML_H.US,D,20230329,000000,20.37,20.53,20.075,20.53,10871,0
+BML_H.US,D,20230330,000000,20.3,20.8,20.16,20.77,16970,0
+BML_H.US,D,20230331,000000,20.45,21.68,20.45,20.98,173484,0
+BML_H.US,D,20230403,000000,20.89,20.94,20.46,20.87,8683,0
+BML_H.US,D,20230404,000000,20.93,20.93,20.6234,20.8,19754,0
+BML_H.US,D,20230405,000000,20.7,20.82,20.46,20.68,28969,0
+BML_H.US,D,20230406,000000,20.61,20.83,20.585,20.72,7615,0
+BML_H.US,D,20230410,000000,20.84,20.84,20.53,20.83,5686,0
+BML_H.US,D,20230411,000000,20.65,20.8,20.5701,20.79,20607,0
+BML_H.US,D,20230412,000000,20.63,20.85,20.62,20.67,19910,0
+BML_H.US,D,20230413,000000,20.75,20.8399,20.61,20.69,3396,0
+BML_H.US,D,20230414,000000,20.59,20.8199,20.59,20.71,20559,0
+BML_H.US,D,20230417,000000,20.71,20.85,20.6101,20.77,9256,0
+BML_H.US,D,20230418,000000,20.67,20.8499,20.66,20.78,4632,0
+BML_H.US,D,20230419,000000,20.92,21.2,20.7215,21.18,16190,0
+BML_H.US,D,20230420,000000,21.03,21.09,20.5601,21.02,14600,0
+BML_H.US,D,20230421,000000,21.01,21.01,20.6,20.95,28824,0
+BML_H.US,D,20230424,000000,20.95,20.95,20.73,20.9,10334,0
+BML_H.US,D,20230425,000000,20.77,20.85,20.57,20.8,11465,0
+BML_H.US,D,20230426,000000,20.99,21.05,20.57,20.8,10528,0
+BML_H.US,D,20230427,000000,21.0399,21.0399,20.845,20.9,3802,0
+BML_H.US,D,20230428,000000,20.84,21.005,20.84,20.96,11522,0
+BML_H.US,D,20230501,000000,21.08,21.08,20.7,20.91,7679,0
+BML_H.US,D,20230502,000000,20.74,20.95,20.69,20.95,7516,0
+BML_H.US,D,20230503,000000,20.76,20.9499,20.57,20.8,39790,0
+BML_H.US,D,20230504,000000,20.6,20.6,20.2363,20.39,8365,0
+BML_H.US,D,20230505,000000,20.46,20.54,20.3,20.38,14716,0
+BML_H.US,D,20230508,000000,20.565,20.565,20.19,20.22,23266,0
+BML_H.US,D,20230509,000000,20.11,20.22,19.84,20.18,30577,0
+BML_H.US,D,20230510,000000,20.25,20.56,20.02,20.35,4575,0
+BML_H.US,D,20230511,000000,20.45,20.45,20.01,20.2,5869,0
+BML_H.US,D,20230512,000000,19.82,19.99,19.72,19.99,4927,0
+BML_H.US,D,20230515,000000,20,20.14,19.87,20.1,8675,0
+BML_H.US,D,20230516,000000,19.9,20.1799,19.71,19.9,17969,0
+BML_H.US,D,20230517,000000,19.7,20.1399,19.7,19.95,13139,0
+BML_H.US,D,20230518,000000,19.99,20.09,19.91,20.07,7518,0
+BML_H.US,D,20230519,000000,19.905,19.905,19.4,19.67,38256,0
+BML_H.US,D,20230522,000000,19.56,20.15,19.56,19.63,2963,0
+BML_H.US,D,20230523,000000,19.75,19.78,19.54,19.54,8437,0
+BML_H.US,D,20230524,000000,19.45,19.45,19.33,19.45,4460,0
+BML_H.US,D,20230525,000000,19.45,19.45,18.95,19.29,27279,0
+BML_H.US,D,20230526,000000,19.2,19.4191,19.14,19.28,11772,0
+BML_H.US,D,20230530,000000,19.44,19.54,19.253,19.37,13170,0
+BML_H.US,D,20230531,000000,19.57,19.5899,19.25,19.29,16897,0
+BML_H.US,D,20230601,000000,19.46,19.56,19.34,19.36,7274,0
+BML_H.US,D,20230602,000000,19.5559,19.63,19.5,19.5,8126,0
+BML_H.US,D,20230605,000000,19.58,19.58,19.27,19.3,15198,0
+BML_H.US,D,20230606,000000,19.23,19.39,19.23,19.35,11392,0
+BML_H.US,D,20230607,000000,19.32,19.4799,19.31,19.34,10212,0
+BML_H.US,D,20230608,000000,19.38,19.44,19.3001,19.4,10955,0
+BML_H.US,D,20230609,000000,19.27,19.45,19.1501,19.41,8400,0
+BML_H.US,D,20230612,000000,19.2729,19.39,19.17,19.36,13753,0
+BML_H.US,D,20230613,000000,19.31,19.5,19.24,19.4244,10391,0
+BML_H.US,D,20230614,000000,19.3,19.46,19.22,19.46,24543,0
+BML_H.US,D,20230615,000000,19.46,19.46,19.3,19.3433,8434,0
+BML_H.US,D,20230616,000000,19.26,19.51,19.26,19.51,5106,0
+BML_H.US,D,20230620,000000,19.329,19.43,19.18,19.43,25494,0
+BML_H.US,D,20230621,000000,19.23,19.43,19.21,19.31,23610,0
+BML_H.US,D,20230622,000000,19.34,19.35,19.2,19.26,19172,0
+BML_H.US,D,20230623,000000,19.3,19.4199,19.24,19.31,9255,0
+BML_H.US,D,20230626,000000,19.43,19.45,19.26,19.32,21995,0
+BML_H.US,D,20230627,000000,19.4366,19.5599,19.3413,19.38,22594,0
+BML_H.US,D,20230628,000000,19.38,19.53,19.33,19.53,27091,0
+BML_H.US,D,20230629,000000,19.29,19.29,19.05,19.12,167379,0
+BML_H.US,D,20230630,000000,19.13,19.25,19.13,19.22,489325,0
+BML_H.US,D,20230703,000000,19.27,19.39,19.27,19.39,7690,0
+BML_H.US,D,20230705,000000,19.33,19.49,19.3,19.36,17044,0
+BML_H.US,D,20230706,000000,19.26,19.2725,19.17,19.23,38526,0
+BML_H.US,D,20230707,000000,19.2,19.385,19.2,19.35,11075,0
+BML_H.US,D,20230710,000000,19.31,19.47,19.305,19.44,14490,0
+BML_H.US,D,20230711,000000,19.395,19.5599,19.3149,19.49,17938,0
+BML_H.US,D,20230712,000000,19.66,19.69,19.52,19.69,15834,0
+BML_H.US,D,20230713,000000,19.6,19.6799,19.59,19.6,3805,0
+BML_H.US,D,20230714,000000,19.67,19.67,19.4,19.65,10851,0
+BML_H.US,D,20230717,000000,19.48,19.67,19.48,19.56,13818,0
+BML_H.US,D,20230718,000000,19.65,19.84,19.56,19.73,33187,0
+BML_H.US,D,20230719,000000,19.87,19.87,19.67,19.85,11105,0
+BML_H.US,D,20230720,000000,19.71,19.75,19.57,19.73,18067,0
+BML_H.US,D,20230721,000000,19.7,19.79,19.59,19.7,24418,0
+BML_H.US,D,20230724,000000,19.8,19.8199,19.7,19.75,6209,0
+BML_H.US,D,20230725,000000,19.65,19.84,19.58,19.84,215879,0
+BML_H.US,D,20230726,000000,19.72,20.04,19.72,20,27805,0
+BML_H.US,D,20230727,000000,20,20.07,19.87,19.87,14151,0
+BML_H.US,D,20230728,000000,19.99,20.02,19.81,19.96,10334,0
+BML_H.US,D,20230731,000000,19.99,20.31,19.83,20.22,44067,0
+BML_H.US,D,20230801,000000,20,20.25,19.99,20.03,27071,0
+BML_H.US,D,20230802,000000,20.02,20.13,19.84,20.05,23160,0
+BML_H.US,D,20230803,000000,20.03,20.11,20.0023,20.07,13265,0
+BML_H.US,D,20230804,000000,20.13,20.21,20.07,20.15,11313,0
+BML_H.US,D,20230807,000000,20.28,20.39,20.23,20.3,21771,0
+BML_H.US,D,20230808,000000,20.17,20.22,20.12,20.22,30471,0
+BML_H.US,D,20230809,000000,20.25,20.27,20.17,20.219,21026,0
+BML_H.US,D,20230810,000000,20.36,20.45,20.24,20.34,49330,0
+BML_H.US,D,20230811,000000,20.35,20.43,20.32,20.37,15202,0
+BML_H.US,D,20230814,000000,20.08,20.135,19.97,20.02,26320,0
+BML_H.US,D,20230815,000000,20.02,20.1,19.9651,19.97,23432,0
+BML_H.US,D,20230816,000000,20,20.09,19.8812,19.97,9598,0
+BML_H.US,D,20230817,000000,19.9,20.0099,19.75,19.92,25442,0
+BML_H.US,D,20230818,000000,19.76,20.0089,19.76,19.87,7992,0
+BML_H.US,D,20230821,000000,19.85,20.02,19.79,19.8928,29544,0
+BML_H.US,D,20230822,000000,19.879,19.9999,19.44,19.92,32540,0
+BML_H.US,D,20230823,000000,19.82,20.05,19.82,20.05,21477,0
+BML_H.US,D,20230824,000000,20,20.05,19.9655,19.9655,3013,0
+BML_H.US,D,20230825,000000,20.03,20.14,19.89,20.07,30632,0
+BML_H.US,D,20230828,000000,20.07,20.09,19.96,20.04,20115,0
+BML_H.US,D,20230829,000000,20.13,20.22,20,20.1343,16835,0
+BML_H.US,D,20230830,000000,20.2,20.35,20.121,20.28,16190,0
+BML_H.US,D,20230831,000000,20.24,20.5,20.24,20.3,24370,0
+BML_H.US,D,20230901,000000,20.19,20.56,20.19,20.48,20137,0
+BML_H.US,D,20230905,000000,20.64,20.64,20.4,20.44,25369,0
+BML_H.US,D,20230906,000000,20.31,20.56,20.31,20.38,16040,0
+BML_H.US,D,20230907,000000,20.55,20.64,20.45,20.64,17972,0
+BML_H.US,D,20230908,000000,20.73,20.9799,20.6672,20.96,12523,0
+BML_H.US,D,20230911,000000,20.95,21.06,20.7201,20.88,36996,0
+BML_H.US,D,20230912,000000,20.8,20.84,20.75,20.81,8765,0
+BML_H.US,D,20230913,000000,20.7615,20.8,20.58,20.75,34512,0
+BML_H.US,D,20230914,000000,20.84,20.84,20.66,20.84,13374,0
+BML_H.US,D,20230915,000000,20.72,20.84,20.67,20.72,19370,0
+BML_H.US,D,20230918,000000,20.8,21,20.8,20.89,22201,0
+BML_H.US,D,20230919,000000,20.85,21,20.85,20.91,20950,0
+BML_H.US,D,20230920,000000,20.96,20.99,20.9583,20.97,5520,0
+BML_H.US,D,20230921,000000,20.9,20.96,20.776,20.83,11918,0
+BML_H.US,D,20230922,000000,20.9,20.9799,20.85,20.96,301758,0
+BML_H.US,D,20230925,000000,20.97,20.97,20.83,20.83,14904,0
+BML_H.US,D,20230926,000000,20.865,20.9599,20.81,20.92,8842,0
+BML_H.US,D,20230927,000000,20.94,20.97,20.8401,20.92,12655,0
+BML_H.US,D,20230928,000000,20.9085,21.09,20.835,21.08,17696,0
+BML_H.US,D,20230929,000000,20.93,21.3,20.93,21.1,374886,0
+BML_H.US,D,20231002,000000,20.75,20.98,20.7031,20.96,54215,0
+BML_H.US,D,20231003,000000,20.66,20.9358,20.4,20.68,20503,0
+BML_H.US,D,20231004,000000,20.55,20.74,20.42,20.73,18264,0
+BML_H.US,D,20231005,000000,20.74,20.74,20.44,20.45,25979,0
+BML_H.US,D,20231006,000000,20.4,20.51,20.26,20.5,24437,0
+BML_H.US,D,20231009,000000,20.5,20.5,20.18,20.31,38393,0
+BML_H.US,D,20231010,000000,20.2029,20.4,20.2029,20.38,28210,0
+BML_H.US,D,20231011,000000,20.32,20.4,20.26,20.37,10884,0
+BML_H.US,D,20231012,000000,20.32,20.39,20.24,20.36,7683,0
+BML_H.US,D,20231013,000000,20.4,20.5241,20.36,20.44,3594,0
+BML_H.US,D,20231016,000000,20.48,20.48,20.25,20.4,19959,0
+BML_H.US,D,20231017,000000,20.23,20.47,20.23,20.44,17832,0
+BML_H.US,D,20231018,000000,20.35,20.51,20.2453,20.43,20175,0
+BML_H.US,D,20231019,000000,20.63,20.63,20.28,20.45,20117,0
+BML_H.US,D,20231020,000000,20.43,20.5399,20.3,20.35,15109,0
+BML_H.US,D,20231023,000000,20.25,20.44,20.22,20.3,28425,0
+BML_H.US,D,20231024,000000,20.4055,20.64,20.35,20.64,27551,0
+BML_H.US,D,20231025,000000,20.64,20.64,20.33,20.4,17696,0
+BML_H.US,D,20231026,000000,20.44,20.47,20.34,20.44,170643,0
+BML_H.US,D,20231027,000000,20.5,20.5361,20.28,20.4,12144,0
+BML_H.US,D,20231030,000000,20.27,20.4399,20.27,20.32,15559,0
+BML_H.US,D,20231031,000000,20.32,20.465,20.26,20.29,65907,0
+BML_H.US,D,20231101,000000,20.4787,20.5399,20.35,20.4,16184,0
+BML_H.US,D,20231102,000000,20.51,20.8,20.48,20.57,22800,0
+BML_H.US,D,20231103,000000,20.7199,20.74,20.57,20.59,23477,0
+BML_H.US,D,20231106,000000,20.65,20.755,20.55,20.55,39378,0
+BML_H.US,D,20231107,000000,20.69,20.7463,20.5397,20.66,15465,0
+BML_H.US,D,20231108,000000,20.63,20.74,20.53,20.63,29792,0
+BML_H.US,D,20231109,000000,20.7,20.7199,20.52,20.62,10591,0
+BML_H.US,D,20231110,000000,20.62,20.6599,20.54,20.61,13811,0
+BML_H.US,D,20231113,000000,20.66,20.7199,20.5609,20.61,31818,0
+BML_H.US,D,20231114,000000,20.5,20.5899,20.44,20.53,34892,0
+BML_H.US,D,20231115,000000,20.4,20.553,20.38,20.44,15661,0
+BML_H.US,D,20231116,000000,20.55,20.58,20.48,20.5,12946,0
+BML_H.US,D,20231117,000000,20.61,20.6299,20.5,20.5,10301,0
+BML_H.US,D,20231120,000000,20.5999,20.5999,20.4325,20.46,4914,0
+BML_H.US,D,20231121,000000,20.46,20.541,20.4032,20.44,10179,0
+BML_H.US,D,20231122,000000,20.5,20.5682,20.4,20.5,11069,0
+BML_H.US,D,20231124,000000,20.51,20.51,20.4296,20.5,4099,0
+BML_H.US,D,20231127,000000,20.6,20.6165,20.51,20.54,6193,0
+BML_H.US,D,20231128,000000,20.63,20.68,20.51,20.68,14958,0
+BML_H.US,D,20231129,000000,20.68,20.75,20.55,20.58,14056,0
+BML_H.US,D,20231130,000000,20.58,20.8,20.27,20.74,104803,0
+BML_H.US,D,20231201,000000,20.49,20.7,20.49,20.69,13880,0
+BML_H.US,D,20231204,000000,20.728,20.728,20.5201,20.62,8222,0
+BML_H.US,D,20231205,000000,20.65,20.6884,20.47,20.56,29358,0
+BML_H.US,D,20231206,000000,20.5442,20.612,20.35,20.4,18443,0
+BML_H.US,D,20231207,000000,20.4,20.67,20.4,20.43,33356,0
+BML_H.US,D,20231208,000000,20.4,20.5899,20.3609,20.46,17080,0
+BML_H.US,D,20231211,000000,20.48,20.48,20.36,20.37,22960,0
+BML_H.US,D,20231212,000000,20.37,20.4814,20.35,20.4814,40582,0
+BML_H.US,D,20231213,000000,20.5851,20.61,20.4501,20.54,23073,0
+BML_H.US,D,20231214,000000,20.6,20.65,20.4,20.49,50263,0
+BML_H.US,D,20231215,000000,20.49,20.7299,20.38,20.4,40848,0
+BML_H.US,D,20231218,000000,20.4019,20.5892,20.37,20.44,47068,0
+BML_H.US,D,20231219,000000,20.445,20.525,20.4,20.46,45255,0
+BML_H.US,D,20231220,000000,20.5999,20.5999,20.36,20.4,38760,0
+BML_H.US,D,20231221,000000,20.38,20.51,20.38,20.4,46785,0
+BML_H.US,D,20231222,000000,20.42,20.51,20.4,20.47,15441,0
+BML_H.US,D,20231226,000000,20.4596,20.5,20.39,20.44,67674,0
+BML_H.US,D,20231227,000000,20.44,20.44,20.23,20.39,91020,0
+BML_H.US,D,20231228,000000,20.44,20.49,20.28,20.36,140826,0
+BML_H.US,D,20231229,000000,20.39,20.49,20.23,20.33,102646,0
+BML_H.US,D,20240102,000000,20.28,20.4383,20.28,20.41,10219,0
+BML_H.US,D,20240103,000000,20.37,20.46,20.3095,20.44,15169,0
+BML_H.US,D,20240104,000000,20.4,20.42,20.31,20.36,19629,0
+BML_H.US,D,20240105,000000,20.34,20.5,20.32,20.36,19829,0
+BML_H.US,D,20240108,000000,20.37,20.48,20.35,20.47,14544,0
+BML_H.US,D,20240109,000000,20.47,20.58,20.3958,20.58,14364,0
+BML_H.US,D,20240110,000000,20.426,20.62,20.426,20.6,24829,0
+BML_H.US,D,20240111,000000,20.54,20.8,20.45,20.6,19516,0
+BML_H.US,D,20240112,000000,20.61,20.7962,20.6,20.75,22422,0
+BML_H.US,D,20240116,000000,20.72,20.84,20.56,20.68,22334,0
+BML_H.US,D,20240117,000000,20.71,20.74,20.5201,20.62,36269,0
+BML_H.US,D,20240118,000000,20.67,20.71,20.48,20.6,27265,0
+BML_H.US,D,20240119,000000,20.55,20.71,20.5201,20.69,28501,0
+BML_H.US,D,20240122,000000,20.64,20.77,20.6,20.77,27470,0
+BML_H.US,D,20240123,000000,20.77,20.89,20.64,20.89,23306,0
+BML_H.US,D,20240124,000000,20.93,20.94,20.805,20.89,11871,0
+BML_H.US,D,20240125,000000,20.91,20.95,20.75,20.89,30665,0
+BML_H.US,D,20240126,000000,20.98,21,20.84,20.98,33187,0
+BML_H.US,D,20240129,000000,21.05,21.1586,20.99,20.99,51367,0
+BML_H.US,D,20240130,000000,21.07,21.1399,20.9728,21,51783,0
+BML_H.US,D,20240131,000000,20.95,21.0899,20.9,20.9,30677,0
+BML_H.US,D,20240201,000000,20.93,21.07,20.87,21.07,52895,0
+BML_H.US,D,20240202,000000,21.01,21.1398,20.92,20.995,35925,0
+BML_H.US,D,20240205,000000,21,21.04,20.9,20.96,29673,0
+BML_H.US,D,20240206,000000,20.99,21,20.9,20.93,20966,0
+BML_H.US,D,20240207,000000,20.92,21.0699,20.9,21.03,8219,0
+BML_H.US,D,20240208,000000,21,21.05,20.89,21.05,13378,0
+BML_H.US,D,20240209,000000,21.056,21.21,21.056,21.21,47333,0
+BML_H.US,D,20240212,000000,21.24,21.39,21.24,21.39,101012,0
+BML_H.US,D,20240213,000000,21.2519,21.35,21.21,21.32,39133,0
+BML_H.US,D,20240214,000000,20.88,21.0203,20.83,20.93,46879,0
+BML_H.US,D,20240215,000000,21,21.02,20.81,20.94,38410,0
+BML_H.US,D,20240216,000000,20.98,20.98,20.85,20.9,26568,0
+BML_H.US,D,20240220,000000,20.94,20.99,20.92,20.94,38799,0
+BML_H.US,D,20240221,000000,20.9101,20.98,20.91,20.95,32685,0
+BML_H.US,D,20240222,000000,20.99,21.03,20.94,20.95,27968,0
+BML_H.US,D,20240223,000000,21.1,21.1,20.98,21.09,31538,0
+BML_H.US,D,20240226,000000,21.1,21.1399,20.94,20.99,39204,0
+BML_H.US,D,20240227,000000,20.95,21.0489,20.93,20.95,32144,0
+BML_H.US,D,20240228,000000,21.02,21.108,20.94,20.95,34878,0
+BML_H.US,D,20240229,000000,21.1,21.2,20.99,21.09,27627,0
+BML_H.US,D,20240301,000000,21.07,21.2821,21,21.24,39873,0
+BML_H.US,D,20240304,000000,21.24,21.24,21.04,21.22,33700,0
+BML_H.US,D,20240305,000000,21.15,21.4,21.1,21.37,327765,0
+BML_H.US,D,20240306,000000,21.37,21.4499,21.26,21.42,34825,0
+BML_H.US,D,20240307,000000,21.37,21.45,21.34,21.42,29650,0
+BML_H.US,D,20240308,000000,21.44,21.47,21.38,21.47,62760,0
+BML_H.US,D,20240311,000000,21.5,21.5999,21.3842,21.49,39591,0
+BML_H.US,D,20240312,000000,21.43,21.77,21.3,21.52,137465,0
+BML_H.US,D,20240313,000000,21.53,21.77,21.52,21.77,53261,0
+BML_H.US,D,20240314,000000,21.71,21.74,21.61,21.7,36195,0
+BML_H.US,D,20240315,000000,21.7,21.7,21.6201,21.6841,24076,0
+BML_H.US,D,20240318,000000,21.74,21.91,21.68,21.77,54336,0
+BML_H.US,D,20240319,000000,21.73,21.94,21.69,21.92,29668,0
+BML_H.US,D,20240320,000000,21.96,22.195,21.65,21.95,584321,0
+BML_H.US,D,20240321,000000,22.02,22.05,21.72,21.8,238102,0
+BML_H.US,D,20240322,000000,21.78,21.88,21.6572,21.84,30339,0
+BML_H.US,D,20240325,000000,21.84,21.84,21.48,21.5,118290,0
+BML_H.US,D,20240326,000000,21.55,21.6699,21.1,21.28,521113,0
+BML_H.US,D,20240327,000000,21.25,21.352,21.13,21.28,72382,0
+BML_H.US,D,20240328,000000,21.3,21.42,21.18,21.2,70381,0
+BML_H.US,D,20240401,000000,21.26,21.5,21.25,21.25,38632,0
+BML_H.US,D,20240402,000000,21.15,21.37,21.09,21.37,60354,0
+BML_H.US,D,20240403,000000,21.3,21.55,21.3,21.47,59920,0
+BML_H.US,D,20240404,000000,21.61,21.68,21.47,21.61,52113,0
+BML_H.US,D,20240405,000000,21.61,21.85,21.59,21.79,22305,0
+BML_H.US,D,20240408,000000,21.8,21.83,21.72,21.72,22316,0
+BML_H.US,D,20240409,000000,21.8,21.8,21.69,21.735,7650,0
+BML_H.US,D,20240410,000000,21.6,21.75,21.37,21.75,34012,0
+BML_H.US,D,20240411,000000,21.75,21.75,21.64,21.72,16585,0
+BML_H.US,D,20240412,000000,21.72,21.82,21.64,21.65,32369,0
+BML_H.US,D,20240415,000000,21.57,21.625,21.06,21.38,60514,0
+BML_H.US,D,20240416,000000,21.14,21.5399,21.1291,21.3,30476,0
+BML_H.US,D,20240417,000000,21.415,21.49,21.15,21.49,42970,0
+BML_H.US,D,20240418,000000,21.43,21.49,21.2518,21.45,23729,0
+BML_H.US,D,20240419,000000,21.37,21.45,21.28,21.28,21632,0
+BML_H.US,D,20240422,000000,21.4,21.49,21.4,21.47,14094,0
+BML_H.US,D,20240423,000000,21.415,21.58,21.415,21.5488,30649,0
+BML_H.US,D,20240424,000000,21.45,21.5486,21.45,21.49,9958,0
+BML_H.US,D,20240425,000000,21.4,21.53,21.38,21.48,9767,0
+BML_H.US,D,20240426,000000,21.5,21.6,21.46,21.56,20046,0
+BML_H.US,D,20240429,000000,21.6,21.75,21.56,21.6691,21285,0
+BML_H.US,D,20240430,000000,21.68,21.7319,21.29,21.29,55775,0
+BML_H.US,D,20240501,000000,21.38,21.6551,21.3,21.4808,25774,0
+BML_H.US,D,20240502,000000,21.5,21.7499,21.5,21.66,16120,0
+BML_H.US,D,20240503,000000,21.8,21.8,21.65,21.71,10645,0
+BML_H.US,D,20240506,000000,21.74,21.82,21.7118,21.82,15040,0
+BML_H.US,D,20240507,000000,21.82,21.8799,21.74,21.8153,18762,0
+BML_H.US,D,20240508,000000,21.82,22.14,21.79,21.86,54425,0
+BML_H.US,D,20240509,000000,21.93,22.0399,21.86,21.99,24725,0
+BML_H.US,D,20240510,000000,22,22.1,22,22.08,20939,0
+BML_H.US,D,20240513,000000,22.1,22.1981,22.04,22.09,43996,0
+BML_H.US,D,20240514,000000,21.88,21.89,21.42,21.45,37192,0
+BML_H.US,D,20240515,000000,21.54,21.7199,21.51,21.58,37363,0
+BML_H.US,D,20240516,000000,21.7399,21.7399,21.515,21.68,24125,0
+BML_H.US,D,20240517,000000,21.69,21.74,21.55,21.74,20418,0
+BML_H.US,D,20240520,000000,21.74,21.77,21.5301,21.77,20004,0
+BML_H.US,D,20240521,000000,21.77,21.94,21.665,21.84,20329,0
+BML_H.US,D,20240522,000000,21.75,21.95,21.75,21.94,20654,0
+BML_H.US,D,20240523,000000,21.97,21.97,21.71,21.83,32060,0
+BML_H.US,D,20240524,000000,21.74,21.98,21.74,21.98,6877,0
+BML_H.US,D,20240528,000000,22.1,22.14,21.8029,22.14,26029,0
+BML_H.US,D,20240529,000000,22.1,22.14,21.9694,22.14,16186,0
+BML_H.US,D,20240530,000000,22.14,22.14,22.05,22.06,15959,0
+BML_H.US,D,20240531,000000,22.1,22.2,22.0101,22.1,11502,0
+BML_H.US,D,20240603,000000,22.2,22.2,21.97,22.02,46322,0
+BML_H.US,D,20240604,000000,22.02,22.1993,22.02,22.17,23432,0
+BML_H.US,D,20240605,000000,22.17,22.18,21.9901,22.13,30934,0
+BML_H.US,D,20240606,000000,22.1,22.13,22,22.07,29938,0
+BML_H.US,D,20240607,000000,22.04,22.09,21.84,22.01,8224,0
+BML_H.US,D,20240610,000000,22.11,22.11,21.93,22,20760,0
+BML_H.US,D,20240611,000000,22.03,22.0699,21.88,21.96,13517,0
+BML_H.US,D,20240612,000000,22.03,22.12,22.01,22.01,3435,0
+BML_H.US,D,20240613,000000,22.05,22.19,22.05,22.15,26549,0
+BML_H.US,D,20240614,000000,22.19,22.31,22.1722,22.28,23972,0
+BML_H.US,D,20240617,000000,22.28,22.5,22.19,22.4,86579,0
+BML_H.US,D,20240618,000000,22.46,22.9,22.46,22.8,34554,0
+BML_H.US,D,20240620,000000,22.8,22.8,22.51,22.71,39170,0
+BML_H.US,D,20240621,000000,22.71,22.98,22.6867,22.93,188184,0
+BML_H.US,D,20240624,000000,22.91,22.9299,22.71,22.71,30768,0
+BML_H.US,D,20240625,000000,22.796,22.8799,22.73,22.8,7378,0
+BML_H.US,D,20240626,000000,22.72,22.8799,22.69,22.82,15517,0
+BML_H.US,D,20240627,000000,22.91,22.97,22.78,22.89,9445,0
+BML_H.US,D,20240628,000000,22.89,22.89,22.68,22.7,25412,0
+BML_H.US,D,20240701,000000,22.695,22.88,22.61,22.82,8646,0
+BML_H.US,D,20240702,000000,22.84,22.84,22.6001,22.82,12636,0
+BML_H.US,D,20240703,000000,22.81,22.84,22.76,22.81,45146,0
+BML_H.US,D,20240705,000000,22.84,22.84,22.8,22.82,17506,0
+BML_H.US,D,20240708,000000,22.75,22.84,22.72,22.82,13824,0
+BML_H.US,D,20240709,000000,22.75,22.75,22.68,22.75,11432,0
+BML_H.US,D,20240710,000000,22.67,22.75,22.67,22.74,7839,0
+BML_H.US,D,20240711,000000,22.75,22.81,22.68,22.8,21342,0
+BML_H.US,D,20240712,000000,22.77,22.84,22.74,22.764,43783,0
+BML_H.US,D,20240715,000000,22.7,22.7899,22.7,22.74,6993,0
+BML_H.US,D,20240716,000000,22.76,22.77,22.65,22.66,239537,0
+BML_H.US,D,20240717,000000,22.69,22.7,22.6,22.6436,9135,0
+BML_H.US,D,20240718,000000,22.63,22.69,22.62,22.6761,5828,0
+BML_H.US,D,20240719,000000,22.5,22.61,22.3,22.61,24776,0
+BML_H.US,D,20240722,000000,22.69,22.7,22.42,22.4324,14143,0
+BML_H.US,D,20240723,000000,22.34,22.6299,22.25,22.315,11224,0
+BML_H.US,D,20240724,000000,22.31,22.37,22.18,22.23,13746,0
+BML_H.US,D,20240725,000000,22.37,22.45,22.2,22.275,57040,0
+BML_H.US,D,20240726,000000,22.44,22.5,22.35,22.44,17751,0
+BML_H.US,D,20240729,000000,22.5,22.55,22.31,22.47,17849,0
+BML_H.US,D,20240730,000000,22.39,22.5899,22.39,22.55,9060,0
+BML_H.US,D,20240731,000000,22.47,22.75,22.47,22.66,39116,0
+BML_H.US,D,20240801,000000,22.64,22.7658,22.57,22.645,27885,0
+BML_H.US,D,20240802,000000,22.65,22.65,22.52,22.52,23078,0
+BML_H.US,D,20240805,000000,22.42,22.42,22.2,22.26,27511,0
+BML_H.US,D,20240806,000000,22.26,22.29,22.15,22.195,40247,0
+BML_H.US,D,20240807,000000,22.24,22.24,22.18,22.22,24590,0
+BML_H.US,D,20240808,000000,22.22,22.58,22.18,22.58,20360,0
+BML_H.US,D,20240809,000000,22.48,22.48,22.31,22.345,7373,0
+BML_H.US,D,20240812,000000,22.4,22.42,22.3503,22.365,6190,0
+BML_H.US,D,20240813,000000,22.44,22.44,22.38,22.44,15278,0
+BML_H.US,D,20240814,000000,22.44,22.44,22.4138,22.44,45181,0
+BML_H.US,D,20240815,000000,22.08,22.08,21.86,21.97,58249,0
+BML_H.US,D,20240816,000000,21.95,21.99,21.88,21.942,48970,0
+BML_H.US,D,20240819,000000,21.98,21.99,21.9,21.99,35741,0
+BML_H.US,D,20240820,000000,21.99,21.99,21.8909,21.97,13843,0
+BML_H.US,D,20240821,000000,21.9799,22.09,21.96,22.03,29816,0
+BML_H.US,D,20240822,000000,22.09,22.1214,21.89,21.94,12585,0
+BML_H.US,D,20240823,000000,21.9,22.07,21.9,21.96,19458,0
+BML_H.US,D,20240826,000000,22.02,22.0799,21.9601,22,18602,0
+BML_H.US,D,20240827,000000,21.95,22.1799,21.95,22.11,28389,0
+BML_H.US,D,20240828,000000,22.2,22.23,22.12,22.2,16406,0
+BML_H.US,D,20240829,000000,22.2,22.28,22.14,22.23,20426,0
+BML_H.US,D,20240830,000000,22.15,22.28,22.04,22.05,18009,0
+BML_H.US,D,20240903,000000,22.18,22.18,21.92,21.92,26254,0
+BML_H.US,D,20240904,000000,22.0399,22.1799,21.97,22.1199,14511,0
+BML_H.US,D,20240905,000000,22.1599,22.27,22.024,22.17,16811,0
+BML_H.US,D,20240906,000000,22.31,22.44,22.19,22.38,31724,0
+BML_H.US,D,20240909,000000,22.34,22.5,22.34,22.45,16565,0
+BML_H.US,D,20240910,000000,22.41,22.4999,22.36,22.48,9958,0
+BML_H.US,D,20240911,000000,22.0374,22.48,22.0374,22.48,11396,0
+BML_H.US,D,20240912,000000,22.46,22.67,22.39,22.6,11436,0
+BML_H.US,D,20240913,000000,22.7399,22.85,22.6,22.76,25947,0
+BML_H.US,D,20240916,000000,22.68,22.89,22.48,22.89,14812,0
+BML_H.US,D,20240917,000000,22.89,22.89,22.7722,22.83,11811,0
+BML_H.US,D,20240918,000000,22.83,23.22,22.83,23,29647,0
+BML_H.US,D,20240919,000000,23.1,23.2999,23.0101,23.16,18499,0
+BML_H.US,D,20240920,000000,23.1,23.2399,22.95,23.19,17371,0
+BML_H.US,D,20240923,000000,23.18,23.18,23.03,23.08,15393,0
+BML_H.US,D,20240924,000000,23.07,23.2199,23.0201,23.13,9001,0
+BML_H.US,D,20240925,000000,23.2,23.26,23.0306,23.14,10726,0
+BML_H.US,D,20240926,000000,23.245,23.245,23.09,23.1646,7969,0
+BML_H.US,D,20240927,000000,23.24,23.3599,23.155,23.17,7067,0
+BML_H.US,D,20240930,000000,23.17,23.2999,22.5,22.6,83919,0
+BML_H.US,D,20241001,000000,22.72,22.95,22.63,22.85,22293,0
+BML_H.US,D,20241002,000000,22.84,22.97,22.75,22.8901,12630,0
+BML_H.US,D,20241003,000000,22.724,22.96,22.724,22.96,12394,0
+BML_H.US,D,20241004,000000,22.8,22.94,22.75,22.8912,9254,0
+BML_H.US,D,20241007,000000,22.81,22.9335,22.58,22.7,15096,0
+BML_H.US,D,20241008,000000,22.8399,22.8599,22.71,22.82,9660,0
+BML_H.US,D,20241009,000000,22.82,22.9326,22.5908,22.89,11475,0
+BML_H.US,D,20241010,000000,22.76,22.88,22.7112,22.78,7139,0
+BML_H.US,D,20241011,000000,22.78,22.9,22.72,22.87,22711,0
+BML_H.US,D,20241014,000000,22.8,22.96,22.8,22.95,12281,0
+BML_H.US,D,20241015,000000,22.94,23.13,22.92,23.05,16172,0
+BML_H.US,D,20241016,000000,23.1,23.35,23.05,23.2981,27504,0
+BML_H.US,D,20241017,000000,23.2,23.45,23,23.12,30010,0
+BML_H.US,D,20241018,000000,23.04,23.13,22.89,23,23227,0
+BML_H.US,D,20241021,000000,23,23,22.67,22.7,17168,0
+BML_H.US,D,20241022,000000,22.7,22.77,22.28,22.65,56358,0
+BML_H.US,D,20241023,000000,22.6,22.73,22.56,22.57,19791,0
+BML_H.US,D,20241024,000000,22.68,22.77,22.52,22.76,14906,0
+BML_H.US,D,20241025,000000,22.72,22.79,22.7,22.7,40667,0
+BML_H.US,D,20241028,000000,22.83,22.83,22.6515,22.68,21217,0
+BML_H.US,D,20241029,000000,22.755,22.86,22.6,22.86,19294,0
+BML_H.US,D,20241030,000000,22.875,23.0299,22.7396,22.89,7391,0
+BML_H.US,D,20241031,000000,23,23.1,22.75,23.06,36921,0
+BML_H.US,D,20241101,000000,23.18,23.18,22.885,22.95,14906,0
+BML_H.US,D,20241104,000000,23.12,23.21,23,23.167,8319,0
+BML_H.US,D,20241105,000000,23.19,23.35,23.15,23.32,15993,0
+BML_H.US,D,20241106,000000,23.29,23.34,22.7449,22.98,49855,0
+BML_H.US,D,20241107,000000,23,23.15,22.88,23.0001,22739,0
+BML_H.US,D,20241108,000000,23.11,23.25,23.11,23.2,15488,0
+BML_H.US,D,20241111,000000,23.2,23.3599,23.13,23.19,21738,0
+BML_H.US,D,20241112,000000,23.3285,23.4,23.19,23.35,21167,0
+BML_H.US,D,20241113,000000,23.31,23.4,23.2501,23.31,28996,0
+BML_H.US,D,20241114,000000,23.3,23.32,23.17,23.25,20435,0
+BML_H.US,D,20241115,000000,22.86,22.8899,22.6601,22.8,16671,0
+BML_H.US,D,20241118,000000,22.72,22.89,22.72,22.77,28435,0
+BML_H.US,D,20241119,000000,22.75,22.7899,22.61,22.66,10170,0
+BML_H.US,D,20241120,000000,22.52,22.75,22.35,22.575,33871,0
+BML_H.US,D,20241121,000000,22.77,23.02,22.53,22.84,32570,0
+BML_H.US,D,20241122,000000,22.9,22.9699,22.7,22.75,28256,0
+BML_H.US,D,20241125,000000,22.78,22.9599,22.75,22.81,11906,0
+BML_H.US,D,20241126,000000,22.68,22.72,22.52,22.63,17748,0
+BML_H.US,D,20241127,000000,22.74,22.9599,22.5,22.74,10545,0
+BML_H.US,D,20241129,000000,22.9299,23.1012,22.835,23.06,28864,0
+BML_H.US,D,20241202,000000,22.8,23.07,22.8,22.9,14022,0
+BML_H.US,D,20241203,000000,22.94,23.05,22.76,22.9,16014,0
+BML_H.US,D,20241204,000000,22.86,22.96,22.86,22.9117,7837,0
+BML_H.US,D,20241205,000000,22.99,22.99,22.7601,22.9,19198,0
+BML_H.US,D,20241206,000000,22.9714,22.9799,22.8637,22.9,3703,0
+BML_H.US,D,20241209,000000,22.98,22.98,22.89,22.9,9216,0
+BML_H.US,D,20241210,000000,22.8101,23,22.8101,22.92,13746,0
+BML_H.US,D,20241211,000000,22.9,22.97,22.88,22.9,3856,0
+BML_H.US,D,20241212,000000,22.885,22.95,22.8001,22.81,7411,0
+BML_H.US,D,20241213,000000,22.81,22.84,22.66,22.8,19570,0
+BML_H.US,D,20241216,000000,22.68,22.778708,22.55,22.56,17688,0
+BML_H.US,D,20241217,000000,22.6,22.69,22.28,22.42,31912,0
+BML_H.US,D,20241218,000000,22.59,22.59,22.32,22.38,27385,0
+BML_H.US,D,20241219,000000,22.43,22.43,21.93,22.22,22205,0
+BML_H.US,D,20241220,000000,22.21,22.5499,22.19,22.3,23701,0
+BML_H.US,D,20241223,000000,22.455,22.4999,22.11,22.11,17417,0
+BML_H.US,D,20241224,000000,22.08,22.1999,22.0005,22.11,5016,0
+BML_H.US,D,20241226,000000,22.57,22.57,22,22,11664,0
+BML_H.US,D,20241227,000000,21.97,22.0344,21.87,22,8353,0
+BML_H.US,D,20241230,000000,21.93,22.1,21.9,22.02,9936,0
+BML_H.US,D,20241231,000000,22.2147,22.29,22.06,22.15,16455,0
+BML_H.US,D,20250102,000000,22.2,22.3399,22.07,22.12,47860,0
+BML_H.US,D,20250103,000000,22.13,22.36,22.08,22.16,9223,0
+BML_H.US,D,20250106,000000,22.12,22.31,22.09,22.14,20097,0
+BML_H.US,D,20250107,000000,22.21,22.21,22.1,22.12,18320,0
+BML_H.US,D,20250108,000000,22.1681,22.41,22.15,22.39,16901,0
+BML_H.US,D,20250110,000000,22.08,22.52,22.05,22.39,35207,0
+BML_H.US,D,20250113,000000,22.39,22.5299,22.11,22.37,24688,0
+BML_H.US,D,20250114,000000,22.450192,22.54,22.38,22.47,11930,0
+BML_H.US,D,20250115,000000,22.6,22.75,22.6,22.75,17463,0
+BML_H.US,D,20250116,000000,22.71,22.98,22.71,22.885,39398,0
+BML_H.US,D,20250117,000000,22.89,22.95,22.82,22.82,13781,0
+BML_H.US,D,20250121,000000,22.82,22.91,22.82,22.86,7659,0
+BML_H.US,D,20250122,000000,22.9899,22.99,22.83,22.83,11716,0
+BML_H.US,D,20250123,000000,22.85,22.95,22.82,22.85,11420,0
+BML_H.US,D,20250124,000000,22.94,22.95,22.8697,22.95,16376,0
+BML_H.US,D,20250127,000000,22.94,23.07,22.94,23.06,26529,0
+BML_H.US,D,20250128,000000,23.07,23.1699,23.055,23.06,7486,0
+BML_H.US,D,20250129,000000,23.055,23.11,22.97,23.0416,18877,0
+BML_H.US,D,20250130,000000,23.0975,23.2092,23.0301,23.11,9870,0
+BML_H.US,D,20250131,000000,23.11,23.2,22.34,22.59,66519,0
+BML_H.US,D,20250203,000000,22.65075,22.7899,22.51,22.58,17534,0
+BML_H.US,D,20250204,000000,22.78,22.8699,22.64,22.81,18998,0
+BML_H.US,D,20250205,000000,22.83,23,22.81,22.92,18047,0
+BML_H.US,D,20250206,000000,22.95,23,22.91,22.94,8246,0
+BML_H.US,D,20250207,000000,22.95,22.9999,22.8983,22.93,8346,0
+BML_H.US,D,20250210,000000,22.99,23.1099,22.92,23.01,14800,0
+BML_H.US,D,20250211,000000,23.046,23.0899,22.9501,22.98,8898,0
+BML_H.US,D,20250212,000000,22.96,23.08,22.92,23.02,20632,0
+BML_H.US,D,20250213,000000,23.016,23.24,23.0095,23.11,17839,0
+BML_H.US,D,20250214,000000,22.9378,22.95,22.6911,22.93,14760,0
+BML_H.US,D,20250218,000000,22.8312,22.99,22.7856,22.82,5198,0
+BML_H.US,D,20250219,000000,22.88,22.958,22.73,22.76,5522,0
+BML_H.US,D,20250220,000000,22.85,22.898,22.8,22.85,6123,0
+BML_H.US,D,20250221,000000,22.7301,22.9799,22.7301,22.9,6593,0
+BML_H.US,D,20250224,000000,22.98,23.01,22.8,22.92,23575,0
+BML_H.US,D,20250225,000000,22.7,23.03,22.7,23.03,4612,0
+BML_H.US,D,20250226,000000,22.9675,23.03,22.7,22.9,12242,0
+BML_H.US,D,20250227,000000,22.97,22.97,22.76,22.83,14614,0
+BML_H.US,D,20250228,000000,23.0299,23.03,22.8288,23.03,35437,0
+BML_H.US,D,20250303,000000,23.01,23.03,22.8168,22.85,5942,0
+BML_H.US,D,20250304,000000,22.82,22.85,22.57,22.63,47243,0
+BML_H.US,D,20250305,000000,22.68,22.84,22.39,22.56,12348,0
+BML_H.US,D,20250306,000000,22.51,22.6317,22.36,22.36,16402,0
+BML_H.US,D,20250307,000000,22.66,22.66,22.25,22.27,14077,0
+BML_H.US,D,20250310,000000,22.4025,22.48,22.33,22.4,13461,0
+BML_H.US,D,20250311,000000,22.35,22.4,22.27,22.39,10698,0
+BML_H.US,D,20250312,000000,22.38,22.4,22.305,22.36,17981,0
+BML_H.US,D,20250313,000000,22.4,22.6,22.36,22.48,32777,0
+BML_H.US,D,20250314,000000,22.372,22.5999,22.372,22.48,11510,0
+BML_H.US,D,20250317,000000,22.44,22.6199,22.42,22.56,23805,0
+BML_H.US,D,20250318,000000,22.4478,22.505,22.36,22.47,17488,0
+BML_H.US,D,20250319,000000,22.49,22.56,22.34,22.44,26533,0
+BML_H.US,D,20250320,000000,22.49,22.4999,22.42,22.43,6122,0
+BML_H.US,D,20250321,000000,22.43,22.49,22.41,22.41,14283,0
+BML_H.US,D,20250324,000000,22.415,22.5,22.3564,22.42,11955,0
+BML_H.US,D,20250325,000000,22.4999,22.4999,22.4,22.44,6253,0
+BML_H.US,D,20250326,000000,22.36,22.41,22.23,22.31,14551,0
+BML_H.US,D,20250327,000000,22.31,22.36,22.17,22.2,11056,0
+BML_H.US,D,20250328,000000,22.2368,22.4999,22.09,22.19,13163,0
+BML_H.US,D,20250331,000000,22.15,22.25,22.0238,22.08,49228,0
+BML_H.US,D,20250401,000000,22.5,22.5,22.05,22.05,10024,0
+BML_H.US,D,20250402,000000,22.0999,22.1,21.98,22.02,21226,0
+BML_H.US,D,20250403,000000,21.9687,21.97,21.22,21.32,47485,0
+BML_H.US,D,20250404,000000,21.11,21.12,20.77,20.94,37965,0
+BML_H.US,D,20250407,000000,20.72,20.8,20.09,20.29,49751,0
+BML_H.US,D,20250408,000000,20.611,20.645,20.47,20.6156,51486,0
+BML_H.US,D,20250409,000000,20.56,21.3985,20.45,21.13,34401,0
+BML_H.US,D,20250410,000000,21.08,21.125,20.85,20.9,12386,0
+BML_H.US,D,20250411,000000,20.93,21.0556,20.628,20.64,18873,0
+BML_H.US,D,20250414,000000,20.8386,20.87,20.68,20.86,6653,0
+BML_H.US,D,20250415,000000,20.99,21.082,20.929,20.99,9656,0
+BML_H.US,D,20250416,000000,20.93,21.19,20.93,21.06,16826,0
+BML_H.US,D,20250417,000000,21.06,21.2399,21.0501,21.11,7320,0
+BML_H.US,D,20250421,000000,21.15,21.1799,20.95,21.07,8363,0
+BML_H.US,D,20250422,000000,21.21,21.22,21.1,21.1,10974,0
+BML_H.US,D,20250423,000000,21.34,21.4664,21.095,21.12,4620,0
+BML_H.US,D,20250424,000000,21.1425,21.3348,21.07,21.255,12210,0
+BML_H.US,D,20250425,000000,21.16,21.36,21.1528,21.34,16113,0
+BML_H.US,D,20250428,000000,21.4188,21.46,21.32,21.46,9332,0
+BML_H.US,D,20250429,000000,21.41,21.705,21.37,21.55,19144,0
+BML_H.US,D,20250430,000000,21.34,21.75,21.34,21.4,21741,0
+BML_H.US,D,20250501,000000,21.59,21.71,21.44,21.65,25444,0
+BML_H.US,D,20250502,000000,21.695,21.87,21.655,21.77,12781,0
+BML_H.US,D,20250505,000000,21.72,21.84,21.6601,21.675,10202,0
+BML_H.US,D,20250506,000000,21.6,21.84,20.25,21.7661,10169,0
+BML_H.US,D,20250507,000000,21.78,21.78,21.6,21.61,3724,0
+BML_H.US,D,20250508,000000,21.62,21.677,21.35,21.42,35019,0
+BML_H.US,D,20250509,000000,21.48,21.58,21.4319,21.47,27616,0
+BML_H.US,D,20250512,000000,21.59,21.65,21.44,21.44,13550,0
+BML_H.US,D,20250513,000000,21.44,21.69,21.02,21.02,26084,0
+BML_H.US,D,20250514,000000,21.089,21.23,21.06,21.2,26502,0
+BML_H.US,D,20250515,000000,20.89,20.96,20.82,20.82,9245,0
+BML_H.US,D,20250516,000000,20.975,20.9922,20.83,20.83,18911,0
+BML_H.US,D,20250519,000000,20.27,20.85,20.27,20.8,17883,0
+BML_H.US,D,20250520,000000,20.7921,20.885,20.7555,20.76,12547,0
+BML_H.US,D,20250521,000000,20.75,20.75,20.52,20.57,13464,0
+BML_H.US,D,20250522,000000,20.55,20.61,20.3,20.35,31071,0
+BML_H.US,D,20250523,000000,20.35,20.46,20.26,20.39,13784,0
+BML_H.US,D,20250527,000000,20.465,20.52,20.4155,20.48,17639,0
+BML_H.US,D,20250528,000000,20.589,20.6599,20.46,20.46,22205,0
+BML_H.US,D,20250529,000000,20.49,20.56,20.31,20.38,21674,0
+BML_H.US,D,20250530,000000,20.35,20.35,20.13,20.19,216687,0
+BML_H.US,D,20250602,000000,20.22,20.3378,20.14,20.28,21438,0
+BML_H.US,D,20250603,000000,20.34,20.395,20.281,20.35,17143,0
+BML_H.US,D,20250604,000000,20.4499,20.49,20.33,20.46,12075,0
+BML_H.US,D,20250605,000000,20.4784,20.4784,20.36,20.42,26322,0
+BML_H.US,D,20250606,000000,20.43,20.4599,20.39,20.4231,12525,0
+BML_H.US,D,20250609,000000,20.4122,20.47,20.3,20.46,19476,0
+BML_H.US,D,20250610,000000,20.51,20.5506,20.44,20.53,11550,0
+BML_H.US,D,20250611,000000,20.55,20.6401,20.48,20.48,10925,0
+BML_H.US,D,20250612,000000,20.4557,20.6175,20.4103,20.43,29063,0
+BML_H.US,D,20250613,000000,20.43,20.44,20.15,20.15,37655,0
+BML_H.US,D,20250616,000000,20.2215,20.274,19.98,20.04,36356,0
+BML_H.US,D,20250617,000000,20.04,20.1,19.91,19.92,45308,0
+BML_H.US,D,20250618,000000,19.92,20.08,19.92,19.96,34866,0
+BML_H.US,D,20250620,000000,20.0215,20.08,19.73,19.85,192690,0
+BML_H.US,D,20250623,000000,19.93,20.01,19.85,19.9,22181,0
+BML_H.US,D,20250624,000000,19.981,20.12,19.92,20.0802,10999,0
+BML_H.US,D,20250625,000000,20.09,20.11,20,20.07,30039,0
+BML_H.US,D,20250626,000000,20.0793,20.15,20.02,20.02,18892,0
+BML_H.US,D,20250627,000000,20.085,20.19,20.02,20.16,37029,0
+BML_H.US,D,20250630,000000,20.21,20.25,20,20.01,120392,0
+BML_H.US,D,20250701,000000,20.06,20.21,20.06,20.21,12206,0
+BML_H.US,D,20250702,000000,20.165,20.3293,20.1497,20.31,15028,0
+BML_H.US,D,20250703,000000,20.34,20.35,20.2,20.29,9358,0
+BML_H.US,D,20250707,000000,20.28,20.33,20.19,20.21,22323,0
+BML_H.US,D,20250708,000000,20.2,20.44,20.18,20.39,16117,0
+BML_H.US,D,20250709,000000,20.48,20.59,20.4461,20.56,12907,0
+BML_H.US,D,20250710,000000,20.3401,20.75,20.3401,20.73,8286,0
+BML_H.US,D,20250711,000000,20.72,20.79,20.66,20.67,13496,0
+BML_H.US,D,20250714,000000,20.705159,20.74,20.5,20.56,14335,0
+BML_H.US,D,20250715,000000,20.65,20.7899,20.48,20.49,17432,0
+BML_H.US,D,20250716,000000,20.56,20.565,20.28,20.5599,7919,0
+BML_H.US,D,20250717,000000,20.7,20.7,20.61,20.68,6051,0
+BML_H.US,D,20250718,000000,20.635,20.6846,20.5,20.68,17429,0
+BML_H.US,D,20250721,000000,20.68,20.69,20.57,20.64,13778,0
+BML_H.US,D,20250722,000000,20.66,20.66,20.52,20.54,11262,0
+BML_H.US,D,20250723,000000,20.555,20.61,20.44,20.44,22247,0
+BML_H.US,D,20250724,000000,20.4632,20.52,20.44,20.44,22742,0
+BML_H.US,D,20250725,000000,20.39,20.48,20.34,20.445,36371,0
+BML_H.US,D,20250728,000000,20.45,20.5,20.42,20.5,14691,0
+BML_H.US,D,20250729,000000,20.4501,20.61,20.45,20.6099,15137,0
+BML_H.US,D,20250730,000000,20.6099,20.6999,20.547575,20.63,11302,0
+BML_H.US,D,20250731,000000,20.6129,20.6999,20.5,20.52,24651,0
+BML_H.US,D,20250801,000000,20.58,20.68,20.5117,20.5999,20820,0
+BML_H.US,D,20250804,000000,20.6,20.78,20.5999,20.78,28349,0
+BML_H.US,D,20250805,000000,20.7254,20.86,20.7254,20.805,13963,0
+BML_H.US,D,20250806,000000,20.819,20.8312,20.721693,20.721799,11527,0
+BML_H.US,D,20250807,000000,20.6523,20.8799,20.56,20.64,14951,0
+BML_H.US,D,20250808,000000,20.54,20.7599,20.54,20.7199,12024,0
+BML_H.US,D,20250811,000000,20.675,20.78,20.55,20.7799,11492,0
+BML_H.US,D,20250812,000000,20.7279,20.78,20.6001,20.78,38514,0
+BML_H.US,D,20250813,000000,20.83,20.88,20.73,20.85,40828,0
+BML_H.US,D,20250814,000000,20.85,20.86,20.73,20.8454,18834,0
+BML_H.US,D,20250815,000000,20.59,20.59,20.52,20.55,14483,0
+BML_H.US,D,20250818,000000,20.53,20.6099,20.4,20.58,27694,0
+BML_H.US,D,20250819,000000,20.6274,20.6274,20.4701,20.55,11002,0
+BML_H.US,D,20250820,000000,20.575,20.63,20.5,20.6,9783,0
+BML_H.US,D,20250821,000000,20.6,20.62,20.5101,20.6,6731,0
+BML_H.US,D,20250822,000000,20.5942,20.74,20.41,20.67,16502,0
+BML_H.US,D,20250825,000000,20.6288,20.7099,20.59,20.65,21775,0
+BML_H.US,D,20250826,000000,20.6,20.6499,20.5107,20.5548,32227,0
+BML_H.US,D,20250827,000000,20.48,20.6199,20.33,20.43,39911,0
+BML_H.US,D,20250828,000000,20.3611,20.54,20.3611,20.5,18043,0
+BML_H.US,D,20250829,000000,20.45,20.59,20.4,20.5,33744,0
+BML_H.US,D,20250902,000000,20.4174,20.5105,20.31,20.3689,21094,0
+BML_H.US,D,20250903,000000,20.425,20.4989,20.35,20.4099,5357,0
+BML_H.US,D,20250904,000000,20.4005,20.4899,20.25,20.4632,46802,0
+BML_H.US,D,20250905,000000,20.5,20.55,20.31,20.54,20508,0
+BML_H.US,D,20250908,000000,20.5314,20.62,20.39,20.62,50341,0
+BML_H.US,D,20250909,000000,20.59,20.7,20.47,20.6,19878,0
+BML_H.US,D,20250910,000000,20.4547,20.6608,20.4547,20.61,16891,0
+BML_H.US,D,20250911,000000,20.57,20.67,20.4801,20.61,40614,0
+BML_H.US,D,20250912,000000,20.6,20.6099,20.4615,20.56,24056,0
+BML_H.US,D,20250915,000000,20.66,20.67,20.47,20.61,23525,0
+BML_H.US,D,20250916,000000,20.62,20.66,20.5,20.62,13544,0
+BML_H.US,D,20250917,000000,20.71,20.71,20.4901,20.64,8636,0
+BML_H.US,D,20250918,000000,20.64,20.6499,20.5,20.6,14374,0
+BML_H.US,D,20250919,000000,20.4956,20.64,20.4713,20.6,24701,0
+BML_H.US,D,20250922,000000,20.55,20.6,20.47,20.55,21786,0
+BML_H.US,D,20250923,000000,20.56,20.59,20.47,20.56,14387,0
+BML_H.US,D,20250924,000000,20.5401,20.67,20.5401,20.66,11781,0
+BML_H.US,D,20250925,000000,20.63,20.665,20.55,20.58,17698,0
+BML_H.US,D,20250926,000000,20.6399,20.6502,20.4701,20.63,11431,0
+BML_H.US,D,20250929,000000,20.65,20.67,20.5507,20.6,15505,0
+BML_H.US,D,20250930,000000,20.5352,20.575,20.44,20.44,36571,0
+BML_H.US,D,20251001,000000,20.4475,20.59,20.37,20.5,17282,0
+BML_H.US,D,20251002,000000,20.57,20.57,20.4395,20.51,14969,0
+BML_H.US,D,20251003,000000,20.6,20.64,20.46,20.52,12714,0
+BML_H.US,D,20251006,000000,20.458,20.62,20.44,20.54,28044,0
+BML_H.US,D,20251007,000000,20.61,20.65,20.5,20.53,16633,0
+BML_H.US,D,20251008,000000,20.5568,20.68,20.52,20.56,30270,0
+BML_H.US,D,20251009,000000,20.6076,20.6266,20.48,20.49,53253,0
+BML_H.US,D,20251010,000000,20.4923,20.59,20.31,20.33,23575,0
+BML_H.US,D,20251013,000000,20.53,20.53,20.436,20.47,9684,0
+BML_H.US,D,20251014,000000,20.375,20.46,20.3,20.38,32648,0
+BML_H.US,D,20251015,000000,20.38,20.46,20.2601,20.46,18228,0
+BML_H.US,D,20251016,000000,20.405,20.55,20.3101,20.5,23209,0
+BML_H.US,D,20251017,000000,20.48,20.49,20.35,20.38,21487,0
+BML_H.US,D,20251020,000000,20.535,20.5399,20.38,20.49,5878,0
+BML_H.US,D,20251021,000000,20.58,20.64,20.54,20.58,10031,0
+BML_H.US,D,20251022,000000,20.585,20.585,20.4615,20.53,20029,0
+BML_H.US,D,20251023,000000,20.44,20.61,20.41,20.57,15233,0
+BML_H.US,D,20251024,000000,20.6777,20.6777,20.4501,20.65,26492,0
+BML_H.US,D,20251027,000000,20.68,20.68,20.4701,20.595,4760,0
+BML_H.US,D,20251028,000000,20.6087,20.6538,20.541,20.56,18800,0
+BML_H.US,D,20251029,000000,20.58,20.65,20.5,20.55,16996,0
+BML_H.US,D,20251030,000000,20.51,20.6,20.44,20.464,22408,0
+BML_H.US,D,20251031,000000,20.41,20.4536,20.31,20.42,42793,0
+BML_H.US,D,20251103,000000,20.31,20.45,20.3,20.4,18237,0
+BML_H.US,D,20251104,000000,20.27,20.53,20.27,20.3,8663,0
+BML_H.US,D,20251105,000000,20.3,20.5263,20.29,20.39,16351,0
+BML_H.US,D,20251106,000000,20.3,20.6,20.28,20.29,19157,0
+BML_H.US,D,20251107,000000,20.43,20.43,20.17,20.25,28728,0
+BML_H.US,D,20251110,000000,20.28,20.5199,20.25,20.32,18255,0
+BML_H.US,D,20251111,000000,20.4,20.41,20.25066,20.31,36443,0
+BML_H.US,D,20251112,000000,20.36,20.4,20,20.07,42028,0
+BML_H.US,D,20251113,000000,19.95,20.15,19.81,19.9,40949,0
+BML_H.US,D,20251114,000000,19.58,19.78,19.56,19.56,24646,0
+BML_H.US,D,20251117,000000,19.6,19.63,19.27,19.63,75314,0
+BML_H.US,D,20251118,000000,19.52,19.6499,19.4,19.54,22236,0
+BML_H.US,D,20251119,000000,19.44,19.5,19.3501,19.36,9656,0
+BML_H.US,D,20251120,000000,19.4,19.5,19.03,19.0898,30605,0
+BML_H.US,D,20251121,000000,19.09,19.24,18.85,19.09,46638,0
+BML_H.US,D,20251124,000000,19.15,19.29,19.09,19.22,20911,0
+BML_H.US,D,20251125,000000,19.24,19.24,19,19.16,23763,0
+BML_H.US,D,20251126,000000,19.2099,19.3299,19.03,19.18,28078,0
+BML_H.US,D,20251128,000000,19.245,19.29,19.2,19.22,28163,0
+BML_H.US,D,20251201,000000,19.19,19.1939,19.07,19.13,29166,0
+BML_H.US,D,20251202,000000,19.13,19.21,18.85,18.93,114877,0
+BML_H.US,D,20251203,000000,18.8882,18.99,18.836,18.98,84604,0
+BML_H.US,D,20251204,000000,19,19.085,18.9011,18.96,22130,0
+BML_H.US,D,20251205,000000,18.9544,19.0599,18.8,18.9,56728,0
+BML_H.US,D,20251208,000000,18.98,19.07,18.77,18.98,38627,0
+BML_H.US,D,20251209,000000,19.0932,19.1599,18.9901,19.01,47027,0
+BML_H.US,D,20251210,000000,19.105,19.1699,18.91,19.05,51932,0
+BML_H.US,D,20251211,000000,18.94,19.1399,18.78,18.88,60047,0
+BML_H.US,D,20251212,000000,18.78,18.84,18.7001,18.75,100038,0
+BML_H.US,D,20251215,000000,18.93,18.93,18.64,18.85,32337,0
+BML_H.US,D,20251216,000000,18.82,18.89,18.75,18.78,51933,0
+BML_H.US,D,20251217,000000,18.82,18.87,18.69,18.74,107451,0
+BML_H.US,D,20251218,000000,18.8099,18.81,18.63,18.69,100225,0
+BML_H.US,D,20251219,000000,18.7333,18.8,18.61,18.63,68279,0
+BML_H.US,D,20251222,000000,18.79,18.8,18.62,18.62,39958,0
+BML_H.US,D,20251223,000000,18.65,18.7,18.39,18.51,118973,0
+BML_H.US,D,20251224,000000,18.47,18.6999,18.44,18.6,16304,0
+BML_H.US,D,20251226,000000,18.6499,18.65,18.5215,18.61,61292,0
+BML_H.US,D,20251229,000000,18.5858,18.66,18.4508,18.5,116106,0
+BML_H.US,D,20251230,000000,18.51,18.63,18.45,18.46,100700,0
+BML_H.US,D,20251231,000000,18.45,18.53,18.4401,18.46,77996,0
+BML_H.US,D,20260102,000000,18.51,18.76,18.5051,18.72,13784,0
+BML_H.US,D,20260105,000000,18.772,19,18.73,18.83,38775,0
+BML_H.US,D,20260106,000000,18.84,18.96,18.72,18.83,34528,0
+BML_H.US,D,20260107,000000,18.89,19.17,18.82,18.95,42766,0
+BML_H.US,D,20260108,000000,19.04,19.18,19,19,19376,0
+BML_H.US,D,20260109,000000,19.03,19.1,18.9607,19.02,24163,0
+BML_H.US,D,20260112,000000,18.9544,19.1199,18.95,18.99,8051,0
+BML_H.US,D,20260113,000000,19.0495,19.11,18.96,19.01,38225,0
+BML_H.US,D,20260114,000000,19.02,19.2,19.01,19.17,13770,0
+BML_H.US,D,20260115,000000,19.228,19.32,19.16,19.26,19990,0
+BML_H.US,D,20260116,000000,19.3699,19.39,19.25,19.28,38318,0
+BML_H.US,D,20260120,000000,19.25,19.33,19.1401,19.2,15826,0
+BML_H.US,D,20260121,000000,19.32,19.38,19.2008,19.25,21244,0
+BML_H.US,D,20260122,000000,19.24,19.35,19.14,19.19,29042,0
+BML_H.US,D,20260123,000000,19.3199,19.3199,19.1401,19.24,27147,0
+BML_H.US,D,20260126,000000,19.34,19.51,19.27,19.51,23688,0
+BML_H.US,D,20260127,000000,19.435,19.6099,19.3601,19.51,39821,0
+BML_H.US,D,20260128,000000,19.67,19.67,19.52,19.57,12262,0
+BML_H.US,D,20260129,000000,19.58,19.6601,19.49,19.52,28155,0
+BML_H.US,D,20260130,000000,19.6999,19.73,19.48,19.68,31084,0
+BML_H.US,D,20260202,000000,19.6173,19.6799,19.57,19.59,18293,0
+BML_H.US,D,20260203,000000,19.65,19.74,19.5501,19.56,16521,0
+BML_H.US,D,20260204,000000,19.51,19.6599,19.51,19.56,14295,0
+BML_H.US,D,20260205,000000,19.65,19.67,19.425,19.57,19874,0
+BML_H.US,D,20260206,000000,19.59,19.67,19.55,19.55,11276,0
+BML_H.US,D,20260209,000000,19.61,19.68,19.585,19.68,9114,0
+BML_H.US,D,20260210,000000,19.68,19.68,19.59,19.63,40240,0
+BML_H.US,D,20260211,000000,19.6155,19.68,19.52,19.63,29547,0
+BML_H.US,D,20260212,000000,19.63,19.92,19.55,19.77,20550,0
+BML_H.US,D,20260213,000000,19.5,19.69,19.49,19.6501,14885,0
+BML_H.US,D,20260217,000000,19.68,19.68,19.4356,19.64,25221,0
+BML_H.US,D,20260218,000000,19.64,19.69,19.54,19.635,30627,0
diff --git a/daily/us/nyse stocks/1/bml_j.us.txt b/daily/us/nyse stocks/1/bml_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42492d5f873e9a87c7f76bf89e80284931c4903e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bml_j.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BML_J.US,D,20100823,000000,16.475,17.193,16.475,16.86,23020,0
+BML_J.US,D,20100824,000000,16.869,16.923,16.735,16.735,13901,0
+BML_J.US,D,20100825,000000,16.636,16.798,16.636,16.727,34920,0
+BML_J.US,D,20100826,000000,16.807,16.816,16.77,16.77,8346,0
+BML_J.US,D,20100827,000000,16.816,16.995,16.735,16.905,28581,0
+BML_J.US,D,20100830,000000,16.869,16.869,16.689,16.735,17394,0
+BML_J.US,D,20100831,000000,16.727,16.727,16.608,16.636,16732,0
+BML_J.US,D,20100901,000000,16.727,16.905,16.608,16.807,14580,0
+BML_J.US,D,20100902,000000,16.879,17.174,16.879,17.139,19385,0
+BML_J.US,D,20100903,000000,17.139,17.247,17.068,17.174,27848,0
+BML_J.US,D,20100907,000000,17.131,17.174,17.102,17.174,6984,0
+BML_J.US,D,20100908,000000,17.22,17.401,17.22,17.31,6117,0
+BML_J.US,D,20100909,000000,17.417,17.669,17.417,17.535,11342,0
+BML_J.US,D,20100910,000000,17.661,17.661,17.472,17.481,24244,0
+BML_J.US,D,20100913,000000,17.58,17.624,17.445,17.58,10030,0
+BML_J.US,D,20100914,000000,17.508,17.921,17.445,17.669,70036,0
+BML_J.US,D,20100915,000000,17.58,17.867,17.571,17.58,43084,0
+BML_J.US,D,20100916,000000,17.634,17.705,17.283,17.382,50054,0
+BML_J.US,D,20100917,000000,17.319,17.598,17.238,17.328,47305,0
+BML_J.US,D,20100920,000000,17.401,17.49,17.229,17.31,33466,0
+BML_J.US,D,20100921,000000,17.481,17.984,17.435,17.643,484328,0
+BML_J.US,D,20100922,000000,17.697,17.697,17.409,17.535,15096,0
+BML_J.US,D,20100923,000000,17.373,17.589,17.264,17.283,69218,0
+BML_J.US,D,20100924,000000,17.391,17.526,17.319,17.445,90197,0
+BML_J.US,D,20100927,000000,17.445,17.624,17.417,17.472,61469,0
+BML_J.US,D,20100928,000000,17.427,17.543,17.337,17.337,43999,0
+BML_J.US,D,20100929,000000,17.354,17.391,17.256,17.345,21909,0
+BML_J.US,D,20100930,000000,17.264,17.391,17.238,17.337,16557,0
+BML_J.US,D,20101001,000000,17.319,17.409,17.292,17.31,23856,0
+BML_J.US,D,20101004,000000,17.292,17.409,17.264,17.301,60165,0
+BML_J.US,D,20101005,000000,17.337,17.454,17.274,17.292,42837,0
+BML_J.US,D,20101006,000000,17.292,17.463,17.292,17.373,26412,0
+BML_J.US,D,20101007,000000,17.445,17.516,17.166,17.174,47476,0
+BML_J.US,D,20101008,000000,17.229,17.427,17.229,17.427,52341,0
+BML_J.US,D,20101011,000000,17.354,17.463,17.354,17.417,16115,0
+BML_J.US,D,20101012,000000,17.526,17.616,17.445,17.481,27204,0
+BML_J.US,D,20101013,000000,17.58,17.58,17.328,17.373,51792,0
+BML_J.US,D,20101014,000000,17.445,17.553,17.022,17.264,36747,0
+BML_J.US,D,20101015,000000,17.193,17.202,16.518,17.139,37405,0
+BML_J.US,D,20101018,000000,17.04,17.058,16.86,16.995,44360,0
+BML_J.US,D,20101019,000000,17.012,17.183,16.879,16.879,42485,0
+BML_J.US,D,20101020,000000,16.86,16.923,16.518,16.654,35188,0
+BML_J.US,D,20101021,000000,16.798,17.004,16.708,16.86,41507,0
+BML_J.US,D,20101022,000000,16.824,16.941,16.77,16.816,17572,0
+BML_J.US,D,20101025,000000,16.789,16.888,16.5,16.5,16779,0
+BML_J.US,D,20101026,000000,16.456,16.727,16.275,16.727,24563,0
+BML_J.US,D,20101027,000000,16.636,16.923,16.636,16.727,44038,0
+BML_J.US,D,20101028,000000,16.689,16.77,16.555,16.727,33769,0
+BML_J.US,D,20101029,000000,16.727,16.807,16.679,16.789,9631,0
+BML_J.US,D,20101101,000000,16.851,16.851,16.735,16.833,11950,0
+BML_J.US,D,20101102,000000,16.941,16.941,16.824,16.914,26062,0
+BML_J.US,D,20101103,000000,16.897,16.914,16.824,16.914,8522,0
+BML_J.US,D,20101104,000000,16.86,17.068,16.798,16.86,59007,0
+BML_J.US,D,20101105,000000,16.96,17.472,16.96,17.264,122746,0
+BML_J.US,D,20101108,000000,17.256,17.571,17.22,17.562,20612,0
+BML_J.US,D,20101109,000000,17.562,17.624,17.49,17.624,30610,0
+BML_J.US,D,20101110,000000,17.401,17.445,17.301,17.401,14629,0
+BML_J.US,D,20101111,000000,17.435,17.454,17.31,17.354,8618,0
+BML_J.US,D,20101112,000000,17.409,17.49,17.319,17.401,12237,0
+BML_J.US,D,20101115,000000,17.401,17.454,17.345,17.345,23548,0
+BML_J.US,D,20101116,000000,17.445,17.481,17.112,17.264,24764,0
+BML_J.US,D,20101117,000000,17.31,17.328,17.174,17.229,39284,0
+BML_J.US,D,20101118,000000,17.337,17.508,17.264,17.264,40379,0
+BML_J.US,D,20101119,000000,17.264,17.264,17.086,17.086,8425,0
+BML_J.US,D,20101122,000000,17.139,17.264,17.102,17.131,10564,0
+BML_J.US,D,20101123,000000,17.157,17.183,16.941,17.121,12998,0
+BML_J.US,D,20101124,000000,17.131,18.272,17.131,17.445,13578,0
+BML_J.US,D,20101126,000000,17.49,17.715,17.49,17.624,1889,0
+BML_J.US,D,20101129,000000,17.687,17.687,17.516,17.606,4220,0
+BML_J.US,D,20101130,000000,17.661,17.976,17.401,17.401,12121,0
+BML_J.US,D,20101201,000000,17.624,17.715,17.112,17.264,12621,0
+BML_J.US,D,20101202,000000,17.174,17.354,17.086,17.086,10360,0
+BML_J.US,D,20101203,000000,17.121,17.212,17.04,17.183,44923,0
+BML_J.US,D,20101206,000000,17.238,17.598,17.068,17.076,32022,0
+BML_J.US,D,20101207,000000,17.086,17.166,16.995,17.058,10183,0
+BML_J.US,D,20101208,000000,17.086,17.166,16.987,17.086,6636,0
+BML_J.US,D,20101209,000000,17.157,17.157,16.923,17.022,12295,0
+BML_J.US,D,20101210,000000,17.121,17.212,16.995,17.183,10427,0
+BML_J.US,D,20101213,000000,17.112,17.139,16.995,17.04,9753,0
+BML_J.US,D,20101214,000000,17.022,17.093,16.86,16.995,11853,0
+BML_J.US,D,20101215,000000,17.149,17.543,17.022,17.131,5811,0
+BML_J.US,D,20101216,000000,17.068,17.264,17.031,17.264,6571,0
+BML_J.US,D,20101217,000000,17.49,17.553,17.174,17.553,10921,0
+BML_J.US,D,20101220,000000,17.481,17.481,17.364,17.364,5227,0
+BML_J.US,D,20101221,000000,17.283,17.867,17.121,17.49,24133,0
+BML_J.US,D,20101222,000000,17.49,17.931,17.463,17.58,30367,0
+BML_J.US,D,20101223,000000,17.562,17.58,17.337,17.401,15541,0
+BML_J.US,D,20101227,000000,17.354,17.354,17.354,17.354,13946,0
+BML_J.US,D,20101228,000000,17.292,17.301,17.076,17.264,8125,0
+BML_J.US,D,20101229,000000,17.139,17.292,16.941,17.157,46464,0
+BML_J.US,D,20101230,000000,17.157,17.256,17.068,17.256,20309,0
+BML_J.US,D,20101231,000000,17.086,17.174,17.068,17.068,29484,0
+BML_J.US,D,20110103,000000,17.086,17.445,16.977,17.212,158711,0
+BML_J.US,D,20110104,000000,17.174,17.174,17.022,17.031,34705,0
+BML_J.US,D,20110105,000000,17.093,17.131,16.941,17.112,21686,0
+BML_J.US,D,20110106,000000,17.149,17.149,17.022,17.131,20362,0
+BML_J.US,D,20110107,000000,17.121,17.131,16.95,17.131,21150,0
+BML_J.US,D,20110110,000000,17.086,17.131,16.96,17.112,55631,0
+BML_J.US,D,20110111,000000,17.086,17.121,17.04,17.04,19417,0
+BML_J.US,D,20110112,000000,17.093,17.149,17.012,17.086,728743,0
+BML_J.US,D,20110113,000000,17.139,17.193,17.031,17.086,29624,0
+BML_J.US,D,20110114,000000,17.157,17.31,17.157,17.193,10031,0
+BML_J.US,D,20110118,000000,17.193,17.292,16.905,17.012,320528,0
+BML_J.US,D,20110119,000000,16.941,17.012,16.923,16.995,17350,0
+BML_J.US,D,20110120,000000,17.086,17.086,16.941,17.04,29696,0
+BML_J.US,D,20110121,000000,17.086,17.121,16.905,16.905,12082,0
+BML_J.US,D,20110124,000000,16.969,17.086,16.869,16.914,182993,0
+BML_J.US,D,20110125,000000,16.95,16.96,16.708,16.789,392182,0
+BML_J.US,D,20110126,000000,16.869,17.04,16.752,16.816,35742,0
+BML_J.US,D,20110127,000000,16.879,16.905,16.798,16.879,55499,0
+BML_J.US,D,20110128,000000,16.86,16.995,16.779,16.995,17739,0
+BML_J.US,D,20110131,000000,16.914,16.987,16.914,16.923,8480,0
+BML_J.US,D,20110201,000000,16.905,17.012,16.833,17.012,25910,0
+BML_J.US,D,20110202,000000,17.058,17.229,16.95,16.95,14093,0
+BML_J.US,D,20110203,000000,17.04,17.068,16.977,17.068,2042,0
+BML_J.US,D,20110204,000000,17.102,17.247,16.662,16.789,245853,0
+BML_J.US,D,20110207,000000,16.789,16.96,16.789,16.923,65919,0
+BML_J.US,D,20110208,000000,16.923,16.995,16.923,16.977,27865,0
+BML_J.US,D,20110209,000000,17.05,17.354,17.05,17.345,202144,0
+BML_J.US,D,20110210,000000,17.31,17.417,17.283,17.292,36587,0
+BML_J.US,D,20110211,000000,17.229,17.463,17.229,17.337,24175,0
+BML_J.US,D,20110214,000000,17.401,17.499,17.264,17.31,89079,0
+BML_J.US,D,20110215,000000,17.373,17.373,17.247,17.31,19981,0
+BML_J.US,D,20110216,000000,17.31,17.31,17.247,17.31,62376,0
+BML_J.US,D,20110218,000000,17.427,17.445,17.401,17.401,38513,0
+BML_J.US,D,20110222,000000,17.391,17.49,17.274,17.274,12789,0
+BML_J.US,D,20110223,000000,17.31,17.31,17.247,17.247,33568,0
+BML_J.US,D,20110224,000000,17.247,17.247,17.212,17.212,27633,0
+BML_J.US,D,20110225,000000,17.212,17.328,17.212,17.328,10545,0
+BML_J.US,D,20110228,000000,17.354,17.354,17.264,17.31,53875,0
+BML_J.US,D,20110301,000000,17.354,17.354,17.283,17.31,42102,0
+BML_J.US,D,20110302,000000,17.354,17.354,17.292,17.328,39257,0
+BML_J.US,D,20110303,000000,17.283,17.401,17.283,17.31,123509,0
+BML_J.US,D,20110304,000000,17.354,17.354,17.264,17.31,45153,0
+BML_J.US,D,20110307,000000,17.382,17.401,17.22,17.328,45099,0
+BML_J.US,D,20110308,000000,17.301,17.354,17.292,17.354,50811,0
+BML_J.US,D,20110309,000000,17.445,17.445,17.274,17.31,268278,0
+BML_J.US,D,20110310,000000,17.354,17.354,17.292,17.337,32602,0
+BML_J.US,D,20110311,000000,17.345,17.364,17.212,17.364,53378,0
+BML_J.US,D,20110314,000000,17.382,17.445,17.292,17.417,22686,0
+BML_J.US,D,20110315,000000,17.345,17.401,17.319,17.354,17827,0
+BML_J.US,D,20110316,000000,17.283,17.382,17.264,17.301,14680,0
+BML_J.US,D,20110317,000000,17.31,17.391,17.31,17.382,42706,0
+BML_J.US,D,20110318,000000,17.328,17.427,17.264,17.409,64058,0
+BML_J.US,D,20110321,000000,17.435,17.435,17.292,17.292,34231,0
+BML_J.US,D,20110322,000000,17.345,17.345,17.283,17.328,32244,0
+BML_J.US,D,20110323,000000,17.345,17.417,17.283,17.283,76634,0
+BML_J.US,D,20110324,000000,17.391,17.391,17.264,17.337,49826,0
+BML_J.US,D,20110325,000000,17.31,17.337,17.183,17.238,17977,0
+BML_J.US,D,20110328,000000,17.264,17.264,17.202,17.256,25724,0
+BML_J.US,D,20110329,000000,17.247,17.247,17.183,17.247,83568,0
+BML_J.US,D,20110330,000000,17.247,17.247,17.174,17.183,27831,0
+BML_J.US,D,20110331,000000,17.22,17.22,17.131,17.202,190282,0
+BML_J.US,D,20110401,000000,17.22,17.22,17.22,17.22,36387,0
+BML_J.US,D,20110404,000000,17.22,17.22,17.166,17.22,26957,0
+BML_J.US,D,20110405,000000,17.22,17.22,17.139,17.22,47099,0
+BML_J.US,D,20110406,000000,17.22,17.256,17.22,17.256,31104,0
+BML_J.US,D,20110407,000000,17.264,17.264,17.238,17.264,346591,0
+BML_J.US,D,20110408,000000,17.31,17.31,17.229,17.264,35363,0
+BML_J.US,D,20110411,000000,17.283,17.283,17.229,17.264,36615,0
+BML_J.US,D,20110412,000000,17.264,17.382,17.139,17.301,47535,0
+BML_J.US,D,20110413,000000,17.301,17.373,17.212,17.212,33055,0
+BML_J.US,D,20110414,000000,17.274,17.401,17.247,17.264,33306,0
+BML_J.US,D,20110415,000000,17.31,17.373,17.292,17.364,309045,0
+BML_J.US,D,20110418,000000,17.354,17.417,17.22,17.264,164768,0
+BML_J.US,D,20110419,000000,17.264,17.31,17.22,17.22,39228,0
+BML_J.US,D,20110420,000000,17.319,17.354,17.22,17.345,49970,0
+BML_J.US,D,20110421,000000,17.417,17.417,17.247,17.382,40713,0
+BML_J.US,D,20110425,000000,17.354,17.417,17.264,17.301,23821,0
+BML_J.US,D,20110426,000000,17.274,17.401,17.274,17.401,24178,0
+BML_J.US,D,20110427,000000,17.401,17.435,17.264,17.364,33148,0
+BML_J.US,D,20110428,000000,17.401,17.499,17.264,17.345,38625,0
+BML_J.US,D,20110429,000000,17.354,17.643,17.354,17.606,23874,0
+BML_J.US,D,20110502,000000,17.571,18.138,17.481,17.715,54082,0
+BML_J.US,D,20110503,000000,17.75,17.75,17.652,17.715,130458,0
+BML_J.US,D,20110504,000000,17.957,17.957,17.624,17.679,26676,0
+BML_J.US,D,20110505,000000,17.724,17.786,17.661,17.705,10370,0
+BML_J.US,D,20110506,000000,17.742,17.795,17.679,17.715,12852,0
+BML_J.US,D,20110509,000000,17.786,17.786,17.643,17.697,18688,0
+BML_J.US,D,20110510,000000,17.76,17.769,17.715,17.715,11953,0
+BML_J.US,D,20110511,000000,17.49,17.652,17.445,17.535,179968,0
+BML_J.US,D,20110512,000000,17.516,17.535,17.49,17.499,55527,0
+BML_J.US,D,20110513,000000,17.499,17.499,17.463,17.481,27732,0
+BML_J.US,D,20110516,000000,17.49,17.516,17.463,17.49,26674,0
+BML_J.US,D,20110517,000000,17.445,17.543,17.354,17.508,33049,0
+BML_J.US,D,20110518,000000,17.454,17.562,17.454,17.499,21531,0
+BML_J.US,D,20110519,000000,17.445,17.679,17.445,17.606,59110,0
+BML_J.US,D,20110520,000000,17.661,17.661,17.472,17.526,38942,0
+BML_J.US,D,20110523,000000,17.427,17.463,17.401,17.454,12648,0
+BML_J.US,D,20110524,000000,17.427,17.49,17.391,17.445,29109,0
+BML_J.US,D,20110525,000000,17.427,17.463,17.401,17.401,50279,0
+BML_J.US,D,20110526,000000,17.435,17.472,17.364,17.435,26214,0
+BML_J.US,D,20110527,000000,17.454,17.472,17.409,17.472,25614,0
+BML_J.US,D,20110531,000000,17.472,17.516,17.31,17.499,72348,0
+BML_J.US,D,20110601,000000,17.481,17.49,17.382,17.391,96311,0
+BML_J.US,D,20110602,000000,17.463,17.481,17.264,17.373,154030,0
+BML_J.US,D,20110603,000000,17.417,17.742,17.382,17.516,23055,0
+BML_J.US,D,20110606,000000,17.454,17.454,17.319,17.337,35054,0
+BML_J.US,D,20110607,000000,17.401,17.401,17.283,17.373,10408,0
+BML_J.US,D,20110608,000000,17.157,17.364,17.157,17.174,38867,0
+BML_J.US,D,20110609,000000,17.202,17.202,17.131,17.174,17148,0
+BML_J.US,D,20110610,000000,16.86,17.337,16.86,17.264,107180,0
+BML_J.US,D,20110613,000000,17.319,17.319,17.174,17.247,56726,0
+BML_J.US,D,20110614,000000,17.264,17.337,17.264,17.264,31978,0
+BML_J.US,D,20110615,000000,17.256,17.283,17.174,17.238,28718,0
+BML_J.US,D,20110616,000000,17.238,17.238,16.888,17.076,24559,0
+BML_J.US,D,20110617,000000,17.102,17.174,17.012,17.174,18588,0
+BML_J.US,D,20110620,000000,17.139,17.174,17.086,17.174,7228,0
+BML_J.US,D,20110621,000000,17.174,17.264,17.093,17.229,42706,0
+BML_J.US,D,20110622,000000,17.247,17.247,17.212,17.238,8570,0
+BML_J.US,D,20110623,000000,17.212,17.247,17.121,17.247,17023,0
+BML_J.US,D,20110624,000000,17.247,17.264,17.166,17.247,10536,0
+BML_J.US,D,20110627,000000,17.247,17.264,17.22,17.247,16193,0
+BML_J.US,D,20110628,000000,17.274,17.328,17.247,17.283,28785,0
+BML_J.US,D,20110629,000000,17.391,17.409,17.328,17.354,35871,0
+BML_J.US,D,20110630,000000,17.401,17.49,17.401,17.435,15226,0
+BML_J.US,D,20110701,000000,17.463,17.535,17.427,17.472,6895,0
+BML_J.US,D,20110705,000000,17.481,17.481,17.382,17.427,15318,0
+BML_J.US,D,20110706,000000,17.382,17.382,17.256,17.274,8866,0
+BML_J.US,D,20110707,000000,17.354,17.401,17.292,17.391,23856,0
+BML_J.US,D,20110708,000000,17.319,17.401,17.274,17.373,25031,0
+BML_J.US,D,20110711,000000,17.354,17.382,17.256,17.256,10747,0
+BML_J.US,D,20110712,000000,17.283,17.319,17.166,17.274,18368,0
+BML_J.US,D,20110713,000000,17.264,17.401,17.22,17.328,14963,0
+BML_J.US,D,20110714,000000,17.283,17.319,17.22,17.264,19202,0
+BML_J.US,D,20110715,000000,17.256,17.256,17.112,17.112,10166,0
+BML_J.US,D,20110718,000000,17.131,17.131,16.509,16.573,42631,0
+BML_J.US,D,20110719,000000,16.662,17.031,16.555,16.96,35377,0
+BML_J.US,D,20110720,000000,16.96,16.987,16.735,16.888,18026,0
+BML_J.US,D,20110721,000000,16.897,16.941,16.689,16.807,34531,0
+BML_J.US,D,20110722,000000,16.816,16.816,16.662,16.698,16379,0
+BML_J.US,D,20110725,000000,16.727,16.779,16.527,16.679,25535,0
+BML_J.US,D,20110726,000000,16.627,16.824,16.555,16.779,20904,0
+BML_J.US,D,20110727,000000,16.789,16.816,16.509,16.654,19285,0
+BML_J.US,D,20110728,000000,16.465,16.646,16.465,16.573,11936,0
+BML_J.US,D,20110729,000000,16.636,16.636,16.313,16.527,27128,0
+BML_J.US,D,20110801,000000,16.565,16.59,16.348,16.419,8759,0
+BML_J.US,D,20110802,000000,16.456,16.59,16.394,16.394,15549,0
+BML_J.US,D,20110803,000000,16.428,16.428,16.16,16.41,21942,0
+BML_J.US,D,20110804,000000,16.403,16.617,15.404,15.746,35575,0
+BML_J.US,D,20110805,000000,15.934,15.934,14.657,15.152,34342,0
+BML_J.US,D,20110808,000000,13.533,13.937,11.007,12.634,283648,0
+BML_J.US,D,20110809,000000,13.399,13.937,12.606,13.173,100238,0
+BML_J.US,D,20110810,000000,13.165,13.704,13.165,13.461,42809,0
+BML_J.US,D,20110811,000000,13.309,13.92,13.048,13.766,64673,0
+BML_J.US,D,20110812,000000,13.848,14.019,13.659,13.804,47515,0
+BML_J.US,D,20110815,000000,13.794,14.271,13.794,14.118,26898,0
+BML_J.US,D,20110816,000000,14.118,14.118,13.713,13.83,15740,0
+BML_J.US,D,20110817,000000,13.911,14.342,13.911,14.153,33302,0
+BML_J.US,D,20110818,000000,14.027,14.027,13.416,13.542,48827,0
+BML_J.US,D,20110819,000000,13.408,13.678,13.309,13.578,26151,0
+BML_J.US,D,20110822,000000,13.766,13.766,12.598,13.129,39926,0
+BML_J.US,D,20110823,000000,13.29,13.29,12.373,12.777,84434,0
+BML_J.US,D,20110824,000000,12.815,13.461,12.734,13.433,105303,0
+BML_J.US,D,20110825,000000,14.927,15.205,14.127,14.703,108647,0
+BML_J.US,D,20110826,000000,14.729,15.628,14.505,14.971,54368,0
+BML_J.US,D,20110829,000000,15.089,15.413,15.062,15.278,42926,0
+BML_J.US,D,20110830,000000,15.286,15.512,15.043,15.296,29801,0
+BML_J.US,D,20110831,000000,15.512,15.512,15.062,15.108,16707,0
+BML_J.US,D,20110901,000000,15.332,15.332,14.971,15.008,14487,0
+BML_J.US,D,20110902,000000,14.496,14.648,14.172,14.261,27036,0
+BML_J.US,D,20110906,000000,13.947,14.082,13.623,13.775,51591,0
+BML_J.US,D,20110907,000000,14.037,14.144,13.937,14.037,32591,0
+BML_J.US,D,20110908,000000,13.929,14.001,13.542,13.866,67716,0
+BML_J.US,D,20110909,000000,13.678,13.775,13.471,13.668,77901,0
+BML_J.US,D,20110912,000000,13.489,13.623,13.271,13.319,31394,0
+BML_J.US,D,20110913,000000,13.271,13.48,13.138,13.452,38198,0
+BML_J.US,D,20110914,000000,13.443,13.678,13.443,13.587,10658,0
+BML_J.US,D,20110915,000000,13.604,13.937,13.57,13.875,33527,0
+BML_J.US,D,20110916,000000,13.875,13.875,13.425,13.489,39929,0
+BML_J.US,D,20110919,000000,13.228,13.3,13.092,13.228,21232,0
+BML_J.US,D,20110920,000000,13.219,13.335,13.173,13.173,13326,0
+BML_J.US,D,20110921,000000,13.21,13.21,12.786,12.858,42372,0
+BML_J.US,D,20110922,000000,12.508,12.634,12.148,12.563,37410,0
+BML_J.US,D,20110923,000000,12.553,13.02,12.553,12.743,105518,0
+BML_J.US,D,20110926,000000,12.743,12.796,12.301,12.319,17793,0
+BML_J.US,D,20110927,000000,12.347,12.841,12.337,12.427,90366,0
+BML_J.US,D,20110928,000000,12.418,12.553,12.086,12.14,24471,0
+BML_J.US,D,20110929,000000,12.211,12.363,12.14,12.292,34961,0
+BML_J.US,D,20110930,000000,12.274,12.392,12.13,12.14,23716,0
+BML_J.US,D,20111003,000000,12.148,12.167,11.358,11.402,13235,0
+BML_J.US,D,20111004,000000,11.24,11.24,10.449,10.808,81279,0
+BML_J.US,D,20111005,000000,10.944,11.122,10.79,11.122,39990,0
+BML_J.US,D,20111006,000000,11.221,12.086,11.132,12.04,30384,0
+BML_J.US,D,20111007,000000,12.401,12.454,11.888,12.175,36132,0
+BML_J.US,D,20111010,000000,12.418,12.615,12.418,12.427,22547,0
+BML_J.US,D,20111011,000000,12.373,12.939,12.373,12.572,15893,0
+BML_J.US,D,20111012,000000,12.715,13.173,12.715,13.084,36709,0
+BML_J.US,D,20111013,000000,13.129,13.129,12.688,12.688,13871,0
+BML_J.US,D,20111014,000000,12.706,13.029,12.572,12.967,11737,0
+BML_J.US,D,20111017,000000,13.003,13.029,12.508,12.734,40997,0
+BML_J.US,D,20111018,000000,12.796,13.335,12.796,13.263,249769,0
+BML_J.US,D,20111019,000000,13.309,13.489,13.003,13.101,124942,0
+BML_J.US,D,20111020,000000,13.191,13.319,13.038,13.148,23404,0
+BML_J.US,D,20111021,000000,13.319,13.39,13.254,13.352,12916,0
+BML_J.US,D,20111024,000000,13.263,13.542,13.263,13.533,25353,0
+BML_J.US,D,20111025,000000,13.443,13.443,13.21,13.319,23556,0
+BML_J.US,D,20111026,000000,13.433,13.533,13.309,13.523,14276,0
+BML_J.US,D,20111027,000000,13.794,14.019,13.65,13.901,18864,0
+BML_J.US,D,20111028,000000,13.893,14.315,13.821,14.217,23848,0
+BML_J.US,D,20111031,000000,14.19,14.19,13.866,13.866,29022,0
+BML_J.US,D,20111101,000000,13.497,13.552,13.263,13.443,23478,0
+BML_J.US,D,20111102,000000,13.642,13.775,13.443,13.533,8348,0
+BML_J.US,D,20111103,000000,13.623,13.713,13.461,13.713,8303,0
+BML_J.US,D,20111104,000000,13.74,15.242,13.74,15.152,195205,0
+BML_J.US,D,20111107,000000,15.152,16.005,15.152,15.871,50629,0
+BML_J.US,D,20111108,000000,15.971,16.213,15.727,16.142,47229,0
+BML_J.US,D,20111109,000000,15.934,15.934,15.449,15.827,274490,0
+BML_J.US,D,20111110,000000,15.709,16.518,15.7,16.41,596189,0
+BML_J.US,D,20111111,000000,16.348,16.662,16.204,16.365,157145,0
+BML_J.US,D,20111114,000000,16.223,16.5,15.853,16.491,126817,0
+BML_J.US,D,20111115,000000,16.338,16.581,16.232,16.546,400092,0
+BML_J.US,D,20111116,000000,16.348,16.599,16.348,16.5,146065,0
+BML_J.US,D,20111117,000000,16.475,16.59,16.437,16.5,32942,0
+BML_J.US,D,20111118,000000,16.456,16.581,16.294,16.546,22628,0
+BML_J.US,D,20111121,000000,16.322,16.555,16.223,16.475,62108,0
+BML_J.US,D,20111122,000000,16.384,16.636,16.096,16.186,409822,0
+BML_J.US,D,20111123,000000,16.061,16.186,15.286,15.827,103021,0
+BML_J.US,D,20111125,000000,15.709,16.248,15.548,15.548,32697,0
+BML_J.US,D,20111128,000000,15.98,16.232,15.512,15.835,55311,0
+BML_J.US,D,20111129,000000,15.916,15.916,14.927,14.946,60797,0
+BML_J.US,D,20111130,000000,15.08,15.205,13.766,14.082,92091,0
+BML_J.US,D,20111201,000000,13.937,14.505,13.623,13.695,31427,0
+BML_J.US,D,20111202,000000,13.856,14.396,13.443,14.396,28373,0
+BML_J.US,D,20111205,000000,14.405,15.439,14.361,15.376,340700,0
+BML_J.US,D,20111206,000000,15.367,16.257,15.359,16.204,136370,0
+BML_J.US,D,20111207,000000,16.023,16.023,15.116,15.152,41539,0
+BML_J.US,D,20111208,000000,14.946,15.071,14.496,14.541,18509,0
+BML_J.US,D,20111209,000000,14.667,14.962,14.361,14.396,12567,0
+BML_J.US,D,20111212,000000,14.172,15.35,14.027,15.108,117362,0
+BML_J.US,D,20111213,000000,15.233,15.646,14.927,15.512,115894,0
+BML_J.US,D,20111214,000000,15.359,15.665,14.792,14.81,72419,0
+BML_J.US,D,20111215,000000,14.828,15.341,14.496,14.638,86685,0
+BML_J.US,D,20111216,000000,14.622,14.622,13.704,13.856,44298,0
+BML_J.US,D,20111219,000000,14.011,14.056,13.497,13.668,42048,0
+BML_J.US,D,20111220,000000,13.65,13.956,13.587,13.668,33875,0
+BML_J.US,D,20111221,000000,13.623,13.723,13.263,13.425,29681,0
+BML_J.US,D,20111222,000000,13.523,13.885,13.263,13.309,44012,0
+BML_J.US,D,20111223,000000,13.129,13.461,12.913,13.075,35097,0
+BML_J.US,D,20111227,000000,13.084,13.129,12.706,12.815,35542,0
+BML_J.US,D,20111228,000000,12.696,12.867,12.696,12.849,34779,0
+BML_J.US,D,20111229,000000,12.958,13.084,12.858,13.029,51527,0
+BML_J.US,D,20111230,000000,12.994,13.271,12.986,13.029,15745,0
+BML_J.US,D,20120103,000000,13.263,13.443,13.254,13.362,11667,0
+BML_J.US,D,20120104,000000,13.335,13.821,13.335,13.704,26022,0
+BML_J.US,D,20120105,000000,13.633,14.334,13.633,14.315,21687,0
+BML_J.US,D,20120106,000000,14.163,14.433,14.137,14.137,14174,0
+BML_J.US,D,20120109,000000,14.163,14.172,14.037,14.091,14761,0
+BML_J.US,D,20120110,000000,14.289,14.442,14.289,14.342,12299,0
+BML_J.US,D,20120111,000000,14.477,14.703,14.361,14.361,60786,0
+BML_J.US,D,20120112,000000,14.442,14.558,14.386,14.442,22319,0
+BML_J.US,D,20120113,000000,14.379,14.532,14.379,14.46,5849,0
+BML_J.US,D,20120117,000000,14.594,14.919,14.594,14.881,58466,0
+BML_J.US,D,20120118,000000,14.962,15.116,14.962,14.981,13140,0
+BML_J.US,D,20120119,000000,15.313,15.422,15.08,15.08,29447,0
+BML_J.US,D,20120120,000000,15.089,15.367,15.062,15.233,27454,0
+BML_J.US,D,20120123,000000,15.26,15.35,15.062,15.233,18750,0
+BML_J.US,D,20120124,000000,15.08,15.286,15.08,15.286,7729,0
+BML_J.US,D,20120125,000000,15.359,15.359,15.214,15.214,15959,0
+BML_J.US,D,20120126,000000,15.413,15.413,15.142,15.152,63981,0
+BML_J.US,D,20120127,000000,15.152,15.197,15.071,15.197,2379,0
+BML_J.US,D,20120130,000000,15.286,15.286,15.152,15.152,14196,0
+BML_J.US,D,20120131,000000,15.197,15.197,15.062,15.062,58550,0
+BML_J.US,D,20120201,000000,15.17,15.214,15.062,15.062,32995,0
+BML_J.US,D,20120202,000000,15.108,15.332,15.052,15.286,240631,0
+BML_J.US,D,20120203,000000,15.385,15.556,15.332,15.556,185550,0
+BML_J.US,D,20120206,000000,15.556,15.925,15.556,15.827,109652,0
+BML_J.US,D,20120207,000000,15.862,16.213,15.862,16.186,187872,0
+BML_J.US,D,20120208,000000,16.394,16.581,16.232,16.546,92262,0
+BML_J.US,D,20120209,000000,16.679,17.086,16.679,17.086,224808,0
+BML_J.US,D,20120210,000000,17.086,17.22,17.076,17.174,246919,0
+BML_J.US,D,20120213,000000,17.086,17.401,16.95,17.354,363438,0
+BML_J.US,D,20120214,000000,17.345,17.454,17.183,17.354,378755,0
+BML_J.US,D,20120215,000000,17.283,17.481,17.283,17.445,425466,0
+BML_J.US,D,20120216,000000,17.49,17.535,17.319,17.49,321357,0
+BML_J.US,D,20120217,000000,17.535,17.562,17.472,17.499,313045,0
+BML_J.US,D,20120221,000000,17.516,17.571,17.499,17.535,336405,0
+BML_J.US,D,20120222,000000,17.463,17.553,17.445,17.553,318033,0
+BML_J.US,D,20120223,000000,17.481,17.616,17.454,17.58,185495,0
+BML_J.US,D,20120224,000000,17.508,17.895,17.454,17.895,179142,0
+BML_J.US,D,20120227,000000,17.769,18.218,17.769,18.218,189589,0
+BML_J.US,D,20120228,000000,18.542,18.587,18.209,18.56,27481,0
+BML_J.US,D,20120229,000000,18.686,18.947,18.686,18.857,1189367,0
+BML_J.US,D,20120301,000000,18.749,19.118,18.614,19.08,81275,0
+BML_J.US,D,20120302,000000,18.973,19.153,18.973,19.153,50762,0
+BML_J.US,D,20120305,000000,19.171,19.468,19.171,19.468,38583,0
+BML_J.US,D,20120306,000000,19.442,19.694,19.018,19.665,117487,0
+BML_J.US,D,20120307,000000,19.541,19.855,19.541,19.784,97566,0
+BML_J.US,D,20120308,000000,19.694,19.998,19.558,19.98,164846,0
+BML_J.US,D,20120309,000000,19.927,20.107,19.89,20.007,115929,0
+BML_J.US,D,20120312,000000,20.026,20.232,18.443,18.515,40880,0
+BML_J.US,D,20120313,000000,18.515,18.605,17.624,18.074,71626,0
+BML_J.US,D,20120314,000000,17.948,17.957,17.264,17.769,24021,0
+BML_J.US,D,20120315,000000,17.76,18.632,17.76,18.524,80555,0
+BML_J.US,D,20120316,000000,18.524,18.595,18.218,18.281,16634,0
+BML_J.US,D,20120319,000000,18.425,18.425,18.39,18.398,2890,0
+BML_J.US,D,20120320,000000,18.461,18.524,18.434,18.506,13064,0
+BML_J.US,D,20120321,000000,18.272,18.649,18.272,18.362,20794,0
+BML_J.US,D,20120322,000000,18.228,18.228,17.993,17.993,7749,0
+BML_J.US,D,20120323,000000,18.047,18.209,17.858,17.876,9120,0
+BML_J.US,D,20120326,000000,17.94,18.154,17.831,17.984,23666,0
+BML_J.US,D,20120327,000000,18.038,18.344,18.038,18.344,15927,0
+BML_J.US,D,20120328,000000,18.309,18.461,18.309,18.344,38627,0
+BML_J.US,D,20120329,000000,18.309,18.309,17.823,18.047,13071,0
+BML_J.US,D,20120330,000000,17.984,18.2,17.921,18.164,12008,0
+BML_J.US,D,20120402,000000,18.183,18.183,18.183,18.183,334,0
+BML_J.US,D,20120403,000000,18.353,18.353,18.021,18.209,12226,0
+BML_J.US,D,20120404,000000,18.11,18.11,17.867,17.948,5334,0
+BML_J.US,D,20120405,000000,17.85,17.895,17.85,17.85,2979,0
+BML_J.US,D,20120409,000000,17.921,17.921,17.724,17.724,989,0
+BML_J.US,D,20120410,000000,17.795,17.795,17.49,17.535,23450,0
+BML_J.US,D,20120411,000000,17.661,17.705,17.535,17.624,8050,0
+BML_J.US,D,20120412,000000,17.589,17.778,17.589,17.715,16969,0
+BML_J.US,D,20120413,000000,17.571,17.634,17.472,17.535,7396,0
+BML_J.US,D,20120416,000000,17.624,17.957,17.624,17.831,7635,0
+BML_J.US,D,20120417,000000,17.912,18.443,17.912,18.309,14483,0
+BML_J.US,D,20120418,000000,18.209,18.371,18.209,18.228,6263,0
+BML_J.US,D,20120419,000000,18.209,18.236,17.984,17.993,6327,0
+BML_J.US,D,20120420,000000,17.993,18.209,17.795,17.831,181105,0
+BML_J.US,D,20120423,000000,17.867,17.94,17.697,17.805,7546,0
+BML_J.US,D,20120424,000000,17.742,17.876,17.687,17.805,7035,0
+BML_J.US,D,20120425,000000,17.984,18.002,17.85,17.85,8067,0
+BML_J.US,D,20120426,000000,17.805,18.002,17.795,17.966,14158,0
+BML_J.US,D,20120427,000000,17.912,17.912,17.805,17.805,12697,0
+BML_J.US,D,20120430,000000,17.805,17.84,17.634,17.786,7912,0
+BML_J.US,D,20120501,000000,17.876,17.876,17.76,17.805,6301,0
+BML_J.US,D,20120502,000000,17.823,17.823,17.732,17.823,4629,0
+BML_J.US,D,20120503,000000,17.778,17.786,17.652,17.652,6562,0
+BML_J.US,D,20120504,000000,17.382,17.606,17.382,17.606,4781,0
+BML_J.US,D,20120507,000000,17.589,17.661,17.526,17.661,2104,0
+BML_J.US,D,20120508,000000,17.643,17.643,17.183,17.22,21898,0
+BML_J.US,D,20120509,000000,17.121,17.301,17.112,17.157,12118,0
+BML_J.US,D,20120510,000000,17.337,17.337,17.157,17.264,6657,0
+BML_J.US,D,20120511,000000,16.96,17.022,16.456,16.816,104755,0
+BML_J.US,D,20120514,000000,16.789,16.789,16.005,16.142,54607,0
+BML_J.US,D,20120515,000000,16.005,16.213,15.781,16.069,26759,0
+BML_J.US,D,20120516,000000,16.033,16.123,15.781,15.916,56180,0
+BML_J.US,D,20120517,000000,15.88,15.88,15.286,15.512,49044,0
+BML_J.US,D,20120518,000000,15.583,15.754,15.467,15.628,10319,0
+BML_J.US,D,20120521,000000,15.628,15.737,15.449,15.646,38305,0
+BML_J.US,D,20120522,000000,15.7,16.176,15.7,15.908,39565,0
+BML_J.US,D,20120523,000000,15.746,16.303,15.628,16.303,10811,0
+BML_J.US,D,20120524,000000,16.257,16.59,16.16,16.546,24105,0
+BML_J.US,D,20120525,000000,16.465,16.599,16.329,16.5,11729,0
+BML_J.US,D,20120529,000000,16.727,17.102,16.654,16.923,14300,0
+BML_J.US,D,20120530,000000,16.897,16.897,16.565,16.798,20765,0
+BML_J.US,D,20120531,000000,16.565,16.842,16.565,16.671,9012,0
+BML_J.US,D,20120601,000000,16.5,16.5,15.997,16.322,16086,0
+BML_J.US,D,20120604,000000,16.419,16.419,15.871,16.042,11049,0
+BML_J.US,D,20120605,000000,15.916,16.303,15.916,16.167,14234,0
+BML_J.US,D,20120606,000000,16.275,16.636,16.248,16.248,15405,0
+BML_J.US,D,20120607,000000,16.428,16.581,16.394,16.573,3871,0
+BML_J.US,D,20120608,000000,16.456,16.527,15.961,16.086,20813,0
+BML_J.US,D,20120611,000000,16.151,16.151,15.674,15.916,69366,0
+BML_J.US,D,20120612,000000,16.015,16.123,15.997,16.051,86051,0
+BML_J.US,D,20120613,000000,16.142,16.356,15.961,16.033,25285,0
+BML_J.US,D,20120614,000000,16.132,16.491,16.132,16.41,33035,0
+BML_J.US,D,20120615,000000,16.446,16.546,16.338,16.484,6350,0
+BML_J.US,D,20120618,000000,16.465,16.824,16.419,16.824,77659,0
+BML_J.US,D,20120619,000000,16.879,17.157,16.879,17.05,17089,0
+BML_J.US,D,20120620,000000,16.969,17.05,16.914,17.05,10307,0
+BML_J.US,D,20120621,000000,17.058,17.058,16.879,16.969,2263,0
+BML_J.US,D,20120622,000000,16.995,16.995,16.851,16.96,1808,0
+BML_J.US,D,20120625,000000,16.905,17.283,16.905,17.283,4443,0
+BML_J.US,D,20120626,000000,17.112,17.166,17.086,17.131,15864,0
+BML_J.US,D,20120627,000000,17.166,17.31,17.166,17.256,7860,0
+BML_J.US,D,20120628,000000,17.202,17.264,17.131,17.264,19808,0
+BML_J.US,D,20120629,000000,17.417,17.571,17.354,17.499,10795,0
+BML_J.US,D,20120702,000000,17.417,17.49,17.409,17.409,9115,0
+BML_J.US,D,20120703,000000,17.49,17.553,17.409,17.417,4337,0
+BML_J.US,D,20120705,000000,17.401,17.401,17.102,17.102,16033,0
+BML_J.US,D,20120706,000000,17.157,17.157,17.157,17.157,5938,0
+BML_J.US,D,20120709,000000,17.068,17.417,17.068,17.31,10054,0
+BML_J.US,D,20120710,000000,17.264,17.409,17.264,17.391,2145,0
+BML_J.US,D,20120711,000000,17.417,17.705,17.373,17.705,20530,0
+BML_J.US,D,20120712,000000,17.499,17.778,17.499,17.724,10374,0
+BML_J.US,D,20120713,000000,17.705,18.102,17.705,18.102,13263,0
+BML_J.US,D,20120716,000000,18.102,18.281,18.102,18.173,12789,0
+BML_J.US,D,20120717,000000,18.236,18.371,18.138,18.245,19740,0
+BML_J.US,D,20120718,000000,18.209,18.245,18.028,18.164,23937,0
+BML_J.US,D,20120719,000000,18.164,18.497,17.94,18.245,42703,0
+BML_J.US,D,20120720,000000,18.183,18.272,18.119,18.236,5921,0
+BML_J.US,D,20120723,000000,18.146,18.272,18.146,18.272,12914,0
+BML_J.US,D,20120724,000000,18.173,18.434,18.173,18.38,8179,0
+BML_J.US,D,20120725,000000,18.39,18.39,18.264,18.299,3957,0
+BML_J.US,D,20120726,000000,18.39,18.722,18.39,18.578,59723,0
+BML_J.US,D,20120727,000000,18.524,18.524,18.398,18.434,9532,0
+BML_J.US,D,20120730,000000,18.434,18.649,18.362,18.479,25355,0
+BML_J.US,D,20120731,000000,18.487,18.515,18.47,18.515,5559,0
+BML_J.US,D,20120801,000000,18.487,18.568,18.398,18.398,29770,0
+BML_J.US,D,20120802,000000,18.524,18.56,18.39,18.434,4332,0
+BML_J.US,D,20120803,000000,18.632,18.705,18.461,18.551,95410,0
+BML_J.US,D,20120806,000000,18.479,18.515,18.39,18.406,25037,0
+BML_J.US,D,20120807,000000,18.479,18.587,18.264,18.326,151653,0
+BML_J.US,D,20120808,000000,18.371,18.371,18.29,18.344,12106,0
+BML_J.US,D,20120809,000000,18.38,18.38,18.299,18.309,14638,0
+BML_J.US,D,20120810,000000,18.344,18.406,18.299,18.309,46474,0
+BML_J.US,D,20120813,000000,18.11,18.164,18.074,18.074,14902,0
+BML_J.US,D,20120814,000000,18.183,18.183,18.065,18.154,5117,0
+BML_J.US,D,20120815,000000,18.119,18.254,18.119,18.236,28753,0
+BML_J.US,D,20120816,000000,18.281,18.309,18.154,18.281,10645,0
+BML_J.US,D,20120817,000000,18.299,18.299,18.254,18.272,9152,0
+BML_J.US,D,20120820,000000,18.254,18.29,18.228,18.29,5399,0
+BML_J.US,D,20120821,000000,18.299,18.497,18.272,18.371,17133,0
+BML_J.US,D,20120822,000000,18.362,18.434,18.326,18.371,31128,0
+BML_J.US,D,20120823,000000,18.416,18.425,18.362,18.371,23488,0
+BML_J.US,D,20120824,000000,18.362,18.371,18.326,18.371,20420,0
+BML_J.US,D,20120827,000000,18.371,18.39,18.309,18.344,27922,0
+BML_J.US,D,20120828,000000,18.39,18.443,18.309,18.344,71957,0
+BML_J.US,D,20120829,000000,18.371,18.371,18.309,18.344,49041,0
+BML_J.US,D,20120830,000000,18.309,18.344,18.309,18.344,9015,0
+BML_J.US,D,20120831,000000,18.371,18.371,18.299,18.371,18374,0
+BML_J.US,D,20120904,000000,18.299,18.371,18.299,18.317,9117,0
+BML_J.US,D,20120905,000000,18.362,18.434,18.335,18.425,123076,0
+BML_J.US,D,20120906,000000,18.416,18.515,18.416,18.497,17526,0
+BML_J.US,D,20120907,000000,18.515,18.614,18.487,18.551,15178,0
+BML_J.US,D,20120910,000000,18.568,18.568,18.542,18.56,8163,0
+BML_J.US,D,20120911,000000,18.595,18.73,18.524,18.722,14765,0
+BML_J.US,D,20120912,000000,18.668,18.767,18.632,18.632,51642,0
+BML_J.US,D,20120913,000000,18.642,18.739,18.632,18.695,8310,0
+BML_J.US,D,20120914,000000,18.739,18.739,18.542,18.676,17213,0
+BML_J.US,D,20120917,000000,18.632,18.722,18.497,18.524,21575,0
+BML_J.US,D,20120918,000000,18.568,18.595,18.406,18.434,20416,0
+BML_J.US,D,20120919,000000,18.515,18.56,18.479,18.515,18394,0
+BML_J.US,D,20120920,000000,18.506,18.578,18.434,18.434,27016,0
+BML_J.US,D,20120921,000000,18.524,18.658,18.524,18.587,11199,0
+BML_J.US,D,20120924,000000,18.676,18.676,18.434,18.434,45414,0
+BML_J.US,D,20120925,000000,18.551,18.587,18.434,18.434,47418,0
+BML_J.US,D,20120926,000000,18.434,18.497,18.344,18.344,29128,0
+BML_J.US,D,20120927,000000,18.398,18.47,18.39,18.434,19888,0
+BML_J.US,D,20120928,000000,18.39,18.479,18.39,18.398,4961,0
+BML_J.US,D,20121001,000000,18.416,18.479,18.344,18.461,21911,0
+BML_J.US,D,20121002,000000,18.362,18.461,18.353,18.434,23233,0
+BML_J.US,D,20121003,000000,18.425,18.443,18.425,18.434,5791,0
+BML_J.US,D,20121004,000000,18.443,18.56,18.443,18.56,16158,0
+BML_J.US,D,20121005,000000,18.56,18.649,18.533,18.642,13850,0
+BML_J.US,D,20121008,000000,18.668,18.884,18.642,18.884,27807,0
+BML_J.US,D,20121009,000000,18.876,19.136,18.876,19.09,39698,0
+BML_J.US,D,20121010,000000,19.09,19.305,19.09,19.27,12461,0
+BML_J.US,D,20121011,000000,19.315,19.566,19.315,19.55,35891,0
+BML_J.US,D,20121012,000000,19.675,19.801,19.342,19.584,42345,0
+BML_J.US,D,20121015,000000,19.566,19.603,19.055,19.38,52333,0
+BML_J.US,D,20121016,000000,19.404,19.584,19.315,19.584,15044,0
+BML_J.US,D,20121017,000000,19.631,19.917,19.603,19.646,57683,0
+BML_J.US,D,20121018,000000,19.801,19.809,19.665,19.694,62187,0
+BML_J.US,D,20121019,000000,19.846,19.855,19.575,19.622,25217,0
+BML_J.US,D,20121022,000000,19.622,19.774,19.603,19.646,10081,0
+BML_J.US,D,20121023,000000,19.646,19.737,19.504,19.737,8031,0
+BML_J.US,D,20121024,000000,19.684,19.728,19.613,19.665,9599,0
+BML_J.US,D,20121025,000000,19.631,19.694,19.584,19.631,7615,0
+BML_J.US,D,20121026,000000,19.631,19.631,19.584,19.603,6560,0
+BML_J.US,D,20121031,000000,19.603,19.728,19.566,19.728,22757,0
+BML_J.US,D,20121101,000000,19.801,19.801,19.675,19.72,13716,0
+BML_J.US,D,20121102,000000,19.703,19.881,19.603,19.865,27594,0
+BML_J.US,D,20121105,000000,19.927,19.963,19.72,19.72,17060,0
+BML_J.US,D,20121106,000000,19.765,19.936,19.765,19.827,24393,0
+BML_J.US,D,20121107,000000,19.874,20.044,19.827,19.827,46245,0
+BML_J.US,D,20121108,000000,19.917,20.017,19.793,19.855,8728,0
+BML_J.US,D,20121109,000000,20.007,20.007,19.801,19.917,10108,0
+BML_J.US,D,20121112,000000,20.017,20.132,19.917,20.061,3517,0
+BML_J.US,D,20121113,000000,19.836,20.132,19.784,19.846,31100,0
+BML_J.US,D,20121114,000000,19.899,19.899,19.055,19.055,87103,0
+BML_J.US,D,20121115,000000,19.332,19.395,19,19.208,9898,0
+BML_J.US,D,20121116,000000,19.305,19.305,18.938,19.218,17572,0
+BML_J.US,D,20121119,000000,19.387,19.46,19.218,19.299,9846,0
+BML_J.US,D,20121120,000000,19.305,19.395,19.072,19.38,15610,0
+BML_J.US,D,20121121,000000,19.342,19.432,19.289,19.37,13133,0
+BML_J.US,D,20121123,000000,19.413,19.566,19.404,19.55,3481,0
+BML_J.US,D,20121126,000000,19.451,19.712,19.387,19.631,14636,0
+BML_J.US,D,20121127,000000,19.72,20.117,19.72,19.881,43309,0
+BML_J.US,D,20121128,000000,19.971,20.098,19.703,19.712,46532,0
+BML_J.US,D,20121129,000000,19.917,19.927,19.613,19.656,10508,0
+BML_J.US,D,20121130,000000,19.817,19.874,19.622,19.728,19688,0
+BML_J.US,D,20121203,000000,19.703,19.855,19.603,19.746,9304,0
+BML_J.US,D,20121204,000000,19.809,19.817,19.613,19.684,10177,0
+BML_J.US,D,20121205,000000,19.703,19.774,19.532,19.532,23538,0
+BML_J.US,D,20121206,000000,19.558,19.656,19.532,19.603,6138,0
+BML_J.US,D,20121207,000000,19.594,19.603,19.468,19.603,9828,0
+BML_J.US,D,20121210,000000,19.622,19.622,19.584,19.603,4721,0
+BML_J.US,D,20121211,000000,19.55,19.631,19.513,19.513,10323,0
+BML_J.US,D,20121212,000000,19.513,19.72,19.513,19.603,27532,0
+BML_J.US,D,20121213,000000,19.558,19.694,19.332,19.694,24023,0
+BML_J.US,D,20121214,000000,19.566,19.746,19.513,19.746,32312,0
+BML_J.US,D,20121217,000000,19.755,19.784,19.665,19.774,13256,0
+BML_J.US,D,20121218,000000,19.765,19.865,19.72,19.809,26979,0
+BML_J.US,D,20121219,000000,19.728,19.793,19.631,19.755,17840,0
+BML_J.US,D,20121220,000000,19.765,19.765,19.603,19.631,11066,0
+BML_J.US,D,20121221,000000,19.558,19.737,19.558,19.737,14512,0
+BML_J.US,D,20121224,000000,19.737,19.737,19.712,19.737,6227,0
+BML_J.US,D,20121226,000000,19.784,19.936,19.665,19.703,6179,0
+BML_J.US,D,20121227,000000,19.712,19.874,19.703,19.737,15013,0
+BML_J.US,D,20121228,000000,19.665,19.774,19.631,19.774,6164,0
+BML_J.US,D,20121231,000000,19.774,19.774,19.613,19.613,12723,0
+BML_J.US,D,20130102,000000,19.765,20.206,19.765,20.206,10171,0
+BML_J.US,D,20130103,000000,20.25,20.35,20.061,20.188,20594,0
+BML_J.US,D,20130104,000000,20.088,20.431,20.044,20.223,19373,0
+BML_J.US,D,20130107,000000,20.223,20.574,20.223,20.394,17557,0
+BML_J.US,D,20130108,000000,20.384,20.574,20.313,20.475,28802,0
+BML_J.US,D,20130109,000000,20.574,21.113,20.484,20.951,29138,0
+BML_J.US,D,20130110,000000,20.969,21.159,20.862,20.934,51316,0
+BML_J.US,D,20130111,000000,21.032,21.032,20.717,20.854,48035,0
+BML_J.US,D,20130114,000000,20.798,20.817,20.682,20.727,13815,0
+BML_J.US,D,20130115,000000,20.682,20.682,20.484,20.484,19778,0
+BML_J.US,D,20130116,000000,20.627,20.682,20.294,20.394,50906,0
+BML_J.US,D,20130117,000000,20.394,20.394,19.936,19.963,35042,0
+BML_J.US,D,20130118,000000,19.971,20.188,19.809,20.188,39384,0
+BML_J.US,D,20130122,000000,20.088,20.368,20.079,20.35,18051,0
+BML_J.US,D,20130123,000000,20.368,21.041,20.359,20.708,34475,0
+BML_J.US,D,20130124,000000,20.763,21.059,20.763,21.007,12969,0
+BML_J.US,D,20130125,000000,21.024,21.05,20.754,21.015,15779,0
+BML_J.US,D,20130128,000000,21.078,21.231,21.078,21.186,36988,0
+BML_J.US,D,20130129,000000,21.573,21.716,20.969,21.069,27807,0
+BML_J.US,D,20130130,000000,21.159,21.392,21.088,21.088,33920,0
+BML_J.US,D,20130131,000000,21.131,21.15,20.619,20.682,28642,0
+BML_J.US,D,20130201,000000,20.969,21.356,20.969,21.105,43120,0
+BML_J.US,D,20130204,000000,21.015,21.032,20.673,20.682,55004,0
+BML_J.US,D,20130205,000000,20.773,21.169,20.773,21.078,27794,0
+BML_J.US,D,20130206,000000,21.078,21.096,20.682,20.682,124233,0
+BML_J.US,D,20130207,000000,20.754,20.807,20.521,20.627,38092,0
+BML_J.US,D,20130208,000000,20.646,20.665,20.592,20.636,17814,0
+BML_J.US,D,20130211,000000,20.636,20.763,20.574,20.717,13172,0
+BML_J.US,D,20130212,000000,20.817,20.854,20.449,20.457,56770,0
+BML_J.US,D,20130213,000000,20.457,20.538,20.203,20.211,50375,0
+BML_J.US,D,20130214,000000,20.284,20.401,20.203,20.293,31989,0
+BML_J.US,D,20130215,000000,20.211,20.52,20.211,20.493,24868,0
+BML_J.US,D,20130219,000000,20.538,20.619,20.338,20.556,22023,0
+BML_J.US,D,20130220,000000,20.565,20.602,20.129,20.228,71318,0
+BML_J.US,D,20130221,000000,20.238,20.338,20.01,20.01,126377,0
+BML_J.US,D,20130222,000000,20.055,20.137,20.02,20.137,35646,0
+BML_J.US,D,20130225,000000,20.137,20.246,20.137,20.246,36259,0
+BML_J.US,D,20130226,000000,20.265,20.357,20.228,20.347,22574,0
+BML_J.US,D,20130227,000000,20.357,20.583,20.357,20.546,28684,0
+BML_J.US,D,20130228,000000,20.602,20.738,20.52,20.738,15681,0
+BML_J.US,D,20130301,000000,20.575,20.865,20.575,20.775,12023,0
+BML_J.US,D,20130304,000000,20.783,20.857,20.647,20.783,11123,0
+BML_J.US,D,20130305,000000,20.775,21.021,20.694,20.939,27588,0
+BML_J.US,D,20130306,000000,20.974,21.003,20.694,20.947,27502,0
+BML_J.US,D,20130307,000000,20.965,20.974,20.902,20.939,12793,0
+BML_J.US,D,20130308,000000,20.984,21.239,20.947,21.21,24591,0
+BML_J.US,D,20130311,000000,21.138,21.22,21.046,21.176,5073,0
+BML_J.US,D,20130312,000000,21.147,21.21,21.147,21.192,8415,0
+BML_J.US,D,20130313,000000,21.147,21.831,21.103,21.711,47495,0
+BML_J.US,D,20130314,000000,21.412,21.783,21.185,21.529,95195,0
+BML_J.US,D,20130315,000000,21.465,21.821,21.421,21.72,15940,0
+BML_J.US,D,20130318,000000,21.684,22.211,21.648,22.085,14762,0
+BML_J.US,D,20130319,000000,22.085,22.284,22.057,22.239,30293,0
+BML_J.US,D,20130320,000000,22.066,22.458,21.73,21.966,24561,0
+BML_J.US,D,20130321,000000,21.985,22.011,21.739,21.947,13119,0
+BML_J.US,D,20130322,000000,21.975,22.139,21.783,22.112,7547,0
+BML_J.US,D,20130325,000000,22.021,22.211,22.003,22.03,11338,0
+BML_J.US,D,20130326,000000,22.085,22.211,22.057,22.066,7103,0
+BML_J.US,D,20130327,000000,22.038,22.103,21.594,21.648,15312,0
+BML_J.US,D,20130328,000000,21.766,22.057,21.766,21.975,14040,0
+BML_J.US,D,20130401,000000,22.021,22.047,21.893,21.912,10100,0
+BML_J.US,D,20130402,000000,22.011,22.011,21.939,21.939,13442,0
+BML_J.US,D,20130403,000000,21.903,21.994,21.783,21.783,18026,0
+BML_J.US,D,20130404,000000,21.831,21.903,21.648,21.711,12645,0
+BML_J.US,D,20130405,000000,21.865,21.874,21.629,21.766,14784,0
+BML_J.US,D,20130408,000000,21.693,21.831,21.611,21.821,6870,0
+BML_J.US,D,20130409,000000,21.811,21.848,21.619,21.638,10290,0
+BML_J.US,D,20130410,000000,21.638,21.821,21.638,21.757,11382,0
+BML_J.US,D,20130411,000000,21.638,21.821,21.456,21.484,16402,0
+BML_J.US,D,20130412,000000,21.512,21.821,21.512,21.629,15391,0
+BML_J.US,D,20130415,000000,21.629,21.811,21.611,21.667,9807,0
+BML_J.US,D,20130416,000000,21.802,21.821,21.72,21.783,11900,0
+BML_J.US,D,20130417,000000,21.821,21.831,21.657,21.783,27032,0
+BML_J.US,D,20130418,000000,21.811,21.821,21.611,21.629,13679,0
+BML_J.US,D,20130419,000000,21.657,22.011,21.648,22.011,10600,0
+BML_J.US,D,20130422,000000,21.865,22.194,21.821,22.076,19304,0
+BML_J.US,D,20130423,000000,22.057,22.358,22.057,22.239,29295,0
+BML_J.US,D,20130424,000000,22.239,22.439,22.166,22.312,16270,0
+BML_J.US,D,20130425,000000,22.284,22.402,22.129,22.175,20826,0
+BML_J.US,D,20130426,000000,22.366,22.375,22.139,22.366,17498,0
+BML_J.US,D,20130429,000000,22.284,22.358,22.202,22.239,20881,0
+BML_J.US,D,20130430,000000,22.239,22.375,22.23,22.375,7640,0
+BML_J.US,D,20130501,000000,22.375,22.584,22.284,22.466,18186,0
+BML_J.US,D,20130502,000000,22.466,22.721,22.302,22.721,11213,0
+BML_J.US,D,20130503,000000,22.612,22.703,22.202,22.202,16384,0
+BML_J.US,D,20130506,000000,22.293,22.412,22.239,22.412,6776,0
+BML_J.US,D,20130507,000000,22.375,22.557,22.239,22.539,6917,0
+BML_J.US,D,20130508,000000,22.557,22.73,22.512,22.73,5952,0
+BML_J.US,D,20130509,000000,22.603,22.603,22.458,22.575,9384,0
+BML_J.US,D,20130510,000000,22.557,22.557,22.43,22.466,24134,0
+BML_J.US,D,20130513,000000,22.458,22.595,22.374,22.485,24518,0
+BML_J.US,D,20130514,000000,22.374,22.559,22.311,22.311,22268,0
+BML_J.US,D,20130515,000000,22.246,22.42,22.246,22.402,10238,0
+BML_J.US,D,20130516,000000,22.44,22.44,22.329,22.393,6911,0
+BML_J.US,D,20130517,000000,22.412,22.65,22.412,22.567,16519,0
+BML_J.US,D,20130520,000000,22.751,22.789,22.513,22.549,9955,0
+BML_J.US,D,20130521,000000,22.706,22.715,22.466,22.614,8386,0
+BML_J.US,D,20130522,000000,22.65,22.65,22.458,22.458,10252,0
+BML_J.US,D,20130523,000000,22.577,22.577,22.238,22.494,10889,0
+BML_J.US,D,20130524,000000,22.374,22.632,22.374,22.632,8081,0
+BML_J.US,D,20130528,000000,22.623,22.632,22.218,22.218,9874,0
+BML_J.US,D,20130529,000000,22.393,22.448,21.786,21.989,14347,0
+BML_J.US,D,20130530,000000,22.283,22.357,22.089,22.2,10894,0
+BML_J.US,D,20130531,000000,22.311,22.32,21.98,21.98,9885,0
+BML_J.US,D,20130603,000000,21.814,21.915,21.42,21.897,73010,0
+BML_J.US,D,20130604,000000,21.824,21.897,21.512,21.52,12061,0
+BML_J.US,D,20130605,000000,21.52,21.62,21.134,21.363,14747,0
+BML_J.US,D,20130606,000000,21.429,21.795,21.354,21.586,34170,0
+BML_J.US,D,20130607,000000,21.76,22.209,21.537,22.209,13161,0
+BML_J.US,D,20130610,000000,21.861,21.861,21.391,21.777,18285,0
+BML_J.US,D,20130611,000000,21.888,21.888,21.143,21.181,17883,0
+BML_J.US,D,20130612,000000,21.255,21.566,19.876,20.297,36458,0
+BML_J.US,D,20130613,000000,19.921,21.668,19.921,21.354,34151,0
+BML_J.US,D,20130614,000000,21.455,21.464,20.537,21.024,18825,0
+BML_J.US,D,20130617,000000,21.52,21.52,20.812,20.859,27410,0
+BML_J.US,D,20130618,000000,20.72,21.181,20.628,21.041,12009,0
+BML_J.US,D,20130619,000000,21.429,21.446,20.685,20.803,7227,0
+BML_J.US,D,20130620,000000,20.657,20.694,19.959,19.959,16207,0
+BML_J.US,D,20130621,000000,20.446,22.595,19.802,20.491,16286,0
+BML_J.US,D,20130624,000000,20.482,20.482,19.711,20.106,11849,0
+BML_J.US,D,20130625,000000,20.214,20.436,19.794,20.077,9944,0
+BML_J.US,D,20130626,000000,20.482,20.647,20.242,20.462,4987,0
+BML_J.US,D,20130627,000000,21.455,21.455,20.363,20.739,14692,0
+BML_J.US,D,20130628,000000,20.931,20.931,20.652,20.874,3335,0
+BML_J.US,D,20130701,000000,20.619,21.429,20.619,21.041,9371,0
+BML_J.US,D,20130702,000000,20.876,21.089,20.409,20.859,11039,0
+BML_J.US,D,20130703,000000,20.234,20.602,20.224,20.564,2067,0
+BML_J.US,D,20130705,000000,20.214,20.84,20.214,20.399,15426,0
+BML_J.US,D,20130708,000000,20.399,20.628,20.023,20.086,8236,0
+BML_J.US,D,20130709,000000,20.372,20.675,20.214,20.252,12243,0
+BML_J.US,D,20130710,000000,20.271,20.628,20.179,20.462,7218,0
+BML_J.US,D,20130711,000000,20.5,20.859,20.482,20.777,9044,0
+BML_J.US,D,20130712,000000,21.015,21.015,20.637,20.702,6885,0
+BML_J.US,D,20130715,000000,20.914,20.997,20.71,20.71,5939,0
+BML_J.US,D,20130716,000000,20.914,20.914,20.694,20.694,6989,0
+BML_J.US,D,20130717,000000,20.978,20.997,20.777,20.895,6574,0
+BML_J.US,D,20130718,000000,20.987,21.162,20.895,21.051,13111,0
+BML_J.US,D,20130719,000000,21.281,21.281,20.685,20.905,8933,0
+BML_J.US,D,20130722,000000,20.941,21.271,20.859,21.271,6494,0
+BML_J.US,D,20130723,000000,21.181,21.76,21.181,21.639,23205,0
+BML_J.US,D,20130724,000000,21.668,21.722,21.382,21.594,13376,0
+BML_J.US,D,20130725,000000,21.347,21.63,21.188,21.484,13999,0
+BML_J.US,D,20130726,000000,21.372,21.557,21.318,21.557,4584,0
+BML_J.US,D,20130729,000000,21.677,21.677,20.417,20.647,31731,0
+BML_J.US,D,20130730,000000,20.637,20.933,20.583,20.924,17120,0
+BML_J.US,D,20130731,000000,20.905,21.429,20.685,21.015,9765,0
+BML_J.US,D,20130801,000000,21.033,21.474,20.685,20.685,7050,0
+BML_J.US,D,20130802,000000,21.124,21.124,20.234,20.491,8767,0
+BML_J.US,D,20130805,000000,20.482,20.702,20.354,20.389,18086,0
+BML_J.US,D,20130806,000000,20.462,20.462,20.115,20.151,9075,0
+BML_J.US,D,20130807,000000,20.214,20.344,19.902,19.902,11608,0
+BML_J.US,D,20130808,000000,20.033,20.179,19.94,19.95,5830,0
+BML_J.US,D,20130809,000000,20.188,20.363,19.985,20.214,3974,0
+BML_J.US,D,20130812,000000,20.159,20.326,20.096,20.179,7443,0
+BML_J.US,D,20130813,000000,20.242,20.41,20.178,20.187,13711,0
+BML_J.US,D,20130814,000000,20.355,20.549,20.178,20.178,4769,0
+BML_J.US,D,20130815,000000,20.178,20.355,19.675,19.991,13081,0
+BML_J.US,D,20130816,000000,19.872,20.391,19.778,19.778,19659,0
+BML_J.US,D,20130819,000000,20,20.03,19.471,19.582,15809,0
+BML_J.US,D,20130820,000000,19.582,19.991,19.379,19.527,16805,0
+BML_J.US,D,20130821,000000,19.582,19.881,19.312,19.769,11624,0
+BML_J.US,D,20130822,000000,19.788,19.898,19.296,19.34,12907,0
+BML_J.US,D,20130823,000000,19.296,19.862,19.296,19.862,11044,0
+BML_J.US,D,20130826,000000,19.788,19.788,19.34,19.759,7984,0
+BML_J.US,D,20130827,000000,19.479,19.479,18.997,19.192,15742,0
+BML_J.US,D,20130828,000000,19.286,19.286,18.867,19.145,11779,0
+BML_J.US,D,20130829,000000,19.128,19.163,18.961,19.015,4500,0
+BML_J.US,D,20130830,000000,19.192,19.192,18.783,19.015,13499,0
+BML_J.US,D,20130903,000000,19.071,19.071,18.401,18.606,14155,0
+BML_J.US,D,20130904,000000,18.736,18.987,18.69,18.951,10335,0
+BML_J.US,D,20130905,000000,18.783,19.044,18.709,18.819,15586,0
+BML_J.US,D,20130906,000000,18.893,19.061,18.606,19.035,10668,0
+BML_J.US,D,20130909,000000,19.145,19.296,18.671,18.969,11488,0
+BML_J.US,D,20130910,000000,18.913,19.145,18.736,18.893,6309,0
+BML_J.US,D,20130911,000000,18.969,18.969,18.662,18.838,8409,0
+BML_J.US,D,20130912,000000,18.931,18.931,18.634,18.81,12317,0
+BML_J.US,D,20130913,000000,18.69,18.886,18.69,18.867,13755,0
+BML_J.US,D,20130916,000000,19.044,19.202,18.634,18.802,9962,0
+BML_J.US,D,20130917,000000,18.783,18.783,18.551,18.764,27213,0
+BML_J.US,D,20130918,000000,18.671,19.434,18.625,19.434,23560,0
+BML_J.US,D,20130919,000000,19.044,19.638,18.848,19.34,11349,0
+BML_J.US,D,20130920,000000,19.34,19.424,18.802,19.312,19232,0
+BML_J.US,D,20130923,000000,19.257,19.35,18.867,19.312,14632,0
+BML_J.US,D,20130924,000000,19.089,19.173,18.783,18.893,23741,0
+BML_J.US,D,20130925,000000,18.893,19.463,18.893,19.34,18020,0
+BML_J.US,D,20130926,000000,19.591,19.591,19.109,19.508,15477,0
+BML_J.US,D,20130927,000000,19.498,19.498,18.81,19.154,8140,0
+BML_J.US,D,20130930,000000,18.941,19.463,18.941,19.33,6662,0
+BML_J.US,D,20131001,000000,19.202,19.34,18.819,18.961,14581,0
+BML_J.US,D,20131002,000000,18.838,18.838,18.448,18.504,33080,0
+BML_J.US,D,20131003,000000,18.643,18.643,18.188,18.551,32965,0
+BML_J.US,D,20131004,000000,18.365,18.718,18.336,18.69,15661,0
+BML_J.US,D,20131007,000000,18.494,18.551,18.336,18.393,8102,0
+BML_J.US,D,20131008,000000,18.596,18.606,18.42,18.513,7578,0
+BML_J.US,D,20131009,000000,18.625,18.634,18.373,18.522,17163,0
+BML_J.US,D,20131010,000000,18.7,18.783,18.551,18.783,27506,0
+BML_J.US,D,20131011,000000,18.774,18.867,18.671,18.745,7637,0
+BML_J.US,D,20131014,000000,18.755,18.922,18.625,18.829,16151,0
+BML_J.US,D,20131015,000000,18.764,18.931,18.69,18.69,17800,0
+BML_J.US,D,20131016,000000,18.857,18.922,18.709,18.755,25316,0
+BML_J.US,D,20131017,000000,18.857,19.154,18.857,18.903,11659,0
+BML_J.US,D,20131018,000000,19.163,19.266,19.005,19.154,9836,0
+BML_J.US,D,20131021,000000,19.228,19.404,19.015,19.109,12622,0
+BML_J.US,D,20131022,000000,19.238,19.286,19.035,19.035,6970,0
+BML_J.US,D,20131023,000000,19.247,19.247,19.025,19.071,10580,0
+BML_J.US,D,20131024,000000,19.099,19.247,19.053,19.099,10646,0
+BML_J.US,D,20131025,000000,19.071,19.154,19.053,19.061,8271,0
+BML_J.US,D,20131028,000000,19.183,19.183,18.819,18.903,11881,0
+BML_J.US,D,20131029,000000,18.987,19.145,18.838,18.867,9153,0
+BML_J.US,D,20131030,000000,18.857,18.922,18.643,18.69,11293,0
+BML_J.US,D,20131031,000000,18.764,18.893,18.541,18.783,8173,0
+BML_J.US,D,20131101,000000,19.015,19.061,18.745,18.745,5320,0
+BML_J.US,D,20131104,000000,18.802,18.802,18.578,18.7,12723,0
+BML_J.US,D,20131105,000000,18.727,18.903,18.69,18.774,6738,0
+BML_J.US,D,20131106,000000,18.913,18.913,18.643,18.745,21972,0
+BML_J.US,D,20131107,000000,18.7,18.886,18.69,18.764,15890,0
+BML_J.US,D,20131108,000000,18.7,18.922,18.476,18.857,18385,0
+BML_J.US,D,20131111,000000,18.783,18.987,18.616,18.941,9710,0
+BML_J.US,D,20131112,000000,18.774,19.053,18.709,18.857,19237,0
+BML_J.US,D,20131113,000000,18.807,19.098,18.768,18.928,31516,0
+BML_J.US,D,20131114,000000,18.807,19.003,18.722,18.834,17740,0
+BML_J.US,D,20131115,000000,18.966,19.003,18.73,18.853,11818,0
+BML_J.US,D,20131118,000000,19.033,19.033,18.807,18.853,12434,0
+BML_J.US,D,20131119,000000,18.843,18.843,18.476,18.608,19866,0
+BML_J.US,D,20131120,000000,18.637,18.73,18.222,18.637,28030,0
+BML_J.US,D,20131121,000000,18.43,18.57,18.269,18.542,14612,0
+BML_J.US,D,20131122,000000,18.561,18.834,18.448,18.834,26627,0
+BML_J.US,D,20131125,000000,18.843,18.882,18.608,18.693,41422,0
+BML_J.US,D,20131126,000000,18.834,18.863,18.637,18.73,29186,0
+BML_J.US,D,20131127,000000,18.618,18.834,18.476,18.552,38955,0
+BML_J.US,D,20131129,000000,18.485,18.873,18.364,18.665,13889,0
+BML_J.US,D,20131202,000000,18.646,18.788,18.523,18.646,18890,0
+BML_J.US,D,20131203,000000,18.693,18.863,18.561,18.834,39092,0
+BML_J.US,D,20131204,000000,18.73,18.768,18.4,18.4,31094,0
+BML_J.US,D,20131205,000000,18.467,18.542,18.109,18.147,48243,0
+BML_J.US,D,20131206,000000,18.269,18.43,18.09,18.231,23985,0
+BML_J.US,D,20131209,000000,18.364,18.382,18.09,18.203,23967,0
+BML_J.US,D,20131210,000000,18.222,18.307,18.175,18.222,21116,0
+BML_J.US,D,20131211,000000,18.222,18.24,17.902,17.987,31584,0
+BML_J.US,D,20131212,000000,18.072,18.08,17.798,17.996,22235,0
+BML_J.US,D,20131213,000000,18.08,18.185,18.015,18.063,10806,0
+BML_J.US,D,20131216,000000,18.063,18.128,17.987,18.08,23086,0
+BML_J.US,D,20131217,000000,18.025,18.025,17.911,17.968,62594,0
+BML_J.US,D,20131218,000000,18.118,18.307,17.958,18.175,66925,0
+BML_J.US,D,20131219,000000,18.203,18.269,18.09,18.09,39013,0
+BML_J.US,D,20131220,000000,18.138,18.335,18.128,18.335,29331,0
+BML_J.US,D,20131223,000000,18.25,18.552,18.25,18.476,24589,0
+BML_J.US,D,20131224,000000,18.485,18.768,18.185,18.768,17732,0
+BML_J.US,D,20131226,000000,18.73,18.958,18.542,18.674,31605,0
+BML_J.US,D,20131227,000000,18.703,18.843,18.542,18.674,21162,0
+BML_J.US,D,20131230,000000,18.345,18.824,18.194,18.505,42811,0
+BML_J.US,D,20131231,000000,18.561,18.627,18.223,18.231,33857,0
+BML_J.US,D,20140102,000000,18.703,18.824,18.43,18.807,4754,0
+BML_J.US,D,20140103,000000,18.758,18.984,18.758,18.834,9101,0
+BML_J.US,D,20140106,000000,18.958,19.013,18.693,18.834,26412,0
+BML_J.US,D,20140107,000000,18.928,19.013,18.807,18.824,28403,0
+BML_J.US,D,20140108,000000,19.013,19.013,18.768,18.834,28657,0
+BML_J.US,D,20140109,000000,18.758,18.948,18.758,18.834,14332,0
+BML_J.US,D,20140110,000000,18.948,18.948,18.768,18.768,52181,0
+BML_J.US,D,20140113,000000,18.712,18.788,18.637,18.637,42425,0
+BML_J.US,D,20140114,000000,18.505,18.739,18.505,18.674,26894,0
+BML_J.US,D,20140115,000000,18.722,18.899,18.722,18.834,9812,0
+BML_J.US,D,20140116,000000,18.834,18.853,18.749,18.788,11450,0
+BML_J.US,D,20140117,000000,18.778,18.974,18.561,18.561,50492,0
+BML_J.US,D,20140121,000000,18.655,18.984,18.382,18.4,44095,0
+BML_J.US,D,20140122,000000,18.485,19.013,18.485,19.003,31353,0
+BML_J.US,D,20140123,000000,18.938,18.958,18.834,18.873,15493,0
+BML_J.US,D,20140124,000000,18.73,18.994,18.73,18.863,13487,0
+BML_J.US,D,20140127,000000,18.797,18.966,18.637,18.863,19871,0
+BML_J.US,D,20140128,000000,18.758,18.89,18.758,18.882,2895,0
+BML_J.US,D,20140129,000000,18.73,18.994,18.73,18.843,9075,0
+BML_J.US,D,20140130,000000,18.863,19.079,18.863,19.069,11981,0
+BML_J.US,D,20140131,000000,18.853,19.052,18.797,18.947,13569,0
+BML_J.US,D,20140203,000000,18.89,18.89,18.807,18.89,7743,0
+BML_J.US,D,20140204,000000,18.89,18.928,18.758,18.788,23891,0
+BML_J.US,D,20140205,000000,18.768,18.863,18.758,18.807,43074,0
+BML_J.US,D,20140206,000000,18.739,18.863,18.73,18.824,175655,0
+BML_J.US,D,20140207,000000,18.807,19.013,18.739,18.966,8180,0
+BML_J.US,D,20140210,000000,19.013,19.042,18.834,18.834,74886,0
+BML_J.US,D,20140211,000000,18.863,18.918,18.853,18.89,31839,0
+BML_J.US,D,20140212,000000,18.981,19.057,18.934,19.01,18103,0
+BML_J.US,D,20140213,000000,19.077,19.077,19.01,19.02,10595,0
+BML_J.US,D,20140214,000000,19.077,19.135,19.057,19.067,12661,0
+BML_J.US,D,20140218,000000,19.116,19.324,19.096,19.258,16651,0
+BML_J.US,D,20140219,000000,19.135,19.334,19.135,19.288,28556,0
+BML_J.US,D,20140220,000000,19.22,19.324,19.22,19.324,37009,0
+BML_J.US,D,20140221,000000,19.305,19.42,19.278,19.324,16857,0
+BML_J.US,D,20140224,000000,19.278,19.401,19.229,19.334,10123,0
+BML_J.US,D,20140225,000000,19.41,19.486,19.364,19.43,7123,0
+BML_J.US,D,20140226,000000,19.41,19.536,19.364,19.364,7100,0
+BML_J.US,D,20140227,000000,19.384,19.46,19.384,19.43,1602,0
+BML_J.US,D,20140228,000000,19.526,19.554,19.477,19.546,10147,0
+BML_J.US,D,20140303,000000,19.536,19.554,19.384,19.384,6698,0
+BML_J.US,D,20140304,000000,19.45,19.486,19.41,19.41,15433,0
+BML_J.US,D,20140305,000000,19.43,19.46,19.374,19.45,9677,0
+BML_J.US,D,20140306,000000,19.364,19.43,19.364,19.364,2400,0
+BML_J.US,D,20140307,000000,19.43,19.46,19.374,19.401,3138,0
+BML_J.US,D,20140310,000000,19.44,19.44,19.364,19.41,5639,0
+BML_J.US,D,20140311,000000,19.43,19.46,19.374,19.45,6788,0
+BML_J.US,D,20140312,000000,19.364,19.44,19.364,19.41,6838,0
+BML_J.US,D,20140313,000000,19.43,19.43,19.334,19.43,11536,0
+BML_J.US,D,20140314,000000,19.45,19.572,19.42,19.526,10985,0
+BML_J.US,D,20140317,000000,19.678,20.27,19.678,20.069,16986,0
+BML_J.US,D,20140318,000000,20.25,20.459,19.668,19.879,33690,0
+BML_J.US,D,20140319,000000,19.916,20.127,19.774,19.774,21376,0
+BML_J.US,D,20140320,000000,19.708,19.82,19.668,19.794,4642,0
+BML_J.US,D,20140321,000000,19.668,19.794,19.668,19.698,17998,0
+BML_J.US,D,20140324,000000,19.794,19.85,19.698,19.754,17070,0
+BML_J.US,D,20140325,000000,19.688,20.002,19.631,20.002,39848,0
+BML_J.US,D,20140326,000000,19.973,20.174,19.936,20.127,41830,0
+BML_J.US,D,20140327,000000,20.127,20.26,20.05,20.231,21505,0
+BML_J.US,D,20140328,000000,20.184,20.297,20.184,20.289,29983,0
+BML_J.US,D,20140331,000000,20.27,20.403,20.155,20.383,30081,0
+BML_J.US,D,20140401,000000,20.393,20.604,20.393,20.604,28430,0
+BML_J.US,D,20140402,000000,20.604,20.622,20.459,20.575,56638,0
+BML_J.US,D,20140403,000000,20.622,20.784,20.604,20.747,10739,0
+BML_J.US,D,20140404,000000,20.747,20.784,20.717,20.717,50963,0
+BML_J.US,D,20140407,000000,20.67,20.776,20.67,20.776,12549,0
+BML_J.US,D,20140408,000000,20.776,20.87,20.756,20.803,18541,0
+BML_J.US,D,20140409,000000,20.784,20.965,20.784,20.889,11864,0
+BML_J.US,D,20140410,000000,20.861,21.137,20.861,21.051,27297,0
+BML_J.US,D,20140411,000000,21.157,21.157,21.071,21.081,16074,0
+BML_J.US,D,20140414,000000,21.137,21.137,21.081,21.081,6744,0
+BML_J.US,D,20140415,000000,21.147,21.147,21.081,21.081,11685,0
+BML_J.US,D,20140416,000000,21.118,21.157,21.081,21.1,42744,0
+BML_J.US,D,20140417,000000,21.157,21.309,20.938,20.938,66882,0
+BML_J.US,D,20140421,000000,21.061,21.127,20.889,20.889,35655,0
+BML_J.US,D,20140422,000000,20.842,20.899,20.803,20.833,30782,0
+BML_J.US,D,20140423,000000,20.793,21.051,20.68,20.87,140648,0
+BML_J.US,D,20140424,000000,20.919,21.061,20.919,21.051,52916,0
+BML_J.US,D,20140425,000000,20.965,21.186,20.928,21.127,27519,0
+BML_J.US,D,20140428,000000,21.137,21.27,21.061,21.177,110855,0
+BML_J.US,D,20140429,000000,21.157,21.194,21.081,21.177,49541,0
+BML_J.US,D,20140430,000000,21.329,21.329,21.167,21.194,24208,0
+BML_J.US,D,20140501,000000,21.263,21.263,21.1,21.213,50982,0
+BML_J.US,D,20140502,000000,21.223,21.243,21.223,21.233,21810,0
+BML_J.US,D,20140505,000000,21.425,21.425,21.127,21.157,48195,0
+BML_J.US,D,20140506,000000,21.1,21.177,20.995,21.023,25950,0
+BML_J.US,D,20140507,000000,21.1,21.127,21.005,21.108,32166,0
+BML_J.US,D,20140508,000000,21.127,21.177,21.032,21.127,20829,0
+BML_J.US,D,20140509,000000,21.108,21.127,21.071,21.081,17495,0
+BML_J.US,D,20140512,000000,21.253,21.28,21.041,21.071,17106,0
+BML_J.US,D,20140513,000000,21.135,21.222,21.125,21.212,27584,0
+BML_J.US,D,20140514,000000,21.242,21.242,21.078,21.175,34619,0
+BML_J.US,D,20140515,000000,21.165,21.175,21.088,21.135,6443,0
+BML_J.US,D,20140516,000000,21.135,21.212,21.011,21.098,26315,0
+BML_J.US,D,20140519,000000,21.078,21.145,21.058,21.078,44177,0
+BML_J.US,D,20140520,000000,21.078,21.098,21.001,21.078,10676,0
+BML_J.US,D,20140521,000000,21.058,21.145,21.048,21.078,14309,0
+BML_J.US,D,20140522,000000,21.222,21.222,21.212,21.222,1890,0
+BML_J.US,D,20140523,000000,21.068,21.242,21.029,21.212,10181,0
+BML_J.US,D,20140527,000000,21.145,21.299,21.116,21.155,8905,0
+BML_J.US,D,20140528,000000,21.299,21.329,21.135,21.252,13180,0
+BML_J.US,D,20140529,000000,21.222,21.309,21.222,21.242,3713,0
+BML_J.US,D,20140530,000000,21.175,21.299,21.165,21.299,9437,0
+BML_J.US,D,20140602,000000,21.309,21.339,21.222,21.27,42564,0
+BML_J.US,D,20140603,000000,21.27,21.28,21.222,21.222,28761,0
+BML_J.US,D,20140604,000000,21.175,21.175,20.77,21.088,30866,0
+BML_J.US,D,20140605,000000,20.827,21.145,20.797,21.048,2858,0
+BML_J.US,D,20140606,000000,21.021,21.185,20.991,21.185,4886,0
+BML_J.US,D,20140609,000000,21.106,21.106,20.884,20.961,11939,0
+BML_J.US,D,20140610,000000,20.884,20.961,20.837,20.894,11197,0
+BML_J.US,D,20140611,000000,20.924,20.934,20.663,20.884,14709,0
+BML_J.US,D,20140612,000000,21.029,21.078,20.904,21.078,6472,0
+BML_J.US,D,20140613,000000,21.011,21.116,20.952,21.106,7730,0
+BML_J.US,D,20140616,000000,21.175,21.175,20.874,21.125,8287,0
+BML_J.US,D,20140617,000000,21.058,21.212,21.058,21.155,15601,0
+BML_J.US,D,20140618,000000,21.048,21.222,21.048,21.203,27801,0
+BML_J.US,D,20140619,000000,21.125,21.232,21.116,21.232,11144,0
+BML_J.US,D,20140620,000000,21.222,21.319,21.098,21.212,10870,0
+BML_J.US,D,20140623,000000,21.193,21.212,21.116,21.185,3042,0
+BML_J.US,D,20140624,000000,21.222,21.222,21.078,21.175,13892,0
+BML_J.US,D,20140625,000000,21.135,21.222,21.048,21.155,23730,0
+BML_J.US,D,20140626,000000,21.116,21.242,21.116,21.165,13457,0
+BML_J.US,D,20140627,000000,21.185,21.232,21.068,21.165,8173,0
+BML_J.US,D,20140630,000000,21.212,21.212,21.125,21.212,3419,0
+BML_J.US,D,20140701,000000,21.175,21.212,21.125,21.212,6020,0
+BML_J.US,D,20140702,000000,21.193,21.193,21.185,21.193,3110,0
+BML_J.US,D,20140703,000000,21.165,21.232,21.106,21.106,8897,0
+BML_J.US,D,20140707,000000,21.038,21.098,20.971,21.021,2906,0
+BML_J.US,D,20140708,000000,21.021,21.021,21.011,21.021,6750,0
+BML_J.US,D,20140709,000000,21.001,21.088,20.943,21.068,4937,0
+BML_J.US,D,20140710,000000,21.011,21.193,21.011,21.088,9487,0
+BML_J.US,D,20140711,000000,21.106,21.145,21.021,21.125,19843,0
+BML_J.US,D,20140714,000000,21.193,21.212,21.135,21.175,7502,0
+BML_J.US,D,20140715,000000,21.088,21.212,21.038,21.125,12787,0
+BML_J.US,D,20140716,000000,21.125,21.135,21.088,21.106,6643,0
+BML_J.US,D,20140717,000000,20.934,21.125,20.934,21.088,14033,0
+BML_J.US,D,20140718,000000,20.991,21.222,20.971,21.155,13685,0
+BML_J.US,D,20140721,000000,21.185,21.185,20.971,21.068,29093,0
+BML_J.US,D,20140722,000000,21.038,21.098,21.001,21.068,4823,0
+BML_J.US,D,20140723,000000,21.125,21.135,21.058,21.135,3602,0
+BML_J.US,D,20140724,000000,21.068,21.098,20.952,21.029,16974,0
+BML_J.US,D,20140725,000000,20.981,21.098,20.971,21.078,14642,0
+BML_J.US,D,20140728,000000,21.038,21.058,20.981,21.021,5835,0
+BML_J.US,D,20140729,000000,21.078,21.135,21.058,21.088,3789,0
+BML_J.US,D,20140730,000000,21.078,21.155,21.058,21.155,5461,0
+BML_J.US,D,20140731,000000,21.098,21.098,20.904,20.952,8228,0
+BML_J.US,D,20140801,000000,20.894,20.943,20.837,20.874,3346,0
+BML_J.US,D,20140804,000000,20.827,21.088,20.817,21.088,8159,0
+BML_J.US,D,20140805,000000,20.971,20.991,20.827,20.827,11783,0
+BML_J.US,D,20140806,000000,20.857,20.914,20.75,20.914,4752,0
+BML_J.US,D,20140807,000000,20.894,21.222,20.894,21.222,6141,0
+BML_J.US,D,20140808,000000,21.212,21.212,21.106,21.106,16186,0
+BML_J.US,D,20140811,000000,21.175,21.175,21.098,21.135,4415,0
+BML_J.US,D,20140812,000000,21.155,21.185,21.048,21.125,220024,0
+BML_J.US,D,20140813,000000,21.181,21.375,21.151,21.375,10757,0
+BML_J.US,D,20140814,000000,21.277,21.405,21.277,21.287,8835,0
+BML_J.US,D,20140815,000000,21.337,21.355,21.209,21.268,4069,0
+BML_J.US,D,20140818,000000,21.317,21.365,21.229,21.287,5077,0
+BML_J.US,D,20140819,000000,21.259,21.375,21.259,21.287,5173,0
+BML_J.US,D,20140820,000000,21.297,21.307,21.181,21.268,8115,0
+BML_J.US,D,20140821,000000,21.277,21.277,21.219,21.277,4297,0
+BML_J.US,D,20140822,000000,21.189,21.415,21.189,21.287,2856,0
+BML_J.US,D,20140825,000000,21.365,21.365,21.307,21.307,23278,0
+BML_J.US,D,20140826,000000,21.385,21.395,21.317,21.375,10577,0
+BML_J.US,D,20140827,000000,21.287,21.337,21.277,21.317,14445,0
+BML_J.US,D,20140828,000000,21.327,21.327,21.259,21.317,12093,0
+BML_J.US,D,20140829,000000,21.327,21.327,21.268,21.327,2194,0
+BML_J.US,D,20140902,000000,21.327,21.415,21.277,21.327,57005,0
+BML_J.US,D,20140903,000000,21.347,21.405,21.093,21.347,11609,0
+BML_J.US,D,20140904,000000,21.365,21.395,21.141,21.239,21164,0
+BML_J.US,D,20140905,000000,21.189,21.297,21.161,21.249,19610,0
+BML_J.US,D,20140908,000000,21.277,21.307,21.083,21.141,8135,0
+BML_J.US,D,20140909,000000,21.327,21.337,20.995,21.239,7587,0
+BML_J.US,D,20140910,000000,21.024,21.249,21.024,21.111,22753,0
+BML_J.US,D,20140911,000000,21.063,21.151,21.033,21.083,14433,0
+BML_J.US,D,20140912,000000,21.015,21.111,20.985,20.995,18291,0
+BML_J.US,D,20140915,000000,21.024,21.141,20.985,21.024,17671,0
+BML_J.US,D,20140916,000000,21.395,21.395,20.877,20.887,23022,0
+BML_J.US,D,20140917,000000,21.073,21.111,20.927,20.985,22305,0
+BML_J.US,D,20140918,000000,21.063,21.385,21.063,21.189,36864,0
+BML_J.US,D,20140919,000000,21.229,21.355,21.189,21.189,12442,0
+BML_J.US,D,20140922,000000,21.121,21.297,21.103,21.131,12239,0
+BML_J.US,D,20140923,000000,21.093,21.189,20.985,21.111,18450,0
+BML_J.US,D,20140924,000000,21.199,21.199,21.033,21.171,16391,0
+BML_J.US,D,20140925,000000,21.171,21.171,21.005,21.121,15204,0
+BML_J.US,D,20140926,000000,20.897,21.103,20.897,21.103,9119,0
+BML_J.US,D,20140929,000000,21.053,21.131,20.995,21.053,6331,0
+BML_J.US,D,20140930,000000,20.985,21.131,20.917,21.083,8484,0
+BML_J.US,D,20141001,000000,21.083,21.131,21.043,21.083,5338,0
+BML_J.US,D,20141002,000000,21.033,21.131,21.024,21.053,5026,0
+BML_J.US,D,20141003,000000,21.083,21.083,20.985,21.053,3700,0
+BML_J.US,D,20141006,000000,20.945,21.063,20.849,20.985,37988,0
+BML_J.US,D,20141007,000000,20.867,21.005,20.867,20.907,17719,0
+BML_J.US,D,20141008,000000,20.927,21.053,20.829,21.053,7008,0
+BML_J.US,D,20141009,000000,21.005,21.083,20.839,20.995,45680,0
+BML_J.US,D,20141010,000000,20.937,20.945,20.711,20.799,6325,0
+BML_J.US,D,20141013,000000,20.809,20.819,20.731,20.819,7611,0
+BML_J.US,D,20141014,000000,20.683,20.839,20.623,20.789,9622,0
+BML_J.US,D,20141015,000000,20.614,20.721,20.507,20.643,2823,0
+BML_J.US,D,20141016,000000,20.605,20.693,20.457,20.497,11871,0
+BML_J.US,D,20141017,000000,20.751,20.78,20.545,20.701,28604,0
+BML_J.US,D,20141020,000000,20.605,20.741,20.545,20.741,2981,0
+BML_J.US,D,20141021,000000,20.829,20.829,20.731,20.731,15899,0
+BML_J.US,D,20141022,000000,20.731,20.741,20.605,20.633,8915,0
+BML_J.US,D,20141023,000000,20.683,20.917,20.673,20.771,14228,0
+BML_J.US,D,20141024,000000,20.789,20.799,20.711,20.771,4117,0
+BML_J.US,D,20141027,000000,20.761,20.839,20.731,20.761,5246,0
+BML_J.US,D,20141028,000000,20.809,20.829,20.771,20.78,6533,0
+BML_J.US,D,20141029,000000,20.839,20.839,20.721,20.829,5602,0
+BML_J.US,D,20141030,000000,20.897,21.033,20.887,21.033,7957,0
+BML_J.US,D,20141031,000000,21.063,21.111,20.809,21.111,4963,0
+BML_J.US,D,20141103,000000,21.005,21.111,20.887,21.103,9837,0
+BML_J.US,D,20141104,000000,21.073,21.131,20.985,21.043,7872,0
+BML_J.US,D,20141105,000000,21.053,21.053,20.937,21.015,1712,0
+BML_J.US,D,20141106,000000,21.103,21.103,20.839,20.839,7598,0
+BML_J.US,D,20141107,000000,20.917,21.073,20.917,21.033,4625,0
+BML_J.US,D,20141110,000000,21.083,21.083,20.927,20.937,20859,0
+BML_J.US,D,20141111,000000,20.985,21.033,20.945,20.945,7297,0
+BML_J.US,D,20141112,000000,20.961,20.961,20.783,20.922,6183,0
+BML_J.US,D,20141113,000000,20.892,20.981,20.892,20.981,6244,0
+BML_J.US,D,20141114,000000,21.011,21.208,20.981,21.198,9540,0
+BML_J.US,D,20141117,000000,21.05,21.426,21.05,21.376,6410,0
+BML_J.US,D,20141118,000000,21.03,21.139,20.932,21.001,18607,0
+BML_J.US,D,20141119,000000,20.961,21.021,20.882,20.932,10421,0
+BML_J.US,D,20141120,000000,20.932,20.932,20.833,20.882,9126,0
+BML_J.US,D,20141121,000000,20.843,20.892,20.695,20.724,22251,0
+BML_J.US,D,20141124,000000,20.724,20.724,20.685,20.695,13039,0
+BML_J.US,D,20141125,000000,20.695,20.754,20.635,20.665,20522,0
+BML_J.US,D,20141126,000000,20.695,20.744,20.616,20.744,14213,0
+BML_J.US,D,20141128,000000,21.169,21.169,20.734,20.744,6613,0
+BML_J.US,D,20141201,000000,20.744,20.744,20.556,20.576,15925,0
+BML_J.US,D,20141202,000000,20.556,20.556,20.369,20.418,39161,0
+BML_J.US,D,20141203,000000,20.408,20.408,20.309,20.359,33879,0
+BML_J.US,D,20141204,000000,20.369,20.408,20.151,20.181,26479,0
+BML_J.US,D,20141205,000000,20.22,20.25,20.161,20.201,20614,0
+BML_J.US,D,20141208,000000,20.102,20.191,20.033,20.102,69840,0
+BML_J.US,D,20141209,000000,20.013,20.151,19.904,20.082,26567,0
+BML_J.US,D,20141210,000000,20.082,20.151,20.023,20.151,7312,0
+BML_J.US,D,20141211,000000,20.191,20.24,20.072,20.102,33171,0
+BML_J.US,D,20141212,000000,20.072,20.072,19.904,19.993,50390,0
+BML_J.US,D,20141215,000000,19.914,20.023,19.914,19.964,12670,0
+BML_J.US,D,20141216,000000,20.003,20.033,19.796,19.894,15925,0
+BML_J.US,D,20141217,000000,19.914,20.003,19.786,19.835,41155,0
+BML_J.US,D,20141218,000000,19.875,20.023,19.806,19.875,35638,0
+BML_J.US,D,20141219,000000,19.875,20.013,19.845,19.875,26000,0
+BML_J.US,D,20141222,000000,19.835,19.973,19.806,19.855,17380,0
+BML_J.US,D,20141223,000000,19.835,19.904,19.736,19.736,113944,0
+BML_J.US,D,20141224,000000,19.746,19.815,19.647,19.687,68377,0
+BML_J.US,D,20141226,000000,19.638,19.806,19.608,19.756,43514,0
+BML_J.US,D,20141229,000000,19.756,19.815,19.638,19.756,20369,0
+BML_J.US,D,20141230,000000,19.687,19.914,19.687,19.904,93728,0
+BML_J.US,D,20141231,000000,19.904,20.072,19.855,20.052,10736,0
+BML_J.US,D,20150102,000000,19.954,20.112,19.904,19.904,265348,0
+BML_J.US,D,20150105,000000,19.924,19.924,19.727,19.806,42953,0
+BML_J.US,D,20150106,000000,19.776,19.954,19.756,19.756,36214,0
+BML_J.US,D,20150107,000000,19.796,19.885,19.657,19.885,77993,0
+BML_J.US,D,20150108,000000,19.954,20.052,19.924,20.003,23818,0
+BML_J.US,D,20150109,000000,19.954,20.023,19.954,20.023,10723,0
+BML_J.US,D,20150112,000000,19.964,20.023,19.954,20.003,31686,0
+BML_J.US,D,20150113,000000,20.033,20.052,19.944,20.003,28022,0
+BML_J.US,D,20150114,000000,20.013,20.052,19.964,19.983,37797,0
+BML_J.US,D,20150115,000000,20.003,20.092,19.983,20.003,31627,0
+BML_J.US,D,20150116,000000,19.993,20.211,19.993,20.211,18456,0
+BML_J.US,D,20150120,000000,20.161,20.161,20.033,20.102,23557,0
+BML_J.US,D,20150121,000000,20.043,20.082,19.954,20.052,30444,0
+BML_J.US,D,20150122,000000,20.052,20.151,20.023,20.102,19957,0
+BML_J.US,D,20150123,000000,20.122,20.201,20.072,20.151,20894,0
+BML_J.US,D,20150126,000000,20.201,20.388,20.201,20.319,30087,0
+BML_J.US,D,20150127,000000,20.24,20.388,20.22,20.369,19004,0
+BML_J.US,D,20150128,000000,20.359,20.418,20.299,20.408,16789,0
+BML_J.US,D,20150129,000000,20.418,20.467,20.408,20.428,13146,0
+BML_J.US,D,20150130,000000,20.477,20.546,20.418,20.507,13042,0
+BML_J.US,D,20150202,000000,20.517,20.566,20.467,20.546,13276,0
+BML_J.US,D,20150203,000000,20.586,20.596,20.537,20.537,11311,0
+BML_J.US,D,20150204,000000,20.487,20.665,20.487,20.665,16225,0
+BML_J.US,D,20150205,000000,20.645,20.645,20.428,20.616,18114,0
+BML_J.US,D,20150206,000000,20.695,20.695,20.546,20.596,15736,0
+BML_J.US,D,20150209,000000,20.477,20.625,20.477,20.625,7830,0
+BML_J.US,D,20150210,000000,20.655,20.714,20.606,20.704,30796,0
+BML_J.US,D,20150211,000000,20.71,20.77,20.62,20.72,15325,0
+BML_J.US,D,20150212,000000,20.77,20.85,20.77,20.84,4834,0
+BML_J.US,D,20150213,000000,20.85,20.9,20.85,20.9,15106,0
+BML_J.US,D,20150217,000000,20.9,20.95,20.75,20.8,12665,0
+BML_J.US,D,20150218,000000,20.72,20.81,20.68,20.75,9011,0
+BML_J.US,D,20150219,000000,20.58,20.76,20.54,20.72,20639,0
+BML_J.US,D,20150220,000000,20.67,20.89,20.67,20.87,13364,0
+BML_J.US,D,20150223,000000,20.81,20.95,20.81,20.95,14401,0
+BML_J.US,D,20150224,000000,20.94,20.95,20.87,20.91,35384,0
+BML_J.US,D,20150225,000000,20.87,20.95,20.86,20.91,29424,0
+BML_J.US,D,20150226,000000,20.91,20.95,20.9,20.94,15351,0
+BML_J.US,D,20150227,000000,20.94,21.05,20.91,20.97,36196,0
+BML_J.US,D,20150302,000000,21.01,21.12,21.01,21.07,12906,0
+BML_J.US,D,20150303,000000,21,21.18,21,21.12,43728,0
+BML_J.US,D,20150304,000000,21.21,21.21,21.05,21.19,16386,0
+BML_J.US,D,20150305,000000,21.19,21.19,21.13,21.18,19196,0
+BML_J.US,D,20150306,000000,21.16,21.16,20.95,21.13,12046,0
+BML_J.US,D,20150309,000000,21.062,21.25,21.062,21.21,21579,0
+BML_J.US,D,20150310,000000,21.18,21.2,21.15,21.16,9722,0
+BML_J.US,D,20150311,000000,21.28,21.3,21.2,21.24,4730,0
+BML_J.US,D,20150312,000000,21.17,21.36,21.17,21.34,15203,0
+BML_J.US,D,20150313,000000,21.347,21.347,21.2,21.2,10049,0
+BML_J.US,D,20150316,000000,21.37,21.41,21.216,21.38,11607,0
+BML_J.US,D,20150317,000000,21.409,21.409,21.32,21.32,23533,0
+BML_J.US,D,20150318,000000,21.15,21.37,21.15,21.3,18588,0
+BML_J.US,D,20150319,000000,21.316,21.36,21.3,21.33,12192,0
+BML_J.US,D,20150320,000000,21.39,21.48,21.385,21.4,14321,0
+BML_J.US,D,20150323,000000,21.39,21.48,21.39,21.47,7641,0
+BML_J.US,D,20150324,000000,21.33,21.48,21.33,21.44,11648,0
+BML_J.US,D,20150325,000000,21.45,21.45,21.41,21.45,7423,0
+BML_J.US,D,20150326,000000,21.45,21.45,21.39,21.45,8158,0
+BML_J.US,D,20150327,000000,21.429,21.43,21.36,21.4,4322,0
+BML_J.US,D,20150330,000000,21.408,21.41,21.356,21.4,8337,0
+BML_J.US,D,20150331,000000,21.4,21.66,21.4,21.61,11724,0
+BML_J.US,D,20150401,000000,21.532,21.59,21.45,21.579,9438,0
+BML_J.US,D,20150402,000000,21.57,21.84,21.56,21.685,9565,0
+BML_J.US,D,20150406,000000,21.68,21.708,21.54,21.6,12157,0
+BML_J.US,D,20150407,000000,21.5,21.64,21.5,21.5,36669,0
+BML_J.US,D,20150408,000000,21.51,21.61,21.51,21.57,7100,0
+BML_J.US,D,20150409,000000,21.58,21.65,21.49,21.52,15783,0
+BML_J.US,D,20150410,000000,21.549,21.663,21.5,21.65,11456,0
+BML_J.US,D,20150413,000000,21.623,21.623,21.56,21.57,7896,0
+BML_J.US,D,20150414,000000,21.6,21.7,21.54,21.65,80337,0
+BML_J.US,D,20150415,000000,21.6,21.6,21.52,21.6,14730,0
+BML_J.US,D,20150416,000000,21.55,21.6,21.49,21.513,9384,0
+BML_J.US,D,20150417,000000,21.5,21.51,21.49,21.51,12755,0
+BML_J.US,D,20150420,000000,21.46,21.606,21.46,21.599,5704,0
+BML_J.US,D,20150421,000000,21.59,21.61,21.56,21.57,8035,0
+BML_J.US,D,20150422,000000,21.55,21.74,21.48,21.64,14895,0
+BML_J.US,D,20150423,000000,21.56,21.693,21.56,21.68,2935,0
+BML_J.US,D,20150424,000000,21.64,21.77,21.64,21.73,5951,0
+BML_J.US,D,20150427,000000,21.79,21.79,21.63,21.74,8478,0
+BML_J.US,D,20150428,000000,21.67,21.938,21.67,21.871,40716,0
+BML_J.US,D,20150429,000000,21.71,21.86,21.68,21.84,12055,0
+BML_J.US,D,20150430,000000,21.92,21.92,21.75,21.75,3229,0
+BML_J.US,D,20150501,000000,21.81,21.93,21.62,21.62,12887,0
+BML_J.US,D,20150504,000000,21.84,21.93,21.69,21.78,5642,0
+BML_J.US,D,20150505,000000,21.78,21.78,21.62,21.64,15281,0
+BML_J.US,D,20150506,000000,21.661,21.661,21.3,21.3,16511,0
+BML_J.US,D,20150507,000000,21.44,21.54,21.35,21.49,5875,0
+BML_J.US,D,20150508,000000,21.7,21.74,21.65,21.67,12245,0
+BML_J.US,D,20150511,000000,21.64,21.71,21.52,21.55,9514,0
+BML_J.US,D,20150512,000000,21.477,21.696,21.35,21.6,17131,0
+BML_J.US,D,20150513,000000,21.38,21.67,21.38,21.67,8955,0
+BML_J.US,D,20150514,000000,21.56,21.79,21.56,21.79,6432,0
+BML_J.US,D,20150515,000000,21.78,21.79,21.67,21.75,7574,0
+BML_J.US,D,20150518,000000,21.74,21.81,21.701,21.76,6371,0
+BML_J.US,D,20150519,000000,21.75,21.76,21.71,21.716,4810,0
+BML_J.US,D,20150520,000000,21.69,21.7,21.623,21.68,7608,0
+BML_J.US,D,20150521,000000,21.7,21.74,21.66,21.69,9677,0
+BML_J.US,D,20150522,000000,21.62,21.69,21.6,21.64,4713,0
+BML_J.US,D,20150526,000000,21.57,21.649,21.57,21.61,15380,0
+BML_J.US,D,20150527,000000,21.66,21.68,21.64,21.65,12241,0
+BML_J.US,D,20150528,000000,21.7,21.71,21.54,21.61,15787,0
+BML_J.US,D,20150529,000000,21.69,21.69,21.56,21.56,6021,0
+BML_J.US,D,20150601,000000,21.567,21.567,21.5,21.5,13851,0
+BML_J.US,D,20150602,000000,21.31,21.5,21.31,21.365,28079,0
+BML_J.US,D,20150603,000000,21.33,21.43,21.33,21.43,4651,0
+BML_J.US,D,20150604,000000,21.42,21.42,21.36,21.42,2980,0
+BML_J.US,D,20150605,000000,21.53,21.55,21.41,21.41,11328,0
+BML_J.US,D,20150608,000000,21.39,21.39,21.37,21.37,725,0
+BML_J.US,D,20150609,000000,21.45,21.45,21.32,21.35,17035,0
+BML_J.US,D,20150610,000000,21.4,21.417,21.31,21.36,6652,0
+BML_J.US,D,20150611,000000,21.392,21.46,21.38,21.46,18278,0
+BML_J.US,D,20150612,000000,21.57,21.6,21.431,21.55,14600,0
+BML_J.US,D,20150615,000000,21.512,21.57,21.37,21.49,7351,0
+BML_J.US,D,20150616,000000,21.43,21.5,21.39,21.45,7535,0
+BML_J.US,D,20150617,000000,21.42,21.44,21.34,21.36,4933,0
+BML_J.US,D,20150618,000000,21.37,21.427,21.3,21.31,6511,0
+BML_J.US,D,20150619,000000,21.43,21.43,21.25,21.27,12205,0
+BML_J.US,D,20150622,000000,21.347,21.347,21.24,21.3,3813,0
+BML_J.US,D,20150623,000000,21.356,21.37,21.26,21.28,12946,0
+BML_J.US,D,20150624,000000,21.339,21.47,21.33,21.43,7697,0
+BML_J.US,D,20150625,000000,21.49,21.49,21.391,21.43,1270,0
+BML_J.US,D,20150626,000000,21.46,21.47,21.4,21.4,2207,0
+BML_J.US,D,20150629,000000,21.478,21.478,21.33,21.47,4179,0
+BML_J.US,D,20150630,000000,21.34,21.61,21.33,21.38,7547,0
+BML_J.US,D,20150701,000000,21.375,21.42,21.375,21.42,3305,0
+BML_J.US,D,20150702,000000,21.32,21.47,21.32,21.37,12763,0
+BML_J.US,D,20150706,000000,21.324,21.35,21.23,21.23,14544,0
+BML_J.US,D,20150707,000000,21.24,21.24,21.13,21.24,10102,0
+BML_J.US,D,20150708,000000,21.024,21.221,21,21,7437,0
+BML_J.US,D,20150709,000000,21.132,21.25,21.1,21.227,26258,0
+BML_J.US,D,20150710,000000,21.23,21.33,21.18,21.33,5893,0
+BML_J.US,D,20150713,000000,21.294,21.35,21.294,21.34,5208,0
+BML_J.US,D,20150714,000000,21.292,21.41,21.292,21.339,9772,0
+BML_J.US,D,20150715,000000,21.36,21.45,21.36,21.41,5506,0
+BML_J.US,D,20150716,000000,21.46,21.59,21.455,21.5,8558,0
+BML_J.US,D,20150717,000000,21.52,21.7,21.48,21.68,18893,0
+BML_J.US,D,20150720,000000,21.59,21.66,21.55,21.65,2754,0
+BML_J.US,D,20150721,000000,21.6,21.64,21.45,21.531,6227,0
+BML_J.US,D,20150722,000000,21.571,21.583,21.5,21.54,4592,0
+BML_J.US,D,20150723,000000,21.6,21.77,21.6,21.65,4508,0
+BML_J.US,D,20150724,000000,21.58,21.6,21.53,21.555,4400,0
+BML_J.US,D,20150727,000000,21.511,21.52,21.47,21.47,3323,0
+BML_J.US,D,20150728,000000,21.44,21.57,21.39,21.39,14616,0
+BML_J.US,D,20150729,000000,21.391,21.448,21.39,21.41,2542,0
+BML_J.US,D,20150730,000000,21.419,21.43,21.39,21.43,5885,0
+BML_J.US,D,20150731,000000,21.36,21.52,21.35,21.45,4603,0
+BML_J.US,D,20150803,000000,21.35,21.47,21.35,21.45,1887,0
+BML_J.US,D,20150804,000000,21.52,21.72,21.52,21.71,2560,0
+BML_J.US,D,20150805,000000,21.767,21.86,21.531,21.54,8144,0
+BML_J.US,D,20150806,000000,21.76,21.81,21.57,21.65,5963,0
+BML_J.US,D,20150807,000000,21.61,21.78,21.61,21.69,11058,0
+BML_J.US,D,20150810,000000,21.86,21.91,21.84,21.86,3163,0
+BML_J.US,D,20150811,000000,21.67,22.08,21.67,21.96,7540,0
+BML_J.US,D,20150812,000000,21.89,21.94,21.58,21.73,7772,0
+BML_J.US,D,20150813,000000,21.64,21.66,21.6,21.65,3978,0
+BML_J.US,D,20150814,000000,21.52,21.63,21.52,21.58,8482,0
+BML_J.US,D,20150817,000000,21.56,21.63,21.549,21.63,4356,0
+BML_J.US,D,20150818,000000,21.608,21.65,21.53,21.65,1172,0
+BML_J.US,D,20150819,000000,21.54,21.65,21.37,21.48,11148,0
+BML_J.US,D,20150820,000000,21.34,21.345,21.25,21.32,10063,0
+BML_J.US,D,20150821,000000,21.086,21.6,21.086,21.37,12145,0
+BML_J.US,D,20150824,000000,20.3,21.38,20,20.73,38719,0
+BML_J.US,D,20150825,000000,21.2,21.2,20.71,21.01,6877,0
+BML_J.US,D,20150826,000000,20.86,21.23,20.602,21.18,11798,0
+BML_J.US,D,20150827,000000,20.94,21.38,20.908,21.21,4524,0
+BML_J.US,D,20150828,000000,21.57,21.576,21.283,21.283,4958,0
+BML_J.US,D,20150831,000000,21.35,21.445,21.26,21.26,4813,0
+BML_J.US,D,20150901,000000,21.35,21.35,21.032,21.18,1900,0
+BML_J.US,D,20150902,000000,21.192,21.45,21.148,21.33,5465,0
+BML_J.US,D,20150903,000000,21.29,21.4,21.243,21.243,3222,0
+BML_J.US,D,20150904,000000,21.13,21.19,21.1,21.19,6293,0
+BML_J.US,D,20150908,000000,21.17,21.38,21.13,21.37,6874,0
+BML_J.US,D,20150909,000000,21.17,21.98,21.17,21.63,19462,0
+BML_J.US,D,20150910,000000,21.65,21.65,21.53,21.63,29423,0
+BML_J.US,D,20150911,000000,21.59,21.68,21.28,21.32,4552,0
+BML_J.US,D,20150914,000000,21.47,21.54,21.45,21.53,5704,0
+BML_J.US,D,20150915,000000,21.41,21.71,21.35,21.54,3412,0
+BML_J.US,D,20150916,000000,21.764,21.764,21.36,21.36,6190,0
+BML_J.US,D,20150917,000000,21.71,21.71,21.437,21.437,2647,0
+BML_J.US,D,20150918,000000,21.688,21.728,21.5,21.59,9614,0
+BML_J.US,D,20150921,000000,21.73,21.73,21.33,21.56,2356,0
+BML_J.US,D,20150922,000000,21.575,21.575,21.403,21.5,3879,0
+BML_J.US,D,20150923,000000,21.333,21.56,21.333,21.55,3067,0
+BML_J.US,D,20150924,000000,21.53,21.55,21.39,21.51,3990,0
+BML_J.US,D,20150925,000000,21.549,21.68,21.54,21.68,11919,0
+BML_J.US,D,20150928,000000,21.6,21.626,21.423,21.53,2157,0
+BML_J.US,D,20150929,000000,21.68,21.68,21.48,21.48,3031,0
+BML_J.US,D,20150930,000000,21.538,21.568,21.36,21.36,6781,0
+BML_J.US,D,20151001,000000,21.4,21.4,21.36,21.36,3200,0
+BML_J.US,D,20151002,000000,21.26,21.38,21.18,21.32,1073,0
+BML_J.US,D,20151005,000000,21.396,21.396,21.33,21.36,4328,0
+BML_J.US,D,20151006,000000,21.184,21.57,21.18,21.54,5201,0
+BML_J.US,D,20151007,000000,21.58,21.59,21.32,21.4,3021,0
+BML_J.US,D,20151008,000000,21.19,21.5,21.1,21.5,8920,0
+BML_J.US,D,20151009,000000,21.17,21.39,21.17,21.35,5266,0
+BML_J.US,D,20151012,000000,21.22,21.5,21.22,21.48,2365,0
+BML_J.US,D,20151013,000000,21.6,21.6,21.35,21.51,4364,0
+BML_J.US,D,20151014,000000,21.283,21.59,21.283,21.35,1679,0
+BML_J.US,D,20151015,000000,21.47,21.578,21.36,21.36,2013,0
+BML_J.US,D,20151016,000000,21.408,21.558,21.35,21.55,8376,0
+BML_J.US,D,20151019,000000,21.394,21.57,21.394,21.57,533,0
+BML_J.US,D,20151020,000000,21.63,21.81,21.494,21.8,9573,0
+BML_J.US,D,20151021,000000,21.6,21.76,21.6,21.69,8404,0
+BML_J.US,D,20151022,000000,21.66,21.8,21.61,21.65,5889,0
+BML_J.US,D,20151023,000000,21.73,21.79,21.68,21.71,3119,0
+BML_J.US,D,20151026,000000,21.75,21.75,21.55,21.68,6504,0
+BML_J.US,D,20151027,000000,21.749,21.749,21.51,21.65,6959,0
+BML_J.US,D,20151028,000000,21.677,21.885,21.45,21.81,18758,0
+BML_J.US,D,20151029,000000,21.89,21.91,21.7,21.87,7923,0
+BML_J.US,D,20151030,000000,21.673,21.91,21.62,21.88,13177,0
+BML_J.US,D,20151102,000000,21.91,22.08,21.73,22,9271,0
+BML_J.US,D,20151103,000000,21.87,22.1,21.82,21.93,11240,0
+BML_J.US,D,20151104,000000,21.966,22.09,21.87,22.09,7526,0
+BML_J.US,D,20151105,000000,21.93,22.59,21.93,22.04,19736,0
+BML_J.US,D,20151106,000000,22.13,22.14,21.85,22.055,2691,0
+BML_J.US,D,20151109,000000,22.05,22.14,21.521,21.8,6934,0
+BML_J.US,D,20151110,000000,21.42,22.258,21.42,22.09,4976,0
+BML_J.US,D,20151111,000000,21.703,22.04,21.703,21.96,24832,0
+BML_J.US,D,20151112,000000,21.71,21.945,21.7,21.7,15634,0
+BML_J.US,D,20151113,000000,21.65,21.75,21.611,21.75,6053,0
+BML_J.US,D,20151116,000000,21.71,21.71,21.71,21.71,110,0
+BML_J.US,D,20151117,000000,21.882,21.91,21.84,21.9,4246,0
+BML_J.US,D,20151118,000000,21.91,22.1,21.9,21.9,7800,0
+BML_J.US,D,20151119,000000,22.048,22.048,21.84,22,3179,0
+BML_J.US,D,20151120,000000,21.75,22.06,21.75,22.06,6294,0
+BML_J.US,D,20151123,000000,22.06,22.08,21.994,22.07,4892,0
+BML_J.US,D,20151124,000000,22.13,22.13,21.67,21.72,14032,0
+BML_J.US,D,20151125,000000,22.102,22.16,21.84,21.95,9501,0
+BML_J.US,D,20151127,000000,22.1,22.16,21.76,22.14,9951,0
+BML_J.US,D,20151130,000000,22.17,22.22,22.01,22.08,19130,0
+BML_J.US,D,20151201,000000,22.16,22.219,21.871,22.09,6556,0
+BML_J.US,D,20151202,000000,22.14,22.14,21.95,21.95,3987,0
+BML_J.US,D,20151203,000000,21.853,21.853,21.73,21.73,7199,0
+BML_J.US,D,20151204,000000,22.012,22.012,21.73,21.74,7665,0
+BML_J.US,D,20151207,000000,21.74,21.74,21.64,21.71,4095,0
+BML_J.US,D,20151208,000000,21.46,21.68,21.46,21.68,2163,0
+BML_J.US,D,20151209,000000,21.69,21.934,21.53,21.63,6788,0
+BML_J.US,D,20151210,000000,21.8,21.8,21.44,21.44,2685,0
+BML_J.US,D,20151211,000000,21.37,21.38,21.21,21.32,3434,0
+BML_J.US,D,20151214,000000,21.2,21.2,20.089,20.27,19069,0
+BML_J.US,D,20151215,000000,20.35,20.7,20.33,20.65,21216,0
+BML_J.US,D,20151216,000000,21.12,21.12,20.9,20.98,3272,0
+BML_J.US,D,20151217,000000,21.043,21.06,20.71,20.71,3962,0
+BML_J.US,D,20151218,000000,20.905,21.099,20.857,20.95,10955,0
+BML_J.US,D,20151221,000000,21.069,21.069,20.81,21.03,10972,0
+BML_J.US,D,20151222,000000,20.9,21.326,20.85,21.112,9331,0
+BML_J.US,D,20151223,000000,21.2,21.23,20.95,21.2,12743,0
+BML_J.US,D,20151224,000000,21,21.18,20.99,21.13,3277,0
+BML_J.US,D,20151228,000000,21.03,21.09,20.83,21.08,12968,0
+BML_J.US,D,20151229,000000,21.115,21.43,21.1,21.43,7291,0
+BML_J.US,D,20151230,000000,21.0831,21.61,21.0831,21.53,17501,0
+BML_J.US,D,20151231,000000,21.585,21.69,21.5,21.64,7899,0
+BML_J.US,D,20160104,000000,21.3501,21.58,21.35,21.43,5236,0
+BML_J.US,D,20160105,000000,21.63,21.98,21.5977,21.72,8943,0
+BML_J.US,D,20160106,000000,21.4315,21.69,21.431,21.69,3908,0
+BML_J.US,D,20160107,000000,21.69,21.69,21.4901,21.68,4486,0
+BML_J.US,D,20160108,000000,21.4501,21.6282,21.45,21.45,12735,0
+BML_J.US,D,20160111,000000,21.6699,21.6699,21.32,21.4999,4622,0
+BML_J.US,D,20160112,000000,21.5484,21.55,21.32,21.45,13157,0
+BML_J.US,D,20160113,000000,21.4585,21.459,21.2,21.28,12725,0
+BML_J.US,D,20160114,000000,21.29,21.35,21.2,21.33,7785,0
+BML_J.US,D,20160115,000000,21.32,21.32,20.52,20.81,53794,0
+BML_J.US,D,20160119,000000,20.79,20.79,20.79,20.79,0,0
+BML_J.US,D,20160120,000000,20.72,20.7734,20.21,20.57,32511,0
+BML_J.US,D,20160121,000000,20.709,20.709,20.55,20.59,13473,0
+BML_J.US,D,20160122,000000,20.76,20.7881,20.57,20.7881,13669,0
+BML_J.US,D,20160125,000000,20.6,20.815,20.42,20.51,35678,0
+BML_J.US,D,20160126,000000,20.44,20.7681,20.43,20.56,48306,0
+BML_J.US,D,20160127,000000,20.62,20.769,20.54,20.68,24601,0
+BML_J.US,D,20160128,000000,20.7,20.8856,20.7,20.789,23708,0
+BML_J.US,D,20160129,000000,20.93,21.15,20.76,21.05,24675,0
+BML_J.US,D,20160201,000000,21.1,21.2099,20.94,21.15,25341,0
+BML_J.US,D,20160202,000000,21.15,21.289,21.01,21.18,31145,0
+BML_J.US,D,20160203,000000,21.0201,21.1874,20.8601,21.01,19328,0
+BML_J.US,D,20160204,000000,21.21,21.21,20.9999,20.9999,12098,0
+BML_J.US,D,20160205,000000,21.1799,21.1799,20.95,21.08,4970,0
+BML_J.US,D,20160208,000000,21,21.05,20.61,20.9764,17445,0
+BML_J.US,D,20160209,000000,20.9499,20.96,20.28,20.4299,16392,0
+BML_J.US,D,20160210,000000,20.7199,21.05,20.4401,20.4401,12486,0
+BML_J.US,D,20160211,000000,20.47,20.7918,19.44,19.795,18390,0
+BML_J.US,D,20160212,000000,20.85,20.92,20.01,20.14,13854,0
+BML_J.US,D,20160216,000000,20.16,20.35,20.07,20.19,4131,0
+BML_J.US,D,20160217,000000,20.15,20.7129,20.15,20.28,5697,0
+BML_J.US,D,20160218,000000,20.535,20.92,20.45,20.87,7151,0
+BML_J.US,D,20160219,000000,20.7196,20.95,20.651,20.91,12832,0
+BML_J.US,D,20160222,000000,20.7212,21.1384,20.7212,21.1384,5740,0
+BML_J.US,D,20160223,000000,21.005,21.13,20.8734,21.03,12479,0
+BML_J.US,D,20160224,000000,20.92,21.11,20.69,20.765,14571,0
+BML_J.US,D,20160225,000000,20.84,20.96,20.77,20.9,5745,0
+BML_J.US,D,20160226,000000,21.1299,21.28,20.938,21.19,10650,0
+BML_J.US,D,20160229,000000,21.29,21.29,21.11,21.2,10867,0
+BML_J.US,D,20160301,000000,21.29,21.5,21.12,21.4697,14438,0
+BML_J.US,D,20160302,000000,21.23,21.25,21.1595,21.18,2581,0
+BML_J.US,D,20160303,000000,21.3885,21.3885,21.2,21.2,5588,0
+BML_J.US,D,20160304,000000,21.39,21.39,21.22,21.22,8866,0
+BML_J.US,D,20160307,000000,21.36,21.36,21.09,21.3201,5811,0
+BML_J.US,D,20160308,000000,21.3318,21.35,21.2565,21.34,5335,0
+BML_J.US,D,20160309,000000,21.34,21.45,21.2644,21.45,8070,0
+BML_J.US,D,20160310,000000,21.431,21.45,21.28,21.4161,5922,0
+BML_J.US,D,20160311,000000,21.4916,21.73,21.33,21.3601,10468,0
+BML_J.US,D,20160314,000000,21.48,21.58,21.29,21.4661,8715,0
+BML_J.US,D,20160315,000000,21.4678,21.58,21.45,21.45,5183,0
+BML_J.US,D,20160316,000000,21.4485,21.58,21.43,21.549,3883,0
+BML_J.US,D,20160317,000000,21.62,21.6804,21.6182,21.64,5401,0
+BML_J.US,D,20160318,000000,21.6976,21.71,21.5122,21.64,4440,0
+BML_J.US,D,20160321,000000,21.69,22.49,21.6344,21.95,11137,0
+BML_J.US,D,20160322,000000,21.884,22.18,21.7396,22.1,3271,0
+BML_J.US,D,20160323,000000,22.087,22.6,22.087,22.49,23478,0
+BML_J.US,D,20160324,000000,22.2454,22.49,22.2454,22.49,7290,0
+BML_J.US,D,20160328,000000,22.2326,22.79,22.2326,22.53,15114,0
+BML_J.US,D,20160329,000000,22.9212,22.93,22.51,22.52,14976,0
+BML_J.US,D,20160330,000000,22.4101,22.8487,22.4101,22.75,4757,0
+BML_J.US,D,20160331,000000,22.5663,22.69,22.5,22.61,16784,0
+BML_J.US,D,20160401,000000,22.61,22.9383,22.2455,22.2601,10215,0
+BML_J.US,D,20160404,000000,22.2,22.3828,21.83,21.98,11130,0
+BML_J.US,D,20160405,000000,22.0385,22.1515,21.87,21.99,7266,0
+BML_J.US,D,20160406,000000,22.17,22.2,21.99,21.99,8467,0
+BML_J.US,D,20160407,000000,22.19,22.19,21.82,21.888,3825,0
+BML_J.US,D,20160408,000000,22,22.1052,21.8812,21.931,9657,0
+BML_J.US,D,20160411,000000,21.9401,22.37,21.61,21.61,25939,0
+BML_J.US,D,20160412,000000,21.79,22.05,21.79,22.0391,9715,0
+BML_J.US,D,20160413,000000,22.0324,22.44,21.82,22.39,13998,0
+BML_J.US,D,20160414,000000,22.09,22.42,22.06,22.12,9451,0
+BML_J.US,D,20160415,000000,22.1,22.52,22,22.52,18627,0
+BML_J.US,D,20160418,000000,22.37,22.39,22.1,22.34,18292,0
+BML_J.US,D,20160419,000000,22.19,22.45,22.19,22.39,7390,0
+BML_J.US,D,20160420,000000,22.22,22.4035,22.16,22.39,35729,0
+BML_J.US,D,20160421,000000,22.28,22.6299,22.265,22.6299,8461,0
+BML_J.US,D,20160422,000000,22.6369,22.6867,22.3201,22.4709,6678,0
+BML_J.US,D,20160425,000000,22.468,22.8799,22.468,22.76,14594,0
+BML_J.US,D,20160426,000000,22.7901,22.8,22.5,22.56,15387,0
+BML_J.US,D,20160427,000000,22.6637,22.8,22.41,22.7901,11055,0
+BML_J.US,D,20160428,000000,22.47,22.8,22.46,22.66,11847,0
+BML_J.US,D,20160429,000000,22.71,22.8989,22.69,22.76,18098,0
+BML_J.US,D,20160502,000000,22.76,23.22,22.72,22.9656,20987,0
+BML_J.US,D,20160503,000000,22.72,22.84,22.68,22.6932,8561,0
+BML_J.US,D,20160504,000000,22.78,22.83,22.6601,22.733,5054,0
+BML_J.US,D,20160505,000000,22.69,22.81,22.52,22.5362,12806,0
+BML_J.US,D,20160506,000000,22.7553,22.99,22.46,22.8899,11089,0
+BML_J.US,D,20160509,000000,22.7361,22.7361,22.47,22.67,5447,0
+BML_J.US,D,20160510,000000,22.71,22.7199,22.52,22.53,10103,0
+BML_J.US,D,20160511,000000,22.49,22.5,22.32,22.49,8371,0
+BML_J.US,D,20160512,000000,22.49,22.59,22.38,22.52,6860,0
+BML_J.US,D,20160513,000000,22.49,22.55,22.49,22.55,6496,0
+BML_J.US,D,20160516,000000,22.5141,22.91,22.5141,22.8,17170,0
+BML_J.US,D,20160517,000000,22.8,23.21,22.71,22.9,44416,0
+BML_J.US,D,20160518,000000,22.77,22.8792,22.45,22.5108,20443,0
+BML_J.US,D,20160519,000000,22.45,22.45,22.019,22.44,12764,0
+BML_J.US,D,20160520,000000,22.23,22.59,22.23,22.5,2772,0
+BML_J.US,D,20160523,000000,22.599,22.599,22.4,22.58,4537,0
+BML_J.US,D,20160524,000000,22.4,22.84,22.4,22.84,16141,0
+BML_J.US,D,20160525,000000,22.73,23,22.7,22.9999,25054,0
+BML_J.US,D,20160526,000000,22.83,22.9699,22.7801,22.8801,10425,0
+BML_J.US,D,20160527,000000,22.88,23.17,22.88,23.11,26032,0
+BML_J.US,D,20160531,000000,23.4,23.44,22.9,23.3514,23415,0
+BML_J.US,D,20160601,000000,23.45,23.45,23.0827,23.2001,9335,0
+BML_J.US,D,20160602,000000,23.35,23.38,23.1301,23.35,20788,0
+BML_J.US,D,20160603,000000,23.5,23.5,23.2826,23.49,18548,0
+BML_J.US,D,20160606,000000,23.49,23.5,23.21,23.39,16442,0
+BML_J.US,D,20160607,000000,23.47,23.47,23.04,23.39,22664,0
+BML_J.US,D,20160608,000000,23.2694,23.39,23.1906,23.23,10606,0
+BML_J.US,D,20160609,000000,23.3764,23.45,23.1911,23.32,20461,0
+BML_J.US,D,20160610,000000,23.3327,23.4838,23.2711,23.426,13456,0
+BML_J.US,D,20160613,000000,23.48,23.7,23.3772,23.68,22260,0
+BML_J.US,D,20160614,000000,23.68,23.7,23.4525,23.54,7256,0
+BML_J.US,D,20160615,000000,23.68,23.68,23.68,23.68,10389,0
+BML_J.US,D,20160616,000000,23.5401,23.8,23.54,23.8,18350,0
+BML_J.US,D,20160617,000000,23.98,23.98,23.6,23.8101,11089,0
+BML_J.US,D,20160620,000000,23.96,23.96,23.8,23.8007,7262,0
+BML_J.US,D,20160621,000000,23.8,23.97,23.75,23.76,20875,0
+BML_J.US,D,20160622,000000,23.8391,23.98,23.76,23.89,10888,0
+BML_J.US,D,20160623,000000,23.8,23.9599,23.8,23.85,22113,0
+BML_J.US,D,20160624,000000,23.8,23.9399,23.6,23.79,8796,0
+BML_J.US,D,20160627,000000,23.844,23.9299,23.6,23.71,41852,0
+BML_J.US,D,20160628,000000,23.7607,23.8699,23.5,23.5,53425,0
+BML_J.US,D,20160629,000000,23.82,23.82,23.5,23.51,28582,0
+BML_J.US,D,20160630,000000,23.5001,23.76,23.5,23.53,22920,0
+BML_J.US,D,20160701,000000,23.56,23.69,23.54,23.56,7848,0
+BML_J.US,D,20160705,000000,23.6118,23.67,23.4703,23.55,11002,0
+BML_J.US,D,20160706,000000,23.63,23.9,23.5,23.83,5227,0
+BML_J.US,D,20160707,000000,23.7673,23.93,23.71,23.73,7683,0
+BML_J.US,D,20160708,000000,23.6761,24.14,23.6761,23.92,10576,0
+BML_J.US,D,20160711,000000,23.77,24.1,23.77,23.91,13843,0
+BML_J.US,D,20160712,000000,23.85,24.104,23.81,23.81,20562,0
+BML_J.US,D,20160713,000000,24.15,24.15,23.81,23.89,11505,0
+BML_J.US,D,20160714,000000,24.16,24.17,23.9201,23.94,18679,0
+BML_J.US,D,20160715,000000,23.9958,24.1,23.78,23.94,17503,0
+BML_J.US,D,20160718,000000,23.9,24.0999,23.73,23.76,9950,0
+BML_J.US,D,20160719,000000,23.94,23.97,23.65,23.66,23548,0
+BML_J.US,D,20160720,000000,23.8,23.829,23.48,23.48,4451,0
+BML_J.US,D,20160721,000000,23.48,23.6999,23.465,23.5901,19706,0
+BML_J.US,D,20160722,000000,23.66,23.88,23.621,23.63,11698,0
+BML_J.US,D,20160725,000000,23.85,23.85,23.63,23.67,11706,0
+BML_J.US,D,20160726,000000,23.72,23.88,23.6601,23.74,14787,0
+BML_J.US,D,20160727,000000,23.918,24.055,23.84,23.85,14274,0
+BML_J.US,D,20160728,000000,23.8692,24.26,23.8692,23.93,13009,0
+BML_J.US,D,20160729,000000,23.88,24.62,23.88,24.2,28840,0
+BML_J.US,D,20160801,000000,24.2,24.6799,24.12,24.12,31368,0
+BML_J.US,D,20160802,000000,24.55,24.55,24.1,24.11,10650,0
+BML_J.US,D,20160803,000000,24.0894,24.32,23.85,23.97,20819,0
+BML_J.US,D,20160804,000000,24.11,24.4801,24.11,24.3,9270,0
+BML_J.US,D,20160805,000000,24.49,24.75,24.32,24.32,14999,0
+BML_J.US,D,20160808,000000,24.32,24.86,24.16,24.18,18943,0
+BML_J.US,D,20160809,000000,24.6023,24.6023,24.03,24.03,15760,0
+BML_J.US,D,20160810,000000,24.18,24.3799,24.042,24.1199,5705,0
+BML_J.US,D,20160811,000000,24.1073,24.1073,23.57,23.57,9774,0
+BML_J.US,D,20160812,000000,23.7,23.82,23.6,23.74,10185,0
+BML_J.US,D,20160815,000000,23.8099,23.85,23.65,23.8199,13229,0
+BML_J.US,D,20160816,000000,23.7,23.99,23.7,23.73,5826,0
+BML_J.US,D,20160817,000000,23.73,23.9599,23.73,23.74,11448,0
+BML_J.US,D,20160818,000000,23.9,24.1154,23.7777,24.08,15977,0
+BML_J.US,D,20160819,000000,23.9188,24.16,23.793,23.99,8723,0
+BML_J.US,D,20160822,000000,23.95,24.09,23.86,23.98,17321,0
+BML_J.US,D,20160823,000000,24.12,24.139,23.94,23.97,11282,0
+BML_J.US,D,20160824,000000,24.24,24.2799,24.0018,24.09,3497,0
+BML_J.US,D,20160825,000000,24.1617,24.37,24.1617,24.17,9948,0
+BML_J.US,D,20160826,000000,24.1401,24.4,24.1401,24.2,3271,0
+BML_J.US,D,20160829,000000,24.2,24.5799,24.2,24.37,17581,0
+BML_J.US,D,20160830,000000,24.49,24.49,24.04,24.04,19679,0
+BML_J.US,D,20160831,000000,24.24,24.24,23.951,24,14079,0
+BML_J.US,D,20160901,000000,24.05,24.05,24.01,24.01,9375,0
+BML_J.US,D,20160902,000000,24.0931,24.21,24.0601,24.08,7078,0
+BML_J.US,D,20160906,000000,24.07,24.35,24.07,24.1,17592,0
+BML_J.US,D,20160907,000000,24.12,24.31,24.0819,24.2,15691,0
+BML_J.US,D,20160908,000000,24.3099,24.3099,24.2,24.3,5596,0
+BML_J.US,D,20160909,000000,24.27,24.3564,24.05,24.13,18656,0
+BML_J.US,D,20160912,000000,24.1961,24.55,24.06,24.14,7350,0
+BML_J.US,D,20160913,000000,24.2,24.4,24,24,11122,0
+BML_J.US,D,20160914,000000,24.033,24.2899,23.9,23.9,10088,0
+BML_J.US,D,20160915,000000,23.9,24.35,23.9,24.25,8313,0
+BML_J.US,D,20160916,000000,24.4986,24.644,23.95,24.3005,2720,0
+BML_J.US,D,20160919,000000,24.632,24.7,24.2506,24.45,5368,0
+BML_J.US,D,20160920,000000,24.0794,24.36,24.0794,24.2623,12448,0
+BML_J.US,D,20160921,000000,24.6,24.735,24.27,24.3394,18084,0
+BML_J.US,D,20160922,000000,24.18,24.5,24.18,24.2853,8532,0
+BML_J.US,D,20160923,000000,24.3,24.34,24.28,24.28,4361,0
+BML_J.US,D,20160926,000000,24.2546,24.3854,24.04,24.26,11095,0
+BML_J.US,D,20160927,000000,24.25,24.71,24.0881,24.26,6407,0
+BML_J.US,D,20160928,000000,24.4,24.51,24.35,24.51,5641,0
+BML_J.US,D,20160929,000000,24.8,24.8749,24.15,24.22,15707,0
+BML_J.US,D,20160930,000000,23.91,24.41,23.91,24.41,7910,0
+BML_J.US,D,20161003,000000,24.26,24.6,24.26,24.29,6241,0
+BML_J.US,D,20161004,000000,24.22,24.53,24.22,24.41,9431,0
+BML_J.US,D,20161005,000000,24.26,24.371,24.04,24.08,13409,0
+BML_J.US,D,20161006,000000,24.12,24.23,23.95,24.1632,15815,0
+BML_J.US,D,20161007,000000,24.09,24.42,24.09,24.42,6102,0
+BML_J.US,D,20161010,000000,24.18,24.28,24.08,24.1,7845,0
+BML_J.US,D,20161011,000000,24.1964,24.69,23.97,24.17,35294,0
+BML_J.US,D,20161012,000000,24.2941,24.33,23.74,23.85,15407,0
+BML_J.US,D,20161013,000000,23.5348,23.8776,23.47,23.73,13806,0
+BML_J.US,D,20161014,000000,23.7088,23.77,23.57,23.5901,8470,0
+BML_J.US,D,20161017,000000,23.4901,23.89,23.49,23.89,3754,0
+BML_J.US,D,20161018,000000,24,24.6241,24,24.12,20663,0
+BML_J.US,D,20161019,000000,24.39,24.4859,24.2293,24.4336,6342,0
+BML_J.US,D,20161020,000000,24.63,24.65,24.33,24.33,15581,0
+BML_J.US,D,20161021,000000,24.3227,24.54,24.3227,24.4,16821,0
+BML_J.US,D,20161024,000000,24.28,24.28,23.74,23.74,6547,0
+BML_J.US,D,20161025,000000,23.7097,23.8477,23.45,23.55,14748,0
+BML_J.US,D,20161026,000000,23.55,23.809,23.55,23.6682,7812,0
+BML_J.US,D,20161027,000000,23.69,23.7021,23.6172,23.69,4588,0
+BML_J.US,D,20161028,000000,23.7508,23.8142,23.61,23.61,4858,0
+BML_J.US,D,20161031,000000,23.608,23.96,23.608,23.96,6188,0
+BML_J.US,D,20161101,000000,23.7352,23.93,23.49,23.49,2408,0
+BML_J.US,D,20161102,000000,23.93,23.94,23.5363,23.78,7709,0
+BML_J.US,D,20161103,000000,23.78,23.78,23.551,23.59,5864,0
+BML_J.US,D,20161104,000000,23.49,23.72,23.25,23.72,9745,0
+BML_J.US,D,20161107,000000,23.3492,24.259,23.3492,24.18,4827,0
+BML_J.US,D,20161108,000000,23.32,23.55,23.32,23.4492,6015,0
+BML_J.US,D,20161109,000000,23,23.6636,22.84,23.22,6686,0
+BML_J.US,D,20161110,000000,23.06,23.06,21.93,21.93,15257,0
+BML_J.US,D,20161111,000000,21.9063,22,21.595,22,22158,0
+BML_J.US,D,20161114,000000,21.89,21.99,21.46,21.99,23521,0
+BML_J.US,D,20161115,000000,22.275,22.6254,22.25,22.43,17048,0
+BML_J.US,D,20161116,000000,22.04,22.6268,22.03,22.35,19387,0
+BML_J.US,D,20161117,000000,22.25,22.486,22.14,22.23,17237,0
+BML_J.US,D,20161118,000000,22.23,22.46,21.9,22.17,14714,0
+BML_J.US,D,20161121,000000,22.4,22.44,22.0436,22.38,4917,0
+BML_J.US,D,20161122,000000,22.2825,22.5376,22.08,22.43,13950,0
+BML_J.US,D,20161123,000000,22.1379,22.43,22.1379,22.41,4940,0
+BML_J.US,D,20161125,000000,22.4458,22.48,22.3667,22.48,1198,0
+BML_J.US,D,20161128,000000,22.65,22.65,22.2381,22.47,10295,0
+BML_J.US,D,20161129,000000,22.5,22.65,22.5,22.55,17804,0
+BML_J.US,D,20161130,000000,22.5,22.569,22.32,22.48,26205,0
+BML_J.US,D,20161201,000000,22.4,22.48,22.11,22.34,2894,0
+BML_J.US,D,20161202,000000,22.52,22.53,22,22.17,10111,0
+BML_J.US,D,20161205,000000,22.27,22.65,22.27,22.54,8420,0
+BML_J.US,D,20161206,000000,22.4402,22.71,22.4402,22.7,4851,0
+BML_J.US,D,20161207,000000,22.45,23.4,22.45,23,12099,0
+BML_J.US,D,20161208,000000,22.95,22.95,22.48,22.5,10193,0
+BML_J.US,D,20161209,000000,22.95,22.95,22.5,22.81,2767,0
+BML_J.US,D,20161212,000000,22.879,22.88,22.3,22.73,7098,0
+BML_J.US,D,20161213,000000,22.1512,22.9252,22.1512,22.9252,1040,0
+BML_J.US,D,20161214,000000,22.36,22.72,22.31,22.72,5831,0
+BML_J.US,D,20161215,000000,22.35,22.5293,22.24,22.41,19133,0
+BML_J.US,D,20161216,000000,22.45,22.62,22.0221,22.4,20233,0
+BML_J.US,D,20161219,000000,22.5,22.6392,22.26,22.26,10269,0
+BML_J.US,D,20161220,000000,22.3153,22.6747,22.3153,22.46,9217,0
+BML_J.US,D,20161221,000000,22.76,22.86,22.4901,22.7958,4816,0
+BML_J.US,D,20161222,000000,22.6722,22.85,22.51,22.52,10491,0
+BML_J.US,D,20161223,000000,22.75,22.75,22.21,22.62,7198,0
+BML_J.US,D,20161227,000000,22.77,23.4,22.431,23.1,41961,0
+BML_J.US,D,20161228,000000,22.9101,23.74,22.91,23.69,6914,0
+BML_J.US,D,20161229,000000,23.34,23.96,22.97,23.67,11441,0
+BML_J.US,D,20161230,000000,23.51,23.96,23.5005,23.7725,7260,0
+BML_J.US,D,20170103,000000,23.94,23.94,23.1639,23.89,4325,0
+BML_J.US,D,20170104,000000,23.9376,27.19,23.538,24.8,142292,0
+BML_J.US,D,20170105,000000,24.5,24.5,24.05,24.18,39764,0
+BML_J.US,D,20170106,000000,24.18,24.2,23.91,24.2,7317,0
+BML_J.US,D,20170109,000000,23.9,24.14,23.38,23.4,30411,0
+BML_J.US,D,20170110,000000,23.19,24.19,23.19,23.685,6929,0
+BML_J.US,D,20170111,000000,23.42,23.8595,23.42,23.57,6164,0
+BML_J.US,D,20170112,000000,23.15,23.4608,23.04,23.34,9293,0
+BML_J.US,D,20170113,000000,23.6592,23.8235,23.29,23.32,14728,0
+BML_J.US,D,20170117,000000,23.32,23.7336,23.3,23.31,6313,0
+BML_J.US,D,20170118,000000,23.34,23.6743,23.17,23.33,8986,0
+BML_J.US,D,20170119,000000,23.326,23.326,22.53,22.75,18231,0
+BML_J.US,D,20170120,000000,22.48,23.08,22.3,22.3,70712,0
+BML_J.US,D,20170123,000000,22.5,22.66,22.5,22.65,14218,0
+BML_J.US,D,20170124,000000,22.6,22.62,22.56,22.56,1453,0
+BML_J.US,D,20170125,000000,22.7137,22.7137,22.5,22.5,8696,0
+BML_J.US,D,20170126,000000,22.57,22.822,22.52,22.6643,10591,0
+BML_J.US,D,20170127,000000,22.65,22.769,22.49,22.57,34795,0
+BML_J.US,D,20170130,000000,22.5711,22.77,22.5709,22.71,17905,0
+BML_J.US,D,20170131,000000,22.69,22.71,22.5713,22.71,6196,0
+BML_J.US,D,20170201,000000,22.7183,22.75,22.6,22.68,14575,0
+BML_J.US,D,20170202,000000,22.6,22.9,22.6,22.8981,9583,0
+BML_J.US,D,20170203,000000,22.76,23.27,22.76,23.27,7232,0
+BML_J.US,D,20170206,000000,22.871,23.62,22.871,23.62,10280,0
+BML_J.US,D,20170207,000000,23.68,23.68,23,23.67,8600,0
+BML_J.US,D,20170208,000000,23.69,24.72,23.69,24.3,20734,0
+BML_J.US,D,20170209,000000,24,24.4,23.86,24.15,15990,0
+BML_J.US,D,20170210,000000,24.2,24.48,23.75,23.91,5864,0
+BML_J.US,D,20170213,000000,23.75,24.2,23.4575,23.47,6943,0
+BML_J.US,D,20170214,000000,23.95,24,23.44,23.44,13536,0
+BML_J.US,D,20170215,000000,23.44,23.73,23.07,23.18,11226,0
+BML_J.US,D,20170216,000000,23.17,23.8661,23.17,23.8661,7108,0
+BML_J.US,D,20170217,000000,23.521,23.6872,23.45,23.46,7409,0
+BML_J.US,D,20170221,000000,23.5,23.6869,23.4,23.66,17661,0
+BML_J.US,D,20170222,000000,23.6827,23.6827,23.5,23.6,8359,0
+BML_J.US,D,20170223,000000,23.6,23.68,23.5,23.68,9936,0
+BML_J.US,D,20170224,000000,23.56,23.6617,23.56,23.64,7701,0
+BML_J.US,D,20170227,000000,23.63,23.7546,23.57,23.67,16730,0
+BML_J.US,D,20170228,000000,23.88,24,23.59,23.67,14251,0
+BML_J.US,D,20170301,000000,23.92,23.9899,23.53,23.61,4887,0
+BML_J.US,D,20170302,000000,23.8676,23.8676,23.53,23.53,910,0
+BML_J.US,D,20170303,000000,23.7878,23.7878,23.5336,23.7871,5091,0
+BML_J.US,D,20170306,000000,23.5101,23.9,23.51,23.61,6767,0
+BML_J.US,D,20170307,000000,23.8168,23.82,23.5725,23.82,1314,0
+BML_J.US,D,20170308,000000,23.6266,23.8394,23.249,23.43,11387,0
+BML_J.US,D,20170309,000000,23.17,23.5487,23.13,23.2,16629,0
+BML_J.US,D,20170310,000000,23.295,23.31,23.15,23.31,5382,0
+BML_J.US,D,20170313,000000,23.0556,23.2849,23.02,23.16,9455,0
+BML_J.US,D,20170314,000000,23.3079,23.3079,23.11,23.2,8941,0
+BML_J.US,D,20170315,000000,23.2353,23.4782,23.1838,23.4101,8449,0
+BML_J.US,D,20170316,000000,23.3926,23.5811,23.3662,23.4507,6408,0
+BML_J.US,D,20170317,000000,23.5757,23.5757,23.256,23.4936,1752,0
+BML_J.US,D,20170320,000000,23.4956,23.509,23.31,23.509,9574,0
+BML_J.US,D,20170321,000000,23.41,23.5699,23.26,23.26,10067,0
+BML_J.US,D,20170322,000000,23.6114,23.6114,23.25,23.28,17674,0
+BML_J.US,D,20170323,000000,23.3463,23.5658,23.1632,23.21,7758,0
+BML_J.US,D,20170324,000000,23.24,23.3,23.22,23.3,13843,0
+BML_J.US,D,20170327,000000,23.3,23.4344,23.08,23.31,14657,0
+BML_J.US,D,20170328,000000,23.4174,23.4541,23.3033,23.3948,3134,0
+BML_J.US,D,20170329,000000,23.25,23.71,23.21,23.69,9322,0
+BML_J.US,D,20170330,000000,23.4,23.69,23.4,23.57,12490,0
+BML_J.US,D,20170331,000000,23.5546,23.72,23.5546,23.69,3767,0
+BML_J.US,D,20170403,000000,23.587,23.65,23.55,23.55,4398,0
+BML_J.US,D,20170404,000000,23.59,23.679,23.518,23.64,7033,0
+BML_J.US,D,20170405,000000,23.6899,23.69,23.509,23.53,16179,0
+BML_J.US,D,20170406,000000,23.82,23.82,23.59,23.79,5285,0
+BML_J.US,D,20170407,000000,23.57,23.7943,23.57,23.74,3167,0
+BML_J.US,D,20170410,000000,23.71,23.79,23.595,23.595,15957,0
+BML_J.US,D,20170411,000000,23.6209,23.734,23.6,23.7081,3885,0
+BML_J.US,D,20170412,000000,23.7499,23.75,23.62,23.7001,5551,0
+BML_J.US,D,20170413,000000,23.8,23.8,23.69,23.69,5441,0
+BML_J.US,D,20170417,000000,23.7288,23.79,23.6305,23.6904,2820,0
+BML_J.US,D,20170418,000000,23.64,23.79,23.64,23.67,7287,0
+BML_J.US,D,20170419,000000,23.7441,23.79,23.601,23.66,7831,0
+BML_J.US,D,20170420,000000,23.76,23.76,23.5,23.6645,30670,0
+BML_J.US,D,20170421,000000,23.7,23.79,23.57,23.68,11311,0
+BML_J.US,D,20170424,000000,23.63,23.8,23.61,23.66,8060,0
+BML_J.US,D,20170425,000000,23.7645,23.86,23.6812,23.8,11207,0
+BML_J.US,D,20170426,000000,23.7774,23.7774,23.65,23.6924,6107,0
+BML_J.US,D,20170427,000000,23.6452,23.9813,23.6452,23.9813,7527,0
+BML_J.US,D,20170428,000000,23.95,23.95,23.62,23.84,3541,0
+BML_J.US,D,20170501,000000,23.8324,23.9481,23.76,23.76,2288,0
+BML_J.US,D,20170502,000000,23.89,23.95,23.79,23.79,2199,0
+BML_J.US,D,20170503,000000,23.8613,23.9,23.8613,23.9,2860,0
+BML_J.US,D,20170504,000000,24,24.2599,23.8549,24.01,9457,0
+BML_J.US,D,20170505,000000,24,24.13,23.94,24.13,7495,0
+BML_J.US,D,20170508,000000,23.991,24.15,23.741,24.14,9444,0
+BML_J.US,D,20170509,000000,24.0701,24.38,24.0701,24.14,7725,0
+BML_J.US,D,20170510,000000,24.0588,24.341,24.0073,24.27,2916,0
+BML_J.US,D,20170511,000000,24.0107,24.14,23.93,23.93,12139,0
+BML_J.US,D,20170512,000000,23.95,24.62,23.95,24.62,16610,0
+BML_J.US,D,20170515,000000,24.312,24.55,24.0147,24.4749,16013,0
+BML_J.US,D,20170516,000000,24.4039,24.47,24.0671,24.3,17580,0
+BML_J.US,D,20170517,000000,24.2653,24.4771,24.13,24.42,8540,0
+BML_J.US,D,20170518,000000,24.37,24.409,24.13,24.13,5127,0
+BML_J.US,D,20170519,000000,24.2,24.2,24.18,24.18,1388,0
+BML_J.US,D,20170522,000000,24.18,24.43,24.18,24.4,3377,0
+BML_J.US,D,20170523,000000,24.4,24.4,24.06,24.06,7398,0
+BML_J.US,D,20170524,000000,23.91,24.2277,23.91,24.18,4655,0
+BML_J.US,D,20170525,000000,24.1999,24.1999,23.9259,24.1599,4900,0
+BML_J.US,D,20170526,000000,24.17,24.17,23.9323,24.1169,2843,0
+BML_J.US,D,20170530,000000,24.27,24.27,24,24,4632,0
+BML_J.US,D,20170531,000000,24.18,24.2,24.0115,24.12,18456,0
+BML_J.US,D,20170601,000000,24.0401,24.22,24.0401,24.05,8273,0
+BML_J.US,D,20170602,000000,24.041,24.19,24.041,24.17,6499,0
+BML_J.US,D,20170605,000000,24.09,24.109,24.05,24.09,9257,0
+BML_J.US,D,20170606,000000,24.0484,24.16,24.04,24.04,3030,0
+BML_J.US,D,20170607,000000,24.0461,24.1399,24.01,24.1399,2716,0
+BML_J.US,D,20170608,000000,23.94,24.0799,23.911,24.04,11318,0
+BML_J.US,D,20170609,000000,24.0866,24.0866,23.98,24.01,1467,0
+BML_J.US,D,20170612,000000,24.02,24.06,23.9301,24.0462,8471,0
+BML_J.US,D,20170613,000000,24.07,24.18,24.0655,24.17,6286,0
+BML_J.US,D,20170614,000000,24.159,24.25,24.07,24.15,9457,0
+BML_J.US,D,20170615,000000,24.09,24.34,24.09,24.1301,6472,0
+BML_J.US,D,20170616,000000,24.27,24.3,24.2,24.2,6489,0
+BML_J.US,D,20170619,000000,24.3399,24.3399,24.12,24.16,8582,0
+BML_J.US,D,20170620,000000,24.16,24.26,24.15,24.18,10065,0
+BML_J.US,D,20170621,000000,24.18,24.26,24.15,24.25,23954,0
+BML_J.US,D,20170622,000000,24.25,24.44,24.21,24.21,25841,0
+BML_J.US,D,20170623,000000,24.18,24.27,24.12,24.21,10765,0
+BML_J.US,D,20170626,000000,24.28,24.28,24.17,24.17,5191,0
+BML_J.US,D,20170627,000000,24.423,24.423,24.1201,24.27,5084,0
+BML_J.US,D,20170628,000000,24.18,24.4,24.18,24.2,9852,0
+BML_J.US,D,20170629,000000,24.3,24.3,24.111,24.19,7384,0
+BML_J.US,D,20170630,000000,24.5,24.5,24.17,24.19,17768,0
+BML_J.US,D,20170703,000000,24.3214,24.3214,24.32,24.32,4512,0
+BML_J.US,D,20170705,000000,24.3297,24.39,24.23,24.23,5698,0
+BML_J.US,D,20170706,000000,24.3444,24.6,24.3,24.3,12445,0
+BML_J.US,D,20170707,000000,24.3,24.4,24.26,24.38,9824,0
+BML_J.US,D,20170710,000000,24.25,24.36,24.25,24.3,9775,0
+BML_J.US,D,20170711,000000,24.3,24.4,24.19,24.23,15864,0
+BML_J.US,D,20170712,000000,24.19,24.42,24.19,24.42,5276,0
+BML_J.US,D,20170713,000000,24.4001,24.4001,24.15,24.15,11370,0
+BML_J.US,D,20170714,000000,24.23,24.51,24.21,24.37,13727,0
+BML_J.US,D,20170717,000000,24.35,24.46,24.23,24.46,5012,0
+BML_J.US,D,20170718,000000,24.4,24.49,24.26,24.34,8759,0
+BML_J.US,D,20170719,000000,24.48,24.5761,24.3,24.33,12896,0
+BML_J.US,D,20170720,000000,24.31,24.35,24.24,24.24,18913,0
+BML_J.US,D,20170721,000000,24.3977,24.3977,24.2,24.32,14037,0
+BML_J.US,D,20170724,000000,24.38,24.4247,24.2674,24.35,18245,0
+BML_J.US,D,20170725,000000,24.34,24.36,24.2509,24.27,7275,0
+BML_J.US,D,20170726,000000,24.33,24.55,24.33,24.45,12587,0
+BML_J.US,D,20170727,000000,24.5435,24.58,24.34,24.58,7670,0
+BML_J.US,D,20170728,000000,24.37,24.5705,24.37,24.46,7669,0
+BML_J.US,D,20170731,000000,24.45,24.53,24.3301,24.53,17358,0
+BML_J.US,D,20170801,000000,24.49,24.53,24.344,24.52,20286,0
+BML_J.US,D,20170802,000000,24.4979,24.4979,24.42,24.45,4450,0
+BML_J.US,D,20170803,000000,24.3264,24.3756,24.22,24.25,14722,0
+BML_J.US,D,20170804,000000,24.22,24.25,24.2,24.2301,5656,0
+BML_J.US,D,20170807,000000,24.21,24.3199,24.15,24.29,11673,0
+BML_J.US,D,20170808,000000,24.32,24.34,24.16,24.25,14051,0
+BML_J.US,D,20170809,000000,24.13,24.206,24.03,24.03,11784,0
+BML_J.US,D,20170810,000000,24.05,24.05,23.76,23.9,12299,0
+BML_J.US,D,20170811,000000,23.76,23.7964,23.5088,23.73,10514,0
+BML_J.US,D,20170814,000000,23.81,24.1158,23.81,24.1158,2866,0
+BML_J.US,D,20170815,000000,23.91,24.2331,23.85,24.05,5263,0
+BML_J.US,D,20170816,000000,23.924,24.0701,23.924,24.0201,1438,0
+BML_J.US,D,20170817,000000,24.09,24.09,23.912,24,5880,0
+BML_J.US,D,20170818,000000,24.043,24.06,23.967,24.06,4768,0
+BML_J.US,D,20170821,000000,24.06,24.06,23.95,23.95,10332,0
+BML_J.US,D,20170822,000000,24.05,24.1877,23.97,24.07,136198,0
+BML_J.US,D,20170823,000000,24.07,24.07,23.95,23.95,8124,0
+BML_J.US,D,20170824,000000,23.95,24.149,23.95,24.149,7501,0
+BML_J.US,D,20170825,000000,24.099,24.099,23.9,23.95,10549,0
+BML_J.US,D,20170828,000000,23.97,24.05,23.9101,23.99,8817,0
+BML_J.US,D,20170829,000000,24.08,24.26,24.0484,24.06,52490,0
+BML_J.US,D,20170830,000000,24.28,24.29,23.98,24.04,29265,0
+BML_J.US,D,20170831,000000,24.07,24.14,23.99,23.99,6745,0
+BML_J.US,D,20170901,000000,24.01,24.11,23.91,24.11,5801,0
+BML_J.US,D,20170905,000000,24.1,24.18,24.03,24.14,12054,0
+BML_J.US,D,20170906,000000,24.13,24.13,23.97,23.97,8694,0
+BML_J.US,D,20170907,000000,23.96,23.99,23.87,23.92,3497,0
+BML_J.US,D,20170908,000000,23.92,24,23.89,23.96,26101,0
+BML_J.US,D,20170911,000000,23.95,24.0096,23.95,24.0096,24596,0
+BML_J.US,D,20170912,000000,24.08,24.0899,23.96,23.98,13768,0
+BML_J.US,D,20170913,000000,24.14,24.14,23.948,23.96,6258,0
+BML_J.US,D,20170914,000000,23.96,24.08,23.95,24,13853,0
+BML_J.US,D,20170915,000000,24.048,24.048,23.9101,23.96,4558,0
+BML_J.US,D,20170918,000000,23.96,23.9916,23.9,23.95,12354,0
+BML_J.US,D,20170919,000000,23.9894,23.9894,23.89,23.89,10345,0
+BML_J.US,D,20170920,000000,23.89,23.9699,23.85,23.87,13706,0
+BML_J.US,D,20170921,000000,23.88,23.92,23.8,23.85,19755,0
+BML_J.US,D,20170922,000000,23.91,24.05,23.9,24,14100,0
+BML_J.US,D,20170925,000000,24.06,24.26,23.8921,24.23,7522,0
+BML_J.US,D,20170926,000000,24.1,24.11,24.0398,24.0398,3442,0
+BML_J.US,D,20170927,000000,24,24.05,23.9751,23.9751,5234,0
+BML_J.US,D,20170928,000000,24.1,24.11,23.91,23.98,12392,0
+BML_J.US,D,20170929,000000,24.0426,24.0499,23.93,23.93,10159,0
+BML_J.US,D,20171002,000000,24.0541,24.11,23.905,23.95,6276,0
+BML_J.US,D,20171003,000000,23.9206,23.98,23.92,23.92,4702,0
+BML_J.US,D,20171004,000000,23.7885,23.9,23.721,23.88,7184,0
+BML_J.US,D,20171005,000000,23.78,23.88,23.77,23.85,2877,0
+BML_J.US,D,20171006,000000,23.68,23.775,23.5901,23.75,7518,0
+BML_J.US,D,20171009,000000,23.78,23.79,23.6444,23.79,4706,0
+BML_J.US,D,20171010,000000,23.79,23.87,23.79,23.85,7606,0
+BML_J.US,D,20171011,000000,23.828,23.89,23.8,23.875,5998,0
+BML_J.US,D,20171012,000000,23.85,23.9784,23.84,23.87,14599,0
+BML_J.US,D,20171013,000000,23.87,23.88,23.82,23.85,5364,0
+BML_J.US,D,20171016,000000,23.85,23.94,23.82,23.82,6904,0
+BML_J.US,D,20171017,000000,23.82,23.95,23.78,23.7971,11479,0
+BML_J.US,D,20171018,000000,23.7676,23.9361,23.6301,23.68,13424,0
+BML_J.US,D,20171019,000000,23.7551,23.9278,23.7,23.75,8823,0
+BML_J.US,D,20171020,000000,23.75,23.8099,23.6865,23.78,19225,0
+BML_J.US,D,20171023,000000,23.98,23.98,23.8861,23.9453,7226,0
+BML_J.US,D,20171024,000000,23.89,23.9687,23.84,23.84,17975,0
+BML_J.US,D,20171025,000000,23.74,23.86,23.55,23.59,21281,0
+BML_J.US,D,20171026,000000,23.7,23.768,23.54,23.54,10143,0
+BML_J.US,D,20171027,000000,23.58,23.75,23.56,23.67,22821,0
+BML_J.US,D,20171030,000000,23.6456,23.76,23.16,23.16,42589,0
+BML_J.US,D,20171031,000000,23.23,23.47,23.21,23.34,18795,0
+BML_J.US,D,20171101,000000,23.4,23.47,23.4,23.41,13827,0
+BML_J.US,D,20171102,000000,23.5,23.5689,23.42,23.4797,16613,0
+BML_J.US,D,20171103,000000,23.59,23.59,23.46,23.5,4400,0
+BML_J.US,D,20171106,000000,23.56,23.6,23.485,23.51,17034,0
+BML_J.US,D,20171107,000000,23.5167,23.7387,23.5,23.55,18906,0
+BML_J.US,D,20171108,000000,23.868,23.9599,23.56,23.6,18659,0
+BML_J.US,D,20171109,000000,23.62,23.788,23.565,23.59,16359,0
+BML_J.US,D,20171110,000000,23.6,23.61,23.55,23.56,6702,0
+BML_J.US,D,20171113,000000,23.61,23.7616,23.5601,23.6,9255,0
+BML_J.US,D,20171114,000000,23.58,23.58,23.3,23.45,6244,0
+BML_J.US,D,20171115,000000,23.25,23.6198,23.22,23.4,13482,0
+BML_J.US,D,20171116,000000,23.5638,23.6471,23.35,23.35,4879,0
+BML_J.US,D,20171117,000000,23.5,23.7,23.5,23.57,8873,0
+BML_J.US,D,20171120,000000,23.59,23.6,23.38,23.51,5384,0
+BML_J.US,D,20171121,000000,23.5,23.5,23.43,23.44,5717,0
+BML_J.US,D,20171122,000000,23.53,23.61,23.45,23.55,15085,0
+BML_J.US,D,20171127,000000,23.64,23.64,23.41,23.41,14729,0
+BML_J.US,D,20171128,000000,23.5,23.5605,23.31,23.46,9736,0
+BML_J.US,D,20171129,000000,23.42,23.42,23.01,23.09,29703,0
+BML_J.US,D,20171130,000000,23.19,23.2899,22.74,22.9,50696,0
+BML_J.US,D,20171201,000000,22.88,23,22.88,23,17639,0
+BML_J.US,D,20171204,000000,23.08,23.2,23.01,23.06,24661,0
+BML_J.US,D,20171205,000000,23.1,23.15,23,23,15057,0
+BML_J.US,D,20171206,000000,23.04,23.0486,22.9015,23.01,61575,0
+BML_J.US,D,20171207,000000,23,23.1232,22.906,23.05,18340,0
+BML_J.US,D,20171208,000000,23.14,23.26,23.05,23.12,21473,0
+BML_J.US,D,20171211,000000,23.13,23.36,23.1201,23.3092,35471,0
+BML_J.US,D,20171212,000000,23.33,23.34,23.17,23.2799,21950,0
+BML_J.US,D,20171213,000000,23.33,23.4293,23.2893,23.36,21601,0
+BML_J.US,D,20171214,000000,23.36,23.43,23.2114,23.37,17399,0
+BML_J.US,D,20171215,000000,23.3953,23.45,23.278,23.3657,8848,0
+BML_J.US,D,20171218,000000,23.48,23.7999,23.45,23.45,13060,0
+BML_J.US,D,20171219,000000,23.6,23.6076,23.2564,23.2564,9614,0
+BML_J.US,D,20171220,000000,23.4965,23.64,23.2274,23.64,10918,0
+BML_J.US,D,20171221,000000,23.49,23.62,23.45,23.45,27373,0
+BML_J.US,D,20171222,000000,23.3041,23.7839,23.3041,23.4675,8173,0
+BML_J.US,D,20171226,000000,23.5,23.5171,23.3921,23.45,16924,0
+BML_J.US,D,20171227,000000,23.414,23.42,23.3346,23.4108,9433,0
+BML_J.US,D,20171228,000000,23.4,23.5333,23.2604,23.31,19069,0
+BML_J.US,D,20171229,000000,23.21,23.5866,23.18,23.37,36137,0
+BML_J.US,D,20180102,000000,23.39,23.4,23.17,23.24,7263,0
+BML_J.US,D,20180103,000000,23.16,23.201,23.1,23.18,16917,0
+BML_J.US,D,20180104,000000,23.18,23.2694,23.161,23.18,35566,0
+BML_J.US,D,20180105,000000,23.1701,23.2652,23.1701,23.24,12188,0
+BML_J.US,D,20180108,000000,23.24,23.35,23.2101,23.27,29172,0
+BML_J.US,D,20180109,000000,23.25,23.29,23.22,23.22,13623,0
+BML_J.US,D,20180110,000000,23.22,23.31,23.04,23.18,24172,0
+BML_J.US,D,20180111,000000,23.259,23.259,23.06,23.2,32405,0
+BML_J.US,D,20180112,000000,23.2324,23.49,23.19,23.2502,26342,0
+BML_J.US,D,20180116,000000,23.25,23.5667,23.14,23.14,9240,0
+BML_J.US,D,20180117,000000,23.15,23.2999,23.15,23.2,17664,0
+BML_J.US,D,20180118,000000,23.2,23.2792,23.15,23.16,11469,0
+BML_J.US,D,20180119,000000,23.3,23.5823,23.22,23.35,31037,0
+BML_J.US,D,20180122,000000,23.4182,23.588,23.36,23.39,21111,0
+BML_J.US,D,20180123,000000,23.36,23.5,23.1934,23.3,25782,0
+BML_J.US,D,20180124,000000,23.3439,23.3783,23.16,23.22,15032,0
+BML_J.US,D,20180125,000000,23.2,23.3188,23.2,23.2,19542,0
+BML_J.US,D,20180126,000000,23.25,23.36,23.18,23.18,15773,0
+BML_J.US,D,20180129,000000,23.3,23.3,22.98,22.98,23933,0
+BML_J.US,D,20180130,000000,22.92,23.07,22.7689,22.9,25251,0
+BML_J.US,D,20180131,000000,23.06,23.29,22.81,23.2,23351,0
+BML_J.US,D,20180201,000000,23.15,23.2691,23.0473,23.14,12958,0
+BML_J.US,D,20180202,000000,22.95,23.185,22.8499,23.1,19866,0
+BML_J.US,D,20180205,000000,23.139,23.3677,22.64,23.2473,24553,0
+BML_J.US,D,20180206,000000,22.8864,23.35,22.8864,23.17,19476,0
+BML_J.US,D,20180207,000000,23.05,23.47,23.05,23.31,17455,0
+BML_J.US,D,20180208,000000,23.36,23.599,23.36,23.36,23309,0
+BML_J.US,D,20180209,000000,23.1543,23.541,23.1,23.2088,10804,0
+BML_J.US,D,20180212,000000,23.21,23.2514,23.16,23.2,13794,0
+BML_J.US,D,20180213,000000,23.37,23.45,23.13,23.39,31561,0
+BML_J.US,D,20180214,000000,23.2,23.411,23.131,23.37,31942,0
+BML_J.US,D,20180215,000000,23.33,23.3673,23.2415,23.3,9027,0
+BML_J.US,D,20180216,000000,23.35,23.4547,23.09,23.2,12001,0
+BML_J.US,D,20180220,000000,23.2301,23.6,23.2,23.2,27424,0
+BML_J.US,D,20180221,000000,23.21,23.25,23.04,23.17,19554,0
+BML_J.US,D,20180222,000000,23.31,23.31,23.04,23.1101,22794,0
+BML_J.US,D,20180223,000000,23.15,23.2,23.0504,23.13,22215,0
+BML_J.US,D,20180226,000000,23.15,23.199,23.13,23.1557,9093,0
+BML_J.US,D,20180227,000000,23.15,23.173,23.1,23.12,13365,0
+BML_J.US,D,20180228,000000,23.26,23.26,23.1,23.14,4388,0
+BML_J.US,D,20180301,000000,23.15,23.3502,23.15,23.35,12267,0
+BML_J.US,D,20180302,000000,23.2,23.33,23.15,23.28,16563,0
+BML_J.US,D,20180305,000000,23.19,23.32,23,23.23,147113,0
+BML_J.US,D,20180306,000000,23.21,23.5466,23.14,23.19,10040,0
+BML_J.US,D,20180307,000000,23.17,23.2136,23.13,23.2,2951,0
+BML_J.US,D,20180308,000000,23.17,23.3236,23.17,23.17,9660,0
+BML_J.US,D,20180309,000000,23.23,23.36,23.1,23.17,8563,0
+BML_J.US,D,20180312,000000,23.15,23.37,23.15,23.22,22309,0
+BML_J.US,D,20180313,000000,23.28,23.3185,23.22,23.28,25120,0
+BML_J.US,D,20180314,000000,23.3387,23.3994,23.25,23.31,13713,0
+BML_J.US,D,20180315,000000,23.32,23.5234,23.3011,23.5234,6303,0
+BML_J.US,D,20180316,000000,23.5772,23.7,23.34,23.44,41179,0
+BML_J.US,D,20180319,000000,23.44,23.55,23.2724,23.38,19475,0
+BML_J.US,D,20180320,000000,23.3386,23.53,23.33,23.43,22916,0
+BML_J.US,D,20180321,000000,23.39,23.44,23.35,23.44,11006,0
+BML_J.US,D,20180322,000000,23.4375,23.63,23.34,23.53,31666,0
+BML_J.US,D,20180323,000000,23.48,23.78,23.47,23.6,30070,0
+BML_J.US,D,20180326,000000,23.653,23.7,23.49,23.6999,12466,0
+BML_J.US,D,20180327,000000,23.69,23.87,23.5509,23.65,17338,0
+BML_J.US,D,20180328,000000,23.58,23.81,23.4647,23.77,11125,0
+BML_J.US,D,20180329,000000,23.74,23.99,23.6917,23.91,9730,0
+BML_J.US,D,20180402,000000,23.9,23.93,23.5901,23.5901,4770,0
+BML_J.US,D,20180403,000000,23.75,23.84,23.53,23.71,12477,0
+BML_J.US,D,20180404,000000,23.56,23.75,23.56,23.73,11746,0
+BML_J.US,D,20180405,000000,23.73,23.73,23.49,23.64,10201,0
+BML_J.US,D,20180406,000000,23.64,23.64,23.3613,23.56,9666,0
+BML_J.US,D,20180409,000000,23.78,23.87,23.53,23.5774,21167,0
+BML_J.US,D,20180410,000000,23.68,23.68,23.5,23.57,13560,0
+BML_J.US,D,20180411,000000,23.5,23.56,23.35,23.56,3263,0
+BML_J.US,D,20180412,000000,23.62,23.63,23.461,23.5,7742,0
+BML_J.US,D,20180413,000000,23.5,23.5398,23.311,23.47,6196,0
+BML_J.US,D,20180416,000000,23.4201,23.55,23.3639,23.46,9307,0
+BML_J.US,D,20180417,000000,23.47,23.47,23.34,23.47,10559,0
+BML_J.US,D,20180418,000000,23.4211,23.4211,23.3001,23.3001,4129,0
+BML_J.US,D,20180419,000000,23.3452,23.4878,23.22,23.4661,9170,0
+BML_J.US,D,20180420,000000,23.4501,23.75,23.34,23.75,13478,0
+BML_J.US,D,20180423,000000,23.47,23.6155,23.43,23.54,9305,0
+BML_J.US,D,20180424,000000,23.41,23.44,23.21,23.2428,10632,0
+BML_J.US,D,20180425,000000,23.24,23.32,23.1116,23.2104,10032,0
+BML_J.US,D,20180426,000000,23.1914,23.3587,23.1601,23.26,9387,0
+BML_J.US,D,20180427,000000,23.3136,23.5,23.25,23.34,6730,0
+BML_J.US,D,20180430,000000,23.23,23.41,23.23,23.3975,2407,0
+BML_J.US,D,20180501,000000,23.47,23.49,23.2937,23.3025,4154,0
+BML_J.US,D,20180502,000000,23.31,23.3913,23.2665,23.2665,2941,0
+BML_J.US,D,20180503,000000,23.34,23.57,23.22,23.48,26375,0
+BML_J.US,D,20180504,000000,23.45,23.74,23.3176,23.68,24219,0
+BML_J.US,D,20180507,000000,23.69,23.75,23.4227,23.7,19195,0
+BML_J.US,D,20180508,000000,24.51,24.51,23.6,23.74,10724,0
+BML_J.US,D,20180509,000000,23.7,23.74,23.5401,23.7,22628,0
+BML_J.US,D,20180510,000000,23.7,23.75,23.6252,23.74,14140,0
+BML_J.US,D,20180511,000000,23.7,23.74,23.54,23.74,6982,0
+BML_J.US,D,20180514,000000,23.51,23.7299,23.36,23.68,14018,0
+BML_J.US,D,20180515,000000,23.58,23.7,23.37,23.68,9738,0
+BML_J.US,D,20180516,000000,23.61,23.75,23.6,23.74,14480,0
+BML_J.US,D,20180517,000000,23.64,23.7,23.56,23.69,6799,0
+BML_J.US,D,20180518,000000,23.72,23.74,23.5981,23.7391,4246,0
+BML_J.US,D,20180521,000000,23.63,23.7394,23.62,23.6468,5682,0
+BML_J.US,D,20180522,000000,23.69,23.75,23.552,23.69,15225,0
+BML_J.US,D,20180523,000000,23.69,23.7292,23.65,23.68,3288,0
+BML_J.US,D,20180524,000000,23.6952,23.722,23.6103,23.67,10653,0
+BML_J.US,D,20180525,000000,23.7,23.74,23.5681,23.7,12341,0
+BML_J.US,D,20180529,000000,23.7,23.75,23.61,23.75,11206,0
+BML_J.US,D,20180530,000000,23.7,23.95,23.7,23.8637,2154,0
+BML_J.US,D,20180531,000000,23.95,24.35,23.8311,24.15,38600,0
+BML_J.US,D,20180601,000000,24.3,24.3299,23.98,24.3,12341,0
+BML_J.US,D,20180604,000000,24.3199,24.33,24.02,24.07,15930,0
+BML_J.US,D,20180605,000000,24.01,24.141,23.95,23.97,9934,0
+BML_J.US,D,20180606,000000,24.24,24.3299,24.02,24.24,15076,0
+BML_J.US,D,20180607,000000,24.06,24.1887,24.005,24.07,7517,0
+BML_J.US,D,20180608,000000,24.08,24.2779,24.05,24.24,10476,0
+BML_J.US,D,20180611,000000,24.25,24.25,24.11,24.24,6025,0
+BML_J.US,D,20180612,000000,24.182,24.3291,24.182,24.2658,18332,0
+BML_J.US,D,20180613,000000,24.1201,24.32,24.12,24.2615,5573,0
+BML_J.US,D,20180614,000000,24.1601,24.35,24.1601,24.35,12118,0
+BML_J.US,D,20180615,000000,24.2977,24.44,24.2977,24.3913,6097,0
+BML_J.US,D,20180618,000000,24.41,24.48,24.385,24.47,7427,0
+BML_J.US,D,20180619,000000,24.3348,24.4892,24.3348,24.4795,9866,0
+BML_J.US,D,20180620,000000,24.31,24.78,24.31,24.4789,10654,0
+BML_J.US,D,20180621,000000,24.4,24.73,24.4,24.44,10142,0
+BML_J.US,D,20180622,000000,24.4,24.73,24.365,24.56,36324,0
+BML_J.US,D,20180625,000000,24.4215,24.6,24.41,24.6,7085,0
+BML_J.US,D,20180626,000000,24.56,24.679,24.48,24.5,10832,0
+BML_J.US,D,20180627,000000,24.5,25,24.4812,24.95,49836,0
+BML_J.US,D,20180628,000000,24.9151,25.0848,24.82,24.82,12100,0
+BML_J.US,D,20180629,000000,24.8,24.94,24.79,24.8,7535,0
+BML_J.US,D,20180702,000000,24.6487,24.92,24.62,24.8,16866,0
+BML_J.US,D,20180703,000000,24.94,24.99,24.82,24.82,11077,0
+BML_J.US,D,20180705,000000,24.92,24.97,24.82,24.87,21734,0
+BML_J.US,D,20180706,000000,24.94,24.94,24.868,24.88,21202,0
+BML_J.US,D,20180709,000000,24.94,24.94,24.57,24.62,25077,0
+BML_J.US,D,20180710,000000,24.77,24.77,24.61,24.64,14662,0
+BML_J.US,D,20180711,000000,24.6246,24.6639,24.42,24.42,13765,0
+BML_J.US,D,20180712,000000,24.42,24.4852,24.16,24.16,14982,0
+BML_J.US,D,20180713,000000,24.2184,24.2746,24.0116,24.27,26453,0
+BML_J.US,D,20180716,000000,24.16,24.33,24.01,24.2,13269,0
+BML_J.US,D,20180717,000000,24.19,24.91,24.18,24.5,38112,0
+BML_J.US,D,20180718,000000,24.381,24.6701,24.381,24.39,15465,0
+BML_J.US,D,20180719,000000,24.4,24.482,24.25,24.26,6791,0
+BML_J.US,D,20180720,000000,24.26,24.52,24.18,24.5,20311,0
+BML_J.US,D,20180723,000000,24.2808,24.4599,24.1979,24.315,8977,0
+BML_J.US,D,20180724,000000,24.4868,24.4868,24.2084,24.21,8458,0
+BML_J.US,D,20180725,000000,24.25,24.405,24.1501,24.3977,15407,0
+BML_J.US,D,20180726,000000,24.4966,24.57,24.22,24.4802,8066,0
+BML_J.US,D,20180727,000000,24.5,24.5615,24.3094,24.55,9069,0
+BML_J.US,D,20180730,000000,24.241,24.46,24.24,24.46,5917,0
+BML_J.US,D,20180731,000000,24.2422,24.6471,24.2422,24.46,5834,0
+BML_J.US,D,20180801,000000,24.27,24.46,24.1736,24.46,4494,0
+BML_J.US,D,20180802,000000,24.4,24.7762,24.32,24.7762,5503,0
+BML_J.US,D,20180803,000000,24.3979,24.79,24.3704,24.79,5619,0
+BML_J.US,D,20180806,000000,24.4301,24.7072,24.4301,24.7,3594,0
+BML_J.US,D,20180807,000000,24.65,24.6983,24.53,24.53,4537,0
+BML_J.US,D,20180808,000000,24.67,24.6899,24.5019,24.6899,3509,0
+BML_J.US,D,20180809,000000,24.6799,24.71,24.6516,24.7,11253,0
+BML_J.US,D,20180810,000000,24.64,24.75,24.64,24.7296,5893,0
+BML_J.US,D,20180813,000000,24.8,24.8,24.7158,24.79,5864,0
+BML_J.US,D,20180814,000000,24.53,24.53,24.39,24.5187,3583,0
+BML_J.US,D,20180815,000000,24.39,24.5594,24.39,24.4773,12284,0
+BML_J.US,D,20180816,000000,24.47,24.5499,24.38,24.38,18061,0
+BML_J.US,D,20180817,000000,24.5019,24.64,24.3937,24.5155,8342,0
+BML_J.US,D,20180820,000000,24.54,24.5999,24.46,24.46,4816,0
+BML_J.US,D,20180821,000000,24.42,24.4791,24.3872,24.4,4107,0
+BML_J.US,D,20180822,000000,24.57,24.58,24.39,24.39,2756,0
+BML_J.US,D,20180823,000000,24.58,24.7692,24.4388,24.7692,1147,0
+BML_J.US,D,20180824,000000,24.5952,24.5962,24.52,24.53,2943,0
+BML_J.US,D,20180827,000000,24.5755,24.77,24.39,24.39,6324,0
+BML_J.US,D,20180828,000000,24.73,24.73,24.5,24.65,7286,0
+BML_J.US,D,20180829,000000,24.65,24.8462,24.4474,24.6508,8752,0
+BML_J.US,D,20180830,000000,24.6191,24.85,24.563,24.61,12921,0
+BML_J.US,D,20180831,000000,24.6,24.83,24.6,24.83,5631,0
+BML_J.US,D,20180904,000000,24.8164,24.82,24.4601,24.82,7520,0
+BML_J.US,D,20180905,000000,24.706,24.72,24.501,24.72,5518,0
+BML_J.US,D,20180906,000000,24.7276,24.7276,24.51,24.67,11363,0
+BML_J.US,D,20180907,000000,24.503,24.62,24.261,24.45,16853,0
+BML_J.US,D,20180910,000000,24.4,24.66,24.4,24.66,13188,0
+BML_J.US,D,20180911,000000,24.4,24.64,24.4,24.64,8795,0
+BML_J.US,D,20180912,000000,24.63,24.77,24.551,24.77,4815,0
+BML_J.US,D,20180913,000000,24.7,24.74,24.6,24.74,8449,0
+BML_J.US,D,20180914,000000,24.5361,24.7,24.49,24.7,3219,0
+BML_J.US,D,20180917,000000,24.73,24.76,24.48,24.48,4463,0
+BML_J.US,D,20180918,000000,24.5662,24.7565,24.5001,24.6225,3220,0
+BML_J.US,D,20180919,000000,24.42,24.83,24.42,24.83,6690,0
+BML_J.US,D,20180920,000000,24.7,24.7,24.4,24.51,11841,0
+BML_J.US,D,20180921,000000,24.4817,24.57,24.4,24.5024,9914,0
+BML_J.US,D,20180924,000000,24.5,24.81,24.402,24.81,9556,0
+BML_J.US,D,20180925,000000,24.73,24.74,24.5,24.7,20268,0
+BML_J.US,D,20180926,000000,24.63,24.75,24.4788,24.588,12563,0
+BML_J.US,D,20180927,000000,24.75,24.8309,24.5713,24.6,17349,0
+BML_J.US,D,20180928,000000,24.4298,24.8299,24.4298,24.5,12042,0
+BML_J.US,D,20181001,000000,24.4536,24.79,24.4536,24.73,10040,0
+BML_J.US,D,20181002,000000,24.56,24.73,24.47,24.68,9151,0
+BML_J.US,D,20181003,000000,24.52,24.771,23.89,24.48,22233,0
+BML_J.US,D,20181004,000000,24.16,24.2601,23.45,24.12,27061,0
+BML_J.US,D,20181005,000000,24.2,24.495,23.8654,24.33,10220,0
+BML_J.US,D,20181008,000000,24.359,24.5809,23.9478,24.29,5573,0
+BML_J.US,D,20181009,000000,24.321,24.5802,24.01,24.1133,16832,0
+BML_J.US,D,20181010,000000,24.01,24.01,23.31,23.64,5657,0
+BML_J.US,D,20181011,000000,23.65,23.7273,22.9578,23.2,5350,0
+BML_J.US,D,20181012,000000,23.6599,23.9,23.26,23.9,4925,0
+BML_J.US,D,20181015,000000,23.45,23.6603,23.38,23.59,4711,0
+BML_J.US,D,20181016,000000,23.5007,23.51,23.2748,23.37,2383,0
+BML_J.US,D,20181017,000000,23.3964,23.75,23.2801,23.62,4912,0
+BML_J.US,D,20181018,000000,23.6882,23.6882,23.51,23.51,3661,0
+BML_J.US,D,20181019,000000,23.5529,24.24,23.53,23.98,15277,0
+BML_J.US,D,20181022,000000,24.1,24.1,23.705,23.7366,9935,0
+BML_J.US,D,20181023,000000,23.5635,23.7514,23.56,23.61,1750,0
+BML_J.US,D,20181024,000000,23.6592,23.87,23.58,23.82,7561,0
+BML_J.US,D,20181025,000000,23.67,23.7173,23.57,23.57,8221,0
+BML_J.US,D,20181026,000000,23.58,23.6114,23.2868,23.2868,2333,0
+BML_J.US,D,20181029,000000,23.4825,23.4825,23.26,23.3963,970,0
+BML_J.US,D,20181030,000000,23.3534,23.3896,23.26,23.26,1157,0
+BML_J.US,D,20181031,000000,23.5332,23.6581,23.27,23.27,3724,0
+BML_J.US,D,20181101,000000,23.49,23.6,23.49,23.51,3359,0
+BML_J.US,D,20181102,000000,23.6,24.2082,23.556,23.8545,4616,0
+BML_J.US,D,20181105,000000,23.54,24.2316,23.4358,23.82,12565,0
+BML_J.US,D,20181106,000000,23.45,23.8854,23.45,23.8235,1632,0
+BML_J.US,D,20181107,000000,23.749,23.75,23.4432,23.75,5283,0
+BML_J.US,D,20181108,000000,23.75,23.802,23.49,23.6,2100,0
+BML_J.US,D,20181109,000000,23.75,23.75,23.27,23.5,3600,0
+BML_J.US,D,20181112,000000,23.51,23.759,23.5,23.5,2923,0
+BML_J.US,D,20181113,000000,23.85,23.85,23.5907,23.8267,4363,0
+BML_J.US,D,20181114,000000,23.28,23.58,23.27,23.4,3907,0
+BML_J.US,D,20181115,000000,23.24,23.285,22.85,22.89,26897,0
+BML_J.US,D,20181116,000000,22.85,23.2425,22.5189,22.82,2083,0
+BML_J.US,D,20181119,000000,23.08,23.08,21.82,22.17,15702,0
+BML_J.US,D,20181120,000000,22.01,22.49,21.29,21.97,17066,0
+BML_J.US,D,20181121,000000,22.21,22.21,21.95,22.15,4994,0
+BML_J.US,D,20181123,000000,22.15,22.1899,21.92,21.92,437,0
+BML_J.US,D,20181126,000000,21.89,21.93,21.54,21.57,6058,0
+BML_J.US,D,20181127,000000,21.7042,21.9335,21.66,21.66,6114,0
+BML_J.US,D,20181128,000000,22,22.2399,21.43,21.61,29736,0
+BML_J.US,D,20181129,000000,21.43,21.5329,20.76,20.8,40383,0
+BML_J.US,D,20181130,000000,20.8,20.8,19.89,20.4,34355,0
+BML_J.US,D,20181203,000000,20.52,20.52,19.78,19.81,50963,0
+BML_J.US,D,20181204,000000,19.94,19.94,19.04,19.3,134069,0
+BML_J.US,D,20181206,000000,19.53,19.59,19.05,19.53,116970,0
+BML_J.US,D,20181207,000000,19.61,20.32,19.39,19.41,79365,0
+BML_J.US,D,20181210,000000,19.54,19.73,19.33,19.48,19521,0
+BML_J.US,D,20181211,000000,19.54,19.74,19.44,19.52,48220,0
+BML_J.US,D,20181212,000000,19.86,20.1,19.52,19.57,53717,0
+BML_J.US,D,20181213,000000,19.7,19.72,19.4601,19.61,91364,0
+BML_J.US,D,20181214,000000,19.6,19.79,19.6,19.77,27350,0
+BML_J.US,D,20181217,000000,19.699,19.699,19.47,19.5,46790,0
+BML_J.US,D,20181218,000000,19.5155,19.5155,19.13,19.26,48916,0
+BML_J.US,D,20181219,000000,19.4122,19.64,19.28,19.28,45778,0
+BML_J.US,D,20181220,000000,19.28,19.5,19.07,19.3,51250,0
+BML_J.US,D,20181221,000000,19.44,19.4575,18.77,18.89,68720,0
+BML_J.US,D,20181224,000000,18.9,19.2111,18.7,18.94,34710,0
+BML_J.US,D,20181226,000000,19.02,19.4,18.95,19.39,48124,0
+BML_J.US,D,20181227,000000,19.3236,19.64,19.1535,19.64,33982,0
+BML_J.US,D,20181228,000000,19.3055,20.28,19.3055,20.23,31931,0
+BML_J.US,D,20181231,000000,20.74,20.8355,19.82,20.74,31644,0
+BML_J.US,D,20190102,000000,20.39,20.83,20.39,20.75,25967,0
+BML_J.US,D,20190103,000000,20.8,21.5059,20.45,21.43,28576,0
+BML_J.US,D,20190104,000000,21.42,21.42,20.8963,21.19,33743,0
+BML_J.US,D,20190107,000000,21.27,22.23,21.2,21.3253,36029,0
+BML_J.US,D,20190108,000000,21.5,21.5,20.971,21.15,48832,0
+BML_J.US,D,20190109,000000,21.15,21.38,20.8751,21.18,25835,0
+BML_J.US,D,20190110,000000,21.25,21.32,21.2,21.25,9414,0
+BML_J.US,D,20190111,000000,21.151,21.26,21.1202,21.25,6631,0
+BML_J.US,D,20190114,000000,21.21,21.3,21,21.2918,14247,0
+BML_J.US,D,20190115,000000,21.27,21.3,21.05,21.29,17702,0
+BML_J.US,D,20190116,000000,21.29,21.45,21.17,21.17,12651,0
+BML_J.US,D,20190117,000000,21.17,21.17,21.17,21.17,391,0
+BML_J.US,D,20190118,000000,21.13,21.4199,21.12,21.17,11134,0
+BML_J.US,D,20190122,000000,21.15,21.44,21.15,21.44,11276,0
+BML_J.US,D,20190123,000000,21.44,21.44,21.135,21.2,16756,0
+BML_J.US,D,20190124,000000,21.13,21.21,21.12,21.12,5136,0
+BML_J.US,D,20190125,000000,21.12,21.4178,21.12,21.25,8323,0
+BML_J.US,D,20190128,000000,21.17,21.43,21.0104,21.05,38033,0
+BML_J.US,D,20190129,000000,21.14,21.4,21.13,21.15,12593,0
+BML_J.US,D,20190130,000000,21.18,21.41,21.18,21.37,7479,0
+BML_J.US,D,20190131,000000,21.36,21.49,21,21,29067,0
+BML_J.US,D,20190201,000000,21.12,21.253,20.92,21.1,10642,0
+BML_J.US,D,20190204,000000,21.1858,21.2,20.9,21.01,25889,0
+BML_J.US,D,20190205,000000,21.01,21.1486,20.5798,20.75,37257,0
+BML_J.US,D,20190206,000000,20.79,20.83,20.45,20.55,16897,0
+BML_J.US,D,20190207,000000,20.3346,20.79,20.33,20.585,6401,0
+BML_J.US,D,20190208,000000,20.59,20.59,20.3085,20.55,28997,0
+BML_J.US,D,20190211,000000,20.56,20.83,20.52,20.78,11494,0
+BML_J.US,D,20190212,000000,20.78,20.95,20.78,20.88,33732,0
+BML_J.US,D,20190213,000000,20.88,20.95,20.81,20.92,28715,0
+BML_J.US,D,20190214,000000,20.66,20.81,20.6,20.67,6969,0
+BML_J.US,D,20190215,000000,20.8275,20.8495,20.65,20.71,14215,0
+BML_J.US,D,20190219,000000,20.71,20.9545,20.71,20.89,9777,0
+BML_J.US,D,20190220,000000,20.72,20.87,20.72,20.85,6825,0
+BML_J.US,D,20190221,000000,20.76,20.83,20.731,20.79,10933,0
+BML_J.US,D,20190222,000000,20.78,20.88,20.78,20.85,12249,0
+BML_J.US,D,20190225,000000,20.85,21.0988,20.85,21.02,23837,0
+BML_J.US,D,20190226,000000,21.03,21.19,20.9701,21.14,54582,0
+BML_J.US,D,20190227,000000,21.1396,21.55,21.1057,21.51,102052,0
+BML_J.US,D,20190228,000000,21.51,21.85,21.3,21.34,84454,0
+BML_J.US,D,20190301,000000,21.35,21.35,21,21.2,23017,0
+BML_J.US,D,20190304,000000,21.19,21.43,21.04,21.19,39434,0
+BML_J.US,D,20190305,000000,21.1,21.2032,21.091,21.16,9131,0
+BML_J.US,D,20190306,000000,21.19,21.2154,21.07,21.13,8800,0
+BML_J.US,D,20190307,000000,21.13,21.1677,20.73,20.88,25998,0
+BML_J.US,D,20190308,000000,20.939,21.19,20.87,21.04,3176,0
+BML_J.US,D,20190311,000000,20.99,21.1672,20.8841,21.08,8193,0
+BML_J.US,D,20190312,000000,21.07,21.16,20.9696,21.07,11810,0
+BML_J.US,D,20190313,000000,21.0829,21.099,20.92,20.95,24402,0
+BML_J.US,D,20190314,000000,21,21.13,20.93,20.98,44223,0
+BML_J.US,D,20190315,000000,20.98,21.1399,20.93,21.05,9422,0
+BML_J.US,D,20190318,000000,20.97,21.149,20.97,21.06,3823,0
+BML_J.US,D,20190319,000000,21.06,21.117,21,21,9227,0
+BML_J.US,D,20190320,000000,21.06,21.06,20.78,20.78,13692,0
+BML_J.US,D,20190321,000000,20.8162,20.8892,20.79,20.83,10584,0
+BML_J.US,D,20190322,000000,20.76,20.825,20.52,20.6,22236,0
+BML_J.US,D,20190325,000000,20.5935,20.5951,20.4378,20.48,22629,0
+BML_J.US,D,20190326,000000,20.6119,20.6673,20.52,20.6,49943,0
+BML_J.US,D,20190327,000000,20.6469,21,20.61,20.97,45245,0
+BML_J.US,D,20190328,000000,20.98,21.18,20.9144,21.18,52136,0
+BML_J.US,D,20190329,000000,21.0201,21.179,20.85,20.85,67280,0
+BML_J.US,D,20190401,000000,20.9,21.14,20.8779,21,33003,0
+BML_J.US,D,20190402,000000,20.9,21.1299,20.9,21.075,18015,0
+BML_J.US,D,20190403,000000,21,21.339,21,21.25,40016,0
+BML_J.US,D,20190404,000000,21.25,21.3756,21.1624,21.27,20924,0
+BML_J.US,D,20190405,000000,21.28,21.37,20.96,21.04,63213,0
+BML_J.US,D,20190408,000000,21.0314,21.201,21.0314,21.07,4063,0
+BML_J.US,D,20190409,000000,21.14,21.14,20.97,21.12,21152,0
+BML_J.US,D,20190410,000000,21.17,21.29,21.1304,21.29,18167,0
+BML_J.US,D,20190411,000000,21.29,21.37,21.29,21.34,33789,0
+BML_J.US,D,20190412,000000,21.35,21.35,21.2868,21.34,5613,0
+BML_J.US,D,20190415,000000,21.22,21.47,21.2121,21.4465,22655,0
+BML_J.US,D,20190416,000000,21.4152,21.605,21.4152,21.49,19761,0
+BML_J.US,D,20190417,000000,21.6285,21.6285,21.4916,21.5248,7335,0
+BML_J.US,D,20190418,000000,21.53,21.7,21.5,21.68,22402,0
+BML_J.US,D,20190422,000000,21.6985,21.6985,21.5501,21.6,9509,0
+BML_J.US,D,20190423,000000,21.64,21.82,21.6,21.71,23613,0
+BML_J.US,D,20190424,000000,21.71,21.94,21.71,21.86,34779,0
+BML_J.US,D,20190425,000000,21.8212,21.9099,21.79,21.9099,14967,0
+BML_J.US,D,20190426,000000,21.88,22.15,21.873,22.11,72738,0
+BML_J.US,D,20190429,000000,22.12,22.19,21.89,22.09,62324,0
+BML_J.US,D,20190430,000000,22.08,22.08,21.79,21.84,48781,0
+BML_J.US,D,20190501,000000,21.85,22.03,21.83,22.0028,16812,0
+BML_J.US,D,20190502,000000,22.03,22.15,21.9257,22.09,40202,0
+BML_J.US,D,20190503,000000,22.15,22.18,22.05,22.15,44394,0
+BML_J.US,D,20190506,000000,22.0576,22.1498,22.0393,22.1253,4434,0
+BML_J.US,D,20190507,000000,22.02,22.1288,22.02,22.03,25514,0
+BML_J.US,D,20190508,000000,22.0301,22.1,22.01,22.05,8130,0
+BML_J.US,D,20190509,000000,22.0421,22.17,22.0418,22.08,9457,0
+BML_J.US,D,20190510,000000,22.11,22.18,22.0895,22.1797,13089,0
+BML_J.US,D,20190513,000000,22.17,22.17,22.0372,22.05,18301,0
+BML_J.US,D,20190514,000000,21.85,21.97,21.79,21.88,8981,0
+BML_J.US,D,20190515,000000,21.85,21.9,21.84,21.89,7806,0
+BML_J.US,D,20190516,000000,21.92,21.97,21.86,21.97,15611,0
+BML_J.US,D,20190517,000000,21.86,21.9716,21.86,21.9,6267,0
+BML_J.US,D,20190520,000000,21.81,21.86,21.75,21.76,9017,0
+BML_J.US,D,20190521,000000,21.895,21.9632,21.76,21.94,15349,0
+BML_J.US,D,20190522,000000,21.8537,21.96,21.8503,21.9598,11997,0
+BML_J.US,D,20190523,000000,21.95,21.95,21.8001,21.92,16052,0
+BML_J.US,D,20190524,000000,21.95,22,21.95,21.98,5826,0
+BML_J.US,D,20190528,000000,21.98,21.98,21.85,21.85,14289,0
+BML_J.US,D,20190529,000000,21.85,21.89,21.825,21.84,37605,0
+BML_J.US,D,20190530,000000,21.9457,21.9457,21.76,21.76,23627,0
+BML_J.US,D,20190531,000000,21.76,21.79,21.75,21.79,12368,0
+BML_J.US,D,20190603,000000,21.71,21.71,21.43,21.6,17294,0
+BML_J.US,D,20190604,000000,21.83,21.85,21.7,21.83,15267,0
+BML_J.US,D,20190605,000000,21.83,21.97,21.77,21.83,8119,0
+BML_J.US,D,20190606,000000,21.77,21.88,21.77,21.86,3887,0
+BML_J.US,D,20190607,000000,21.85,21.89,21.76,21.83,7474,0
+BML_J.US,D,20190610,000000,21.94,21.97,21.79,21.88,25916,0
+BML_J.US,D,20190611,000000,21.95,21.95,21.82,21.8384,10716,0
+BML_J.US,D,20190612,000000,21.82,21.9,21.82,21.87,11840,0
+BML_J.US,D,20190613,000000,21.8894,21.97,21.7812,21.93,34002,0
+BML_J.US,D,20190614,000000,21.8797,21.8866,21.8,21.8,6318,0
+BML_J.US,D,20190617,000000,21.8288,21.98,21.82,21.879,21751,0
+BML_J.US,D,20190618,000000,21.96,21.97,21.8928,21.95,10449,0
+BML_J.US,D,20190619,000000,21.99,22.079,21.9524,22.055,10015,0
+BML_J.US,D,20190620,000000,21.92,22.07,21.92,22.05,16575,0
+BML_J.US,D,20190621,000000,21.9,22.109,21.9,22.064,6725,0
+BML_J.US,D,20190624,000000,22,22.09,21.75,22.06,19416,0
+BML_J.US,D,20190625,000000,21.91,21.97,21.78,21.78,21642,0
+BML_J.US,D,20190626,000000,21.81,22.01,21.81,22.01,17062,0
+BML_J.US,D,20190627,000000,21.9264,22.09,21.85,21.94,18872,0
+BML_J.US,D,20190628,000000,21.88,22.078,21.81,21.85,19079,0
+BML_J.US,D,20190701,000000,22.04,22.04,21.88,22.03,11831,0
+BML_J.US,D,20190702,000000,22.04,22.2,21.9309,22,21190,0
+BML_J.US,D,20190703,000000,22.21,22.235,22.02,22.235,7893,0
+BML_J.US,D,20190705,000000,22.05,22.23,22,22,27042,0
+BML_J.US,D,20190708,000000,22.06,22.0665,22,22.027,4667,0
+BML_J.US,D,20190709,000000,21.84,22.12,21.84,22.12,6489,0
+BML_J.US,D,20190710,000000,21.92,22.13,21.92,22.1,9235,0
+BML_J.US,D,20190711,000000,22.13,22.13,22.02,22.12,6477,0
+BML_J.US,D,20190712,000000,22.12,22.22,22.0625,22.15,5095,0
+BML_J.US,D,20190715,000000,22,22.22,22,22.17,866,0
+BML_J.US,D,20190716,000000,22.17,22.1761,22.05,22.09,8413,0
+BML_J.US,D,20190717,000000,22.04,22.21,22.04,22.14,12159,0
+BML_J.US,D,20190718,000000,22.14,22.299,22.08,22.11,15428,0
+BML_J.US,D,20190719,000000,22.11,22.25,22.04,22.25,12200,0
+BML_J.US,D,20190722,000000,22.2173,22.3,22.191,22.24,8009,0
+BML_J.US,D,20190723,000000,22.1686,22.3,22.1686,22.2,22057,0
+BML_J.US,D,20190724,000000,22.1771,22.3013,22.1651,22.23,13602,0
+BML_J.US,D,20190725,000000,22.3126,22.37,22.28,22.32,19763,0
+BML_J.US,D,20190726,000000,22.311,22.37,22.311,22.35,7954,0
+BML_J.US,D,20190729,000000,22.38,22.72,22.38,22.6553,27255,0
+BML_J.US,D,20190730,000000,22.75,22.75,22.65,22.65,20024,0
+BML_J.US,D,20190731,000000,22.8003,22.8003,22.65,22.7,11049,0
+BML_J.US,D,20190801,000000,22.83,22.89,22.72,22.85,9259,0
+BML_J.US,D,20190802,000000,22.67,23.06,22.67,22.91,38474,0
+BML_J.US,D,20190805,000000,22.63,22.945,22.61,22.93,19984,0
+BML_J.US,D,20190806,000000,22.74,22.99,22.74,22.82,22448,0
+BML_J.US,D,20190807,000000,22.89,22.92,22.6837,22.92,15622,0
+BML_J.US,D,20190808,000000,23.06,23.0668,22.8101,22.9549,8148,0
+BML_J.US,D,20190809,000000,22.85,23.27,22.85,23.27,29203,0
+BML_J.US,D,20190812,000000,23.2179,23.28,23.0465,23.2684,14058,0
+BML_J.US,D,20190813,000000,23.35,23.385,23.16,23.25,26093,0
+BML_J.US,D,20190814,000000,22.9,23.01,22.89,23,10811,0
+BML_J.US,D,20190815,000000,23.0301,23.28,22.91,23.09,17889,0
+BML_J.US,D,20190816,000000,23.2539,23.2539,23.02,23.05,9306,0
+BML_J.US,D,20190819,000000,23.27,23.27,23.11,23.11,3552,0
+BML_J.US,D,20190820,000000,22.96,23.24,22.95,23.12,8821,0
+BML_J.US,D,20190821,000000,23.0153,23.2499,23.0153,23.15,7634,0
+BML_J.US,D,20190822,000000,23.3688,23.4,23.15,23.4,13913,0
+BML_J.US,D,20190823,000000,23.39,23.4,23.06,23.19,14708,0
+BML_J.US,D,20190826,000000,23.2,23.2,23.1,23.1335,10728,0
+BML_J.US,D,20190827,000000,23.15,23.2,23.02,23.2,8415,0
+BML_J.US,D,20190828,000000,23.25,23.42,23.15,23.21,14808,0
+BML_J.US,D,20190829,000000,23.21,23.4399,23.17,23.17,10937,0
+BML_J.US,D,20190830,000000,23.38,23.38,23.05,23.27,41724,0
+BML_J.US,D,20190903,000000,23.27,23.27,22.94,23.06,52834,0
+BML_J.US,D,20190904,000000,23.06,23.2,23.06,23.1,14561,0
+BML_J.US,D,20190905,000000,23.07,23.25,23.07,23.16,21080,0
+BML_J.US,D,20190906,000000,23.18,23.315,23.12,23.31,19056,0
+BML_J.US,D,20190909,000000,23.25,23.55,23.25,23.47,16507,0
+BML_J.US,D,20190910,000000,23.445,23.65,23.32,23.5,20215,0
+BML_J.US,D,20190911,000000,23.431,23.524,23.35,23.49,6393,0
+BML_J.US,D,20190912,000000,23.51,23.5339,23.41,23.495,6446,0
+BML_J.US,D,20190913,000000,23.59,23.59,23.3,23.32,30277,0
+BML_J.US,D,20190916,000000,23.5,23.5,23.3524,23.47,6867,0
+BML_J.US,D,20190917,000000,23.41,23.6,23.41,23.5536,15087,0
+BML_J.US,D,20190918,000000,23.5,23.5732,23.5,23.5732,5254,0
+BML_J.US,D,20190919,000000,23.6,23.81,23.6,23.6813,18166,0
+BML_J.US,D,20190920,000000,23.68,23.8014,23.68,23.7778,7617,0
+BML_J.US,D,20190923,000000,23.7603,23.8678,23.7603,23.82,16219,0
+BML_J.US,D,20190924,000000,23.82,23.8861,23.76,23.76,8182,0
+BML_J.US,D,20190925,000000,23.7559,23.86,23.71,23.74,5807,0
+BML_J.US,D,20190926,000000,23.7,23.7581,23.56,23.6,18428,0
+BML_J.US,D,20190927,000000,23.6,23.6,23.25,23.26,23486,0
+BML_J.US,D,20190930,000000,23.2977,23.47,22.33,22.75,437655,0
+BML_J.US,D,20191001,000000,22.85,22.86,22.6315,22.7,28501,0
+BML_J.US,D,20191002,000000,22.63,22.63,22.2699,22.54,41123,0
+BML_J.US,D,20191003,000000,22.52,22.6,22.48,22.53,13111,0
+BML_J.US,D,20191004,000000,22.55,22.73,22.55,22.7,35058,0
+BML_J.US,D,20191007,000000,22.69,22.73,22.5,22.64,39626,0
+BML_J.US,D,20191008,000000,22.51,22.6082,22.46,22.55,26594,0
+BML_J.US,D,20191009,000000,22.5619,22.5619,22.49,22.49,6350,0
+BML_J.US,D,20191010,000000,22.49,22.5694,22.4232,22.48,6234,0
+BML_J.US,D,20191011,000000,22.49,22.635,22.49,22.5798,12830,0
+BML_J.US,D,20191014,000000,22.5,22.73,22.5,22.73,12930,0
+BML_J.US,D,20191015,000000,22.73,22.88,22.681,22.8379,23998,0
+BML_J.US,D,20191016,000000,22.8585,23.04,22.83,22.92,21805,0
+BML_J.US,D,20191017,000000,23.03,23.03,22.86,22.86,18223,0
+BML_J.US,D,20191018,000000,22.78,23,22.78,22.87,10924,0
+BML_J.US,D,20191021,000000,22.93,22.93,22.76,22.8,18873,0
+BML_J.US,D,20191022,000000,22.82,22.9699,22.82,22.9,61588,0
+BML_J.US,D,20191023,000000,22.9614,23.1335,22.9,23.09,24480,0
+BML_J.US,D,20191024,000000,23.08,23.22,23.07,23.15,24465,0
+BML_J.US,D,20191025,000000,23.06,23.18,23.06,23.14,32376,0
+BML_J.US,D,20191028,000000,23.11,23.18,23,23.1179,13763,0
+BML_J.US,D,20191029,000000,23.07,23.12,23.04,23.12,54460,0
+BML_J.US,D,20191030,000000,23.12,23.25,23.08,23.18,51592,0
+BML_J.US,D,20191031,000000,23.11,23.1655,22.94,22.94,202683,0
+BML_J.US,D,20191101,000000,22.99,23.04,22.94,23.03,27174,0
+BML_J.US,D,20191104,000000,23.02,23.13,22.93,23.1,25958,0
+BML_J.US,D,20191105,000000,23.06,23.11,23,23.0296,38808,0
+BML_J.US,D,20191106,000000,23.11,23.16,23.02,23.08,32338,0
+BML_J.US,D,20191107,000000,23.08,23.12,23.02,23.08,63623,0
+BML_J.US,D,20191108,000000,23.02,23.17,23,23.17,33149,0
+BML_J.US,D,20191111,000000,23.17,23.28,23.16,23.161,13906,0
+BML_J.US,D,20191112,000000,23.2,23.2,23.09,23.121,31373,0
+BML_J.US,D,20191113,000000,23.1397,23.2,23.1397,23.16,18253,0
+BML_J.US,D,20191114,000000,22.92,23.02,22.88,22.96,29171,0
+BML_J.US,D,20191115,000000,23,23.05,22.95,23.03,22322,0
+BML_J.US,D,20191118,000000,23.08,23.1,23,23.06,40845,0
+BML_J.US,D,20191119,000000,23.12,23.12,23.06,23.06,13930,0
+BML_J.US,D,20191120,000000,23.09,23.1,23.05,23.09,12428,0
+BML_J.US,D,20191121,000000,23.13,23.14,23.09,23.09,10636,0
+BML_J.US,D,20191122,000000,23.0366,23.0876,23.0366,23.05,11589,0
+BML_J.US,D,20191125,000000,23.0833,23.16,23.0833,23.11,13793,0
+BML_J.US,D,20191126,000000,23.12,23.31,23.12,23.29,32860,0
+BML_J.US,D,20191127,000000,23.29,23.29,23.15,23.2361,12632,0
+BML_J.US,D,20191129,000000,23.25,23.25,23.14,23.14,17388,0
+BML_J.US,D,20191202,000000,23.2,23.215,23.0401,23.15,20278,0
+BML_J.US,D,20191203,000000,23.15,23.24,23.07,23.23,30844,0
+BML_J.US,D,20191204,000000,23.29,23.29,23.1088,23.18,22033,0
+BML_J.US,D,20191205,000000,23.23,23.4,23.13,23.17,30049,0
+BML_J.US,D,20191206,000000,23.15,23.37,23.14,23.2147,18552,0
+BML_J.US,D,20191209,000000,23.35,23.35,23.15,23.15,18455,0
+BML_J.US,D,20191210,000000,23.16,23.27,23.16,23.18,25620,0
+BML_J.US,D,20191211,000000,23.2,23.33,23.2,23.33,20879,0
+BML_J.US,D,20191212,000000,23.27,23.28,23.18,23.26,14440,0
+BML_J.US,D,20191213,000000,23.27,23.37,23.27,23.3196,31066,0
+BML_J.US,D,20191216,000000,23.306,23.3591,23.291,23.3133,11449,0
+BML_J.US,D,20191217,000000,23.33,23.49,23.2965,23.43,38434,0
+BML_J.US,D,20191218,000000,23.45,23.45,23.34,23.4,30011,0
+BML_J.US,D,20191219,000000,23.37,23.44,23.3527,23.4,30456,0
+BML_J.US,D,20191220,000000,23.45,23.5322,23.4,23.43,29682,0
+BML_J.US,D,20191223,000000,23.43,23.53,23.4,23.45,22077,0
+BML_J.US,D,20191224,000000,23.5,23.51,23.45,23.5075,10791,0
+BML_J.US,D,20191226,000000,23.53,23.53,23.38,23.39,13433,0
+BML_J.US,D,20191227,000000,23.35,23.4486,23.35,23.4,22326,0
+BML_J.US,D,20191230,000000,23.4,23.4,23.21,23.21,39820,0
+BML_J.US,D,20191231,000000,23.25,23.35,23.25,23.33,14516,0
+BML_J.US,D,20200102,000000,23.35,23.59,23.35,23.55,50898,0
+BML_J.US,D,20200103,000000,23.43,23.58,23.43,23.54,21228,0
+BML_J.US,D,20200106,000000,23.49,23.585,23.49,23.53,23918,0
+BML_J.US,D,20200107,000000,23.5,23.64,23.46,23.46,26320,0
+BML_J.US,D,20200108,000000,23.56,23.695,23.55,23.65,23530,0
+BML_J.US,D,20200109,000000,23.69,23.92,23.6675,23.8401,37267,0
+BML_J.US,D,20200110,000000,23.94,23.94,23.8152,23.834,26583,0
+BML_J.US,D,20200113,000000,23.82,24.13,23.82,23.9406,49862,0
+BML_J.US,D,20200114,000000,24.02,24.28,23.94,24.11,26249,0
+BML_J.US,D,20200115,000000,24.06,24.29,24.06,24.22,29638,0
+BML_J.US,D,20200116,000000,24.2262,24.29,24.2,24.29,21193,0
+BML_J.US,D,20200117,000000,24.29,24.29,24.04,24.16,25606,0
+BML_J.US,D,20200121,000000,24.29,24.29,24.17,24.2,39207,0
+BML_J.US,D,20200122,000000,24.28,24.28,24.1555,24.26,24793,0
+BML_J.US,D,20200123,000000,24.26,24.29,24.1134,24.2,25186,0
+BML_J.US,D,20200124,000000,24.22,24.29,24.19,24.19,22303,0
+BML_J.US,D,20200127,000000,24.14,24.2399,24.05,24.2399,11869,0
+BML_J.US,D,20200128,000000,24.2269,24.7699,24.16,24.6289,22088,0
+BML_J.US,D,20200129,000000,24.63,24.72,24.3175,24.6487,55070,0
+BML_J.US,D,20200130,000000,24.54,24.76,24.35,24.76,23668,0
+BML_J.US,D,20200131,000000,24.5983,25.175,24.47,25.05,70380,0
+BML_J.US,D,20200203,000000,25,25.0835,24.7822,24.9,25373,0
+BML_J.US,D,20200204,000000,24.9,24.9899,24.7394,24.9307,16708,0
+BML_J.US,D,20200205,000000,24.9,24.9026,24.7256,24.84,23650,0
+BML_J.US,D,20200206,000000,24.84,24.9611,24.84,24.95,9717,0
+BML_J.US,D,20200207,000000,24.9689,24.99,24.8645,24.9229,9954,0
+BML_J.US,D,20200210,000000,24.9,24.97,24.7616,24.869,19065,0
+BML_J.US,D,20200211,000000,24.84,25.1052,24.8,24.9571,42556,0
+BML_J.US,D,20200212,000000,24.91,25,24.7861,24.9656,15134,0
+BML_J.US,D,20200213,000000,24.85,24.85,24.58,24.6996,19284,0
+BML_J.US,D,20200214,000000,24.72,24.88,24.6703,24.87,16669,0
+BML_J.US,D,20200218,000000,24.76,24.8214,24.6558,24.76,11333,0
+BML_J.US,D,20200219,000000,24.76,24.92,24.74,24.8,32189,0
+BML_J.US,D,20200220,000000,24.75,24.8367,24.75,24.76,20776,0
+BML_J.US,D,20200221,000000,24.75,24.8009,24.55,24.55,22718,0
+BML_J.US,D,20200224,000000,24.48,24.7777,24.228,24.27,25824,0
+BML_J.US,D,20200225,000000,24.3,24.33,23.6,23.65,28904,0
+BML_J.US,D,20200226,000000,23.56,23.75,23.5,23.61,15361,0
+BML_J.US,D,20200227,000000,23.55,23.575,23.03,23.2,35305,0
+BML_J.US,D,20200228,000000,23.1949,23.2999,22.85,23,37671,0
+BML_J.US,D,20200302,000000,23.25,23.7125,23.01,23.68,56989,0
+BML_J.US,D,20200303,000000,23.5,24.5643,23.5,24.5,72021,0
+BML_J.US,D,20200304,000000,24.52,24.79,24.25,24.6,20767,0
+BML_J.US,D,20200305,000000,24.49,24.525,24.0101,24.38,8659,0
+BML_J.US,D,20200306,000000,24.25,24.27,24.0275,24.13,15494,0
+BML_J.US,D,20200309,000000,23.48,23.8182,23,23.05,19776,0
+BML_J.US,D,20200310,000000,23.15,23.3139,23.01,23.2,13394,0
+BML_J.US,D,20200311,000000,23.2,23.2,22.63,22.7,22945,0
+BML_J.US,D,20200312,000000,21.7,22.2533,20.1,22.11,59125,0
+BML_J.US,D,20200313,000000,22.1,23.0115,22.01,22.27,67050,0
+BML_J.US,D,20200316,000000,21.64,21.64,20.01,20.13,17670,0
+BML_J.US,D,20200317,000000,20.2,20.7439,19.41,19.5,33401,0
+BML_J.US,D,20200318,000000,19.45,19.45,16.81,17.17,36245,0
+BML_J.US,D,20200319,000000,16.97,18.47,16.28,17.82,82596,0
+BML_J.US,D,20200320,000000,17.6013,19.3359,17.6013,17.66,39051,0
+BML_J.US,D,20200323,000000,17.64,17.99,15.57,16.25,75803,0
+BML_J.US,D,20200324,000000,16.34,18.5,16.34,18.5,35069,0
+BML_J.US,D,20200325,000000,18.09,21.3164,17.9384,19.33,41185,0
+BML_J.US,D,20200326,000000,21.0605,21.08,19.7301,20.7206,39845,0
+BML_J.US,D,20200327,000000,20,20.6242,20,20.307,8714,0
+BML_J.US,D,20200330,000000,20.27,20.6831,20.07,20.29,14063,0
+BML_J.US,D,20200331,000000,20.11,20.58,20.01,20.58,8830,0
+BML_J.US,D,20200401,000000,19.02,20.1287,19.01,19.08,21054,0
+BML_J.US,D,20200402,000000,19,20.26,19,20.26,23588,0
+BML_J.US,D,20200403,000000,19.46,19.73,19.26,19.55,14150,0
+BML_J.US,D,20200406,000000,19.24,20.3739,19.24,19.95,27937,0
+BML_J.US,D,20200407,000000,20.4,20.95,20.35,20.62,40616,0
+BML_J.US,D,20200408,000000,20.38,20.95,20.38,20.87,35798,0
+BML_J.US,D,20200409,000000,20.7033,21.45,20.7033,20.97,24066,0
+BML_J.US,D,20200413,000000,21.28,21.28,20.65,20.79,19750,0
+BML_J.US,D,20200414,000000,21.34,21.3607,20.71,20.71,16090,0
+BML_J.US,D,20200415,000000,20.341,21.19,20.341,21.08,19114,0
+BML_J.US,D,20200416,000000,21.2,21.3781,20.92,20.9746,23658,0
+BML_J.US,D,20200417,000000,21.2,21.5,21.14,21.4,23340,0
+BML_J.US,D,20200420,000000,21.4,21.4292,20.9768,21.22,7510,0
+BML_J.US,D,20200421,000000,20.85,20.8999,20.61,20.8719,12006,0
+BML_J.US,D,20200422,000000,21.23,21.23,20.72,20.9822,15741,0
+BML_J.US,D,20200423,000000,20.81,21.19,20.81,21.19,10721,0
+BML_J.US,D,20200424,000000,21.24,21.39,21.17,21.25,12057,0
+BML_J.US,D,20200427,000000,21.18,21.48,21.18,21.23,25969,0
+BML_J.US,D,20200428,000000,21.63,21.63,21.2101,21.2101,21945,0
+BML_J.US,D,20200429,000000,21.26,21.43,21.19,21.3,20858,0
+BML_J.US,D,20200430,000000,21.33,21.64,21.1685,21.5,27056,0
+BML_J.US,D,20200501,000000,21.3,21.63,20.99,21.0801,18322,0
+BML_J.US,D,20200504,000000,21.28,21.3,21.1616,21.3,8093,0
+BML_J.US,D,20200505,000000,21.37,21.7,21.27,21.685,51200,0
+BML_J.US,D,20200506,000000,21.7,21.7909,21.47,21.65,54894,0
+BML_J.US,D,20200507,000000,21.75,21.98,21.45,21.89,18761,0
+BML_J.US,D,20200508,000000,21.95,21.98,21.7888,21.95,19350,0
+BML_J.US,D,20200511,000000,22.15,22.46,22.0651,22.35,14376,0
+BML_J.US,D,20200512,000000,22.1173,22.46,22.1173,22.3897,9859,0
+BML_J.US,D,20200513,000000,22.31,22.37,21.81,22.05,21338,0
+BML_J.US,D,20200514,000000,21.37,21.9215,21.03,21.88,26736,0
+BML_J.US,D,20200515,000000,21.54,21.88,21.2563,21.8004,15332,0
+BML_J.US,D,20200518,000000,21.55,22.13,21.55,22.13,7978,0
+BML_J.US,D,20200519,000000,22.3,22.42,22.18,22.3483,9342,0
+BML_J.US,D,20200520,000000,22.15,22.15,22.02,22.15,5497,0
+BML_J.US,D,20200521,000000,22.04,22.2635,22.04,22.08,12970,0
+BML_J.US,D,20200522,000000,22.2499,22.37,22.0399,22.35,26961,0
+BML_J.US,D,20200526,000000,22.5,22.5,22.14,22.2477,15455,0
+BML_J.US,D,20200527,000000,22.5,22.5,22.31,22.5,8814,0
+BML_J.US,D,20200528,000000,22.54,22.8795,22.4334,22.8795,12421,0
+BML_J.US,D,20200529,000000,22.88,22.98,22.585,22.98,29663,0
+BML_J.US,D,20200601,000000,22.99,23.19,22.9059,23.19,11718,0
+BML_J.US,D,20200602,000000,23.145,23.25,23.145,23.24,11108,0
+BML_J.US,D,20200603,000000,23.25,23.5,23.185,23.42,20040,0
+BML_J.US,D,20200604,000000,23.28,23.49,23.25,23.3902,16824,0
+BML_J.US,D,20200605,000000,23.5,23.85,23.36,23.615,37128,0
+BML_J.US,D,20200608,000000,23.695,23.9167,23.57,23.73,18235,0
+BML_J.US,D,20200609,000000,23.4412,23.8857,23.25,23.605,6777,0
+BML_J.US,D,20200610,000000,23.56,23.58,23.31,23.5371,12068,0
+BML_J.US,D,20200611,000000,23.23,23.4128,22.88,22.91,11881,0
+BML_J.US,D,20200612,000000,23.02,23.17,22.7516,22.78,12966,0
+BML_J.US,D,20200615,000000,22.54,22.82,22.1,22.82,16783,0
+BML_J.US,D,20200616,000000,22.71,23.2,22.65,22.92,9129,0
+BML_J.US,D,20200617,000000,22.94,23.16,22.94,23.08,6042,0
+BML_J.US,D,20200618,000000,23.01,23.435,23.01,23.3268,25920,0
+BML_J.US,D,20200619,000000,23.4,23.41,23.15,23.39,7179,0
+BML_J.US,D,20200622,000000,23.24,23.5501,23.205,23.49,25158,0
+BML_J.US,D,20200623,000000,23.48,23.594,23.33,23.423,9136,0
+BML_J.US,D,20200624,000000,23.29,23.37,23.01,23.07,22776,0
+BML_J.US,D,20200625,000000,23.34,23.34,23.03,23.0901,15948,0
+BML_J.US,D,20200626,000000,23.09,23.17,23,23.1245,13016,0
+BML_J.US,D,20200629,000000,23.12,23.17,22.99,23.012,10366,0
+BML_J.US,D,20200630,000000,23.06,23.06,22.77,23.03,11963,0
+BML_J.US,D,20200701,000000,22.9742,23.03,22.9123,23.03,774,0
+BML_J.US,D,20200702,000000,23.11,23.3,23.05,23.2,4464,0
+BML_J.US,D,20200706,000000,23.0751,23.4,23.0751,23.3612,6535,0
+BML_J.US,D,20200707,000000,23.33,23.33,23.25,23.25,1893,0
+BML_J.US,D,20200708,000000,23.4267,23.4267,23.27,23.3972,4464,0
+BML_J.US,D,20200709,000000,23.1058,23.49,23.1058,23.465,9144,0
+BML_J.US,D,20200710,000000,23.38,23.7,23.38,23.7,12087,0
+BML_J.US,D,20200713,000000,23.77,23.8615,23.7,23.72,3858,0
+BML_J.US,D,20200714,000000,23.82,23.82,23.4623,23.575,11424,0
+BML_J.US,D,20200715,000000,23.57,23.94,23.51,23.8312,10483,0
+BML_J.US,D,20200716,000000,23.75,23.8998,23.66,23.87,5467,0
+BML_J.US,D,20200717,000000,23.9617,24.09,23.895,24.09,7095,0
+BML_J.US,D,20200720,000000,24.09,24.33,23.92,24.05,11660,0
+BML_J.US,D,20200721,000000,24.1636,24.18,24.08,24.08,12247,0
+BML_J.US,D,20200722,000000,24.23,24.38,24.1,24.28,8969,0
+BML_J.US,D,20200723,000000,24.085,24.215,24.08,24.215,14923,0
+BML_J.US,D,20200724,000000,24.27,24.4199,24.205,24.36,9503,0
+BML_J.US,D,20200727,000000,24.35,24.42,24.21,24.42,9105,0
+BML_J.US,D,20200728,000000,24.34,24.4699,24.17,24.35,8303,0
+BML_J.US,D,20200729,000000,24.4,24.57,24.15,24.35,24557,0
+BML_J.US,D,20200730,000000,24.39,24.5241,24.34,24.51,4437,0
+BML_J.US,D,20200731,000000,24.53,24.6021,24.53,24.55,6191,0
+BML_J.US,D,20200803,000000,24.44,24.62,24.44,24.47,14216,0
+BML_J.US,D,20200804,000000,24.59,24.59,24.48,24.49,8033,0
+BML_J.US,D,20200805,000000,24.5,24.6,24.47,24.58,15898,0
+BML_J.US,D,20200806,000000,24.58,24.58,24.36,24.45,14673,0
+BML_J.US,D,20200807,000000,24.43,24.62,24.43,24.62,16556,0
+BML_J.US,D,20200810,000000,24.62,24.82,24.55,24.8,21246,0
+BML_J.US,D,20200811,000000,24.82,24.88,24.8,24.8,8126,0
+BML_J.US,D,20200812,000000,24.7424,24.88,24.7424,24.87,3407,0
+BML_J.US,D,20200813,000000,24.71,24.74,24.67,24.7,7659,0
+BML_J.US,D,20200814,000000,24.58,24.68,24.58,24.6528,7709,0
+BML_J.US,D,20200817,000000,24.59,24.68,24.51,24.67,10215,0
+BML_J.US,D,20200818,000000,24.65,24.7,24.56,24.6,9771,0
+BML_J.US,D,20200819,000000,24.57,24.78,24.57,24.755,28902,0
+BML_J.US,D,20200820,000000,24.74,24.81,24.61,24.81,12949,0
+BML_J.US,D,20200821,000000,24.8,24.82,24.7468,24.82,9719,0
+BML_J.US,D,20200824,000000,24.77,24.87,24.72,24.83,10076,0
+BML_J.US,D,20200825,000000,24.85,24.85,24.8,24.84,9525,0
+BML_J.US,D,20200826,000000,24.85,24.93,24.84,24.93,10447,0
+BML_J.US,D,20200827,000000,24.84,24.93,24.76,24.76,14489,0
+BML_J.US,D,20200828,000000,24.85,24.87,24.78,24.86,17665,0
+BML_J.US,D,20200831,000000,24.8368,24.86,24.65,24.76,7059,0
+BML_J.US,D,20200901,000000,24.69,24.85,24.69,24.85,10100,0
+BML_J.US,D,20200902,000000,24.75,24.9,24.75,24.9,10344,0
+BML_J.US,D,20200903,000000,24.8,24.8765,24.59,24.747,34791,0
+BML_J.US,D,20200904,000000,24.65,24.7998,24.61,24.73,14987,0
+BML_J.US,D,20200908,000000,24.72,24.74,24.575,24.72,4201,0
+BML_J.US,D,20200909,000000,24.79,24.98,24.7042,24.8563,12893,0
+BML_J.US,D,20200910,000000,24.77,24.99,24.77,24.98,7019,0
+BML_J.US,D,20200911,000000,24.92,24.99,24.87,24.97,16354,0
+BML_J.US,D,20200914,000000,24.97,24.98,24.88,24.96,8337,0
+BML_J.US,D,20200915,000000,24.96,25.09,24.96,25.09,38685,0
+BML_J.US,D,20200916,000000,25.08,25.1575,25.05,25.1516,11613,0
+BML_J.US,D,20200917,000000,25.15,25.15,25.01,25.0107,6208,0
+BML_J.US,D,20200918,000000,25.14,25.14,24.76,24.915,13069,0
+BML_J.US,D,20200921,000000,24.75,24.75,24.5,24.65,20733,0
+BML_J.US,D,20200922,000000,24.55,24.8895,24.53,24.61,13207,0
+BML_J.US,D,20200923,000000,24.65,24.6897,24.22,24.5105,16642,0
+BML_J.US,D,20200924,000000,24.59,24.72,24.44,24.7,22269,0
+BML_J.US,D,20200925,000000,24.75,24.915,24.6,24.87,34685,0
+BML_J.US,D,20200928,000000,24.92,25.16,24.9001,25.15,13387,0
+BML_J.US,D,20200929,000000,24.87,25.16,24.87,25.16,4137,0
+BML_J.US,D,20200930,000000,25.1,25.1,24.74,24.74,58346,0
+BML_J.US,D,20201001,000000,24.8,24.9,24.74,24.88,9872,0
+BML_J.US,D,20201002,000000,24.86,24.9,24.76,24.9,16935,0
+BML_J.US,D,20201005,000000,24.95,25,24.95,24.9824,9302,0
+BML_J.US,D,20201006,000000,24.95,25.02,24.92,24.95,11089,0
+BML_J.US,D,20201007,000000,24.96,25.05,24.83,25.05,7827,0
+BML_J.US,D,20201008,000000,25.02,25.07,24.9963,25,6172,0
+BML_J.US,D,20201009,000000,25.08,25.08,24.96,24.97,2625,0
+BML_J.US,D,20201012,000000,25,25.06,24.95,24.96,7057,0
+BML_J.US,D,20201013,000000,24.9424,24.97,24.9424,24.96,6425,0
+BML_J.US,D,20201014,000000,24.97,24.97,24.85,24.8979,19542,0
+BML_J.US,D,20201015,000000,24.95,24.97,24.8791,24.97,14931,0
+BML_J.US,D,20201016,000000,24.97,25.09,24.85,24.85,9102,0
+BML_J.US,D,20201019,000000,24.85,25.09,24.85,25.09,8756,0
+BML_J.US,D,20201020,000000,25.04,25.1,24.95,25,12595,0
+BML_J.US,D,20201021,000000,25.09,25.09,24.86,24.898,11187,0
+BML_J.US,D,20201022,000000,24.86,24.99,24.86,24.9194,8190,0
+BML_J.US,D,20201023,000000,24.9145,25.09,24.91,25.09,6126,0
+BML_J.US,D,20201026,000000,25.01,25.09,24.87,25.04,9180,0
+BML_J.US,D,20201027,000000,25.034,25.065,24.937,24.937,7047,0
+BML_J.US,D,20201028,000000,24.96,24.9713,24.7393,24.74,26373,0
+BML_J.US,D,20201029,000000,24.85,24.86,24.72,24.8,2757,0
+BML_J.US,D,20201030,000000,24.67,24.87,24.65,24.87,17162,0
+BML_J.US,D,20201102,000000,24.86,24.97,24.7,24.81,30820,0
+BML_J.US,D,20201103,000000,24.97,25.0999,24.8929,25.09,9664,0
+BML_J.US,D,20201104,000000,25.1,25.33,25.065,25.33,10857,0
+BML_J.US,D,20201105,000000,25.12,25.26,25.02,25.17,7371,0
+BML_J.US,D,20201106,000000,25.03,25.0469,24.99,24.99,6310,0
+BML_J.US,D,20201109,000000,25.082,25.2,25.03,25.2,11588,0
+BML_J.US,D,20201110,000000,25.1672,25.26,25.12,25.25,11349,0
+BML_J.US,D,20201111,000000,25.28,25.3,25.1502,25.1502,7724,0
+BML_J.US,D,20201112,000000,25.12,25.12,24.77,24.88,17660,0
+BML_J.US,D,20201113,000000,24.8505,24.95,24.82,24.9,15456,0
+BML_J.US,D,20201116,000000,24.8481,25.08,24.82,25.08,9161,0
+BML_J.US,D,20201117,000000,24.98,24.99,24.86,24.95,5917,0
+BML_J.US,D,20201118,000000,24.95,24.99,24.86,24.87,7327,0
+BML_J.US,D,20201119,000000,24.87,24.96,24.848,24.86,11256,0
+BML_J.US,D,20201120,000000,24.86,24.96,24.86,24.95,13419,0
+BML_J.US,D,20201123,000000,24.9,25,24.9,24.95,7204,0
+BML_J.US,D,20201124,000000,24.946,25,24.9115,24.95,6753,0
+BML_J.US,D,20201125,000000,24.99,24.99,24.955,24.955,11075,0
+BML_J.US,D,20201127,000000,24.8,24.98,24.8,24.87,7145,0
+BML_J.US,D,20201130,000000,24.98,24.98,24.61,24.61,46877,0
+BML_J.US,D,20201201,000000,24.74,24.84,24.66,24.8,10588,0
+BML_J.US,D,20201202,000000,24.8,24.85,24.7276,24.85,17263,0
+BML_J.US,D,20201203,000000,24.81,24.9621,24.8,24.85,13057,0
+BML_J.US,D,20201204,000000,24.85,24.94,24.85,24.9028,14236,0
+BML_J.US,D,20201207,000000,24.9,24.93,24.88,24.9,11985,0
+BML_J.US,D,20201208,000000,24.88,24.94,24.86,24.905,12859,0
+BML_J.US,D,20201209,000000,24.94,24.99,24.94,24.97,17646,0
+BML_J.US,D,20201210,000000,24.9799,25.0002,24.97,25.0002,14864,0
+BML_J.US,D,20201211,000000,24.99,25.01,24.99,25.01,16226,0
+BML_J.US,D,20201214,000000,25,25.05,25,25.05,11013,0
+BML_J.US,D,20201215,000000,25.04,25.08,25.01,25.06,7719,0
+BML_J.US,D,20201216,000000,25.06,25.08,25,25.0556,17296,0
+BML_J.US,D,20201217,000000,25.02,25.12,25,25.12,6983,0
+BML_J.US,D,20201218,000000,25.07,25.12,25.055,25.12,3795,0
+BML_J.US,D,20201221,000000,25.02,25.22,25.02,25.2,5967,0
+BML_J.US,D,20201222,000000,25.197,25.2,25.06,25.1771,11789,0
+BML_J.US,D,20201223,000000,25.19,25.19,25.0504,25.0748,12287,0
+BML_J.US,D,20201224,000000,25.055,25.16,25,25.09,6920,0
+BML_J.US,D,20201228,000000,25.07,25.35,25.07,25.35,17353,0
+BML_J.US,D,20201229,000000,24.79,25.3761,24.79,25.26,2681,0
+BML_J.US,D,20201230,000000,25.42,25.43,25.11,25.3,4990,0
+BML_J.US,D,20201231,000000,25.27,25.49,25.17,25.41,10591,0
+BML_J.US,D,20210104,000000,25.2397,25.3399,25.1,25.14,7350,0
+BML_J.US,D,20210105,000000,25.1229,25.19,25.0651,25.11,3421,0
+BML_J.US,D,20210106,000000,25.09,25.2,24.75,25.012,22019,0
+BML_J.US,D,20210107,000000,25.01,25.055,24.9,25.02,49806,0
+BML_J.US,D,20210108,000000,25.11,25.13,24.92,24.95,8629,0
+BML_J.US,D,20210111,000000,24.9,24.9,24.78,24.855,10536,0
+BML_J.US,D,20210112,000000,24.8409,24.89,24.57,24.75,27145,0
+BML_J.US,D,20210113,000000,24.75,25.21,24.75,25.05,8408,0
+BML_J.US,D,20210114,000000,25.05,25.35,25.05,25.35,21324,0
+BML_J.US,D,20210115,000000,25.06,25.18,25.02,25.04,15603,0
+BML_J.US,D,20210119,000000,25.05,25.22,24.96,25.09,25356,0
+BML_J.US,D,20210120,000000,25.155,25.2,25.01,25.17,6861,0
+BML_J.US,D,20210121,000000,25.06,25.12,25.0542,25.07,5432,0
+BML_J.US,D,20210122,000000,25,25.17,25,25.06,10113,0
+BML_J.US,D,20210125,000000,25.17,25.2,25.09,25.09,1436,0
+BML_J.US,D,20210126,000000,25.2,25.2,25.07,25.2,10549,0
+BML_J.US,D,20210127,000000,25.1612,25.1612,25,25,11634,0
+BML_J.US,D,20210128,000000,24.91,25.14,24.91,25.14,10559,0
+BML_J.US,D,20210129,000000,25.0325,25.1579,24.96,25.05,60956,0
+BML_J.US,D,20210201,000000,25.05,25.13,25.05,25.11,6818,0
+BML_J.US,D,20210202,000000,25.06,25.25,25.0569,25.09,17840,0
+BML_J.US,D,20210203,000000,25.11,25.11,24.96,24.96,9200,0
+BML_J.US,D,20210204,000000,24.97,25.075,24.899,25.01,6136,0
+BML_J.US,D,20210205,000000,25.005,25.08,25,25.0321,16020,0
+BML_J.US,D,20210208,000000,25.04,25.04,24.95,24.96,13812,0
+BML_J.US,D,20210209,000000,24.9998,25.0837,24.9998,25.0527,5809,0
+BML_J.US,D,20210210,000000,25.02,25.08,24.95,25.05,14707,0
+BML_J.US,D,20210211,000000,24.88,24.88,24.74,24.84,17939,0
+BML_J.US,D,20210212,000000,24.8,24.81,24.7,24.72,20459,0
+BML_J.US,D,20210216,000000,24.65,24.75,24.65,24.66,28007,0
+BML_J.US,D,20210217,000000,24.67,24.8,24.67,24.7,45016,0
+BML_J.US,D,20210218,000000,24.8,24.8,24.6086,24.75,14205,0
+BML_J.US,D,20210219,000000,24.62,24.7818,24.62,24.71,23847,0
+BML_J.US,D,20210222,000000,24.622,24.73,24.622,24.7,21445,0
+BML_J.US,D,20210223,000000,24.67,24.7,24.59,24.68,12633,0
+BML_J.US,D,20210224,000000,24.63,24.63,24.51,24.51,18860,0
+BML_J.US,D,20210225,000000,24.5,24.525,24.23,24.27,22147,0
+BML_J.US,D,20210226,000000,24.5,24.5,23.91,23.91,55986,0
+BML_J.US,D,20210301,000000,24.07,24.2711,23.91,24.15,31274,0
+BML_J.US,D,20210302,000000,24.16,24.45,24.1376,24.3747,30773,0
+BML_J.US,D,20210303,000000,24.46,24.54,24.31,24.43,29582,0
+BML_J.US,D,20210304,000000,24.54,24.64,24.48,24.58,34132,0
+BML_J.US,D,20210305,000000,24.53,24.74,24.5,24.65,28521,0
+BML_J.US,D,20210308,000000,24.59,24.85,24.59,24.83,22084,0
+BML_J.US,D,20210309,000000,24.98,24.98,24.63,24.94,8131,0
+BML_J.US,D,20210310,000000,24.8668,24.99,24.85,24.955,13705,0
+BML_J.US,D,20210311,000000,25,25.11,24.99,25.08,16406,0
+BML_J.US,D,20210312,000000,25.05,25.05,24.86,24.99,15215,0
+BML_J.US,D,20210315,000000,25.04,25.05,24.909,24.9406,2694,0
+BML_J.US,D,20210316,000000,25.14,25.2594,25.0001,25.2,5918,0
+BML_J.US,D,20210317,000000,25.1,25.2,25.05,25.175,9882,0
+BML_J.US,D,20210318,000000,25.15,25.15,24.97,25,8737,0
+BML_J.US,D,20210319,000000,24.87,25.12,24.8686,25.1199,15335,0
+BML_J.US,D,20210322,000000,25.25,25.2851,25.15,25.15,4545,0
+BML_J.US,D,20210323,000000,25.25,25.355,25.25,25.33,5167,0
+BML_J.US,D,20210324,000000,25.43,25.55,25.3467,25.54,5281,0
+BML_J.US,D,20210325,000000,25.59,25.59,25.327,25.52,8647,0
+BML_J.US,D,20210326,000000,25.4712,25.5099,25.36,25.4,6464,0
+BML_J.US,D,20210329,000000,25.21,25.37,25.21,25.35,5233,0
+BML_J.US,D,20210330,000000,25.35,25.39,25.25,25.32,6496,0
+BML_J.US,D,20210331,000000,25.26,25.83,25.26,25.78,57727,0
+BML_J.US,D,20210401,000000,25.73,25.89,25.675,25.73,38340,0
+BML_J.US,D,20210405,000000,25.68,25.88,25.633,25.87,5173,0
+BML_J.US,D,20210406,000000,25.7,25.98,25.7,25.98,16590,0
+BML_J.US,D,20210407,000000,25.91,25.94,25.73,25.92,24855,0
+BML_J.US,D,20210408,000000,25.93,25.96,25.74,25.95,9260,0
+BML_J.US,D,20210409,000000,25.9337,25.95,25.79,25.94,4836,0
+BML_J.US,D,20210412,000000,25.94,25.94,25.8798,25.94,5705,0
+BML_J.US,D,20210413,000000,25.85,26.03,25.85,26.0299,3970,0
+BML_J.US,D,20210414,000000,25.98,26.0084,25.75,25.75,6619,0
+BML_J.US,D,20210415,000000,25.75,26.02,25.75,26.02,12660,0
+BML_J.US,D,20210416,000000,25.96,25.9781,25.71,25.82,15537,0
+BML_J.US,D,20210419,000000,25.86,25.99,25.725,25.99,8380,0
+BML_J.US,D,20210420,000000,25.7827,25.85,25.7827,25.85,4578,0
+BML_J.US,D,20210421,000000,25.96,25.96,25.79,25.8456,12919,0
+BML_J.US,D,20210422,000000,25.81,25.8951,25.41,25.48,30226,0
+BML_J.US,D,20210423,000000,25.45,25.6626,25.45,25.49,1355,0
+BML_J.US,D,20210426,000000,25.5,25.7,25.49,25.58,8034,0
+BML_J.US,D,20210427,000000,25.545,25.55,25.41,25.53,10794,0
+BML_J.US,D,20210428,000000,25.401,25.5,25.4,25.5,7008,0
+BML_J.US,D,20210429,000000,25.4293,25.45,25.4,25.4,4903,0
+BML_J.US,D,20210430,000000,25.4,25.86,25.4,25.79,54957,0
+BML_J.US,D,20210503,000000,25.79,25.91,25.72,25.81,10277,0
+BML_J.US,D,20210504,000000,25.745,25.89,25.69,25.75,8705,0
+BML_J.US,D,20210505,000000,25.85,25.91,25.6401,25.91,4929,0
+BML_J.US,D,20210506,000000,25.779,25.779,25.46,25.625,5785,0
+BML_J.US,D,20210507,000000,25.75,25.85,25.67,25.85,3593,0
+BML_J.US,D,20210510,000000,25.6801,25.72,25.63,25.63,939,0
+BML_J.US,D,20210511,000000,25.3,25.5,25.3,25.5,6213,0
+BML_J.US,D,20210512,000000,25.43,25.43,25.27,25.31,5378,0
+BML_J.US,D,20210513,000000,25.15,25.2,25.09,25.14,12268,0
+BML_J.US,D,20210514,000000,25.25,25.25,25.175,25.25,583,0
+BML_J.US,D,20210517,000000,25.14,25.22,25.1,25.22,10304,0
+BML_J.US,D,20210518,000000,25.11,25.15,25.01,25.12,15244,0
+BML_J.US,D,20210519,000000,25.05,25.05,24.999,25.0433,690,0
+BML_J.US,D,20210520,000000,25.1716,25.2805,25.0758,25.2805,4200,0
+BML_J.US,D,20210521,000000,25.28,25.28,25.19,25.28,1820,0
+BML_J.US,D,20210524,000000,25.4,25.4,25.28,25.28,3566,0
+BML_J.US,D,20210525,000000,25.3,25.3,25.25,25.25,5164,0
+BML_J.US,D,20210526,000000,25.3,25.3,25.13,25.27,5164,0
+BML_J.US,D,20210527,000000,25.11,25.29,25.11,25.18,8968,0
+BML_J.US,D,20210528,000000,25.1,25.3,25.1,25.3,6372,0
+BML_J.US,D,20210601,000000,25.3,25.36,25.27,25.28,12128,0
+BML_J.US,D,20210602,000000,25.3,25.4,25.3,25.31,11915,0
+BML_J.US,D,20210603,000000,25.32,25.45,25.26,25.35,16084,0
+BML_J.US,D,20210604,000000,25.44,25.44,25.3636,25.37,4431,0
+BML_J.US,D,20210607,000000,25.35,25.45,25.3101,25.41,5549,0
+BML_J.US,D,20210608,000000,25.28,25.41,25.28,25.35,3961,0
+BML_J.US,D,20210609,000000,25.3,25.44,25.3,25.44,6322,0
+BML_J.US,D,20210610,000000,25.3875,25.413,25.37,25.4,2492,0
+BML_J.US,D,20210611,000000,25.42,25.42,25.38,25.405,3082,0
+BML_J.US,D,20210614,000000,25.46,25.59,25.33,25.59,7379,0
+BML_J.US,D,20210615,000000,25.46,25.57,25.46,25.4802,6420,0
+BML_J.US,D,20210616,000000,25.511,25.515,25.49,25.49,1580,0
+BML_J.US,D,20210617,000000,25.399,25.55,25.3501,25.4,10356,0
+BML_J.US,D,20210618,000000,25.4821,25.55,25.33,25.55,6517,0
+BML_J.US,D,20210621,000000,25.4878,25.51,25.38,25.51,1124,0
+BML_J.US,D,20210622,000000,25.54,25.62,25.4911,25.61,8443,0
+BML_J.US,D,20210623,000000,25.5462,25.585,25.53,25.5373,2966,0
+BML_J.US,D,20210624,000000,25.565,25.6,25.5621,25.6,2507,0
+BML_J.US,D,20210625,000000,25.56,25.56,25.4,25.4283,5123,0
+BML_J.US,D,20210628,000000,25.41,25.45,25.3601,25.45,3492,0
+BML_J.US,D,20210629,000000,25.36,25.5,25.35,25.5,7835,0
+BML_J.US,D,20210630,000000,25.5101,25.62,25.42,25.62,16142,0
+BML_J.US,D,20210701,000000,25.62,25.62,25.5363,25.575,4214,0
+BML_J.US,D,20210702,000000,25.6682,25.68,25.631,25.65,7849,0
+BML_J.US,D,20210706,000000,25.6163,25.675,25.6163,25.675,2627,0
+BML_J.US,D,20210707,000000,25.6342,25.8,25.6342,25.68,18024,0
+BML_J.US,D,20210708,000000,25.6777,25.71,25.66,25.66,1900,0
+BML_J.US,D,20210709,000000,25.67,25.698,25.61,25.63,5729,0
+BML_J.US,D,20210712,000000,25.66,25.73,25.5801,25.73,4270,0
+BML_J.US,D,20210713,000000,25.7,25.77,25.57,25.77,7407,0
+BML_J.US,D,20210714,000000,25.75,25.75,25.655,25.68,2405,0
+BML_J.US,D,20210715,000000,25.68,25.78,25.64,25.72,15259,0
+BML_J.US,D,20210716,000000,25.6,25.6,25.4,25.58,57657,0
+BML_J.US,D,20210719,000000,25.511,25.5392,25.5053,25.5053,2032,0
+BML_J.US,D,20210720,000000,25.4223,25.74,25.4223,25.6,14199,0
+BML_J.US,D,20210721,000000,25.5,25.6,25.5,25.6,3427,0
+BML_J.US,D,20210722,000000,25.5801,25.6165,25.53,25.5534,4854,0
+BML_J.US,D,20210723,000000,25.5799,25.78,25.5794,25.6457,10720,0
+BML_J.US,D,20210726,000000,25.72,25.75,25.66,25.66,7213,0
+BML_J.US,D,20210727,000000,25.5307,25.6,25.501,25.6,3712,0
+BML_J.US,D,20210728,000000,25.477,25.55,25.4401,25.55,9352,0
+BML_J.US,D,20210729,000000,25.5809,25.7284,25.5527,25.6696,6137,0
+BML_J.US,D,20210730,000000,25.5,25.95,25.5,25.82,12330,0
+BML_J.US,D,20210802,000000,25.88,25.9,25.855,25.88,3978,0
+BML_J.US,D,20210803,000000,25.8799,25.9799,25.8,25.8,22692,0
+BML_J.US,D,20210804,000000,25.69,25.925,25.69,25.85,6843,0
+BML_J.US,D,20210805,000000,25.78,25.99,25.72,25.84,9555,0
+BML_J.US,D,20210806,000000,25.9,25.97,25.8,25.88,15831,0
+BML_J.US,D,20210809,000000,25.76,25.95,25.7121,25.92,7481,0
+BML_J.US,D,20210810,000000,25.74,25.7672,25.5,25.7672,2741,0
+BML_J.US,D,20210811,000000,25.75,25.891,25.5817,25.89,5424,0
+BML_J.US,D,20210812,000000,25.47,25.74,25.47,25.74,4155,0
+BML_J.US,D,20210813,000000,25.6415,25.75,25.6,25.75,7773,0
+BML_J.US,D,20210816,000000,25.65,25.86,25.65,25.86,5328,0
+BML_J.US,D,20210817,000000,25.715,25.86,25.5701,25.75,8127,0
+BML_J.US,D,20210818,000000,25.83,25.83,25.57,25.63,2685,0
+BML_J.US,D,20210819,000000,25.41,25.7713,25.4,25.46,4568,0
+BML_J.US,D,20210820,000000,25.5324,25.72,25.5324,25.72,3681,0
+BML_J.US,D,20210823,000000,25.63,25.695,25.5101,25.5101,5044,0
+BML_J.US,D,20210824,000000,25.6555,25.6555,25.4848,25.57,2477,0
+BML_J.US,D,20210825,000000,25.58,25.63,25.58,25.62,1798,0
+BML_J.US,D,20210826,000000,25.505,25.505,25.35,25.3601,21178,0
+BML_J.US,D,20210827,000000,25.46,25.46,25.36,25.41,7916,0
+BML_J.US,D,20210830,000000,25.36,25.4999,25.36,25.394,3743,0
+BML_J.US,D,20210831,000000,25.48,25.5,25.3449,25.5,9515,0
+BML_J.US,D,20210901,000000,25.5351,25.59,25.5351,25.56,3752,0
+BML_J.US,D,20210902,000000,25.5,25.61,25.49,25.49,3948,0
+BML_J.US,D,20210903,000000,25.5373,25.5373,25.37,25.4612,9535,0
+BML_J.US,D,20210907,000000,25.36,25.395,25.28,25.3599,5542,0
+BML_J.US,D,20210908,000000,25.3625,25.381,25.29,25.36,8635,0
+BML_J.US,D,20210909,000000,25.39,25.3962,25.31,25.3501,10618,0
+BML_J.US,D,20210910,000000,25.32,25.368,25.32,25.3515,2990,0
+BML_J.US,D,20210913,000000,25.33,25.41,25.31,25.39,18181,0
+BML_J.US,D,20210914,000000,25.31,25.4491,25.31,25.3602,28104,0
+BML_J.US,D,20210915,000000,25.35,25.62,25.35,25.62,14436,0
+BML_J.US,D,20210916,000000,25.53,25.63,25.4954,25.62,4995,0
+BML_J.US,D,20210917,000000,25.47,25.52,25.44,25.45,13182,0
+BML_J.US,D,20210920,000000,25.53,25.56,25.45,25.4726,8449,0
+BML_J.US,D,20210921,000000,25.532,25.56,25.51,25.54,6248,0
+BML_J.US,D,20210922,000000,25.5495,25.72,25.5495,25.64,9594,0
+BML_J.US,D,20210923,000000,25.6237,25.71,25.52,25.71,1777,0
+BML_J.US,D,20210924,000000,25.65,25.65,25.45,25.53,3832,0
+BML_J.US,D,20210927,000000,25.4501,25.58,25.4501,25.58,2967,0
+BML_J.US,D,20210928,000000,25.45,25.45,25.23,25.4,12650,0
+BML_J.US,D,20210929,000000,25.32,25.54,25.32,25.54,5366,0
+BML_J.US,D,20210930,000000,25.49,25.841,25.3701,25.81,36003,0
+BML_J.US,D,20211001,000000,25.7,25.8045,25.67,25.74,8102,0
+BML_J.US,D,20211004,000000,25.5875,25.601,25.4,25.49,10029,0
+BML_J.US,D,20211005,000000,25.62,25.6386,25.4,25.4,6309,0
+BML_J.US,D,20211006,000000,25.31,25.5649,25.2701,25.56,8496,0
+BML_J.US,D,20211007,000000,25.32,25.58,25.32,25.4397,6184,0
+BML_J.US,D,20211008,000000,25.37,25.5,25.37,25.47,3543,0
+BML_J.US,D,20211011,000000,25.5325,25.5325,25.3847,25.48,1804,0
+BML_J.US,D,20211012,000000,25.512,25.6,25.512,25.6,2892,0
+BML_J.US,D,20211013,000000,25.6,25.8599,25.5979,25.84,13355,0
+BML_J.US,D,20211014,000000,25.76,25.91,25.7,25.91,10307,0
+BML_J.US,D,20211015,000000,25.78,25.91,25.7709,25.779,4698,0
+BML_J.US,D,20211018,000000,25.75,25.9257,25.5801,25.89,5838,0
+BML_J.US,D,20211019,000000,25.71,25.75,25.41,25.69,36745,0
+BML_J.US,D,20211020,000000,25.43,25.62,25.4152,25.44,8627,0
+BML_J.US,D,20211021,000000,25.45,25.54,25.4186,25.51,5524,0
+BML_J.US,D,20211022,000000,25.4937,25.54,25.44,25.49,9791,0
+BML_J.US,D,20211025,000000,25.49,25.53,25.41,25.53,1528,0
+BML_J.US,D,20211026,000000,25.58,25.72,25.5,25.71,2447,0
+BML_J.US,D,20211027,000000,25.661,25.81,25.63,25.81,6527,0
+BML_J.US,D,20211028,000000,25.88,25.88,25.59,25.84,8117,0
+BML_J.US,D,20211029,000000,25.602,25.9171,25.56,25.56,24951,0
+BML_J.US,D,20211101,000000,25.6888,25.88,25.63,25.82,23356,0
+BML_J.US,D,20211102,000000,25.8101,26.05,25.81,25.82,10145,0
+BML_J.US,D,20211103,000000,26.05,26.2575,26.05,26.2,16299,0
+BML_J.US,D,20211104,000000,26.08,26.3,26.01,26.14,7275,0
+BML_J.US,D,20211105,000000,26.3057,26.3057,26.08,26.175,8577,0
+BML_J.US,D,20211108,000000,26.1472,26.24,26.09,26.09,5594,0
+BML_J.US,D,20211109,000000,25.92,26.34,25.92,25.95,4888,0
+BML_J.US,D,20211110,000000,25.9337,25.97,25.7,25.7,4002,0
+BML_J.US,D,20211111,000000,25.7,25.77,25.5972,25.61,5128,0
+BML_J.US,D,20211112,000000,25.28,25.59,25.28,25.4525,5919,0
+BML_J.US,D,20211115,000000,25.39,25.48,25.24,25.26,15854,0
+BML_J.US,D,20211116,000000,25.3,25.36,25.21,25.225,17113,0
+BML_J.US,D,20211117,000000,25.17,25.17,25.08,25.13,4401,0
+BML_J.US,D,20211118,000000,25.11,25.26,25.11,25.1193,6625,0
+BML_J.US,D,20211119,000000,25.11,25.149,25.04,25.095,10251,0
+BML_J.US,D,20211122,000000,25.08,25.09,24.99,25.0142,10596,0
+BML_J.US,D,20211123,000000,25.011,25.048,24.99,25.02,6596,0
+BML_J.US,D,20211124,000000,25.11,25.11,24.99,25.06,1075,0
+BML_J.US,D,20211126,000000,25.06,25.06,24.9095,24.9095,5243,0
+BML_J.US,D,20211129,000000,25.1,25.1,25,25.09,4084,0
+BML_J.US,D,20211130,000000,24.96,24.9948,24.55,24.55,77425,0
+BML_J.US,D,20211201,000000,24.66,24.8999,24.65,24.73,10045,0
+BML_J.US,D,20211202,000000,24.765,24.8299,24.73,24.73,6223,0
+BML_J.US,D,20211203,000000,24.63,24.8214,24.63,24.679,5154,0
+BML_J.US,D,20211206,000000,24.63,24.79,24.63,24.79,10961,0
+BML_J.US,D,20211207,000000,24.8,24.861,24.71,24.71,11017,0
+BML_J.US,D,20211208,000000,24.71,24.8599,24.71,24.7588,4855,0
+BML_J.US,D,20211209,000000,24.7535,24.8665,24.75,24.85,7359,0
+BML_J.US,D,20211210,000000,24.79,24.95,24.64,24.86,31368,0
+BML_J.US,D,20211213,000000,24.98,24.99,24.81,24.93,12382,0
+BML_J.US,D,20211214,000000,24.9,25.01,24.8553,24.975,15818,0
+BML_J.US,D,20211215,000000,24.982,25.091,24.951,25,6701,0
+BML_J.US,D,20211216,000000,25.14,25.26,25.14,25.26,2506,0
+BML_J.US,D,20211217,000000,25.27,25.3316,25.26,25.3316,3675,0
+BML_J.US,D,20211220,000000,25.1,25.37,25.1,25.33,13659,0
+BML_J.US,D,20211221,000000,25.33,25.33,25.22,25.275,2657,0
+BML_J.US,D,20211222,000000,25.4,25.4,25.3101,25.3725,3842,0
+BML_J.US,D,20211223,000000,25.38,25.4,25.24,25.289,3551,0
+BML_J.US,D,20211227,000000,25.31,25.31,25.28,25.29,3198,0
+BML_J.US,D,20211228,000000,25.26,25.3,25.26,25.3,1550,0
+BML_J.US,D,20211229,000000,25.1827,25.4,25.1827,25.39,8523,0
+BML_J.US,D,20211230,000000,25.323,25.4042,25.2926,25.3856,2964,0
+BML_J.US,D,20211231,000000,25.4784,25.57,25.4592,25.57,2176,0
+BML_J.US,D,20220103,000000,25.61,25.61,25.37,25.4047,5115,0
+BML_J.US,D,20220104,000000,25.41,25.41,25.23,25.3,13292,0
+BML_J.US,D,20220105,000000,25.25,25.29,25.1438,25.201,10201,0
+BML_J.US,D,20220106,000000,25.08,25.4281,24.97,25.4281,7093,0
+BML_J.US,D,20220107,000000,25.2465,25.37,25.0893,25.37,12434,0
+BML_J.US,D,20220110,000000,25.34,25.34,25.105,25.19,7806,0
+BML_J.US,D,20220111,000000,25.2425,25.3,25.2425,25.3,1302,0
+BML_J.US,D,20220112,000000,25.25,25.59,25.07,25.59,53001,0
+BML_J.US,D,20220113,000000,25.59,25.72,25.59,25.7,6967,0
+BML_J.US,D,20220114,000000,25.75,25.76,25.64,25.7485,39747,0
+BML_J.US,D,20220118,000000,25.55,25.6735,25.45,25.64,9760,0
+BML_J.US,D,20220119,000000,25.63,25.84,25.62,25.71,9706,0
+BML_J.US,D,20220120,000000,25.66,25.77,25.62,25.69,7552,0
+BML_J.US,D,20220121,000000,25.5966,25.85,25.54,25.691,5417,0
+BML_J.US,D,20220124,000000,25.48,25.66,25.41,25.65,21858,0
+BML_J.US,D,20220125,000000,25.57,25.7778,25.47,25.615,15195,0
+BML_J.US,D,20220126,000000,25.64,25.655,25.215,25.4,19819,0
+BML_J.US,D,20220127,000000,25.41,25.41,24.5,24.52,30402,0
+BML_J.US,D,20220128,000000,24.53,24.53,24.2501,24.26,19756,0
+BML_J.US,D,20220131,000000,24.5,24.8899,24.42,24.58,23676,0
+BML_J.US,D,20220201,000000,24.48,24.81,24.48,24.6,7303,0
+BML_J.US,D,20220202,000000,24.8389,24.84,24.61,24.8,20052,0
+BML_J.US,D,20220203,000000,24.64,24.738,24.4,24.738,14175,0
+BML_J.US,D,20220204,000000,24.63,24.63,24.26,24.26,4921,0
+BML_J.US,D,20220207,000000,24.39,24.6091,24.26,24.26,7121,0
+BML_J.US,D,20220208,000000,24.19,24.19,23.68,23.83,18277,0
+BML_J.US,D,20220209,000000,23.86,24.125,23.57,23.81,10918,0
+BML_J.US,D,20220210,000000,23.73,23.8101,23.23,23.24,18265,0
+BML_J.US,D,20220211,000000,23.15,23.17,22.75,22.9,21853,0
+BML_J.US,D,20220214,000000,22.65,22.8074,21.92,22.06,27391,0
+BML_J.US,D,20220215,000000,22.4,22.4,22.02,22.24,25313,0
+BML_J.US,D,20220216,000000,22.37,22.5,22.2677,22.46,15328,0
+BML_J.US,D,20220217,000000,22.35,22.66,22.26,22.34,12249,0
+BML_J.US,D,20220218,000000,22.75,22.75,22.437,22.65,10794,0
+BML_J.US,D,20220222,000000,22.77,22.79,22.26,22.5799,13163,0
+BML_J.US,D,20220223,000000,22.42,22.603,22.2515,22.3096,12971,0
+BML_J.US,D,20220224,000000,22.14,22.38,22.01,22.37,18983,0
+BML_J.US,D,20220225,000000,22.26,22.74,22.26,22.6802,4892,0
+BML_J.US,D,20220228,000000,22.71,22.7516,22.2623,22.28,39970,0
+BML_J.US,D,20220301,000000,22.28,22.7,22.26,22.26,9136,0
+BML_J.US,D,20220302,000000,22.26,22.28,22.03,22.22,16195,0
+BML_J.US,D,20220303,000000,22.17,22.22,22.14,22.15,15185,0
+BML_J.US,D,20220304,000000,22.1,22.29,22,22.1387,11688,0
+BML_J.US,D,20220307,000000,22,22.0468,21.914,21.9744,11793,0
+BML_J.US,D,20220308,000000,21.98,21.98,21.77,21.87,3828,0
+BML_J.US,D,20220309,000000,22,22.25,22,22.12,7288,0
+BML_J.US,D,20220310,000000,22.1708,22.1708,21.91,21.9501,7773,0
+BML_J.US,D,20220311,000000,22.11,22.11,21.85,21.85,17995,0
+BML_J.US,D,20220314,000000,21.71,21.83,21.0806,21.28,25449,0
+BML_J.US,D,20220315,000000,21.37,21.894,21.3,21.32,69052,0
+BML_J.US,D,20220316,000000,21.36,21.585,21.35,21.49,13005,0
+BML_J.US,D,20220317,000000,21.62,21.99,21.61,21.92,4520,0
+BML_J.US,D,20220318,000000,22.09,22.13,21.99,21.99,8212,0
+BML_J.US,D,20220321,000000,22.11,22.2188,21.795,21.795,10704,0
+BML_J.US,D,20220322,000000,21.6692,21.8586,21.6692,21.75,15413,0
+BML_J.US,D,20220323,000000,21.62,21.98,21.62,21.83,27582,0
+BML_J.US,D,20220324,000000,21.77,21.9,21.65,21.7001,61348,0
+BML_J.US,D,20220325,000000,21.68,21.7499,21.54,21.64,41940,0
+BML_J.US,D,20220328,000000,21.605,21.8099,21.52,21.56,30776,0
+BML_J.US,D,20220329,000000,21.72,21.88,21.67,21.87,23708,0
+BML_J.US,D,20220330,000000,21.71,21.9622,21.71,21.76,17169,0
+BML_J.US,D,20220331,000000,21.76,22,21.62,21.62,170658,0
+BML_J.US,D,20220401,000000,21.7072,21.72,21.651,21.66,15054,0
+BML_J.US,D,20220404,000000,21.76,21.85,21.64,21.85,11861,0
+BML_J.US,D,20220405,000000,21.7514,21.7514,21.53,21.53,15628,0
+BML_J.US,D,20220406,000000,21.47,21.47,21.22,21.26,15133,0
+BML_J.US,D,20220407,000000,21.3377,21.3377,21.09,21.1551,6484,0
+BML_J.US,D,20220408,000000,21.12,21.2231,20.79,20.7958,24407,0
+BML_J.US,D,20220411,000000,20.79,20.79,20.3,20.3,23317,0
+BML_J.US,D,20220412,000000,20.45,20.516,20.09,20.15,27457,0
+BML_J.US,D,20220413,000000,20.16,20.764,20.16,20.56,12541,0
+BML_J.US,D,20220414,000000,20.56,21.0492,20.55,21,55858,0
+BML_J.US,D,20220418,000000,21.08,21.1349,20.7194,21,30145,0
+BML_J.US,D,20220419,000000,21.03,21.15,20.8001,21,24559,0
+BML_J.US,D,20220420,000000,21.132,21.23,21.0001,21.0102,14494,0
+BML_J.US,D,20220421,000000,21.01,21.0775,20.7,20.725,14662,0
+BML_J.US,D,20220422,000000,20.72,20.756,20.56,20.56,8662,0
+BML_J.US,D,20220425,000000,20.58,20.86,20.56,20.7989,27605,0
+BML_J.US,D,20220426,000000,20.785,20.9016,20.5905,20.8,8391,0
+BML_J.US,D,20220427,000000,20.6142,20.7976,20.55,20.55,19265,0
+BML_J.US,D,20220428,000000,20.56,20.95,20.55,20.95,16082,0
+BML_J.US,D,20220429,000000,20.79,21.05,20.79,21.04,22721,0
+BML_J.US,D,20220502,000000,20.92,20.988,20.56,20.68,47842,0
+BML_J.US,D,20220503,000000,20.63,20.75,20.55,20.55,31201,0
+BML_J.US,D,20220504,000000,20.55,20.6767,20.55,20.5501,6881,0
+BML_J.US,D,20220505,000000,20.62,20.7,20.6,20.6,27672,0
+BML_J.US,D,20220506,000000,20.6,20.72,20.6,20.6,25504,0
+BML_J.US,D,20220509,000000,20.6,20.6865,20.6,20.66,42234,0
+BML_J.US,D,20220510,000000,20.71,21.08,20.6178,20.8156,11908,0
+BML_J.US,D,20220511,000000,20.72,20.99,20.6619,20.99,16755,0
+BML_J.US,D,20220512,000000,20.72,20.87,20.48,20.63,16301,0
+BML_J.US,D,20220513,000000,20.6,20.88,20.46,20.83,8105,0
+BML_J.US,D,20220516,000000,20.45,20.6277,20.22,20.61,20785,0
+BML_J.US,D,20220517,000000,20.8,20.8,20.21,20.21,11516,0
+BML_J.US,D,20220518,000000,20.2,20.305,19.845,20.07,16157,0
+BML_J.US,D,20220519,000000,20.0791,20.0791,19.75,19.77,42466,0
+BML_J.US,D,20220520,000000,19.85,19.85,19.14,19.62,39829,0
+BML_J.US,D,20220523,000000,19.48,19.9496,18.75,18.81,13754,0
+BML_J.US,D,20220524,000000,18.75,19.49,18.75,19.49,25252,0
+BML_J.US,D,20220525,000000,19.595,19.9219,19.595,19.8689,6319,0
+BML_J.US,D,20220526,000000,20.04,20.22,19.65,19.91,19215,0
+BML_J.US,D,20220527,000000,19.7991,20.49,19.7991,20.42,21279,0
+BML_J.US,D,20220531,000000,20.41,20.64,19.97,20.05,39596,0
+BML_J.US,D,20220601,000000,20.06,20.09,19.9,19.9,18318,0
+BML_J.US,D,20220602,000000,20.21,20.21,19.8591,20.06,10894,0
+BML_J.US,D,20220603,000000,20,20.26,19.75,20.26,23918,0
+BML_J.US,D,20220606,000000,20.36,20.36,19.85,19.99,27621,0
+BML_J.US,D,20220607,000000,19.95,20.16,19.8,20.01,22991,0
+BML_J.US,D,20220608,000000,20.2243,20.2243,19.9919,20.03,2519,0
+BML_J.US,D,20220609,000000,19.9914,20,19.67,19.88,16484,0
+BML_J.US,D,20220610,000000,19.57,19.57,19.2712,19.33,8463,0
+BML_J.US,D,20220613,000000,19.0192,19.1178,18.885,18.975,18976,0
+BML_J.US,D,20220614,000000,19.0377,19.12,18.54,18.8,15481,0
+BML_J.US,D,20220615,000000,18.9314,19.1999,18.71,18.99,28137,0
+BML_J.US,D,20220616,000000,18.7238,18.8404,18.62,18.81,13632,0
+BML_J.US,D,20220617,000000,18.69,18.89,18.65,18.75,8442,0
+BML_J.US,D,20220621,000000,18.8423,19.14,18.8423,19.0912,16776,0
+BML_J.US,D,20220622,000000,19.1,19.1114,18.92,18.995,12418,0
+BML_J.US,D,20220623,000000,19.021,19.4199,19.021,19.4199,13926,0
+BML_J.US,D,20220624,000000,19.7399,19.7399,19.2501,19.4,24159,0
+BML_J.US,D,20220627,000000,19.4,19.6548,19.393,19.4001,10389,0
+BML_J.US,D,20220628,000000,19.3948,19.54,19.31,19.33,14989,0
+BML_J.US,D,20220629,000000,19.475,19.59,19.403,19.4601,9691,0
+BML_J.US,D,20220630,000000,19.5226,20.4,19.4727,20.26,288634,0
+BML_J.US,D,20220701,000000,20.26,20.4291,20.1001,20.26,24747,0
+BML_J.US,D,20220705,000000,20.38,20.72,20.2501,20.4,23451,0
+BML_J.US,D,20220706,000000,20.4,20.6937,20.4,20.61,12701,0
+BML_J.US,D,20220707,000000,20.56,21.095,20.47,20.99,16626,0
+BML_J.US,D,20220708,000000,20.96,21.05,20.77,20.92,22861,0
+BML_J.US,D,20220711,000000,21.06,21.3915,20.99,21.0494,6922,0
+BML_J.US,D,20220712,000000,21.02,21.37,21.01,21.2,23474,0
+BML_J.US,D,20220713,000000,21.01,21.6,20.85,20.85,23918,0
+BML_J.US,D,20220714,000000,20.8,21.59,20.8,21.4,40061,0
+BML_J.US,D,20220715,000000,21.46,21.99,21.19,21.58,45206,0
+BML_J.US,D,20220718,000000,21.5999,21.7499,21.52,21.52,12309,0
+BML_J.US,D,20220719,000000,21.68,21.68,21.435,21.5,10923,0
+BML_J.US,D,20220720,000000,21.42,21.65,21.4,21.43,15970,0
+BML_J.US,D,20220721,000000,21.65,21.8099,21.42,21.5692,5106,0
+BML_J.US,D,20220722,000000,21.66,21.732,21.5,21.66,13543,0
+BML_J.US,D,20220725,000000,21.685,21.75,21.56,21.75,4637,0
+BML_J.US,D,20220726,000000,21.7,21.7,21.47,21.67,8864,0
+BML_J.US,D,20220727,000000,21.63,21.68,21.1232,21.3,41791,0
+BML_J.US,D,20220728,000000,21.375,21.375,21.11,21.36,17854,0
+BML_J.US,D,20220729,000000,21.23,21.65,21.1234,21.36,5718,0
+BML_J.US,D,20220801,000000,21.525,21.67,21.37,21.67,9233,0
+BML_J.US,D,20220802,000000,21.35,22.75,21.35,22.43,27168,0
+BML_J.US,D,20220803,000000,22.333,23.28,22.249,23.1,12629,0
+BML_J.US,D,20220804,000000,22.7799,23.2,22.6895,23.2,3362,0
+BML_J.US,D,20220805,000000,23.17,23.17,22.5,22.94,15940,0
+BML_J.US,D,20220808,000000,22.6511,22.99,22.42,22.6205,17255,0
+BML_J.US,D,20220809,000000,22.37,22.37,22.25,22.25,3293,0
+BML_J.US,D,20220810,000000,22.2001,22.5999,22.2001,22.29,5353,0
+BML_J.US,D,20220811,000000,22.27,22.5664,22.25,22.3,6783,0
+BML_J.US,D,20220812,000000,22.15,22.2744,22.02,22.15,3381,0
+BML_J.US,D,20220815,000000,21.99,22.2499,21.99,22.012,3943,0
+BML_J.US,D,20220816,000000,22.1845,22.19,21.94,22.19,7166,0
+BML_J.US,D,20220817,000000,21.96,21.99,21.68,21.7505,1612,0
+BML_J.US,D,20220818,000000,21.54,21.81,21.4,21.47,13409,0
+BML_J.US,D,20220819,000000,21.03,21.35,21.03,21.35,1360,0
+BML_J.US,D,20220822,000000,21.05,21.0501,21.05,21.05,2050,0
+BML_J.US,D,20220823,000000,20.65,20.94,19.73,19.78,22402,0
+BML_J.US,D,20220824,000000,19.8,20.0714,19.8,20.0714,4311,0
+BML_J.US,D,20220825,000000,20.48,20.48,20.0138,20.25,7095,0
+BML_J.US,D,20220826,000000,20.5099,20.5099,20.07,20.25,6350,0
+BML_J.US,D,20220829,000000,20.37,20.37,19.86,19.86,16733,0
+BML_J.US,D,20220830,000000,20,20.02,19.8,19.856,13653,0
+BML_J.US,D,20220831,000000,19.98,19.999,19.73,19.75,17459,0
+BML_J.US,D,20220901,000000,19.75,19.75,19.5101,19.52,24152,0
+BML_J.US,D,20220902,000000,19.605,19.74,19.57,19.6298,4334,0
+BML_J.US,D,20220906,000000,19.64,19.67,19.4,19.67,10053,0
+BML_J.US,D,20220907,000000,19.7,19.81,19.5,19.65,9278,0
+BML_J.US,D,20220908,000000,19.77,19.96,19.6582,19.765,5635,0
+BML_J.US,D,20220909,000000,20.0489,20.16,19.79,19.93,5544,0
+BML_J.US,D,20220912,000000,19.95,20.2,19.95,20.15,18441,0
+BML_J.US,D,20220913,000000,19.96,20.18,19.8266,20.0987,8251,0
+BML_J.US,D,20220914,000000,20.23,20.3899,20.17,20.23,9444,0
+BML_J.US,D,20220915,000000,20.2,20.4299,20.0401,20.0785,17631,0
+BML_J.US,D,20220916,000000,20.1465,20.21,20,20.17,8121,0
+BML_J.US,D,20220919,000000,19.9165,20.26,19.885,20.14,6298,0
+BML_J.US,D,20220920,000000,20.2907,20.36,20.05,20.16,10568,0
+BML_J.US,D,20220921,000000,20.2498,20.2499,20.06,20.0601,5970,0
+BML_J.US,D,20220922,000000,20.1,20.16,19.9407,19.9407,19782,0
+BML_J.US,D,20220923,000000,20.0157,20.0157,19.5023,19.5428,16907,0
+BML_J.US,D,20220926,000000,19.55,19.55,19.33,19.3917,8449,0
+BML_J.US,D,20220927,000000,19.58,19.58,19.2201,19.4429,11282,0
+BML_J.US,D,20220928,000000,19.55,19.7,19.55,19.69,4753,0
+BML_J.US,D,20220929,000000,19.4107,19.7045,19.3801,19.7,3224,0
+BML_J.US,D,20220930,000000,19.5601,19.7349,18.78,18.78,100575,0
+BML_J.US,D,20221003,000000,19,19.2525,18.93,18.94,40799,0
+BML_J.US,D,20221004,000000,19.03,19.348,19.03,19.225,30641,0
+BML_J.US,D,20221005,000000,19.27,19.27,19,19.26,7280,0
+BML_J.US,D,20221006,000000,19.01,19.2,19.01,19.08,15326,0
+BML_J.US,D,20221007,000000,19.05,19.05,18.75,18.98,10145,0
+BML_J.US,D,20221010,000000,18.82,19.11,18.7442,18.7577,8191,0
+BML_J.US,D,20221011,000000,18.974,18.98,18.8019,18.87,4893,0
+BML_J.US,D,20221012,000000,18.63,18.8318,18.63,18.8318,4692,0
+BML_J.US,D,20221013,000000,18.51,19.05,18.51,19.04,15974,0
+BML_J.US,D,20221014,000000,19.1009,19.22,19,19.16,5397,0
+BML_J.US,D,20221017,000000,19.11,19.3876,19.11,19.15,10886,0
+BML_J.US,D,20221018,000000,19.2,19.28,19.1349,19.1498,4099,0
+BML_J.US,D,20221019,000000,19.13,19.13,18.88,18.8913,16259,0
+BML_J.US,D,20221020,000000,18.9159,18.9159,18.6,18.61,4862,0
+BML_J.US,D,20221021,000000,18.8481,18.8482,18.5183,18.65,44590,0
+BML_J.US,D,20221024,000000,18.65,19.2099,18.65,18.77,5231,0
+BML_J.US,D,20221025,000000,18.82,19.03,18.72,18.99,15408,0
+BML_J.US,D,20221026,000000,19.0042,19.06,18.67,18.67,38105,0
+BML_J.US,D,20221027,000000,18.7,18.839,18.65,18.77,10795,0
+BML_J.US,D,20221028,000000,18.67,18.85,18.57,18.57,12718,0
+BML_J.US,D,20221031,000000,18.65,18.83,18.52,18.83,39979,0
+BML_J.US,D,20221101,000000,18.82,18.82,18.66,18.69,17683,0
+BML_J.US,D,20221102,000000,18.58,18.87,18.48,18.585,22395,0
+BML_J.US,D,20221103,000000,18.6,18.65,18.45,18.46,16451,0
+BML_J.US,D,20221104,000000,18.6,18.6372,18.46,18.505,7083,0
+BML_J.US,D,20221107,000000,18.57,18.66,18.47,18.49,27522,0
+BML_J.US,D,20221108,000000,18.63,18.91,18.63,18.8877,12886,0
+BML_J.US,D,20221109,000000,18.74,18.94,18.74,18.93,9267,0
+BML_J.US,D,20221110,000000,19.05,19.84,19.0351,19.84,19501,0
+BML_J.US,D,20221111,000000,19.52,19.99,19.52,19.97,12428,0
+BML_J.US,D,20221114,000000,19.75,19.8999,19.6,19.75,21918,0
+BML_J.US,D,20221115,000000,19.91,19.97,19.6173,19.9,15035,0
+BML_J.US,D,20221116,000000,19.9,19.99,19.82,19.87,19521,0
+BML_J.US,D,20221117,000000,19.8501,19.8815,19.5,19.5963,8701,0
+BML_J.US,D,20221118,000000,19.4447,19.4607,19.28,19.4607,14474,0
+BML_J.US,D,20221121,000000,19.39,19.526,19.32,19.33,11891,0
+BML_J.US,D,20221122,000000,19.465,19.62,19.33,19.352,13533,0
+BML_J.US,D,20221123,000000,19.38,19.5082,19.38,19.4632,7193,0
+BML_J.US,D,20221125,000000,19.69,19.7,19.69,19.7,703,0
+BML_J.US,D,20221128,000000,19.71,19.71,19.5756,19.61,6777,0
+BML_J.US,D,20221129,000000,19.46,19.675,19.44,19.6612,26029,0
+BML_J.US,D,20221130,000000,19.4982,19.9399,19.4,19.64,19989,0
+BML_J.US,D,20221201,000000,19.71,20.1,19.71,19.91,14232,0
+BML_J.US,D,20221202,000000,19.86,20.2799,19.86,20.01,15811,0
+BML_J.US,D,20221205,000000,20.1316,20.2187,20.01,20.025,13393,0
+BML_J.US,D,20221206,000000,20.05,20.05,19.75,19.94,7941,0
+BML_J.US,D,20221207,000000,19.64,20.12,19.64,20.12,15498,0
+BML_J.US,D,20221208,000000,20.03,20.25,19.974,20.0849,25120,0
+BML_J.US,D,20221209,000000,19.965,20.13,19.95,20.02,23677,0
+BML_J.US,D,20221212,000000,20.095,20.095,19.715,19.906,31759,0
+BML_J.US,D,20221213,000000,20.03,20.2897,20,20.05,19189,0
+BML_J.US,D,20221214,000000,19.9313,20.1,19.9125,19.9375,6128,0
+BML_J.US,D,20221215,000000,20,20,19.7239,19.92,18633,0
+BML_J.US,D,20221216,000000,19.78,19.84,19.73,19.75,4280,0
+BML_J.US,D,20221219,000000,19.71,19.7299,19.4965,19.53,40179,0
+BML_J.US,D,20221220,000000,19.44,19.78,19.35,19.3837,25329,0
+BML_J.US,D,20221221,000000,19.39,19.6225,19.38,19.4235,12822,0
+BML_J.US,D,20221222,000000,19.32,19.52,19.06,19.22,13928,0
+BML_J.US,D,20221223,000000,18.95,19.31,18.79,19.07,67336,0
+BML_J.US,D,20221227,000000,19.08,19.1388,18.9,19.025,42738,0
+BML_J.US,D,20221228,000000,19.02,19.1,18.93,19.04,33564,0
+BML_J.US,D,20221229,000000,19.1744,19.21,19,19.2,31083,0
+BML_J.US,D,20221230,000000,19.19,19.227,18.93,19.04,37879,0
+BML_J.US,D,20230103,000000,19,19.31,18.96,19.31,16946,0
+BML_J.US,D,20230104,000000,19.39,19.6,19.305,19.6,13271,0
+BML_J.US,D,20230105,000000,19.5,19.5837,19.4,19.5,16131,0
+BML_J.US,D,20230106,000000,19.69,19.7399,19.5006,19.63,14652,0
+BML_J.US,D,20230109,000000,19.73,19.8585,19.58,19.75,10732,0
+BML_J.US,D,20230110,000000,19.57,19.7399,19.45,19.64,16528,0
+BML_J.US,D,20230111,000000,19.56,19.88,19.56,19.88,15924,0
+BML_J.US,D,20230112,000000,19.9174,20.12,19.7913,19.9737,14492,0
+BML_J.US,D,20230113,000000,19.985,20.22,19.9,20.203,13035,0
+BML_J.US,D,20230117,000000,20.21,20.43,20.12,20.39,22841,0
+BML_J.US,D,20230118,000000,20.47,20.85,20.43,20.84,32170,0
+BML_J.US,D,20230119,000000,20.71,21.08,20.7,21.08,16988,0
+BML_J.US,D,20230120,000000,21.05,21.2,20.84,21.05,21660,0
+BML_J.US,D,20230123,000000,21,21.33,21,21.2,8719,0
+BML_J.US,D,20230124,000000,21.07,21.36,21.0375,21.285,10392,0
+BML_J.US,D,20230125,000000,21.26,21.4392,21.02,21.28,20872,0
+BML_J.US,D,20230126,000000,21.38,21.48,21.3,21.48,9712,0
+BML_J.US,D,20230127,000000,21.3938,21.6176,21.37,21.44,16209,0
+BML_J.US,D,20230130,000000,21.3939,21.5312,21.38,21.49,18342,0
+BML_J.US,D,20230131,000000,21.55,21.81,21.55,21.675,8767,0
+BML_J.US,D,20230201,000000,21.69,21.88,21.67,21.7862,18474,0
+BML_J.US,D,20230202,000000,21.89,22.29,21.85,22.28,35786,0
+BML_J.US,D,20230203,000000,22.26,22.324,21.65,21.9,43314,0
+BML_J.US,D,20230206,000000,21.74,21.81,21.4348,21.74,20240,0
+BML_J.US,D,20230207,000000,21.935,22.01,21.3497,21.75,38335,0
+BML_J.US,D,20230208,000000,21.6003,21.81,21.5462,21.6687,15788,0
+BML_J.US,D,20230209,000000,21.7,21.875,21.5,21.52,68354,0
+BML_J.US,D,20230210,000000,21.28,21.66,21.25,21.65,20017,0
+BML_J.US,D,20230213,000000,21.69,21.94,21.6061,21.94,15861,0
+BML_J.US,D,20230214,000000,21.55,21.725,21.01,21.5,19385,0
+BML_J.US,D,20230215,000000,21.5811,21.61,21.31,21.4675,11373,0
+BML_J.US,D,20230216,000000,21.29,21.29,20.9782,21.1,57824,0
+BML_J.US,D,20230217,000000,21.06,21.1,20.92,21.1,28508,0
+BML_J.US,D,20230221,000000,21,21,20.7333,20.84,31672,0
+BML_J.US,D,20230222,000000,20.9,20.93,20.6965,20.85,38954,0
+BML_J.US,D,20230223,000000,20.91,20.98,20.82,20.92,31787,0
+BML_J.US,D,20230224,000000,20.92,20.98,20.75,20.9664,6435,0
+BML_J.US,D,20230227,000000,20.875,21,20.831,21,14178,0
+BML_J.US,D,20230228,000000,21.2,21.2,20.84,20.9,25195,0
+BML_J.US,D,20230301,000000,20.9,21.07,20.765,21.07,66086,0
+BML_J.US,D,20230302,000000,20.9,21.2083,20.78,21,48156,0
+BML_J.US,D,20230303,000000,21.29,21.29,21.095,21.14,12449,0
+BML_J.US,D,20230306,000000,21.25,21.276,21.15,21.27,11119,0
+BML_J.US,D,20230307,000000,21.21,21.21,21.01,21.17,21923,0
+BML_J.US,D,20230308,000000,21.13,21.2465,21.01,21.08,23881,0
+BML_J.US,D,20230309,000000,21.14,21.246,21,21.08,39023,0
+BML_J.US,D,20230310,000000,21.08,21.08,20.64,20.95,25317,0
+BML_J.US,D,20230313,000000,20.75,20.9,20.3253,20.45,9031,0
+BML_J.US,D,20230314,000000,21.05,21.0637,20.25,20.74,18407,0
+BML_J.US,D,20230315,000000,20.56,20.5789,19.77,20.29,19096,0
+BML_J.US,D,20230316,000000,20.19,20.87,19.83,20.85,17344,0
+BML_J.US,D,20230317,000000,20.82,20.9799,19.86,20.56,16493,0
+BML_J.US,D,20230320,000000,20.2243,20.8,19.65,19.8822,18310,0
+BML_J.US,D,20230321,000000,19.99,20.1799,19.7,20.12,36933,0
+BML_J.US,D,20230322,000000,20.17,20.51,19.86,20.26,36292,0
+BML_J.US,D,20230323,000000,20.26,20.26,19.9,20.14,26661,0
+BML_J.US,D,20230324,000000,19.89,19.95,19.5,19.85,28230,0
+BML_J.US,D,20230327,000000,19.95,20.3499,19.95,20.14,30817,0
+BML_J.US,D,20230328,000000,20.4,20.43,20.05,20.4,21947,0
+BML_J.US,D,20230329,000000,20.5286,20.98,20.2601,20.98,23857,0
+BML_J.US,D,20230330,000000,20.925,21.05,20.6284,20.9,12790,0
+BML_J.US,D,20230331,000000,20.91,21.99,20.9,21.79,88602,0
+BML_J.US,D,20230403,000000,21.59,21.79,21.205,21.72,38552,0
+BML_J.US,D,20230404,000000,21.59,21.75,21.48,21.6804,23681,0
+BML_J.US,D,20230405,000000,21.67,21.67,21.3,21.31,16675,0
+BML_J.US,D,20230406,000000,21.41,21.49,21.28,21.32,9991,0
+BML_J.US,D,20230410,000000,21.2,21.355,20.9108,21.2753,20411,0
+BML_J.US,D,20230411,000000,21.29,21.34,21.0401,21.24,13060,0
+BML_J.US,D,20230412,000000,21.31,21.62,21.1799,21.62,18611,0
+BML_J.US,D,20230413,000000,21.54,21.5501,21.32,21.4101,9174,0
+BML_J.US,D,20230414,000000,21.4101,21.5899,21.32,21.5,9854,0
+BML_J.US,D,20230417,000000,21.44,21.5692,21.29,21.43,5571,0
+BML_J.US,D,20230418,000000,21.49,21.49,21.31,21.34,7728,0
+BML_J.US,D,20230419,000000,21.45,21.5,21.3101,21.3322,9959,0
+BML_J.US,D,20230420,000000,21.28,21.38,21.19,21.19,3329,0
+BML_J.US,D,20230421,000000,21.3559,21.4726,21.23,21.23,9474,0
+BML_J.US,D,20230424,000000,21.17,21.21,21.08,21.08,5884,0
+BML_J.US,D,20230425,000000,21,21.215,20.9,21.05,7467,0
+BML_J.US,D,20230426,000000,20.98,21.44,20.92,20.92,15030,0
+BML_J.US,D,20230427,000000,20.93,21.21,20.925,21.07,13052,0
+BML_J.US,D,20230428,000000,21.2,21.51,20.97,21.51,25393,0
+BML_J.US,D,20230501,000000,21.39,21.5,21.15,21.4275,17330,0
+BML_J.US,D,20230502,000000,21.12,21.45,21.05,21.45,6135,0
+BML_J.US,D,20230503,000000,21.3114,21.3114,20.95,21,14405,0
+BML_J.US,D,20230504,000000,20.89,20.995,20.675,20.815,23271,0
+BML_J.US,D,20230505,000000,21.39,21.39,20.95,21.0861,7153,0
+BML_J.US,D,20230508,000000,21.35,21.35,21.16,21.25,1421,0
+BML_J.US,D,20230509,000000,21.2499,21.2499,20.703,20.9887,13705,0
+BML_J.US,D,20230510,000000,21.1,21.31,20.95,21.18,8176,0
+BML_J.US,D,20230511,000000,21.21,21.3495,20.95,21.12,17212,0
+BML_J.US,D,20230512,000000,20.98,20.9899,20.58,20.9899,3963,0
+BML_J.US,D,20230515,000000,20.6754,21.04,20.6754,20.9,11130,0
+BML_J.US,D,20230516,000000,21.06,21.14,20.81,20.81,12121,0
+BML_J.US,D,20230517,000000,20.62,20.95,20.62,20.895,17287,0
+BML_J.US,D,20230518,000000,20.87,20.94,20.7306,20.93,2898,0
+BML_J.US,D,20230519,000000,20.8725,20.92,20.75,20.75,2761,0
+BML_J.US,D,20230522,000000,20.8,20.8,20.6,20.7,2925,0
+BML_J.US,D,20230523,000000,20.9456,20.9456,20.52,20.66,6762,0
+BML_J.US,D,20230524,000000,20.37,20.52,20.29,20.52,4476,0
+BML_J.US,D,20230525,000000,20.81,20.81,20.18,20.5,9669,0
+BML_J.US,D,20230526,000000,20.45,20.4848,20.23,20.45,4072,0
+BML_J.US,D,20230530,000000,20.59,20.59,20.2,20.23,28120,0
+BML_J.US,D,20230531,000000,20.15,20.4699,20.15,20.21,20229,0
+BML_J.US,D,20230601,000000,20.34,20.48,20.31,20.31,1780,0
+BML_J.US,D,20230602,000000,20.43,20.7,20.35,20.67,8614,0
+BML_J.US,D,20230605,000000,20.51,20.6778,20.4701,20.5167,1665,0
+BML_J.US,D,20230606,000000,20.41,20.7,20.4054,20.525,8746,0
+BML_J.US,D,20230607,000000,20.58,20.58,20.395,20.4342,7939,0
+BML_J.US,D,20230608,000000,20.48,20.4999,20.32,20.32,4525,0
+BML_J.US,D,20230609,000000,20.3,20.38,20.14,20.21,21075,0
+BML_J.US,D,20230612,000000,20.32,20.4299,20.14,20.2699,12195,0
+BML_J.US,D,20230613,000000,20.32,20.53,20.2266,20.37,37307,0
+BML_J.US,D,20230614,000000,20.37,20.37,20.27,20.29,7979,0
+BML_J.US,D,20230615,000000,20.3199,20.49,20.27,20.45,3772,0
+BML_J.US,D,20230616,000000,20.56,20.62,20.41,20.43,21317,0
+BML_J.US,D,20230620,000000,20.43,20.535,20.43,20.5,10058,0
+BML_J.US,D,20230621,000000,20.58,20.71,20.5,20.57,19640,0
+BML_J.US,D,20230622,000000,20.57,20.67,20.51,20.54,13187,0
+BML_J.US,D,20230623,000000,20.51,20.72,20.47,20.53,14354,0
+BML_J.US,D,20230626,000000,20.6,20.92,20.57,20.81,31181,0
+BML_J.US,D,20230627,000000,20.79,20.84,20.615,20.62,63088,0
+BML_J.US,D,20230628,000000,20.55,20.8054,20.55,20.6,52682,0
+BML_J.US,D,20230629,000000,20.68,20.68,20.16,20.16,75173,0
+BML_J.US,D,20230630,000000,20.17,20.6399,20,20.31,349767,0
+BML_J.US,D,20230703,000000,20.31,20.59,20.31,20.59,12565,0
+BML_J.US,D,20230705,000000,20.58,20.7,20.3501,20.37,41050,0
+BML_J.US,D,20230706,000000,20.36,20.36,20.22,20.36,29897,0
+BML_J.US,D,20230707,000000,20.357,20.53,20.26,20.51,18214,0
+BML_J.US,D,20230710,000000,20.55,20.76,20.5201,20.73,10022,0
+BML_J.US,D,20230711,000000,20.59,20.76,20.5,20.7,11405,0
+BML_J.US,D,20230712,000000,20.83,20.84,20.7841,20.83,9290,0
+BML_J.US,D,20230713,000000,20.83,20.8311,20.7,20.77,15238,0
+BML_J.US,D,20230714,000000,20.695,20.77,20.695,20.77,2391,0
+BML_J.US,D,20230717,000000,20.62,20.76,20.6,20.76,13186,0
+BML_J.US,D,20230718,000000,20.65,20.9,20.65,20.9,13347,0
+BML_J.US,D,20230719,000000,20.8,20.98,20.8,20.96,12889,0
+BML_J.US,D,20230720,000000,20.95,20.95,20.85,20.93,7771,0
+BML_J.US,D,20230721,000000,20.93,21.08,20.87,20.98,36642,0
+BML_J.US,D,20230724,000000,21.07,21.16,21.07,21.15,5721,0
+BML_J.US,D,20230725,000000,21.09,21.1,21.0476,21.07,8856,0
+BML_J.US,D,20230726,000000,21.1,21.31,21.0518,21.26,28508,0
+BML_J.US,D,20230727,000000,21.21,21.5,21.06,21.06,22331,0
+BML_J.US,D,20230728,000000,21.235,21.34,21.235,21.24,2773,0
+BML_J.US,D,20230731,000000,21.28,21.6,21.28,21.53,48574,0
+BML_J.US,D,20230801,000000,21.48,21.48,21.25,21.37,10213,0
+BML_J.US,D,20230802,000000,21.22,21.4773,21.22,21.27,6853,0
+BML_J.US,D,20230803,000000,21.23,21.39,21.2,21.3054,8186,0
+BML_J.US,D,20230804,000000,21.5,21.56,21.2602,21.42,13652,0
+BML_J.US,D,20230807,000000,21.33,21.47,21.33,21.37,5188,0
+BML_J.US,D,20230808,000000,21.37,21.4499,21.37,21.43,4187,0
+BML_J.US,D,20230809,000000,21.43,21.4799,21.42,21.4794,2308,0
+BML_J.US,D,20230810,000000,21.49,21.56,21.36,21.36,4060,0
+BML_J.US,D,20230811,000000,21.43,21.6,21.36,21.42,16575,0
+BML_J.US,D,20230814,000000,21.19,21.33,21.06,21.06,18627,0
+BML_J.US,D,20230815,000000,21,21.19,21,21.08,6005,0
+BML_J.US,D,20230816,000000,21,21.19,21,21.19,4769,0
+BML_J.US,D,20230817,000000,20.99,21.15,20.99,21.0502,6451,0
+BML_J.US,D,20230818,000000,20.9901,21.06,20.9901,21.05,7446,0
+BML_J.US,D,20230821,000000,21.01,21.05,20.99,21,5133,0
+BML_J.US,D,20230822,000000,21.055,21.1,21,21.076,3787,0
+BML_J.US,D,20230823,000000,21.11,21.25,21.0498,21.1999,13917,0
+BML_J.US,D,20230824,000000,21.0756,21.156,21.0756,21.156,2179,0
+BML_J.US,D,20230825,000000,21.25,21.25,21.1,21.1212,1018,0
+BML_J.US,D,20230828,000000,21.25,21.25,21.01,21.01,14201,0
+BML_J.US,D,20230829,000000,21.17,21.2299,21.0542,21.19,7661,0
+BML_J.US,D,20230830,000000,21.24,21.24,21.087,21.22,6355,0
+BML_J.US,D,20230831,000000,21.2,21.44,21.11,21.11,17887,0
+BML_J.US,D,20230901,000000,21.2,21.2734,21.2,21.25,3705,0
+BML_J.US,D,20230905,000000,21.14,21.2553,21.14,21.1412,6012,0
+BML_J.US,D,20230906,000000,21.15,21.18,21,21.1745,7868,0
+BML_J.US,D,20230907,000000,21.1041,21.1041,21.01,21.059,4436,0
+BML_J.US,D,20230908,000000,21.25,21.25,21.05,21.05,7882,0
+BML_J.US,D,20230911,000000,21.15,21.27,21.1,21.12,8305,0
+BML_J.US,D,20230912,000000,21.19,21.229,21.12,21.1682,9748,0
+BML_J.US,D,20230913,000000,21.16,21.33,21.12,21.2365,9115,0
+BML_J.US,D,20230914,000000,21.43,21.67,21.2937,21.67,22794,0
+BML_J.US,D,20230915,000000,21.48,21.66,21.38,21.38,12965,0
+BML_J.US,D,20230918,000000,21.36,21.66,21.36,21.42,27521,0
+BML_J.US,D,20230919,000000,21.42,21.54,21.22,21.39,21241,0
+BML_J.US,D,20230920,000000,21.32,21.5499,21.26,21.26,15959,0
+BML_J.US,D,20230921,000000,21.2,21.351,21.07,21.27,20419,0
+BML_J.US,D,20230922,000000,21.394,21.4292,21.18,21.18,15733,0
+BML_J.US,D,20230925,000000,21.17,21.3299,21.17,21.3299,15471,0
+BML_J.US,D,20230926,000000,21.19,21.3299,21.05,21.09,13109,0
+BML_J.US,D,20230927,000000,21.29,21.29,21.1,21.14,14321,0
+BML_J.US,D,20230928,000000,21.14,21.44,21.13,21.44,7216,0
+BML_J.US,D,20230929,000000,21.48,21.48,21.1,21.1,45777,0
+BML_J.US,D,20231002,000000,21.18,21.1908,21.02,21.09,18894,0
+BML_J.US,D,20231003,000000,21.09,21.09,20.7501,20.8494,22308,0
+BML_J.US,D,20231004,000000,20.8,21.0677,20.75,21.0677,9998,0
+BML_J.US,D,20231005,000000,21.04,21.15,20.92,20.92,14533,0
+BML_J.US,D,20231006,000000,20.87,21.0496,20.76,20.8,12344,0
+BML_J.US,D,20231009,000000,20.78,20.96,20.78,20.83,23373,0
+BML_J.US,D,20231010,000000,20.895,21.03,20.8024,20.92,15625,0
+BML_J.US,D,20231011,000000,20.86,21.05,20.85,20.88,8947,0
+BML_J.US,D,20231012,000000,20.8248,21.0699,20.7969,20.84,10371,0
+BML_J.US,D,20231013,000000,20.85,21.17,20.79,20.96,16686,0
+BML_J.US,D,20231016,000000,20.96,21.12,20.8299,20.89,11875,0
+BML_J.US,D,20231017,000000,20.67,20.9647,20.67,20.77,7323,0
+BML_J.US,D,20231018,000000,20.77,21.005,20.77,20.95,8091,0
+BML_J.US,D,20231019,000000,20.88,21.0529,20.62,20.79,22697,0
+BML_J.US,D,20231020,000000,20.89,20.99,20.51,20.6,18092,0
+BML_J.US,D,20231023,000000,20.52,20.73,20.52,20.6114,5425,0
+BML_J.US,D,20231024,000000,20.672,20.8588,20.6213,20.75,16433,0
+BML_J.US,D,20231025,000000,20.792,20.98,20.67,20.885,20926,0
+BML_J.US,D,20231026,000000,20.8,21.05,20.8,20.83,13248,0
+BML_J.US,D,20231027,000000,20.77,20.965,20.75,20.76,9427,0
+BML_J.US,D,20231030,000000,20.7,20.94,20.6701,20.9215,4694,0
+BML_J.US,D,20231031,000000,20.92,21.1099,20.82,20.91,51668,0
+BML_J.US,D,20231101,000000,21.01,21.28,20.9701,21.28,9151,0
+BML_J.US,D,20231102,000000,21.39,21.4794,21.16,21.38,12161,0
+BML_J.US,D,20231103,000000,21.5,21.78,21.3731,21.69,26948,0
+BML_J.US,D,20231106,000000,21.58,21.69,21.36,21.54,18892,0
+BML_J.US,D,20231107,000000,21.6,21.71,21.494,21.71,5891,0
+BML_J.US,D,20231108,000000,21.58,21.7699,21.49,21.7062,9679,0
+BML_J.US,D,20231109,000000,21.73,21.7352,21.5117,21.6,4774,0
+BML_J.US,D,20231110,000000,21.605,21.75,21.55,21.615,8757,0
+BML_J.US,D,20231113,000000,21.74,21.75,21.66,21.6915,11351,0
+BML_J.US,D,20231114,000000,21.64,21.64,21.14,21.5,16655,0
+BML_J.US,D,20231115,000000,21.35,21.5,21.2,21.306,5800,0
+BML_J.US,D,20231116,000000,21.37,21.5713,21.17,21.5713,9177,0
+BML_J.US,D,20231117,000000,21.39,21.6,21.29,21.29,7869,0
+BML_J.US,D,20231120,000000,21.32,21.53,21.1329,21.14,17205,0
+BML_J.US,D,20231121,000000,21.35,21.35,21.14,21.27,10734,0
+BML_J.US,D,20231122,000000,21.1753,21.27,21.16,21.27,10502,0
+BML_J.US,D,20231124,000000,21.41,21.41,21.2065,21.2193,911,0
+BML_J.US,D,20231127,000000,21.51,21.51,21.23,21.3,15695,0
+BML_J.US,D,20231128,000000,21.46,21.6,21.3036,21.56,13902,0
+BML_J.US,D,20231129,000000,21.68,21.8599,21.21,21.26,32846,0
+BML_J.US,D,20231130,000000,21.29,21.91,21.11,21.91,83143,0
+BML_J.US,D,20231201,000000,21.8,21.9,21.65,21.68,40002,0
+BML_J.US,D,20231204,000000,21.55,21.7,21.5303,21.6001,15091,0
+BML_J.US,D,20231205,000000,21.69,21.69,21.6009,21.64,3726,0
+BML_J.US,D,20231206,000000,21.69,21.7,21.5743,21.6,19629,0
+BML_J.US,D,20231207,000000,21.54,21.681,21.54,21.64,2927,0
+BML_J.US,D,20231208,000000,21.615,21.63,21.57,21.63,1878,0
+BML_J.US,D,20231211,000000,21.69,21.69,21.5706,21.61,9248,0
+BML_J.US,D,20231212,000000,21.622,21.72,21.58,21.58,11706,0
+BML_J.US,D,20231213,000000,21.58,21.72,21.58,21.66,20997,0
+BML_J.US,D,20231214,000000,21.72,21.72,21.57,21.7,31742,0
+BML_J.US,D,20231215,000000,21.75,21.75,21.57,21.63,8920,0
+BML_J.US,D,20231218,000000,21.59,21.76,21.59,21.59,14632,0
+BML_J.US,D,20231219,000000,21.58,21.83,21.58,21.72,28200,0
+BML_J.US,D,20231220,000000,21.82,21.82,21.71,21.8,11082,0
+BML_J.US,D,20231221,000000,21.83,21.93,21.67,21.85,26531,0
+BML_J.US,D,20231222,000000,21.92,21.9299,21.65,21.77,21455,0
+BML_J.US,D,20231226,000000,21.72,21.99,21.71,21.79,48900,0
+BML_J.US,D,20231227,000000,21.75,21.9,21.75,21.82,20634,0
+BML_J.US,D,20231228,000000,21.83,21.98,21.805,21.95,37914,0
+BML_J.US,D,20231229,000000,21.87,22.5,21.75,22.05,334150,0
+BML_J.US,D,20240102,000000,22.18,22.195,22.02,22.18,8560,0
+BML_J.US,D,20240103,000000,22.1,22.195,21.911,21.96,23883,0
+BML_J.US,D,20240104,000000,22.11,22.125,22.01,22.1,13257,0
+BML_J.US,D,20240105,000000,22.1,22.3,22.1,22.15,43067,0
+BML_J.US,D,20240108,000000,22.2,22.24,22.1499,22.19,8696,0
+BML_J.US,D,20240109,000000,22.11,22.24,22.01,22.09,52840,0
+BML_J.US,D,20240110,000000,22.09,22.15,22,22,16868,0
+BML_J.US,D,20240111,000000,22,22.23,22,22.06,16280,0
+BML_J.US,D,20240112,000000,22.22,22.24,22.04,22.06,49549,0
+BML_J.US,D,20240116,000000,22,22.15,22,22.08,24324,0
+BML_J.US,D,20240117,000000,22,22.23,22,22.09,9710,0
+BML_J.US,D,20240118,000000,22.07,22.1881,22.01,22.1,11971,0
+BML_J.US,D,20240119,000000,22.02,22.24,22.02,22.09,49447,0
+BML_J.US,D,20240122,000000,22.05,22.1771,22.05,22.07,24853,0
+BML_J.US,D,20240123,000000,22.11,22.13,22,22.07,10396,0
+BML_J.US,D,20240124,000000,22.11,22.24,22.07,22.1489,28882,0
+BML_J.US,D,20240125,000000,22.1379,22.24,22.07,22.09,171453,0
+BML_J.US,D,20240126,000000,22.1,22.25,22.0053,22.12,45567,0
+BML_J.US,D,20240129,000000,22.07,22.211,22.07,22.1,49688,0
+BML_J.US,D,20240130,000000,22.19,22.25,22.03,22.085,38038,0
+BML_J.US,D,20240131,000000,22.08,22.16,22.01,22.09,113451,0
+BML_J.US,D,20240201,000000,22.12,22.19,22.03,22.08,90222,0
+BML_J.US,D,20240202,000000,22.09,22.12,22.04,22.08,27545,0
+BML_J.US,D,20240205,000000,22.14,22.18,22.02,22.05,22515,0
+BML_J.US,D,20240206,000000,22.05,22.197,22.02,22.0999,15872,0
+BML_J.US,D,20240207,000000,22.1751,22.18,22.0414,22.18,8003,0
+BML_J.US,D,20240208,000000,22.18,22.3,22.05,22.29,17889,0
+BML_J.US,D,20240209,000000,22.29,22.5,22.2,22.48,39503,0
+BML_J.US,D,20240212,000000,22.41,22.82,22.36,22.75,32093,0
+BML_J.US,D,20240213,000000,22.6,22.838,22.51,22.74,27023,0
+BML_J.US,D,20240214,000000,22.37,22.59,22.2201,22.38,27410,0
+BML_J.US,D,20240215,000000,22.3,22.46,22.1946,22.2293,22781,0
+BML_J.US,D,20240216,000000,22.28,22.28,22.03,22.08,20641,0
+BML_J.US,D,20240220,000000,22.08,22.22,22.04,22.06,16012,0
+BML_J.US,D,20240221,000000,22.13,22.13,22,22.07,17705,0
+BML_J.US,D,20240222,000000,22.01,22.11,22.01,22.08,8835,0
+BML_J.US,D,20240223,000000,22.1,22.38,22.01,22.32,25301,0
+BML_J.US,D,20240226,000000,22.41,22.42,22.1,22.23,12568,0
+BML_J.US,D,20240227,000000,22.15,22.35,22.1485,22.25,6619,0
+BML_J.US,D,20240228,000000,22.25,22.25,22.15,22.25,15007,0
+BML_J.US,D,20240229,000000,22.32,22.51,22.2101,22.51,17801,0
+BML_J.US,D,20240301,000000,22.5,22.5,22.25,22.48,14001,0
+BML_J.US,D,20240304,000000,22.35,22.44,22.16,22.3,12020,0
+BML_J.US,D,20240305,000000,22.3899,22.3899,22.225,22.26,6408,0
+BML_J.US,D,20240306,000000,22.2,22.37,22.2,22.37,11661,0
+BML_J.US,D,20240307,000000,22.31,22.5362,22.3,22.43,14999,0
+BML_J.US,D,20240308,000000,22.43,22.5599,22.41,22.46,9817,0
+BML_J.US,D,20240311,000000,22.47,22.5712,22.38,22.39,14822,0
+BML_J.US,D,20240312,000000,22.38,22.54,22.38,22.4301,8955,0
+BML_J.US,D,20240313,000000,22.48,22.575,22.4601,22.57,6074,0
+BML_J.US,D,20240314,000000,22.58,22.59,22.4,22.5,11599,0
+BML_J.US,D,20240315,000000,22.49,22.6,22.4001,22.4768,14148,0
+BML_J.US,D,20240318,000000,22.55,22.7,22.54,22.7,5953,0
+BML_J.US,D,20240319,000000,22.6225,22.79,22.6,22.769,7714,0
+BML_J.US,D,20240320,000000,22.83,22.8999,22.8,22.8627,13946,0
+BML_J.US,D,20240321,000000,22.88,22.9783,22.7701,22.88,19960,0
+BML_J.US,D,20240322,000000,22.99,23.0467,22.66,22.8,10155,0
+BML_J.US,D,20240325,000000,22.9,22.905,22.6,22.65,16357,0
+BML_J.US,D,20240326,000000,22.7313,22.75,22.61,22.66,10992,0
+BML_J.US,D,20240327,000000,22.63,22.76,22.61,22.76,4385,0
+BML_J.US,D,20240328,000000,22.78,22.79,22.61,22.61,19838,0
+BML_J.US,D,20240401,000000,22.65,22.74,22.5286,22.66,14524,0
+BML_J.US,D,20240402,000000,22.64,22.7,22.55,22.65,8067,0
+BML_J.US,D,20240403,000000,22.651,22.75,22.625,22.75,6696,0
+BML_J.US,D,20240404,000000,22.73,22.85,22.71,22.79,8848,0
+BML_J.US,D,20240405,000000,22.86,22.86,22.76,22.79,7268,0
+BML_J.US,D,20240408,000000,22.6201,22.77,22.6201,22.75,3920,0
+BML_J.US,D,20240409,000000,22.71,22.8,22.71,22.8,9972,0
+BML_J.US,D,20240410,000000,22.72,22.72,22.5101,22.56,14918,0
+BML_J.US,D,20240411,000000,22.55,22.71,22.43,22.55,14587,0
+BML_J.US,D,20240412,000000,22.55,22.59,22.54,22.55,9836,0
+BML_J.US,D,20240415,000000,22.5,22.5,22.31,22.34,23484,0
+BML_J.US,D,20240416,000000,22.3847,22.43,22.35,22.3801,10221,0
+BML_J.US,D,20240417,000000,22.43,22.5107,22.39,22.41,10413,0
+BML_J.US,D,20240418,000000,22.41,22.66,22.41,22.46,8243,0
+BML_J.US,D,20240419,000000,22.57,22.57,22.39,22.39,10433,0
+BML_J.US,D,20240422,000000,22.495,22.55,22.45,22.51,5318,0
+BML_J.US,D,20240423,000000,22.652,22.6599,22.54,22.54,3648,0
+BML_J.US,D,20240424,000000,22.565,22.8094,22.55,22.64,18785,0
+BML_J.US,D,20240425,000000,22.55,22.65,22.55,22.6,5497,0
+BML_J.US,D,20240426,000000,22.6143,22.72,22.6,22.6,4945,0
+BML_J.US,D,20240429,000000,22.85,22.85,22.67,22.76,2631,0
+BML_J.US,D,20240430,000000,22.76,22.77,22.3,22.3,55621,0
+BML_J.US,D,20240501,000000,22.41,22.64,22.3,22.52,20357,0
+BML_J.US,D,20240502,000000,22.52,22.71,22.52,22.597,6038,0
+BML_J.US,D,20240503,000000,22.8,22.9541,22.75,22.9541,7693,0
+BML_J.US,D,20240506,000000,22.89,22.99,22.89,22.97,4913,0
+BML_J.US,D,20240507,000000,22.95,22.95,22.82,22.89,10551,0
+BML_J.US,D,20240508,000000,22.88,22.94,22.75,22.805,5825,0
+BML_J.US,D,20240509,000000,22.75,22.88,22.74,22.81,9723,0
+BML_J.US,D,20240510,000000,22.95,22.95,22.78,22.95,11662,0
+BML_J.US,D,20240513,000000,22.99,23.05,22.9498,23.03,21230,0
+BML_J.US,D,20240514,000000,22.78,22.78,22.53,22.55,7593,0
+BML_J.US,D,20240515,000000,22.71,22.94,22.71,22.84,32481,0
+BML_J.US,D,20240516,000000,22.84,22.84,22.67,22.8,7083,0
+BML_J.US,D,20240517,000000,22.85,22.87,22.77,22.87,6713,0
+BML_J.US,D,20240520,000000,22.6839,22.93,22.67,22.93,5539,0
+BML_J.US,D,20240521,000000,22.97,23.04,22.93,23.04,16510,0
+BML_J.US,D,20240522,000000,23.01,23.03,22.88,23.01,6102,0
+BML_J.US,D,20240523,000000,23.04,23.04,22.82,22.9,15651,0
+BML_J.US,D,20240524,000000,22.9,23.04,22.9,22.96,5976,0
+BML_J.US,D,20240528,000000,23.05,23.05,22.96,23.03,18588,0
+BML_J.US,D,20240529,000000,22.9546,23,22.76,22.91,19041,0
+BML_J.US,D,20240530,000000,22.85,23.02,22.85,22.96,6220,0
+BML_J.US,D,20240531,000000,23.03,23.13,22.92,22.92,16934,0
+BML_J.US,D,20240603,000000,22.98,22.98,22.7447,22.97,6430,0
+BML_J.US,D,20240604,000000,22.835,22.96,22.7521,22.84,6114,0
+BML_J.US,D,20240605,000000,22.99,22.99,22.78,22.83,14766,0
+BML_J.US,D,20240606,000000,22.995,22.995,22.7609,22.89,27212,0
+BML_J.US,D,20240607,000000,22.98,23,22.84,22.9,11511,0
+BML_J.US,D,20240610,000000,22.9313,22.9425,22.7601,22.86,7421,0
+BML_J.US,D,20240611,000000,23.0361,23.065,22.76,22.76,10002,0
+BML_J.US,D,20240612,000000,22.81,23.07,22.77,22.937,12647,0
+BML_J.US,D,20240613,000000,22.84,23.05,22.8092,23.05,11041,0
+BML_J.US,D,20240614,000000,23.39,23.39,22.89,22.92,3536,0
+BML_J.US,D,20240617,000000,22.91,23.24,22.81,23.2,11296,0
+BML_J.US,D,20240618,000000,23.28,23.28,23.0503,23.15,11635,0
+BML_J.US,D,20240620,000000,23.24,23.25,23.05,23.11,9702,0
+BML_J.US,D,20240621,000000,23.05,23.25,23.05,23.195,5707,0
+BML_J.US,D,20240624,000000,23.2,23.25,23.14,23.22,3820,0
+BML_J.US,D,20240625,000000,23.28,23.28,23.14,23.24,9449,0
+BML_J.US,D,20240626,000000,23.2,23.28,22.95,23.14,18781,0
+BML_J.US,D,20240627,000000,23,23.16,22.85,23.04,23276,0
+BML_J.US,D,20240628,000000,23,23.1382,22.67,22.82,110448,0
+BML_J.US,D,20240701,000000,22.82,22.96,22.78,22.89,25246,0
+BML_J.US,D,20240702,000000,22.93,23,22.86,22.87,15380,0
+BML_J.US,D,20240703,000000,22.89,22.9639,22.84,22.88,19896,0
+BML_J.US,D,20240705,000000,22.91,22.96,22.9,22.9,13240,0
+BML_J.US,D,20240708,000000,22.91,23,22.91,22.96,17462,0
+BML_J.US,D,20240709,000000,22.97,22.9703,22.9,22.95,13400,0
+BML_J.US,D,20240710,000000,22.95,23.02,22.9,22.98,24052,0
+BML_J.US,D,20240711,000000,22.99,23.15,22.98,23.14,58852,0
+BML_J.US,D,20240712,000000,23.14,23.25,23.07,23.16,13627,0
+BML_J.US,D,20240715,000000,23.15,23.17,23.1,23.1,7128,0
+BML_J.US,D,20240716,000000,23.14,23.14,22.98,23,18837,0
+BML_J.US,D,20240717,000000,22.93,23.09,22.9105,22.95,3400,0
+BML_J.US,D,20240718,000000,22.98,22.98,22.72,22.76,23775,0
+BML_J.US,D,20240719,000000,22.72,22.89,22.72,22.89,10736,0
+BML_J.US,D,20240722,000000,22.901,22.95,22.79,22.81,8652,0
+BML_J.US,D,20240723,000000,22.81,22.88,22.74,22.82,10979,0
+BML_J.US,D,20240724,000000,22.8,22.84,22.72,22.73,24258,0
+BML_J.US,D,20240725,000000,22.7996,22.84,22.77,22.79,6242,0
+BML_J.US,D,20240726,000000,22.79,22.92,22.79,22.86,2809,0
+BML_J.US,D,20240729,000000,22.8254,22.969,22.8254,22.91,9853,0
+BML_J.US,D,20240730,000000,22.91,23.07,22.9,23.07,8530,0
+BML_J.US,D,20240731,000000,22.93,23.1343,22.93,23.1,11442,0
+BML_J.US,D,20240801,000000,23.11,23.11,23.0501,23.08,24146,0
+BML_J.US,D,20240802,000000,23.08,23.13,22.9824,23.04,12879,0
+BML_J.US,D,20240805,000000,22.88,22.89,22.74,22.74,10647,0
+BML_J.US,D,20240806,000000,22.93,22.94,22.8,22.8,18439,0
+BML_J.US,D,20240807,000000,22.94,22.94,22.7,22.78,16250,0
+BML_J.US,D,20240808,000000,22.72,22.8503,22.72,22.82,5005,0
+BML_J.US,D,20240809,000000,22.898,22.95,22.8684,22.91,15372,0
+BML_J.US,D,20240812,000000,23.06,23.06,22.93,22.93,8317,0
+BML_J.US,D,20240813,000000,23.08,23.08,22.93,23,15031,0
+BML_J.US,D,20240814,000000,23.08,23.24,23.08,23.23,27143,0
+BML_J.US,D,20240815,000000,22.94,22.94,22.64,22.78,12237,0
+BML_J.US,D,20240816,000000,22.9291,22.98,22.73,22.8899,10667,0
+BML_J.US,D,20240819,000000,22.79,22.9,22.7,22.8,37020,0
+BML_J.US,D,20240820,000000,22.8,22.85,22.78,22.85,6806,0
+BML_J.US,D,20240821,000000,22.82,22.96,22.82,22.8999,8016,0
+BML_J.US,D,20240822,000000,22.8699,22.8999,22.83,22.83,4356,0
+BML_J.US,D,20240823,000000,22.88,22.94,22.824,22.88,7222,0
+BML_J.US,D,20240826,000000,22.95,22.95,22.86,22.91,9872,0
+BML_J.US,D,20240827,000000,22.96,22.96,22.83,22.8783,11044,0
+BML_J.US,D,20240828,000000,22.97,22.97,22.84,22.89,13711,0
+BML_J.US,D,20240829,000000,22.92,22.94,22.84,22.89,7060,0
+BML_J.US,D,20240830,000000,22.85,22.93,22.8,22.81,9942,0
+BML_J.US,D,20240903,000000,22.92,22.93,22.77,22.875,10688,0
+BML_J.US,D,20240904,000000,22.86,23.01,22.86,23.01,16089,0
+BML_J.US,D,20240905,000000,23,23.04,22.9512,23.03,50562,0
+BML_J.US,D,20240906,000000,23.09,23.12,23.02,23.09,29371,0
+BML_J.US,D,20240909,000000,23.02,23.36,23.0017,23.36,23459,0
+BML_J.US,D,20240910,000000,23.36,23.43,23.23,23.33,13318,0
+BML_J.US,D,20240911,000000,23.25,23.455,23.25,23.44,27059,0
+BML_J.US,D,20240912,000000,23.46,23.49,23.4065,23.49,15077,0
+BML_J.US,D,20240913,000000,23.4,23.7,23.3789,23.645,26968,0
+BML_J.US,D,20240916,000000,23.6,23.8014,23.59,23.8014,21645,0
+BML_J.US,D,20240917,000000,23.83,23.83,23.75,23.81,10325,0
+BML_J.US,D,20240918,000000,23.8,23.92,23.73,23.82,13306,0
+BML_J.US,D,20240919,000000,23.98,24.04,23.804,24.04,27080,0
+BML_J.US,D,20240920,000000,23.9572,24.08,23.95,23.9556,16538,0
+BML_J.US,D,20240923,000000,23.93,24.05,23.92,23.99,15485,0
+BML_J.US,D,20240924,000000,23.99,24.09,23.99,24.09,15367,0
+BML_J.US,D,20240925,000000,24.15,24.33,24.1499,24.21,27567,0
+BML_J.US,D,20240926,000000,24.35,24.35,24.12,24.24,15605,0
+BML_J.US,D,20240927,000000,24.3099,24.48,24.2299,24.4,36852,0
+BML_J.US,D,20240930,000000,24.38,24.69,24.3,24.39,117458,0
+BML_J.US,D,20241001,000000,24.34,24.4903,24.18,24.38,28580,0
+BML_J.US,D,20241002,000000,24.4,24.49,24.3242,24.38,15913,0
+BML_J.US,D,20241003,000000,24.26,24.39,24.26,24.27,10931,0
+BML_J.US,D,20241004,000000,24.25,24.31,24.1415,24.18,9564,0
+BML_J.US,D,20241007,000000,24.21,24.21,24.03,24.04,10893,0
+BML_J.US,D,20241008,000000,24.2,24.346,24.1,24.18,19230,0
+BML_J.US,D,20241009,000000,24.26,24.33,24.165,24.27,13837,0
+BML_J.US,D,20241010,000000,24.32,24.32,24.165,24.27,6258,0
+BML_J.US,D,20241011,000000,24.15,24.374,24.15,24.359,9161,0
+BML_J.US,D,20241014,000000,24.325,24.3887,24.3,24.31,13916,0
+BML_J.US,D,20241015,000000,24.33,24.55,24.3,24.5,14772,0
+BML_J.US,D,20241016,000000,24.4047,24.54,24.3801,24.39,17236,0
+BML_J.US,D,20241017,000000,24.5,24.5,24.25,24.3101,33275,0
+BML_J.US,D,20241018,000000,24.31,24.3469,24.06,24.1,21572,0
+BML_J.US,D,20241021,000000,23.99,23.99,23.79,23.93,12223,0
+BML_J.US,D,20241022,000000,23.87,24.14,23.85,24.01,5000,0
+BML_J.US,D,20241023,000000,23.96,23.96,23.7409,23.93,14735,0
+BML_J.US,D,20241024,000000,24.005,24.02,23.852,24.02,13462,0
+BML_J.US,D,20241025,000000,24.03,24.1899,23.8601,24.08,6137,0
+BML_J.US,D,20241028,000000,24,24.23,23.7601,23.84,40443,0
+BML_J.US,D,20241029,000000,23.71,23.98,23.55,23.98,15430,0
+BML_J.US,D,20241030,000000,23.85,24.1099,23.8301,24.07,9431,0
+BML_J.US,D,20241031,000000,24.09,24.24,23.8,24.2,40855,0
+BML_J.US,D,20241101,000000,24.15,24.17,23.91,23.94,22606,0
+BML_J.US,D,20241104,000000,23.96,24.2,23.96,24.14,11691,0
+BML_J.US,D,20241105,000000,24.02,24.2,24.02,24.12,15299,0
+BML_J.US,D,20241106,000000,24.1,24.16,23.9,24.09,6430,0
+BML_J.US,D,20241107,000000,24.14,24.2,24.06,24.116,6797,0
+BML_J.US,D,20241108,000000,24.2,24.25,24.15,24.24,13437,0
+BML_J.US,D,20241111,000000,24.144,24.25,24.144,24.16,8041,0
+BML_J.US,D,20241112,000000,24.15,24.1966,24.1,24.135,8831,0
+BML_J.US,D,20241113,000000,24.12,24.24,24.1,24.1,3848,0
+BML_J.US,D,20241114,000000,24.15,24.17,23.98,24.11,2850,0
+BML_J.US,D,20241115,000000,23.4601,23.97,23.4601,23.97,13981,0
+BML_J.US,D,20241118,000000,23.81,23.97,23.7704,23.89,3042,0
+BML_J.US,D,20241119,000000,23.93,24.06,23.69,23.69,10674,0
+BML_J.US,D,20241120,000000,23.8579,23.8579,23.4486,23.52,8977,0
+BML_J.US,D,20241121,000000,23.53,23.7152,23.53,23.6529,9828,0
+BML_J.US,D,20241122,000000,23.87,23.88,23.65,23.75,6972,0
+BML_J.US,D,20241125,000000,23.82,24,23.7856,23.835,16182,0
+BML_J.US,D,20241126,000000,23.8032,23.8032,23.43,23.71,17910,0
+BML_J.US,D,20241127,000000,23.6,23.96,23.6,23.96,28582,0
+BML_J.US,D,20241129,000000,24.0566,24.1,23.915,24.1,18916,0
+BML_J.US,D,20241202,000000,24.1,24.14,23.9701,23.9701,20116,0
+BML_J.US,D,20241203,000000,23.97,24.0283,23.86,23.87,12488,0
+BML_J.US,D,20241204,000000,23.7801,23.9899,23.7801,23.9611,12708,0
+BML_J.US,D,20241205,000000,23.99,24.14,23.92,24.14,20022,0
+BML_J.US,D,20241206,000000,23.8788,24.25,23.8788,24.15,46979,0
+BML_J.US,D,20241209,000000,24.06,24.16,23.96,24.15,16864,0
+BML_J.US,D,20241210,000000,24.01,24.08,23.95,24.0144,22168,0
+BML_J.US,D,20241211,000000,23.965,24.07,23.93,23.93,8204,0
+BML_J.US,D,20241212,000000,23.9047,23.92,23.84,23.84,13285,0
+BML_J.US,D,20241213,000000,23.8,23.8,23.53,23.635,21234,0
+BML_J.US,D,20241216,000000,23.7,23.7373,23.5,23.51,7868,0
+BML_J.US,D,20241217,000000,23.5,23.533,23.35,23.42,27165,0
+BML_J.US,D,20241218,000000,23.5425,23.68,23.18,23.22,29219,0
+BML_J.US,D,20241219,000000,23.02,23.13,22.93,22.9493,64689,0
+BML_J.US,D,20241220,000000,22.96,23.1717,22.9,22.97,74632,0
+BML_J.US,D,20241223,000000,23,23.09,22.74,22.75,22566,0
+BML_J.US,D,20241224,000000,22.72,22.72,22.58,22.66,23239,0
+BML_J.US,D,20241226,000000,22.68,22.71,22.52,22.58,14475,0
+BML_J.US,D,20241227,000000,22.51,22.7199,22.5,22.505,16880,0
+BML_J.US,D,20241230,000000,22.521,22.76,22.5,22.74,75036,0
+BML_J.US,D,20241231,000000,22.61,22.93,22.56,22.9,355203,0
+BML_J.US,D,20250102,000000,23.1116,23.22,22.96,23.13,21807,0
+BML_J.US,D,20250103,000000,23.0805,23.31,23.05,23.19,9024,0
+BML_J.US,D,20250106,000000,23.14,23.23,23.12,23.16,8621,0
+BML_J.US,D,20250107,000000,23.03,23.1,22.92,22.97,43714,0
+BML_J.US,D,20250108,000000,22.91,23.1999,22.71,22.97,49867,0
+BML_J.US,D,20250110,000000,22.88,23.21,22.84,23.05,16956,0
+BML_J.US,D,20250113,000000,22.88,23.09,22.73,22.83,31337,0
+BML_J.US,D,20250114,000000,22.9446,22.9478,22.77,22.86,10514,0
+BML_J.US,D,20250115,000000,23.05,23.21,23.01,23.06,6499,0
+BML_J.US,D,20250116,000000,23.12,23.24,22.97,23.16,3673,0
+BML_J.US,D,20250117,000000,23.0638,23.19,22.92,22.92,12913,0
+BML_J.US,D,20250121,000000,23.0135,23.19,22.9101,23.14,6039,0
+BML_J.US,D,20250122,000000,22.93,23.18,22.93,23.06,11320,0
+BML_J.US,D,20250123,000000,23.0883,23.3,23.03,23.3,29690,0
+BML_J.US,D,20250124,000000,23.202,23.48,23.202,23.43,10277,0
+BML_J.US,D,20250127,000000,23.37,23.47,23.37,23.43,4718,0
+BML_J.US,D,20250128,000000,23.43,23.46,23.34,23.3981,18023,0
+BML_J.US,D,20250129,000000,23.43,23.43,23.22,23.36,11096,0
+BML_J.US,D,20250130,000000,23.4,23.41,23.21,23.3,27711,0
+BML_J.US,D,20250131,000000,23.26,23.31,22.82,22.88,62535,0
+BML_J.US,D,20250203,000000,22.84,23.0161,22.75,22.99,12504,0
+BML_J.US,D,20250204,000000,23.02,23.1399,22.95,23.12,14426,0
+BML_J.US,D,20250205,000000,23.13,23.35,23.09,23.29,10575,0
+BML_J.US,D,20250206,000000,23.25,23.33,23.2,23.28,9898,0
+BML_J.US,D,20250207,000000,23.25,23.33,23.1017,23.3,10904,0
+BML_J.US,D,20250210,000000,23.26,23.36,23.26,23.36,11090,0
+BML_J.US,D,20250211,000000,23.305,23.36,23.2511,23.34,8850,0
+BML_J.US,D,20250212,000000,23.25,23.29,23.14,23.2106,25173,0
+BML_J.US,D,20250213,000000,23.4,23.44,23.1801,23.39,26512,0
+BML_J.US,D,20250214,000000,23.08,23.28,23,23.26,20596,0
+BML_J.US,D,20250218,000000,23.26,23.26,23.1617,23.205,21337,0
+BML_J.US,D,20250219,000000,23.22,23.25,23.16,23.21,72628,0
+BML_J.US,D,20250220,000000,23.29,23.2978,23.2,23.29,7325,0
+BML_J.US,D,20250221,000000,23.22,23.39,23.22,23.3364,15723,0
+BML_J.US,D,20250224,000000,23.2701,23.52,23.2701,23.39,14020,0
+BML_J.US,D,20250225,000000,23.4617,23.55,23.39,23.54,18437,0
+BML_J.US,D,20250226,000000,23.45,23.51,23.23,23.4,34490,0
+BML_J.US,D,20250227,000000,23.4066,23.49,23.31,23.31,19300,0
+BML_J.US,D,20250228,000000,23.39,23.52,23.29,23.42,36767,0
+BML_J.US,D,20250303,000000,23.36,23.47,23.33,23.39,11005,0
+BML_J.US,D,20250304,000000,23.27,23.4248,23.13,23.28,25117,0
+BML_J.US,D,20250305,000000,23.22,23.28,23.1619,23.24,25098,0
+BML_J.US,D,20250306,000000,23.24,23.27,23.0601,23.22,17871,0
+BML_J.US,D,20250307,000000,23.18,23.28,23.0001,23.09,36833,0
+BML_J.US,D,20250310,000000,23.0777,23.2,22.98,23,14578,0
+BML_J.US,D,20250311,000000,23.0837,23.1,22.93,23.08,20644,0
+BML_J.US,D,20250312,000000,23,23.1,22.91,23.09,24146,0
+BML_J.US,D,20250313,000000,22.92,23.09,22.73,22.9,21453,0
+BML_J.US,D,20250314,000000,22.8,23.02,22.75,22.75,26457,0
+BML_J.US,D,20250317,000000,22.875,23,22.875,22.9,30935,0
+BML_J.US,D,20250318,000000,22.858,23.06,22.858,23.06,26513,0
+BML_J.US,D,20250319,000000,23.09,23.12,23.01,23.12,10714,0
+BML_J.US,D,20250320,000000,23,23.16,23,23.14,7627,0
+BML_J.US,D,20250321,000000,23.14,23.23,23.1145,23.19,8101,0
+BML_J.US,D,20250324,000000,23.04,23.2599,23.04,23.165,12985,0
+BML_J.US,D,20250325,000000,23.1063,23.37,23.1063,23.3,21403,0
+BML_J.US,D,20250326,000000,23.34,23.4312,23.2206,23.32,15600,0
+BML_J.US,D,20250327,000000,23.2625,23.57,23.2033,23.32,9054,0
+BML_J.US,D,20250328,000000,23.35,23.59,23.35,23.5,40071,0
+BML_J.US,D,20250331,000000,23.49,23.54,23.3056,23.38,314585,0
+BML_J.US,D,20250401,000000,23.0343,23.49,23.0343,23.23,23442,0
+BML_J.US,D,20250402,000000,23.21,23.26,23.15,23.22,4178,0
+BML_J.US,D,20250403,000000,23.086,23.131,22.77,22.77,12682,0
+BML_J.US,D,20250404,000000,22.98,22.98,22.1325,22.44,42624,0
+BML_J.US,D,20250407,000000,22,22.4194,20.7,21.77,16045,0
+BML_J.US,D,20250408,000000,22.18,22.18,21.83,22.0003,9523,0
+BML_J.US,D,20250409,000000,24.01,24.01,21.83,22.38,6540,0
+BML_J.US,D,20250410,000000,22.45,22.45,22.07,22.13,10824,0
+BML_J.US,D,20250411,000000,21.97,22.25,21.95,22.02,7832,0
+BML_J.US,D,20250414,000000,22.1478,22.24,21.98,22.24,7568,0
+BML_J.US,D,20250415,000000,22.25,22.4,22.2,22.23,5670,0
+BML_J.US,D,20250416,000000,22.33,22.4774,22.25,22.457,5495,0
+BML_J.US,D,20250417,000000,22.4723,22.6299,22.46,22.47,8685,0
+BML_J.US,D,20250421,000000,22.3209,22.45,22.32,22.35,8440,0
+BML_J.US,D,20250422,000000,22.5,22.5872,22.42,22.44,5683,0
+BML_J.US,D,20250423,000000,22.7811,22.7811,22.51,22.51,4403,0
+BML_J.US,D,20250424,000000,22.53,22.6799,22.5,22.6498,12284,0
+BML_J.US,D,20250425,000000,22.63,22.81,22.58,22.72,15692,0
+BML_J.US,D,20250428,000000,22.66,22.7906,22.61,22.64,11841,0
+BML_J.US,D,20250429,000000,22.837,22.837,22.6,22.66,6369,0
+BML_J.US,D,20250430,000000,22.64,22.8482,22.47,22.49,43117,0
+BML_J.US,D,20250501,000000,22.64,22.67,22.3,22.4987,33400,0
+BML_J.US,D,20250502,000000,22.32,22.52,22.16,22.51,24810,0
+BML_J.US,D,20250505,000000,22.5,22.52,22.25,22.31,49902,0
+BML_J.US,D,20250506,000000,22.33,22.57,22.26,22.33,27968,0
+BML_J.US,D,20250507,000000,22.3568,22.53,22.33,22.5,11383,0
+BML_J.US,D,20250508,000000,22.47,22.64,22.465,22.5032,16039,0
+BML_J.US,D,20250509,000000,22.54,22.54,22.4866,22.54,3622,0
+BML_J.US,D,20250512,000000,22.72,22.72,22.51,22.6,5600,0
+BML_J.US,D,20250513,000000,22.6,22.68,22.36,22.4999,9324,0
+BML_J.US,D,20250514,000000,22.48,22.5,22.4,22.48,11569,0
+BML_J.US,D,20250515,000000,22.15,22.39,21.9301,22.1,15170,0
+BML_J.US,D,20250516,000000,22.1,22.12,22.06,22.105,4266,0
+BML_J.US,D,20250519,000000,21.7801,22.07,21.7801,22.0486,15343,0
+BML_J.US,D,20250520,000000,21.91,22.05,21.9,21.9,22620,0
+BML_J.US,D,20250521,000000,22.0399,22.0399,21.61,21.61,10920,0
+BML_J.US,D,20250522,000000,21.715,21.78,21.625,21.73,5210,0
+BML_J.US,D,20250523,000000,21.7699,21.7699,21.51,21.67,16386,0
+BML_J.US,D,20250527,000000,21.95,21.9833,21.8212,21.95,11868,0
+BML_J.US,D,20250528,000000,22.0009,22.02,21.765,22,7855,0
+BML_J.US,D,20250529,000000,21.95,21.95,21.84,21.88,8774,0
+BML_J.US,D,20250530,000000,21.86,21.98,21.62,21.98,71146,0
+BML_J.US,D,20250602,000000,21.825,22.05,21.825,22.01,24629,0
+BML_J.US,D,20250603,000000,22.08,22.1,22.01,22.07,7787,0
+BML_J.US,D,20250604,000000,22.11,22.17,22.1,22.12,6513,0
+BML_J.US,D,20250605,000000,22.15,22.2,22.1,22.16,7218,0
+BML_J.US,D,20250606,000000,22.14,22.14,21.95,21.95,19115,0
+BML_J.US,D,20250609,000000,22.01,22.08,21.92,21.92,12356,0
+BML_J.US,D,20250610,000000,22.045,22.12,22.0171,22.0171,32789,0
+BML_J.US,D,20250611,000000,22.05,22.07,22,22,5482,0
+BML_J.US,D,20250612,000000,22.1596,22.17,22.04,22.0591,2516,0
+BML_J.US,D,20250613,000000,22.06,22.1,22,22,7422,0
+BML_J.US,D,20250616,000000,22.05,22.05,21.9371,21.9371,9734,0
+BML_J.US,D,20250617,000000,21.9,21.95,21.68,21.68,17306,0
+BML_J.US,D,20250618,000000,21.7047,21.74,21.55,21.5885,11409,0
+BML_J.US,D,20250620,000000,21.65,21.74,21.55,21.65,16143,0
+BML_J.US,D,20250623,000000,21.5601,21.75,21.56,21.632,4962,0
+BML_J.US,D,20250624,000000,21.9,21.9,21.6401,21.7599,5249,0
+BML_J.US,D,20250625,000000,21.6719,21.87,21.67,21.8399,5478,0
+BML_J.US,D,20250626,000000,21.75,21.88,21.75,21.83,3493,0
+BML_J.US,D,20250627,000000,21.96,22.07,21.84,21.85,9330,0
+BML_J.US,D,20250630,000000,21.7705,21.96,21.56,21.65,86565,0
+BML_J.US,D,20250701,000000,21.789,21.88,21.71,21.8,7563,0
+BML_J.US,D,20250702,000000,21.7258,21.9,21.7258,21.88,3513,0
+BML_J.US,D,20250703,000000,21.78,22.02,21.78,21.95,8881,0
+BML_J.US,D,20250707,000000,21.9865,22.02,21.8866,21.98,3136,0
+BML_J.US,D,20250708,000000,21.9388,22.0186,21.9201,21.999,7041,0
+BML_J.US,D,20250709,000000,22.14,22.1798,22.0701,22.11,6473,0
+BML_J.US,D,20250710,000000,22.1995,22.3,22.15,22.23,19222,0
+BML_J.US,D,20250711,000000,22.11,22.2413,22.11,22.11,4597,0
+BML_J.US,D,20250714,000000,22.03,22.06,21.77,21.85,9892,0
+BML_J.US,D,20250715,000000,21.93,21.98,21.7899,21.85,9692,0
+BML_J.US,D,20250716,000000,21.8001,21.97,21.66,21.66,11211,0
+BML_J.US,D,20250717,000000,21.76,21.81,21.7001,21.71,2362,0
+BML_J.US,D,20250718,000000,21.7637,21.78,21.67,21.73,11249,0
+BML_J.US,D,20250721,000000,21.7486,21.7486,21.5615,21.71,6815,0
+BML_J.US,D,20250722,000000,21.7,21.7,21.5,21.55,11389,0
+BML_J.US,D,20250723,000000,21.65,21.65,21.41,21.43,9238,0
+BML_J.US,D,20250724,000000,21.4138,21.6,21.35,21.5286,17498,0
+BML_J.US,D,20250725,000000,21.57,21.63,21.5,21.59,7023,0
+BML_J.US,D,20250728,000000,21.63,21.69,21.3301,21.3301,13353,0
+BML_J.US,D,20250729,000000,21.42,21.7,21.35,21.54,10035,0
+BML_J.US,D,20250730,000000,21.49,21.625,21.4,21.51,6389,0
+BML_J.US,D,20250731,000000,21.7015,21.7015,21.3533,21.4,13250,0
+BML_J.US,D,20250801,000000,21.511,21.6999,21.32,21.43,3137,0
+BML_J.US,D,20250804,000000,21.4899,21.65,21.432,21.65,8592,0
+BML_J.US,D,20250805,000000,22.4,22.4,21.3401,21.625,5641,0
+BML_J.US,D,20250806,000000,21.73,21.75,21.568,21.61,7105,0
+BML_J.US,D,20250807,000000,21.61,21.61,21.5,21.5,2674,0
+BML_J.US,D,20250808,000000,21.575,21.6239,21.4901,21.56,4009,0
+BML_J.US,D,20250811,000000,21.69,21.69,21.48,21.52,4638,0
+BML_J.US,D,20250812,000000,21.52,21.6599,21.52,21.6001,13667,0
+BML_J.US,D,20250813,000000,21.625,21.68,21.53,21.55,8305,0
+BML_J.US,D,20250814,000000,21.53,21.7,21.5,21.51,10900,0
+BML_J.US,D,20250815,000000,21.29,21.29,21.1958,21.28,6652,0
+BML_J.US,D,20250818,000000,21.28,21.33,21.15,21.2501,11132,0
+BML_J.US,D,20250819,000000,21.34,21.39,21.25,21.2554,15265,0
+BML_J.US,D,20250820,000000,21.26,21.315,21.2,21.24,14159,0
+BML_J.US,D,20250821,000000,21.21,21.34,21.2,21.2502,18081,0
+BML_J.US,D,20250822,000000,21.36,21.45,21.3,21.41,9484,0
+BML_J.US,D,20250825,000000,21.42,21.44,21.1669,21.34,24867,0
+BML_J.US,D,20250826,000000,21.27,21.39,21.2551,21.3234,21923,0
+BML_J.US,D,20250827,000000,21.3205,21.3661,21.21,21.21,41551,0
+BML_J.US,D,20250828,000000,21.255,21.34,21.21,21.22,20284,0
+BML_J.US,D,20250829,000000,21.1841,21.32,21.18,21.32,21242,0
+BML_J.US,D,20250902,000000,21.3165,21.3165,21.1504,21.22,13074,0
+BML_J.US,D,20250903,000000,21.22,21.2692,21.15,21.17,6782,0
+BML_J.US,D,20250904,000000,21.35,21.36,21.2,21.36,12122,0
+BML_J.US,D,20250905,000000,21.41,21.4501,21.36,21.36,10621,0
+BML_J.US,D,20250908,000000,21.4858,21.6099,21.34,21.42,17933,0
+BML_J.US,D,20250909,000000,21.4248,21.45,21.28,21.29,16324,0
+BML_J.US,D,20250910,000000,21.34,21.39,21.25,21.275,15112,0
+BML_J.US,D,20250911,000000,21.5173,21.5173,21.25,21.308,11466,0
+BML_J.US,D,20250912,000000,21.2997,21.322,21.25,21.3,7796,0
+BML_J.US,D,20250915,000000,21.32,21.32,21.25,21.2948,11532,0
+BML_J.US,D,20250916,000000,21.3499,21.35,21.19,21.2513,19233,0
+BML_J.US,D,20250917,000000,21.285,21.3833,21.15,21.17,10007,0
+BML_J.US,D,20250918,000000,21.25,21.3699,21.25,21.3,11020,0
+BML_J.US,D,20250919,000000,21.33,21.37,21.25,21.33,9424,0
+BML_J.US,D,20250922,000000,21.2908,21.322,21.271,21.305,8611,0
+BML_J.US,D,20250923,000000,21.3,21.4499,21.25,21.4129,31355,0
+BML_J.US,D,20250924,000000,21.3221,21.48,21.3018,21.475,14532,0
+BML_J.US,D,20250925,000000,21.455,21.5,21.37,21.4,10526,0
+BML_J.US,D,20250926,000000,21.3799,21.4307,21.36,21.36,2039,0
+BML_J.US,D,20250929,000000,21.578,21.578,21.3,21.3,8115,0
+BML_J.US,D,20250930,000000,21.21,21.46,20.82,20.99,110659,0
+BML_J.US,D,20251001,000000,20.99,21.14,20.93,21.1188,41587,0
+BML_J.US,D,20251002,000000,21.25,21.27,21.1,21.24,20116,0
+BML_J.US,D,20251003,000000,21.24,21.27,21.15,21.24,14068,0
+BML_J.US,D,20251006,000000,21.16,21.27,21.13,21.24,7519,0
+BML_J.US,D,20251007,000000,21.245,21.29,21.12,21.19,24179,0
+BML_J.US,D,20251008,000000,21.22,21.28,21.1516,21.28,19823,0
+BML_J.US,D,20251009,000000,21.2799,21.28,21.08,21.184,13587,0
+BML_J.US,D,20251010,000000,21.165,21.2797,21.07,21.095,13174,0
+BML_J.US,D,20251013,000000,21.075,21.1882,21.01,21.15,8292,0
+BML_J.US,D,20251014,000000,20.98,21.17,20.98,21.05,20935,0
+BML_J.US,D,20251015,000000,21.0007,21.17,20.96,21.03,6259,0
+BML_J.US,D,20251016,000000,21.0443,21.16,20.91,21.01,34121,0
+BML_J.US,D,20251017,000000,21.12,21.12,20.91,21.02,7327,0
+BML_J.US,D,20251020,000000,21.09,21.12,20.99,21.06,8441,0
+BML_J.US,D,20251021,000000,21.01,21.23,21.01,21.14,18083,0
+BML_J.US,D,20251022,000000,21.07,21.1233,21.0101,21.05,12409,0
+BML_J.US,D,20251023,000000,21,21.15,20.97,21.08,11092,0
+BML_J.US,D,20251024,000000,21.179,21.2334,21.06,21.15,29304,0
+BML_J.US,D,20251027,000000,21.25,21.25,21.15,21.15,7481,0
+BML_J.US,D,20251028,000000,21.23,21.24,21.16,21.24,11214,0
+BML_J.US,D,20251029,000000,21.3,21.3399,21.25,21.31,8626,0
+BML_J.US,D,20251030,000000,21.31,21.31,21.15,21.18,17760,0
+BML_J.US,D,20251031,000000,21.1795,21.21,21.15,21.2,8184,0
+BML_J.US,D,20251103,000000,21.1501,21.32,21.15,21.205,28429,0
+BML_J.US,D,20251104,000000,21.178,21.23,21.04,21.04,21151,0
+BML_J.US,D,20251105,000000,21.092,21.2674,21.04,21.1,10182,0
+BML_J.US,D,20251106,000000,21.19,21.2599,21.09,21.155,20661,0
+BML_J.US,D,20251107,000000,21.15,21.2022,20.96,21.09,14315,0
+BML_J.US,D,20251110,000000,21.125,21.25,21.06,21.19,25394,0
+BML_J.US,D,20251111,000000,21.0815,21.1125,21.08,21.1,6594,0
+BML_J.US,D,20251112,000000,21.2,21.2,20.94,20.94,17245,0
+BML_J.US,D,20251113,000000,20.9656,21.05,20.8,20.8,20883,0
+BML_J.US,D,20251114,000000,20.61,20.63,20.45,20.505,9686,0
+BML_J.US,D,20251117,000000,20.4852,20.58,20.24,20.3299,11583,0
+BML_J.US,D,20251118,000000,20.38,20.38,20.1,20.11,26486,0
+BML_J.US,D,20251119,000000,20.08,20.14,19.83,19.83,21050,0
+BML_J.US,D,20251120,000000,20,20,19.55,19.63,19966,0
+BML_J.US,D,20251121,000000,19.6,19.7963,19.4,19.53,34386,0
+BML_J.US,D,20251124,000000,19.655,19.8216,19.53,19.69,56771,0
+BML_J.US,D,20251125,000000,19.61,19.68,19.5144,19.62,34686,0
+BML_J.US,D,20251126,000000,19.614,19.8,19.55,19.8,31673,0
+BML_J.US,D,20251128,000000,19.8699,19.9797,19.78,19.91,14907,0
+BML_J.US,D,20251201,000000,19.8,19.95,19.7801,19.9299,6717,0
+BML_J.US,D,20251202,000000,19.97,20.0338,19.81,19.94,25484,0
+BML_J.US,D,20251203,000000,19.81,19.97,19.71,19.9315,39798,0
+BML_J.US,D,20251204,000000,19.83,20.0499,19.71,19.77,33224,0
+BML_J.US,D,20251205,000000,19.7,19.8999,19.573,19.75,73952,0
+BML_J.US,D,20251208,000000,19.6901,19.9031,19.68,19.86,30567,0
+BML_J.US,D,20251209,000000,19.9352,20,19.85,19.98,32617,0
+BML_J.US,D,20251210,000000,20,20,19.87,19.97,35327,0
+BML_J.US,D,20251211,000000,19.971,20.09,19.95,20.03,20013,0
+BML_J.US,D,20251212,000000,20.003,20.0299,19.745,19.83,68085,0
+BML_J.US,D,20251215,000000,19.7653,19.87,19.7,19.84,46482,0
+BML_J.US,D,20251216,000000,19.84,20.06,19.84,19.92,26324,0
+BML_J.US,D,20251217,000000,19.9562,20.02,19.84,19.88,30007,0
+BML_J.US,D,20251218,000000,19.79,19.94,19.75,19.9101,45145,0
+BML_J.US,D,20251219,000000,19.82,19.95,19.7,19.75,65090,0
+BML_J.US,D,20251222,000000,19.7451,19.7499,19.51,19.56,47040,0
+BML_J.US,D,20251223,000000,19.51,19.56,19.41,19.54,36914,0
+BML_J.US,D,20251224,000000,19.47,19.665,19.47,19.62,26481,0
+BML_J.US,D,20251226,000000,19.58,19.75,19.58,19.73,23840,0
+BML_J.US,D,20251229,000000,19.6001,19.8,19.53,19.73,48492,0
+BML_J.US,D,20251230,000000,19.73,19.92,19.73,19.91,35654,0
+BML_J.US,D,20251231,000000,19.8,19.96,19.76,19.9,83143,0
+BML_J.US,D,20260102,000000,19.78,20.11,19.78,20.01,24215,0
+BML_J.US,D,20260105,000000,20,20.2,19.97,20.07,20304,0
+BML_J.US,D,20260106,000000,20.12,20.1611,19.96,20.11,14720,0
+BML_J.US,D,20260107,000000,20.2,20.28,20.2,20.24,15048,0
+BML_J.US,D,20260108,000000,20.2899,20.6099,20.16,20.25,14776,0
+BML_J.US,D,20260109,000000,20.22,20.37,20.1701,20.32,10905,0
+BML_J.US,D,20260112,000000,20.15,20.4811,20.15,20.305,10123,0
+BML_J.US,D,20260113,000000,20.4,20.4699,20.32,20.3736,12413,0
+BML_J.US,D,20260114,000000,20.32,20.63,20.32,20.63,20763,0
+BML_J.US,D,20260115,000000,20.65,20.75,20.6,20.685,6322,0
+BML_J.US,D,20260116,000000,20.7,20.76,20.6,20.76,20703,0
+BML_J.US,D,20260120,000000,20.5,20.69,20.33,20.6241,14766,0
+BML_J.US,D,20260121,000000,20.73,20.74,20.4923,20.605,10328,0
+BML_J.US,D,20260122,000000,20.51,20.6425,20.5,20.543,5917,0
+BML_J.US,D,20260123,000000,20.5847,20.665,20.51,20.65,14645,0
+BML_J.US,D,20260126,000000,20.7,20.92,20.56,20.84,15990,0
+BML_J.US,D,20260127,000000,20.93,21.03,20.8,21.03,18058,0
+BML_J.US,D,20260128,000000,21.03,21.12,20.9,21.04,9508,0
+BML_J.US,D,20260129,000000,20.7201,21.12,20.7201,20.93,15749,0
+BML_J.US,D,20260130,000000,21.0002,21.07,20.93,20.98,6769,0
+BML_J.US,D,20260202,000000,20.98,21.08,20.95,21.01,12843,0
+BML_J.US,D,20260203,000000,20.9805,21.0622,20.95,21.0034,4160,0
+BML_J.US,D,20260204,000000,20.84,20.98,20.79,20.96,11063,0
+BML_J.US,D,20260205,000000,20.7127,20.95,20.6901,20.81,7586,0
+BML_J.US,D,20260206,000000,20.895,20.9646,20.78,20.8286,9141,0
+BML_J.US,D,20260209,000000,20.74,20.92,20.73,20.9194,16109,0
+BML_J.US,D,20260210,000000,20.825,20.9199,20.8,20.85,4612,0
+BML_J.US,D,20260211,000000,20.92,21.1,20.83,21.0001,21397,0
+BML_J.US,D,20260212,000000,21.08,21.08,20.95,21.0599,5860,0
+BML_J.US,D,20260213,000000,20.84,20.88,20.64,20.86,11799,0
+BML_J.US,D,20260217,000000,20.85,20.92,20.805,20.92,6075,0
+BML_J.US,D,20260218,000000,20.9799,20.9799,20.7501,20.8499,12221,0
diff --git a/daily/us/nyse stocks/1/bpi.us.txt b/daily/us/nyse stocks/1/bpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2ebfd1e643c20f4e8b41a94f196f704cecae062
--- /dev/null
+++ b/daily/us/nyse stocks/1/bpi.us.txt	
@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPI.US,D,20250403,000000,33.7,34.21,33.7,33.879,7737,0
+BPI.US,D,20250404,000000,34.2373,34.4096,34,34.4096,2917,0
+BPI.US,D,20250407,000000,32.48,32.945,32.09,32.512,2613,0
+BPI.US,D,20250408,000000,33.2399,33.2399,31.7,31.91,2709,0
+BPI.US,D,20250409,000000,32.05,34.1,32.05,34.0031,930,0
+BPI.US,D,20250410,000000,33.3,33.3,32.99,33.0971,1615,0
+BPI.US,D,20250411,000000,34.25,34.57,33.9245,34.4873,3353,0
+BPI.US,D,20250414,000000,34.71,35.19,34.71,35.0183,5258,0
+BPI.US,D,20250415,000000,35.4,35.4,34.87,34.9092,2684,0
+BPI.US,D,20250416,000000,34.85,35.215,34.77,34.9974,2616,0
+BPI.US,D,20250417,000000,35.01,35.3001,34.86,35.3001,3440,0
+BPI.US,D,20250421,000000,36.14,36.41,35.835,36.086,25341,0
+BPI.US,D,20250422,000000,37.0138,37.48,37.0138,37.3724,11277,0
+BPI.US,D,20250423,000000,38.16,38.16,37.5,37.931,8126,0
+BPI.US,D,20250424,000000,37.93,38.15,37.885,38.1449,11112,0
+BPI.US,D,20250425,000000,38.475,38.64,38.47,38.64,3400,0
+BPI.US,D,20250428,000000,38.5474,38.71,38.17,38.5282,1620,0
+BPI.US,D,20250429,000000,38.675,38.85,38.675,38.8,3163,0
+BPI.US,D,20250430,000000,37.7,38.11,37.7,38.0959,8199,0
+BPI.US,D,20250501,000000,38.5512,38.98,38.49,38.8107,4042,0
+BPI.US,D,20250502,000000,38.98,39.05,38.881,38.92,1801,0
+BPI.US,D,20250505,000000,38.23,38.62,38.11,38.47,2573,0
+BPI.US,D,20250506,000000,38.41,38.6245,38.39,38.6245,1138,0
+BPI.US,D,20250507,000000,39.29,39.29,38.9988,38.9988,518,0
+BPI.US,D,20250508,000000,39.702,39.92,39.702,39.8231,5283,0
+BPI.US,D,20250509,000000,40.13,40.15,39.97,40.0229,4456,0
+BPI.US,D,20250512,000000,40.26,40.26,40.04,40.085,6971,0
+BPI.US,D,20250513,000000,40.12,40.28,40.12,40.2516,8180,0
+BPI.US,D,20250514,000000,40.32,40.33,40.2148,40.2148,2627,0
+BPI.US,D,20250515,000000,39.895,40.0346,39.86,40.0346,1679,0
+BPI.US,D,20250516,000000,40.3211,40.5,40.29,40.3757,1639,0
+BPI.US,D,20250519,000000,40.1,40.8705,40.09,40.8705,3225,0
+BPI.US,D,20250520,000000,40.63,41.3653,40.63,41.3653,1266,0
+BPI.US,D,20250521,000000,40.9,41.59,40.82,41.3873,3233,0
+BPI.US,D,20250522,000000,42.13,42.29,41.9,42.08,7145,0
+BPI.US,D,20250523,000000,41.5,41.89,41.38,41.38,5474,0
+BPI.US,D,20250527,000000,41.95,42.235,41.88,42.075,13801,0
+BPI.US,D,20250528,000000,41.38,41.83,41.1317,41.1751,5267,0
+BPI.US,D,20250529,000000,41.36,41.36,40.762,40.762,6673,0
+BPI.US,D,20250530,000000,40.71,40.92,40.46,40.4621,2644,0
+BPI.US,D,20250602,000000,40.2717,40.45,40.09,40.448,2247,0
+BPI.US,D,20250603,000000,40.875,41.37,40.69,41.0739,13041,0
+BPI.US,D,20250604,000000,40.715,40.865,40.37,40.6765,16959,0
+BPI.US,D,20250605,000000,40.77,40.81,39.39,39.41,15828,0
+BPI.US,D,20250606,000000,40.177,40.69,40.177,40.2813,4527,0
+BPI.US,D,20250609,000000,41.29,41.905,41.29,41.8752,5729,0
+BPI.US,D,20250610,000000,41.78,42.49,41.78,42.33,7319,0
+BPI.US,D,20250611,000000,42.43,42.67,41.96,42.0038,7362,0
+BPI.US,D,20250612,000000,41.3,41.54,41.3,41.3195,1163,0
+BPI.US,D,20250613,000000,40.66,40.94,40.34,40.61,9236,0
+BPI.US,D,20250616,000000,41.411,42.1387,41.41,42.0277,4843,0
+BPI.US,D,20250617,000000,40.79,40.79,40.01,40.59,4843,0
+BPI.US,D,20250618,000000,40.69,40.72,40.2346,40.2346,4784,0
+BPI.US,D,20250620,000000,40.05,40.05,39.55,39.8477,1603,0
+BPI.US,D,20250623,000000,38.91,39.788,38.65,39.788,8332,0
+BPI.US,D,20250624,000000,40.5,40.69,40.4,40.6483,7272,0
+BPI.US,D,20250625,000000,40.72,40.73,40.47,40.7026,7637,0
+BPI.US,D,20250626,000000,40.45,40.7389,40.45,40.6662,2810,0
+BPI.US,D,20250627,000000,40.48,40.51,40.27,40.4396,3511,0
+BPI.US,D,20250630,000000,40.48,40.62,40.3393,40.3553,7590,0
+BPI.US,D,20250701,000000,40.38,40.38,40.0317,40.176,4780,0
+BPI.US,D,20250702,000000,41.01,41.41,40.85,41.3927,7292,0
+BPI.US,D,20250703,000000,41.535,41.535,41.36,41.3958,874,0
+BPI.US,D,20250707,000000,41.01,41.17,40.85,40.9698,767,0
+BPI.US,D,20250708,000000,41.225,41.4299,41.02,41.2646,9732,0
+BPI.US,D,20250709,000000,41.59,42.3717,41.31,42.3717,3729,0
+BPI.US,D,20250710,000000,42.14,42.9025,42.07,42.9025,6675,0
+BPI.US,D,20250711,000000,44.24,44.2925,43.75,44.2925,13501,0
+BPI.US,D,20250714,000000,45.34,45.34,44.7,44.8224,4357,0
+BPI.US,D,20250715,000000,44.3135,44.47,43.8113,44.1066,3807,0
+BPI.US,D,20250716,000000,44.7699,45.0387,44.76,44.9028,2996,0
+BPI.US,D,20250717,000000,44.54,45.08,44.52,44.9233,17252,0
+BPI.US,D,20250718,000000,44.71,44.71,44.3225,44.3225,2805,0
+BPI.US,D,20250721,000000,44.84,44.97,44.0346,44.0346,12487,0
+BPI.US,D,20250722,000000,44.8,45.1114,44.8,44.8519,1037,0
+BPI.US,D,20250723,000000,43.4,43.7286,43.4,43.7286,1544,0
+BPI.US,D,20250724,000000,43.7,43.99,43.62,43.9242,1476,0
+BPI.US,D,20250725,000000,42.73,43.21,42.6028,43.1458,3038,0
+BPI.US,D,20250728,000000,43.66,43.66,43.435,43.6036,2613,0
+BPI.US,D,20250729,000000,43.63,43.63,43.4445,43.4445,414,0
+BPI.US,D,20250730,000000,43.442,43.97,42.9442,43.2469,6693,0
+BPI.US,D,20250731,000000,43.8341,43.8341,43.198,43.198,1741,0
+BPI.US,D,20250801,000000,42.25,42.7491,41.9511,41.9511,4269,0
+BPI.US,D,20250804,000000,42.4778,42.8199,42.415,42.5036,1826,0
+BPI.US,D,20250805,000000,42.14,42.1669,41.89,42.1508,2103,0
+BPI.US,D,20250806,000000,42.27,42.87,42.27,42.77,2331,0
+BPI.US,D,20250807,000000,43.12,43.6,43.07,43.5636,4284,0
+BPI.US,D,20250808,000000,43.19,43.2489,43.13,43.1542,6236,0
+BPI.US,D,20250811,000000,44.05,44.5434,43.9391,43.9391,6862,0
+BPI.US,D,20250812,000000,44.3,44.34,43.93,44.2921,6579,0
+BPI.US,D,20250813,000000,44.73,45.3637,44.68,45.3637,5184,0
+BPI.US,D,20250814,000000,43.68,43.77,43.29,43.5,8619,0
+BPI.US,D,20250815,000000,43.465,43.51,43.1018,43.1018,1721,0
+BPI.US,D,20250818,000000,42.75,43.06,42.495,42.99,3446,0
+BPI.US,D,20250819,000000,42.71,42.71,41.8869,41.8869,3306,0
+BPI.US,D,20250820,000000,42.32,42.32,42.3037,42.3037,1444,0
+BPI.US,D,20250821,000000,42.12,42.12,41.5435,41.5435,860,0
+BPI.US,D,20250822,000000,41.497,43.164,41.497,43.0758,1767,0
+BPI.US,D,20250825,000000,41.3115,41.81,41.1385,41.1385,2588,0
+BPI.US,D,20250826,000000,40.9179,41.2189,40.7,41.2189,1447,0
+BPI.US,D,20250827,000000,41.61,41.61,41.5,41.5581,1117,0
+BPI.US,D,20250828,000000,41.31,41.31,40.8912,40.8912,1201,0
+BPI.US,D,20250829,000000,39.94,39.94,39.44,39.5847,10824,0
+BPI.US,D,20250902,000000,40.51,40.79,40.415,40.46,3809,0
+BPI.US,D,20250903,000000,40.5923,41.02,40.5923,40.9925,2637,0
+BPI.US,D,20250904,000000,40.38,40.38,40.05,40.2814,3877,0
+BPI.US,D,20250905,000000,40.75,40.9992,39.13,40.4801,4698,0
+BPI.US,D,20250908,000000,40.84,40.96,40.6101,40.7038,7048,0
+BPI.US,D,20250909,000000,40.88,40.88,40.4159,40.5456,1012,0
+BPI.US,D,20250910,000000,41.38,41.38,41.1683,41.1683,600,0
+BPI.US,D,20250911,000000,41.44,41.4889,41.44,41.4889,335,0
+BPI.US,D,20250912,000000,41.33,41.75,41.3,41.6946,1361,0
+BPI.US,D,20250915,000000,41.12,41.4015,41.12,41.4015,2202,0
+BPI.US,D,20250916,000000,41.39,41.7865,41.39,41.7865,3880,0
+BPI.US,D,20250917,000000,41.59,41.59,41.45,41.5617,2274,0
+BPI.US,D,20250918,000000,42.2429,42.2429,42.14,42.1401,987,0
+BPI.US,D,20250919,000000,41.8698,41.8698,41.5852,41.5852,2347,0
+BPI.US,D,20250922,000000,40.74,41.06,40.5721,40.5721,4159,0
+BPI.US,D,20250923,000000,40.87,40.87,40.36,40.3878,831,0
+BPI.US,D,20250924,000000,41.1554,41.1554,40.9817,41.0231,2129,0
+BPI.US,D,20250925,000000,40.1187,40.3503,39.58,39.7588,1931,0
+BPI.US,D,20250926,000000,39.933,39.96,39.6017,39.6017,2437,0
+BPI.US,D,20250929,000000,40.19,41.0277,40.19,41.0277,2516,0
+BPI.US,D,20250930,000000,40.83,41.0414,40.6213,41.0414,1125,0
+BPI.US,D,20251001,000000,41.6681,41.9413,41.6681,41.8885,5541,0
+BPI.US,D,20251002,000000,42.4,43,42.4,42.8531,1813,0
+BPI.US,D,20251003,000000,42.74,43.2847,42.74,43.2847,1267,0
+BPI.US,D,20251006,000000,43.58,44.01,43.5613,43.9318,2138,0
+BPI.US,D,20251007,000000,43.65,43.69,43.08,43.183,4176,0
+BPI.US,D,20251008,000000,43.5556,43.7068,43.5556,43.7068,1594,0
+BPI.US,D,20251009,000000,43.4463,43.4463,43.1006,43.1006,1583,0
+BPI.US,D,20251010,000000,42.41,42.41,41.55,41.7893,834,0
+BPI.US,D,20251013,000000,41.23,41.5605,41.12,41.5605,4775,0
+BPI.US,D,20251014,000000,39.93,40.0152,39.59,40.0152,2896,0
+BPI.US,D,20251015,000000,39.93,39.93,39.24,39.516,926,0
+BPI.US,D,20251016,000000,39.23,39.23,38.463,38.463,2630,0
+BPI.US,D,20251017,000000,37.56,37.87,37.2583,37.7434,27958,0
+BPI.US,D,20251020,000000,39.227,39.2535,38.99,39.0705,2164,0
+BPI.US,D,20251021,000000,38.28,39.42,38.28,39.3903,2142,0
+BPI.US,D,20251022,000000,38.1621,38.38,38.154,38.2217,1881,0
+BPI.US,D,20251023,000000,38.78,39.19,38.7001,38.9951,998,0
+BPI.US,D,20251024,000000,39.12,39.2987,39.12,39.2254,1538,0
+BPI.US,D,20251027,000000,40.36,40.63,40.36,40.5086,919,0
+BPI.US,D,20251028,000000,40.79,40.79,40.2068,40.2068,9056,0
+BPI.US,D,20251029,000000,39.43,39.43,38.9167,38.9167,1221,0
+BPI.US,D,20251030,000000,38.12,38.12,37.6007,37.6007,742,0
+BPI.US,D,20251031,000000,38.65,38.7293,38.37,38.7293,2012,0
+BPI.US,D,20251103,000000,37.96,37.96,37.426,37.6397,2749,0
+BPI.US,D,20251104,000000,36.4,36.755,35.5,35.6849,9218,0
+BPI.US,D,20251105,000000,36.7,36.8156,36.48,36.8156,699,0
+BPI.US,D,20251106,000000,36.375,36.39,35.8218,35.8218,1006,0
+BPI.US,D,20251107,000000,35.91,36.8005,35.7481,36.8005,940,0
+BPI.US,D,20251110,000000,37.56,37.5802,37.56,37.5802,305,0
+BPI.US,D,20251111,000000,36.65,36.7,36.4929,36.4929,496,0
+BPI.US,D,20251113,000000,35,35,34.25,34.3555,1464,0
+BPI.US,D,20251114,000000,34.1,34.1,33.0252,33.0252,4693,0
+BPI.US,D,20251117,000000,33.39,33.39,32.0672,32.2045,7190,0
+BPI.US,D,20251118,000000,32.0895,32.825,32.0895,32.4865,1218,0
+BPI.US,D,20251119,000000,31.5,31.5,31.0745,31.3896,2360,0
+BPI.US,D,20251120,000000,31.76,31.76,30.2955,30.2955,773,0
+BPI.US,D,20251121,000000,29.63,29.8283,29.3,29.6346,2581,0
+BPI.US,D,20251124,000000,30.2,31.1634,30.2,31.1634,2111,0
+BPI.US,D,20251126,000000,30.47,31.1988,30.43,31.1988,7499,0
+BPI.US,D,20251128,000000,31.8511,31.8511,31.5583,31.5583,2979,0
+BPI.US,D,20251201,000000,30.08,30.08,29.64,29.9346,609,0
+BPI.US,D,20251202,000000,31.09,31.83,31.09,31.6429,1377,0
+BPI.US,D,20251203,000000,31.975,32.3,31.97,32.2553,1988,0
+BPI.US,D,20251204,000000,31.99,32.1668,31.77,32.1668,776,0
+BPI.US,D,20251205,000000,31.8064,31.8064,31.2562,31.2562,419,0
+BPI.US,D,20251210,000000,32.0538,32.7,32.0538,32.3271,1906,0
+BPI.US,D,20251211,000000,31.686,32.1734,31.44,32.1734,4621,0
+BPI.US,D,20251212,000000,31.53,31.53,31.27,31.4741,395,0
+BPI.US,D,20251215,000000,30.9796,30.9796,29.94,29.9438,2331,0
+BPI.US,D,20251216,000000,30.44,30.6142,30.44,30.6142,588,0
+BPI.US,D,20251217,000000,31.32,31.32,29.96,29.9789,785,0
+BPI.US,D,20251218,000000,30.64,30.64,29.6051,29.6051,641,0
+BPI.US,D,20251219,000000,30.43,30.43,30.16,30.4029,1340,0
+BPI.US,D,20251222,000000,31.04,31.09,30.51,30.5411,1921,0
+BPI.US,D,20251223,000000,30.28,30.51,30.28,30.464,898,0
+BPI.US,D,20251224,000000,30.18,30.3366,30.18,30.3366,790,0
+BPI.US,D,20251226,000000,30.25,30.456,30.25,30.456,1391,0
+BPI.US,D,20251229,000000,30.24,30.24,30.0815,30.0815,1579,0
+BPI.US,D,20251230,000000,30.5,30.5,30.3499,30.3499,1376,0
+BPI.US,D,20251231,000000,30.42,30.78,29.9408,30.138,9304,0
+BPI.US,D,20260102,000000,30.67,31,30.61,30.7704,1432,0
+BPI.US,D,20260105,000000,31.81,32.0015,31.52,32.0015,1069,0
+BPI.US,D,20260106,000000,32.1,32.24,31.59,31.6542,1936,0
+BPI.US,D,20260107,000000,31.415,31.54,31.22,31.2533,2972,0
+BPI.US,D,20260108,000000,31.35,31.35,31.303,31.303,395,0
+BPI.US,D,20260109,000000,31.105,31.1411,31.05,31.1411,2133,0
+BPI.US,D,20260112,000000,31.6,31.665,31.5436,31.5436,492,0
+BPI.US,D,20260114,000000,32.89,32.9931,32.78,32.9931,2978,0
+BPI.US,D,20260115,000000,32.936,33.06,32.5855,32.5855,943,0
+BPI.US,D,20260116,000000,32.4101,32.7,32.3499,32.5808,1668,0
+BPI.US,D,20260120,000000,31.13,31.13,30.69,30.7326,2491,0
+BPI.US,D,20260121,000000,30.87,30.9277,30.12,30.9277,3611,0
+BPI.US,D,20260122,000000,30.63,30.713,30.46,30.713,687,0
+BPI.US,D,20260123,000000,30.56,31.18,30.56,30.7387,432,0
+BPI.US,D,20260126,000000,30.26,30.44,30.0864,30.0864,755,0
+BPI.US,D,20260127,000000,30.4,30.6753,30.4,30.6753,413,0
+BPI.US,D,20260128,000000,30.71,30.94,30.5974,30.5974,1230,0
+BPI.US,D,20260129,000000,29.12,29.125,28.58,28.7615,5259,0
+BPI.US,D,20260130,000000,28.515,28.7218,28.47,28.7218,1310,0
+BPI.US,D,20260202,000000,27,27.1,26.71,26.7454,7218,0
+BPI.US,D,20260203,000000,26.28,26.28,26.2044,26.2044,659,0
+BPI.US,D,20260204,000000,25.37,25.88,25.15,25.2068,1748,0
+BPI.US,D,20260205,000000,23.225,24,21.7356,21.7356,1915,0
+BPI.US,D,20260206,000000,23.2,23.9514,23.2,23.7403,2014,0
+BPI.US,D,20260210,000000,23.46,23.6801,23.46,23.6459,1285,0
+BPI.US,D,20260211,000000,23.0101,23.3649,23.01,23.3649,2097,0
+BPI.US,D,20260212,000000,22.41,22.444,22.41,22.4124,1419,0
+BPI.US,D,20260213,000000,23.17,23.51,22.96,23.4438,1904,0
+BPI.US,D,20260218,000000,23.05,23.05,22.77,22.77,433,0
diff --git a/daily/us/nyse stocks/1/br.us.txt b/daily/us/nyse stocks/1/br.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..946c42cf675f524c96cae8dbd2c58c3b3087c51f
--- /dev/null
+++ b/daily/us/nyse stocks/1/br.us.txt	
@@ -0,0 +1,4758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BR.US,D,20070322,000000,14.0046,15.7568,14.0046,15.6385,3737960.8404257,0
+BR.US,D,20070323,000000,15.6385,17.8196,15.5991,15.8189,4563722.3100884,0
+BR.US,D,20070326,000000,15.8189,16.1464,15.6769,16.0803,1105168.6311606,0
+BR.US,D,20070327,000000,16.1464,16.2075,15.7982,15.8308,604568.31690175,0
+BR.US,D,20070328,000000,15.7982,15.7982,15.3279,15.4837,416543.38692018,0
+BR.US,D,20070329,000000,15.4837,15.6622,15.1741,15.3279,2312512.2235981,0
+BR.US,D,20070330,000000,15.4048,15.5231,15.2815,15.3279,15719374.596009,0
+BR.US,D,20070402,000000,15.3279,15.3279,14.6456,15.183,12171501.494468,0
+BR.US,D,20070403,000000,15.1593,15.1741,14.3902,14.8368,10144180.207769,0
+BR.US,D,20070404,000000,14.7954,14.9108,14.6269,14.7136,6089415.9347317,0
+BR.US,D,20070405,000000,14.5903,15.4128,14.5489,15.0784,5915778.9447156,0
+BR.US,D,20070409,000000,15.2244,15.2244,14.7047,14.828,4627981.7484537,0
+BR.US,D,20070410,000000,14.5332,15.1287,14.4691,14.9553,4023794.7570913,0
+BR.US,D,20070411,000000,14.9769,15.6069,14.7452,14.8714,4313357.753566,0
+BR.US,D,20070412,000000,14.828,14.9917,14.6988,14.9413,3426804.2711208,0
+BR.US,D,20070413,000000,15.5991,15.5991,14.8625,15.2322,3831266.9404214,0
+BR.US,D,20070416,000000,15.2668,15.4837,15.2668,15.4541,1871036.6370509,0
+BR.US,D,20070417,000000,15.1356,16.0142,15.0144,15.887,2014212.2071191,0
+BR.US,D,20070418,000000,15.743,16.1227,15.531,16.0881,2516737.4040208,0
+BR.US,D,20070419,000000,15.7173,16.6985,15.7006,16.4481,2429213.0510994,0
+BR.US,D,20070420,000000,16.6266,16.9361,16.3375,16.4047,3433232.040452,0
+BR.US,D,20070423,000000,16.2449,16.4165,15.9747,16.105,1968712.7682941,0
+BR.US,D,20070424,000000,16.105,16.105,15.9511,16.0369,2252618.7598259,0
+BR.US,D,20070425,000000,16.0369,16.0803,15.7351,15.7647,1323159.0550562,0
+BR.US,D,20070426,000000,15.3901,15.67,15.3279,15.6069,1533535.1381285,0
+BR.US,D,20070427,000000,15.5616,15.7727,15.4128,15.7351,944003.82594,0
+BR.US,D,20070430,000000,15.7173,15.7173,15.531,15.5922,2032974.2349869,0
+BR.US,D,20070501,000000,15.531,15.6464,15.4541,15.5922,1887745.9976535,0
+BR.US,D,20070502,000000,15.5389,15.6464,15.4452,15.5783,1876563.8290443,0
+BR.US,D,20070503,000000,15.5991,15.9027,15.5705,15.7982,1602039.8656103,0
+BR.US,D,20070504,000000,15.7173,16.3375,15.6622,16.169,1596635.3874207,0
+BR.US,D,20070507,000000,16.1541,16.3711,15.9679,16.3465,1905094.2813673,0
+BR.US,D,20070508,000000,16.031,16.5891,15.9816,16.5515,1663472.8298315,0
+BR.US,D,20070509,000000,16.4332,17.0003,16.4047,16.6482,3154079.4340347,0
+BR.US,D,20070510,000000,16.4934,16.7646,16.2922,16.4332,1643550.5987267,0
+BR.US,D,20070511,000000,16.4411,16.6925,16.4165,16.6748,601851.37243375,0
+BR.US,D,20070514,000000,16.5959,16.6196,16.4332,16.5812,851402.56969397,0
+BR.US,D,20070515,000000,16.5812,16.6571,16.2143,16.2143,2328580.6327622,0
+BR.US,D,20070516,000000,16.105,16.105,15.887,15.9511,2051064.8865061,0
+BR.US,D,20070517,000000,15.6542,16.1305,15.6385,16.0654,1148609.3177383,0
+BR.US,D,20070518,000000,16.031,16.1464,15.7982,15.9195,1544589.5221155,0
+BR.US,D,20070521,000000,15.9027,15.9816,15.8563,15.9511,3880363.6177786,0
+BR.US,D,20070522,000000,16.0447,16.0447,15.8308,15.8643,1915632.456047,0
+BR.US,D,20070523,000000,15.8563,15.9511,15.5922,15.8308,1304056.2681957,0
+BR.US,D,20070524,000000,15.5705,15.8189,15.5616,15.5783,1805231.6132546,0
+BR.US,D,20070525,000000,15.5783,15.6769,15.5231,15.5616,802238.9575347,0
+BR.US,D,20070529,000000,15.2106,15.5991,15.2106,15.5616,821258.58297428,0
+BR.US,D,20070530,000000,15.4195,15.5922,15.3684,15.5389,1497170.2714661,0
+BR.US,D,20070531,000000,15.5537,15.7568,15.4837,15.749,1225463.6547031,0
+BR.US,D,20070601,000000,15.8042,15.887,15.3684,15.5074,1138838.8649557,0
+BR.US,D,20070604,000000,15.3142,15.5616,15.2963,15.4452,1243202.3914294,0
+BR.US,D,20070605,000000,15.3684,15.6228,15.2885,15.5074,1088713.8256388,0
+BR.US,D,20070606,000000,15.3901,15.4128,14.9986,15.1356,1378793.0314207,0
+BR.US,D,20070607,000000,14.9986,15.1425,14.7136,14.7569,1448969.1006282,0
+BR.US,D,20070608,000000,14.7737,14.9236,14.7136,14.896,806606.96045505,0
+BR.US,D,20070611,000000,14.828,15.0233,14.7816,14.9917,2795757.1549974,0
+BR.US,D,20070612,000000,14.9108,15.1672,14.9019,15.039,1278032.8284614,0
+BR.US,D,20070613,000000,15.1425,15.2411,14.9986,15.0557,1069184.0758739,0
+BR.US,D,20070614,000000,15.0144,15.111,14.9108,14.9986,809439.51958125,0
+BR.US,D,20070615,000000,15.0784,15.2411,15.0557,15.1672,941172.28097747,0
+BR.US,D,20070618,000000,15.2244,15.2244,14.9986,15.1198,1042707.3049795,0
+BR.US,D,20070619,000000,14.9917,15.2027,14.8457,14.8547,1828271.3834763,0
+BR.US,D,20070620,000000,14.7954,14.896,14.7737,14.8714,2470467.2008078,0
+BR.US,D,20070621,000000,14.7954,15.1504,14.7816,15.1287,2047049.8125424,0
+BR.US,D,20070622,000000,15.1198,15.5616,15.1198,15.4837,2346828.4796502,0
+BR.US,D,20070625,000000,15.4128,15.6542,15.3447,15.6542,2637417.8097574,0
+BR.US,D,20070626,000000,15.7568,15.7568,15.3733,15.4837,1844690.6932697,0
+BR.US,D,20070627,000000,15.4128,15.5616,15.2411,15.4048,2211747.9639841,0
+BR.US,D,20070628,000000,15.4128,15.4285,14.9553,15.1031,1838649.3202964,0
+BR.US,D,20070629,000000,15.0784,15.2491,14.8625,14.8802,1700426.9255852,0
+BR.US,D,20070702,000000,14.962,15.0784,14.8547,15.0478,1090640.7366089,0
+BR.US,D,20070703,000000,15.0233,15.4452,14.9769,15.3447,414746.28889953,0
+BR.US,D,20070705,000000,15.4128,15.4354,15.183,15.2491,859816.07148808,0
+BR.US,D,20070706,000000,15.1948,15.4995,15.1948,15.3733,632332.06149139,0
+BR.US,D,20070709,000000,15.3733,15.9195,15.1425,15.8249,1917691.2082942,0
+BR.US,D,20070710,000000,15.7086,15.8042,15.3733,15.4048,1189990.2379053,0
+BR.US,D,20070711,000000,15.3357,15.3684,15.1356,15.2322,778976.07130598,0
+BR.US,D,20070712,000000,15.3279,15.5922,15.3279,15.5783,1954316.7150194,0
+BR.US,D,20070713,000000,15.6158,15.7894,15.4048,15.4758,611255.71213203,0
+BR.US,D,20070716,000000,15.4285,15.749,15.4048,15.7086,728597.49107181,0
+BR.US,D,20070717,000000,15.6385,15.9511,15.5783,15.67,1123163.951295,0
+BR.US,D,20070718,000000,15.5783,15.7253,15.4452,15.5922,1288610.555524,0
+BR.US,D,20070719,000000,15.3279,15.9117,15.3279,15.7727,1064297.8353189,0
+BR.US,D,20070720,000000,15.0933,15.7805,15.0933,15.5991,674747.42860027,0
+BR.US,D,20070723,000000,15.6464,15.749,15.5616,15.5705,409085.22730181,0
+BR.US,D,20070724,000000,15.4048,15.4128,14.962,15.0233,2159184.8752079,0
+BR.US,D,20070725,000000,15.1672,15.1741,14.6535,14.896,1392674.9037155,0
+BR.US,D,20070726,000000,14.0046,14.7294,14.0046,14.477,2908185.3109632,0
+BR.US,D,20070727,000000,14.4503,14.5262,13.9839,13.9839,1184600.9721707,0
+BR.US,D,20070730,000000,14.0046,14.0914,13.839,13.903,1720276.1369057,0
+BR.US,D,20070731,000000,13.911,14.0589,13.624,13.6862,2384227.7932546,0
+BR.US,D,20070801,000000,13.0167,14.1003,12.5769,13.2731,2849991.5854993,0
+BR.US,D,20070802,000000,13.2277,13.4839,13.2277,13.3676,2852822.1162982,0
+BR.US,D,20070803,000000,13.4228,13.4594,13.0167,13.2641,2400808.3550713,0
+BR.US,D,20070806,000000,13.3204,13.765,13.3204,13.6703,2923382.5535362,0
+BR.US,D,20070807,000000,13.5629,13.8114,13.5393,13.6546,1943385.0448363,0
+BR.US,D,20070808,000000,12.9792,14.2669,12.9792,14.1457,1409898.4452981,0
+BR.US,D,20070809,000000,12.7839,14.7501,12.3086,13.9988,2037599.835479,0
+BR.US,D,20070810,000000,12.6666,14.3745,12.6123,14.259,2053025.2648773,0
+BR.US,D,20070813,000000,14.2383,14.5578,13.765,13.839,1214541.1119931,0
+BR.US,D,20070814,000000,13.8114,14.3004,13.6162,14.0914,918295.79110646,0
+BR.US,D,20070815,000000,14.0914,14.0914,13.6082,13.7009,1258883.3900722,0
+BR.US,D,20070816,000000,13.4228,13.8558,12.993,13.5777,3373084.0215987,0
+BR.US,D,20070817,000000,13.8636,13.8636,13.2118,13.6162,648911.6091445,0
+BR.US,D,20070820,000000,13.6162,13.6703,13.2731,13.4839,677958.27077483,0
+BR.US,D,20070821,000000,13.4889,14.0046,13.1497,13.8803,900436.36890367,0
+BR.US,D,20070822,000000,13.8863,14.0411,13.1192,13.1655,2958342.8035176,0
+BR.US,D,20070823,000000,12.6065,12.7603,11.8807,12.6745,2869400.6497877,0
+BR.US,D,20070824,000000,12.5829,13.9908,12.5689,13.9287,2052513.1122248,0
+BR.US,D,20070827,000000,13.8262,13.9287,13.7167,13.8351,782139.24778813,0
+BR.US,D,20070828,000000,13.694,13.8558,13.6457,13.694,1093860.7062565,0
+BR.US,D,20070829,000000,13.7897,13.903,13.7009,13.903,1048617.8508398,0
+BR.US,D,20070830,000000,13.8636,14.193,13.8262,14.1081,1053628.8335259,0
+BR.US,D,20070831,000000,14.2018,14.3172,14.0914,14.1368,791314.38649731,0
+BR.US,D,20070904,000000,14.0411,14.4257,13.9751,14.4039,1292683.4368169,0
+BR.US,D,20070905,000000,14.2768,14.2768,13.4298,13.5481,1290883.2963053,0
+BR.US,D,20070906,000000,13.5629,13.5629,13.1655,13.3282,769466.25858618,0
+BR.US,D,20070907,000000,13.1438,13.1438,12.856,13.0009,980500.53387935,0
+BR.US,D,20070910,000000,13.0167,13.6319,13.0167,13.5846,1049773.9974219,0
+BR.US,D,20070911,000000,13.5935,13.694,13.3449,13.4071,1530706.635657,0
+BR.US,D,20070912,000000,13.3362,14.0263,13.2572,13.919,628477.22538731,0
+BR.US,D,20070913,000000,13.9534,14.6593,13.7817,14.5026,776794.60525498,0
+BR.US,D,20070914,000000,14.3221,14.7569,14.2018,14.5115,792470.53307943,0
+BR.US,D,20070917,000000,14.3221,14.3745,13.8726,14.0667,839641.31363004,0
+BR.US,D,20070918,000000,14.1368,14.684,13.9534,14.6593,1010708.4129102,0
+BR.US,D,20070919,000000,14.7047,14.8881,14.5656,14.7452,636956.64781988,0
+BR.US,D,20070920,000000,14.6988,14.9837,14.5825,14.9019,558051.67191733,0
+BR.US,D,20070921,000000,15.039,15.1287,14.7954,14.8802,1106838.9587226,0
+BR.US,D,20070924,000000,14.8368,14.8368,14.0667,14.2847,844142.17199097,0
+BR.US,D,20070925,000000,14.1604,14.4938,14.1003,14.4257,1090132.6406109,0
+BR.US,D,20070926,000000,14.4691,14.9769,14.3952,14.6909,515248.89428707,0
+BR.US,D,20070927,000000,14.6683,14.8802,14.6269,14.7816,1072268.1475898,0
+BR.US,D,20070928,000000,14.6909,14.819,14.5262,14.7452,746076.6018989,0
+BR.US,D,20071001,000000,14.6909,15.0064,14.5489,14.7816,698005.24401064,0
+BR.US,D,20071002,000000,14.8457,14.8625,14.6535,14.7215,566659.89313581,0
+BR.US,D,20071003,000000,14.5903,15.0478,14.5903,15.0311,436079.22166704,0
+BR.US,D,20071004,000000,15.1198,15.3447,15.0478,15.3052,378118.75384695,0
+BR.US,D,20071005,000000,15.3052,15.4452,14.9986,15.1504,602389.89334175,0
+BR.US,D,20071008,000000,15.183,15.4452,15.0064,15.1198,349197.84851151,0
+BR.US,D,20071009,000000,15.1287,15.2668,14.9413,15.2154,439418.86262751,0
+BR.US,D,20071010,000000,15.0696,15.2491,15.039,15.2244,560229.08131366,0
+BR.US,D,20071011,000000,15.2027,15.4906,14.9236,15.1672,855321.29810917,0
+BR.US,D,20071012,000000,15.1593,15.3624,15.1504,15.2322,414229.06542859,0
+BR.US,D,20071015,000000,15.2668,15.5152,15.1948,15.3979,471426.88216994,0
+BR.US,D,20071016,000000,15.2668,15.3684,14.9986,14.9986,283398.90969736,0
+BR.US,D,20071017,000000,15.0557,15.32,14.9413,15.0557,333772.41911319,0
+BR.US,D,20071018,000000,14.9413,15.4995,14.9413,15.3901,571927.45923014,0
+BR.US,D,20071019,000000,15.3979,15.4048,15.2106,15.2568,440065.89904802,0
+BR.US,D,20071022,000000,15.0933,15.4048,15.0233,15.3624,623341.50056988,0
+BR.US,D,20071023,000000,15.3624,15.3624,15.039,15.1504,569485.35311633,0
+BR.US,D,20071024,000000,15.0854,15.3279,14.5903,15.1425,579382.57635749,0
+BR.US,D,20071025,000000,15.1948,15.2491,14.7896,14.9473,479903.26211151,0
+BR.US,D,20071026,000000,15.0696,15.1898,14.7501,15.1425,415769.58004108,0
+BR.US,D,20071029,000000,15.1741,15.32,15.0854,15.2244,406003.18391315,0
+BR.US,D,20071030,000000,15.1593,15.5843,15.0933,15.3733,690681.96816019,0
+BR.US,D,20071031,000000,15.3536,15.5616,15.1593,15.5616,349586.27319656,0
+BR.US,D,20071101,000000,15.4452,15.67,15.1504,15.1741,781287.35030657,0
+BR.US,D,20071102,000000,15.183,15.2668,14.612,14.7215,821774.79228157,0
+BR.US,D,20071105,000000,14.4503,14.7294,14.2847,14.3655,903901.76615903,0
+BR.US,D,20071106,000000,14.3567,14.4503,14.0835,14.1861,1026900.5500419,0
+BR.US,D,20071107,000000,14.5026,16.3899,14.5026,16.0881,7888928.6790597,0
+BR.US,D,20071108,000000,16.169,17.6609,15.9816,17.1186,2944500.4836058,0
+BR.US,D,20071109,000000,16.807,17.3434,16.6985,17.2339,1249858.347586,0
+BR.US,D,20071112,000000,17.1894,17.3434,16.0517,16.4165,2109383.3541011,0
+BR.US,D,20071113,000000,16.4934,16.9361,16.4481,16.8444,1061501.7860847,0
+BR.US,D,20071114,000000,16.9026,16.9026,16.5013,16.666,605343.1379445,0
+BR.US,D,20071115,000000,16.6837,17.2723,16.4855,17.2566,1210755.2390185,0
+BR.US,D,20071116,000000,17.2803,17.3295,16.869,17.0495,2065646.5317322,0
+BR.US,D,20071119,000000,16.8937,17.3759,16.5013,17.086,1889150.6143344,0
+BR.US,D,20071120,000000,17.0495,17.2891,16.944,17.2566,1119148.8773312,0
+BR.US,D,20071121,000000,17.1106,17.2261,16.6482,16.6837,542560.32188056,0
+BR.US,D,20071123,000000,16.7498,17.0259,16.4332,16.4481,362570.61064473,0
+BR.US,D,20071126,000000,16.3375,16.6837,16.2143,16.2143,1249630.1607605,0
+BR.US,D,20071127,000000,16.2537,16.8148,16.1621,16.4934,1410634.7281215,0
+BR.US,D,20071128,000000,16.5891,17.2428,16.4332,17.1717,1138202.9843356,0
+BR.US,D,20071129,000000,17.0634,17.5139,17.0564,17.4429,1843694.7845472,0
+BR.US,D,20071130,000000,17.5868,17.8975,17.3227,17.7161,2302134.2867781,0
+BR.US,D,20071203,000000,17.4912,17.7949,17.4065,17.4114,1570805.6529469,0
+BR.US,D,20071204,000000,17.2261,17.8561,17.157,17.8413,1815776.88708,0
+BR.US,D,20071205,000000,17.648,17.9497,17.648,17.9133,1789297.0736947,0
+BR.US,D,20071206,000000,17.8492,18.285,17.648,18.2712,1171415.8303163,0
+BR.US,D,20071207,000000,18.3461,18.5168,18.1766,18.4408,2368971.7291887,0
+BR.US,D,20071210,000000,18.4566,18.8372,18.3146,18.6261,1493199.8207038,0
+BR.US,D,20071211,000000,18.6331,18.8293,18.084,18.084,905651.19848724,0
+BR.US,D,20071212,000000,18.3767,18.7288,18.3146,18.641,1227010.2542976,0
+BR.US,D,20071213,000000,18.5088,18.6331,18.426,18.6331,795408.56522716,0
+BR.US,D,20071214,000000,18.4802,18.6745,18.4566,18.4566,1029432.9167222,0
+BR.US,D,20071217,000000,18.3314,18.7829,17.8413,17.8413,923358.49613976,0
+BR.US,D,20071218,000000,17.9715,18.1292,17.3374,17.8413,890437.72929564,0
+BR.US,D,20071219,000000,17.7318,18.0523,17.5199,17.5623,600087.74181418,0
+BR.US,D,20071220,000000,17.6392,17.7161,17.4065,17.6677,778188.06613554,0
+BR.US,D,20071221,000000,17.8975,17.8975,17.6175,17.8117,1443469.2910537,0
+BR.US,D,20071224,000000,17.6332,17.8719,17.6332,17.8117,356199.63447904,0
+BR.US,D,20071226,000000,17.5791,18.0198,17.5791,17.8275,454868.63195388,0
+BR.US,D,20071227,000000,17.8117,17.9053,17.648,17.648,478750.15802039,0
+BR.US,D,20071228,000000,17.6539,17.8196,17.157,17.4824,393980.27362275,0
+BR.US,D,20071231,000000,17.4281,17.6392,17.0939,17.4518,548809.59840604,0
+BR.US,D,20080102,000000,17.3591,17.648,17.086,17.3137,1149634.6372072,0
+BR.US,D,20080103,000000,17.4114,17.6677,17.157,17.6175,623720.79778191,0
+BR.US,D,20080104,000000,17.4202,17.863,17.3434,17.6904,840722.41210069,0
+BR.US,D,20080107,000000,17.8039,18.2061,17.2171,17.7565,1084580.0945258,0
+BR.US,D,20080108,000000,17.7861,18.2791,17.5791,17.9715,1726958.4613176,0
+BR.US,D,20080109,000000,18.1676,18.1766,17.6904,17.934,2070887.7295711,0
+BR.US,D,20080110,000000,17.7949,18.3767,17.7565,18.1588,1145781.8294305,0
+BR.US,D,20080111,000000,18.0434,18.6745,17.9497,18.2978,1076639.1930012,0
+BR.US,D,20080114,000000,18.3856,18.3856,17.9646,18.1371,777039.01869909,0
+BR.US,D,20080115,000000,17.9133,17.9497,17.4281,17.7949,1052984.8395965,0
+BR.US,D,20080116,000000,17.6539,18.0119,17.5199,17.6332,1126644.5610053,0
+BR.US,D,20080117,000000,17.7398,17.9419,17.3227,17.3227,967477.65821177,0
+BR.US,D,20080118,000000,17.3522,17.5199,17.0407,17.3897,1650234.9514661,0
+BR.US,D,20080122,000000,16.7724,17.1894,16.0221,16.944,1903108.5489043,0
+BR.US,D,20080123,000000,16.5683,16.9213,16.096,16.7902,1369925.184303,0
+BR.US,D,20080124,000000,16.7646,17.6175,16.6985,17.4202,1394340.1604592,0
+BR.US,D,20080125,000000,17.6332,17.8039,17.4114,17.4518,822209.86849537,0
+BR.US,D,20080128,000000,17.3591,17.3759,16.8869,17.0939,1288237.343294,0
+BR.US,D,20080129,000000,17.2093,17.2723,16.5515,16.9627,1873991.9099809,0
+BR.US,D,20080130,000000,16.799,16.9677,16.4411,16.4411,1121290.7909992,0
+BR.US,D,20080131,000000,16.2607,17.1106,16.0369,16.8533,1217658.6511101,0
+BR.US,D,20080201,000000,17.2803,17.5464,16.9677,17.5199,910385.31449194,0
+BR.US,D,20080204,000000,17.3759,17.4281,16.9844,17.016,833848.4107554,0
+BR.US,D,20080205,000000,16.9026,17.1797,16.8148,17.086,985068.3270424,0
+BR.US,D,20080206,000000,17.157,17.8975,16.799,17.8975,1676165.088143,0
+BR.US,D,20080207,000000,17.7635,17.7635,16.3544,16.7389,1823998.7119408,0
+BR.US,D,20080208,000000,16.7309,17.148,16.6482,16.8296,865585.64859834,0
+BR.US,D,20080211,000000,16.8533,17.2171,16.7132,16.7646,648205.7512312,0
+BR.US,D,20080212,000000,16.8227,16.8227,16.4648,16.5092,728674.56751062,0
+BR.US,D,20080213,000000,16.6039,16.6985,16.3899,16.4934,1203734.1839412,0
+BR.US,D,20080214,000000,16.4855,16.4855,15.461,15.7006,2011578.4240719,0
+BR.US,D,20080215,000000,15.6158,15.7173,15.4689,15.5991,797211.74822981,0
+BR.US,D,20080219,000000,15.6918,15.7173,14.9769,15.0064,1676768.5155258,0
+BR.US,D,20080220,000000,14.8625,15.3536,14.8625,15.1425,1747331.9952546,0
+BR.US,D,20080221,000000,15.2027,15.2668,14.7816,14.7954,1045659.5354186,0
+BR.US,D,20080222,000000,14.8625,15.2491,14.5903,15.2491,1147474.4685933,0
+BR.US,D,20080225,000000,15.1898,15.1898,14.5026,14.7569,1262953.228874,0
+BR.US,D,20080226,000000,14.684,16.0053,14.684,15.9511,2378235.1001372,0
+BR.US,D,20080227,000000,15.7982,15.9117,15.3536,15.3979,1010490.3677214,0
+BR.US,D,20080228,000000,15.2963,15.67,15.1741,15.5074,752005.40270513,0
+BR.US,D,20080229,000000,15.3684,15.4285,14.8368,14.9019,1061210.7211119,0
+BR.US,D,20080303,000000,14.8457,15.531,14.7896,15.4541,1187869.6216745,0
+BR.US,D,20080304,000000,15.2568,15.3979,14.9413,15.2027,1276775.2655123,0
+BR.US,D,20080305,000000,15.2154,15.5537,15.0784,15.32,629808.82228409,0
+BR.US,D,20080306,000000,15.2963,15.3733,14.4621,14.4848,895894.943996,0
+BR.US,D,20080307,000000,14.3822,14.9837,14.3172,14.8043,666006.35194122,0
+BR.US,D,20080310,000000,14.7954,14.7954,14.0757,14.3567,824601.26642575,0
+BR.US,D,20080311,000000,14.6683,14.7215,14.3221,14.5115,795838.57062261,0
+BR.US,D,20080312,000000,14.5656,14.9473,14.3745,14.5903,515344.22567192,0
+BR.US,D,20080313,000000,14.3822,14.7294,14.2512,14.3952,773323.1230176,0
+BR.US,D,20080314,000000,14.4848,14.4848,13.774,13.9701,1097303.7919112,0
+BR.US,D,20080317,000000,13.694,13.9908,12.8984,13.2888,1131496.3199956,0
+BR.US,D,20080318,000000,13.3449,13.7256,12.9792,13.6546,1685578.5553143,0
+BR.US,D,20080319,000000,13.5846,13.9988,13.4672,13.5777,1077644.2291967,0
+BR.US,D,20080320,000000,13.5698,14.1772,13.4979,14.1772,1200487.8460383,0
+BR.US,D,20080324,000000,14.1772,14.2018,13.8183,13.9534,1212274.4561939,0
+BR.US,D,20080325,000000,13.9287,14.2442,13.7325,14.0411,886038.28730157,0
+BR.US,D,20080326,000000,13.9701,14.1298,13.9367,14.0333,644778.89219524,0
+BR.US,D,20080327,000000,14.0046,14.1525,13.903,13.9454,883111.41095419,0
+BR.US,D,20080328,000000,13.9367,14.0835,13.6013,13.7897,567176.10244309,0
+BR.US,D,20080331,000000,13.7167,13.8636,13.5629,13.694,1004801.9237046,0
+BR.US,D,20080401,000000,13.694,14.3952,13.5777,14.3952,947984.41833898,0
+BR.US,D,20080402,000000,14.4336,14.7659,14.1604,14.4563,741000.71273792,0
+BR.US,D,20080403,000000,14.4109,14.612,14.1694,14.4848,443534.3387944,0
+BR.US,D,20080404,000000,14.5115,14.6367,14.1298,14.3478,526108.55884968,0
+BR.US,D,20080407,000000,14.4109,14.5174,14.2315,14.2512,444173.26190556,0
+BR.US,D,20080408,000000,13.9534,14.3301,11.865,13.1497,6761890.6225508,0
+BR.US,D,20080409,000000,13.1438,13.4672,12.9653,13.3588,1469433.9092955,0
+BR.US,D,20080410,000000,13.3282,13.4228,13.3055,13.3676,1397707.1838388,0
+BR.US,D,20080411,000000,13.2572,13.3135,12.9476,13.0404,1125147.6554306,0
+BR.US,D,20080414,000000,13.064,13.2967,13.064,13.2277,868479.05754466,0
+BR.US,D,20080415,000000,13.2731,13.8035,13.204,13.6862,1047143.2568658,0
+BR.US,D,20080416,000000,13.765,14.2383,13.765,14.0046,1031353.7427104,0
+BR.US,D,20080417,000000,13.8943,14.0046,13.7897,13.9701,532189.48420617,0
+BR.US,D,20080418,000000,14.1525,14.3388,13.8351,13.9613,1108299.3544054,0
+BR.US,D,20080421,000000,13.8262,13.9988,13.7325,13.9839,769733.99779468,0
+BR.US,D,20080422,000000,13.9287,13.9839,13.4979,13.5698,1070541.0268624,0
+BR.US,D,20080423,000000,13.5777,13.8262,13.4772,13.765,636772.07003221,0
+BR.US,D,20080424,000000,13.8035,13.8035,13.624,13.7089,687919.38632713,0
+BR.US,D,20080425,000000,13.7167,14.1003,13.4979,14.1003,652885.1023978,0
+BR.US,D,20080428,000000,14.0263,14.6189,14.0263,14.3822,574825.9389948,0
+BR.US,D,20080429,000000,14.3902,14.7816,14.3084,14.7501,620543.42300842,0
+BR.US,D,20080430,000000,14.7294,14.7816,14.3567,14.4848,816784.09286874,0
+BR.US,D,20080501,000000,14.4938,14.819,14.4257,14.7047,717321.00524144,0
+BR.US,D,20080502,000000,14.7816,14.8625,14.6683,14.7816,343092.58322697,0
+BR.US,D,20080505,000000,14.8547,14.9553,14.3478,14.3567,666989.07653602,0
+BR.US,D,20080506,000000,14.1861,14.4563,14.1525,14.3745,616059.80542984,0
+BR.US,D,20080507,000000,14.3822,14.4621,14.1861,14.4503,1096932.6080084,0
+BR.US,D,20080508,000000,14.5332,15.4837,14.5174,15.4195,1663378.5126102,0
+BR.US,D,20080509,000000,15.2737,15.4837,15.183,15.2491,666299.44524143,0
+BR.US,D,20080512,000000,15.2411,15.5074,15.0627,15.4541,618510.02485301,0
+BR.US,D,20080513,000000,15.4354,16.4047,15.3624,16.3139,1571341.1313639,0
+BR.US,D,20080514,000000,16.2075,16.7309,16.2075,16.6985,1391872.7002537,0
+BR.US,D,20080515,000000,16.5752,16.7309,16.3544,16.5812,906840.81247044,0
+BR.US,D,20080516,000000,16.7064,16.9923,16.6196,16.869,731083.20622337,0
+BR.US,D,20080519,000000,16.8444,17.2645,16.7459,17.0801,952251.00489247,0
+BR.US,D,20080520,000000,17.0712,17.3374,16.9627,17.1028,939482.6843057,0
+BR.US,D,20080521,000000,17.157,17.3759,17.0564,17.3434,1095729.8098976,0
+BR.US,D,20080522,000000,17.3227,17.648,17.2723,17.5791,1053749.5190024,0
+BR.US,D,20080523,000000,17.5534,17.5711,17.2487,17.3295,686693.26245187,0
+BR.US,D,20080527,000000,17.3374,17.6028,16.9677,17.0495,1246962.9103123,0
+BR.US,D,20080528,000000,17.1343,17.7318,17.0003,17.6095,1156558.3325723,0
+BR.US,D,20080529,000000,17.5366,17.7861,17.3374,17.4429,1166086.4002381,0
+BR.US,D,20080530,000000,17.4361,17.5868,17.086,17.5366,2497543.3424302,0
+BR.US,D,20080602,000000,17.4665,17.5868,17.0327,17.3985,729748.56683559,0
+BR.US,D,20080603,000000,17.4745,17.8117,17.3897,17.5791,1184017.8280614,0
+BR.US,D,20080604,000000,17.4281,17.5791,17.2261,17.3897,907368.17757807,0
+BR.US,D,20080605,000000,17.5061,17.8561,17.4361,17.8196,822876.17402559,0
+BR.US,D,20080606,000000,17.7565,17.8039,17.297,17.3985,958033.76613042,0
+BR.US,D,20080609,000000,17.3295,17.6993,17.3295,17.6095,719444.66396335,0
+BR.US,D,20080610,000000,17.4202,17.5277,17.1393,17.3374,1023022.3881735,0
+BR.US,D,20080611,000000,17.3522,17.8117,17.2803,17.3227,891882.91252331,0
+BR.US,D,20080612,000000,17.4281,17.7792,17.2803,17.4281,598275.43133852,0
+BR.US,D,20080613,000000,17.6255,17.7398,17.367,17.4202,791444.19944687,0
+BR.US,D,20080616,000000,17.3522,17.5868,17.1106,17.5464,877128.85947354,0
+BR.US,D,20080617,000000,17.5711,17.8975,17.5277,17.6175,686686.16330619,0
+BR.US,D,20080618,000000,17.5623,17.6993,17.2723,17.3759,763754.48880504,0
+BR.US,D,20080619,000000,17.4202,17.7398,17.1106,17.648,643212.00932737,0
+BR.US,D,20080620,000000,17.5277,17.8039,17.4281,17.6677,994154.21934874,0
+BR.US,D,20080623,000000,17.6746,17.8492,17.4665,17.5464,702404.68600473,0
+BR.US,D,20080624,000000,17.4281,17.7565,17.2261,17.3295,761852.93192655,0
+BR.US,D,20080625,000000,17.3591,17.8788,17.0495,17.5868,778006.53083886,0
+BR.US,D,20080626,000000,17.3818,17.5199,17.148,17.2487,556717.03252956,0
+BR.US,D,20080627,000000,17.2339,17.2339,16.5092,16.8227,1320252.4619821,0
+BR.US,D,20080630,000000,16.7823,16.9026,16.3081,16.381,805690.1564987,0
+BR.US,D,20080701,000000,16.1768,16.6925,16.1464,16.2449,1125333.2473819,0
+BR.US,D,20080702,000000,16.2075,16.3081,15.8643,15.8643,853935.95053796,0
+BR.US,D,20080703,000000,15.9195,16.1621,15.8396,15.9432,258943.36699446,0
+BR.US,D,20080707,000000,15.9679,16.1858,15.1031,15.3901,943395.32773888,0
+BR.US,D,20080708,000000,15.3979,16.2784,15.1948,16.1464,1253522.5209204,0
+BR.US,D,20080709,000000,16.1464,16.2015,15.8111,15.9974,866266.15241992,0
+BR.US,D,20080710,000000,15.9511,16.2449,15.5705,15.887,741486.49713515,0
+BR.US,D,20080711,000000,15.7351,15.9195,15.4689,15.7086,771035.16978141,0
+BR.US,D,20080714,000000,15.7982,15.9117,15.3447,15.3536,736107.37303728,0
+BR.US,D,20080715,000000,15.2411,15.4906,15.183,15.2568,1093374.9218593,0
+BR.US,D,20080716,000000,15.2668,15.7805,15.1198,15.6918,960024.56941174,0
+BR.US,D,20080717,000000,15.749,16.2696,15.6918,16.2075,982233.73958886,0
+BR.US,D,20080718,000000,16.2302,16.8148,15.7253,16.3139,1772360.5404303,0
+BR.US,D,20080721,000000,16.4047,16.7232,16.0654,16.1768,813158.45775374,0
+BR.US,D,20080722,000000,16.1137,16.7064,16.0517,16.6837,1058617.5046115,0
+BR.US,D,20080723,000000,16.6925,16.799,16.2696,16.4766,797258.39975855,0
+BR.US,D,20080724,000000,16.5171,16.5891,16.0517,16.096,564072.76161739,0
+BR.US,D,20080725,000000,16.1227,16.3375,15.9816,16.1137,533451.10380983,0
+BR.US,D,20080728,000000,16.1227,16.2784,15.9511,15.9974,584423.98395376,0
+BR.US,D,20080729,000000,15.9906,16.5605,15.9264,16.4707,866115.04203331,0
+BR.US,D,20080730,000000,16.4855,16.8296,16.4047,16.5605,750050.09515221,0
+BR.US,D,20080731,000000,16.0654,16.5959,15.9974,16.105,762848.84064904,0
+BR.US,D,20080801,000000,16.2922,16.3375,15.7982,16.0142,724191.96409573,0
+BR.US,D,20080804,000000,15.8396,15.9511,15.4906,15.8732,834343.32262564,0
+BR.US,D,20080805,000000,15.9353,16.0142,15.6228,15.8563,885038.3219244,0
+BR.US,D,20080806,000000,15.8111,15.9027,15.4354,15.531,994584.22474421,0
+BR.US,D,20080807,000000,15.4354,15.8563,15.3684,15.5389,795191.53420209,0
+BR.US,D,20080808,000000,15.6069,15.7982,15.3536,15.7173,1486165.5814988,0
+BR.US,D,20080811,000000,15.6849,16.0053,15.5152,15.9816,1112111.5956353,0
+BR.US,D,20080812,000000,15.9679,16.1541,15.6769,15.749,1080665.4227653,0
+BR.US,D,20080813,000000,15.6228,15.879,15.4195,15.5705,1088319.3159716,0
+BR.US,D,20080814,000000,15.6622,15.67,15.4195,15.5458,1316473.6881532,0
+BR.US,D,20080815,000000,15.4837,15.5991,15.2963,15.3733,927585.53031019,0
+BR.US,D,20080818,000000,15.3901,15.5152,15.0557,15.0933,1247222.5362114,0
+BR.US,D,20080819,000000,15.0233,15.1356,14.4257,14.8457,1818485.7182387,0
+BR.US,D,20080820,000000,14.9108,15.3901,14.6683,15.1356,1209565.6250353,0
+BR.US,D,20080821,000000,15.0144,15.3357,15.0144,15.3052,883279.76212317,0
+BR.US,D,20080822,000000,15.3279,15.4128,15.0933,15.3052,640876.39039875,0
+BR.US,D,20080825,000000,15.1948,15.3624,14.896,14.9019,480748.06044739,0
+BR.US,D,20080826,000000,14.8547,15.4452,14.8547,15.4452,739569.72780162,0
+BR.US,D,20080827,000000,15.4354,15.749,15.3684,15.6069,520561.08358282,0
+BR.US,D,20080828,000000,15.6464,16.0803,15.4285,16.0803,548992.14786637,0
+BR.US,D,20080829,000000,16.0221,16.1464,15.4906,15.5389,497950.30459298,0
+BR.US,D,20080902,000000,15.6849,15.7351,15.0557,15.2027,868878.63803006,0
+BR.US,D,20080903,000000,15.2027,15.5389,14.9473,15.4689,828847.56970588,0
+BR.US,D,20080904,000000,15.2411,15.5231,14.7896,14.8802,828200.53328536,0
+BR.US,D,20080905,000000,14.7382,14.9986,14.477,14.9158,554527.4531692,0
+BR.US,D,20080908,000000,15.1741,15.4285,14.9769,15.183,773030.02971739,0
+BR.US,D,20080909,000000,15.0478,15.2106,14.4691,14.5115,644803.23212328,0
+BR.US,D,20080910,000000,14.6052,14.7501,14.2383,14.3902,477943.89790391,0
+BR.US,D,20080911,000000,14.2315,14.2315,13.624,13.8469,1656100.8741248,0
+BR.US,D,20080912,000000,13.8114,14.1772,13.7325,14.0185,1020094.4976623,0
+BR.US,D,20080915,000000,13.3756,13.7167,13.1015,13.2641,1350577.9839985,0
+BR.US,D,20080916,000000,13.1103,13.3055,12.641,13.1192,1287383.4174851,0
+BR.US,D,20080917,000000,12.9575,13.0708,12.2071,12.2859,1924962.7617975,0
+BR.US,D,20080918,000000,12.354,12.7524,11.583,12.4871,1857210.5437578,0
+BR.US,D,20080919,000000,11.9911,13.9988,11.3039,13.5481,2809059.9398376,0
+BR.US,D,20080922,000000,13.3529,13.4772,13.0314,13.1192,1351216.9071098,0
+BR.US,D,20080923,000000,13.1438,13.2888,12.6903,12.8126,1515081.4160159,0
+BR.US,D,20080924,000000,12.847,13.0561,12.7228,12.9476,1079103.6107157,0
+BR.US,D,20080925,000000,12.987,12.987,12.5829,12.7987,1435383.3641247,0
+BR.US,D,20080926,000000,12.5769,12.8381,12.3461,12.7454,1636998.0872644,0
+BR.US,D,20080929,000000,12.5689,12.641,11.5239,11.7486,1838470.8274907,0
+BR.US,D,20080930,000000,11.9073,12.0355,11.583,11.9744,995800.20698278,0
+BR.US,D,20081001,000000,11.793,11.8896,11.4775,11.5396,1291759.5337148,0
+BR.US,D,20081002,000000,11.4272,11.4695,10.7004,11.3621,1750161.5118899,0
+BR.US,D,20081003,000000,11.4775,11.7564,10.9657,11.0475,1726259.70255,0
+BR.US,D,20081006,000000,10.8297,10.9785,10.0338,10.5062,1807124.0426601,0
+BR.US,D,20081007,000000,10.6275,10.7084,10.0852,10.0852,1967222.9618651,0
+BR.US,D,20081008,000000,9.85048,10.1758,9.51523,9.85048,2743143.3580378,0
+BR.US,D,20081009,000000,9.95992,10.0181,9.12584,9.22119,1888927.4983274,0
+BR.US,D,20081010,000000,8.86278,9.18137,8.02958,8.83851,2621743.9102603,0
+BR.US,D,20081013,000000,9.32975,10.5722,9.32975,9.98947,1163398.8665165,0
+BR.US,D,20081014,000000,10.3169,10.9578,9.62567,9.71934,2079893.5029477,0
+BR.US,D,20081015,000000,9.60004,9.60004,9.03226,9.06441,1596748.9737515,0
+BR.US,D,20081016,000000,9.08058,9.40677,8.34037,9.11895,1526391.3692474,0
+BR.US,D,20081017,000000,8.99609,9.50834,8.72146,9.1573,1018407.9434817,0
+BR.US,D,20081020,000000,9.25866,9.51523,8.94777,9.50834,852971.48088919,0
+BR.US,D,20081021,000000,9.35332,9.40677,9.00939,9.08058,919208.53840814,0
+BR.US,D,20081022,000000,8.99609,9.1573,8.41767,8.87737,1363177.9534163,0
+BR.US,D,20081023,000000,8.87085,8.97044,8.02958,8.51844,2455754.7284685,0
+BR.US,D,20081024,000000,7.99092,8.41767,7.83492,8.0764,1239687.3001543,0
+BR.US,D,20081027,000000,7.96746,8.13843,7.77271,7.77271,569598.9394472,0
+BR.US,D,20081028,000000,7.93639,8.56696,7.74195,8.56696,1060123.5376592,0
+BR.US,D,20081029,000000,8.55986,9.12584,8.48157,8.79049,1395319.8425629,0
+BR.US,D,20081030,000000,9.00191,9.33863,8.86278,9.25866,856954.10161549,0
+BR.US,D,20081031,000000,9.19595,9.60004,9.00191,9.41466,1139940.2466997,0
+BR.US,D,20081103,000000,9.41466,10.0516,9.22779,9.60792,1361258.1415918,0
+BR.US,D,20081104,000000,9.77653,9.9057,9.57932,9.80118,1577085.3543824,0
+BR.US,D,20081105,000000,9.57045,9.85935,9.3053,9.32975,1271023.9433481,0
+BR.US,D,20081106,000000,9.35332,10.8611,9.33863,9.95305,1911784.7190886,0
+BR.US,D,20081107,000000,9.93133,10.2716,9.70454,9.97375,1268517.9449231,0
+BR.US,D,20081110,000000,10.1404,10.3948,9.96678,10.0921,852278.80710358,0
+BR.US,D,20081111,000000,10.0338,10.0772,9.4541,9.62567,1013752.9322431,0
+BR.US,D,20081112,000000,9.52411,9.53199,8.98858,9.03226,1081541.6601749,0
+BR.US,D,20081113,000000,9.05692,9.47579,8.34826,9.4679,1345939.1993786,0
+BR.US,D,20081114,000000,9.33863,9.55566,8.56696,8.63647,2075007.2623927,0
+BR.US,D,20081117,000000,8.59052,8.89423,8.51135,8.59812,1304864.5566396,0
+BR.US,D,20081118,000000,8.64456,8.85459,8.27726,8.49655,1729298.136901,0
+BR.US,D,20081119,000000,8.55986,8.69958,8.30142,8.34037,1801719.5644706,0
+BR.US,D,20081120,000000,8.25557,8.25557,7.56279,7.56279,1274846.3262148,0
+BR.US,D,20081121,000000,7.85061,7.9286,7.16581,7.88187,1573842.0589704,0
+BR.US,D,20081124,000000,7.98273,8.1693,7.7805,7.94418,1580134.9445337,0
+BR.US,D,20081125,000000,8.03746,8.50326,7.7805,8.50326,1251015.5083318,0
+BR.US,D,20081126,000000,8.30142,8.73784,8.24068,8.69958,1087731.1010439,0
+BR.US,D,20081128,000000,8.69958,8.87085,8.58126,8.87085,374273.04521589,0
+BR.US,D,20081201,000000,8.62879,8.65245,7.83492,7.83492,1411786.8180489,0
+BR.US,D,20081202,000000,7.98273,8.78408,7.87407,8.63647,1860912.2411479,0
+BR.US,D,20081203,000000,8.59052,8.94777,8.51844,8.88585,1935229.140614,0
+BR.US,D,20081204,000000,8.74573,9.05692,8.33228,8.56696,1573841.0448068,0
+BR.US,D,20081205,000000,8.49655,9.54777,8.44194,9.53199,2080810.3069041,0
+BR.US,D,20081208,000000,9.76371,10.1463,9.51523,9.65525,2252587.3207521,0
+BR.US,D,20081209,000000,9.50834,10.2085,9.4679,9.77062,1939188.4355759,0
+BR.US,D,20081210,000000,9.78541,9.88106,8.97044,9.49157,2816552.5810206,0
+BR.US,D,20081211,000000,9.44621,9.64045,9.2985,9.37521,1404643.0491678,0
+BR.US,D,20081212,000000,9.16607,9.50834,9.0721,9.39887,911282.84933858,0
+BR.US,D,20081215,000000,9.37521,9.52411,9.12584,9.26743,1193011.4314739,0
+BR.US,D,20081216,000000,9.37521,9.85048,9.02478,9.83471,1562586.8705771,0
+BR.US,D,20081217,000000,9.68779,10.0684,9.62567,9.88106,965934.10110827,0
+BR.US,D,20081218,000000,9.86626,10.0516,9.43832,9.70454,1336633.2335562,0
+BR.US,D,20081219,000000,9.74201,10.1758,9.66412,10.1325,1704433.8862396,0
+BR.US,D,20081222,000000,10.0852,10.168,9.16607,9.51523,1648721.8192726,0
+BR.US,D,20081223,000000,9.60004,9.77062,9.29081,9.32197,598665.8843509,0
+BR.US,D,20081224,000000,9.35332,9.64045,9.11895,9.60792,324605.39371336,0
+BR.US,D,20081226,000000,9.60004,9.8278,9.49157,9.8278,448371.89949329,0
+BR.US,D,20081229,000000,9.86626,9.86626,9.51523,9.74991,556690.66427417,0
+BR.US,D,20081230,000000,9.76371,9.84358,9.60792,9.78541,629051.2420237,0
+BR.US,D,20081231,000000,9.77062,10.0595,9.64045,9.75681,1051274.9596513,0
+BR.US,D,20090102,000000,9.79427,11.1944,9.76371,11.0564,1901568.0342918,0
+BR.US,D,20090105,000000,11.0564,11.0564,10.4026,10.8543,1649433.7621679,0
+BR.US,D,20090106,000000,10.9657,11.2675,10.6916,11.0968,1474653.8096973,0
+BR.US,D,20090107,000000,10.9785,10.9785,10.5792,10.665,1409891.3461524,0
+BR.US,D,20090108,000000,10.7084,10.8217,10.522,10.7172,928529.71668559,0
+BR.US,D,20090109,000000,10.6837,10.7172,10.1758,10.5654,1108455.5356103,0
+BR.US,D,20090112,000000,10.379,10.5929,10.2172,10.309,1020433.2283276,0
+BR.US,D,20090113,000000,10.3238,10.7488,10.168,10.665,1262651.0081007,0
+BR.US,D,20090114,000000,10.5367,10.7172,10.1463,10.3021,1164323.7837822,0
+BR.US,D,20090115,000000,10.3021,10.4894,9.85048,10.3543,1348331.6114728,0
+BR.US,D,20090116,000000,10.5447,10.6343,10.3326,10.5861,1342869.325954,0
+BR.US,D,20090120,000000,10.4657,10.6747,9.96678,9.98947,1444006.7977981,0
+BR.US,D,20090121,000000,10.1089,10.3169,9.9136,10.3021,1719844.1031828,0
+BR.US,D,20090122,000000,10.0921,10.4816,9.77653,10.2636,1533524.9964918,0
+BR.US,D,20090123,000000,10.0595,10.3948,9.99843,10.2252,1736810.0471938,0
+BR.US,D,20090126,000000,10.2636,10.4816,10.2172,10.3702,1447821.0673555,0
+BR.US,D,20090127,000000,10.3869,10.6186,10.1522,10.4973,1287521.343744,0
+BR.US,D,20090128,000000,10.6433,10.9844,10.5722,10.9401,1501793.8436308,0
+BR.US,D,20090129,000000,10.876,10.876,10.4894,10.6747,999418.74295209,0
+BR.US,D,20090130,000000,10.6916,10.8691,10.3948,10.4973,1528992.6990571,0
+BR.US,D,20090202,000000,10.3238,10.7754,10.1157,10.732,2029984.480492,0
+BR.US,D,20090203,000000,11.0081,11.7357,10.9578,11.5543,3305862.2111577,0
+BR.US,D,20090204,000000,11.5908,11.9577,11.2181,11.436,2607489.8398991,0
+BR.US,D,20090205,000000,11.3906,11.9527,11.3463,11.7564,2147516.9222016,0
+BR.US,D,20090206,000000,11.8077,12.3294,11.7654,12.2643,2378419.6779249,0
+BR.US,D,20090209,000000,12.2929,12.6065,11.9911,12.4871,1921063.3024921,0
+BR.US,D,20090210,000000,12.3294,13.0235,12.2386,12.3639,2772966.8690382,0
+BR.US,D,20090211,000000,12.4506,12.633,12.2732,12.5335,1202121.6637082,0
+BR.US,D,20090212,000000,12.3018,12.8834,12.1381,12.847,2111270.7126883,0
+BR.US,D,20090213,000000,12.8381,13.4367,12.633,13.1438,2391989.1878097,0
+BR.US,D,20090217,000000,12.856,13.1103,12.4635,12.8707,2220462.6723878,0
+BR.US,D,20090218,000000,12.8894,12.9388,12.5689,12.6577,1703548.521357,0
+BR.US,D,20090219,000000,12.8126,13.1567,12.6183,12.6745,2132538.738981,0
+BR.US,D,20090220,000000,12.3205,12.7317,12.2554,12.4122,2084425.8003822,0
+BR.US,D,20090223,000000,12.6498,12.9733,12.1144,12.2002,2300952.7861043,0
+BR.US,D,20090224,000000,12.2781,12.4202,11.865,12.3718,2560627.3651037,0
+BR.US,D,20090225,000000,12.354,12.5088,12.0907,12.2643,2965830.3738823,0
+BR.US,D,20090226,000000,12.5512,12.8204,12.1696,12.2554,2442179.1336016,0
+BR.US,D,20090227,000000,12.0592,12.9071,12.0041,12.4359,2911202.4478771,0
+BR.US,D,20090302,000000,12.1775,12.3718,11.7723,11.8008,2568083.4963947,0
+BR.US,D,20090303,000000,11.9824,12.4122,11.8896,12.3086,2576201.8765614,0
+BR.US,D,20090304,000000,12.3205,13.064,12.2732,12.7524,3120669.8403023,0
+BR.US,D,20090305,000000,12.6065,12.8777,12.3955,12.4783,2642092.0901056,0
+BR.US,D,20090306,000000,12.5512,12.7228,11.9824,12.4713,2575915.8824068,0
+BR.US,D,20090309,000000,12.4033,12.5255,12.0907,12.3086,1853081.8834632,0
+BR.US,D,20090310,000000,12.4202,12.777,12.3875,12.777,2390340.1576846,0
+BR.US,D,20090311,000000,12.8707,13.2345,12.494,13.1271,2683054.1606775,0
+BR.US,D,20090312,000000,13.1103,13.7089,12.9388,13.6862,3216560.0293255,0
+BR.US,D,20090313,000000,13.7413,14.0046,13.4839,13.9287,2699180.3771708,0
+BR.US,D,20090316,000000,14.0046,14.123,13.5235,13.6082,3433902.4026368,0
+BR.US,D,20090317,000000,13.6399,14.0835,13.6013,14.0046,2772343.1583821,0
+BR.US,D,20090318,000000,13.919,14.2018,13.7966,14.193,2408332.4353281,0
+BR.US,D,20090319,000000,14.3301,14.3301,13.9701,14.0757,1639664.323549,0
+BR.US,D,20090320,000000,14.1861,14.3745,13.7256,13.8351,1913180.2082965,0
+BR.US,D,20090323,000000,14.1604,14.8043,14.0667,14.7501,2879060.5587304,0
+BR.US,D,20090324,000000,14.6052,14.6909,14.3301,14.5332,2801235.6671348,0
+BR.US,D,20090325,000000,14.4938,14.9917,14.4938,14.9917,2837566.0522325,0
+BR.US,D,20090326,000000,15.0933,15.1287,14.5115,14.8368,3575648.0019324,0
+BR.US,D,20090327,000000,14.7136,14.9108,14.3952,14.4563,1874385.4054843,0
+BR.US,D,20090330,000000,14.3567,14.4039,13.774,14.2315,2472660.8368229,0
+BR.US,D,20090331,000000,14.3084,14.7452,14.1772,14.477,3361405.9269558,0
+BR.US,D,20090401,000000,14.2847,14.5026,14.0046,14.3952,3137195.637281,0
+BR.US,D,20090402,000000,14.7896,15.1741,14.612,14.9553,3404335.4750445,0
+BR.US,D,20090403,000000,14.969,15.0696,14.7382,15.0696,1773149.5597644,0
+BR.US,D,20090406,000000,14.9158,15.1031,14.6269,15.0557,1847781.8641314,0
+BR.US,D,20090407,000000,14.8043,15.1287,14.7737,14.9413,2154585.642971,0
+BR.US,D,20090408,000000,14.9769,15.2737,14.7452,15.1287,1807717.3284062,0
+BR.US,D,20090409,000000,15.3684,15.4541,15.1031,15.4195,2449192.0753695,0
+BR.US,D,20090413,000000,15.3279,15.3279,14.9986,15.1741,1447983.3335424,0
+BR.US,D,20090414,000000,15.1504,15.2668,14.896,14.9019,1717276.2407742,0
+BR.US,D,20090415,000000,14.7737,14.9325,14.5982,14.9158,1778024.6445191,0
+BR.US,D,20090416,000000,15.111,15.5616,15.0627,15.3052,2419265.1196748,0
+BR.US,D,20090417,000000,15.2815,15.4541,15.1356,15.2568,2607639.9361221,0
+BR.US,D,20090420,000000,15.039,15.039,14.6683,14.6988,2045368.32918,0
+BR.US,D,20090421,000000,14.7294,15.1031,14.6988,15.0627,1805574.4005746,0
+BR.US,D,20090422,000000,14.8802,15.4452,14.8457,15.0627,2281629.9257277,0
+BR.US,D,20090423,000000,15.0854,15.1031,14.5026,14.7452,1371539.7328634,0
+BR.US,D,20090424,000000,14.7896,14.969,14.5578,14.8547,1609963.5263525,0
+BR.US,D,20090427,000000,14.5746,15.2668,14.5746,15.039,1593276.4773505,0
+BR.US,D,20090428,000000,14.8714,15.4541,14.8714,15.0854,1893679.8692781,0
+BR.US,D,20090429,000000,15.1504,15.461,15.039,15.2322,1425549.0190309,0
+BR.US,D,20090430,000000,15.32,15.4758,15.039,15.0557,1122868.8296675,0
+BR.US,D,20090501,000000,14.9769,15.0144,14.5401,14.8625,1266631.6004997,0
+BR.US,D,20090504,000000,15.0557,15.1198,14.2847,14.5262,2335131.1158973,0
+BR.US,D,20090505,000000,14.4938,14.7382,14.3902,14.6752,1322640.8174216,0
+BR.US,D,20090506,000000,14.7896,14.9325,14.4039,14.8457,2013763.9467776,0
+BR.US,D,20090507,000000,14.9108,14.9769,14.612,14.7136,1896042.8706258,0
+BR.US,D,20090508,000000,14.828,15.2885,14.7136,15.2885,1661614.8819906,0
+BR.US,D,20090511,000000,14.9769,15.0144,13.694,13.8035,3586231.8139773,0
+BR.US,D,20090512,000000,13.9367,13.9534,13.1103,13.624,2929089.2524989,0
+BR.US,D,20090513,000000,13.4071,13.8943,13.4071,13.7413,2607848.8538377,0
+BR.US,D,20090514,000000,13.7473,13.7473,13.5313,13.6783,2524798.9910219,0
+BR.US,D,20090515,000000,13.6546,13.8114,13.4594,13.7089,1501291.8326149,0
+BR.US,D,20090518,000000,13.7562,14.0046,13.4228,13.9908,2710170.8688466,0
+BR.US,D,20090519,000000,13.8863,14.0046,13.6783,13.7089,1197938.2385756,0
+BR.US,D,20090520,000000,13.765,14.0263,13.694,13.7009,947473.27985003,0
+BR.US,D,20090521,000000,13.5313,13.7256,13.416,13.5481,1329069.6009164,0
+BR.US,D,20090522,000000,13.5393,13.7009,13.4367,13.5313,848369.2061614,0
+BR.US,D,20090526,000000,13.4535,13.8035,13.2641,13.7325,1528850.7161435,0
+BR.US,D,20090527,000000,13.7256,13.774,13.416,13.4228,1495132.816656,0
+BR.US,D,20090528,000000,13.6013,13.7167,12.993,13.1271,2361142.3856678,0
+BR.US,D,20090529,000000,13.2277,13.2809,12.7839,12.8834,2479048.0396072,0
+BR.US,D,20090601,000000,13.0167,13.6399,12.987,13.5698,1750748.712654,0
+BR.US,D,20090602,000000,13.5846,13.8863,13.5046,13.7256,1751037.7492995,0
+BR.US,D,20090603,000000,13.6546,13.9839,13.5777,13.7256,1823784.7234067,0
+BR.US,D,20090604,000000,13.774,13.8863,13.5846,13.7897,1465146.025305,0
+BR.US,D,20090605,000000,13.8469,13.9454,13.6546,13.765,1179264.442947,0
+BR.US,D,20090608,000000,13.6319,13.9287,13.4672,13.7897,1108892.6401514,0
+BR.US,D,20090609,000000,13.8558,13.8558,13.3055,13.5136,1844777.9113452,0
+BR.US,D,20090610,000000,13.6162,13.6162,13.3282,13.5393,1070421.3555494,0
+BR.US,D,20090611,000000,13.4979,13.6013,13.3204,13.4367,1283565.0912732,0
+BR.US,D,20090612,000000,13.3529,13.3992,13.1734,13.3676,776883.85165781,0
+BR.US,D,20090615,000000,13.3282,13.3282,12.7386,13.0167,1407413.7443101,0
+BR.US,D,20090616,000000,13.0167,13.0857,12.7454,12.7918,1090699.5581018,0
+BR.US,D,20090617,000000,12.7918,13.0778,12.7603,12.9141,1285836.8178906,0
+BR.US,D,20090618,000000,12.8637,12.987,12.5916,12.9071,1742543.1144119,0
+BR.US,D,20090619,000000,13.064,13.2434,12.8707,12.9792,1246966.966967,0
+BR.US,D,20090622,000000,12.8707,12.8894,12.5602,12.5689,1162487.1333785,0
+BR.US,D,20090623,000000,12.5829,12.5829,12.3639,12.4506,1157679.9975897,0
+BR.US,D,20090624,000000,12.4871,12.6252,12.2554,12.6123,2099960.7594568,0
+BR.US,D,20090625,000000,12.5088,12.777,12.4202,12.633,1072346.2381923,0
+BR.US,D,20090626,000000,12.6982,12.987,12.501,12.8204,2550750.4251359,0
+BR.US,D,20090629,000000,12.8707,12.922,12.6065,12.8984,1546457.6115929,0
+BR.US,D,20090630,000000,12.8834,12.8984,12.6824,12.8984,1512053.1233017,0
+BR.US,D,20090701,000000,12.9476,13.2888,12.9298,13.0561,1117742.232323,0
+BR.US,D,20090702,000000,12.9141,12.987,12.6824,12.6824,947667.99927439,0
+BR.US,D,20090706,000000,12.6577,12.7603,12.3875,12.707,1138024.4915299,0
+BR.US,D,20090707,000000,12.633,12.6982,12.2929,12.3018,941915.6629465,0
+BR.US,D,20090708,000000,12.3136,12.4506,12.1618,12.3086,1045290.3798433,0
+BR.US,D,20090709,000000,12.4122,12.4635,12.1381,12.1864,826979.48022846,0
+BR.US,D,20090710,000000,12.1696,12.2071,12.0128,12.0355,1168050.835264,0
+BR.US,D,20090713,000000,12.0977,12.4566,11.8157,12.4566,1435258.6219934,0
+BR.US,D,20090714,000000,12.4635,12.5088,12.2859,12.4202,714689.25052161,0
+BR.US,D,20090715,000000,12.5602,12.6123,12.4359,12.5512,1330213.5775344,0
+BR.US,D,20090716,000000,12.494,12.8066,12.4783,12.8066,1061952.0747536,0
+BR.US,D,20090717,000000,12.8066,12.922,12.6252,12.847,688503.54460019,0
+BR.US,D,20090720,000000,12.8777,12.9298,12.6982,12.8707,614650.1179306,0
+BR.US,D,20090721,000000,12.8707,13.0561,12.7603,13.0561,646633.79754498,0
+BR.US,D,20090722,000000,13.0167,13.2345,12.9653,13.0097,833779.44762595,0
+BR.US,D,20090723,000000,13.0471,13.4889,13.0009,13.3449,1321159.1243018,0
+BR.US,D,20090724,000000,13.1971,13.4228,13.1892,13.4228,644005.08531616,0
+BR.US,D,20090727,000000,13.3824,13.6862,13.2731,13.6783,1121499.708715,0
+BR.US,D,20090728,000000,13.5698,13.7897,13.4535,13.774,846932.13624309,0
+BR.US,D,20090729,000000,13.6546,13.774,13.5313,13.5777,542756.05546859,0
+BR.US,D,20090730,000000,13.7009,13.7473,13.5313,13.5698,690297.60012982,0
+BR.US,D,20090731,000000,13.5698,13.6703,13.416,13.4367,843857.19200011,0
+BR.US,D,20090803,000000,13.6082,13.6082,13.3529,13.5393,1125322.0915816,0
+BR.US,D,20090804,000000,13.5235,13.6162,13.416,13.6162,887714.69984564,0
+BR.US,D,20090805,000000,13.5935,13.6399,13.3824,13.5629,633183.95897295,0
+BR.US,D,20090806,000000,13.6399,13.6703,13.2809,13.3362,1132694.0472882,0
+BR.US,D,20090807,000000,13.3992,14.1861,13.3903,13.8803,1951453.7309831,0
+BR.US,D,20090810,000000,13.8114,14.2442,13.694,14.2235,1210361.7435151,0
+BR.US,D,20090811,000000,14.2847,15.1356,14.2847,14.9108,1751907.9017271,0
+BR.US,D,20090812,000000,14.9837,15.5074,14.9837,15.2815,1767989.495019,0
+BR.US,D,20090813,000000,15.3901,15.5074,15.2815,15.4285,969987.71329137,0
+BR.US,D,20090814,000000,15.3684,15.8249,15.3684,15.7982,1423285.4057227,0
+BR.US,D,20090817,000000,15.67,15.9906,15.5922,15.6158,1782454.5114231,0
+BR.US,D,20090818,000000,15.6769,15.9511,15.6769,15.7894,1494572.9983109,0
+BR.US,D,20090819,000000,15.6464,15.8643,15.4837,15.743,1196316.5908697,0
+BR.US,D,20090820,000000,15.6918,15.7253,15.6069,15.7253,1132401.9681516,0
+BR.US,D,20090821,000000,15.7727,15.9816,15.5705,15.9027,1424454.7364325,0
+BR.US,D,20090824,000000,15.9264,16.0221,15.8249,15.9264,1635367.3120854,0
+BR.US,D,20090825,000000,16.031,16.1227,15.879,16.0369,1865120.0062087,0
+BR.US,D,20090826,000000,15.9747,16.096,15.6769,15.7253,1605467.7388099,0
+BR.US,D,20090827,000000,15.7982,16.0221,15.5783,16.0142,1494947.2247046,0
+BR.US,D,20090828,000000,16.0803,16.2075,15.9432,16.031,1163836.9852214,0
+BR.US,D,20090831,000000,15.9432,16.2075,15.7351,16.2015,1560830.3391032,0
+BR.US,D,20090901,000000,16.1768,16.5249,16.0803,16.1541,2044653.3437936,0
+BR.US,D,20090902,000000,16.1541,16.4165,16.0369,16.2991,1714376.7468459,0
+BR.US,D,20090903,000000,16.381,16.5515,16.2607,16.5515,1465050.6939201,0
+BR.US,D,20090904,000000,16.5249,16.7309,16.4244,16.7064,1158213.4476793,0
+BR.US,D,20090908,000000,16.7309,16.7309,16.5249,16.7309,1513651.4452433,0
+BR.US,D,20090909,000000,16.6748,17.0003,16.6266,16.9677,1371754.735561,0
+BR.US,D,20090910,000000,16.9026,16.9026,16.6314,16.7389,1642384.310508,0
+BR.US,D,20090911,000000,16.7823,16.8779,16.5752,16.7646,1396238.6748467,0
+BR.US,D,20090914,000000,16.666,16.6985,16.4481,16.6403,1905045.6015113,0
+BR.US,D,20090915,000000,16.6039,16.6482,16.4559,16.5515,1333739.8246099,0
+BR.US,D,20090916,000000,16.5338,16.6196,16.3139,16.4707,2586292.8050631,0
+BR.US,D,20090917,000000,16.4332,16.6314,16.3977,16.4244,2041954.6542716,0
+BR.US,D,20090918,000000,16.4559,16.5092,15.6918,15.743,2748158.3973786,0
+BR.US,D,20090921,000000,15.6622,15.9679,15.4906,15.9432,2338987.9803287,0
+BR.US,D,20090922,000000,15.9747,16.0654,15.8476,15.9906,856034.25516815,0
+BR.US,D,20090923,000000,15.9747,16.2607,15.8949,15.9974,1402794.2288001,0
+BR.US,D,20090924,000000,16.0053,16.0803,15.7568,15.9974,1082661.2968649,0
+BR.US,D,20090925,000000,15.9264,16.0586,15.6306,15.7351,1065143.6478184,0
+BR.US,D,20090928,000000,15.7568,15.8563,15.67,15.7894,891093.89318918,0
+BR.US,D,20090929,000000,15.8476,16.1227,15.7805,15.9816,947761.3023319,0
+BR.US,D,20090930,000000,15.959,15.9679,15.4689,15.6385,2206714.6696972,0
+BR.US,D,20091001,000000,15.6306,15.6849,15.5074,15.5458,1824979.4082082,0
+BR.US,D,20091002,000000,15.4837,15.67,15.3901,15.4285,1184240.9440684,0
+BR.US,D,20091005,000000,15.4285,15.7006,15.4048,15.67,799558.52295878,0
+BR.US,D,20091006,000000,15.7647,15.8111,15.5843,15.7805,1626484.2525129,0
+BR.US,D,20091007,000000,15.7982,15.887,15.5991,15.7805,1539481.1797171,0
+BR.US,D,20091008,000000,15.7805,15.9195,15.67,15.8949,1478131.3769168,0
+BR.US,D,20091009,000000,15.8308,15.9679,15.7894,15.9432,1224779.0942269,0
+BR.US,D,20091012,000000,16.031,16.1227,15.9264,16.1227,739748.22060729,0
+BR.US,D,20091013,000000,16.1227,16.1227,15.9432,16.0723,889314.03595092,0
+BR.US,D,20091014,000000,16.1621,16.5249,16.1621,16.5092,1321694.6027188,0
+BR.US,D,20091015,000000,16.4096,16.7498,16.3622,16.7498,1667098.4649464,0
+BR.US,D,20091016,000000,16.7064,16.8869,16.6196,16.7498,1252555.0087805,0
+BR.US,D,20091019,000000,16.799,16.9844,16.666,16.8365,1056069.9254761,0
+BR.US,D,20091020,000000,16.8779,17.0081,16.6985,16.9766,905145.13081664,0
+BR.US,D,20091021,000000,16.9923,17.4114,16.6985,16.7232,1890246.9252601,0
+BR.US,D,20091022,000000,16.6837,16.7646,16.4244,16.5812,862256.14927456,0
+BR.US,D,20091023,000000,16.6837,16.6837,16.2143,16.6117,1169584.2507309,0
+BR.US,D,20091026,000000,16.6196,17.0081,16.5092,16.6403,1292379.1877163,0
+BR.US,D,20091027,000000,16.6314,16.8533,16.5013,16.5515,1111139.0126773,0
+BR.US,D,20091028,000000,16.4766,16.7498,16.3081,16.3228,1240313.0391377,0
+BR.US,D,20091029,000000,16.4559,16.4766,16.2302,16.4165,1158013.6574366,0
+BR.US,D,20091030,000000,16.3465,16.4411,16.0053,16.1926,1380295.0078138,0
+BR.US,D,20091102,000000,16.2302,16.4855,16.0586,16.2075,1323481.5591028,0
+BR.US,D,20091103,000000,16.3375,17.0259,16.1768,16.944,1942875.9346748,0
+BR.US,D,20091104,000000,16.944,17.164,16.799,16.8296,1081904.7307682,0
+BR.US,D,20091105,000000,16.9923,17.2566,16.8869,17.2093,1134800.4652277,0
+BR.US,D,20091106,000000,17.1343,17.5791,17.0495,17.5464,1192056.0892981,0
+BR.US,D,20091109,000000,17.5366,17.9212,17.5061,17.9133,1021676.5929852,0
+BR.US,D,20091110,000000,17.7792,17.9497,17.6539,17.7398,1416766.3616614,0
+BR.US,D,20091111,000000,17.7792,17.7949,17.148,17.3434,1508763.1763609,0
+BR.US,D,20091112,000000,17.3818,17.6609,17.1934,17.2093,1156324.0607649,0
+BR.US,D,20091113,000000,17.2171,17.4824,17.157,17.3818,604941.52913177,0
+BR.US,D,20091116,000000,17.5139,17.9646,17.3374,17.8413,1127592.8040355,0
+BR.US,D,20091117,000000,17.7949,17.9803,17.6095,17.8039,1208790.8039925,0
+BR.US,D,20091118,000000,17.7161,17.7398,17.4665,17.4982,1095625.3510397,0
+BR.US,D,20091119,000000,17.4429,18.068,17.1717,17.2645,1300909.3183323,0
+BR.US,D,20091120,000000,17.2645,17.4065,17.157,17.3227,889959.0440441,0
+BR.US,D,20091123,000000,17.4361,17.7949,17.4361,17.7092,678262.51987539,0
+BR.US,D,20091124,000000,17.7635,17.8196,17.5199,17.6539,716037.07403708,0
+BR.US,D,20091125,000000,17.6332,17.6904,17.5623,17.6175,332872.8559392,0
+BR.US,D,20091127,000000,17.2487,17.3295,17.0495,17.086,316523.52343884,0
+BR.US,D,20091130,000000,17.0327,17.1255,16.6837,17.1028,1025184.5851147,0
+BR.US,D,20091201,000000,17.148,17.3434,17.0712,17.2428,959736.54692989,0
+BR.US,D,20091202,000000,17.2803,17.7318,17.2428,17.6392,1020489.0073295,0
+BR.US,D,20091203,000000,17.7161,17.8335,17.5139,17.5199,855640.75966475,0
+BR.US,D,20091204,000000,17.725,17.8886,17.6255,17.863,815335.86715008,0
+BR.US,D,20091207,000000,17.863,17.9715,17.6993,17.8413,618536.39310839,0
+BR.US,D,20091208,000000,17.863,17.8719,17.5623,17.6746,968333.61234801,0
+BR.US,D,20091209,000000,17.6095,17.7635,17.4745,17.7161,711946.9519619,0
+BR.US,D,20091210,000000,17.8117,17.934,17.725,17.8561,424500.51506344,0
+BR.US,D,20091211,000000,17.7792,17.9133,17.6028,17.6539,639595.5016854,0
+BR.US,D,20091214,000000,17.7703,17.8413,17.3295,17.6677,1432869.2523903,0
+BR.US,D,20091215,000000,17.5464,17.6332,17.4824,17.5868,886432.79696862,0
+BR.US,D,20091216,000000,17.5868,17.6539,17.4114,17.4518,832480.30396655,0
+BR.US,D,20091217,000000,17.367,17.4518,17.1186,17.164,979207.47520197,0
+BR.US,D,20091218,000000,17.2171,17.5366,17.1717,17.5277,1638691.7405908,0
+BR.US,D,20091221,000000,17.6392,17.8275,17.4114,17.4745,653712.65995131,0
+BR.US,D,20091222,000000,17.5139,17.6836,17.4665,17.6836,936812.39136646,0
+BR.US,D,20091223,000000,17.7635,17.863,17.6332,17.7703,562146.86481086,0
+BR.US,D,20091224,000000,17.7565,17.8975,17.7476,17.8719,132779.37830214,0
+BR.US,D,20091228,000000,17.9212,17.9872,17.7861,17.8492,400917.15311548,0
+BR.US,D,20091229,000000,17.9133,17.934,17.7092,17.7092,501479.59415947,0
+BR.US,D,20091230,000000,17.7092,17.8196,17.6392,17.6904,283736.62619898,0
+BR.US,D,20091231,000000,17.6993,17.8196,17.5464,17.5534,463408.90420656,0
+BR.US,D,20100104,000000,17.6746,17.8117,17.5791,17.6539,794135.78982315,0
+BR.US,D,20100105,000000,17.6836,17.7161,17.4665,17.5868,640359.16692779,0
+BR.US,D,20100106,000000,17.4982,17.6175,17.3759,17.4665,475542.35833683,0
+BR.US,D,20100107,000000,17.5061,17.5938,17.3137,17.5366,536329.30030111,0
+BR.US,D,20100108,000000,17.4281,17.7398,17.4281,17.6677,458461.81383147,0
+BR.US,D,20100111,000000,17.7398,17.8561,17.5277,17.725,721162.65721782,0
+BR.US,D,20100112,000000,17.6836,17.6836,17.4281,17.5534,616938.07116679,0
+BR.US,D,20100113,000000,17.5534,17.7635,17.5061,17.725,393863.64480086,0
+BR.US,D,20100114,000000,17.6332,17.9567,17.5791,17.8719,682727.88250793,0
+BR.US,D,20100115,000000,17.8975,17.8975,17.4065,17.4281,740158.95689304,0
+BR.US,D,20100119,000000,17.4912,17.7092,17.3897,17.6609,902643.18904639,0
+BR.US,D,20100120,000000,17.5277,17.6332,17.2339,17.5623,809360.41481511,0
+BR.US,D,20100121,000000,17.5277,17.6332,17.2339,17.297,679858.81348965,0
+BR.US,D,20100122,000000,17.297,17.5366,17.2261,17.2261,629484.28991016,0
+BR.US,D,20100125,000000,17.2645,17.2645,17.1028,17.1717,432381.58093159,0
+BR.US,D,20100126,000000,17.1106,17.2093,17.0327,17.0634,507624.41182707,0
+BR.US,D,20100127,000000,17.0634,17.1797,16.9026,17.1797,693919.17859014,0
+BR.US,D,20100128,000000,17.148,17.1934,16.8148,17.1186,646090.20581865,0
+BR.US,D,20100129,000000,17.1343,17.2261,16.8779,16.9026,863768.26730433,0
+BR.US,D,20100201,000000,16.944,17.0939,16.8148,17.0081,674318.43736848,0
+BR.US,D,20100202,000000,16.9923,17.1717,16.9076,17.1106,730048.75928148,0
+BR.US,D,20100203,000000,17.0939,17.3227,16.9677,17.0939,1079547.8144026,0
+BR.US,D,20100204,000000,17.5366,18.1055,17.1106,17.148,3244361.2979708,0
+BR.US,D,20100205,000000,17.086,17.1028,16.5171,16.7309,2234224.8733697,0
+BR.US,D,20100208,000000,16.7132,16.8365,16.5752,16.6403,2083213.8747984,0
+BR.US,D,20100209,000000,16.7646,16.8444,16.3228,16.381,1941003.7885427,0
+BR.US,D,20100210,000000,16.381,16.4855,16.3307,16.3711,1226816.5490369,0
+BR.US,D,20100211,000000,16.3899,16.4707,16.2449,16.2864,941755.42508687,0
+BR.US,D,20100212,000000,16.2015,16.666,16.1305,16.666,1351630.6858865,0
+BR.US,D,20100216,000000,16.6571,16.8533,16.5752,16.8365,658241.91489497,0
+BR.US,D,20100217,000000,16.8148,16.9923,16.7309,16.9844,871049.96244438,0
+BR.US,D,20100218,000000,16.9361,16.9677,16.8227,16.944,1198688.7196902,0
+BR.US,D,20100219,000000,16.8869,16.9361,16.7646,16.8444,1144172.3516885,0
+BR.US,D,20100222,000000,16.9213,16.9213,16.7498,16.807,1275710.3936604,0
+BR.US,D,20100223,000000,16.7389,16.8227,16.5752,16.6571,916103.16925511,0
+BR.US,D,20100224,000000,16.666,16.666,16.3622,16.4047,1253170.6061273,0
+BR.US,D,20100225,000000,16.2864,16.3977,16.1621,16.3465,1837343.0774913,0
+BR.US,D,20100226,000000,16.2922,16.4047,16.1621,16.3711,1155612.1178696,0
+BR.US,D,20100301,000000,16.4244,16.6925,16.3977,16.6571,1111795.1765707,0
+BR.US,D,20100302,000000,16.6571,16.7459,16.5891,16.666,937590.25490023,0
+BR.US,D,20100303,000000,16.6314,16.6837,16.4244,16.5605,1366314.7616431,0
+BR.US,D,20100304,000000,16.5515,16.6403,16.5092,16.6196,1215412.2785843,0
+BR.US,D,20100305,000000,16.6482,16.9213,16.5605,16.8869,2685849.1957479,0
+BR.US,D,20100308,000000,16.869,16.8869,16.6403,16.6837,1613075.9946512,0
+BR.US,D,20100309,000000,16.6196,17.2566,16.6196,17.1393,1481048.1116275,0
+BR.US,D,20100310,000000,17.0939,17.4065,17.0801,17.3374,1339462.7501915,0
+BR.US,D,20100311,000000,17.148,17.2566,17.0081,17.2339,843745.63399658,0
+BR.US,D,20100312,000000,17.2891,17.297,17.1028,17.2723,1121504.7795332,0
+BR.US,D,20100315,000000,17.2024,17.2487,17.016,17.1717,1003873.9639479,0
+BR.US,D,20100316,000000,17.1717,17.2645,17.1186,17.1797,754595.57671454,0
+BR.US,D,20100317,000000,17.2024,17.3759,17.157,17.3434,862832.19423829,0
+BR.US,D,20100318,000000,17.3295,17.4281,17.2261,17.2645,1063977.3595997,0
+BR.US,D,20100319,000000,17.4281,17.5534,17.0801,17.0801,1521172.4830091,0
+BR.US,D,20100322,000000,17.0495,17.2428,17.016,17.2171,762126.75611705,0
+BR.US,D,20100323,000000,17.2428,17.3137,16.8612,16.9134,2092941.7327069,0
+BR.US,D,20100324,000000,16.8444,16.9361,16.7459,16.8148,765039.43417306,0
+BR.US,D,20100325,000000,16.8869,17.0327,16.7498,16.7566,819881.34871242,0
+BR.US,D,20100326,000000,16.7646,16.869,16.5891,16.6266,702387.44522235,0
+BR.US,D,20100329,000000,16.7064,17.1717,16.6925,16.9026,1192820.7687042,0
+BR.US,D,20100330,000000,16.8227,16.9766,16.7389,16.8227,895681.96962561,0
+BR.US,D,20100331,000000,16.7646,16.8148,16.6039,16.6314,1297311.0656363,0
+BR.US,D,20100401,000000,16.6482,16.7132,16.5428,16.5891,1034479.3951367,0
+BR.US,D,20100405,000000,16.5959,16.6571,16.4707,16.5605,1217743.8408583,0
+BR.US,D,20100406,000000,16.4648,16.6266,16.3977,16.5515,1588244.1972273,0
+BR.US,D,20100407,000000,16.5752,16.6482,16.4766,16.5812,1466639.8883887,0
+BR.US,D,20100408,000000,16.4934,16.6117,16.4165,16.5891,1207291.8700905,0
+BR.US,D,20100409,000000,16.5959,17.0081,16.5428,17.0003,1234412.6349142,0
+BR.US,D,20100412,000000,17.0003,17.1186,16.8227,17.0801,1298750.1638821,0
+BR.US,D,20100413,000000,17.0259,17.1028,16.8869,17.016,868213.3466635,0
+BR.US,D,20100414,000000,17.0564,17.6332,17.0564,17.6175,2112672.2868782,0
+BR.US,D,20100415,000000,17.5623,17.6677,17.4588,17.6332,1427158.4967728,0
+BR.US,D,20100416,000000,17.5534,17.8561,17.5534,17.5623,1383486.5808786,0
+BR.US,D,20100419,000000,17.5277,17.6539,17.367,17.5366,1416296.8038829,0
+BR.US,D,20100420,000000,17.5868,17.7703,17.5464,17.725,641098.49224216,0
+BR.US,D,20100421,000000,17.6904,17.8788,17.6746,17.7318,994764.7458772,0
+BR.US,D,20100422,000000,17.6028,18.2061,17.5366,18.1844,1457444.4664062,0
+BR.US,D,20100423,000000,18.1489,18.286,17.9695,18.1361,809941.53059717,0
+BR.US,D,20100426,000000,18.084,18.3767,18.0356,18.2791,1227768.8487217,0
+BR.US,D,20100427,000000,18.1766,18.432,17.8886,18.0356,2039654.5310714,0
+BR.US,D,20100428,000000,18.2061,18.3314,18.0917,18.3146,1707470.2922631,0
+BR.US,D,20100429,000000,18.4477,18.6331,18.4132,18.564,1448323.0783713,0
+BR.US,D,20100430,000000,18.6104,18.6745,18.4881,18.5255,1963473.5987826,0
+BR.US,D,20100503,000000,18.5424,18.6892,18.4961,18.6745,1259069.9961872,0
+BR.US,D,20100504,000000,18.5038,18.5799,18.2978,18.4408,1258411.8039663,0
+BR.US,D,20100505,000000,18.3373,18.5168,18.1371,18.2061,1812043.7506161,0
+BR.US,D,20100506,000000,18.1923,18.5345,17.5534,18.076,2888358.4112435,0
+BR.US,D,20100507,000000,18.0987,18.1224,17.5868,17.6392,2512575.2763251,0
+BR.US,D,20100510,000000,18.4654,18.5255,17.1255,17.3137,3834112.6836753,0
+BR.US,D,20100511,000000,17.1393,17.2803,17.0407,17.1255,1725046.7628025,0
+BR.US,D,20100512,000000,17.1934,17.3227,17.0081,17.0712,1919420.357349,0
+BR.US,D,20100513,000000,17.086,17.4982,17.0801,17.1106,1533432.7075979,0
+BR.US,D,20100514,000000,17.016,17.086,16.7566,16.807,2011194.0560415,0
+BR.US,D,20100517,000000,16.8148,16.9844,16.4934,16.5891,2175954.071467,0
+BR.US,D,20100518,000000,16.7309,16.8227,16.2537,16.3899,3318805.9820591,0
+BR.US,D,20100519,000000,16.2864,16.2864,15.9027,16.1227,3346378.0497154,0
+BR.US,D,20100520,000000,15.8949,15.9747,15.4906,15.4995,2440080.8289713,0
+BR.US,D,20100521,000000,15.3733,15.9679,15.2963,15.9511,3280563.8984463,0
+BR.US,D,20100524,000000,15.879,16.0369,15.1741,15.1741,3514291.0999864,0
+BR.US,D,20100525,000000,14.9413,14.9769,14.4039,14.7136,5053087.7192273,0
+BR.US,D,20100526,000000,14.7896,15.0311,14.5903,14.6456,2528854.6315323,0
+BR.US,D,20100527,000000,14.8625,14.9986,14.6909,14.9986,1923100.7573021,0
+BR.US,D,20100528,000000,14.9019,15.111,14.6269,14.8802,2089701.479786,0
+BR.US,D,20100601,000000,14.8457,15.0311,14.6189,14.6269,1713373.7389777,0
+BR.US,D,20100602,000000,14.7136,14.7569,14.4039,14.6367,1660629.1149048,0
+BR.US,D,20100603,000000,14.7047,14.8547,14.5903,14.7501,1365230.6206814,0
+BR.US,D,20100604,000000,14.5489,14.7569,14.4691,14.5174,2940980.3215124,0
+BR.US,D,20100607,000000,14.5115,14.8802,14.4414,14.4938,3540550.8398556,0
+BR.US,D,20100608,000000,14.5982,15.1425,14.5262,15.1198,3727408.4674547,0
+BR.US,D,20100609,000000,15.1425,15.2491,14.7659,14.7737,2571982.9557002,0
+BR.US,D,20100610,000000,14.969,15.3536,14.9236,15.2885,1690912.042047,0
+BR.US,D,20100611,000000,15.0311,15.3447,14.828,15.2106,1761015.0914706,0
+BR.US,D,20100614,000000,15.2491,15.2815,15.0064,15.0233,1790986.6703665,0
+BR.US,D,20100615,000000,15.039,15.183,15.039,15.1672,2300294.5938833,0
+BR.US,D,20100616,000000,15.0627,15.3279,15.0627,15.183,2074727.3532203,0
+BR.US,D,20100617,000000,15.2154,15.4452,15.183,15.3536,1564662.8636066,0
+BR.US,D,20100618,000000,15.4128,15.5537,15.3279,15.4354,1586671.2293774,0
+BR.US,D,20100621,000000,15.5705,15.6622,15.3536,15.3901,1466523.2595667,0
+BR.US,D,20100622,000000,15.3447,15.5843,15.2244,15.2322,1254405.8574756,0
+BR.US,D,20100623,000000,15.1898,15.2668,15.0557,15.1593,1393200.2404958,0
+BR.US,D,20100624,000000,15.0557,15.2154,14.9986,15.0144,1509359.5045981,0
+BR.US,D,20100625,000000,15.0854,15.0854,14.8043,14.9158,2867119.7956971,0
+BR.US,D,20100628,000000,15.1898,15.2568,14.962,15.1287,2127769.127248,0
+BR.US,D,20100629,000000,15.0144,15.039,14.6988,14.7954,2013797.4141786,0
+BR.US,D,20100630,000000,14.756,15.0981,14.756,14.819,1842106.6042423,0
+BR.US,D,20100701,000000,14.962,14.9769,14.5903,14.8547,1508864.5927279,0
+BR.US,D,20100702,000000,14.9473,15.1356,14.9108,14.962,1386749.1454003,0
+BR.US,D,20100706,000000,15.1425,15.1425,14.6683,14.7501,1761865.9747884,0
+BR.US,D,20100707,000000,14.8043,15.4689,14.8043,15.4689,1605404.8606624,0
+BR.US,D,20100708,000000,15.5458,15.8308,15.5152,15.8042,1820360.9068617,0
+BR.US,D,20100709,000000,15.8249,15.8563,15.6849,15.8249,1193050.9838569,0
+BR.US,D,20100712,000000,15.8111,16.0142,15.7351,15.8111,922008.64429694,0
+BR.US,D,20100713,000000,15.9264,16.0723,15.7253,15.9679,3066079.4383527,0
+BR.US,D,20100714,000000,15.9747,16.0723,15.8732,16.0053,1030119.5055258,0
+BR.US,D,20100715,000000,16.0053,16.0803,15.8042,15.9906,1063578.7932779,0
+BR.US,D,20100716,000000,15.887,15.9816,15.6306,15.6622,1145953.2230905,0
+BR.US,D,20100719,000000,15.7351,15.8249,15.6306,15.6769,1308337.0530406,0
+BR.US,D,20100720,000000,15.6306,15.9353,15.5458,15.9117,915066.69398586,0
+BR.US,D,20100721,000000,15.9511,16.0053,15.7253,15.743,951290.59189838,0
+BR.US,D,20100722,000000,15.9117,16.1364,15.9117,16.0723,1196664.4490079,0
+BR.US,D,20100723,000000,16.0053,16.2075,15.959,16.2015,932484.95499285,0
+BR.US,D,20100726,000000,16.3081,16.3899,16.0803,16.3899,1042687.0217061,0
+BR.US,D,20100727,000000,16.4165,16.4411,16.2696,16.3465,1038893.0354222,0
+BR.US,D,20100728,000000,16.2922,16.3375,16.1858,16.2143,1096956.9479366,0
+BR.US,D,20100729,000000,16.3081,16.3307,15.8396,15.9747,1278172.7830476,0
+BR.US,D,20100730,000000,15.879,15.9747,15.7727,15.7982,1374405.7593906,0
+BR.US,D,20100802,000000,15.9264,16.0447,15.8732,16.0053,1489046.8204811,0
+BR.US,D,20100803,000000,15.9511,16.1305,15.9264,16.0447,1055196.7305575,0
+BR.US,D,20100804,000000,16.0447,16.0803,15.8563,15.9816,1519455.5039183,0
+BR.US,D,20100805,000000,15.9264,15.9511,15.7173,15.749,1568226.6347378,0
+BR.US,D,20100806,000000,15.67,15.8949,15.5616,15.8476,1040495.4140185,0
+BR.US,D,20100809,000000,15.8643,16.105,15.8563,16.0881,597481.34118606,0
+BR.US,D,20100810,000000,15.9974,16.0447,15.8042,15.9511,1000331.4902538,0
+BR.US,D,20100811,000000,15.8111,15.8111,15.5616,15.5705,1435973.6073796,0
+BR.US,D,20100812,000000,15.5537,15.7647,15.2815,15.3624,1844968.574115,0
+BR.US,D,20100813,000000,15.32,15.8643,15.32,15.7086,1643965.3916672,0
+BR.US,D,20100816,000000,15.6306,15.8249,15.4452,15.6306,1768503.6759989,0
+BR.US,D,20100817,000000,15.879,15.9432,15.6069,15.8949,1666301.3323029,0
+BR.US,D,20100818,000000,15.959,16.031,15.7173,15.9747,731103.48949676,0
+BR.US,D,20100819,000000,15.887,15.887,15.5231,15.5991,909046.61844948,0
+BR.US,D,20100820,000000,15.5537,15.7086,15.4837,15.6849,700378.386995,0
+BR.US,D,20100823,000000,15.7173,15.7982,15.6228,15.6306,725060.08819598,0
+BR.US,D,20100824,000000,15.5389,15.7351,15.4195,15.67,1097853.4686195,0
+BR.US,D,20100825,000000,15.5705,15.8396,15.5616,15.743,4528787.4141985,0
+BR.US,D,20100826,000000,15.8249,16.169,15.8042,15.9511,1422141.4291046,0
+BR.US,D,20100827,000000,16.0517,16.6571,15.9027,16.6196,2114099.2151598,0
+BR.US,D,20100830,000000,16.6266,16.8148,16.5171,16.5605,1498886.2363932,0
+BR.US,D,20100831,000000,16.5555,16.6453,16.4204,16.6068,1830950.8038885,0
+BR.US,D,20100901,000000,16.799,16.9134,16.6925,16.7902,1511429.4126455,0
+BR.US,D,20100902,000000,16.9134,17.0939,16.8296,17.016,1407614.5487165,0
+BR.US,D,20100903,000000,17.1186,17.3434,17.0634,17.3434,898954.67578395,0
+BR.US,D,20100907,000000,17.2723,17.3818,17.157,17.2566,947550.35628884,0
+BR.US,D,20100908,000000,17.3295,17.4588,17.2093,17.2487,1331256.1377857,0
+BR.US,D,20100909,000000,17.4824,17.4824,17.0407,17.1894,1305972.0233656,0
+BR.US,D,20100910,000000,17.2093,17.5199,17.2024,17.4588,908290.05235275,0
+BR.US,D,20100913,000000,17.4518,17.6175,17.4202,17.4429,1139815.5045686,0
+BR.US,D,20100914,000000,17.4281,17.6255,17.4202,17.4429,1159693.1124717,0
+BR.US,D,20100915,000000,17.4665,17.6746,17.2171,17.6095,1206684.386053,0
+BR.US,D,20100916,000000,17.5366,17.6904,17.4588,17.5791,599703.37378382,0
+BR.US,D,20100917,000000,17.5711,17.8039,17.5711,17.6904,1058187.499216,0
+BR.US,D,20100920,000000,17.7398,18.0523,17.7318,17.9961,817508.20572806,0
+BR.US,D,20100921,000000,17.9715,18.0356,17.725,17.7703,798585.94000065,0
+BR.US,D,20100922,000000,17.7565,17.7949,17.5711,17.5711,835358.50045784,0
+BR.US,D,20100923,000000,17.5061,17.8413,17.4824,17.6746,691287.42387031,0
+BR.US,D,20100924,000000,17.8719,17.8886,17.7398,17.8561,706455.25569682,0
+BR.US,D,20100927,000000,17.8196,17.8975,17.7161,17.7318,916285.71871543,0
+BR.US,D,20100928,000000,17.7398,17.7949,17.5464,17.7092,1058887.2721472,0
+BR.US,D,20100929,000000,17.6332,17.8788,17.6255,17.8117,894064.37857431,0
+BR.US,D,20100930,000000,17.8946,18.0178,17.7525,17.791,1573271.0848251,0
+BR.US,D,20101001,000000,17.8975,18.0917,17.7861,17.9567,1296435.8423904,0
+BR.US,D,20101004,000000,17.934,18.084,17.5534,17.7703,1275847.3057557,0
+BR.US,D,20101005,000000,17.8886,17.9133,17.6836,17.8039,1247229.6353571,0
+BR.US,D,20101006,000000,17.8117,17.8335,17.5139,17.5534,1469963.3027304,0
+BR.US,D,20101007,000000,17.6095,17.6746,17.2723,17.4588,1520006.1947902,0
+BR.US,D,20101008,000000,17.4065,17.5139,17.2891,17.4065,639865.26922123,0
+BR.US,D,20101011,000000,17.4281,17.5534,17.3227,17.3897,1094513.827659,0
+BR.US,D,20101012,000000,17.3591,17.3759,17.0081,17.0327,2455879.4705998,0
+BR.US,D,20101013,000000,17.0634,17.1186,16.2922,16.3622,4813227.8699835,0
+BR.US,D,20101014,000000,16.3307,16.4332,16.0053,16.2302,3826506.4561614,0
+BR.US,D,20101015,000000,16.3465,16.4244,16.0586,16.1305,2380955.0870962,0
+BR.US,D,20101018,000000,16.1227,16.3465,16.105,16.2991,1971175.1576813,0
+BR.US,D,20101019,000000,16.2015,16.3228,16.1541,16.2696,1986159.425884,0
+BR.US,D,20101020,000000,16.2864,16.7902,16.2696,16.7232,1858128.3618778,0
+BR.US,D,20101021,000000,16.7646,16.8612,16.5249,16.5752,838787.38782114,0
+BR.US,D,20101022,000000,16.5752,16.869,16.5428,16.8533,818976.71472009,0
+BR.US,D,20101025,000000,16.9627,17.2891,16.9026,17.164,1939636.6959174,0
+BR.US,D,20101026,000000,17.1186,17.297,17.0634,17.086,1277814.7832726,0
+BR.US,D,20101027,000000,16.9844,17.1255,16.807,17.0327,1283414.9950502,0
+BR.US,D,20101028,000000,17.1106,17.367,16.9529,17.1343,1145480.6228209,0
+BR.US,D,20101029,000000,17.087,17.2131,17.0259,17.1205,1156329.1315832,0
+BR.US,D,20101101,000000,17.2339,17.3059,16.9766,17.0564,1175363.9694778,0
+BR.US,D,20101102,000000,17.1797,17.3522,17.1343,17.2024,1028420.781381,0
+BR.US,D,20101103,000000,17.1797,17.2723,16.9923,17.2171,1406490.8553719,0
+BR.US,D,20101104,000000,17.4065,17.4745,17.3059,17.4745,1113633.8553018,0
+BR.US,D,20101105,000000,17.4065,17.4065,16.5891,16.7389,2287615.5196995,0
+BR.US,D,20101108,000000,16.6837,16.7724,16.4332,16.6403,1230010.1504291,0
+BR.US,D,20101109,000000,16.6985,16.8227,16.6571,16.799,1568154.6291174,0
+BR.US,D,20101110,000000,16.7724,17.086,16.6985,17.0801,1672929.9060404,0
+BR.US,D,20101111,000000,16.9026,16.9213,16.6837,16.7232,1407345.7953444,0
+BR.US,D,20101112,000000,16.6482,16.8148,16.5812,16.6314,1061601.1741242,0
+BR.US,D,20101115,000000,16.6117,16.7309,16.5428,16.6748,1051884.4720161,0
+BR.US,D,20101116,000000,16.6266,16.9026,16.6039,16.8148,1560084.9288068,0
+BR.US,D,20101117,000000,16.807,16.9076,16.7232,16.7823,839667.68188542,0
+BR.US,D,20101118,000000,16.8869,17.0003,16.5683,16.5959,1331038.092597,0
+BR.US,D,20101119,000000,16.5752,16.5752,16.3544,16.4766,1048508.3211636,0
+BR.US,D,20101122,000000,16.4244,16.5338,16.3899,16.4707,916793.81471336,0
+BR.US,D,20101123,000000,16.3977,16.4766,16.3307,16.4559,881069.89948944,0
+BR.US,D,20101124,000000,16.5515,16.7459,16.5013,16.7309,846906.78215139,0
+BR.US,D,20101126,000000,16.6748,16.7309,16.5515,16.5605,372517.52790567,0
+BR.US,D,20101129,000000,16.5249,16.5812,16.2449,16.4165,892092.84440268,0
+BR.US,D,20101130,000000,16.3101,16.3563,15.9816,16.023,1565670.9422931,0
+BR.US,D,20101201,000000,16.2222,16.5171,16.2015,16.4855,900163.55887684,0
+BR.US,D,20101202,000000,16.5013,16.9076,16.3977,16.9026,1031272.6096169,0
+BR.US,D,20101203,000000,16.8444,17.2803,16.8365,17.2428,1171419.8869709,0
+BR.US,D,20101206,000000,17.157,17.2261,17.0801,17.148,841745.70324223,0
+BR.US,D,20101207,000000,17.2566,17.4114,17.2171,17.2566,568537.11008626,0
+BR.US,D,20101208,000000,17.2723,17.5061,17.2428,17.3818,1119484.5655056,0
+BR.US,D,20101209,000000,16.7459,17.4982,16.7459,17.4912,1316096.4192686,0
+BR.US,D,20101210,000000,17.5061,17.5711,17.4065,17.4518,643877.30069392,0
+BR.US,D,20101213,000000,17.4518,17.6836,17.4518,17.6095,713558.45803121,0
+BR.US,D,20101214,000000,17.5938,17.6095,17.2645,17.297,677115.5007663,0
+BR.US,D,20101215,000000,17.148,17.3295,17.0327,17.0327,998040.49452655,0
+BR.US,D,20101216,000000,17.0564,17.2733,16.9677,17.1894,829319.15581176,0
+BR.US,D,20101217,000000,17.1894,17.2645,17.0259,17.0407,1047113.8461194,0
+BR.US,D,20101220,000000,17.0712,17.1106,16.7232,16.7232,919684.18116867,0
+BR.US,D,20101221,000000,16.7566,16.8365,16.4559,16.6117,1319114.5703461,0
+BR.US,D,20101222,000000,16.6403,16.8148,16.5752,16.6482,540453.90394102,0
+BR.US,D,20101223,000000,16.8227,17.0564,16.6925,16.6925,1003051.4772128,0
+BR.US,D,20101227,000000,16.6837,16.9627,16.6266,16.944,425779.37544946,0
+BR.US,D,20101228,000000,16.9529,16.9529,16.7389,16.8444,328082.96093274,0
+BR.US,D,20101229,000000,16.8582,17.1106,16.8582,16.9824,492974.81763517,0
+BR.US,D,20101230,000000,16.9983,17.2832,16.9983,17.165,603200.2101129,0
+BR.US,D,20101231,000000,17.1797,17.2181,17.0673,17.0673,622878.02777337,0
+BR.US,D,20110103,000000,17.1186,17.5277,17.1186,17.3374,1340417.0782036,0
+BR.US,D,20110104,000000,17.3522,17.3591,17.0801,17.1797,1222947.5146415,0
+BR.US,D,20110105,000000,17.1797,17.2487,17.1797,17.2024,1042119.0900518,0
+BR.US,D,20110106,000000,17.2024,17.4429,17.1717,17.3897,785871.37008831,0
+BR.US,D,20110107,000000,17.4202,17.5791,17.2261,17.297,718003.53739036,0
+BR.US,D,20110110,000000,17.2566,17.367,17.0327,17.3591,1092130.5430379,0
+BR.US,D,20110111,000000,17.4065,17.4429,17.2645,17.4114,807093.75901594,0
+BR.US,D,20110112,000000,17.4982,17.5791,17.3137,17.5139,552169.52263986,0
+BR.US,D,20110113,000000,17.4665,17.5623,17.3897,17.4202,419324.22369927,0
+BR.US,D,20110114,000000,17.4429,17.7949,17.3759,17.7861,720584.58392677,0
+BR.US,D,20110118,000000,17.7092,18.1766,17.6677,18.1766,1666897.6605401,0
+BR.US,D,20110119,000000,18.0977,18.1756,17.9389,17.9852,1255748.6101727,0
+BR.US,D,20110120,000000,17.928,18.004,17.6836,17.7565,641832.74673817,0
+BR.US,D,20110121,000000,17.8719,17.934,17.648,17.7161,342796.44743577,0
+BR.US,D,20110124,000000,17.7861,18.004,17.6993,17.9567,596318.09545826,0
+BR.US,D,20110125,000000,17.8886,17.9497,17.6993,17.9133,748463.94317463,0
+BR.US,D,20110126,000000,17.9212,17.928,17.5139,17.725,1016492.1883117,0
+BR.US,D,20110127,000000,17.7398,17.8975,17.7161,17.8413,776624.22575867,0
+BR.US,D,20110128,000000,17.8335,17.8886,17.6677,17.7092,643335.73729493,0
+BR.US,D,20110131,000000,17.7141,17.926,17.7072,17.8127,662702.20670916,0
+BR.US,D,20110201,000000,17.8561,17.8975,17.7635,17.863,922627.28413475,0
+BR.US,D,20110202,000000,17.863,17.9567,17.7398,17.8492,681180.26874975,0
+BR.US,D,20110203,000000,17.8452,18.0178,17.6953,17.9942,593129.56488441,0
+BR.US,D,20110204,000000,17.9872,17.9872,17.725,17.8196,545787.39067382,0
+BR.US,D,20110207,000000,17.8492,18.0917,17.8492,18.0917,805302.74597732,0
+BR.US,D,20110208,000000,16.3228,17.1343,16.2696,16.9627,5942590.3896205,0
+BR.US,D,20110209,000000,16.8779,16.944,16.666,16.8444,1630085.5476998,0
+BR.US,D,20110210,000000,16.7439,17.4301,16.7102,17.4212,1677479.4442575,0
+BR.US,D,20110211,000000,17.4281,17.7398,17.3759,17.5791,1049771.9690945,0
+BR.US,D,20110214,000000,17.648,17.9419,17.6095,17.8039,1446599.0001349,0
+BR.US,D,20110215,000000,17.8719,17.9567,17.7161,17.8275,1163061.150015,0
+BR.US,D,20110216,000000,17.8886,18.004,17.7949,17.9567,1221244.7338421,0
+BR.US,D,20110218,000000,18.1055,18.2387,18.0099,18.082,725362.30896921,0
+BR.US,D,20110222,000000,17.9419,18.1371,17.7565,17.8117,978547.25465376,0
+BR.US,D,20110223,000000,17.7565,17.7861,17.5464,17.6255,1159712.3815814,0
+BR.US,D,20110224,000000,17.5791,17.863,17.5464,17.7861,1292528.2697757,0
+BR.US,D,20110225,000000,17.8689,18.1124,17.7999,18.082,573777.29376154,0
+BR.US,D,20110228,000000,18.1055,18.2051,17.6165,17.8353,2277721.3389493,0
+BR.US,D,20110301,000000,17.9113,18.066,17.7358,17.7683,1052022.398275,0
+BR.US,D,20110302,000000,17.6865,18.0256,17.6865,17.8088,996571.98553452,0
+BR.US,D,20110303,000000,17.9626,18.286,17.9182,18.2061,811252.84422058,0
+BR.US,D,20110304,000000,18.1489,18.1489,17.7832,17.8315,1120363.8454062,0
+BR.US,D,20110307,000000,17.8946,18.0099,17.582,17.5978,835832.11489105,0
+BR.US,D,20110308,000000,17.5741,17.7447,17.509,17.6056,847522.37949818,0
+BR.US,D,20110309,000000,17.5978,17.6569,17.4301,17.582,704754.50322471,0
+BR.US,D,20110310,000000,17.509,17.509,17.1106,17.1186,926595.7065697,0
+BR.US,D,20110311,000000,17.1028,17.1934,16.8287,16.9993,1397760.9345131,0
+BR.US,D,20110314,000000,16.9203,17.0564,16.8602,16.9352,696543.83416429,0
+BR.US,D,20110315,000000,16.7282,16.876,16.5939,16.7479,826373.01035468,0
+BR.US,D,20110316,000000,16.7536,16.804,16.4421,16.451,1854588.9306747,0
+BR.US,D,20110317,000000,16.6501,16.7853,16.5752,16.6039,650360.84902683,0
+BR.US,D,20110318,000000,16.7035,16.7369,16.4274,16.5476,1110512.25953,0
+BR.US,D,20110321,000000,16.6363,16.7793,16.5635,16.6295,955889.82413516,0
+BR.US,D,20110322,000000,16.662,16.7035,16.4895,16.5792,1097747.995598,0
+BR.US,D,20110323,000000,16.5939,16.6541,16.4895,16.6068,675056.74851917,0
+BR.US,D,20110324,000000,16.6895,16.8849,16.5476,16.8287,600981.22000615,0
+BR.US,D,20110325,000000,16.8336,16.9993,16.7192,16.8129,624699.46572204,0
+BR.US,D,20110328,000000,16.8681,16.9292,16.6965,16.7102,567354.59524875,0
+BR.US,D,20110329,000000,16.7282,16.9352,16.6453,16.9352,681098.1214926,0
+BR.US,D,20110330,000000,16.9292,17.7447,16.9292,17.6432,2515361.1839226,0
+BR.US,D,20110331,000000,17.5978,17.8049,17.5554,17.7792,1044613.9326765,0
+BR.US,D,20110401,000000,17.8246,18.0415,17.7111,17.9784,1258505.1070237,0
+BR.US,D,20110404,000000,18.0178,18.0977,17.8452,17.9182,868299.55057532,0
+BR.US,D,20110405,000000,17.926,18.1124,17.8383,17.9113,574222.51161202,0
+BR.US,D,20110406,000000,17.8946,18.2061,17.8452,18.066,987132.15010786,0
+BR.US,D,20110407,000000,18.1124,18.1124,17.9695,17.9942,977720.7112639,0
+BR.US,D,20110408,000000,18.0178,18.1411,17.791,17.8768,1061667.0947627,0
+BR.US,D,20110411,000000,17.7999,17.9468,17.7752,17.926,528693.66204076,0
+BR.US,D,20110412,000000,17.8383,17.932,17.721,17.8856,655604.07519312,0
+BR.US,D,20110413,000000,17.9389,18.003,17.8315,17.8856,631920.31104197,0
+BR.US,D,20110414,000000,17.8246,17.9784,17.8246,17.9182,606564.19100141,0
+BR.US,D,20110415,000000,17.8946,18.003,17.8246,17.9537,307154.67946898,0
+BR.US,D,20110418,000000,17.7595,17.8946,17.6649,17.7447,873677.66050954,0
+BR.US,D,20110419,000000,17.7832,17.9389,17.7595,17.7999,599883.89491681,0
+BR.US,D,20110420,000000,17.9626,18.0178,17.791,17.8856,1032811.095902,0
+BR.US,D,20110421,000000,17.9113,17.9389,17.8088,17.8856,317602.59358216,0
+BR.US,D,20110425,000000,17.7832,17.9468,17.7111,17.9468,471667.23895938,0
+BR.US,D,20110426,000000,17.9626,18.215,17.8689,18.1983,641491.98774554,0
+BR.US,D,20110427,000000,18.1411,18.3531,18.0178,18.3531,723111.87978874,0
+BR.US,D,20110428,000000,18.2791,18.4971,18.223,18.361,599850.42751574,0
+BR.US,D,20110429,000000,18.363,18.4359,18.1716,18.2032,686955.93084202,0
+BR.US,D,20110502,000000,18.2939,18.3461,18.2061,18.215,597369.78318253,0
+BR.US,D,20110503,000000,18.214,18.2624,18.1114,18.2307,539885.97228664,0
+BR.US,D,20110504,000000,18.1983,18.2544,17.932,18.1411,562009.95271561,0
+BR.US,D,20110505,000000,18.1055,18.2466,17.9163,17.9843,721946.6057336,0
+BR.US,D,20110506,000000,18.1214,18.2061,17.926,18.075,804192.23676029,0
+BR.US,D,20110509,000000,18.0178,18.361,17.862,18.3461,686394.08416966,0
+BR.US,D,20110510,000000,18.4142,18.4142,18.003,18.0907,1364044.0491892,0
+BR.US,D,20110511,000000,18.0493,18.1411,17.5859,17.6904,1721088.4820042,0
+BR.US,D,20110512,000000,17.6215,17.9784,17.3828,17.9389,1572704.1673343,0
+BR.US,D,20110513,000000,17.6432,17.8946,17.6432,17.8166,1491164.394221,0
+BR.US,D,20110516,000000,17.7289,17.7999,17.5484,17.5484,898740.68724989,0
+BR.US,D,20110517,000000,17.509,17.5978,17.3917,17.5741,966970.5763775,0
+BR.US,D,20110518,000000,17.5888,17.721,17.5484,17.6125,1156550.2192629,0
+BR.US,D,20110519,000000,17.7525,17.8383,17.6865,17.791,2384723.7192883,0
+BR.US,D,20110520,000000,17.7645,17.9843,17.7408,17.7565,1097859.5536016,0
+BR.US,D,20110523,000000,17.5888,17.6282,17.4675,17.5484,1045260.9690969,0
+BR.US,D,20110524,000000,17.6215,17.6569,17.509,17.5888,951347.38506381,0
+BR.US,D,20110525,000000,17.5978,17.7752,17.509,17.7289,872919.06608548,0
+BR.US,D,20110526,000000,17.6796,17.8768,17.6796,17.8542,853823.37837075,0
+BR.US,D,20110527,000000,17.859,17.9251,17.8295,17.8749,664562.18287723,0
+BR.US,D,20110531,000000,18.0169,18.0169,17.8206,17.9251,1230750.4899073,0
+BR.US,D,20110601,000000,17.9182,17.9942,17.8542,17.9537,1359533.0491917,0
+BR.US,D,20110602,000000,17.9843,18.2051,17.936,18.1411,1479371.6990833,0
+BR.US,D,20110603,000000,17.93,17.93,17.8216,17.9005,1222784.2342909,0
+BR.US,D,20110606,000000,17.8512,17.9517,17.7328,17.7565,1174619.5733452,0
+BR.US,D,20110607,000000,17.8216,17.8433,17.6322,17.7092,717617.14103266,0
+BR.US,D,20110608,000000,17.7003,17.9922,17.4882,17.5041,1063584.8782599,0
+BR.US,D,20110609,000000,17.5435,17.7328,17.4164,17.4164,1538189.1352033,0
+BR.US,D,20110610,000000,17.3788,17.5435,17.1028,17.1186,1636200.9546209,0
+BR.US,D,20110613,000000,17.2191,17.3561,17.1343,17.1894,1527378.1504969,0
+BR.US,D,20110614,000000,17.3394,17.9251,17.3167,17.6382,1873298.2220316,0
+BR.US,D,20110615,000000,17.5267,17.7645,17.3937,17.4025,880684.5172954,0
+BR.US,D,20110616,000000,17.367,17.4124,17.295,17.4124,1243491.4280749,0
+BR.US,D,20110617,000000,17.9448,18.1114,17.7792,17.9685,2491388.3831259,0
+BR.US,D,20110620,000000,17.8817,18.1351,17.8817,18.0493,877909.76549831,0
+BR.US,D,20110621,000000,18.0967,18.3541,18.0887,18.3156,1058128.6777232,0
+BR.US,D,20110622,000000,18.2624,18.6952,18.223,18.4152,3000553.3095655,0
+BR.US,D,20110623,000000,18.2307,18.5385,18.1272,18.4921,1392675.9178792,0
+BR.US,D,20110624,000000,18.4507,18.5522,18.3393,18.5522,1195576.2513916,0
+BR.US,D,20110627,000000,18.5118,18.7129,18.4921,18.4991,1181840.4186651,0
+BR.US,D,20110628,000000,18.5602,18.7041,18.4921,18.6381,515954.75220037,0
+BR.US,D,20110629,000000,18.6725,18.9082,18.6548,18.9003,1237940.9103171,0
+BR.US,D,20110630,000000,18.8915,19.1005,18.8431,18.99,1132321.8492218,0
+BR.US,D,20110701,000000,19.0442,19.2848,19.0265,19.2247,892438.67421366,0
+BR.US,D,20110705,000000,19.2553,19.2681,19.1212,19.2247,616821.44234491,0
+BR.US,D,20110706,000000,19.203,19.4545,19.1863,19.3944,708732.05313267,0
+BR.US,D,20110707,000000,19.5234,19.5965,19.3993,19.5234,629594.83375003,0
+BR.US,D,20110708,000000,19.3203,19.3993,19.2001,19.3203,530516.1141531,0
+BR.US,D,20110711,000000,19.1034,19.2178,18.9388,18.9713,702751.52997936,0
+BR.US,D,20110712,000000,18.9003,19.0866,18.8431,18.9633,619937.9672983,0
+BR.US,D,20110713,000000,19.0364,19.2681,18.988,19.0265,486804.64587584,0
+BR.US,D,20110714,000000,19.0522,19.1616,18.6873,18.7356,541790.57165613,0
+BR.US,D,20110715,000000,18.7819,18.8431,18.5847,18.6795,490257.87316719,0
+BR.US,D,20110718,000000,18.569,18.7988,18.4507,18.4674,1216932.5099234,0
+BR.US,D,20110719,000000,18.6054,18.781,18.6054,18.7119,644127.79912005,0
+BR.US,D,20110720,000000,18.7573,18.8126,18.6006,18.7278,692303.61586617,0
+BR.US,D,20110721,000000,18.7751,18.9309,18.6952,18.7425,696868.36653822,0
+BR.US,D,20110722,000000,18.7425,18.8766,18.7041,18.8056,489444.51390503,0
+BR.US,D,20110725,000000,18.6548,18.7662,18.6164,18.6311,592401.39537041,0
+BR.US,D,20110726,000000,18.6301,18.7662,18.5265,18.5512,647298.07474786,0
+BR.US,D,20110727,000000,18.5048,18.5602,18.3234,18.4831,1082888.4695266,0
+BR.US,D,20110728,000000,18.4566,18.5512,18.3195,18.3501,655096.99335886,0
+BR.US,D,20110729,000000,18.1608,18.4566,18.076,18.1943,769042.33817274,0
+BR.US,D,20110801,000000,18.3314,18.3965,18.001,18.1272,943162.07009512,0
+BR.US,D,20110802,000000,18.002,18.2417,17.6519,17.6599,860662.89815131,0
+BR.US,D,20110803,000000,17.6677,17.9083,17.3078,17.9005,888373.90623019,0
+BR.US,D,20110804,000000,17.6736,17.7565,17.1757,17.1757,1686518.685035,0
+BR.US,D,20110805,000000,17.3,17.4962,16.7005,16.9193,1597585.6587781,0
+BR.US,D,20110808,000000,16.5338,16.6206,15.8456,15.8456,2054692.5499484,0
+BR.US,D,20110809,000000,16.1314,16.4234,15.4128,16.4086,2741857.3985062,0
+BR.US,D,20110810,000000,16.0596,16.378,15.7775,15.7864,2806268.9614217,0
+BR.US,D,20110811,000000,15.8456,16.668,15.4452,16.5338,1855375.9216814,0
+BR.US,D,20110812,000000,16.6591,17.2665,16.3593,17.0239,2412209.5830329,0
+BR.US,D,20110815,000000,16.9597,17.1393,16.7853,16.8484,1282751.732011,0
+BR.US,D,20110816,000000,16.7252,16.9597,16.6324,16.8405,1541227.5695543,0
+BR.US,D,20110817,000000,16.9273,16.9342,16.5082,16.6423,1077864.3027128,0
+BR.US,D,20110818,000000,16.1719,16.242,15.6809,15.8376,1964566.8672172,0
+BR.US,D,20110819,000000,15.6662,15.9906,15.4364,15.4541,1167686.750507,0
+BR.US,D,20110822,000000,15.747,15.8554,15.4048,15.6425,1395529.7744424,0
+BR.US,D,20110823,000000,15.7303,16.0596,15.6749,16.0378,1192631.1200982,0
+BR.US,D,20110824,000000,16.023,16.2252,15.9107,16.1719,986707.21553075,0
+BR.US,D,20110825,000000,16.2499,16.2499,15.7864,15.8012,1124631.4461234,0
+BR.US,D,20110826,000000,15.746,16.0546,15.5843,16.0319,2152808.8282239,0
+BR.US,D,20110829,000000,16.1631,16.5013,16.1631,16.378,1764391.2423231,0
+BR.US,D,20110830,000000,16.3593,16.4312,16.1719,16.2734,1641623.6877566,0
+BR.US,D,20110831,000000,16.3889,16.666,16.312,16.4254,1626900.0596169,0
+BR.US,D,20110901,000000,16.5605,16.8484,16.3435,16.378,1750238.5883286,0
+BR.US,D,20110902,000000,16.0359,16.3366,16.0359,16.1621,1115331.5652829,0
+BR.US,D,20110906,000000,15.746,16.1907,15.6405,16.1187,1816293.0963873,0
+BR.US,D,20110907,000000,16.3148,16.5959,16.2774,16.5959,898166.6706135,0
+BR.US,D,20110908,000000,16.4421,16.5398,16.2449,16.2774,676564.80989427,0
+BR.US,D,20110909,000000,16.1267,16.1907,15.6405,15.7598,1071752.9524462,0
+BR.US,D,20110912,000000,15.5783,15.8713,15.4008,15.8713,2230679.3571846,0
+BR.US,D,20110913,000000,15.8554,16.1,15.746,16.0694,1280420.1697371,0
+BR.US,D,20110914,000000,16.1907,16.4756,15.9915,16.3148,1036124.3686071,0
+BR.US,D,20110915,000000,16.4668,16.7596,16.3642,16.7409,1117894.3568733,0
+BR.US,D,20110916,000000,16.7596,16.874,16.5398,16.6482,1175018.1396668,0
+BR.US,D,20110919,000000,16.3829,16.7459,16.2774,16.6196,1033833.3728799,0
+BR.US,D,20110920,000000,16.6748,16.9756,16.5871,16.6482,1478513.7166198,0
+BR.US,D,20110921,000000,16.6304,16.7459,16.2527,16.2527,1392332.1163955,0
+BR.US,D,20110922,000000,15.8623,16.0823,15.7293,15.9027,2248803.4761048,0
+BR.US,D,20110923,000000,15.8229,16.0319,15.7942,16.0319,1121598.0825907,0
+BR.US,D,20110926,000000,16.1,16.3385,15.8299,16.3307,735351.82110422,0
+BR.US,D,20110927,000000,16.5486,17.0003,16.3642,16.451,1194853.1526959,0
+BR.US,D,20110928,000000,16.5486,16.6748,16.1088,16.1088,873955.54135471,0
+BR.US,D,20110929,000000,16.3829,16.5062,15.9027,16.1995,900167.61553151,0
+BR.US,D,20110930,000000,16.0033,16.4934,15.9639,16.0122,1066683.1482673,0
+BR.US,D,20111003,000000,15.952,16.1088,15.2501,15.2501,1247110.9782079,0
+BR.US,D,20111004,000000,15.1741,15.8376,15.1168,15.8081,1609637.9798149,0
+BR.US,D,20111005,000000,15.8081,15.878,15.5932,15.8159,854163.12319971,0
+BR.US,D,20111006,000000,15.7864,16.2922,15.6869,16.2922,832600.98944311,0
+BR.US,D,20111007,000000,16.2922,16.4274,16.0763,16.1513,729336.81638617,0
+BR.US,D,20111010,000000,16.4057,16.666,16.3731,16.666,817729.29340781,0
+BR.US,D,20111011,000000,16.6482,16.8662,16.6097,16.7932,870492.17242669,0
+BR.US,D,20111012,000000,16.8484,17.1669,16.8484,17.1126,1351892.3401129,0
+BR.US,D,20111013,000000,17.016,17.1974,16.8917,17.0811,985984.11683508,0
+BR.US,D,20111014,000000,17.295,17.3512,17.0574,17.1669,910739.25761225,0
+BR.US,D,20111017,000000,17.0259,17.1423,16.6571,16.6925,971188.48307491,0
+BR.US,D,20111018,000000,16.6925,17.1126,16.6925,17.0259,1374957.4644263,0
+BR.US,D,20111019,000000,16.9283,17.0634,16.7932,16.8839,891018.84507771,0
+BR.US,D,20111020,000000,16.7853,16.8582,16.522,16.7242,690778.31370871,0
+BR.US,D,20111021,000000,16.8326,16.9677,16.6482,16.8326,843104.68255807,0
+BR.US,D,20111024,000000,16.8917,17.6816,16.8917,17.6225,1053039.6044345,0
+BR.US,D,20111025,000000,17.4912,17.6509,17.3483,17.4114,961069.15799034,0
+BR.US,D,20111026,000000,17.583,17.6736,17.2131,17.5898,753483.03917018,0
+BR.US,D,20111027,000000,18.076,18.3037,17.937,18.1224,1029942.0268838,0
+BR.US,D,20111028,000000,18.083,18.1864,17.9251,18.1055,926604.83404272,0
+BR.US,D,20111031,000000,17.929,17.9843,17.6687,17.6934,708449.10146914,0
+BR.US,D,20111101,000000,17.2348,17.4045,16.7329,16.7459,1400033.6752943,0
+BR.US,D,20111102,000000,16.9913,17.5988,16.8484,17.5494,1615540.4123658,0
+BR.US,D,20111103,000000,17.8837,18.3974,17.6589,18.1085,1722701.0022371,0
+BR.US,D,20111104,000000,17.926,17.9862,17.6816,17.86,616935.02867579,0
+BR.US,D,20111107,000000,17.8827,18.0169,17.7635,17.8827,821256.55464694,0
+BR.US,D,20111108,000000,18.0256,18.1509,17.6461,17.8749,788467.62907974,0
+BR.US,D,20111109,000000,17.4735,17.5652,17.0673,17.0761,1339941.435443,0
+BR.US,D,20111110,000000,17.2271,17.4183,17.155,17.3325,808628.18864643,0
+BR.US,D,20111111,000000,17.5149,17.7398,17.4538,17.5662,642913.84520882,0
+BR.US,D,20111114,000000,17.4675,17.509,17.3118,17.3897,709137.71860008,0
+BR.US,D,20111115,000000,17.3424,17.6302,17.295,17.5317,760339.79973309,0
+BR.US,D,20111116,000000,17.4844,17.8916,17.4361,17.4361,1172192.6796863,0
+BR.US,D,20111117,000000,17.3897,17.5011,17.1974,17.303,1562546.3040305,0
+BR.US,D,20111118,000000,17.3957,17.5731,17.1797,17.4824,1312434.2742615,0
+BR.US,D,20111121,000000,17.2221,17.3512,17.0259,17.2319,879678.46693623,0
+BR.US,D,20111122,000000,17.1974,17.2526,16.8662,16.9124,883904.48694298,0
+BR.US,D,20111123,000000,16.8188,16.9677,16.7753,16.8326,843494.12140678,0
+BR.US,D,20111125,000000,16.8109,16.9076,16.7409,16.7763,316384.58301627,0
+BR.US,D,20111128,000000,17.1757,17.3364,17.016,17.303,610508.27350832,0
+BR.US,D,20111129,000000,17.3512,17.4291,17.151,17.2458,539218.65259275,0
+BR.US,D,20111130,000000,17.7595,17.9458,17.441,17.9458,1701385.310252,0
+BR.US,D,20111201,000000,17.8837,18.0444,17.7871,17.8759,858541.26775674,0
+BR.US,D,20111202,000000,17.9695,18.1234,17.7703,17.8295,766033.31456821,0
+BR.US,D,20111205,000000,18.0276,18.0937,17.724,17.8216,722888.76378167,0
+BR.US,D,20111206,000000,17.8522,17.8522,17.5978,17.6589,608800.42189052,0
+BR.US,D,20111207,000000,17.5888,17.8443,17.4508,17.7703,808391.88851166,0
+BR.US,D,20111208,000000,17.6292,17.931,17.5978,17.7959,1581102.4566735,0
+BR.US,D,20111209,000000,17.8295,18.2032,17.8127,18.1539,1057825.4427863,0
+BR.US,D,20111212,000000,18.0109,18.0276,17.7871,17.931,750094.71835361,0
+BR.US,D,20111213,000000,18.0858,18.1805,17.8926,17.9695,1143906.6408074,0
+BR.US,D,20111214,000000,17.8127,17.8926,17.6509,17.6973,786392.65021394,0
+BR.US,D,20111215,000000,17.8837,17.9537,17.6589,17.7565,799065.63941587,0
+BR.US,D,20111216,000000,17.9025,17.9103,17.6215,17.7871,1712211.5074135,0
+BR.US,D,20111219,000000,17.8443,17.9537,17.3,17.3394,622719.81824107,0
+BR.US,D,20111220,000000,17.6215,17.8353,17.6215,17.7565,722531.77817034,0
+BR.US,D,20111221,000000,17.6885,17.8443,17.581,17.8216,667383.58620309,0
+BR.US,D,20111222,000000,17.8926,18.1154,17.8127,18.1154,704892.42948362,0
+BR.US,D,20111223,000000,18.1381,18.1805,18.0276,18.0858,385936.94156764,0
+BR.US,D,20111227,000000,17.9695,18.1883,17.9173,17.9468,678327.42635018,0
+BR.US,D,20111228,000000,17.9794,18.0276,17.7476,17.7703,472969.42510978,0
+BR.US,D,20111229,000000,17.86,18.0356,17.8216,18.0188,277807.82539276,0
+BR.US,D,20111230,000000,17.9636,18.1144,17.9636,18.0573,461393.76099719,0
+BR.US,D,20120103,000000,18.221,18.2456,18.1234,18.1539,897744.77852739,0
+BR.US,D,20120104,000000,18.1234,18.1716,18.0188,18.1085,889447.90555517,0
+BR.US,D,20120105,000000,18.0109,18.1716,17.8443,18.1716,957001.34751586,0
+BR.US,D,20120106,000000,18.1381,18.2703,17.9695,18.077,539375.84796138,0
+BR.US,D,20120109,000000,18.1085,18.3146,18.0356,18.212,351375.25790785,0
+BR.US,D,20120110,000000,18.3314,18.5019,18.285,18.5019,555618.69327654,0
+BR.US,D,20120111,000000,18.4073,18.6854,18.4073,18.6854,499233.22163367,0
+BR.US,D,20120112,000000,18.6922,18.7099,18.4447,18.6203,604288.40772923,0
+BR.US,D,20120113,000000,18.5068,18.5325,18.3057,18.3698,374641.18662757,0
+BR.US,D,20120117,000000,18.4783,18.6636,18.4694,18.5907,700777.9674804,0
+BR.US,D,20120118,000000,18.6035,18.9821,18.5729,18.9407,521086.42036313,0
+BR.US,D,20120119,000000,18.7889,19.0669,18.5887,19.0068,562687.41404618,0
+BR.US,D,20120120,000000,18.99,19.2217,18.9586,19.2139,550971.79534734,0
+BR.US,D,20120123,000000,19.134,19.3737,19.0817,19.2839,735279.81548376,0
+BR.US,D,20120124,000000,19.1073,19.1882,19.0295,19.1497,505819.20049709,0
+BR.US,D,20120125,000000,19.1173,19.276,19.0137,19.2306,425614.06677149,0
+BR.US,D,20120126,000000,19.276,19.3737,18.917,19.206,575206.25037049,0
+BR.US,D,20120127,000000,19.1173,19.3737,19.1173,19.2306,405205.03710602,0
+BR.US,D,20120130,000000,19.0462,19.3016,18.9653,19.2395,438523.3561082,0
+BR.US,D,20120131,000000,19.342,19.3844,19.0561,19.1931,456598.79517238,0
+BR.US,D,20120201,000000,19.3814,19.6822,19.3253,19.6665,1393992.3023209,0
+BR.US,D,20120202,000000,19.6595,19.7926,19.3904,19.4495,649794.94569979,0
+BR.US,D,20120203,000000,19.6241,19.7848,19.5176,19.6162,785613.77251651,0
+BR.US,D,20120206,000000,19.485,19.6989,19.485,19.5905,541844.32233058,0
+BR.US,D,20120207,000000,18.4783,19.7276,18.0169,19.3253,989552.95878464,0
+BR.US,D,20120208,000000,19.4377,19.5658,19.2997,19.3174,397662.70190317,0
+BR.US,D,20120209,000000,19.34,19.4495,19.1941,19.4209,393668.9253765,0
+BR.US,D,20120210,000000,19.1666,19.4141,19.1497,19.2918,474916.61935335,0
+BR.US,D,20120213,000000,19.3993,19.5658,19.206,19.341,452194.28235996,0
+BR.US,D,20120214,000000,19.276,19.4495,19.276,19.3904,327954.16214684,0
+BR.US,D,20120215,000000,19.4446,19.5176,19.2395,19.3332,353166.27094647,0
+BR.US,D,20120216,000000,19.3095,19.6162,19.3095,19.5758,451163.89207274,0
+BR.US,D,20120217,000000,19.6004,19.6162,19.3904,19.485,330400.32491533,0
+BR.US,D,20120221,000000,19.485,19.5905,19.3194,19.485,631293.55789482,0
+BR.US,D,20120222,000000,19.485,19.6911,19.4141,19.5421,607523.58983183,0
+BR.US,D,20120223,000000,19.5817,19.8242,19.5254,19.8153,461216.2823552,0
+BR.US,D,20120224,000000,19.7936,19.9218,19.7088,19.8873,512858.51052035,0
+BR.US,D,20120227,000000,19.7769,19.9751,19.6448,19.9031,428034.87544826,0
+BR.US,D,20120228,000000,19.8765,19.9188,19.5905,19.7769,539299.78568623,0
+BR.US,D,20120229,000000,19.8163,19.9544,19.491,19.491,658342.31709815,0
+BR.US,D,20120301,000000,19.5334,19.6595,19.3993,19.485,627510.7274112,0
+BR.US,D,20120302,000000,19.4436,19.6092,19.1863,19.2651,504588.0058035,0
+BR.US,D,20120305,000000,19.2119,19.3085,19.0601,19.2454,620431.86500487,0
+BR.US,D,20120306,000000,19.0876,19.2366,18.994,19.0354,482440.69961016,0
+BR.US,D,20120307,000000,19.1231,19.1714,18.921,19.0639,729406.7936793,0
+BR.US,D,20120308,000000,19.1784,19.3894,19.0354,19.2119,716751.04525972,0
+BR.US,D,20120309,000000,19.2651,19.5758,19.2454,19.5077,660900.03787017,0
+BR.US,D,20120312,000000,19.4141,19.5421,19.1941,19.5176,348012.291183,0
+BR.US,D,20120313,000000,19.6517,19.8085,19.485,19.8085,567888.04533839,0
+BR.US,D,20120314,000000,19.7788,19.7936,19.5511,19.6754,416441.97055332,0
+BR.US,D,20120315,000000,19.6172,19.8616,19.5658,19.8252,417852.67221624,0
+BR.US,D,20120316,000000,19.3894,19.8173,19.3894,19.6832,567458.03994294,0
+BR.US,D,20120319,000000,19.6319,19.8459,19.4585,19.6458,407213.08116971,0
+BR.US,D,20120320,000000,19.56,19.5915,19.4585,19.5511,234863.06484891,0
+BR.US,D,20120321,000000,19.5334,19.5915,19.4141,19.5421,360337.42224663,0
+BR.US,D,20120322,000000,19.4298,19.5758,19.2593,19.4998,362090.91122951,0
+BR.US,D,20120323,000000,19.5511,19.6931,19.4061,19.6931,276493.46927836,0
+BR.US,D,20120326,000000,19.7868,19.906,19.7532,19.8706,517972.93790073,0
+BR.US,D,20120327,000000,19.8322,19.8706,19.7276,19.7276,324168.28917222,0
+BR.US,D,20120328,000000,19.6931,19.7355,19.3174,19.4141,695337.99356241,0
+BR.US,D,20120329,000000,19.2287,19.3983,19.2287,19.3322,519517.50916792,0
+BR.US,D,20120330,000000,19.4653,19.5067,19.2661,19.275,686761.21141766,0
+BR.US,D,20120402,000000,19.2207,19.7178,19.1714,19.4998,952567.42395706,0
+BR.US,D,20120403,000000,19.5817,19.6241,19.2997,19.3804,786473.78330742,0
+BR.US,D,20120404,000000,19.1784,19.2997,19.0601,19.0601,762137.9119174,0
+BR.US,D,20120405,000000,19.0117,19.0798,18.9536,18.994,277160.78897224,0
+BR.US,D,20120409,000000,18.6538,18.7278,18.5502,18.6873,721121.07650742,0
+BR.US,D,20120410,000000,18.6381,18.7278,18.5502,18.5907,1003312.1172756,0
+BR.US,D,20120411,000000,18.6952,18.9042,18.6636,18.9042,484687.07213595,0
+BR.US,D,20120412,000000,18.8559,18.8963,18.7219,18.8727,485405.10001328,0
+BR.US,D,20120413,000000,18.7928,18.8559,18.566,18.6223,510010.73893912,0
+BR.US,D,20120416,000000,18.6636,18.7041,18.5433,18.5502,429116.98808258,0
+BR.US,D,20120417,000000,18.5819,18.6301,18.5433,18.5502,1263462.3390356,0
+BR.US,D,20120418,000000,18.4379,18.5572,18.3984,18.4152,1125292.6808352,0
+BR.US,D,20120419,000000,18.4783,18.6054,18.2988,18.363,843726.36488688,0
+BR.US,D,20120420,000000,18.4783,18.5749,18.4221,18.4634,669795.26740684,0
+BR.US,D,20120423,000000,18.2614,18.355,18.1065,18.3471,652853.66332407,0
+BR.US,D,20120424,000000,18.3393,18.4221,18.2524,18.3057,489907.98670155,0
+BR.US,D,20120425,000000,18.428,18.5433,18.3156,18.5088,437445.30012855,0
+BR.US,D,20120426,000000,18.4694,18.7849,18.3314,18.6795,581620.83557394,0
+BR.US,D,20120427,000000,18.7524,18.8875,18.6381,18.7998,473303.08495673,0
+BR.US,D,20120430,000000,18.7544,18.8106,18.6725,18.7139,536558.5012902,0
+BR.US,D,20120501,000000,18.6952,19.0028,18.6725,18.7998,452897.09778225,0
+BR.US,D,20120502,000000,18.6725,18.7219,18.5345,18.566,411715.96785797,0
+BR.US,D,20120503,000000,18.5729,18.5729,18.2317,18.2653,426561.29563789,0
+BR.US,D,20120504,000000,18.1529,18.2524,17.9242,18.002,666037.79101494,0
+BR.US,D,20120507,000000,17.8896,17.9073,17.7348,17.8561,1123907.333264,0
+BR.US,D,20120508,000000,17.3502,17.8492,17.3267,17.6165,981280.42574045,0
+BR.US,D,20120509,000000,17.3947,17.4252,16.9006,17.2131,1202321.453951,0
+BR.US,D,20120510,000000,17.2723,17.3394,17.1106,17.1669,790736.31320625,0
+BR.US,D,20120511,000000,17.0909,17.293,16.9854,17.019,600006.6087207,0
+BR.US,D,20120514,000000,16.8582,17.0436,16.7922,16.9677,1091998.701761,0
+BR.US,D,20120515,000000,17.0022,17.2842,16.944,17.1077,1213498.5517418,0
+BR.US,D,20120516,000000,17.1313,17.1894,16.8917,16.9076,1141854.987706,0
+BR.US,D,20120517,000000,16.9677,16.9677,16.6156,16.6156,791255.56500453,0
+BR.US,D,20120518,000000,16.6718,16.6718,16.3158,16.3238,991045.8077047,0
+BR.US,D,20120521,000000,16.3839,16.5525,16.244,16.4934,1069559.3164313,0
+BR.US,D,20120522,000000,16.5259,16.7054,16.4451,16.6363,580412.96664472,0
+BR.US,D,20120523,000000,16.5525,16.7122,16.3839,16.6058,509095.9633101,0
+BR.US,D,20120524,000000,16.6156,16.6975,16.4766,16.6058,390698.43999139,0
+BR.US,D,20120525,000000,16.6354,16.7122,16.5082,16.5605,329018.01983512,0
+BR.US,D,20120529,000000,16.6905,16.7922,16.5919,16.663,373571.24395726,0
+BR.US,D,20120530,000000,16.5013,16.5525,16.3485,16.3839,583910.81713748,0
+BR.US,D,20120531,000000,16.3465,16.4688,16.2153,16.3041,3534863.4100026,0
+BR.US,D,20120601,000000,16.1197,16.3544,15.9234,16.3366,1743071.4936832,0
+BR.US,D,20120604,000000,16.2864,16.5171,16.244,16.3751,940856.87607655,0
+BR.US,D,20120605,000000,16.2971,16.4599,16.24,16.451,1188251.9613775,0
+BR.US,D,20120606,000000,16.451,16.73,16.451,16.7122,1585906.5499712,0
+BR.US,D,20120607,000000,16.9134,16.946,16.8188,16.9006,829447.95459766,0
+BR.US,D,20120608,000000,16.8326,16.9696,16.8099,16.9312,811155.48450841,0
+BR.US,D,20120611,000000,17.012,17.0307,16.73,16.73,492617.83202385,0
+BR.US,D,20120612,000000,16.7656,16.8493,16.6708,16.8326,654099.05630903,0
+BR.US,D,20120613,000000,16.7656,16.9312,16.6531,16.7389,692487.17949018,0
+BR.US,D,20120614,000000,16.7843,16.801,16.5428,16.662,528111.53209502,0
+BR.US,D,20120615,000000,16.7222,16.8493,16.662,16.7743,822197.69853135,0
+BR.US,D,20120618,000000,16.6975,16.8326,16.5989,16.8267,571724.62649643,0
+BR.US,D,20120619,000000,16.8927,17.1353,16.8592,17.0544,917273.51412859,0
+BR.US,D,20120620,000000,17.0307,17.0614,16.9786,17.0307,654483.4243394,0
+BR.US,D,20120621,000000,17.012,17.0614,16.8188,16.8188,764688.53354375,0
+BR.US,D,20120622,000000,16.8927,17.1106,16.7122,16.9963,689099.8728373,0
+BR.US,D,20120625,000000,16.8415,16.8415,16.5428,16.5683,396937.57488018,0
+BR.US,D,20120626,000000,16.5605,16.6905,16.4914,16.662,338570.427429,0
+BR.US,D,20120627,000000,16.4115,17.0051,16.4115,16.9963,2068564.2806066,0
+BR.US,D,20120628,000000,16.9134,17.0544,16.8849,16.946,1131805.6399145,0
+BR.US,D,20120629,000000,17.158,17.3571,17.0831,17.2803,1097545.1628642,0
+BR.US,D,20120702,000000,17.3059,17.3858,17.15,17.3621,793376.18123543,0
+BR.US,D,20120703,000000,17.3858,17.4745,17.3858,17.4745,324817.35392008,0
+BR.US,D,20120705,000000,17.3947,17.4922,17.298,17.298,679588.03179016,0
+BR.US,D,20120706,000000,17.2408,17.3394,17.0387,17.0544,549951.54669679,0
+BR.US,D,20120709,000000,17.0051,17.0614,16.8849,16.9213,334407.28556969,0
+BR.US,D,20120710,000000,17.0387,17.1186,16.876,17.021,576748.79331033,0
+BR.US,D,20120711,000000,17.021,17.1413,16.9312,17.1353,876901.68681179,0
+BR.US,D,20120712,000000,17.0051,17.2319,16.9696,17.1757,703237.31437658,0
+BR.US,D,20120713,000000,17.1669,17.3788,17.15,17.3561,840122.02720892,0
+BR.US,D,20120716,000000,17.371,17.6235,17.2723,17.5228,529392.42080838,0
+BR.US,D,20120717,000000,17.5406,17.6687,17.3788,17.648,502999.82549858,0
+BR.US,D,20120718,000000,17.5928,17.8136,17.5928,17.6332,672624.78404204,0
+BR.US,D,20120719,000000,17.7092,17.8335,17.6619,17.6924,603179.92683953,0
+BR.US,D,20120720,000000,17.5662,17.6529,17.3947,17.4035,288752.67970352,0
+BR.US,D,20120723,000000,17.1837,17.1974,16.9371,17.0466,578694.97339024,0
+BR.US,D,20120724,000000,17.1086,17.1245,16.7339,16.8227,531229.07121209,0
+BR.US,D,20120725,000000,16.8415,17.0051,16.7843,16.9371,317923.06930143,0
+BR.US,D,20120726,000000,17.0939,17.2064,17.0051,17.1264,548375.5363559,0
+BR.US,D,20120727,000000,17.1757,17.441,17.0791,17.3621,572883.81556956,0
+BR.US,D,20120730,000000,17.3464,17.5573,17.3464,17.4252,394017.79767847,0
+BR.US,D,20120731,000000,17.371,17.371,17.148,17.1964,796018.07759194,0
+BR.US,D,20120801,000000,17.2231,17.2803,16.8927,16.8927,500712.88642605,0
+BR.US,D,20120802,000000,16.7873,16.871,16.4835,16.5851,1241335.3161156,0
+BR.US,D,20120803,000000,16.7656,17.085,16.7122,16.9864,657342.35172099,0
+BR.US,D,20120806,000000,17.0051,17.1669,16.8849,17.021,382624.68302623,0
+BR.US,D,20120807,000000,17.0702,17.3315,17.021,17.1974,552034.63887196,0
+BR.US,D,20120808,000000,17.1186,17.3059,17.0702,17.2803,424454.87769836,0
+BR.US,D,20120809,000000,17.4665,17.9685,17.159,17.8739,1480160.7184175,0
+BR.US,D,20120810,000000,17.7279,17.9784,17.5662,17.9527,509002.66025261,0
+BR.US,D,20120813,000000,17.6619,18.0543,17.3059,18.0276,937258.62338061,0
+BR.US,D,20120814,000000,18.1253,18.3856,18.1253,18.3441,1007808.9189818,0
+BR.US,D,20120815,000000,18.3511,18.6203,18.3107,18.5887,793088.15875357,0
+BR.US,D,20120816,000000,18.6203,18.9466,18.5887,18.7209,1171299.2014944,0
+BR.US,D,20120817,000000,18.7209,18.8648,18.7209,18.8323,938104.43588017,0
+BR.US,D,20120820,000000,18.8402,19.2947,18.8323,19.0906,1088660.0749643,0
+BR.US,D,20120821,000000,19.1163,19.4021,19.0996,19.3283,874495.07642637,0
+BR.US,D,20120822,000000,19.3125,19.353,18.995,19.0996,903085.36440587,0
+BR.US,D,20120823,000000,19.1073,19.1409,18.9466,19.061,603649.48461805,0
+BR.US,D,20120824,000000,19.0235,19.2593,18.9506,19.1714,825868.97101142,0
+BR.US,D,20120827,000000,19.1734,19.3707,19.1497,19.1813,717792.59134731,0
+BR.US,D,20120828,000000,19.0996,19.353,19.0996,19.1971,667430.23773184,0
+BR.US,D,20120829,000000,19.2464,19.4969,19.1577,19.4643,665978.96952218,0
+BR.US,D,20120830,000000,19.344,19.4643,19.0197,19.0374,1344827.675998,0
+BR.US,D,20120831,000000,19.1449,19.4732,19.1449,19.2376,990432.23868525,0
+BR.US,D,20120904,000000,19.2533,19.5392,19.0956,19.5392,949176.06064949,0
+BR.US,D,20120905,000000,19.5057,19.5648,19.3756,19.5137,939923.84550151,0
+BR.US,D,20120906,000000,19.5392,19.5648,19.4545,19.5392,1293294.977509,0
+BR.US,D,20120907,000000,19.5294,19.5797,19.3105,19.4545,936228.23309338,0
+BR.US,D,20120910,000000,19.49,19.6595,19.3934,19.5571,597047.27913594,0
+BR.US,D,20120911,000000,19.4969,19.6241,19.4248,19.5392,623574.75821364,0
+BR.US,D,20120912,000000,19.5797,19.6674,19.3834,19.5392,471713.89048814,0
+BR.US,D,20120913,000000,19.5392,19.6832,19.351,19.6379,659939.62487608,0
+BR.US,D,20120914,000000,19.6448,19.8409,19.6241,19.8262,835881.8089108,0
+BR.US,D,20120917,000000,19.7542,19.8105,19.5648,19.5985,575516.58445307,0
+BR.US,D,20120918,000000,19.5738,19.6448,19.5057,19.5571,514336.1469854,0
+BR.US,D,20120919,000000,19.5491,19.6999,19.4545,19.5392,507174.12315824,0
+BR.US,D,20120920,000000,19.4475,19.5648,19.417,19.5294,355643.87278869,0
+BR.US,D,20120921,000000,19.6448,19.6744,19.3934,19.417,950936.64877806,0
+BR.US,D,20120924,000000,19.2533,19.4011,19.139,19.2927,590151.98035361,0
+BR.US,D,20120925,000000,19.351,19.4338,18.9743,18.9831,552874.36638949,0
+BR.US,D,20120926,000000,18.991,19.0788,18.85,18.991,641446.35038045,0
+BR.US,D,20120927,000000,19.0492,19.2385,18.9506,19.1863,303061.51490281,0
+BR.US,D,20120928,000000,19.1537,19.203,19.0137,19.0936,583918.93044683,0
+BR.US,D,20121001,000000,19.132,19.1547,18.6301,18.8688,850440.12837254,0
+BR.US,D,20121002,000000,18.9329,19.0324,18.8106,18.9416,500028.3259498,0
+BR.US,D,20121003,000000,19,19.0087,18.779,18.9416,444340.59891088,0
+BR.US,D,20121004,000000,19.0157,19.2839,18.8352,19.2839,567654.78769464,0
+BR.US,D,20121005,000000,19.3834,19.5137,19.132,19.1636,575854.30095469,0
+BR.US,D,20121008,000000,19.1034,19.1941,18.9416,19.1467,391888.05397456,0
+BR.US,D,20121009,000000,19.1714,19.1941,18.779,18.9003,633710.30991693,0
+BR.US,D,20121010,000000,18.9229,19,18.6381,18.7228,456524.76122458,0
+BR.US,D,20121011,000000,18.8273,18.9329,18.6795,18.6882,334807.88021876,0
+BR.US,D,20121012,000000,18.6882,18.7702,18.4428,18.4754,486458.81606488,0
+BR.US,D,20121015,000000,18.4841,18.6538,18.359,18.6538,434118.84329577,0
+BR.US,D,20121016,000000,18.7297,19.0157,18.7297,19.0157,479092.94534035,0
+BR.US,D,20121017,000000,18.9506,19.1941,18.8352,19.1636,435436.24190119,0
+BR.US,D,20121018,000000,19.1636,19.1941,19.0324,19.1547,596274.48642052,0
+BR.US,D,20121019,000000,19.132,19.132,18.7613,18.7702,407342.89411927,0
+BR.US,D,20121022,000000,18.7228,18.8273,18.4181,18.5739,463864.26369372,0
+BR.US,D,20121023,000000,18.4142,18.6578,18.2544,18.5917,448757.28168732,0
+BR.US,D,20121024,000000,18.6882,18.7139,18.4507,18.501,311234.65990747,0
+BR.US,D,20121025,000000,18.6381,18.7297,18.4181,18.6223,406274.97977631,0
+BR.US,D,20121026,000000,18.5976,18.7139,18.4921,18.6962,520787.24208091,0
+BR.US,D,20121031,000000,18.6834,18.7909,18.3955,18.7909,467228.24458223,0
+BR.US,D,20121101,000000,18.8185,19.342,18.6381,19.3203,940556.68363067,0
+BR.US,D,20121102,000000,19.342,19.3597,18.8185,18.8185,539659.81378856,0
+BR.US,D,20121105,000000,18.8421,19.0956,18.6795,19.0956,656785.57586696,0
+BR.US,D,20121106,000000,19.1931,19.3597,18.7662,18.8549,1163924.2032969,0
+BR.US,D,20121107,000000,18.6755,18.7485,17.5711,18.0907,1524670.3335019,0
+BR.US,D,20121108,000000,18.0977,18.4437,17.8827,18.2634,991563.03117566,0
+BR.US,D,20121109,000000,18.1638,18.7051,18.0917,18.5809,959640.20138138,0
+BR.US,D,20121112,000000,18.5482,18.7869,18.5325,18.565,582500.11547456,0
+BR.US,D,20121113,000000,18.4181,18.8421,18.2544,18.6301,662173.82743785,0
+BR.US,D,20121114,000000,18.6223,18.7376,18.4605,18.5325,881846.74885953,0
+BR.US,D,20121115,000000,18.4921,18.7376,18.3274,18.5562,892620.20951031,0
+BR.US,D,20121116,000000,18.501,18.5897,18.222,18.4181,716619.20398283,0
+BR.US,D,20121119,000000,18.5976,18.7228,18.4428,18.6962,485955.79088528,0
+BR.US,D,20121120,000000,18.6301,18.8185,18.5562,18.8185,560204.74138562,0
+BR.US,D,20121121,000000,18.8273,19.139,18.6381,19.0866,1018279.1446957,0
+BR.US,D,20121123,000000,19.0836,19.2287,19.0058,19.1616,277165.85979059,0
+BR.US,D,20121126,000000,19.0788,19.417,19.0087,19.3105,1149976.4103635,0
+BR.US,D,20121127,000000,19.3597,19.3756,19.1123,19.1467,461356.23694146,0
+BR.US,D,20121128,000000,19.0581,19.204,18.9329,19.1547,447188.37049211,0
+BR.US,D,20121129,000000,19.276,19.351,19.1547,19.1941,327992.70036625,0
+BR.US,D,20121130,000000,19.2119,19.3687,19.0137,19.3263,681579.84923515,0
+BR.US,D,20121203,000000,19.351,19.3687,19.0769,19.1931,361191.34805553,0
+BR.US,D,20121204,000000,19.1853,19.3351,18.997,19.3105,500573.94600346,0
+BR.US,D,20121205,000000,19.3105,19.3105,19.1449,19.275,432351.15602153,0
+BR.US,D,20121206,000000,19.2839,19.4348,19.1103,19.418,652480.45109406,0
+BR.US,D,20121207,000000,19.418,19.4248,19.2119,19.342,396334.1474974,0
+BR.US,D,20121210,000000,19.4101,19.5817,19.1694,19.5511,481260.21309999,0
+BR.US,D,20121211,000000,19.5915,19.7394,19.4555,19.6329,565280.6305466,0
+BR.US,D,20121212,000000,19.6329,19.7118,19.4248,19.5156,531357.86999798,0
+BR.US,D,20121213,000000,19.5067,19.625,19.275,19.3105,425351.39838134,0
+BR.US,D,20121214,000000,19.6014,19.6014,19.0058,19.0207,602844.23866524,0
+BR.US,D,20121217,000000,19.0769,19.3263,18.997,19.275,730090.33999189,0
+BR.US,D,20121218,000000,19.2661,19.4101,19.2287,19.3844,398579.50585952,0
+BR.US,D,20121219,000000,19.4248,19.4248,19.1694,19.1774,476191.42308469,0
+BR.US,D,20121220,000000,19.2454,19.3934,19.1103,19.3263,629501.53069253,0
+BR.US,D,20121221,000000,19.0836,19.2523,18.6391,19.2523,1694501.16727,0
+BR.US,D,20121224,000000,19.203,19.3934,18.9556,19.3194,303619.30492049,0
+BR.US,D,20121226,000000,19.3844,19.3844,19.0137,19.0394,479992.50851434,0
+BR.US,D,20121227,000000,19.0936,19.0936,18.6992,18.7485,697444.41150195,0
+BR.US,D,20121228,000000,18.6578,18.8796,18.5917,18.7179,614146.07858733,0
+BR.US,D,20121231,000000,18.6391,18.9379,18.5592,18.8727,1121092.0149201,0
+BR.US,D,20130102,000000,19.2593,19.4653,19.1774,19.4555,907906.69848606,0
+BR.US,D,20130103,000000,19.4653,19.5244,19.2119,19.3687,990164.49947676,0
+BR.US,D,20130104,000000,19.418,19.4555,19.2661,19.3687,804504.59917019,0
+BR.US,D,20130107,000000,19.2839,19.4732,19.2119,19.3934,621401.40547198,0
+BR.US,D,20130108,000000,19.3597,19.7651,19.1853,19.482,1005099.0736595,0
+BR.US,D,20130109,000000,19.559,19.5658,19.2523,19.342,872319.69535737,0
+BR.US,D,20130110,000000,19.4011,19.4732,19.1616,19.2287,524496.03861671,0
+BR.US,D,20130111,000000,19.2287,19.3351,19.1537,19.2376,420282.60836604,0
+BR.US,D,20130114,000000,19.1616,19.1616,19.0137,19.0769,524431.13214193,0
+BR.US,D,20130115,000000,19.0689,19.2523,18.9052,19.13,963001.13977888,0
+BR.US,D,20130116,000000,19.0472,19.0689,18.9132,18.9476,400576.39412285,0
+BR.US,D,20130117,000000,19.0472,19.0629,18.9052,19.0394,447905.38420576,0
+BR.US,D,20130118,000000,18.997,19.1203,18.8796,19.1203,528281.91159134,0
+BR.US,D,20130122,000000,19.1449,19.3597,18.997,19.342,792500.95798949,0
+BR.US,D,20130123,000000,19.3597,19.3687,19.1449,19.2918,663998.30787754,0
+BR.US,D,20130124,000000,19.2287,19.4416,19.0936,19.4101,614958.42368582,0
+BR.US,D,20130125,000000,19.418,19.4416,19.3016,19.3597,551634.04422288,0
+BR.US,D,20130128,000000,19.342,19.4555,19.2376,19.2454,587103.40436601,0
+BR.US,D,20130129,000000,19.2376,19.3687,19.137,19.3597,772004.71024851,0
+BR.US,D,20130130,000000,19.3687,19.3687,19.0836,19.137,914623.50446272,0
+BR.US,D,20130131,000000,19.1694,19.4732,19.0836,19.4416,989452.55658145,0
+BR.US,D,20130201,000000,19.5658,19.5915,19.3687,19.4475,590771.63435507,0
+BR.US,D,20130204,000000,19.3194,19.5244,19.2918,19.3351,579691.8962764,0
+BR.US,D,20130205,000000,19.4011,19.4475,19.2918,19.3934,913556.60428343,0
+BR.US,D,20130206,000000,19.3687,19.4555,19.2839,19.4348,486825.94331289,0
+BR.US,D,20130207,000000,19.4732,19.5511,18.428,18.4437,1677439.8918743,0
+BR.US,D,20130208,000000,18.4774,18.6006,18.0139,18.1302,1818522.2281307,0
+BR.US,D,20130211,000000,18.1716,18.4684,18.1381,18.3668,2085797.9638258,0
+BR.US,D,20130212,000000,18.3767,18.5433,18.3767,18.4142,1054166.3402703,0
+BR.US,D,20130213,000000,18.3955,18.5078,18.3195,18.4941,1093156.8766705,0
+BR.US,D,20130214,000000,18.4774,18.6391,18.4191,18.5592,926452.70949245,0
+BR.US,D,20130215,000000,18.5512,18.7179,18.5512,18.6006,785952.5031818,0
+BR.US,D,20130219,000000,18.5917,18.8056,18.5917,18.7909,1129010.604844,0
+BR.US,D,20130220,000000,18.7573,18.9556,18.7573,18.8727,989806.49970177,0
+BR.US,D,20130221,000000,18.8313,18.8973,18.6478,18.7662,1582621.673849,0
+BR.US,D,20130222,000000,18.8224,18.9476,18.7819,18.8056,667084.40792086,0
+BR.US,D,20130225,000000,18.8875,18.9132,18.4851,18.5028,800009.82579127,0
+BR.US,D,20130226,000000,18.5769,18.7089,18.4615,18.6242,1084503.018087,0
+BR.US,D,20130227,000000,18.6006,18.9556,18.6006,18.8727,677642.86587392,0
+BR.US,D,20130228,000000,18.8313,18.9802,18.8145,18.9289,817764.78913621,0
+BR.US,D,20130301,000000,18.8313,19.0394,18.7179,18.8973,1107262.8791361,0
+BR.US,D,20130304,000000,18.8451,18.9289,18.6922,18.8392,784358.23789486,0
+BR.US,D,20130305,000000,18.9379,19.1694,18.9379,19.0472,541840.26567589,0
+BR.US,D,20130306,000000,19.0472,19.1616,18.9052,19.0769,895993.31787185,0
+BR.US,D,20130307,000000,19.0836,19.1931,19.0561,19.1694,547768.05231845,0
+BR.US,D,20130308,000000,19.2523,19.559,19.1853,19.559,823597.24439392,0
+BR.US,D,20130311,000000,19.4555,19.6477,19.418,19.5817,1422589.6894461,0
+BR.US,D,20130312,000000,19.6014,19.6477,19.3687,19.559,909654.10248693,0
+BR.US,D,20130313,000000,19.5758,19.7848,19.5758,19.7671,934957.48601672,0
+BR.US,D,20130314,000000,19.8322,19.9475,19.7848,19.915,615018.25934227,0
+BR.US,D,20130315,000000,19.9475,19.9899,19.8242,19.9809,1176426.8130024,0
+BR.US,D,20130318,000000,19.8616,19.9809,19.7414,19.8716,547224.46059212,0
+BR.US,D,20130319,000000,19.8616,19.8981,19.7226,19.8459,597816.01519668,0
+BR.US,D,20130320,000000,19.9475,20.2827,19.9238,20.2294,565868.84547436,0
+BR.US,D,20130321,000000,20.2463,20.2984,20.1397,20.1969,673542.60216206,0
+BR.US,D,20130322,000000,20.2294,20.3873,20.2294,20.3803,672431.07878134,0
+BR.US,D,20130325,000000,20.4356,20.6367,20.396,20.5075,837128.21605942,0
+BR.US,D,20130326,000000,20.4987,20.6061,20.2984,20.4267,945472.33493203,0
+BR.US,D,20130327,000000,20.3557,20.5292,20.2729,20.4888,482394.04808141,0
+BR.US,D,20130328,000000,20.4197,20.687,20.3803,20.6446,859634.53619142,0
+BR.US,D,20130401,000000,20.5657,20.6525,20.2216,20.3064,824296.00316153,0
+BR.US,D,20130402,000000,20.3153,20.4267,20.0648,20.0973,701457.45713832,0
+BR.US,D,20130403,000000,20.0895,20.1397,19.8529,19.8981,807376.71067947,0
+BR.US,D,20130404,000000,19.8459,19.9574,19.7502,19.8459,337343.28939008,0
+BR.US,D,20130405,000000,19.5817,19.625,19.349,19.4643,1544733.5333564,0
+BR.US,D,20130408,000000,19.4161,19.5314,19.3677,19.5314,585056.82208291,0
+BR.US,D,20130409,000000,19.4979,19.625,19.4161,19.5412,619168.21707389,0
+BR.US,D,20130410,000000,19.5314,20.1131,19.4979,20.0796,668245.62532133,0
+BR.US,D,20130411,000000,20.0727,20.7462,20.0648,20.6958,1375881.3675284,0
+BR.US,D,20130412,000000,20.6791,20.7215,20.3715,20.4621,658821.0023497,0
+BR.US,D,20130415,000000,20.3231,20.412,19.7049,19.7049,874239.5071819,0
+BR.US,D,20130416,000000,19.8893,20.1556,19.6872,20.1397,826310.13220723,0
+BR.US,D,20130417,000000,20.0076,20.3153,19.8085,20.2216,1122259.3173026,0
+BR.US,D,20130418,000000,20.2984,20.2984,20.0648,20.1556,706114.4967042,0
+BR.US,D,20130419,000000,20.188,20.4267,20.049,20.3715,740387.14371846,0
+BR.US,D,20130422,000000,20.3715,20.5164,20.0973,20.4267,570501.5451122,0
+BR.US,D,20130423,000000,20.4454,20.4789,20.2294,20.3715,831753.14861622,0
+BR.US,D,20130424,000000,20.3715,20.404,20.2216,20.3557,809351.28734209,0
+BR.US,D,20130425,000000,20.4197,20.4534,20.3478,20.3626,560995.78904707,0
+BR.US,D,20130426,000000,20.3715,20.4987,20.2127,20.3557,536191.3740422,0
+BR.US,D,20130429,000000,20.3803,20.4789,20.3389,20.3803,795521.13739437,0
+BR.US,D,20130430,000000,20.4197,20.9286,20.3557,20.9286,829508.80441777,0
+BR.US,D,20130501,000000,20.9463,21.2323,20.8625,20.8625,1130336.1167588,0
+BR.US,D,20130502,000000,20.9542,21.2244,20.8468,21.0765,736556.64754243,0
+BR.US,D,20130503,000000,21.1938,21.25,21.0124,21.0439,838431.41637349,0
+BR.US,D,20130506,000000,21.0686,21.1475,20.9858,21.0439,440783.92692535,0
+BR.US,D,20130507,000000,20.9611,21.6287,20.8625,21.6128,889665.95074389,0
+BR.US,D,20130508,000000,21.6128,21.7598,21.5517,21.7598,1082318.509545,0
+BR.US,D,20130509,000000,21.7273,21.9669,21.5695,21.6128,1231546.608387,0
+BR.US,D,20130510,000000,21.6128,21.7431,21.5251,21.5695,849166.33880486,0
+BR.US,D,20130513,000000,21.533,21.7431,21.533,21.674,610205.03857143,0
+BR.US,D,20130514,000000,21.6128,21.9343,21.6128,21.9078,580858.18449521,0
+BR.US,D,20130515,000000,21.9008,22.0013,21.8446,21.9935,585828.60063467,0
+BR.US,D,20130516,000000,21.9836,22.166,21.9836,22.1158,1357029.0790941,0
+BR.US,D,20130517,000000,22.1916,22.5654,22.166,22.5398,1416848.5089185,0
+BR.US,D,20130520,000000,22.5398,22.6748,22.5063,22.6009,1062128.5392319,0
+BR.US,D,20130521,000000,22.6275,22.6275,22.3673,22.4027,815543.77070212,0
+BR.US,D,20130522,000000,22.377,22.4333,22.1414,22.2844,1522171.4342226,0
+BR.US,D,20130523,000000,22.1483,22.7133,22.0695,22.6107,1638036.5908611,0
+BR.US,D,20130524,000000,22.5565,22.8001,22.3673,22.7911,1140226.2408543,0
+BR.US,D,20130528,000000,23.0742,23.297,22.9075,23.2448,1094629.4423172,0
+BR.US,D,20130529,000000,23.1156,23.2231,22.7459,22.7911,1860619.1478477,0
+BR.US,D,20130530,000000,22.7911,22.8908,22.3938,22.4027,1794081.8978829,0
+BR.US,D,20130531,000000,22.2864,22.7921,22.1582,22.5555,2205953.0327821,0
+BR.US,D,20130603,000000,22.5565,22.6009,22.0615,22.2587,1349657.1233875,0
+BR.US,D,20130604,000000,22.2587,22.3219,22.027,22.0695,871151.37881123,0
+BR.US,D,20130605,000000,22.0695,22.0695,21.8289,21.8584,1825016.932264,0
+BR.US,D,20130606,000000,21.8584,22.1325,21.7865,21.9836,1827849.4913902,0
+BR.US,D,20130607,000000,21.9836,22.3416,21.8446,22.3139,1080158.3409311,0
+BR.US,D,20130610,000000,22.3139,22.3416,22.1158,22.2745,806648.54116546,0
+BR.US,D,20130611,000000,22.1414,22.2498,21.9669,22.166,656981.30945497,0
+BR.US,D,20130612,000000,22.243,22.3317,21.9935,22.0822,638386.61859251,0
+BR.US,D,20130613,000000,22.1069,22.3967,21.9669,22.3603,722633.19453719,0
+BR.US,D,20130614,000000,22.3071,22.4451,22.1926,22.244,486617.02559716,0
+BR.US,D,20130617,000000,22.3336,22.5683,22.2912,22.4047,703608.49827926,0
+BR.US,D,20130618,000000,22.4777,22.6925,22.4451,22.5782,409712.99461262,0
+BR.US,D,20130619,000000,22.5683,22.6048,22.167,22.2113,705233.18847625,0
+BR.US,D,20130620,000000,21.9925,22.2992,21.6533,22.0763,1062882.0628376,0
+BR.US,D,20130621,000000,22.1256,22.1749,21.8564,21.8988,1289577.0535002,0
+BR.US,D,20130624,000000,21.7568,21.7845,21.5291,21.6011,1112007.1367775,0
+BR.US,D,20130625,000000,21.7154,21.7668,21.463,21.6888,693725.47332945,0
+BR.US,D,20130626,000000,21.8821,22.2992,21.6415,21.6888,1009104.0059865,0
+BR.US,D,20130627,000000,21.817,22.027,21.7154,21.9826,736805.11764122,0
+BR.US,D,20130628,000000,21.9669,22.3436,21.7845,22.244,1210888.0944591,0
+BR.US,D,20130701,000000,22.3524,22.7409,22.2992,22.6698,688251.01784673,0
+BR.US,D,20130702,000000,22.7015,22.8878,22.4047,22.5348,908092.2904374,0
+BR.US,D,20130703,000000,22.5003,22.7872,22.4362,22.7262,325464.3903406,0
+BR.US,D,20130705,000000,22.8878,22.9865,22.6541,22.8552,459779.21243688,0
+BR.US,D,20130708,000000,22.9469,23.2783,22.8799,23.2132,699742.50637483,0
+BR.US,D,20130709,000000,23.2448,23.3749,22.8799,22.9312,766938.96272422,0
+BR.US,D,20130710,000000,22.8711,23.1058,22.8711,23.0545,428128.17850577,0
+BR.US,D,20130711,000000,23.2783,23.3819,23.2221,23.3306,608187.86703473,0
+BR.US,D,20130712,000000,23.366,23.7408,23.3493,23.5574,395381.84781266,0
+BR.US,D,20130715,000000,23.6234,23.7674,23.4991,23.5662,396901.06498809,0
+BR.US,D,20130716,000000,23.5899,23.7979,23.4479,23.4479,392462.07061095,0
+BR.US,D,20130717,000000,23.4991,23.582,23.4321,23.5218,277517.77458357,0
+BR.US,D,20130718,000000,23.5741,23.8226,23.5741,23.7674,549609.7735405,0
+BR.US,D,20130719,000000,23.7328,23.8758,23.5978,23.7496,340957.76870472,0
+BR.US,D,20130722,000000,23.7328,23.9912,23.7151,23.8837,449424.60138121,0
+BR.US,D,20130723,000000,23.9755,24.0838,23.8414,23.9518,442948.15219399,0
+BR.US,D,20130724,000000,24.0326,24.143,23.8137,23.8837,617528.31442188,0
+BR.US,D,20130725,000000,23.8414,23.9755,23.6904,23.9351,500967.44150685,0
+BR.US,D,20130726,000000,23.7979,24.0001,23.7496,23.9518,288197.93217684,0
+BR.US,D,20130729,000000,23.9005,24.0089,23.7752,23.8669,465893.60519445,0
+BR.US,D,20130730,000000,23.9419,24.1352,23.7979,23.8669,461328.8545224,0
+BR.US,D,20130731,000000,23.9419,24.286,23.8414,24.22,747528.88427224,0
+BR.US,D,20130801,000000,24.3659,25.0058,24.3659,24.4714,1516647.2847201,0
+BR.US,D,20130802,000000,24.4872,24.5089,24.2456,24.4635,652150.84790178,0
+BR.US,D,20130805,000000,24.358,24.5847,23.8906,24.5266,638301.42884434,0
+BR.US,D,20130806,000000,24.5089,24.6863,24.3747,24.429,518549.99702813,0
+BR.US,D,20130807,000000,24.3747,24.4714,24.143,24.2525,888867.80393676,0
+BR.US,D,20130808,000000,25.1034,25.9405,25.1034,25.5826,1980242.7950417,0
+BR.US,D,20130809,000000,25.5324,26.3202,25.5324,26.1427,977853.56670449,0
+BR.US,D,20130812,000000,26.0264,26.41,26.0264,26.1752,754106.74982632,0
+BR.US,D,20130813,000000,26.3103,26.7363,26.1752,26.5707,698158.38272458,0
+BR.US,D,20130814,000000,25.8914,26.2098,25.5392,25.6734,916430.74412004,0
+BR.US,D,20130815,000000,25.6013,25.625,25.2652,25.5472,830912.40693501,0
+BR.US,D,20130816,000000,25.5235,25.697,25.4633,25.5826,462273.0408978,0
+BR.US,D,20130819,000000,25.625,25.8834,25.4978,25.6891,366702.31343032,0
+BR.US,D,20130820,000000,25.7118,25.8292,25.5916,25.6891,1357359.69645,0
+BR.US,D,20130821,000000,25.5235,25.9218,25.4978,25.6813,813557.02407548,0
+BR.US,D,20130822,000000,25.775,26.0431,25.7562,25.983,270924.69657445,0
+BR.US,D,20130823,000000,26.0431,26.1339,25.8577,25.8914,648562.73684252,0
+BR.US,D,20130826,000000,25.9218,26.0984,25.8361,25.8981,361719.72732684,0
+BR.US,D,20130827,000000,25.703,25.8025,25.2405,25.2493,492108.72186225,0
+BR.US,D,20130828,000000,25.3076,25.3707,25.0739,25.0817,812221.37052403,0
+BR.US,D,20130829,000000,25.0886,25.3303,24.9358,25.275,899777.16251913,0
+BR.US,D,20130830,000000,25.2129,25.3303,24.8274,24.9032,554730.2859029,0
+BR.US,D,20130903,000000,25.133,25.2799,24.4547,24.7731,1634604.6610067,0
+BR.US,D,20130904,000000,24.8067,25.0068,24.7564,25.0068,979267.31085841,0
+BR.US,D,20130905,000000,25.0432,25.2612,24.9753,25.1725,459544.94062947,0
+BR.US,D,20130906,000000,25.2089,25.3539,24.8569,25.1645,639867.29754856,0
+BR.US,D,20130909,000000,25.2316,25.3953,25.1094,25.348,646600.33014392,0
+BR.US,D,20130910,000000,25.4613,25.7207,25.3687,25.7108,471025.2733572,0
+BR.US,D,20130911,000000,25.6664,25.8657,25.4299,25.7937,547724.4432807,0
+BR.US,D,20130912,000000,25.8924,25.8924,25.1143,25.774,467766.76549022,0
+BR.US,D,20130913,000000,25.8301,25.9849,25.6171,25.837,667917.03629273,0
+BR.US,D,20130916,000000,26.0618,26.1644,25.774,25.9228,542264.18608934,0
+BR.US,D,20130917,000000,25.8991,26.1457,25.702,26.1269,361432.71900865,0
+BR.US,D,20130918,000000,26.1644,26.4227,26.0698,26.3222,525820.53636782,0
+BR.US,D,20130919,000000,26.405,26.4642,26.3222,26.331,289171.52929863,0
+BR.US,D,20130920,000000,26.4139,26.5834,26.2295,26.2532,1116876.1365501,0
+BR.US,D,20130923,000000,26.1457,26.4819,26.0027,26.4317,920046.23759834,0
+BR.US,D,20130924,000000,26.4918,26.7008,26.261,26.5342,411840.7099892,0
+BR.US,D,20130925,000000,26.6229,26.6584,26.331,26.4572,494319.59865965,0
+BR.US,D,20130926,000000,26.4731,26.6752,26.2788,26.5667,470052.69039909,0
+BR.US,D,20130927,000000,26.4227,26.6584,26.3055,26.5993,444466.35520578,0
+BR.US,D,20130930,000000,26.3735,26.903,26.3469,26.7521,845841.91029943,0
+BR.US,D,20131001,000000,26.8034,27.2668,26.8034,27.2322,1479439.6480491,0
+BR.US,D,20131002,000000,27.0124,27.2076,26.893,27.1406,617299.11343279,0
+BR.US,D,20131003,000000,27.1031,27.1031,26.6506,26.8498,767878.07828127,0
+BR.US,D,20131004,000000,26.7433,27.0124,26.7433,26.9287,360070.69720181,0
+BR.US,D,20131007,000000,26.7176,26.8576,26.615,26.685,360309.02566392,0
+BR.US,D,20131008,000000,26.6229,26.8378,26.541,26.5667,894927.43185623,0
+BR.US,D,20131009,000000,26.5667,26.7008,26.1959,26.2877,683470.2503133,0
+BR.US,D,20131010,000000,26.541,27.0874,26.5006,26.972,830660.89434523,0
+BR.US,D,20131011,000000,26.7867,27.2322,26.7264,27.2155,533890.23667831,0
+BR.US,D,20131014,000000,27.0558,27.5705,27.0302,27.5705,458541.93276128,0
+BR.US,D,20131015,000000,27.4344,27.5932,27.3171,27.3842,575301.58175534,0
+BR.US,D,20131016,000000,27.4758,27.7963,27.461,27.6346,446147.8385682,0
+BR.US,D,20131017,000000,27.5015,28.0171,27.468,27.8397,761487.83300587,0
+BR.US,D,20131018,000000,27.9738,28.0438,27.816,27.9817,473985.61710565,0
+BR.US,D,20131021,000000,28.0507,28.5703,27.8654,28.5625,689648.53538196,0
+BR.US,D,20131022,000000,28.5407,28.9578,28.524,28.885,625612.21302372,0
+BR.US,D,20131023,000000,28.6552,28.9341,28.6552,28.8661,524987.90799595,0
+BR.US,D,20131024,000000,28.7073,29.2537,28.6552,29.1865,594910.43628635,0
+BR.US,D,20131025,000000,29.2043,29.4075,29.1274,29.3898,399971.95257641,0
+BR.US,D,20131028,000000,29.4075,29.4913,29.2803,29.44,663859.36745494,0
+BR.US,D,20131029,000000,29.4745,29.8107,29.4312,29.794,507914.46263627,0
+BR.US,D,20131030,000000,29.794,30.0307,29.6767,29.6767,510914.35876779,0
+BR.US,D,20131031,000000,29.7329,30.007,29.6243,29.6243,658223.65994893,0
+BR.US,D,20131101,000000,29.66,29.8344,29.3651,29.6855,424221.6200546,0
+BR.US,D,20131104,000000,29.7496,29.9183,29.5485,29.5732,695415.07000122,0
+BR.US,D,20131105,000000,29.4479,29.6688,29.3365,29.3739,1061974.3863542,0
+BR.US,D,20131106,000000,29.3819,29.6086,28.7477,29.0693,1505559.433332,0
+BR.US,D,20131107,000000,30.3402,34.0073,29.087,29.3819,3618432.5246166,0
+BR.US,D,20131108,000000,29.8699,30.5591,29.6924,30.4172,1460323.677061,0
+BR.US,D,20131111,000000,30.3077,30.5434,30.0217,30.2485,970744.2793881,0
+BR.US,D,20131112,000000,30.1125,30.576,30.1125,30.576,934402.73849003,0
+BR.US,D,20131113,000000,30.4685,30.6785,30.3314,30.6529,618447.14670557,0
+BR.US,D,20131114,000000,30.6529,30.856,30.5434,30.6312,479095.98783135,0
+BR.US,D,20131115,000000,30.7199,30.8402,30.5336,30.6953,708795.94544379,0
+BR.US,D,20131118,000000,30.6953,30.922,30.5848,30.7268,1057911.6466982,0
+BR.US,D,20131119,000000,30.7495,31.1833,30.7495,31.0739,645958.36454174,0
+BR.US,D,20131120,000000,31.2592,31.7,31.0413,31.2514,1105009.4074646,0
+BR.US,D,20131121,000000,31.4189,32.0925,31.3895,32.0925,1325141.7450281,0
+BR.US,D,20131122,000000,32.1477,32.2285,31.8755,32.0117,600610.03610347,0
+BR.US,D,20131125,000000,32.1724,32.2128,31.8755,31.9683,883632.69107982,0
+BR.US,D,20131126,000000,32.0737,32.6151,31.9524,32.3804,1068798.6936798,0
+BR.US,D,20131127,000000,32.5539,32.6328,32.2217,32.3202,635938.42749668,0
+BR.US,D,20131129,000000,32.3202,32.4405,32.1181,32.1477,361042.26599626,0
+BR.US,D,20131202,000000,32.2945,32.7403,32.0184,32.4869,1111342.8595745,0
+BR.US,D,20131203,000000,32.2945,32.8516,32.27,32.758,1123422.5630305,0
+BR.US,D,20131204,000000,32.8014,32.8014,32.1378,32.4138,1031105.2726116,0
+BR.US,D,20131205,000000,32.2945,32.3202,31.841,32.0017,916295.86035212,0
+BR.US,D,20131206,000000,32.2038,32.5628,32.1891,32.5135,1532635.5749544,0
+BR.US,D,20131209,000000,32.6585,32.7343,32.3202,32.4672,777940.61020042,0
+BR.US,D,20131210,000000,32.4208,32.899,32.1704,32.3291,1301327.1537637,0
+BR.US,D,20131211,000000,32.4928,32.5303,32.0165,32.0806,619049.55992466,0
+BR.US,D,20131212,000000,32.0244,32.3449,31.99,32.1536,813077.32466026,0
+BR.US,D,20131213,000000,32.9898,33.0173,32.5461,32.687,1578400.7246606,0
+BR.US,D,20131216,000000,32.687,32.9799,32.5982,32.8723,994999.01768464,0
+BR.US,D,20131217,000000,32.9287,32.9287,32.5135,32.7206,833462.01439769,0
+BR.US,D,20131218,000000,32.7423,33.0824,32.3607,33.0677,741941.85662231,0
+BR.US,D,20131219,000000,33.2096,33.254,32.9542,33.0085,603978.07364667,0
+BR.US,D,20131220,000000,33.1001,33.7125,32.9207,33.6849,1312806.4723278,0
+BR.US,D,20131223,000000,33.8013,33.888,33.5172,33.5882,646847.78607905,0
+BR.US,D,20131224,000000,33.6602,33.888,33.6602,33.8387,234096.3571155,0
+BR.US,D,20131226,000000,33.8475,33.8802,33.5755,33.677,511691.20813788,0
+BR.US,D,20131227,000000,33.6938,33.8387,33.6602,33.677,392071.61759857,0
+BR.US,D,20131230,000000,33.7125,33.7214,33.4453,33.5518,744699.36763704,0
+BR.US,D,20131231,000000,33.5882,33.6602,33.3693,33.4818,674811.32091138,0
+BR.US,D,20140102,000000,33.4916,33.5597,33.1081,33.2875,779660.63178224,0
+BR.US,D,20140103,000000,33.3862,33.5952,33.3545,33.4541,891685.15060793,0
+BR.US,D,20140106,000000,33.5882,33.7036,33.4631,33.5518,758775.95935623,0
+BR.US,D,20140107,000000,33.5518,33.7292,32.7945,33.2441,2764297.7979996,0
+BR.US,D,20140108,000000,33.254,33.2787,31.4476,32.5638,5356389.5909195,0
+BR.US,D,20140109,000000,32.7777,32.8723,32.1536,32.5224,2698101.3070275,0
+BR.US,D,20140110,000000,32.6161,32.6959,32.3607,32.5539,1329616.2351338,0
+BR.US,D,20140113,000000,32.5982,32.827,32.2197,32.3981,1289093.2974304,0
+BR.US,D,20140114,000000,32.4672,32.6259,32.27,32.5982,747112.06300448,0
+BR.US,D,20140115,000000,32.7038,32.7866,32.5303,32.6792,567796.77060823,0
+BR.US,D,20140116,000000,32.5707,32.7038,32.4928,32.5982,587400.55432089,0
+BR.US,D,20140117,000000,32.5066,32.5982,32.3508,32.5539,817721.18009846,0
+BR.US,D,20140121,000000,32.7511,32.8813,32.2768,32.4308,620585.00371882,0
+BR.US,D,20140122,000000,32.5066,32.7423,32.477,32.6515,710175.20803298,0
+BR.US,D,20140123,000000,32.5539,32.5982,31.99,32.2028,1172243.3878697,0
+BR.US,D,20140124,000000,32.126,32.126,31.0749,31.0994,1184920.4337263,0
+BR.US,D,20140127,000000,31.1341,31.3282,30.7189,30.7189,983806.70743875,0
+BR.US,D,20140128,000000,30.7879,31.0138,30.7327,30.9122,665950.57293945,0
+BR.US,D,20140129,000000,30.7327,30.9724,30.4231,30.5828,939683.48871207,0
+BR.US,D,20140130,000000,30.8392,31.204,30.7879,31.1853,574722.49430061,0
+BR.US,D,20140131,000000,30.8886,30.9901,30.4063,30.7406,1111142.0551682,0
+BR.US,D,20140203,000000,30.8234,31.0226,29.5997,29.8877,1767213.6598125,0
+BR.US,D,20140204,000000,30.01,30.3127,29.7122,30.2702,1104348.1727527,0
+BR.US,D,20140205,000000,30.2445,30.2445,29.7042,30.1075,559422.82119719,0
+BR.US,D,20140206,000000,30.2702,30.9901,29.865,30.6005,988225.41854252,0
+BR.US,D,20140207,000000,30.712,31.5235,30.6686,31.5078,964019.36010208,0
+BR.US,D,20140210,000000,31.4229,31.4723,31.0994,31.3184,955067.33739999,0
+BR.US,D,20140211,000000,31.3736,31.6241,31.1341,31.4791,724295.40878992,0
+BR.US,D,20140212,000000,31.4564,31.634,31.3095,31.5749,614078.12962154,0
+BR.US,D,20140213,000000,31.204,31.5816,31.204,31.4397,518834.97701899,0
+BR.US,D,20140214,000000,31.3184,31.6162,31.1241,31.5816,640900.73032679,0
+BR.US,D,20140218,000000,31.7355,32.0165,31.277,31.8962,923907.15868443,0
+BR.US,D,20140219,000000,31.8213,31.974,31.4397,31.5569,975458.11211942,0
+BR.US,D,20140220,000000,31.4062,31.5502,31.211,31.4397,764371.1003155,0
+BR.US,D,20140221,000000,31.4723,31.5235,31.2928,31.3638,419561.53799771,0
+BR.US,D,20140224,000000,31.3184,31.7217,31.2691,31.3539,529657.11752587,0
+BR.US,D,20140225,000000,31.277,31.4663,31.1428,31.3972,653154.86993362,0
+BR.US,D,20140226,000000,31.489,31.7493,31.2928,31.7355,1020546.8146585,0
+BR.US,D,20140227,000000,31.6625,31.9219,31.5078,31.8016,370042.96855446,0
+BR.US,D,20140228,000000,31.7355,32.0974,31.7355,31.989,911333.55752201,0
+BR.US,D,20140303,000000,31.6872,32.2848,31.634,32.0974,1249245.7927301,0
+BR.US,D,20140304,000000,32.4308,32.906,32.3981,32.899,952143.50354362,0
+BR.US,D,20140305,000000,32.8034,32.9454,32.6604,32.8626,925238.75558121,0
+BR.US,D,20140306,000000,32.899,32.9621,32.5795,32.6259,654770.43265759,0
+BR.US,D,20140307,000000,32.6959,33.043,32.6259,32.8459,676037.44478664,0
+BR.US,D,20140310,000000,32.76,32.9287,32.6161,32.6693,524054.87742091,0
+BR.US,D,20140311,000000,32.6604,32.8172,32.3291,32.4308,552462.61594007,0
+BR.US,D,20140312,000000,32.2344,32.4869,32.0224,32.3705,738918.63472643,0
+BR.US,D,20140313,000000,32.4572,32.4572,31.7079,31.7463,576389.77937167,0
+BR.US,D,20140314,000000,31.6113,31.9563,31.5777,31.7168,668742.56551891,0
+BR.US,D,20140317,000000,31.8075,32.2601,31.7326,31.9288,756724.30625479,0
+BR.US,D,20140318,000000,31.9288,32.269,31.8509,32.1141,727591.44071264,0
+BR.US,D,20140319,000000,32.0786,32.1684,31.4082,31.6478,671264.79056254,0
+BR.US,D,20140320,000000,31.7326,31.8263,31.4516,31.7799,709225.95083925,0
+BR.US,D,20140321,000000,31.843,31.8607,30.8392,30.9477,1552566.9335321,0
+BR.US,D,20140324,000000,31.0749,31.2307,30.6174,30.922,594438.85018047,0
+BR.US,D,20140325,000000,31.1183,31.3568,30.8886,31.1094,702173.45668829,0
+BR.US,D,20140326,000000,31.3668,31.3668,31.0078,31.1261,937473.62607834,0
+BR.US,D,20140327,000000,31.0847,31.3036,30.922,30.9397,832905.23854367,0
+BR.US,D,20140328,000000,31.0512,31.2208,30.922,30.9397,449186.27291911,0
+BR.US,D,20140331,000000,31.1094,31.6389,31.0236,31.6389,561273.66989225,0
+BR.US,D,20140401,000000,31.765,32.3015,31.6822,32.2848,1133717.3384297,0
+BR.US,D,20140402,000000,32.2848,32.3981,32.1141,32.3439,581154.32028641,0
+BR.US,D,20140403,000000,32.3015,32.3508,31.9563,32.0786,483450.80662402,0
+BR.US,D,20140404,000000,31.9713,32.2255,31.1004,31.1438,662020.6887239,0
+BR.US,D,20140407,000000,31.0078,31.1538,30.6597,30.8796,1080247.5873338,0
+BR.US,D,20140408,000000,30.931,31.3765,30.7672,31.2948,766212.82153755,0
+BR.US,D,20140409,000000,31.4082,31.8173,31.3115,31.7887,563633.62874892,0
+BR.US,D,20140410,000000,31.7552,31.9466,31.0847,31.1705,842870.41075064,0
+BR.US,D,20140411,000000,30.8964,31.1361,30.3186,30.3334,553744.51881709,0
+BR.US,D,20140414,000000,30.5641,30.6005,30.2585,30.4802,546746.78950425,0
+BR.US,D,20140415,000000,30.5385,30.8047,30.1125,30.4882,583521.37828877,0
+BR.US,D,20140416,000000,30.7189,31.1183,30.7012,31.0847,356344.65988364,0
+BR.US,D,20140417,000000,31.0138,31.6033,30.8796,31.3668,482424.47299146,0
+BR.US,D,20140421,000000,31.3668,31.5275,31.0927,31.3992,439843.79720462,0
+BR.US,D,20140422,000000,31.4259,31.7986,31.4259,31.6922,490037.79965112,0
+BR.US,D,20140423,000000,31.7079,31.8775,31.5846,31.6922,413120.58453888,0
+BR.US,D,20140424,000000,31.7986,32.0362,31.5609,32.0362,745721.64461492,0
+BR.US,D,20140425,000000,31.843,31.9466,31.6033,31.6655,517646.37719948,0
+BR.US,D,20140428,000000,31.7326,32.1437,31.5372,32.0137,727437.28783502,0
+BR.US,D,20140429,000000,32.0057,32.1861,31.9189,31.987,454692.16747555,0
+BR.US,D,20140430,000000,31.9189,32.6614,31.8075,32.6614,962744.55637075,0
+BR.US,D,20140501,000000,32.6614,32.7965,32.4061,32.5638,380577.08657947,0
+BR.US,D,20140502,000000,32.4869,32.9839,32.4869,32.6979,331488.52253167,0
+BR.US,D,20140505,000000,32.6614,32.9651,32.3084,32.8833,305288.6183189,0
+BR.US,D,20140506,000000,32.7965,32.9484,32.6348,32.7363,255953.61249964,0
+BR.US,D,20140507,000000,32.8833,33.037,32.4869,32.893,721056.17003263,0
+BR.US,D,20140508,000000,32.8202,33.047,32.5805,32.6348,566599.0433157,0
+BR.US,D,20140509,000000,32.6515,33.0114,32.3794,32.7965,829032.14749356,0
+BR.US,D,20140512,000000,32.9651,33.4009,32.8556,33.1692,741107.19992311,0
+BR.US,D,20140513,000000,33.1692,34.0399,33.0854,33.888,1377860.0008456,0
+BR.US,D,20140514,000000,33.8555,33.8555,33.3506,33.392,725216.26940093,0
+BR.US,D,20140515,000000,33.3024,33.3338,32.4495,32.7886,722270.12394386,0
+BR.US,D,20140516,000000,32.8112,33.0774,32.5707,33.0567,566903.29241625,0
+BR.US,D,20140519,000000,33.0114,33.7579,32.9315,33.6839,605572.33893359,0
+BR.US,D,20140520,000000,33.6583,33.6918,32.9839,33.0716,472592.15622509,0
+BR.US,D,20140521,000000,33.2244,33.7816,33.1357,33.6839,583744.49429585,0
+BR.US,D,20140522,000000,33.6839,34.0665,33.5745,33.9363,637514.43783758,0
+BR.US,D,20140523,000000,33.9206,34.5516,33.9058,34.4767,710391.22489438,0
+BR.US,D,20140527,000000,34.5004,35.0536,34.4077,34.8069,733917.79367691,0
+BR.US,D,20140528,000000,34.8316,35.1047,34.6689,34.7715,787816.53600455,0
+BR.US,D,20140529,000000,35.0536,35.2941,34.7715,35.1383,1018383.6035536,0
+BR.US,D,20140530,000000,35.0536,35.1985,34.8229,34.944,673871.19119066,0
+BR.US,D,20140602,000000,35.0367,35.516,34.7478,35.3957,676902.5263959,0
+BR.US,D,20140603,000000,35.303,35.4114,35.0536,35.1216,716936.63721107,0
+BR.US,D,20140604,000000,35.1383,36.0514,35.1383,35.8896,1046136.1923429,0
+BR.US,D,20140605,000000,35.8896,35.9479,35.3118,35.3621,893445.7387365,0
+BR.US,D,20140606,000000,35.4538,35.7399,35.2744,35.4272,1033098.1042203,0
+BR.US,D,20140609,000000,35.4025,35.516,35.0446,35.1383,966473.63617993,0
+BR.US,D,20140610,000000,35.0811,35.3345,35.0536,35.1147,708685.40160392,0
+BR.US,D,20140611,000000,35.0723,35.1649,34.8316,35.1047,385418.70393302,0
+BR.US,D,20140612,000000,35.0536,35.0979,34.7617,34.8918,325685.47802034,0
+BR.US,D,20140613,000000,34.9579,35.1482,34.7872,34.9007,295499.91059025,0
+BR.US,D,20140616,000000,34.8671,35.0446,34.6255,34.7212,325749.37033146,0
+BR.US,D,20140617,000000,34.5575,35.3877,34.5575,35.0367,583910.81713748,0
+BR.US,D,20140618,000000,35.0279,35.1216,34.8129,35.0633,459752.84418151,0
+BR.US,D,20140619,000000,35.1147,35.1995,34.8583,34.9943,417134.64433893,0
+BR.US,D,20140620,000000,34.9519,35.1906,34.943,34.9845,870281.22638364,0
+BR.US,D,20140623,000000,35.0811,35.1826,34.8059,35.0279,492054.97118782,0
+BR.US,D,20140624,000000,34.9845,35.3631,34.7705,34.8129,520002.27940146,0
+BR.US,D,20140625,000000,34.8296,35.2083,34.7872,34.9263,715362.65519751,0
+BR.US,D,20140626,000000,34.8671,34.9342,34.6255,34.7962,430855.26461044,0
+BR.US,D,20140627,000000,34.6759,34.943,34.4964,34.9095,499065.88462836,0
+BR.US,D,20140630,000000,34.9095,35.6885,34.5418,35.6501,1113571.991318,0
+BR.US,D,20140701,000000,35.6985,36.2181,35.6787,35.6985,1038363.6419872,0
+BR.US,D,20140702,000000,35.5258,35.7723,35.1383,35.1826,577535.7843171,0
+BR.US,D,20140703,000000,35.2754,35.6067,35.1216,35.584,331225.85414151,0
+BR.US,D,20140707,000000,35.4558,35.5771,35.1826,35.1995,429626.0982442,0
+BR.US,D,20140708,000000,35.0811,35.1561,34.8219,34.9657,656381.93872688,0
+BR.US,D,20140709,000000,35.0279,35.1995,34.876,34.9943,461450.55416262,0
+BR.US,D,20140710,000000,34.4048,35.0111,34.3781,34.9007,500539.46443874,0
+BR.US,D,20140711,000000,34.9185,35.1047,34.7468,35.0446,309440.60437785,0
+BR.US,D,20140714,000000,35.241,35.4124,35.1147,35.241,355963.33434427,0
+BR.US,D,20140715,000000,35.2577,35.3553,34.9746,35.2754,463389.63509686,0
+BR.US,D,20140716,000000,35.3877,35.4371,34.6759,34.9579,595231.92616926,0
+BR.US,D,20140717,000000,34.9519,35.09,34.4195,34.4629,676828.49244809,0
+BR.US,D,20140718,000000,34.6345,35.0013,34.4629,34.9579,536582.84121824,0
+BR.US,D,20140721,000000,34.8494,35.0633,34.6679,34.7872,525234.34976741,0
+BR.US,D,20140722,000000,34.8059,35.1649,34.7795,35.0633,694629.09315812,0
+BR.US,D,20140723,000000,35.446,35.4814,35.1649,35.1995,615970.55902702,0
+BR.US,D,20140724,000000,35.2852,35.4371,35.1561,35.2083,876113.68164135,0
+BR.US,D,20140725,000000,35.1294,35.5258,34.9579,35.4558,589916.69438252,0
+BR.US,D,20140728,000000,35.4558,35.6254,35.1383,35.4914,644879.29439842,0
+BR.US,D,20140729,000000,35.4814,35.9183,35.2754,35.3256,712025.04256439,0
+BR.US,D,20140730,000000,35.3256,35.4558,35.1738,35.3553,441769.69401116,0
+BR.US,D,20140731,000000,35.0013,35.2163,34.5664,34.5664,744016.83548813,0
+BR.US,D,20140801,000000,34.4284,34.8296,34.2499,34.6936,793932.95708945,0
+BR.US,D,20140804,000000,34.7617,35.0723,34.6255,35.0536,540006.6577632,0
+BR.US,D,20140805,000000,34.8494,35.0979,34.6088,34.8583,628378.85151146,0
+BR.US,D,20140806,000000,34.5911,34.9657,34.4895,34.7962,754401.87145386,0
+BR.US,D,20140807,000000,35.1047,35.4204,33.7746,34.1454,1376487.8374021,0
+BR.US,D,20140808,000000,34.0694,34.5822,33.7589,34.5664,767295.94833554,0
+BR.US,D,20140811,000000,34.6512,34.9095,34.6345,34.8219,704219.02480772,0
+BR.US,D,20140812,000000,34.6591,34.882,34.4964,34.6177,592777.65009143,0
+BR.US,D,20140813,000000,34.7538,34.8059,34.2243,34.6759,1209817.1376251,0
+BR.US,D,20140814,000000,34.8059,34.9185,34.4195,34.8918,933540.69937178,0
+BR.US,D,20140815,000000,35.0633,35.1383,34.7035,34.9519,1000138.7991567,0
+BR.US,D,20140818,000000,35.1383,35.2951,35.021,35.1047,1027522.2323706,0
+BR.US,D,20140819,000000,35.232,35.4558,34.9007,35.4045,1507024.8998331,0
+BR.US,D,20140820,000000,35.3208,36.0741,35.2664,35.9873,1126379.8642879,0
+BR.US,D,20140821,000000,36.0317,36.2181,35.7566,36.1598,506744.11776279,0
+BR.US,D,20140822,000000,36.2703,36.361,35.934,36.0652,656008.72649687,0
+BR.US,D,20140825,000000,36.3462,36.3886,36.0415,36.1677,298320.29975243,0
+BR.US,D,20140826,000000,36.2269,36.433,35.9626,36.0652,429405.01056445,0
+BR.US,D,20140827,000000,36.003,36.1243,35.7259,35.9183,425889.91928933,0
+BR.US,D,20140828,000000,35.8512,36.4408,35.7427,36.2703,661061.28989347,0
+BR.US,D,20140829,000000,36.3157,36.433,35.9252,36.4231,725779.13023697,0
+BR.US,D,20140902,000000,36.4074,36.9299,36.361,36.6469,1133221.4123958,0
+BR.US,D,20140903,000000,36.7386,36.8629,36.5345,36.6914,599104.00305571,0
+BR.US,D,20140904,000000,36.8185,37.1252,36.6814,36.8708,621856.76495915,0
+BR.US,D,20140905,000000,36.853,36.9625,36.5788,36.9625,545992.25173486,0
+BR.US,D,20140908,000000,36.9969,37.1586,36.8185,36.9782,532939.96532089,0
+BR.US,D,20140909,000000,36.923,36.9368,36.5079,36.7318,511793.63866839,0
+BR.US,D,20140910,000000,36.7061,36.9526,36.638,36.7988,529325.48600625,0
+BR.US,D,20140911,000000,36.7228,36.853,36.6025,36.7475,373067.20461401,0
+BR.US,D,20140912,000000,36.8185,36.8895,36.3679,36.6272,522912.92913015,0
+BR.US,D,20140915,000000,36.7386,36.8086,36.3344,36.5326,441030.36869679,0
+BR.US,D,20140916,000000,36.3778,36.8895,36.2594,36.7742,593620.42009998,0
+BR.US,D,20140917,000000,36.7652,36.9142,36.4044,36.4892,567333.29781171,0
+BR.US,D,20140918,000000,36.5326,36.8895,36.5326,36.7742,620769.5815065,0
+BR.US,D,20140919,000000,36.853,36.9142,36.5247,36.5247,1105690.9254499,0
+BR.US,D,20140922,000000,36.5326,36.6549,36.2328,36.3511,571631.32343894,0
+BR.US,D,20140923,000000,36.292,36.292,36.077,36.1193,590225.00013774,0
+BR.US,D,20140924,000000,35.9755,36.3344,35.9755,36.2141,508551.35742011,0
+BR.US,D,20140925,000000,36.145,36.2042,35.4725,35.585,703511.13856709,0
+BR.US,D,20140926,000000,35.6264,35.9469,35.5091,35.8966,353529.34153981,0
+BR.US,D,20140929,000000,35.5544,35.9469,35.3877,35.9133,571206.38886183,0
+BR.US,D,20140930,000000,35.9469,36.1717,35.7812,35.8689,454838.20704382,0
+BR.US,D,20141001,000000,35.8876,35.9469,35.4282,35.4725,992262.80410694,0
+BR.US,D,20141002,000000,35.4914,35.6165,35.018,35.095,617343.7366342,0
+BR.US,D,20141003,000000,35.371,35.7654,35.2477,35.6264,379155.22911619,0
+BR.US,D,20141006,000000,35.799,35.799,35.3877,35.4282,461219.3248462,0
+BR.US,D,20141007,000000,35.1462,35.231,34.8266,34.8455,408411.8226259,0
+BR.US,D,20141008,000000,34.879,35.6805,34.5694,35.5633,643229.25010974,0
+BR.US,D,20141009,000000,35.5357,35.6608,34.8967,34.9638,484905.11732469,0
+BR.US,D,20141010,000000,35.0338,35.1985,34.2736,34.2835,574672.80028086,0
+BR.US,D,20141013,000000,34.311,34.4658,33.7263,33.7579,548506.36346915,0
+BR.US,D,20141014,000000,33.8989,34.0862,33.7342,33.9226,1034748.1485089,0
+BR.US,D,20141015,000000,32.9829,34.1987,32.9829,33.9383,1047797.3924319,0
+BR.US,D,20141016,000000,33.3191,33.8644,33.3191,33.7007,1203494.8413155,0
+BR.US,D,20141017,000000,34.0438,34.2243,33.7342,34.1987,1028424.8380358,0
+BR.US,D,20141020,000000,34.1375,34.948,34.1375,34.8721,751484.1225795,0
+BR.US,D,20141021,000000,35.0506,35.9291,34.9716,35.9212,563698.5352237,0
+BR.US,D,20141022,000000,36.077,36.359,35.4647,35.8265,515234.69599572,0
+BR.US,D,20141023,000000,36.2763,36.637,36.2328,36.4133,375160.43842585,0
+BR.US,D,20141024,000000,36.4379,36.7475,36.3433,36.7228,337101.91843697,0
+BR.US,D,20141027,000000,36.5504,36.7475,36.499,36.6459,391979.32870473,0
+BR.US,D,20141028,000000,36.7909,37.3855,36.7909,37.3253,578144.28251822,0
+BR.US,D,20141029,000000,37.3855,37.6813,37.207,37.4121,442200.71357029,0
+BR.US,D,20141030,000000,37.352,37.7227,37.2652,37.5492,461255.83473827,0
+BR.US,D,20141031,000000,37.9121,38.0265,37.7227,37.8509,823390.35500553,0
+BR.US,D,20141103,000000,37.8942,38.1447,37.6271,37.9278,937337.72814676,0
+BR.US,D,20141104,000000,37.8942,38.4356,37.8942,38.2315,471940.04898622,0
+BR.US,D,20141105,000000,38.4455,38.551,38.0728,38.2887,650449.08126599,0
+BR.US,D,20141106,000000,38.1447,38.551,38.0265,38.2079,700136.00187822,0
+BR.US,D,20141107,000000,38.551,38.551,38.1802,38.2887,953603.89922629,0
+BR.US,D,20141110,000000,38.3696,38.7748,38.3173,38.6871,744152.73341971,0
+BR.US,D,20141111,000000,38.6959,38.7669,38.551,38.6772,606015.52845673,0
+BR.US,D,20141112,000000,38.5963,38.8784,38.4613,38.7965,535790.77939312,0
+BR.US,D,20141113,000000,38.9128,38.9897,38.6023,38.8497,619298.03002346,0
+BR.US,D,20141114,000000,38.9069,39.3606,38.7137,38.832,471833.56180103,0
+BR.US,D,20141117,000000,38.8231,39.0825,38.7412,38.8596,398208.32195684,0
+BR.US,D,20141118,000000,38.9365,39.2895,38.832,39.2383,640720.20919379,0
+BR.US,D,20141119,000000,39.1722,39.3526,38.8784,39.1298,553618.76252219,0
+BR.US,D,20141120,000000,38.9069,39.1002,38.8971,39.0499,329736.04771245,0
+BR.US,D,20141121,000000,39.4689,39.5064,39.0302,39.1199,423762.20391276,0
+BR.US,D,20141124,000000,39.2283,39.6011,39.187,39.3072,509353.56088192,0
+BR.US,D,20141125,000000,39.2383,39.3171,38.8142,38.9809,699623.84922561,0
+BR.US,D,20141126,000000,38.9455,39.0499,38.8497,38.8882,244324.19771262,0
+BR.US,D,20141128,000000,39.0134,39.1633,38.9552,39.0223,216980.31688174,0
+BR.US,D,20141201,000000,38.9276,39.2205,38.7235,38.8497,503328.41452719,0
+BR.US,D,20141202,000000,38.832,39.395,38.7905,39.2116,668154.35059116,0
+BR.US,D,20141203,000000,39.18,39.3683,39.0056,39.326,356987.63964948,0
+BR.US,D,20141204,000000,39.1466,39.3773,38.8971,39.0677,406843.92559437,0
+BR.US,D,20141205,000000,39.1722,39.3072,38.9455,39.255,560843.6644968,0
+BR.US,D,20141208,000000,39.3683,39.5854,38.9809,39.0677,600848.36456557,0
+BR.US,D,20141209,000000,38.7137,38.8882,38.128,38.8497,512663.79109599,0
+BR.US,D,20141210,000000,38.832,38.9465,37.9318,37.9683,380183.59107607,0
+BR.US,D,20141211,000000,38.194,38.9208,38.194,38.6505,730181.61472205,0
+BR.US,D,20141212,000000,38.267,38.5756,38.1566,38.2039,750612.95598824,0
+BR.US,D,20141215,000000,38.2433,38.6505,37.5916,37.8006,640559.97133417,0
+BR.US,D,20141216,000000,37.6458,38.2946,37.3421,37.8618,792556.73699125,0
+BR.US,D,20141217,000000,37.9062,38.5303,37.6104,38.4513,662505.45895746,0
+BR.US,D,20141218,000000,38.8596,39.4078,38.7669,39.399,542176.96801385,0
+BR.US,D,20141219,000000,39.4729,39.6761,39.25,39.4473,1411969.3675093,0
+BR.US,D,20141222,000000,39.4473,39.7767,39.4473,39.75,768989.60166198,0
+BR.US,D,20141223,000000,39.8742,40.1256,39.6573,40.0912,440143.98965051,0
+BR.US,D,20141224,000000,40.1,40.3317,40.1,40.1444,130608.05388781,0
+BR.US,D,20141226,000000,40.1779,40.3515,40.1,40.1256,255371.4825539,0
+BR.US,D,20141229,000000,40.1355,40.4639,40.1355,40.3417,336136.43462454,0
+BR.US,D,20141230,000000,40.2045,40.3594,40.0912,40.2637,382695.67448302,0
+BR.US,D,20141231,000000,40.4056,40.5497,40.0025,40.0301,656169.97852016,0
+BR.US,D,20150102,000000,40.0912,40.0912,39.1466,39.5281,735690.55176951,0
+BR.US,D,20150105,000000,39.2313,39.4729,38.6949,38.9375,635672.71661553,0
+BR.US,D,20150106,000000,39.112,39.4828,38.7038,39.2313,1370882.5548061,0
+BR.US,D,20150107,000000,39.4247,39.9521,39.1653,39.8742,825849.70190172,0
+BR.US,D,20150108,000000,40.0025,40.7134,39.8475,40.4727,1209596.0499454,0
+BR.US,D,20150109,000000,40.4807,40.6552,40.2973,40.4886,640642.11859132,0
+BR.US,D,20150112,000000,40.4313,40.7745,40.239,40.4639,833731.78193352,0
+BR.US,D,20150113,000000,40.741,41.3583,40.169,40.5497,669916.96704708,0
+BR.US,D,20150114,000000,40.0813,40.4807,39.8842,40.2125,489682.84236713,0
+BR.US,D,20150115,000000,40.3317,40.4727,39.7372,39.8201,706656.06010319,0
+BR.US,D,20150116,000000,39.7954,40.5576,39.7194,40.5319,356783.79275211,0
+BR.US,D,20150120,000000,40.602,40.7331,39.9196,40.3061,428374.62027724,0
+BR.US,D,20150121,000000,40.2893,40.5674,39.9029,40.3515,551812.53702854,0
+BR.US,D,20150122,000000,40.6827,41.1629,40.2213,41.1462,744422.50095554,0
+BR.US,D,20150123,000000,41.1383,41.3917,40.9155,41.2971,558976.58918303,0
+BR.US,D,20150126,000000,41.2271,42.0839,41.1136,42.0495,857990.57688472,0
+BR.US,D,20150127,000000,41.7734,41.9459,41.5741,41.7557,682199.50323662,0
+BR.US,D,20150128,000000,42.1362,42.2152,41.3583,41.4342,851594.24662732,0
+BR.US,D,20150129,000000,42.1194,42.4666,41.4943,41.9725,870317.7362757,0
+BR.US,D,20150130,000000,41.8384,42.0159,41.511,41.6017,870890.73874843,0
+BR.US,D,20150202,000000,41.7379,42.0582,40.9244,42.0159,699394.64823653,0
+BR.US,D,20150203,000000,42.29,42.8127,42.2052,42.7584,1038322.0612768,0
+BR.US,D,20150204,000000,42.64,43.1005,42.5947,42.8224,1077135.1190352,0
+BR.US,D,20150205,000000,43.6114,44.1812,42.8846,44.1388,952558.29648404,0
+BR.US,D,20150206,000000,43.7316,44.5471,43.561,44.5471,1342734.4421861,0
+BR.US,D,20150209,000000,44.268,44.4494,43.9584,44.1675,1677124.4869734,0
+BR.US,D,20150210,000000,44.3488,45.0913,44.1291,44.9099,1207171.1846139,0
+BR.US,D,20150211,000000,44.9276,45.0578,44.6585,44.8843,1005455.0451071,0
+BR.US,D,20150212,000000,45.1278,45.889,45.1278,45.8368,842370.42806205,0
+BR.US,D,20150213,000000,45.7954,45.9334,45.1357,45.5863,1334765.1440788,0
+BR.US,D,20150217,000000,45.5952,46.0123,45.5006,45.536,1109859.1381275,0
+BR.US,D,20150218,000000,45.5459,45.9521,45.4642,45.9157,1227780.004522,0
+BR.US,D,20150219,000000,45.9157,45.9847,45.7638,45.8536,688845.31775649,0
+BR.US,D,20150220,000000,45.7865,46.6877,45.6712,46.6423,847546.71942623,0
+BR.US,D,20150223,000000,46.5921,46.669,46.1848,46.4086,640396.69098353,0
+BR.US,D,20150224,000000,46.3672,46.6602,46.2904,46.4629,626921.49831979,0
+BR.US,D,20150225,000000,46.3505,46.7843,46.3505,46.6009,589081.02351964,0
+BR.US,D,20150226,000000,46.6009,46.7646,46.038,46.0547,1172629.7842275,0
+BR.US,D,20150227,000000,46.0734,46.4166,45.9591,46.1385,1001228.0109367,0
+BR.US,D,20150302,000000,46.0991,47.3631,46.0991,47.3543,842959.65715347,0
+BR.US,D,20150303,000000,47.2596,47.2596,46.6779,46.8367,796003.87930058,0
+BR.US,D,20150304,000000,46.809,46.809,46.2371,46.2824,369972.99126133,0
+BR.US,D,20150305,000000,46.4264,46.4875,46.1474,46.3218,606003.35849271,0
+BR.US,D,20150306,000000,46.1928,46.3141,45.6524,45.9057,565393.20271381,0
+BR.US,D,20150309,000000,45.7372,46.1317,45.681,46.0025,433305.48403361,0
+BR.US,D,20150310,000000,45.7086,45.7086,44.981,44.9897,450491.5015605,0
+BR.US,D,20150311,000000,44.5185,45.1732,44.3626,44.8921,1099430.4931241,0
+BR.US,D,20150312,000000,45.2579,45.9394,45.0755,45.8663,527332.65439759,0
+BR.US,D,20150313,000000,45.7589,45.7904,45.1002,45.1909,761221.10796105,0
+BR.US,D,20150316,000000,45.4592,46.0961,45.3546,46.0804,643018.30406667,0
+BR.US,D,20150317,000000,46.0261,46.3742,45.894,46.2973,579778.10018823,0
+BR.US,D,20150318,000000,46.2706,47.2715,46.0607,47.0684,653344.51853964,0
+BR.US,D,20150319,000000,46.9854,47.2558,46.8455,47.021,465821.59957398,0
+BR.US,D,20150320,000000,47.3247,47.3247,46.958,47.0033,1269160.924689,0
+BR.US,D,20150323,000000,47.1255,47.1255,46.8377,46.8455,352553.71609068,0
+BR.US,D,20150324,000000,46.7134,46.802,46.4531,46.4768,449641.63240628,0
+BR.US,D,20150325,000000,46.5733,46.6266,45.7737,45.7737,490037.79965112,0
+BR.US,D,20150326,000000,45.607,46.0607,45.3448,45.964,474087.0334725,0
+BR.US,D,20150327,000000,45.9995,46.6345,45.9995,46.6266,530432.95273229,0
+BR.US,D,20150330,000000,46.8849,47.5318,46.8455,47.5052,578863.32455921,0
+BR.US,D,20150331,000000,47.4815,48.0287,47.4194,47.9321,1060083.9852762,0
+BR.US,D,20150401,000000,47.7772,47.9242,47.0871,47.8393,531238.1986851,0
+BR.US,D,20150402,000000,47.6629,48.6056,47.6629,48.2988,812753.80645,0
+BR.US,D,20150406,000000,47.8109,48.4389,47.7694,48.3877,1000272.668761,0
+BR.US,D,20150407,000000,48.1421,48.3265,47.4469,47.4638,760937.14213387,0
+BR.US,D,20150408,000000,47.3159,47.8109,47.3159,47.5505,635325.87264089,0
+BR.US,D,20150409,000000,47.3247,47.6896,47.0121,47.2715,571691.15909537,0
+BR.US,D,20150410,000000,47.2892,47.4884,47.0289,47.1837,457673.80866102,0
+BR.US,D,20150413,000000,47.1068,47.4194,47.0516,47.0604,340957.76870472,0
+BR.US,D,20150414,000000,46.9677,47.1936,46.8189,46.9854,510694.28525171,0
+BR.US,D,20150415,000000,47.2182,47.5683,46.9401,46.958,487883.71601916,0
+BR.US,D,20150416,000000,46.8277,46.9323,46.6345,46.8612,380731.23945708,0
+BR.US,D,20150417,000000,46.5566,46.5566,45.6563,45.823,607903.90120754,0
+BR.US,D,20150420,000000,46.105,46.4531,45.9571,46.3131,493790.20522468,0
+BR.US,D,20150421,000000,46.6009,46.8701,46.3397,46.6956,452569.52291731,0
+BR.US,D,20150422,000000,46.8277,46.8277,46.4865,46.6602,321486.84043264,0
+BR.US,D,20150423,000000,46.4768,47.0684,46.4768,46.9401,499447.21016772,0
+BR.US,D,20150424,000000,47.3296,47.7063,47.1482,47.5603,541041.1047051,0
+BR.US,D,20150427,000000,47.5505,47.5683,46.802,46.8534,485444.65239635,0
+BR.US,D,20150428,000000,46.7577,47.3928,46.6345,47.2281,832604.03193412,0
+BR.US,D,20150429,000000,47.1255,47.6629,47.0684,47.3928,635555.07362998,0
+BR.US,D,20150430,000000,47.1837,47.5416,46.8189,46.9854,699822.62530465,0
+BR.US,D,20150501,000000,47.1936,47.5949,47.1068,47.3494,676066.85553303,0
+BR.US,D,20150504,000000,47.376,47.655,47.2715,47.3069,445623.51595157,0
+BR.US,D,20150505,000000,47.1748,47.3848,46.74,46.9036,369079.51306936,0
+BR.US,D,20150506,000000,47.097,47.3296,46.6423,46.8612,560468.42393944,0
+BR.US,D,20150507,000000,46.7479,47.3848,46.6009,47.1393,548174.73194953,0
+BR.US,D,20150508,000000,46.6197,46.8701,44.0472,44.4653,2320160.0318224,0
+BR.US,D,20150511,000000,44.4229,45.1831,44.2729,44.6417,1930768.8487999,0
+BR.US,D,20150512,000000,44.5185,45.049,44.1625,44.8153,769501.75431458,0
+BR.US,D,20150513,000000,44.9454,45.2048,44.6999,44.9011,764895.42293213,0
+BR.US,D,20150514,000000,45.0923,45.2422,44.8409,45.0578,997522.25689193,0
+BR.US,D,20150515,000000,45.1357,45.9896,45.1357,45.964,912229.06404132,0
+BR.US,D,20150518,000000,45.8663,46.9767,45.823,46.8612,854216.87387414,0
+BR.US,D,20150519,000000,46.948,47.2715,46.7943,47.2024,806996.39930377,0
+BR.US,D,20150520,000000,47.2715,47.6462,47.0871,47.5219,803688.19741702,0
+BR.US,D,20150521,000000,47.4815,47.6974,47.1334,47.2024,686397.12666067,0
+BR.US,D,20150522,000000,47.0033,47.2793,46.9036,47.1255,557634.85064957,0
+BR.US,D,20150526,000000,46.8377,46.9767,46.4955,46.9323,1035919.5075461,0
+BR.US,D,20150527,000000,47.0447,47.865,46.8612,47.6806,881610.44872477,0
+BR.US,D,20150528,000000,47.5505,47.7694,47.3582,47.5505,686796.70714606,0
+BR.US,D,20150529,000000,47.4884,47.6294,47.1334,47.2104,910299.11058011,0
+BR.US,D,20150601,000000,47.3296,47.6896,46.802,47.2981,935444.28457762,0
+BR.US,D,20150602,000000,47.0871,47.1936,46.6602,46.8849,936906.70858763,0
+BR.US,D,20150603,000000,47.097,47.6136,46.7577,47.2558,703840.74175936,0
+BR.US,D,20150604,000000,47.1748,47.4115,46.6602,46.7134,413832.52743419,0
+BR.US,D,20150605,000000,46.7222,46.7943,46.2973,46.6602,551550.88280207,0
+BR.US,D,20150608,000000,46.5142,46.669,46.0182,46.0182,391113.23293181,0
+BR.US,D,20150609,000000,45.9571,45.964,45.4405,45.8151,475074.82888564,0
+BR.US,D,20150610,000000,45.964,46.3199,45.7411,46.0083,578897.80612395,0
+BR.US,D,20150611,000000,46.0882,46.2618,45.4405,46.1543,632982.14040292,0
+BR.US,D,20150612,000000,45.9217,45.9718,45.4315,45.4405,800126.45461315,0
+BR.US,D,20150615,000000,45.0835,45.6239,44.8201,45.2136,575638.28409329,0
+BR.US,D,20150616,000000,45.1357,45.5498,45.0204,45.4669,479166.97928815,0
+BR.US,D,20150617,000000,45.6406,45.6849,45.2836,45.3438,425850.36690626,0
+BR.US,D,20150618,000000,45.4669,45.8792,45.2748,45.8161,575524.69776242,0
+BR.US,D,20150619,000000,45.887,45.9424,45.5498,45.676,654299.86071539,0
+BR.US,D,20150622,000000,46.0015,46.1858,45.8338,46.1148,441830.54383127,0
+BR.US,D,20150623,000000,46.3012,46.3535,45.752,45.8161,633281.31868513,0
+BR.US,D,20150624,000000,45.8092,45.8516,45.1899,45.2136,463526.54719211,0
+BR.US,D,20150625,000000,45.3092,45.3625,45.0835,45.1614,330406.40989735,0
+BR.US,D,20150626,000000,45.3724,45.54,44.2581,44.3912,1554976.5864085,0
+BR.US,D,20150629,000000,43.7533,44.4268,43.707,43.8302,921455.92509759,0
+BR.US,D,20150630,000000,44.2177,44.2492,43.5059,43.8046,850899.54451438,0
+BR.US,D,20150701,000000,44.0639,45.3014,44.0639,45.2422,1255056.9505508,0
+BR.US,D,20150702,000000,45.3724,45.4492,44.8891,45.3724,914947.02267298,0
+BR.US,D,20150706,000000,45.2571,45.6406,45.047,45.5903,939151.05278609,0
+BR.US,D,20150707,000000,45.6406,46.0833,45.3625,45.9235,786051.8912213,0
+BR.US,D,20150708,000000,45.6662,45.8013,45.4405,45.6326,967465.48824774,0
+BR.US,D,20150709,000000,46.1484,46.4491,46.0468,46.3702,1108119.847436,0
+BR.US,D,20150710,000000,46.8524,47.1561,46.7302,46.9214,838454.74213786,0
+BR.US,D,20150713,000000,47.3504,47.5702,47.0111,47.0279,831718.6670515,0
+BR.US,D,20150714,000000,47.1393,47.3257,46.9026,47.0348,428604.83542998,0
+BR.US,D,20150715,000000,47.02,47.1068,46.808,46.9392,356998.79544984,0
+BR.US,D,20150716,000000,47.1334,47.2635,47.02,47.097,492979.88845353,0
+BR.US,D,20150717,000000,47.0447,47.097,46.6167,46.6325,382920.81881743,0
+BR.US,D,20150720,000000,46.7736,46.8445,46.5713,46.7114,683642.65813694,0
+BR.US,D,20150721,000000,46.7558,46.817,46.4215,46.5379,462039.78325404,0
+BR.US,D,20150722,000000,46.3535,46.5635,46.3161,46.4728,787534.5985047,0
+BR.US,D,20150723,000000,46.5289,47.2024,46.4925,46.957,848389.48943476,0
+BR.US,D,20150724,000000,47.097,47.097,46.3012,46.5202,848503.07576564,0
+BR.US,D,20150727,000000,46.1582,46.3702,45.8338,45.9511,439891.46289705,0
+BR.US,D,20150728,000000,46.0113,46.6079,45.8092,46.598,504170.17037207,0
+BR.US,D,20150729,000000,46.5379,47.5978,46.4314,47.5702,464439.29449378,0
+BR.US,D,20150730,000000,47.4982,47.8857,47.1334,47.5702,595392.1640289,0
+BR.US,D,20150731,000000,47.7724,47.8957,47.4982,47.5338,493778.03526066,0
+BR.US,D,20150803,000000,47.6156,47.7073,47.1482,47.5633,374741.58883074,0
+BR.US,D,20150804,000000,47.515,47.9449,46.8,47.5978,415575.87478039,0
+BR.US,D,20150805,000000,47.8069,48.007,47.3868,47.6156,770868.84693977,0
+BR.US,D,20150806,000000,47.7724,47.9124,47.1334,47.3868,1086517.1471326,0
+BR.US,D,20150807,000000,42.926,49.1114,42.926,49.0946,1463184.63277,0
+BR.US,D,20150810,000000,49.3845,50.2088,49.2869,50.0403,1079578.2393126,0
+BR.US,D,20150811,000000,49.6045,49.916,49.1026,49.2692,523909.85201632,0
+BR.US,D,20150812,000000,48.7969,49.0946,48.1381,48.8896,687522.84833273,0
+BR.US,D,20150813,000000,52.1257,52.1257,48.2003,49.2101,378582.22664347,0
+BR.US,D,20150814,000000,49.2317,49.4457,48.9636,49.3145,469575.01931121,0
+BR.US,D,20150817,000000,49.1724,49.8667,48.8314,49.6902,466149.17443891,0
+BR.US,D,20150818,000000,49.6626,49.6902,49.2967,49.3224,445374.03168911,0
+BR.US,D,20150819,000000,49.1114,49.3224,48.5957,48.8412,392166.9489834,0
+BR.US,D,20150820,000000,48.3591,48.5523,47.588,47.5978,636146.33104873,0
+BR.US,D,20150821,000000,47.2114,47.5791,46.3161,46.3161,819616.65199493,0
+BR.US,D,20150824,000000,43.8815,45.9511,43.6339,44.6703,1307129.1841115,0
+BR.US,D,20150825,000000,45.9926,46.0645,44.2848,44.3291,1211216.6834877,0
+BR.US,D,20150826,000000,45.4237,46.0212,44.2759,45.887,1107322.7147925,0
+BR.US,D,20150827,000000,46.3248,46.9116,45.8693,46.7212,911524.2202917,0
+BR.US,D,20150828,000000,46.5289,46.9313,46.3012,46.8839,793130.75362763,0
+BR.US,D,20150831,000000,46.7015,46.8839,46.1395,46.2391,653841.45873723,0
+BR.US,D,20150901,000000,45.2836,45.4946,44.1545,44.6792,2130500.2700072,0
+BR.US,D,20150902,000000,45.3724,45.4592,44.6792,45.3279,1206420.7034992,0
+BR.US,D,20150903,000000,45.4058,46.1582,45.2491,45.3369,1049438.3092476,0
+BR.US,D,20150904,000000,44.7236,45.0904,44.2492,44.4948,952505.55997327,0
+BR.US,D,20150908,000000,45.2748,46.3161,44.969,46.2844,1259511.1573831,0
+BR.US,D,20150909,000000,46.5013,46.598,45.9235,46.0468,1372196.9109205,0
+BR.US,D,20150910,000000,45.9659,46.4393,45.7234,45.8792,970405.54872281,0
+BR.US,D,20150911,000000,45.8092,46.4865,45.675,46.4619,782684.86784179,0
+BR.US,D,20150914,000000,46.4254,46.4688,46.039,46.178,481073.60698499,0
+BR.US,D,20150915,000000,46.2035,46.6966,46.1011,46.5753,611505.19639448,0
+BR.US,D,20150916,000000,47.3404,48.3896,47.0496,48.3108,1376138.9651002,0
+BR.US,D,20150917,000000,48.1963,48.7338,48.0918,48.2319,717947.75838859,0
+BR.US,D,20150918,000000,47.6077,48.2674,47.5988,47.7378,1526774.7231141,0
+BR.US,D,20150921,000000,47.9943,48.7801,47.9943,48.4538,570639.47137111,0
+BR.US,D,20150922,000000,48.5672,48.6105,47.87,48.5218,805724.63806342,0
+BR.US,D,20150923,000000,48.5503,48.8896,48.3561,48.6273,568711.54623724,0
+BR.US,D,20150924,000000,48.2141,48.6795,47.9144,48.504,626974.23483055,0
+BR.US,D,20150925,000000,48.8126,49.5611,48.6638,48.857,487091.65419404,0
+BR.US,D,20150928,000000,48.7703,49.0414,47.87,48.1077,716235.85011612,0
+BR.US,D,20150929,000000,48.3108,48.7526,47.9489,48.4538,764294.02387669,0
+BR.US,D,20150930,000000,48.8727,49.2987,48.4438,48.7623,896882.73940914,0
+BR.US,D,20151001,000000,48.8816,49.3589,47.939,48.4241,1340836.9419623,0
+BR.US,D,20151002,000000,47.9144,50.067,47.7477,50.067,1437552.6602116,0
+BR.US,D,20151005,000000,50.2414,50.971,50.207,50.5392,1099325.0201025,0
+BR.US,D,20151006,000000,50.4357,50.6269,49.7355,49.8805,540103.00331172,0
+BR.US,D,20151007,000000,50.057,50.2167,49.5078,49.7455,1040361.5444142,0
+BR.US,D,20151008,000000,49.7178,50.4594,49.0601,50.2591,562809.1136864,0
+BR.US,D,20151009,000000,50.2759,50.5668,50.207,50.5038,808903.02700059,0
+BR.US,D,20151012,000000,50.6181,50.7876,50.3528,50.6555,352824.49779017,0
+BR.US,D,20151013,000000,50.4594,50.8745,50.2325,50.2414,426586.64972961,0
+BR.US,D,20151014,000000,50.2167,50.4691,49.6853,49.773,263582.15161431,0
+BR.US,D,20151015,000000,49.913,50.4859,49.913,50.4594,954883.77377597,0
+BR.US,D,20151016,000000,50.6181,51.2166,50.4011,51.0696,438846.87431845,0
+BR.US,D,20151019,000000,50.9888,51.8309,50.9888,51.5074,590255.4250478,0
+BR.US,D,20151020,000000,51.3764,51.5538,51.0796,51.3861,219707.40298642,0
+BR.US,D,20151021,000000,51.7303,51.8152,50.901,50.971,308649.55671639,0
+BR.US,D,20151022,000000,51.1722,52.1434,51.1722,52.0449,417505.82824161,0
+BR.US,D,20151023,000000,52.2924,52.7607,51.8605,52.5576,475740.1202522,0
+BR.US,D,20151026,000000,52.3288,52.6188,52.0892,52.4254,426816.86488237,0
+BR.US,D,20151027,000000,52.3288,52.6798,51.8605,52.0804,595386.07904688,0
+BR.US,D,20151028,000000,52.2391,52.7696,51.9058,52.7696,571775.33467986,0
+BR.US,D,20151029,000000,52.3368,52.8031,52.2569,52.6375,577109.83557633,0
+BR.US,D,20151030,000000,52.8288,52.954,52.4788,52.4866,823891.35185779,0
+BR.US,D,20151102,000000,52.4788,52.6375,52.249,52.5389,688620.17342207,0
+BR.US,D,20151103,000000,52.4866,52.4866,51.8239,52.2391,1010055.2915076,0
+BR.US,D,20151104,000000,52.3288,52.5201,51.8082,51.9157,741755.25050731,0
+BR.US,D,20151105,000000,52.0636,52.5576,50.2917,50.5038,1243668.906717,0
+BR.US,D,20151106,000000,50.7876,50.8222,49.773,50.3617,1477053.3209371,0
+BR.US,D,20151109,000000,50.2759,50.3617,49.9929,50.1616,1431129.9616988,0
+BR.US,D,20151110,000000,49.9308,50.2414,49.5433,50.2325,807544.04768477,0
+BR.US,D,20151111,000000,50.41,50.4781,50.0471,50.1616,717638.43846969,0
+BR.US,D,20151112,000000,49.9772,50.3361,49.6339,49.6586,775308.85548058,0
+BR.US,D,20151113,000000,49.3777,49.4812,47.8887,48.2141,1301563.4538986,0
+BR.US,D,20151116,000000,48.0918,48.7801,47.8976,48.5937,1357183.2319716,0
+BR.US,D,20151117,000000,48.6105,48.9813,48.3482,48.3975,593795.87041463,0
+BR.US,D,20151118,000000,48.5218,48.7249,47.9301,48.5672,1023109.6062489,0
+BR.US,D,20151119,000000,48.6026,49.1223,48.3975,48.8225,1163299.478477,0
+BR.US,D,20151120,000000,49.068,49.3875,48.9369,49.2021,2037704.2943368,0
+BR.US,D,20151123,000000,49.1035,49.2889,48.3205,48.364,751354.30962993,0
+BR.US,D,20151124,000000,47.9489,48.5405,47.6669,48.5218,868729.55597079,0
+BR.US,D,20151125,000000,48.6026,48.6273,48.1796,48.364,477215.7283899,0
+BR.US,D,20151127,000000,48.4705,48.6273,48.152,48.5405,212272.56913242,0
+BR.US,D,20151130,000000,48.5503,48.8816,48.1885,48.434,1071577.5021315,0
+BR.US,D,20151201,000000,48.6273,48.7338,48.3817,48.6371,1165719.2729901,0
+BR.US,D,20151202,000000,48.6273,48.6273,48.0465,48.1421,584979.74564411,0
+BR.US,D,20151203,000000,48.1885,48.3108,47.2625,47.6077,985450.66674543,0
+BR.US,D,20151204,000000,47.7565,48.5839,47.7477,48.4054,857149.83520353,0
+BR.US,D,20151207,000000,48.3729,48.5503,47.5801,48.1421,1279536.8331818,0
+BR.US,D,20151208,000000,47.7378,47.8443,47.2981,47.7023,1328723.7711054,0
+BR.US,D,20151209,000000,47.4736,47.5643,46.1602,46.3121,1362632.3333627,0
+BR.US,D,20151210,000000,46.4264,47.1285,46.3465,46.8347,726978.88585684,0
+BR.US,D,20151211,000000,46.2874,47.0378,46.2499,46.663,869976.97728308,0
+BR.US,D,20151214,000000,46.807,47.1787,46.7449,47.1196,707114.46208136,0
+BR.US,D,20151215,000000,47.3741,47.6146,47.0131,47.5426,882505.95524409,0
+BR.US,D,20151216,000000,47.9311,48.4478,47.4815,48.2339,812193.98810497,0
+BR.US,D,20151217,000000,48.2604,48.6233,47.727,47.727,808357.40694693,0
+BR.US,D,20151218,000000,47.5969,47.8976,47.2074,47.4459,2076641.0800628,0
+BR.US,D,20151221,000000,47.6926,47.9144,47.3129,47.7171,951921.40170021,0
+BR.US,D,20151222,000000,47.8443,48.1638,47.5969,48.0021,569924.4859848,0
+BR.US,D,20151223,000000,48.295,48.4192,47.9587,48.4014,436907.79338423,0
+BR.US,D,20151224,000000,48.2871,48.5345,48.2871,48.3758,179297.03745023,0
+BR.US,D,20151228,000000,48.2604,48.5168,47.9587,48.5079,445502.83047501,0
+BR.US,D,20151229,000000,48.925,49.0661,48.2771,48.5888,1062278.6354549,0
+BR.US,D,20151230,000000,48.5542,48.8719,48.2871,48.3235,420859.66749343,0
+BR.US,D,20151231,000000,48.154,48.3512,47.6058,47.6058,564479.44124847,0
+BR.US,D,20160104,000000,46.8771,46.9944,46.037,46.4166,687696.27032005,0
+BR.US,D,20160105,000000,46.5496,47.022,46.3465,46.8938,768041.35863191,0
+BR.US,D,20160106,000000,46.3545,46.958,46.2588,46.5339,893173.94287334,0
+BR.US,D,20160107,000000,45.7382,45.9404,44.9563,45.0351,684559.46209329,0
+BR.US,D,20160108,000000,45.9404,46.2312,44.6112,44.7256,962389.59908676,0
+BR.US,D,20160111,000000,44.7787,45.1327,44.1131,44.8941,1049978.8584829,0
+BR.US,D,20160112,000000,45.2126,45.5597,45.0065,45.4246,739946.99668632,0
+BR.US,D,20160113,000000,45.5065,45.5065,43.7523,43.9821,741631.52253974,0
+BR.US,D,20160114,000000,44.0757,45.0451,43.4939,44.9473,697778.07134889,0
+BR.US,D,20160115,000000,43.7523,44.6979,43.6508,44.6624,964408.7989508,0
+BR.US,D,20160119,000000,45.0264,45.2412,44.3636,45.0164,882168.23874246,0
+BR.US,D,20160120,000000,44.4159,44.978,43.0246,44.5125,713941.8118979,0
+BR.US,D,20160121,000000,44.5392,45.0264,44.0984,44.4248,717878.79525913,0
+BR.US,D,20160122,000000,45.0065,45.9404,44.9652,45.9404,851936.01978361,0
+BR.US,D,20160125,000000,45.885,46.2025,45.5686,45.6524,873423.10542873,0
+BR.US,D,20160126,000000,45.7657,46.2125,45.4068,46.1494,750490.24218435,0
+BR.US,D,20160127,000000,46.1317,47.1285,45.8763,46.2588,1083952.327215,0
+BR.US,D,20160128,000000,46.6049,46.8682,46.037,46.3979,912109.39272843,0
+BR.US,D,20160129,000000,46.5152,47.8443,46.2588,47.4549,1426244.7353075,0
+BR.US,D,20160201,000000,47.1098,47.9489,46.8938,47.7171,688065.42589539,0
+BR.US,D,20160202,000000,47.1285,47.2942,46.3642,46.5496,631733.70492696,0
+BR.US,D,20160203,000000,46.8938,47.0545,46.1592,46.9401,1038237.8856923,0
+BR.US,D,20160204,000000,48.0938,48.0938,46.0911,46.7193,1004770.4846309,0
+BR.US,D,20160205,000000,46.5152,46.8849,45.2126,45.6179,845120.8399311,0
+BR.US,D,20160208,000000,45.0618,46.1592,44.5668,46.028,1054673.4221046,0
+BR.US,D,20160209,000000,45.4602,46.6907,45.4502,46.2687,1007973.2134961,0
+BR.US,D,20160210,000000,46.6996,47.9764,46.4698,47.4272,991943.34255135,0
+BR.US,D,20160211,000000,46.7449,47.587,46.6463,47.3129,969858.91450548,0
+BR.US,D,20160212,000000,47.7645,48.1983,47.4726,48.154,624606.16266453,0
+BR.US,D,20160216,000000,48.6924,49.0483,48.5345,48.8018,1728599.3781334,0
+BR.US,D,20160217,000000,49.1104,49.278,48.6322,49.1104,869851.22098817,0
+BR.US,D,20160218,000000,49.1104,49.2415,48.7396,49.1923,1079400.7606707,0
+BR.US,D,20160219,000000,49.1292,49.567,49.0483,49.3964,776282.45260237,0
+BR.US,D,20160222,000000,49.775,50.0323,49.5088,49.7375,959264.96082402,0
+BR.US,D,20160223,000000,49.6162,50.4327,49.4901,50.0767,1293146.9096134,0
+BR.US,D,20160224,000000,49.5354,49.6527,48.9349,49.3678,808949.67852935,0
+BR.US,D,20160225,000000,49.4901,50.1743,49.1104,50.1655,844701.990336,0
+BR.US,D,20160226,000000,50.3055,50.5549,49.987,50.1201,445785.78213853,0
+BR.US,D,20160229,000000,50.0146,50.4761,49.7109,49.7287,703298.1641967,0
+BR.US,D,20160301,000000,50.1004,51.0055,49.8953,50.9888,598187.19909936,0
+BR.US,D,20160302,000000,50.9179,51.0421,50.4238,50.8745,746219.59897618,0
+BR.US,D,20160303,000000,50.8843,50.98,50.6043,50.9533,581895.67392812,0
+BR.US,D,20160304,000000,50.901,50.9967,50.5549,50.9435,761017.26106367,0
+BR.US,D,20160307,000000,50.6881,50.9099,50.4169,50.7581,471606.38913927,0
+BR.US,D,20160308,000000,50.3775,50.5008,49.9436,50.0767,502133.72972566,0
+BR.US,D,20160309,000000,50.2976,50.484,49.9436,50.2364,625530.06576657,0
+BR.US,D,20160310,000000,50.4849,50.6181,49.4585,49.702,646390.39826454,0
+BR.US,D,20160311,000000,50.0313,50.2118,49.8273,50.06,344413.02432339,0
+BR.US,D,20160314,000000,49.7996,50.2197,49.7918,50.0697,470864.0213339,0
+BR.US,D,20160315,000000,49.8273,50.272,49.7918,50.0146,384887.28217072,0
+BR.US,D,20160316,000000,49.9604,50.5382,49.845,50.3982,552076.21958236,0
+BR.US,D,20160317,000000,50.4849,51.2964,50.3814,51.111,372788.30960517,0
+BR.US,D,20160318,000000,51.0844,51.752,50.9316,51.6435,1118605.2856049,0
+BR.US,D,20160321,000000,51.5725,51.6702,51.2688,51.3861,238918.70535936,0
+BR.US,D,20160322,000000,51.3063,51.5371,51.0469,51.3063,412003.99033984,0
+BR.US,D,20160323,000000,51.2433,51.2876,50.9563,51.0469,418711.66884349,0
+BR.US,D,20160324,000000,50.8242,50.9651,50.2364,50.7413,386132.67515566,0
+BR.US,D,20160328,000000,50.7413,51.7046,50.5668,51.4473,563845.58895563,0
+BR.US,D,20160329,000000,51.2964,52.5862,51.0657,52.5704,671423.00009484,0
+BR.US,D,20160330,000000,52.7489,52.9806,52.6049,52.7124,333323.14460803,0
+BR.US,D,20160331,000000,52.6502,53.1285,52.4137,52.8268,534584.93879125,0
+BR.US,D,20160401,000000,52.5615,53.0772,51.8369,52.9263,776213.4894729,0
+BR.US,D,20160404,000000,52.8997,53.167,52.4728,52.533,409950.30891107,0
+BR.US,D,20160405,000000,52.2391,52.5241,51.9572,52.178,483796.63643498,0
+BR.US,D,20160406,000000,52.2834,52.9905,52.035,52.9263,685952.92297384,0
+BR.US,D,20160407,000000,52.6325,52.6325,51.893,52.2144,838516.60612164,0
+BR.US,D,20160408,000000,52.4985,52.8347,52.0971,52.4728,804506.62749753,0
+BR.US,D,20160411,000000,52.5802,52.7784,52.3298,52.6049,892651.64858404,0
+BR.US,D,20160412,000000,52.4284,52.5802,51.9649,52.1257,1194065.1475254,0
+BR.US,D,20160413,000000,52.4461,53.2113,52.2046,53.2024,499514.14496984,0
+BR.US,D,20160414,000000,53.1049,53.5505,52.1691,53.1847,608994.1271512,0
+BR.US,D,20160415,000000,52.9618,53.4342,52.9263,53.0772,875854.0557422,0
+BR.US,D,20160418,000000,52.9166,53.872,52.9166,53.7655,452107.06428447,0
+BR.US,D,20160419,000000,53.8414,54.3867,53.7999,54.3787,698257.7707641,0
+BR.US,D,20160420,000000,54.3078,54.3078,53.4983,53.8266,746994.42001893,0
+BR.US,D,20160421,000000,53.8355,53.9409,53.167,53.307,681982.47221155,0
+BR.US,D,20160422,000000,53.1383,53.592,52.8997,53.516,868155.5393344,0
+BR.US,D,20160425,000000,53.5653,53.9834,53.0673,53.3592,707244.27503094,0
+BR.US,D,20160426,000000,53.5328,54.0356,53.2113,53.7832,687158.76357573,0
+BR.US,D,20160427,000000,53.7832,54.2003,53.5791,54.0485,380469.58523059,0
+BR.US,D,20160428,000000,53.8671,53.9883,53.0249,53.2024,394153.69561006,0
+BR.US,D,20160429,000000,53.1383,53.4617,52.6049,53.303,763113.53736652,0
+BR.US,D,20160502,000000,53.3888,54.3166,53.3414,54.3166,661369.59564871,0
+BR.US,D,20160503,000000,54.0662,54.3166,53.4155,53.655,797518.0256577,0
+BR.US,D,20160504,000000,53.6294,53.9035,52.9974,53.0673,1422328.0352196,0
+BR.US,D,20160505,000000,53.1749,53.9883,51.5883,52.6591,2468917.5587222,0
+BR.US,D,20160506,000000,52.3742,53.7112,52.249,53.655,1003632.5929948,0
+BR.US,D,20160509,000000,53.7458,54.226,53.7024,53.7555,820851.9033432,0
+BR.US,D,20160510,000000,53.7999,54.6795,53.7999,54.6726,617942.09319864,0
+BR.US,D,20160511,000000,54.6795,54.9478,54.083,54.5129,683389.11721981,0
+BR.US,D,20160512,000000,54.6638,54.8679,53.9982,54.5405,594233.98911943,0
+BR.US,D,20160513,000000,54.6726,55.278,54.1629,55.0029,1624244.9791326,0
+BR.US,D,20160516,000000,55.0622,55.6597,54.8679,55.5611,1356833.3455061,0
+BR.US,D,20160517,000000,55.4634,55.7849,55.0315,55.2593,1180813.0708688,0
+BR.US,D,20160518,000000,55.278,56.6141,55.1695,56.2729,1647042.3642375,0
+BR.US,D,20160519,000000,55.9909,56.2227,55.2593,55.8027,989564.11458499,0
+BR.US,D,20160520,000000,56.0087,57.0233,55.8115,56.8192,1259327.593759,0
+BR.US,D,20160523,000000,56.8548,56.9968,56.4041,56.6221,1559191.4506149,0
+BR.US,D,20160524,000000,56.9247,58.2342,56.6062,58.2175,1930060.9625591,0
+BR.US,D,20160525,000000,58.5626,58.8347,57.3902,57.7441,1894864.412443,0
+BR.US,D,20160526,000000,57.7608,58.1296,57.4119,57.4336,1124398.1884796,0
+BR.US,D,20160527,000000,57.3625,57.7708,57.2462,57.5301,1592764.3246979,0
+BR.US,D,20160531,000000,57.7363,57.8989,56.7117,57.1762,11202044.188774,0
+BR.US,D,20160601,000000,56.9701,57.2373,56.7571,57.1585,799061.58276119,0
+BR.US,D,20160602,000000,57.1042,57.1841,56.7443,57.1841,935786.05773391,0
+BR.US,D,20160603,000000,57.1495,57.3822,56.4524,57.3073,929394.79829484,0
+BR.US,D,20160606,000000,57.2807,57.5568,57.1397,57.4069,642940.21346421,0
+BR.US,D,20160607,000000,56.3016,57.0045,56.2729,56.8192,1340755.8088688,0
+BR.US,D,20160608,000000,56.7394,57.0045,56.693,56.8192,583942.25621121,0
+BR.US,D,20160609,000000,56.4791,56.8981,56.2572,56.8104,778384.81388723,0
+BR.US,D,20160610,000000,56.4267,56.7728,56.2227,56.5974,1015458.7555335,0
+BR.US,D,20160613,000000,55.8214,56.5894,55.7691,56.2483,853267.61668039,0
+BR.US,D,20160614,000000,56.8104,57.4246,56.6398,57.255,1360009.7061158,0
+BR.US,D,20160615,000000,57.1485,57.2718,56.6851,57.0479,945631.55862799,0
+BR.US,D,20160616,000000,56.8429,57.7727,56.8429,57.687,807357.44156977,0
+BR.US,D,20160617,000000,57.5124,57.5124,56.6121,56.7631,1398857.2454388,0
+BR.US,D,20160620,000000,57.478,57.8072,57.1999,57.2985,866925.35880447,0
+BR.US,D,20160621,000000,57.2985,57.964,57.2985,57.5124,631900.0277686,0
+BR.US,D,20160622,000000,57.7126,57.7126,57.3734,57.478,922448.79132909,0
+BR.US,D,20160623,000000,58.1346,58.2648,57.8072,58.2648,575588.59007353,0
+BR.US,D,20160624,000000,56.3253,57.3635,56.0116,56.1359,808512.57398821,0
+BR.US,D,20160627,000000,55.637,55.8519,54.9556,55.1203,1027415.7451855,0
+BR.US,D,20160628,000000,55.7158,56.3253,55.4407,56.3253,659378.79236739,0
+BR.US,D,20160629,000000,56.8251,57.0579,56.6151,56.9868,952952.8061511,0
+BR.US,D,20160630,000000,57.1762,58.3446,57.1387,58.3446,1023717.0902864,0
+BR.US,D,20160701,000000,58.392,58.7657,58.382,58.4984,441285.93794127,0
+BR.US,D,20160705,000000,58.2391,58.7124,58.1296,58.5872,447459.15219161,0
+BR.US,D,20160706,000000,58.4284,58.7755,58.1859,58.739,674464.47693675,0
+BR.US,D,20160707,000000,58.2648,58.7844,58.2213,58.7844,755936.30108435,0
+BR.US,D,20160708,000000,59.2232,59.7251,59.0171,59.6186,581781.07343357,0
+BR.US,D,20160711,000000,59.6896,60.0642,59.6847,59.9499,407575.13759937,0
+BR.US,D,20160712,000000,60.3325,60.575,59.7695,59.9312,842217.2893481,0
+BR.US,D,20160713,000000,59.8326,60.3621,59.7162,59.7763,845454.49977804,0
+BR.US,D,20160714,000000,60.4065,60.4499,60.0554,60.1096,523085.3369538,0
+BR.US,D,20160715,000000,60.0554,60.0909,59.5102,59.6896,752951.61740787,0
+BR.US,D,20160718,000000,59.7763,60.0011,59.5604,59.6462,406062.00540591,0
+BR.US,D,20160719,000000,59.5792,59.9933,59.5604,59.9844,355623.58951531,0
+BR.US,D,20160720,000000,60.4065,60.9517,60.2487,60.4765,483655.66768507,0
+BR.US,D,20160721,000000,60.4065,60.648,60.0455,60.2959,434826.7295364,0
+BR.US,D,20160722,000000,60.4143,61.0671,60.226,60.8954,382320.43392566,0
+BR.US,D,20160725,000000,60.863,60.8954,60.4765,60.502,647201.72919936,0
+BR.US,D,20160726,000000,60.5199,61.2287,60.5199,61.1825,697446.43982928,0
+BR.US,D,20160727,000000,61.2002,61.2466,60.8767,61.0108,706473.51064286,0
+BR.US,D,20160728,000000,60.9615,61.2199,60.3877,60.5386,480065.52829847,0
+BR.US,D,20160729,000000,60.5484,60.7861,60.2605,60.5652,527999.97409149,0
+BR.US,D,20160801,000000,60.6204,61.4428,60.5199,61.3866,587897.49451847,0
+BR.US,D,20160802,000000,61.4053,61.5729,60.7525,60.9241,398754.95617417,0
+BR.US,D,20160803,000000,61.0108,61.0108,60.6027,60.8343,515172.83201194,0
+BR.US,D,20160804,000000,60.8954,61.3452,60.8954,61.1035,776893.99329449,0
+BR.US,D,20160805,000000,61.3866,61.917,61.3649,61.5355,957595.64742562,0
+BR.US,D,20160808,000000,61.5355,61.6862,61.2653,61.2899,726416.0250208,0
+BR.US,D,20160809,000000,60.8954,61.6814,60.1559,61.4142,1237417.6018641,0
+BR.US,D,20160810,000000,61.0305,62.7789,61.0305,62.2049,1114907.6448695,0
+BR.US,D,20160811,000000,62.2838,62.4455,61.3539,61.8529,1277519.6616451,0
+BR.US,D,20160812,000000,61.7396,61.9979,61.1825,61.2811,706273.72040016,0
+BR.US,D,20160815,000000,61.2811,61.3639,60.7969,60.8443,982798.62875222,0
+BR.US,D,20160816,000000,60.7347,60.8817,59.9667,60.0101,1016398.8852543,0
+BR.US,D,20160817,000000,59.9667,60.0642,59.4116,59.6373,1090780.6911952,0
+BR.US,D,20160818,000000,59.6462,60.0011,59.6462,59.8681,917262.35832823,0
+BR.US,D,20160819,000000,59.9587,60.0642,59.7606,59.9587,952261.14652917,0
+BR.US,D,20160822,000000,59.9587,61.0631,59.9312,60.9241,1088140.823166,0
+BR.US,D,20160823,000000,61.2002,61.3688,60.9241,61.1657,631630.26023278,0
+BR.US,D,20160824,000000,61.1735,61.3096,60.8954,61.1825,505348.62855489,0
+BR.US,D,20160825,000000,61.2199,61.8361,61.1912,61.8194,650184.3845485,0
+BR.US,D,20160826,000000,61.7484,62.0975,61.497,61.7484,387452.10208841,0
+BR.US,D,20160829,000000,61.7484,62.1497,61.6764,61.774,598774.39986345,0
+BR.US,D,20160830,000000,61.8993,62.0886,61.5068,61.8007,376496.0919773,0
+BR.US,D,20160831,000000,61.7573,62.1122,61.5689,62.0157,839745.7724879,0
+BR.US,D,20160901,000000,62.0254,62.7789,61.9723,62.7789,592383.14042437,0
+BR.US,D,20160902,000000,63.0185,63.4641,63.0185,63.4641,482814.92600385,0
+BR.US,D,20160906,000000,63.5646,63.7343,63.1703,63.7343,802957.99957569,0
+BR.US,D,20160907,000000,63.6278,64.1987,63.4671,63.9029,663508.46682564,0
+BR.US,D,20160908,000000,63.6505,63.8684,63.5391,63.5814,485294.55617341,0
+BR.US,D,20160909,000000,63.1338,63.1338,62.1222,62.1222,673926.97019243,0
+BR.US,D,20160912,000000,62.0254,62.7039,61.8628,62.5984,693681.86429171,0
+BR.US,D,20160913,000000,62.6082,62.903,61.7169,61.7967,846316.5388963,0
+BR.US,D,20160914,000000,62.0384,62.1577,61.0523,61.1144,635541.88950229,0
+BR.US,D,20160915,000000,61.2032,61.7543,60.864,61.633,415391.29699272,0
+BR.US,D,20160916,000000,61.643,61.846,61.2584,61.7633,742950.94947251,0
+BR.US,D,20160919,000000,61.9693,62.4702,61.3569,61.6715,440644.98650275,0
+BR.US,D,20160920,000000,61.85,62.2285,61.5986,61.7879,496857.0361583,0
+BR.US,D,20160921,000000,61.9506,62.7137,61.85,62.5066,642513.25055975,0
+BR.US,D,20160922,000000,62.838,62.9839,62.5984,62.7966,504350.69150506,0
+BR.US,D,20160923,000000,62.5156,62.5619,61.8154,61.8322,564538.26274124,0
+BR.US,D,20160926,000000,61.4092,63.0105,61.2494,62.8222,1513435.4283819,0
+BR.US,D,20160927,000000,62.6683,62.7966,62.0127,62.1015,1178150.8912389,0
+BR.US,D,20160928,000000,62.4189,62.4189,61.771,62.3726,609280.12130573,0
+BR.US,D,20160929,000000,61.7543,61.7543,60.574,60.5829,944997.70633516,0
+BR.US,D,20160930,000000,60.7091,61.2928,60.4823,60.9527,821142.96831608,0
+BR.US,D,20161003,000000,60.8353,61.0424,60.6302,60.7624,639140.14219822,0
+BR.US,D,20161004,000000,61.0612,61.3569,60.4755,60.5474,615893.48258821,0
+BR.US,D,20161005,000000,60.8887,60.8887,60.4222,60.5287,535041.31244208,0
+BR.US,D,20161006,000000,60.5474,61.1755,60.3315,61.069,533940.94486173,0
+BR.US,D,20161007,000000,60.9862,61.2406,59.9025,60.1442,837226.58993527,0
+BR.US,D,20161010,000000,60.5829,60.9161,59.8661,59.8927,456596.76684504,0
+BR.US,D,20161011,000000,59.6403,59.7024,58.2006,58.5418,1104635.181071,0
+BR.US,D,20161012,000000,58.7755,59.0931,58.2509,58.7657,548822.78253371,0
+BR.US,D,20161013,000000,58.3348,59.0181,58.318,58.6779,521259.84235044,0
+BR.US,D,20161014,000000,58.9194,59.308,58.7755,59.1088,475927.74053087,0
+BR.US,D,20161017,000000,59.0279,59.442,58.8328,58.9097,458062.23334607,0
+BR.US,D,20161018,000000,59.5407,59.5407,58.8495,58.8929,417999.72594818,0
+BR.US,D,20161019,000000,58.7755,58.8929,58.4097,58.4364,432335.9435665,0
+BR.US,D,20161020,000000,58.2273,58.3791,57.5252,57.6998,751405.01781336,0
+BR.US,D,20161021,000000,57.751,58.037,57.4276,57.8674,362676.08366627,0
+BR.US,D,20161024,000000,58.4432,58.4432,57.615,58.0735,401517.53800725,0
+BR.US,D,20161025,000000,58.0448,58.6611,57.96,58.5153,746396.06345449,0
+BR.US,D,20161026,000000,58.2006,58.5596,57.967,57.9926,340580.49982002,0
+BR.US,D,20161027,000000,58.0548,58.1642,57.2925,57.4366,404102.64119834,0
+BR.US,D,20161028,000000,57.4897,58.2815,57.4897,57.606,456526.78955191,0
+BR.US,D,20161031,000000,57.8299,58.2628,57.5893,58.1395,626670.99989366,0
+BR.US,D,20161101,000000,58.1563,58.2756,57.6534,57.6633,494114.73759861,0
+BR.US,D,20161102,000000,57.5154,58.1839,57.5154,57.5617,454838.20704382,0
+BR.US,D,20161103,000000,57.3655,57.7777,57.3655,57.6534,323217.00365114,0
+BR.US,D,20161104,000000,57.5617,58.318,57.5617,57.5716,511456.93633044,0
+BR.US,D,20161107,000000,58.2628,58.9825,58.2628,58.6059,435759.76011145,0
+BR.US,D,20161108,000000,58.6247,59.5219,58.4886,59.0565,497399.61372097,0
+BR.US,D,20161109,000000,56.1853,56.6279,53.8227,55.8825,1850615.4374214,0
+BR.US,D,20161110,000000,55.6911,55.8461,54.081,54.5868,1617301.0004943,0
+BR.US,D,20161111,000000,54.2624,55.0976,54.2003,54.5158,689490.32584967,0
+BR.US,D,20161114,000000,54.578,54.9566,54.1688,54.4508,1319979.6519553,0
+BR.US,D,20161115,000000,54.4961,55.0542,54.3877,54.8462,930501.2508572,0
+BR.US,D,20161116,000000,54.8639,56.7621,54.8639,56.4387,987907.98531428,0
+BR.US,D,20161117,000000,56.2749,58.4176,56.2749,58.3446,1204612.4496782,0
+BR.US,D,20161118,000000,58.4709,59.1482,58.3299,58.5862,965119.72768244,0
+BR.US,D,20161121,000000,58.7311,59.4786,58.6937,59.0565,720695.12776664,0
+BR.US,D,20161122,000000,59.0279,59.5309,58.739,58.9994,656747.03764756,0
+BR.US,D,20161123,000000,58.8041,59.3336,58.5961,59.2528,475763.44601657,0
+BR.US,D,20161125,000000,59.4707,59.7488,59.0467,59.2152,227375.49448416,0
+BR.US,D,20161128,000000,59.1088,59.659,59.1088,59.2883,605618.99046234,0
+BR.US,D,20161129,000000,59.4618,60.2161,59.4016,60.1442,666175.71727387,0
+BR.US,D,20161130,000000,59.9972,60.2309,58.1395,58.2095,956181.90327169,0
+BR.US,D,20161201,000000,58.1918,58.3249,57.3754,57.7155,578141.24002722,0
+BR.US,D,20161202,000000,57.6248,58.2628,56.8962,57.1042,707245.28919461,0
+BR.US,D,20161205,000000,57.462,57.9759,57.1397,57.5805,443756.44063781,0
+BR.US,D,20161206,000000,57.681,57.9245,57.2116,57.6337,452445.79494976,0
+BR.US,D,20161207,000000,57.821,58.8742,57.6998,58.8742,878938.1274582,0
+BR.US,D,20161208,000000,58.9097,59.2528,58.6927,58.9925,552768.89336796,0
+BR.US,D,20161209,000000,59.0565,59.2528,58.7894,59.1255,606152.44055198,0
+BR.US,D,20161212,000000,58.9184,59.2725,58.3476,58.883,475092.069668,0
+BR.US,D,20161213,000000,58.9087,59.2803,58.8021,59.0171,492470.77829192,0
+BR.US,D,20161214,000000,59.1177,59.5762,58.5833,58.675,335276.42383362,0
+BR.US,D,20161215,000000,58.9362,59.3642,58.6838,59.0368,416080.92828731,0
+BR.US,D,20161216,000000,59.1896,59.5663,59.0269,59.1719,1070373.689857,0
+BR.US,D,20161219,000000,59.3692,59.946,59.1719,59.5426,464233.41926907,0
+BR.US,D,20161220,000000,59.5564,59.9509,59.3504,59.9509,497866.12900849,0
+BR.US,D,20161221,000000,59.7921,60.1589,59.2162,59.2725,282015.59045349,0
+BR.US,D,20161222,000000,59.4164,59.5111,58.8021,59.2725,281411.14890705,0
+BR.US,D,20161223,000000,59.2725,59.7329,59.0931,59.7142,242449.00908951,0
+BR.US,D,20161227,000000,59.6343,60.2033,59.4687,59.9045,273198.4515193,0
+BR.US,D,20161228,000000,60.1205,60.5455,59.9509,60.1116,655136.54574192,0
+BR.US,D,20161229,000000,60.2121,60.6184,60.0761,60.4113,654830.26831403,0
+BR.US,D,20161230,000000,60.4192,60.4192,59.5663,59.9115,392282.56364162,0
+BR.US,D,20170103,000000,60.1116,60.2201,59.3592,59.5762,551818.62201056,0
+BR.US,D,20170104,000000,59.6057,60.3196,59.591,59.9775,698584.33146538,0
+BR.US,D,20170105,000000,59.9115,60.3374,59.3976,59.6699,813673.65289737,0
+BR.US,D,20170106,000000,59.6876,60.0574,59.5564,59.9115,531242.25533977,0
+BR.US,D,20170109,000000,59.9115,60.1757,59.6954,59.7753,407146.14636758,0
+BR.US,D,20170110,000000,59.6777,59.8769,59.4066,59.662,337460.93237563,0
+BR.US,D,20170111,000000,59.515,59.8966,59.1896,59.7418,355670.24104406,0
+BR.US,D,20170112,000000,59.662,59.8414,58.9362,59.8317,239791.90027796,0
+BR.US,D,20170113,000000,59.9677,60.3196,59.7833,59.8414,383661.15829546,0
+BR.US,D,20170117,000000,59.8217,59.9262,59.3879,59.8217,350749.51892436,0
+BR.US,D,20170118,000000,60.0111,60.0111,59.4164,59.7418,412369.08926051,0
+BR.US,D,20170119,000000,59.7142,60.0475,59.2538,59.4066,263924.93893427,0
+BR.US,D,20170120,000000,59.4253,59.802,59.1995,59.515,259564.03515959,0
+BR.US,D,20170123,000000,59.4066,59.662,59.0565,59.515,269720.88429991,0
+BR.US,D,20170124,000000,59.6433,60.6993,59.4066,60.5533,489682.84236713,0
+BR.US,D,20170125,000000,61.0138,61.1154,60.7081,61.07,482965.02222679,0
+BR.US,D,20170126,000000,61.0967,61.3501,60.854,60.8964,374635.10164555,0
+BR.US,D,20170127,000000,60.9625,61.1677,60.6372,60.7614,287758.79930836,0
+BR.US,D,20170130,000000,60.6372,60.6372,59.4805,60.0111,504413.56965251,0
+BR.US,D,20170131,000000,59.9312,60.1944,59.5506,60.1205,373365.36873256,0
+BR.US,D,20170201,000000,60.5455,60.5533,59.2084,59.5229,572311.82726052,0
+BR.US,D,20170202,000000,59.5229,61.5137,59.4253,61.4309,1252399.8417392,0
+BR.US,D,20170203,000000,61.8283,62.0915,61.5592,61.9565,518276.17283763,0
+BR.US,D,20170206,000000,61.8283,61.8283,61.0967,61.5137,539450.89607284,0
+BR.US,D,20170207,000000,61.4496,62.0354,61.4309,61.8904,549427.22408017,0
+BR.US,D,20170208,000000,61.3846,61.9003,61.005,61.6093,472324.4170166,0
+BR.US,D,20170209,000000,61.4309,61.775,60.6816,60.7081,773047.27049977,0
+BR.US,D,20170210,000000,60.5455,60.9704,60.4813,60.8353,690040.00255802,0
+BR.US,D,20170213,000000,60.935,61.5325,60.935,61.3402,524299.29086503,0
+BR.US,D,20170214,000000,61.3145,61.3501,60.9251,61.0532,467310.39183938,0
+BR.US,D,20170215,000000,61.0779,61.7159,60.9862,61.5926,580245.62963942,0
+BR.US,D,20170216,000000,61.5847,62.0187,61.5039,62.0107,795379.15448077,0
+BR.US,D,20170217,000000,61.9831,62.063,61.4585,61.9752,539397.14539842,0
+BR.US,D,20170221,000000,62.063,62.5431,61.8904,62.4772,638364.30699179,0
+BR.US,D,20170222,000000,62.1162,62.3154,61.8017,62.2257,678758.44590931,0
+BR.US,D,20170223,000000,62.3439,62.7325,62.063,62.3252,1365530.8131274,0
+BR.US,D,20170224,000000,62.3252,63.5814,62.3252,63.5814,611104.60174541,0
+BR.US,D,20170227,000000,63.6189,63.8073,62.8489,63.0934,789118.72215494,0
+BR.US,D,20170228,000000,63.1663,63.3478,62.6418,62.6506,750714.37235509,0
+BR.US,D,20170301,000000,62.9406,63.9887,62.9406,63.7983,673031.46367312,0
+BR.US,D,20170302,000000,63.7066,63.7066,63.1713,63.2107,534132.62179507,0
+BR.US,D,20170303,000000,63.1663,63.2008,62.6319,62.9208,578013.45540498,0
+BR.US,D,20170306,000000,62.5333,62.8232,62.4091,62.4179,431699.04878266,0
+BR.US,D,20170307,000000,62.5431,62.5787,61.8106,62.0187,601910.19392653,0
+BR.US,D,20170308,000000,62.0541,62.0995,61.6656,61.7208,402342.05306975,0
+BR.US,D,20170309,000000,61.7296,62.0107,61.3935,62.0107,548465.7969224,0
+BR.US,D,20170310,000000,62.4623,62.5638,61.9279,62.2021,399023.70954633,0
+BR.US,D,20170313,000000,62.1557,62.4416,62.0728,62.4189,315304.49870927,0
+BR.US,D,20170314,000000,62.4455,62.6004,62.1073,62.4455,359705.59828114,0
+BR.US,D,20170315,000000,62.6822,62.8429,61.919,62.4801,455365.57215145,0
+BR.US,D,20170316,000000,62.5176,62.9987,62.5176,62.9169,453095.87386128,0
+BR.US,D,20170317,000000,62.8725,63.0637,62.6446,62.909,643322.55316724,0
+BR.US,D,20170320,000000,62.909,62.909,62.0394,62.1823,309510.58167097,0
+BR.US,D,20170321,000000,62.5461,62.5461,61.3008,61.5108,600654.6593049,0
+BR.US,D,20170322,000000,61.5206,62.1457,61.5206,62.0728,420206.54609089,0
+BR.US,D,20170323,000000,61.9466,62.3272,61.6922,61.7573,393401.18616801,0
+BR.US,D,20170324,000000,61.8194,62.0728,61.4279,61.5295,261809.39352172,0
+BR.US,D,20170327,000000,61.1825,61.4842,60.6756,61.3372,334445.82378909,0
+BR.US,D,20170328,000000,61.3008,61.6922,60.8393,61.6006,401609.82690108,0
+BR.US,D,20170329,000000,61.635,61.6834,61.0582,61.3284,294711.90541981,0
+BR.US,D,20170330,000000,61.3284,61.7286,61.3284,61.6537,270160.01716838,0
+BR.US,D,20170331,000000,61.5572,61.8273,61.3718,61.7021,412898.48269548,0
+BR.US,D,20170403,000000,61.6006,61.7957,61.0286,61.4181,490901.8670967,0
+BR.US,D,20170404,000000,61.2663,61.5739,60.5287,60.7821,568879.89740621,0
+BR.US,D,20170405,000000,60.9734,61.073,60.6027,60.7367,626918.45582878,0
+BR.US,D,20170406,000000,60.7821,60.8482,60.3877,60.7909,349214.07513021,0
+BR.US,D,20170407,000000,60.5287,60.8393,60.3758,60.5287,567887.03117472,0
+BR.US,D,20170410,000000,60.5189,60.858,60.3848,60.7457,348959.52004941,0
+BR.US,D,20170411,000000,60.7457,61.6073,60.7013,61.5572,569645.59097595,0
+BR.US,D,20170412,000000,61.7099,61.7099,61.1725,61.4467,428976.01933267,0
+BR.US,D,20170413,000000,61.211,61.3372,60.7634,60.868,449292.76010431,0
+BR.US,D,20170417,000000,60.9191,61.6153,60.9191,61.6006,280014.64553548,0
+BR.US,D,20170418,000000,61.5206,61.7099,61.2663,61.6922,395996.43099577,0
+BR.US,D,20170419,000000,61.8273,62.1073,61.7099,61.9565,474040.38194374,0
+BR.US,D,20170420,000000,62.1369,62.3726,61.8273,62.1734,436026.48515627,0
+BR.US,D,20170421,000000,62.2976,62.3174,62.0107,62.1654,321914.81750075,0
+BR.US,D,20170424,000000,62.6536,62.9908,62.4712,62.9908,489115.92487643,0
+BR.US,D,20170425,000000,63.1436,63.4986,62.909,63.3094,458889.79089959,0
+BR.US,D,20170426,000000,63.3359,63.4789,63.0372,63.3094,438228.23448065,0
+BR.US,D,20170427,000000,63.5174,64.0064,63.2442,63.7353,297929.84674004,0
+BR.US,D,20170428,000000,63.6969,63.754,63.194,63.5075,452916.36689195,0
+BR.US,D,20170501,000000,63.5627,63.6238,63.2354,63.4701,444217.88510699,0
+BR.US,D,20170502,000000,63.3605,63.7895,63.2817,63.5272,574961.83692639,0
+BR.US,D,20170503,000000,63.4444,63.5459,62.699,62.9908,416188.42963619,0
+BR.US,D,20170504,000000,63.0175,63.0944,62.7266,62.8074,361757.25138257,0
+BR.US,D,20170505,000000,62.9632,63.1525,62.2267,62.5727,552529.5507422,0
+BR.US,D,20170508,000000,62.3815,62.4988,61.9565,62.0915,570639.47137111,0
+BR.US,D,20170509,000000,62.1369,62.3075,61.8904,62.0728,570568.47991431,0
+BR.US,D,20170510,000000,63.0175,64.9728,63.0175,64.253,1142965.496923,0
+BR.US,D,20170511,000000,64.1888,64.4265,63.826,64.2894,606288.33848357,0
+BR.US,D,20170512,000000,64.2441,64.7696,63.9433,64.533,548937.38302826,0
+BR.US,D,20170515,000000,64.7135,65.5673,64.6355,65.4144,625470.23011013,0
+BR.US,D,20170516,000000,65.4144,66.4035,65.2271,66.3304,756281.11673164,0
+BR.US,D,20170517,000000,65.803,66.6046,65.4885,65.8306,777910.18529036,0
+BR.US,D,20170518,000000,65.6995,66.295,65.4885,65.6798,852552.63129409,0
+BR.US,D,20170519,000000,65.8789,66.7959,65.7666,66.6046,505065.67689138,0
+BR.US,D,20170522,000000,66.8501,67.7563,66.8314,67.3205,672563.93422192,0
+BR.US,D,20170523,000000,67.3293,67.6665,66.6589,67.2948,493915.96151957,0
+BR.US,D,20170524,000000,67.1026,68.0482,67.1026,67.992,522867.29176506,0
+BR.US,D,20170525,000000,68.1033,69.0363,67.9121,68.8114,549304.51027628,0
+BR.US,D,20170526,000000,68.6112,68.9011,68.2473,68.2473,467204.91881786,0
+BR.US,D,20170530,000000,68.058,68.7285,67.8706,68.3214,535212.70610206,0
+BR.US,D,20170531,000000,68.5382,68.9909,68.0946,68.91,1199454.4132601,0
+BR.US,D,20170601,000000,69.0086,70.2717,68.9819,70.2717,724382.6268654,0
+BR.US,D,20170602,000000,70.3101,70.8259,70.1632,70.5104,623649.80632511,0
+BR.US,D,20170605,000000,70.5428,70.5428,69.7639,69.8092,518155.48736107,0
+BR.US,D,20170606,000000,69.5282,69.9276,68.7285,68.8745,875727.28528363,0
+BR.US,D,20170607,000000,69.0757,69.3468,68.766,69.0855,462423.13712075,0
+BR.US,D,20170608,000000,69.0086,69.1289,67.7652,67.8658,716986.33123082,0
+BR.US,D,20170609,000000,67.8746,68.3214,66.7862,67.4141,762309.30557739,0
+BR.US,D,20170612,000000,67.286,67.9299,66.8049,67.6478,407060.95661943,0
+BR.US,D,20170613,000000,68.0038,68.5797,67.8668,68.5797,304925.54772556,0
+BR.US,D,20170614,000000,68.6339,69.0146,68.1053,68.5521,277023.87687699,0
+BR.US,D,20170615,000000,67.8312,69.1269,67.7219,69.043,337794.59222258,0
+BR.US,D,20170616,000000,68.8528,69.1269,68.5244,68.7325,1583887.3501072,0
+BR.US,D,20170619,000000,69.1989,69.4345,68.8972,69.3646,375363.27115956,0
+BR.US,D,20170620,000000,69.3271,69.5233,68.9889,68.9968,309467.9867969,0
+BR.US,D,20170621,000000,69.2433,69.5035,68.906,69.2433,506442.91115324,0
+BR.US,D,20170622,000000,69.3103,69.6298,68.6339,69.5085,423861.59195228,0
+BR.US,D,20170623,000000,69.6445,70.248,69.5736,69.7195,537256.24589415,0
+BR.US,D,20170626,000000,69.8743,70.0419,69.4898,69.8004,267818.31325775,0
+BR.US,D,20170627,000000,69.5549,69.6445,68.9258,68.9346,350818.48205382,0
+BR.US,D,20170628,000000,69.19,69.5824,68.7996,69.336,315701.03670368,0
+BR.US,D,20170629,000000,69.2719,69.4543,67.8953,68.4761,452820.02134345,0
+BR.US,D,20170630,000000,68.7048,69.3823,68.5244,68.9159,396113.05981766,0
+BR.US,D,20170703,000000,69.0825,69.4591,68.4958,68.5985,210106.31553645,0
+BR.US,D,20170705,000000,68.6605,69.6011,68.6339,68.9702,350226.2104714,0
+BR.US,D,20170706,000000,68.5985,68.6684,67.8312,67.9407,476495.67218525,0
+BR.US,D,20170707,000000,67.9407,68.7512,67.7661,68.6162,340252.92495509,0
+BR.US,D,20170710,000000,68.5057,68.7996,68.1053,68.1961,536229.9122616,0
+BR.US,D,20170711,000000,68.1862,68.1862,67.4131,67.9673,379045.69943998,0
+BR.US,D,20170712,000000,68.4958,69.0253,68.4958,68.6951,319180.6322504,0
+BR.US,D,20170713,000000,68.8341,68.9702,68.0966,68.2405,361876.92269545,0
+BR.US,D,20170714,000000,68.4051,68.8893,68.4051,68.5985,295994.82246049,0
+BR.US,D,20170717,000000,68.6605,68.8074,67.923,68.2218,350438.17067813,0
+BR.US,D,20170718,000000,68.0502,68.3983,67.7494,68.0502,347501.15269406,0
+BR.US,D,20170719,000000,68.3894,68.9159,67.8973,68.8893,376786.14278649,0
+BR.US,D,20170720,000000,68.979,69.0727,68.5244,68.6339,313087.53692987,0
+BR.US,D,20170721,000000,68.3411,68.7996,68.2503,68.6427,368786.41976914,0
+BR.US,D,20170724,000000,68.6605,69.3823,68.4958,69.3103,367975.08883433,0
+BR.US,D,20170725,000000,69.399,70.112,69.19,69.9196,712273.51266318,0
+BR.US,D,20170726,000000,69.9099,70.112,69.3724,69.3892,311994.2684952,0
+BR.US,D,20170727,000000,69.6623,69.7195,68.4228,68.8616,487606.84933766,0
+BR.US,D,20170728,000000,68.906,69.0914,68.6516,68.8252,410131.84420773,0
+BR.US,D,20170731,000000,69.0253,69.399,68.5895,69.19,389275.56836443,0
+BR.US,D,20170801,000000,69.4898,69.8102,69.3724,69.7551,268813.20781658,0
+BR.US,D,20170802,000000,69.5914,69.5914,68.8616,69.053,353056.74127027,0
+BR.US,D,20170803,000000,69.043,69.6298,68.8153,69.6298,398079.52317093,0
+BR.US,D,20170804,000000,69.6298,69.6445,68.6773,69.0056,360170.08524133,0
+BR.US,D,20170807,000000,69.0914,69.408,68.6092,68.9524,353811.27903965,0
+BR.US,D,20170808,000000,68.8252,68.9524,68.2129,68.4574,395525.85905357,0
+BR.US,D,20170809,000000,68.2039,68.5797,67.8215,68.0866,723202.14035524,0
+BR.US,D,20170810,000000,66.5445,67.1736,65.2864,65.9253,1233415.712028,0
+BR.US,D,20170811,000000,65.5219,67.8312,65.5219,67.7396,861363.68524626,0
+BR.US,D,20170814,000000,68.4761,69.1516,67.8215,69.0727,486422.30617281,0
+BR.US,D,20170815,000000,69.1426,69.6445,68.9159,69.3892,363097.97575237,0
+BR.US,D,20170816,000000,69.408,70.6119,69.2167,70.3121,470095.28527317,0
+BR.US,D,20170817,000000,70.3121,70.8071,69.6899,69.7372,632004.48662645,0
+BR.US,D,20170818,000000,69.6011,70.1741,69.2167,69.5914,674062.86812402,0
+BR.US,D,20170821,000000,69.4996,70.0843,69.3704,69.6801,499787.96916035,0
+BR.US,D,20170822,000000,69.8822,70.1741,69.5085,70.1297,485356.42015719,0
+BR.US,D,20170823,000000,69.9099,70.5655,69.5647,70.1929,519052.00804405,0
+BR.US,D,20170824,000000,70.4393,70.4954,69.8201,69.8575,540527.93788882,0
+BR.US,D,20170825,000000,70.1208,70.3733,69.7728,70.112,603582.54981593,0
+BR.US,D,20170828,000000,70.2746,70.4305,69.8822,70.1475,351297.16730536,0
+BR.US,D,20170829,000000,69.9099,70.3644,69.7294,70.0282,442788.92849803,0
+BR.US,D,20170830,000000,69.9828,70.1396,69.5824,70.0095,369189.04274556,0
+BR.US,D,20170831,000000,70.1563,71.3613,69.965,71.2607,728390.60168343,0
+BR.US,D,20170901,000000,71.2706,71.3691,70.6631,71.1503,327921.70890945,0
+BR.US,D,20170905,000000,70.9145,71.5447,70.7509,71.4135,755501.22487055,0
+BR.US,D,20170906,000000,71.6068,71.7517,71.0053,71.6324,498944.18498814,0
+BR.US,D,20170907,000000,71.8098,72.5001,71.8098,72.1166,477112.28369572,0
+BR.US,D,20170908,000000,71.9992,72.3916,71.6324,72.1255,460953.61396504,0
+BR.US,D,20170911,000000,72.5287,73.1105,72.0988,73.1105,543615.05209582,0
+BR.US,D,20170912,000000,73.2505,73.4043,72.3454,73.4043,420369.82644153,0
+BR.US,D,20170913,000000,73.1469,73.3216,72.2457,72.5544,530360.94711182,0
+BR.US,D,20170914,000000,72.5189,72.7201,71.9518,72.657,446679.2603305,0
+BR.US,D,20170915,000000,72.581,72.8669,72.2703,72.5287,895635.31809686,0
+BR.US,D,20170918,000000,72.6658,72.8404,72.1984,72.2182,403298.40940918,0
+BR.US,D,20170919,000000,72.3532,72.5633,71.8672,72.4814,528582.10403722,0
+BR.US,D,20170920,000000,72.5376,73.0691,72.5189,73.0129,285349.14643195,0
+BR.US,D,20170921,000000,72.9685,73.1874,72.6293,73.1786,330170.10976258,0
+BR.US,D,20170922,000000,73.0858,74.1488,72.9951,74.1488,371558.12907524,0
+BR.US,D,20170925,000000,74.1231,74.8814,73.9762,74.7276,532857.81806374,0
+BR.US,D,20170926,000000,75.0204,75.1447,74.5077,74.5264,372966.80241082,0
+BR.US,D,20170927,000000,74.8015,74.9918,74.2316,74.3766,577689.93719472,0
+BR.US,D,20170928,000000,74.3589,74.5718,73.571,73.8648,410551.7079665,0
+BR.US,D,20170929,000000,73.8461,74.489,73.8145,74.0482,432345.07103951,0
+BR.US,D,20171002,000000,73.993,74.3864,73.9398,74.3065,459168.68590843,0
+BR.US,D,20171003,000000,74.4062,75.2215,73.9674,74.8627,774637.47913202,0
+BR.US,D,20171004,000000,75.0106,75.0106,74.5767,74.8627,432535.7338092,0
+BR.US,D,20171005,000000,74.765,74.9751,74.633,74.845,667597.57473714,0
+BR.US,D,20171006,000000,74.8104,74.9574,74.4791,74.8361,383470.49552577,0
+BR.US,D,20171009,000000,74.8814,75.4336,74.8498,75.2305,364300.77386325,0
+BR.US,D,20171010,000000,75.4966,75.6259,74.8814,75.0815,413535.37747932,0
+BR.US,D,20171011,000000,75.1309,75.3763,74.8627,75.1309,437713.03933704,0
+BR.US,D,20171012,000000,75.1309,75.8349,74.9475,75.3212,455694.16118006,0
+BR.US,D,20171013,000000,75.5775,75.8615,75.5313,75.6723,258903.81461138,0
+BR.US,D,20171016,000000,75.8073,76.1385,75.691,76.1385,377675.5643238,0
+BR.US,D,20171017,000000,76.1385,76.2944,75.6141,76.036,279958.86653372,0
+BR.US,D,20171018,000000,76.2175,76.7134,76.1741,76.605,399297.53373683,0
+BR.US,D,20171019,000000,76.2756,76.8258,76.1574,76.6582,264029.39779214,0
+BR.US,D,20171020,000000,77.1818,77.4924,76.9994,77.2932,314166.60707319,0
+BR.US,D,20171023,000000,77.2932,77.5023,77.1818,77.2636,202969.64580101,0
+BR.US,D,20171024,000000,77.3278,77.6039,77.0281,77.3099,299534.25366365,0
+BR.US,D,20171025,000000,77.3278,77.4736,76.7894,77.1995,344033.72711136,0
+BR.US,D,20171026,000000,77.4924,78.1452,77.4659,77.9519,303527.01602665,0
+BR.US,D,20171027,000000,78.4104,78.7673,77.7044,78.7496,408226.23067457,0
+BR.US,D,20171030,000000,78.7496,78.7496,78.0624,78.4666,313268.05806288,0
+BR.US,D,20171031,000000,78.509,78.9961,78.3552,78.722,450226.80484301,0
+BR.US,D,20171101,000000,78.9241,79.4536,78.6855,79.1795,438634.91411174,0
+BR.US,D,20171102,000000,78.9883,79.2979,78.8581,79.0326,370022.68528108,0
+BR.US,D,20171103,000000,79.2545,79.8016,79.0612,79.5651,291181.60168966,0
+BR.US,D,20171106,000000,79.5651,80.3618,79.5651,79.856,505639.69352777,0
+BR.US,D,20171107,000000,79.9319,80.1705,79.5651,80.0483,418801.92940998,0
+BR.US,D,20171108,000000,80.7375,84.0634,80.7375,82.8989,1247008.5476774,0
+BR.US,D,20171109,000000,83.1464,83.1464,80.0295,80.4712,1055106.4699909,0
+BR.US,D,20171110,000000,80.343,81.3212,80.1705,81.0382,696838.95579183,0
+BR.US,D,20171113,000000,80.9406,81.2512,80.1241,80.2424,888152.81855045,0
+BR.US,D,20171114,000000,80.1044,82.2304,79.5276,82.1948,909310.3010033,0
+BR.US,D,20171115,000000,82.0557,82.324,81.0204,81.2887,466338.82304494,0
+BR.US,D,20171116,000000,81.5431,81.7729,81.0294,81.2325,858357.70413274,0
+BR.US,D,20171117,000000,81.0737,81.8162,81.0037,81.7729,622073.79598422,0
+BR.US,D,20171120,000000,82.2027,82.4127,81.826,82.2954,563349.66292173,0
+BR.US,D,20171121,000000,82.8091,83.4225,82.2204,83.101,629276.38635811,0
+BR.US,D,20171122,000000,83.101,83.3662,80.9967,81.3114,741950.98409533,0
+BR.US,D,20171124,000000,81.4612,82.0026,81.3695,81.8536,278388.94117483,0
+BR.US,D,20171127,000000,81.9394,82.038,81.4997,81.5775,508579.75400284,0
+BR.US,D,20171128,000000,81.9099,82.6692,81.9,82.6513,610538.69841838,0
+BR.US,D,20171129,000000,82.8899,83.0092,81.3784,81.6526,647538.43153731,0
+BR.US,D,20171130,000000,82.0026,82.885,81.6821,82.6967,1697877.3181226,0
+BR.US,D,20171201,000000,82.5606,83.0092,81.3399,82.5804,543911.18788703,0
+BR.US,D,20171204,000000,83.2045,83.451,82.3408,82.6158,549544.86706572,0
+BR.US,D,20171205,000000,82.3585,82.5142,80.7326,81.1417,758874.33323208,0
+BR.US,D,20171206,000000,80.8736,81.8902,80.7463,81.2236,474420.69331945,0
+BR.US,D,20171207,000000,81.3114,81.8704,81.1023,81.7906,493792.23355201,0
+BR.US,D,20171208,000000,82.2855,82.5971,81.8536,82.0293,466223.20838672,0
+BR.US,D,20171211,000000,81.826,82.394,81.826,82.2757,513443.68295709,0
+BR.US,D,20171212,000000,82.1583,82.3851,81.7729,81.8902,508170.03188074,0
+BR.US,D,20171213,000000,81.8616,82.9353,81.7472,81.9838,507804.93296007,0
+BR.US,D,20171214,000000,82.1021,82.5075,81.4504,81.7285,451287.62004029,0
+BR.US,D,20171215,000000,81.9,82.9116,81.895,82.8219,864415.30372486,0
+BR.US,D,20171218,000000,83.242,84.0259,82.8328,83.6384,948893.10898597,0
+BR.US,D,20171219,000000,83.6118,84.2457,83.2607,83.8603,472710.8133743,0
+BR.US,D,20171220,000000,84.1353,84.5219,83.5288,83.8603,554643.06782741,0
+BR.US,D,20171221,000000,84.1916,85.0376,84.154,84.2734,447950.00740717,0
+BR.US,D,20171222,000000,84.5791,84.5791,83.5101,83.6679,382702.77362869,0
+BR.US,D,20171226,000000,83.7143,83.9243,83.3918,83.5822,197798.42525518,0
+BR.US,D,20171227,000000,83.5722,83.8603,83.4185,83.5535,214909.3946706,0
+BR.US,D,20171228,000000,83.9243,83.9243,83.2173,83.6019,256207.15341677,0
+BR.US,D,20171229,000000,83.7055,84.0949,83.2982,83.3248,317501.17721531,0
+BR.US,D,20180102,000000,83.457,83.8967,83.1917,83.5288,621061.66064302,0
+BR.US,D,20180103,000000,83.447,83.8129,83.1374,83.457,451166.93456374,0
+BR.US,D,20180104,000000,83.7055,84.6145,83.7055,84.1176,379541.62547389,0
+BR.US,D,20180105,000000,84.4656,85.2299,84.3473,85.148,281446.64463545,0
+BR.US,D,20180108,000000,85.1391,86.1616,85.0829,85.6716,477296.86148339,0
+BR.US,D,20180109,000000,85.7238,86.3155,85.4487,85.8373,491154.39385017,0
+BR.US,D,20180110,000000,85.6637,86.1252,84.5317,85.5335,437509.19243967,0
+BR.US,D,20180111,000000,85.7338,86.0562,85.2022,85.9645,495286.09663575,0
+BR.US,D,20180112,000000,86.1449,86.7533,85.6193,86.5058,393162.85770591,0
+BR.US,D,20180116,000000,86.8479,87.0599,86.1153,86.5354,408662.32105203,0
+BR.US,D,20180117,000000,86.8952,87.8339,86.6753,87.5568,324135.83593484,0
+BR.US,D,20180118,000000,87.613,87.8241,87.2995,87.5124,368162.709113,0
+BR.US,D,20180119,000000,87.7314,88.3132,87.5766,88.2481,314522.57852084,0
+BR.US,D,20180122,000000,88.2195,89.2332,88.2195,89.103,638820.68064263,0
+BR.US,D,20180123,000000,88.9837,89.7291,88.7264,88.9107,299982.51400515,0
+BR.US,D,20180124,000000,89.1227,89.3712,88.0627,88.4768,299592.06099276,0
+BR.US,D,20180125,000000,88.7707,89.0112,88.3417,88.6612,320642.04209674,0
+BR.US,D,20180126,000000,88.7264,89.7025,88.1563,89.6276,285009.40160298,0
+BR.US,D,20180129,000000,89.306,89.7104,89.0399,89.0665,411233.22595175,0
+BR.US,D,20180130,000000,88.7707,89.591,88.6987,88.6987,446963.22615769,0
+BR.US,D,20180131,000000,88.8456,89.0309,88.0538,88.6898,572786.45585739,0
+BR.US,D,20180201,000000,88.5784,88.8634,87.7412,88.4768,442961.33632168,0
+BR.US,D,20180202,000000,87.8438,88.545,87.1812,87.1812,424949.7895686,0
+BR.US,D,20180205,000000,86.4713,87.0057,83.3623,83.3623,737244.2505097,0
+BR.US,D,20180206,000000,82.0557,84.1916,80.5028,83.592,917085.89384991,0
+BR.US,D,20180207,000000,83.5288,84.7329,83.1799,84.302,705381.25637186,0
+BR.US,D,20180208,000000,86.4801,86.9328,83.4757,83.4757,924248.93184072,0
+BR.US,D,20180209,000000,84.4301,85.2387,82.3338,84.8078,981026.88482331,0
+BR.US,D,20180212,000000,84.4469,87.0599,84.3385,86.3637,1458426.1768372,0
+BR.US,D,20180213,000000,86.2405,88.2007,85.8955,87.8438,1173026.3222218,0
+BR.US,D,20180214,000000,89.5447,89.6276,89.5447,89.5447,812433.33073075,0
+BR.US,D,20180215,000000,90.16,91.0997,89.0833,91.0711,720805.67160651,0
+BR.US,D,20180216,000000,91.2723,91.2723,90.3543,90.87,745014.77253797,0
+BR.US,D,20180220,000000,90.6934,91.4754,90.6934,90.6934,783724.38560204,0
+BR.US,D,20180221,000000,90.7033,92.6873,90.5939,91.2012,817051.83207723,0
+BR.US,D,20180222,000000,91.5207,92.4397,91.0366,91.8551,991146.20990789,0
+BR.US,D,20180223,000000,92.1607,93.2848,91.783,93.2651,727307.47488545,0
+BR.US,D,20180226,000000,93.3351,93.8074,92.1883,92.8824,882229.08856256,0
+BR.US,D,20180227,000000,92.9574,94.0045,92.707,92.7414,759895.59604629,0
+BR.US,D,20180228,000000,92.9741,93.625,92.2722,92.3451,775900.11289934,0
+BR.US,D,20180301,000000,92.4831,92.5097,90.798,91.5207,665687.9045493,0
+BR.US,D,20180302,000000,90.7398,94.2058,90.6441,94.1416,1080770.8957868,0
+BR.US,D,20180305,000000,93.625,95.2469,92.9574,95.0547,1454504.405931,0
+BR.US,D,20180306,000000,95.5743,97.1273,94.8338,97.0987,1091668.0844052,0
+BR.US,D,20180307,000000,96.4372,98.1991,96.0821,97.572,1120632.5987783,0
+BR.US,D,20180308,000000,98.0098,98.3766,97.3472,98.2288,659983.23391383,0
+BR.US,D,20180309,000000,98.6626,99.7873,98.4457,99.6778,728909.85348172,0
+BR.US,D,20180312,000000,99.9544,100.241,99.1954,99.8649,494081.27019755,0
+BR.US,D,20180313,000000,100.181,100.378,99.136,99.6878,904776.98940496,0
+BR.US,D,20180314,000000,100.161,100.458,99.451,99.5206,1341968.7486164,0
+BR.US,D,20180315,000000,99.629,99.7077,98.3865,98.8697,1395193.0721044,0
+BR.US,D,20180316,000000,99.0669,99.6878,98.7512,99.0176,2885836.1861998,0
+BR.US,D,20180319,000000,98.5837,98.8598,97.7643,98.702,1069048.1779423,0
+BR.US,D,20180320,000000,98.7315,100.782,98.7315,100.497,1243531.9946216,0
+BR.US,D,20180321,000000,100.507,100.694,99.7873,100.338,504159.01457171,0
+BR.US,D,20180322,000000,99.6878,100.358,98.1301,98.1301,646183.50887617,0
+BR.US,D,20180323,000000,98.3077,99.3133,96.5061,96.6283,902874.41836281,0
+BR.US,D,20180326,000000,97.6016,99.8848,97.1954,99.6878,657688.18153194,0
+BR.US,D,20180327,000000,100.428,100.684,98.4259,99.0765,1155156.7583824,0
+BR.US,D,20180328,000000,99.0669,99.3034,97.9507,98.8894,923593.78211086,0
+BR.US,D,20180329,000000,99.4808,101.581,98.7415,101.246,1033593.0160905,0
+BR.US,D,20180402,000000,100.704,101.531,97.9802,99.244,1384615.3450416,0
+BR.US,D,20180403,000000,99.9345,100.072,98.3963,99.6778,1304972.0579885,0
+BR.US,D,20180404,000000,98.3174,100.309,97.9023,100.201,836820.92446786,0
+BR.US,D,20180405,000000,100.625,100.911,99.9644,100.605,742189.31255743,0
+BR.US,D,20180406,000000,99.9345,100.418,97.7052,98.3471,543815.85650219,0
+BR.US,D,20180409,000000,98.8203,100.151,98.6429,98.6724,570396.07209067,0
+BR.US,D,20180410,000000,99.9047,100.221,98.9781,99.8171,765861.92090824,0
+BR.US,D,20180411,000000,99.2242,100.151,98.7415,98.9683,782249.791628,0
+BR.US,D,20180412,000000,99.2242,99.6579,98.9386,98.9386,632117.05879366,0
+BR.US,D,20180413,000000,99.4025,99.4025,97.9901,98.7909,428669.74190477,0
+BR.US,D,20180416,000000,99.1855,101.266,99.057,101.266,1001507.9201093,0
+BR.US,D,20180417,000000,101.66,103.731,101.503,103.485,1023842.8465813,0
+BR.US,D,20180418,000000,103.445,103.919,102.991,103.1,773752.1142494,0
+BR.US,D,20180419,000000,102.686,103.652,102.055,102.409,460939.41567369,0
+BR.US,D,20180420,000000,102.439,102.716,101.019,101.404,468825.55236018,0
+BR.US,D,20180423,000000,101.808,102.105,100.95,101.364,428307.68547511,0
+BR.US,D,20180424,000000,102.085,102.272,99.5305,100.398,544459.85043171,0
+BR.US,D,20180425,000000,100.092,100.241,98.5147,99.0963,715675.01760742,0
+BR.US,D,20180426,000000,99.836,100.487,99.2836,99.8072,812024.62277234,0
+BR.US,D,20180427,000000,99.7574,100.004,98.771,99.1459,598136.49091593,0
+BR.US,D,20180430,000000,99.4609,100.132,98.8203,98.9486,584714.03476296,0
+BR.US,D,20180501,000000,98.9386,99.9345,98.4161,99.6878,777571.45462507,0
+BR.US,D,20180502,000000,99.7077,100.052,98.3668,99.1261,568572.60581465,0
+BR.US,D,20180503,000000,98.771,99.845,98.3077,99.5206,804798.70663407,0
+BR.US,D,20180504,000000,99.0373,100.762,98.4062,100.191,763168.30220463,0
+BR.US,D,20180507,000000,100.221,100.595,99.2538,100.092,1006338.3816625,0
+BR.US,D,20180508,000000,100.595,105.397,100.565,103.543,1585847.7284785,0
+BR.US,D,20180509,000000,103.928,105.614,103.553,105.13,1066644.6100478,0
+BR.US,D,20180510,000000,105.861,108.257,105.545,108.237,1047746.6842485,0
+BR.US,D,20180511,000000,108.227,109.223,107.882,108.464,1108440.3231553,0
+BR.US,D,20180514,000000,108.484,109.243,107.004,107.113,849424.95054034,0
+BR.US,D,20180515,000000,106.54,107.084,106.019,106.7,982587.68270918,0
+BR.US,D,20180516,000000,106.877,107.054,106.019,106.216,998344.74362711,0
+BR.US,D,20180517,000000,106.136,106.373,104.638,105.062,1039541.0860064,0
+BR.US,D,20180518,000000,105.082,106.166,105.082,105.89,824123.59533789,0
+BR.US,D,20180521,000000,106.393,107.084,105.752,106.63,859205.54495963,0
+BR.US,D,20180522,000000,106.827,107.074,105.279,105.506,681836.43264329,0
+BR.US,D,20180523,000000,105.14,107.142,104.963,107.113,587719.00171281,0
+BR.US,D,20180524,000000,107.123,109.035,106.727,107.33,662059.2269433,0
+BR.US,D,20180525,000000,107.379,108.601,106.964,106.994,835648.55126704,0
+BR.US,D,20180529,000000,106.373,106.867,105.14,105.397,1090927.744927,0
+BR.US,D,20180530,000000,106.136,107.596,106.136,107.261,794325.43842916,0
+BR.US,D,20180531,000000,107.508,107.863,106.443,106.56,1009812.9063908,0
+BR.US,D,20180601,000000,107.379,107.833,107.094,107.359,821340.73023143,0
+BR.US,D,20180604,000000,107.665,109.174,107.646,108.77,759191.76646032,0
+BR.US,D,20180605,000000,108.76,109.538,108.563,108.72,1221949.5775917,0
+BR.US,D,20180606,000000,108.73,110.436,108.513,110.416,1018641.2011253,0
+BR.US,D,20180607,000000,110.416,110.534,108.76,109.637,828923.63198103,0
+BR.US,D,20180608,000000,109.677,110.761,109.598,110.209,819978.70842461,0
+BR.US,D,20180611,000000,109.055,109.755,108.1,108.287,1962710.9477038,0
+BR.US,D,20180612,000000,108.257,108.464,106.935,107.31,1454965.8504002,0
+BR.US,D,20180613,000000,107.675,108.128,105.062,106.827,2188106.794707,0
+BR.US,D,20180614,000000,106.877,107.626,105.949,106.373,2004620.2471421,0
+BR.US,D,20180615,000000,106.343,107.399,105.574,105.871,27118262.882028,0
+BR.US,D,20180618,000000,105.614,107.961,105.19,107.803,2787019.1208293,0
+BR.US,D,20180619,000000,106.907,107.626,106.068,107.566,1562438.8026816,0
+BR.US,D,20180620,000000,107.724,108.701,107.665,108.237,775454.89504886,0
+BR.US,D,20180621,000000,108.454,109.223,107.98,108.128,898350.2342375,0
+BR.US,D,20180622,000000,108.513,108.76,107.379,107.823,1799482.3194178,0
+BR.US,D,20180625,000000,107.685,107.744,105.417,105.949,906467.6002404,0
+BR.US,D,20180626,000000,106.59,107.349,105.881,106.453,864093.81384195,0
+BR.US,D,20180627,000000,107.014,107.705,104.836,104.836,940818.33785715,0
+BR.US,D,20180628,000000,104.953,106.265,104.953,106.019,706755.44814271,0
+BR.US,D,20180629,000000,106.256,107.478,105.722,106.57,1465938.08713,0
+BR.US,D,20180702,000000,105.999,107.418,105.979,107.349,618118.55767696,0
+BR.US,D,20180703,000000,107.892,108.375,107.162,107.596,445017.04607778,0
+BR.US,D,20180705,000000,108.08,108.641,106.727,107.339,790917.84850291,0
+BR.US,D,20180706,000000,107.339,108.168,107.004,107.931,714299.81167289,0
+BR.US,D,20180709,000000,108.287,108.808,107.98,108.641,648622.57249897,0
+BR.US,D,20180710,000000,108.818,109.194,108.177,108.601,667997.15522254,0
+BR.US,D,20180711,000000,108.07,109.114,108.05,108.78,711151.84764578,0
+BR.US,D,20180712,000000,109.174,110.614,109.104,110.554,1056722.0327149,0
+BR.US,D,20180713,000000,110.407,110.908,109.144,109.223,542768.2254326,0
+BR.US,D,20180716,000000,109.311,109.815,108.838,108.997,680872.97715818,0
+BR.US,D,20180717,000000,108.631,109.755,108.504,109.499,791561.84243242,0
+BR.US,D,20180718,000000,109.351,109.46,108.394,109.411,1685719.5240642,0
+BR.US,D,20180719,000000,109.302,110.239,108.858,109.884,947465.16654069,0
+BR.US,D,20180720,000000,109.775,110.179,109.114,109.725,634391.82790217,0
+BR.US,D,20180723,000000,109.765,110.13,109.233,110.081,557997.9212429,0
+BR.US,D,20180724,000000,110.504,110.811,108.937,109.391,713499.63653842,0
+BR.US,D,20180725,000000,109.637,111.096,108.858,111.058,733107.47690576,0
+BR.US,D,20180726,000000,111.096,111.708,110.416,110.534,413978.56700246,0
+BR.US,D,20180727,000000,110.898,111.078,107.951,108.621,427601.82756181,0
+BR.US,D,20180730,000000,108.414,108.414,104.026,104.726,735140.87506116,0
+BR.US,D,20180731,000000,105.092,105.496,103.909,104.609,1344673.5231204,0
+BR.US,D,20180801,000000,104.609,105.17,103.366,104.214,1267667.0616053,0
+BR.US,D,20180802,000000,104.007,106.156,103.799,105.999,955529.79603283,0
+BR.US,D,20180803,000000,106.038,106.511,105.15,106.473,523666.45273586,0
+BR.US,D,20180806,000000,106.473,107.616,106.256,107.596,1305377.7234559,0
+BR.US,D,20180807,000000,110.278,120.128,109.253,119.587,3220619.7264905,0
+BR.US,D,20180808,000000,120.218,121.124,118.985,119.852,1198896.6232423,0
+BR.US,D,20180809,000000,120.435,121.489,119.547,120.108,1001200.6285177,0
+BR.US,D,20180810,000000,119.577,121.075,119.409,119.774,752313.70846035,0
+BR.US,D,20180813,000000,119.824,121.451,119.409,119.458,848752.5600281,0
+BR.US,D,20180814,000000,119.704,120.887,119.014,120.455,757269.92630847,0
+BR.US,D,20180815,000000,119.921,120.425,119.034,120.228,707128.66037272,0
+BR.US,D,20180816,000000,121.204,122.899,120.493,122.495,947416.4866846,0
+BR.US,D,20180817,000000,122.239,123.412,122.002,123.343,1743257.0856346,0
+BR.US,D,20180820,000000,123.885,124.526,122.988,123.432,759942.24757504,0
+BR.US,D,20180821,000000,123.758,124.664,122.821,122.988,712118.34562189,0
+BR.US,D,20180822,000000,122.574,123.076,121.884,122.869,543869.60717662,0
+BR.US,D,20180823,000000,122.495,123.678,122.298,123.333,760240.41169358,0
+BR.US,D,20180824,000000,123.521,124.703,123.048,124.399,401165.62321427,0
+BR.US,D,20180827,000000,124.763,125.098,123.865,123.945,605507.4324588,0
+BR.US,D,20180828,000000,124.082,124.289,122.791,123.225,531297.02017788,0
+BR.US,D,20180829,000000,124.211,125.592,123.323,125.305,1075335.9926872,0
+BR.US,D,20180830,000000,125.255,125.482,123.985,124.674,620334.50529269,0
+BR.US,D,20180831,000000,124.596,125.315,124.269,125.108,666330.88431514,0
+BR.US,D,20180904,000000,125.207,126.627,123.589,126.498,962102.59076857,0
+BR.US,D,20180905,000000,127.149,127.474,124.221,125.582,788592.37121098,0
+BR.US,D,20180906,000000,125.512,126.922,124.851,126.824,744385.99106347,0
+BR.US,D,20180907,000000,126.527,127.633,125.709,126.103,756827.75094898,0
+BR.US,D,20180910,000000,126.233,126.893,125.404,126.696,628802.77192491,0
+BR.US,D,20180911,000000,126.537,127.406,126.006,126.577,676954.24874298,0
+BR.US,D,20180912,000000,126.656,127.04,125.749,126.686,561523.1541547,0
+BR.US,D,20180913,000000,126.893,127.563,126.291,126.725,814407.90739338,0
+BR.US,D,20180914,000000,126.824,127.977,125.946,127.514,595637.59163668,0
+BR.US,D,20180917,000000,127.593,128.136,125.068,125.217,596497.6024276,0
+BR.US,D,20180918,000000,125.384,126.153,125.098,125.759,622067.71100222,0
+BR.US,D,20180919,000000,125.315,126.213,122.732,123.235,809504.42605603,0
+BR.US,D,20180920,000000,123.816,123.915,122.278,123.56,1014367.5154262,0
+BR.US,D,20180921,000000,123.836,124.94,121.874,123.225,1476449.8935543,0
+BR.US,D,20180924,000000,122.446,124.438,121.835,124.003,657008.69187403,0
+BR.US,D,20180925,000000,124.428,125.058,123.728,124.645,646060.79507227,0
+BR.US,D,20180926,000000,124.803,125.345,122.732,122.889,884174.25447881,0
+BR.US,D,20180927,000000,122.889,123.777,121.568,121.952,944651.8765242,0
+BR.US,D,20180928,000000,121.922,123.609,121.765,122.594,1186123.2318372,0
+BR.US,D,20181001,000000,123.225,124.24,120.385,120.849,983400.02780768,0
+BR.US,D,20181002,000000,120.917,121.224,118.886,120.385,618745.31082411,0
+BR.US,D,20181003,000000,120.779,121.104,119.911,120.523,683398.24469282,0
+BR.US,D,20181004,000000,120.562,120.592,118.008,118.521,619490.72112048,0
+BR.US,D,20181005,000000,118.551,119.438,116.687,117.89,727698.9420615,0
+BR.US,D,20181008,000000,117.526,117.989,114.607,116.283,1103348.2073756,0
+BR.US,D,20181009,000000,115.957,117.101,114.35,116.687,775476.1924859,0
+BR.US,D,20181010,000000,116.382,116.638,110.209,110.426,972931.83042112,0
+BR.US,D,20181011,000000,109.972,111.165,107.261,107.547,1247204.2812654,0
+BR.US,D,20181012,000000,110.002,110.485,107.823,109.035,1598035.9474469,0
+BR.US,D,20181015,000000,109.006,109.114,107.517,107.566,1030811.1651478,0
+BR.US,D,20181016,000000,108.394,110.397,107.606,110.229,1548295.2761602,0
+BR.US,D,20181017,000000,110.219,110.821,109.174,110.387,731215.04750028,0
+BR.US,D,20181018,000000,110.209,111.105,108.907,110.179,1013594.7227108,0
+BR.US,D,20181019,000000,110.721,111.984,108.582,108.671,694874.52076589,0
+BR.US,D,20181022,000000,109.194,110.861,108.474,109.884,562167.14808422,0
+BR.US,D,20181023,000000,108.345,109.292,106.058,108.591,849222.11780663,0
+BR.US,D,20181024,000000,108.306,109.568,104.283,104.5,863143.54248453,0
+BR.US,D,20181025,000000,105.989,109.144,105.387,108.345,1021511.2843073,0
+BR.US,D,20181026,000000,106.186,108.1,105.427,106.078,1008060.4315716,0
+BR.US,D,20181029,000000,107.438,108.434,103.465,105.289,1584338.6529397,0
+BR.US,D,20181030,000000,105.634,107.113,104.855,106.136,754789.28197524,0
+BR.US,D,20181031,000000,107.783,110.091,107.379,108.651,817793.18571892,0
+BR.US,D,20181101,000000,108.898,109.075,106.955,108.434,716352.478938,0
+BR.US,D,20181102,000000,108.76,110.908,107.399,108.06,814625.95258211,0
+BR.US,D,20181105,000000,108.434,109.114,106.897,108.306,941913.63461917,0
+BR.US,D,20181106,000000,109.825,111.382,95.2469,97.784,3309661.2682601,0
+BR.US,D,20181107,000000,98.7909,101.651,98.7612,100.969,2181232.7933618,0
+BR.US,D,20181108,000000,100.772,101.216,98.8598,99.8947,1276548.0928506,0
+BR.US,D,20181109,000000,98.8598,100.092,98.0887,99.629,1347548.6771206,0
+BR.US,D,20181112,000000,99.5803,101.029,98.5048,98.7118,1368636.1822803,0
+BR.US,D,20181113,000000,98.9091,99.9743,97.5029,97.931,1216264.1760658,0
+BR.US,D,20181114,000000,98.702,99.6878,97.3964,98,1319552.6890508,0
+BR.US,D,20181115,000000,97.5326,99.0669,96.5752,98.3865,1175697.6293247,0
+BR.US,D,20181116,000000,97.8531,98.8795,97.3028,97.3028,2070391.8035372,0
+BR.US,D,20181119,000000,97.4064,97.7939,93.6063,93.978,1264081.993037,0
+BR.US,D,20181120,000000,91.1539,93.6762,89.5102,91.433,1482446.6433263,0
+BR.US,D,20181121,000000,92.1202,93.6949,91.5641,93.0974,1351199.6663274,0
+BR.US,D,20181123,000000,92.1202,93.2748,91.5641,91.9349,586552.713494,0
+BR.US,D,20181126,000000,92.0088,92.8548,91.2102,91.8964,1835437.4639582,0
+BR.US,D,20181127,000000,91.8411,92.1065,90.8483,91.6913,1687122.1124178,0
+BR.US,D,20181128,000000,92.1666,95.2184,91.8885,95.1799,2583099.203671,0
+BR.US,D,20181129,000000,94.7569,95.5644,93.6328,94.5488,1218975.0355519,0
+BR.US,D,20181130,000000,94.3595,98.3668,94.2332,98.3668,4069673.4931282,0
+BR.US,D,20181203,000000,99.5892,99.6878,95.3899,97.2348,2065260.1353745,0
+BR.US,D,20181204,000000,97.0208,97.7249,95.0547,95.7873,2045931.190016,0
+BR.US,D,20181206,000000,93.7984,94.6248,91.7673,93.5875,1676435.8698424,0
+BR.US,D,20181207,000000,93.3538,94.3496,90.9114,91.647,983860.45811318,0
+BR.US,D,20181210,000000,91.6657,92.8548,90.5504,92.3333,776153.65381647,0
+BR.US,D,20181211,000000,93.6614,94.1594,90.8295,91.787,796757.4029063,0
+BR.US,D,20181212,000000,92.9741,94.6918,92.8075,92.9001,1069409.2202083,0
+BR.US,D,20181213,000000,93.2748,93.5599,91.1815,91.4073,773651.71204621,0
+BR.US,D,20181214,000000,90.4646,91.5858,89.9402,90.2132,1159303.673623,0
+BR.US,D,20181217,000000,89.9993,90.4736,87.8221,88.4936,1963501.9953652,0
+BR.US,D,20181218,000000,89.2963,89.9894,88.4561,89.6334,1251312.6582866,0
+BR.US,D,20181219,000000,89.6621,92.7147,89.168,89.81,1742854.4626581,0
+BR.US,D,20181220,000000,89.0724,90.1363,87.5234,89.306,1555914.6878019,0
+BR.US,D,20181221,000000,89.3347,90.9588,87.4317,87.692,2006337.226233,0
+BR.US,D,20181224,000000,87.13,87.3271,85.5247,85.6933,685908.29977244,0
+BR.US,D,20181226,000000,86.135,89.3436,85.2743,89.168,1034286.7040397,0
+BR.US,D,20181227,000000,88.3369,89.6521,86.5925,89.4934,817517.33320108,0
+BR.US,D,20181228,000000,89.8651,90.1363,87.7945,88.8131,719560.27862156,0
+BR.US,D,20181231,000000,89.2765,90.3059,88.8308,89.8564,627645.61117912,0
+BR.US,D,20190102,000000,88.466,89.6237,88.1259,88.7648,615395.52822696,0
+BR.US,D,20190103,000000,87.6072,88.7184,86.2986,87.4317,1290451.2625824,0
+BR.US,D,20190104,000000,88.2599,90.94,88.2599,90.4449,779538.93214202,0
+BR.US,D,20190107,000000,90.2942,91.0711,89.737,90.6974,1393083.6116739,0
+BR.US,D,20190108,000000,91.8935,92.2562,90.9311,91.8284,754453.59380095,0
+BR.US,D,20190109,000000,91.8648,92.4633,91.3906,91.9772,580488.0147562,0
+BR.US,D,20190110,000000,91.7613,92.6863,91.1471,92.5343,633037.91940469,0
+BR.US,D,20190111,000000,91.8007,92.2385,91.2199,92.2198,411706.84038495,0
+BR.US,D,20190114,000000,91.2496,92.8263,91.1549,92.3313,960401.83829644,0
+BR.US,D,20190115,000000,92.564,93.7126,92.3588,93.3982,534560.5988632,0
+BR.US,D,20190116,000000,93.475,93.5875,92.1351,92.7691,663146.41039597,0
+BR.US,D,20190117,000000,92.6783,93.9582,92.5738,93.4652,469505.04201808,0
+BR.US,D,20190118,000000,94.3014,95.0241,93.7226,94.5775,709607.27637861,0
+BR.US,D,20190122,000000,94.2432,94.3772,92.4259,93.0225,913995.73715191,0
+BR.US,D,20190123,000000,93.4366,93.7699,92.4821,93.1812,770411.45912525,0
+BR.US,D,20190124,000000,93.5412,94.1771,93.1714,94.1032,430425.25921499,0
+BR.US,D,20190125,000000,94.8536,95.3702,94.396,95.0844,454103.95254781,0
+BR.US,D,20190128,000000,94.113,94.5962,93.4169,93.8655,343722.37886512,0
+BR.US,D,20190129,000000,93.7323,93.761,92.2298,93.2651,493091.44645705,0
+BR.US,D,20190130,000000,93.7511,94.113,92.5343,94.1032,537336.36482397,0
+BR.US,D,20190131,000000,93.8369,94.1771,92.7504,94.1317,1480955.8227336,0
+BR.US,D,20190201,000000,94.1691,96.8533,94.0134,96.1384,1111983.8110131,0
+BR.US,D,20190204,000000,96.304,96.6186,95.4185,96.5555,833713.52698748,0
+BR.US,D,20190205,000000,96.6186,97.4261,96.2064,97.4261,1036868.7647398,0
+BR.US,D,20190206,000000,97.1086,97.4261,96.2645,96.6669,972161.06603303,0
+BR.US,D,20190207,000000,93.2177,94.2915,87.5421,90.4549,3060750.0082747,0
+BR.US,D,20190208,000000,91.1914,92.416,90.659,91.0534,1495812.3063139,0
+BR.US,D,20190211,000000,91.2851,93.9108,91.2594,91.781,1611945.2021608,0
+BR.US,D,20190212,000000,92.211,92.8736,91.1185,92.7789,1165576.2759129,0
+BR.US,D,20190213,000000,93.3449,93.5786,92.4456,93.1161,1392593.7706219,0
+BR.US,D,20190214,000000,92.7404,93.2177,92.0887,92.8548,691317.84878036,0
+BR.US,D,20190215,000000,93.5599,94.3398,93.0422,93.6861,1125972.1704931,0
+BR.US,D,20190219,000000,93.3784,93.6328,92.4821,93.1989,1211317.0856908,0
+BR.US,D,20190220,000000,93.3222,94.1871,93.0037,93.5125,1356592.9887167,0
+BR.US,D,20190221,000000,93.6515,93.9108,92.85,92.984,1181593.9768936,0
+BR.US,D,20190222,000000,93.3626,94.3398,92.706,94.1416,658957.91444495,0
+BR.US,D,20190225,000000,94.682,94.682,92.8263,92.9475,689530.89239641,0
+BR.US,D,20190226,000000,92.836,94.3595,92.4949,94.1594,855620.47639138,0
+BR.US,D,20190227,000000,93.761,95.3318,93.1625,95.2844,1352169.2067944,0
+BR.US,D,20190228,000000,95.17,95.6414,94.4148,94.5301,949625.33515465,0
+BR.US,D,20190301,000000,95.2184,95.2184,94.0331,94.748,791835.66662293,0
+BR.US,D,20190304,000000,95.0447,95.6226,92.6783,93.0323,1159403.0616625,0
+BR.US,D,20190305,000000,93.1161,93.55,92.631,92.8914,698377.44207699,0
+BR.US,D,20190306,000000,92.9387,93.5026,92.2198,92.2849,921469.10922529,0
+BR.US,D,20190307,000000,92.0522,92.2929,90.9014,92.0709,1109733.3818326,0
+BR.US,D,20190308,000000,91.3137,92.4999,90.9872,92.3687,1076087.4879655,0
+BR.US,D,20190311,000000,92.564,93.0422,91.4803,92.8824,1111861.0972092,0
+BR.US,D,20190312,000000,93.2177,94.0618,93.0875,93.761,781476.99891258,0
+BR.US,D,20190313,000000,95.2184,97.4745,94.5113,96.6116,1818714.9192277,0
+BR.US,D,20190314,000000,97.0691,97.3225,96.1197,97.1865,1189827.9717183,0
+BR.US,D,20190315,000000,97.2348,97.9901,96.8336,97.1273,1603329.8817966,0
+BR.US,D,20190318,000000,97.4745,98.2682,96.3237,96.9192,1040917.3061046,0
+BR.US,D,20190319,000000,96.9005,97.6213,96.4272,96.5849,839791.40985298,0
+BR.US,D,20190320,000000,96.2941,96.5258,94.9768,95.4373,1084899.5560814,0
+BR.US,D,20190321,000000,95.0744,96.9005,94.1504,96.3977,879542.56900464,0
+BR.US,D,20190322,000000,96.1197,96.3414,93.9385,94.1416,922516.74029488,0
+BR.US,D,20190325,000000,93.7887,94.4226,93.1468,94.1219,929955.63080353,0
+BR.US,D,20190326,000000,94.5872,95.4284,93.8074,94.5113,698474.80178917,0
+BR.US,D,20190327,000000,94.7105,94.9856,93.8468,94.7953,671077.17028386,0
+BR.US,D,20190328,000000,95.1997,96.3779,94.9481,96.3336,801493.54723833,0
+BR.US,D,20190329,000000,96.9291,97.4064,95.7774,97.2545,758747.56277351,0
+BR.US,D,20190401,000000,98.0098,98.6329,97.6115,98.4752,574861.4347232,0
+BR.US,D,20190402,000000,98.702,98.9486,97.9802,98.6626,585156.21012244,0
+BR.US,D,20190403,000000,99.2054,101.059,98.7315,100.921,1310729.4651347,0
+BR.US,D,20190404,000000,100.772,101.503,99.9544,100.675,957642.29895438,0
+BR.US,D,20190405,000000,100.862,102.509,100.388,102.399,1700312.3250907,0
+BR.US,D,20190408,000000,102.292,102.656,101.531,102.439,1152651.7741212,0
+BR.US,D,20190409,000000,101.748,102.606,101.71,102.449,1133893.8029079,0
+BR.US,D,20190410,000000,102.389,103.06,102.212,102.706,596500.6449186,0
+BR.US,D,20190411,000000,102.952,103.485,102.409,103.445,1021058.9673112,0
+BR.US,D,20190412,000000,103.997,104.609,103.356,104.569,695976.91667358,0
+BR.US,D,20190415,000000,104.529,105.496,104.283,105.476,1047492.1291676,0
+BR.US,D,20190416,000000,105.574,106.236,105.427,106.216,1887579.6748119,0
+BR.US,D,20190417,000000,106.6,107.911,105.919,106.925,2590014.7857266,0
+BR.US,D,20190418,000000,106.61,106.767,105.18,105.772,891715.57551799,0
+BR.US,D,20190422,000000,105.447,106.413,105.16,106.353,531437.9889278,0
+BR.US,D,20190423,000000,106.757,108.09,106.727,107.921,1169533.5425474,0
+BR.US,D,20190424,000000,108.454,110.278,107.754,109.706,1349201.7639004,0
+BR.US,D,20190425,000000,109.44,109.933,108.394,109.785,818704.91885693,0
+BR.US,D,20190426,000000,109.962,110.663,109.46,110.614,467807.33203696,0
+BR.US,D,20190429,000000,110.682,110.771,110.209,110.465,690944.63655035,0
+BR.US,D,20190430,000000,110.761,111.285,109.588,110.811,869525.67445058,0
+BR.US,D,20190501,000000,110.998,111.096,109.775,109.785,521597.55885207,0
+BR.US,D,20190502,000000,109.518,110.938,109.095,109.755,736364.97060908,0
+BR.US,D,20190503,000000,110.456,110.614,109.805,110.465,730505.13293232,0
+BR.US,D,20190506,000000,108.651,110.898,108.118,110.711,1017578.3576008,0
+BR.US,D,20190507,000000,110.465,110.465,107.438,108.08,1277108.9253593,0
+BR.US,D,20190508,000000,107.921,109.755,107.596,108.591,784226.39661795,0
+BR.US,D,20190509,000000,107.606,110.15,107.566,109.795,1234770.6346893,0
+BR.US,D,20190510,000000,109.321,112.338,108.77,111.806,1172946.203292,0
+BR.US,D,20190513,000000,109.952,110.978,109.598,110.022,1481858.4283986,0
+BR.US,D,20190514,000000,110.624,112.211,110.179,111.332,1147562.7008325,0
+BR.US,D,20190515,000000,110.771,113.502,110.614,113.158,1009362.617722,0
+BR.US,D,20190516,000000,113.582,115.8,113.582,114.834,968148.02039667,0
+BR.US,D,20190517,000000,113.719,115.239,113.719,114.085,683302.91330798,0
+BR.US,D,20190520,000000,113.325,114.666,113.079,114.567,697694.90992807,0
+BR.US,D,20190521,000000,115.446,116.609,115.248,116.204,834669.88332691,0
+BR.US,D,20190522,000000,115.947,116.973,115.416,115.513,829495.62029008,0
+BR.US,D,20190523,000000,114.676,115.436,114.163,115.316,739323.28603017,0
+BR.US,D,20190524,000000,116.037,116.697,115.179,116.214,976731.90168709,0
+BR.US,D,20190528,000000,116.559,117.959,116.047,116.135,1503370.8681355,0
+BR.US,D,20190529,000000,115.446,116.856,114.942,116.105,1387858.6404536,0
+BR.US,D,20190530,000000,116.165,117.073,116.047,116.875,757795.26308876,0
+BR.US,D,20190531,000000,115.86,117.762,115.86,117.121,1060974.4209771,0
+BR.US,D,20190603,000000,117.19,117.801,114.853,115.475,1975024.9229671,0
+BR.US,D,20190604,000000,116.559,118.453,115.908,118.453,797763.45326547,0
+BR.US,D,20190605,000000,118.896,120.238,118.018,119.881,731245.47241035,0
+BR.US,D,20190606,000000,119.824,120.877,119.3,120.345,719036.97016859,0
+BR.US,D,20190607,000000,121.311,123.235,121.243,122.869,878135.92399639,0
+BR.US,D,20190610,000000,123.718,125.157,123.392,123.945,571319.97519269,0
+BR.US,D,20190611,000000,124.861,124.99,122.396,122.899,678598.20804967,0
+BR.US,D,20190612,000000,123.028,124.112,122.889,123.284,541376.79287938,0
+BR.US,D,20190613,000000,123.758,124.082,122.367,123.451,610724.29036972,0
+BR.US,D,20190614,000000,123.521,123.855,122.495,122.515,507756.25310398,0
+BR.US,D,20190617,000000,122.978,123.451,121.864,122.111,638433.27012126,0
+BR.US,D,20190618,000000,122.554,123.215,122.002,122.416,740876.98477037,0
+BR.US,D,20190619,000000,122.436,123.076,121.479,122.889,542685.06401178,0
+BR.US,D,20190620,000000,124.102,124.556,122.367,122.879,581183.7310328,0
+BR.US,D,20190621,000000,122.879,122.879,121.046,121.164,1603021.5760414,0
+BR.US,D,20190624,000000,121.785,122.071,120.445,120.897,612495.02013496,0
+BR.US,D,20190625,000000,121.291,121.725,120.257,120.552,643704.89287028,0
+BR.US,D,20190626,000000,120.868,121.992,119.814,119.871,570789.56759405,0
+BR.US,D,20190627,000000,120.286,121.972,119.467,121.144,1408294.0383745,0
+BR.US,D,20190628,000000,121.411,121.715,119.665,120.198,1333732.7254643,0
+BR.US,D,20190701,000000,121.745,121.922,120.562,121.795,737201.65563561,0
+BR.US,D,20190702,000000,122.071,123.442,121.874,123.392,735541.46971022,0
+BR.US,D,20190703,000000,123.175,124.329,123.008,124.132,398363.48899813,0
+BR.US,D,20190705,000000,123.955,124.753,123.175,124.693,595103.12738337,0
+BR.US,D,20190708,000000,124.329,124.684,123.491,123.521,513995.38799277,0
+BR.US,D,20190709,000000,122.949,123.55,122.594,123.363,653091.99178617,0
+BR.US,D,20190710,000000,123.767,124.911,123.185,123.461,462436.32124844,0
+BR.US,D,20190711,000000,123.965,124.476,123.235,124.456,498951.28413381,0
+BR.US,D,20190712,000000,125.039,125.345,124.202,124.616,541950.80951577,0
+BR.US,D,20190715,000000,124.773,125.394,123.975,124.823,367830.06342972,0
+BR.US,D,20190716,000000,125.039,125.295,124.259,124.506,348366.23430332,0
+BR.US,D,20190717,000000,124.803,125.769,124.259,125.375,427094.74572754,0
+BR.US,D,20190718,000000,126.972,127.021,125.305,126.972,350285.03196418,0
+BR.US,D,20190719,000000,127.494,128.964,125.237,125.305,580131.02914488,0
+BR.US,D,20190722,000000,126.016,126.252,124.684,124.871,613900.65097955,0
+BR.US,D,20190723,000000,124.94,126.883,124.693,126.3,465379.42421451,0
+BR.US,D,20190724,000000,126.074,126.725,124.94,126.291,359578.82782257,0
+BR.US,D,20190725,000000,127.001,128.363,126.193,126.725,682865.80876685,0
+BR.US,D,20190726,000000,127.001,127.307,126.036,126.518,788473.71406176,0
+BR.US,D,20190729,000000,126.774,126.942,125.255,125.886,612106.59544992,0
+BR.US,D,20190730,000000,124.95,125.325,123.254,123.54,796480.53622479,0
+BR.US,D,20190731,000000,121.262,121.982,119.044,119.665,1233387.3154453,0
+BR.US,D,20190801,000000,118.955,123.649,117.762,120.927,1178705.6387656,0
+BR.US,D,20190802,000000,120.897,121.538,119.843,120.238,799772.51149284,0
+BR.US,D,20190805,000000,116.836,117.861,113.226,113.986,1043951.6838008,0
+BR.US,D,20190806,000000,115.179,116.302,113.848,115.82,875761.76684837,0
+BR.US,D,20190807,000000,114.902,116.884,113.66,116.352,622365.87512076,0
+BR.US,D,20190808,000000,117.23,119.103,116.993,118.827,634416.16783021,0
+BR.US,D,20190809,000000,118.344,119.428,117.21,118.374,456263.1069981,0
+BR.US,D,20190812,000000,118.048,118.334,116.746,117.22,349601.48565159,0
+BR.US,D,20190813,000000,117.397,119.37,116.5,119.33,1156687.1313581,0
+BR.US,D,20190814,000000,117.88,118.886,117.063,118.206,1285050.8410475,0
+BR.US,D,20190815,000000,118.886,119.547,118.117,119.261,1111057.8795837,0
+BR.US,D,20190816,000000,119.744,120.917,118.965,120.69,599993.42459302,0
+BR.US,D,20190819,000000,121.441,122.012,120.652,120.72,1116880.1932048,0
+BR.US,D,20190820,000000,120.839,121.904,120.011,120.652,512433.57594325,0
+BR.US,D,20190821,000000,121.548,123.718,121.451,123.57,677558.69028944,0
+BR.US,D,20190822,000000,123.156,123.945,121.765,122.554,616575.00057346,0
+BR.US,D,20190823,000000,122.179,123.245,119.537,119.981,1852242.1559457,0
+BR.US,D,20190826,000000,120.612,121.214,119.33,120.799,644426.97740227,0
+BR.US,D,20190827,000000,121.922,123.175,121.144,121.874,690821.92274645,0
+BR.US,D,20190828,000000,121.194,121.568,119.527,121.036,596186.25418136,0
+BR.US,D,20190829,000000,122.436,123.343,121.884,122.692,455512.62588339,0
+BR.US,D,20190830,000000,123.57,123.728,121.518,121.864,494212.09731078,0
+BR.US,D,20190903,000000,121.006,121.972,120.345,120.819,453286.53663097,0
+BR.US,D,20190904,000000,122.298,122.347,121.016,122.189,423226.72549577,0
+BR.US,D,20190905,000000,122.377,124.24,122.101,123.806,346318.63785656,0
+BR.US,D,20190906,000000,124.389,124.389,122.525,122.653,440627.74572039,0
+BR.US,D,20190909,000000,123.353,123.353,120.927,121.608,405593.46179107,0
+BR.US,D,20190910,000000,120.849,120.849,116.648,117.673,618864.982137,0
+BR.US,D,20190911,000000,117.664,117.989,116.589,117.357,550705.07030251,0
+BR.US,D,20190912,000000,118.265,119.36,117.387,117.526,393786.56836205,0
+BR.US,D,20190913,000000,117.91,117.989,116.716,117.27,379391.52925096,0
+BR.US,D,20190916,000000,116.668,118.581,116.451,118.038,326936.95598731,0
+BR.US,D,20190917,000000,118.324,120.345,118.324,120.238,486731.62609171,0
+BR.US,D,20190918,000000,120.562,121.272,117.654,119.458,517187.9752213,0
+BR.US,D,20190919,000000,121.341,121.341,119.33,119.961,396917.29160679,0
+BR.US,D,20190920,000000,120.108,121.331,119.33,119.804,1101460.8487885,0
+BR.US,D,20190923,000000,119.32,119.635,117.516,118.59,549997.18406188,0
+BR.US,D,20190924,000000,119.617,121.282,118.147,118.62,705378.21388085,0
+BR.US,D,20190925,000000,118.294,119.971,117.496,119.714,274544.24670744,0
+BR.US,D,20190926,000000,119.911,120.612,118.728,119.744,385853.78014682,0
+BR.US,D,20190927,000000,120.325,120.325,116.047,117.13,460409.00807505,0
+BR.US,D,20190930,000000,117.19,118.511,117.19,117.654,588418.77464409,0
+BR.US,D,20191001,000000,118.216,119.804,117.713,118.077,471926.86485852,0
+BR.US,D,20191002,000000,117.15,117.299,114.873,115.012,784520.50408183,0
+BR.US,D,20191003,000000,114.715,115.623,112.762,115.041,859020.96717195,0
+BR.US,D,20191004,000000,115.83,116.726,115.277,116.292,778043.04073094,0
+BR.US,D,20191007,000000,115.8,115.967,114.656,115.159,1033006.8294901,0
+BR.US,D,20191008,000000,114.36,114.814,112.516,113.049,1567166.8337042,0
+BR.US,D,20191009,000000,114.035,114.685,113.305,114.232,1522151.1509492,0
+BR.US,D,20191010,000000,113.966,116.145,113.079,115.86,478769.42713009,0
+BR.US,D,20191011,000000,117.082,118.718,117.082,117.564,433049.91478914,0
+BR.US,D,20191014,000000,117.634,118.028,116.716,116.856,273174.11159126,0
+BR.US,D,20191015,000000,117.26,118.708,117.013,118.403,349034.56816088,0
+BR.US,D,20191016,000000,118.068,118.423,116.856,118.393,577113.892231,0
+BR.US,D,20191017,000000,118.64,119.587,118.206,118.541,346353.11942129,0
+BR.US,D,20191018,000000,118.245,118.304,115.465,116.274,483068.46692098,0
+BR.US,D,20191021,000000,116.648,117.063,115.346,116.904,403751.74056902,0
+BR.US,D,20191022,000000,117.614,117.861,114.942,115.041,474251.3279868,0
+BR.US,D,20191023,000000,115.021,116.697,114.892,116.392,519690.93115523,0
+BR.US,D,20191024,000000,116.856,118.65,115.879,117.969,678834.50818443,0
+BR.US,D,20191025,000000,117.752,118.344,116.648,116.816,482220.6260941,0
+BR.US,D,20191028,000000,117.496,118.393,117.328,117.94,334617.21744908,0
+BR.US,D,20191029,000000,117.831,119.231,117.309,117.801,457770.15420953,0
+BR.US,D,20191030,000000,117.811,118.137,117.101,118.038,488400.93949011,0
+BR.US,D,20191031,000000,118.058,119.064,115.82,118.383,364372.77948371,0
+BR.US,D,20191101,000000,118.778,119.862,118.521,118.955,385966.35231403,0
+BR.US,D,20191104,000000,119.34,119.389,116.609,116.736,453439.67534491,0
+BR.US,D,20191105,000000,117.013,117.496,115.691,116.668,746112.09762731,0
+BR.US,D,20191106,000000,112.004,113.128,108.858,110.475,1625948.7740959,0
+BR.US,D,20191107,000000,110.821,114.36,110.465,113.916,880165.26549711,0
+BR.US,D,20191108,000000,113.443,113.936,111.215,113.059,502749.32707246,0
+BR.US,D,20191111,000000,112.565,113.266,111.569,112.151,421289.67288888,0
+BR.US,D,20191112,000000,111.944,112.625,111.372,111.787,499380.2753656,0
+BR.US,D,20191113,000000,111.589,112.822,111.51,112.398,377853.0429658,0
+BR.US,D,20191114,000000,112.555,112.901,111.905,112.862,581599.5381369,0
+BR.US,D,20191115,000000,113.295,113.295,112.251,113.256,603722.50440219,0
+BR.US,D,20191118,000000,113.65,114.794,113.256,114.015,603877.67144348,0
+BR.US,D,20191119,000000,113.818,115.74,113.256,115.396,773703.4343933,0
+BR.US,D,20191120,000000,115.179,116.746,114.735,115.76,525379.37517201,0
+BR.US,D,20191121,000000,115.71,115.947,113.986,114.735,701129.88227337,0
+BR.US,D,20191122,000000,114.972,115.159,113.216,114.587,439498.98155732,0
+BR.US,D,20191125,000000,114.853,115.436,114.607,114.853,411218.01349673,0
+BR.US,D,20191126,000000,114.705,116.846,114.685,116.658,851831.56092576,0
+BR.US,D,20191127,000000,117.063,117.063,115.77,116.392,429838.05845091,0
+BR.US,D,20191129,000000,116.184,117.506,115.71,116.963,301190.38293436,0
+BR.US,D,20191202,000000,116.904,116.904,114.508,115.533,432424.17580566,0
+BR.US,D,20191203,000000,114.459,115.119,114.222,114.843,472084.06022715,0
+BR.US,D,20191204,000000,114.656,115.82,114.627,115.129,497008.14654491,0
+BR.US,D,20191205,000000,115.159,115.73,114.765,115.229,690179.95714427,0
+BR.US,D,20191206,000000,116.037,118.117,115.75,116.302,464471.74773117,0
+BR.US,D,20191209,000000,116.352,116.431,114.4,114.577,577635.17235663,0
+BR.US,D,20191210,000000,114.262,115.286,114.183,114.784,457182.95344546,0
+BR.US,D,20191211,000000,114.37,114.459,112.388,112.911,897725.50941769,0
+BR.US,D,20191212,000000,112.733,114.41,112.665,113.542,641943.29057804,0
+BR.US,D,20191213,000000,113.108,113.936,113.079,113.709,641845.93086586,0
+BR.US,D,20191216,000000,114.508,115.603,114.34,114.814,1407454.310857,0
+BR.US,D,20191217,000000,114.952,116.658,114.794,116.322,899871.4797403,0
+BR.US,D,20191218,000000,116.559,118.423,116.48,117.496,689719.52683876,0
+BR.US,D,20191219,000000,117.101,117.673,116.145,116.392,674830.59002108,0
+BR.US,D,20191220,000000,117.073,117.654,116.559,117.407,1377055.7690564,0
+BR.US,D,20191223,000000,117.594,118.028,116.609,116.687,364016.80803605,0
+BR.US,D,20191224,000000,116.846,117.033,116.5,116.875,115851.97251072,0
+BR.US,D,20191226,000000,116.766,117.387,115.928,116.461,275762.25727334,0
+BR.US,D,20191227,000000,116.687,117.337,115.977,117.023,301911.45330269,0
+BR.US,D,20191230,000000,116.914,117.033,115.898,116.619,288297.32021636,0
+BR.US,D,20191231,000000,116.362,117.417,116.057,117.347,395219.58162568,0
+BR.US,D,20200102,000000,118.423,118.62,116.796,117.564,411919.81475535,0
+BR.US,D,20200103,000000,115.879,117.752,115.77,117.664,378151.20708434,0
+BR.US,D,20200106,000000,116.963,118.728,116.619,118.718,422685.16209678,0
+BR.US,D,20200107,000000,118.718,119.182,117.959,118.294,616386.36613112,0
+BR.US,D,20200108,000000,118.59,119.881,117.791,119.073,511865.64428886,0
+BR.US,D,20200109,000000,119.645,122.052,119.497,121.677,792137.88739616,0
+BR.US,D,20200110,000000,121.648,121.696,120.405,121.174,678027.23390429,0
+BR.US,D,20200113,000000,121.441,122.367,121.065,122.042,453172.95030009,0
+BR.US,D,20200114,000000,121.795,122.357,120.947,121.677,494814.51052989,0
+BR.US,D,20200115,000000,122.042,122.791,121.489,121.845,419869.84375294,0
+BR.US,D,20200116,000000,122.604,123.422,122.584,122.841,394145.5823007,0
+BR.US,D,20200117,000000,123.284,124.566,122.653,124.438,551478.8771816,0
+BR.US,D,20200121,000000,123.728,126.153,123.728,125.906,719357.44588785,0
+BR.US,D,20200122,000000,126.597,127.553,125.838,125.867,767979.49464812,0
+BR.US,D,20200123,000000,125.936,126.153,124.082,124.674,471437.02380663,0
+BR.US,D,20200124,000000,125.325,125.739,123.688,124.466,389421.60793271,0
+BR.US,D,20200127,000000,122.268,123.846,121.696,122.899,420678.13219675,0
+BR.US,D,20200128,000000,123.205,124.092,122.751,123.235,446564.65983596,0
+BR.US,D,20200129,000000,124.013,124.202,123.008,123.028,437059.91793451,0
+BR.US,D,20200130,000000,122.239,123.274,121.421,122.949,996410.73351123,0
+BR.US,D,20200131,000000,114.429,115.336,109.598,113.158,2296272.420774,0
+BR.US,D,20200203,000000,114.607,114.942,110.367,110.584,1359930.6013497,0
+BR.US,D,20200204,000000,112.053,112.478,109.992,111.432,1085380.2696603,0
+BR.US,D,20200205,000000,111.994,115.456,111.994,114.636,1553137.9076774,0
+BR.US,D,20200206,000000,115.06,115.503,113.582,113.719,904588.35496262,0
+BR.US,D,20200207,000000,113.118,114.163,111.619,111.934,713065.5744883,0
+BR.US,D,20200210,000000,112.004,112.911,111.619,112.309,999551.59839266,0
+BR.US,D,20200211,000000,113.256,113.858,112.675,113.789,605465.8517484,0
+BR.US,D,20200212,000000,114.311,117.506,113.877,117.24,1200455.3928008,0
+BR.US,D,20200213,000000,116.559,117.594,116.047,116.224,738549.47915109,0
+BR.US,D,20200214,000000,116.628,117.574,115.493,116.135,667166.55517802,0
+BR.US,D,20200218,000000,115.947,116.509,115.563,116.362,671458.49582324,0
+BR.US,D,20200219,000000,117.13,117.407,115.928,116.707,584261.71776679,0
+BR.US,D,20200220,000000,116.599,116.599,112.131,115.286,1585123.6156192,0
+BR.US,D,20200221,000000,115.041,115.041,113.118,113.601,608189.89536207,0
+BR.US,D,20200224,000000,110.524,111.954,109.755,110.594,595243.08196962,0
+BR.US,D,20200225,000000,110.908,111.727,106.67,106.797,869753.861276,0
+BR.US,D,20200226,000000,108.207,109.578,106.857,106.887,1765259.3664232,0
+BR.US,D,20200227,000000,104.756,106.136,102.292,102.292,1394490.2566822,0
+BR.US,D,20200228,000000,100.724,102.666,97.7249,99.1161,3209731.6653452,0
+BR.US,D,20200302,000000,100.201,101.838,98.3766,100.901,2557547.3500424,0
+BR.US,D,20200303,000000,101.147,101.354,97.0208,97.3767,2618408.3259544,0
+BR.US,D,20200304,000000,99.2638,100.862,97.8629,100.812,1237914.5420616,0
+BR.US,D,20200305,000000,98.3568,99.0373,94.683,96.2941,1156644.5364841,0
+BR.US,D,20200306,000000,93.1525,95.9076,90.7507,95.3219,1349891.3951949,0
+BR.US,D,20200309,000000,89.0025,90.9202,86.6576,86.9219,1307445.603176,0
+BR.US,D,20200310,000000,89.8564,95.2085,89.0863,94.4916,2005743.9404868,0
+BR.US,D,20200311,000000,92.0315,93.8478,90.5514,92.7631,1701873.1229766,0
+BR.US,D,20200312,000000,86.9002,94.6456,86.3944,91.4073,2834553.9861371,0
+BR.US,D,20200313,000000,95.1315,99.0765,90.8433,99.0176,1976771.3128043,0
+BR.US,D,20200316,000000,88.188,98.771,87.2907,95.1503,1627794.5519725,0
+BR.US,D,20200317,000000,97.0494,102.331,93.2404,100.112,2243454.776917,0
+BR.US,D,20200318,000000,95.0447,100.072,91.4832,96.3611,1594274.4144003,0
+BR.US,D,20200319,000000,95.5842,95.7676,88.3802,89.24,1395582.5109532,0
+BR.US,D,20200320,000000,89.6207,93.2838,85.7722,86.6902,1205758.4546236,0
+BR.US,D,20200323,000000,85.8204,85.8204,78.2172,80.4712,1305521.7346969,0
+BR.US,D,20200324,000000,83.8908,90.6136,83.0891,90.5682,912072.88283637,0
+BR.US,D,20200325,000000,89.9362,92.0177,84.8936,89.7163,1988323.6511525,0
+BR.US,D,20200326,000000,90.652,93.4031,89.2686,92.5719,1370243.6316949,0
+BR.US,D,20200327,000000,90.6323,90.729,87.2049,87.4533,991965.65415207,0
+BR.US,D,20200330,000000,88.1603,93.0018,86.5058,92.5817,1084790.0264052,0
+BR.US,D,20200331,000000,91.2545,92.8874,89.4206,90.5682,1048482.9670719,0
+BR.US,D,20200401,000000,87.6437,88.82,86.0295,87.2146,1175836.5697473,0
+BR.US,D,20200402,000000,86.3362,89.7163,86.3164,87.9592,820951.29138272,0
+BR.US,D,20200403,000000,87.2542,90.2132,87.0235,88.2362,588177.40369098,0
+BR.US,D,20200406,000000,92.2859,94.8456,91.2496,94.1761,1179252.272983,0
+BR.US,D,20200407,000000,96.516,98.85,94.961,96.2261,986167.68045909,0
+BR.US,D,20200408,000000,96.8533,98.6921,95.0981,97.5227,1002003.8461432,0
+BR.US,D,20200409,000000,97.9123,101.591,96.8433,101.137,1331236.868676,0
+BR.US,D,20200413,000000,100.526,101.128,96.7655,97.9704,525994.97251881,0
+BR.US,D,20200414,000000,100.27,102.379,98.3471,102.152,997636.85738648,0
+BR.US,D,20200415,000000,100.802,102.843,100.221,101.788,1064782.6055525,0
+BR.US,D,20200416,000000,102.429,103.849,100.507,102.252,998192.61907683,0
+BR.US,D,20200417,000000,104.116,105.19,103.622,105.013,740649.81210861,0
+BR.US,D,20200420,000000,103.809,105.644,103.11,104.865,648125.63230138,0
+BR.US,D,20200421,000000,103.543,103.799,100.645,102.538,775385.93191938,0
+BR.US,D,20200422,000000,104.204,105.545,103.159,104.49,593332.39761811,0
+BR.US,D,20200423,000000,105.062,106.186,104.016,105.299,852721.99662673,0
+BR.US,D,20200424,000000,105.792,106.58,104.569,106.433,731015.25725758,0
+BR.US,D,20200427,000000,107.271,109.47,107.261,109.194,560680.38414616,0
+BR.US,D,20200428,000000,110.416,111.332,107.241,107.428,904217.17105995,0
+BR.US,D,20200429,000000,108.77,111.727,108.631,110.327,643776.89849074,0
+BR.US,D,20200430,000000,109.647,111.313,109.194,110.791,503694.52761153,0
+BR.US,D,20200501,000000,109.055,109.568,106.837,107.98,527205.88393904,0
+BR.US,D,20200504,000000,107.31,108.917,106.718,108.73,570558.33827762,0
+BR.US,D,20200505,000000,109.903,110.889,109.508,110.17,626557.41356278,0
+BR.US,D,20200506,000000,110.229,111.589,109.45,110.791,600533.97382833,0
+BR.US,D,20200507,000000,112.231,113.168,110.928,111.432,834794.62545814,0
+BR.US,D,20200508,000000,113.65,113.828,110.416,111.55,929976.92824057,0
+BR.US,D,20200511,000000,110.938,114.35,110.397,113.896,743641.59493076,0
+BR.US,D,20200512,000000,113.867,115.031,112.555,112.555,927106.84505865,0
+BR.US,D,20200513,000000,112.645,113.226,107.566,108.967,927671.73422202,0
+BR.US,D,20200514,000000,108.227,109.775,105.752,109.716,839115.97684974,0
+BR.US,D,20200515,000000,107.902,111.048,107.902,110.357,1860247.963945,0
+BR.US,D,20200518,000000,113.246,114.992,112.792,114.075,631170.84409092,0
+BR.US,D,20200519,000000,113.66,115.908,113.66,114.193,591052.55769126,0
+BR.US,D,20200520,000000,115.306,117.23,115.089,115.503,473619.5040213,0
+BR.US,D,20200521,000000,115.199,115.199,112.398,112.506,538857.61032676,0
+BR.US,D,20200522,000000,112.526,112.685,110.998,111.55,579987.01790394,0
+BR.US,D,20200526,000000,114.035,114.479,111.501,111.856,712107.18982154,0
+BR.US,D,20200527,000000,112.772,113.502,110.811,111.442,1172054.7534274,0
+BR.US,D,20200528,000000,111.924,115.109,111.866,113.896,571934.55837583,0
+BR.US,D,20200529,000000,114.075,116.067,112.782,115.643,810197.09984165,0
+BR.US,D,20200601,000000,115.663,117.299,114.715,116.736,448500.69827918,0
+BR.US,D,20200602,000000,117.743,117.762,116.312,117.743,622499.744725,0
+BR.US,D,20200603,000000,118.048,119.113,117.88,118.708,378838.81005161,0
+BR.US,D,20200604,000000,118.028,118.847,117.427,118.423,540109.08829372,0
+BR.US,D,20200605,000000,119.527,122.121,119.251,120.967,624069.67008388,0
+BR.US,D,20200608,000000,120.108,121.805,119.487,121.765,538147.69575878,0
+BR.US,D,20200609,000000,121.411,121.725,117.743,117.95,678438.98435372,0
+BR.US,D,20200610,000000,118.433,118.481,115.553,116.312,869696.05394689,0
+BR.US,D,20200611,000000,114.282,114.685,112.438,114.085,1640857.9941868,0
+BR.US,D,20200612,000000,115.908,117.407,113.542,116.677,1551717.0643779,0
+BR.US,D,20200615,000000,114.705,117.516,114.538,117.427,1213028.9939633,0
+BR.US,D,20200616,000000,119.921,121.341,119.202,120.011,978799.78140722,0
+BR.US,D,20200617,000000,119.991,121.46,119.971,120.967,679122.5306663,0
+BR.US,D,20200618,000000,120.315,121.421,119.961,120.809,482893.01660633,0
+BR.US,D,20200619,000000,122.633,122.811,118.245,118.304,1011303.7269835,0
+BR.US,D,20200622,000000,118.255,120.937,118.157,119.635,522156.36303342,0
+BR.US,D,20200623,000000,120.632,121.785,119.389,119.577,474693.50334628,0
+BR.US,D,20200624,000000,118.916,119.211,117.467,117.713,550580.32817127,0
+BR.US,D,20200625,000000,117.506,119.941,116.125,119.714,662872.58620547,0
+BR.US,D,20200626,000000,119.577,121.795,119.3,119.567,1607387.5506345,0
+BR.US,D,20200629,000000,119.971,120.68,117.772,120.642,634459.77686797,0
+BR.US,D,20200630,000000,120.405,121.498,119.625,121.046,801874.8727777,0
+BR.US,D,20200701,000000,121.243,123.372,120.365,122.101,562518.04871353,0
+BR.US,D,20200702,000000,122.613,124.576,122.436,122.998,598123.30678824,0
+BR.US,D,20200706,000000,124.723,125.02,122.791,123.442,482451.85541052,0
+BR.US,D,20200707,000000,122.978,124.389,121.825,121.952,393432.62524173,0
+BR.US,D,20200708,000000,122.732,123.758,122.278,123.343,409845.8500532,0
+BR.US,D,20200709,000000,122.288,123.796,121.026,122.377,724021.58459941,0
+BR.US,D,20200710,000000,122.515,122.732,119.754,120.917,683372.89060111,0
+BR.US,D,20200713,000000,121.775,122.288,119.567,120.021,500820.38777492,0
+BR.US,D,20200714,000000,119.734,121.658,118.827,121.628,382522.2524957,0
+BR.US,D,20200715,000000,122.396,124.211,122.14,123.501,525700.86505494,0
+BR.US,D,20200716,000000,123.038,123.156,121.962,122.278,456542.00200695,0
+BR.US,D,20200717,000000,123.057,124.172,122.781,123.846,452909.26774628,0
+BR.US,D,20200720,000000,123.471,124.566,123.096,124.062,462509.34103257,0
+BR.US,D,20200721,000000,124.693,126.036,123.885,124.674,504799.96601023,0
+BR.US,D,20200722,000000,124.456,126.34,124.289,125.936,465088.35924164,0
+BR.US,D,20200723,000000,126.567,127.899,124.043,124.448,398761.04115619,0
+BR.US,D,20200724,000000,125.265,125.966,123.372,125.926,468196.77088567,0
+BR.US,D,20200727,000000,126.233,128.579,125.315,128.363,447807.01032991,0
+BR.US,D,20200728,000000,127.967,128.608,126.489,127.169,426652.57036807,0
+BR.US,D,20200729,000000,127.534,128.816,126.784,128.55,403713.20234961,0
+BR.US,D,20200730,000000,127.169,128.717,126.932,128.431,437688.699409,0
+BR.US,D,20200731,000000,128.363,128.944,127.327,128.874,667976.87194918,0
+BR.US,D,20200803,000000,129.782,131.832,129.525,131.458,502396.39811581,0
+BR.US,D,20200804,000000,131.015,131.754,130.226,131.695,540107.05996638,0
+BR.US,D,20200805,000000,131.635,132.237,129.061,129.525,528486.77265237,0
+BR.US,D,20200806,000000,129.466,130.521,128.717,129.86,504573.80751215,0
+BR.US,D,20200807,000000,129.358,130.611,128.834,129.752,800839.41167213,0
+BR.US,D,20200810,000000,130.216,131.468,129.802,131.034,752021.62932383,0
+BR.US,D,20200811,000000,133.184,138.626,133.095,136.319,1179445.9782436,0
+BR.US,D,20200812,000000,135.935,136.566,133.242,133.449,872879.5137024,0
+BR.US,D,20200813,000000,132.731,134.545,132.494,133.194,683191.35530445,0
+BR.US,D,20200814,000000,133.322,134.328,132.838,133.232,292420.90969259,0
+BR.US,D,20200817,000000,134.031,134.613,132.079,132.514,597043.22248126,0
+BR.US,D,20200818,000000,132.848,134.14,132.848,133.559,377803.34894604,0
+BR.US,D,20200819,000000,133.864,134.238,131.409,131.714,813887.64143142,0
+BR.US,D,20200820,000000,131.222,132.405,131.222,131.714,317060.01601951,0
+BR.US,D,20200821,000000,131.991,131.991,130.905,131.29,394023.88266049,0
+BR.US,D,20200824,000000,132.474,133.174,131.34,132.741,399342.15693826,0
+BR.US,D,20200825,000000,133.312,133.706,131.784,132.641,398600.80329655,0
+BR.US,D,20200826,000000,132.828,133.479,131.941,133.362,535629.52736983,0
+BR.US,D,20200827,000000,134.278,134.692,132.474,133.164,347280.06501432,0
+BR.US,D,20200828,000000,133.549,133.903,132.355,132.838,279304.73096751,0
+BR.US,D,20200831,000000,132.749,132.898,131.734,131.814,532178.32840583,0
+BR.US,D,20200901,000000,131.882,133.795,131.675,133.666,389428.70707838,0
+BR.US,D,20200902,000000,134.041,137.897,133.805,137.306,452877.82867255,0
+BR.US,D,20200903,000000,136.586,136.703,131.695,132.681,531782.80457509,0
+BR.US,D,20200904,000000,133.312,133.312,128.086,129.9,419920.55193636,0
+BR.US,D,20200908,000000,128.224,129.95,126.646,126.962,608151.35714266,0
+BR.US,D,20200909,000000,128.49,131.971,127.928,130.827,483176.98243352,0
+BR.US,D,20200910,000000,131.369,132.542,128.076,128.421,466509.20254125,0
+BR.US,D,20200911,000000,129.436,130.077,127.83,128.964,330562.59110229,0
+BR.US,D,20200914,000000,130.235,131.892,130.235,131.044,422716.6011705,0
+BR.US,D,20200915,000000,131.635,132.316,130.107,130.66,523852.04468721,0
+BR.US,D,20200916,000000,131.517,132.602,130.057,130.117,511421.44060205,0
+BR.US,D,20200917,000000,129.032,129.032,127.11,128.589,614830.6390636,0
+BR.US,D,20200918,000000,128.52,129.081,126.37,126.705,941220.96083356,0
+BR.US,D,20200921,000000,125.355,126.469,123.826,126.113,597349.49990915,0
+BR.US,D,20200922,000000,126.676,127.277,125.207,127.228,391446.89277876,0
+BR.US,D,20200923,000000,127.179,127.406,123.935,124.172,326987.66417073,0
+BR.US,D,20200924,000000,123.905,124.23,122.347,123.165,613494.98551214,0
+BR.US,D,20200925,000000,122.554,125.779,122.14,125.621,414330.48179544,0
+BR.US,D,20200928,000000,126.991,128.401,126.567,127.189,548821.76837005,0
+BR.US,D,20200929,000000,127.287,128.263,126.557,126.912,235887.37015413,0
+BR.US,D,20200930,000000,127.11,127.977,126.055,127.189,819896.56116746,0
+BR.US,D,20201001,000000,128.52,130.442,127.741,129.042,765109.41146618,0
+BR.US,D,20201002,000000,126.893,128.984,126.43,128.52,515564.29918799,0
+BR.US,D,20201005,000000,129.318,131.428,128.57,131.32,524389.55143152,0
+BR.US,D,20201006,000000,131.212,133.588,130.591,130.778,560678.35581882,0
+BR.US,D,20201007,000000,131.596,132.779,130.364,132.474,433498.17513063,0
+BR.US,D,20201008,000000,133.637,134.802,132.769,133.963,312472.95374675,0
+BR.US,D,20201009,000000,134.622,136.24,134.101,135.698,281967.92476107,0
+BR.US,D,20201012,000000,136.95,137.966,135.826,137.423,462400.82552004,0
+BR.US,D,20201013,000000,137.374,138.538,136.063,136.882,498708.89901704,0
+BR.US,D,20201014,000000,136.842,137.523,136.28,136.506,318692.81952584,0
+BR.US,D,20201015,000000,135.56,138.538,135.196,138.035,435146.19109199,0
+BR.US,D,20201016,000000,138.469,139.82,137.937,138.104,396107.98899932,0
+BR.US,D,20201019,000000,138.37,139.12,136.25,136.596,386558.62389645,0
+BR.US,D,20201020,000000,137.099,138.823,136.842,138.252,347902.7615068,0
+BR.US,D,20201021,000000,138.587,139.791,138.429,139.217,388963.20595453,0
+BR.US,D,20201022,000000,138.726,139.908,137.523,139.484,292126.80222873,0
+BR.US,D,20201023,000000,140.263,140.707,139.357,140.401,376900.74328104,0
+BR.US,D,20201026,000000,138.775,139.642,135.767,136.98,318045.78310531,0
+BR.US,D,20201027,000000,136.94,137.749,134.802,134.869,310592.69430529,0
+BR.US,D,20201028,000000,132.878,133.213,129.762,130.521,641228.30519172,0
+BR.US,D,20201029,000000,130.254,134.348,129.91,133.065,582238.46124807,0
+BR.US,D,20201030,000000,131.616,136.723,131.142,132.562,1058986.6601868,0
+BR.US,D,20201102,000000,133.282,136.339,133.282,135.629,668100.59991673,0
+BR.US,D,20201103,000000,136.93,140.628,136.24,138.419,480816.00941318,0
+BR.US,D,20201104,000000,139.839,141.901,139.14,139.544,468168.37430296,0
+BR.US,D,20201105,000000,141.851,142.571,138.696,139.387,528967.48623126,0
+BR.US,D,20201106,000000,139.317,141.694,138.577,141.23,350659.25835787,0
+BR.US,D,20201109,000000,145.666,147.718,141.181,141.505,589124.63255739,0
+BR.US,D,20201110,000000,141.487,142.305,139.415,140.904,543697.19935297,0
+BR.US,D,20201111,000000,142.038,144.385,141.851,143.388,296343.69476246,0
+BR.US,D,20201112,000000,143.104,143.123,139.367,140.224,405926.10747434,0
+BR.US,D,20201113,000000,141.694,142.127,139.869,141.318,279065.38834174,0
+BR.US,D,20201116,000000,141.91,143.211,141.033,143.074,483870.6703828,0
+BR.US,D,20201117,000000,142.541,143.113,141.378,141.891,305531.00343567,0
+BR.US,D,20201118,000000,141.565,142.157,140.293,140.441,392733.86647412,0
+BR.US,D,20201119,000000,139.741,141.437,138.202,141.24,442847.7499908,0
+BR.US,D,20201120,000000,141.495,141.495,139.405,139.622,447747.17467347,0
+BR.US,D,20201123,000000,139.849,142.383,139.277,142.177,346866.28623756,0
+BR.US,D,20201124,000000,143.034,143.084,140.796,141.555,432680.7592138,0
+BR.US,D,20201125,000000,142.315,142.315,139.761,140.924,393299.76980116,0
+BR.US,D,20201127,000000,141.575,142.088,139.761,142.008,195288.37017559,0
+BR.US,D,20201130,000000,142.374,142.6,139.454,141.505,842962.69964447,0
+BR.US,D,20201201,000000,143.064,143.882,140.845,143.024,612701.90952335,0
+BR.US,D,20201202,000000,142.975,143.832,141.279,141.841,560411.630774,0
+BR.US,D,20201203,000000,141.25,143.538,141.25,142.59,359115.35502606,0
+BR.US,D,20201204,000000,142.896,143.783,142.147,143.775,471446.15127964,0
+BR.US,D,20201207,000000,143.281,144.197,139.781,140.815,828874.95212494,0
+BR.US,D,20201208,000000,140.648,142.422,140.185,141.841,459751.83001784,0
+BR.US,D,20201209,000000,142.334,143.123,141.171,142.847,575935.43404818,0
+BR.US,D,20201210,000000,141.881,143.104,140.017,140.874,958311.64697561,0
+BR.US,D,20201211,000000,140.55,142.344,140.333,142.215,703633.85237098,0
+BR.US,D,20201214,000000,142.492,144.079,140.835,141.308,776703.33052481,0
+BR.US,D,20201215,000000,141.801,143.211,141.071,142.571,659230.72447177,0
+BR.US,D,20201216,000000,142.876,143.488,141.101,141.988,676932.95130596,0
+BR.US,D,20201217,000000,143.438,145.972,143.143,145.883,738825.33166892,0
+BR.US,D,20201218,000000,146.11,149.167,145.292,148.842,1306673.8246242,0
+BR.US,D,20201221,000000,146.712,147.718,143.685,144.454,512289.56470231,0
+BR.US,D,20201222,000000,144.681,144.996,143.35,143.615,607724.3942382,0
+BR.US,D,20201223,000000,143.932,144.079,142.561,142.571,469757.56877155,0
+BR.US,D,20201224,000000,143.369,145.095,142.738,145.085,167500.28565789,0
+BR.US,D,20201228,000000,146.288,147.491,145.372,147.057,479331.27380246,0
+BR.US,D,20201229,000000,148.18,148.585,145.815,146.416,542415.29647595,0
+BR.US,D,20201230,000000,147.136,147.491,146.535,147.107,330070.72172306,0
+BR.US,D,20201231,000000,147.422,148.368,146.278,148.171,284380.6201285,0
+BR.US,D,20210104,000000,148.417,149.355,144.602,146.545,663681.88881295,0
+BR.US,D,20210105,000000,145.815,147.472,144.513,146.742,748057.26354355,0
+BR.US,D,20210106,000000,147.973,150.971,146.456,150.666,788238.42809066,0
+BR.US,D,20210107,000000,150.764,153.16,150.006,150.508,1011539.0129547,0
+BR.US,D,20210108,000000,150.903,152.915,149.61,151.09,598116.20764257,0
+BR.US,D,20210111,000000,149.779,150.607,149.059,149.907,462507.31270524,0
+BR.US,D,20210112,000000,149.316,150.4,149.108,149.68,529660.16001687,0
+BR.US,D,20210113,000000,149.986,150.951,148.33,149.167,712842.45848122,0
+BR.US,D,20210114,000000,149.355,149.917,148.34,148.537,474281.75289685,0
+BR.US,D,20210115,000000,148.013,149.049,145.913,146.603,715078.68937033,0
+BR.US,D,20210119,000000,147.462,147.886,146.12,146.593,397777.30239771,0
+BR.US,D,20210120,000000,147.511,147.609,145.608,147.481,427145.45391097,0
+BR.US,D,20210121,000000,147.294,148.575,145.825,146.15,522294.28929235,0
+BR.US,D,20210122,000000,145.529,146.062,143.922,144.049,881058.74368909,0
+BR.US,D,20210125,000000,144.029,145.766,143.369,145.726,750110.94497231,0
+BR.US,D,20210126,000000,146.446,147.412,144.928,146.81,568593.90325169,0
+BR.US,D,20210127,000000,145.242,145.638,138.863,138.903,1397959.7105922,0
+BR.US,D,20210128,000000,140.579,142.167,138.775,140.076,697512.36046774,0
+BR.US,D,20210129,000000,139.544,139.642,136.635,136.664,729093.41710573,0
+BR.US,D,20210201,000000,137.917,141.585,137.394,141.279,727900.76063154,0
+BR.US,D,20210202,000000,142.649,142.649,138.853,141.684,720037.94970943,0
+BR.US,D,20210203,000000,142.984,143.388,139.791,139.8,502758.45454548,0
+BR.US,D,20210204,000000,139.898,140.53,137.463,138.479,1059106.3314996,0
+BR.US,D,20210205,000000,139.464,140.677,138.863,139.396,766732.07333583,0
+BR.US,D,20210208,000000,139.908,140.165,137.73,138.409,620147.89917768,0
+BR.US,D,20210209,000000,137.65,137.996,136.399,137.019,658724.65680119,0
+BR.US,D,20210210,000000,137.6,139.988,137.325,139.642,645550.67074699,0
+BR.US,D,20210211,000000,139.948,140.944,139.651,140.589,519119.95700984,0
+BR.US,D,20210212,000000,139.829,143.34,139.829,143.211,793837.6257046,0
+BR.US,D,20210216,000000,143.388,143.912,140.825,141.437,734236.24106884,0
+BR.US,D,20210217,000000,140.431,143.755,139.997,142.59,628113.14063031,0
+BR.US,D,20210218,000000,141.545,144.76,141.338,144.375,440264.67512706,0
+BR.US,D,20210219,000000,145.075,146.16,144,144.621,635077.40254209,0
+BR.US,D,20210222,000000,143.595,144.227,141.998,142.659,463639.11935931,0
+BR.US,D,20210223,000000,142.837,142.837,138.823,138.933,1045195.0484584,0
+BR.US,D,20210224,000000,138.803,141.101,137.423,140.323,599329.14739013,0
+BR.US,D,20210225,000000,140.115,141.594,137.966,138.568,443652.99594361,0
+BR.US,D,20210226,000000,139.247,139.948,137.562,137.817,730013.26355308,0
+BR.US,D,20210301,000000,138.735,142.177,138.163,141.664,472943.05685439,0
+BR.US,D,20210302,000000,141.694,141.694,138.252,139.11,537048.3423421,0
+BR.US,D,20210303,000000,138.726,138.893,136.655,137.236,488197.09259274,0
+BR.US,D,20210304,000000,137.127,138.449,133.381,134.604,576092.62941679,0
+BR.US,D,20210305,000000,135.915,138.005,134.475,137.808,502895.36664073,0
+BR.US,D,20210308,000000,138.321,140.263,137.049,137.167,488964.81448981,0
+BR.US,D,20210309,000000,138.025,140.707,137.187,137.316,483311.86620144,0
+BR.US,D,20210310,000000,137.316,138.666,137.127,137.71,368876.68033565,0
+BR.US,D,20210311,000000,138.508,141.023,138.508,139.741,426462.92176204,0
+BR.US,D,20210312,000000,139.908,140.115,138.726,139.888,440930.98065728,0
+BR.US,D,20210315,000000,139.367,142.255,138.577,142.147,373330.88716782,0
+BR.US,D,20210316,000000,142.354,143.932,141.22,143.36,399324.91615588,0
+BR.US,D,20210317,000000,143.438,143.755,141.821,142.502,617963.39063568,0
+BR.US,D,20210318,000000,141.535,142.689,140.372,141.25,429517.58273166,0
+BR.US,D,20210319,000000,141.161,143.783,140.984,141.94,1192555.057823,0
+BR.US,D,20210322,000000,142.117,143.458,141.851,143.321,427774.23538546,0
+BR.US,D,20210323,000000,143.625,144.789,142.295,143.014,475048.46063026,0
+BR.US,D,20210324,000000,142.975,145.815,142.886,144.553,590244.26924744,0
+BR.US,D,20210325,000000,144.681,144.75,142.984,143.942,505173.17824024,0
+BR.US,D,20210326,000000,143.922,149.187,143.181,149.009,621112.36882645,0
+BR.US,D,20210329,000000,148.97,153.122,146.762,152.746,794226.05038965,0
+BR.US,D,20210330,000000,152.342,152.342,148.359,148.557,466585.26481639,0
+BR.US,D,20210331,000000,148.417,149.74,148.093,148.674,531947.0990894,0
+BR.US,D,20210401,000000,149.148,150.488,147.936,150.43,419410.4276111,0
+BR.US,D,20210405,000000,150.991,154.442,150.656,154.018,665201.10598841,0
+BR.US,D,20210406,000000,153.003,153.003,150.834,151.623,431661.52472693,0
+BR.US,D,20210407,000000,151.711,152.708,149.65,150.193,380264.72416955,0
+BR.US,D,20210408,000000,151.544,152.698,149.769,149.887,610180.69864339,0
+BR.US,D,20210409,000000,149.493,151.494,149.118,151.494,433704.05035535,0
+BR.US,D,20210412,000000,152.184,152.648,150.498,151.425,487495.29133411,0
+BR.US,D,20210413,000000,150.933,152.214,150.261,151.268,338892.93147559,0
+BR.US,D,20210414,000000,151.327,151.76,150.271,151.376,328007.91282128,0
+BR.US,D,20210415,000000,152.451,152.718,150.686,151.07,657435.65477848,0
+BR.US,D,20210416,000000,151.741,152.785,150.223,152.451,642904.71773581,0
+BR.US,D,20210419,000000,152.53,152.53,150.617,151.435,538056.42102862,0
+BR.US,D,20210420,000000,151.701,154.462,151.701,154.255,602834.09702856,0
+BR.US,D,20210421,000000,155.083,156.72,154.689,156.099,731571.01894794,0
+BR.US,D,20210422,000000,155.862,158.693,155.764,156.612,438381.3731946,0
+BR.US,D,20210423,000000,156.612,158.436,155.991,157.924,285567.19162068,0
+BR.US,D,20210426,000000,158.219,158.279,156.05,156.365,292813.39103231,0
+BR.US,D,20210427,000000,155.823,156.819,155.379,156.562,368436.5333035,0
+BR.US,D,20210428,000000,156.819,157.115,155.872,156.355,317522.47465235,0
+BR.US,D,20210429,000000,156.996,157.5,155.902,156.789,284588.52368054,0
+BR.US,D,20210430,000000,155.833,156.099,152.628,154.048,629094.85106145,0
+BR.US,D,20210503,000000,154.285,156.119,153.604,155.339,779129.21001993,0
+BR.US,D,20210504,000000,153.762,159.087,153.762,158.14,864024.85071247,0
+BR.US,D,20210505,000000,159.649,160.457,158.376,160.27,431941.43389945,0
+BR.US,D,20210506,000000,160.546,161.503,158.82,160.132,535306.00915957,0
+BR.US,D,20210507,000000,160.477,161.167,159.027,159.452,341578.43686985,0
+BR.US,D,20210510,000000,159.994,162.686,157.42,160.823,380709.94202004,0
+BR.US,D,20210511,000000,160.319,160.92,157.578,159.047,402947.50877987,0
+BR.US,D,20210512,000000,157.874,158.012,154.384,154.412,460070.27740976,0
+BR.US,D,20210513,000000,155.419,157.243,154.808,156.316,365084.72237902,0
+BR.US,D,20210514,000000,157.617,159.244,157.076,158.456,354826.45687184,0
+BR.US,D,20210517,000000,158.062,158.436,156.513,157.548,487250.87789,0
+BR.US,D,20210518,000000,157.303,157.313,155.586,155.892,876942.25335854,0
+BR.US,D,20210519,000000,154.629,154.856,152.511,154.808,424711.4611065,0
+BR.US,D,20210520,000000,155.133,156.986,154.108,155.576,518323.83853005,0
+BR.US,D,20210521,000000,156.02,156.956,153.791,154.659,613127.85826413,0
+BR.US,D,20210524,000000,155.665,156.612,154.798,154.837,342295.4505835,0
+BR.US,D,20210525,000000,154.896,155.359,154.078,154.561,425978.1515285,0
+BR.US,D,20210526,000000,154.166,154.738,152.795,154.166,518365.41924047,0
+BR.US,D,20210527,000000,154.176,156.247,153.891,155.015,996723.09592113,0
+BR.US,D,20210528,000000,155.813,156.069,154.808,154.866,648958.26067326,0
+BR.US,D,20210601,000000,155.566,155.646,152.815,153.584,561243.24498219,0
+BR.US,D,20210602,000000,153.801,154.837,153.801,153.93,428281.31721972,0
+BR.US,D,20210603,000000,153.112,154.344,152.135,154.018,476831.36035953,0
+BR.US,D,20210604,000000,154.639,156.296,154.639,156.218,306839.27456807,0
+BR.US,D,20210607,000000,156.71,156.71,152.983,153.703,295210.87394471,0
+BR.US,D,20210608,000000,154.442,154.581,153.062,153.654,650994.70131966,0
+BR.US,D,20210609,000000,154.315,155.359,153.694,154.462,407318.55419123,0
+BR.US,D,20210610,000000,155.005,156.819,155.005,156.7,684865.73952118,0
+BR.US,D,20210611,000000,156.799,158.052,156.799,158.052,377587.33208465,0
+BR.US,D,20210614,000000,158.406,158.583,155.783,156.859,660916.26448887,0
+BR.US,D,20210615,000000,156.889,157.765,156.02,157.51,328591.05693068,0
+BR.US,D,20210616,000000,158.13,158.327,155.074,156.138,408636.96696032,0
+BR.US,D,20210617,000000,155.725,156.859,155.222,155.646,468553.756497,0
+BR.US,D,20210618,000000,154.235,155.192,153.427,154.295,897893.86058667,0
+BR.US,D,20210621,000000,154.975,157.253,154.295,156.789,410361.04519682,0
+BR.US,D,20210622,000000,156.739,157.657,156.425,156.956,330326.29096753,0
+BR.US,D,20210623,000000,157.548,157.548,155.616,155.626,354558.71766335,0
+BR.US,D,20210624,000000,156.355,156.612,155.034,156.237,342870.48138356,0
+BR.US,D,20210625,000000,156.612,156.789,155.912,156.592,733936.04862295,0
+BR.US,D,20210628,000000,157.134,157.193,155.32,156.71,410328.59195943,0
+BR.US,D,20210629,000000,156.918,158.269,155.833,157.914,459676.78190636,0
+BR.US,D,20210630,000000,157.904,157.904,156.829,157.41,613939.18919895,0
+BR.US,D,20210701,000000,157.687,159.027,157.263,158.77,311969.92856716,0
+BR.US,D,20210702,000000,159.402,160.487,158.752,160.221,496248.53795719,0
+BR.US,D,20210706,000000,160.694,160.704,158.732,160.457,376987.96135653,0
+BR.US,D,20210707,000000,160.793,164.076,160.408,163.889,560050.58850801,0
+BR.US,D,20210708,000000,162.784,164.293,161.719,162.203,483041.08450194,0
+BR.US,D,20210709,000000,163.071,164.658,162.292,164.401,784995.1326787,0
+BR.US,D,20210712,000000,163.79,164.707,163.77,164.165,573886.82343774,0
+BR.US,D,20210713,000000,164.165,165.644,163.702,163.968,696206.11766268,0
+BR.US,D,20210714,000000,164.628,165.881,163.829,165.712,454972.07664807,0
+BR.US,D,20210715,000000,165.131,166.788,165.131,166.304,328925.73094129,0
+BR.US,D,20210716,000000,166.895,166.895,164.983,165.535,524842.88259136,0
+BR.US,D,20210719,000000,164.135,164.845,161.04,162.37,725902.85820454,0
+BR.US,D,20210720,000000,163.091,166.039,162.627,164.835,421934.68098207,0
+BR.US,D,20210721,000000,165.101,165.644,164.274,165.368,263774.84271133,0
+BR.US,D,20210722,000000,165.456,166.373,165.21,166.186,310229.62371197,0
+BR.US,D,20210723,000000,167.556,168.178,166.67,168.089,222275.26539513,0
+BR.US,D,20210726,000000,167.459,168.139,166.521,167.971,215356.64084843,0
+BR.US,D,20210727,000000,167.971,168.217,165.979,167.498,341957.73408189,0
+BR.US,D,20210728,000000,167.626,167.626,165.712,166.482,386816.22146825,0
+BR.US,D,20210729,000000,167.369,168.405,167.192,168.07,514427.42171557,0
+BR.US,D,20210730,000000,167.873,169.193,167.715,169.066,414493.76214607,0
+BR.US,D,20210802,000000,170.042,170.741,168.789,168.967,294430.98208362,0
+BR.US,D,20210803,000000,169.243,170.751,167.783,170.524,395738.83342397,0
+BR.US,D,20210804,000000,170.13,170.427,168.562,169.607,309048.12303812,0
+BR.US,D,20210805,000000,169.923,170.327,168.819,169.499,262518.29392602,0
+BR.US,D,20210806,000000,169.292,170.09,168.592,168.947,326404.52006133,0
+BR.US,D,20210809,000000,168.76,169.302,168.089,168.523,324330.55535919,0
+BR.US,D,20210810,000000,168.336,168.769,166.473,167.162,368707.31500299,0
+BR.US,D,20210811,000000,167.546,168.819,167.112,167.724,379876.29948451,0
+BR.US,D,20210812,000000,166.818,169.292,164.865,168.493,635277.1927848,0
+BR.US,D,20210813,000000,169.283,171.343,169.026,169.903,537141.6453996,0
+BR.US,D,20210816,000000,169.539,172.635,168.434,172.468,452823.06383445,0
+BR.US,D,20210817,000000,171.857,172.477,170.712,172.29,307983.25118618,0
+BR.US,D,20210818,000000,172.221,172.546,169.144,169.243,384815.27655024,0
+BR.US,D,20210819,000000,168.277,170.15,168.277,169.302,462989.04044778,0
+BR.US,D,20210820,000000,169.559,170.771,168.444,170.081,594983.45607048,0
+BR.US,D,20210823,000000,170.495,170.495,168.04,168.099,432786.23223533,0
+BR.US,D,20210824,000000,168.158,168.415,166.788,166.905,467608.55595793,0
+BR.US,D,20210825,000000,166.768,167.309,165.861,166.62,565874.93045636,0
+BR.US,D,20210826,000000,166.561,166.571,164.618,165.476,334777.4553087,0
+BR.US,D,20210827,000000,165.999,167.616,165.664,167.212,343878.56007009,0
+BR.US,D,20210830,000000,166.965,168.198,166.965,167.932,257042.82427964,0
+BR.US,D,20210831,000000,168.444,168.888,167.132,167.823,508936.73961415,0
+BR.US,D,20210901,000000,168.375,168.375,166.275,167.064,333481.35414031,0
+BR.US,D,20210902,000000,167.272,167.695,165.939,166.66,327452.15113092,0
+BR.US,D,20210903,000000,166.423,167.429,166.166,166.393,338425.4020244,0
+BR.US,D,20210907,000000,166.531,166.65,164.204,164.481,330821.20283777,0
+BR.US,D,20210908,000000,164.401,167.469,164.401,167.429,434646.20840341,0
+BR.US,D,20210909,000000,167.272,168.444,166.363,166.373,798648.81814811,0
+BR.US,D,20210910,000000,167.291,167.646,165.082,165.625,384291.96809728,0
+BR.US,D,20210913,000000,166.256,167.132,165.111,165.959,475835.45163703,0
+BR.US,D,20210914,000000,166.895,166.895,165.082,165.959,466382.43208268,0
+BR.US,D,20210915,000000,165.989,166.748,165.121,165.939,256296.39981959,0
+BR.US,D,20210916,000000,166.295,166.6,164.924,164.983,325715.9029304,0
+BR.US,D,20210917,000000,164.471,165.702,162.706,162.932,736769.62191282,0
+BR.US,D,20210920,000000,161.237,162.647,159.117,160.842,505111.31425645,0
+BR.US,D,20210921,000000,161.671,161.69,158.703,158.959,471431.95298829,0
+BR.US,D,20210922,000000,159.471,160.803,157.972,160.517,644489.85554971,0
+BR.US,D,20210923,000000,161.354,164.934,161.354,164.401,556736.30163926,0
+BR.US,D,20210924,000000,164.017,165.615,163.168,165.318,431133.14545563,0
+BR.US,D,20210927,000000,164.875,165.269,163.682,164.569,338078.55804975,0
+BR.US,D,20210928,000000,163.455,164.105,162.163,163.188,732249.49444218,0
+BR.US,D,20210929,000000,163.908,166.078,162.941,164.727,552735.42596691,0
+BR.US,D,20210930,000000,165.496,166.541,162.961,163.011,768047.44361391,0
+BR.US,D,20211001,000000,163.82,163.829,160.586,162.4,650168.1579298,0
+BR.US,D,20211004,000000,161.227,162.34,157.864,158.997,702696.76514126,0
+BR.US,D,20211005,000000,159.461,161.237,157.578,160.842,590129.6687529,0
+BR.US,D,20211006,000000,159.452,163.395,159.452,163.327,657434.64061481,0
+BR.US,D,20211007,000000,164.145,165.239,163.602,165.22,607627.03452603,0
+BR.US,D,20211008,000000,165.299,165.812,164.747,165.249,361812.01622067,0
+BR.US,D,20211011,000000,164.983,165.772,163.948,164.658,565283.6730376,0
+BR.US,D,20211012,000000,165.525,167.686,164.668,166.985,456194.14386864,0
+BR.US,D,20211013,000000,167.339,169.006,166.049,168.897,370267.0987252,0
+BR.US,D,20211014,000000,170.19,174.291,169.716,174.154,685023.94905347,0
+BR.US,D,20211015,000000,174.864,176.135,174.578,176.018,496565.97118544,0
+BR.US,D,20211018,000000,175.583,175.583,173.7,174.124,756010.33503215,0
+BR.US,D,20211019,000000,174.508,176.973,173.571,176.973,510186.18925378,0
+BR.US,D,20211020,000000,177.368,179.242,176.658,177.338,590614.43898646,0
+BR.US,D,20211021,000000,177.131,178.966,176.539,178.343,397571.427173,0
+BR.US,D,20211022,000000,178.373,180.81,177.939,180.049,390925.61265313,0
+BR.US,D,20211025,000000,179.626,180.633,179.083,179.429,377847.97214745,0
+BR.US,D,20211026,000000,180.049,180.947,177.812,180.208,475604.22232062,0
+BR.US,D,20211027,000000,180.434,180.957,176.599,177.338,559302.13572063,0
+BR.US,D,20211028,000000,177.929,178.423,174.873,175.701,521247.67238642,0
+BR.US,D,20211029,000000,175.366,176.47,172.803,174.508,807411.19224419,0
+BR.US,D,20211101,000000,175.002,175.613,171.205,173.374,614215.04171679,0
+BR.US,D,20211102,000000,174.114,175.791,173.384,174.962,760150.15112709,0
+BR.US,D,20211103,000000,171.58,172.556,162.874,166.156,912821.33562374,0
+BR.US,D,20211104,000000,166.581,168.869,166.423,167.626,631984.20335308,0
+BR.US,D,20211105,000000,168.326,170.278,167.763,170.013,551248.66202884,0
+BR.US,D,20211108,000000,170.909,171.659,169.45,171.255,673086.22851122,0
+BR.US,D,20211109,000000,171.353,174.665,170.307,174.459,502135.758053,0
+BR.US,D,20211110,000000,174.174,176.047,173.561,174.922,515824.9392508,0
+BR.US,D,20211111,000000,174.873,174.873,171.867,171.944,354852.82512723,0
+BR.US,D,20211112,000000,171.944,173.661,171.403,172.753,640437.25753028,0
+BR.US,D,20211115,000000,173.483,174.331,172.625,173.217,311349.26040201,0
+BR.US,D,20211116,000000,173.039,174.785,172.034,173.257,280427.41014858,0
+BR.US,D,20211117,000000,172.891,172.98,169.806,170.841,351235.30332158,0
+BR.US,D,20211118,000000,170.841,170.841,168.789,169.223,326205.74398229,0
+BR.US,D,20211119,000000,169.667,171.008,169.036,170.327,550064.11886401,0
+BR.US,D,20211122,000000,170.239,172.201,170.239,170.269,601212.44932259,0
+BR.US,D,20211123,000000,170.297,170.297,167.773,169.283,432926.18682159,0
+BR.US,D,20211124,000000,168.06,170.081,167.902,169.352,738648.8671906,0
+BR.US,D,20211126,000000,168.02,170.317,167.379,167.823,389254.2709274,0
+BR.US,D,20211129,000000,169.302,172.191,167.793,171.678,616654.10533961,0
+BR.US,D,20211130,000000,171.136,171.274,164.441,164.895,1319495.8958855,0
+BR.US,D,20211201,000000,166.463,167.912,163.731,164.579,838963.85229947,0
+BR.US,D,20211202,000000,165.022,171.255,164.579,169.706,632190.0785778,0
+BR.US,D,20211203,000000,170.584,171.077,165.969,166.945,603745.83016657,0
+BR.US,D,20211206,000000,168.237,169.036,165.664,167.961,466728.26189365,0
+BR.US,D,20211207,000000,169.489,172.102,168.681,170.417,461618.9053316,0
+BR.US,D,20211208,000000,170.11,171.5,169.44,170.17,614611.57971118,0
+BR.US,D,20211209,000000,170.17,171.817,170.17,171.62,389499.69853518,0
+BR.US,D,20211210,000000,172.99,174.844,172.585,174.459,504278.6858846,0
+BR.US,D,20211213,000000,174.084,176.245,173.414,175.464,563202.60918979,0
+BR.US,D,20211214,000000,174.705,176.215,172.872,174.222,555340.81243135,0
+BR.US,D,20211215,000000,174.41,175.435,171.944,174.755,613152.19819217,0
+BR.US,D,20211216,000000,175.484,177.378,175.474,176.756,1010772.3052213,0
+BR.US,D,20211217,000000,175.544,176.115,172.074,172.566,987752.81827299,0
+BR.US,D,20211220,000000,170.722,171.62,167.212,168.71,488717.3585547,0
+BR.US,D,20211221,000000,170.051,171.867,169.086,171.867,671122.80764895,0
+BR.US,D,20211222,000000,172.358,176.018,172.309,175.988,416015.00764886,0
+BR.US,D,20211223,000000,176.282,177.939,176.155,176.983,285783.20848208,0
+BR.US,D,20211227,000000,178.788,181.194,177.308,181.095,277101.96747947,0
+BR.US,D,20211228,000000,181.786,182.003,179.852,180.593,354167.2504873,0
+BR.US,D,20211229,000000,180.463,181.243,179.163,179.852,472090.14520916,0
+BR.US,D,20211230,000000,180.543,180.81,178.788,179.517,285369.42970531,0
+BR.US,D,20211231,000000,179.36,180.453,179.242,179.468,266216.94882514,0
+BR.US,D,20220103,000000,179.675,179.981,175.731,177.635,487036.88935594,0
+BR.US,D,20220104,000000,177.269,178.353,175.958,177.259,653306.9944839,0
+BR.US,D,20220105,000000,177.141,177.852,174.154,174.202,410392.48427055,0
+BR.US,D,20220106,000000,173.187,174.449,169.223,171.077,559015.12740243,0
+BR.US,D,20220107,000000,170.446,170.476,168.326,168.355,436906.77922055,0
+BR.US,D,20220110,000000,166.266,166.591,163.228,165.171,500611.4700592,0
+BR.US,D,20220111,000000,164.727,165.683,162.163,164.865,766475.48992769,0
+BR.US,D,20220112,000000,165.664,167.616,164.461,167.319,768729.97576284,0
+BR.US,D,20220113,000000,167.724,168.207,159.984,160.487,794345.72170254,0
+BR.US,D,20220114,000000,159.136,159.609,155.339,157.125,662327.98031547,0
+BR.US,D,20220118,000000,155.074,157.086,153.555,156.986,710648.82246618,0
+BR.US,D,20220119,000000,157.815,160.723,156.662,157.538,597691.27306545,0
+BR.US,D,20220120,000000,157.066,159.146,155.793,156.859,1049368.3319545,0
+BR.US,D,20220121,000000,157.41,158.87,153.634,153.733,769653.87886486,0
+BR.US,D,20220124,000000,151.484,155.291,148.999,155.024,790444.2340697,0
+BR.US,D,20220125,000000,152.214,154.432,149.177,149.226,880043.56585689,0
+BR.US,D,20220126,000000,150.656,151.879,145.519,146.239,823777.76552691,0
+BR.US,D,20220127,000000,147.836,149.857,146.416,147.402,853195.61105993,0
+BR.US,D,20220128,000000,147.679,151.425,146.209,151.327,844004.24573205,0
+BR.US,D,20220131,000000,151.041,156.455,151.041,156.306,960398.79580543,0
+BR.US,D,20220201,000000,154.896,155.172,146.89,150.518,1145498.877767,0
+BR.US,D,20220202,000000,151.051,152.037,148.98,151.475,1064231.9146804,0
+BR.US,D,20220203,000000,149.779,151.672,145.43,145.666,638527.58734243,0
+BR.US,D,20220204,000000,145.183,148.507,144.414,147.136,632537.9367161,0
+BR.US,D,20220207,000000,146.86,146.88,144.948,145.165,544037.9583456,0
+BR.US,D,20220208,000000,144.799,146.949,144.01,146.071,627444.80677275,0
+BR.US,D,20220209,000000,148.063,148.98,147.333,148.093,411285.96246252,0
+BR.US,D,20220210,000000,145.233,147.274,143.054,143.765,568707.48958256,0
+BR.US,D,20220211,000000,144.404,145.509,141.181,141.969,941390.3261662,0
+BR.US,D,20220214,000000,141.131,144.089,140.391,142.185,770332.3543591,0
+BR.US,D,20220215,000000,144.316,145.578,142.955,144.928,1027528.3173528,0
+BR.US,D,20220216,000000,144.119,145.42,141.288,143.291,667535.71075336,0
+BR.US,D,20220217,000000,142.285,142.364,139.297,139.771,507336.38934522,0
+BR.US,D,20220218,000000,139.849,140.638,138.271,139.771,1436221.0633148,0
+BR.US,D,20220222,000000,139.18,140.954,137.61,140.263,718677.95622993,0
+BR.US,D,20220223,000000,141.071,142.038,138.183,138.311,696413.00705105,0
+BR.US,D,20220224,000000,135.787,142.896,135.056,142.63,835419.35027796,0
+BR.US,D,20220225,000000,142.847,145.598,142.018,145.529,706467.42566084,0
+BR.US,D,20220228,000000,143.793,144.819,141.95,143.528,774628.351659,0
+BR.US,D,20220301,000000,143.162,144.356,142.324,143.615,590694.55791627,0
+BR.US,D,20220302,000000,144.493,145.933,143.882,145.459,480432.65554648,0
+BR.US,D,20220303,000000,146.89,147.107,143.034,143.615,669331.79461032,0
+BR.US,D,20220304,000000,142.768,144.918,141.368,144.74,482584.7108511,0
+BR.US,D,20220307,000000,144.918,145.569,143.508,144.582,785395.72732777,0
+BR.US,D,20220308,000000,144.631,146.752,141.437,142.422,782897.84221219,0
+BR.US,D,20220309,000000,144.986,145.499,142.482,144.375,600279.41874754,0
+BR.US,D,20220310,000000,142.432,143.251,141.003,142.994,408873.26709509,0
+BR.US,D,20220311,000000,144.464,145.026,141.831,141.95,401497.25473387,0
+BR.US,D,20220314,000000,142.354,143.585,139.632,141.308,454365.60677428,0
+BR.US,D,20220315,000000,142.403,144.257,141.801,144.237,397924.35612965,0
+BR.US,D,20220316,000000,145.469,148.842,145.469,148.773,571078.60423959,0
+BR.US,D,20220317,000000,148.575,150.173,148.003,150.163,481560.40554588,0
+BR.US,D,20220318,000000,150.044,151.75,149.246,151.445,876612.65016625,0
+BR.US,D,20220321,000000,150.38,150.696,147.993,149.837,653975.32834147,0
+BR.US,D,20220322,000000,149.68,151.051,148.97,150.587,452208.48065132,0
+BR.US,D,20220323,000000,149.847,149.847,148.113,148.457,367425.41212598,0
+BR.US,D,20220324,000000,148.773,150.074,148.33,149.798,309092.74623955,0
+BR.US,D,20220325,000000,150.488,150.794,149.513,150.637,249241.87734131,0
+BR.US,D,20220328,000000,150.124,152.274,150.124,152.264,274484.41105099,0
+BR.US,D,20220329,000000,154.255,155.655,153.545,155.281,354294.02094588,0
+BR.US,D,20220330,000000,154.325,155.029,152.973,153.664,447194.45547412,0
+BR.US,D,20220331,000000,153.526,156.779,153.037,153.536,682399.29347932,0
+BR.US,D,20220401,000000,153.545,154.235,152.608,154.128,335178.04995777,0
+BR.US,D,20220404,000000,153.949,154.689,152.668,154.422,356150.95462295,0
+BR.US,D,20220405,000000,153.762,157.755,153.511,157.283,604176.84972569,0
+BR.US,D,20220406,000000,155.655,157.647,154.561,157.371,580196.94978333,0
+BR.US,D,20220407,000000,157.303,157.588,155.064,156.642,440992.84464107,0
+BR.US,D,20220408,000000,156.237,159.244,155.399,158.593,488546.97905838,0
+BR.US,D,20220411,000000,158.289,158.376,152.461,152.668,460657.47817383,0
+BR.US,D,20220412,000000,153.536,154.674,151.41,151.918,501453.22590408,0
+BR.US,D,20220413,000000,151.484,153.564,150.488,153.309,287741.558526,0
+BR.US,D,20220414,000000,153.801,154.186,151.307,151.376,332049.35504036,0
+BR.US,D,20220418,000000,151.041,151.494,148.23,149.503,434921.04675758,0
+BR.US,D,20220419,000000,149.837,152.865,148.941,152.481,378191.77363109,0
+BR.US,D,20220420,000000,153.437,154.457,152.815,153.289,392186.21809311,0
+BR.US,D,20220421,000000,154.532,154.851,151.75,152.314,290273.92520632,0
+BR.US,D,20220422,000000,151.593,152.805,146.16,146.229,469284.96850202,0
+BR.US,D,20220425,000000,145.933,149.009,144.366,148.931,418987.52136132,0
+BR.US,D,20220426,000000,147.747,148.31,144.306,144.395,377689.76261516,0
+BR.US,D,20220427,000000,144.799,147.954,144.582,144.77,457879.68388573,0
+BR.US,D,20220428,000000,146.742,148.547,145.539,148.123,328642.77927777,0
+BR.US,D,20220429,000000,146.259,147.102,141.752,142.117,485730.64655088,0
+BR.US,D,20220502,000000,142.452,143.548,138.262,141.26,544721.50465819,0
+BR.US,D,20220503,000000,141.664,145.252,141.279,144.395,620412.59589517,0
+BR.US,D,20220504,000000,143.004,147.856,140.485,147.264,588450.21371782,0
+BR.US,D,20220505,000000,146.042,147.136,139.691,141.071,546194.0703049,0
+BR.US,D,20220506,000000,140.401,141.298,137.316,139.859,494358.13687905,0
+BR.US,D,20220509,000000,135.313,138.035,134.585,135.787,524430.11797826,0
+BR.US,D,20220510,000000,136.93,137.325,132.938,134.859,629339.26450556,0
+BR.US,D,20220511,000000,134.218,136.872,132.749,133.045,644379.31170984,0
+BR.US,D,20220512,000000,132.277,134.575,130.827,134.505,500630.7391689,0
+BR.US,D,20220513,000000,135.501,138.39,135.461,137.394,537964.13213478,0
+BR.US,D,20220516,000000,134.622,137.897,134.18,137.019,560071.88594504,0
+BR.US,D,20220517,000000,139.13,139.13,136.655,138.518,471656.08315903,0
+BR.US,D,20220518,000000,136.901,137.029,133.642,134.692,403990.06903112,0
+BR.US,D,20220519,000000,133.637,137.7,133.499,136.092,445862.85857734,0
+BR.US,D,20220520,000000,137.109,137.587,134.218,137.039,388475.39322997,0
+BR.US,D,20220523,000000,138.291,139.09,136.506,138.429,328047.46520434,0
+BR.US,D,20220524,000000,137.513,138.291,135.451,137.74,312105.82649874,0
+BR.US,D,20220525,000000,137.364,139.357,136.369,138.558,315465.75073258,0
+BR.US,D,20220526,000000,139.681,143.123,139.03,142.422,443674.29338066,0
+BR.US,D,20220527,000000,143.488,145.193,143.488,144.75,351772.81006591,0
+BR.US,D,20220531,000000,143.783,145.731,142.876,144.178,584762.71461905,0
+BR.US,D,20220601,000000,144.474,145.001,141.732,142.709,459232.57821955,0
+BR.US,D,20220602,000000,143.133,145.588,141.891,145.569,306974.15833598,0
+BR.US,D,20220603,000000,144.178,145.055,143.143,144.247,259316.57922449,0
+BR.US,D,20220606,000000,145.065,145.696,142.984,143.331,231594.41534525,0
+BR.US,D,20220607,000000,141.988,145.878,141.988,145.666,306084.73679869,0
+BR.US,D,20220608,000000,144.938,145.174,143.167,143.458,227240.61071625,0
+BR.US,D,20220609,000000,142.876,143.567,140.431,140.5,291499.03491791,0
+BR.US,D,20220610,000000,138.548,140.076,137.281,138.134,487461.82393306,0
+BR.US,D,20220613,000000,135.116,135.915,132.365,133.262,464692.83541091,0
+BR.US,D,20220614,000000,133.649,135.085,131.939,133.174,370742.37595066,0
+BR.US,D,20220615,000000,134.065,138.187,133.738,136.67,681449.97134683,0
+BR.US,D,20220616,000000,133.758,134.531,132.48,132.916,661434.34038419,0
+BR.US,D,20220617,000000,132.807,134.546,131.549,132.173,1116763.1967146,0
+BR.US,D,20220621,000000,132.966,134.471,132.678,133.47,594598.48461907,0
+BR.US,D,20220622,000000,131.172,135.108,131.172,134.382,448644.8670095,0
+BR.US,D,20220623,000000,135.105,137.819,134.333,137.423,339127.16702421,0
+BR.US,D,20220624,000000,138.702,144.383,138.177,144.24,562784.43155243,0
+BR.US,D,20220627,000000,144.151,146.191,143.512,145.528,406667.55684943,0
+BR.US,D,20220628,000000,145.568,146.697,139.762,139.851,511888.40655696,0
+BR.US,D,20220629,000000,140.178,143.437,138.875,142.556,692436.86711225,0
+BR.US,D,20220630,000000,140.178,142.774,139.841,141.228,549018.76463017,0
+BR.US,D,20220701,000000,141.614,145.716,141.287,145.062,361891.28831016,0
+BR.US,D,20220705,000000,143.873,144.914,141.426,144.794,360577.100135,0
+BR.US,D,20220706,000000,145.568,148.589,145.012,147.38,490952.23825504,0
+BR.US,D,20220707,000000,147.023,148.144,146.499,147.994,380010.32973276,0
+BR.US,D,20220708,000000,147.321,148.46,146.251,147.916,425313.48477544,0
+BR.US,D,20220711,000000,146.717,147.37,146.043,146.321,300295.02610667,0
+BR.US,D,20220712,000000,146.33,148.154,144.061,144.735,314528.0272264,0
+BR.US,D,20220713,000000,142.526,145.086,142.407,144.567,389520.53018309,0
+BR.US,D,20220714,000000,142.585,145.775,141.971,145.428,437973.90127389,0
+BR.US,D,20220715,000000,147.856,148.49,146.301,147.936,470160.40859294,0
+BR.US,D,20220718,000000,148.609,148.609,145.032,145.706,467643.06196556,0
+BR.US,D,20220719,000000,147.311,150.966,147.311,150.928,568968.78712016,0
+BR.US,D,20220720,000000,151.116,153.216,150.631,151.096,440251.01995527,0
+BR.US,D,20220721,000000,151.096,154.524,150.888,154.454,315297.16039803,0
+BR.US,D,20220722,000000,155.455,156.356,153.86,154.741,248235.20774257,0
+BR.US,D,20220725,000000,155.187,155.187,152.661,153.513,378999.95925402,0
+BR.US,D,20220726,000000,153.057,153.78,150.729,153.503,481354.22338747,0
+BR.US,D,20220727,000000,154.068,157.624,154.068,156.732,476064.16176997,0
+BR.US,D,20220728,000000,157.1,159.744,155.96,159.348,423594.54279211,0
+BR.US,D,20220729,000000,159.457,160.661,158.347,159.061,811189.21196276,0
+BR.US,D,20220801,000000,157.506,160.418,157.08,159.844,332818.66003901,0
+BR.US,D,20220802,000000,159.14,161.954,158.264,161.765,523070.10901809,0
+BR.US,D,20220803,000000,162.36,164.481,161.875,163.668,384070.989509,0
+BR.US,D,20220804,000000,163.509,166.096,162.876,165.57,306189.69503364,0
+BR.US,D,20220805,000000,163.668,166.308,162.896,166.294,266036.30041312,0
+BR.US,D,20220808,000000,167.303,167.789,165.51,166.016,261999.86530371,0
+BR.US,D,20220809,000000,166.115,167.938,165.243,167.433,319951.32451143,0
+BR.US,D,20220810,000000,170.445,170.494,168.116,168.938,403905.94483159,0
+BR.US,D,20220811,000000,169.632,169.791,167.764,168.156,488594.37068425,0
+BR.US,D,20220812,000000,169.484,181.63,169.484,181.521,986469.81684513,0
+BR.US,D,20220815,000000,179.985,181.422,175.883,176.488,1073650.3552973,0
+BR.US,D,20220816,000000,175.517,178.073,174.457,175.675,938172.89672756,0
+BR.US,D,20220817,000000,173.793,176.914,173.525,175.983,597759.8036395,0
+BR.US,D,20220818,000000,176.329,176.527,173.763,175.507,412946.79236221,0
+BR.US,D,20220819,000000,174.724,175.032,173.021,174.398,393222.86676256,0
+BR.US,D,20220822,000000,172.485,173.714,172.158,173.031,337986.58896128,0
+BR.US,D,20220823,000000,171.95,173.327,171.732,172.05,345676.91131652,0
+BR.US,D,20220824,000000,172.584,173.457,171.529,172.872,481819.5388627,0
+BR.US,D,20220825,000000,173.515,174.982,172.555,174.844,401019.17203515,0
+BR.US,D,20220826,000000,174.704,175.24,172.02,172.376,963252.49241736,0
+BR.US,D,20220829,000000,170.851,173.302,169.662,172.228,498540.6151374,0
+BR.US,D,20220830,000000,172.604,173.655,169.523,170.989,489654.19985777,0
+BR.US,D,20220831,000000,171.682,172.436,168.443,169.583,673718.26518576,0
+BR.US,D,20220901,000000,169.474,170.197,167.691,170.117,454236.72760118,0
+BR.US,D,20220902,000000,170.494,170.494,164.351,164.936,529969.0922571,0
+BR.US,D,20220906,000000,164.995,167.977,164.629,166.313,443512.26572634,0
+BR.US,D,20220907,000000,166.858,168.622,166.362,167.987,532403.67127283,0
+BR.US,D,20220908,000000,166.997,169.523,166.997,169.355,342340.97282274,0
+BR.US,D,20220909,000000,170.207,171.356,169.018,170.811,427690.53020746,0
+BR.US,D,20220912,000000,171.296,171.98,170.192,171.435,407041.02046295,0
+BR.US,D,20220913,000000,168.186,168.998,166.224,166.937,340587.71256141,0
+BR.US,D,20220914,000000,167.271,168.082,164.932,165.927,351320.18133457,0
+BR.US,D,20220915,000000,165.37,167.131,162.107,162.793,420424.22563059,0
+BR.US,D,20220916,000000,162.803,164.733,160.833,162.813,867734.69732362,0
+BR.US,D,20220919,000000,162.007,164.345,161.99,164.246,249903.7978806,0
+BR.US,D,20220920,000000,163.44,163.44,159.878,161.301,369106.99289307,0
+BR.US,D,20220921,000000,162.475,163.669,159.062,159.161,376115.98960507,0
+BR.US,D,20220922,000000,158.684,159.241,156.316,156.385,444238.13114978,0
+BR.US,D,20220923,000000,154.933,154.933,151.549,153.669,590599.93214855,0
+BR.US,D,20220926,000000,153.231,154.216,151.689,152.445,564397.09844117,0
+BR.US,D,20220927,000000,154.067,154.087,148.166,148.604,801391.43793839,0
+BR.US,D,20220928,000000,146.256,149.132,144.241,148.147,1699372.1570641,0
+BR.US,D,20220929,000000,147.778,148.097,144.629,146.167,818249.61270855,0
+BR.US,D,20220930,000000,146.714,147.341,143.49,143.599,785560.39173715,0
+BR.US,D,20221003,000000,145.201,148.943,144.579,148.166,852339.82900781,0
+BR.US,D,20221004,000000,149.579,152.108,149.351,151.699,607801.82313258,0
+BR.US,D,20221005,000000,148.903,151.181,148.266,149.818,474639.93076808,0
+BR.US,D,20221006,000000,149.788,150.226,144.306,144.714,551586.13183837,0
+BR.US,D,20221007,000000,143.281,143.43,140.43,142.157,625965.51650453,0
+BR.US,D,20221010,000000,142.973,143.769,140.759,142.813,608123.42894672,0
+BR.US,D,20221011,000000,142.734,143.609,140.853,141.689,570815.14446968,0
+BR.US,D,20221012,000000,141.938,142.206,138.943,138.973,495894.05501033,0
+BR.US,D,20221013,000000,136.007,142.973,135.042,141.997,889673.23893909,0
+BR.US,D,20221014,000000,143.699,144.679,138.256,138.405,701298.66341325,0
+BR.US,D,20221017,000000,140.386,142.614,140.386,142.077,456910.40524523,0
+BR.US,D,20221018,000000,145.162,146.336,143.679,144.833,467174.65580727,0
+BR.US,D,20221019,000000,144.027,144.783,141.53,142.783,377515.97991477,0
+BR.US,D,20221020,000000,143.371,143.56,136.744,139.699,776282.0639991,0
+BR.US,D,20221021,000000,139.172,140.565,137.177,140.286,512266.80600476,0
+BR.US,D,20221024,000000,141.848,142.276,138.833,141.689,627968.51771574,0
+BR.US,D,20221025,000000,141.798,143.928,141.082,143.669,449199.90585112,0
+BR.US,D,20221026,000000,143.858,145.679,142.147,143.609,523220.49903087,0
+BR.US,D,20221027,000000,144.266,145.729,143.366,144.276,504599.52239194,0
+BR.US,D,20221028,000000,144.316,148.296,144.316,148.157,478521.31093753,0
+BR.US,D,20221031,000000,147.41,149.957,146.823,149.311,658208.5094088,0
+BR.US,D,20221101,000000,150.614,150.614,147.788,148.853,619112.29760875,0
+BR.US,D,20221102,000000,145.868,145.958,136.943,137.042,1132379.0966919,0
+BR.US,D,20221103,000000,135.321,136.863,132.425,133.241,1022017.0465138,0
+BR.US,D,20221104,000000,134.963,135.238,130.694,132.774,974911.84492344,0
+BR.US,D,20221107,000000,133.44,135.276,132.699,134.823,591080.33083343,0
+BR.US,D,20221108,000000,135.779,138.634,134.873,135.808,807250.69386482,0
+BR.US,D,20221109,000000,135.182,136.351,132.843,133.072,667150.15606017,0
+BR.US,D,20221110,000000,138.515,140.889,137.699,140.535,831424.39588859,0
+BR.US,D,20221111,000000,141.47,141.609,137.898,139.291,723637.20226006,0
+BR.US,D,20221114,000000,138.903,142.177,138.724,140.614,575576.92055535,0
+BR.US,D,20221115,000000,142.783,143.948,140.843,141.888,531509.88889044,0
+BR.US,D,20221116,000000,142.346,143.45,141.828,142.246,475060.02836281,0
+BR.US,D,20221117,000000,140.405,142.654,139.749,141.858,548939.91899887,0
+BR.US,D,20221118,000000,143.769,144.157,141.122,143.878,689034.4266945,0
+BR.US,D,20221121,000000,145.072,147.659,145.072,146.366,927482.02246439,0
+BR.US,D,20221122,000000,146.445,147.948,145.52,147.619,704892.60838631,0
+BR.US,D,20221123,000000,146.624,148.067,145.918,147.689,626365.51373587,0
+BR.US,D,20221125,000000,147.5,148.614,147.042,147.778,259178.10554597,0
+BR.US,D,20221128,000000,146.535,147.211,145.201,145.769,566595.07317721,0
+BR.US,D,20221129,000000,145.49,145.769,141.316,142.107,741996.87417501,0
+BR.US,D,20221130,000000,141.938,148.614,141.938,148.365,1782472.0843844,0
+BR.US,D,20221201,000000,148.883,150.536,147.301,149.112,445603.95084173,0
+BR.US,D,20221202,000000,147.4,148.777,145.898,148.246,361717.09429494,0
+BR.US,D,20221205,000000,146.485,146.669,143.759,144.256,342158.43570414,0
+BR.US,D,20221206,000000,143.838,144.306,141.42,142.614,412131.82071652,0
+BR.US,D,20221207,000000,142.614,143.435,141.012,141.679,290364.82435442,0
+BR.US,D,20221208,000000,142.525,144.515,141.798,144.097,472702.25573787,0
+BR.US,D,20221209,000000,143.639,144.226,141.072,141.4,725601.00776268,0
+BR.US,D,20221212,000000,141.888,144.415,141.798,144.405,428400.04982136,0
+BR.US,D,20221213,000000,148.435,149.052,143.689,144.475,493615.67882075,0
+BR.US,D,20221214,000000,143.8,144.53,140.04,140.85,657220,0
+BR.US,D,20221215,000000,138.67,139.635,134.38,134.96,853639,0
+BR.US,D,20221216,000000,133.76,134.96,131.8275,133.35,1422685,0
+BR.US,D,20221219,000000,132.96,135.46,132.25,133.21,709471,0
+BR.US,D,20221220,000000,132.86,133.98,132.375,133.41,534685,0
+BR.US,D,20221221,000000,133.74,136.43,133.09,136.33,539222,0
+BR.US,D,20221222,000000,134.56,135.62,132.33,134.4,483944,0
+BR.US,D,20221223,000000,134.31,134.93,133.51,134.48,377240,0
+BR.US,D,20221227,000000,134.47,135.92,133.33,135.47,333789,0
+BR.US,D,20221228,000000,135.62,136.23,133.17,133.37,424073,0
+BR.US,D,20221229,000000,134.37,137.35,134.36,136.66,361999,0
+BR.US,D,20221230,000000,135.78,135.78,132.43,134.13,387386,0
+BR.US,D,20230103,000000,134.98,136.4026,133.45,134.56,436722,0
+BR.US,D,20230104,000000,135.91,137.9,135.565,136.67,458442,0
+BR.US,D,20230105,000000,136.04,136.09,132.7,133.02,457467,0
+BR.US,D,20230106,000000,134.66,137.43,132.98,137.1,365800,0
+BR.US,D,20230109,000000,137.45,140.21,137.02,138.66,535397,0
+BR.US,D,20230110,000000,138.28,139.195,137.08,139.03,301348,0
+BR.US,D,20230111,000000,140.39,143.63,140.35,143.57,490279,0
+BR.US,D,20230112,000000,143.55,145.17,142.3502,144.99,419817,0
+BR.US,D,20230113,000000,144.18,144.8,143.48,144.11,461987,0
+BR.US,D,20230117,000000,144.09,145.23,143.03,145.14,558365,0
+BR.US,D,20230118,000000,145.71,147.15,143.72,144,605915,0
+BR.US,D,20230119,000000,142.71,144.48,141.61,142.34,399484,0
+BR.US,D,20230120,000000,143.42,146.56,141.7261,146.29,321309,0
+BR.US,D,20230123,000000,146.3,150.58,146,150.14,463260,0
+BR.US,D,20230124,000000,150.44,151.825,148.8,150.26,577567,0
+BR.US,D,20230125,000000,148.61,149.59,146.19,148.99,613298,0
+BR.US,D,20230126,000000,150,151.45,149.04,150.94,330694,0
+BR.US,D,20230127,000000,150.68,150.68,147.97,149.46,564300,0
+BR.US,D,20230130,000000,148.72,150.92,148.72,149.97,628612,0
+BR.US,D,20230131,000000,150.1,151.52,148.88,150.36,806965,0
+BR.US,D,20230201,000000,150.31,154.3,150.01,153.38,749185,0
+BR.US,D,20230202,000000,156.45,157.47,151.2534,153.29,1038492,0
+BR.US,D,20230203,000000,151.99,154.46,151.2,153.58,726574,0
+BR.US,D,20230206,000000,152.36,152.495,148.685,149.03,444959,0
+BR.US,D,20230207,000000,147.79,150.91,147.53,150.64,462974,0
+BR.US,D,20230208,000000,149.54,150.05,146.27,146.76,677882,0
+BR.US,D,20230209,000000,146.76,148.3525,144.76,145.67,593247,0
+BR.US,D,20230210,000000,145,146.225,144.57,146.05,469412,0
+BR.US,D,20230213,000000,146.42,147.72,146.295,147.67,408771,0
+BR.US,D,20230214,000000,146.95,147.88,144.16,144.55,479156,0
+BR.US,D,20230215,000000,143.36,145.285,143.36,144.67,509425,0
+BR.US,D,20230216,000000,142.76,144.66,142.58,143.59,320368,0
+BR.US,D,20230217,000000,143.48,144.3,142.74,143.86,286659,0
+BR.US,D,20230221,000000,142.5,143.24,141.38,142.78,588508,0
+BR.US,D,20230222,000000,143,143.68,142.31,142.86,463708,0
+BR.US,D,20230223,000000,143.49,144.06,141.45,142.94,499370,0
+BR.US,D,20230224,000000,141.43,141.97,140.59,141.1,371827,0
+BR.US,D,20230227,000000,142.09,143.07,140.53,140.55,385553,0
+BR.US,D,20230228,000000,140.17,141.61,139.65,140.78,642047,0
+BR.US,D,20230301,000000,140.11,141.1,139.44,139.99,386872,0
+BR.US,D,20230302,000000,139.9,142.85,139.9,142.3,578551,0
+BR.US,D,20230303,000000,142.83,144.23,142.66,144.11,459243,0
+BR.US,D,20230306,000000,144.33,144.965,143.1,143.11,429992,0
+BR.US,D,20230307,000000,143.47,144.25,140.95,141.68,737818,0
+BR.US,D,20230308,000000,141.47,142.95,141.47,142.43,459624,0
+BR.US,D,20230309,000000,143.25,143.86,140.91,141.16,668588,0
+BR.US,D,20230310,000000,140.52,140.71,136.45,136.99,636924,0
+BR.US,D,20230313,000000,136.02,139.49,135.4325,137.15,668465,0
+BR.US,D,20230314,000000,137.89,139.05,135.92,137.03,520193,0
+BR.US,D,20230315,000000,135.57,136.28,133.97,136.15,623826,0
+BR.US,D,20230316,000000,135.6,137.58,134.81,137.49,594247,0
+BR.US,D,20230317,000000,138.48,138.95,135.09,135.16,2113121,0
+BR.US,D,20230320,000000,135.48,136.86,135.265,136.22,521539,0
+BR.US,D,20230321,000000,137.1,138.04,135.7,136.93,535990,0
+BR.US,D,20230322,000000,137.04,138.245,135.5,135.78,566149,0
+BR.US,D,20230323,000000,135.83,138.79,135.83,137.86,981296,0
+BR.US,D,20230324,000000,137.79,140.63,136.98,140.6,1051538,0
+BR.US,D,20230327,000000,141.24,142.9,140.92,140.93,771129,0
+BR.US,D,20230328,000000,140.3,141.07,139.7,140.63,418171,0
+BR.US,D,20230329,000000,142.27,143.29,141.42,142.98,444372,0
+BR.US,D,20230330,000000,143.95,145.16,143.735,145.11,473761,0
+BR.US,D,20230331,000000,146.02,147.23,145.785,146.57,578550,0
+BR.US,D,20230403,000000,145.24,146.125,143.96,145.2,472246,0
+BR.US,D,20230404,000000,145.64,146.385,142.96,143.53,502478,0
+BR.US,D,20230405,000000,143.13,143.905,140.21,140.88,594569,0
+BR.US,D,20230406,000000,140.57,141.25,139.35,141.2,784934,0
+BR.US,D,20230410,000000,139.93,142.06,139.46,141.99,431437,0
+BR.US,D,20230411,000000,142.1,144.19,141.77,144.05,483865,0
+BR.US,D,20230412,000000,144.99,145.93,144.12,145.53,559509,0
+BR.US,D,20230413,000000,145.88,146.74,144.65,146.56,396914,0
+BR.US,D,20230414,000000,145.92,147.2,143.85,145.18,422427,0
+BR.US,D,20230417,000000,145.56,146.61,144.72,146.05,405493,0
+BR.US,D,20230418,000000,146.66,146.91,145.42,145.83,386695,0
+BR.US,D,20230419,000000,145.45,145.75,144.21,144.27,444183,0
+BR.US,D,20230420,000000,143.62,143.62,141.49,142.61,540035,0
+BR.US,D,20230421,000000,143.3,144.07,142.26,143.69,486314,0
+BR.US,D,20230424,000000,144.14,144.96,143.8,144.69,491438,0
+BR.US,D,20230425,000000,144.38,144.49,141.16,141.19,588598,0
+BR.US,D,20230426,000000,140,141.39,139.52,139.94,583501,0
+BR.US,D,20230427,000000,140.8,143.89,140.06,143.51,438701,0
+BR.US,D,20230428,000000,143.4,145.85,142.81,145.41,587229,0
+BR.US,D,20230501,000000,144.9,145.93,144.12,144.18,636035,0
+BR.US,D,20230502,000000,146.64,153.69,143.9528,153.26,1156224,0
+BR.US,D,20230503,000000,155.06,158.69,154.61,155.08,981697,0
+BR.US,D,20230504,000000,154.7,155.67,152.235,153.06,686592,0
+BR.US,D,20230505,000000,153.39,155.69,152.34,152.87,527373,0
+BR.US,D,20230508,000000,153.08,153.24,151.46,152.56,469901,0
+BR.US,D,20230509,000000,152.59,153.38,151.88,152.55,439765,0
+BR.US,D,20230510,000000,153.95,155.22,153.49,154.85,468028,0
+BR.US,D,20230511,000000,154.53,155,153.137,154.7,462551,0
+BR.US,D,20230512,000000,155.25,155.86,152.84,154.57,384244,0
+BR.US,D,20230515,000000,154.59,155.26,153.8,154.44,341072,0
+BR.US,D,20230516,000000,153.77,154.095,152.205,152.52,551548,0
+BR.US,D,20230517,000000,153.32,153.69,152.13,152.74,487303,0
+BR.US,D,20230518,000000,152.44,154.405,152.08,154.19,401511,0
+BR.US,D,20230519,000000,155.1,155.1,153.27,153.27,518094,0
+BR.US,D,20230522,000000,153.82,154.67,147.11,153.72,415020,0
+BR.US,D,20230523,000000,152.72,152.75,150.18,151.11,618623,0
+BR.US,D,20230524,000000,150.94,150.94,148.16,150.03,702719,0
+BR.US,D,20230525,000000,149.91,149.91,147.33,148.17,605892,0
+BR.US,D,20230526,000000,148.52,150.055,148,149.59,503445,0
+BR.US,D,20230530,000000,149.96,150.135,146.75,147.79,647320,0
+BR.US,D,20230531,000000,147.71,147.88,144.545,146.72,4836727,0
+BR.US,D,20230601,000000,147.37,149.29,145.14,149,620514,0
+BR.US,D,20230602,000000,149.27,153.32,148.94,153.25,604186,0
+BR.US,D,20230605,000000,153.21,154.03,152.955,153.54,570624,0
+BR.US,D,20230606,000000,153.82,154.535,153.41,154.3,484858,0
+BR.US,D,20230607,000000,154.04,154.55,152.69,153.94,468232,0
+BR.US,D,20230608,000000,154.34,154.34,152.5,153.99,624276,0
+BR.US,D,20230609,000000,154.13,154.13,152.47,153.84,354831,0
+BR.US,D,20230612,000000,153.86,154.56,153.085,154.3,366730,0
+BR.US,D,20230613,000000,154.4,157.92,154.4,157.77,580675,0
+BR.US,D,20230614,000000,157.73,158.635,156.835,157.43,538293,0
+BR.US,D,20230615,000000,156.99,160,156.2575,159.7,428861,0
+BR.US,D,20230616,000000,160,161.98,159.42,160.8,1159749,0
+BR.US,D,20230620,000000,159.7,159.7,157.76,158.78,627067,0
+BR.US,D,20230621,000000,158.13,160.685,157.13,159.68,396409,0
+BR.US,D,20230622,000000,159.75,160.33,157.88,158.55,286311,0
+BR.US,D,20230623,000000,157.43,158.48,157,158.01,724690,0
+BR.US,D,20230626,000000,157.86,160.69,157.21,159.91,353804,0
+BR.US,D,20230627,000000,160.26,161.79,159.51,161.51,298934,0
+BR.US,D,20230628,000000,161.98,161.98,160.55,161.73,380072,0
+BR.US,D,20230629,000000,161.84,163.4,161.33,163.3,277681,0
+BR.US,D,20230630,000000,164.41,166.03,163.92,165.63,514567,0
+BR.US,D,20230703,000000,164.45,164.99,163.32,163.89,247311,0
+BR.US,D,20230705,000000,163.06,164.28,161.845,163.94,293002,0
+BR.US,D,20230706,000000,162.63,164.41,161.95,163.51,326945,0
+BR.US,D,20230707,000000,162.39,164.53,162.25,163.3,272107,0
+BR.US,D,20230710,000000,163.47,165.42,163.17,165.17,313902,0
+BR.US,D,20230711,000000,165.29,166.53,164.45,166.35,432051,0
+BR.US,D,20230712,000000,167.66,167.96,166.17,166.47,223259,0
+BR.US,D,20230713,000000,166.56,168.1575,166.47,167.94,303230,0
+BR.US,D,20230714,000000,167.8,168.685,167.08,167.99,372318,0
+BR.US,D,20230717,000000,167.55,168.43,166.655,166.73,427729,0
+BR.US,D,20230718,000000,166.51,167.45,165.145,167.33,731601,0
+BR.US,D,20230719,000000,167.94,170.51,167.495,169.67,489929,0
+BR.US,D,20230720,000000,168.98,169.51,167.61,169.19,338935,0
+BR.US,D,20230721,000000,170,170.3,168.94,169.83,323253,0
+BR.US,D,20230724,000000,170.01,170.6241,169.27,169.86,219005,0
+BR.US,D,20230725,000000,169.34,171.25,169.11,171.07,246839,0
+BR.US,D,20230726,000000,170.15,172.75,169.7,171.98,349215,0
+BR.US,D,20230727,000000,172.85,172.85,169.57,169.81,301152,0
+BR.US,D,20230728,000000,171.17,171.78,167.53,167.82,327054,0
+BR.US,D,20230731,000000,167.83,168.715,167.37,167.92,381299,0
+BR.US,D,20230801,000000,167.55,168.71,166.78,168.22,295010,0
+BR.US,D,20230802,000000,166.64,167.76,165.74,166.69,459659,0
+BR.US,D,20230803,000000,166.39,166.83,164.985,165.9,392338,0
+BR.US,D,20230804,000000,166.18,167.54,165.5,165.72,424438,0
+BR.US,D,20230807,000000,166.01,167.11,165.25,166.15,471855,0
+BR.US,D,20230808,000000,171.39,177,170.095,176.86,1026712,0
+BR.US,D,20230809,000000,177.18,180.43,177.18,178.58,624675,0
+BR.US,D,20230810,000000,178.81,181.84,178.4463,179.36,735415,0
+BR.US,D,20230811,000000,178.93,182.33,178.93,181.9,514869,0
+BR.US,D,20230814,000000,181.46,184.1,181.46,182.82,451714,0
+BR.US,D,20230815,000000,181.7,182.22,180.5084,180.85,661540,0
+BR.US,D,20230816,000000,180.85,182.4684,180.29,181.35,569658,0
+BR.US,D,20230817,000000,181.65,182.19,178.56,178.58,711389,0
+BR.US,D,20230818,000000,178.31,180.15,178.01,179,791325,0
+BR.US,D,20230821,000000,178.41,180.16,177.29,177.93,1062026,0
+BR.US,D,20230822,000000,178.07,179.74,177.61,177.8,574659,0
+BR.US,D,20230823,000000,178.25,182.66,177.85,182.5,929470,0
+BR.US,D,20230824,000000,182.99,183.76,180.54,182.51,1019282,0
+BR.US,D,20230825,000000,183.37,184.88,181.91,183.69,540489,0
+BR.US,D,20230828,000000,184.3,186.54,184.05,186.05,444002,0
+BR.US,D,20230829,000000,186.52,186.61,185.5,186.24,395969,0
+BR.US,D,20230830,000000,186.64,187.5,185.725,186.83,426822,0
+BR.US,D,20230831,000000,186.97,187.548,185.607,186.21,637441,0
+BR.US,D,20230901,000000,186.95,187.84,186.505,187.74,293792,0
+BR.US,D,20230905,000000,187.86,188.78,186.6,187.69,447913,0
+BR.US,D,20230906,000000,187.6,188.11,184.77,185.29,493103,0
+BR.US,D,20230907,000000,185.68,187.39,185.44,187.13,295213,0
+BR.US,D,20230908,000000,187.59,189.075,186.841,187.73,355320,0
+BR.US,D,20230911,000000,187.83,189.06,187.28,189,442691,0
+BR.US,D,20230912,000000,188.37,189.46,187.615,188.8,306601,0
+BR.US,D,20230913,000000,188.92,189.6926,187,188.14,404364,0
+BR.US,D,20230914,000000,188.19,189.01,187.275,188.03,380206,0
+BR.US,D,20230915,000000,187.59,187.62,184.25,185.14,1031849,0
+BR.US,D,20230918,000000,185.3,185.97,183.92,184.96,403315,0
+BR.US,D,20230919,000000,184.79,185.95,183.975,185.76,342135,0
+BR.US,D,20230920,000000,186.16,187.67,184.14,184.49,527474,0
+BR.US,D,20230921,000000,184.19,185.18,183.3162,183.5,526675,0
+BR.US,D,20230922,000000,183.34,185.795,182.68,184.25,414003,0
+BR.US,D,20230925,000000,184.01,185.375,183.17,185.09,342384,0
+BR.US,D,20230926,000000,184.29,184.8,181.88,182.07,426105,0
+BR.US,D,20230927,000000,182.39,182.52,179.99,181.22,593548,0
+BR.US,D,20230928,000000,180.95,181.62,180.27,181,577737,0
+BR.US,D,20230929,000000,181.78,182.36,178.69,179.05,670036,0
+BR.US,D,20231002,000000,178.86,179.4,176.44,176.99,714149,0
+BR.US,D,20231003,000000,176.81,177.72,175.41,175.73,581605,0
+BR.US,D,20231004,000000,176.08,179.59,176.05,179.45,436353,0
+BR.US,D,20231005,000000,178.71,179.71,177.455,179.32,371539,0
+BR.US,D,20231006,000000,178.47,180.35,177.7,179.69,748210,0
+BR.US,D,20231009,000000,179.34,181.94,179.34,181.9,338871,0
+BR.US,D,20231010,000000,181.69,182.93,180.625,181.47,526108,0
+BR.US,D,20231011,000000,181.96,182.51,180.54,182.39,352169,0
+BR.US,D,20231012,000000,182.73,182.81,180,181.22,321267,0
+BR.US,D,20231013,000000,181.57,181.63,176.69,177.68,715655,0
+BR.US,D,20231016,000000,178.68,180.68,177.4101,179.6,424499,0
+BR.US,D,20231017,000000,179.89,182.02,179.74,181.11,462069,0
+BR.US,D,20231018,000000,180.59,181.86,177.35,177.64,356635,0
+BR.US,D,20231019,000000,177.28,178.5023,175.53,175.9,328502,0
+BR.US,D,20231020,000000,176.21,176.47,173.03,173.19,439210,0
+BR.US,D,20231023,000000,173.42,175.02,172.57,172.66,370429,0
+BR.US,D,20231024,000000,173.1,174.56,171.4,172.85,326357,0
+BR.US,D,20231025,000000,171.93,172.72,169.79,169.99,386756,0
+BR.US,D,20231026,000000,170.19,172.57,169.285,169.33,380162,0
+BR.US,D,20231027,000000,169.11,169.11,166.73,167.38,342672,0
+BR.US,D,20231030,000000,168.14,170.36,167.84,169.47,423906,0
+BR.US,D,20231031,000000,169.67,171.26,169.49,170.64,487845,0
+BR.US,D,20231101,000000,170.45,170.79,168.76,170.53,573323,0
+BR.US,D,20231102,000000,171.48,179.65,171.445,178.81,801707,0
+BR.US,D,20231103,000000,179.63,182.09,177,177.12,565895,0
+BR.US,D,20231106,000000,177.46,178.28,175.55,177.33,477572,0
+BR.US,D,20231107,000000,177.3,177.93,176.07,176.9,621235,0
+BR.US,D,20231108,000000,176.8,178.05,175.8,177.94,644585,0
+BR.US,D,20231109,000000,178.42,179.2,175.81,176.18,514635,0
+BR.US,D,20231110,000000,176.31,177.28,175.21,177.12,557555,0
+BR.US,D,20231113,000000,176.75,177.84,176.2901,177.8,333198,0
+BR.US,D,20231114,000000,180.36,182.065,179.79,181.01,502629,0
+BR.US,D,20231115,000000,180.49,182.08,180.16,180.32,422031,0
+BR.US,D,20231116,000000,181.05,182.54,180.31,181.21,381739,0
+BR.US,D,20231117,000000,182.09,182.75,181.11,182.7,506389,0
+BR.US,D,20231120,000000,183,184.165,182.57,183.71,353443,0
+BR.US,D,20231121,000000,184.1,186.8,183.601,185.25,416482,0
+BR.US,D,20231122,000000,185.87,186.845,185.095,186.7,382537,0
+BR.US,D,20231124,000000,186.97,187.96,185.3,186.59,162713,0
+BR.US,D,20231127,000000,186.57,187.79,185.4145,187.62,350828,0
+BR.US,D,20231128,000000,187.27,189.79,186.19,188.57,475509,0
+BR.US,D,20231129,000000,189.16,191.05,189,190.64,501416,0
+BR.US,D,20231130,000000,191.05,193.97,190.1,193.82,1351286,0
+BR.US,D,20231201,000000,193.35,195.8,191.59,195.4,550381,0
+BR.US,D,20231204,000000,194.19,196.52,193.4,195.12,659962,0
+BR.US,D,20231205,000000,195.25,195.25,192.78,194.34,755455,0
+BR.US,D,20231206,000000,194.46,195.61,191.1,191.39,1181451,0
+BR.US,D,20231207,000000,190.61,192.29,188.78,192.01,608918,0
+BR.US,D,20231208,000000,192.3,192.44,189.04,191.36,532357,0
+BR.US,D,20231211,000000,191.32,193.52,190.965,191.09,487224,0
+BR.US,D,20231212,000000,191.79,194.38,191.02,193.84,471363,0
+BR.US,D,20231213,000000,194.11,194.23,192.26,193.3,467049,0
+BR.US,D,20231214,000000,193.21,193.75,192.13,193.64,634996,0
+BR.US,D,20231215,000000,191.44,193.75,189.92,193.75,1137349,0
+BR.US,D,20231218,000000,195,196.78,194.45,196.71,660372,0
+BR.US,D,20231219,000000,196.71,198.46,196.495,197.02,494397,0
+BR.US,D,20231220,000000,196.5,198.48,196.14,196.36,462894,0
+BR.US,D,20231221,000000,196.31,196.89,195,196.36,341160,0
+BR.US,D,20231222,000000,197.47,200.17,196.85,199.67,568834,0
+BR.US,D,20231226,000000,199.78,202.675,199.535,202.02,981120,0
+BR.US,D,20231227,000000,202.19,204.51,201.87,204.27,537555,0
+BR.US,D,20231228,000000,204.98,207.29,204.255,205.83,535483,0
+BR.US,D,20231229,000000,205.81,206.79,204.865,205.75,441139,0
+BR.US,D,20240102,000000,204.35,204.96,199,199.89,616318,0
+BR.US,D,20240103,000000,199.52,199.74,197.1,197.12,399760,0
+BR.US,D,20240104,000000,197.69,199.59,197.03,197.09,366718,0
+BR.US,D,20240105,000000,196.78,198.28,195.9,196.35,515245,0
+BR.US,D,20240108,000000,197.23,200.04,196.16,200,497727,0
+BR.US,D,20240109,000000,198.82,200.28,198.2,200,370670,0
+BR.US,D,20240110,000000,200.53,202.02,199.08,201.97,304831,0
+BR.US,D,20240111,000000,202.42,202.51,200.03,201.21,426748,0
+BR.US,D,20240112,000000,202.11,202.66,200.71,202.6,300235,0
+BR.US,D,20240116,000000,200.78,202.785,200.04,202.16,422615,0
+BR.US,D,20240117,000000,202.54,204.8,201.32,201.95,402801,0
+BR.US,D,20240118,000000,202.08,203.18,200.3,201.23,450110,0
+BR.US,D,20240119,000000,201.89,205.01,201.15,204.89,442629,0
+BR.US,D,20240122,000000,205.31,206.89,205.31,206.38,367400,0
+BR.US,D,20240123,000000,206.36,207.42,205.65,206.32,342985,0
+BR.US,D,20240124,000000,206.56,207.78,205.475,206.07,443589,0
+BR.US,D,20240125,000000,206.51,208.48,206.51,208.25,539563,0
+BR.US,D,20240126,000000,208.02,209.605,207.53,207.88,690421,0
+BR.US,D,20240129,000000,207.25,208.52,206.8548,208.16,1036232,0
+BR.US,D,20240130,000000,208,210.24,208,208.96,1146077,0
+BR.US,D,20240131,000000,209.24,209.24,203.91,204.2,1191822,0
+BR.US,D,20240201,000000,202.92,203.34,191.865,201.63,1168969,0
+BR.US,D,20240202,000000,201.03,202.27,197.86,201.74,713659,0
+BR.US,D,20240205,000000,200.82,201.035,196.09,198.23,840478,0
+BR.US,D,20240206,000000,198.43,199.245,196.805,198.85,594097,0
+BR.US,D,20240207,000000,199.24,200.1232,197.23,198.25,863243,0
+BR.US,D,20240208,000000,199.79,200,198.15,199,583452,0
+BR.US,D,20240209,000000,199.03,199.8583,198.5,198.98,622480,0
+BR.US,D,20240212,000000,199.45,199.56,197.59,197.63,554755,0
+BR.US,D,20240213,000000,195.58,195.75,192.597,193.56,530887,0
+BR.US,D,20240214,000000,194.66,196.945,194.47,196.47,1092487,0
+BR.US,D,20240215,000000,196.7,198.6,196.5,198.3,721488,0
+BR.US,D,20240216,000000,197.9,199.23,196.95,197.92,1212798,0
+BR.US,D,20240220,000000,197.67,197.67,194.66,195.16,527153,0
+BR.US,D,20240221,000000,195.43,196.76,194.42,196.58,538269,0
+BR.US,D,20240222,000000,197.93,200.06,197.93,199.84,490406,0
+BR.US,D,20240223,000000,200.9,201.93,199.89,201.49,325227,0
+BR.US,D,20240226,000000,201.24,202.42,200.72,201.4,362140,0
+BR.US,D,20240227,000000,200.95,201.29,198.835,200.01,354429,0
+BR.US,D,20240228,000000,200.2,202.56,199.3001,201.45,314261,0
+BR.US,D,20240229,000000,201.58,204.12,201.57,203.58,1120582,0
+BR.US,D,20240301,000000,203.11,203.93,201.7281,203.74,442380,0
+BR.US,D,20240304,000000,203.23,205.62,203.23,205.56,461048,0
+BR.US,D,20240305,000000,205.28,205.28,199.7636,201.2,416691,0
+BR.US,D,20240306,000000,202.52,204.79,201.65,203.02,465498,0
+BR.US,D,20240307,000000,204.38,205.932,203.5785,204.9,519364,0
+BR.US,D,20240308,000000,204.91,205.64,202.75,203.55,446872,0
+BR.US,D,20240311,000000,203.06,203.7,201.155,202.36,296706,0
+BR.US,D,20240312,000000,202.17,204.94,201.618,204.01,362273,0
+BR.US,D,20240313,000000,204.13,204.95,202.58,202.98,349631,0
+BR.US,D,20240314,000000,202.49,203.12,198.78,199.73,355119,0
+BR.US,D,20240315,000000,197.95,200.31,197.95,200.2,856894,0
+BR.US,D,20240318,000000,200.9,201.2,199.262,199.48,462989,0
+BR.US,D,20240319,000000,199.85,202.36,199.7158,202.25,363891,0
+BR.US,D,20240320,000000,202.5,204.265,202.5,204.16,323176,0
+BR.US,D,20240321,000000,204.59,206.595,203.865,206.05,340129,0
+BR.US,D,20240322,000000,206.15,206.15,202.76,203.51,325733,0
+BR.US,D,20240325,000000,203.5,203.785,202.01,202.34,312264,0
+BR.US,D,20240326,000000,202.27,202.9299,200.82,201.71,326979,0
+BR.US,D,20240327,000000,203.25,203.98,201.9401,203.84,362248,0
+BR.US,D,20240328,000000,204.43,205.61,204.04,204.86,368236,0
+BR.US,D,20240401,000000,204.26,204.475,203.01,203.23,188157,0
+BR.US,D,20240402,000000,202.05,203.02,201.05,202.58,317810,0
+BR.US,D,20240403,000000,202,202.025,198.72,199.48,465440,0
+BR.US,D,20240404,000000,201.1,202.82,198.53,198.59,300961,0
+BR.US,D,20240405,000000,199,203.55,199,202.75,471826,0
+BR.US,D,20240408,000000,202.86,205.19,202.625,204.87,588031,0
+BR.US,D,20240409,000000,206.12,207.55,204.95,207.24,576902,0
+BR.US,D,20240410,000000,204.68,204.81,202.765,203.57,414255,0
+BR.US,D,20240411,000000,204.27,204.9,200.67,200.75,434095,0
+BR.US,D,20240412,000000,199.17,200.065,197.65,198.83,400129,0
+BR.US,D,20240415,000000,200.72,201.11,195.355,195.67,332391,0
+BR.US,D,20240416,000000,195.62,196.36,193.44,193.61,500508,0
+BR.US,D,20240417,000000,194.99,194.99,192.31,193.45,421221,0
+BR.US,D,20240418,000000,194.14,195.48,192.5992,192.98,391863,0
+BR.US,D,20240419,000000,193.94,194.92,193.33,193.38,393844,0
+BR.US,D,20240422,000000,194.3,195.54,193.02,194.23,321616,0
+BR.US,D,20240423,000000,195.04,196.14,194.43,195.91,350594,0
+BR.US,D,20240424,000000,195.2,195.93,193.68,195.08,255805,0
+BR.US,D,20240425,000000,194.22,196.03,192.72,195.56,257489,0
+BR.US,D,20240426,000000,195.23,196.045,194.03,194.15,211848,0
+BR.US,D,20240429,000000,195.04,196.36,194.75,196.29,315245,0
+BR.US,D,20240430,000000,196.15,196.37,193.36,193.41,373520,0
+BR.US,D,20240501,000000,193.71,196.11,192.86,193.43,333705,0
+BR.US,D,20240502,000000,194.31,195.78,192.61,195.35,429709,0
+BR.US,D,20240503,000000,196.95,199.08,196.82,198.85,437685,0
+BR.US,D,20240506,000000,200,200.96,198.36,200.68,461646,0
+BR.US,D,20240507,000000,201.94,202,200.3373,201.36,469180,0
+BR.US,D,20240508,000000,198,198.725,188.3001,190.46,875494,0
+BR.US,D,20240509,000000,191.84,194.18,190.47,193.06,653452,0
+BR.US,D,20240510,000000,194.03,196.28,193.57,195.69,560986,0
+BR.US,D,20240513,000000,196.41,198.29,195.75,197.8,615111,0
+BR.US,D,20240514,000000,198.34,200.735,198.025,199.87,502014,0
+BR.US,D,20240515,000000,200.7,202.69,200.57,202.12,516122,0
+BR.US,D,20240516,000000,202.64,204.9,202.19,204.03,505323,0
+BR.US,D,20240517,000000,204.76,204.76,202.71,203.49,544856,0
+BR.US,D,20240520,000000,203.03,203.41,199.97,200.39,496226,0
+BR.US,D,20240521,000000,200.39,200.46,198.82,199.97,551524,0
+BR.US,D,20240522,000000,200.37,205.055,200.215,203.96,642090,0
+BR.US,D,20240523,000000,204.08,204.08,200.82,201.69,501655,0
+BR.US,D,20240524,000000,201.88,202.55,199.72,200.54,496230,0
+BR.US,D,20240528,000000,200,200.21,195.22,196.23,737428,0
+BR.US,D,20240529,000000,194.93,195.81,194.09,194.12,646083,0
+BR.US,D,20240530,000000,194.91,195.97,193.465,195.7,584136,0
+BR.US,D,20240531,000000,196.39,201.19,195.51,200.77,2491325,0
+BR.US,D,20240603,000000,199.89,200.85,197.59,199.58,550622,0
+BR.US,D,20240604,000000,198.7,200.44,198.005,199.98,503343,0
+BR.US,D,20240605,000000,200.27,200.27,197.14,197.97,468657,0
+BR.US,D,20240606,000000,198.8,199.32,197.41,197.7,349976,0
+BR.US,D,20240607,000000,196.89,199.46,196.24,198.04,365067,0
+BR.US,D,20240610,000000,197.74,197.74,194.8,196.85,398939,0
+BR.US,D,20240611,000000,196.45,197.6483,194.9634,196.67,327244,0
+BR.US,D,20240612,000000,197.93,198.6999,195.76,196.96,350458,0
+BR.US,D,20240613,000000,196.21,196.805,194.9132,196.21,286599,0
+BR.US,D,20240614,000000,194.39,195.355,192.68,195.13,289934,0
+BR.US,D,20240617,000000,195.14,197.7,193.85,197.65,444272,0
+BR.US,D,20240618,000000,197.56,199.92,196.62,199.24,493918,0
+BR.US,D,20240620,000000,198.94,200.81,198.48,199.94,372544,0
+BR.US,D,20240621,000000,200.67,201.32,199.065,200.79,777778,0
+BR.US,D,20240624,000000,201.18,203.28,200.17,201.84,385159,0
+BR.US,D,20240625,000000,202.01,202.13,200.04,200.49,367313,0
+BR.US,D,20240626,000000,199.57,200.5,198.47,200.42,378129,0
+BR.US,D,20240627,000000,201.31,202.49,198.37,199.21,433600,0
+BR.US,D,20240628,000000,199.55,200.72,196.29,197,1005172,0
+BR.US,D,20240701,000000,197.57,197.78,195.64,196.56,329061,0
+BR.US,D,20240702,000000,196.72,198.455,196.43,198.29,264418,0
+BR.US,D,20240703,000000,198.18,200.95,198.18,199.5,191892,0
+BR.US,D,20240705,000000,199.46,202.27,199.1,202.12,384998,0
+BR.US,D,20240708,000000,202.23,203.33,200.69,201.77,389065,0
+BR.US,D,20240709,000000,201.41,201.75,199.38,199.99,470216,0
+BR.US,D,20240710,000000,201.22,201.62,198.71,200.58,525335,0
+BR.US,D,20240711,000000,201.41,204.98,201.01,203.47,370936,0
+BR.US,D,20240712,000000,204.75,207,204.0305,205.45,336694,0
+BR.US,D,20240715,000000,205.82,208.8699,205.71,208.14,298839,0
+BR.US,D,20240716,000000,208.88,211.68,208.88,209.74,508726,0
+BR.US,D,20240717,000000,209.55,209.55,207.541,207.94,708687,0
+BR.US,D,20240718,000000,207.01,209.3,204.705,204.82,671895,0
+BR.US,D,20240719,000000,206.13,206.43,200.63,201.89,590978,0
+BR.US,D,20240722,000000,202.65,205.39,201.67,204.73,827895,0
+BR.US,D,20240723,000000,204.87,206.31,204.22,205.55,301263,0
+BR.US,D,20240724,000000,205.55,206.125,202.84,203.15,446212,0
+BR.US,D,20240725,000000,203.77,211.85,203.77,208.07,385488,0
+BR.US,D,20240726,000000,209.22,213.24,208,212.63,343817,0
+BR.US,D,20240729,000000,212.99,214.46,210.9,211.02,387867,0
+BR.US,D,20240730,000000,212.46,216.765,211.86,215.39,523634,0
+BR.US,D,20240731,000000,215.39,216.86,213.84,214,516707,0
+BR.US,D,20240801,000000,214.2,215.34,212.72,214.95,465476,0
+BR.US,D,20240802,000000,214.89,216.03,210.23,215.97,655878,0
+BR.US,D,20240805,000000,215.09,215.09,207.96,208.52,835688,0
+BR.US,D,20240806,000000,211.51,223.81,211.225,218.55,1155123,0
+BR.US,D,20240807,000000,218.91,220.7,211.62,211.91,895624,0
+BR.US,D,20240808,000000,211.98,219.52,211.84,216.04,557904,0
+BR.US,D,20240809,000000,215.42,216.085,213.28,214.47,415112,0
+BR.US,D,20240812,000000,214.64,214.9872,210.78,211.15,485914,0
+BR.US,D,20240813,000000,211.36,211.74,207.58,209.88,920923,0
+BR.US,D,20240814,000000,209.56,209.77,206.285,209.65,1487049,0
+BR.US,D,20240815,000000,210.8,210.8699,208.25,208.99,761205,0
+BR.US,D,20240816,000000,208.99,210.13,208.1,208.71,538310,0
+BR.US,D,20240819,000000,209.18,210.16,208.15,209.27,713031,0
+BR.US,D,20240820,000000,209.53,210.53,208.19,209.49,529265,0
+BR.US,D,20240821,000000,209.59,211.48,208.8,211.14,574355,0
+BR.US,D,20240822,000000,211.14,211.705,209.39,210.22,461255,0
+BR.US,D,20240823,000000,211.1,211.1,208.28,209.03,446492,0
+BR.US,D,20240826,000000,209.5,211.32,208.8,209.45,483234,0
+BR.US,D,20240827,000000,209.03,211.2,209.03,210.16,659206,0
+BR.US,D,20240828,000000,210.68,212.915,210.145,211.59,488222,0
+BR.US,D,20240829,000000,212.12,213.21,210.44,212.1,352696,0
+BR.US,D,20240830,000000,213.42,213.43,210.1,212.86,646289,0
+BR.US,D,20240903,000000,211.13,212.905,210.6,211.45,637875,0
+BR.US,D,20240904,000000,211.44,212.365,210.18,211.94,754553,0
+BR.US,D,20240905,000000,212.07,212.63,208.83,210.85,699960,0
+BR.US,D,20240906,000000,210.31,210.99,206.95,207.59,632306,0
+BR.US,D,20240909,000000,208.14,211.595,208.14,210.65,455372,0
+BR.US,D,20240910,000000,211.32,214.48,210.29,214.15,768988,0
+BR.US,D,20240911,000000,212.74,212.94,208.02,211.25,518294,0
+BR.US,D,20240912,000000,210.1,211.69,208.58,210.53,384845,0
+BR.US,D,20240913,000000,210.7,212.24,210.395,211.95,366452,0
+BR.US,D,20240916,000000,212.61,214.22,210.64,211.64,292854,0
+BR.US,D,20240917,000000,211.73,213.27,210.47,210.96,374002,0
+BR.US,D,20240918,000000,211.1,212.695,208.48,208.59,532767,0
+BR.US,D,20240919,000000,210.53,210.57,207.28,208.99,913686,0
+BR.US,D,20240920,000000,208.39,209.2,207.21,208.22,1172574,0
+BR.US,D,20240923,000000,208.98,210.71,208.285,210.65,382853,0
+BR.US,D,20240924,000000,210.17,211.36,208.89,210.53,320482,0
+BR.US,D,20240925,000000,211.43,211.43,208.14,208.37,356192,0
+BR.US,D,20240926,000000,208.91,212.09,208.41,211.75,757545,0
+BR.US,D,20240927,000000,212.27,214.2899,210.97,212.03,613692,0
+BR.US,D,20240930,000000,212.56,215.26,211.6,215.03,725205,0
+BR.US,D,20241001,000000,215.05,215.5599,212.28,214.69,556193,0
+BR.US,D,20241002,000000,213.62,215.82,212.09,213.75,499244,0
+BR.US,D,20241003,000000,213.22,215.17,212.37,215,393220,0
+BR.US,D,20241004,000000,215.36,216.15,213.12,215.33,341319,0
+BR.US,D,20241007,000000,213.57,215.89,213.2,215.18,389822,0
+BR.US,D,20241008,000000,216.07,217.42,214.91,216.81,636642,0
+BR.US,D,20241009,000000,217.87,220.82,217.5101,219.71,364058,0
+BR.US,D,20241010,000000,218.56,219.25,216.17,216.83,419366,0
+BR.US,D,20241011,000000,217.63,222.8,217.63,220.74,591262,0
+BR.US,D,20241014,000000,221,222.525,220.3,221.51,334100,0
+BR.US,D,20241015,000000,222.28,224.32,220.7,221.75,411215,0
+BR.US,D,20241016,000000,221.16,222.7999,218.97,219.23,412162,0
+BR.US,D,20241017,000000,219.92,220.46,217.28,218.25,408966,0
+BR.US,D,20241018,000000,218.72,219.41,217.65,219.1,288568,0
+BR.US,D,20241021,000000,218.1,219.3865,217.25,218.81,421904,0
+BR.US,D,20241022,000000,218,218.41,216.27,216.9,323373,0
+BR.US,D,20241023,000000,216.75,218.44,215.64,216.36,230635,0
+BR.US,D,20241024,000000,216.1,217.79,214.7886,216.76,454938,0
+BR.US,D,20241025,000000,217.53,217.55,212.657,214.03,271083,0
+BR.US,D,20241028,000000,215.13,216.11,212.91,213.7,378459,0
+BR.US,D,20241029,000000,213.58,215.24,212.64,212.66,447020,0
+BR.US,D,20241030,000000,214.57,215.55,212.32,212.5,456526,0
+BR.US,D,20241031,000000,211.3,212.53,209.52,210.86,610913,0
+BR.US,D,20241101,000000,211.22,212.62,209.825,210.21,525248,0
+BR.US,D,20241104,000000,209.73,211.45,209.12,209.64,653949,0
+BR.US,D,20241105,000000,208.59,218.49,208.195,218.3,651590,0
+BR.US,D,20241106,000000,225.18,225.29,216.31,219.46,753771,0
+BR.US,D,20241107,000000,220.14,222.1534,218.37,221.18,433939,0
+BR.US,D,20241108,000000,221.57,226.16,221.57,225.21,466059,0
+BR.US,D,20241111,000000,226.2,228.06,225.15,226.21,536479,0
+BR.US,D,20241112,000000,226.38,228.75,225.98,226.86,500297,0
+BR.US,D,20241113,000000,226.54,230,226.34,229.01,434043,0
+BR.US,D,20241114,000000,229.085,229.185,226.335,227.56,562307,0
+BR.US,D,20241115,000000,227.44,229.64,225.94,227.78,583317,0
+BR.US,D,20241118,000000,226.835,229.34,226.835,227.08,418085,0
+BR.US,D,20241119,000000,225.73,226.87,223.98,224.84,382865,0
+BR.US,D,20241120,000000,223.85,226.03,222.01,225.39,457418,0
+BR.US,D,20241121,000000,226.385,228.69,224.96,227.47,974932,0
+BR.US,D,20241122,000000,228.6,230.305,227.2,230.24,943602,0
+BR.US,D,20241125,000000,230.815,234.45,229.95,233.23,815534,0
+BR.US,D,20241126,000000,233.15,236.5,232.55,236.44,655851,0
+BR.US,D,20241127,000000,236.265,237.74,235.55,235.8,361709,0
+BR.US,D,20241129,000000,235.91,236.94,234.87,236.02,253044,0
+BR.US,D,20241202,000000,235.875,236.23,233.0552,234.25,334807,0
+BR.US,D,20241203,000000,234.6,234.6,229.935,232.22,432184,0
+BR.US,D,20241204,000000,231.44,234.11,230.88,232.93,483605,0
+BR.US,D,20241205,000000,233.14,236.1,230.68,235.91,594430,0
+BR.US,D,20241206,000000,236.915,237.96,235.37,235.43,389430,0
+BR.US,D,20241209,000000,235.26,236.11,232.13,233.57,423587,0
+BR.US,D,20241210,000000,232.26,236.08,230.05,235.9,342864,0
+BR.US,D,20241211,000000,235.945,237.015,235.05,235.59,361527,0
+BR.US,D,20241212,000000,235.635,236.68,234.495,235.89,321326,0
+BR.US,D,20241213,000000,235.335,235.45,233.195,233.53,366702,0
+BR.US,D,20241216,000000,234.12,234.58,231.4431,231.92,372053,0
+BR.US,D,20241217,000000,231.93,233.58,229.27,229.69,680469,0
+BR.US,D,20241218,000000,227.66,231.35,222.87,223.09,500245,0
+BR.US,D,20241219,000000,223.555,225.7,223.215,224.18,474832,0
+BR.US,D,20241220,000000,222.57,228.085,222.57,226.01,1191499,0
+BR.US,D,20241223,000000,225,225.43,223.1001,224.49,306819,0
+BR.US,D,20241224,000000,225.9299,227.47,224.625,227.34,113761,0
+BR.US,D,20241226,000000,226.66,228.02,225.5,227.74,301766,0
+BR.US,D,20241227,000000,226.55,227.915,224.89,226.37,231373,0
+BR.US,D,20241230,000000,222.87,226.34,221.89,225.5,389654,0
+BR.US,D,20241231,000000,226.125,227.13,225.14,226.09,316105,0
+BR.US,D,20250102,000000,226.9,228.15,225.08,226.83,626947,0
+BR.US,D,20250103,000000,226.46,229.97,225.875,229.23,553388,0
+BR.US,D,20250106,000000,227.975,229.7,224.93,225.44,524948,0
+BR.US,D,20250107,000000,226.68,227.93,225.23,226.32,627128,0
+BR.US,D,20250108,000000,225.199,229.73,225.199,229.49,675908,0
+BR.US,D,20250110,000000,228.195,228.195,220,221.46,642686,0
+BR.US,D,20250113,000000,220.19,225.25,220.13,224.81,393717,0
+BR.US,D,20250114,000000,225.04,227.66,224.562,227.12,372505,0
+BR.US,D,20250115,000000,230,230,226.22,228.09,372184,0
+BR.US,D,20250116,000000,229.86,231.88,227.69,231.04,422879,0
+BR.US,D,20250117,000000,232.16,233.5554,230.15,230.4,582537,0
+BR.US,D,20250121,000000,232.67,234.1975,231.65,233.55,465141,0
+BR.US,D,20250122,000000,233.35,236.05,232.06,234.95,397047,0
+BR.US,D,20250123,000000,234.745,237.11,234.06,236.76,443102,0
+BR.US,D,20250124,000000,236.075,237.81,235.79,237.35,327315,0
+BR.US,D,20250127,000000,236.52,241.18,236.52,239.54,420436,0
+BR.US,D,20250128,000000,239.675,241.4499,237.75,237.91,390107,0
+BR.US,D,20250129,000000,236.77,238.83,235.52,235.56,478045,0
+BR.US,D,20250130,000000,236.855,240.115,236.56,239.12,438326,0
+BR.US,D,20250131,000000,232.25,241.25,230.69,238.22,726786,0
+BR.US,D,20250203,000000,235.78,240.16,234.3101,238.65,515967,0
+BR.US,D,20250204,000000,238.005,242.03,237.61,240.59,563587,0
+BR.US,D,20250205,000000,241.61,242.39,240.05,240.09,405543,0
+BR.US,D,20250206,000000,240.6,241.215,238.43,240.03,489977,0
+BR.US,D,20250207,000000,240.04,241.445,239.06,240.42,321250,0
+BR.US,D,20250210,000000,240.96,242.87,240.0503,242.34,333911,0
+BR.US,D,20250211,000000,241.76,242.9999,239.66,241.57,248601,0
+BR.US,D,20250212,000000,238.095,242.67,238.095,242.38,406806,0
+BR.US,D,20250213,000000,242.33,243.63,241.18,242.75,344379,0
+BR.US,D,20250214,000000,243.305,244.47,240.24,240.33,277689,0
+BR.US,D,20250218,000000,239.27,241.21,238.49,239.15,518629,0
+BR.US,D,20250219,000000,238.94,242,230.87,238.93,595494,0
+BR.US,D,20250220,000000,237.59,238.05,234.51,236.3,438837,0
+BR.US,D,20250221,000000,235.405,235.87,233.9,235.33,363116,0
+BR.US,D,20250224,000000,234.72,237.65,234.44,236.43,283274,0
+BR.US,D,20250225,000000,236.775,239.0699,236.21,236.8,567920,0
+BR.US,D,20250226,000000,236.708,238.81,235.58,236.34,396851,0
+BR.US,D,20250227,000000,237.53,239.065,236.805,237.42,322767,0
+BR.US,D,20250228,000000,239.525,242.88,237.67,241.22,904152,0
+BR.US,D,20250303,000000,242,246.58,241.93,244.83,500883,0
+BR.US,D,20250304,000000,244.46,246.55,241.755,241.83,897006,0
+BR.US,D,20250305,000000,240.16,245.33,240.05,242.49,702537,0
+BR.US,D,20250306,000000,240.88,241.46,237.37,237.84,811035,0
+BR.US,D,20250307,000000,238.17,241.775,234.98,240.92,632797,0
+BR.US,D,20250310,000000,238.945,240.45,231.37,232.45,1169755,0
+BR.US,D,20250311,000000,233.14,233.51,226.19,226.33,886650,0
+BR.US,D,20250312,000000,228.03,228.03,222.91,225.11,601535,0
+BR.US,D,20250313,000000,223.63,226.09,222.55,225.57,494234,0
+BR.US,D,20250314,000000,227.06,228.55,225.29,227.65,297669,0
+BR.US,D,20250317,000000,228.12,231.82,227.16,231.47,765512,0
+BR.US,D,20250318,000000,230.92,231.53,228.82,231.23,471722,0
+BR.US,D,20250319,000000,232.14,236.69,231.5,235.37,518736,0
+BR.US,D,20250320,000000,234.065,234.655,231.69,233.81,362248,0
+BR.US,D,20250321,000000,231.64,234.21,230.96,232.9,1115423,0
+BR.US,D,20250324,000000,234.41,238.25,234.23,235.82,472830,0
+BR.US,D,20250325,000000,236.515,239.105,234.9,236.94,482804,0
+BR.US,D,20250326,000000,236.24,240.55,236.14,238.19,395883,0
+BR.US,D,20250327,000000,238.187,241.74,237.145,238.89,445122,0
+BR.US,D,20250328,000000,237.08,238.99,236.02,237.51,420572,0
+BR.US,D,20250331,000000,236.42,243.81,236.42,242.46,794865,0
+BR.US,D,20250401,000000,241.695,244.95,238.98,244.72,658681,0
+BR.US,D,20250402,000000,243.2525,247.01,242.07,246.25,534803,0
+BR.US,D,20250403,000000,241,246.22,239.06,239.91,825733,0
+BR.US,D,20250404,000000,236,236.125,224.7,225.04,740704,0
+BR.US,D,20250407,000000,220,227.11,212.33,220.24,945876,0
+BR.US,D,20250408,000000,226.2,227.4084,214.01,217.22,794819,0
+BR.US,D,20250409,000000,215.78,234.07,215.29,232.29,617314,0
+BR.US,D,20250410,000000,228.455,231.56,221.95,228.38,811995,0
+BR.US,D,20250411,000000,227.105,232.555,223.8586,231.6,574978,0
+BR.US,D,20250414,000000,233.385,237.83,232.49,236.53,341639,0
+BR.US,D,20250415,000000,236.725,237.605,235.28,235.76,461789,0
+BR.US,D,20250416,000000,234.75,236.9124,232.9201,235.29,476004,0
+BR.US,D,20250417,000000,235.98,238.723,234.88,235.85,533679,0
+BR.US,D,20250421,000000,233.85,234.67,225.115,228.08,352740,0
+BR.US,D,20250422,000000,230.425,235.37,230.425,235,384471,0
+BR.US,D,20250423,000000,237.5,240.9515,235.43,236.26,442817,0
+BR.US,D,20250424,000000,234.495,238.77,233.105,238.13,334241,0
+BR.US,D,20250425,000000,238.4,239.575,235.69,237.72,350806,0
+BR.US,D,20250428,000000,237.73,239.145,234.865,237.18,658642,0
+BR.US,D,20250429,000000,236.5125,240.7,236.5125,239.68,621442,0
+BR.US,D,20250430,000000,236.43,242.777,235.38,242.4,780976,0
+BR.US,D,20250501,000000,237.18,237.18,224.195,228.01,1048794,0
+BR.US,D,20250502,000000,232.02,234.57,230.66,232.91,599949,0
+BR.US,D,20250505,000000,232.47,234.21,230.91,232.18,741202,0
+BR.US,D,20250506,000000,233.085,234.435,231.2,233.57,532973,0
+BR.US,D,20250507,000000,234.29,237.2,234.07,236.19,602538,0
+BR.US,D,20250508,000000,237.335,240.5,235.92,236,571912,0
+BR.US,D,20250509,000000,237.56,237.56,234.39,237,400569,0
+BR.US,D,20250512,000000,241.435,241.435,233.14,237.05,703319,0
+BR.US,D,20250513,000000,237.67,239.215,237.01,237.31,618025,0
+BR.US,D,20250514,000000,237.155,237.8599,234.97,237.49,511478,0
+BR.US,D,20250515,000000,238.22,241,238.22,240.32,393142,0
+BR.US,D,20250516,000000,240.36,241.98,239.32,241.21,476437,0
+BR.US,D,20250519,000000,240.165,242.975,240.165,242.79,435420,0
+BR.US,D,20250520,000000,241.51,242.84,241.12,242.68,374367,0
+BR.US,D,20250521,000000,241.05,241.84,237.48,239.09,747593,0
+BR.US,D,20250522,000000,238.95,238.95,236.88,238.04,394659,0
+BR.US,D,20250523,000000,236.74,238.23,235.15,236.97,389858,0
+BR.US,D,20250527,000000,240.33,240.49,238.3138,239.99,573483,0
+BR.US,D,20250528,000000,239.48,241,239.035,240.25,385510,0
+BR.US,D,20250529,000000,240.255,240.86,238.025,239.72,453314,0
+BR.US,D,20250530,000000,239.8,242.94,238.64,242.83,1379327,0
+BR.US,D,20250602,000000,240.69,242.42,238.555,242.39,583905,0
+BR.US,D,20250603,000000,241.565,244.23,239.98,244.01,554789,0
+BR.US,D,20250604,000000,244.53,245.56,242.76,244.12,435025,0
+BR.US,D,20250605,000000,244.4,245.57,243.3722,244.89,380847,0
+BR.US,D,20250606,000000,245.51,246.66,244.8665,245.35,309800,0
+BR.US,D,20250609,000000,245.135,245.135,240.9,243.71,405586,0
+BR.US,D,20250610,000000,244.4009,244.9,241.56,243.01,369801,0
+BR.US,D,20250611,000000,242.12,243.12,240.1,241.18,475180,0
+BR.US,D,20250612,000000,240.54,240.69,238.8701,239.83,388450,0
+BR.US,D,20250613,000000,238.525,239.875,236.42,237.18,368038,0
+BR.US,D,20250616,000000,238.71,240.8299,237.55,238.99,332330,0
+BR.US,D,20250617,000000,238.3,239.71,237.38,238.76,456126,0
+BR.US,D,20250618,000000,238.37,240.4399,237.56,237.79,487845,0
+BR.US,D,20250620,000000,238.04,239.04,235.65,236.5,739310,0
+BR.US,D,20250623,000000,236.265,240.5,236.265,240.36,339194,0
+BR.US,D,20250624,000000,242.18,243.6898,239.435,241.8,437911,0
+BR.US,D,20250625,000000,245.72,246.67,237,238.16,548350,0
+BR.US,D,20250626,000000,238.305,239.58,236.965,239.17,395474,0
+BR.US,D,20250627,000000,237.58,241.4,237.58,239.45,527705,0
+BR.US,D,20250630,000000,240.38,243.13,238.09,243.03,520042,0
+BR.US,D,20250701,000000,242.09,245.38,241.91,244.73,523135,0
+BR.US,D,20250702,000000,243.395,243.395,232.88,238.02,867759,0
+BR.US,D,20250703,000000,239.26,242.24,238.66,242.13,321244,0
+BR.US,D,20250707,000000,242.13,242.38,239.08,240.56,384880,0
+BR.US,D,20250708,000000,239.4354,240.74,237.0118,237.53,377263,0
+BR.US,D,20250709,000000,237.165,238.78,236.4,238.76,450797,0
+BR.US,D,20250710,000000,238.3,240.465,237.13,238.59,501518,0
+BR.US,D,20250711,000000,237.72,237.95,233.87,235.18,639405,0
+BR.US,D,20250714,000000,232.5562,237.21,232.5562,236.02,313198,0
+BR.US,D,20250715,000000,235.59,236.385,233.485,233.75,509618,0
+BR.US,D,20250716,000000,235.185,235.8,231.97,234.86,428527,0
+BR.US,D,20250717,000000,234.615,237.71,234.21,237.19,356350,0
+BR.US,D,20250718,000000,237.35,239.36,236.48,239.11,494765,0
+BR.US,D,20250721,000000,239.31,243.805,239.31,241.72,536192,0
+BR.US,D,20250722,000000,242.195,245.33,241.19,244.1,567307,0
+BR.US,D,20250723,000000,244.565,246,241.73,242.64,807765,0
+BR.US,D,20250724,000000,241.54,254.974,241.32,252.99,2123545,0
+BR.US,D,20250725,000000,251,257.65,251,253.69,1815742,0
+BR.US,D,20250728,000000,253.15,256.11,250.58,252.47,2012707,0
+BR.US,D,20250729,000000,253.45,253.8,246.1,247.97,970463,0
+BR.US,D,20250730,000000,247.11,249.6,245.81,246.68,497389,0
+BR.US,D,20250731,000000,246.91,249.22,244.54,247.51,1340912,0
+BR.US,D,20250801,000000,245.495,247.06,242.415,244.65,534573,0
+BR.US,D,20250804,000000,243.76,249.13,243.76,248.46,968578,0
+BR.US,D,20250805,000000,252.98,269.14,250.9,265.33,1608603,0
+BR.US,D,20250806,000000,267.02,267.81,262.62,266.89,1028562,0
+BR.US,D,20250807,000000,267.82,271.91,263.28,266.48,1263373,0
+BR.US,D,20250808,000000,266.785,268.165,264.73,265.94,536111,0
+BR.US,D,20250811,000000,264.31,266.37,262.6,263.47,644253,0
+BR.US,D,20250812,000000,263.53,264.145,260.96,262.5,679386,0
+BR.US,D,20250813,000000,263.235,263.99,260.15,261.68,800605,0
+BR.US,D,20250814,000000,260.98,261.23,258.615,259.23,644803,0
+BR.US,D,20250815,000000,260.27,260.745,256.95,260.6,803783,0
+BR.US,D,20250818,000000,260.62,261.76,259.97,260.06,609321,0
+BR.US,D,20250819,000000,261.91,263.4399,260.14,262.92,467794,0
+BR.US,D,20250820,000000,263.69,265.3686,261.79,261.86,866057,0
+BR.US,D,20250821,000000,261.56,261.62,259.52,260.83,529615,0
+BR.US,D,20250822,000000,260.805,264.1,260.805,262.18,651186,0
+BR.US,D,20250825,000000,262.75,263,256.04,256.69,580504,0
+BR.US,D,20250826,000000,256.58,257.295,255.3611,257.29,1292383,0
+BR.US,D,20250827,000000,257.045,259.025,256.34,258.15,459040,0
+BR.US,D,20250828,000000,258.5,258.5,256.265,257.07,542162,0
+BR.US,D,20250829,000000,257.12,258.7,255.61,255.62,817511,0
+BR.US,D,20250902,000000,255.11,256.67,251.225,251.96,706291,0
+BR.US,D,20250903,000000,251.935,252.16,247.515,249.82,523915,0
+BR.US,D,20250904,000000,249.48,252.11,249.1458,252.02,655440,0
+BR.US,D,20250905,000000,253,253.93,249.235,251.02,542025,0
+BR.US,D,20250908,000000,251,253.785,249.2528,253.43,593102,0
+BR.US,D,20250909,000000,252.885,253.06,250.84,252.37,491285,0
+BR.US,D,20250910,000000,252.085,252.845,247.71,250.11,566798,0
+BR.US,D,20250911,000000,251.41,255.66,250.32,254.82,663185,0
+BR.US,D,20250912,000000,253.39,255.735,251.81,252.03,547705,0
+BR.US,D,20250915,000000,252.635,253.36,249.67,249.79,405622,0
+BR.US,D,20250916,000000,249.07,250.02,244.91,245.61,524386,0
+BR.US,D,20250917,000000,246.72,250.26,244.92,245.12,931465,0
+BR.US,D,20250918,000000,245.73,247.64,242.42,242.56,555749,0
+BR.US,D,20250919,000000,243.305,243.825,240.605,241.46,1989601,0
+BR.US,D,20250922,000000,240.4292,242.26,240.4292,241.6,639214,0
+BR.US,D,20250923,000000,241.99,241.99,238.46,238.82,579078,0
+BR.US,D,20250924,000000,238.91,239.6,235.705,236.01,486314,0
+BR.US,D,20250925,000000,235.69,237.11,233.8001,234.88,641086,0
+BR.US,D,20250926,000000,236.075,236.9799,234.65,236,603129,0
+BR.US,D,20250929,000000,236.286,238.58,235.66,237.63,568008,0
+BR.US,D,20250930,000000,236.945,238.23,235.295,238.17,636840,0
+BR.US,D,20251001,000000,236.68,238.1165,234.34,234.6,609161,0
+BR.US,D,20251002,000000,234.745,234.9999,231.7,233.69,574118,0
+BR.US,D,20251003,000000,233.475,235.4,232.5325,234.69,414902,0
+BR.US,D,20251006,000000,235.535,235.535,232.16,235.17,707798,0
+BR.US,D,20251007,000000,235.9,238.73,235.075,236.9,591658,0
+BR.US,D,20251008,000000,236.64,237.98,235.86,236.6,405829,0
+BR.US,D,20251009,000000,235.775,237.39,233.61,234.12,471300,0
+BR.US,D,20251010,000000,235.5,235.62,232.62,232.85,490389,0
+BR.US,D,20251013,000000,233,234.225,231.735,232.67,364267,0
+BR.US,D,20251014,000000,234.17,235.685,232.44,235.01,429023,0
+BR.US,D,20251015,000000,233.93,235.92,231.43,231.49,739628,0
+BR.US,D,20251016,000000,232.905,233.485,225.645,226.38,865610,0
+BR.US,D,20251017,000000,226.23,229.14,225.62,228.99,533715,0
+BR.US,D,20251020,000000,229.18,231.345,228.07,230.68,378581,0
+BR.US,D,20251021,000000,230.43,233.2452,228.49,232.32,356552,0
+BR.US,D,20251022,000000,231.355,234.7725,230.904,232.95,431691,0
+BR.US,D,20251023,000000,233.43,236.02,230.09,232.1,381818,0
+BR.US,D,20251024,000000,233.555,235.27,230.65,232.29,466547,0
+BR.US,D,20251027,000000,233.74,233.74,230.24,231.92,415101,0
+BR.US,D,20251028,000000,230.48,231.92,229.11,229.8,408172,0
+BR.US,D,20251029,000000,228.06,228.25,217.89,219.88,1077736,0
+BR.US,D,20251030,000000,220.02,223,219.19,221,1095477,0
+BR.US,D,20251031,000000,221.38,221.47,218.5,220.4,902005,0
+BR.US,D,20251103,000000,220.09,222.48,217.8266,221.18,1049012,0
+BR.US,D,20251104,000000,218.93,226.93,218.79,222.86,919673,0
+BR.US,D,20251105,000000,222.205,223.485,217.93,218.58,821452,0
+BR.US,D,20251106,000000,217.53,220.595,215.08,217.49,780625,0
+BR.US,D,20251107,000000,218.14,222.125,217.155,221.72,646729,0
+BR.US,D,20251110,000000,221.6,224.59,220.42,223.16,797276,0
+BR.US,D,20251111,000000,223.25,225.32,222.3,222.87,811907,0
+BR.US,D,20251112,000000,224.15,228.41,222.66,223.66,704782,0
+BR.US,D,20251113,000000,222.22,226.525,220.43,225.61,675603,0
+BR.US,D,20251114,000000,225.4,228.525,224.735,226.06,1257076,0
+BR.US,D,20251117,000000,225.915,227.84,224.595,224.77,796737,0
+BR.US,D,20251118,000000,224.99,226.68,224.45732,224.94,726635,0
+BR.US,D,20251119,000000,224.435,227.43,221.3055,226.33,960993,0
+BR.US,D,20251120,000000,227.17,229.23,225.5498,227.12,999557,0
+BR.US,D,20251121,000000,228.3,230.76,227.39,228.39,914591,0
+BR.US,D,20251124,000000,228.4,230.22,226.22,226.23,1140370,0
+BR.US,D,20251125,000000,227.51,229.4989,227.37,228.22,432630,0
+BR.US,D,20251126,000000,228.285,229.58,227.15,227.59,566079,0
+BR.US,D,20251128,000000,226.22,229.25,226.22,228.09,222732,0
+BR.US,D,20251201,000000,227.36,229,226.32,226.55,669217,0
+BR.US,D,20251202,000000,227.215,229.58,224.98,227.61,749139,0
+BR.US,D,20251203,000000,228.12,230.58,227.26,230.46,741069,0
+BR.US,D,20251204,000000,230.96,232.5,229.19,230.88,584625,0
+BR.US,D,20251205,000000,230.98,233.095,229.46,232.02,748649,0
+BR.US,D,20251208,000000,230.21,231.25,226.18,227.54,654021,0
+BR.US,D,20251209,000000,227.7,228.29,224.85,225.32,647168,0
+BR.US,D,20251210,000000,225.91,227.41,224.46,226.91,665715,0
+BR.US,D,20251211,000000,227.795,232.34,227.765,231.5,590123,0
+BR.US,D,20251212,000000,232.035,232.89,229.54,230.05,590905,0
+BR.US,D,20251215,000000,230.485,231.12,226.9,229.23,637446,0
+BR.US,D,20251216,000000,230.81,230.81,227.25,227.47,784179,0
+BR.US,D,20251217,000000,227.44,231.44,227.19,228.77,1097059,0
+BR.US,D,20251218,000000,229.65,230.92,225.57,226.61,786138,0
+BR.US,D,20251219,000000,226.735,227.92,224.75,225.96,2439556,0
+BR.US,D,20251222,000000,226.705,228.71,225.805,228.22,489999,0
+BR.US,D,20251223,000000,228.275,228.3083,226.3147,227.36,395960,0
+BR.US,D,20251224,000000,226.8,228.84,226.3,228.38,146734,0
+BR.US,D,20251226,000000,228.33,228.835,227.46,228.19,233687,0
+BR.US,D,20251229,000000,229.19,229.77,227.02,227.38,310167,0
+BR.US,D,20251230,000000,226.435,227.08,225.087,225.24,332192,0
+BR.US,D,20251231,000000,224.835,225.36,223.04,223.17,291355,0
+BR.US,D,20260102,000000,223.79,224.403,219.23,220.47,544270,0
+BR.US,D,20260105,000000,219.46,224.01,218.64,222.82,676422,0
+BR.US,D,20260106,000000,222.11,223.43,219.3275,221.7,603154,0
+BR.US,D,20260107,000000,223.08,223.29,218.33,219.47,572919,0
+BR.US,D,20260108,000000,219.46,223.67,219.46,222.91,497048,0
+BR.US,D,20260109,000000,222.65,224.34,221.96,223.36,720164,0
+BR.US,D,20260112,000000,222.28,224.51,220.72,223.02,645721,0
+BR.US,D,20260113,000000,222.055,222.88,220.06,221.21,707695,0
+BR.US,D,20260114,000000,220.04,222.2,219.02,220.96,745960,0
+BR.US,D,20260115,000000,221.9,221.9,218.55,219.36,988521,0
+BR.US,D,20260116,000000,219.42,220.005,216.6458,218.64,696393,0
+BR.US,D,20260120,000000,216.53,217.985,208.67,209.28,959384,0
+BR.US,D,20260121,000000,210.5,211.8,204.93,206.85,1267396,0
+BR.US,D,20260122,000000,209.27,211.37,207.3,209.79,1004901,0
+BR.US,D,20260123,000000,208.64,209.115,204.61,207.54,836876,0
+BR.US,D,20260126,000000,207.895,209.23,206.7,208.87,517935,0
+BR.US,D,20260127,000000,207.12,207.51,205.06,206.42,739779,0
+BR.US,D,20260128,000000,206.695,207.77,203.89,204.89,758352,0
+BR.US,D,20260129,000000,203.9,204.995,193.06,195.96,1886970,0
+BR.US,D,20260130,000000,196.305,198.16,195.0082,197.11,939142,0
+BR.US,D,20260202,000000,196.52,200.38,196,198.34,1570024,0
+BR.US,D,20260203,000000,200.07,201.62,183.3,185.95,2647108,0
+BR.US,D,20260204,000000,189.73,190.645,184.005,190.12,1961399,0
+BR.US,D,20260205,000000,191.175,195.65,190.43,193.54,1832055,0
+BR.US,D,20260206,000000,194.99,195.97,181.09,181.91,1931979,0
+BR.US,D,20260209,000000,181.66,182.93,175.86,181.05,2401235,0
+BR.US,D,20260210,000000,179.52,180.47,171.24,172.51,2494485,0
+BR.US,D,20260211,000000,171.62,172.51,165.96,167.55,2428669,0
+BR.US,D,20260212,000000,167.815,170.765,163.71,170.47,2336044,0
+BR.US,D,20260213,000000,171.19,174.62,169.78,173.7,1813024,0
+BR.US,D,20260217,000000,174.185,176.54,171.41,174.13,1598787,0
+BR.US,D,20260218,000000,174.65,178.24,174.65,178.12,1408750,0
diff --git a/daily/us/nyse stocks/1/brc.us.txt b/daily/us/nyse stocks/1/brc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4e90b0b0e0c0d6d3d79c22d8649dc61181f5e70
--- /dev/null
+++ b/daily/us/nyse stocks/1/brc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRC.US,D,20050225,000000,26.2334,26.7679,26.2057,26.4551,292204.3318828,0
+BRC.US,D,20050228,000000,26.4235,26.5768,25.7464,26.3275,232500.01354569,0
+BRC.US,D,20050301,000000,26.175,26.4482,25.8701,26.2572,350327.5672851,0
+BRC.US,D,20050302,000000,26.2651,26.6828,25.8771,26.0265,200542.94300676,0
+BRC.US,D,20050303,000000,26.1978,26.4313,25.6355,26.0978,177658.15665598,0
+BRC.US,D,20050304,000000,26.2502,27.051,26.2502,26.9174,140446.63733502,0
+BRC.US,D,20050307,000000,27.0352,27.146,26.4641,26.661,123216.36931399,0
+BRC.US,D,20050308,000000,26.7293,26.856,26.2502,26.4235,141233.64283419,0
+BRC.US,D,20050309,000000,26.274,26.5541,25.8622,26.4789,183316.71609226,0
+BRC.US,D,20050310,000000,26.5017,26.5017,25.5207,25.5524,168982.91118563,0
+BRC.US,D,20050311,000000,25.5524,26.0117,25.4208,25.4732,111251.66311796,0
+BRC.US,D,20050314,000000,25.3614,26.1434,25.3614,26.0443,155309.82719873,0
+BRC.US,D,20050315,000000,26.1196,26.2126,24.6774,24.9407,191341.34340925,0
+BRC.US,D,20050316,000000,24.9486,25.1693,24.424,24.4942,146231.48135076,0
+BRC.US,D,20050317,000000,24.621,25.7306,24.4874,25.6267,185025.09388315,0
+BRC.US,D,20050318,000000,25.7781,25.7781,24.7665,24.7962,423572.62336985,0
+BRC.US,D,20050321,000000,24.7892,24.9724,24.1825,24.7724,196206.83568654,0
+BRC.US,D,20050322,000000,24.6903,25.7642,24.6903,25.1169,169768.90640818,0
+BRC.US,D,20050323,000000,25.0427,25.0941,24.5982,24.6547,134530.45735665,0
+BRC.US,D,20050324,000000,24.7803,25.5524,24.7803,25.1535,195149.07604901,0
+BRC.US,D,20050328,000000,25.1031,25.5138,24.6903,24.904,162010.99212301,0
+BRC.US,D,20050329,000000,24.904,25.3218,24.2211,24.2557,186735.49222731,0
+BRC.US,D,20050330,000000,24.3349,24.8606,24.3349,24.6981,187920.54672093,0
+BRC.US,D,20050331,000000,24.5982,24.7803,24.4072,24.5982,299829.8999287,0
+BRC.US,D,20050401,000000,24.525,24.6853,24.3349,24.4804,258275.20135107,0
+BRC.US,D,20050404,000000,24.3735,24.4804,23.7925,24.3933,167406.87963402,0
+BRC.US,D,20050405,000000,24.3043,24.6547,23.8261,23.9816,168326.23137246,0
+BRC.US,D,20050406,000000,24.0894,24.5072,23.8994,23.8994,199229.58338041,0
+BRC.US,D,20050407,000000,23.8994,24.5893,23.6044,24.5626,125719.83481713,0
+BRC.US,D,20050408,000000,24.5329,24.5408,24.0894,24.0964,111642.64017596,0
+BRC.US,D,20050411,000000,24.0964,24.1419,23.5361,23.5361,115066.46769418,0
+BRC.US,D,20050412,000000,23.5748,24.0894,23.0858,24.0172,220011.9840524,0
+BRC.US,D,20050413,000000,24.0172,24.0172,23.2006,23.2738,134397.10084074,0
+BRC.US,D,20050414,000000,23.2322,23.45,23.1006,23.1332,272609.0062577,0
+BRC.US,D,20050415,000000,23.2006,23.2689,21.9068,22.2355,362558.98651294,0
+BRC.US,D,20050418,000000,22.9581,22.9581,21.9781,22.4949,310743.91842364,0
+BRC.US,D,20050419,000000,22.6235,23.543,22.6087,23.2897,140978.04284537,0
+BRC.US,D,20050420,000000,23.2808,23.2808,22.4949,22.6364,166614.82275167,0
+BRC.US,D,20050421,000000,22.8136,23.7113,22.7374,23.647,175425.44529119,0
+BRC.US,D,20050422,000000,23.5748,23.6124,22.3256,22.5443,187655.85424239,0
+BRC.US,D,20050425,000000,22.7374,23.063,22.5533,23.0115,143603.75182143,0
+BRC.US,D,20050426,000000,22.8888,23.0036,22.2434,22.4315,127560.55884729,0
+BRC.US,D,20050427,000000,22.4315,22.8195,21.8634,22.5611,139261.5828414,0
+BRC.US,D,20050428,000000,22.4869,22.4869,22.0899,22.2939,208436.23436111,0
+BRC.US,D,20050429,000000,22.3186,22.6443,22.2266,22.5443,174510.13465929,0
+BRC.US,D,20050502,000000,22.479,22.6621,22.3018,22.6621,121772.68400163,0
+BRC.US,D,20050503,000000,22.4315,22.9086,22.3948,22.5997,127560.55884729,0
+BRC.US,D,20050504,000000,22.6087,23.4283,22.5127,23.3303,144521.08300661,0
+BRC.US,D,20050505,000000,23.3303,23.8331,23.2808,23.7787,164245.72404107,0
+BRC.US,D,20050506,000000,23.9311,23.9538,23.5124,23.8005,113359.10017993,0
+BRC.US,D,20050509,000000,23.7252,24.4546,23.45,24.4546,149651.26776244,0
+BRC.US,D,20050510,000000,24.4546,24.4546,23.8093,24.1043,144782.74465524,0
+BRC.US,D,20050511,000000,24.0666,24.1132,23.4659,23.8835,208170.53160593,0
+BRC.US,D,20050512,000000,24.0746,24.2775,23.5599,23.7925,203304.029052,0
+BRC.US,D,20050513,000000,23.7925,23.9538,23.1878,23.4579,117299.17905897,0
+BRC.US,D,20050516,000000,23.4955,24.4706,23.4955,24.4706,168326.23137246,0
+BRC.US,D,20050517,000000,24.4706,24.8982,24.0478,24.8308,182923.718481,0
+BRC.US,D,20050518,000000,24.904,25.2515,23.0412,23.0412,789027.06272057,0
+BRC.US,D,20050519,000000,23.0778,23.0778,21.898,22.2434,667780.73284611,0
+BRC.US,D,20050520,000000,22.3186,22.5997,21.9603,22.5691,436725.4148894,0
+BRC.US,D,20050523,000000,22.4869,23.1164,22.4473,23.0115,184634.11682515,0
+BRC.US,D,20050524,000000,23.0481,23.2075,22.869,22.9957,170558.94273725,0
+BRC.US,D,20050525,000000,22.9333,22.9333,22.5195,22.7977,177399.52583725,0
+BRC.US,D,20050526,000000,22.8056,23.156,22.7512,23.1254,105724.43964431,0
+BRC.US,D,20050527,000000,23.1006,23.3154,22.8432,23.1926,85351.201009758,0
+BRC.US,D,20050531,000000,23.1788,23.3827,23.0115,23.2471,256829.49548545,0
+BRC.US,D,20050601,000000,23.1332,23.9311,23.1332,23.7183,141494.29420619,0
+BRC.US,D,20050602,000000,23.6559,23.746,23.1926,23.6886,118883.29282367,0
+BRC.US,D,20050603,000000,23.7252,23.939,23.4351,23.647,122957.73849526,0
+BRC.US,D,20050606,000000,23.5045,23.7341,23.261,23.6796,75614.154795347,0
+BRC.US,D,20050607,000000,23.8717,24.2647,23.7113,23.9222,143603.75182143,0
+BRC.US,D,20050608,000000,24.0004,24.0082,23.3827,23.4747,84557.123574136,0
+BRC.US,D,20050609,000000,23.3965,23.3965,22.6968,23.1788,100862.98847355,0
+BRC.US,D,20050610,000000,23.2075,23.3619,22.9669,23.156,74566.497924177,0
+BRC.US,D,20050613,000000,23.0036,23.9222,22.9749,23.7925,138474.57734223,0
+BRC.US,D,20050614,000000,23.64,23.7618,23.4896,23.5886,110988.99119269,0
+BRC.US,D,20050615,000000,23.7044,23.7618,23.3085,23.7618,190158.3094689,0
+BRC.US,D,20050616,000000,23.84,23.8835,23.6559,23.7707,214877.75819002,0
+BRC.US,D,20050617,000000,23.8757,24.0588,23.4065,23.4065,297069.8241601,0
+BRC.US,D,20050620,000000,23.3303,23.3699,22.6621,23.0709,147549.89236028,0
+BRC.US,D,20050621,000000,23.1482,23.3085,22.9017,22.9887,82191.05569344,0
+BRC.US,D,20050622,000000,23.063,23.261,22.7898,23.1926,142156.02540255,0
+BRC.US,D,20050623,000000,23.2006,23.2006,22.3186,22.3879,157674.88480279,0
+BRC.US,D,20050624,000000,22.4553,22.9254,22.2355,22.3503,387154.17120789,0
+BRC.US,D,20050627,000000,22.2058,22.5027,22.189,22.28,183844.08049607,0
+BRC.US,D,20050628,000000,22.3354,23.1482,22.3354,23.0927,99551.649400477,0
+BRC.US,D,20050629,000000,23.1926,23.5045,23.0927,23.4143,147017.4765733,0
+BRC.US,D,20050630,000000,23.4579,23.6044,23.3965,23.5748,156753.51251107,0
+BRC.US,D,20050701,000000,23.551,23.8835,23.5361,23.7044,122166.69188954,0
+BRC.US,D,20050705,000000,23.5886,24.2775,23.3965,24.0894,178055.19537379,0
+BRC.US,D,20050706,000000,24.0082,24.1993,23.8637,23.9657,173848.40346294,0
+BRC.US,D,20050707,000000,23.8005,24.2557,23.5213,24.0666,99415.262054664,0
+BRC.US,D,20050708,000000,24.1419,24.5784,23.939,24.4072,181609.34857801,0
+BRC.US,D,20050711,000000,24.4468,24.8219,24.3864,24.6547,134134.42891547,0
+BRC.US,D,20050712,000000,24.7299,25.4881,24.6388,25.0693,134925.47552118,0
+BRC.US,D,20050713,000000,25.0693,25.2188,24.8664,25.1031,119803.65483875,0
+BRC.US,D,20050714,000000,25.1783,25.5138,25.0357,25.0357,151888.02023377,0
+BRC.US,D,20050715,000000,25.0357,25.1693,24.8664,24.9813,89818.64429261,0
+BRC.US,D,20050718,000000,24.9407,25.2188,24.6051,24.9981,98625.225725585,0
+BRC.US,D,20050719,000000,25.0693,25.4881,25.0496,25.3534,118222.57190395,0
+BRC.US,D,20050720,000000,25.306,25.8563,25.1317,25.8563,78772.279558395,0
+BRC.US,D,20050721,000000,25.7781,25.7949,25.1693,25.3306,185025.09388315,0
+BRC.US,D,20050722,000000,25.4791,26.175,25.3485,26.175,161093.66093783,0
+BRC.US,D,20050725,000000,26.0186,26.1196,25.2446,25.5138,103886.74644406,0
+BRC.US,D,20050726,000000,25.5881,25.8771,25.1783,25.6771,71405.342331222,0
+BRC.US,D,20050727,000000,25.6355,25.9207,25.4336,25.8563,81531.345050359,0
+BRC.US,D,20050728,000000,25.9355,26.5828,25.8424,26.5828,91917.999141494,0
+BRC.US,D,20050729,000000,26.3116,26.471,25.6613,26.0117,112042.70972367,0
+BRC.US,D,20050801,000000,25.8177,26.0117,25.5375,25.6702,97579.589407685,0
+BRC.US,D,20050802,000000,25.6702,25.6702,25.2327,25.4732,186470.79974877,0
+BRC.US,D,20050803,000000,25.4732,25.5742,25.1783,25.4208,78246.935707856,0
+BRC.US,D,20050804,000000,25.3861,25.4969,24.7427,24.813,146628.52006857,0
+BRC.US,D,20050805,000000,24.6615,24.918,24.5566,24.7724,220401.95083377,0
+BRC.US,D,20050808,000000,24.7724,25.0357,24.7595,24.8664,106649.85304257,0
+BRC.US,D,20050809,000000,24.8664,25.3396,24.2557,24.2647,132031.03296004,0
+BRC.US,D,20050810,000000,24.4546,24.9407,24.2479,24.5705,141889.31237073,0
+BRC.US,D,20050811,000000,24.4706,24.8526,24.3735,24.5982,120854.34253983,0
+BRC.US,D,20050812,000000,24.4874,24.4874,23.8261,24.1419,145180.79364969,0
+BRC.US,D,20050815,000000,24.04,24.5072,23.6886,24.424,156492.86113908,0
+BRC.US,D,20050816,000000,24.2557,24.2647,23.4579,23.6124,88504.274389626,0
+BRC.US,D,20050817,000000,23.6192,23.7113,23.4223,23.4431,97309.845545966,0
+BRC.US,D,20050818,000000,23.2986,23.2986,22.8136,23.0709,123354.77721307,0
+BRC.US,D,20050819,000000,23.0709,23.1332,22.8829,23.0036,61808.724569168,0
+BRC.US,D,20050822,000000,23.0115,23.4283,22.9887,23.1006,93103.053635113,0
+BRC.US,D,20050823,000000,23.156,23.2075,22.6522,23.0481,301146.29038495,0
+BRC.US,D,20050824,000000,22.8611,23.2738,22.7828,22.8136,175164.79391919,0
+BRC.US,D,20050825,000000,22.8611,23.0412,22.8136,22.8522,62988.727679609,0
+BRC.US,D,20050826,000000,22.8363,22.9403,22.7056,22.8136,139261.5828414,0
+BRC.US,D,20050829,000000,22.6968,23.2986,22.6146,23.2689,145707.14777685,0
+BRC.US,D,20050830,000000,23.1926,23.2689,22.8888,23.1412,113228.77449393,0
+BRC.US,D,20050831,000000,23.1926,23.8005,23.0036,23.7341,124931.81904132,0
+BRC.US,D,20050901,000000,23.543,23.8637,23.4579,23.5748,145574.80153759,0
+BRC.US,D,20050902,000000,23.5658,23.647,23.1926,23.255,101915.6967279,0
+BRC.US,D,20050906,000000,23.255,23.939,23.255,23.8093,190951.37662788,0
+BRC.US,D,20050907,000000,23.7341,24.0478,23.543,23.9538,155569.46829409,0
+BRC.US,D,20050908,000000,23.8005,24.2647,23.7252,24.1191,127688.86398001,0
+BRC.US,D,20050909,000000,24.032,24.7141,23.9904,24.4874,207383.52610676,0
+BRC.US,D,20050912,000000,24.4388,26.0265,24.3656,25.7464,280369.95137277,0
+BRC.US,D,20050913,000000,25.6267,25.6267,24.8526,25.3218,381886.58882959,0
+BRC.US,D,20050914,000000,24.1825,24.4874,23.5748,23.6965,592954.59382657,0
+BRC.US,D,20050915,000000,23.7341,23.8757,23.5748,23.6124,627671.7401341,0
+BRC.US,D,20050916,000000,23.7865,24.5853,23.6628,24.5566,859247.35055818,0
+BRC.US,D,20050919,000000,24.5566,24.5566,23.8569,23.8757,203172.69308936,0
+BRC.US,D,20050920,000000,24.032,24.424,23.6262,23.647,221847.65669938,0
+BRC.US,D,20050921,000000,23.5599,23.5886,23.1164,23.2412,284709.0895229,0
+BRC.US,D,20050922,000000,23.3154,23.7113,22.9403,23.5816,269453.91232456,0
+BRC.US,D,20050923,000000,23.5816,23.6796,23.1412,23.3965,252090.28778761,0
+BRC.US,D,20050926,000000,23.3965,23.6965,23.2322,23.5361,226977.84145522,0
+BRC.US,D,20050927,000000,23.5886,23.5886,22.7294,23.063,313245.36337351,0
+BRC.US,D,20050928,000000,23.0709,23.1412,22.8136,22.9175,280758.9078775,0
+BRC.US,D,20050929,000000,22.8136,23.1788,22.577,23.163,164118.42918497,0
+BRC.US,D,20050930,000000,23.0709,23.5599,22.9491,23.5282,193181.05716277,0
+BRC.US,D,20051003,000000,23.4283,23.8757,23.3699,23.4659,206327.7870225,0
+BRC.US,D,20051004,000000,23.5658,23.7044,23.0481,23.1164,218297.5446017,0
+BRC.US,D,20051005,000000,22.9491,23.1164,22.4315,22.4315,175296.12988183,0
+BRC.US,D,20051006,000000,22.4315,22.8937,22.1286,22.577,270506.6205789,0
+BRC.US,D,20051007,000000,22.6146,22.6968,22.3879,22.4087,191473.68964851,0
+BRC.US,D,20051010,000000,23.1332,23.1332,22.1979,22.288,293123.68362124,0
+BRC.US,D,20051011,000000,22.2939,22.4711,21.888,21.888,290231.26161337,0
+BRC.US,D,20051012,000000,21.8257,21.8554,21.4426,21.6891,344145.68455156,0
+BRC.US,D,20051013,000000,21.6891,21.9861,21.3625,21.6267,285756.74639407,0
+BRC.US,D,20051014,000000,21.7792,22.0385,21.1645,21.8634,170694.31980643,0
+BRC.US,D,20051017,000000,21.7465,21.898,21.2763,21.3872,308378.86081958,0
+BRC.US,D,20051018,000000,21.4496,21.5664,20.9922,21.1705,315746.80832339,0
+BRC.US,D,20051019,000000,21.017,21.118,20.7725,20.919,676065.00125845,0
+BRC.US,D,20051020,000000,20.919,21.1338,20.5162,20.538,549685.45579825,0
+BRC.US,D,20051021,000000,20.5448,20.9022,20.5448,20.6448,407136.43278444,0
+BRC.US,D,20051024,000000,20.6448,21.4426,20.6448,21.3872,345985.39830508,0
+BRC.US,D,20051025,000000,21.2595,21.5743,20.919,21.3545,359793.85936116,0
+BRC.US,D,20051026,000000,21.3704,21.7703,21.2001,21.2517,157542.53856351,0
+BRC.US,D,20051027,000000,21.1417,21.3466,20.7072,20.8577,209746.56315755,0
+BRC.US,D,20051028,000000,20.8438,21.5743,20.7963,21.5188,173848.40346294,0
+BRC.US,D,20051031,000000,21.4902,21.994,21.4902,21.8802,174243.42162748,0
+BRC.US,D,20051101,000000,21.6891,22.4315,21.4426,22.3018,344145.68455156,0
+BRC.US,D,20051102,000000,22.0385,22.9017,22.0306,22.9017,295362.45664584,0
+BRC.US,D,20051103,000000,23.0778,23.261,22.761,22.8274,288520.86326921,0
+BRC.US,D,20051104,000000,22.8937,22.9403,22.4018,22.7374,167801.89779856,0
+BRC.US,D,20051107,000000,22.7205,23.2897,22.6443,22.9749,146497.18410594,0
+BRC.US,D,20051108,000000,22.7828,22.8195,22.3186,22.6146,160036.91157694,0
+BRC.US,D,20051109,000000,22.7056,23.3085,22.4711,23.0481,156100.87380445,0
+BRC.US,D,20051110,000000,23.0481,23.8717,22.4315,23.6124,238944.56820451,0
+BRC.US,D,20051111,000000,23.5599,24.1419,23.5361,24.0558,135708.43991381,0
+BRC.US,D,20051114,000000,23.9726,24.0004,23.6559,23.9618,145834.44263295,0
+BRC.US,D,20051115,000000,23.9618,23.9816,23.1085,23.4955,175819.45317909,0
+BRC.US,D,20051116,000000,23.5045,23.551,22.9669,23.2689,124799.47280205,0
+BRC.US,D,20051117,000000,26.6154,28.3645,26.5017,28.3645,1153293.4167478,0
+BRC.US,D,20051118,000000,28.5061,30.3402,28.4239,29.578,854516.22507342,0
+BRC.US,D,20051121,000000,29.578,29.9453,28.2556,28.5704,622807.25813345,0
+BRC.US,D,20051122,000000,28.5704,28.7892,28.1369,28.6139,264982.42793516,0
+BRC.US,D,20051123,000000,28.6139,29.0613,28.6139,28.7684,190286.61460163,0
+BRC.US,D,20051125,000000,28.7684,29.2454,28.5575,29.1247,54440.77706536,0
+BRC.US,D,20051128,000000,29.2376,29.2613,28.4922,28.4922,283522.01447601,0
+BRC.US,D,20051129,000000,28.6812,29.0772,28.5061,28.9733,167669.55155929,0
+BRC.US,D,20051130,000000,29.0475,29.2613,28.2734,28.4991,293385.34526988,0
+BRC.US,D,20051201,000000,28.5902,28.8743,28.4635,28.8743,283395.72989655,0
+BRC.US,D,20051202,000000,29.0257,29.3137,28.5902,29.2306,168589.91357437,0
+BRC.US,D,20051205,000000,28.8961,28.8961,28.4031,28.7456,122426.3329849,0
+BRC.US,D,20051206,000000,28.9327,29.201,28.5853,28.6694,136369.16083353,0
+BRC.US,D,20051207,000000,28.7822,28.8347,27.7924,28.1111,111911.37376104,0
+BRC.US,D,20051208,000000,28.2902,28.4991,27.833,28.1517,128479.91058572,0
+BRC.US,D,20051209,000000,28.1992,28.8961,28.0448,28.8268,108624.94386526,0
+BRC.US,D,20051212,000000,28.8891,28.8961,27.9636,28.1447,219214.87578687,0
+BRC.US,D,20051213,000000,28.1447,28.4863,28.0359,28.2388,244461.68891181,0
+BRC.US,D,20051214,000000,28.319,28.6694,28.0943,28.3318,151226.28903742,0
+BRC.US,D,20051215,000000,28.2467,28.3645,27.4776,27.7716,242887.67791346,0
+BRC.US,D,20051216,000000,27.8409,28.0903,27.4292,27.6429,550607.8383666,0
+BRC.US,D,20051219,000000,27.6023,27.7261,26.7214,26.957,526543.04890537,0
+BRC.US,D,20051220,000000,26.9174,27.7716,26.7817,27.2619,202513.99272292,0
+BRC.US,D,20051221,000000,27.2707,27.7261,27.2707,27.7261,115461.48585872,0
+BRC.US,D,20051222,000000,27.7261,28.2962,27.6805,28.215,198311.2419186,0
+BRC.US,D,20051223,000000,28.215,28.3804,27.8191,28.3486,124141.78271224,0
+BRC.US,D,20051227,000000,28.4239,28.5159,27.6944,27.732,145834.44263295,0
+BRC.US,D,20051228,000000,27.922,28.312,27.7538,28.312,125719.83481713,0
+BRC.US,D,20051229,000000,28.2646,28.3566,27.8894,28.0824,223427.72935754,0
+BRC.US,D,20051230,000000,27.93,27.93,27.3915,27.5122,169112.226595,0
+BRC.US,D,20060103,000000,27.3687,28.4407,27.1064,28.1814,226977.84145522,0
+BRC.US,D,20060104,000000,28.1913,28.4239,27.4688,27.7538,208831.25252565,0
+BRC.US,D,20060105,000000,27.6805,27.6865,27.1549,27.3509,329813.9001982,0
+BRC.US,D,20060106,000000,27.4044,28.0299,27.2985,28.022,137295.58450842,0
+BRC.US,D,20060109,000000,28.1517,28.5853,28.1517,28.3645,191600.9845046,0
+BRC.US,D,20060110,000000,28.324,29.4266,28.1735,29.188,359793.85936116,0
+BRC.US,D,20060111,000000,29.194,29.2682,28.2902,28.7456,202253.34135091,0
+BRC.US,D,20060112,000000,28.6694,28.7456,28.0903,28.3318,164645.79358879,0
+BRC.US,D,20060113,000000,28.3804,28.803,28.222,28.4477,267608.13691122,0
+BRC.US,D,20060117,000000,28.2962,28.416,27.9468,28.312,230265.28162763,0
+BRC.US,D,20060118,000000,28.2467,28.6377,28.215,28.4922,171612.66126824,0
+BRC.US,D,20060119,000000,28.5902,29.6474,28.4991,29.6136,286412.4159306,0
+BRC.US,D,20060120,000000,29.6552,29.6552,28.0359,28.222,267746.5448103,0
+BRC.US,D,20060123,000000,28.1675,28.5249,27.7716,28.409,168062.54917056,0
+BRC.US,D,20060124,000000,28.3962,29.1336,28.2646,29.1336,175031.43740329,0
+BRC.US,D,20060125,000000,29.1336,29.6136,29.0197,29.5622,230918.93061089,0
+BRC.US,D,20060126,000000,29.6474,30.2185,29.3058,30.0818,255648.48209838,0
+BRC.US,D,20060127,000000,30.0818,30.3897,29.8255,30.0136,211463.02316152,0
+BRC.US,D,20060130,000000,29.8928,30.2343,29.8849,30.1106,159909.61672085,0
+BRC.US,D,20060131,000000,29.9205,30.4046,29.8928,30.2413,229608.60181445,0
+BRC.US,D,20060201,000000,30.2263,30.7747,30.0392,30.6599,228559.93466665,0
+BRC.US,D,20060202,000000,30.6441,30.752,29.9532,29.9838,232500.01354569,0
+BRC.US,D,20060203,000000,29.9077,30.0136,29.484,29.6216,123609.36692525,0
+BRC.US,D,20060206,000000,29.484,29.8097,28.9961,29.8097,146628.52006857,0
+BRC.US,D,20060207,000000,29.6552,29.8255,29.1623,29.1623,191072.60982416,0
+BRC.US,D,20060208,000000,29.3137,29.7404,28.9327,29.5226,103886.74644406,0
+BRC.US,D,20060209,000000,29.5226,30.2413,29.4415,29.578,111251.66311796,0
+BRC.US,D,20060210,000000,29.4681,29.9205,28.5575,29.8849,170299.30164189,0
+BRC.US,D,20060213,000000,29.8097,30.068,29.6552,29.9383,153595.38774803,0
+BRC.US,D,20060214,000000,30.075,30.7143,29.3851,30.5174,175425.44529119,0
+BRC.US,D,20060215,000000,30.5916,30.7599,30.2809,30.5679,174243.42162748,0
+BRC.US,D,20060216,000000,30.6837,30.7906,30.3323,30.7817,183448.0520549,0
+BRC.US,D,20060217,000000,30.2263,30.2343,28.5249,29.0257,514837.98380472,0
+BRC.US,D,20060221,000000,29.0197,29.1088,28.4308,28.6694,240124.57131495,0
+BRC.US,D,20060222,000000,28.8178,29.4751,28.7526,29.4751,266033.11563624,0
+BRC.US,D,20060223,000000,29.3523,29.6058,28.803,29.2841,221847.65669938,0
+BRC.US,D,20060224,000000,29.093,29.3603,28.6209,29.1088,203304.029052,0
+BRC.US,D,20060227,000000,28.9733,29.6632,28.9109,29.484,215934.50755091,0
+BRC.US,D,20060228,000000,29.5692,29.5692,28.0597,28.1191,337963.801818,0
+BRC.US,D,20060301,000000,28.1191,28.6209,27.7538,28.3804,455268.03226015,0
+BRC.US,D,20060302,000000,28.3804,28.4556,27.6727,28.1447,206070.16648041,0
+BRC.US,D,20060303,000000,27.9913,28.4991,27.9716,28.022,209487.93233882,0
+BRC.US,D,20060306,000000,27.2985,28.0537,27.2985,27.8766,320477.93380814,0
+BRC.US,D,20060307,000000,27.6865,27.7409,27.2411,27.4914,315870.06207294,0
+BRC.US,D,20060308,000000,27.4914,27.5786,27.1847,27.2915,369790.54667093,0
+BRC.US,D,20060309,000000,27.3371,27.7538,27.3143,27.5499,219744.26074395,0
+BRC.US,D,20060310,000000,27.5499,27.9716,27.2539,27.9636,153991.41618921,0
+BRC.US,D,20060313,000000,28.6812,28.6912,27.5657,27.6271,188971.234422,0
+BRC.US,D,20060314,000000,27.6113,28.0597,27.3964,27.8112,245915.47699051,0
+BRC.US,D,20060315,000000,27.732,27.9379,27.444,27.8894,170299.30164189,0
+BRC.US,D,20060316,000000,27.9716,28.2734,27.8468,27.9062,169768.90640818,0
+BRC.US,D,20060317,000000,28.0448,28.4031,27.833,28.2319,503399.63173586,0
+BRC.US,D,20060320,000000,28.1369,28.2071,27.7924,27.9636,196073.47917063,0
+BRC.US,D,20060321,000000,27.7924,28.2902,27.0648,27.0778,226186.79484951,0
+BRC.US,D,20060322,000000,27.0025,27.6023,26.949,27.535,238157.56270534,0
+BRC.US,D,20060323,000000,27.3964,27.8468,27.3371,27.7181,171746.01778414,0
+BRC.US,D,20060324,000000,27.6805,27.8112,27.4123,27.7637,119536.94180694,0
+BRC.US,D,20060327,000000,27.5726,27.7103,27.3509,27.5657,148466.21326882,0
+BRC.US,D,20060328,000000,27.4292,27.9379,27.4292,27.5865,117692.17667024,0
+BRC.US,D,20060329,000000,27.6727,28.4239,27.535,28.4239,170558.94273725,0
+BRC.US,D,20060330,000000,28.4407,28.7762,27.826,28.1369,228559.93466665,0
+BRC.US,D,20060331,000000,28.4763,28.5159,27.9468,28.4863,216986.20552862,0
+BRC.US,D,20060403,000000,28.2962,28.416,27.2479,27.3509,306666.44192215,0
+BRC.US,D,20060404,000000,27.4123,27.6727,26.8283,27.3757,175951.79941836,0
+BRC.US,D,20060405,000000,27.2985,27.3687,26.7441,27.1064,144782.74465524,0
+BRC.US,D,20060406,000000,26.856,27.1847,26.6382,27.146,152808.38224886,0
+BRC.US,D,20060407,000000,27.5281,27.5865,26.3651,26.668,193442.7188114,0
+BRC.US,D,20060410,000000,26.661,26.7293,26.3719,26.6154,185420.11204768,0
+BRC.US,D,20060411,000000,26.6907,26.7679,26.4641,26.5768,178188.55188969,0
+BRC.US,D,20060412,000000,26.5175,26.949,26.4077,26.8283,159380.23176377,0
+BRC.US,D,20060413,000000,26.7056,27.3064,26.6828,27.1767,149125.9239119,0
+BRC.US,D,20060417,000000,27.1064,27.2777,26.4551,26.7293,194493.40651248,0
+BRC.US,D,20060418,000000,26.8363,27.833,26.6828,27.7181,166219.80458713,0
+BRC.US,D,20060419,000000,27.7261,28.1369,27.4776,28.1369,141889.31237073,0
+BRC.US,D,20060420,000000,28.1269,28.1269,27.5044,27.9795,123090.08473452,0
+BRC.US,D,20060421,000000,28.5902,28.5902,27.2539,27.6182,179110.93445805,0
+BRC.US,D,20060424,000000,27.5281,27.6429,27.0718,27.2243,165696.48128986,0
+BRC.US,D,20060425,000000,27.1688,27.8894,26.949,27.826,221454.65908811,0
+BRC.US,D,20060426,000000,27.826,28.5159,27.7103,27.8626,151102.02501124,0
+BRC.US,D,20060427,000000,27.6727,28.3022,27.2084,27.8834,195680.48155936,0
+BRC.US,D,20060428,000000,27.7023,28.3882,27.2777,27.3509,232895.03171023,0
+BRC.US,D,20060501,000000,27.2479,27.7855,27.2479,27.4518,160172.28864611,0
+BRC.US,D,20060502,000000,27.444,27.9636,27.2985,27.7409,191600.9845046,0
+BRC.US,D,20060503,000000,27.7459,28.7604,27.5944,28.5249,256042.48998628,0
+BRC.US,D,20060504,000000,28.5971,30.7817,28.5159,30.2809,638583.73807578,0
+BRC.US,D,20060505,000000,30.4174,31.0163,30.1749,30.8064,500503.16862145,0
+BRC.US,D,20060508,000000,30.6154,30.6837,30.0214,30.2343,276160.12863202,0
+BRC.US,D,20060509,000000,30.2343,30.3828,29.8473,30.3481,136369.16083353,0
+BRC.US,D,20060510,000000,30.1967,30.1967,29.2841,29.4345,367425.48906687,0
+BRC.US,D,20060511,000000,29.1247,29.3979,28.7684,28.8891,314032.36887269,0
+BRC.US,D,20060512,000000,28.7822,29.4266,28.6535,28.9178,322185.30132239,0
+BRC.US,D,20060515,000000,28.7386,29.1416,28.1447,28.7604,371235.24225992,0
+BRC.US,D,20060516,000000,28.7456,28.9257,28.5575,28.8178,311535.97530599,0
+BRC.US,D,20060517,000000,30.8747,32.5386,30.8747,31.8072,1337665.8719243,0
+BRC.US,D,20060518,000000,30.4174,31.5231,30.4174,30.6985,854782.93810523,0
+BRC.US,D,20060519,000000,30.6985,31.3142,29.8007,30.1442,802172.78230367,0
+BRC.US,D,20060522,000000,30.068,31.331,29.9077,30.9182,532723.92136229,0
+BRC.US,D,20060523,000000,31.1093,31.138,30.2491,30.46,699865.09824113,0
+BRC.US,D,20060524,000000,30.3897,30.9965,29.9591,30.843,553369.93468847,0
+BRC.US,D,20060525,000000,31.1637,31.1786,30.5352,30.94,339152.89741816,0
+BRC.US,D,20060526,000000,31.1013,31.1786,30.7599,31.043,388070.49211642,0
+BRC.US,D,20060530,000000,31.1013,31.1707,30.2491,30.2659,334814.76954468,0
+BRC.US,D,20060531,000000,30.6095,30.9104,30.1106,30.2739,448691.13136206,0
+BRC.US,D,20060601,000000,30.46,31.5943,30.4392,31.138,428181.50538169,0
+BRC.US,D,20060602,000000,31.331,31.331,30.3659,30.5679,337040.40897302,0
+BRC.US,D,20060605,000000,30.5094,30.5827,29.2999,29.484,464605.00892684,0
+BRC.US,D,20060606,000000,28.8961,28.903,27.6113,28.0943,744706.22671453,0
+BRC.US,D,20060607,000000,28.1369,28.9109,27.8834,28.3882,365582.74448344,0
+BRC.US,D,20060608,000000,28.1606,28.4991,27.635,28.3962,384910.3468001,0
+BRC.US,D,20060609,000000,28.4694,28.4694,27.4914,27.6271,249724.21990691,0
+BRC.US,D,20060612,000000,26.8976,27.7181,26.8729,26.9956,310483.26705165,0
+BRC.US,D,20060613,000000,27.0025,27.6637,26.9174,27.3846,394383.71081261,0
+BRC.US,D,20060614,000000,27.2243,27.535,26.8521,27.2539,228289.18052829,0
+BRC.US,D,20060615,000000,27.4123,28.3645,27.4044,28.2071,231842.32345588,0
+BRC.US,D,20060616,000000,28.2902,28.3734,27.3915,28.0537,894095.83282835,0
+BRC.US,D,20060619,000000,28.0537,28.0824,26.9263,27.058,379258.85930027,0
+BRC.US,D,20060620,000000,27.0114,27.2985,26.9035,26.9956,216986.20552862,0
+BRC.US,D,20060621,000000,26.9956,28.0824,26.9956,27.6637,328234.83781667,0
+BRC.US,D,20060622,000000,28.319,28.706,28.0755,28.2279,2512918.6616246,0
+BRC.US,D,20060623,000000,28.0359,28.324,27.8974,28.215,792842.87757342,0
+BRC.US,D,20060626,000000,28.222,28.2279,27.3915,27.5944,660678.48809748,0
+BRC.US,D,20060627,000000,27.6805,27.7181,27.0936,27.2321,571122.51573014,0
+BRC.US,D,20060628,000000,27.2411,27.7181,27.0778,27.635,538903.78354258,0
+BRC.US,D,20060629,000000,27.6944,28.4308,27.4588,28.4308,357298.4760711,0
+BRC.US,D,20060630,000000,28.5853,28.6981,27.4974,28.0151,594401.30996882,0
+BRC.US,D,20060703,000000,28.0151,28.2319,27.7023,28.1369,183844.08049607,0
+BRC.US,D,20060705,000000,28.2319,28.3398,27.5044,28.3022,364536.09788891,0
+BRC.US,D,20060706,000000,28.3962,28.6912,27.9468,28.1735,294175.38159896,0
+BRC.US,D,20060707,000000,28.022,28.022,27.2005,27.3757,238022.18563617,0
+BRC.US,D,20060710,000000,27.3964,27.6182,27.344,27.4212,271030.95415281,0
+BRC.US,D,20060711,000000,27.3222,27.6429,27.0856,27.5202,300747.23111387,0
+BRC.US,D,20060712,000000,27.5578,27.5578,27.0352,27.1847,308378.86081958,0
+BRC.US,D,20060713,000000,27.0114,27.3964,26.7817,26.9342,573753.27608937,0
+BRC.US,D,20060714,000000,26.5175,26.9263,26.1522,26.5314,260379.60758313,0
+BRC.US,D,20060717,000000,26.3879,26.5314,26.0037,26.0443,363873.35641593,0
+BRC.US,D,20060718,000000,26.2126,26.3353,25.686,26.0186,361774.00156704,0
+BRC.US,D,20060719,000000,26.0265,26.8045,26.0265,26.5402,359139.20010126,0
+BRC.US,D,20060720,000000,26.6154,26.7293,26.175,26.1978,429098.83656686,0
+BRC.US,D,20060721,000000,26.1978,26.1978,25.0496,25.2446,479729.86043918,0
+BRC.US,D,20060724,000000,25.4881,25.9265,25.4,25.7118,228820.58603864,0
+BRC.US,D,20060725,000000,25.8266,26.2255,25.7038,26.0186,332839.67872198,0
+BRC.US,D,20060726,000000,26.0186,26.0186,25.4,25.6613,343361.70988229,0
+BRC.US,D,20060727,000000,25.9048,26.0037,25.3396,25.3792,226713.14897668,0
+BRC.US,D,20060728,000000,25.5297,26.175,25.4881,26.0651,148466.21326882,0
+BRC.US,D,20060731,000000,26.0651,26.0978,25.3703,25.6702,156358.49434654,0
+BRC.US,D,20060801,000000,25.5138,25.5138,25.0189,25.2188,180948.62765829,0
+BRC.US,D,20060802,000000,25.4336,25.6613,25.1317,25.6355,244461.68891181,0
+BRC.US,D,20060803,000000,25.4791,25.9443,25.2584,25.884,268006.18590567,0
+BRC.US,D,20060804,000000,26.4641,26.5472,25.7187,26.1047,296017.11590575,0
+BRC.US,D,20060807,000000,25.9513,26.0651,25.6267,25.9513,268928.56847401,0
+BRC.US,D,20060808,000000,26.1047,26.2126,25.6613,25.9048,411872.60965237,0
+BRC.US,D,20060809,000000,26.0562,26.1898,25.4791,25.7038,499323.16551101,0
+BRC.US,D,20060810,000000,25.5663,25.9781,25.2515,25.8266,217642.8853418,0
+BRC.US,D,20060811,000000,25.8266,25.8335,25.2515,25.5524,204097.09621098,0
+BRC.US,D,20060814,000000,25.7394,26.2126,25.4564,25.5445,122166.69188954,0
+BRC.US,D,20060815,000000,25.9691,26.2958,25.7781,26.2255,128085.90269782,0
+BRC.US,D,20060816,000000,26.4165,26.8976,26.3116,26.7976,102445.08168498,0
+BRC.US,D,20060817,000000,26.6531,27.3915,26.6531,27.1767,160436.98112466,0
+BRC.US,D,20060818,000000,27.2985,27.2985,26.4313,26.9798,124799.47280205,0
+BRC.US,D,20060821,000000,26.9639,26.9639,26.3483,26.5314,84948.100632133,0
+BRC.US,D,20060822,000000,26.4165,26.8283,26.3879,26.668,114275.42108847,0
+BRC.US,D,20060823,000000,26.7363,26.8659,25.7187,25.8108,145445.48612823,0
+BRC.US,D,20060824,000000,25.9207,25.9207,25.3396,25.6118,157278.85636161,0
+BRC.US,D,20060825,000000,25.5138,25.9355,25.4138,25.8622,127560.55884729,0
+BRC.US,D,20060828,000000,25.7781,26.4235,25.7394,26.2334,109413.96991771,0
+BRC.US,D,20060829,000000,27.535,28.3804,27.3509,28.2814,463289.62874723,0
+BRC.US,D,20060830,000000,28.2814,29.578,28.1111,29.2454,382022.9761754,0
+BRC.US,D,20060831,000000,29.5276,29.5692,28.9584,29.0475,220662.60220576,0
+BRC.US,D,20060901,000000,29.0683,29.7601,29.0337,29.4137,188577.2265341,0
+BRC.US,D,20060905,000000,29.6058,29.6058,28.7456,29.188,299171.19956225,0
+BRC.US,D,20060906,000000,28.9961,28.9961,28.4635,28.4694,150043.25509707,0
+BRC.US,D,20060907,000000,28.2814,28.7526,28.0448,28.2467,111519.38642641,0
+BRC.US,D,20060908,000000,28.4407,28.5061,28.0755,28.1369,177658.15665598,0
+BRC.US,D,20060911,000000,27.8834,28.1675,27.3846,27.9142,210538.6200399,0
+BRC.US,D,20060912,000000,27.8538,29.0683,27.8538,28.9257,387282.4763406,0
+BRC.US,D,20060913,000000,29.6552,29.6552,26.7441,27.4914,1492312.95765,0
+BRC.US,D,20060914,000000,27.0718,27.3757,26.6749,26.6907,838208.33962073,0
+BRC.US,D,20060915,000000,26.7363,26.9798,26.2334,26.2423,1070446.6915178,0
+BRC.US,D,20060918,000000,26.2334,26.7293,26.2334,26.6224,482621.27217042,0
+BRC.US,D,20060919,000000,26.471,26.8125,26.1898,26.6907,409107.48250059,0
+BRC.US,D,20060920,000000,26.6907,26.9421,26.5264,26.7679,209618.25802482,0
+BRC.US,D,20060921,000000,26.856,26.9708,26.5314,26.6382,479598.52447655,0
+BRC.US,D,20060922,000000,26.4927,26.9342,26.2334,26.4641,412398.96377955,0
+BRC.US,D,20060925,000000,26.6224,26.957,26.2869,26.8045,194362.07054984,0
+BRC.US,D,20060926,000000,26.8887,27.1549,26.6154,26.7759,144917.11144778,0
+BRC.US,D,20060927,000000,26.7817,27.0114,26.5541,27.0114,276292.47487128,0
+BRC.US,D,20060928,000000,27.1381,27.146,26.661,26.8729,186606.17681794,0
+BRC.US,D,20060929,000000,26.6076,26.9095,26.4927,26.7363,357033.78359256,0
+BRC.US,D,20061002,000000,26.6531,26.8521,26.2502,26.3879,318768.54574062,0
+BRC.US,D,20061003,000000,26.274,26.6076,26.1978,26.3185,372949.68171062,0
+BRC.US,D,20061004,000000,26.274,26.8729,26.2423,26.8283,269586.25856383,0
+BRC.US,D,20061005,000000,26.76,27.1847,26.6314,27.1549,150437.26298498,0
+BRC.US,D,20061006,000000,26.9639,27.1549,26.569,27.058,162146.36919218,0
+BRC.US,D,20061009,000000,27.0718,27.0718,26.6076,26.9876,117433.54585151,0
+BRC.US,D,20061010,000000,27.0718,27.1381,26.6462,26.7214,274714.42276639,0
+BRC.US,D,20061011,000000,26.7214,26.8283,26.471,26.6531,191473.68964851,0
+BRC.US,D,20061012,000000,26.8283,27.3964,26.7293,27.3964,388335.18459496,0
+BRC.US,D,20061013,000000,27.3964,27.7181,27.3143,27.4914,210142.59159872,0
+BRC.US,D,20061016,000000,27.4123,27.9795,27.2707,27.9468,237631.20857816,0
+BRC.US,D,20061017,000000,27.6727,27.8696,27.2827,27.6944,287337.82932886,0
+BRC.US,D,20061018,000000,27.7716,27.9468,27.1767,27.3281,135050.74982401,0
+BRC.US,D,20061019,000000,27.2005,27.826,27.2005,27.6182,259460.25584469,0
+BRC.US,D,20061020,000000,27.7538,27.7924,27.4518,27.4688,182267.03866782,0
+BRC.US,D,20061023,000000,27.2777,27.8626,27.2777,27.5657,141630.681552,0
+BRC.US,D,20061024,000000,27.4914,27.732,27.344,27.4044,173058.36713386,0
+BRC.US,D,20061025,000000,27.4974,27.9062,27.3964,27.8696,116778.88659161,0
+BRC.US,D,20061026,000000,28.0597,28.1191,27.5657,27.9913,176479.16382217,0
+BRC.US,D,20061027,000000,27.9913,28.0943,27.7103,27.8766,227240.51338049,0
+BRC.US,D,20061030,000000,27.7181,28.324,27.5865,28.1447,165566.15560386,0
+BRC.US,D,20061031,000000,28.1447,28.2467,27.833,28.1369,228820.58603864,0
+BRC.US,D,20061101,000000,28.215,28.4863,27.5865,27.6271,280231.54347368,0
+BRC.US,D,20061102,000000,27.3588,27.3757,26.9639,27.146,229081.23741065,0
+BRC.US,D,20061103,000000,27.3371,27.826,27.3371,27.7637,162929.33358482,0
+BRC.US,D,20061106,000000,27.9547,28.1369,27.5499,27.8538,221847.65669938,0
+BRC.US,D,20061107,000000,27.8013,28.6377,27.8013,28.3645,248017.8626693,0
+BRC.US,D,20061108,000000,28.215,29.1019,28.2071,28.9663,216194.14864628,0
+BRC.US,D,20061109,000000,29.1019,29.1623,28.4922,28.706,171350.9996196,0
+BRC.US,D,20061110,000000,28.706,29.2088,28.706,29.2088,260904.95143368,0
+BRC.US,D,20061113,000000,29.2376,29.6552,29.1019,29.587,194102.42945447,0
+BRC.US,D,20061114,000000,29.6552,30.0314,29.3137,30.0314,334154.04862496,0
+BRC.US,D,20061115,000000,30.0314,30.5827,29.9294,30.5827,455533.73501533,0
+BRC.US,D,20061116,000000,30.7985,31.0845,30.2877,30.652,640822.51110038,0
+BRC.US,D,20061117,000000,30.6381,30.7599,30.4848,30.6757,264191.38132945,0
+BRC.US,D,20061120,000000,30.4174,30.7075,30.4174,30.6441,405688.70636555,0
+BRC.US,D,20061121,000000,30.6985,30.7421,30.3481,30.5253,369525.85419239,0
+BRC.US,D,20061122,000000,30.5253,30.6441,30.3897,30.5352,192393.04138696,0
+BRC.US,D,20061124,000000,30.3402,30.8896,30.2125,30.8124,136107.49918489,0
+BRC.US,D,20061127,000000,30.8124,30.8124,29.194,29.4593,507737.75960935,0
+BRC.US,D,20061128,000000,29.4415,29.4493,28.8178,29.1416,326127.40075471,0
+BRC.US,D,20061129,000000,28.9733,29.3058,28.7456,29.2682,502609.59540679,0
+BRC.US,D,20061130,000000,29.1247,29.2841,28.796,29.188,492617.9594802,0
+BRC.US,D,20061201,000000,29.0475,29.1692,28.1992,28.8594,415161.06010141,0
+BRC.US,D,20061204,000000,28.8594,29.1168,28.5971,28.9733,413053.62303944,0
+BRC.US,D,20061205,000000,28.8961,28.9961,28.7684,28.8891,259198.59419606,0
+BRC.US,D,20061206,000000,28.7762,28.8347,28.5971,28.6981,130449.95002525,0
+BRC.US,D,20061207,000000,28.6763,28.8347,28.5753,28.6278,202253.34135091,0
+BRC.US,D,20061208,000000,28.6139,28.8505,28.416,28.7218,196599.83329781,0
+BRC.US,D,20061211,000000,28.7218,28.7526,28.4922,28.6051,164645.79358879,0
+BRC.US,D,20061212,000000,28.6377,28.7308,28.3486,28.5971,169372.877967,0
+BRC.US,D,20061213,000000,28.7892,28.8505,28.6209,28.7762,214619.1273713,0
+BRC.US,D,20061214,000000,28.8178,29.0544,28.5249,28.8743,284444.39704436,0
+BRC.US,D,20061215,000000,28.8743,28.9257,28.706,28.7892,416603.73513713,0
+BRC.US,D,20061218,000000,28.9327,28.9327,28.4031,28.4694,230918.93061089,0
+BRC.US,D,20061219,000000,28.2962,28.7684,28.1191,28.7308,215934.50755091,0
+BRC.US,D,20061220,000000,28.6624,28.8673,28.4763,28.6051,216986.20552862,0
+BRC.US,D,20061221,000000,28.5753,28.7218,28.022,28.1269,220011.9840524,0
+BRC.US,D,20061222,000000,28.1369,28.2902,27.9062,27.9062,390045.58293911,0
+BRC.US,D,20061226,000000,28.1517,29.0405,28.1517,28.8594,252751.00870733,0
+BRC.US,D,20061227,000000,29.0475,29.3137,28.8178,29.2999,216722.52332672,0
+BRC.US,D,20061228,000000,29.2999,29.4593,29.0049,29.0544,138216.95680013,0
+BRC.US,D,20061229,000000,28.9327,28.9327,28.3486,28.3486,240393.30490004,0
+BRC.US,D,20070103,000000,28.4922,29.0197,28.1369,28.3486,244600.09681089,0
+BRC.US,D,20070104,000000,28.2734,28.2734,27.8626,28.1191,326396.13433979,0
+BRC.US,D,20070105,000000,27.7023,28.0448,27.5122,27.7637,548114.47562981,0
+BRC.US,D,20070108,000000,27.635,27.833,27.4688,27.826,590062.1718187,0
+BRC.US,D,20070109,000000,27.7785,27.9854,27.5944,27.9795,376365.42701575,0
+BRC.US,D,20070110,000000,27.7855,27.93,27.4776,27.6113,362293.28375776,0
+BRC.US,D,20070111,000000,27.7103,28.0755,27.5657,27.826,288258.19134394,0
+BRC.US,D,20070112,000000,27.7637,28.0151,27.7637,27.8696,241840.02104229,0
+BRC.US,D,20070116,000000,27.9142,28.0597,27.5944,27.6637,233157.7036355,0
+BRC.US,D,20070117,000000,27.6429,27.7538,27.4292,27.4914,248680.60414229,0
+BRC.US,D,20070118,000000,27.4914,27.5122,27.2411,27.3846,237100.81334445,0
+BRC.US,D,20070119,000000,27.5726,27.6637,27.2411,27.6429,137295.58450842,0
+BRC.US,D,20070122,000000,27.5726,27.5726,27.2321,27.2411,163726.44185034,0
+BRC.US,D,20070123,000000,27.1945,28.0151,27.146,27.826,552189.93157802,0
+BRC.US,D,20070124,000000,27.833,28.0597,27.7409,28.0072,171350.9996196,0
+BRC.US,D,20070125,000000,27.9854,28.1191,27.7855,28.0359,288126.8553813,0
+BRC.US,D,20070126,000000,28.0755,28.409,27.8696,28.3398,185948.48672814,0
+BRC.US,D,20070129,000000,28.324,28.6278,28.319,28.4922,219613.93505796,0
+BRC.US,D,20070130,000000,28.4922,28.5853,28.3398,28.5853,217901.51616052,0
+BRC.US,D,20070131,000000,28.4694,28.7386,28.319,28.4763,425153.70630464,0
+BRC.US,D,20070201,000000,28.4991,28.8832,28.4991,28.7822,119145.96474894,0
+BRC.US,D,20070202,000000,28.8743,28.8743,28.5159,28.7456,158592.21598796,0
+BRC.US,D,20070205,000000,28.7684,29.3137,28.6981,28.8426,129661.93424944,0
+BRC.US,D,20070206,000000,28.9327,29.1247,28.706,29.1088,122957.73849526,0
+BRC.US,D,20070207,000000,29.1168,29.1168,28.6624,29.0197,182267.03866782,0
+BRC.US,D,20070208,000000,28.9178,29.2761,28.8426,29.1792,320083.92592023,0
+BRC.US,D,20070209,000000,27.9379,27.9468,26.3275,26.471,1670770.2431248,0
+BRC.US,D,20070212,000000,25.5138,26.1898,25.4732,25.8335,1134968.0088537,0
+BRC.US,D,20070213,000000,25.786,25.9265,25.5742,25.9207,666575.47281978,0
+BRC.US,D,20070214,000000,25.9443,26.661,25.9207,26.4313,346724.92080238,0
+BRC.US,D,20070215,000000,26.4551,26.4789,26.0374,26.3353,217901.51616052,0
+BRC.US,D,20070216,000000,26.3353,26.5472,26.0513,26.5086,227240.51338049,0
+BRC.US,D,20070220,000000,26.4077,26.5828,25.9127,26.5828,360189.88780234,0
+BRC.US,D,20070221,000000,26.5828,26.5828,26.0562,26.3116,320343.5670156,0
+BRC.US,D,20070222,000000,26.2958,26.3037,25.9691,26.0919,382940.30736058,0
+BRC.US,D,20070223,000000,26.0978,26.1898,25.9443,26.082,287337.82932886,0
+BRC.US,D,20070226,000000,26.082,26.1344,25.8177,25.9207,321359.90531107,0
+BRC.US,D,20070227,000000,25.8177,25.9443,25.3138,25.3703,697888.9971418,0
+BRC.US,D,20070228,000000,25.3218,25.3306,24.7299,24.8982,598212.0734385,0
+BRC.US,D,20070301,000000,24.7299,25.3703,24.7141,25.0941,322710.64517293,0
+BRC.US,D,20070302,000000,24.904,24.918,24.4468,24.4468,428049.15914243,0
+BRC.US,D,20070305,000000,24.2211,24.5893,24.0746,24.0816,384126.37213084,0
+BRC.US,D,20070306,000000,24.0816,24.5566,24.0172,24.3527,388070.49211642,0
+BRC.US,D,20070307,000000,24.2943,24.4002,23.9222,23.9459,358085.48157027,0
+BRC.US,D,20070308,000000,24.2281,24.2775,23.9538,24.0558,492219.91048575,0
+BRC.US,D,20070309,000000,24.1043,24.1508,23.8717,24.032,391490.27852809,0
+BRC.US,D,20070312,000000,24.0964,24.3111,23.9538,24.1043,476441.40999014,0
+BRC.US,D,20070313,000000,24.0588,24.2281,23.7618,23.8183,573355.22709493,0
+BRC.US,D,20070314,000000,23.8093,23.9726,23.6886,23.9073,463025.94654532,0
+BRC.US,D,20070315,000000,23.9311,24.0816,23.8183,23.939,205144.75308215,0
+BRC.US,D,20070316,000000,23.939,24.0004,23.647,23.8093,485775.35582692,0
+BRC.US,D,20070319,000000,23.8717,23.9073,23.7183,23.7865,218035.88295307,0
+BRC.US,D,20070320,000000,23.7341,24.2557,23.7044,24.2557,296285.84949083,0
+BRC.US,D,20070321,000000,24.2419,24.7962,24.1587,24.6615,282337.97025903,0
+BRC.US,D,20070322,000000,24.7141,24.7517,24.4804,24.7071,334681.41302877,0
+BRC.US,D,20070323,000000,24.7962,24.9328,24.6903,24.8526,261033.2565664,0
+BRC.US,D,20070326,000000,24.8526,24.9892,24.7299,24.9407,301935.31643739,0
+BRC.US,D,20070327,000000,24.9486,24.9486,24.6853,24.7071,248281.54487121,0
+BRC.US,D,20070328,000000,24.1914,24.525,23.4579,23.7252,1043619.8057347,0
+BRC.US,D,20070329,000000,23.8331,23.8637,23.5213,23.6628,599397.12793212,0
+BRC.US,D,20070330,000000,23.6628,23.8569,23.5886,23.7252,598212.0734385,0
+BRC.US,D,20070402,000000,23.6965,23.7044,23.2986,23.5658,332839.67872198,0
+BRC.US,D,20070403,000000,23.647,23.9311,23.1926,23.64,152023.39730295,0
+BRC.US,D,20070404,000000,23.64,23.746,23.5658,23.6192,185420.11204768,0
+BRC.US,D,20070405,000000,23.5816,23.7539,23.5045,23.5361,162537.34625017,0
+BRC.US,D,20070409,000000,23.5045,23.5886,23.3451,23.5045,246174.10780923,0
+BRC.US,D,20070410,000000,23.5361,23.746,23.5124,23.6559,175425.44529119,0
+BRC.US,D,20070411,000000,23.6796,23.9618,23.3451,23.6124,606105.36479284,0
+BRC.US,D,20070412,000000,23.5124,23.647,23.2689,23.5886,150574.66060742,0
+BRC.US,D,20070413,000000,23.5599,23.8331,23.4955,23.8331,514049.96802891,0
+BRC.US,D,20070416,000000,24.0004,24.3349,24.0004,24.3111,293123.68362124,0
+BRC.US,D,20070417,000000,24.3111,24.3111,24.032,24.1191,191072.60982416,0
+BRC.US,D,20070418,000000,24.032,24.1657,23.8757,23.8835,128613.26710163,0
+BRC.US,D,20070419,000000,23.7341,23.8005,23.5124,23.6796,279577.89449042,0
+BRC.US,D,20070420,000000,24.0558,24.0816,23.8637,23.9904,229998.56859582,0
+BRC.US,D,20070423,000000,23.9222,24.04,23.8489,23.9618,270632.90515836,0
+BRC.US,D,20070424,000000,23.9618,24.0816,23.8261,24.0082,162800.01817545,0
+BRC.US,D,20070425,000000,24.1419,24.7071,24.0746,24.5853,946438.26532145,0
+BRC.US,D,20070426,000000,24.5329,25.8622,24.4874,25.8018,790474.78913945,0
+BRC.US,D,20070427,000000,25.6771,25.7187,25.3485,25.6544,355589.08800359,0
+BRC.US,D,20070430,000000,25.6544,25.6544,24.7724,24.9892,455268.03226015,0
+BRC.US,D,20070501,000000,24.9556,25.5049,24.7141,25.3396,307330.19367178,0
+BRC.US,D,20070502,000000,25.306,25.7394,25.0357,25.6613,199888.28374685,0
+BRC.US,D,20070503,000000,25.3614,25.6039,25.3614,25.4643,213696.74480294,0
+BRC.US,D,20070504,000000,25.4643,25.4643,24.9634,25.2742,247228.83661685,0
+BRC.US,D,20070507,000000,25.2258,25.5297,25.2258,25.2654,96919.878764605,0
+BRC.US,D,20070508,000000,25.1951,25.205,24.7724,25.1951,198439.54705133,0
+BRC.US,D,20070509,000000,25.0941,25.5593,25.011,25.4138,96263.198951431,0
+BRC.US,D,20070510,000000,25.2258,25.2327,24.7378,24.8892,320083.92592023,0
+BRC.US,D,20070511,000000,24.9892,25.3138,24.9556,25.2822,116902.14034116,0
+BRC.US,D,20070514,000000,25.2822,25.3792,24.8051,25.0189,325474.76204807,0
+BRC.US,D,20070515,000000,24.9813,25.3396,24.7427,24.9556,257750.86777717,0
+BRC.US,D,20070516,000000,25.0565,25.4505,24.8051,25.4425,212467.23813736,0
+BRC.US,D,20070517,000000,25.6197,26.5996,25.4732,26.3275,599795.17692657,0
+BRC.US,D,20070518,000000,26.8521,28.0072,26.8521,27.7924,680026.29594684,0
+BRC.US,D,20070521,000000,27.7924,28.3962,27.7924,28.0448,419604.25674501,0
+BRC.US,D,20070522,000000,28.0448,28.2734,27.5865,28.2388,357033.78359256,0
+BRC.US,D,20070523,000000,28.2814,28.4556,27.8974,28.0824,420154.85751144,0
+BRC.US,D,20070524,000000,28.0824,28.1606,27.3371,27.4826,408847.84140523,0
+BRC.US,D,20070525,000000,27.635,28.1191,27.635,28.0072,241044.93333003,0
+BRC.US,D,20070529,000000,28.1369,28.2071,27.833,27.9913,273926.40699058,0
+BRC.US,D,20070530,000000,27.7459,28.2646,27.6944,28.2556,285631.47209125,0
+BRC.US,D,20070531,000000,28.3645,28.5337,27.9379,28.2388,760491.79914659,0
+BRC.US,D,20070601,000000,28.3962,28.8743,28.3962,28.6912,528516.1191748,0
+BRC.US,D,20070604,000000,28.5853,28.6377,28.2071,28.5487,177399.52583725,0
+BRC.US,D,20070605,000000,28.4031,28.5971,27.8894,28.1606,274714.42276639,0
+BRC.US,D,20070606,000000,28.0597,28.0597,27.4212,27.8468,283522.01447601,0
+BRC.US,D,20070607,000000,27.6577,27.7538,26.9798,27.2707,313902.04318669,0
+BRC.US,D,20070608,000000,27.1688,27.5122,27.0936,27.436,230265.28162763,0
+BRC.US,D,20070611,000000,27.3064,27.3964,27.058,27.3281,396092.0886035,0
+BRC.US,D,20070612,000000,27.1945,27.4688,26.9708,27.0856,320083.92592023,0
+BRC.US,D,20070613,000000,27.1064,27.7023,27.1064,27.4914,186871.87957312,0
+BRC.US,D,20070614,000000,27.5202,27.7181,27.3143,27.4588,186996.14359931,0
+BRC.US,D,20070615,000000,28.324,28.324,27.7785,27.8974,442121.30240042,0
+BRC.US,D,20070618,000000,27.9142,27.9716,27.4044,27.5657,232370.69813633,0
+BRC.US,D,20070619,000000,27.4688,27.7459,27.1688,27.6271,190554.33791008,0
+BRC.US,D,20070620,000000,27.7409,27.9468,27.4212,27.5044,484198.31399867,0
+BRC.US,D,20070621,000000,27.5044,27.7716,27.1688,27.6271,340464.23649124,0
+BRC.US,D,20070622,000000,27.5281,27.5865,27.0114,27.543,889629.39982213,0
+BRC.US,D,20070625,000000,27.543,28.2962,27.2915,28.0151,622937.58381944,0
+BRC.US,D,20070626,000000,28.1022,28.324,28.0299,28.1369,390309.26514102,0
+BRC.US,D,20070627,000000,27.9468,28.324,27.7855,28.319,289308.87904502,0
+BRC.US,D,20070628,000000,28.3804,28.5159,28.1111,28.2814,526146.01018756,0
+BRC.US,D,20070629,000000,28.4239,28.5159,28.0755,28.2388,525884.34853893,0
+BRC.US,D,20070702,000000,28.416,28.4863,28.1447,28.416,384387.02350283,0
+BRC.US,D,20070703,000000,28.3882,28.5061,28.1447,28.2071,100205.29838374,0
+BRC.US,D,20070705,000000,28.2071,28.416,27.8974,28.1913,185684.80452623,0
+BRC.US,D,20070706,000000,28.7386,28.7386,27.8538,27.8894,192786.03899822,0
+BRC.US,D,20070709,000000,27.9854,28.0537,27.6182,27.8626,356772.12194393,0
+BRC.US,D,20070710,000000,27.5657,27.826,27.3509,27.5726,321793.31398776,0
+BRC.US,D,20070711,000000,27.5281,27.6865,27.4123,27.5865,339805.53612479,0
+BRC.US,D,20070712,000000,27.7924,28.3882,27.7924,28.3882,198960.84979532,0
+BRC.US,D,20070713,000000,28.4031,28.4556,28.2467,28.416,221585.99505075,0
+BRC.US,D,20070716,000000,28.3882,28.4635,28.1606,28.2279,219087.58093078,0
+BRC.US,D,20070717,000000,28.2319,28.5159,28.1913,28.222,208436.23436111,0
+BRC.US,D,20070718,000000,28.1191,28.4407,28.0943,28.3566,319554.54096316,0
+BRC.US,D,20070719,000000,28.4991,28.5753,28.2734,28.3566,102575.40737098,0
+BRC.US,D,20070720,000000,28.2962,28.4308,27.9854,28.2814,481306.90226743,0
+BRC.US,D,20070723,000000,28.3318,28.4991,28.1191,28.1269,203046.4085099,0
+BRC.US,D,20070724,000000,27.6429,27.8894,27.4123,27.5726,431994.28940464,0
+BRC.US,D,20070725,000000,27.7538,27.8112,27.1549,27.635,364536.09788891,0
+BRC.US,D,20070726,000000,27.1064,27.3509,26.668,26.9421,703023.22300419,0
+BRC.US,D,20070727,000000,26.9035,27.1381,26.4641,26.5264,457635.11041748,0
+BRC.US,D,20070730,000000,26.5264,27.0778,26.4077,26.8203,385438.72148055,0
+BRC.US,D,20070731,000000,27.051,27.2619,26.5472,26.6076,376891.78114293,0
+BRC.US,D,20070801,000000,26.5314,27.2539,26.5086,27.051,367948.81236414,0
+BRC.US,D,20070802,000000,27.1549,27.6182,26.9956,27.3964,304302.39459473,0
+BRC.US,D,20070803,000000,27.3687,27.3915,26.471,26.6531,588611.41456991,0
+BRC.US,D,20070806,000000,27.2827,28.5159,26.4235,28.4031,615545.38967637,0
+BRC.US,D,20070807,000000,28.2467,30.4848,28.1369,29.7186,839391.37356108,0
+BRC.US,D,20070808,000000,30.1531,32.3833,29.8413,31.822,1670370.1735771,0
+BRC.US,D,20070809,000000,31.6745,33.8076,31.3844,33.2919,2833003.5978214,0
+BRC.US,D,20070810,000000,32.1802,32.9276,28.3022,30.9806,1949024.6752225,0
+BRC.US,D,20070813,000000,30.843,30.9104,28.5061,29.1168,677908.75611852,0
+BRC.US,D,20070814,000000,29.1692,29.3761,28.1913,28.3566,504716.02219212,0
+BRC.US,D,20070815,000000,28.3318,29.1247,27.7103,27.732,368213.50484269,0
+BRC.US,D,20070816,000000,27.7785,29.6136,27.7409,29.4751,751153.81220327,0
+BRC.US,D,20070817,000000,29.4751,31.6745,28.7139,29.8344,482487.91565451,0
+BRC.US,D,20070820,000000,30.061,30.3481,29.5345,29.9077,245915.47699051,0
+BRC.US,D,20070821,000000,29.679,30.1967,28.5645,29.3682,372156.61455163,0
+BRC.US,D,20070822,000000,29.3909,30.1036,29.2999,29.6058,189233.90634727,0
+BRC.US,D,20070823,000000,29.6879,29.6879,28.5902,28.9663,242625.0059882,0
+BRC.US,D,20070824,000000,28.9881,30.0214,28.9109,29.9997,383208.03066903,0
+BRC.US,D,20070827,000000,29.8552,29.8769,29.2682,29.5692,192393.04138696,0
+BRC.US,D,20070828,000000,29.4345,29.6296,28.9415,28.9415,210274.93783799,0
+BRC.US,D,20070829,000000,29.0544,29.201,28.6377,29.1019,248281.54487121,0
+BRC.US,D,20070830,000000,28.706,30.0957,28.706,29.578,185948.48672814,0
+BRC.US,D,20070831,000000,30.068,30.068,29.3296,29.6058,201073.33824047,0
+BRC.US,D,20070904,000000,29.5345,30.4174,29.3851,30.0214,183448.0520549,0
+BRC.US,D,20070905,000000,29.8849,30.0314,29.3851,29.6136,233029.39850277,0
+BRC.US,D,20070906,000000,29.8255,30.0957,29.484,29.7186,324687.7565489,0
+BRC.US,D,20070907,000000,29.188,29.6364,28.2814,28.3566,325870.79048925,0
+BRC.US,D,20070910,000000,28.5853,29.0337,27.732,28.5902,293254.00930724,0
+BRC.US,D,20070911,000000,28.4863,29.7513,28.4863,29.7265,393066.31007972,0
+BRC.US,D,20070912,000000,27.3757,28.5337,27.0025,28.1735,816380.30263084,0
+BRC.US,D,20070913,000000,28.1675,28.2467,26.9956,27.051,636876.37056153,0
+BRC.US,D,20070914,000000,26.8451,27.0352,26.3483,26.6224,522202.90047861,0
+BRC.US,D,20070917,000000,26.6749,26.6828,26.0443,26.2255,812698.85457052,0
+BRC.US,D,20070918,000000,26.4165,27.7855,26.175,27.6023,440803.90166752,0
+BRC.US,D,20070919,000000,28.1606,28.8961,27.7637,28.416,804282.23991891,0
+BRC.US,D,20070920,000000,28.2319,28.3645,27.8834,28.1447,291673.93664908,0
+BRC.US,D,20070921,000000,28.409,28.7822,28.0755,28.324,411478.60176446,0
+BRC.US,D,20070924,000000,28.2734,28.6624,27.8766,28.0448,420811.53732461,0
+BRC.US,D,20070925,000000,27.8191,28.1814,27.3915,27.9547,164909.47579069,0
+BRC.US,D,20070926,000000,28.1913,28.5061,27.7261,28.0824,269190.23012265,0
+BRC.US,D,20070927,000000,28.0824,28.1369,27.7261,27.7855,194624.74247511,0
+BRC.US,D,20070928,000000,27.7181,28.0597,27.1381,27.2827,418050.45127938,0
+BRC.US,D,20071001,000000,27.3281,28.4239,27.3222,28.2734,444090.3315633,0
+BRC.US,D,20071002,000000,28.3566,28.8347,28.3566,28.5753,280495.2256756,0
+BRC.US,D,20071003,000000,28.2071,28.6694,28.0359,28.2388,245522.47937925,0
+BRC.US,D,20071004,000000,28.2962,28.4763,28.022,28.4031,248409.85000394,0
+BRC.US,D,20071005,000000,28.5902,29.0613,28.4635,28.8832,328101.48130077,0
+BRC.US,D,20071008,000000,28.7684,28.8426,28.215,28.215,254332.09164213,0
+BRC.US,D,20071009,000000,28.2319,28.7526,28.1814,28.5704,248148.1883553,0
+BRC.US,D,20071010,000000,28.5704,29.1168,28.416,28.7139,217901.51616052,0
+BRC.US,D,20071011,000000,28.9178,29.0197,27.8696,28.0072,268661.8554422,0
+BRC.US,D,20071012,000000,28.0072,28.6278,28.0072,28.324,163194.02606335,0
+BRC.US,D,20071015,000000,28.2962,28.4694,27.543,27.8013,345723.73665645,0
+BRC.US,D,20071016,000000,27.7716,28.2962,27.5499,27.5865,146895.23310039,0
+BRC.US,D,20071017,000000,27.9547,28.2279,27.3222,27.5122,256305.16191155,0
+BRC.US,D,20071018,000000,27.3964,27.826,26.9956,27.3915,296546.50086283,0
+BRC.US,D,20071019,000000,27.3222,27.5657,25.884,25.884,356508.43974202,0
+BRC.US,D,20071022,000000,25.8563,27.7459,25.3901,27.4292,349408.21554667,0
+BRC.US,D,20071023,000000,27.7538,27.7538,26.6382,27.5499,214746.42222739,0
+BRC.US,D,20071024,000000,27.2985,27.7261,26.5086,27.344,211064.97416707,0
+BRC.US,D,20071025,000000,27.4588,27.4588,26.3651,26.7293,183316.71609226,0
+BRC.US,D,20071026,000000,26.9639,27.4826,26.7056,27.2084,264587.40977062,0
+BRC.US,D,20071029,000000,27.4044,27.4776,26.6976,27.1945,141494.29420619,0
+BRC.US,D,20071030,000000,27.0352,28.222,27.0352,27.7459,305485.42853507,0
+BRC.US,D,20071031,000000,27.9142,28.2319,27.2411,28.0597,220401.95083377,0
+BRC.US,D,20071101,000000,27.436,27.9547,26.184,27.0025,473544.94687572,0
+BRC.US,D,20071102,000000,27.3687,27.3687,26.4313,27.0204,193181.05716277,0
+BRC.US,D,20071105,000000,26.76,26.8729,26.0919,26.56,171089.33797097,0
+BRC.US,D,20071106,000000,26.6154,27.2539,26.0265,27.1945,212773.35195796,0
+BRC.US,D,20071107,000000,26.8045,26.9708,25.8563,25.9513,253148.04742514,0
+BRC.US,D,20071108,000000,26.2255,26.6749,25.5811,26.4235,334550.07706614,0
+BRC.US,D,20071109,000000,26.1116,26.3116,25.5297,25.6118,247754.18046739,0
+BRC.US,D,20071112,000000,25.5375,26.7531,25.5375,26.4551,398220.74147481,0
+BRC.US,D,20071113,000000,26.6907,27.732,26.5828,27.7023,345857.09317235,0
+BRC.US,D,20071114,000000,27.7716,28.0151,26.5996,26.9035,283259.34255073,0
+BRC.US,D,20071115,000000,26.7293,26.7976,26.1522,26.5828,224738.05815398,0
+BRC.US,D,20071116,000000,26.6462,26.8817,25.8563,26.3651,257750.86777717,0
+BRC.US,D,20071119,000000,26.2572,26.2572,25.0693,25.4643,299434.88176416,0
+BRC.US,D,20071120,000000,25.9593,27.8468,25.9593,27.2619,1352263.3590329,0
+BRC.US,D,20071121,000000,27.146,27.732,26.7976,26.8521,653975.30261993,0
+BRC.US,D,20071123,000000,27.3371,27.6727,26.8729,27.543,267219.1804065,0
+BRC.US,D,20071126,000000,27.6499,28.8832,27.6499,28.409,529172.79898797,0
+BRC.US,D,20071127,000000,28.4407,29.2454,28.4407,29.0405,669241.59286126,0
+BRC.US,D,20071128,000000,29.4415,30.2185,29.2761,29.967,626484.66508721,0
+BRC.US,D,20071129,000000,29.9532,30.0214,28.9663,29.093,402796.28435767,0
+BRC.US,D,20071130,000000,29.8255,30.6381,29.679,30.4392,652134.57858978,0
+BRC.US,D,20071203,000000,30.3026,30.3224,29.2227,29.2227,283917.03264054,0
+BRC.US,D,20071204,000000,28.9663,29.5404,28.7139,29.1564,438303.46699429,0
+BRC.US,D,20071205,000000,29.7404,30.075,29.4059,30.0076,215141.44039192,0
+BRC.US,D,20071206,000000,29.9591,30.0314,29.6474,29.8928,406217.08104599,0
+BRC.US,D,20071207,000000,29.9156,29.9156,29.3682,29.7107,286570.01908576,0
+BRC.US,D,20071210,000000,29.6424,29.7443,28.6466,28.8268,491298.53819403,0
+BRC.US,D,20071211,000000,28.8961,28.8961,27.4518,27.5578,394383.71081261,0
+BRC.US,D,20071212,000000,28.2814,28.7526,27.4914,27.8974,355247.61450073,0
+BRC.US,D,20071213,000000,27.6023,27.7924,27.0778,27.3757,223815.67558563,0
+BRC.US,D,20071214,000000,26.9095,27.4826,26.471,26.6749,468028.83644507,0
+BRC.US,D,20071217,000000,26.167,26.8451,26.167,26.2651,556394.70293561,0
+BRC.US,D,20071218,000000,26.4868,27.0648,25.9443,26.9639,417395.79201948,0
+BRC.US,D,20071219,000000,26.9708,26.9708,26.3879,26.6828,326917.43708379,0
+BRC.US,D,20071220,000000,26.8521,27.2777,26.2869,27.2777,302198.9986393,0
+BRC.US,D,20071221,000000,27.7538,27.9468,26.7817,27.2915,740370.11939432,0
+BRC.US,D,20071224,000000,27.444,28.2388,27.3281,28.222,103099.74094489,0
+BRC.US,D,20071226,000000,28.0597,28.409,27.7023,28.0903,183844.08049607,0
+BRC.US,D,20071227,000000,28.0943,28.4239,27.1945,27.1945,173058.36713386,0
+BRC.US,D,20071228,000000,27.1688,27.922,27.1688,27.4826,222905.41633691,0
+BRC.US,D,20071231,000000,27.3588,27.3687,26.6154,26.6828,166411.75714791,0
+BRC.US,D,20080102,000000,26.5768,27.0718,26.2255,26.5314,305485.42853507,0
+BRC.US,D,20080103,000000,26.6154,26.9421,26.2126,26.2186,255907.11291711,0
+BRC.US,D,20080104,000000,25.9207,26.3185,25.5742,25.6613,340726.90841651,0
+BRC.US,D,20080107,000000,25.8335,25.9691,25.1465,25.4138,253148.04742514,0
+BRC.US,D,20080108,000000,25.5593,25.8979,24.032,24.0894,394383.71081261,0
+BRC.US,D,20080109,000000,23.5658,24.1419,23.1006,24.137,489849.8014985,0
+BRC.US,D,20080110,000000,25.306,25.306,23.5282,24.5893,330076.57212347,0
+BRC.US,D,20080111,000000,24.3527,24.5893,24.0478,24.0478,342305.97079803,0
+BRC.US,D,20080114,000000,24.2479,24.7665,24.1914,24.6457,286284.11079788,0
+BRC.US,D,20080115,000000,24.2557,24.3735,23.7341,23.9657,259772.43132511,0
+BRC.US,D,20080116,000000,23.9538,24.5893,23.8331,24.1043,226977.84145522,0
+BRC.US,D,20080117,000000,24.0894,24.2943,23.0778,23.0927,209618.25802482,0
+BRC.US,D,20080118,000000,22.9403,23.84,22.7374,22.9749,415289.36523414,0
+BRC.US,D,20080122,000000,22.0969,23.8637,22.0969,23.5361,410161.20103158,0
+BRC.US,D,20080123,000000,22.9086,23.7183,22.4226,23.1254,609621.12748491,0
+BRC.US,D,20080124,000000,23.3154,23.3154,22.3354,22.6829,406350.4375619,0
+BRC.US,D,20080125,000000,23.0858,23.2006,22.4404,22.5127,212376.31324015,0
+BRC.US,D,20080128,000000,22.5127,23.1164,22.189,23.1164,165304.49395523,0
+BRC.US,D,20080129,000000,23.3085,23.3619,22.6968,23.1164,135050.74982401,0
+BRC.US,D,20080130,000000,22.9017,23.4351,22.3424,22.3879,250815.31867342,0
+BRC.US,D,20080131,000000,21.9781,23.5282,21.8634,23.1878,396223.42456612,0
+BRC.US,D,20080201,000000,23.2234,24.1746,23.1164,23.7252,297198.12929282,0
+BRC.US,D,20080204,000000,23.6796,23.6796,22.8195,23.2075,307851.49641577,0
+BRC.US,D,20080205,000000,22.869,23.2154,22.4226,22.5859,303436.58751797,0
+BRC.US,D,20080206,000000,22.8363,23.063,22.0019,22.1435,276664.2566732,0
+BRC.US,D,20080207,000000,22.0603,22.761,21.9336,22.6443,273397.02203351,0
+BRC.US,D,20080208,000000,22.6364,22.7294,21.9514,22.1979,193573.0444974,0
+BRC.US,D,20080211,000000,22.2434,22.5997,21.6,22.28,201727.99750038,0
+BRC.US,D,20080212,000000,22.3582,22.9957,22.2355,22.5691,275373.12313285,0
+BRC.US,D,20080213,000000,22.8432,23.5124,22.6898,23.4143,268185.00487018,0
+BRC.US,D,20080214,000000,23.5045,23.7183,22.3018,22.5691,226186.79484951,0
+BRC.US,D,20080215,000000,22.4315,22.6829,21.9336,22.4087,235734.91933304,0
+BRC.US,D,20080219,000000,22.776,22.8195,21.5505,21.7317,375972.42940449,0
+BRC.US,D,20080220,000000,21.5188,22.7374,21.2922,22.7374,403281.21714279,0
+BRC.US,D,20080221,000000,22.8937,22.9957,21.7317,21.8326,674487.9594302,0
+BRC.US,D,20080222,000000,21.8257,22.0821,21.3466,21.8257,545875.7026052,0
+BRC.US,D,20080225,000000,21.8326,22.9581,21.8326,22.7977,572310.60105367,0
+BRC.US,D,20080226,000000,22.677,23.1412,22.5691,23.0115,720116.09340277,0
+BRC.US,D,20080227,000000,22.8195,23.7183,22.7136,23.5658,460132.51426081,0
+BRC.US,D,20080228,000000,23.3777,23.5045,22.9403,23.3827,588116.37901843,0
+BRC.US,D,20080229,000000,23.0185,23.3907,22.776,23.255,930264.7466613,0
+BRC.US,D,20080303,000000,23.1926,23.6192,23.0115,23.5886,568885.7632588,0
+BRC.US,D,20080304,000000,23.2897,23.5599,22.9086,23.1926,468550.13918906,0
+BRC.US,D,20080305,000000,23.2154,23.6559,23.1482,23.3223,367490.14677155,0
+BRC.US,D,20080306,000000,23.2471,23.4896,22.7898,22.9254,576124.39535325,0
+BRC.US,D,20080307,000000,22.8136,23.3303,22.8136,22.9491,362293.28375776,0
+BRC.US,D,20080310,000000,23.0778,23.2075,22.5195,22.5691,367294.15310424,0
+BRC.US,D,20080311,000000,23.255,24.2647,23.255,24.1132,396879.09410267,0
+BRC.US,D,20080312,000000,24.2281,25.0565,24.0588,24.1746,358164.28314786,0
+BRC.US,D,20080313,000000,24.3349,25.4505,23.9222,25.2386,606636.77030321,0
+BRC.US,D,20080314,000000,25.4079,25.6118,24.2281,24.5784,483671.95987149,0
+BRC.US,D,20080317,000000,23.84,25.1169,23.5361,24.424,323239.01985338,0
+BRC.US,D,20080318,000000,24.9634,25.7394,24.5002,25.4732,395367.72025573,0
+BRC.US,D,20080319,000000,25.7187,25.9355,24.5566,24.5566,328705.62672889,0
+BRC.US,D,20080320,000000,24.9486,25.2515,24.2647,24.7892,1042427.6793046,0
+BRC.US,D,20080324,000000,24.9407,25.9691,24.8982,25.686,377941.45856737,0
+BRC.US,D,20080325,000000,25.7394,25.9593,25.4267,25.7712,259061.19657361,0
+BRC.US,D,20080326,000000,25.6039,25.8563,25.4425,25.8563,216058.77157709,0
+BRC.US,D,20080327,000000,25.8563,25.8563,24.9486,25.0357,263273.03986764,0
+BRC.US,D,20080328,000000,25.1169,25.4791,24.9981,25.1031,252994.48537652,0
+BRC.US,D,20080331,000000,25.0565,25.8494,24.8308,25.4208,210366.87301184,0
+BRC.US,D,20080401,000000,25.695,25.9513,25.3218,25.8563,419761.85990018,0
+BRC.US,D,20080402,000000,25.7118,26.0037,25.5593,25.8563,463289.62874723,0
+BRC.US,D,20080403,000000,25.6613,25.9355,25.5138,25.8563,336393.8319262,0
+BRC.US,D,20080404,000000,25.8266,25.9048,25.6514,25.8563,687109.34543939,0
+BRC.US,D,20080407,000000,25.8622,25.8622,25.6267,25.7118,357565.18910291,0
+BRC.US,D,20080408,000000,25.4505,25.7394,25.2386,25.7118,166878.50495357,0
+BRC.US,D,20080409,000000,25.695,25.695,24.7803,25.004,220535.30734967,0
+BRC.US,D,20080410,000000,25.0427,25.6435,24.918,25.5524,228425.56787411,0
+BRC.US,D,20080411,000000,25.2584,25.2742,24.5566,24.6051,206461.1435384,0
+BRC.US,D,20080414,000000,24.5566,24.8813,24.424,24.621,177730.89657374,0
+BRC.US,D,20080415,000000,24.8308,25.2258,24.5566,25.0763,201240.03388535,0
+BRC.US,D,20080416,000000,25.3703,25.8622,25.306,25.8563,315846.82571031,0
+BRC.US,D,20080417,000000,25.7038,25.8266,25.5207,25.6197,155245.16949405,0
+BRC.US,D,20080418,000000,26.0117,26.0117,25.7246,25.8563,445074.34100643,0
+BRC.US,D,20080421,000000,25.6613,25.8177,25.2742,25.5959,242674.50954334,0
+BRC.US,D,20080422,000000,25.4732,25.5375,24.432,24.7378,493829.28116634,0
+BRC.US,D,20080423,000000,24.8526,25.0843,24.3735,25.0843,262516.34266753,0
+BRC.US,D,20080424,000000,25.1465,25.7306,24.2943,25.4138,303037.52824689,0
+BRC.US,D,20080425,000000,25.5593,25.8563,25.1169,25.6267,191477.73075506,0
+BRC.US,D,20080428,000000,25.5742,25.8563,25.3861,25.8563,311778.44169855,0
+BRC.US,D,20080429,000000,25.8563,25.8563,25.5049,25.7118,253946.16596731,0
+BRC.US,D,20080430,000000,25.8424,26.2572,25.4791,25.8177,492437.11996241,0
+BRC.US,D,20080501,000000,25.8494,26.5918,25.8335,26.5017,330961.5744563,0
+BRC.US,D,20080502,000000,26.5918,26.5996,25.8622,26.0651,337826.40419555,0
+BRC.US,D,20080505,000000,26.1602,26.3037,25.8979,26.0443,206038.8479047,0
+BRC.US,D,20080506,000000,25.8424,26.2789,25.5881,25.9959,197734.37395965,0
+BRC.US,D,20080507,000000,26.0651,26.7214,25.5524,25.6118,361567.90513336,0
+BRC.US,D,20080508,000000,25.7394,25.786,25.3614,25.5524,169781.02972781,0
+BRC.US,D,20080509,000000,25.3614,25.9959,25.2188,25.8424,153398.38380407,0
+BRC.US,D,20080512,000000,25.7394,26.0919,25.4564,25.7781,713017.88976068,0
+BRC.US,D,20080513,000000,25.8701,26.0265,25.4791,25.7394,522880.79610114,0
+BRC.US,D,20080514,000000,25.7306,25.8563,25.4643,25.4881,372788.03744891,0
+BRC.US,D,20080515,000000,25.4425,25.8771,25.3485,25.7712,319421.18444726,0
+BRC.US,D,20080516,000000,25.9355,26.175,24.9724,25.4425,391517.55599726,0
+BRC.US,D,20080519,000000,25.3861,25.6355,25.2327,25.3396,312475.53257715,0
+BRC.US,D,20080520,000000,25.1693,25.5524,24.8744,25.5049,278568.62813141,0
+BRC.US,D,20080521,000000,26.3116,26.9174,25.5593,25.9207,675655.83922102,0
+BRC.US,D,20080522,000000,26.0651,27.6727,26.0374,27.3222,513462.99730359,0
+BRC.US,D,20080523,000000,27.2985,28.312,27.2985,28.2071,521467.41908786,0
+BRC.US,D,20080527,000000,28.2902,29.0257,28.1992,28.6981,452793.86477944,0
+BRC.US,D,20080528,000000,28.9257,29.291,28.5902,28.8505,255964.69868533,0
+BRC.US,D,20080529,000000,28.7456,29.4415,28.706,29.1484,332690.1577799,0
+BRC.US,D,20080530,000000,29.1168,29.4593,28.9178,29.4345,357431.83258701,0
+BRC.US,D,20080602,000000,29.4345,29.4345,28.6051,29.2158,383373.71603727,0
+BRC.US,D,20080603,000000,29.3909,29.4593,28.5159,28.903,384759.81558138,0
+BRC.US,D,20080604,000000,28.8426,29.2534,28.5337,29.0683,402467.94445109,0
+BRC.US,D,20080605,000000,29.093,29.7265,29.0683,29.6879,360332.33680796,0
+BRC.US,D,20080606,000000,29.4415,29.6474,28.6139,28.6812,273563.71767838,0
+BRC.US,D,20080609,000000,28.6694,29.2227,28.5337,29.0544,300530.0216372,0
+BRC.US,D,20080610,000000,28.7822,29.3603,28.5971,29.1792,391248.82241218,0
+BRC.US,D,20080611,000000,29.0475,29.2534,28.6051,28.6051,365155.39746657,0
+BRC.US,D,20080612,000000,28.8673,29.4681,28.8673,29.1416,318639.23033126,0
+BRC.US,D,20080613,000000,29.3979,29.5345,28.6624,29.2376,357131.78042622,0
+BRC.US,D,20080616,000000,29.188,29.3603,28.8673,29.3058,445134.95760457,0
+BRC.US,D,20080617,000000,29.2158,29.3375,28.7139,28.8347,382938.2868073,0
+BRC.US,D,20080618,000000,28.7308,28.8891,28.2319,28.706,269683.24512085,0
+BRC.US,D,20080619,000000,28.7139,28.8743,28.1269,28.8673,315325.52296632,0
+BRC.US,D,20080620,000000,28.7526,28.9584,28.0359,28.4477,656159.52070621,0
+BRC.US,D,20080623,000000,28.5704,28.6278,27.9795,28.1111,238188.88128105,0
+BRC.US,D,20080624,000000,27.5657,28.0359,27.0114,27.4588,411633.17408972,0
+BRC.US,D,20080625,000000,27.4826,27.93,27.3687,27.7103,570127.39324402,0
+BRC.US,D,20080626,000000,27.4518,27.4518,26.4927,26.5828,306225.961309,0
+BRC.US,D,20080627,000000,26.5918,26.7363,26.0651,26.4551,679823.23034307,0
+BRC.US,D,20080630,000000,26.471,27.0204,26.2334,26.2572,382940.30736058,0
+BRC.US,D,20080701,000000,26.0325,26.4235,25.7781,26.3185,483004.16701533,0
+BRC.US,D,20080702,000000,26.2572,26.4927,25.4336,25.5375,499410.04930168,0
+BRC.US,D,20080703,000000,25.6514,26.2958,25.5742,25.8771,234999.43794229,0
+BRC.US,D,20080707,000000,26.0651,26.2126,25.306,25.4732,441840.4454957,0
+BRC.US,D,20080708,000000,25.3485,26.5828,25.1387,26.5314,577112.44590292,0
+BRC.US,D,20080709,000000,26.5918,26.7145,25.4267,25.5445,401654.67175939,0
+BRC.US,D,20080710,000000,25.4564,26.6224,25.3485,26.3719,304431.71000409,0
+BRC.US,D,20080711,000000,26.0919,26.3561,25.7246,26.1116,626649.34017883,0
+BRC.US,D,20080714,000000,26.2869,26.661,25.8494,26.0562,469463.42926769,0
+BRC.US,D,20080715,000000,25.7246,25.9265,24.8427,25.0843,994660.78969437,0
+BRC.US,D,20080716,000000,25.1783,26.7145,24.0746,26.5768,1063296.9637673,0
+BRC.US,D,20080717,000000,26.8451,26.8451,26.3116,26.6531,559505.34469678,0
+BRC.US,D,20080718,000000,26.4313,27.0778,26.4313,26.9035,456352.05909021,0
+BRC.US,D,20080721,000000,27.1064,27.2084,26.668,27.1549,295492.78233184,0
+BRC.US,D,20080722,000000,27.051,27.8409,27.0204,27.8112,378238.47989825,0
+BRC.US,D,20080723,000000,27.7637,27.922,27.2539,27.5499,299915.77344273,0
+BRC.US,D,20080724,000000,27.6805,27.9854,27.0025,27.0282,290091.84343765,0
+BRC.US,D,20080725,000000,27.043,27.8409,27.043,27.5202,338019.36703296,0
+BRC.US,D,20080728,000000,27.3757,27.4123,26.5828,27.0025,292412.44886974,0
+BRC.US,D,20080729,000000,27.1688,27.7924,27.0025,27.5281,350634.69138235,0
+BRC.US,D,20080730,000000,27.7716,28.2556,27.535,28.2388,324796.86642555,0
+BRC.US,D,20080731,000000,27.9795,28.6051,27.7855,27.8834,434359.3470087,0
+BRC.US,D,20080801,000000,27.8974,27.9913,27.0936,27.2707,362333.69482319,0
+BRC.US,D,20080804,000000,27.2539,27.7181,26.8817,27.3143,294349.14918028,0
+BRC.US,D,20080805,000000,27.5786,28.0943,27.543,28.0359,221678.94050123,0
+BRC.US,D,20080806,000000,28.0151,28.1447,27.5122,28.0675,368551.94751563,0
+BRC.US,D,20080807,000000,27.8626,28.5061,27.5281,28.4556,293333.82116146,0
+BRC.US,D,20080808,000000,28.4763,29.4415,28.2319,29.0337,397741.87034951,0
+BRC.US,D,20080811,000000,29.0257,30.358,28.7604,30.1611,346311.71765839,0
+BRC.US,D,20080812,000000,30.1264,30.4174,29.9591,30.1749,262833.56953114,0
+BRC.US,D,20080813,000000,29.4345,29.967,28.6912,29.6552,477456.73800897,0
+BRC.US,D,20080814,000000,29.4137,29.8769,29.3217,29.6968,279036.38621372,0
+BRC.US,D,20080815,000000,29.8701,30.1442,29.1088,29.4345,347066.39430523,0
+BRC.US,D,20080818,000000,29.6364,29.8769,29.3137,29.6058,254574.55803468,0
+BRC.US,D,20080819,000000,29.4137,29.5958,29.0544,29.4059,297058.7111171,0
+BRC.US,D,20080820,000000,29.4593,29.8611,28.8594,29.1088,347235.11050338,0
+BRC.US,D,20080821,000000,28.8505,29.0197,28.409,28.4477,420217.49466285,0
+BRC.US,D,20080822,000000,28.6278,28.9327,28.4635,28.8178,347727.11522494,0
+BRC.US,D,20080825,000000,28.7762,28.796,27.635,27.922,398288.43000939,0
+BRC.US,D,20080826,000000,27.8468,28.1606,27.6727,27.922,208399.86440222,0
+BRC.US,D,20080827,000000,27.9854,28.5575,27.7924,28.2646,306362.34865482,0
+BRC.US,D,20080828,000000,28.319,28.7386,28.215,28.6535,236490.60625651,0
+BRC.US,D,20080829,000000,28.5902,28.5902,27.8696,27.9142,214789.86412271,0
+BRC.US,D,20080902,000000,28.3022,29.291,27.444,27.7103,350144.70721406,0
+BRC.US,D,20080903,000000,27.7181,28.2467,27.5786,27.7855,386703.58782838,0
+BRC.US,D,20080904,000000,27.5202,27.6727,26.4551,26.569,325660.65294904,0
+BRC.US,D,20080905,000000,26.5017,26.668,25.884,26.2958,346639.04728835,0
+BRC.US,D,20080908,000000,26.957,27.436,26.3353,26.9876,458556.4827092,0
+BRC.US,D,20080909,000000,27.051,27.3281,26.2423,26.2423,248233.05159269,0
+BRC.US,D,20080910,000000,26.661,27.1154,26.1196,26.1978,403556.01238769,0
+BRC.US,D,20080911,000000,25.9959,26.274,25.7554,26.0186,576924.53444869,0
+BRC.US,D,20080912,000000,25.8018,26.2651,25.7949,26.2651,617361.86706728,0
+BRC.US,D,20080915,000000,25.6613,26.5086,25.6514,25.7464,476041.34044242,0
+BRC.US,D,20080916,000000,25.2584,27.1064,25.1099,27.1064,708690.87493019,0
+BRC.US,D,20080917,000000,25.8563,25.9127,24.3349,24.3735,903118.61346135,0
+BRC.US,D,20080918,000000,25.0565,27.4688,25.0565,26.9876,1279777.0207014,0
+BRC.US,D,20080919,000000,28.0072,30.0314,27.2005,28.6624,1398782.5569981,0
+BRC.US,D,20080922,000000,28.4763,29.0544,27.1945,27.3964,549255.07795146,0
+BRC.US,D,20080923,000000,27.5202,27.6499,26.9035,26.9035,526987.57062506,0
+BRC.US,D,20080924,000000,27.058,27.5122,26.8887,26.9342,527492.70894289,0
+BRC.US,D,20080925,000000,27.1688,27.4826,26.6907,27.1945,288786.56602438,0
+BRC.US,D,20080926,000000,26.7363,27.6429,26.5918,27.3687,413167.78429928,0
+BRC.US,D,20080929,000000,26.8203,27.0114,25.6197,25.8563,523009.10123387,0
+BRC.US,D,20080930,000000,26.2869,27.058,25.8424,26.8283,478673.1110783,0
+BRC.US,D,20081001,000000,26.7056,27.4292,26.4313,27.344,467279.21118141,0
+BRC.US,D,20081002,000000,27.0936,27.0936,25.7712,25.8563,606717.59243405,0
+BRC.US,D,20081003,000000,26.3037,26.7976,25.306,25.7118,966453.86602698,0
+BRC.US,D,20081006,000000,25.004,25.3485,22.7056,24.1746,879600.38366001,0
+BRC.US,D,20081007,000000,24.5566,25.0189,23.4351,23.4351,743543.3983069,0
+BRC.US,D,20081008,000000,22.5383,24.3656,20.9576,23.1412,1014360.173813,0
+BRC.US,D,20081009,000000,23.5599,23.8569,21.3872,21.3872,751279.08650608,0
+BRC.US,D,20081010,000000,21.3704,23.2689,20.0826,23.0927,1166483.5885029,0
+BRC.US,D,20081013,000000,23.6044,24.2349,22.7205,24.0666,1152728.6721084,0
+BRC.US,D,20081014,000000,24.8606,25.2446,22.8136,23.4143,430076.78435017,0
+BRC.US,D,20081015,000000,22.9819,23.1788,21.2081,21.2081,572176.23426112,0
+BRC.US,D,20081016,000000,20.9438,22.9017,20.0153,22.7136,1373296.3083105,0
+BRC.US,D,20081017,000000,21.8326,23.6628,21.3139,22.1652,556173.45235241,0
+BRC.US,D,20081020,000000,22.4226,23.5748,22.3503,23.5748,360369.71704349,0
+BRC.US,D,20081021,000000,23.2897,23.3223,22.1435,22.4711,478435.69606892,0
+BRC.US,D,20081022,000000,21.888,22.0514,20.6755,21.0932,457541.15469036,0
+BRC.US,D,20081023,000000,21.2595,21.8178,19.5798,20.9744,438980.35234018,0
+BRC.US,D,20081024,000000,19.2096,20.538,18.2505,19.5877,521795.75899445,0
+BRC.US,D,20081027,000000,19.3076,20.2044,19.0106,19.1473,300061.25327826,0
+BRC.US,D,20081028,000000,19.5175,20.8211,18.5118,20.8131,564660.78636851,0
+BRC.US,D,20081029,000000,20.7873,22.7056,20.7873,21.5743,507583.1872841,0
+BRC.US,D,20081030,000000,22.1811,22.8759,21.7643,22.768,366698.08988921,0
+BRC.US,D,20081031,000000,22.7422,23.5748,22.3018,23.5748,484673.14401742,0
+BRC.US,D,20081103,000000,23.543,23.9311,23.0858,23.2986,366792.04561632,0
+BRC.US,D,20081104,000000,23.4955,24.0816,23.063,23.6262,355412.28959234,0
+BRC.US,D,20081105,000000,23.3085,23.7787,22.1523,22.288,400757.54610693,0
+BRC.US,D,20081106,000000,22.1049,22.6235,21.1467,21.4426,557470.64755258,0
+BRC.US,D,20081107,000000,21.7,22.4315,21.3139,22.2741,305200.53052382,0
+BRC.US,D,20081110,000000,22.8056,23.1926,21.3209,21.6633,417334.16514471,0
+BRC.US,D,20081111,000000,21.4278,21.7792,20.0826,20.3419,625468.32679175,0
+BRC.US,D,20081112,000000,19.9371,19.9371,18.9492,19.267,780994.3531905,0
+BRC.US,D,20081113,000000,19.368,20.4311,18.2505,20.4311,1059543.7860659,0
+BRC.US,D,20081114,000000,20.0539,20.7963,18.6999,18.7285,837987.08903752,0
+BRC.US,D,20081117,000000,18.5741,18.6463,18.0138,18.0466,1006682.071382,0
+BRC.US,D,20081118,000000,17.3002,17.4527,16.3955,17.0339,1003074.3735161,0
+BRC.US,D,20081119,000000,16.7162,16.9577,15.5274,15.6453,1112628.7718862,0
+BRC.US,D,20081120,000000,13.0182,13.916,11.5572,12.456,2020386.5756584,0
+BRC.US,D,20081121,000000,12.746,13.818,12.2639,13.818,1079342.1772947,0
+BRC.US,D,20081124,000000,13.9903,14.2298,13.4231,13.9011,796011.10510283,0
+BRC.US,D,20081125,000000,14.0526,14.4029,13.5685,14.2961,1218693.6747567,0
+BRC.US,D,20081126,000000,14.0764,15.3988,13.8091,15.3077,759361.29959129,0
+BRC.US,D,20081128,000000,15.1335,15.7531,15.1335,15.7037,265505.75123243,0
+BRC.US,D,20081201,000000,15.2859,15.3671,14.1426,14.2575,1161913.0970031,0
+BRC.US,D,20081202,000000,14.5406,15.2077,14.3803,15.2077,628458.74563328,0
+BRC.US,D,20081203,000000,14.8187,16.0947,14.8187,15.9244,987313.04772328,0
+BRC.US,D,20081204,000000,15.7037,16.4945,15.3671,15.8264,911118.99413908,0
+BRC.US,D,20081205,000000,15.6363,16.542,15.4294,16.347,976772.83158353,0
+BRC.US,D,20081208,000000,16.732,17.2606,16.6311,17.1576,994500.1557093,0
+BRC.US,D,20081209,000000,16.8963,17.6348,16.5479,17.2072,1309688.2810532,0
+BRC.US,D,20081210,000000,17.026,17.7041,17.026,17.6348,840355.17747149,0
+BRC.US,D,20081211,000000,17.4527,17.8268,17.2378,17.5288,1095196.448538,0
+BRC.US,D,20081212,000000,17.119,17.6635,16.6133,17.4606,782917.91990479,0
+BRC.US,D,20081215,000000,17.6882,17.8644,16.5777,16.9271,917487.77805022,0
+BRC.US,D,20081216,000000,17.229,17.8011,16.7242,17.7417,922837.192836,0
+BRC.US,D,20081217,000000,17.4606,18.4296,17.2745,17.8407,775971.25775804,0
+BRC.US,D,20081218,000000,17.7911,18.0228,17.0389,17.4349,657150.60208579,0
+BRC.US,D,20081219,000000,18.007,18.2979,17.5506,17.6961,1073358.3087817,0
+BRC.US,D,20081222,000000,17.8179,18.0911,16.6044,17.2666,649640.20557635,0
+BRC.US,D,20081223,000000,17.4131,17.6417,16.7162,16.9359,635921.65914084,0
+BRC.US,D,20081224,000000,16.9122,17.0339,16.5015,16.8053,283887.73461811,0
+BRC.US,D,20081226,000000,16.9122,17.2072,16.6538,17.1398,256338.50104052,0
+BRC.US,D,20081229,000000,17.1112,17.3239,16.3955,16.742,325600.0363509,0
+BRC.US,D,20081230,000000,16.8736,17.712,16.5777,17.7041,504495.78188555,0
+BRC.US,D,20081231,000000,17.7911,18.3791,17.7041,18.2109,425268.87784111,0
+BRC.US,D,20090102,000000,18.2277,18.883,17.7525,18.6236,540547.50362877,0
+BRC.US,D,20090105,000000,18.7523,18.8592,18.3504,18.582,550161.29609364,0
+BRC.US,D,20090106,000000,18.7592,19.1561,18.5286,18.9058,753144.0571755,0
+BRC.US,D,20090107,000000,18.496,18.496,17.6566,17.9149,513512.50085874,0
+BRC.US,D,20090108,000000,17.7457,18.2197,17.5952,17.8327,663075.87455388,0
+BRC.US,D,20090109,000000,17.8268,17.9664,16.9577,17.1488,973899.60483173,0
+BRC.US,D,20090112,000000,17.0627,17.2072,16.4341,16.6212,590155.11726918,0
+BRC.US,D,20090113,000000,16.5965,17.0389,16.5173,16.7894,536117.44058144,0
+BRC.US,D,20090114,000000,16.8963,16.8963,16.0045,16.347,625479.43983474,0
+BRC.US,D,20090115,000000,16.347,16.5569,15.5354,16.343,652421.4971543,0
+BRC.US,D,20090116,000000,16.5845,16.5845,15.5878,16.2055,563171.63860756,0
+BRC.US,D,20090120,000000,15.9847,15.9847,15.2077,15.3453,552260.65094252,0
+BRC.US,D,20090121,000000,15.5502,16.8597,15.4294,16.8439,844973.15197305,0
+BRC.US,D,20090122,000000,16.4856,16.6212,15.6729,16.1015,417166.45922318,0
+BRC.US,D,20090123,000000,15.6511,16.5083,15.3671,16.0867,251347.73446041,0
+BRC.US,D,20090126,000000,16.0619,16.8667,15.9669,16.3362,453934.46710109,0
+BRC.US,D,20090127,000000,16.3787,16.7242,16.2976,16.5628,329153.17927848,0
+BRC.US,D,20090128,000000,16.8202,17.2666,16.6766,17.0864,308734.47819533,0
+BRC.US,D,20090129,000000,16.6212,17.0033,16.2282,16.4153,227564.81218053,0
+BRC.US,D,20090130,000000,16.5905,16.6934,15.8016,15.9124,302710.19861693,0
+BRC.US,D,20090202,000000,15.6591,16.2896,15.5146,16.1649,363713.73270749,0
+BRC.US,D,20090203,000000,16.1144,16.4094,15.7472,16.1213,409858.11804088,0
+BRC.US,D,20090204,000000,16.1738,16.837,16.1213,16.3866,340321.78748562,0
+BRC.US,D,20090205,000000,16.3362,17.0557,16.3362,16.7242,660719.90943954,0
+BRC.US,D,20090206,000000,16.6212,17.613,16.6212,17.5506,470181.73595564,0
+BRC.US,D,20090209,000000,17.512,17.6486,17.229,17.3833,351869.24943111,0
+BRC.US,D,20090210,000000,17.3091,17.6566,16.354,16.4638,515758.34581979,0
+BRC.US,D,20090211,000000,16.6133,16.9359,16.2352,16.5083,500071.78049803,0
+BRC.US,D,20090212,000000,15.9847,16.5015,15.477,16.3628,909388.3902622,0
+BRC.US,D,20090213,000000,16.4341,16.7816,16.1144,16.3362,540600.03801383,0
+BRC.US,D,20090217,000000,15.8372,15.8372,15.2939,15.4294,520969.35270648,0
+BRC.US,D,20090218,000000,15.477,15.6363,15.084,15.1651,590807.75597581,0
+BRC.US,D,20090219,000000,15.4206,15.468,14.8257,15.0642,517517.23744246,0
+BRC.US,D,20090220,000000,14.0615,15.2543,13.5685,14.9514,1073046.1333014,0
+BRC.US,D,20090223,000000,15.0562,15.1651,13.3538,13.5745,1130425.8050998,0
+BRC.US,D,20090224,000000,13.8091,14.1664,13.5745,14.0764,854568.75945847,0
+BRC.US,D,20090225,000000,13.9903,14.0842,12.8886,13.0182,902283.11468366,0
+BRC.US,D,20090226,000000,13.3221,13.4141,12.9747,12.9846,443842.81378756,0
+BRC.US,D,20090227,000000,12.7381,13.3162,12.7153,13.0261,520682.43414196,0
+BRC.US,D,20090302,000000,12.8282,12.8578,11.9373,12.0314,728084.14522815,0
+BRC.US,D,20090303,000000,12.2877,12.4302,11.7789,11.9611,971646.68793424,0
+BRC.US,D,20090304,000000,12.2471,12.556,12.0522,12.3204,625832.02638059,0
+BRC.US,D,20090305,000000,11.9472,12.1452,11.4968,11.5503,539293.75032393,0
+BRC.US,D,20090306,000000,11.7383,11.7473,10.9425,11.2741,521462.36770468,0
+BRC.US,D,20090309,000000,11.2543,11.4968,11.0415,11.1068,629116.43572308,0
+BRC.US,D,20090310,000000,11.4315,11.9908,11.2831,11.9373,925147.69550173,0
+BRC.US,D,20090311,000000,11.9769,12.2719,11.7383,11.8849,456343.97687712,0
+BRC.US,D,20090312,000000,11.7859,12.6055,11.4602,12.5738,600329.61326683,0
+BRC.US,D,20090313,000000,12.6055,13.0004,12.4659,12.8886,467094.33055708,0
+BRC.US,D,20090316,000000,12.8578,13.2686,12.5936,12.6461,547713.39580546,0
+BRC.US,D,20090317,000000,12.6055,12.9519,12.3748,12.9519,523361.68777971,0
+BRC.US,D,20090318,000000,12.7243,13.5111,12.5936,13.3538,648127.82145278,0
+BRC.US,D,20090319,000000,13.5191,13.5547,12.9806,13.0419,415837.9454473,0
+BRC.US,D,20090320,000000,13.2172,13.2172,12.7609,12.9598,869249.08925113,0
+BRC.US,D,20090323,000000,13.3072,13.8418,13.238,13.8418,584461.19815065,0
+BRC.US,D,20090324,000000,13.6101,13.8091,13.1459,13.1617,605610.32924138,0
+BRC.US,D,20090325,000000,13.331,13.6794,12.8192,13.2598,655652.36183511,0
+BRC.US,D,20090326,000000,13.5191,14.105,13.339,14.0981,573204.69587622,0
+BRC.US,D,20090327,000000,13.8418,13.9843,13.5973,13.6646,315331.58462614,0
+BRC.US,D,20090330,000000,13.2083,13.4379,12.7609,13.0489,404329.88429059,0
+BRC.US,D,20090331,000000,13.0321,13.8418,13.0321,13.4052,381734.03705761,0
+BRC.US,D,20090401,000000,13.1538,13.6874,12.944,13.6576,296123.19495249,0
+BRC.US,D,20090402,000000,14.0526,14.8187,13.9903,14.6524,695558.28894335,0
+BRC.US,D,20090403,000000,14.6524,14.8415,14.5574,14.8415,398815.79441321,0
+BRC.US,D,20090406,000000,14.6604,14.8117,14.3723,14.7534,400184.71925451,0
+BRC.US,D,20090407,000000,14.4485,14.4545,14.0526,14.0842,422606.79890617,0
+BRC.US,D,20090408,000000,14.0071,14.3337,13.6052,13.7784,602009.70331192,0
+BRC.US,D,20090409,000000,14.1734,14.6752,14.0229,14.6663,630169.14397744,0
+BRC.US,D,20090413,000000,14.6663,14.6663,14.105,14.5,460067.85655613,0
+BRC.US,D,20090414,000000,14.2298,14.4792,13.9615,14.1664,315200.2486635,0
+BRC.US,D,20090415,000000,14.0981,14.4921,14.0526,14.4713,360245.45301729,0
+BRC.US,D,20090416,000000,14.5852,14.982,14.2961,14.6088,490320.59041072,0
+BRC.US,D,20090417,000000,14.6276,14.9197,14.4545,14.7841,801566.61632228,0
+BRC.US,D,20090420,000000,14.3803,14.4634,13.8645,14.0229,392566.22314506,0
+BRC.US,D,20090421,000000,13.916,14.692,13.916,14.6228,420198.29940678,0
+BRC.US,D,20090422,000000,14.3258,15.1335,14.2961,14.7306,702809.04435743,0
+BRC.US,D,20090423,000000,14.6999,14.7306,14.105,14.3337,415482.32807155,0
+BRC.US,D,20090424,000000,14.5406,15.2453,14.4247,15.0345,539730.18983053,0
+BRC.US,D,20090427,000000,14.8257,14.9197,14.3585,14.5663,638651.42661036,0
+BRC.US,D,20090428,000000,14.3505,14.89,14.2149,14.6524,440618.01076657,0
+BRC.US,D,20090429,000000,14.7534,15.6511,14.6435,15.6195,572620.75598081,0
+BRC.US,D,20090430,000000,15.8333,16.5777,15.6511,16.0194,665365.16141027,0
+BRC.US,D,20090501,000000,16.0194,16.5015,15.9194,16.2213,522102.88309169,0
+BRC.US,D,20090504,000000,16.257,16.9211,16.2134,16.837,676079.14513135,0
+BRC.US,D,20090505,000000,16.732,16.732,16.1283,16.3955,428277.48166208,0
+BRC.US,D,20090506,000000,16.6538,16.6707,16.1985,16.4489,267902.1274122,0
+BRC.US,D,20090507,000000,16.4489,16.8875,16.1283,16.7667,579247.16043405,0
+BRC.US,D,20090508,000000,16.9825,17.5288,16.8122,17.3982,351064.05895249,0
+BRC.US,D,20090511,000000,17.0339,17.1874,16.8518,16.9953,393804.82230037,0
+BRC.US,D,20090512,000000,17.0627,17.1804,16.5965,17.0181,354081.75526319,0
+BRC.US,D,20090513,000000,16.6618,16.8202,16.1283,16.2282,427243.96866381,0
+BRC.US,D,20090514,000000,16.3362,17.0458,16.3362,16.6618,355684.05400734,0
+BRC.US,D,20090515,000000,16.6479,16.9825,16.4034,16.5628,261952.60830484,0
+BRC.US,D,20090518,000000,16.7667,17.2913,16.639,17.2141,245705.33945029,0
+BRC.US,D,20090519,000000,17.1488,17.4744,16.8963,17.133,193202.27297211,0
+BRC.US,D,20090520,000000,18.481,20.4964,18.3712,19.745,1039278.6470313,0
+BRC.US,D,20090521,000000,19.7184,19.7718,18.1881,18.782,658751.89055329,0
+BRC.US,D,20090522,000000,18.8532,18.9414,18.3504,18.395,319401.98919117,0
+BRC.US,D,20090526,000000,18.2752,19.9747,18.2197,19.745,551848.45807518,0
+BRC.US,D,20090527,000000,19.6649,19.8935,19.0641,19.0779,312298.73416591,0
+BRC.US,D,20090528,000000,19.1918,19.358,18.3435,18.7741,444219.64697267,0
+BRC.US,D,20090529,000000,18.8978,19.2542,18.385,18.8444,484862.0657483,0
+BRC.US,D,20090601,000000,19.171,19.7114,19.0106,19.5353,364543.16982536,0
+BRC.US,D,20090602,000000,19.4669,19.9094,19.4145,19.5649,322527.78510188,0
+BRC.US,D,20090603,000000,19.4234,19.6293,19.073,19.4234,237431.17380431,0
+BRC.US,D,20090604,000000,19.4887,19.9311,19.1918,19.7184,297052.64945728,0
+BRC.US,D,20090605,000000,19.7184,19.7184,19.0859,19.459,402085.04960618,0
+BRC.US,D,20090608,000000,19.4076,19.7926,19.1918,19.5501,1032630.016492,0
+BRC.US,D,20090609,000000,19.7184,19.8174,19.4323,19.5501,709289.96897513,0
+BRC.US,D,20090610,000000,19.7926,19.9529,19.1473,19.7262,595795.49172602,0
+BRC.US,D,20090611,000000,19.9885,20.3637,19.7392,20.0232,280971.06597099,0
+BRC.US,D,20090612,000000,19.9015,20.2578,19.6342,20.1133,667465.52653578,0
+BRC.US,D,20090615,000000,19.8847,19.8847,19.1561,19.275,455391.2860097,0
+BRC.US,D,20090616,000000,19.3452,19.5125,18.3187,18.6395,789003.82635795,0
+BRC.US,D,20090617,000000,18.5919,18.8285,18.097,18.4722,470726.27506226,0
+BRC.US,D,20090618,000000,18.2821,18.8978,18.2029,18.7216,188564.09293783,0
+BRC.US,D,20090619,000000,19.0483,19.0483,18.2029,18.3187,502552.00963855,0
+BRC.US,D,20090622,000000,18.1218,18.1218,17.4893,17.5952,527241.1500606,0
+BRC.US,D,20090623,000000,17.7288,17.9584,17.5724,17.6813,504896.8617099,0
+BRC.US,D,20090624,000000,17.8951,18.2663,17.8644,17.9743,333415.5364043,0
+BRC.US,D,20090625,000000,17.9743,18.8285,17.7041,18.7879,481487.74178521,0
+BRC.US,D,20090626,000000,18.7137,19.0859,18.4009,19.0235,508323.72005803,0
+BRC.US,D,20090629,000000,18.8058,19.2314,18.6463,19.073,317901.72838723,0
+BRC.US,D,20090630,000000,19.073,19.26,18.9829,19.1007,312477.55313041,0
+BRC.US,D,20090701,000000,19.26,19.9589,19.1333,19.9371,576807.34235895,0
+BRC.US,D,20090702,000000,19.4521,19.6966,19.2007,19.2996,497354.13634813,0
+BRC.US,D,20090706,000000,19.1839,19.3828,18.975,19.1393,252717.66957835,0
+BRC.US,D,20090707,000000,19.0571,19.0641,18.2347,18.2425,401429.38006963,0
+BRC.US,D,20090708,000000,18.3435,18.5444,18.0466,18.489,457366.3768324,0
+BRC.US,D,20090709,000000,18.4474,18.6771,18.3653,18.385,163981.03156253,0
+BRC.US,D,20090710,000000,18.3039,18.5345,18.1346,18.4078,277347.2036789,0
+BRC.US,D,20090713,000000,18.5118,18.9106,18.0308,18.7285,379718.53516949,0
+BRC.US,D,20090714,000000,18.6849,18.9988,18.4722,18.7592,225097.71663627,0
+BRC.US,D,20090715,000000,18.9829,19.848,18.8662,19.8342,348287.81875773,0
+BRC.US,D,20090716,000000,19.7184,20.5162,19.6293,20.4479,288395.58896639,0
+BRC.US,D,20090717,000000,20.5023,20.6152,20.3331,20.4964,443004.28417998,0
+BRC.US,D,20090720,000000,20.6686,20.7963,20.137,20.3637,452725.16596821,0
+BRC.US,D,20090721,000000,20.5924,20.7666,20.2578,20.6448,258389.3626109,0
+BRC.US,D,20090722,000000,20.3261,21.0081,20.3261,20.7873,207214.80990861,0
+BRC.US,D,20090723,000000,20.723,21.6723,20.6072,21.4584,247047.99709907,0
+BRC.US,D,20090724,000000,21.3387,21.6891,21.2595,21.6891,432373.14314302,0
+BRC.US,D,20090727,000000,21.6891,21.8634,21.2922,21.7079,433114.68619358,0
+BRC.US,D,20090728,000000,21.6129,21.8178,21.2991,21.797,329293.60773084,0
+BRC.US,D,20090729,000000,21.6633,21.6633,21.1952,21.5188,540231.28704182,0
+BRC.US,D,20090730,000000,21.7554,22.479,21.7159,22.2504,261727.31661509,0
+BRC.US,D,20090731,000000,22.2187,22.7205,22.0899,22.3662,486846.24906071,0
+BRC.US,D,20090803,000000,22.479,22.8136,22.4711,22.6621,344198.21893661,0
+BRC.US,D,20090804,000000,22.4226,22.5315,22.2602,22.3582,316978.33554225,0
+BRC.US,D,20090805,000000,22.6087,22.6087,21.8257,21.9514,369778.42335131,0
+BRC.US,D,20090806,000000,22.0514,22.2117,21.4348,21.6198,293140.85832405,0
+BRC.US,D,20090807,000000,21.9781,22.5225,21.7317,22.3582,247875.41366368,0
+BRC.US,D,20090810,000000,22.1375,22.6443,22.1375,22.6364,183293.47972964,0
+BRC.US,D,20090811,000000,22.577,22.761,22.4553,22.6898,227106.14658794,0
+BRC.US,D,20090812,000000,22.6898,23.4659,22.6621,23.2006,266407.92826807,0
+BRC.US,D,20090813,000000,23.2234,23.3699,22.869,23.3619,196868.5668829,0
+BRC.US,D,20090814,000000,23.3965,23.4817,22.9491,23.1332,401924.41562111,0
+BRC.US,D,20090817,000000,22.6364,22.8432,22.1652,22.3721,213226.96616736,0
+BRC.US,D,20090818,000000,22.4404,22.577,22.28,22.3721,171158.03678219,0
+BRC.US,D,20090819,000000,22.1286,22.5195,21.9514,22.4869,531694.44947056,0
+BRC.US,D,20090820,000000,22.3108,22.6087,22.3108,22.4473,290632.34143772,0
+BRC.US,D,20090821,000000,22.671,23.2471,22.6621,23.1788,378199.07910946,0
+BRC.US,D,20090824,000000,23.1878,23.5213,23.0571,23.1698,144303.87352994,0
+BRC.US,D,20090825,000000,23.3699,23.5886,23.2234,23.2808,173888.81452836,0
+BRC.US,D,20090826,000000,23.1878,23.3827,22.776,23.0481,180860.73359099,0
+BRC.US,D,20090827,000000,23.156,23.2986,22.6621,23.1006,127861.62128471,0
+BRC.US,D,20090828,000000,23.3699,23.4065,22.5859,22.8829,195012.6887032,0
+BRC.US,D,20090831,000000,22.671,22.8522,22.3879,22.5315,245204.24223901,0
+BRC.US,D,20090901,000000,22.4949,22.9086,22.4226,22.5443,403556.01238769,0
+BRC.US,D,20090902,000000,22.5315,22.8432,22.4711,22.6235,378838.58421983,0
+BRC.US,D,20090903,000000,22.6522,22.8937,22.0673,22.6522,292425.58246601,0
+BRC.US,D,20090904,000000,22.6522,23.2006,22.4949,23.0778,229816.7188014,0
+BRC.US,D,20090908,000000,23.0778,23.3451,22.768,23.0858,333946.94191465,0
+BRC.US,D,20090909,000000,23.0927,23.5748,23.0254,23.4065,174139.363134,0
+BRC.US,D,20090910,000000,24.1419,25.1693,24.1419,25.1387,618300.4140618,0
+BRC.US,D,20090911,000000,23.8489,23.8489,22.6829,22.9819,1261254.6088634,0
+BRC.US,D,20090914,000000,22.7422,23.4065,22.4711,23.163,585363.37518628,0
+BRC.US,D,20090915,000000,23.1006,23.2738,22.5383,22.8829,499796.98525314,0
+BRC.US,D,20090916,000000,22.9017,23.1926,22.8829,23.0115,213885.66653381,0
+BRC.US,D,20090917,000000,23.0858,23.1926,22.8888,23.1006,299751.09835111,0
+BRC.US,D,20090918,000000,23.2738,23.5956,23.1926,23.2897,350324.5364552,0
+BRC.US,D,20090921,000000,23.1332,23.2808,22.8888,23.2412,194433.80019097,0
+BRC.US,D,20090922,000000,23.647,23.647,23.156,23.2322,155949.3323091,0
+BRC.US,D,20090923,000000,23.2006,23.2808,22.6443,22.677,201123.85207225,0
+BRC.US,D,20090924,000000,22.7056,22.8522,22.2355,22.2434,194741.93456484,0
+BRC.US,D,20090925,000000,22.1049,22.1049,21.5911,21.8722,576308.26570093,0
+BRC.US,D,20090928,000000,22.0603,22.5533,21.8634,22.5195,628141.51876968,0
+BRC.US,D,20090929,000000,22.4711,22.6235,22.28,22.4226,303255.74800019,0
+BRC.US,D,20090930,000000,22.5127,22.6146,21.7703,21.8396,487206.91781964,0
+BRC.US,D,20091001,000000,21.7643,21.7643,20.9992,21.025,324677.65378255,0
+BRC.US,D,20091002,000000,20.8814,21.1249,20.6152,20.8033,511870.8013258,0
+BRC.US,D,20091005,000000,20.9101,20.9101,20.3637,20.6448,564637.55000589,0
+BRC.US,D,20091006,000000,20.8438,21.2763,20.73,21.0724,434873.57781625,0
+BRC.US,D,20091007,000000,20.8507,20.9922,20.5844,20.7527,211459.99233161,0
+BRC.US,D,20091008,000000,21.3625,21.3981,20.919,20.9279,526943.11845309,0
+BRC.US,D,20091009,000000,21.1338,21.4278,20.9864,21.3872,369991.59172143,0
+BRC.US,D,20091012,000000,21.6267,21.7,21.3872,21.512,132058.31042921,0
+BRC.US,D,20091013,000000,21.5426,21.5426,20.9992,21.1645,150067.50173633,0
+BRC.US,D,20091014,000000,21.3704,21.6059,21.2387,21.5357,202461.45833786,0
+BRC.US,D,20091015,000000,21.4278,21.6129,21.3872,21.6059,287625.75817002,0
+BRC.US,D,20091016,000000,22.0306,22.0306,21.3793,21.802,641485.25257337,0
+BRC.US,D,20091019,000000,21.8554,22.381,21.6267,22.0514,521183.53135324,0
+BRC.US,D,20091020,000000,22.0603,22.1286,21.6891,22.0603,567653.22576331,0
+BRC.US,D,20091021,000000,22.1137,22.4018,21.994,22.1652,491984.51602964,0
+BRC.US,D,20091022,000000,22.0673,22.5533,21.7079,22.3186,364951.32158617,0
+BRC.US,D,20091023,000000,22.4711,22.5443,22.0969,22.1523,398588.48217018,0
+BRC.US,D,20091026,000000,22.1286,22.671,21.9336,22.1523,342829.2940953,0
+BRC.US,D,20091027,000000,22.1652,22.4315,22.0237,22.1207,338325.48085356,0
+BRC.US,D,20091028,000000,22.0148,22.2602,21.4426,21.5911,550291.62177964,0
+BRC.US,D,20091029,000000,21.6821,21.8257,21.3793,21.4902,630367.15819802,0
+BRC.US,D,20091030,000000,21.2922,21.3981,20.5448,20.5924,552204.07545092,0
+BRC.US,D,20091102,000000,20.6686,20.8665,20.0292,20.3558,310654.00380307,0
+BRC.US,D,20091103,000000,20.243,20.9022,20.1212,20.8577,347605.88202866,0
+BRC.US,D,20091104,000000,20.9279,21.0724,20.531,20.6448,424590.98221859,0
+BRC.US,D,20091105,000000,20.7815,21.6059,20.7725,21.5268,247648.10142065,0
+BRC.US,D,20091106,000000,21.2595,21.802,21.2309,21.3922,171602.55850189,0
+BRC.US,D,20091109,000000,21.5664,21.9781,21.5664,21.9336,186136.39818236,0
+BRC.US,D,20091110,000000,21.8802,22.1137,21.5594,21.8108,172253.17665524,0
+BRC.US,D,20091111,000000,22.0821,22.1593,21.5357,21.9692,271063.28300515,0
+BRC.US,D,20091112,000000,21.892,22.1711,21.1645,21.2309,249156.44443768,0
+BRC.US,D,20091113,000000,21.3625,22.1286,21.118,22.0673,516150.33315443,0
+BRC.US,D,20091116,000000,22.2939,23.2322,22.2434,23.1482,365547.3848012,0
+BRC.US,D,20091117,000000,23.0254,23.2471,22.5225,22.9403,307255.43320074,0
+BRC.US,D,20091118,000000,22.9333,23.0036,22.4404,22.8136,186960.78391706,0
+BRC.US,D,20091119,000000,23.8331,24.2121,23.0353,23.1332,412085.77802249,0
+BRC.US,D,20091120,000000,23.0353,23.3223,22.776,23.255,419967.95633384,0
+BRC.US,D,20091123,000000,23.3223,24.1587,23.3154,23.45,346477.40302664,0
+BRC.US,D,20091124,000000,23.5282,23.74,23.063,23.74,375910.80252971,0
+BRC.US,D,20091125,000000,23.7865,24.0242,23.5816,23.647,262697.18218532,0
+BRC.US,D,20091127,000000,22.8611,23.2471,22.7205,22.7205,127376.68849959,0
+BRC.US,D,20091130,000000,22.6364,22.6829,22.0148,22.5691,366368.73970599,0
+BRC.US,D,20091201,000000,22.8136,23.063,22.4404,22.7512,217059.95572302,0
+BRC.US,D,20091202,000000,22.7422,23.3619,22.6829,23.1085,241557.14358431,0
+BRC.US,D,20091203,000000,23.1926,23.45,23.0185,23.1254,253246.0442588,0
+BRC.US,D,20091204,000000,23.6192,24.032,23.1788,23.4896,257643.77845379,0
+BRC.US,D,20091207,000000,23.4817,23.8717,23.354,23.6351,130541.88519909,0
+BRC.US,D,20091208,000000,23.4223,23.551,23.0858,23.2075,295937.30405153,0
+BRC.US,D,20091209,000000,23.156,23.3451,22.9749,23.1006,740420.6332261,0
+BRC.US,D,20091210,000000,23.3303,23.3303,22.6087,22.7422,477164.76806126,0
+BRC.US,D,20091211,000000,22.9254,22.9669,22.2662,22.6146,326348.65133791,0
+BRC.US,D,20091214,000000,22.7056,22.7056,22.2266,22.6087,565723.59738922,0
+BRC.US,D,20091215,000000,22.5928,22.8888,22.4404,22.5027,505315.11623707,0
+BRC.US,D,20091216,000000,22.8432,22.8432,22.3721,22.5383,230891.65314173,0
+BRC.US,D,20091217,000000,22.3186,22.4146,21.9781,22.1049,222071.9381125,0
+BRC.US,D,20091218,000000,22.189,22.2602,21.7396,22.1286,672666.43065612,0
+BRC.US,D,20091221,000000,22.189,22.6087,22.1652,22.5195,224248.07398569,0
+BRC.US,D,20091222,000000,22.3582,22.8432,22.3582,22.6364,150488.78709339,0
+BRC.US,D,20091223,000000,22.8432,23.0185,22.5443,22.9669,167619.0377275,0
+BRC.US,D,20091224,000000,23.063,23.163,22.9175,23.0709,50145.080810569,0
+BRC.US,D,20091228,000000,23.1164,23.2471,22.9581,23.1085,112132.62434425,0
+BRC.US,D,20091229,000000,23.2075,23.2808,23.1254,23.2006,104656.57724043,0
+BRC.US,D,20091230,000000,23.0927,23.4431,23.0927,23.3619,160370.30286671,0
+BRC.US,D,20091231,000000,23.261,23.5282,22.7977,22.8195,152021.37674969,0
+BRC.US,D,20100104,000000,23.1788,23.7341,23.156,23.7183,204975.02660736,0
+BRC.US,D,20100105,000000,23.7341,23.8835,23.1926,23.2897,257343.726293,0
+BRC.US,D,20100106,000000,23.1926,23.5282,23.1085,23.2412,437626.58164841,0
+BRC.US,D,20100107,000000,23.2412,23.3699,23.0036,23.2689,193114.37890481,0
+BRC.US,D,20100108,000000,23.2986,23.4065,23.0571,23.3777,211098.31329605,0
+BRC.US,D,20100111,000000,23.4579,23.6124,23.2322,23.45,396694.21347834,0
+BRC.US,D,20100112,000000,23.2234,23.4283,23.0412,23.1085,334100.50396327,0
+BRC.US,D,20100113,000000,23.156,23.2471,22.9749,23.156,358854.30209001,0
+BRC.US,D,20100114,000000,23.1412,23.5045,22.9669,23.3907,606606.46200413,0
+BRC.US,D,20100115,000000,23.4896,23.6559,22.9086,23.1698,371957.59005441,0
+BRC.US,D,20100119,000000,23.255,23.5886,23.1085,23.4065,313225.1578408,0
+BRC.US,D,20100120,000000,23.1412,23.1482,22.4404,22.8363,425297.16558691,0
+BRC.US,D,20100121,000000,22.8363,23.1482,22.776,22.9669,468010.65146562,0
+BRC.US,D,20100122,000000,22.8759,23.163,22.3662,22.4949,369292.48028956,0
+BRC.US,D,20100125,000000,22.6898,22.768,22.4018,22.4631,185362.52627946,0
+BRC.US,D,20100126,000000,22.4226,22.4949,21.9138,21.9425,129894.29787564,0
+BRC.US,D,20100127,000000,21.8326,22.2355,21.7703,22.1711,207808.85257037,0
+BRC.US,D,20100128,000000,22.1593,22.28,21.406,21.6198,189308.66681831,0
+BRC.US,D,20100129,000000,21.6545,22.0969,21.4584,21.4902,230407.73063325,0
+BRC.US,D,20100201,000000,21.6485,21.7792,21.512,21.6485,138287.67616463,0
+BRC.US,D,20100202,000000,21.6357,21.7703,21.4744,21.6723,155767.48251468,0
+BRC.US,D,20100203,000000,21.512,21.7396,21.3387,21.4348,137494.60900564,0
+BRC.US,D,20100204,000000,21.3209,21.3209,20.7815,20.8379,225276.53560078,0
+BRC.US,D,20100205,000000,20.8211,21.1952,20.4647,21.1338,546618.2559324,0
+BRC.US,D,20100208,000000,21.0496,21.1091,20.6448,20.6755,236575.46949391,0
+BRC.US,D,20100209,000000,20.8814,21.414,20.7527,21.2595,261580.82650292,0
+BRC.US,D,20100210,000000,21.1091,21.3793,20.9744,21.2517,205507.44239435,0
+BRC.US,D,20100211,000000,21.2387,21.6545,20.9992,21.6,320164.74805109,0
+BRC.US,D,20100212,000000,21.3793,21.892,21.3387,21.892,288250.10913086,0
+BRC.US,D,20100216,000000,22.0969,22.1137,21.892,22.0899,148453.07967256,0
+BRC.US,D,20100217,000000,22.2058,22.4087,21.9603,22.4087,238714.22513159,0
+BRC.US,D,20100218,000000,22.4553,22.9333,22.4018,22.7205,196869.57715953,0
+BRC.US,D,20100219,000000,22.6829,22.6829,22.0514,22.577,396204.22931005,0
+BRC.US,D,20100222,000000,22.7056,22.7136,21.8722,22.0514,409338.83585016,0
+BRC.US,D,20100223,000000,21.9514,21.9514,21.3793,21.406,335268.38375408,0
+BRC.US,D,20100224,000000,21.406,21.7396,21.3872,21.5594,249233.22546199,0
+BRC.US,D,20100225,000000,21.2001,21.4278,21.0418,21.3922,261073.66763183,0
+BRC.US,D,20100226,000000,21.3466,21.414,21.1645,21.3061,160783.50601069,0
+BRC.US,D,20100301,000000,21.3704,21.7792,21.2843,21.7792,164982.21570846,0
+BRC.US,D,20100302,000000,21.802,22.2939,21.802,22.2058,245194.13947265,0
+BRC.US,D,20100303,000000,22.3108,22.5225,22.2741,22.288,209485.91178554,0
+BRC.US,D,20100304,000000,22.28,22.4087,22.0603,22.2058,156912.12594288,0
+BRC.US,D,20100305,000000,22.2662,22.768,22.2117,22.768,371883.83986001,0
+BRC.US,D,20100308,000000,22.8274,23.0412,22.768,22.8195,145873.84342174,0
+BRC.US,D,20100309,000000,22.8056,23.2006,22.8056,23.1482,149660.36025216,0
+BRC.US,D,20100310,000000,23.2154,23.5045,23.1412,23.3699,185053.38162895,0
+BRC.US,D,20100311,000000,23.2808,23.3154,22.9491,23.3085,159862.13371898,0
+BRC.US,D,20100312,000000,23.3085,23.3699,22.8759,23.3699,191007.95211948,0
+BRC.US,D,20100315,000000,23.3699,23.4143,23.2234,23.3699,98487.828103137,0
+BRC.US,D,20100316,000000,23.3827,23.6886,23.3391,23.6796,198744.6505953,0
+BRC.US,D,20100317,000000,23.6965,23.9618,23.4896,23.7252,228899.38761623,0
+BRC.US,D,20100318,000000,23.6559,23.7707,23.4431,23.4659,90590.495642247,0
+BRC.US,D,20100319,000000,23.4747,24.0478,23.0115,23.1006,296976.87870962,0
+BRC.US,D,20100322,000000,22.9819,24.0666,22.9333,23.9618,335614.90864012,0
+BRC.US,D,20100323,000000,24.0478,24.1914,23.6262,24.1043,192019.23903177,0
+BRC.US,D,20100324,000000,23.9816,24.1419,23.5599,23.5886,218784.49794009,0
+BRC.US,D,20100325,000000,23.7044,23.8093,23.0709,23.1085,213034.00332995,0
+BRC.US,D,20100326,000000,23.2412,23.3451,22.8195,23.0036,265735.08402872,0
+BRC.US,D,20100329,000000,23.0858,23.74,23.0858,23.6796,196120.96217251,0
+BRC.US,D,20100330,000000,23.7618,24.0964,23.6559,23.9816,130030.68522145,0
+BRC.US,D,20100331,000000,23.8183,24.2419,23.647,23.6628,214963.63170405,0
+BRC.US,D,20100401,000000,23.8005,24.2943,23.8005,24.2943,164136.61416441,0
+BRC.US,D,20100405,000000,24.3111,24.516,24.2053,24.4388,111382.99908059,0
+BRC.US,D,20100406,000000,24.2725,24.525,24.2725,24.4072,97919.042357265,0
+BRC.US,D,20100407,000000,24.2647,24.3933,24.032,24.2864,210887.1654792,0
+BRC.US,D,20100408,000000,24.128,24.3933,23.9904,24.2349,171721.77114489,0
+BRC.US,D,20100409,000000,24.2121,24.4942,23.9904,24.3864,254340.17385521,0
+BRC.US,D,20100412,000000,24.3735,24.4388,24.2647,24.432,191098.87701668,0
+BRC.US,D,20100413,000000,24.424,24.5893,24.0894,24.5893,111258.73505441,0
+BRC.US,D,20100414,000000,24.6615,24.8982,24.5002,24.8982,165397.43940571,0
+BRC.US,D,20100415,000000,24.7962,25.3396,24.7299,25.2822,327835.7785456,0
+BRC.US,D,20100416,000000,25.2742,25.4969,25.0625,25.1248,331144.43452735,0
+BRC.US,D,20100419,000000,25.0843,25.2584,24.621,25.1465,234894.36917218,0
+BRC.US,D,20100420,000000,25.306,25.4732,25.1248,25.3396,111127.39909177,0
+BRC.US,D,20100421,000000,25.2911,25.4564,25.1248,25.4564,161986.74548375,0
+BRC.US,D,20100422,000000,25.1535,25.4138,24.9724,25.3138,173938.31808351,0
+BRC.US,D,20100423,000000,25.2684,25.7356,25.1109,25.6821,154814.79164725,0
+BRC.US,D,20100426,000000,25.6435,26.2186,25.6039,26.0651,273304.07658303,0
+BRC.US,D,20100427,000000,26.0374,26.4789,25.8622,25.9781,292014.39987529,0
+BRC.US,D,20100428,000000,26.1196,26.274,25.5881,25.6544,181630.56438736,0
+BRC.US,D,20100429,000000,25.8909,26.8283,25.8909,26.8283,266616.04525502,0
+BRC.US,D,20100430,000000,26.76,26.8976,26.1047,26.1265,308257.62762331,0
+BRC.US,D,20100503,000000,26.2057,26.471,25.9781,26.4235,128709.24338202,0
+BRC.US,D,20100504,000000,25.9593,25.9781,25.6514,25.8979,314353.63684282,0
+BRC.US,D,20100505,000000,25.6435,26.0562,25.3861,25.6355,324727.1573377,0
+BRC.US,D,20100506,000000,25.5297,25.8622,23.5658,25.0189,422364.33251361,0
+BRC.US,D,20100507,000000,24.9892,25.5959,24.525,24.6051,361253.70909968,0
+BRC.US,D,20100510,000000,25.6544,26.2186,25.6514,26.1196,277798.79733504,0
+BRC.US,D,20100511,000000,25.8108,26.1434,25.686,25.7187,355376.92991009,0
+BRC.US,D,20100512,000000,25.7781,25.9127,25.6544,25.8563,746550.99185124,0
+BRC.US,D,20100513,000000,25.7038,25.8701,25.5207,25.7187,325411.11462003,0
+BRC.US,D,20100514,000000,25.5297,25.6197,24.8427,25.306,298556.95136777,0
+BRC.US,D,20100517,000000,25.4732,25.786,24.8308,25.1248,355263.7789269,0
+BRC.US,D,20100518,000000,25.4138,25.5881,24.5705,24.6853,161258.33602945,0
+BRC.US,D,20100519,000000,24.5329,24.5329,23.543,23.84,336864.62083841,0
+BRC.US,D,20100520,000000,23.2897,23.4579,22.5611,22.5859,379048.72176004,0
+BRC.US,D,20100521,000000,22.1711,22.8759,21.8257,22.6898,495109.30166371,0
+BRC.US,D,20100524,000000,22.6898,22.9254,22.1593,22.1652,444993.51887557,0
+BRC.US,D,20100525,000000,21.802,22.0088,21.3704,21.7465,625975.48566284,0
+BRC.US,D,20100526,000000,21.8802,22.3948,21.6951,21.7792,347013.85992017,0
+BRC.US,D,20100527,000000,22.288,22.6621,22.0237,22.6314,348651.51834656,0
+BRC.US,D,20100528,000000,22.6235,22.7056,22.0673,22.1137,278073.59257994,0
+BRC.US,D,20100601,000000,21.9692,22.1979,21.5594,21.5664,407832.51338639,0
+BRC.US,D,20100602,000000,21.6198,22.1286,21.4902,22.0603,454153.69713102,0
+BRC.US,D,20100603,000000,22.2662,22.5225,22.0237,22.3108,214813.10048533,0
+BRC.US,D,20100604,000000,21.888,21.9781,20.9517,21.0328,334713.74188111,0
+BRC.US,D,20100607,000000,21.1467,21.2001,20.3499,20.3855,316785.37270484,0
+BRC.US,D,20100608,000000,20.538,20.5627,19.9371,20.2509,479084.293669,0
+BRC.US,D,20100609,000000,20.4231,20.6686,20.0994,20.2192,474030.88993747,0
+BRC.US,D,20100610,000000,20.5627,20.9022,20.4409,20.8438,379572.04505731,0
+BRC.US,D,20100611,000000,20.538,20.9279,20.531,20.9101,210354.74969221,0
+BRC.US,D,20100614,000000,21.1467,21.2763,20.5924,20.6528,399275.47028243,0
+BRC.US,D,20100615,000000,20.9022,21.6723,20.7725,21.6267,255350.45049086,0
+BRC.US,D,20100616,000000,21.4664,21.7159,21.414,21.6129,206155.0297178,0
+BRC.US,D,20100617,000000,21.7,21.8722,21.3288,21.7792,167801.89779856,0
+BRC.US,D,20100618,000000,21.9266,21.9266,21.503,21.5822,328181.29315498,0
+BRC.US,D,20100621,000000,21.8465,22.0603,21.1338,21.3209,240249.84561778,0
+BRC.US,D,20100622,000000,21.3466,21.4961,20.8289,20.8438,230918.93061089,0
+BRC.US,D,20100623,000000,20.7607,20.8577,20.3499,20.4726,336092.76948878,0
+BRC.US,D,20100624,000000,20.2727,20.2727,19.6877,19.7332,337301.06034501,0
+BRC.US,D,20100625,000000,19.7758,20.0292,19.4739,19.9529,670206.40704831,0
+BRC.US,D,20100628,000000,19.9529,20.2727,19.6798,19.9885,214401.91789463,0
+BRC.US,D,20100629,000000,19.6293,19.6293,19.0571,19.2314,275033.67018326,0
+BRC.US,D,20100630,000000,19.262,19.4481,18.8632,18.9473,409745.97733432,0
+BRC.US,D,20100701,000000,18.9829,19.1255,18.5523,19.0393,289751.38021144,0
+BRC.US,D,20100702,000000,19.1393,19.171,18.7671,18.9988,197454.52733157,0
+BRC.US,D,20100706,000000,19.2314,19.368,18.4296,18.5345,239195.11681016,0
+BRC.US,D,20100707,000000,18.5345,19.2918,18.4148,19.267,408713.47461269,0
+BRC.US,D,20100708,000000,19.459,19.5729,18.9661,19.558,316732.83831978,0
+BRC.US,D,20100709,000000,19.4669,19.9243,19.4521,19.9094,186180.85035433,0
+BRC.US,D,20100712,000000,19.9015,19.9827,19.3828,19.4887,167501.84563777,0
+BRC.US,D,20100713,000000,19.7926,20.1519,19.7332,20.046,375596.60649602,0
+BRC.US,D,20100714,000000,19.9163,19.9885,19.6293,19.8847,346366.27259671,0
+BRC.US,D,20100715,000000,19.8847,20.0064,19.5175,19.8935,182209.45289959,0
+BRC.US,D,20100716,000000,19.7184,19.7184,18.9582,18.9988,301804.99075139,0
+BRC.US,D,20100719,000000,19.0927,19.0927,18.5979,18.883,298025.54585742,0
+BRC.US,D,20100720,000000,18.6137,19.358,18.4622,19.3224,157351.59627938,0
+BRC.US,D,20100721,000000,19.4145,19.6342,19.275,19.3907,316506.53635339,0
+BRC.US,D,20100722,000000,19.7184,20.1806,19.7184,20.1212,257945.85116785,0
+BRC.US,D,20100723,000000,19.9885,20.7725,19.9827,20.73,294382.48830926,0
+BRC.US,D,20100726,000000,20.8131,21.2922,20.7607,21.2149,305929.95025476,0
+BRC.US,D,20100727,000000,21.3288,21.7554,21.1883,21.2843,277244.15546207,0
+BRC.US,D,20100728,000000,21.1783,21.3704,20.8963,21.0081,257187.13341448,0
+BRC.US,D,20100729,000000,21.118,21.3922,20.622,20.9794,246231.69357747,0
+BRC.US,D,20100730,000000,20.63,21.4584,20.5924,21.1467,296229.27399924,0
+BRC.US,D,20100802,000000,21.4822,21.8554,21.2595,21.7079,256324.35716763,0
+BRC.US,D,20100803,000000,21.5911,22.0821,21.5188,21.6891,249624.20251999,0
+BRC.US,D,20100804,000000,21.7703,22.1375,21.7079,21.8634,108751.22844472,0
+BRC.US,D,20100805,000000,21.6545,21.8802,21.5594,21.6633,108793.66006341,0
+BRC.US,D,20100806,000000,21.3387,21.7465,21.0932,21.6891,168512.12227343,0
+BRC.US,D,20100809,000000,21.8396,22.0019,21.6633,21.9603,131921.92308339,0
+BRC.US,D,20100810,000000,21.6198,21.7554,21.1645,21.414,238074.72002122,0
+BRC.US,D,20100811,000000,20.8755,20.8755,20.3727,20.4726,351291.37119552,0
+BRC.US,D,20100812,000000,20.046,20.3805,19.7926,19.8935,293111.56030161,0
+BRC.US,D,20100813,000000,19.754,20.1212,19.5055,19.8262,246805.53070652,0
+BRC.US,D,20100816,000000,19.651,20.3202,19.5055,20.1578,194713.64681905,0
+BRC.US,D,20100817,000000,20.4479,20.7666,20.3202,20.5627,174228.26747794,0
+BRC.US,D,20100818,000000,20.5627,20.8211,20.2331,20.5776,292940.82355018,0
+BRC.US,D,20100819,000000,20.4311,20.4311,19.5649,19.7926,324914.05851529,0
+BRC.US,D,20100820,000000,19.6431,19.7114,19.2254,19.6431,250389.99220981,0
+BRC.US,D,20100823,000000,19.762,19.8935,19.3907,19.459,192643.58999259,0
+BRC.US,D,20100824,000000,19.1473,19.4739,18.9176,19.275,187272.95939748,0
+BRC.US,D,20100825,000000,19.1561,19.6877,18.9889,19.6035,185992.93890011,0
+BRC.US,D,20100826,000000,19.6798,19.9747,19.4442,19.5649,229464.13225556,0
+BRC.US,D,20100827,000000,19.6798,20.0688,19.2096,20.0292,288943.15890292,0
+BRC.US,D,20100830,000000,19.8787,20.0381,19.5263,19.5353,195382.44995185,0
+BRC.US,D,20100831,000000,19.4857,19.7094,19.2571,19.5857,302464.70139447,0
+BRC.US,D,20100901,000000,19.9669,20.3855,19.8015,20.3805,297610.32216017,0
+BRC.US,D,20100902,000000,20.3727,20.3727,19.9311,20.0064,363839.00701031,0
+BRC.US,D,20100903,000000,20.2895,20.4013,20.0767,20.1578,422427.97994165,0
+BRC.US,D,20100907,000000,20.0915,20.3558,19.9529,20.1658,1029148.6032056,0
+BRC.US,D,20100908,000000,20.1954,20.7873,20.1658,20.6914,348411.07250727,0
+BRC.US,D,20100909,000000,21.017,21.0328,20.6686,20.8893,302927.4080936,0
+BRC.US,D,20100910,000000,20.8131,21.025,20.2113,20.3053,402673.03060813,0
+BRC.US,D,20100913,000000,20.5924,20.7607,20.4311,20.5844,331569.76099096,0
+BRC.US,D,20100914,000000,20.5538,20.9794,20.4231,20.6844,307877.76360829,0
+BRC.US,D,20100915,000000,20.5924,20.8963,20.4231,20.7527,175647.70615103,0
+BRC.US,D,20100916,000000,20.7072,20.8963,20.5538,20.7607,259309.72462598,0
+BRC.US,D,20100917,000000,20.919,21.1012,20.5538,21.0774,376832.17482142,0
+BRC.US,D,20100920,000000,21.1249,21.8634,20.9576,21.8326,326527.47030243,0
+BRC.US,D,20100921,000000,21.8178,22.2662,21.6951,21.9514,278486.79572392,0
+BRC.US,D,20100922,000000,21.9138,22.1652,21.7159,21.7554,345694.438634,0
+BRC.US,D,20100923,000000,21.512,21.9138,21.3872,21.5594,287830.84432706,0
+BRC.US,D,20100924,000000,21.8326,22.4631,21.7891,22.4553,494417.26216829,0
+BRC.US,D,20100927,000000,22.4404,22.4404,22.0899,22.1711,166806.77531245,0
+BRC.US,D,20100928,000000,22.2741,22.4553,21.7159,22.4018,248566.44288246,0
+BRC.US,D,20100929,000000,22.3018,22.5127,22.1286,22.2434,278747.44709592,0
+BRC.US,D,20100930,000000,22.376,22.5413,21.8732,22.183,335948.29992987,0
+BRC.US,D,20101001,000000,22.4146,22.4146,22.0603,22.1523,224138.96410904,0
+BRC.US,D,20101004,000000,22.1375,22.2266,21.3387,21.5188,188026.62576767,0
+BRC.US,D,20101005,000000,21.8178,22.288,21.6723,22.189,297434.53402557,0
+BRC.US,D,20101006,000000,22.0673,22.2058,21.7317,21.888,335496.70627374,0
+BRC.US,D,20101007,000000,21.9336,22.0969,21.8465,21.9514,446486.70774307,0
+BRC.US,D,20101008,000000,22.0969,23.1254,22.0969,22.6968,1004882.7686939,0
+BRC.US,D,20101011,000000,22.7422,22.8829,22.6146,22.7136,364950.31130953,0
+BRC.US,D,20101012,000000,22.677,22.7294,22.3503,22.5383,221309.17925258,0
+BRC.US,D,20101013,000000,22.6522,23.261,22.5315,23.0858,283772.56308165,0
+BRC.US,D,20101014,000000,23.1164,23.2471,22.9017,23.2471,233178.91944485,0
+BRC.US,D,20101015,000000,23.4143,23.551,22.9254,23.1164,385047.74442254,0
+BRC.US,D,20101018,000000,23.156,23.2808,23.0412,23.2808,211464.03343816,0
+BRC.US,D,20101019,000000,22.9669,23.3223,22.761,22.9333,330384.70649735,0
+BRC.US,D,20101020,000000,23.1085,23.4223,22.9749,23.255,167064.39585454,0
+BRC.US,D,20101021,000000,23.4223,23.6351,22.8888,23.1788,224650.16408668,0
+BRC.US,D,20101022,000000,23.2006,23.2738,22.9581,23.0481,124745.92814036,0
+BRC.US,D,20101025,000000,23.2412,23.8717,23.2322,23.7865,223531.78785101,0
+BRC.US,D,20101026,000000,23.5886,24.0082,23.4283,23.8261,258290.35550061,0
+BRC.US,D,20101027,000000,23.5956,23.6351,23.0254,23.3619,258926.82978106,0
+BRC.US,D,20101028,000000,23.5956,23.7707,22.9403,23.156,142545.9921839,0
+BRC.US,D,20101029,000000,22.9225,23.5262,22.9225,23.3787,207807.84229373,0
+BRC.US,D,20101101,000000,23.5282,23.8005,23.1878,23.4896,243761.5672033,0
+BRC.US,D,20101102,000000,23.7865,24.1043,23.7618,24.0816,211835.81524007,0
+BRC.US,D,20101103,000000,24.1043,24.1993,23.5282,23.8757,198734.54782895,0
+BRC.US,D,20101104,000000,24.2864,24.6547,24.2281,24.6299,266882.75828682,0
+BRC.US,D,20101105,000000,24.7724,25.0693,24.7219,25.0278,199991.3319637,0
+BRC.US,D,20101108,000000,24.9813,25.0189,24.5893,24.6457,149961.42268959,0
+BRC.US,D,20101109,000000,24.6774,24.8378,24.4072,24.5408,140921.46735378,0
+BRC.US,D,20101110,000000,24.6121,25.1387,24.3933,25.1248,327845.88131195,0
+BRC.US,D,20101111,000000,24.7962,24.904,24.6547,24.7378,137154.14577943,0
+BRC.US,D,20101112,000000,24.516,24.621,24.0816,24.0894,154470.2873145,0
+BRC.US,D,20101115,000000,24.2053,24.3181,24.0172,24.0746,168797.02028468,0
+BRC.US,D,20101116,000000,23.8005,23.8757,23.4223,23.5816,284145.3551602,0
+BRC.US,D,20101117,000000,23.5956,23.7539,23.4431,23.5658,621792.94039125,0
+BRC.US,D,20101118,000000,24.2647,24.2647,23.5816,23.6351,467111.5052599,0
+BRC.US,D,20101119,000000,23.5599,23.6718,23.5213,23.5748,485148.98431282,0
+BRC.US,D,20101122,000000,23.4896,23.6044,22.9254,23.5124,260095.71984852,0
+BRC.US,D,20101123,000000,23.2006,23.45,22.8195,23.4431,253443.04820275,0
+BRC.US,D,20101124,000000,23.6718,23.8569,23.5045,23.8183,384452.69148415,0
+BRC.US,D,20101126,000000,23.5599,23.7925,23.5213,23.6262,84600.565469469,0
+BRC.US,D,20101129,000000,23.4747,23.64,22.9254,23.543,266228.09902692,0
+BRC.US,D,20101130,000000,23.255,23.6361,23.1868,23.5213,366259.62982933,0
+BRC.US,D,20101201,000000,24.032,24.3181,24.0172,24.1914,397014.47117184,0
+BRC.US,D,20101202,000000,24.1914,24.1914,23.8835,24.0082,286600.32738484,0
+BRC.US,D,20101203,000000,23.8093,24.0172,23.6351,23.8994,431144.64675406,0
+BRC.US,D,20101206,000000,23.8489,24.4468,23.8489,24.3349,379355.84585729,0
+BRC.US,D,20101207,000000,24.6299,24.6388,24.0894,24.2211,427117.68408435,0
+BRC.US,D,20101208,000000,24.2211,24.8744,24.2211,24.7378,327067.9683025,0
+BRC.US,D,20101209,000000,24.904,24.904,24.516,24.8427,263343.75923214,0
+BRC.US,D,20101210,000000,25.011,25.1783,24.8308,25.1783,215069.71075079,0
+BRC.US,D,20101213,000000,25.2742,25.3485,25.0427,25.0427,217246.85690062,0
+BRC.US,D,20101214,000000,25.1535,25.3861,25.1535,25.3485,208815.08809947,0
+BRC.US,D,20101215,000000,25.4791,25.7187,25.2742,25.3218,239197.13736342,0
+BRC.US,D,20101216,000000,25.3861,25.7781,25.3614,25.686,172012.73081596,0
+BRC.US,D,20101217,000000,25.695,25.695,25.2822,25.5297,323552.20561043,0
+BRC.US,D,20101220,000000,25.4643,25.5524,25.1871,25.2386,161585.6656594,0
+BRC.US,D,20101221,000000,25.3485,25.5663,25.2327,25.4881,122853.68000179,0
+BRC.US,D,20101222,000000,25.4791,25.4881,25.205,25.2911,125568.29332178,0
+BRC.US,D,20101223,000000,25.2446,25.5593,25.2258,25.2386,126337.11384151,0
+BRC.US,D,20101227,000000,25.1783,25.3485,25.0357,25.2822,63962.634356377,0
+BRC.US,D,20101228,000000,25.3703,25.4505,25.0693,25.3534,98598.958533058,0
+BRC.US,D,20101229,000000,25.3881,25.3881,25.1802,25.207,86802.968535189,0
+BRC.US,D,20101230,000000,25.1545,25.2535,25.0209,25.0357,101512.59635028,0
+BRC.US,D,20101231,000000,24.9486,25.004,24.7021,24.7942,191458.53549898,0
+BRC.US,D,20110103,000000,25.1248,26.0186,25.1248,25.6544,295515.00841783,0
+BRC.US,D,20110104,000000,25.7781,25.8622,24.9634,25.1605,172479.47862163,0
+BRC.US,D,20110105,000000,25.1693,25.4,25.0693,25.1605,213837.1732553,0
+BRC.US,D,20110106,000000,25.0763,25.2258,24.7219,24.8378,195459.23097616,0
+BRC.US,D,20110107,000000,24.9328,24.9892,24.2349,24.6457,150651.44163174,0
+BRC.US,D,20110110,000000,24.516,24.6695,24.2053,24.5626,264552.05008837,0
+BRC.US,D,20110111,000000,24.6615,24.7517,24.3111,24.4942,186718.31752451,0
+BRC.US,D,20110112,000000,24.7378,24.7665,24.5705,24.6774,257646.80928369,0
+BRC.US,D,20110113,000000,24.7071,24.9634,24.5002,24.9556,224171.29296138,0
+BRC.US,D,20110114,000000,24.8664,25.3614,24.8664,25.3306,192688.04216456,0
+BRC.US,D,20110118,000000,25.2258,25.4336,25.205,25.4,118160.94502918,0
+BRC.US,D,20110119,000000,25.3485,25.4267,24.813,24.8526,188970.22414537,0
+BRC.US,D,20110120,000000,24.7299,25.1248,24.6615,24.7724,193432.61604504,0
+BRC.US,D,20110121,000000,24.8427,25.0427,24.3864,24.432,112820.62273312,0
+BRC.US,D,20110124,000000,24.4072,24.621,24.2281,24.5626,367760.90090991,0
+BRC.US,D,20110125,000000,24.3735,24.8219,24.2943,24.7962,183740.0220026,0
+BRC.US,D,20110126,000000,24.8526,25.5297,24.7724,25.3792,204631.53255124,0
+BRC.US,D,20110127,000000,25.3218,25.5524,25.2119,25.3614,144793.85769823,0
+BRC.US,D,20110128,000000,25.2188,25.3901,24.5408,24.6695,276104.56341705,0
+BRC.US,D,20110131,000000,24.8506,25.0971,24.5566,24.903,248126.97254595,0
+BRC.US,D,20110201,000000,25.0625,25.6544,25.0565,25.4791,152748.77592735,0
+BRC.US,D,20110202,000000,25.3792,25.6613,25.3218,25.3792,99920.40037249,0
+BRC.US,D,20110203,000000,25.3138,25.4336,24.8744,25.3861,127412.04818185,0
+BRC.US,D,20110204,000000,25.3534,25.5375,25.2742,25.5049,114518.89775766,0
+BRC.US,D,20110207,000000,25.5049,25.7187,25.4791,25.6771,148182.32553421,0
+BRC.US,D,20110208,000000,25.695,25.7781,25.5207,25.7781,108794.67034005,0
+BRC.US,D,20110209,000000,25.6435,25.7306,25.3861,25.5445,82412.306276647,0
+BRC.US,D,20110210,000000,25.4208,25.7118,25.3901,25.6702,96163.181564502,0
+BRC.US,D,20110211,000000,25.4791,25.9691,25.4138,25.8979,92745.415706092,0
+BRC.US,D,20110214,000000,25.8701,26.0562,25.8266,26.0037,120159.2722145,0
+BRC.US,D,20110215,000000,25.9691,26.0443,25.6613,25.695,274754.83383183,0
+BRC.US,D,20110216,000000,25.8108,25.9127,25.4425,25.7118,114803.79576891,0
+BRC.US,D,20110218,000000,26.6154,27.3588,26.5768,27.0025,390978.06827383,0
+BRC.US,D,20110222,000000,26.7363,27.3371,26.6154,27.1381,510734.2401107,0
+BRC.US,D,20110223,000000,27.2479,27.2915,26.5402,26.5768,447535.37489087,0
+BRC.US,D,20110224,000000,26.4927,26.6749,25.7038,26.2334,499393.8848755,0
+BRC.US,D,20110225,000000,26.2423,26.8283,26.2126,26.8125,157214.19865693,0
+BRC.US,D,20110228,000000,26.8778,27.2005,26.8778,27.1767,185576.70492622,0
+BRC.US,D,20110301,000000,27.3113,27.3113,26.5472,26.6472,247184.38444489,0
+BRC.US,D,20110302,000000,26.5838,26.9293,26.4641,26.8313,188938.90556966,0
+BRC.US,D,20110303,000000,27.0748,27.4886,27.0748,27.449,240651.93571877,0
+BRC.US,D,20110304,000000,27.4974,27.5202,26.9956,27.3064,162581.79842214,0
+BRC.US,D,20110307,000000,27.3143,27.4588,26.2186,26.6462,216197.17947618,0
+BRC.US,D,20110308,000000,26.5918,27.4826,26.2958,27.3687,198861.84268504,0
+BRC.US,D,20110309,000000,27.3588,27.4776,27.0648,27.344,224753.21230351,0
+BRC.US,D,20110310,000000,27.047,27.047,26.2255,26.4007,299205.54896786,0
+BRC.US,D,20110311,000000,26.3037,26.7441,26.0374,26.5828,172095.57350008,0
+BRC.US,D,20110314,000000,26.3561,26.6976,26.082,26.3116,137614.83192529,0
+BRC.US,D,20110315,000000,25.7038,26.3275,25.5742,26.1265,208966.62959482,0
+BRC.US,D,20110316,000000,25.9859,26.1978,25.6039,25.8108,249953.55270321,0
+BRC.US,D,20110317,000000,26.3027,26.3483,25.9255,25.9573,124699.45541511,0
+BRC.US,D,20110318,000000,26.4789,27.1579,26.3027,26.8391,553990.24454275,0
+BRC.US,D,20110321,000000,27.0144,27.2677,26.9441,27.0678,409259.02399594,0
+BRC.US,D,20110322,000000,27.1034,27.1975,26.8145,26.9124,112246.78560407,0
+BRC.US,D,20110323,000000,26.8363,26.8363,26.4413,26.7214,327455.91453059,0
+BRC.US,D,20110324,000000,26.856,26.856,26.4077,26.7056,134916.38303146,0
+BRC.US,D,20110325,000000,26.8391,27.0748,26.6006,26.7847,249588.84283774,0
+BRC.US,D,20110328,000000,26.8125,27.0204,26.668,26.6828,99519.320548136,0
+BRC.US,D,20110329,000000,26.7976,26.9095,26.6076,26.8451,125546.0672358,0
+BRC.US,D,20110330,000000,26.8847,27.1975,26.8689,27.1272,107918.76049695,0
+BRC.US,D,20110331,000000,27.0995,27.2015,26.9213,27.1371,200395.44261796,0
+BRC.US,D,20110401,000000,27.2054,27.5628,27.1272,27.2054,143889.66010932,0
+BRC.US,D,20110404,000000,27.1975,27.6251,27.1975,27.5558,225161.36406432,0
+BRC.US,D,20110405,000000,27.4658,27.9795,27.4182,27.93,184748.27808499,0
+BRC.US,D,20110406,000000,27.9468,28.2744,27.9468,28.1201,329272.39192149,0
+BRC.US,D,20110407,000000,28.1447,28.5665,28.0765,28.2982,341592.71549326,0
+BRC.US,D,20110408,000000,28.5289,28.5872,28.1447,28.2844,309568.96669638,0
+BRC.US,D,20110411,000000,28.3833,28.411,27.93,28.0834,296183.81155063,0
+BRC.US,D,20110412,000000,27.826,27.8766,27.4658,27.5024,225932.20513732,0
+BRC.US,D,20110413,000000,27.5845,27.9468,27.0609,27.5024,241317.70802166,0
+BRC.US,D,20110414,000000,27.3252,27.6489,27.2123,27.6003,163871.92168587,0
+BRC.US,D,20110415,000000,27.3113,27.8834,27.3113,27.8458,215134.36845547,0
+BRC.US,D,20110418,000000,27.3945,27.434,26.9441,27.2123,162268.6126651,0
+BRC.US,D,20110419,000000,27.3252,27.3648,26.8531,26.959,194803.56143963,0
+BRC.US,D,20110420,000000,27.434,27.634,27.1114,27.4024,204025.36656985,0
+BRC.US,D,20110421,000000,27.6103,27.6251,27.341,27.4578,87561.686288564,0
+BRC.US,D,20110425,000000,27.4084,27.5845,27.3024,27.4658,113708.65589586,0
+BRC.US,D,20110426,000000,27.5845,28.2982,27.534,28.1626,195353.15192942,0
+BRC.US,D,20110427,000000,28.1201,28.2844,27.7161,28.2338,135833.71421663,0
+BRC.US,D,20110428,000000,28.1923,28.5605,28.1685,28.5289,102457.20500461,0
+BRC.US,D,20110429,000000,28.6377,28.8941,28.4823,28.8158,232370.69813633,0
+BRC.US,D,20110502,000000,28.9,29.2444,28.8634,29.186,366160.62271904,0
+BRC.US,D,20110503,000000,29.1059,29.2831,28.4941,28.5289,259720.90721669,0
+BRC.US,D,20110504,000000,28.5031,28.8941,28.2566,28.3516,186570.81713569,0
+BRC.US,D,20110505,000000,28.1685,28.8386,28.1685,28.419,254609.91771693,0
+BRC.US,D,20110506,000000,28.8476,29.0663,28.4803,28.6169,166391.55161519,0
+BRC.US,D,20110509,000000,28.4665,29.1237,28.411,29.0188,149422.94524279,0
+BRC.US,D,20110510,000000,29.2831,29.5404,29.0821,29.3058,165434.81964122,0
+BRC.US,D,20110511,000000,29.2444,29.3979,28.4724,28.5793,255972.78089843,0
+BRC.US,D,20110512,000000,28.4883,29.4929,28.321,29.4127,228162.89594884,0
+BRC.US,D,20110513,000000,29.5276,29.5968,28.7724,28.9159,164426.56355885,0
+BRC.US,D,20110516,000000,28.6941,29.4049,28.5931,28.7724,198436.51622143,0
+BRC.US,D,20110517,000000,28.4941,28.809,28.2844,28.6941,252170.09964183,0
+BRC.US,D,20110518,000000,25.9849,27.1975,25.9849,26.7461,1429963.7350808,0
+BRC.US,D,20110519,000000,26.8758,27.1727,26.5324,27.0678,606149.81696481,0
+BRC.US,D,20110520,000000,26.7847,26.959,26.1898,26.6917,486606.81349807,0
+BRC.US,D,20110523,000000,26.1028,26.4077,26.0315,26.1107,266978.73456721,0
+BRC.US,D,20110524,000000,26.1968,26.3483,25.6464,25.6662,389449.51972408,0
+BRC.US,D,20110525,000000,25.4921,25.9849,25.4099,25.8682,334944.08495404,0
+BRC.US,D,20110526,000000,25.7682,26.1107,25.6999,25.9255,280418.44465129,0
+BRC.US,D,20110527,000000,25.9929,26.0562,25.7682,25.8889,273863.76983917,0
+BRC.US,D,20110531,000000,26.1246,26.3729,25.7296,26.3433,552846.6113912,0
+BRC.US,D,20110601,000000,26.3275,26.4007,26.0493,26.081,670326.62996795,0
+BRC.US,D,20110602,000000,26.081,26.2492,25.7682,25.9573,326123.35964817,0
+BRC.US,D,20110603,000000,25.4445,26.0721,25.4445,25.791,368717.63288387,0
+BRC.US,D,20110606,000000,25.8147,25.9661,25.394,25.4762,365229.14766097,0
+BRC.US,D,20110607,000000,25.7236,25.8721,25.5019,25.5277,216953.87667628,0
+BRC.US,D,20110608,000000,25.3514,25.4544,24.9318,25.011,481440.25878334,0
+BRC.US,D,20110609,000000,25.1258,25.1802,24.7487,24.916,504354.34315656,0
+BRC.US,D,20110610,000000,24.813,24.8813,24.3231,24.3775,664959.03020274,0
+BRC.US,D,20110613,000000,24.4122,24.4933,24.0568,24.3231,485346.99853341,0
+BRC.US,D,20110614,000000,24.4982,25.0505,24.4686,24.8664,251340.66252395,0
+BRC.US,D,20110615,000000,24.6289,24.7962,24.2765,24.3161,263887.28806212,0
+BRC.US,D,20110616,000000,24.3597,24.8506,24.1419,24.4824,303122.39148429,0
+BRC.US,D,20110617,000000,24.6249,24.9238,24.326,24.4478,429478.70058187,0
+BRC.US,D,20110620,000000,23.9182,23.9182,23.4906,23.6648,733597.22482891,0
+BRC.US,D,20110621,000000,23.8509,24.3775,23.8291,24.3231,415975.34306975,0
+BRC.US,D,20110622,000000,24.1419,24.6249,24.135,24.3191,287753.05302611,0
+BRC.US,D,20110623,000000,23.9776,24.2271,23.5758,24.0944,256532.47415457,0
+BRC.US,D,20110624,000000,24.1805,24.2271,23.8737,24.0874,698641.65323536,0
+BRC.US,D,20110627,000000,24.1182,24.5735,24.0874,24.4656,311646.09545928,0
+BRC.US,D,20110628,000000,24.4824,24.528,23.8796,24.0796,533979.69522041,0
+BRC.US,D,20110629,000000,24.1577,24.2053,23.9103,24.0449,446392.75201595,0
+BRC.US,D,20110630,000000,24.1241,24.5903,24.1102,24.4982,423397.84551188,0
+BRC.US,D,20110701,000000,24.5101,25.2268,24.4952,25.1624,363059.07344759,0
+BRC.US,D,20110705,000000,25.1545,25.3168,24.91,25.207,262951.77189751,0
+BRC.US,D,20110706,000000,25.1981,25.4851,25.1031,25.4465,277126.96337233,0
+BRC.US,D,20110707,000000,25.7306,25.7464,25.4851,25.5355,385040.6724861,0
+BRC.US,D,20110708,000000,25.207,25.5573,25.0635,25.5277,288909.81977394,0
+BRC.US,D,20110711,000000,25.2347,25.395,24.7942,24.8882,279749.64151849,0
+BRC.US,D,20110712,000000,24.8021,25.3514,24.7417,25.1099,439434.97682622,0
+BRC.US,D,20110713,000000,25.2693,25.8018,25.2693,25.494,346341.01568083,0
+BRC.US,D,20110714,000000,25.4772,25.6257,24.8962,24.9971,209063.61615184,0
+BRC.US,D,20110715,000000,25.1407,25.3832,25.0278,25.1703,251361.8783333,0
+BRC.US,D,20110718,000000,25.0941,25.1802,24.4656,24.5923,138223.01845995,0
+BRC.US,D,20110719,000000,24.6745,25.1189,24.6745,24.9892,185951.51755805,0
+BRC.US,D,20110720,000000,25.0278,25.0773,24.4012,24.4161,302954.68556276,0
+BRC.US,D,20110721,000000,24.5576,24.6655,24.4656,24.6249,315882.18539257,0
+BRC.US,D,20110722,000000,24.6497,24.6497,24.2271,24.4656,259204.65585587,0
+BRC.US,D,20110725,000000,24.3043,24.4894,24.1419,24.1983,252517.63480449,0
+BRC.US,D,20110726,000000,24.2339,24.2339,23.6202,23.649,318931.20027896,0
+BRC.US,D,20110727,000000,23.5758,23.6134,22.8937,22.9591,588859.94262227,0
+BRC.US,D,20110728,000000,23.0135,23.3193,22.9095,22.9343,478620.57669323,0
+BRC.US,D,20110729,000000,22.7522,22.9293,22.6225,22.7432,401156.60537801,0
+BRC.US,D,20110801,000000,23.0214,23.0214,22.3919,22.6215,292178.06469027,0
+BRC.US,D,20110802,000000,22.4345,22.9551,22.0276,22.0425,364341.11449823,0
+BRC.US,D,20110803,000000,21.993,22.3048,21.6673,22.1721,403576.2179204,0
+BRC.US,D,20110804,000000,21.9256,22.0514,21.3545,21.3872,569070.64388313,0
+BRC.US,D,20110805,000000,21.6575,21.897,20.7835,21.2071,508825.82754595,0
+BRC.US,D,20110808,000000,20.622,21.3872,20.1321,20.2074,848239.37633611,0
+BRC.US,D,20110809,000000,20.6072,21.5129,19.9104,21.5129,631166.28701682,0
+BRC.US,D,20110810,000000,20.7993,21.1685,20.1846,20.2301,485131.80961001,0
+BRC.US,D,20110811,000000,20.3231,21.6575,20.0628,21.3387,501082.05713368,0
+BRC.US,D,20110812,000000,21.4753,21.6149,20.9705,21.1942,486257.25778213,0
+BRC.US,D,20110815,000000,21.313,21.4358,20.9556,21.2219,520144.9669718,0
+BRC.US,D,20110816,000000,20.9626,20.9952,20.4875,20.7685,343623.37153092,0
+BRC.US,D,20110817,000000,20.8467,21.0556,20.5013,20.6924,179261.46567676,0
+BRC.US,D,20110818,000000,20.1242,20.1688,19.1789,19.3778,524025.43952933,0
+BRC.US,D,20110819,000000,19.0304,19.7243,18.778,19.1651,412244.39145429,0
+BRC.US,D,20110822,000000,19.6689,19.6946,18.8166,19.0037,191659.58054948,0
+BRC.US,D,20110823,000000,19.0304,20.048,18.886,20.048,386109.54516662,0
+BRC.US,D,20110824,000000,20.048,20.4706,19.7026,20.2548,241759.19891144,0
+BRC.US,D,20110825,000000,20.4211,20.6448,19.5619,19.5699,448228.42466293,0
+BRC.US,D,20110826,000000,19.4481,19.8005,18.9216,19.7916,469587.69329387,0
+BRC.US,D,20110829,000000,20.0628,20.7547,20.0074,20.7151,402781.13020814,0
+BRC.US,D,20110830,000000,20.5844,21.115,20.3479,20.9705,220543.38956275,0
+BRC.US,D,20110831,000000,21.0992,21.3961,20.8428,21.1318,378750.69015253,0
+BRC.US,D,20110901,000000,21.0834,21.505,20.8061,20.9398,543163.10983848,0
+BRC.US,D,20110902,000000,20.5627,20.7032,20.0193,20.1726,589719.68803922,0
+BRC.US,D,20110906,000000,19.652,20.1153,19.3798,20.0925,430709.21752409,0
+BRC.US,D,20110907,000000,20.4311,21.3545,20.3707,21.3199,436366.76668374,0
+BRC.US,D,20110908,000000,21.1506,21.4684,20.6182,20.6399,695029.91426291,0
+BRC.US,D,20110909,000000,20.4133,20.4944,19.744,19.8342,527702.8464831,0
+BRC.US,D,20110912,000000,19.0779,21.3288,18.778,21.3209,806959.47300339,0
+BRC.US,D,20110913,000000,21.1526,21.4218,20.8061,21.1388,592000.89268251,0
+BRC.US,D,20110914,000000,21.3209,22.7422,20.8231,22.3286,692142.54363821,0
+BRC.US,D,20110915,000000,22.5087,22.5087,22.0227,22.4839,291524.415707,0
+BRC.US,D,20110916,000000,22.6126,22.6126,22.0187,22.1019,387823.98461732,0
+BRC.US,D,20110919,000000,21.6445,22.0078,21.3466,21.7683,265597.68640627,0
+BRC.US,D,20110920,000000,21.8296,22.1593,21.4288,21.4358,268753.79061605,0
+BRC.US,D,20110921,000000,21.4358,21.601,20.6152,20.6765,351849.0438984,0
+BRC.US,D,20110922,000000,20.0252,20.6607,20.0252,20.4538,586392.84707801,0
+BRC.US,D,20110923,000000,20.4311,20.7497,20.246,20.532,515491.63278798,0
+BRC.US,D,20110926,000000,20.7379,21.3288,20.3301,21.3288,308433.4157579,0
+BRC.US,D,20110927,000000,21.8178,22.3602,21.4684,21.7792,292476.09629779,0
+BRC.US,D,20110928,000000,21.802,21.8732,20.5558,20.5716,353854.44302016,0
+BRC.US,D,20110929,000000,21.0744,21.3922,20.7121,21.3872,294556.2558906,0
+BRC.US,D,20110930,000000,21.025,21.1922,20.2915,20.3073,552078.80114811,0
+BRC.US,D,20111003,000000,20.139,20.7419,19.5966,19.6352,591268.44212167,0
+BRC.US,D,20111004,000000,19.3888,20.9279,19.3888,20.8359,738701.14239222,0
+BRC.US,D,20111005,000000,20.8883,21.3872,20.5558,21.1051,411447.28318876,0
+BRC.US,D,20111006,000000,21.0893,21.7217,21.0091,21.7059,238256.56981564,0
+BRC.US,D,20111007,000000,21.699,21.7376,20.8963,21.1744,245381.04065025,0
+BRC.US,D,20111010,000000,21.602,22.1345,21.5218,22.1177,311633.97213965,0
+BRC.US,D,20111011,000000,21.8406,22.4255,21.8406,22.3118,177674.32108215,0
+BRC.US,D,20111012,000000,22.3364,22.8156,22.3364,22.6433,357082.27687107,0
+BRC.US,D,20111013,000000,22.4839,22.4839,21.9158,22.2345,247700.6358057,0
+BRC.US,D,20111014,000000,22.5087,22.9125,22.2504,22.8561,179723.16209925,0
+BRC.US,D,20111017,000000,22.6126,22.6126,21.8326,21.9078,273520.27578305,0
+BRC.US,D,20111018,000000,21.989,23.2075,21.9366,22.9225,377281.74792429,0
+BRC.US,D,20111019,000000,22.8917,23.0175,22.3444,22.4255,254648.30822908,0
+BRC.US,D,20111020,000000,22.4503,22.5355,21.797,22.4661,151528.36175148,0
+BRC.US,D,20111021,000000,22.8462,23.0462,22.5423,23.0462,263319.51259288,0
+BRC.US,D,20111024,000000,23.1322,23.8529,23.0551,23.7965,243039.21940881,0
+BRC.US,D,20111025,000000,23.5658,23.6044,22.8462,22.863,247303.59708789,0
+BRC.US,D,20111026,000000,23.2837,23.5966,22.6433,23.3935,266995.90927002,0
+BRC.US,D,20111027,000000,24.5339,25.1199,24.1855,24.9417,475486.69856945,0
+BRC.US,D,20111028,000000,24.7635,24.91,24.2696,24.4874,305726.88465099,0
+BRC.US,D,20111031,000000,23.8687,24.2102,23.6777,23.7638,247086.38761123,0
+BRC.US,D,20111101,000000,22.863,23.4728,22.576,22.7215,277369.42976489,0
+BRC.US,D,20111102,000000,23.257,23.5658,23.0462,23.3728,270575.31939013,0
+BRC.US,D,20111103,000000,23.6985,24.0588,23.3342,23.9528,325051.45613774,0
+BRC.US,D,20111104,000000,23.8073,23.9934,23.543,23.8825,138105.82637022,0
+BRC.US,D,20111107,000000,23.7965,24.0172,23.2481,23.9528,87114.13373897,0
+BRC.US,D,20111108,000000,24.2083,24.2319,23.4639,24.1379,177524.80014008,0
+BRC.US,D,20111109,000000,23.4639,23.542,22.7056,22.769,304798.44042283,0
+BRC.US,D,20111110,000000,23.1322,23.4332,22.8957,23.257,173014.92523852,0
+BRC.US,D,20111111,000000,23.5658,23.9994,23.5262,23.7737,242147.14513952,0
+BRC.US,D,20111114,000000,23.7657,23.8737,23.2837,23.4639,205664.03527288,0
+BRC.US,D,20111115,000000,21.9979,22.9719,21.5624,22.9452,562965.54217389,0
+BRC.US,D,20111116,000000,22.6126,23.3421,22.4433,22.7384,325968.78732291,0
+BRC.US,D,20111117,000000,22.677,22.8779,22.0118,22.2345,219361.36589904,0
+BRC.US,D,20111118,000000,22.281,25.2802,22.281,23.4025,948599.24704511,0
+BRC.US,D,20111121,000000,23.0175,23.1164,22.0949,22.2434,473453.01170188,0
+BRC.US,D,20111122,000000,22.288,22.3118,21.5862,21.5862,353592.78137153,0
+BRC.US,D,20111123,000000,21.213,21.5862,20.7933,20.9586,292880.20695205,0
+BRC.US,D,20111125,000000,20.8419,21.3377,20.8191,20.9804,152980.12927692,0
+BRC.US,D,20111128,000000,21.6793,22.0425,21.5386,21.8732,361716.4157988,0
+BRC.US,D,20111129,000000,21.9554,22.0276,21.6238,21.8643,236465.34934063,0
+BRC.US,D,20111130,000000,22.772,23.2837,22.5997,23.162,669279.98337342,0
+BRC.US,D,20111201,000000,23.2075,23.6648,23.061,23.2699,437501.30734558,0
+BRC.US,D,20111202,000000,24.718,25.5327,24.3082,24.6417,1341397.8338164,0
+BRC.US,D,20111205,000000,25.0881,25.0881,24.6329,24.7714,1363669.3822494,0
+BRC.US,D,20111206,000000,24.819,25.0733,24.5705,24.7556,707236.07657485,0
+BRC.US,D,20111207,000000,24.6061,25.0308,24.2725,24.7774,3677535.2589047,0
+BRC.US,D,20111208,000000,24.524,24.6793,23.9677,24.0024,442552.69052384,0
+BRC.US,D,20111209,000000,24.1379,24.4072,24.0072,24.1617,637532.04009806,0
+BRC.US,D,20111212,000000,23.8449,23.9133,23.3728,23.7212,547748.7554877,0
+BRC.US,D,20111213,000000,23.938,24.8506,23.8737,24.1449,605821.47705823,0
+BRC.US,D,20111214,000000,23.9806,24.04,23.6648,23.6816,376356.33452603,0
+BRC.US,D,20111215,000000,23.8964,24.1765,23.4876,23.9439,354652.56156233,0
+BRC.US,D,20111216,000000,24.2112,24.7932,23.9469,24.2112,804559.05571707,0
+BRC.US,D,20111219,000000,24.3646,24.6933,23.551,23.6044,257658.93260332,0
+BRC.US,D,20111220,000000,24.1449,24.7487,24.1449,24.6735,286683.17006896,0
+BRC.US,D,20111221,000000,24.5992,24.7348,24.0756,24.431,288012.69412148,0
+BRC.US,D,20111222,000000,24.515,24.811,24.4606,24.5319,247126.79867666,0
+BRC.US,D,20111223,000000,24.5705,24.6477,24.2419,24.6407,290333.29955357,0
+BRC.US,D,20111227,000000,24.4606,24.9417,24.3904,24.7774,112349.83382092,0
+BRC.US,D,20111228,000000,24.7249,24.7249,24.3607,24.4606,224253.12536887,0
+BRC.US,D,20111229,000000,24.5556,24.9258,24.5556,24.8506,117095.10317857,0
+BRC.US,D,20111230,000000,24.7605,24.9922,24.417,24.426,186513.23136747,0
+BRC.US,D,20120103,000000,25.0891,25.308,24.8972,25.1069,270592.49409293,0
+BRC.US,D,20120104,000000,25.0001,25.203,24.7932,25.0219,200924.82757503,0
+BRC.US,D,20120105,000000,24.8021,25.7148,24.7635,25.5811,548408.46613078,0
+BRC.US,D,20120106,000000,25.5197,25.5197,25.0891,25.2386,603129.08982422,0
+BRC.US,D,20120109,000000,25.3416,25.3416,24.8892,25.0367,289249.27272352,0
+BRC.US,D,20120110,000000,25.4178,25.6633,25.3148,25.5197,276275.30016848,0
+BRC.US,D,20120111,000000,25.3881,25.7672,25.3504,25.6207,311280.37531717,0
+BRC.US,D,20120112,000000,25.7068,25.8691,25.4297,25.7346,401380.88679113,0
+BRC.US,D,20120113,000000,25.3504,25.5029,25.1941,25.3881,192703.1963141,0
+BRC.US,D,20120117,000000,25.6514,25.7672,25.3881,25.4703,249009.95432551,0
+BRC.US,D,20120118,000000,25.4544,25.9879,25.403,25.9791,158776.08633565,0
+BRC.US,D,20120119,000000,26.1324,26.3967,25.9207,26.2661,160097.52817509,0
+BRC.US,D,20120120,000000,26.1888,26.3739,26.1008,26.1324,191513.09043731,0
+BRC.US,D,20120123,000000,26.0691,26.3433,25.8306,26.077,159419.63255256,0
+BRC.US,D,20120124,000000,25.8691,26.2878,25.8078,26.1888,193031.53622069,0
+BRC.US,D,20120125,000000,26.182,26.3433,25.8394,26.2492,242759.37278073,0
+BRC.US,D,20120126,000000,26.3581,26.3839,26.0592,26.2255,225916.04071115,0
+BRC.US,D,20120127,000000,26.0948,26.8887,26.0948,26.7639,260470.53248034,0
+BRC.US,D,20120130,000000,26.4037,26.4759,25.8899,26.1166,283129.01686473,0
+BRC.US,D,20120131,000000,26.182,26.3541,25.1407,25.1822,703746.58107531,0
+BRC.US,D,20120201,000000,25.4099,25.8306,25.2258,25.7998,487516.06247015,0
+BRC.US,D,20120202,000000,25.9265,26.0948,25.6514,26.0869,308962.80071498,0
+BRC.US,D,20120203,000000,26.5828,27.1837,26.467,26.5452,402231.53971834,0
+BRC.US,D,20120206,000000,26.4195,26.6402,26.3739,26.5145,142212.60089414,0
+BRC.US,D,20120207,000000,26.4917,26.7947,26.3839,26.6927,161081.5376182,0
+BRC.US,D,20120208,000000,26.7234,27.0214,26.5452,26.7402,174423.25086862,0
+BRC.US,D,20120209,000000,26.7323,26.8511,26.4511,26.6402,124371.11550853,0
+BRC.US,D,20120210,000000,26.3373,26.5244,26.1492,26.1652,103613.97175244,0
+BRC.US,D,20120213,000000,26.4838,26.5531,26.0948,26.4453,145053.49879359,0
+BRC.US,D,20120214,000000,26.3195,26.4195,25.791,26.172,111363.80382451,0
+BRC.US,D,20120215,000000,26.3195,26.4601,26.0453,26.182,371753.51417401,0
+BRC.US,D,20120216,000000,26.0691,26.4453,25.8236,26.1572,299724.83115859,0
+BRC.US,D,20120217,000000,26.1572,26.2572,25.2752,25.299,345226.6805517,0
+BRC.US,D,20120221,000000,25.2584,25.299,24.7863,25.0001,387363.29847146,0
+BRC.US,D,20120222,000000,24.9566,25.2258,24.8724,24.9654,289257.3549366,0
+BRC.US,D,20120223,000000,24.8892,25.4247,24.8358,25.4099,364765.4306852,0
+BRC.US,D,20120224,000000,25.3554,25.6563,25.1763,25.2515,345369.12955733,0
+BRC.US,D,20120227,000000,24.9566,25.5663,24.515,25.4297,384760.82585802,0
+BRC.US,D,20120228,000000,25.3238,25.5029,25.0991,25.1941,226789.93000099,0
+BRC.US,D,20120229,000000,25.2604,25.5079,24.7595,24.8556,302336.39626174,0
+BRC.US,D,20120301,000000,25.1446,25.6514,24.9734,25.403,417459.43944753,0
+BRC.US,D,20120302,000000,25.5277,25.6801,24.8447,24.913,604967.7933011,0
+BRC.US,D,20120305,000000,24.8586,25.0803,24.6407,25.0733,247801.66346927,0
+BRC.US,D,20120306,000000,24.7962,24.7962,24.3052,24.3468,419672.95555624,0
+BRC.US,D,20120307,000000,24.5418,24.7655,24.3211,24.6813,1281962.2490644,0
+BRC.US,D,20120308,000000,24.8546,25.2426,24.5329,25.1555,224519.83840068,0
+BRC.US,D,20120309,000000,25.2317,25.8078,25.0991,25.4544,349470.85269808,0
+BRC.US,D,20120312,000000,25.394,25.8078,25.3238,25.6207,276356.12229933,0
+BRC.US,D,20120313,000000,25.7602,26.2334,25.7602,26.2334,366549.57922377,0
+BRC.US,D,20120314,000000,26.182,26.2968,25.6633,25.9603,315587.18461496,0
+BRC.US,D,20120315,000000,25.9265,26.182,25.7276,25.9523,307147.33360072,0
+BRC.US,D,20120316,000000,25.9127,26.2334,25.9127,25.9365,600667.04566314,0
+BRC.US,D,20120319,000000,25.9127,26.3433,25.8474,26.0869,223764.15147721,0
+BRC.US,D,20120320,000000,25.8394,25.9443,25.4703,25.6801,191005.93156621,0
+BRC.US,D,20120321,000000,25.791,25.9127,25.4861,25.5811,208412.99799848,0
+BRC.US,D,20120322,000000,25.2515,25.3822,24.904,25.3238,217909.59837361,0
+BRC.US,D,20120323,000000,25.2901,25.6633,25.1644,25.494,230913.87922772,0
+BRC.US,D,20120326,000000,25.883,25.9265,25.6514,25.8691,360256.56606029,0
+BRC.US,D,20120327,000000,25.9127,26.0047,25.7216,25.791,212142.93933731,0
+BRC.US,D,20120328,000000,25.791,25.8612,25.3326,25.3644,295875.67717676,0
+BRC.US,D,20120329,000000,25.2089,25.3396,24.9368,25.2089,250994.13763793,0
+BRC.US,D,20120330,000000,25.4732,25.4732,25.1099,25.1634,288402.66090284,0
+BRC.US,D,20120402,000000,25.0486,25.4683,24.913,25.4683,403319.60765494,0
+BRC.US,D,20120403,000000,25.3722,25.4445,24.9694,25.2366,294397.6424588,0
+BRC.US,D,20120404,000000,24.907,25.0625,24.7121,25.0021,307241.28932784,0
+BRC.US,D,20120405,000000,24.8684,25.0763,24.7041,24.7269,241822.84633949,0
+BRC.US,D,20120409,000000,24.3686,24.4686,23.9528,23.9608,495507.35065815,0
+BRC.US,D,20120410,000000,23.9291,23.9716,23.0818,23.162,438445.91599992,0
+BRC.US,D,20120411,000000,23.4431,23.451,23.1144,23.3193,406485.81463108,0
+BRC.US,D,20120412,000000,23.3035,23.8211,23.2639,23.7034,321818.57090366,0
+BRC.US,D,20120413,000000,23.5698,23.5698,23.0303,23.06,224734.01704744,0
+BRC.US,D,20120416,000000,23.2253,23.4669,22.8819,23.2422,204375.93256242,0
+BRC.US,D,20120417,000000,23.3965,23.9202,23.3887,23.6014,289578.62290674,0
+BRC.US,D,20120418,000000,23.4906,23.4906,23.0679,23.2837,222601.32306957,0
+BRC.US,D,20120419,000000,23.257,23.3965,22.9413,23.1472,197590.91467738,0
+BRC.US,D,20120420,000000,23.4827,23.7717,23.3193,23.5926,400820.18325834,0
+BRC.US,D,20120423,000000,23.1472,23.1472,22.6839,23.0145,220154.43305803,0
+BRC.US,D,20120424,000000,22.9987,23.4351,22.8819,23.4351,355293.07694933,0
+BRC.US,D,20120425,000000,23.6965,24.0696,23.6965,24.026,396054.70836797,0
+BRC.US,D,20120426,000000,23.9716,24.3379,23.9449,24.2725,275077.11207859,0
+BRC.US,D,20120427,000000,24.3211,24.6576,24.1795,24.5566,310612.58246101,0
+BRC.US,D,20120430,000000,24.5052,24.5873,24.2696,24.2825,228827.6579751,0
+BRC.US,D,20120501,000000,24.2479,24.5992,23.9202,24.429,384271.85196637,0
+BRC.US,D,20120502,000000,24.1716,24.4686,23.9816,24.4518,179219.03405806,0
+BRC.US,D,20120503,000000,24.4052,24.429,24.0004,24.1558,179934.3099161,0
+BRC.US,D,20120504,000000,23.9528,23.9816,23.4045,23.6094,250123.279178,0
+BRC.US,D,20120507,000000,23.5618,24.2053,23.5618,24.1973,367988.21315294,0
+BRC.US,D,20120508,000000,23.9657,24.5329,23.9657,24.4784,373247.71331814,0
+BRC.US,D,20120509,000000,24.0994,24.2053,23.8687,24.0924,277813.95148457,0
+BRC.US,D,20120510,000000,24.3052,24.3904,24.0558,24.3468,332500.2257724,0
+BRC.US,D,20120511,000000,24.0994,24.3211,24.0994,24.2339,278406.9838697,0
+BRC.US,D,20120514,000000,23.8954,24.2647,23.8608,24.0835,215865.80873969,0
+BRC.US,D,20120515,000000,24.133,24.5794,24.0994,24.3963,259429.94754562,0
+BRC.US,D,20120516,000000,25.0427,25.5109,23.2332,23.3679,1120294.7509974,0
+BRC.US,D,20120517,000000,22.8878,23.0818,21.4714,21.5258,716317.45325272,0
+BRC.US,D,20120518,000000,21.6218,21.99,21.401,21.4546,448062.73929468,0
+BRC.US,D,20120521,000000,21.4714,21.901,21.2585,21.7703,385975.17837407,0
+BRC.US,D,20120522,000000,21.8643,21.8643,21.2991,21.4318,339815.63889115,0
+BRC.US,D,20120523,000000,21.0794,21.4248,20.9566,21.4169,496578.24389195,0
+BRC.US,D,20120524,000000,21.4951,21.5347,21.1744,21.4714,310295.35559741,0
+BRC.US,D,20120525,000000,21.5584,21.5584,21.2051,21.4248,301107.8998728,0
+BRC.US,D,20120529,000000,21.6981,22.0751,21.6377,21.9296,343897.15649918,0
+BRC.US,D,20120530,000000,21.6981,21.797,21.4396,21.4882,222090.12309193,0
+BRC.US,D,20120531,000000,21.4872,21.6585,21.2001,21.4694,363503.59516728,0
+BRC.US,D,20120601,000000,20.9329,21.12,20.7883,20.8389,295066.4455916,0
+BRC.US,D,20120604,000000,20.9507,21.0952,20.7617,21.0744,299128.76794356,0
+BRC.US,D,20120605,000000,20.9319,21.3961,20.9061,21.2675,348911.15944192,0
+BRC.US,D,20120606,000000,21.512,21.9068,21.512,21.8296,351273.18621608,0
+BRC.US,D,20120607,000000,22.0573,22.2998,21.6465,21.7079,658763.00359628,0
+BRC.US,D,20120608,000000,21.6515,22.0138,21.4546,21.9296,140926.51873695,0
+BRC.US,D,20120611,000000,22.2315,22.2315,21.1506,21.1843,538248.11400603,0
+BRC.US,D,20120612,000000,21.3308,21.4624,21.025,21.409,251136.58664356,0
+BRC.US,D,20120613,000000,21.3942,21.4714,20.9081,21.0418,310766.14450962,0
+BRC.US,D,20120614,000000,21.0418,21.2675,20.8231,21.0081,212278.31640649,0
+BRC.US,D,20120615,000000,21.016,21.2299,20.8775,21.0883,628590.08159591,0
+BRC.US,D,20120618,000000,20.9507,21.3061,20.9081,21.1437,356549.86108408,0
+BRC.US,D,20120619,000000,21.2675,21.8326,21.2517,21.6575,233885.10281317,0
+BRC.US,D,20120620,000000,21.7029,21.7535,21.4546,21.7029,302758.69189545,0
+BRC.US,D,20120621,000000,21.6981,21.8168,21.3486,21.3892,337501.09511887,0
+BRC.US,D,20120622,000000,21.5693,21.5961,21.403,21.5961,810678.30129922,0
+BRC.US,D,20120625,000000,21.1991,21.3565,20.9566,21.1506,261865.72451417,0
+BRC.US,D,20120626,000000,21.1675,21.4714,20.9418,21.1991,365009.91763103,0
+BRC.US,D,20120627,000000,21.3219,21.5347,21.2377,21.4624,158062.83103088,0
+BRC.US,D,20120628,000000,21.2932,21.6881,21.0596,21.6465,407436.48494523,0
+BRC.US,D,20120629,000000,22.0801,22.0969,21.408,21.5248,608028.93150713,0
+BRC.US,D,20120702,000000,21.6613,21.7,20.8517,21.1289,598156.50822355,0
+BRC.US,D,20120703,000000,21.0418,21.7406,21.0418,21.7079,229879.35595281,0
+BRC.US,D,20120705,000000,21.6535,21.8059,21.411,21.7079,272154.38177166,0
+BRC.US,D,20120706,000000,21.4406,21.4744,21.025,21.0734,308284.90509246,0
+BRC.US,D,20120709,000000,21.0883,21.1368,20.631,20.7181,425000.14425603,0
+BRC.US,D,20120710,000000,20.8023,20.8834,20.0252,20.3023,721827.50202356,0
+BRC.US,D,20120711,000000,20.2865,20.7121,20.245,20.6884,570121.33158421,0
+BRC.US,D,20120712,000000,20.5419,20.8023,20.3241,20.3399,696585.74028181,0
+BRC.US,D,20120713,000000,20.3549,20.528,19.6481,19.8124,987609.05877753,0
+BRC.US,D,20120716,000000,19.655,20.5686,19.4729,20.3717,1234002.3966167,0
+BRC.US,D,20120717,000000,20.4023,20.6468,19.6164,20.1816,1531993.5930685,0
+BRC.US,D,20120718,000000,20.1044,21.0328,20.1044,20.7953,886893.57069279,0
+BRC.US,D,20120719,000000,20.8121,21.1675,20.7863,21.0794,841001.7545183,0
+BRC.US,D,20120720,000000,20.9487,21.3496,20.5122,20.5617,8208636.0725687,0
+BRC.US,D,20120723,000000,20.1736,20.7181,20.0569,20.631,714068.57746176,0
+BRC.US,D,20120724,000000,20.7805,20.7805,20.3182,20.6884,718473.3835932,0
+BRC.US,D,20120725,000000,20.8121,20.9844,20.5686,20.6626,446490.74884961,0
+BRC.US,D,20120726,000000,21.0596,21.0596,20.6785,20.8023,515631.0509637,0
+BRC.US,D,20120727,000000,20.8685,21.4328,20.8685,21.1991,484752.95587165,0
+BRC.US,D,20120730,000000,21.2061,21.4268,20.8517,20.923,589869.20898129,0
+BRC.US,D,20120731,000000,20.9497,21.2971,20.8517,20.8992,332127.43369384,0
+BRC.US,D,20120801,000000,21.0072,21.2299,20.7419,20.7497,788583.55127752,0
+BRC.US,D,20120802,000000,20.7349,20.8992,20.623,20.8289,673935.3381105,0
+BRC.US,D,20120803,000000,21.1675,21.6713,21.1675,21.4496,435840.41255657,0
+BRC.US,D,20120806,000000,21.4406,21.8059,21.4406,21.4654,233767.91072343,0
+BRC.US,D,20120807,000000,21.504,22.0573,21.3753,21.897,522753.50124505,0
+BRC.US,D,20120808,000000,21.7732,22.2553,21.7732,21.9801,290964.72245085,0
+BRC.US,D,20120809,000000,21.9138,22.0336,21.799,21.892,274683.10419069,0
+BRC.US,D,20120810,000000,21.6951,21.9208,21.6881,21.887,275369.0820263,0
+BRC.US,D,20120813,000000,21.9068,21.9068,21.4496,21.7485,314685.00757931,0
+BRC.US,D,20120814,000000,21.8138,21.9138,21.4971,21.6613,390292.09043822,0
+BRC.US,D,20120815,000000,21.6613,21.8436,21.5961,21.7732,281740.89676735,0
+BRC.US,D,20120816,000000,21.7574,22.0969,21.5614,22.0573,214039.22858243,0
+BRC.US,D,20120817,000000,22.0187,22.4087,22.0187,22.3414,285730.47920154,0
+BRC.US,D,20120820,000000,22.2306,22.279,22.0049,22.0425,171347.96878969,0
+BRC.US,D,20120821,000000,22.0801,22.4671,21.8436,21.9068,205995.40600937,0
+BRC.US,D,20120822,000000,21.8614,21.9068,21.5693,21.7574,227433.4762179,0
+BRC.US,D,20120823,000000,21.7732,21.7732,21.504,21.5862,177403.56694379,0
+BRC.US,D,20120824,000000,21.5961,21.792,21.4744,21.7079,109803.93669907,0
+BRC.US,D,20120827,000000,21.7831,21.9712,21.6247,21.7831,179103.86252159,0
+BRC.US,D,20120828,000000,21.799,22.0801,21.7831,22.0425,351115.58306091,0
+BRC.US,D,20120829,000000,22.1197,22.5166,22.1137,22.3731,274852.83066548,0
+BRC.US,D,20120830,000000,22.2712,22.3662,22.0801,22.1137,305345.00008272,0
+BRC.US,D,20120831,000000,22.3364,22.3434,22.0731,22.1207,248396.71640767,0
+BRC.US,D,20120904,000000,22.1533,22.287,21.7139,22.1662,283144.17101427,0
+BRC.US,D,20120905,000000,22.183,22.2147,21.9613,22.0267,353145.22882194,0
+BRC.US,D,20120906,000000,22.1286,22.6423,22.0969,22.5403,484100.31716501,0
+BRC.US,D,20120907,000000,22.1533,23.3115,22.1533,22.7502,671448.03703353,0
+BRC.US,D,20120910,000000,22.2998,22.9235,22.2998,22.3889,988866.85318891,0
+BRC.US,D,20120911,000000,22.4997,23.059,22.4176,22.9739,444827.83350733,0
+BRC.US,D,20120912,000000,23.065,23.4906,23.0412,23.4579,296428.29849646,0
+BRC.US,D,20120913,000000,23.4579,24.1686,23.3253,23.8915,349637.54834295,0
+BRC.US,D,20120914,000000,23.5728,24.2003,23.3253,23.9439,617169.91450651,0
+BRC.US,D,20120917,000000,23.9083,24.0538,23.7905,23.8549,317103.60984506,0
+BRC.US,D,20120918,000000,23.8757,23.9756,23.6332,23.8915,346836.05123229,0
+BRC.US,D,20120919,000000,23.9241,23.9855,23.7975,23.8301,261055.48265239,0
+BRC.US,D,20120920,000000,23.7975,23.8637,23.4906,23.8231,354573.75998475,0
+BRC.US,D,20120921,000000,24.0855,24.1182,23.4767,23.6826,1135902.5147417,0
+BRC.US,D,20120924,000000,23.6104,23.9677,23.5391,23.7281,268444.64596554,0
+BRC.US,D,20120925,000000,23.8231,24.0647,23.2481,23.256,442590.07075936,0
+BRC.US,D,20120926,000000,23.255,23.3115,22.9273,22.9789,319155.48169208,0
+BRC.US,D,20120927,000000,23.151,23.3253,22.9531,23.2689,286051.74717168,0
+BRC.US,D,20120928,000000,23.1293,23.3431,23.063,23.063,346804.73265659,0
+BRC.US,D,20121001,000000,23.1362,23.3511,23.0085,23.0333,332635.60284157,0
+BRC.US,D,20121002,000000,23.1095,23.2926,23.0947,23.1986,213680.58037678,0
+BRC.US,D,20121003,000000,23.2144,23.2471,22.9621,23.0481,274086.03069902,0
+BRC.US,D,20121004,000000,23.0868,23.4223,22.9621,23.3115,194125.6658171,0
+BRC.US,D,20121005,000000,23.4351,23.7371,23.2224,23.262,305245.99297242,0
+BRC.US,D,20121008,000000,23.2471,23.4133,23.1986,23.2827,97732.141179669,0
+BRC.US,D,20121009,000000,23.2471,23.4283,23.0788,23.1758,242184.52537505,0
+BRC.US,D,20121010,000000,23.2471,23.452,23.1293,23.4133,325761.6806126,0
+BRC.US,D,20121011,000000,23.5876,24.0776,23.4133,24.033,447913.21835261,0
+BRC.US,D,20121012,000000,24.026,24.1587,23.744,23.937,437992.3017905,0
+BRC.US,D,20121015,000000,24.026,24.135,23.8588,24.0558,222066.88672931,0
+BRC.US,D,20121016,000000,24.2241,24.6765,24.1746,24.4022,310614.60301427,0
+BRC.US,D,20121017,000000,24.4854,24.7437,24.4092,24.7437,228961.014491,0
+BRC.US,D,20121018,000000,24.7605,25.0833,24.7061,24.7526,434434.10747974,0
+BRC.US,D,20121019,000000,24.6239,24.6962,24.324,24.5319,411223.00177564,0
+BRC.US,D,20121022,000000,24.4982,24.6883,24.3171,24.3953,275849.97370487,0
+BRC.US,D,20121023,000000,24.1182,24.3428,23.8419,24.2063,208585.75530318,0
+BRC.US,D,20121024,000000,24.2755,24.3013,23.8945,24.0004,162923.271925,0
+BRC.US,D,20121025,000000,24.2063,24.3735,23.9904,24.1013,187812.44712091,0
+BRC.US,D,20121026,000000,24.1419,24.2241,23.8093,24.033,119784.45958268,0
+BRC.US,D,20121031,000000,24.3092,24.4092,24.0855,24.3874,221003.06543197,0
+BRC.US,D,20121101,000000,24.3597,25.1099,24.3428,25.0159,282808.75917124,0
+BRC.US,D,20121102,000000,25.1901,25.2149,24.9338,24.9338,319121.13228647,0
+BRC.US,D,20121105,000000,24.9664,25.1407,24.7219,24.8794,120881.62000899,0
+BRC.US,D,20121106,000000,24.9496,25.3554,24.9496,25.3504,120443.15994912,0
+BRC.US,D,20121107,000000,24.9575,25.0317,24.7437,24.8962,232413.12975502,0
+BRC.US,D,20121108,000000,24.8794,25.006,24.5052,24.5052,244154.56481457,0
+BRC.US,D,20121109,000000,24.3953,24.6427,24.3953,24.4982,128826.43547176,0
+BRC.US,D,20121112,000000,24.4349,24.6883,24.4349,24.5784,115977.73721954,0
+BRC.US,D,20121113,000000,24.4418,24.7605,24.426,24.5992,147018.48684993,0
+BRC.US,D,20121114,000000,24.5715,24.6507,23.9281,23.9281,174220.18526486,0
+BRC.US,D,20121115,000000,24.2517,25.4643,24.1657,24.4933,482562.67612555,0
+BRC.US,D,20121116,000000,24.4022,24.4022,23.9608,24.2825,313426.20289129,0
+BRC.US,D,20121119,000000,24.524,24.524,24.1746,24.4418,332485.07162286,0
+BRC.US,D,20121120,000000,24.4022,24.5784,24.1746,24.4982,266339.22945685,0
+BRC.US,D,20121121,000000,24.4676,24.8644,24.4349,24.7061,188350.92456771,0
+BRC.US,D,20121123,000000,24.8259,24.8259,24.5715,24.6883,101754.0524662,0
+BRC.US,D,20121126,000000,24.5992,25.0159,24.5992,25.0159,218140.95172318,0
+BRC.US,D,20121127,000000,24.9338,25.2505,24.8259,25.006,214770.66886664,0
+BRC.US,D,20121128,000000,24.903,25.1031,24.5319,25.1031,175551.72987065,0
+BRC.US,D,20121129,000000,25.307,25.3742,25.1407,25.3416,227723.42561233,0
+BRC.US,D,20121130,000000,25.3504,25.4485,25.2238,25.3228,332923.53168273,0
+BRC.US,D,20121203,000000,25.4979,25.4979,25.0159,25.1822,122443.50768771,0
+BRC.US,D,20121204,000000,25.1634,25.2505,24.9842,25.2089,122210.13378487,0
+BRC.US,D,20121205,000000,25.2654,25.3416,24.9338,25.3148,132052.24876939,0
+BRC.US,D,20121206,000000,25.1327,25.3504,24.9258,25.298,141987.30920439,0
+BRC.US,D,20121207,000000,25.4791,25.4791,25.1179,25.1555,169735.5672792,0
+BRC.US,D,20121210,000000,25.1901,25.3228,25.1099,25.307,163931.52800738,0
+BRC.US,D,20121211,000000,25.4732,25.5485,25.2742,25.4554,287704.5597476,0
+BRC.US,D,20121212,000000,25.7058,25.7058,25.2089,25.2376,168004.96340232,0
+BRC.US,D,20121213,000000,25.2376,25.3148,24.9744,25.1179,125581.42691805,0
+BRC.US,D,20121214,000000,25.0397,25.4891,25.0397,25.3654,234409.43638707,0
+BRC.US,D,20121217,000000,25.4247,25.7504,25.3148,25.7346,173210.91890584,0
+BRC.US,D,20121218,000000,25.7148,26.182,25.6009,26.1572,199375.06321595,0
+BRC.US,D,20121219,000000,26.1968,26.5224,26.1572,26.2512,148823.85119785,0
+BRC.US,D,20121220,000000,26.2344,26.4729,26.1226,26.3789,126267.40475365,0
+BRC.US,D,20121221,000000,26.2344,26.2512,25.792,26.2423,901443.57479944,0
+BRC.US,D,20121224,000000,26.1572,26.2344,25.885,26.1968,67883.517979341,0
+BRC.US,D,20121226,000000,26.2344,26.3314,25.9305,26.0107,110817.24416462,0
+BRC.US,D,20121227,000000,25.9751,26.3621,25.9246,26.2512,127121.08851077,0
+BRC.US,D,20121228,000000,26.0582,26.3621,25.9473,25.9473,100584.15212211,0
+BRC.US,D,20121231,000000,25.9849,26.5383,25.9246,26.4819,236295.62286584,0
+BRC.US,D,20130102,000000,27.0312,27.4252,27.0045,27.3697,486576.505199,0
+BRC.US,D,20130103,000000,27.344,27.5518,27.1965,27.3608,231205.84917543,0
+BRC.US,D,20130104,000000,27.5034,27.6617,27.433,27.5202,155020.88808093,0
+BRC.US,D,20130107,000000,27.4074,27.6231,27.3054,27.3994,136420.68494195,0
+BRC.US,D,20130108,000000,27.3044,27.3598,26.8105,27.0817,135962.01934936,0
+BRC.US,D,20130109,000000,27.1767,27.4252,27.0896,27.344,139872.80020597,0
+BRC.US,D,20130110,000000,27.5756,27.5994,26.954,27.0966,190383.60115865,0
+BRC.US,D,20130111,000000,27.1955,27.2965,26.7947,27.0748,239017.30812228,0
+BRC.US,D,20130114,000000,26.9382,27.1678,26.8837,26.9778,193364.92751046,0
+BRC.US,D,20130115,000000,26.8105,26.9678,26.7561,26.954,171381.30791867,0
+BRC.US,D,20130116,000000,26.8837,26.9778,26.8105,26.857,173877.70148537,0
+BRC.US,D,20130117,000000,26.9946,27.8181,26.9946,27.6083,260876.66368787,0
+BRC.US,D,20130118,000000,27.6331,27.6331,27.2015,27.449,225874.61936909,0
+BRC.US,D,20130122,000000,27.3776,27.5994,27.3272,27.4895,187901.35146485,0
+BRC.US,D,20130123,000000,27.5528,27.6953,27.2667,27.344,157040.43107559,0
+BRC.US,D,20130124,000000,27.3272,27.6409,27.3272,27.4895,209452.57265658,0
+BRC.US,D,20130125,000000,27.6241,27.8092,27.3361,27.8092,242482.55698257,0
+BRC.US,D,20130128,000000,27.8181,27.9181,27.4756,27.7271,152936.68738158,0
+BRC.US,D,20130129,000000,27.6627,27.9092,27.6627,27.9012,192696.12437765,0
+BRC.US,D,20130130,000000,27.8914,27.9012,27.3866,27.5528,195030.87368264,0
+BRC.US,D,20130131,000000,27.6489,28.2358,27.5588,27.8181,562002.74854011,0
+BRC.US,D,20130201,000000,27.9606,28.324,27.7201,28.0993,177712.7115943,0
+BRC.US,D,20130204,000000,27.8844,28.023,27.5687,27.7677,134730.49213051,0
+BRC.US,D,20130205,000000,27.833,28.0468,27.7043,27.9913,193606.38362637,0
+BRC.US,D,20130206,000000,27.833,28.1349,27.6727,28.1249,129207.30976339,0
+BRC.US,D,20130207,000000,28.0785,28.0785,27.6489,27.9438,65206.284894864,0
+BRC.US,D,20130208,000000,28.0309,28.2883,27.833,28.1923,145598.03790021,0
+BRC.US,D,20130211,000000,28.1437,28.31,28.0547,28.1824,196417.98350339,0
+BRC.US,D,20130212,000000,28.2012,28.5882,28.0616,28.4922,135841.79642972,0
+BRC.US,D,20130213,000000,28.5713,28.7328,28.2883,28.4753,200972.31057691,0
+BRC.US,D,20130214,000000,28.3496,28.611,28.3496,28.4922,153535.78142652,0
+BRC.US,D,20130215,000000,28.6189,29.0574,28.4694,28.7812,430720.33056709,0
+BRC.US,D,20130219,000000,28.7951,29.0059,28.7951,28.9643,321596.31004381,0
+BRC.US,D,20130220,000000,28.9237,28.9475,28.2606,28.2705,281028.65173922,0
+BRC.US,D,20130221,000000,27.1302,27.6241,25.0496,27.4756,1148539.0549003,0
+BRC.US,D,20130222,000000,27.6953,27.8409,27.1767,27.2895,677201.56247357,0
+BRC.US,D,20130225,000000,27.3598,27.4658,26.857,26.9005,642851.14658477,0
+BRC.US,D,20130226,000000,27.0668,27.5044,26.9312,27.1034,602504.73886338,0
+BRC.US,D,20130227,000000,27.1302,27.3994,27.0114,27.1361,278827.25895013,0
+BRC.US,D,20130228,000000,27.1767,27.3697,26.9461,27.144,425321.41222617,0
+BRC.US,D,20130301,000000,26.9213,27.2103,26.7155,27.0896,344974.11139279,0
+BRC.US,D,20130304,000000,27.0292,27.0292,26.667,26.7471,230895.69424828,0
+BRC.US,D,20130305,000000,26.8521,27.3509,26.8521,27.144,258621.7262371,0
+BRC.US,D,20130306,000000,27.2015,27.5044,27.0362,27.2103,203624.2867455,0
+BRC.US,D,20130307,000000,27.2183,27.3361,27.0362,27.1678,118571.11734326,0
+BRC.US,D,20130308,000000,27.4162,27.4162,27.0896,27.3994,142286.35108854,0
+BRC.US,D,20130311,000000,27.1955,27.449,27.1302,27.3361,111636.57851615,0
+BRC.US,D,20130312,000000,27.2895,27.4162,27.0817,27.1955,130187.27809998,0
+BRC.US,D,20130313,000000,27.2015,27.2965,27.0015,27.2747,82786.108631838,0
+BRC.US,D,20130314,000000,27.3361,27.44,27.1678,27.44,154675.37347153,0
+BRC.US,D,20130315,000000,27.449,27.5528,27.1619,27.1856,358748.22304326,0
+BRC.US,D,20130318,000000,26.9778,27.5122,26.8907,27.433,684118.92659787,0
+BRC.US,D,20130319,000000,27.5528,27.5528,27.0966,27.3361,388256.38301738,0
+BRC.US,D,20130320,000000,27.433,27.44,27.2351,27.3994,104363.59701608,0
+BRC.US,D,20130321,000000,27.2103,27.4074,26.7719,27.0204,155166.36791646,0
+BRC.US,D,20130322,000000,27.1034,27.2667,26.9124,27.2579,252083.21585117,0
+BRC.US,D,20130325,000000,27.2667,27.4074,26.9461,27.0966,211622.64686995,0
+BRC.US,D,20130326,000000,27.2103,27.2431,26.7877,26.9055,266948.42626814,0
+BRC.US,D,20130327,000000,26.7719,26.9055,26.6116,26.8105,138131.08328611,0
+BRC.US,D,20130328,000000,26.8739,26.9213,26.572,26.7313,220817.17453102,0
+BRC.US,D,20130401,000000,26.7224,26.8669,26.0325,26.1404,162832.34702779,0
+BRC.US,D,20130402,000000,26.269,26.3729,25.782,25.8563,188051.88268356,0
+BRC.US,D,20130403,000000,25.8622,25.9849,25.4861,25.5297,249186.75273675,0
+BRC.US,D,20130404,000000,25.5455,25.9236,25.4861,25.9236,255392.88210956,0
+BRC.US,D,20130405,000000,25.6395,25.8404,25.4861,25.6692,469132.0585312,0
+BRC.US,D,20130408,000000,25.7048,25.9583,25.5197,25.9493,94158.792719369,0
+BRC.US,D,20130409,000000,26.0117,26.178,25.7336,26.0602,177827.88313077,0
+BRC.US,D,20130410,000000,26.1107,26.5224,25.9255,26.466,216923.56837721,0
+BRC.US,D,20130411,000000,26.4492,26.6016,26.3601,26.568,263151.80667137,0
+BRC.US,D,20130412,000000,26.4561,26.56,26.2166,26.4077,209823.34418186,0
+BRC.US,D,20130415,000000,26.3294,26.3601,25.591,25.7128,489720.48608915,0
+BRC.US,D,20130416,000000,25.9018,25.9859,25.6316,25.9414,175491.11327251,0
+BRC.US,D,20130417,000000,25.7128,25.783,25.2436,25.4366,232168.6428092,0
+BRC.US,D,20130418,000000,25.5445,25.5821,25.0317,25.2674,297096.09135262,0
+BRC.US,D,20130419,000000,25.309,25.6692,25.2159,25.5197,153979.29286958,0
+BRC.US,D,20130422,000000,25.6069,25.7336,25.1099,25.686,154031.82725463,0
+BRC.US,D,20130423,000000,25.8008,25.9771,25.5593,25.8929,209936.49516505,0
+BRC.US,D,20130424,000000,25.7494,26.2641,25.5445,26.1334,222454.83295741,0
+BRC.US,D,20130425,000000,26.169,26.665,26.1265,26.3987,138236.15205622,0
+BRC.US,D,20130426,000000,26.5224,26.5224,26.0602,26.2086,180680.90434984,0
+BRC.US,D,20130429,000000,26.3383,26.657,26.2166,26.5531,146144.59756009,0
+BRC.US,D,20130430,000000,26.6432,27.2113,26.5452,27.1688,347741.25909784,0
+BRC.US,D,20130501,000000,27.1124,27.3143,26.5838,26.665,424262.642312,0
+BRC.US,D,20130502,000000,26.7788,26.9302,26.5838,26.7788,205112.42422981,0
+BRC.US,D,20130503,000000,27.053,27.3064,27.0372,27.145,294031.92231669,0
+BRC.US,D,20130506,000000,27.1866,27.3301,27.145,27.2441,174909.19393037,0
+BRC.US,D,20130507,000000,27.3301,27.9755,27.0896,27.8834,313759.59418106,0
+BRC.US,D,20130508,000000,27.8211,27.9824,27.7251,27.9676,212926.91400657,0
+BRC.US,D,20130509,000000,27.9755,28.0537,27.8142,27.8518,93274.800663174,0
+BRC.US,D,20130510,000000,27.9676,28.1913,27.8142,27.9963,147297.32320137,0
+BRC.US,D,20130513,000000,27.9894,28.0289,27.8142,27.8756,163143.51223157,0
+BRC.US,D,20130514,000000,27.9152,28.2081,27.7874,28.1814,302806.17489732,0
+BRC.US,D,20130515,000000,28.215,28.5377,28.215,28.5377,200537.89162358,0
+BRC.US,D,20130516,000000,28.6714,28.6714,27.7093,28.2695,477700.21467816,0
+BRC.US,D,20130517,000000,28.31,28.3982,27.8974,28.0607,424502.07787465,0
+BRC.US,D,20130520,000000,27.9676,28.1229,27.7548,27.9894,256059.66468908,0
+BRC.US,D,20130521,000000,27.9577,28.0775,27.731,28.0448,341567.45857737,0
+BRC.US,D,20130522,000000,27.9894,28.0775,26.9461,27.0976,489567.93431716,0
+BRC.US,D,20130523,000000,26.8897,27.0976,26.3601,26.466,450770.28067823,0
+BRC.US,D,20130524,000000,26.2789,26.4967,26.2166,26.4729,136378.25332325,0
+BRC.US,D,20130528,000000,26.8015,26.9114,26.56,26.8175,271950.30589125,0
+BRC.US,D,20130529,000000,26.7046,26.8649,26.4413,26.466,163448.61577554,0
+BRC.US,D,20130530,000000,26.4898,26.7135,26.1107,26.3917,211461.00260825,0
+BRC.US,D,20130531,000000,26.3067,26.4017,26.077,26.0948,252820.71779519,0
+BRC.US,D,20130603,000000,26.1434,26.1434,25.6484,25.7592,465807.23812327,0
+BRC.US,D,20130604,000000,25.8642,25.9018,25.309,25.4683,354549.51334549,0
+BRC.US,D,20130605,000000,25.4,25.5297,24.9476,24.9556,226426.23041215,0
+BRC.US,D,20130606,000000,24.9397,25.1337,24.6537,24.9002,208570.60115364,0
+BRC.US,D,20130607,000000,25.0931,25.2159,24.9002,25.1337,183021.71531466,0
+BRC.US,D,20130610,000000,25.2594,25.2594,24.9644,25.1832,163023.28931193,0
+BRC.US,D,20130611,000000,24.909,25.0615,24.7338,24.9724,183894.59432786,0
+BRC.US,D,20130612,000000,25.0833,25.2317,24.3874,24.4864,197139.32102124,0
+BRC.US,D,20130613,000000,24.4942,24.7487,24.3161,24.7091,262908.33000217,0
+BRC.US,D,20130614,000000,24.6913,24.7793,24.4982,24.6101,222760.94677801,0
+BRC.US,D,20130617,000000,24.8447,24.8447,24.4022,24.6615,309601.29554871,0
+BRC.US,D,20130618,000000,24.6705,25.1099,24.5883,24.9238,355524.4302989,0
+BRC.US,D,20130619,000000,24.9238,25.1555,24.4676,24.6447,228257.86195259,0
+BRC.US,D,20130620,000000,24.3508,24.3587,24.029,24.1063,237474.61569964,0
+BRC.US,D,20130621,000000,24.2349,24.4508,24.0132,24.3953,447280.78517868,0
+BRC.US,D,20130624,000000,24.1389,24.2349,23.8439,24.029,303285.04602262,0
+BRC.US,D,20130625,000000,24.1716,24.2211,23.9063,24.1558,174820.28958643,0
+BRC.US,D,20130626,000000,24.3508,24.3508,23.8598,23.8687,204252.67881288,0
+BRC.US,D,20130627,000000,24.0132,24.4774,23.8519,24.3419,182725.7042604,0
+BRC.US,D,20130628,000000,24.4072,25.007,24.2469,24.7962,787435.87701942,0
+BRC.US,D,20130701,000000,24.7001,25.1485,24.7001,25.005,261086.80122809,0
+BRC.US,D,20130702,000000,24.9912,25.1555,24.5804,24.8219,144014.93441214,0
+BRC.US,D,20130703,000000,24.6705,24.9556,24.5883,24.9002,51916.095752867,0
+BRC.US,D,20130705,000000,24.9823,25.2159,24.8447,25.201,100610.41931464,0
+BRC.US,D,20130708,000000,25.301,25.4158,25.0308,25.2515,220237.27574215,0
+BRC.US,D,20130709,000000,25.3168,25.5138,25.1407,25.4287,317029.85965066,0
+BRC.US,D,20130710,000000,25.401,25.5307,25.301,25.4376,230904.786738,0
+BRC.US,D,20130711,000000,25.7296,26.2948,25.6989,26.2789,758791.50356879,0
+BRC.US,D,20130712,000000,26.2076,26.2216,25.9137,26.185,525308.49085661,0
+BRC.US,D,20130715,000000,26.1908,26.4492,26.0523,26.4225,248576.54564882,0
+BRC.US,D,20130716,000000,26.4413,26.7066,26.4067,26.569,409583.32279598,0
+BRC.US,D,20130717,000000,26.569,26.666,26.4067,26.5778,265207.71962492,0
+BRC.US,D,20130718,000000,26.6016,26.7471,26.4719,26.7392,303775.03019091,0
+BRC.US,D,20130719,000000,26.7214,26.8451,26.5531,26.7561,221513.25513298,0
+BRC.US,D,20130722,000000,26.7719,26.9233,26.6492,26.8521,231808.98432691,0
+BRC.US,D,20130723,000000,26.9322,26.9966,26.6897,26.9065,103312.90931501,0
+BRC.US,D,20130724,000000,26.957,26.9886,26.4719,26.6976,109741.29954766,0
+BRC.US,D,20130725,000000,26.6352,27.1401,26.6352,27.0054,250902.20246409,0
+BRC.US,D,20130726,000000,26.8025,26.9065,26.5838,26.7392,112455.91286766,0
+BRC.US,D,20130729,000000,26.7066,26.8193,26.6106,26.6729,171876.34347014,0
+BRC.US,D,20130730,000000,26.8372,26.858,26.6897,26.858,177776.35902235,0
+BRC.US,D,20130731,000000,26.8857,26.9886,26.7066,26.8451,223153.94438927,0
+BRC.US,D,20130801,000000,27.0144,27.3687,26.8521,27.3193,289246.24189361,0
+BRC.US,D,20130802,000000,27.2489,27.4152,27.2163,27.3866,136066.07784283,0
+BRC.US,D,20130805,000000,28.1081,28.3526,27.539,28.321,411084.59387656,0
+BRC.US,D,20130806,000000,28.2309,28.3942,28.0369,28.2438,214664.58981989,0
+BRC.US,D,20130807,000000,28.1437,28.2814,27.8894,27.923,137440.05406732,0
+BRC.US,D,20130808,000000,28.0705,28.2814,27.9072,28.2022,142649.04040074,0
+BRC.US,D,20130809,000000,28.1437,28.3526,27.9973,28.2626,171131.76958967,0
+BRC.US,D,20130812,000000,28.1249,28.6822,28.1249,28.6763,204150.64087267,0
+BRC.US,D,20130813,000000,28.6258,28.7882,28.4813,28.5931,243573.65574907,0
+BRC.US,D,20130814,000000,28.5487,28.6337,28.4724,28.5645,231178.57170626,0
+BRC.US,D,20130815,000000,28.326,28.6169,28.2626,28.4417,236832.07975936,0
+BRC.US,D,20130816,000000,28.2972,28.4665,28.1249,28.1616,122732.4468055,0
+BRC.US,D,20130819,000000,28.1161,28.1745,27.9904,28.0309,148744.03934362,0
+BRC.US,D,20130820,000000,28.0923,28.2438,27.9765,28.1161,118997.4540835,0
+BRC.US,D,20130821,000000,28.0607,28.2022,27.837,27.8834,115788.81548867,0
+BRC.US,D,20130822,000000,27.8983,28.313,27.8983,28.2526,82394.121297206,0
+BRC.US,D,20130823,000000,28.2438,28.409,28.0993,28.2249,124222.60484309,0
+BRC.US,D,20130826,000000,28.2902,28.3338,28.0309,28.1616,157277.84608497,0
+BRC.US,D,20130827,000000,27.8756,27.9408,27.44,27.449,161562.42929678,0
+BRC.US,D,20130828,000000,27.433,27.5608,27.2489,27.2955,118656.99085729,0
+BRC.US,D,20130829,000000,27.2321,27.449,27.1401,27.1915,148386.40141461,0
+BRC.US,D,20130830,000000,27.3103,27.3757,26.7263,26.7927,199106.32963086,0
+BRC.US,D,20130903,000000,26.8739,27.0688,26.0018,26.2086,229130.74096579,0
+BRC.US,D,20130904,000000,26.2086,26.3541,26.168,26.2572,233858.83562064,0
+BRC.US,D,20130905,000000,26.2018,26.2888,25.9929,26.0384,259424.89616245,0
+BRC.US,D,20130906,000000,26.1908,26.1908,25.6801,26.0374,231409.92505582,0
+BRC.US,D,20130909,000000,26.0849,26.3671,26.0849,26.3126,388031.09132762,0
+BRC.US,D,20130910,000000,26.3671,26.7719,26.271,26.6184,288473.38026734,0
+BRC.US,D,20130911,000000,26.6106,26.6818,26.2463,26.2948,446512.97493559,0
+BRC.US,D,20130912,000000,25.0129,25.2099,24.2241,24.6229,1027788.770854,0
+BRC.US,D,20130913,000000,24.2845,25.2159,24.2607,25.1832,631867.41900196,0
+BRC.US,D,20130916,000000,25.3782,25.4613,24.7695,24.8368,391952.98522723,0
+BRC.US,D,20130917,000000,24.8011,24.9813,24.5695,24.6883,406951.55216011,0
+BRC.US,D,20130918,000000,24.7229,25.2386,24.4952,25.1327,312117.89464812,0
+BRC.US,D,20130919,000000,25.2386,25.4455,25.0605,25.2099,385199.28591789,0
+BRC.US,D,20130920,000000,25.297,25.3504,24.7774,24.7863,422975.54987818,0
+BRC.US,D,20130923,000000,24.5111,24.8288,24.23,24.7387,415291.38578741,0
+BRC.US,D,20130924,000000,24.6883,24.7309,24.2517,24.2933,330238.21638517,0
+BRC.US,D,20130925,000000,24.2845,24.4388,24.2845,24.3181,369972.39646535,0
+BRC.US,D,20130926,000000,24.4062,24.6586,24.3359,24.5022,256075.82911526,0
+BRC.US,D,20130927,000000,24.3428,24.5843,24.3428,24.3517,211295.31724,0
+BRC.US,D,20130930,000000,24.3577,24.7685,24.3577,24.7615,308184.88770553,0
+BRC.US,D,20131001,000000,24.6229,24.8526,24.5111,24.5853,311998.68200512,0
+BRC.US,D,20131002,000000,24.4894,24.5606,24.3607,24.4122,218811.77540925,0
+BRC.US,D,20131003,000000,24.3428,24.4804,23.9509,24.0192,211645.88323257,0
+BRC.US,D,20131004,000000,24.0874,24.1775,23.9706,24.0796,285127.34405006,0
+BRC.US,D,20131007,000000,23.9093,24.1775,23.746,24.0508,868310.5422566,0
+BRC.US,D,20131008,000000,24.1132,24.1963,23.8043,23.9172,859898.97898817,0
+BRC.US,D,20131009,000000,23.9806,24.0716,23.7628,23.9251,860650.62480509,0
+BRC.US,D,20131010,000000,24.2043,24.4042,24.1875,24.3082,205630.6961439,0
+BRC.US,D,20131011,000000,24.2102,24.428,24.1775,24.2419,231045.21519036,0
+BRC.US,D,20131014,000000,24.1963,24.4448,24.1132,24.42,250883.007208,0
+BRC.US,D,20131015,000000,24.1775,24.5289,24.1775,24.4804,245828.59319984,0
+BRC.US,D,20131016,000000,24.6586,24.6765,23.9706,24.043,326255.70588743,0
+BRC.US,D,20131017,000000,24.0192,24.2102,23.9004,24.1449,286133.57957916,0
+BRC.US,D,20131018,000000,24.1617,24.3329,23.8221,24.033,583875.23770197,0
+BRC.US,D,20131021,000000,24.1201,24.1617,23.7242,23.8925,676607.5198118,0
+BRC.US,D,20131022,000000,23.935,24.5022,23.8301,24.3597,499415.10068486,0
+BRC.US,D,20131023,000000,24.2677,24.3517,24.0716,24.129,234274.0593179,0
+BRC.US,D,20131024,000000,24.1043,24.3231,23.8133,23.8845,357821.79936837,0
+BRC.US,D,20131025,000000,23.9806,24.1043,23.5856,23.9647,260933.23917947,0
+BRC.US,D,20131028,000000,24.0568,24.3161,23.8925,24.2349,225446.26207557,0
+BRC.US,D,20131029,000000,24.2993,24.4448,24.1696,24.2419,211374.11881758,0
+BRC.US,D,20131030,000000,24.3824,24.4448,23.8043,23.8043,408053.76396961,0
+BRC.US,D,20131031,000000,23.9726,24.1567,23.8381,23.8559,302984.99386184,0
+BRC.US,D,20131101,000000,23.6826,23.7321,23.3253,23.454,390101.14815408,0
+BRC.US,D,20131104,000000,23.5787,23.9706,23.454,23.9509,297255.71506105,0
+BRC.US,D,20131105,000000,23.8637,23.8637,23.26,23.2808,220193.83384682,0
+BRC.US,D,20131106,000000,23.4381,23.7004,23.3253,23.6826,213103.71241782,0
+BRC.US,D,20131107,000000,23.7242,23.9588,23.5025,23.5787,194370.15276292,0
+BRC.US,D,20131108,000000,23.4946,23.6826,23.4065,23.4629,170558.94273725,0
+BRC.US,D,20131111,000000,23.3897,23.5856,23.3342,23.4946,352001.59567038,0
+BRC.US,D,20131112,000000,23.4629,23.7004,23.3965,23.6925,150090.73809895,0
+BRC.US,D,20131113,000000,23.5282,23.8717,23.5114,23.8717,103344.22789071,0
+BRC.US,D,20131114,000000,23.8371,23.9904,23.7242,23.8301,95458.008472817,0
+BRC.US,D,20131115,000000,24.026,24.0716,23.7628,24.0192,151411.16966175,0
+BRC.US,D,20131118,000000,24.0508,24.1201,23.8043,23.8717,131800.68988712,0
+BRC.US,D,20131119,000000,23.8717,24.0568,23.4946,23.6014,155398.73154267,0
+BRC.US,D,20131120,000000,23.6569,23.8845,23.4381,23.6192,114166.31121181,0
+BRC.US,D,20131121,000000,23.7321,23.8221,23.3589,23.7004,221285.94288996,0
+BRC.US,D,20131122,000000,23.5698,23.7628,23.0491,23.5856,329541.12550658,0
+BRC.US,D,20131125,000000,23.6648,24.129,23.5114,24.026,250679.94160424,0
+BRC.US,D,20131126,000000,24.0192,24.0716,23.6192,23.6747,192384.95917387,0
+BRC.US,D,20131127,000000,23.7955,24.9922,23.7797,24.8852,494156.61079629,0
+BRC.US,D,20131129,000000,25.1515,25.8008,25.0862,25.6029,168372.70409771,0
+BRC.US,D,20131202,000000,25.3832,25.3832,24.6497,24.7309,311433.93736579,0
+BRC.US,D,20131203,000000,24.8288,24.9556,24.2141,24.2943,276708.70884517,0
+BRC.US,D,20131204,000000,24.2449,24.4854,23.9608,24.0449,211149.83740446,0
+BRC.US,D,20131205,000000,24.036,24.328,24.036,24.2449,156765.6358307,0
+BRC.US,D,20131206,000000,24.3597,24.6141,24.1696,24.4884,144690.8094814,0
+BRC.US,D,20131209,000000,24.52,24.5537,24.1379,24.3894,208330.15531436,0
+BRC.US,D,20131210,000000,24.3963,24.428,23.7797,24.0192,257087.11602755,0
+BRC.US,D,20131211,000000,24.0568,24.1538,23.7242,23.7955,140962.88869584,0
+BRC.US,D,20131212,000000,23.7539,23.9904,23.7321,23.7955,241502.58864598,0
+BRC.US,D,20131213,000000,23.9093,23.9093,23.64,23.6648,274118.35955136,0
+BRC.US,D,20131216,000000,23.7321,24.026,23.7084,23.9172,244695.06281464,0
+BRC.US,D,20131217,000000,23.8549,23.9251,23.7084,23.8301,133813.16094533,0
+BRC.US,D,20131218,000000,23.8043,24.0874,23.6014,24.0874,199119.46322712,0
+BRC.US,D,20131219,000000,24.2063,24.2765,23.8381,23.8855,127061.48218928,0
+BRC.US,D,20131220,000000,23.8717,24.7843,23.7391,24.7526,500072.79077467,0
+BRC.US,D,20131223,000000,24.9228,25.1051,24.5814,25.0961,257183.09230793,0
+BRC.US,D,20131224,000000,25.0555,25.4376,25.0159,25.4376,256031.37694329,0
+BRC.US,D,20131226,000000,25.4613,25.6514,25.2822,25.3158,192654.70303559,0
+BRC.US,D,20131227,000000,25.4227,25.496,25.1446,25.3346,108656.26244097,0
+BRC.US,D,20131230,000000,25.3346,25.3346,25.006,25.1783,101307.51019324,0
+BRC.US,D,20131231,000000,25.1605,25.308,24.9308,25.2742,239235.52787558,0
+BRC.US,D,20140102,000000,25.2822,25.5871,25.0407,25.4544,320075.84370715,0
+BRC.US,D,20140103,000000,25.4455,25.683,25.308,25.6197,318413.93864151,0
+BRC.US,D,20140106,000000,25.4673,25.6781,25.1871,25.493,319495.94491829,0
+BRC.US,D,20140107,000000,25.5365,25.8286,25.4762,25.6702,232205.01276808,0
+BRC.US,D,20140108,000000,25.6662,25.881,25.4148,25.6276,370586.64465983,0
+BRC.US,D,20140109,000000,25.7246,25.782,25.4455,25.6573,157182.88008122,0
+BRC.US,D,20140110,000000,25.6118,25.7404,25.3901,25.683,125622.84826011,0
+BRC.US,D,20140113,000000,25.5633,25.5633,25.2287,25.4148,171178.2423149,0
+BRC.US,D,20140114,000000,25.5227,25.6197,25.3346,25.5317,239440.61403262,0
+BRC.US,D,20140115,000000,25.5781,25.881,25.5395,25.7018,132391.70171897,0
+BRC.US,D,20140116,000000,25.7246,25.7752,25.496,25.6752,159880.31869842,0
+BRC.US,D,20140117,000000,25.5949,25.8335,25.4613,25.6276,133004.93963681,0
+BRC.US,D,20140121,000000,25.7177,25.8424,25.4544,25.8008,175809.35041274,0
+BRC.US,D,20140122,000000,25.782,25.8642,25.5227,25.7108,357011.55750658,0
+BRC.US,D,20140123,000000,25.6197,25.683,25.1693,25.2822,184414.88679522,0
+BRC.US,D,20140124,000000,24.9734,25.1129,24.1221,24.2141,202873.65120521,0
+BRC.US,D,20140127,000000,24.3626,24.4408,23.7806,23.7885,149933.13494379,0
+BRC.US,D,20140128,000000,23.7885,23.8143,23.4451,23.6569,260202.8091719,0
+BRC.US,D,20140129,000000,23.4133,23.6014,23.061,23.1452,180172.73520211,0
+BRC.US,D,20140130,000000,23.2659,23.2788,22.9887,23.061,234710.4988245,0
+BRC.US,D,20140131,000000,22.6037,22.8007,22.3088,22.3602,275195.31444496,0
+BRC.US,D,20140203,000000,22.4404,22.4731,21.7357,22.0247,434693.74857511,0
+BRC.US,D,20140204,000000,22.0731,22.3354,21.7188,22.278,281240.80983271,0
+BRC.US,D,20140205,000000,22.2107,22.278,21.9762,22.0405,177452.0602223,0
+BRC.US,D,20140206,000000,22.1049,22.2276,21.9237,22.2038,243187.73007425,0
+BRC.US,D,20140207,000000,22.2365,22.3929,21.9078,22.1305,382104.8085829,0
+BRC.US,D,20140210,000000,22.0969,22.0969,21.5931,21.8702,206634.91111974,0
+BRC.US,D,20140211,000000,21.899,22.1771,21.899,22.1682,174649.55283501,0
+BRC.US,D,20140212,000000,22.1613,22.3354,22.0563,22.286,115778.71272232,0
+BRC.US,D,20140213,000000,22.1217,22.6928,22.1217,22.6126,142404.55345491,0
+BRC.US,D,20140214,000000,22.6433,22.8413,22.4216,22.6621,99439.50869392,0
+BRC.US,D,20140218,000000,22.7086,22.8759,22.5295,22.7838,217757.04660163,0
+BRC.US,D,20140219,000000,22.6928,22.9215,22.3256,22.3602,109390.73355508,0
+BRC.US,D,20140220,000000,22.0643,22.1771,21.1081,21.8524,321693.29660083,0
+BRC.US,D,20140221,000000,21.7267,21.7792,20.5776,20.7003,482778.87532558,0
+BRC.US,D,20140224,000000,20.7003,21.2229,20.7003,20.7409,342858.59211774,0
+BRC.US,D,20140225,000000,20.7161,20.9022,20.5518,20.5776,264170.1655201,0
+BRC.US,D,20140226,000000,20.527,21.4852,20.2262,21.2387,676420.6186342,0
+BRC.US,D,20140227,000000,21.2615,21.8614,21.1991,21.6723,397499.40395695,0
+BRC.US,D,20140228,000000,21.6961,22.1563,21.6961,21.8614,346711.78720611,0
+BRC.US,D,20140303,000000,21.7703,22.2038,21.7029,22.0484,254449.28373186,0
+BRC.US,D,20140304,000000,22.3434,22.8829,22.3088,22.4731,337391.98524223,0
+BRC.US,D,20140305,000000,22.3434,22.3434,21.1081,21.4189,529362.73099547,0
+BRC.US,D,20140306,000000,21.402,21.7623,21.3377,21.7109,254968.56592259,0
+BRC.US,D,20140307,000000,21.798,21.8702,21.6238,21.7891,255055.44971325,0
+BRC.US,D,20140310,000000,21.7623,21.8287,21.6159,21.7357,144981.76915246,0
+BRC.US,D,20140311,000000,21.7267,21.899,21.4496,21.6327,193311.38284877,0
+BRC.US,D,20140312,000000,21.5664,21.9078,21.4496,21.8614,233750.73602063,0
+BRC.US,D,20140313,000000,21.899,22.1049,21.2467,21.3635,359712.02695368,0
+BRC.US,D,20140314,000000,21.3466,21.993,21.3466,21.7109,376113.86813348,0
+BRC.US,D,20140317,000000,21.9296,22.2612,21.9296,22.0563,335948.29992987,0
+BRC.US,D,20140318,000000,22.0157,22.1959,21.6079,21.6891,429919.18119501,0
+BRC.US,D,20140319,000000,21.7357,22.089,21.5406,21.6079,298734.76005565,0
+BRC.US,D,20140320,000000,21.5753,21.7357,21.4922,21.601,215274.79690783,0
+BRC.US,D,20140321,000000,21.7435,22.278,21.6821,22.1563,812365.46328076,0
+BRC.US,D,20140324,000000,22.2533,22.4553,22.0731,22.1682,237543.31451087,0
+BRC.US,D,20140325,000000,22.2444,22.376,21.8436,21.8614,379707.4221265,0
+BRC.US,D,20140326,000000,21.9158,21.9841,21.2883,21.2971,546012.08995101,0
+BRC.US,D,20140327,000000,21.2971,21.6327,21.2467,21.3822,276851.1578508,0
+BRC.US,D,20140328,000000,21.411,21.8198,21.402,21.601,181191.09405085,0
+BRC.US,D,20140331,000000,21.7623,22.2107,21.6961,22.187,202371.54371729,0
+BRC.US,D,20140401,000000,22.1771,22.3176,22.0316,22.2276,224875.45577643,0
+BRC.US,D,20140402,000000,22.2365,22.5789,22.089,22.5373,213247.17170007,0
+BRC.US,D,20140403,000000,22.5533,22.8759,22.4899,22.7918,230707.78279404,0
+BRC.US,D,20140404,000000,22.8829,22.8829,22.0801,22.1137,235055.00315725,0
+BRC.US,D,20140407,000000,22.0405,22.1049,21.4268,21.4416,316908.62645439,0
+BRC.US,D,20140408,000000,21.4377,21.9148,21.407,21.5208,337665.77021048,0
+BRC.US,D,20140409,000000,21.5713,21.5891,21.2487,21.3852,362663.04500642,0
+BRC.US,D,20140410,000000,21.3674,21.4536,20.8309,20.8389,379932.71381624,0
+BRC.US,D,20140411,000000,20.7478,20.8873,20.4865,20.7072,537585.37253304,0
+BRC.US,D,20140414,000000,20.92,21.4466,20.7953,21.1764,482159.57574792,0
+BRC.US,D,20140415,000000,21.2328,21.2645,20.7399,21.2001,191660.59082611,0
+BRC.US,D,20140416,000000,21.407,21.5288,21.0764,21.2417,132762.47324425,0
+BRC.US,D,20140417,000000,21.2487,21.6297,21.2487,21.5288,136997.55290091,0
+BRC.US,D,20140421,000000,21.5288,21.5802,21.2487,21.3981,134298.09373044,0
+BRC.US,D,20140422,000000,21.4377,22.0247,21.4228,21.887,246104.39872138,0
+BRC.US,D,20140423,000000,21.8514,22.0098,21.599,21.6218,164849.86946918,0
+BRC.US,D,20140424,000000,21.797,21.8426,21.5288,21.5713,160503.65938261,0
+BRC.US,D,20140425,000000,21.4714,21.5288,21.1595,21.2823,165868.22831792,0
+BRC.US,D,20140428,000000,21.407,21.4536,20.9467,21.3149,239643.67963638,0
+BRC.US,D,20140429,000000,21.3674,21.4308,21.11,21.2417,225248.24785499,0
+BRC.US,D,20140430,000000,21.1595,21.3852,20.9922,21.2328,191261.53155503,0
+BRC.US,D,20140501,000000,21.1863,21.6139,21.018,21.5466,358906.83647506,0
+BRC.US,D,20140502,000000,21.6059,21.9376,21.4466,21.5288,249333.24284892,0
+BRC.US,D,20140505,000000,21.3852,21.512,21.0764,21.2823,161172.46251542,0
+BRC.US,D,20140506,000000,21.2159,21.2823,20.8636,20.9299,219245.18408594,0
+BRC.US,D,20140507,000000,20.9636,21.0764,20.5834,21.0536,250193.99854249,0
+BRC.US,D,20140508,000000,21.0348,21.3496,20.8033,20.8873,161250.25381636,0
+BRC.US,D,20140509,000000,20.7319,21.2912,20.6983,21.2328,208257.4153966,0
+BRC.US,D,20140512,000000,21.3496,22.0157,21.3417,21.802,269365.00798061,0
+BRC.US,D,20140513,000000,21.8426,21.8426,21.2991,21.3229,251598.28306605,0
+BRC.US,D,20140514,000000,21.3318,21.3318,20.5834,20.5914,308446.54935417,0
+BRC.US,D,20140515,000000,20.4518,20.7151,20.0816,20.5172,302010.07690843,0
+BRC.US,D,20140516,000000,20.4687,20.5676,20.2044,20.5399,173955.49278632,0
+BRC.US,D,20140519,000000,20.4162,20.6399,20.2885,20.4162,346397.59117242,0
+BRC.US,D,20140520,000000,20.3133,20.4013,19.9311,20.2538,330845.3926432,0
+BRC.US,D,20140521,000000,20.2202,20.3775,19.8174,19.9727,263283.14263399,0
+BRC.US,D,20140522,000000,21.3149,23.251,21.3149,22.8937,1612149.9516178,0
+BRC.US,D,20140523,000000,23.0036,23.2075,22.7472,22.8878,701742.19223018,0
+BRC.US,D,20140527,000000,23.0531,23.1016,22.9373,22.9729,668740.49564998,0
+BRC.US,D,20140528,000000,23.0373,23.1184,22.5928,22.6265,430395.0214904,0
+BRC.US,D,20140529,000000,22.7234,22.7818,22.4859,22.6403,244458.6580819,0
+BRC.US,D,20140530,000000,22.7156,22.7394,22.2939,22.3384,192340.5070019,0
+BRC.US,D,20140602,000000,22.3948,22.4433,21.797,21.8604,323543.11312071,0
+BRC.US,D,20140603,000000,21.7772,22.0899,21.7079,22.0019,197986.94311856,0
+BRC.US,D,20140604,000000,21.8782,21.993,21.797,21.9068,123882.14161688,0
+BRC.US,D,20140605,000000,21.993,22.6968,21.7604,22.6968,309559.87420665,0
+BRC.US,D,20140606,000000,22.7888,23.061,22.6007,22.7156,316998.54107496,0
+BRC.US,D,20140609,000000,22.6403,23.1184,22.5839,22.9957,284757.58280141,0
+BRC.US,D,20140610,000000,22.866,23.0927,22.8066,23.0373,164210.36435881,0
+BRC.US,D,20140611,000000,22.9799,23.2174,22.7977,23.0442,227558.75052072,0
+BRC.US,D,20140612,000000,23.0531,23.0689,22.7056,22.9877,367371.94440518,0
+BRC.US,D,20140613,000000,24.1567,24.5685,23.5054,23.5144,763777.21876573,0
+BRC.US,D,20140616,000000,23.6292,23.8371,23.3501,23.3827,262140.51975908,0
+BRC.US,D,20140617,000000,23.3253,23.4312,23.2422,23.4243,299670.27622027,0
+BRC.US,D,20140618,000000,23.4075,23.8113,23.3501,23.6876,217572.1659773,0
+BRC.US,D,20140619,000000,23.7123,23.8529,23.4639,23.4807,176115.46423334,0
+BRC.US,D,20140620,000000,23.652,24.0806,23.5054,24.0806,770986.55283774,0
+BRC.US,D,20140623,000000,24.1221,24.2627,23.8915,24.0192,274121.39038127,0
+BRC.US,D,20140624,000000,24.035,24.2627,23.8994,23.9083,299908.70150627,0
+BRC.US,D,20140625,000000,23.8371,24.2141,23.5966,24.131,459882.9759318,0
+BRC.US,D,20140626,000000,24.2309,24.2309,23.8449,24.1053,215716.28779762,0
+BRC.US,D,20140627,000000,23.935,24.426,23.935,24.3943,343673.8853627,0
+BRC.US,D,20140630,000000,24.4082,24.5903,24.1132,24.5903,322004.46180461,0
+BRC.US,D,20140701,000000,24.6239,25.1773,24.3795,25.0545,469816.01581353,0
+BRC.US,D,20140702,000000,25.0129,25.1357,24.8328,25.0545,274013.29078125,0
+BRC.US,D,20140703,000000,25.0941,25.4089,24.9615,25.3158,193040.62871041,0
+BRC.US,D,20140707,000000,25.1683,25.1683,24.3725,24.4606,351800.55061989,0
+BRC.US,D,20140708,000000,24.4656,24.6477,24.2319,24.6299,355321.36469514,0
+BRC.US,D,20140709,000000,24.7873,24.7873,24.1587,24.2013,319066.57734814,0
+BRC.US,D,20140710,000000,23.8529,23.9093,23.5796,23.8449,346198.5666752,0
+BRC.US,D,20140711,000000,23.8203,23.9182,23.6688,23.7767,156301.91885494,0
+BRC.US,D,20140714,000000,23.9816,24.0458,23.6955,23.741,162561.59288943,0
+BRC.US,D,20140715,000000,23.7925,23.9598,23.3639,23.4293,217408.50116233,0
+BRC.US,D,20140716,000000,23.545,23.5796,23.1224,23.2629,147985.32159025,0
+BRC.US,D,20140717,000000,23.0729,23.1818,22.6007,22.6978,240032.63614111,0
+BRC.US,D,20140718,000000,22.6166,22.9669,22.5928,22.9481,270652.10041444,0
+BRC.US,D,20140721,000000,22.8413,22.8591,22.5195,22.7324,158653.84286273,0
+BRC.US,D,20140722,000000,22.8759,23.157,22.7828,22.8759,115910.04868494,0
+BRC.US,D,20140723,000000,22.8759,22.9987,22.6265,22.8324,212005.54171486,0
+BRC.US,D,20140724,000000,22.7908,22.8591,22.2702,22.4424,144371.56206453,0
+BRC.US,D,20140725,000000,22.279,22.4335,22.0465,22.1543,178371.41196075,0
+BRC.US,D,20140728,000000,22.1672,22.1761,21.8306,22.0217,150605.97918313,0
+BRC.US,D,20140729,000000,22.0296,22.1445,21.7366,21.7713,133294.88903125,0
+BRC.US,D,20140730,000000,21.9712,21.9712,21.6397,21.7029,246247.85800364,0
+BRC.US,D,20140731,000000,21.5396,21.7911,21.4724,21.6723,364292.62121972,0
+BRC.US,D,20140801,000000,21.7277,21.7713,21.4961,21.5654,286973.1194634,0
+BRC.US,D,20140804,000000,21.7029,21.7029,21.025,21.1497,319007.98130327,0
+BRC.US,D,20140805,000000,21.016,21.3318,20.917,21.2555,283638.19628911,0
+BRC.US,D,20140806,000000,21.1853,21.4386,21.1427,21.3674,226059.49999342,0
+BRC.US,D,20140807,000000,21.4902,21.6397,21.1942,21.2733,154058.09444715,0
+BRC.US,D,20140808,000000,21.2912,21.3991,21.1754,21.2319,175767.92907068,0
+BRC.US,D,20140811,000000,21.3763,21.4724,21.2407,21.3496,224585.506382,0
+BRC.US,D,20140812,000000,21.3318,21.4159,21.0754,21.2149,220499.94766742,0
+BRC.US,D,20140813,000000,21.3229,21.5565,21.2081,21.5308,436559.72952116,0
+BRC.US,D,20140814,000000,21.5733,21.7445,21.4386,21.6397,188734.82968926,0
+BRC.US,D,20140815,000000,21.8218,21.8218,21.2407,21.4812,229259.04609852,0
+BRC.US,D,20140818,000000,21.7109,21.9524,21.5911,21.9247,257664.99426314,0
+BRC.US,D,20140819,000000,21.9613,22.1603,21.9336,21.9613,115928.23366439,0
+BRC.US,D,20140820,000000,21.8455,21.9524,21.5476,21.8634,200973.32085354,0
+BRC.US,D,20140821,000000,21.8455,21.9425,21.505,21.9098,103548.30377112,0
+BRC.US,D,20140822,000000,21.7544,21.9247,21.5911,21.7812,115416.02341012,0
+BRC.US,D,20140825,000000,21.8554,22.1276,21.8306,22.0939,219234.07104295,0
+BRC.US,D,20140826,000000,22.1019,22.2523,21.8138,21.9098,342433.26565413,0
+BRC.US,D,20140827,000000,21.8732,22.0375,21.8554,21.9801,98152.4162601,0
+BRC.US,D,20140828,000000,21.9247,21.9336,21.5129,21.5396,129004.24415963,0
+BRC.US,D,20140829,000000,21.5228,22.1019,21.505,22.0623,305680.41192576,0
+BRC.US,D,20140902,000000,22.186,22.2702,22.0296,22.0781,304629.72422467,0
+BRC.US,D,20140903,000000,22.1365,22.1761,21.9098,21.9613,214378.68153201,0
+BRC.US,D,20140904,000000,22.0465,22.3672,21.9336,22.2523,317953.25249565,0
+BRC.US,D,20140905,000000,22.2702,22.2702,22.0049,22.0861,171058.01939527,0
+BRC.US,D,20140908,000000,22.0217,22.2602,21.9613,22.2355,257313.41799393,0
+BRC.US,D,20140909,000000,22.2523,22.3008,22.1276,22.2266,294885.60607382,0
+BRC.US,D,20140910,000000,22.1603,22.4939,22.1445,22.4335,307013.97708481,0
+BRC.US,D,20140911,000000,20.7191,21.0616,19.4115,20.7121,1969787.8806385,0
+BRC.US,D,20140912,000000,20.437,20.437,19.9965,20.237,907313.28205257,0
+BRC.US,D,20140915,000000,19.8074,19.8342,19.4026,19.7243,921127.80476847,0
+BRC.US,D,20140916,000000,19.6263,19.652,18.9443,19.0047,977236.54855929,0
+BRC.US,D,20140917,000000,18.9621,19.1621,18.5692,18.7711,595283.28147174,0
+BRC.US,D,20140918,000000,19.169,19.5749,19.1285,19.2116,623611.43833542,0
+BRC.US,D,20140919,000000,19.2215,19.4293,19.0195,19.0621,661058.35211248,0
+BRC.US,D,20140922,000000,19.0195,19.0859,18.8473,18.872,409121.62637349,0
+BRC.US,D,20140923,000000,18.7711,19.2116,18.7711,19.0927,481317.00503379,0
+BRC.US,D,20140924,000000,19.0711,19.1373,18.9176,18.9532,214211.98588713,0
+BRC.US,D,20140925,000000,18.8473,18.9621,18.587,18.7038,303960.92109188,0
+BRC.US,D,20140926,000000,18.8196,18.8196,18.5177,18.6395,289612.97231235,0
+BRC.US,D,20140929,000000,18.5088,18.8127,18.4286,18.5692,491109.61646316,0
+BRC.US,D,20140930,000000,18.5692,18.7375,18.2247,18.5949,757760.01112378,0
+BRC.US,D,20141001,000000,18.587,19.0047,18.389,18.4376,537312.59784142,0
+BRC.US,D,20141002,000000,18.389,18.6731,18.292,18.484,320269.8168212,0
+BRC.US,D,20141003,000000,18.6395,18.6395,18.3425,18.4376,376487.67048867,0
+BRC.US,D,20141006,000000,18.4286,18.9443,18.4286,18.7463,334590.48813156,0
+BRC.US,D,20141007,000000,18.6117,18.6117,18.0268,18.0524,478852.94031944,0
+BRC.US,D,20141008,000000,18.0268,18.6177,17.9386,18.5929,392781.41206846,0
+BRC.US,D,20141009,000000,18.583,18.5929,17.9902,17.9902,333043.75460238,0
+BRC.US,D,20141010,000000,17.9555,18.2337,17.6833,17.7258,426467.06593099,0
+BRC.US,D,20141013,000000,17.7258,18.0268,17.616,17.7981,317281.41853295,0
+BRC.US,D,20141014,000000,17.9327,18.2168,17.7545,17.8684,506568.86954191,0
+BRC.US,D,20141015,000000,17.6398,18.1079,17.5496,18.0524,391889.33779918,0
+BRC.US,D,20141016,000000,17.8595,18.3187,17.7417,18.2079,358455.24281893,0
+BRC.US,D,20141017,000000,18.4414,18.5929,18.2861,18.295,402979.14442873,0
+BRC.US,D,20141020,000000,18.2079,18.4514,18.1327,18.4514,183305.60304927,0
+BRC.US,D,20141021,000000,18.5365,18.777,18.4009,18.6721,355060.71332313,0
+BRC.US,D,20141022,000000,18.6721,18.7533,18.4246,18.4692,190163.36085207,0
+BRC.US,D,20141023,000000,18.6177,18.7107,18.3841,18.4078,348069.59900442,0
+BRC.US,D,20141024,000000,18.4009,18.5999,18.3257,18.4414,280233.56402696,0
+BRC.US,D,20141027,000000,18.4009,18.4514,18.1673,18.393,325517.19366677,0
+BRC.US,D,20141028,000000,18.4158,19.4155,18.4158,19.4155,497828.96636688,0
+BRC.US,D,20141029,000000,19.3888,19.5729,19.2234,19.3462,225013.86367551,0
+BRC.US,D,20141030,000000,19.3056,19.6906,19.2056,19.5203,297022.34115822,0
+BRC.US,D,20141031,000000,19.9163,19.9985,19.5303,19.9401,504860.49175102,0
+BRC.US,D,20141103,000000,19.849,20.3023,19.7382,19.9559,329479.49863179,0
+BRC.US,D,20141104,000000,19.9559,19.9885,19.658,19.9163,303258.7788301,0
+BRC.US,D,20141105,000000,20.0173,20.2944,19.9559,20.15,184829.10021583,0
+BRC.US,D,20141106,000000,20.1994,20.3023,20.0757,20.2252,228371.01293579,0
+BRC.US,D,20141107,000000,20.1836,20.2944,20.142,20.2855,230888.62231182,0
+BRC.US,D,20141110,000000,20.2756,20.3251,19.9985,20.0757,279590.01781005,0
+BRC.US,D,20141111,000000,20.0411,20.0411,19.849,19.9629,242283.53248535,0
+BRC.US,D,20141112,000000,19.8668,20.2311,19.8668,20.1994,200892.49872269,0
+BRC.US,D,20141113,000000,20.1994,20.2311,19.7976,19.8579,168171.65904721,0
+BRC.US,D,20141114,000000,19.8906,20.1836,19.755,20.0509,203615.19425577,0
+BRC.US,D,20141117,000000,20.0331,20.1648,19.8253,19.8579,204976.036884,0
+BRC.US,D,20141118,000000,20.0925,20.0925,19.7312,19.8579,188672.19253785,0
+BRC.US,D,20141119,000000,19.8074,19.849,19.4323,19.658,190402.79641473,0
+BRC.US,D,20141120,000000,19.4709,20.5092,19.1037,20.4687,408333.61059768,0
+BRC.US,D,20141121,000000,20.7112,21.0714,20.2944,20.919,548603.44952146,0
+BRC.US,D,20141124,000000,20.9556,21.5812,20.8279,21.2695,467857.08941701,0
+BRC.US,D,20141125,000000,21.3644,21.5555,21.2041,21.4456,446865.56148143,0
+BRC.US,D,20141126,000000,21.4288,21.5208,21.12,21.2783,284564.619964,0
+BRC.US,D,20141128,000000,21.112,21.2883,20.9101,20.9101,198481.97867003,0
+BRC.US,D,20141201,000000,20.8003,21.311,20.6864,21.1378,303705.32110306,0
+BRC.US,D,20141202,000000,21.1961,21.8069,21.1893,21.792,645711.2397403,0
+BRC.US,D,20141203,000000,21.7287,22.3334,21.6891,22.2414,415825.82212767,0
+BRC.US,D,20141204,000000,22.3424,22.375,21.7287,21.9208,319129.21449955,0
+BRC.US,D,20141205,000000,21.9128,22.0969,21.6821,21.7554,258394.41399408,0
+BRC.US,D,20141208,000000,21.6723,21.8069,21.1803,21.2041,262375.91421519,0
+BRC.US,D,20141209,000000,21.019,22.375,20.9922,22.3236,472227.54614284,0
+BRC.US,D,20141210,000000,22.2988,22.2988,21.6059,21.6059,284296.89665555,0
+BRC.US,D,20141211,000000,21.7723,22.1494,21.5208,21.6,202913.05199399,0
+BRC.US,D,20141212,000000,21.3278,21.3971,20.9556,21.1289,261456.56247674,0
+BRC.US,D,20141215,000000,21.1803,21.5644,21.0091,21.405,354974.8398091,0
+BRC.US,D,20141216,000000,21.3734,22.0573,21.019,21.6,451462.32017365,0
+BRC.US,D,20141217,000000,21.6149,22.375,21.4882,22.2236,374877.28953144,0
+BRC.US,D,20141218,000000,22.5413,22.8848,22.2236,22.8106,322200.45547193,0
+BRC.US,D,20141219,000000,22.7601,23.0689,22.4572,23.0521,850349.84422799,0
+BRC.US,D,20141222,000000,23.061,23.0759,22.2988,22.4751,404904.73169628,0
+BRC.US,D,20141223,000000,22.5413,22.9611,22.4414,22.7848,215165.68703118,0
+BRC.US,D,20141224,000000,22.7848,22.9343,22.4751,22.8353,160743.09494526,0
+BRC.US,D,20141226,000000,22.9521,23.0521,22.768,22.9521,130026.64411491,0
+BRC.US,D,20141229,000000,22.9254,23.2095,22.8779,22.8987,153961.10789014,0
+BRC.US,D,20141230,000000,22.8917,22.9709,22.6998,22.7186,153570.13083213,0
+BRC.US,D,20141231,000000,22.6275,23.0105,22.6275,22.87,376516.9685111,0
+BRC.US,D,20150102,000000,22.9165,23.0432,22.3156,22.4572,259183.44004652,0
+BRC.US,D,20150105,000000,22.284,22.4077,21.5298,21.7455,231320.01043525,0
+BRC.US,D,20150106,000000,21.8574,22.0405,21.1526,21.4367,182492.33035757,0
+BRC.US,D,20150107,000000,21.6159,21.6911,21.1595,21.504,180570.78419656,0
+BRC.US,D,20150108,000000,21.6971,22.0465,21.6069,22.0049,157259.66110554,0
+BRC.US,D,20150109,000000,22.0207,22.1979,21.9,22.0711,225798.84862141,0
+BRC.US,D,20150112,000000,22.1385,22.3494,21.8782,22.3146,322083.2633822,0
+BRC.US,D,20150113,000000,22.5255,22.9461,22.3316,22.6017,365577.69310027,0
+BRC.US,D,20150114,000000,22.4067,22.7522,22.4067,22.6522,242233.01865356,0
+BRC.US,D,20150115,000000,22.7422,22.761,22.4849,22.5255,309022.40703649,0
+BRC.US,D,20150116,000000,22.4137,22.7868,22.4137,22.77,166878.50495357,0
+BRC.US,D,20150120,000000,22.8462,22.9105,22.6423,22.7789,196052.26336128,0
+BRC.US,D,20150121,000000,22.7106,22.9461,22.4216,22.5017,295853.45109077,0
+BRC.US,D,20150122,000000,22.4661,22.8373,22.374,22.8205,203394.9539492,0
+BRC.US,D,20150123,000000,22.761,22.8462,22.6107,22.8046,220115.03226924,0
+BRC.US,D,20150126,000000,22.7422,23.2808,22.577,23.0323,294971.47958785,0
+BRC.US,D,20150127,000000,22.7789,22.7789,22.188,22.4067,353661.48018276,0
+BRC.US,D,20150128,000000,22.4849,22.6522,22.0207,22.2572,346317.77931821,0
+BRC.US,D,20150129,000000,22.2572,22.5255,22.0118,22.5195,231430.13058853,0
+BRC.US,D,20150130,000000,22.3216,22.6285,21.9969,22.0623,528384.78321217,0
+BRC.US,D,20150202,000000,22.1692,22.4661,21.988,22.4216,198116.25852793,0
+BRC.US,D,20150203,000000,22.5849,23.5876,22.5849,23.5114,306807.88065114,0
+BRC.US,D,20150204,000000,23.3521,23.4441,23.0481,23.166,353247.26676214,0
+BRC.US,D,20150205,000000,23.2669,23.7153,23.1412,23.6718,245764.9457718,0
+BRC.US,D,20150206,000000,23.6896,24.33,23.5796,24.2112,355794.17416062,0
+BRC.US,D,20150209,000000,24.1617,24.3488,24.1172,24.2211,257072.97215464,0
+BRC.US,D,20150210,000000,24.3953,24.421,23.9716,24.1528,225564.46444194,0
+BRC.US,D,20150211,000000,24.0756,24.33,23.7539,23.9588,184135.04016714,0
+BRC.US,D,20150212,000000,24.1528,24.3121,23.9647,24.1003,187901.35146485,0
+BRC.US,D,20150213,000000,24.1251,24.4388,24.0548,24.3735,227350.63353377,0
+BRC.US,D,20150217,000000,24.4112,24.4388,23.5114,23.6618,367152.71437525,0
+BRC.US,D,20150218,000000,23.556,24.028,23.4777,23.7975,290520.20073117,0
+BRC.US,D,20150219,000000,22.8719,23.5628,21.9168,23.3105,498727.10229598,0
+BRC.US,D,20150220,000000,23.1848,23.2728,22.4137,22.671,351717.70793576,0
+BRC.US,D,20150223,000000,22.5928,22.7422,22.4315,22.6611,295245.26455611,0
+BRC.US,D,20150224,000000,22.6344,23.0808,22.6185,22.9205,198914.37707009,0
+BRC.US,D,20150225,000000,22.864,23.2728,22.7789,23.0402,221846.64642274,0
+BRC.US,D,20150226,000000,23.0402,23.0739,22.761,22.9105,114282.49302491,0
+BRC.US,D,20150227,000000,22.8561,22.8799,22.6522,22.7274,157741.56306074,0
+BRC.US,D,20150302,000000,22.7422,23.065,22.6285,22.9987,132262.3863096,0
+BRC.US,D,20150303,000000,22.8937,23.1322,22.671,22.9649,385518.53333476,0
+BRC.US,D,20150304,000000,22.9105,22.9105,22.6423,22.6849,252071.09253154,0
+BRC.US,D,20150305,000000,22.6928,22.7422,22.3988,22.4404,289793.81183013,0
+BRC.US,D,20150306,000000,22.2385,22.4137,22.0949,22.1791,176862.05866709,0
+BRC.US,D,20150309,000000,22.2652,22.7958,22.0791,22.7522,246255.94021673,0
+BRC.US,D,20150310,000000,22.5493,22.5493,21.9,21.9406,135114.39725205,0
+BRC.US,D,20150311,000000,21.9237,22.282,21.6555,22.2058,275318.56819452,0
+BRC.US,D,20150312,000000,22.3988,22.6107,22.2127,22.5581,189437.98222767,0
+BRC.US,D,20150313,000000,22.5581,22.5581,22.1791,22.3582,203554.57765763,0
+BRC.US,D,20150316,000000,22.5195,22.5195,22.2572,22.4315,276622.83533114,0
+BRC.US,D,20150317,000000,22.2968,22.7789,22.2968,22.77,268204.20012625,0
+BRC.US,D,20150318,000000,22.7958,23.2669,22.5413,23.26,245071.89599974,0
+BRC.US,D,20150319,000000,23.1501,23.26,23.0571,23.2422,137600.68805239,0
+BRC.US,D,20150320,000000,23.1996,23.546,23.0887,23.546,852410.80856471,0
+BRC.US,D,20150323,000000,23.4936,24.1973,23.4936,24.0835,280777.09285694,0
+BRC.US,D,20150324,000000,24.0924,24.2765,23.645,23.9499,290265.61101899,0
+BRC.US,D,20150325,000000,24.037,24.1003,23.5292,23.556,264288.36788647,0
+BRC.US,D,20150326,000000,23.5292,23.7074,23.0234,23.3183,230243.05554165,0
+BRC.US,D,20150327,000000,23.2728,23.4857,23.1916,23.3105,160495.57716953,0
+BRC.US,D,20150330,000000,23.4283,23.7628,23.2253,23.7381,134397.10084074,0
+BRC.US,D,20150331,000000,23.6054,23.9914,23.5718,23.8509,187167.89062736,0
+BRC.US,D,20150401,000000,23.7727,23.8173,23.3609,23.5956,153851.99801348,0
+BRC.US,D,20150402,000000,23.6144,23.8173,23.4105,23.4351,153493.34980782,0
+BRC.US,D,20150406,000000,23.3005,23.6718,23.1996,23.5628,156225.13783063,0
+BRC.US,D,20150407,000000,23.546,23.645,23.0808,23.0976,226277.71974671,0
+BRC.US,D,20150408,000000,23.1412,23.3381,23.0046,23.3283,162740.41185394,0
+BRC.US,D,20150409,000000,23.252,23.4718,22.9809,23.1056,112094.2338321,0
+BRC.US,D,20150410,000000,23.2926,23.3719,22.9185,22.9283,112455.91286766,0
+BRC.US,D,20150413,000000,22.8858,23.065,22.7848,23.0481,146017.302704,0
+BRC.US,D,20150414,000000,23.0739,23.16,22.8621,23.1056,137894.67855337,0
+BRC.US,D,20150415,000000,23.3283,23.6342,23.0808,23.4718,188694.41862384,0
+BRC.US,D,20150416,000000,23.4133,23.4133,23.1916,23.2174,123394.17800186,0
+BRC.US,D,20150417,000000,23.0234,23.1322,22.7076,22.8779,179221.05461133,0
+BRC.US,D,20150420,000000,23.0313,23.3787,22.9809,23.3283,95702.495418644,0
+BRC.US,D,20150421,000000,23.3867,23.4718,23.2253,23.3381,77245.751561925,0
+BRC.US,D,20150422,000000,23.3124,23.4718,23.1916,23.2679,147524.6354444,0
+BRC.US,D,20150423,000000,23.2006,23.4471,23.2006,23.3629,87375.795387604,0
+BRC.US,D,20150424,000000,23.3719,23.5054,23.0739,23.1501,121636.29665582,0
+BRC.US,D,20150427,000000,23.1916,23.5658,22.9641,23.55,181813.42445841,0
+BRC.US,D,20150428,000000,23.5589,23.7192,23.354,23.5054,215374.81429476,0
+BRC.US,D,20150429,000000,23.4233,23.4233,22.9551,22.9977,108805.78338304,0
+BRC.US,D,20150430,000000,22.8106,23.0313,22.3246,22.6146,318294.7259985,0
+BRC.US,D,20150501,000000,22.6482,22.8541,22.4354,22.5067,229975.3322332,0
+BRC.US,D,20150504,000000,22.4978,22.8264,22.4612,22.48,256352.64491343,0
+BRC.US,D,20150505,000000,22.4018,22.6888,22.3434,22.6245,152728.57039464,0
+BRC.US,D,20150506,000000,22.5987,22.6888,22.4354,22.6572,194368.13220966,0
+BRC.US,D,20150507,000000,22.6067,22.7076,22.4166,22.6067,161378.55894908,0
+BRC.US,D,20150508,000000,22.8621,22.9809,22.5809,22.7176,105154.6436218,0
+BRC.US,D,20150511,000000,22.6572,22.8621,22.6384,22.6482,209720.29596501,0
+BRC.US,D,20150512,000000,22.5621,22.667,22.278,22.5809,236411.80467894,0
+BRC.US,D,20150513,000000,22.5987,22.776,22.2068,22.29,273310.13824284,0
+BRC.US,D,20150514,000000,22.3344,22.6572,22.2988,22.5809,182404.43629027,0
+BRC.US,D,20150515,000000,22.5721,22.7592,22.4523,22.5147,99064.696062093,0
+BRC.US,D,20150518,000000,22.4612,22.9007,22.3622,22.7254,138580.65638897,0
+BRC.US,D,20150519,000000,22.7334,22.8621,22.5147,22.6482,130956.09861971,0
+BRC.US,D,20150520,000000,22.7176,22.7176,22.5295,22.676,189232.89607064,0
+BRC.US,D,20150521,000000,21.7841,22.4166,21.7465,22.1405,402254.77608097,0
+BRC.US,D,20150522,000000,22.0049,22.0801,21.6218,21.7653,408023.45567054,0
+BRC.US,D,20150526,000000,21.7029,21.9406,21.6821,21.8089,285296.06024821,0
+BRC.US,D,20150527,000000,21.794,21.794,21.4852,21.5981,238924.3626718,0
+BRC.US,D,20150528,000000,21.5268,21.6535,21.4169,21.6307,254109.83078228,0
+BRC.US,D,20150529,000000,21.5703,21.6723,21.3506,21.4852,251172.95660244,0
+BRC.US,D,20150601,000000,21.5545,21.6307,21.2219,21.2625,262050.6051385,0
+BRC.US,D,20150602,000000,21.2219,21.5792,21.2219,21.2535,212291.45000275,0
+BRC.US,D,20150603,000000,21.3229,21.501,21.2299,21.3318,278843.42337631,0
+BRC.US,D,20150604,000000,21.2299,21.3149,20.8824,20.8913,199242.71697668,0
+BRC.US,D,20150605,000000,20.8913,20.9764,20.6706,20.9151,323120.817487,0
+BRC.US,D,20150608,000000,20.8487,20.9339,20.5419,20.6448,254703.87344405,0
+BRC.US,D,20150609,000000,20.6002,20.7567,20.3805,20.5844,497049.03280416,0
+BRC.US,D,20150610,000000,20.7032,21.3061,20.7032,21.1981,294307.72783822,0
+BRC.US,D,20150611,000000,21.213,21.409,21.1378,21.409,223573.20919307,0
+BRC.US,D,20150612,000000,21.3684,21.4852,21.1813,21.4584,117637.62173191,0
+BRC.US,D,20150615,000000,21.2813,21.3506,20.8577,21.2467,267776.85310938,0
+BRC.US,D,20150616,000000,21.2219,21.3061,21.1625,21.2051,197830.35024004,0
+BRC.US,D,20150617,000000,21.1903,21.3061,21.1289,21.1447,172631.02011698,0
+BRC.US,D,20150618,000000,21.2299,21.3149,21.1526,21.2625,208430.17270129,0
+BRC.US,D,20150619,000000,21.2299,21.3149,21.1447,21.2051,380703.55488924,0
+BRC.US,D,20150622,000000,21.3061,21.3061,21.1378,21.2377,270835.97076212,0
+BRC.US,D,20150623,000000,21.2625,21.3595,21.1903,21.3506,249802.01120786,0
+BRC.US,D,20150624,000000,21.2714,21.7653,21.2714,21.7297,215611.2190275,0
+BRC.US,D,20150625,000000,21.8089,21.887,21.6455,21.7297,230565.33378842,0
+BRC.US,D,20150626,000000,21.8604,22.0801,21.6623,21.7653,361982.11855398,0
+BRC.US,D,20150629,000000,21.7029,21.7742,21.1625,21.1981,220671.69469548,0
+BRC.US,D,20150630,000000,21.3149,21.51,20.9339,21.0072,221202.0899292,0
+BRC.US,D,20150701,000000,21.1903,21.2219,20.8042,20.9834,148962.25909693,0
+BRC.US,D,20150702,000000,21.0348,21.112,20.8577,20.8655,164034.57622422,0
+BRC.US,D,20150706,000000,20.7468,20.9695,20.5924,20.8319,131299.59267583,0
+BRC.US,D,20150707,000000,20.9428,20.9428,20.4924,20.6182,172509.78692069,0
+BRC.US,D,20150708,000000,20.5498,20.8161,20.5162,20.8061,276196.49859089,0
+BRC.US,D,20150709,000000,21.021,21.021,20.628,20.628,215585.96211161,0
+BRC.US,D,20150710,000000,20.824,21.0566,20.824,20.8675,184639.16820833,0
+BRC.US,D,20150713,000000,20.9448,21.3041,20.9448,21.2585,162562.60316607,0
+BRC.US,D,20150714,000000,21.3912,21.6821,21.2091,21.2427,156158.45957267,0
+BRC.US,D,20150715,000000,21.2971,21.4238,20.7873,20.8409,202091.69708921,0
+BRC.US,D,20150716,000000,20.9279,21.1952,20.9012,21.0566,119472.28410226,0
+BRC.US,D,20150717,000000,21.0468,21.0566,20.6616,20.7478,105920.43331162,0
+BRC.US,D,20150720,000000,20.5498,20.7873,20.5409,20.7221,142829.87991852,0
+BRC.US,D,20150721,000000,20.6795,20.9448,20.5924,20.7042,103702.87609637,0
+BRC.US,D,20150722,000000,20.6448,20.7815,20.5844,20.7042,82452.717342073,0
+BRC.US,D,20150723,000000,20.7221,20.8943,20.3261,20.3875,132085.58789837,0
+BRC.US,D,20150724,000000,20.3211,20.336,20.0015,20.0371,158010.29664582,0
+BRC.US,D,20150727,000000,19.9509,20.0371,19.7956,19.8243,158478.05472814,0
+BRC.US,D,20150728,000000,19.9589,19.9589,19.6075,19.8757,116203.02890929,0
+BRC.US,D,20150729,000000,19.8391,20.2311,19.8391,20.0549,89108.419817746,0
+BRC.US,D,20150730,000000,19.9421,20.1896,19.9421,20.0549,140963.89897248,0
+BRC.US,D,20150731,000000,20.1312,20.1736,19.9659,20.14,202157.36507053,0
+BRC.US,D,20150803,000000,20.1312,20.2875,19.661,19.7194,209094.93472755,0
+BRC.US,D,20150804,000000,19.6956,19.8391,19.4808,19.5392,168988.97284545,0
+BRC.US,D,20150805,000000,19.6174,19.9589,19.5491,19.849,195616.83413132,0
+BRC.US,D,20150806,000000,19.9331,20.2776,19.7718,20.14,171985.4533468,0
+BRC.US,D,20150807,000000,19.9925,20.1826,19.7362,19.762,118887.33393021,0
+BRC.US,D,20150810,000000,19.8391,20.1896,19.8391,20.148,146564.87264053,0
+BRC.US,D,20150811,000000,19.9589,20.1736,19.8154,20.0203,153242.80120218,0
+BRC.US,D,20150812,000000,19.8332,19.8916,19.5392,19.7124,261829.3545553,0
+BRC.US,D,20150813,000000,19.752,19.8757,19.5571,19.8332,486064.29494472,0
+BRC.US,D,20150814,000000,19.7956,20.4201,19.7124,20.3707,334358.12450537,0
+BRC.US,D,20150817,000000,20.2875,20.7815,20.1312,20.7478,467725.75345437,0
+BRC.US,D,20150818,000000,20.7309,20.8061,20.5597,20.7478,379204.30436194,0
+BRC.US,D,20150819,000000,20.5844,20.8844,20.3795,20.7973,203791.99266702,0
+BRC.US,D,20150820,000000,20.5924,20.7042,20.2875,20.2954,166069.27336842,0
+BRC.US,D,20150821,000000,19.9659,20.1896,19.7866,20.0717,201688.59671158,0
+BRC.US,D,20150824,000000,19.2818,19.849,18.5246,18.9294,448196.09581058,0
+BRC.US,D,20150825,000000,19.464,19.5392,18.3336,18.3504,206247.97516828,0
+BRC.US,D,20150826,000000,18.7009,18.7939,18.2307,18.4336,340430.89736226,0
+BRC.US,D,20150827,000000,18.587,18.7087,18.2217,18.48,339608.53218085,0
+BRC.US,D,20150828,000000,18.4424,18.6849,18.3435,18.5543,305510.68545096,0
+BRC.US,D,20150831,000000,18.5157,18.977,18.3662,18.8028,324430.13600681,0
+BRC.US,D,20150901,000000,18.5336,18.7255,18.0674,18.1,177630.87918682,0
+BRC.US,D,20150902,000000,18.3247,18.3247,18.008,18.2643,122974.91319806,0
+BRC.US,D,20150903,000000,18.292,18.5336,18.292,18.48,211262.98838766,0
+BRC.US,D,20150904,000000,18.2831,18.6048,18.2643,18.3999,188724.7269229,0
+BRC.US,D,20150908,000000,18.6325,18.7859,18.5157,18.6849,208231.14820407,0
+BRC.US,D,20150909,000000,18.882,19.0097,18.6623,18.6849,222825.60448269,0
+BRC.US,D,20150910,000000,18.6236,18.7444,18.3504,18.4246,207743.18458905,0
+BRC.US,D,20150911,000000,17.3765,17.51,15.8066,16.9211,1815549.9569501,0
+BRC.US,D,20150914,000000,16.6469,16.9963,16.3391,16.7162,1166688.6746598,0
+BRC.US,D,20150915,000000,16.4836,17.4071,16.4836,17.2022,994544.60788127,0
+BRC.US,D,20150916,000000,17.2517,17.9792,17.2517,17.8981,467956.0965273,0
+BRC.US,D,20150917,000000,17.8634,18.0515,17.614,17.7655,418887.97061034,0
+BRC.US,D,20150918,000000,17.5694,17.7743,17.4239,17.5467,626205.82873578,0
+BRC.US,D,20150921,000000,17.5536,17.6388,17.4161,17.4239,435491.86711727,0
+BRC.US,D,20150922,000000,17.125,17.3239,16.7904,16.9459,488165.67034687,0
+BRC.US,D,20150923,000000,17.0053,17.3161,16.9023,17.2102,601045.8994015,0
+BRC.US,D,20150924,000000,17.1349,17.2606,16.9815,17.1616,374314.56544539,0
+BRC.US,D,20150925,000000,17.2685,17.2685,16.9112,17.1002,442968.92449773,0
+BRC.US,D,20150928,000000,17.031,17.031,16.7994,16.8162,384143.54683364,0
+BRC.US,D,20150929,000000,16.8261,17.125,16.7904,17.0151,346500.63938926,0
+BRC.US,D,20150930,000000,17.1943,17.3239,16.7904,16.835,416921.97227735,0
+BRC.US,D,20151001,000000,16.8429,17.0904,16.6281,16.8607,469830.15968644,0
+BRC.US,D,20151002,000000,16.732,17.6476,16.6914,17.6318,318007.80743397,0
+BRC.US,D,20151005,000000,17.7565,18.2742,17.7565,18.2643,286512.43331754,0
+BRC.US,D,20151006,000000,18.2307,18.4336,17.9713,18.008,212317.71719528,0
+BRC.US,D,20151007,000000,18.0703,18.4128,18.0198,18.2693,223571.1886398,0
+BRC.US,D,20151008,000000,18.2257,19.0463,18.2257,19.0383,328014.5975101,0
+BRC.US,D,20151009,000000,19.0967,19.2462,18.9512,19.0463,186559.7040927,0
+BRC.US,D,20151012,000000,19.073,19.2215,19.0285,19.1769,183079.30108288,0
+BRC.US,D,20151013,000000,19.0561,19.3224,18.496,18.496,341666.46568766,0
+BRC.US,D,20151014,000000,18.5148,18.979,18.5148,18.8493,399260.31613289,0
+BRC.US,D,20151015,000000,18.8572,19.4798,18.8136,19.463,386885.4376228,0
+BRC.US,D,20151016,000000,19.5739,20.1024,19.5303,19.8866,534005.96241293,0
+BRC.US,D,20151019,000000,19.754,19.754,18.9236,19.1165,313588.85742963,0
+BRC.US,D,20151020,000000,19.1067,19.6085,19.0967,19.5827,141397.30764917,0
+BRC.US,D,20151021,000000,19.6689,19.6689,19.1255,19.1353,199631.6734814,0
+BRC.US,D,20151022,000000,19.2116,19.8174,19.0285,19.5827,195582.48472571,0
+BRC.US,D,20151023,000000,19.8174,20.2568,19.5491,20.2479,269256.90838061,0
+BRC.US,D,20151026,000000,20.2054,20.2657,19.6362,19.6689,296439.41153945,0
+BRC.US,D,20151027,000000,19.5917,19.5917,18.875,19.0057,269489.27200681,0
+BRC.US,D,20151028,000000,19.0195,20.0064,18.9324,19.9707,253528.92171678,0
+BRC.US,D,20151029,000000,19.8421,20.1024,19.7055,19.8421,155679.58844737,0
+BRC.US,D,20151030,000000,19.8084,19.9371,19.6461,19.6689,290077.69956475,0
+BRC.US,D,20151102,000000,19.6778,20.2657,19.5827,20.1618,217684.30668386,0
+BRC.US,D,20151103,000000,19.6867,19.9045,19.3412,19.6006,351145.89135999,0
+BRC.US,D,20151104,000000,19.5827,19.744,19.4867,19.6085,140768.91558179,0
+BRC.US,D,20151105,000000,19.6085,19.7798,19.4798,19.6689,148741.00851372,0
+BRC.US,D,20151106,000000,19.6085,19.8174,19.3412,19.8084,134974.97907633,0
+BRC.US,D,20151109,000000,19.8084,19.8084,19.1839,19.2294,178874.5297253,0
+BRC.US,D,20151110,000000,19.1353,19.3412,19.0561,19.2976,232941.50443548,0
+BRC.US,D,20151111,000000,19.3749,19.6184,19.3066,19.3066,143649.21427004,0
+BRC.US,D,20151112,000000,19.1433,19.1928,18.389,18.4494,289962.52802829,0
+BRC.US,D,20151113,000000,18.3227,18.5444,18.3128,18.4306,395559.6728165,0
+BRC.US,D,20151116,000000,18.4395,18.6711,18.3474,18.5761,466921.5732524,0
+BRC.US,D,20151117,000000,18.6325,18.7612,18.3227,18.5682,355078.89830257,0
+BRC.US,D,20151118,000000,18.6523,18.9424,18.5761,18.6425,571595.32519562,0
+BRC.US,D,20151119,000000,19.4867,21.6663,19.1928,21.6159,1273774.967209,0
+BRC.US,D,20151120,000000,21.9504,22.2464,21.5555,22.0395,830794.92966832,0
+BRC.US,D,20151123,000000,22.0899,22.774,21.9504,22.7126,504859.48147438,0
+BRC.US,D,20151124,000000,22.4809,22.7027,22.377,22.4711,379022.45456752,0
+BRC.US,D,20151125,000000,22.5473,22.5928,22.4018,22.5077,299099.46992112,0
+BRC.US,D,20151127,000000,22.5315,22.8343,22.5225,22.774,163894.14777186,0
+BRC.US,D,20151130,000000,22.774,22.9086,22.6176,22.8175,556446.22704403,0
+BRC.US,D,20151201,000000,22.9373,23.1362,22.672,22.8175,275110.45120757,0
+BRC.US,D,20151202,000000,22.7562,22.9185,22.2276,22.3146,311229.86148539,0
+BRC.US,D,20151203,000000,22.4087,22.6522,22.0475,22.1167,305886.50835942,0
+BRC.US,D,20151204,000000,22.1069,22.2107,21.8148,22.1167,255261.54614692,0
+BRC.US,D,20151207,000000,22.0395,22.0969,21.7347,21.9692,447028.21601977,0
+BRC.US,D,20151208,000000,21.7247,21.9078,21.4664,21.501,279491.01069976,0
+BRC.US,D,20151209,000000,21.4574,21.7703,21.1843,21.3486,201944.1967004,0
+BRC.US,D,20151210,000000,21.3842,21.5466,21.2585,21.3991,322001.4309747,0
+BRC.US,D,20151211,000000,21.0962,21.3744,20.8636,21.0448,315986.24388604,0
+BRC.US,D,20151214,000000,21.0348,21.1407,20.6201,20.8725,519205.40970064,0
+BRC.US,D,20151215,000000,21.026,21.2497,20.9685,21.0883,389893.03116713,0
+BRC.US,D,20151216,000000,21.2585,21.2675,20.7419,20.9834,350915.54828705,0
+BRC.US,D,20151217,000000,20.9586,21.1942,20.7507,20.7676,388624.12371276,0
+BRC.US,D,20151218,000000,20.63,20.7597,20.0945,20.1024,1167481.7418189,0
+BRC.US,D,20151221,000000,20.2054,20.5776,20.1192,20.4568,259890.63369148,0
+BRC.US,D,20151222,000000,20.5696,20.5944,20.3202,20.4746,165218.6204412,0
+BRC.US,D,20151223,000000,20.5607,20.9052,20.5251,20.8191,235601.56281714,0
+BRC.US,D,20151224,000000,20.8369,20.9131,20.6626,20.7151,57248.335835837,0
+BRC.US,D,20151228,000000,20.6548,20.7151,20.1538,20.4201,180133.33441333,0
+BRC.US,D,20151229,000000,20.534,20.7863,20.5013,20.7339,135203.30159598,0
+BRC.US,D,20151230,000000,20.6726,20.6726,20.2944,20.3202,131691.58001046,0
+BRC.US,D,20151231,000000,20.2479,20.3597,19.8362,19.8698,228090.15603107,0
+BRC.US,D,20160104,000000,19.4798,19.4967,19.0383,19.0641,305906.71389214,0
+BRC.US,D,20160105,000000,19.1512,19.2976,18.9879,19.262,251312.37477816,0
+BRC.US,D,20160106,000000,18.9968,19.4066,18.9691,19.2482,299664.21456045,0
+BRC.US,D,20160107,000000,18.8632,19.2818,18.8632,19.1077,352688.58378263,0
+BRC.US,D,20160108,000000,19.2136,19.366,18.9236,18.9691,372724.39002087,0
+BRC.US,D,20160111,000000,19.0561,19.2046,18.7325,18.7929,343052.56523178,0
+BRC.US,D,20160112,000000,18.9236,19.1077,18.491,18.8018,237608.98249218,0
+BRC.US,D,20160113,000000,18.8483,19.0977,18.3237,18.4346,199003.28141402,0
+BRC.US,D,20160114,000000,18.5098,18.7751,18.2811,18.5811,163845.65449335,0
+BRC.US,D,20160115,000000,18.1643,18.4722,17.9119,18.3237,397382.21186721,0
+BRC.US,D,20160119,000000,18.3831,18.5811,17.9713,18.1821,261310.07236457,0
+BRC.US,D,20160120,000000,17.9367,18.6889,17.7535,18.5494,297429.48264239,0
+BRC.US,D,20160121,000000,18.6285,18.7057,18.3237,18.4168,218840.06315504,0
+BRC.US,D,20160122,000000,18.7157,18.9314,18.392,18.7157,187288.11354701,0
+BRC.US,D,20160125,000000,18.6385,18.6385,18.2811,18.3158,158288.12272062,0
+BRC.US,D,20160126,000000,18.3662,18.9602,18.3583,18.8394,251473.00876323,0
+BRC.US,D,20160127,000000,18.7236,18.8998,18.4584,18.5909,174306.05877889,0
+BRC.US,D,20160128,000000,18.7424,18.9236,18.6811,18.7592,103892.80810387,0
+BRC.US,D,20160129,000000,18.8562,19.6144,18.7632,19.5788,485908.71234283,0
+BRC.US,D,20160201,000000,19.3888,19.5877,19.0739,19.4581,217795.43711378,0
+BRC.US,D,20160202,000000,19.1947,19.3967,19.0285,19.2908,267646.52742338,0
+BRC.US,D,20160203,000000,19.6322,19.6322,18.8562,19.1363,516525.14578625,0
+BRC.US,D,20160204,000000,19.1265,19.5253,19.0809,19.1947,220956.59270674,0
+BRC.US,D,20160205,000000,19.0739,19.3164,18.8117,18.8117,231246.26024085,0
+BRC.US,D,20160208,000000,18.6187,19.1849,18.5098,18.9879,402674.04088476,0
+BRC.US,D,20160209,000000,18.784,18.8908,18.6187,18.6671,246518.61214199,0
+BRC.US,D,20160210,000000,18.8018,18.8018,18.4088,18.4346,324075.5289077,0
+BRC.US,D,20160211,000000,18.1643,18.6385,18.0881,18.5276,174544.4840649,0
+BRC.US,D,20160212,000000,18.6483,19.1947,18.6483,19.0641,234512.48460391,0
+BRC.US,D,20160216,000000,19.4234,19.5006,19.2136,19.3254,199648.84818421,0
+BRC.US,D,20160217,000000,19.4402,20.0331,19.3888,19.5966,258571.21240532,0
+BRC.US,D,20160218,000000,19.5966,19.7352,19.2908,19.4145,352587.55611906,0
+BRC.US,D,20160219,000000,20.9052,22.7908,20.9052,21.9514,1037262.1348665,0
+BRC.US,D,20160222,000000,22.2226,22.9017,22.1187,22.3978,545689.81170425,0
+BRC.US,D,20160223,000000,22.4058,22.8343,22.3276,22.4949,550345.16644133,0
+BRC.US,D,20160224,000000,22.2682,22.9293,22.1781,22.7908,388989.84385486,0
+BRC.US,D,20160225,000000,22.8086,22.8611,22.4315,22.5443,177444.98828585,0
+BRC.US,D,20160226,000000,22.67,22.8086,22.4949,22.6413,297363.81466107,0
+BRC.US,D,20160229,000000,22.6077,22.9017,22.5195,22.7997,291912.36193509,0
+BRC.US,D,20160301,000000,22.9838,23.0868,22.7828,22.9195,277205.76494991,0
+BRC.US,D,20160302,000000,22.9095,23.2253,22.9095,23.167,396338.59610259,0
+BRC.US,D,20160303,000000,23.1293,23.3491,23.0778,23.1482,321667.02940831,0
+BRC.US,D,20160304,000000,23.167,23.7242,23.1214,23.653,351140.83997681,0
+BRC.US,D,20160307,000000,23.551,23.8806,23.453,23.7855,314134.40681289,0
+BRC.US,D,20160308,000000,23.6796,23.8211,23.4193,23.4708,314572.86687276,0
+BRC.US,D,20160309,000000,23.5332,23.8123,23.453,23.644,239594.17608124,0
+BRC.US,D,20160310,000000,23.74,23.7855,23.0521,23.3491,211869.15436905,0
+BRC.US,D,20160311,000000,23.5045,23.7905,23.5045,23.7489,186205.09699359,0
+BRC.US,D,20160314,000000,23.6014,23.7489,23.4095,23.4351,308350.57307378,0
+BRC.US,D,20160315,000000,23.3223,23.5144,23.1708,23.4946,266442.27767368,0
+BRC.US,D,20160316,000000,23.3767,23.5332,23.167,23.3917,205029.58154569,0
+BRC.US,D,20160317,000000,23.3313,23.8371,23.3313,23.7757,376708.92107188,0
+BRC.US,D,20160318,000000,23.9152,24.1607,23.8569,24.0232,1368610.6452742,0
+BRC.US,D,20160321,000000,23.9944,24.1884,23.7935,23.8123,292518.52791648,0
+BRC.US,D,20160322,000000,23.6796,24.1518,23.6014,23.8806,319370.67061547,0
+BRC.US,D,20160323,000000,23.8569,23.8569,23.2778,23.3144,250307.14952568,0
+BRC.US,D,20160324,000000,23.2352,23.3313,22.9471,23.3223,238993.06148303,0
+BRC.US,D,20160328,000000,23.3223,23.551,23.2352,23.3313,195467.31318924,0
+BRC.US,D,20160329,000000,23.2956,23.9746,23.2352,23.9241,217270.09326325,0
+BRC.US,D,20160330,000000,24.0044,24.0044,23.6202,23.644,166287.49312171,0
+BRC.US,D,20160331,000000,23.653,23.8806,23.4193,23.4193,371992.94973666,0
+BRC.US,D,20160401,000000,23.262,24.2459,23.2006,24.23,324572.58501244,0
+BRC.US,D,20160404,000000,24.2389,24.2389,23.6896,23.7084,184994.78558408,0
+BRC.US,D,20160405,000000,23.5242,23.74,23.4441,23.5599,179239.23959078,0
+BRC.US,D,20160406,000000,23.5946,23.9647,23.3501,23.9469,210968.99788668,0
+BRC.US,D,20160407,000000,23.743,24.0192,23.4283,23.5946,224690.5751521,0
+BRC.US,D,20160408,000000,23.743,23.9024,23.3777,23.5866,201616.86707046,0
+BRC.US,D,20160411,000000,23.6559,23.7559,23.5163,23.6144,178812.90285053,0
+BRC.US,D,20160412,000000,23.5946,23.7707,23.4105,23.647,126685.65928081,0
+BRC.US,D,20160413,000000,23.7519,24.6141,23.7272,24.4556,353615.00745752,0
+BRC.US,D,20160414,000000,24.4744,24.6141,24.0558,24.13,197924.30596715,0
+BRC.US,D,20160415,000000,24.0092,24.2409,23.9469,24.0874,111365.82437779,0
+BRC.US,D,20160418,000000,23.9706,24.13,23.9113,24.0954,160907.77003687,0
+BRC.US,D,20160419,000000,24.1211,24.3458,24.0706,24.1399,71355.838776076,0
+BRC.US,D,20160420,000000,24.1765,24.1765,23.9202,23.9806,113853.12545477,0
+BRC.US,D,20160421,000000,23.9548,24.2112,23.5708,23.5866,253158.1501915,0
+BRC.US,D,20160422,000000,23.639,23.8301,23.4965,23.6747,207074.38145625,0
+BRC.US,D,20160425,000000,23.5866,23.647,23.2699,23.3837,118321.57901425,0
+BRC.US,D,20160426,000000,23.5163,24.0558,23.3965,24.0558,244249.53081832,0
+BRC.US,D,20160427,000000,24.038,24.1953,23.7707,23.8697,137275.37897571,0
+BRC.US,D,20160428,000000,23.743,23.8173,23.4283,23.5064,114115.79738003,0
+BRC.US,D,20160429,000000,23.4283,23.4283,23.0244,23.2857,150953.5143458,0
+BRC.US,D,20160502,000000,23.3223,23.6935,23.2352,23.6836,141181.10844914,0
+BRC.US,D,20160503,000000,23.4896,23.7272,23.1758,23.4807,154027.78614808,0
+BRC.US,D,20160504,000000,23.3144,23.543,23.2174,23.3144,121280.67928007,0
+BRC.US,D,20160505,000000,23.3501,23.4639,23.2352,23.253,111045.56668429,0
+BRC.US,D,20160506,000000,23.1105,23.7707,23.1105,23.6747,212604.63575981,0
+BRC.US,D,20160509,000000,23.647,23.647,23.3322,23.4896,95201.398207362,0
+BRC.US,D,20160510,000000,23.5866,23.8419,23.2699,23.7519,103708.93775619,0
+BRC.US,D,20160511,000000,23.7351,23.8251,23.4461,23.5064,75773.778503781,0
+BRC.US,D,20160512,000000,23.5796,23.9469,23.3927,23.7272,139277.74726757,0
+BRC.US,D,20160513,000000,23.5946,23.8697,23.4807,23.7272,191477.73075506,0
+BRC.US,D,20160516,000000,23.7034,23.9469,23.4807,23.6044,273158.59674749,0
+BRC.US,D,20160517,000000,23.5708,23.6935,23.0759,23.1996,358384.52345443,0
+BRC.US,D,20160518,000000,23.166,23.1916,22.8403,23.1472,337444.51962728,0
+BRC.US,D,20160519,000000,24.5388,26.3463,23.647,26.3215,1082259.8562185,0
+BRC.US,D,20160520,000000,26.4621,27.4093,26.3304,26.8213,554917.67849428,0
+BRC.US,D,20160523,000000,26.7887,27.0252,26.566,26.8481,224705.72930164,0
+BRC.US,D,20160524,000000,26.9619,27.3479,26.7422,27.3232,543396.48374132,0
+BRC.US,D,20160525,000000,27.3054,27.7983,27.2272,27.3856,233414.31390095,0
+BRC.US,D,20160526,000000,27.3856,28.0448,27.2757,27.8914,211558.99944191,0
+BRC.US,D,20160527,000000,28.0171,28.2626,27.8914,28.1843,299394.47069873,0
+BRC.US,D,20160531,000000,28.1843,28.2526,27.7271,27.9488,338494.19705172,0
+BRC.US,D,20160601,000000,27.9567,28.3704,27.826,28.317,365910.0741134,0
+BRC.US,D,20160602,000000,28.2626,28.4833,27.9666,28.4566,342417.10122795,0
+BRC.US,D,20160603,000000,28.4665,28.5139,28.2358,28.3784,257440.71285003,0
+BRC.US,D,20160606,000000,28.317,28.7308,28.2289,28.412,178590.64199069,0
+BRC.US,D,20160607,000000,28.5704,28.799,28.4298,28.4912,160429.90918821,0
+BRC.US,D,20160608,000000,28.5001,28.5961,28.324,28.5289,140653.74404533,0
+BRC.US,D,20160609,000000,28.3873,28.5704,28.2863,28.5091,192232.40740189,0
+BRC.US,D,20160610,000000,28.3328,28.5961,27.9913,28.0863,237120.00860052,0
+BRC.US,D,20160613,000000,28.0171,28.2863,27.5479,27.6399,205851.94672711,0
+BRC.US,D,20160614,000000,27.6123,27.7617,27.3143,27.4014,169356.71354082,0
+BRC.US,D,20160615,000000,27.4914,27.6925,27.3925,27.4014,138577.62555907,0
+BRC.US,D,20160616,000000,27.3054,27.5934,27.0768,27.5697,275515.57213847,0
+BRC.US,D,20160617,000000,27.5697,27.8914,27.2371,27.3757,547194.11361472,0
+BRC.US,D,20160620,000000,27.7894,28.1507,27.6845,27.8488,175452.72276035,0
+BRC.US,D,20160621,000000,27.8181,27.8676,27.2619,27.3668,199461.94700661,0
+BRC.US,D,20160622,000000,27.4093,27.5301,27.0352,27.043,188626.73008924,0
+BRC.US,D,20160623,000000,27.2193,27.5845,27.1193,27.4648,326870.96435854,0
+BRC.US,D,20160624,000000,26.471,26.471,25.4485,26.0483,1517450.6608983,0
+BRC.US,D,20160627,000000,25.8563,25.8563,25.1783,25.5831,365578.70337691,0
+BRC.US,D,20160628,000000,25.6593,25.8216,25.2634,25.494,315893.29843556,0
+BRC.US,D,20160629,000000,25.785,26.1552,25.7078,26.1265,278480.73406411,0
+BRC.US,D,20160630,000000,26.2324,26.8659,26.168,26.8659,224393.55382122,0
+BRC.US,D,20160701,000000,26.8481,27.1015,26.7164,26.8481,168530.30725287,0
+BRC.US,D,20160705,000000,26.655,26.6897,25.9691,26.1652,269086.17162918,0
+BRC.US,D,20160706,000000,26.1008,26.9431,25.9889,26.7857,257614.48043136,0
+BRC.US,D,20160707,000000,26.7303,27.0064,26.4205,26.5898,144101.81820281,0
+BRC.US,D,20160708,000000,26.8907,27.3064,26.8778,27.2281,223001.3926173,0
+BRC.US,D,20160711,000000,27.2539,27.731,27.2539,27.6519,232671.76057375,0
+BRC.US,D,20160712,000000,27.8033,28.3704,27.7667,28.1923,178750.26569912,0
+BRC.US,D,20160713,000000,28.4051,28.5199,28.0517,28.3071,183328.83941189,0
+BRC.US,D,20160714,000000,28.51,28.6327,28.2517,28.3408,119661.20583312,0
+BRC.US,D,20160715,000000,28.4833,28.606,28.3318,28.5713,159608.55428342,0
+BRC.US,D,20160718,000000,28.5299,28.6961,28.3408,28.5803,166643.11049747,0
+BRC.US,D,20160719,000000,28.6248,28.6327,28.2902,28.5299,204402.19975495,0
+BRC.US,D,20160720,000000,28.5645,28.9801,28.412,28.7318,163749.67821296,0
+BRC.US,D,20160721,000000,28.7842,28.9069,28.4487,28.7318,186519.29302728,0
+BRC.US,D,20160722,000000,28.7318,28.9218,28.3704,28.8456,129434.62200642,0
+BRC.US,D,20160725,000000,28.7931,28.801,28.4566,28.6615,186390.98789455,0
+BRC.US,D,20160726,000000,28.7416,28.899,28.4566,28.8743,217934.8552895,0
+BRC.US,D,20160727,000000,28.9267,29.0168,28.6783,28.8911,138647.33464692,0
+BRC.US,D,20160728,000000,28.8109,28.8109,28.4665,28.7149,126182.54151625,0
+BRC.US,D,20160729,000000,28.6783,28.7416,28.2902,28.4487,245703.31889703,0
+BRC.US,D,20160801,000000,28.5199,28.5477,28.1587,28.5011,150049.31675689,0
+BRC.US,D,20160802,000000,28.412,28.4922,28.1923,28.2517,188294.34907612,0
+BRC.US,D,20160803,000000,28.1101,28.2428,28.024,28.2022,138509.93702448,0
+BRC.US,D,20160804,000000,28.221,28.5051,28.1735,28.2022,82074.87388034,0
+BRC.US,D,20160805,000000,28.323,28.8555,28.2616,28.7416,137512.79398509,0
+BRC.US,D,20160808,000000,28.7238,28.8842,28.4051,28.5892,132830.16177884,0
+BRC.US,D,20160809,000000,28.5199,28.7318,28.3071,28.4051,214104.89656375,0
+BRC.US,D,20160810,000000,28.3962,28.51,28.2279,28.3506,273412.17618304,0
+BRC.US,D,20160811,000000,28.4734,28.7318,28.2982,28.6327,133079.70010785,0
+BRC.US,D,20160812,000000,28.606,28.6615,28.4051,28.5565,78288.357049917,0
+BRC.US,D,20160815,000000,28.5713,28.8109,28.5713,28.5713,96767.326992622,0
+BRC.US,D,20160816,000000,28.5477,28.5477,28.323,28.4051,135588.21699417,0
+BRC.US,D,20160817,000000,28.4566,28.5477,28.1299,28.412,92047.314550857,0
+BRC.US,D,20160818,000000,28.3704,28.7496,28.3071,28.7496,125942.09567697,0
+BRC.US,D,20160819,000000,28.6526,29.0168,28.6526,28.9069,156054.4010792,0
+BRC.US,D,20160822,000000,28.8188,28.9713,28.4922,28.899,177807.67759805,0
+BRC.US,D,20160823,000000,28.9347,29.3682,28.9347,29.2198,193565.97256095,0
+BRC.US,D,20160824,000000,29.2266,29.3959,29.1108,29.3781,188484.28108362,0
+BRC.US,D,20160825,000000,29.3593,29.7562,29.2435,29.6889,164198.24103919,0
+BRC.US,D,20160826,000000,29.68,29.9809,29.3959,29.7067,183899.64571103,0
+BRC.US,D,20160829,000000,29.7226,29.9978,29.6612,29.9611,199852.92406461,0
+BRC.US,D,20160830,000000,30.0156,30.069,29.5701,29.874,271734.10669122,0
+BRC.US,D,20160831,000000,29.8483,29.8661,29.5701,29.6444,379111.35891146,0
+BRC.US,D,20160901,000000,29.68,29.8483,29.2356,29.5276,193193.18048239,0
+BRC.US,D,20160902,000000,29.7562,29.9354,29.579,29.7948,246597.41371958,0
+BRC.US,D,20160906,000000,29.9255,30.0769,29.7315,29.8918,219882.66864303,0
+BRC.US,D,20160907,000000,29.8997,30.0244,29.6513,29.9255,453062.59836453,0
+BRC.US,D,20160908,000000,29.8997,29.8997,29.093,29.185,337792.05478994,0
+BRC.US,D,20160909,000000,31.3796,31.7734,30.2441,30.4124,1175024.4671807,0
+BRC.US,D,20160912,000000,30.3234,30.8796,30.1838,30.6421,454674.99987502,0
+BRC.US,D,20160913,000000,31.333,31.9695,30.4828,30.8381,599894.18403686,0
+BRC.US,D,20160914,000000,30.8282,31.0697,30.0344,30.165,271921.00786882,0
+BRC.US,D,20160915,000000,30.1937,30.7153,30.1116,30.6599,355589.08800359,0
+BRC.US,D,20160916,000000,30.6699,30.8282,30.3808,30.4916,426785.30307122,0
+BRC.US,D,20160919,000000,30.6699,31.0519,30.5639,30.8034,266392.77411853,0
+BRC.US,D,20160920,000000,31.0143,31.044,30.6975,30.6975,159890.42146477,0
+BRC.US,D,20160921,000000,30.9172,31.0697,30.6005,30.9806,247283.39155518,0
+BRC.US,D,20160922,000000,31.0697,31.333,30.9806,31.2974,255315.09080861,0
+BRC.US,D,20160923,000000,31.1301,31.2726,30.9272,31.0519,280037.57035965,0
+BRC.US,D,20160926,000000,30.8193,31.1519,30.7579,30.7579,327729.69949885,0
+BRC.US,D,20160927,000000,30.6975,30.8034,30.4254,30.7153,480166.29994578,0
+BRC.US,D,20160928,000000,30.7757,30.9974,30.6173,30.6897,279876.93637458,0
+BRC.US,D,20160929,000000,30.5807,30.8846,30.463,30.5302,179413.0071721,0
+BRC.US,D,20160930,000000,30.6173,30.8747,30.456,30.6342,413436.51788435,0
+BRC.US,D,20161003,000000,30.4224,30.8381,30.3709,30.8124,250710.24990332,0
+BRC.US,D,20161004,000000,30.8124,31.5299,30.8124,31.0064,343482.94307857,0
+BRC.US,D,20161005,000000,31.1301,31.4369,31.0767,31.2974,236959.37461545,0
+BRC.US,D,20161006,000000,31.2776,31.5715,30.8579,31.4716,200345.9390628,0
+BRC.US,D,20161007,000000,31.4913,31.5191,30.6907,30.7163,316898.52368803,0
+BRC.US,D,20161010,000000,30.8134,31.3756,30.8134,30.9925,179733.2648656,0
+BRC.US,D,20161011,000000,30.9925,31.0271,30.3145,30.4046,163536.50984284,0
+BRC.US,D,20161012,000000,30.2967,30.848,30.2601,30.6807,164882.19832152,0
+BRC.US,D,20161013,000000,30.4916,30.5906,30.1818,30.3055,240744.88116924,0
+BRC.US,D,20161014,000000,30.3966,30.8054,30.3699,30.3887,138681.68405254,0
+BRC.US,D,20161017,000000,30.36,30.5382,30.0492,30.2253,112474.0978471,0
+BRC.US,D,20161018,000000,30.36,30.4916,30.1818,30.36,113992.54363048,0
+BRC.US,D,20161019,000000,30.36,30.7163,30.2253,30.36,149617.92863346,0
+BRC.US,D,20161020,000000,30.2253,30.5807,30.1363,30.5807,141491.26337628,0
+BRC.US,D,20161021,000000,30.2699,30.4916,30.0918,30.1818,221901.20136107,0
+BRC.US,D,20161024,000000,30.4481,30.5807,29.6928,29.8255,300669.43981292,0
+BRC.US,D,20161025,000000,29.9136,29.9136,29.4701,29.6464,216299.21741638,0
+BRC.US,D,20161026,000000,29.5562,29.8255,29.291,29.291,180632.41107134,0
+BRC.US,D,20161027,000000,29.4701,29.5137,28.713,28.8456,120615.91725382,0
+BRC.US,D,20161028,000000,28.713,29.291,28.713,29.0653,199008.3327972,0
+BRC.US,D,20161031,000000,29.1584,29.5137,28.9347,29.4701,259192.53253624,0
+BRC.US,D,20161101,000000,29.4247,29.5562,28.8901,29.0247,249132.19779843,0
+BRC.US,D,20161102,000000,29.0247,29.5562,29.0247,29.4247,290323.19678721,0
+BRC.US,D,20161103,000000,29.5562,29.6464,28.8901,28.9801,170020.46529045,0
+BRC.US,D,20161104,000000,29.1118,29.4701,28.9801,29.0653,206462.15381504,0
+BRC.US,D,20161107,000000,29.5562,30.1818,29.4701,30.1363,188702.50083692,0
+BRC.US,D,20161108,000000,30.0036,30.5382,29.9581,30.5382,127270.60945285,0
+BRC.US,D,20161109,000000,30.1818,31.5191,30.0492,31.426,262112.23201327,0
+BRC.US,D,20161110,000000,31.6488,32.4505,31.5617,32.0051,363720.80464394,0
+BRC.US,D,20161111,000000,32.1852,33.2969,32.0516,33.0722,424875.88022985,0
+BRC.US,D,20161114,000000,33.5206,33.7433,32.7188,32.9415,376630.11949429,0
+BRC.US,D,20161115,000000,32.8079,33.2969,32.498,33.1652,276412.69779093,0
+BRC.US,D,20161116,000000,33.6076,34.0095,31.338,32.6277,381759.2939735,0
+BRC.US,D,20161117,000000,32.8079,33.2523,32.7633,32.986,315769.03440938,0
+BRC.US,D,20161118,000000,32.9415,33.4522,32.7851,33.4294,246763.09908782,0
+BRC.US,D,20161121,000000,33.4294,33.6076,32.986,33.3869,211818.64053726,0
+BRC.US,D,20161122,000000,33.6076,33.8758,33.2523,33.8313,230960.35195296,0
+BRC.US,D,20161123,000000,33.6987,33.955,33.476,33.7433,244063.63991736,0
+BRC.US,D,20161125,000000,33.8313,33.9214,33.7433,33.7433,71171.968428387,0
+BRC.US,D,20161128,000000,33.6987,33.8313,33.2523,33.3869,281411.54658413,0
+BRC.US,D,20161129,000000,33.476,33.5631,33.1176,33.3433,258622.73651374,0
+BRC.US,D,20161130,000000,33.5206,33.5206,32.6277,32.7188,269854.99214891,0
+BRC.US,D,20161201,000000,32.7188,32.8959,31.7418,32.0516,364013.78486828,0
+BRC.US,D,20161202,000000,32.0516,32.1397,31.426,31.4716,518488.11328932,0
+BRC.US,D,20161205,000000,31.6972,32.1624,31.4716,32.0516,574199.81836233,0
+BRC.US,D,20161206,000000,32.0962,33.3869,32.0516,33.2969,274065.8251663,0
+BRC.US,D,20161207,000000,33.1176,34.0541,32.8514,33.8313,307836.34226623,0
+BRC.US,D,20161208,000000,33.8758,34.5441,33.6987,34.4995,267036.32033544,0
+BRC.US,D,20161209,000000,34.4995,35.122,34.4559,35.122,242795.74273962,0
+BRC.US,D,20161212,000000,35.122,35.2547,34.4084,34.6311,201470.37695829,0
+BRC.US,D,20161213,000000,34.9003,35.0755,33.9214,34.0541,237523.10897816,0
+BRC.US,D,20161214,000000,34.0541,34.2332,33.5631,33.6987,140729.51479301,0
+BRC.US,D,20161215,000000,33.8758,34.2332,33.476,34.2332,372778.94495919,0
+BRC.US,D,20161216,000000,34.3203,34.6559,33.9214,34.0095,839428.75379659,0
+BRC.US,D,20161219,000000,34.0541,34.2332,33.7433,34.0976,242761.39333401,0
+BRC.US,D,20161220,000000,34.1431,34.4084,34.0095,34.3203,215834.49016398,0
+BRC.US,D,20161221,000000,34.2778,34.3668,33.8313,33.8313,206062.08426733,0
+BRC.US,D,20161222,000000,33.7858,34.0095,33.6076,33.966,132316.94124793,0
+BRC.US,D,20161223,000000,33.966,34.1431,33.6521,33.7433,128933.52479514,0
+BRC.US,D,20161227,000000,33.7858,34.3203,33.6076,34.2778,144920.14227768,0
+BRC.US,D,20161228,000000,34.3203,34.3668,33.6076,33.6987,128670.85286987,0
+BRC.US,D,20161229,000000,33.8313,34.0541,32.986,33.6987,221413.23774605,0
+BRC.US,D,20161230,000000,33.7433,33.765,33.2523,33.4294,124785.32892915,0
+BRC.US,D,20170103,000000,33.8313,33.8313,32.7188,33.0306,230081.41127994,0
+BRC.US,D,20170104,000000,33.2087,33.476,32.8514,32.986,246177.13863914,0
+BRC.US,D,20170105,000000,32.9415,33.1176,32.5852,32.6277,182407.46712017,0
+BRC.US,D,20170106,000000,32.6326,32.7693,32.2763,32.6326,122653.64522792,0
+BRC.US,D,20170109,000000,32.5465,32.5465,31.6478,31.8754,174191.89751905,0
+BRC.US,D,20170110,000000,31.9615,32.6326,31.9615,32.5891,187060.80130398,0
+BRC.US,D,20170111,000000,32.5465,32.8128,32.3209,32.5891,150724.1815495,0
+BRC.US,D,20170112,000000,32.4545,32.5891,31.8754,32.0981,154532.92446591,0
+BRC.US,D,20170113,000000,32.3209,32.5891,32.1417,32.3209,205160.91750832,0
+BRC.US,D,20170117,000000,32.1417,32.4545,31.917,32.2763,146046.60072643,0
+BRC.US,D,20170118,000000,32.2763,32.5,32.1862,32.4545,116147.46369433,0
+BRC.US,D,20170119,000000,32.5465,32.7247,32.0061,32.0526,136602.53473637,0
+BRC.US,D,20170120,000000,32.0981,32.4069,31.9615,32.3663,183621.81963623,0
+BRC.US,D,20170123,000000,32.2318,32.4545,31.9615,32.3209,109930.22127853,0
+BRC.US,D,20170124,000000,32.3663,33.3523,32.3663,33.3037,206598.54116085,0
+BRC.US,D,20170125,000000,33.5314,33.6631,32.9474,33.1721,147573.12872291,0
+BRC.US,D,20170126,000000,33.1256,33.1721,32.3663,32.4545,132130.04007034,0
+BRC.US,D,20170127,000000,32.5,32.5465,32.1417,32.2763,113694.51202296,0
+BRC.US,D,20170130,000000,31.9615,32.2318,31.6962,32.1417,145492.9691301,0
+BRC.US,D,20170131,000000,32.0981,32.5693,31.6962,32.5465,179892.88857404,0
+BRC.US,D,20170201,000000,32.7693,32.8573,31.917,32.2318,253385.46243452,0
+BRC.US,D,20170202,000000,32.0981,32.3209,31.5597,31.6478,163376.88613441,0
+BRC.US,D,20170203,000000,31.6962,32.6326,31.6962,32.2318,184531.06860832,0
+BRC.US,D,20170206,000000,32.1417,32.1417,31.6715,31.7408,109207.87348404,0
+BRC.US,D,20170207,000000,31.7814,31.9615,31.2914,31.7814,136665.17188777,0
+BRC.US,D,20170208,000000,31.6478,31.6478,31.2023,31.4241,110769.76116275,0
+BRC.US,D,20170209,000000,31.4696,32.9474,31.4696,32.9474,241050.99498984,0
+BRC.US,D,20170210,000000,33.08,33.9332,32.5891,33.9332,232590.93844289,0
+BRC.US,D,20170213,000000,34.0679,34.1115,33.5314,33.7967,143427.96368683,0
+BRC.US,D,20170214,000000,33.6631,33.6631,33.0384,33.3948,216787.1810314,0
+BRC.US,D,20170215,000000,34.5589,35.231,34.4707,34.9181,304332.70289379,0
+BRC.US,D,20170216,000000,34.9627,35.1874,34.6004,35.1408,220985.89072917,0
+BRC.US,D,20170217,000000,35.0498,35.3645,34.7806,35.3645,223905.5902062,0
+BRC.US,D,20170221,000000,35.2745,35.319,34.7806,35.231,142493.45779885,0
+BRC.US,D,20170222,000000,35.231,35.3645,34.8281,35.3645,211182.1662568,0
+BRC.US,D,20170223,000000,35.7239,36.2574,34.74,35.231,357988.49501325,0
+BRC.US,D,20170224,000000,35.0073,35.3645,34.74,35.0953,189621.85257536,0
+BRC.US,D,20170227,000000,34.9627,35.218,34.4707,34.9627,373249.73387141,0
+BRC.US,D,20170228,000000,34.8281,34.8281,34.0214,34.247,272438.26950627,0
+BRC.US,D,20170301,000000,34.74,35.1408,34.5589,35.1408,263408.41693682,0
+BRC.US,D,20170302,000000,34.9627,35.1408,34.6489,34.9181,144604.93596736,0
+BRC.US,D,20170303,000000,34.9627,35.1874,34.3352,34.5589,178961.41351597,0
+BRC.US,D,20170306,000000,34.3352,34.9181,34.2005,34.74,228054.79634882,0
+BRC.US,D,20170307,000000,34.74,35.0953,34.6004,34.8716,428758.37334065,0
+BRC.US,D,20170308,000000,35.0498,35.319,34.7806,34.8281,167280.59505456,0
+BRC.US,D,20170309,000000,34.9181,34.9181,34.6004,34.8716,214165.51316188,0
+BRC.US,D,20170310,000000,35.1408,35.3645,34.9627,35.319,203609.13259596,0
+BRC.US,D,20170313,000000,35.319,35.5882,35.0073,35.1874,219181.53665789,0
+BRC.US,D,20170314,000000,35.0953,35.0953,34.4242,34.7806,173179.60033013,0
+BRC.US,D,20170315,000000,34.9181,35.6348,34.8281,35.4547,209765.75841362,0
+BRC.US,D,20170316,000000,35.6348,35.6348,34.8716,35.0073,229904.61286871,0
+BRC.US,D,20170317,000000,35.0498,35.4101,34.7598,35.3645,929318.1174537,0
+BRC.US,D,20170320,000000,35.2745,35.4547,34.8954,35.0073,179990.8854077,0
+BRC.US,D,20170321,000000,35.1874,35.2369,34.1115,34.3352,214733.28863112,0
+BRC.US,D,20170322,000000,34.3352,34.5153,33.9332,34.3352,150326.13255506,0
+BRC.US,D,20170323,000000,34.3352,34.8716,34.2005,34.6004,129558.8860326,0
+BRC.US,D,20170324,000000,34.6944,34.8716,34.0214,34.2906,194535.83813118,0
+BRC.US,D,20170327,000000,33.8858,34.2005,33.5987,34.0679,162188.80081088,0
+BRC.US,D,20170328,000000,33.9332,34.0214,33.7105,33.9332,232787.94238685,0
+BRC.US,D,20170329,000000,33.9778,34.0214,33.7967,33.8858,111719.42120027,0
+BRC.US,D,20170330,000000,33.9778,34.4242,33.7551,34.3352,252207.47987735,0
+BRC.US,D,20170331,000000,34.4242,34.8716,34.2233,34.6004,300995.75916623,0
+BRC.US,D,20170403,000000,34.6489,34.8281,33.8858,33.9778,266437.2262905,0
+BRC.US,D,20170404,000000,34.0214,34.2005,33.8432,34.156,231383.6578633,0
+BRC.US,D,20170405,000000,34.3401,34.5223,33.3948,33.6205,212360.14881398,0
+BRC.US,D,20170406,000000,33.6651,33.7125,33.1939,33.574,257411.41482759,0
+BRC.US,D,20170407,000000,33.5324,34.1817,33.3948,34.1164,407135.4225078,0
+BRC.US,D,20170410,000000,34.0253,34.4777,33.7997,34.1164,144873.66955245,0
+BRC.US,D,20170411,000000,33.9808,34.7024,33.9808,34.7024,196486.68231462,0
+BRC.US,D,20170412,000000,34.5647,34.5647,33.574,33.6651,189324.83124448,0
+BRC.US,D,20170413,000000,33.5324,33.8888,33.3037,33.4394,121759.55040537,0
+BRC.US,D,20170417,000000,33.6205,33.7997,33.4394,33.7997,145983.96357502,0
+BRC.US,D,20170418,000000,33.7125,33.9372,33.574,33.7997,144031.09883832,0
+BRC.US,D,20170419,000000,33.8888,34.2045,33.7571,33.9808,136371.1813868,0
+BRC.US,D,20170420,000000,34.2045,34.8796,33.9808,34.8796,199764.01972067,0
+BRC.US,D,20170421,000000,34.8796,34.9271,34.1609,34.3826,181452.75569949,0
+BRC.US,D,20170424,000000,34.9717,35.3309,34.8796,35.1052,161189.63721822,0
+BRC.US,D,20170425,000000,35.3755,35.5111,35.0587,35.1052,201841.14848357,0
+BRC.US,D,20170426,000000,35.1518,35.4675,35.031,35.3309,329105.69627661,0
+BRC.US,D,20170427,000000,35.5111,35.8259,35.3755,35.7783,142481.33447922,0
+BRC.US,D,20170428,000000,35.8259,35.8259,35.0161,35.0587,155030.99084729,0
+BRC.US,D,20170501,000000,35.2418,35.624,34.836,35.5536,155095.64855197,0
+BRC.US,D,20170502,000000,35.6466,35.7367,35.2854,35.5992,152975.07789374,0
+BRC.US,D,20170503,000000,35.4675,35.6922,35.0587,35.6466,142627.82459139,0
+BRC.US,D,20170504,000000,35.8259,35.8259,35.3755,35.7783,97436.130125423,0
+BRC.US,D,20170505,000000,35.9169,35.9169,35.3755,35.8259,132350.28037691,0
+BRC.US,D,20170508,000000,35.7783,35.9397,35.5111,35.6466,156360.5148998,0
+BRC.US,D,20170509,000000,35.6466,35.9624,35.3755,35.5536,377442.38190936,0
+BRC.US,D,20170510,000000,35.5536,35.7783,35.2418,35.4219,199101.27824768,0
+BRC.US,D,20170511,000000,35.1963,35.5111,34.6083,35.1963,207037.00122072,0
+BRC.US,D,20170512,000000,35.0587,35.0587,34.1164,34.3401,195390.53216494,0
+BRC.US,D,20170515,000000,34.5223,34.747,34.2045,34.2966,325890.99602196,0
+BRC.US,D,20170516,000000,34.3826,34.5647,34.1609,34.5223,186816.31435816,0
+BRC.US,D,20170517,000000,33.9808,34.0709,33.2601,33.4858,190372.48811566,0
+BRC.US,D,20170518,000000,33.3037,33.7125,33.2601,33.4394,270678.36760697,0
+BRC.US,D,20170519,000000,33.4858,33.8462,33.4176,33.4394,283047.18445725,0
+BRC.US,D,20170522,000000,33.4858,33.7125,33.4394,33.574,119489.45880506,0
+BRC.US,D,20170523,000000,33.7125,34.0253,33.3037,33.6651,216560.87906501,0
+BRC.US,D,20170524,000000,33.7997,34.0253,33.3037,33.6205,143739.12889061,0
+BRC.US,D,20170525,000000,33.2601,33.2601,31.819,32.6752,317916.88253677,0
+BRC.US,D,20170526,000000,32.5852,33.7125,32.5852,33.5324,287426.7336728,0
+BRC.US,D,20170530,000000,33.2601,33.2601,32.4495,32.5416,304248.84993304,0
+BRC.US,D,20170531,000000,32.7207,32.7207,32.0467,32.3159,227626.43905531,0
+BRC.US,D,20170601,000000,32.3605,32.6752,32.0467,32.5852,192802.2034244,0
+BRC.US,D,20170602,000000,32.5852,33.6205,32.5852,32.9464,182772.17698565,0
+BRC.US,D,20170605,000000,32.8989,33.2601,32.497,32.497,131013.68438794,0
+BRC.US,D,20170606,000000,32.4031,32.5852,31.9981,32.0467,308246.51458031,0
+BRC.US,D,20170607,000000,32.1348,32.8099,31.8675,32.4031,331189.89697596,0
+BRC.US,D,20170608,000000,32.3159,33.1246,32.2248,32.8989,175935.63499219,0
+BRC.US,D,20170609,000000,32.9464,33.1246,32.5416,32.6286,282690.55680487,0
+BRC.US,D,20170612,000000,32.4495,32.99,32.4495,32.8989,230035.94883133,0
+BRC.US,D,20170613,000000,32.9464,33.079,32.6752,32.9464,116590.97513738,0
+BRC.US,D,20170614,000000,33.0365,33.0365,32.0694,32.0912,284251.43420695,0
+BRC.US,D,20170615,000000,31.8675,32.3605,31.7724,31.9981,299658.15290064,0
+BRC.US,D,20170616,000000,31.4142,32.3605,30.6481,32.3605,636172.20774648,0
+BRC.US,D,20170619,000000,32.4031,32.6752,32.1802,32.2248,124874.23327309,0
+BRC.US,D,20170620,000000,32.2248,32.2248,31.3716,31.5082,294178.41242886,0
+BRC.US,D,20170621,000000,31.5082,31.6864,31.1905,31.2816,193523.54094225,0
+BRC.US,D,20170622,000000,31.235,31.435,30.7391,31.0103,220242.32712533,0
+BRC.US,D,20170623,000000,31.1004,31.1905,30.7856,30.9648,381581.48528563,0
+BRC.US,D,20170626,000000,30.9648,31.2816,30.9202,30.9648,322172.16772613,0
+BRC.US,D,20170627,000000,30.9648,31.1004,30.6065,30.6481,454800.27417785,0
+BRC.US,D,20170628,000000,30.7856,31.1004,30.5164,30.6481,569730.35452621,0
+BRC.US,D,20170629,000000,30.7391,30.7391,30.3828,30.5164,244685.97032492,0
+BRC.US,D,20170630,000000,30.559,30.8084,30.4678,30.5164,245314.3623923,0
+BRC.US,D,20170703,000000,30.6065,31.0549,30.559,30.8292,131231.90414124,0
+BRC.US,D,20170705,000000,30.8292,30.8757,29.975,30.0205,273475.82361109,0
+BRC.US,D,20170706,000000,29.8403,30.4708,29.7889,29.9284,312831.14995289,0
+BRC.US,D,20170707,000000,30.0205,30.5194,30.0205,30.3848,241838.00048901,0
+BRC.US,D,20170710,000000,30.2907,30.6995,30.1561,30.4273,286374.02541845,0
+BRC.US,D,20170711,000000,30.3848,30.5194,30.2036,30.3372,274423.46309533,0
+BRC.US,D,20170712,000000,30.3848,30.8341,30.2451,30.3372,248775.57014604,0
+BRC.US,D,20170713,000000,30.3372,30.3848,29.8403,30.2451,225657.40989242,0
+BRC.US,D,20170714,000000,30.2451,30.6095,30.1323,30.5629,191578.75841862,0
+BRC.US,D,20170717,000000,30.4273,30.5629,30.2907,30.4708,180613.21581526,0
+BRC.US,D,20170718,000000,30.3372,30.6095,30.2451,30.5629,138044.19949544,0
+BRC.US,D,20170719,000000,30.5629,30.7906,30.4273,30.5629,261913.20751605,0
+BRC.US,D,20170720,000000,30.5194,30.9262,30.3848,30.8816,149703.80214749,0
+BRC.US,D,20170721,000000,31.0618,31.1984,30.5629,30.5629,278088.74672948,0
+BRC.US,D,20170724,000000,30.6095,30.6995,30.2907,30.4273,100648.80982679,0
+BRC.US,D,20170725,000000,30.5629,30.6995,30.1561,30.3372,343034.38025234,0
+BRC.US,D,20170726,000000,30.4273,30.5194,30.066,30.4708,133370.65977891,0
+BRC.US,D,20170727,000000,30.4708,30.5194,30.1096,30.2451,132148.22504978,0
+BRC.US,D,20170728,000000,30.2451,30.2451,29.9284,30.0205,195519.84757429,0
+BRC.US,D,20170731,000000,30.1096,30.2451,29.975,30.066,265688.61130349,0
+BRC.US,D,20170801,000000,30.2907,30.4273,29.5652,29.7939,260854.43760189,0
+BRC.US,D,20170802,000000,29.7939,29.8849,29.2504,29.7047,192039.44456448,0
+BRC.US,D,20170803,000000,29.6572,29.7463,29.4315,29.7047,155496.72837632,0
+BRC.US,D,20170804,000000,29.975,30.2036,29.7463,30.066,213579.55271321,0
+BRC.US,D,20170807,000000,30.0205,30.0205,29.6136,29.6136,91481.559634893,0
+BRC.US,D,20170808,000000,29.5652,30.0205,29.3861,29.5652,204817.4234522,0
+BRC.US,D,20170809,000000,29.4315,29.7047,29.3157,29.7047,218257.13353627,0
+BRC.US,D,20170810,000000,29.5226,29.7047,29.1604,29.1604,175714.38440899,0
+BRC.US,D,20170811,000000,28.9791,29.2504,28.797,28.9337,212501.58754296,0
+BRC.US,D,20170814,000000,29.1604,29.9284,29.1604,29.8849,222406.3396789,0
+BRC.US,D,20170815,000000,29.8849,30.0205,29.2959,29.4315,202405.8931229,0
+BRC.US,D,20170816,000000,29.5226,29.9284,29.3623,29.4315,234550.87511607,0
+BRC.US,D,20170817,000000,29.4315,29.4771,28.8881,28.9337,279509.1956792,0
+BRC.US,D,20170818,000000,28.707,29.7463,28.707,29.6136,768210.31264296,0
+BRC.US,D,20170821,000000,29.5652,30.066,29.3861,30.066,232658.62697749,0
+BRC.US,D,20170822,000000,30.2036,30.2036,29.5652,29.6572,140478.96618736,0
+BRC.US,D,20170823,000000,29.5226,29.7463,29.4315,29.5652,133082.73093775,0
+BRC.US,D,20170824,000000,29.6572,29.9057,29.5226,29.8403,138437.19710671,0
+BRC.US,D,20170825,000000,29.975,30.1561,29.6572,29.7463,202654.42117527,0
+BRC.US,D,20170828,000000,29.7939,29.975,29.6572,29.8849,145576.82209086,0
+BRC.US,D,20170829,000000,29.6572,30.066,29.6136,29.6572,350765.01706834,0
+BRC.US,D,20170830,000000,29.6572,30.0868,29.6572,29.8403,170900.4162401,0
+BRC.US,D,20170831,000000,29.8403,30.2907,29.7939,30.2036,265568.38838384,0
+BRC.US,D,20170901,000000,30.2907,30.4273,29.975,30.4273,188716.64470982,0
+BRC.US,D,20170905,000000,30.2907,30.6995,29.7463,29.8403,128868.86709045,0
+BRC.US,D,20170906,000000,29.8849,30.1561,29.6136,30.0205,365069.52395254,0
+BRC.US,D,20170907,000000,30.2907,32.2387,30.2907,31.9209,417565.51849427,0
+BRC.US,D,20170908,000000,32.0585,32.5564,31.8309,32.5109,389413.14976519,0
+BRC.US,D,20170911,000000,32.692,32.9632,32.4169,32.7821,182424.64182299,0
+BRC.US,D,20170912,000000,32.9632,33.2345,32.6446,32.9632,227370.83906649,0
+BRC.US,D,20170913,000000,32.9177,32.9632,32.5564,32.692,228584.18130591,0
+BRC.US,D,20170914,000000,32.599,32.9632,32.5109,32.8731,205264.9760018,0
+BRC.US,D,20170915,000000,32.7821,33.1444,32.6446,33.0098,542873.16044405,0
+BRC.US,D,20170918,000000,33.0968,33.3711,33.0098,33.2345,355506.24531945,0
+BRC.US,D,20170919,000000,33.3245,33.3245,32.7376,32.9632,216025.43244812,0
+BRC.US,D,20170920,000000,32.9632,33.3711,32.8267,33.0968,200553.04577312,0
+BRC.US,D,20170921,000000,33.0968,33.3245,32.9632,33.0098,238484.89233529,0
+BRC.US,D,20170922,000000,33.0553,33.6879,33.0553,33.3245,341740.21588207,0
+BRC.US,D,20170925,000000,33.3245,33.6423,33.0098,33.2345,359328.12183213,0
+BRC.US,D,20170926,000000,33.3245,34.1837,33.2345,34.1411,326233.47980145,0
+BRC.US,D,20170927,000000,34.4104,34.8627,33.6879,34.5034,462438.97582,0
+BRC.US,D,20170928,000000,34.3678,34.638,34.3203,34.4589,224865.35301007,0
+BRC.US,D,20170929,000000,34.4104,34.638,34.1837,34.3678,273090.90821291,0
+BRC.US,D,20171002,000000,34.3678,35.4091,34.3678,35.4091,328340.91686342,0
+BRC.US,D,20171003,000000,35.4537,35.4992,35.0904,35.3171,262410.26362079,0
+BRC.US,D,20171004,000000,35.3626,35.5428,35.1359,35.228,325695.00235465,0
+BRC.US,D,20171005,000000,35.3171,35.5428,35.0449,35.1834,226820.23830006,0
+BRC.US,D,20171006,000000,35.1914,35.3269,34.9647,35.0518,211685.28402136,0
+BRC.US,D,20171009,000000,35.0518,35.2369,34.9191,35.0993,218224.80468393,0
+BRC.US,D,20171010,000000,35.2369,35.2824,35.0518,35.0993,157160.65399524,0
+BRC.US,D,20171011,000000,35.0093,35.3269,34.9647,35.0518,174744.51883876,0
+BRC.US,D,20171012,000000,34.9647,35.1458,34.6915,35.0993,122403.09662228,0
+BRC.US,D,20171013,000000,35.0518,35.1458,35.0093,35.1458,135797.34425776,0
+BRC.US,D,20171016,000000,35.1458,35.2824,34.8706,35.0993,126450.2648247,0
+BRC.US,D,20171017,000000,34.9647,35.0993,34.645,34.8271,122588.98752324,0
+BRC.US,D,20171018,000000,34.9647,35.1458,34.8271,34.9647,155286.59083611,0
+BRC.US,D,20171019,000000,34.8706,34.9191,34.5093,34.8706,113482.35392947,0
+BRC.US,D,20171020,000000,35.1458,35.1458,34.8706,34.9647,170516.51111855,0
+BRC.US,D,20171023,000000,35.0993,35.0993,34.5975,34.5975,63031.159298306,0
+BRC.US,D,20171024,000000,34.8271,34.8944,34.5529,34.7796,110610.13745432,0
+BRC.US,D,20171025,000000,34.6915,34.8706,34.5093,34.8271,81310.094467152,0
+BRC.US,D,20171026,000000,35.0093,35.0993,34.7796,34.9647,89097.306774755,0
+BRC.US,D,20171027,000000,35.0518,35.1458,34.8271,35.1458,114410.79815764,0
+BRC.US,D,20171030,000000,35.0518,35.0518,33.9164,34.0976,84294.451648866,0
+BRC.US,D,20171031,000000,34.2352,34.7796,34.1441,34.645,192435.47300565,0
+BRC.US,D,20171101,000000,34.8706,34.9647,34.2352,34.3708,152360.82969926,0
+BRC.US,D,20171102,000000,34.2807,34.8271,34.2807,34.5975,183089.40384924,0
+BRC.US,D,20171103,000000,34.645,34.645,33.962,33.962,89299.362101885,0
+BRC.US,D,20171106,000000,34.0521,34.0521,33.4612,33.5522,164627.60860934,0
+BRC.US,D,20171107,000000,33.5967,33.6433,33.28,33.3235,122473.81598677,0
+BRC.US,D,20171108,000000,33.28,34.0075,33.0524,33.962,773137.43179504,0
+BRC.US,D,20171109,000000,33.9164,34.2807,33.5522,34.2352,156199.88091473,0
+BRC.US,D,20171110,000000,34.0976,34.5975,34.0976,34.5093,374613.60732954,0
+BRC.US,D,20171113,000000,34.3708,34.645,34.2352,34.5975,135257.85653431,0
+BRC.US,D,20171114,000000,34.2807,34.8271,34.1253,34.8271,141303.35192206,0
+BRC.US,D,20171115,000000,34.645,34.8271,34.3708,34.5529,257581.14130238,0
+BRC.US,D,20171116,000000,34.5529,36.6474,34.5093,36.1931,432356.97871684,0
+BRC.US,D,20171117,000000,35.9654,36.0534,35.2369,35.2824,302453.58835148,0
+BRC.US,D,20171120,000000,35.3725,35.3725,34.4638,35.0093,249860.60725273,0
+BRC.US,D,20171121,000000,35.2824,35.6932,35.1458,35.6932,243958.57114725,0
+BRC.US,D,20171122,000000,35.6466,35.7377,35.2369,35.4191,192302.11648974,0
+BRC.US,D,20171124,000000,35.5992,35.5992,35.0093,35.4655,67253.105358694,0
+BRC.US,D,20171127,000000,35.5111,35.7377,35.2824,35.7377,138842.31803761,0
+BRC.US,D,20171128,000000,35.7377,35.9654,35.5111,35.9189,364780.58483474,0
+BRC.US,D,20171129,000000,35.9654,36.101,35.6932,35.8733,263287.18374054,0
+BRC.US,D,20171130,000000,36.1475,36.1475,35.4191,35.5992,368358.98467822,0
+BRC.US,D,20171201,000000,35.7377,35.7377,34.0521,35.2369,189064.17987248,0
+BRC.US,D,20171204,000000,35.5992,35.7803,35.1914,35.5111,411306.8547364,0
+BRC.US,D,20171205,000000,35.5526,35.7377,35.3497,35.4191,195383.46022848,0
+BRC.US,D,20171206,000000,35.4191,35.6466,35.0993,35.2369,98975.791718156,0
+BRC.US,D,20171207,000000,35.2369,35.6466,35.0093,35.5992,211991.39784196,0
+BRC.US,D,20171208,000000,35.7377,35.7377,35.3269,35.5992,224374.35856515,0
+BRC.US,D,20171211,000000,35.6466,35.8288,35.4655,35.7377,360996.08855759,0
+BRC.US,D,20171212,000000,35.7803,36.2831,35.3725,35.4191,195793.63254256,0
+BRC.US,D,20171213,000000,35.4655,36.009,35.3269,35.7803,141994.38114084,0
+BRC.US,D,20171214,000000,35.7803,35.8733,35.2369,35.3269,190004.74742028,0
+BRC.US,D,20171215,000000,35.4655,36.0534,35.0518,35.8288,525627.73827347,0
+BRC.US,D,20171218,000000,36.101,36.1931,35.4655,35.5526,134162.71666127,0
+BRC.US,D,20171219,000000,35.4655,35.6466,35.0993,35.1458,126698.79287708,0
+BRC.US,D,20171220,000000,35.1458,35.2824,35.0093,35.0518,90952.17467781,0
+BRC.US,D,20171221,000000,35.0993,35.2369,34.9647,34.9647,91277.48375449,0
+BRC.US,D,20171222,000000,35.0093,35.0093,34.645,34.6915,93384.92081646,0
+BRC.US,D,20171226,000000,34.5975,34.8271,34.5093,34.5529,70156.640409557,0
+BRC.US,D,20171227,000000,34.5529,34.9191,34.4638,34.645,512906.33487735,0
+BRC.US,D,20171228,000000,34.5975,34.8271,34.5093,34.736,85020.8405499,0
+BRC.US,D,20171229,000000,34.9191,35.0518,34.4638,34.5093,145177.76281978,0
+BRC.US,D,20180102,000000,35.9654,36.1931,35.3725,36.0534,223242.84873322,0
+BRC.US,D,20180103,000000,36.009,36.2149,35.5526,35.7803,273217.19279236,0
+BRC.US,D,20180104,000000,35.8733,35.9654,35.2824,35.3269,156681.78286994,0
+BRC.US,D,20180105,000000,35.3725,35.6466,35.0093,35.1914,102169.27616345,0
+BRC.US,D,20180108,000000,35.1458,35.2824,34.9191,34.9647,113175.22983224,0
+BRC.US,D,20180109,000000,35.0627,35.6606,35.0181,35.1567,129780.13661581,0
+BRC.US,D,20180110,000000,35.1102,35.1567,34.8796,35.1102,107734.89014926,0
+BRC.US,D,20180111,000000,35.1567,35.8417,35.1102,35.7506,136887.43274762,0
+BRC.US,D,20180112,000000,35.8882,35.8882,35.2933,35.6606,141111.39936128,0
+BRC.US,D,20180116,000000,35.7051,35.9792,35.2002,35.5655,176723.650768,0
+BRC.US,D,20180117,000000,35.7051,35.7941,35.4309,35.6606,106931.72022391,0
+BRC.US,D,20180118,000000,35.5655,35.9347,35.0181,35.2002,145842.52484604,0
+BRC.US,D,20180119,000000,35.1102,36.0238,35.1102,35.9792,237788.81173333,0
+BRC.US,D,20180122,000000,35.7941,35.8882,35.2933,35.3389,71138.629299411,0
+BRC.US,D,20180123,000000,35.2933,35.3843,34.9735,35.3843,175583.04844635,0
+BRC.US,D,20180124,000000,35.521,35.613,35.3389,35.521,140143.55434433,0
+BRC.US,D,20180125,000000,35.8882,35.9792,35.6606,35.7941,331799.09378726,0
+BRC.US,D,20180126,000000,35.8882,35.9347,35.521,35.8882,83117.479368332,0
+BRC.US,D,20180129,000000,35.7506,36.0238,35.3389,35.3843,125209.64511612,0
+BRC.US,D,20180130,000000,35.0627,35.521,34.9281,35.1567,140774.9772416,0
+BRC.US,D,20180131,000000,35.3843,35.3843,34.8796,35.0181,121501.92986329,0
+BRC.US,D,20180201,000000,34.9281,35.2933,34.5599,35.2933,135709.45019045,0
+BRC.US,D,20180202,000000,34.9735,35.0627,34.0343,34.1926,176699.40412874,0
+BRC.US,D,20180205,000000,34.0105,34.3312,32.8217,32.9118,185156.42984578,0
+BRC.US,D,20180206,000000,32.2733,33.3701,32.0427,33.1414,258665.16813243,0
+BRC.US,D,20180207,000000,33.0514,33.3235,32.9118,33.1414,133221.13883684,0
+BRC.US,D,20180208,000000,33.2325,33.4622,32.8663,32.8663,832968.03471161,0
+BRC.US,D,20180209,000000,33.1869,34.057,32.9583,33.7383,268890.17796186,0
+BRC.US,D,20180212,000000,33.8274,33.9106,33.1869,33.6907,150647.4005252,0
+BRC.US,D,20180213,000000,33.4622,33.7383,33.3701,33.6907,141993.3708642,0
+BRC.US,D,20180214,000000,33.3235,34.5153,33.3235,34.3312,225784.70474851,0
+BRC.US,D,20180215,000000,34.5599,34.835,34.3748,34.6044,116027.24077468,0
+BRC.US,D,20180216,000000,34.5153,34.9735,34.5153,34.6044,261107.00676081,0
+BRC.US,D,20180220,000000,34.744,34.835,34.744,34.744,166092.50973104,0
+BRC.US,D,20180221,000000,34.8796,35.2933,34.7885,34.835,220792.92789176,0
+BRC.US,D,20180222,000000,33.8274,35.5655,33.6453,35.2478,347800.86541935,0
+BRC.US,D,20180223,000000,35.7051,36.1634,35.2933,35.3389,389484.87940633,0
+BRC.US,D,20180226,000000,35.521,35.6606,34.7885,35.1102,152590.16249555,0
+BRC.US,D,20180227,000000,35.2002,35.2933,34.5599,34.5599,197835.40162321,0
+BRC.US,D,20180228,000000,34.7885,35.0181,34.1926,34.2411,202678.66781452,0
+BRC.US,D,20180301,000000,34.2411,34.3748,33.5086,34.0105,195971.44123043,0
+BRC.US,D,20180302,000000,33.8274,34.447,33.7383,34.3748,139669.7346022,0
+BRC.US,D,20180305,000000,34.2856,34.6984,34.2164,34.6529,134078.86370051,0
+BRC.US,D,20180306,000000,34.744,35.2002,34.2856,35.1567,158010.29664582,0
+BRC.US,D,20180307,000000,34.9281,35.3843,34.9281,35.2933,109898.90270282,0
+BRC.US,D,20180308,000000,35.3389,35.3389,34.6984,35.0627,147917.63305567,0
+BRC.US,D,20180309,000000,35.2478,35.8417,35.1567,35.7051,215967.84667989,0
+BRC.US,D,20180312,000000,35.7506,35.9347,34.6984,34.835,402856.90095581,0
+BRC.US,D,20180313,000000,35.0627,35.4309,34.744,34.835,236811.87422665,0
+BRC.US,D,20180314,000000,35.0181,35.2002,34.7658,34.9281,183024.74614456,0
+BRC.US,D,20180315,000000,35.0181,35.1567,34.6044,34.6984,399894.76986009,0
+BRC.US,D,20180316,000000,34.6984,35.613,34.5153,35.2933,630557.09020552,0
+BRC.US,D,20180319,000000,35.1102,35.2478,34.6529,34.8796,179070.52339262,0
+BRC.US,D,20180320,000000,34.8796,35.7051,34.8558,35.2002,209962.76235758,0
+BRC.US,D,20180321,000000,35.1567,35.4537,34.9281,35.1567,159594.41041053,0
+BRC.US,D,20180322,000000,34.9281,35.2933,34.3748,34.4222,198093.0221653,0
+BRC.US,D,20180323,000000,34.5153,34.7885,33.4156,33.4156,181747.75647709,0
+BRC.US,D,20180326,000000,33.8729,34.1491,33.5542,34.1025,163950.72326346,0
+BRC.US,D,20180327,000000,34.1926,34.1926,33.4156,33.5086,134849.70477351,0
+BRC.US,D,20180328,000000,33.5086,33.8729,33.3701,33.7809,793797.58899412,0
+BRC.US,D,20180329,000000,33.966,34.4707,33.8729,34.0105,195472.36457242,0
+BRC.US,D,20180402,000000,33.966,33.966,32.9583,33.0514,307269.57707363,0
+BRC.US,D,20180403,000000,33.28,34.1025,33.0939,34.1025,321883.22860834,0
+BRC.US,D,20180404,000000,33.7383,34.3312,33.6907,34.2856,204212.26774744,0
+BRC.US,D,20180405,000000,34.4222,34.5599,34.1491,34.2856,224851.20913717,0
+BRC.US,D,20180406,000000,34.1569,34.5935,33.6967,33.9284,203413.13892864,0
+BRC.US,D,20180409,000000,34.1569,34.3846,33.467,33.6037,264505.57736314,0
+BRC.US,D,20180410,000000,34.0174,34.9399,33.9284,34.8469,255417.12874882,0
+BRC.US,D,20180411,000000,34.5707,34.8469,34.2956,34.5707,185571.65354303,0
+BRC.US,D,20180412,000000,34.7103,34.8469,34.3846,34.3846,128398.07817824,0
+BRC.US,D,20180413,000000,34.5252,34.6638,34.1569,34.1569,248545.22707311,0
+BRC.US,D,20180416,000000,34.4331,34.9855,34.3401,34.7558,397117.51938867,0
+BRC.US,D,20180417,000000,34.8934,34.8934,34.5252,34.8934,222721.54598922,0
+BRC.US,D,20180418,000000,34.8934,35.1706,34.7558,34.8934,260266.45659995,0
+BRC.US,D,20180419,000000,34.8469,35.032,34.8014,34.8934,117709.35137305,0
+BRC.US,D,20180420,000000,34.8469,34.9399,34.3846,34.8934,167188.65988072,0
+BRC.US,D,20180423,000000,34.9399,35.1003,34.6163,34.7103,123351.74638316,0
+BRC.US,D,20180424,000000,34.8014,34.9181,34.2015,34.6163,138836.25637779,0
+BRC.US,D,20180425,000000,34.5707,34.8469,34.3401,34.6163,135172.99329692,0
+BRC.US,D,20180426,000000,34.6638,34.6638,34.0659,34.3846,83696.367880561,0
+BRC.US,D,20180427,000000,34.3846,34.3846,33.8798,33.9729,105217.28077321,0
+BRC.US,D,20180430,000000,34.0659,34.1569,33.5136,33.5136,109618.04579811,0
+BRC.US,D,20180501,000000,33.4206,33.7878,33.1899,33.6037,292670.06941183,0
+BRC.US,D,20180502,000000,33.5581,33.7442,33.1444,33.2365,241516.73251889,0
+BRC.US,D,20180503,000000,33.1444,33.6492,33.0968,33.3275,222684.1657537,0
+BRC.US,D,20180504,000000,33.2839,34.4331,33.2365,34.2015,160973.43801819,0
+BRC.US,D,20180507,000000,34.25,34.6638,34.0174,34.2015,227970.94338806,0
+BRC.US,D,20180508,000000,34.1115,34.6163,34.0659,34.5252,116050.4771373,0
+BRC.US,D,20180509,000000,34.5707,34.7103,34.2015,34.5707,158917.52506464,0
+BRC.US,D,20180510,000000,34.6638,34.6638,34.3846,34.5707,109217.9762504,0
+BRC.US,D,20180511,000000,34.6638,34.7103,34.4817,34.6163,128019.22443987,0
+BRC.US,D,20180514,000000,34.7103,34.8014,34.3401,34.4817,126038.07195736,0
+BRC.US,D,20180515,000000,34.2956,34.5707,34.25,34.4817,128753.69555399,0
+BRC.US,D,20180516,000000,34.5707,35.6308,34.3401,35.3527,434537.15569658,0
+BRC.US,D,20180517,000000,35.4457,36.0198,35.4003,35.8129,281392.35132805,0
+BRC.US,D,20180518,000000,35.997,36.4118,35.8367,35.997,297886.1276817,0
+BRC.US,D,20180521,000000,36.2287,36.5514,36.1386,36.2733,270873.35099765,0
+BRC.US,D,20180522,000000,36.3673,36.5038,35.8129,35.907,201381.47261435,0
+BRC.US,D,20180523,000000,35.7665,35.907,35.5368,35.7665,343050.54467851,0
+BRC.US,D,20180524,000000,35.7665,35.8605,35.3527,35.7665,894438.31660782,0
+BRC.US,D,20180525,000000,35.6764,35.8129,35.5368,35.7665,358974.52500965,0
+BRC.US,D,20180529,000000,35.5368,36.5038,35.5368,36.5038,340182.3693099,0
+BRC.US,D,20180530,000000,36.6415,36.8256,36.3207,36.5979,325662.67350231,0
+BRC.US,D,20180531,000000,36.5038,36.6899,35.907,35.907,187367.92540123,0
+BRC.US,D,20180601,000000,36.0901,36.2733,35.907,36.1386,240301.3697262,0
+BRC.US,D,20180604,000000,36.1841,36.5276,36.1386,36.4594,394088.710035,0
+BRC.US,D,20180605,000000,36.4118,37.2383,36.3673,37.2383,212102.52827189,0
+BRC.US,D,20180606,000000,37.1503,37.3808,36.6899,37.0116,186968.86613014,0
+BRC.US,D,20180607,000000,37.0116,37.1967,36.8256,36.873,113924.8550959,0
+BRC.US,D,20180608,000000,36.873,36.9661,36.483,36.5979,205563.00760932,0
+BRC.US,D,20180611,000000,36.5514,36.873,36.5514,36.873,154369.25965093,0
+BRC.US,D,20180612,000000,36.781,36.9196,36.5514,36.7345,136308.5442354,0
+BRC.US,D,20180613,000000,36.8256,36.8256,36.4594,36.6899,134098.05895658,0
+BRC.US,D,20180614,000000,36.781,36.873,36.5979,36.8256,138756.44452358,0
+BRC.US,D,20180615,000000,36.781,36.9661,36.5979,36.9196,317209.68889181,0
+BRC.US,D,20180618,000000,36.6899,37.657,36.6415,37.4264,369171.24709329,0
+BRC.US,D,20180619,000000,37.1967,37.5175,36.8038,37.4264,172016.7719225,0
+BRC.US,D,20180620,000000,37.5639,37.5639,37.1503,37.1503,128336.45130346,0
+BRC.US,D,20180621,000000,37.1017,37.1017,36.3207,36.6899,367778.07561271,0
+BRC.US,D,20180622,000000,36.873,37.1503,36.5979,36.6415,928579.60523303,0
+BRC.US,D,20180625,000000,36.4118,36.6899,36.1386,36.2287,350086.11116918,0
+BRC.US,D,20180626,000000,36.3207,36.6415,36.2733,36.3207,146886.14061067,0
+BRC.US,D,20180627,000000,36.2287,36.5038,35.5368,35.5368,155064.32997626,0
+BRC.US,D,20180628,000000,35.4457,35.6764,35.2161,35.4003,165770.23148426,0
+BRC.US,D,20180629,000000,35.4003,35.8605,35.4003,35.4923,223573.20919307,0
+BRC.US,D,20180702,000000,35.3527,35.9545,35.1706,35.907,294947.23294859,0
+BRC.US,D,20180703,000000,36.0901,36.2287,35.7665,35.7665,71851.884604181,0
+BRC.US,D,20180705,000000,35.907,36.1386,35.4003,36.0901,144764.5596758,0
+BRC.US,D,20180706,000000,36.1386,36.2287,35.8605,35.9545,133881.85975655,0
+BRC.US,D,20180709,000000,36.007,36.3317,35.9159,36.3317,117895.242274,0
+BRC.US,D,20180710,000000,36.3791,36.4712,35.4982,35.8219,176672.12665958,0
+BRC.US,D,20180711,000000,35.7318,36.4237,35.5437,36.2386,204092.04482781,0
+BRC.US,D,20180712,000000,36.4712,36.6553,35.9159,36.4237,152321.42891047,0
+BRC.US,D,20180713,000000,36.4237,36.6088,36.2386,36.3317,55089.374665448,0
+BRC.US,D,20180716,000000,35.6843,35.8219,33.3225,34.5271,557202.92424413,0
+BRC.US,D,20180717,000000,34.4341,34.8974,34.0649,34.25,213505.8025188,0
+BRC.US,D,20180718,000000,34.25,34.2956,33.8204,34.1569,153282.20199097,0
+BRC.US,D,20180719,000000,34.0164,34.9895,33.9491,34.8974,216121.40872851,0
+BRC.US,D,20180720,000000,34.8508,34.9895,34.4341,34.5717,145120.17705154,0
+BRC.US,D,20180723,000000,34.4827,34.8034,34.0649,34.3856,147279.13822193,0
+BRC.US,D,20180724,000000,34.5717,34.6658,34.0164,34.2956,321131.58279141,0
+BRC.US,D,20180725,000000,34.25,34.7132,34.2015,34.7132,309828.60779174,0
+BRC.US,D,20180726,000000,34.7132,35.0805,34.7132,34.8508,109454.38098313,0
+BRC.US,D,20180727,000000,35.0369,35.0369,34.1569,34.1569,131066.218773,0
+BRC.US,D,20180730,000000,34.1105,34.6658,34.055,34.4827,130659.07728883,0
+BRC.US,D,20180731,000000,34.6183,35.4527,34.5717,35.4071,270718.77867239,0
+BRC.US,D,20180801,000000,35.4071,35.4071,34.3856,34.7578,175628.51089496,0
+BRC.US,D,20180802,000000,34.6183,34.8974,34.3856,34.4341,133742.44158083,0
+BRC.US,D,20180803,000000,34.4341,34.5717,33.9709,34.1105,145834.44263295,0
+BRC.US,D,20180806,000000,34.2015,34.4827,34.1105,34.4827,130990.44802532,0
+BRC.US,D,20180807,000000,34.5717,34.6658,34.3648,34.5717,197237.3178549,0
+BRC.US,D,20180808,000000,34.5717,35.0805,34.341,35.0369,740827.77471027,0
+BRC.US,D,20180809,000000,35.1756,35.1756,34.736,34.7578,107997.56207452,0
+BRC.US,D,20180810,000000,34.5271,34.9439,34.4341,34.5717,211968.16147934,0
+BRC.US,D,20180813,000000,34.5271,34.8508,34.1105,34.6183,763848.94840686,0
+BRC.US,D,20180814,000000,34.6183,35.0805,34.5717,34.6658,216329.52571545,0
+BRC.US,D,20180815,000000,34.6183,34.7578,34.0649,34.5271,159467.11555444,0
+BRC.US,D,20180816,000000,34.6658,35.4071,34.6658,35.128,303695.2183367,0
+BRC.US,D,20180817,000000,35.128,35.4527,34.9439,35.3596,333811.56484548,0
+BRC.US,D,20180820,000000,35.4527,35.6843,35.222,35.4982,343936.55728797,0
+BRC.US,D,20180821,000000,35.6388,36.3791,35.4527,36.1475,222841.76890886,0
+BRC.US,D,20180822,000000,36.101,36.6088,35.7318,36.5632,398465.22842064,0
+BRC.US,D,20180823,000000,36.4237,36.7949,36.007,36.3317,206778.37040201,0
+BRC.US,D,20180824,000000,36.3317,36.8176,36.2386,36.7483,427339.94494419,0
+BRC.US,D,20180827,000000,36.886,37.0245,36.1475,36.1475,159057.95351699,0
+BRC.US,D,20180828,000000,36.2851,36.4712,35.8684,36.0526,112434.69705831,0
+BRC.US,D,20180829,000000,36.1931,37.2106,36.1475,36.5632,146834.61650225,0
+BRC.US,D,20180830,000000,36.5158,37.3026,36.1931,37.1661,313515.10723523,0
+BRC.US,D,20180831,000000,36.979,37.5581,36.886,37.4422,218741.05604476,0
+BRC.US,D,20180904,000000,37.4422,38.0441,37.0245,37.9965,290599.00230874,0
+BRC.US,D,20180905,000000,37.951,38.7379,37.6283,38.6448,418842.50816173,0
+BRC.US,D,20180906,000000,38.6004,38.8329,37.9055,38.1371,311734.99980321,0
+BRC.US,D,20180907,000000,38.0441,38.3222,37.8609,38.2766,175855.82313797,0
+BRC.US,D,20180910,000000,38.4607,38.9705,38.4607,38.6448,423616.06526519,0
+BRC.US,D,20180911,000000,38.6004,38.924,38.2766,38.2766,239191.07570361,0
+BRC.US,D,20180912,000000,38.1826,38.7379,38.0906,38.4607,527574.54135037,0
+BRC.US,D,20180913,000000,39.895,41.9163,37.6283,41.7925,1782882.6619363,0
+BRC.US,D,20180914,000000,42.2577,43.8296,41.8449,42.9952,643303.75051755,0
+BRC.US,D,20180917,000000,42.5319,42.5319,41.2847,41.9301,673449.39504875,0
+BRC.US,D,20180918,000000,39.9871,41.747,39.5713,41.0541,418752.59354115,0
+BRC.US,D,20180919,000000,41.1442,41.1442,40.5889,40.867,599006.15087413,0
+BRC.US,D,20180920,000000,41.0986,41.6084,41.0056,41.5154,390460.80663637,0
+BRC.US,D,20180921,000000,41.5154,42.1162,40.8215,40.867,608984.65320445,0
+BRC.US,D,20180924,000000,40.7294,41.1916,40.3137,40.8215,435537.32956588,0
+BRC.US,D,20180925,000000,40.8215,41.0056,40.4048,40.9601,218280.3698989,0
+BRC.US,D,20180926,000000,41.0056,41.1916,40.4741,40.5433,206387.393344,0
+BRC.US,D,20180927,000000,40.5889,40.9135,40.2652,40.2652,182278.15171081,0
+BRC.US,D,20180928,000000,40.2652,40.7294,40.1731,40.4988,198302.14942888,0
+BRC.US,D,20181001,000000,40.774,40.774,39.2753,39.507,258472.20529502,0
+BRC.US,D,20181002,000000,39.507,40.0336,39.507,39.6446,185353.43378974,0
+BRC.US,D,20181003,000000,39.8663,40.3216,39.803,40.1643,183363.18881751,0
+BRC.US,D,20181004,000000,40.0623,40.1831,39.6921,39.8406,221248.56265444,0
+BRC.US,D,20181005,000000,39.8852,40.0821,39.119,39.2941,187589.17598443,0
+BRC.US,D,20181008,000000,39.2457,39.3496,38.9527,39.119,156156.4390194,0
+BRC.US,D,20181009,000000,39.015,39.2377,38.5974,38.9774,216405.29646313,0
+BRC.US,D,20181010,000000,38.9606,39.0348,37.8154,37.8441,268622.45465341,0
+BRC.US,D,20181011,000000,37.7224,38.048,37.2027,37.2106,433627.90672449,0
+BRC.US,D,20181012,000000,37.7224,38.0579,36.8107,37.1759,293508.59901942,0
+BRC.US,D,20181015,000000,37.0711,37.7986,37.0621,37.659,870547.29472794,0
+BRC.US,D,20181016,000000,38.0579,39.0724,37.6926,38.9952,453555.61336272,0
+BRC.US,D,20181017,000000,38.9408,38.9408,38.3835,38.8399,754172.51879059,0
+BRC.US,D,20181018,000000,38.7003,39.2289,38.4667,38.7003,242857.36961439,0
+BRC.US,D,20181019,000000,38.6805,38.923,37.9173,38.1598,175635.5828314,0
+BRC.US,D,20181022,000000,38.3182,38.9774,38.2717,38.7913,150270.5673401,0
+BRC.US,D,20181023,000000,38.4013,38.4756,37.6491,37.9451,536264.94097025,0
+BRC.US,D,20181024,000000,37.8441,38.2856,36.6236,36.6821,587001.03361268,0
+BRC.US,D,20181025,000000,36.8107,37.1275,36.6821,36.7731,233910.35972906,0
+BRC.US,D,20181026,000000,36.3742,37.37,36.104,36.8562,244669.80589875,0
+BRC.US,D,20181029,000000,37.3996,37.7026,36.7187,36.8938,401993.11443234,0
+BRC.US,D,20181030,000000,36.8483,38.1331,36.8384,37.9649,180383.88301896,0
+BRC.US,D,20181031,000000,38.4013,38.532,37.4432,37.4779,344782.15883202,0
+BRC.US,D,20181101,000000,37.6125,38.4191,37.6125,38.141,179250.35263377,0
+BRC.US,D,20181102,000000,38.2242,38.9042,38.0668,38.3647,168981.90090901,0
+BRC.US,D,20181105,000000,38.4379,39.015,37.9173,38.2994,159797.4760143,0
+BRC.US,D,20181106,000000,38.2331,38.8111,38.048,38.7913,93492.010139839,0
+BRC.US,D,20181107,000000,38.8399,39.5278,38.3459,39.509,175475.95912297,0
+BRC.US,D,20181108,000000,39.4258,39.509,38.7181,38.8665,177194.43968022,0
+BRC.US,D,20181109,000000,38.8765,38.8765,38.0767,38.2242,236924.01493321,0
+BRC.US,D,20181112,000000,38.3182,38.6904,37.7075,38.0945,359163.44674052,0
+BRC.US,D,20181113,000000,38.1876,39.4169,38.0599,39.2377,570757.80586466,0
+BRC.US,D,20181114,000000,39.4694,39.6297,38.8854,39.0428,473333.79905888,0
+BRC.US,D,20181115,000000,40.0019,40.0989,37.1561,39.8534,535396.10306359,0
+BRC.US,D,20181116,000000,39.5278,40.5147,39.5278,40.0771,614966.50116415,0
+BRC.US,D,20181119,000000,40.189,40.4186,39.6208,39.7604,462040.92682556,0
+BRC.US,D,20181120,000000,39.509,39.5278,38.7637,39.0902,372548.60188627,0
+BRC.US,D,20181121,000000,39.0902,39.7881,38.8349,39.5278,175341.59233043,0
+BRC.US,D,20181123,000000,39.1932,39.9821,39.1932,39.6753,111846.71605636,0
+BRC.US,D,20181126,000000,39.8792,40.2048,39.3506,39.6653,402245.68359125,0
+BRC.US,D,20181127,000000,39.6653,39.7604,38.9774,39.2665,171442.93479345,0
+BRC.US,D,20181128,000000,39.4169,39.7604,38.635,39.7604,369510.70004286,0
+BRC.US,D,20181129,000000,39.6465,39.9464,39.1546,39.1932,197490.89729045,0
+BRC.US,D,20181130,000000,39.3051,40.671,39.3051,40.5235,620700.8313481,0
+BRC.US,D,20181203,000000,41.1848,41.3213,39.9088,40.4572,485364.17323621,0
+BRC.US,D,20181204,000000,40.5147,40.5147,38.2717,38.3093,272474.63946516,0
+BRC.US,D,20181206,000000,38.0103,38.6072,37.6837,38.4855,364456.28603469,0
+BRC.US,D,20181207,000000,38.5498,38.7151,38.1776,38.4568,255426.22123853,0
+BRC.US,D,20181210,000000,38.532,38.8309,38.243,38.6428,331471.7641573,0
+BRC.US,D,20181211,000000,39.0814,39.6208,38.7359,39.0902,362899.44973915,0
+BRC.US,D,20181212,000000,39.3971,39.9276,39.1883,39.4892,325590.94386118,0
+BRC.US,D,20181213,000000,39.5188,39.5188,38.7003,38.9042,293591.44170354,0
+BRC.US,D,20181214,000000,38.6805,39.0526,38.048,38.2806,289936.26083575,0
+BRC.US,D,20181217,000000,38.3647,38.6518,37.8342,38.1876,628647.66736414,0
+BRC.US,D,20181218,000000,38.4855,39.025,38.2905,38.7003,320061.69983426,0
+BRC.US,D,20181219,000000,38.8399,39.4338,38.6428,38.923,588498.26358671,0
+BRC.US,D,20181220,000000,38.8399,39.02,37.9827,38.336,796953.69320389,0
+BRC.US,D,20181221,000000,38.6072,39.2753,38.1331,38.151,1140813.4694676,0
+BRC.US,D,20181224,000000,38.0856,38.0856,37.2462,37.265,128421.31454086,0
+BRC.US,D,20181226,000000,37.5075,38.5003,37.2938,38.4667,612119.54160488,0
+BRC.US,D,20181227,000000,37.9361,39.2951,37.9361,39.2665,339688.34403506,0
+BRC.US,D,20181228,000000,39.4169,39.8534,38.9695,39.5832,428272.43027891,0
+BRC.US,D,20181231,000000,39.8257,40.4285,39.5832,40.4285,311941.09623689,0
+BRC.US,D,20190102,000000,40.0019,40.4028,39.2467,40.3929,604091.88345799,0
+BRC.US,D,20190103,000000,40.2048,40.8482,39.8446,40.0108,483275.93143032,0
+BRC.US,D,20190104,000000,40.5147,41.3401,40.1315,41.155,559280.05300703,0
+BRC.US,D,20190107,000000,41.3313,41.3313,40.5503,41.1748,339369.09661819,0
+BRC.US,D,20190108,000000,41.6757,42.5963,41.5638,42.5864,525367.08690147,0
+BRC.US,D,20190109,000000,42.8506,42.9793,42.42,42.5774,415585.37628839,0
+BRC.US,D,20190110,000000,42.5774,42.9704,42.4576,42.7547,472522.54692045,0
+BRC.US,D,20190111,000000,42.7199,42.9436,42.42,42.7813,336302.90702899,0
+BRC.US,D,20190114,000000,42.53,42.8784,42.3241,42.6161,306540.1573427,0
+BRC.US,D,20190115,000000,42.811,42.9793,42.2527,42.6537,514572.28104954,0
+BRC.US,D,20190116,000000,42.6061,42.8596,42.5398,42.7199,354482.83508754,0
+BRC.US,D,20190117,000000,42.6249,42.9516,42.53,42.811,484024.54641734,0
+BRC.US,D,20190118,000000,42.9892,43.4109,42.7913,42.9348,682967.21123322,0
+BRC.US,D,20190122,000000,42.8784,43.0853,42.1855,42.5576,578605.63477041,0
+BRC.US,D,20190123,000000,42.6061,42.8011,41.942,42.428,483497.18201353,0
+BRC.US,D,20190124,000000,42.428,43.1011,42.1904,42.3241,555314.7172121,0
+BRC.US,D,20190125,000000,42.5676,42.5963,41.3342,41.5688,668674.82766866,0
+BRC.US,D,20190128,000000,41.1946,41.2996,40.5047,40.6057,556452.28870384,0
+BRC.US,D,20190129,000000,40.6146,41.0739,40.3582,40.8215,515089.54268699,0
+BRC.US,D,20190130,000000,40.9709,41.5045,40.5285,41.261,576891.19531971,0
+BRC.US,D,20190131,000000,41.2511,41.9895,40.9621,41.7846,5283367.9507197,0
+BRC.US,D,20190201,000000,41.8589,42.1954,41.5045,41.747,505273.694895,0
+BRC.US,D,20190204,000000,41.7183,41.8677,41.3154,41.6064,350169.96412994,0
+BRC.US,D,20190205,000000,41.6064,42.6735,41.4471,42.6249,515010.74110942,0
+BRC.US,D,20190206,000000,42.5398,42.9248,42.3063,42.7289,497575.38693133,0
+BRC.US,D,20190207,000000,42.5774,42.9516,42.3033,42.9248,432030.65936353,0
+BRC.US,D,20190208,000000,42.8209,43.204,42.5864,42.7635,226291.86361961,0
+BRC.US,D,20190211,000000,42.8209,43.3346,42.7477,43.298,281831.82166456,0
+BRC.US,D,20190212,000000,43.5395,43.9246,43.3346,43.8603,256052.59275264,0
+BRC.US,D,20190213,000000,43.9246,44.2612,43.6257,43.9147,437713.46543906,0
+BRC.US,D,20190214,000000,43.7742,44.1107,43.5217,43.6831,431034.52660077,0
+BRC.US,D,20190215,000000,43.8504,44.0028,43.4287,43.7454,413528.45305821,0
+BRC.US,D,20190219,000000,43.5495,43.7098,43.3534,43.6999,385456.90645999,0
+BRC.US,D,20190220,000000,43.8028,44.4927,43.6633,44.27,392864.25475259,0
+BRC.US,D,20190221,000000,43.7187,45.438,43.3168,44.7739,685704.0506392,0
+BRC.US,D,20190222,000000,45.0658,45.1114,44.4383,45.0174,490068.02125181,0
+BRC.US,D,20190225,000000,45.0174,45.1114,43.7286,44.6174,641403.42016588,0
+BRC.US,D,20190226,000000,44.7076,45.3737,44.3937,44.6362,428491.66030884,0
+BRC.US,D,20190227,000000,44.5888,44.7165,44.0177,44.6986,427985.51171438,0
+BRC.US,D,20190228,000000,44.6898,44.7165,44.178,44.2136,447314.12430766,0
+BRC.US,D,20190301,000000,44.4927,44.664,44.0077,44.27,414602.3771219,0
+BRC.US,D,20190304,000000,44.374,44.7076,43.883,43.9889,371103.90629728,0
+BRC.US,D,20190305,000000,43.691,43.7554,43.0655,43.298,366093.94446108,0
+BRC.US,D,20190306,000000,43.401,43.5119,43.1209,43.1575,201921.97061442,0
+BRC.US,D,20190307,000000,43.2238,43.2802,42.8209,42.9516,221155.61720396,0
+BRC.US,D,20190308,000000,42.906,43.2604,42.7813,42.916,213711.89895248,0
+BRC.US,D,20190311,000000,42.9605,43.8028,42.8308,43.7286,195493.58038177,0
+BRC.US,D,20190312,000000,43.5029,43.5395,42.906,43.1209,241040.89222349,0
+BRC.US,D,20190313,000000,43.2238,43.6356,43.2139,43.4931,289860.49008809,0
+BRC.US,D,20190314,000000,43.5119,43.8028,43.2426,43.3168,315678.10951216,0
+BRC.US,D,20190315,000000,43.4772,43.793,43.0555,43.1011,576954.84274776,0
+BRC.US,D,20190318,000000,43.1209,43.7642,42.9892,43.7356,267219.1804065,0
+BRC.US,D,20190319,000000,43.8781,44.3937,43.5871,43.691,235769.26873866,0
+BRC.US,D,20190320,000000,43.691,43.7187,43.0258,43.1575,150867.64083177,0
+BRC.US,D,20190321,000000,42.9981,44.0375,42.9981,43.9434,249668.65469195,0
+BRC.US,D,20190322,000000,43.8028,43.8404,42.3141,42.3241,196592.76136136,0
+BRC.US,D,20190325,000000,42.0914,42.905,41.2422,42.6447,233662.84195333,0
+BRC.US,D,20190326,000000,42.9605,43.4584,42.8011,43.0655,140350.66105463,0
+BRC.US,D,20190327,000000,43.0931,43.3911,42.8408,43.2337,164016.39124478,0
+BRC.US,D,20190328,000000,43.3436,43.7682,43.1011,43.5029,100490.196395,0
+BRC.US,D,20190329,000000,43.7742,43.8118,43.1951,43.3722,252512.58342131,0
+BRC.US,D,20190401,000000,43.6257,43.9483,43.5029,43.8692,179281.67120947,0
+BRC.US,D,20190402,000000,43.9246,43.9246,43.204,43.4683,182129.64104537,0
+BRC.US,D,20190403,000000,43.6999,44.2275,43.6544,44.1493,187601.29930406,0
+BRC.US,D,20190404,000000,44.2512,44.4215,43.7454,44.0463,180435.40712738,0
+BRC.US,D,20190405,000000,44.1968,44.5116,44.1008,44.3057,232160.56059611,0
+BRC.US,D,20190408,000000,44.1196,44.5403,43.8484,44.5215,145007.02606835,0
+BRC.US,D,20190409,000000,44.3641,44.5601,44.0632,44.3641,285505.18751179,0
+BRC.US,D,20190410,000000,44.4393,45.1302,44.4125,44.9639,253257.15730179,0
+BRC.US,D,20190411,000000,44.9818,45.3787,44.7659,45.3499,157656.69982335,0
+BRC.US,D,20190412,000000,45.6409,45.8498,45.0976,45.546,175187.02000517,0
+BRC.US,D,20190415,000000,45.5944,45.8102,45.4192,45.7133,161310.8704145,0
+BRC.US,D,20190416,000000,45.9012,46.1507,45.8756,46.0903,211646.89350921,0
+BRC.US,D,20190417,000000,46.4388,46.7486,46.2131,46.41,503204.64834519,0
+BRC.US,D,20190418,000000,46.3448,46.6704,45.6766,45.83,215607.17792096,0
+BRC.US,D,20190422,000000,45.8013,45.8498,44.7947,45.0876,187050.69853763,0
+BRC.US,D,20190423,000000,45.1797,46.027,44.9441,45.7716,212863.26657853,0
+BRC.US,D,20190424,000000,45.7331,46.4695,45.7043,46.1091,198545.62609807,0
+BRC.US,D,20190425,000000,46.0547,46.0547,44.8729,45.3787,164375.03945043,0
+BRC.US,D,20190426,000000,45.546,45.7914,45.3025,45.7043,142298.47440817,0
+BRC.US,D,20190429,000000,45.83,46.2428,45.7815,46.1745,164423.53272894,0
+BRC.US,D,20190430,000000,46.2507,46.2507,45.5658,45.8013,462075.27623118,0
+BRC.US,D,20190501,000000,45.929,45.929,45.0976,45.2361,470062.52331263,0
+BRC.US,D,20190502,000000,45.2837,45.5944,44.8045,45.537,226503.01143646,0
+BRC.US,D,20190503,000000,45.8399,46.9248,45.8399,46.8337,207322.90950861,0
+BRC.US,D,20190506,000000,46.2873,47.0495,46.1745,46.9931,205840.83368412,0
+BRC.US,D,20190507,000000,46.5417,46.8961,45.3599,45.6865,391021.51016915,0
+BRC.US,D,20190508,000000,45.8498,45.8498,45.3411,45.443,161057.29097895,0
+BRC.US,D,20190509,000000,45.2074,45.8201,44.8541,45.6331,187468.95306479,0
+BRC.US,D,20190510,000000,45.4242,45.9488,44.7561,45.8498,135991.31737179,0
+BRC.US,D,20190513,000000,45.1154,45.145,44.4125,44.6184,164981.20543182,0
+BRC.US,D,20190514,000000,44.5996,44.7947,44.3344,44.4037,203102.9840015,0
+BRC.US,D,20190515,000000,44.1968,44.4037,43.8008,44.2048,269770.12891151,0
+BRC.US,D,20190516,000000,44.3344,44.8045,44.1671,44.666,139461.61761526,0
+BRC.US,D,20190517,000000,44.3057,44.4393,43.397,43.594,318604.88092564,0
+BRC.US,D,20190520,000000,43.2466,43.697,42.814,43.4544,139517.18283022,0
+BRC.US,D,20190521,000000,43.7158,44.374,43.6653,44.2968,189506.6810389,0
+BRC.US,D,20190522,000000,43.9969,44.57,43.1437,43.1703,329873.50651971,0
+BRC.US,D,20190523,000000,43.8286,44.9085,42.4388,44.8729,755378.78909356,0
+BRC.US,D,20190524,000000,45.1609,45.3123,43.4742,43.781,346264.23465652,0
+BRC.US,D,20190528,000000,43.7256,44.3443,43.0595,44.1384,330101.82903936,0
+BRC.US,D,20190529,000000,43.9513,44.3245,43.7256,44.0632,277792.73567522,0
+BRC.US,D,20190530,000000,44.2414,44.4671,43.3396,43.8583,193466.96545065,0
+BRC.US,D,20190531,000000,43.4445,43.6039,43.1011,43.4643,192544.58288231,0
+BRC.US,D,20190603,000000,43.4643,43.9226,43.2089,43.6039,264301.50148274,0
+BRC.US,D,20190604,000000,43.9781,44.8541,43.6277,44.8243,232434.34556437,0
+BRC.US,D,20190605,000000,44.8807,45.2609,44.6234,44.9352,132201.76971147,0
+BRC.US,D,20190606,000000,45.1154,45.2074,44.2136,44.4671,193141.65637398,0
+BRC.US,D,20190607,000000,44.6818,45.145,44.57,44.6482,132835.21316202,0
+BRC.US,D,20190610,000000,44.6184,45.6945,44.6184,45.0688,144603.92569073,0
+BRC.US,D,20190611,000000,45.3965,45.4698,44.5304,44.7184,267100.97804012,0
+BRC.US,D,20190612,000000,44.8145,45.4658,44.7947,45.2263,200042.85607211,0
+BRC.US,D,20190613,000000,45.3876,45.5756,45.05,45.5282,153703.48734804,0
+BRC.US,D,20190614,000000,45.3411,45.5658,45.2173,45.2559,193289.15676278,0
+BRC.US,D,20190617,000000,45.3025,45.3965,45.0006,45.05,199160.88456919,0
+BRC.US,D,20190618,000000,45.3025,45.8756,45.1748,45.3123,159238.79303478,0
+BRC.US,D,20190619,000000,45.2173,45.3123,44.6778,45.3123,255515.12558248,0
+BRC.US,D,20190620,000000,45.6667,45.8498,45.3965,45.8201,183686.47734091,0
+BRC.US,D,20190621,000000,45.4698,45.6449,44.8907,44.8907,359457.43724149,0
+BRC.US,D,20190624,000000,44.9639,45.8102,44.6184,45.0402,239712.37844761,0
+BRC.US,D,20190625,000000,45.1609,45.2263,44.5452,44.666,222662.94994435,0
+BRC.US,D,20190626,000000,44.7184,45.2559,44.4225,45.1054,255768.70501802,0
+BRC.US,D,20190627,000000,44.954,46.1279,44.954,46.1279,231823.12819981,0
+BRC.US,D,20190628,000000,46.0825,46.6189,46.0458,46.2972,1787531.9550136,0
+BRC.US,D,20190701,000000,46.8961,47.4503,46.1042,46.2131,277901.84555188,0
+BRC.US,D,20190702,000000,46.2774,46.2774,45.3787,45.7716,260903.94115704,0
+BRC.US,D,20190703,000000,45.9785,46.2873,45.7914,45.92,253382.43160461,0
+BRC.US,D,20190705,000000,45.9389,46.42,45.546,46.3546,325262.60395459,0
+BRC.US,D,20190708,000000,46.3062,46.8862,46.0636,46.7674,364132.99751129,0
+BRC.US,D,20190709,000000,46.6278,46.8614,46.3428,46.7288,320464.80021188,0
+BRC.US,D,20190710,000000,46.8525,47.3148,46.8159,46.9455,165794.47812352,0
+BRC.US,D,20190711,000000,46.9555,47.3435,46.2408,46.5991,157954.73143087,0
+BRC.US,D,20190712,000000,46.8436,47.8225,46.8436,47.6602,214284.72580489,0
+BRC.US,D,20190715,000000,47.7196,48.1224,47.2851,48.1126,189095.49844819,0
+BRC.US,D,20190716,000000,48.0572,48.3115,47.6424,47.6602,217961.12248203,0
+BRC.US,D,20190717,000000,47.6424,48.0572,47.4257,47.8147,159048.86102727,0
+BRC.US,D,20190718,000000,47.7295,48.1373,47.578,47.9166,149276.45513061,0
+BRC.US,D,20190719,000000,47.8581,48.4273,47.578,47.6058,191044.32207837,0
+BRC.US,D,20190722,000000,47.6156,47.975,47.1624,47.2564,160349.08705736,0
+BRC.US,D,20190723,000000,47.5216,48.2205,47.4731,48.0037,242931.1198088,0
+BRC.US,D,20190724,000000,47.8225,47.8581,46.807,47.6899,270924.87510607,0
+BRC.US,D,20190725,000000,47.6899,48.1422,47.4633,47.7384,183770.33030167,0
+BRC.US,D,20190726,000000,47.8147,48.4916,47.5513,48.1126,217754.01577172,0
+BRC.US,D,20190729,000000,48.1126,48.5016,47.7582,48.3214,187545.7340891,0
+BRC.US,D,20190730,000000,47.9453,48.9836,47.9453,48.7183,329875.52707297,0
+BRC.US,D,20190731,000000,48.7945,49.2835,48.1274,48.7659,1075619.3078923,0
+BRC.US,D,20190801,000000,48.8312,49.5003,48.2293,48.3689,266650.39466062,0
+BRC.US,D,20190802,000000,48.0948,48.3887,47.6602,47.777,388227.08499494,0
+BRC.US,D,20190805,000000,47.1326,47.5464,45.6905,46.2665,244137.39011177,0
+BRC.US,D,20190806,000000,46.3814,47.4455,46.1913,47.4455,221540.53260214,0
+BRC.US,D,20190807,000000,46.9841,47.3979,46.6427,47.0683,355541.6050017,0
+BRC.US,D,20190808,000000,47.295,48.3313,47.295,48.3313,328246.9611363,0
+BRC.US,D,20190809,000000,48.1917,48.2659,47.7859,47.7859,325929.38653412,0
+BRC.US,D,20190812,000000,47.5127,47.9849,46.7189,46.7387,102993.66189814,0
+BRC.US,D,20190813,000000,46.7189,48.0037,46.314,47.0029,195699.67681545,0
+BRC.US,D,20190814,000000,46.2854,46.3853,44.8055,45.147,205213.45189337,0
+BRC.US,D,20190815,000000,45.2589,45.4924,44.5304,44.8827,288290.52019628,0
+BRC.US,D,20190816,000000,45.1728,45.8974,45.1728,45.7973,138402.8477011,0
+BRC.US,D,20190819,000000,46.2309,46.5507,45.8548,45.8884,107980.38737172,0
+BRC.US,D,20190820,000000,45.7281,45.8548,45.345,45.5895,220451.45438891,0
+BRC.US,D,20190821,000000,46.0042,46.1061,45.5707,45.9072,152073.91113474,0
+BRC.US,D,20190822,000000,45.9646,46.2408,45.5707,45.6548,115092.73488671,0
+BRC.US,D,20190823,000000,45.3351,45.5895,43.9661,44.0612,226410.06598599,0
+BRC.US,D,20190826,000000,44.4483,44.7293,44.2126,44.4027,182751.97145293,0
+BRC.US,D,20190827,000000,44.6828,44.7571,43.9573,44.0047,211192.26902316,0
+BRC.US,D,20190828,000000,43.8068,44.4393,43.6385,44.1364,226770.73474491,0
+BRC.US,D,20190829,000000,44.6284,44.9659,44.3532,44.4027,210424.45878006,0
+BRC.US,D,20190830,000000,44.6284,44.6927,44.1176,44.5037,242741.1878013,0
+BRC.US,D,20190903,000000,44.1948,44.4215,43.2228,43.3168,343065.69882804,0
+BRC.US,D,20190904,000000,43.6475,44.3631,43.402,44.2602,323435.0135207,0
+BRC.US,D,20190905,000000,44.8927,46.7575,44.7957,45.7677,393202.69742553,0
+BRC.US,D,20190906,000000,48.4916,48.6897,46.4279,48.1224,747182.41474851,0
+BRC.US,D,20190909,000000,47.6504,49.5399,47.0227,49.1727,422635.08665197,0
+BRC.US,D,20190910,000000,49.235,50.5475,48.5818,50.1803,382326.0591661,0
+BRC.US,D,20190911,000000,50.5852,51.7175,49.9537,51.4414,372006.08333292,0
+BRC.US,D,20190912,000000,51.1414,51.471,50.5099,51.3582,292660.97692211,0
+BRC.US,D,20190913,000000,51.2256,52.2827,51.2256,52.1223,283952.39232279,0
+BRC.US,D,20190916,000000,52.0927,53.1874,51.6779,52.8855,249894.95665834,0
+BRC.US,D,20190917,000000,52.5361,52.8756,52.056,52.3204,233940.66802813,0
+BRC.US,D,20190918,000000,52.1025,52.4995,51.0375,51.3661,429453.44366598,0
+BRC.US,D,20190919,000000,51.1414,51.5472,50.4427,50.5852,472625.59513728,0
+BRC.US,D,20190920,000000,50.6218,51.471,50.4327,50.5852,739111.31470629,0
+BRC.US,D,20190923,000000,50.4427,51.0276,50.3496,50.4159,274459.83305421,0
+BRC.US,D,20190924,000000,50.3961,50.8207,49.7368,49.8873,224465.28346235,0
+BRC.US,D,20190925,000000,49.916,50.4911,49.728,50.2644,289928.17862267,0
+BRC.US,D,20190926,000000,50.1982,50.5475,50.1466,50.3773,227425.39400481,0
+BRC.US,D,20190927,000000,50.3773,50.6881,49.8962,49.9903,342424.1731644,0
+BRC.US,D,20190930,000000,50.1516,50.6544,49.9803,50.0091,274416.39115887,0
+BRC.US,D,20191001,000000,50.3773,51.0474,49.4241,49.5765,293650.03774842,0
+BRC.US,D,20191002,000000,49.1034,49.2736,47.6899,48.5214,291886.09474256,0
+BRC.US,D,20191003,000000,48.1422,48.5867,47.5968,48.2857,249548.43177232,0
+BRC.US,D,20191004,000000,48.2105,48.7847,47.8225,48.7283,243715.09447806,0
+BRC.US,D,20191007,000000,48.7659,48.9935,47.9354,48.8866,250720.35266967,0
+BRC.US,D,20191008,000000,48.4362,48.7747,47.9948,48.3313,224157.14908848,0
+BRC.US,D,20191009,000000,48.7015,49.2677,48.4174,49.0499,156664.60816714,0
+BRC.US,D,20191010,000000,49.0885,49.5439,48.8233,49.4865,258895.51120536,0
+BRC.US,D,20191011,000000,50.2436,51.7027,50.2436,51.0197,265906.83105678,0
+BRC.US,D,20191014,000000,50.7277,51.5433,50.4427,51.1444,186438.47089643,0
+BRC.US,D,20191015,000000,51.2463,51.8205,50.9167,51.2375,348901.05667556,0
+BRC.US,D,20191016,000000,51.0108,51.958,50.8395,51.6631,140031.41363777,0
+BRC.US,D,20191017,000000,51.958,52.6391,51.9016,52.6103,202886.78480147,0
+BRC.US,D,20191018,000000,52.3272,52.7806,51.9304,52.344,232450.50999055,0
+BRC.US,D,20191021,000000,53.0083,53.5487,52.4698,53.4913,226554.53554488,0
+BRC.US,D,20191022,000000,53.4527,54.0782,53.0271,53.813,223352.9688865,0
+BRC.US,D,20191023,000000,53.8229,54.0416,53.5289,53.9644,203933.43139601,0
+BRC.US,D,20191024,000000,54.2198,54.3139,53.5873,54.1911,262334.49287312,0
+BRC.US,D,20191025,000000,54.1733,54.6286,53.7665,53.9922,253329.89721956,0
+BRC.US,D,20191028,000000,54.2,55.2393,54.2,54.9018,248987.72823952,0
+BRC.US,D,20191029,000000,54.9592,55.5461,54.9196,55.2542,245132.51259788,0
+BRC.US,D,20191030,000000,55.1097,55.6966,54.5702,55.4324,305141.93447895,0
+BRC.US,D,20191031,000000,54.0782,54.4474,52.5183,53.3399,666166.31078233,0
+BRC.US,D,20191101,000000,53.6902,53.9922,53.2606,53.9842,231507.92188948,0
+BRC.US,D,20191104,000000,54.495,54.7701,53.7368,54.399,305763.25460988,0
+BRC.US,D,20191105,000000,54.7801,54.9246,53.2636,53.4913,259561.28350826,0
+BRC.US,D,20191106,000000,53.3973,53.615,52.8578,53.3973,337817.31170583,0
+BRC.US,D,20191107,000000,54.5801,54.8662,53.4913,53.5873,274860.91287857,0
+BRC.US,D,20191108,000000,53.4725,53.7467,52.7904,53.3032,222321.47644151,0
+BRC.US,D,20191111,000000,52.9419,53.226,52.6103,53.0171,191882.85168595,0
+BRC.US,D,20191112,000000,53.1132,53.2834,52.3926,52.8766,223040.79340609,0
+BRC.US,D,20191113,000000,52.354,52.4945,52.0679,52.1749,139678.82709192,0
+BRC.US,D,20191114,000000,52.0432,52.3926,51.9392,52.1381,155723.03034271,0
+BRC.US,D,20191115,000000,52.4114,52.738,51.7591,51.8531,257578.11047247,0
+BRC.US,D,20191118,000000,51.9492,51.9492,51.4097,51.9204,365663.5666143,0
+BRC.US,D,20191119,000000,52.2609,52.5183,51.8432,51.9758,263836.77423033,0
+BRC.US,D,20191120,000000,51.9016,52.6391,51.7839,52.344,510226.07096297,0
+BRC.US,D,20191121,000000,52.3738,54.1545,51.6255,52.3836,443659.95371651,0
+BRC.US,D,20191122,000000,52.9241,54.3435,52.6836,54.1911,277544.20762286,0
+BRC.US,D,20191125,000000,54.2495,55.4521,54.1545,55.1473,292606.42198379,0
+BRC.US,D,20191126,000000,55.0443,55.7926,54.8266,55.7362,246639.84533827,0
+BRC.US,D,20191127,000000,55.954,55.9639,54.6286,54.6929,189981.51105765,0
+BRC.US,D,20191129,000000,54.3623,54.6286,53.8902,53.9644,87649.580355866,0
+BRC.US,D,20191202,000000,54.0218,54.2594,53.624,53.7665,199596.31379916,0
+BRC.US,D,20191203,000000,53.1894,54.0516,52.9241,54.002,178078.43173641,0
+BRC.US,D,20191204,000000,54.399,54.978,54.1951,54.298,173722.11888348,0
+BRC.US,D,20191205,000000,54.3722,54.8365,54.0218,54.2791,185526.19109444,0
+BRC.US,D,20191206,000000,54.9107,55.3472,54.6286,54.7503,198332.45772795,0
+BRC.US,D,20191209,000000,54.487,54.7029,53.9842,53.9922,238292.93977452,0
+BRC.US,D,20191210,000000,53.9842,54.2297,53.5289,53.7368,153691.36402841,0
+BRC.US,D,20191211,000000,53.7863,54.6365,53.5388,54.4188,154503.62644348,0
+BRC.US,D,20191212,000000,54.4772,54.9869,54.1634,54.4772,173438.23114886,0
+BRC.US,D,20191213,000000,54.4286,54.7969,53.8229,53.9357,134584.00201833,0
+BRC.US,D,20191216,000000,54.2891,54.5702,54.0516,54.2891,197113.05382872,0
+BRC.US,D,20191217,000000,54.495,54.495,53.8417,54.2495,124867.16133664,0
+BRC.US,D,20191218,000000,54.399,54.6929,53.9258,54.5148,233086.98427101,0
+BRC.US,D,20191219,000000,54.5048,54.7127,54.2099,54.5148,230447.13142205,0
+BRC.US,D,20191220,000000,54.8919,55.3185,54.2099,54.4474,652341.68530008,0
+BRC.US,D,20191223,000000,54.4672,54.6187,54.0742,54.1911,211921.68875411,0
+BRC.US,D,20191224,000000,54.2791,54.6365,54.0782,54.5989,76573.917599216,0
+BRC.US,D,20191226,000000,54.5989,54.6851,54.0734,54.3237,103514.96464214,0
+BRC.US,D,20191227,000000,54.5336,54.5801,54.2198,54.4286,107046.89176037,0
+BRC.US,D,20191230,000000,54.3901,54.7553,54.002,54.3337,125032.84670488,0
+BRC.US,D,20191231,000000,54.1733,54.6929,54.1733,54.2099,188066.02655646,0
+BRC.US,D,20200102,000000,54.4772,54.7701,53.8417,54.7701,167964.5523369,0
+BRC.US,D,20200103,000000,54.0782,54.7652,53.9555,54.7415,236635.07581541,0
+BRC.US,D,20200106,000000,54.0882,54.5098,53.7051,54.4672,213513.88473189,0
+BRC.US,D,20200107,000000,54.2,54.2396,53.6428,53.6814,117364.84704029,0
+BRC.US,D,20200108,000000,53.6616,54.1733,53.5675,53.8051,119992.57656962,0
+BRC.US,D,20200109,000000,54.01,54.5336,53.9199,54.1901,186283.89857117,0
+BRC.US,D,20200110,000000,54.2287,54.2971,53.6398,54.0396,125773.37947882,0
+BRC.US,D,20200113,000000,54.1901,55.0186,54.1624,55.0186,108261.24427643,0
+BRC.US,D,20200114,000000,53.6684,54.199,52.3372,53.9061,231652.39144838,0
+BRC.US,D,20200115,000000,53.7833,54.5198,53.715,53.9625,161466.45301639,0
+BRC.US,D,20200116,000000,54.3535,55.1789,54.3535,54.9701,186684.97839553,0
+BRC.US,D,20200117,000000,55.2275,55.3324,54.5811,54.7039,144808.00157113,0
+BRC.US,D,20200121,000000,54.3337,54.9314,53.8209,54.6197,186532.42662354,0
+BRC.US,D,20200122,000000,54.8384,55.1403,54.785,54.8484,158351.77014867,0
+BRC.US,D,20200123,000000,54.7425,54.8285,54.1624,54.6197,180944.58655176,0
+BRC.US,D,20200124,000000,54.6939,54.7711,53.6308,53.8783,141784.24360063,0
+BRC.US,D,20200127,000000,52.936,53.9061,52.9281,53.6684,114314.82187725,0
+BRC.US,D,20200128,000000,53.9535,54.4376,53.5497,54.0694,137211.73154767,0
+BRC.US,D,20200129,000000,54.1535,54.5524,53.8021,53.811,115262.46136149,0
+BRC.US,D,20200130,000000,53.5151,53.9061,53.0894,53.8783,146611.34536576,0
+BRC.US,D,20200131,000000,53.6784,53.6784,52.5203,52.6232,340731.95979969,0
+BRC.US,D,20200203,000000,52.736,53.6872,52.736,53.3359,207870.47944514,0
+BRC.US,D,20200204,000000,54,54.2931,53.5546,53.715,101175.16395397,0
+BRC.US,D,20200205,000000,54.1901,54.2188,53.5645,54.105,124044.79615522,0
+BRC.US,D,20200206,000000,54.2089,54.2089,53.4211,53.6972,105346.59618257,0
+BRC.US,D,20200207,000000,53.5447,53.5447,51.7017,51.862,147071.02123499,0
+BRC.US,D,20200210,000000,51.7115,52.2045,51.5641,51.7957,157773.89191309,0
+BRC.US,D,20200211,000000,52.0531,52.2837,51.1226,51.6433,183977.43701198,0
+BRC.US,D,20200212,000000,51.8818,51.9956,51.1028,51.2068,322807.63172996,0
+BRC.US,D,20200213,000000,50.7782,51.0404,50.2852,50.4089,356962.05395143,0
+BRC.US,D,20200214,000000,50.3427,50.3427,49.4577,49.7626,230931.05393052,0
+BRC.US,D,20200218,000000,49.6478,49.9527,48.7471,49.0024,418123.19119714,0
+BRC.US,D,20200219,000000,49.1163,49.33,48.4788,48.6223,158350.75987203,0
+BRC.US,D,20200220,000000,47.5958,48.1957,45.3242,46.5309,403320.61793158,0
+BRC.US,D,20200221,000000,46.5309,48.1957,46.4269,48.07,436723.39433612,0
+BRC.US,D,20200224,000000,46.5309,48.5451,46.4586,47.9572,433373.31701231,0
+BRC.US,D,20200225,000000,47.9958,48.2511,47.1682,47.196,317654.2106115,0
+BRC.US,D,20200226,000000,47.4335,48.2056,47.0357,47.1287,349354.67088498,0
+BRC.US,D,20200227,000000,46.417,47.4909,45.9022,46.6535,297537.5822424,0
+BRC.US,D,20200228,000000,45.6845,46.4071,44.573,44.9896,434601.81340126,0
+BRC.US,D,20200302,000000,45.344,46.9495,44.7917,46.4368,378350.62060481,0
+BRC.US,D,20200303,000000,46.312,48.1957,45.7023,45.9112,301239.23583542,0
+BRC.US,D,20200304,000000,46.5407,47.8591,46.2378,47.8067,281148.87465886,0
+BRC.US,D,20200305,000000,46.5021,47.6899,45.5816,46.1685,293071.14923618,0
+BRC.US,D,20200306,000000,44.7917,46.5705,44.7917,46.4071,267369.71162521,0
+BRC.US,D,20200309,000000,44.6026,45.2282,43.1189,43.3752,361664.89169039,0
+BRC.US,D,20200310,000000,44.2602,44.7818,42.4547,43.8524,449525.61986311,0
+BRC.US,D,20200311,000000,42.8239,43.7444,41.9786,42.624,313245.36337351,0
+BRC.US,D,20200312,000000,40.0395,42.2073,37.5214,38.0629,498585.66356698,0
+BRC.US,D,20200313,000000,39.7169,42.2933,37.8639,42.2933,571449.84536009,0
+BRC.US,D,20200316,000000,31.3646,39.9633,31.3646,35.9347,457693.70646235,0
+BRC.US,D,20200317,000000,36.1911,39.8673,35.6516,39.5842,511439.41320238,0
+BRC.US,D,20200318,000000,37.2452,40.3721,36.3712,37.4719,410750.19231017,0
+BRC.US,D,20200319,000000,37.37,38.9844,36.0288,37.4531,471158.67346232,0
+BRC.US,D,20200320,000000,37.7402,39.8594,35.6586,36.0574,528505.00613181,0
+BRC.US,D,20200323,000000,36.201,36.4286,33.8343,35.5536,504831.19372858,0
+BRC.US,D,20200324,000000,37.2542,39.413,37.1473,39.413,363814.76037105,0
+BRC.US,D,20200325,000000,39.119,41.0957,37.6818,39.1279,441764.67474803,0
+BRC.US,D,20200326,000000,39.508,43.2337,39.2031,43.0229,365808.03617319,0
+BRC.US,D,20200327,000000,41.4461,43.3366,40.7344,41.3699,446596.82789636,0
+BRC.US,D,20200330,000000,42.0182,43.4534,41.8173,42.4547,266432.17490733,0
+BRC.US,D,20200331,000000,41.9123,43.1001,41.8271,42.8922,425351.72052523,0
+BRC.US,D,20200401,000000,41.0858,41.8073,39.6683,39.993,288400.64034957,0
+BRC.US,D,20200402,000000,39.5555,41.1224,39.5555,40.7512,257970.0978071,0
+BRC.US,D,20200403,000000,40.4483,40.8324,38.8043,39.7455,246709.55442613,0
+BRC.US,D,20200406,000000,41.5134,42.1588,40.8858,41.8835,340560.21277162,0
+BRC.US,D,20200407,000000,43.1377,43.4821,41.7885,42.5576,348556.55234281,0
+BRC.US,D,20200408,000000,43.2822,43.4742,42.1736,42.7189,247024.76073646,0
+BRC.US,D,20200409,000000,43.6851,45.3163,43.6217,45.2292,206922.8399609,0
+BRC.US,D,20200413,000000,44.7333,44.7333,41.9341,42.2419,161472.5146762,0
+BRC.US,D,20200414,000000,43.397,43.5673,41.8777,43.3674,175210.25636779,0
+BRC.US,D,20200415,000000,41.7836,41.944,40.0158,40.0841,253671.37072241,0
+BRC.US,D,20200416,000000,39.9871,40.6849,38.732,39.8346,280831.64779527,0
+BRC.US,D,20200417,000000,41.2481,42.6418,41.0383,42.2983,217703.50193994,0
+BRC.US,D,20200420,000000,41.2877,41.8401,39.6337,39.9108,155421.96790528,0
+BRC.US,D,20200421,000000,38.7537,39.5763,38.3301,39.1556,181418.40629387,0
+BRC.US,D,20200422,000000,39.8257,39.8257,38.8893,38.9557,173868.60899565,0
+BRC.US,D,20200423,000000,39.0022,39.9108,39.0022,39.2715,217781.29324089,0
+BRC.US,D,20200424,000000,39.4328,39.6337,38.7359,39.3279,233397.13919815,0
+BRC.US,D,20200427,000000,39.9386,41.9736,39.3912,41.4293,143604.76209807,0
+BRC.US,D,20200428,000000,42.518,42.9268,41.7153,42.527,198559.76997097,0
+BRC.US,D,20200429,000000,43.8068,45.1262,43.4356,44.5314,217612.57704273,0
+BRC.US,D,20200430,000000,42.9862,42.9862,41.5441,41.5817,496786.36087889,0
+BRC.US,D,20200501,000000,40.6948,40.8947,40.0821,40.866,210727.54177076,0
+BRC.US,D,20200504,000000,40.1297,40.8036,39.7001,40.6166,209253.54815934,0
+BRC.US,D,20200505,000000,41.4005,41.9063,41.0957,41.2382,142704.6056157,0
+BRC.US,D,20200506,000000,41.2778,41.552,40.1682,40.4256,151420.26215147,0
+BRC.US,D,20200507,000000,41.1709,41.1996,40.5413,40.866,133265.59100881,0
+BRC.US,D,20200508,000000,41.8401,42.8526,41.3421,42.7289,164563.96118129,0
+BRC.US,D,20200511,000000,41.8777,42.0696,41.0957,41.4579,189382.41701272,0
+BRC.US,D,20200512,000000,41.6777,41.6777,40.0643,40.1297,232616.19535879,0
+BRC.US,D,20200513,000000,39.6416,40.2157,39.1794,39.3001,224362.23524552,0
+BRC.US,D,20200514,000000,38.5083,39.2715,37.7036,39.2715,248176.47610109,0
+BRC.US,D,20200515,000000,38.8893,39.6416,38.4587,39.3674,472582.15324195,0
+BRC.US,D,20200518,000000,41.4579,44.7234,41.066,44.4661,413306.19219836,0
+BRC.US,D,20200519,000000,44.1018,44.7036,43.1287,43.1575,233518.37239442,0
+BRC.US,D,20200520,000000,44.0651,45.1916,44.0651,44.6492,204956.84162793,0
+BRC.US,D,20200521,000000,43.0328,45.7321,42.8427,45.049,438682.32073266,0
+BRC.US,D,20200522,000000,46.0527,46.8802,45.1362,46.8624,167375.56105831,0
+BRC.US,D,20200526,000000,48.8777,49.4142,47.8374,48.563,526190.46235953,0
+BRC.US,D,20200527,000000,49.8428,51.2849,49.5765,51.1138,247574.35122625,0
+BRC.US,D,20200528,000000,52.0105,52.0105,49.8576,50.1388,316117.57984867,0
+BRC.US,D,20200529,000000,49.4894,49.7378,48.3036,48.8302,358131.95429552,0
+BRC.US,D,20200601,000000,49.0975,49.3766,48.553,48.5728,196462.43567536,0
+BRC.US,D,20200602,000000,49.0301,49.1073,48.0294,48.2303,205836.79257757,0
+BRC.US,D,20200603,000000,49.1855,50.3199,48.6391,49.719,140974.00173883,0
+BRC.US,D,20200604,000000,49.1173,49.6805,48.4105,49.4894,202225.05360512,0
+BRC.US,D,20200605,000000,50.607,51.7057,50.2536,50.9128,208004.84623768,0
+BRC.US,D,20200608,000000,51.3433,51.6859,50.607,50.6742,203404.04643892,0
+BRC.US,D,20200609,000000,50.1388,50.8741,49.9765,50.0912,208964.60904155,0
+BRC.US,D,20200610,000000,49.8715,50.2872,48.8015,49.3172,165879.34136092,0
+BRC.US,D,20200611,000000,47.7236,47.9324,45.6776,45.6875,185139.25514298,0
+BRC.US,D,20200612,000000,47.4543,47.6454,44.8095,45.7251,301144.26983167,0
+BRC.US,D,20200615,000000,44.083,46.4903,44.083,46.4605,184461.35952045,0
+BRC.US,D,20200616,000000,48.3135,48.3135,46.6516,47.0069,281791.41059914,0
+BRC.US,D,20200617,000000,47.0169,47.7038,46.7684,46.8802,181748.76675373,0
+BRC.US,D,20200618,000000,46.224,47.4257,46.0893,46.319,194032.72036662,0
+BRC.US,D,20200619,000000,46.9,47.2643,45.0678,45.2867,656624.24795861,0
+BRC.US,D,20200622,000000,44.8293,45.5944,44.4839,45.45,147867.11922389,0
+BRC.US,D,20200623,000000,45.9844,45.9844,44.7996,44.8966,158644.75037301,0
+BRC.US,D,20200624,000000,44.371,44.5037,43.2723,43.4911,190866.51339049,0
+BRC.US,D,20200625,000000,43.3772,43.7286,42.3251,43.6752,236654.27107149,0
+BRC.US,D,20200626,000000,43.2535,43.5385,42.032,42.1162,434586.65925173,0
+BRC.US,D,20200629,000000,42.919,44.8867,42.7833,44.6294,391548.87457297,0
+BRC.US,D,20200630,000000,44.2829,44.9808,44.2176,44.7135,176319.54011374,0
+BRC.US,D,20200701,000000,44.6759,44.8966,43.2446,43.3376,143127.91152604,0
+BRC.US,D,20200702,000000,44.371,44.5126,43.5187,43.6365,98429.232058269,0
+BRC.US,D,20200706,000000,44.6947,44.6947,43.4069,43.6167,128900.18566616,0
+BRC.US,D,20200707,000000,43.0328,43.7682,42.9952,43.1773,212968.33534863,0
+BRC.US,D,20200708,000000,42.9486,43.5089,42.0786,42.7091,114401.70566792,0
+BRC.US,D,20200709,000000,42.5329,42.5329,41.4401,41.747,156805.0366195,0
+BRC.US,D,20200710,000000,42.3706,43.3881,42.2271,43.1287,194299.43339843,0
+BRC.US,D,20200713,000000,43.5207,43.8682,42.8596,42.8694,114595.67878197,0
+BRC.US,D,20200714,000000,42.8982,44.0404,42.8596,43.9919,284210.01286489,0
+BRC.US,D,20200715,000000,45.1262,45.8825,44.9421,45.3856,171353.02017288,0
+BRC.US,D,20200716,000000,45.3856,45.6993,44.5779,45.4886,173115.95290208,0
+BRC.US,D,20200717,000000,45.8646,46.9188,45.2876,45.3173,188647.94589859,0
+BRC.US,D,20200720,000000,44.8669,44.9798,44.186,44.5284,134741.6051735,0
+BRC.US,D,20200721,000000,45.0966,45.92,45.0282,45.5568,167019.94368257,0
+BRC.US,D,20200722,000000,45.3173,45.837,45.1362,45.3371,119117.67700314,0
+BRC.US,D,20200723,000000,45.1362,45.8825,45.1362,45.4786,154194.48179297,0
+BRC.US,D,20200724,000000,45.6627,45.8558,44.9798,45.0084,129522.51607372,0
+BRC.US,D,20200727,000000,44.8273,45.7677,44.656,45.0866,237561.49949031,0
+BRC.US,D,20200728,000000,44.6076,45.155,42.9378,43.8296,323679.50046652,0
+BRC.US,D,20200729,000000,44.1166,45.3272,44.1166,45.1916,211319.56387925,0
+BRC.US,D,20200730,000000,44.4621,44.7689,43.7612,44.079,118638.80587784,0
+BRC.US,D,20200731,000000,43.6672,44.1958,43.3208,44.1166,433049.01821226,0
+BRC.US,D,20200803,000000,44.656,45.0678,44.3373,44.9332,295472.57679913,0
+BRC.US,D,20200804,000000,44.8759,44.9887,44.2226,44.7788,148137.87336223,0
+BRC.US,D,20200805,000000,45.3658,45.9012,44.9055,45.4984,314598.12378865,0
+BRC.US,D,20200806,000000,45.3074,45.9102,45.0966,45.3945,102022.78605128,0
+BRC.US,D,20200807,000000,45.0866,47.0257,45.0866,46.9683,142723.80087178,0
+BRC.US,D,20200810,000000,47.0633,48.0888,47.0455,47.1494,137543.10228416,0
+BRC.US,D,20200811,000000,47.7939,48.9361,47.7939,48.167,226269.63753363,0
+BRC.US,D,20200812,000000,48.8668,48.8668,47.9463,48.1769,146609.3248125,0
+BRC.US,D,20200813,000000,47.9661,48.2165,47.582,47.8977,127618.14461551,0
+BRC.US,D,20200814,000000,47.4662,47.8879,47.2752,47.6098,136454.02407093,0
+BRC.US,D,20200817,000000,47.7552,48.0482,47.294,47.7453,125696.59845451,0
+BRC.US,D,20200818,000000,47.6196,47.6196,46.3922,46.5357,162857.60394368,0
+BRC.US,D,20200819,000000,46.5071,46.7762,46.2764,46.3922,132869.56256763,0
+BRC.US,D,20200820,000000,45.8646,46.1032,45.6855,45.929,137715.85958886,0
+BRC.US,D,20200821,000000,45.635,45.827,45.0184,45.4786,148234.85991926,0
+BRC.US,D,20200824,000000,46.0082,46.0082,45.2391,45.6429,106515.48625002,0
+BRC.US,D,20200825,000000,45.9686,46.1221,44.8571,45.2005,97502.808383376,0
+BRC.US,D,20200826,000000,45.0084,45.3035,44.6264,44.952,113106.53102102,0
+BRC.US,D,20200827,000000,45.2876,45.7093,44.7977,45.0866,122910.25549338,0
+BRC.US,D,20200828,000000,46.5457,47.2266,45.8825,46.2388,196987.7795259,0
+BRC.US,D,20200831,000000,45.9389,46.325,44.9986,44.9986,237717.08209219,0
+BRC.US,D,20200901,000000,44.7491,45.249,44.3571,45.2005,151326.30642435,0
+BRC.US,D,20200902,000000,45.1827,46.2962,45.1827,46.028,132179.54362548,0
+BRC.US,D,20200903,000000,46.1992,46.8792,45.2391,45.441,397291.28697001,0
+BRC.US,D,20200904,000000,45.9983,46.6041,45.4034,45.5282,137832.04140196,0
+BRC.US,D,20200908,000000,44.9986,45.441,43.4752,44.2888,338620.48163117,0
+BRC.US,D,20200909,000000,44.3176,44.9332,43.9058,44.5007,191327.19953634,0
+BRC.US,D,20200910,000000,44.7491,44.7491,43.2723,43.3298,170468.01784004,0
+BRC.US,D,20200911,000000,43.8959,44.1067,43.2159,43.5109,190100.72370066,0
+BRC.US,D,20200914,000000,43.9256,44.3769,43.5791,44.0117,199858.98572442,0
+BRC.US,D,20200915,000000,44.2512,44.6759,43.7712,44.2512,227816.37106281,0
+BRC.US,D,20200916,000000,44.8669,44.8669,41.0947,41.5936,567538.05422685,0
+BRC.US,D,20200917,000000,41.0749,41.3233,40.481,40.7206,362816.60705503,0
+BRC.US,D,20200918,000000,41.0749,41.3332,39.5208,40.2504,1160005.6947151,0
+BRC.US,D,20200921,000000,39.3952,39.501,37.4412,38.0817,549821.84314406,0
+BRC.US,D,20200922,000000,37.9273,38.6656,37.4284,37.7055,338880.12272654,0
+BRC.US,D,20200923,000000,37.4947,37.8263,36.497,36.5256,298702.43120331,0
+BRC.US,D,20200924,000000,36.7187,38.0519,36.296,37.6491,429842.4001707,0
+BRC.US,D,20200925,000000,37.1017,37.9451,37.1017,37.4462,264190.37105281,0
+BRC.US,D,20200928,000000,37.8995,38.3687,37.851,37.9935,330544.33020578,0
+BRC.US,D,20200929,000000,38.138,38.2539,37.3512,37.9847,278845.44392958,0
+BRC.US,D,20200930,000000,37.9747,38.6954,37.9273,38.4063,384402.17765237,0
+BRC.US,D,20201001,000000,38.5142,39.1546,38.5142,38.8685,339813.61833788,0
+BRC.US,D,20201002,000000,38.2925,40.1147,38.1302,39.9514,341048.17638665,0
+BRC.US,D,20201005,000000,40.1237,40.8442,40.1237,40.4414,317190.49363573,0
+BRC.US,D,20201006,000000,40.874,41.7371,40.2306,40.6433,315945.83282061,0
+BRC.US,D,20201007,000000,40.9501,41.2778,40.2602,40.4711,284193.84843871,0
+BRC.US,D,20201008,000000,40.8759,41.2768,40.4414,40.9333,184085.536612,0
+BRC.US,D,20201009,000000,41.3867,41.454,40.3929,40.4414,144434.19921594,0
+BRC.US,D,20201012,000000,40.3731,40.6047,40.0178,40.3434,160466.27914709,0
+BRC.US,D,20201013,000000,39.9682,40.3929,39.5159,39.8624,471962.85366429,0
+BRC.US,D,20201014,000000,40.0178,40.3256,39.6119,39.6891,133072.6281714,0
+BRC.US,D,20201015,000000,39.2348,40.4998,39.1012,40.2494,398194.47428228,0
+BRC.US,D,20201016,000000,40.1513,40.8462,39.7565,40.383,208515.03593869,0
+BRC.US,D,20201019,000000,40.5375,40.6047,38.8695,38.927,177776.35902235,0
+BRC.US,D,20201020,000000,39.1774,39.4575,38.6954,38.9844,242248.17280309,0
+BRC.US,D,20201021,000000,38.8597,39.3447,38.7715,39.0626,141435.69816132,0
+BRC.US,D,20201022,000000,38.9933,40.0811,38.9933,39.891,205006.34518307,0
+BRC.US,D,20201023,000000,40.2494,40.7215,40.0267,40.4028,205183.1435943,0
+BRC.US,D,20201026,000000,39.9682,40.1267,39.3516,39.8148,233721.43799819,0
+BRC.US,D,20201027,000000,39.6119,39.8297,38.3965,38.3965,309821.53585529,0
+BRC.US,D,20201028,000000,37.7204,38.0589,36.9018,37.0156,197196.90678948,0
+BRC.US,D,20201029,000000,36.6999,37.267,36.2257,36.8918,237881.75718381,0
+BRC.US,D,20201030,000000,36.8038,37.1819,36.1485,36.389,476880.88032665,0
+BRC.US,D,20201102,000000,36.9493,37.7738,36.7365,37.0354,216476.01582762,0
+BRC.US,D,20201103,000000,37.6719,38.3965,37.6441,38.2905,262661.82250307,0
+BRC.US,D,20201104,000000,37.5383,38.8111,37.2868,38.338,213161.29818604,0
+BRC.US,D,20201105,000000,38.6182,39.314,38.5083,38.8111,164263.9090205,0
+BRC.US,D,20201106,000000,39.0626,39.0626,38.1638,38.4835,142668.23565682,0
+BRC.US,D,20201109,000000,41.358,43.1031,40.7126,40.7404,253014.69090923,0
+BRC.US,D,20201110,000000,41.0303,41.744,40.5997,41.5421,261513.13796834,0
+BRC.US,D,20201111,000000,41.6767,41.7242,40.1751,41.6955,198958.82924206,0
+BRC.US,D,20201112,000000,41.252,41.252,40.2395,40.9531,213169.38039914,0
+BRC.US,D,20201113,000000,41.3965,42.814,41.2471,42.5824,188128.66370787,0
+BRC.US,D,20201116,000000,43.6158,44.762,43.3693,44.6957,371131.18376645,0
+BRC.US,D,20201117,000000,44.176,45.8914,43.779,45.7469,417995.89634105,0
+BRC.US,D,20201118,000000,45.7766,45.7766,44.6096,44.9748,371534.28414407,0
+BRC.US,D,20201119,000000,45.8914,46.0953,43.1625,43.7989,321535.69344567,0
+BRC.US,D,20201120,000000,43.6445,44.5798,43.0357,44.5403,323434.00324406,0
+BRC.US,D,20201123,000000,44.8709,45.2253,43.5079,43.8662,346207.65916492,0
+BRC.US,D,20201124,000000,44.4077,45.1411,43.9444,45.0431,398250.03949724,0
+BRC.US,D,20201125,000000,44.8511,44.8511,43.0456,43.9909,236910.88133695,0
+BRC.US,D,20201127,000000,43.9345,44.3681,42.9704,43.6356,103501.83104587,0
+BRC.US,D,20201130,000000,43.1723,43.1723,41.8401,42.622,314400.10956806,0
+BRC.US,D,20201201,000000,43.1625,43.5673,42.5725,43.2872,255009.98726465,0
+BRC.US,D,20201202,000000,43.2872,43.5425,42.5112,42.8536,192800.18287113,0
+BRC.US,D,20201203,000000,42.921,43.4723,42.4884,43.1327,143071.33603445,0
+BRC.US,D,20201204,000000,43.2208,44.5215,43.1625,44.3879,187185.06533017,0
+BRC.US,D,20201207,000000,44.5027,44.5442,43.7989,43.9246,151748.60205805,0
+BRC.US,D,20201208,000000,43.4326,44.2898,43.2772,44.1463,337554.63978056,0
+BRC.US,D,20201209,000000,44.28,44.7917,43.9632,44.5601,301419.06507658,0
+BRC.US,D,20201210,000000,44.2622,45.343,44.2226,45.1015,249772.71318543,0
+BRC.US,D,20201211,000000,44.669,46.4318,44.669,46.2596,413254.66808994,0
+BRC.US,D,20201214,000000,46.5773,46.7951,45.4856,45.545,281889.4074328,0
+BRC.US,D,20201215,000000,45.8637,46.9633,45.0916,46.7318,331813.23766015,0
+BRC.US,D,20201216,000000,46.8565,47.59,46.6724,47.0119,346905.76032016,0
+BRC.US,D,20201217,000000,47.0881,47.0881,46.2051,47.0415,552767.80981362,0
+BRC.US,D,20201218,000000,47.0881,48.6025,47.0881,47.4741,1175610.4276293,0
+BRC.US,D,20201221,000000,46.3744,46.8565,45.8726,46.5289,296474.7712217,0
+BRC.US,D,20201222,000000,46.4605,46.6922,45.92,46.5289,773573.87130164,0
+BRC.US,D,20201223,000000,46.8753,47.4741,46.6872,47.4069,917043.25633053,0
+BRC.US,D,20201224,000000,47.3871,47.9868,47.1455,47.9473,86278.634961287,0
+BRC.US,D,20201228,000000,48.2857,49.0846,47.9175,48.8926,173596.84458065,0
+BRC.US,D,20201229,000000,49.046,49.529,48.6807,49.4706,242695.72535269,0
+BRC.US,D,20201230,000000,49.6448,50.3397,49.2212,50.2228,255288.82361609,0
+BRC.US,D,20201231,000000,49.9923,51.1602,49.4904,50.9573,223921.75463237,0
+BRC.US,D,20210104,000000,51.1504,51.468,48.8292,49.7606,213281.52110569,0
+BRC.US,D,20210105,000000,49.828,51.4196,49.828,50.8317,253569.3327822,0
+BRC.US,D,20210106,000000,51.5264,52.7707,50.5614,51.9512,402986.21636517,0
+BRC.US,D,20210107,000000,52.1155,52.1155,50.9435,51.97,150127.10805783,0
+BRC.US,D,20210108,000000,52.1055,52.4935,51.6403,52.454,227766.86750766,0
+BRC.US,D,20210111,000000,51.767,52.5509,51.7472,52.0184,154801.658051,0
+BRC.US,D,20210112,000000,52.1441,52.5905,51.6987,52.0471,158577.06183842,0
+BRC.US,D,20210113,000000,52.0471,52.1055,51.0009,51.3503,230496.63497719,0
+BRC.US,D,20210114,000000,51.6215,51.9748,50.8653,50.9722,175207.22553788,0
+BRC.US,D,20210115,000000,50.4683,50.4683,49.2964,49.5092,272198.83394362,0
+BRC.US,D,20210119,000000,49.916,50.0517,49.335,49.3548,240289.24640657,0
+BRC.US,D,20210120,000000,49.3251,49.8962,48.6569,49.0351,403049.86379322,0
+BRC.US,D,20210121,000000,49.0628,49.3548,48.0938,48.3175,272433.21812309,0
+BRC.US,D,20210122,000000,47.8057,49.1855,47.7859,48.3957,464202.91882585,0
+BRC.US,D,20210125,000000,48.0284,49.3845,47.291,47.7374,294771.44481399,0
+BRC.US,D,20210126,000000,48.0384,48.0384,46.803,46.9713,214526.18192081,0
+BRC.US,D,20210127,000000,45.9438,46.2646,44.8313,45.6637,331355.5823442,0
+BRC.US,D,20210128,000000,46.1665,46.9811,45.8597,46.0626,402411.36895949,0
+BRC.US,D,20210129,000000,45.8003,45.8548,44.0939,44.472,748778.65183285,0
+BRC.US,D,20210201,000000,44.6759,44.7719,43.5119,44.3957,363370.23865137,0
+BRC.US,D,20210202,000000,44.7917,45.0638,44.0761,44.9461,303493.16300957,0
+BRC.US,D,20210203,000000,44.7036,45.054,44.2592,44.8115,256671.89233029,0
+BRC.US,D,20210204,000000,44.8709,45.6539,44.6184,45.2272,210660.86351281,0
+BRC.US,D,20210205,000000,45.6073,47.2336,45.2687,47.0406,314022.26610632,0
+BRC.US,D,20210208,000000,47.291,49.0153,46.8981,49.0153,307744.40709239,0
+BRC.US,D,20210209,000000,49.1617,49.5577,48.1927,49.2667,191876.79002613,0
+BRC.US,D,20210210,000000,49.5775,49.5775,48.3957,48.6283,149936.16577369,0
+BRC.US,D,20210211,000000,48.7827,49.6537,48.3759,49.6171,248995.81045262,0
+BRC.US,D,20210212,000000,49.5479,50.1882,49.3845,49.5973,152386.08661515,0
+BRC.US,D,20210216,000000,49.8487,50.6524,49.4805,49.8774,138395.77576465,0
+BRC.US,D,20210217,000000,49.3944,50.2456,49.2667,49.9259,428237.07059665,0
+BRC.US,D,20210218,000000,49.4043,50.8851,48.6471,49.9843,186961.7941937,0
+BRC.US,D,20210219,000000,50.0517,50.4109,49.2143,49.4508,239645.70018965,0
+BRC.US,D,20210222,000000,49.2766,50.2654,48.8946,50.1982,230538.05631925,0
+BRC.US,D,20210223,000000,50.3229,51.38,49.8873,51.078,288171.30755327,0
+BRC.US,D,20210224,000000,51.1474,52.3084,51.1078,52.1253,210811.39473152,0
+BRC.US,D,20210225,000000,51.9314,52.4352,51.5443,51.8343,228705.41450218,0
+BRC.US,D,20210226,000000,51.8442,52.348,50.692,50.7683,301413.00341676,0
+BRC.US,D,20210301,000000,51.476,52.0957,51.2048,51.97,158763.96301602,0
+BRC.US,D,20210302,000000,51.7472,52.2035,51.4265,51.8927,151104.04556451,0
+BRC.US,D,20210303,000000,52.0273,53.4041,51.7908,52.9963,223305.48588462,0
+BRC.US,D,20210304,000000,53.0746,54.2367,51.5443,51.7275,367193.12544067,0
+BRC.US,D,20210305,000000,52.4154,52.9587,51.7769,52.842,237130.11136688,0
+BRC.US,D,20210308,000000,53.1429,54.4792,52.6331,54.2069,196230.07204916,0
+BRC.US,D,20210309,000000,54.5088,54.7503,53.0201,53.0944,176211.44051373,0
+BRC.US,D,20210310,000000,53.1528,54.8276,52.9004,54.2763,248089.59231044,0
+BRC.US,D,20210311,000000,54.5188,54.6246,53.4279,54.6147,158110.31403275,0
+BRC.US,D,20210312,000000,54.7019,56.0391,54.7019,55.8926,191849.51255698,0
+BRC.US,D,20210315,000000,55.8253,55.952,54.6425,55.1175,126860.43713878,0
+BRC.US,D,20210316,000000,54.7503,54.7503,53.2973,53.3557,170405.38068864,0
+BRC.US,D,20210317,000000,53.5794,54.1406,53.0399,54.0812,158583.12349824,0
+BRC.US,D,20210318,000000,54.0238,55.0018,53.7427,54.0238,150023.04956436,0
+BRC.US,D,20210319,000000,54.0436,54.2861,52.9389,53.4131,744548.62355938,0
+BRC.US,D,20210322,000000,53.3369,53.3943,52.445,52.8122,113861.20766785,0
+BRC.US,D,20210323,000000,52.0768,52.4252,51.3553,51.7373,142695.51312598,0
+BRC.US,D,20210324,000000,52.0471,53.1814,51.3404,51.3503,231916.07365029,0
+BRC.US,D,20210325,000000,51.2622,52.6281,51.0197,52.3282,154724.87702669,0
+BRC.US,D,20210326,000000,52.6193,53.6833,52.3678,53.6744,114159.23927537,0
+BRC.US,D,20210329,000000,53.422,54.5188,52.6381,52.6579,288604.71622997,0
+BRC.US,D,20210330,000000,52.4935,53.2973,52.0669,52.348,313613.10406889,0
+BRC.US,D,20210331,000000,52.2698,53.8585,51.7472,51.7769,399830.11215541,0
+BRC.US,D,20210401,000000,51.863,53.4705,51.38,53.4606,170389.21626246,0
+BRC.US,D,20210405,000000,53.8497,54.0724,53.0053,53.7724,149900.80609145,0
+BRC.US,D,20210406,000000,53.713,54.5613,53.6646,54.0436,120979.61684265,0
+BRC.US,D,20210407,000000,54.0536,54.3099,52.7162,52.9865,129334.60461949,0
+BRC.US,D,20210408,000000,52.9004,53.2488,52.5104,53.0944,119933.98052475,0
+BRC.US,D,20210409,000000,53.1538,53.9397,52.5589,53.4923,94862.955534418,0
+BRC.US,D,20210412,000000,53.5418,53.9109,53.3082,53.8337,71502.328888245,0
+BRC.US,D,20210413,000000,53.5814,53.5814,52.8162,53.0449,496995.48814247,0
+BRC.US,D,20210414,000000,52.9765,53.6863,52.9765,53.1538,274328.49709158,0
+BRC.US,D,20210415,000000,53.7259,54.0278,53.1914,53.716,88487.09968682,0
+BRC.US,D,20210416,000000,54.2613,54.2713,53.2983,53.522,106563.97952854,0
+BRC.US,D,20210419,000000,53.1914,53.7358,52.8212,53.7061,130822.74210381,0
+BRC.US,D,20210420,000000,53.5814,53.9109,52.9389,53.4437,181024.39840597,0
+BRC.US,D,20210421,000000,53.6002,54.4158,53.5517,54.0179,87474.802497898,0
+BRC.US,D,20210422,000000,54.2713,54.9424,53.61,53.7853,163129.36835867,0
+BRC.US,D,20210423,000000,54.2416,54.8107,53.9595,54.1545,169862.86213529,0
+BRC.US,D,20210426,000000,54.3099,55.1077,53.9298,53.9298,133249.42658264,0
+BRC.US,D,20210427,000000,54.0772,54.495,53.5418,53.5418,127302.93830519,0
+BRC.US,D,20210428,000000,53.5616,54.2999,53.2092,53.4725,108300.64506522,0
+BRC.US,D,20210429,000000,53.7259,54.1921,53.5912,53.7754,120134.01529861,0
+BRC.US,D,20210430,000000,53.4923,54.0912,52.6866,53.0746,401827.42906408,0
+BRC.US,D,20210503,000000,53.522,54.4554,53.1241,54.0674,237828.21252212,0
+BRC.US,D,20210504,000000,53.8921,54.4455,53.6674,54.008,154967.34341924,0
+BRC.US,D,20210505,000000,54.0574,54.1921,53.4725,53.4725,115257.40997832,0
+BRC.US,D,20210506,000000,53.7259,54.003,53.0349,53.9209,202969.62748559,0
+BRC.US,D,20210507,000000,53.6002,54.2713,53.6002,54.2218,97688.699284336,0
+BRC.US,D,20210510,000000,54.2613,55.2829,53.8921,53.9397,148333.86702956,0
+BRC.US,D,20210511,000000,53.2884,53.4824,52.735,53.134,100626.58374081,0
+BRC.US,D,20210512,000000,52.9004,53.2586,51.967,52.0234,194865.1883144,0
+BRC.US,D,20210513,000000,52.1411,54.2317,52.1411,53.9595,146988.17855086,0
+BRC.US,D,20210514,000000,54.7087,54.8355,53.8239,54.6019,139347.45635543,0
+BRC.US,D,20210517,000000,54.6217,55.2829,53.8535,54.6395,91000.667956322,0
+BRC.US,D,20210518,000000,54.592,54.592,53.4527,53.522,112023.51446759,0
+BRC.US,D,20210519,000000,53.0547,53.4625,52.2085,53.4527,103024.98047385,0
+BRC.US,D,20210520,000000,54.5148,54.5148,52.8212,54.096,298872.1576781,0
+BRC.US,D,20210521,000000,55.2136,55.661,54.3792,54.6791,196835.22775392,0
+BRC.US,D,20210524,000000,54.5336,55.0394,54.3099,54.9126,144115.96207571,0
+BRC.US,D,20210525,000000,55.1759,55.1759,54.1832,54.5148,137363.27304302,0
+BRC.US,D,20210526,000000,54.5434,55.4274,54.4356,55.1077,143145.08622885,0
+BRC.US,D,20210527,000000,55.6709,56.5192,55.5659,55.6709,281501.4612047,0
+BRC.US,D,20210528,000000,55.9342,56.3618,54.9622,55.661,88576.004030758,0
+BRC.US,D,20210601,000000,55.8847,57.3546,55.5461,56.9844,258273.1807978,0
+BRC.US,D,20210602,000000,56.828,56.828,55.9045,56.1579,177060.07288767,0
+BRC.US,D,20210603,000000,55.8748,55.9827,55.3422,55.8946,136908.64855697,0
+BRC.US,D,20210604,000000,56.0025,56.1668,55.6511,56.148,79997.745117439,0
+BRC.US,D,20210607,000000,56.2262,56.5093,55.8461,56.4004,128251.58806607,0
+BRC.US,D,20210608,000000,57.5575,58.9878,57.2863,58.9591,249156.44443768,0
+BRC.US,D,20210609,000000,59.1353,60.0687,58.4335,58.872,144870.63872254,0
+BRC.US,D,20210610,000000,59.3768,59.3966,57.5674,57.6753,188324.65737519,0
+BRC.US,D,20210611,000000,57.9663,58.5691,57.6456,57.8891,152530.55617405,0
+BRC.US,D,20210614,000000,57.9762,58.1999,57.1794,57.899,161123.9692369,0
+BRC.US,D,20210615,000000,57.9188,58.2494,57.2764,58.1514,161963.50912113,0
+BRC.US,D,20210616,000000,57.7723,57.801,56.3707,56.7894,226190.83595604,0
+BRC.US,D,20210617,000000,57.3546,57.7911,54.2613,54.9424,277230.01158917,0
+BRC.US,D,20210618,000000,53.9397,54.202,53.0449,53.5418,416570.39600815,0
+BRC.US,D,20210621,000000,54.2999,55.36,53.6962,55.1561,157986.05000657,0
+BRC.US,D,20210622,000000,54.8731,55.6224,54.3881,55.1363,125732.96841339,0
+BRC.US,D,20210623,000000,55.1166,55.1799,54.396,54.7771,122398.0452391,0
+BRC.US,D,20210624,000000,54.8256,55.6907,54.4158,55.5749,85629.027084562,0
+BRC.US,D,20210625,000000,55.6125,56.4201,55.2235,56.4201,1645880.0576522,0
+BRC.US,D,20210628,000000,56.4103,56.4103,53.9694,54.6395,461870.19007414,0
+BRC.US,D,20210629,000000,54.6316,55.0295,54.3495,54.4356,110841.49080388,0
+BRC.US,D,20210630,000000,54.2218,54.883,53.9793,54.5048,124490.32815154,0
+BRC.US,D,20210701,000000,54.5633,54.883,54.1733,54.3693,163974.96990272,0
+BRC.US,D,20210702,000000,54.3594,54.3594,53.7061,53.9694,124454.96846929,0
+BRC.US,D,20210706,000000,54.2317,54.2317,52.4817,53.2586,146716.41413588,0
+BRC.US,D,20210707,000000,53.0053,53.7942,52.9103,53.2983,180104.03639089,0
+BRC.US,D,20210708,000000,52.4787,53.0835,52.0679,52.3807,144635.24426643,0
+BRC.US,D,20210709,000000,53.0736,53.9139,52.747,53.1626,109725.13512149,0
+BRC.US,D,20210712,000000,52.5559,53.4735,52.3906,53.3082,83970.152848823,0
+BRC.US,D,20210713,000000,52.9083,53.3577,52.3015,52.3412,316448.95058517,0
+BRC.US,D,20210714,000000,52.644,53.2002,51.9709,52.2342,143154.17871857,0
+BRC.US,D,20210715,000000,51.7947,52.5856,51.7561,52.2728,128514.25999134,0
+BRC.US,D,20210716,000000,52.7509,52.8588,51.4047,51.5799,188697.44945374,0
+BRC.US,D,20210719,000000,50.8465,51.7067,50.691,51.2275,232319.17402791,0
+BRC.US,D,20210720,000000,51.5602,53.0439,51.5602,52.2926,385563.99578337,0
+BRC.US,D,20210721,000000,52.6935,53.5329,52.5757,52.8588,221773.90650498,0
+BRC.US,D,20210722,000000,52.5262,52.8192,51.3948,51.5116,139995.04367889,0
+BRC.US,D,20210723,000000,51.6571,53.0637,51.2573,52.9577,219662.42833646,0
+BRC.US,D,20210726,000000,53.2884,53.708,52.9132,53.0736,193378.06110671,0
+BRC.US,D,20210727,000000,52.5559,53.0241,51.9314,52.3906,199836.75963844,0
+BRC.US,D,20210728,000000,52.7994,52.9182,51.9709,52.6836,153646.91185644,0
+BRC.US,D,20210729,000000,53.0538,53.3082,52.8489,52.9677,148076.24648746,0
+BRC.US,D,20210730,000000,52.9182,53.7961,52.8638,53.3963,886500.57308151,0
+BRC.US,D,20210802,000000,53.7773,54.7919,53.0785,53.4833,185708.04088885,0
+BRC.US,D,20210803,000000,53.5912,54.4504,53.0389,54.1386,249474.68157791,0
+BRC.US,D,20210804,000000,53.5626,53.8159,52.644,52.742,136469.17822046,0
+BRC.US,D,20210805,000000,53.1132,53.4833,52.2926,52.4688,129971.07889995,0
+BRC.US,D,20210806,000000,53.1429,53.7378,52.5173,52.5361,171741.9766776,0
+BRC.US,D,20210809,000000,52.5658,52.5658,51.8234,51.9314,115890.85342887,0
+BRC.US,D,20210810,000000,51.8432,52.254,51.3553,51.961,124255.94397207,0
+BRC.US,D,20210811,000000,52.1956,52.361,51.7265,52.2144,129998.35636911,0
+BRC.US,D,20210812,000000,52.2926,53.0835,51.6967,52.0095,105198.08551713,0
+BRC.US,D,20210813,000000,52.3906,53.1231,52.1956,53.0043,156331.21687737,0
+BRC.US,D,20210816,000000,52.9083,53.718,52.7232,52.8984,116641.48896916,0
+BRC.US,D,20210817,000000,52.4193,52.9677,51.7363,52.0481,141691.29815014,0
+BRC.US,D,20210818,000000,51.9907,52.4688,51.0226,51.0524,95111.483586788,0
+BRC.US,D,20210819,000000,50.4763,51.091,50.0764,50.2516,137082.4161383,0
+BRC.US,D,20210820,000000,50.1635,50.994,50.1635,50.984,146722.47579569,0
+BRC.US,D,20210823,000000,51.1108,51.3553,50.701,51.3255,76445.612466489,0
+BRC.US,D,20210824,000000,51.5799,51.862,51.2771,51.3849,80659.476313791,0
+BRC.US,D,20210825,000000,51.5602,51.6671,51.2038,51.2969,88021.362157786,0
+BRC.US,D,20210826,000000,51.2573,51.4097,50.506,50.5248,94908.417983023,0
+BRC.US,D,20210827,000000,50.8465,52.0867,50.8465,51.8234,167325.04722653,0
+BRC.US,D,20210830,000000,52.0867,52.1807,51.3849,51.5799,84452.054804028,0
+BRC.US,D,20210831,000000,51.7165,52.2827,51.5216,52.0778,117802.29682353,0
+BRC.US,D,20210901,000000,52.4005,52.7034,51.3948,52.2827,124682.28071231,0
+BRC.US,D,20210902,000000,55.0166,55.0661,50.984,51.2087,199131.58654675,0
+BRC.US,D,20210903,000000,50.7989,51.2087,49.7932,50.603,179193.77714217,0
+BRC.US,D,20210907,000000,50.4763,50.6218,49.5983,50.0853,336644.38053184,0
+BRC.US,D,20210908,000000,49.9883,49.9883,49.2261,49.7438,174561.65876771,0
+BRC.US,D,20210909,000000,49.8705,50.603,49.3736,49.3835,195142.00411257,0
+BRC.US,D,20210910,000000,49.8131,50.203,49.0796,49.1589,173497.83747037,0
+BRC.US,D,20210913,000000,49.4696,49.9586,49.04,49.724,129443.71449614,0
+BRC.US,D,20210914,000000,49.7537,49.7537,48.1324,48.3571,225638.21463634,0
+BRC.US,D,20210915,000000,48.5422,49.0598,48.3075,48.9044,109224.03791021,0
+BRC.US,D,20210916,000000,48.9242,49.0311,48.2017,48.5718,147456.94690981,0
+BRC.US,D,20210917,000000,48.6401,48.6995,47.6256,48.1917,702431.20089569,0
+BRC.US,D,20210920,000000,47.3613,48.3373,47.1366,48.172,201790.63465179,0
+BRC.US,D,20210921,000000,48.4362,48.8262,48.0156,48.1324,300537.09357365,0
+BRC.US,D,20210922,000000,48.552,49.5687,48.2789,49.0499,170482.16171295,0
+BRC.US,D,20210923,000000,49.1875,50.3298,48.9144,49.6646,166819.9089087,0
+BRC.US,D,20210924,000000,49.4597,50.0665,49.4597,49.6844,159667.15032829,0
+BRC.US,D,20210927,000000,49.8418,50.7891,49.7339,50.1635,391552.91567951,0
+BRC.US,D,20210928,000000,50.2516,50.2516,49.4172,49.5587,200855.11848718,0
+BRC.US,D,20210929,000000,49.5983,50.6416,49.3043,50.31,132984.7341041,0
+BRC.US,D,20210930,000000,50.5446,50.7791,49.5092,49.5092,172927.03117122,0
+BRC.US,D,20211001,000000,49.6458,50.1051,48.845,49.5488,194721.72903213,0
+BRC.US,D,20211004,000000,49.6844,49.8903,49.1391,49.5884,143510.80637096,0
+BRC.US,D,20211005,000000,49.6844,50.4179,49.4132,50.3595,150381.69777002,0
+BRC.US,D,20211006,000000,49.8903,50.1734,49.3538,49.9685,121773.69427827,0
+BRC.US,D,20211007,000000,50.219,51.1206,50.219,50.5723,159372.14955069,0
+BRC.US,D,20211008,000000,50.5525,50.5525,49.7329,49.827,62853.350610431,0
+BRC.US,D,20211011,000000,49.7082,49.9833,49.6211,49.6211,52021.164522974,0
+BRC.US,D,20211012,000000,49.5419,49.8853,49.3756,49.6111,280609.38693542,0
+BRC.US,D,20211013,000000,49.5419,49.6161,49.1935,49.4429,190871.56477367,0
+BRC.US,D,20211014,000000,49.6884,50.307,49.6498,50.1397,114226.92780995,0
+BRC.US,D,20211015,000000,50.7287,50.994,49.7774,49.8072,128246.53668289,0
+BRC.US,D,20211018,000000,49.5715,50.0813,49.1885,49.718,129776.09550927,0
+BRC.US,D,20211019,000000,49.9537,50.0813,49.5319,49.9041,96720.854267381,0
+BRC.US,D,20211020,000000,49.8754,50.5277,49.8072,50.0131,125548.08778907,0
+BRC.US,D,20211021,000000,50.1209,50.7485,49.817,50.3565,129844.79432049,0
+BRC.US,D,20211022,000000,50.2773,51.086,50.2773,50.3268,100363.91181554,0
+BRC.US,D,20211025,000000,50.2476,50.8603,50.0517,50.6297,194105.46028438,0
+BRC.US,D,20211026,000000,50.8177,51.0138,50.1892,50.219,136380.27387652,0
+BRC.US,D,20211027,000000,50.0715,50.0715,49.433,49.5221,112085.14134237,0
+BRC.US,D,20211028,000000,49.6111,50.7584,49.6111,50.699,118891.37503676,0
+BRC.US,D,20211029,000000,49.9141,51.2187,49.8556,51.091,380867.21970422,0
+BRC.US,D,20211101,000000,51.2483,52.4846,51.0959,52.1511,165139.81886362,0
+BRC.US,D,20211102,000000,52.1709,52.5629,51.7591,52.4154,90457.139126341,0
+BRC.US,D,20211103,000000,52.3866,53.7397,52.2392,53.3873,102779.48325138,0
+BRC.US,D,20211104,000000,53.6022,53.9258,52.7202,53.0033,174228.26747794,0
+BRC.US,D,20211105,000000,53.6616,54.7207,53.229,54.5544,115930.25421767,0
+BRC.US,D,20211108,000000,54.8187,54.877,54.1901,54.5346,108288.52174559,0
+BRC.US,D,20211109,000000,54.6029,54.6029,53.8377,54.0536,205051.80763168,0
+BRC.US,D,20211110,000000,54.1228,54.3871,53.6714,53.7694,92061.458423756,0
+BRC.US,D,20211111,000000,54.0238,54.2,53.3873,53.71,79546.151461303,0
+BRC.US,D,20211112,000000,53.9753,53.9753,53.3032,53.5536,83705.460370281,0
+BRC.US,D,20211115,000000,53.9169,53.9852,52.5529,53.4843,248239.11325251,0
+BRC.US,D,20211116,000000,53.3082,53.7397,52.9558,53.1914,116521.26604952,0
+BRC.US,D,20211117,000000,53.1518,53.1518,52.0422,52.6509,155603.8176997,0
+BRC.US,D,20211118,000000,52.3817,52.3817,48.0602,49.0123,379486.17154328,0
+BRC.US,D,20211119,000000,48.7173,49.6448,48.4392,49.3261,157575.87769249,0
+BRC.US,D,20211122,000000,49.4528,50.2576,49.237,49.3656,201518.8702368,0
+BRC.US,D,20211123,000000,49.5517,50.5129,49.4825,50.4733,130366.09706448,0
+BRC.US,D,20211124,000000,50.1209,50.2476,49.6211,49.8853,60601.443989564,0
+BRC.US,D,20211126,000000,48.5214,49.4053,48.5214,49.3854,193690.23658713,0
+BRC.US,D,20211129,000000,49.9735,49.9735,49.0658,49.6498,221233.40850491,0
+BRC.US,D,20211130,000000,49.0608,49.7478,48.6391,49.2865,358572.43490867,0
+BRC.US,D,20211201,000000,50.3852,50.9791,49.6013,49.6983,307755.52013538,0
+BRC.US,D,20211202,000000,50.1694,51.5918,49.6587,51.2483,258570.20212868,0
+BRC.US,D,20211203,000000,51.5522,51.8165,50.9742,51.4443,154153.06045091,0
+BRC.US,D,20211206,000000,51.9946,53.1814,51.9946,52.2778,200808.64576194,0
+BRC.US,D,20211207,000000,52.7202,53.4943,51.8076,51.9452,191671.70386911,0
+BRC.US,D,20211208,000000,51.9748,52.2679,51.6255,52.1015,142709.65699888,0
+BRC.US,D,20211209,000000,51.6601,51.9848,51.4344,51.4938,105928.51552471,0
+BRC.US,D,20211210,000000,51.6304,51.9452,51.5038,51.7878,191773.7418093,0
+BRC.US,D,20211213,000000,51.4443,51.6898,50.9395,51.3859,270760.20001446,0
+BRC.US,D,20211214,000000,51.4542,52.0471,50.8653,51.2781,286493.23806146,0
+BRC.US,D,20211215,000000,51.2781,52.1015,50.7782,51.955,272277.6355212,0
+BRC.US,D,20211216,000000,52.347,52.4807,51.769,52.0046,257168.94843503,0
+BRC.US,D,20211217,000000,51.7789,52.3966,51.4938,51.572,594334.63171087,0
+BRC.US,D,20211220,000000,51.1504,51.474,50.1209,51.2483,247193.47693461,0
+BRC.US,D,20211221,000000,51.4146,52.2293,51.4146,51.955,173504.90940681,0
+BRC.US,D,20211222,000000,52.1015,52.7836,51.7977,52.6905,190751.34185402,0
+BRC.US,D,20211223,000000,52.9845,53.2933,52.5727,52.7688,272545.35882965,0
+BRC.US,D,20211227,000000,52.8172,53.3379,52.4549,53.2488,89541.828494441,0
+BRC.US,D,20211228,000000,53.1221,53.8327,53.1221,53.612,78753.084302317,0
+BRC.US,D,20211229,000000,53.7694,54.1228,53.3478,53.9555,84339.91409747,0
+BRC.US,D,20211230,000000,54.1901,54.3861,53.0033,53.132,101395.40426054,0
+BRC.US,D,20211231,000000,53.1419,53.3478,52.6608,52.8667,108655.25216433,0
+BRC.US,D,20220103,000000,53.1716,53.4943,52.6213,53.2686,148974.38241656,0
+BRC.US,D,20220104,000000,53.4943,53.7397,53.1766,53.328,88844.737615842,0
+BRC.US,D,20220105,000000,53.3873,53.9941,52.6361,52.7103,248140.10614222,0
+BRC.US,D,20220106,000000,52.6707,53.5536,52.5331,53.328,119520.77738076,0
+BRC.US,D,20220107,000000,53.1756,53.3527,52.6232,52.6826,186169.73731134,0
+BRC.US,D,20220110,000000,52.5054,52.8054,52.0521,52.2095,126803.86164718,0
+BRC.US,D,20220111,000000,52.3084,52.4312,51.481,52.3084,108862.35887464,0
+BRC.US,D,20220112,000000,52.4064,52.6034,51.6096,52.1115,500682.99786259,0
+BRC.US,D,20220113,000000,52.358,52.8647,52.2886,52.7321,278665.61468842,0
+BRC.US,D,20220114,000000,52.348,53.3923,52.2986,53.0073,156148.35680632,0
+BRC.US,D,20220118,000000,52.6331,52.7766,52.2005,52.4164,121609.01918666,0
+BRC.US,D,20220119,000000,52.5351,52.6727,51.7472,51.9145,148721.81325764,0
+BRC.US,D,20220120,000000,51.767,52.0719,50.9544,51.1365,165645.96745808,0
+BRC.US,D,20220121,000000,51.0375,52.1609,51.0226,51.4314,338987.21204992,0
+BRC.US,D,20220124,000000,50.8603,52.5549,50.5752,52.3876,337509.17733196,0
+BRC.US,D,20220125,000000,51.7472,52.1561,50.6634,51.4512,591000.71881322,0
+BRC.US,D,20220126,000000,51.9046,52.259,50.0823,50.7228,367801.31197534,0
+BRC.US,D,20220127,000000,49.8072,51.5799,49.8072,50.595,252997.51620643,0
+BRC.US,D,20220128,000000,50.5456,51.57,50.2298,51.4908,260908.99254021,0
+BRC.US,D,20220131,000000,51.0969,51.383,50.6634,51.1365,432196.34473177,0
+BRC.US,D,20220201,000000,51.1464,51.6284,50.3585,50.6534,194372.1733162,0
+BRC.US,D,20220202,000000,50.3486,50.5703,49.9943,50.2991,222314.40450505,0
+BRC.US,D,20220203,000000,50.1813,50.5654,49.9349,50.0823,159614.61594324,0
+BRC.US,D,20220204,000000,49.6389,50.0823,48.4283,48.7629,229919.76701823,0
+BRC.US,D,20220207,000000,48.5857,48.7876,48.0532,48.4868,292760.99430904,0
+BRC.US,D,20220208,000000,48.4472,49.4716,48.4472,49.3241,176689.30136239,0
+BRC.US,D,20220209,000000,49.4815,50.0823,48.6154,48.7926,172872.47623289,0
+BRC.US,D,20220210,000000,48.162,48.7035,47.6404,47.9255,285889.09263333,0
+BRC.US,D,20220211,000000,48.1522,48.6352,47.7087,48.2699,185207.9539542,0
+BRC.US,D,20220214,000000,48.4184,48.8609,48.1126,48.5659,185929.29147206,0
+BRC.US,D,20220215,000000,48.6936,49.6389,48.2066,48.2997,155550.27303801,0
+BRC.US,D,20220216,000000,48.2799,49.5013,48.0244,49.4914,358809.84991804,0
+BRC.US,D,20220217,000000,49.1469,49.344,47.8275,48.1522,273330.34377555,0
+BRC.US,D,20220218,000000,46.3298,47.0881,45.6212,45.8478,388079.58460614,0
+BRC.US,D,20220222,000000,45.8578,45.9062,44.6264,45.0104,328198.4678578,0
+BRC.US,D,20220223,000000,45.2173,45.8666,44.9411,44.9708,229275.21052469,0
+BRC.US,D,20220224,000000,44.3701,45.0104,43.8969,44.8135,256567.83383682,0
+BRC.US,D,20220225,000000,44.9708,46.0052,44.8817,45.7983,214303.92106097,0
+BRC.US,D,20220228,000000,45.1777,45.6509,44.6848,45.3846,196599.83329781,0
+BRC.US,D,20220301,000000,45.0886,45.6697,43.9563,44.2908,256114.21962741,0
+BRC.US,D,20220302,000000,44.3403,45.444,44.3403,45.1381,185138.24486634,0
+BRC.US,D,20220303,000000,45.3945,45.8181,45.0402,45.7489,182070.03472387,0
+BRC.US,D,20220304,000000,45.0986,45.6409,44.9808,45.4727,136644.96635506,0
+BRC.US,D,20220307,000000,45.4638,45.4638,44.666,44.7046,233943.69885804,0
+BRC.US,D,20220308,000000,44.6264,44.8233,43.0506,43.0901,236416.85606211,0
+BRC.US,D,20220309,000000,43.7692,43.9365,43.2674,43.3258,143753.27276351,0
+BRC.US,D,20220310,000000,42.7349,42.8437,41.4995,42.1637,209088.87306774,0
+BRC.US,D,20220311,000000,42.134,42.4498,41.1006,41.2481,170237.67476712,0
+BRC.US,D,20220314,000000,41.553,42.0756,41.066,42.0261,269599.39216009,0
+BRC.US,D,20220315,000000,42.5082,43.203,42.3112,43.0209,293815.72311666,0
+BRC.US,D,20220316,000000,43.2476,44.8233,43.2476,44.7739,284169.60179946,0
+BRC.US,D,20220317,000000,44.5175,45.734,44.4393,45.1678,243658.51898647,0
+BRC.US,D,20220318,000000,45.2757,45.8578,44.6362,45.8578,467746.96926372,0
+BRC.US,D,20220321,000000,45.7785,46.32,45.1282,45.4539,189978.48022775,0
+BRC.US,D,20220322,000000,45.8666,46.1527,45.2173,45.6795,176626.66421098,0
+BRC.US,D,20220323,000000,45.4242,45.838,45.05,45.06,266337.20890357,0
+BRC.US,D,20220324,000000,45.0788,45.5915,44.4393,45.4341,158464.92113187,0
+BRC.US,D,20220325,000000,45.6509,46.221,45.2074,46.0448,176597.36618855,0
+BRC.US,D,20220328,000000,45.8578,46.4853,45.6747,46.1131,294309.7483915,0
+BRC.US,D,20220329,000000,46.7734,47.2554,46.2804,46.803,179788.83008057,0
+BRC.US,D,20220330,000000,46.6942,47.2851,46.4774,46.6061,189607.70870246,0
+BRC.US,D,20220331,000000,46.419,46.6555,45.4826,45.5717,269784.27278441,0
+BRC.US,D,20220401,000000,45.6607,46.6743,45.3054,45.7983,606804.47622472,0
+BRC.US,D,20220404,000000,45.8864,46.0052,44.9511,45.0402,205617.56254764,0
+BRC.US,D,20220405,000000,44.8135,45.2757,44.4393,44.4878,212409.65236912,0
+BRC.US,D,20220406,000000,44.1334,44.9115,43.6217,44.5769,349353.66060834,0
+BRC.US,D,20220407,000000,44.671,45.4529,44.4729,45.1262,525807.56751462,0
+BRC.US,D,20220408,000000,45.1857,45.8488,45.0668,45.4628,299134.82960337,0
+BRC.US,D,20220411,000000,45.1857,45.7983,44.5818,44.6908,333454.93719309,0
+BRC.US,D,20220412,000000,45.0668,45.6607,44.6808,44.76,375829.98039887,0
+BRC.US,D,20220413,000000,44.8293,45.4133,44.7204,45.0866,213827.07048894,0
+BRC.US,D,20220414,000000,45.2747,45.5519,44.3641,44.4631,290583.84815921,0
+BRC.US,D,20220418,000000,44.4729,44.859,44.1067,44.176,263570.06119852,0
+BRC.US,D,20220419,000000,44.2651,45.2649,44.2651,45.1362,400091.77380404,0
+BRC.US,D,20220420,000000,45.6509,46.225,45.5717,45.6311,183938.03622319,0
+BRC.US,D,20220421,000000,46.1457,46.4032,45.3935,45.6311,238498.02593156,0
+BRC.US,D,20220422,000000,45.4727,46.0072,45.3045,45.4133,233042.53209904,0
+BRC.US,D,20220425,000000,45.3242,46.1359,44.572,46.0963,315043.65578498,0
+BRC.US,D,20220426,000000,45.6707,46.2448,45.2945,45.3045,255513.1050292,0
+BRC.US,D,20220427,000000,45.1164,45.6162,44.5818,44.7699,273661.71451204,0
+BRC.US,D,20220428,000000,45.0866,45.5816,44.2552,45.3935,288235.96525796,0
+BRC.US,D,20220429,000000,44.9976,45.2747,43.9781,44.2948,1636385.4778304,0
+BRC.US,D,20220502,000000,44.4037,45.4219,44.2453,45.2253,415392.41345098,0
+BRC.US,D,20220503,000000,45.2549,45.6251,44.8293,45.3143,319651.52752018,0
+BRC.US,D,20220504,000000,45.146,47.3533,45.146,47.2346,349879.00445888,0
+BRC.US,D,20220505,000000,46.6506,46.8188,44.9382,45.4331,301100.82793634,0
+BRC.US,D,20220506,000000,45.1857,45.7449,44.5027,45.0768,317887.58451434,0
+BRC.US,D,20220509,000000,44.7006,45.4826,44.5522,45.0966,367177.97129114,0
+BRC.US,D,20220510,000000,45.5024,45.6311,44.0077,44.3937,288052.09491027,0
+BRC.US,D,20220511,000000,44.5027,44.7204,43.1268,43.2555,203608.12231932,0
+BRC.US,D,20220512,000000,43.2654,43.6019,42.4042,43.2654,227934.57342919,0
+BRC.US,D,20220513,000000,43.6811,44.3542,43.3644,43.8395,262388.03753481,0
+BRC.US,D,20220516,000000,43.6613,44.3047,43.0575,44.0671,242854.33878448,0
+BRC.US,D,20220517,000000,44.5918,45.2895,44.3542,45.0668,160656.2111546,0
+BRC.US,D,20220518,000000,44.4135,44.7699,43.6415,44.0473,266354.38360638,0
+BRC.US,D,20220519,000000,43.5723,44.9035,43.4831,44.275,193069.92673284,0
+BRC.US,D,20220520,000000,44.5027,44.5027,43.295,44.2256,163365.77309142,0
+BRC.US,D,20220523,000000,44.6808,44.7996,44.1562,44.4433,159115.53928523,0
+BRC.US,D,20220524,000000,44.077,44.958,43.6514,44.9085,230182.43894351,0
+BRC.US,D,20220525,000000,44.6016,45.6509,44.6016,45.4034,191771.72125603,0
+BRC.US,D,20220526,000000,48.0166,48.4323,46.413,47.8383,235085.31145632,0
+BRC.US,D,20220527,000000,48.2145,49.531,47.878,49.4815,203704.09859971,0
+BRC.US,D,20220531,000000,48.9668,49.5805,47.581,48.0166,261834.40593847,0
+BRC.US,D,20220601,000000,47.8285,48.066,47.4425,47.4821,216597.2490239,0
+BRC.US,D,20220602,000000,47.3731,47.9374,47.2346,47.8879,164316.44340556,0
+BRC.US,D,20220603,000000,47.4919,48.4916,47.4523,48.2145,212497.54643643,0
+BRC.US,D,20220606,000000,48.7886,49.0757,48.1848,48.3828,146638.62283493,0
+BRC.US,D,20220607,000000,47.977,48.3135,47.6008,48.2937,181126.43634617,0
+BRC.US,D,20220608,000000,48.0066,48.066,47.4523,47.9175,144796.88852814,0
+BRC.US,D,20220609,000000,47.6008,47.7691,47.2445,47.4623,147529.68682757,0
+BRC.US,D,20220610,000000,47.0069,47.0069,46.413,46.611,155490.66671651,0
+BRC.US,D,20220613,000000,45.7697,46.1061,45.2945,45.5321,220729.28046371,0
+BRC.US,D,20220614,000000,45.6212,45.8984,45.0075,45.5321,221310.18952921,0
+BRC.US,D,20220615,000000,46.1953,46.1953,45.4529,45.5717,299411.64540154,0
+BRC.US,D,20220616,000000,45.0372,45.0372,43.1862,43.4436,303357.7859404,0
+BRC.US,D,20220617,000000,43.8098,44.3641,43.0971,43.4138,438420.65908402,0
+BRC.US,D,20220621,000000,44.1265,44.5126,43.2456,43.9385,235550.03870873,0
+BRC.US,D,20220622,000000,43.7207,44.8392,43.3346,44.4037,229978.36306311,0
+BRC.US,D,20220623,000000,44.3344,44.7501,43.6613,44.0869,168452.51595192,0
+BRC.US,D,20220624,000000,44.4829,45.8488,44.3443,45.829,1106434.765833,0
+BRC.US,D,20220627,000000,46.3834,47.0564,45.9182,46.6506,328375.26626903,0
+BRC.US,D,20220628,000000,47.096,47.4523,45.9874,46.0072,184502.78086252,0
+BRC.US,D,20220629,000000,46.0765,46.0963,45.344,45.9577,116822.32848694,0
+BRC.US,D,20220630,000000,45.443,46.7694,45.344,46.7594,196880.69020252,0
+BRC.US,D,20220701,000000,46.4427,47.3237,46.1359,46.71,161872.58422392,0
+BRC.US,D,20220705,000000,45.9182,46.512,44.9283,46.4922,301108.91014943,0
+BRC.US,D,20220706,000000,46.3338,46.418,45.3143,45.8686,137261.23510281,0
+BRC.US,D,20220707,000000,45.794,46.4903,45.794,46.361,172139.6777186,0
+BRC.US,D,20220708,000000,46.4008,46.4008,44.7496,44.9486,213620.29308474,0
+BRC.US,D,20220711,000000,44.69,44.869,43.8644,44.0633,176360.22652751,0
+BRC.US,D,20220712,000000,44.0633,45.1276,43.4566,44.1926,131381.92433282,0
+BRC.US,D,20220713,000000,43.9141,44.4413,43.6754,44.3916,188837.89000237,0
+BRC.US,D,20220714,000000,43.8445,44.6701,43.7649,44.5905,253742.65179514,0
+BRC.US,D,20220715,000000,45.2669,45.6846,44.501,45.237,159054.76996537,0
+BRC.US,D,20220718,000000,45.6747,45.8139,44.9287,45.2072,262483.35006687,0
+BRC.US,D,20220719,000000,45.4061,46.9279,45.4061,46.8086,180715.49509355,0
+BRC.US,D,20220720,000000,46.8484,47.5198,46.4157,47.3755,196663.70037126,0
+BRC.US,D,20220721,000000,46.9677,47.664,46.4604,47.5844,184310.70294031,0
+BRC.US,D,20220722,000000,47.7038,47.7436,46.734,47.1965,128053.13988634,0
+BRC.US,D,20220725,000000,46.9876,47.5944,46.9279,47.3755,164633.57543004,0
+BRC.US,D,20220726,000000,47.4452,47.654,47.0075,47.2164,165778.69336557,0
+BRC.US,D,20220727,000000,47.3556,47.5198,46.5798,47.1269,235793.75758704,0
+BRC.US,D,20220728,000000,47.2462,47.5247,46.6892,47.3159,187580.1704788,0
+BRC.US,D,20220729,000000,47.2661,47.7436,47.0771,47.5944,597225.75314546,0
+BRC.US,D,20220801,000000,47.4949,49.6334,47.0921,49.335,242688.59411195,0
+BRC.US,D,20220802,000000,49.0565,49.0565,47.3457,47.4153,277623.23680185,0
+BRC.US,D,20220803,000000,47.5347,47.5944,46.9777,47.4352,143455.42853632,0
+BRC.US,D,20220804,000000,47.6242,47.6242,46.5301,46.8981,127965.67258135,0
+BRC.US,D,20220805,000000,46.6793,46.7439,46.0576,46.4604,105556.95118975,0
+BRC.US,D,20220808,000000,46.6096,47.1169,46.3958,46.6196,144915.22769557,0
+BRC.US,D,20220809,000000,46.6196,46.9379,46.1322,46.6892,188350.2849113,0
+BRC.US,D,20220810,000000,47.6839,48.7432,47.5541,48.2309,224022.87015141,0
+BRC.US,D,20220811,000000,48.7482,49.1261,47.9524,48.7283,134088.38393111,0
+BRC.US,D,20220812,000000,48.8874,49.5886,48.7283,49.5837,122132.50817226,0
+BRC.US,D,20220815,000000,49.1162,50.5037,49.0991,50.26,140017.05861576,0
+BRC.US,D,20220816,000000,49.8622,50.5485,49.7289,50.3197,108059.32040971,0
+BRC.US,D,20220817,000000,50.1506,50.1506,49.478,49.713,136742.56422066,0
+BRC.US,D,20220818,000000,50.0014,50.1208,49.4096,49.703,113563.72839656,0
+BRC.US,D,20220819,000000,49.524,49.5638,48.8676,49.0664,170178.19826976,0
+BRC.US,D,20220822,000000,48.6984,48.7382,48.0569,48.5492,161255.52778879,0
+BRC.US,D,20220823,000000,48.3304,48.778,47.9723,47.9823,100901.07659849,0
+BRC.US,D,20220824,000000,48.0718,48.3354,47.7436,48.2707,107247.98575302,0
+BRC.US,D,20220825,000000,48.211,49.1361,48.1961,49.0764,156208.56375335,0
+BRC.US,D,20220826,000000,49.514,49.514,47.6043,47.7436,138210.40635049,0
+BRC.US,D,20220829,000000,47.3954,47.654,46.8981,47.4949,124595.66791067,0
+BRC.US,D,20220830,000000,47.4253,47.4253,46.6721,47.1468,133253.92573402,0
+BRC.US,D,20220831,000000,47.0871,47.0871,46.172,46.2914,210530.78701285,0
+BRC.US,D,20220901,000000,46.5798,46.5798,44.8491,46.0526,192260.17398178,0
+BRC.US,D,20220902,000000,46.2814,46.545,45.237,45.3166,272791.42222928,0
+BRC.US,D,20220906,000000,45.2072,45.3365,42.1934,42.7504,311226.7678617,0
+BRC.US,D,20220907,000000,42.8598,43.7052,42.6211,43.6854,211411.49229075,0
+BRC.US,D,20220908,000000,43.3472,43.6555,42.4321,43.5262,175872.62143644,0
+BRC.US,D,20220909,000000,43.7948,44.7695,43.4864,44.5209,223761.47360774,0
+BRC.US,D,20220912,000000,44.9386,45.0928,44.5408,44.7894,202103.76459352,0
+BRC.US,D,20220913,000000,44.0932,44.0932,42.9493,43.1085,310934.20480705,0
+BRC.US,D,20220914,000000,42.9493,43.009,41.8452,42.5813,331167.30265828,0
+BRC.US,D,20220915,000000,42.5117,43.377,42.1436,43.0189,315121.57636235,0
+BRC.US,D,20220916,000000,42.4918,43.2179,42.1038,42.999,1054042.3528597,0
+BRC.US,D,20220919,000000,42.9195,43.7152,42.82,43.6555,212028.79028233,0
+BRC.US,D,20220920,000000,43.1781,43.1781,41.8751,42.6211,263611.37668993,0
+BRC.US,D,20220921,000000,43.0488,43.3372,42.3028,42.3724,154067.12283792,0
+BRC.US,D,20220922,000000,42.1337,42.631,41.6662,42.3028,213708.76576106,0
+BRC.US,D,20220923,000000,42.0044,42.2232,41.4673,41.8353,234583.29051559,0
+BRC.US,D,20220926,000000,41.7458,42.1934,41.2783,41.3479,340808.81363434,0
+BRC.US,D,20220927,000000,41.8452,42.0143,40.6715,41.2385,341105.39817427,0
+BRC.US,D,20220928,000000,41.5866,42.1784,40.9202,41.6761,245128.63030995,0
+BRC.US,D,20220929,000000,41.1788,41.5767,40.5124,41.5667,195505.51260855,0
+BRC.US,D,20220930,000000,41.7159,42.2431,41.3181,41.5071,340597.68565676,0
+BRC.US,D,20221003,000000,41.885,42.8697,41.7458,42.4918,349451.99088785,0
+BRC.US,D,20221004,000000,42.8797,43.7649,42.8797,43.3969,208004.28888117,0
+BRC.US,D,20221005,000000,42.8101,43.1482,42.3028,42.82,156738.39443994,0
+BRC.US,D,20221006,000000,42.63,43.03,42.53,42.94,147799,0
+BRC.US,D,20221007,000000,42.66,42.745,41.75,42.25,255039,0
+BRC.US,D,20221010,000000,42.5,42.93,42.08,42.6,133855,0
+BRC.US,D,20221011,000000,42.34,43.24,42.28,42.88,172027,0
+BRC.US,D,20221012,000000,43.03,43.03,42.1,42.14,168702,0
+BRC.US,D,20221013,000000,41.21,42.72,40.52,42.29,208188,0
+BRC.US,D,20221014,000000,42.37,42.67,41.75,41.96,137979,0
+BRC.US,D,20221017,000000,42.47,42.89,42.175,42.49,180313,0
+BRC.US,D,20221018,000000,43,43.63,43,43.19,124648,0
+BRC.US,D,20221019,000000,42.88,43.43,42.34,43,157798,0
+BRC.US,D,20221020,000000,42.93,43.42,42.375,42.57,225396,0
+BRC.US,D,20221021,000000,42.74,43.71,42.47,43.55,205627,0
+BRC.US,D,20221024,000000,43.68,44.19,43.28,43.99,200907,0
+BRC.US,D,20221025,000000,44.01,44.88,43.87,44.86,275992,0
+BRC.US,D,20221026,000000,45.37,45.81,44.22,44.62,222781,0
+BRC.US,D,20221027,000000,45.01,45.39,44.51,44.98,240211,0
+BRC.US,D,20221028,000000,45.35,46.19,45.04,46.15,229903,0
+BRC.US,D,20221031,000000,46.05,46.33,45.61,45.75,1381164,0
+BRC.US,D,20221101,000000,46.27,46.98,45.805,46.51,247101,0
+BRC.US,D,20221102,000000,46.31,46.94,45.39,45.49,160227,0
+BRC.US,D,20221103,000000,45.05,45.91,44.56,45.57,191174,0
+BRC.US,D,20221104,000000,46.04,46.825,45.905,46.58,103341,0
+BRC.US,D,20221107,000000,47,47.265,46.51,47.17,118023,0
+BRC.US,D,20221108,000000,47.2,47.77,46.59,47.32,159888,0
+BRC.US,D,20221109,000000,47.02,47.38,46.36,46.63,135008,0
+BRC.US,D,20221110,000000,47.98,48.84,47.78,48.52,146278,0
+BRC.US,D,20221111,000000,48.89,48.91,48.135,48.4,142966,0
+BRC.US,D,20221114,000000,48.32,48.86,48.01,48.09,135505,0
+BRC.US,D,20221115,000000,48.77,49.29,48.08,48.42,155334,0
+BRC.US,D,20221116,000000,48.43,48.735,48.07,48.14,131835,0
+BRC.US,D,20221117,000000,49.63,49.63,46.9334,48.69,180255,0
+BRC.US,D,20221118,000000,49.54,50.11,47.88,48.11,237803,0
+BRC.US,D,20221121,000000,48.05,48.67,47.72,47.87,174127,0
+BRC.US,D,20221122,000000,47.86,48.34,47.785,48.17,92424,0
+BRC.US,D,20221123,000000,48.04,48.66,48.04,48.31,78282,0
+BRC.US,D,20221125,000000,48.61,48.635,48.16,48.3,100208,0
+BRC.US,D,20221128,000000,48.15,48.37,47.26,47.35,141710,0
+BRC.US,D,20221129,000000,47.2,47.783,46.91,47.31,97640,0
+BRC.US,D,20221130,000000,47.25,47.97,46.63,47.9,225802,0
+BRC.US,D,20221201,000000,48.24,48.59,47.86,47.97,103629,0
+BRC.US,D,20221202,000000,47.38,48.1,47.38,47.89,92525,0
+BRC.US,D,20221205,000000,47.97,48.08,47.17,47.35,113042,0
+BRC.US,D,20221206,000000,47.58,47.74,46.67,47.12,123351,0
+BRC.US,D,20221207,000000,46.89,47.44,46.28,46.33,110602,0
+BRC.US,D,20221208,000000,46.47,46.75,45.99,46.29,89151,0
+BRC.US,D,20221209,000000,46,46.44,45.865,45.96,134178,0
+BRC.US,D,20221212,000000,46,46.13,45.48,45.91,166265,0
+BRC.US,D,20221213,000000,47.22,47.68,45.264,46.7,214870,0
+BRC.US,D,20221214,000000,46.66,47.13,45.63,45.85,207315,0
+BRC.US,D,20221215,000000,45.72,45.72,44.885,45.16,208629,0
+BRC.US,D,20221216,000000,44.71,45.79,44.71,45.75,793327,0
+BRC.US,D,20221219,000000,45.72,45.86,45.13,45.32,214087,0
+BRC.US,D,20221220,000000,45.34,45.61,45.2,45.6,149136,0
+BRC.US,D,20221221,000000,46,46.43,45.77,46.22,116343,0
+BRC.US,D,20221222,000000,46,46.165,45.45,45.93,184241,0
+BRC.US,D,20221223,000000,45.85,46.83,45.85,46.46,161321,0
+BRC.US,D,20221227,000000,46.73,47.57,46.55,47.1,265401,0
+BRC.US,D,20221228,000000,47.2,47.51,46.79,46.94,208228,0
+BRC.US,D,20221229,000000,47.29,47.96,47.29,47.77,183315,0
+BRC.US,D,20221230,000000,47.62,47.62,46.8,47.1,178114,0
+BRC.US,D,20230103,000000,47.52,47.77,46,46.5,234873,0
+BRC.US,D,20230104,000000,46.84,47.43,46.66,47.01,144031,0
+BRC.US,D,20230105,000000,47.02,47.44,46.55,47.08,134427,0
+BRC.US,D,20230106,000000,47.6,48.155,47.525,47.89,134124,0
+BRC.US,D,20230109,000000,47.95,48.555,47.58,47.82,166397,0
+BRC.US,D,20230110,000000,47.5,48.8,47.315,48.74,205226,0
+BRC.US,D,20230111,000000,48.96,49.1,48.66,49.05,90322,0
+BRC.US,D,20230112,000000,49.37,50.17,48.75,50.08,184053,0
+BRC.US,D,20230113,000000,49.9,51.55,49.885,51.55,206815,0
+BRC.US,D,20230117,000000,51.66,52.01,51.39,51.39,223032,0
+BRC.US,D,20230118,000000,51.6,52.05,51.17,51.5,130793,0
+BRC.US,D,20230119,000000,51.5,51.51,50.84,50.97,167651,0
+BRC.US,D,20230120,000000,51.12,51.72,50.91,51.12,183189,0
+BRC.US,D,20230123,000000,51.09,51.35,50.885,51.08,152894,0
+BRC.US,D,20230124,000000,50.8,51.18,50.61,50.96,165993,0
+BRC.US,D,20230125,000000,50.78,52.48,50.78,52.4,167654,0
+BRC.US,D,20230126,000000,52.66,52.86,52.13,52.78,150850,0
+BRC.US,D,20230127,000000,52.59,52.8875,52.295,52.49,120782,0
+BRC.US,D,20230130,000000,52.18,52.44,51.89,52.39,155007,0
+BRC.US,D,20230131,000000,52.41,53.88,52.35,53.47,742678,0
+BRC.US,D,20230201,000000,53.33,55.72,53.33,55.22,234532,0
+BRC.US,D,20230202,000000,55.36,55.69,54.83,55.05,244066,0
+BRC.US,D,20230203,000000,54.89,55.21,54.52,54.77,220696,0
+BRC.US,D,20230206,000000,54.52,54.62,53.88,54.09,137441,0
+BRC.US,D,20230207,000000,53.62,54.51,53.245,54.47,173405,0
+BRC.US,D,20230208,000000,54.01,54.13,53.19,53.19,192213,0
+BRC.US,D,20230209,000000,53.63,53.67,52.38,52.53,132058,0
+BRC.US,D,20230210,000000,52.44,53.28,52.44,53,148469,0
+BRC.US,D,20230213,000000,53.16,53.34,52.72,52.76,170161,0
+BRC.US,D,20230214,000000,52.79,52.79,51.87,52.41,251148,0
+BRC.US,D,20230215,000000,52.16,52.635,51.91,52.29,121021,0
+BRC.US,D,20230216,000000,51.76,52.48,51.76,52.28,122301,0
+BRC.US,D,20230217,000000,52.57,53.52,52.425,53.1,193132,0
+BRC.US,D,20230221,000000,52.7,52.73,51.63,51.68,128551,0
+BRC.US,D,20230222,000000,51.8,52.695,51.8,52.35,321296,0
+BRC.US,D,20230223,000000,52.53,52.88,51.85,52.51,230286,0
+BRC.US,D,20230224,000000,52.29,55.27,52.29,54.28,337464,0
+BRC.US,D,20230227,000000,54.46,55.46,54.375,54.65,231905,0
+BRC.US,D,20230228,000000,54.55,55.41,54.36,55.16,442996,0
+BRC.US,D,20230301,000000,55.16,55.52,54.835,55.5,322372,0
+BRC.US,D,20230302,000000,55.27,56.055,54.965,56.03,170811,0
+BRC.US,D,20230303,000000,56.16,56.3515,55.07,56.09,234306,0
+BRC.US,D,20230306,000000,56.1,56.1,53.7801,54.29,360399,0
+BRC.US,D,20230307,000000,54.45,54.78,53.97,54.73,171746,0
+BRC.US,D,20230308,000000,54.9,55,53.76,54.46,165640,0
+BRC.US,D,20230309,000000,54.56,54.66,53.74,53.82,160890,0
+BRC.US,D,20230310,000000,53.54,54.04,52.56,52.78,244133,0
+BRC.US,D,20230313,000000,51.87,52.81,51.76,51.99,247054,0
+BRC.US,D,20230314,000000,53.33,53.38,52.07,52.77,266323,0
+BRC.US,D,20230315,000000,51.69,52.18,51.27,51.7,331758,0
+BRC.US,D,20230316,000000,51.2,52.75,51.195,52.67,278651,0
+BRC.US,D,20230317,000000,52.45,52.45,51.29,51.57,1369283,0
+BRC.US,D,20230320,000000,52.1,52.77,52.095,52.24,239180,0
+BRC.US,D,20230321,000000,53.07,53.45,52.48,52.92,211203,0
+BRC.US,D,20230322,000000,52.95,53.33,52.1,52.1,225657,0
+BRC.US,D,20230323,000000,52.13,52.65,51.91,52,257503,0
+BRC.US,D,20230324,000000,51.86,52.555,51.46,52.25,182690,0
+BRC.US,D,20230327,000000,52.91,52.91,52.51,52.62,392139,0
+BRC.US,D,20230328,000000,52.62,53.1,52.21,52.51,126494,0
+BRC.US,D,20230329,000000,52.71,52.89,52.49,52.55,175627,0
+BRC.US,D,20230330,000000,52.84,53.17,52.425,52.79,166599,0
+BRC.US,D,20230331,000000,53.18,53.76,53.09,53.73,256682,0
+BRC.US,D,20230403,000000,53.53,53.9,53.01,53.52,163170,0
+BRC.US,D,20230404,000000,53.5,53.5,52.15,52.36,194432,0
+BRC.US,D,20230405,000000,52.04,52.37,51.28,51.65,187644,0
+BRC.US,D,20230406,000000,51.6,51.71,51.16,51.56,180495,0
+BRC.US,D,20230410,000000,51.36,51.88,51.345,51.71,298973,0
+BRC.US,D,20230411,000000,51.88,52.469,51.85,52.01,135742,0
+BRC.US,D,20230412,000000,52.38,52.87,52.1,52.28,159283,0
+BRC.US,D,20230413,000000,52.53,52.61,52.01,52.57,174208,0
+BRC.US,D,20230414,000000,51.7,53.04,51.7,52.28,325744,0
+BRC.US,D,20230417,000000,52.44,52.49,51.46,51.91,156257,0
+BRC.US,D,20230418,000000,52.04,52.47,51.59,52.46,263043,0
+BRC.US,D,20230419,000000,52.54,52.575,52.0225,52.37,156799,0
+BRC.US,D,20230420,000000,52.26,52.36,51.775,52.15,202717,0
+BRC.US,D,20230421,000000,52.46,52.71,52.03,52.45,162339,0
+BRC.US,D,20230424,000000,52.53,52.815,52.03,52.16,111006,0
+BRC.US,D,20230425,000000,51.75,52.52,51.101,51.2,161448,0
+BRC.US,D,20230426,000000,50.75,50.85,49.59,49.73,231000,0
+BRC.US,D,20230427,000000,49.9,50.97,49.9,50.69,210922,0
+BRC.US,D,20230428,000000,50.49,51.135,50.49,51.03,753751,0
+BRC.US,D,20230501,000000,51.07,52.485,51.07,52.23,148319,0
+BRC.US,D,20230502,000000,51.94,51.94,50.55,51.6,165209,0
+BRC.US,D,20230503,000000,51.62,51.95,51.03,51.19,248352,0
+BRC.US,D,20230504,000000,50.77,51.26,49.9,50.11,224932,0
+BRC.US,D,20230505,000000,50.68,51.21,50.4,50.89,140405,0
+BRC.US,D,20230508,000000,50.95,51.16,50.25,50.41,266595,0
+BRC.US,D,20230509,000000,50.5,50.52,49.88,50.08,200280,0
+BRC.US,D,20230510,000000,50.76,50.93,49.8,50.61,260044,0
+BRC.US,D,20230511,000000,50.16,50.635,49.93,50.57,203353,0
+BRC.US,D,20230512,000000,50.61,51.04,50.23,50.6,127669,0
+BRC.US,D,20230515,000000,50.64,51.13,50.4,50.92,275383,0
+BRC.US,D,20230516,000000,50.84,51.02,50.53,50.68,189492,0
+BRC.US,D,20230517,000000,50.78,51.36,50.56,51.19,193850,0
+BRC.US,D,20230518,000000,52.5,53.86,51.61,53.01,302239,0
+BRC.US,D,20230519,000000,53.48,53.48,51.85,52.25,267140,0
+BRC.US,D,20230522,000000,52.19,52.35,49.1,49.15,776748,0
+BRC.US,D,20230523,000000,49.2,49.965,48.56,49.44,452190,0
+BRC.US,D,20230524,000000,49.48,49.78,48.95,49.28,355225,0
+BRC.US,D,20230525,000000,49.06,49.24,48.49,49.13,250169,0
+BRC.US,D,20230526,000000,49.03,49.79,49.03,49.28,221803,0
+BRC.US,D,20230530,000000,49.35,49.38,48.52,48.53,217599,0
+BRC.US,D,20230531,000000,48.4,48.595,47.005,47.68,420036,0
+BRC.US,D,20230601,000000,47.88,48.04,47.37,47.76,338705,0
+BRC.US,D,20230602,000000,48.48,49.46,47.93,49.29,282541,0
+BRC.US,D,20230605,000000,49,49,47.48,48.5,489938,0
+BRC.US,D,20230606,000000,48.65,49.81,48.65,49.49,345220,0
+BRC.US,D,20230607,000000,49.59,50.42,49.59,50.15,373914,0
+BRC.US,D,20230608,000000,49.92,50.16,49.56,49.91,265032,0
+BRC.US,D,20230609,000000,49.91,49.975,49.24,49.26,251088,0
+BRC.US,D,20230612,000000,49.44,49.72,48.24,48.64,496143,0
+BRC.US,D,20230613,000000,48.99,49.88,48.37,48.89,520490,0
+BRC.US,D,20230614,000000,48.77,49.34,48.18,48.59,381417,0
+BRC.US,D,20230615,000000,48.47,49.125,47.72,48.97,493972,0
+BRC.US,D,20230616,000000,49.5,49.5,48.55,48.87,965032,0
+BRC.US,D,20230620,000000,48.83,49.86,48.69,49.34,584122,0
+BRC.US,D,20230621,000000,49.34,49.515,48.9,49,516414,0
+BRC.US,D,20230622,000000,49.13,49.425,48.585,49.22,701030,0
+BRC.US,D,20230623,000000,48.79,49.345,47.97,48.1,7212244,0
+BRC.US,D,20230626,000000,48.21,48.72,47.29,47.31,1052560,0
+BRC.US,D,20230627,000000,47.35,47.945,47.175,47.32,654990,0
+BRC.US,D,20230628,000000,47.51,47.6,46.92,47.54,494482,0
+BRC.US,D,20230629,000000,47.46,48.04,47.28,47.7,401801,0
+BRC.US,D,20230630,000000,47.96,48.11,47.53,47.57,557363,0
+BRC.US,D,20230703,000000,47.5,48.49,47.34,48.14,216019,0
+BRC.US,D,20230705,000000,47.85,48.53,47.52,48.18,567065,0
+BRC.US,D,20230706,000000,47.66,48.26,47.48,48.16,406489,0
+BRC.US,D,20230707,000000,46.94,47.52,46.78,47.1,871897,0
+BRC.US,D,20230710,000000,47.05,47.69,46.9,46.99,462013,0
+BRC.US,D,20230711,000000,46.77,47.446,46.77,47.21,764436,0
+BRC.US,D,20230712,000000,47.9,48.29,47.43,47.66,387018,0
+BRC.US,D,20230713,000000,47.47,47.8952,47.33,47.7,471842,0
+BRC.US,D,20230714,000000,47.82,47.87,46.96,47.64,364656,0
+BRC.US,D,20230717,000000,47.65,48.2,47.4,47.72,351910,0
+BRC.US,D,20230718,000000,47.56,48.89,47.56,48.66,355436,0
+BRC.US,D,20230719,000000,48.72,49.85,48.1,49.78,632245,0
+BRC.US,D,20230720,000000,50.42,50.42,49.5,50.01,916419,0
+BRC.US,D,20230721,000000,50.3,50.82,49.76,50.7,535650,0
+BRC.US,D,20230724,000000,50.83,51.56,50.13,51.03,646183,0
+BRC.US,D,20230725,000000,51.33,51.83,51.06,51.65,783456,0
+BRC.US,D,20230726,000000,51.79,52.525,51.12,51.56,2425101,0
+BRC.US,D,20230727,000000,51.66,51.889,50.6,50.86,328654,0
+BRC.US,D,20230728,000000,50.92,51.1,50.57,51.07,458626,0
+BRC.US,D,20230731,000000,51.26,51.66,50.8,51.58,3075399,0
+BRC.US,D,20230801,000000,51.62,51.63,50.685,51.14,443171,0
+BRC.US,D,20230802,000000,51.04,51.45,50.59,51.14,563720,0
+BRC.US,D,20230803,000000,51.12,51.58,50.65,51.47,622224,0
+BRC.US,D,20230804,000000,51.57,51.6,50.59,50.78,327620,0
+BRC.US,D,20230807,000000,50.79,51.15,50.13,50.43,266892,0
+BRC.US,D,20230808,000000,50.05,50.135,49.572,50.01,223824,0
+BRC.US,D,20230809,000000,50.31,50.4,49.92,50.15,309919,0
+BRC.US,D,20230810,000000,50.28,50.67,49.62,49.69,247067,0
+BRC.US,D,20230811,000000,49.53,49.96,49.4,49.82,300686,0
+BRC.US,D,20230814,000000,49.64,49.8852,49.4,49.77,292454,0
+BRC.US,D,20230815,000000,49.42,50.125,49.27,49.91,341972,0
+BRC.US,D,20230816,000000,49.78,50.19,49.443,49.61,172680,0
+BRC.US,D,20230817,000000,49.71,49.91,48.835,48.95,234965,0
+BRC.US,D,20230818,000000,48.83,49.45,48.83,49.3,222637,0
+BRC.US,D,20230821,000000,49.13,49.29,48.6,49.14,240124,0
+BRC.US,D,20230822,000000,49.11,49.42,48.89,49.1,262169,0
+BRC.US,D,20230823,000000,49.32,49.52,48.9252,49.49,213306,0
+BRC.US,D,20230824,000000,49.54,50.13,49.33,49.39,276741,0
+BRC.US,D,20230825,000000,49.65,50.38,49.35,50.31,222890,0
+BRC.US,D,20230828,000000,50.45,50.79,50.14,50.22,180994,0
+BRC.US,D,20230829,000000,50.4,50.4,50.03,50.3,368727,0
+BRC.US,D,20230830,000000,50.38,50.86,50.38,50.56,426794,0
+BRC.US,D,20230831,000000,50.51,50.98,50.33,50.44,497202,0
+BRC.US,D,20230901,000000,50.65,51.077,50.5456,50.8,263342,0
+BRC.US,D,20230905,000000,55.601,58.1982,55.601,56.6,979365,0
+BRC.US,D,20230906,000000,56.5,56.65,54.81,55.51,606462,0
+BRC.US,D,20230907,000000,55.46,55.83,54.95,55.09,339254,0
+BRC.US,D,20230908,000000,55.09,55.94,54.7701,55.31,397169,0
+BRC.US,D,20230911,000000,55.37,56.47,55.3,56.32,392767,0
+BRC.US,D,20230912,000000,55.77,56.47,55.01,55.7,307508,0
+BRC.US,D,20230913,000000,55.47,56.21,55.05,56.15,289881,0
+BRC.US,D,20230914,000000,56.28,56.5,55.74,55.82,317590,0
+BRC.US,D,20230915,000000,55.74,56.22,55.13,55.75,712429,0
+BRC.US,D,20230918,000000,55.75,56,55.53,55.9,277155,0
+BRC.US,D,20230919,000000,56,56.17,55.81,56.03,237093,0
+BRC.US,D,20230920,000000,56.17,56.37,55.74,55.8,197742,0
+BRC.US,D,20230921,000000,55.66,56.19,55.2,55.49,223129,0
+BRC.US,D,20230922,000000,55.53,56.1,55.46,55.77,303697,0
+BRC.US,D,20230925,000000,55.78,56.36,55.545,56.22,211188,0
+BRC.US,D,20230926,000000,55.98,56.23,54.79,54.81,842050,0
+BRC.US,D,20230927,000000,55.06,55.35,54.6001,55.07,419677,0
+BRC.US,D,20230928,000000,55.08,55.775,55.08,55.66,437719,0
+BRC.US,D,20230929,000000,55.9,55.9,54.9,54.92,840130,0
+BRC.US,D,20231002,000000,54.87,55.19,54.41,54.67,479222,0
+BRC.US,D,20231003,000000,54.41,55.3606,54.41,55.26,406355,0
+BRC.US,D,20231004,000000,55.34,55.73,55.34,55.66,413989,0
+BRC.US,D,20231005,000000,55.62,56.19,55.38,55.38,392442,0
+BRC.US,D,20231006,000000,55.03,56.175,55.03,55.76,616651,0
+BRC.US,D,20231009,000000,55.65,56.03,54.66,55.57,141624,0
+BRC.US,D,20231010,000000,55.7,55.99,55.46,55.49,348437,0
+BRC.US,D,20231011,000000,55.64,55.846,54.969,55.68,310874,0
+BRC.US,D,20231012,000000,55.79,56.13,54.48,55.06,634309,0
+BRC.US,D,20231013,000000,55.44,55.51,54.15,54.22,279073,0
+BRC.US,D,20231016,000000,54.55,55.08,54.49,54.73,201943,0
+BRC.US,D,20231017,000000,54.6,55.31,54.48,54.85,408956,0
+BRC.US,D,20231018,000000,54.85,54.99,53.82,54.18,333108,0
+BRC.US,D,20231019,000000,54.2,54.2,52.985,53.09,264065,0
+BRC.US,D,20231020,000000,53,53.21,52.72,52.89,300994,0
+BRC.US,D,20231023,000000,52.77,52.77,52.04,52.2,358665,0
+BRC.US,D,20231024,000000,52.54,52.85,52.23,52.61,226939,0
+BRC.US,D,20231025,000000,52.34,52.6,51.72,51.98,266820,0
+BRC.US,D,20231026,000000,52.06,52.6,52.06,52.42,431947,0
+BRC.US,D,20231027,000000,52.38,52.38,51.4,51.5,183900,0
+BRC.US,D,20231030,000000,51.62,51.88,51.415,51.69,214351,0
+BRC.US,D,20231031,000000,51.87,51.98,51.38,51.46,330673,0
+BRC.US,D,20231101,000000,51.35,52.025,51.35,51.98,237077,0
+BRC.US,D,20231102,000000,52.19,52.34,51.76,52.17,188562,0
+BRC.US,D,20231103,000000,52.16,53.55,52.16,53.31,441589,0
+BRC.US,D,20231106,000000,53.15,53.5975,52.85,53.23,336088,0
+BRC.US,D,20231107,000000,53.26,53.47,53.02,53.25,312653,0
+BRC.US,D,20231108,000000,53.3,53.63,53.01,53.5,179474,0
+BRC.US,D,20231109,000000,53.5,53.5,52.94,53.25,444888,0
+BRC.US,D,20231110,000000,53.32,53.925,53.315,53.77,369990,0
+BRC.US,D,20231113,000000,53.66,54.09,53.47,53.65,362952,0
+BRC.US,D,20231114,000000,54.29,55.18,54.29,54.94,203586,0
+BRC.US,D,20231115,000000,54.87,55.38,54.29,54.3,367980,0
+BRC.US,D,20231116,000000,53.68,54.79,52.68,53.42,434215,0
+BRC.US,D,20231117,000000,53.78,54.98,53.74,54.53,405058,0
+BRC.US,D,20231120,000000,54.44,54.495,53.77,53.97,246719,0
+BRC.US,D,20231121,000000,53.79,54.21,53.478,53.67,195216,0
+BRC.US,D,20231122,000000,53.95,53.96,53.205,53.25,180718,0
+BRC.US,D,20231124,000000,53.1,53.515,53.06,53.36,97607,0
+BRC.US,D,20231127,000000,53.13,54.225,52.99,54.12,279062,0
+BRC.US,D,20231128,000000,53.98,54.72,53.64,54.06,302921,0
+BRC.US,D,20231129,000000,54.32,55.84,54.32,55.34,519499,0
+BRC.US,D,20231130,000000,55.34,56.39,54.965,56.27,920678,0
+BRC.US,D,20231201,000000,56.04,56.29,55.58,56.28,333047,0
+BRC.US,D,20231204,000000,55.97,57.18,55.97,56.96,234916,0
+BRC.US,D,20231205,000000,56.93,57.42,56.68,57.15,300421,0
+BRC.US,D,20231206,000000,57.25,57.62,57.11,57.21,222952,0
+BRC.US,D,20231207,000000,57.37,57.73,56.63,57.06,397703,0
+BRC.US,D,20231208,000000,57.03,57.3,56.6962,56.8,257774,0
+BRC.US,D,20231211,000000,56.8,57.08,56.4,56.72,264928,0
+BRC.US,D,20231212,000000,56.75,57.38,56.29,57.04,262176,0
+BRC.US,D,20231213,000000,57.25,57.71,56.86,57.49,361356,0
+BRC.US,D,20231214,000000,57.96,59.06,57.66,58.46,469694,0
+BRC.US,D,20231215,000000,58.32,58.72,57.73,58.44,2239179,0
+BRC.US,D,20231218,000000,58.4,58.4,57.28,57.92,255527,0
+BRC.US,D,20231219,000000,57.91,58.55,57.91,58.55,256595,0
+BRC.US,D,20231220,000000,58.62,59.29,58.41,58.47,357064,0
+BRC.US,D,20231221,000000,58.8,59.32,58.44,59.3,464801,0
+BRC.US,D,20231222,000000,59.49,59.82,59.345,59.52,133670,0
+BRC.US,D,20231226,000000,59.64,59.64,58.94,59.22,136855,0
+BRC.US,D,20231227,000000,59.25,59.37,58.73,58.89,175405,0
+BRC.US,D,20231228,000000,58.88,59.11,58.5,58.84,165180,0
+BRC.US,D,20231229,000000,58.98,59.01,58.62,58.69,118268,0
+BRC.US,D,20240102,000000,60.1,61.617,59.34,61.26,323055,0
+BRC.US,D,20240103,000000,61.16,61.29,60.27,60.58,1227112,0
+BRC.US,D,20240104,000000,60.35,61.055,60.065,60.2,501521,0
+BRC.US,D,20240105,000000,60,60.26,58.98,60.05,270265,0
+BRC.US,D,20240108,000000,60,60.29,59.7,60.26,166110,0
+BRC.US,D,20240109,000000,59.89,60.12,59.4815,60.09,316697,0
+BRC.US,D,20240110,000000,60.08,60.61,59.925,60.61,191360,0
+BRC.US,D,20240111,000000,60.39,60.87,59.36,59.66,242942,0
+BRC.US,D,20240112,000000,60.02,60.42,59.46,59.61,308432,0
+BRC.US,D,20240116,000000,59.24,59.9699,59.24,59.69,1016191,0
+BRC.US,D,20240117,000000,59.44,59.89,58.985,59.27,134977,0
+BRC.US,D,20240118,000000,59.61,59.66,59.18,59.47,140489,0
+BRC.US,D,20240119,000000,59.67,59.9,59.25,59.89,151894,0
+BRC.US,D,20240122,000000,60.18,60.95,60.1,60.83,161148,0
+BRC.US,D,20240123,000000,60.78,60.93,60.06,60.12,255342,0
+BRC.US,D,20240124,000000,60.5,60.87,59.68,59.78,181457,0
+BRC.US,D,20240125,000000,60.04,60.17,59.805,60.08,177450,0
+BRC.US,D,20240126,000000,60.02,60.73,60.02,60.51,113776,0
+BRC.US,D,20240129,000000,60.53,61.25,60.41,61,148291,0
+BRC.US,D,20240130,000000,61.03,61.6,60.97,61.56,157001,0
+BRC.US,D,20240131,000000,61.71,61.8925,60,60.23,443176,0
+BRC.US,D,20240201,000000,61,61.97,60.2,60.61,195280,0
+BRC.US,D,20240202,000000,60.43,61.01,60.16,60.69,153037,0
+BRC.US,D,20240205,000000,60.5,60.95,60.06,60.95,304133,0
+BRC.US,D,20240206,000000,61.02,61.65,60.715,61.29,245709,0
+BRC.US,D,20240207,000000,61.3,61.3,60.71,60.92,117431,0
+BRC.US,D,20240208,000000,61.13,61.59,60.98,61.45,542714,0
+BRC.US,D,20240209,000000,61.5,62.5,61.5,61.98,224276,0
+BRC.US,D,20240212,000000,62,62.67,62,62.54,181660,0
+BRC.US,D,20240213,000000,61.91,61.9699,60.39,60.75,249217,0
+BRC.US,D,20240214,000000,61.03,62.21,61.03,62.01,356060,0
+BRC.US,D,20240215,000000,62,62.97,62,62.47,191574,0
+BRC.US,D,20240216,000000,62.37,62.72,61.94,61.98,232120,0
+BRC.US,D,20240220,000000,61.84,63.02,61.83,62.88,200202,0
+BRC.US,D,20240221,000000,62.5,62.96,62.2,62.54,221581,0
+BRC.US,D,20240222,000000,61.58,61.58,57.66,59.24,641092,0
+BRC.US,D,20240223,000000,59.44,59.52,57.75,57.82,465052,0
+BRC.US,D,20240226,000000,57.65,57.82,56.09,56.63,618912,0
+BRC.US,D,20240227,000000,56.69,57.49,56.59,57.46,447193,0
+BRC.US,D,20240228,000000,57.16,57.68,56.59,57.62,408254,0
+BRC.US,D,20240229,000000,57.84,58.7,57.765,58.28,496856,0
+BRC.US,D,20240301,000000,58.12,58.7,57.625,58.68,352293,0
+BRC.US,D,20240304,000000,58.47,59.32,58.47,58.94,387185,0
+BRC.US,D,20240305,000000,58.81,59.11,57.35,57.53,301390,0
+BRC.US,D,20240306,000000,57.7,57.985,56.98,57.37,277979,0
+BRC.US,D,20240307,000000,57.45,57.78,57.35,57.57,368387,0
+BRC.US,D,20240308,000000,57.57,57.79,56.95,57.28,332717,0
+BRC.US,D,20240311,000000,57.28,57.592,56.71,57.55,329286,0
+BRC.US,D,20240312,000000,57.47,58.16,57.2725,57.67,483210,0
+BRC.US,D,20240313,000000,57.56,57.84,56.94,57.74,397260,0
+BRC.US,D,20240314,000000,57.75,58.15,57.33,57.64,488533,0
+BRC.US,D,20240315,000000,57.34,58.78,57.155,58.43,3061387,0
+BRC.US,D,20240318,000000,58.62,59.12,57.89,57.99,499338,0
+BRC.US,D,20240319,000000,57.59,58.01,56.806,57.88,303171,0
+BRC.US,D,20240320,000000,57.88,57.955,56.94,57.59,255186,0
+BRC.US,D,20240321,000000,57.85,58.735,57.7025,58.59,317736,0
+BRC.US,D,20240322,000000,58.44,58.9996,58.07,58.58,292378,0
+BRC.US,D,20240325,000000,58.61,59.39,58.38,59.12,224569,0
+BRC.US,D,20240326,000000,59.3,59.315,58.82,59.15,289165,0
+BRC.US,D,20240327,000000,59.52,60.03,59.425,59.58,309982,0
+BRC.US,D,20240328,000000,59.6,59.99,59.13,59.28,252376,0
+BRC.US,D,20240401,000000,59.2,59.88,58.925,59.76,379132,0
+BRC.US,D,20240402,000000,59.6,59.95,59,59.02,446404,0
+BRC.US,D,20240403,000000,59.23,59.775,59.23,59.56,611047,0
+BRC.US,D,20240404,000000,59.74,59.9,58.93,59.1,248419,0
+BRC.US,D,20240405,000000,59.41,59.77,59.25,59.57,297095,0
+BRC.US,D,20240408,000000,59.39,60.22,59.3161,59.57,362515,0
+BRC.US,D,20240409,000000,59.51,60.22,59.48,59.9,411701,0
+BRC.US,D,20240410,000000,59.29,59.36,58.525,59,295292,0
+BRC.US,D,20240411,000000,59.16,59.58,58.9,59.26,218069,0
+BRC.US,D,20240412,000000,58.95,59.31,58.57,58.91,491446,0
+BRC.US,D,20240415,000000,59,59.24,58.46,58.88,222688,0
+BRC.US,D,20240416,000000,58.74,59.05,57.89,58.85,267038,0
+BRC.US,D,20240417,000000,59.02,59.11,58,58.29,203260,0
+BRC.US,D,20240418,000000,58.47,59.09,58.33,58.84,219791,0
+BRC.US,D,20240419,000000,58.83,59.04,58.36,58.65,181171,0
+BRC.US,D,20240422,000000,58.84,59,58.57,58.66,172753,0
+BRC.US,D,20240423,000000,58.57,59.07,58.45,59.03,211870,0
+BRC.US,D,20240424,000000,59.12,59.65,58.81,59.65,335440,0
+BRC.US,D,20240425,000000,59.44,60.03,59,60,255785,0
+BRC.US,D,20240426,000000,59.9,60.25,59.52,59.52,205250,0
+BRC.US,D,20240429,000000,59.64,60.015,59.51,59.57,153603,0
+BRC.US,D,20240430,000000,59.49,59.6841,58.73,59,195515,0
+BRC.US,D,20240501,000000,58.99,59.33,58.82,59.03,143390,0
+BRC.US,D,20240502,000000,59.18,59.27,58.315,59.13,164265,0
+BRC.US,D,20240503,000000,59.4,59.65,58.9,59.45,136251,0
+BRC.US,D,20240506,000000,59.72,60.63,59.72,60.57,147739,0
+BRC.US,D,20240507,000000,60.78,61.48,60.74,60.79,147396,0
+BRC.US,D,20240508,000000,60.72,60.96,60.365,60.95,101751,0
+BRC.US,D,20240509,000000,61.03,61.369,60.9,61.3,104166,0
+BRC.US,D,20240510,000000,61.45,61.79,60.62,60.78,247996,0
+BRC.US,D,20240513,000000,61.13,61.16,60.04,60.37,202654,0
+BRC.US,D,20240514,000000,60.56,61.145,60.11,60.86,187791,0
+BRC.US,D,20240515,000000,61.15,61.45,60.98,61.11,130330,0
+BRC.US,D,20240516,000000,60.82,61.026,60.17,60.36,142119,0
+BRC.US,D,20240517,000000,60.27,60.74,60.13,60.56,239548,0
+BRC.US,D,20240520,000000,60.41,60.845,60.4025,60.55,148280,0
+BRC.US,D,20240521,000000,60.47,60.726,59.835,60.27,193485,0
+BRC.US,D,20240522,000000,63.24,67.19,62.12,67.12,596017,0
+BRC.US,D,20240523,000000,68.01,68.8,66.71,67.97,435972,0
+BRC.US,D,20240524,000000,67.95,68.5,67.3,68.19,366279,0
+BRC.US,D,20240528,000000,68.34,68.54,67.465,68.3,336838,0
+BRC.US,D,20240529,000000,67.63,67.85,65.91,66.19,440792,0
+BRC.US,D,20240530,000000,66.57,67.4,66.15,67.39,546437,0
+BRC.US,D,20240531,000000,67.54,68.7335,67.37,68.27,397306,0
+BRC.US,D,20240603,000000,68.3,68.52,67.12,67.77,182422,0
+BRC.US,D,20240604,000000,67.78,68.59,67.19,67.35,170304,0
+BRC.US,D,20240605,000000,67.32,67.35,66.65,67.19,244108,0
+BRC.US,D,20240606,000000,67.24,67.31,66.31,66.65,154822,0
+BRC.US,D,20240607,000000,66.02,66.51,66.02,66.4,129532,0
+BRC.US,D,20240610,000000,65.81,65.81,65,65.72,225903,0
+BRC.US,D,20240611,000000,65.69,66.31,65.51,66.03,155908,0
+BRC.US,D,20240612,000000,66.73,67.005,66.18,66.62,143678,0
+BRC.US,D,20240613,000000,66.35,66.52,65.14,65.73,147673,0
+BRC.US,D,20240614,000000,65.46,65.64,64.82,65.4,152400,0
+BRC.US,D,20240617,000000,65.27,66.02,64.92,65.98,113156,0
+BRC.US,D,20240618,000000,66.13,66.97,66.02,66.55,182048,0
+BRC.US,D,20240620,000000,66.14,66.67,65.9,66.06,151024,0
+BRC.US,D,20240621,000000,66.11,66.4,65.7,66.19,545696,0
+BRC.US,D,20240624,000000,66.21,66.93,66.125,66.46,232458,0
+BRC.US,D,20240625,000000,66.62,66.64,65.27,65.9,137137,0
+BRC.US,D,20240626,000000,65.73,66.48,64.89,66.21,398534,0
+BRC.US,D,20240627,000000,66.08,66.2603,65.23,65.5,124885,0
+BRC.US,D,20240628,000000,65.76,66.38,65.28,66.02,197516,0
+BRC.US,D,20240701,000000,66.21,66.47,64.91,65.16,205775,0
+BRC.US,D,20240702,000000,65.08,65.25,64.452,64.84,442867,0
+BRC.US,D,20240703,000000,64.94,65.43,64.94,65.3,45200,0
+BRC.US,D,20240705,000000,65.17,65.28,64.48,65.14,165930,0
+BRC.US,D,20240708,000000,65.42,66.24,65.42,66.01,196247,0
+BRC.US,D,20240709,000000,66.15,66.3169,64.975,65.1,162422,0
+BRC.US,D,20240710,000000,65.51,65.6,64.51,64.54,123726,0
+BRC.US,D,20240711,000000,64.8,65.11,64.3,64.91,188750,0
+BRC.US,D,20240712,000000,65.44,66.185,65.3176,65.61,188403,0
+BRC.US,D,20240715,000000,65.8,66.989,65.8,66.79,258895,0
+BRC.US,D,20240716,000000,66.73,69.25,66.64,69.05,570232,0
+BRC.US,D,20240717,000000,69.33,70.33,69.305,69.86,229404,0
+BRC.US,D,20240718,000000,69.86,70.83,69.21,69.56,267023,0
+BRC.US,D,20240719,000000,69.64,70.05,68.84,69.77,271173,0
+BRC.US,D,20240722,000000,70.27,72.5099,70.27,71.12,241608,0
+BRC.US,D,20240723,000000,70.99,71.27,70.5,70.93,189742,0
+BRC.US,D,20240724,000000,70.94,71.15,70.18,70.87,186708,0
+BRC.US,D,20240725,000000,70.88,72.12,70.88,71.81,178229,0
+BRC.US,D,20240726,000000,72.18,72.4399,71.15,71.51,151152,0
+BRC.US,D,20240729,000000,71.82,72.07,71.42,71.95,100339,0
+BRC.US,D,20240730,000000,72.21,72.38,71.01,71.77,174881,0
+BRC.US,D,20240731,000000,71.88,72.47,70.6,71.61,443969,0
+BRC.US,D,20240801,000000,71.61,71.935,70.54,71.33,113016,0
+BRC.US,D,20240802,000000,70.5,70.92,69.29,70.78,158800,0
+BRC.US,D,20240805,000000,69,69.59,68.2701,68.79,131467,0
+BRC.US,D,20240806,000000,68.72,69.87,68.72,69.11,163791,0
+BRC.US,D,20240807,000000,69.54,69.77,68.12,68.34,116632,0
+BRC.US,D,20240808,000000,68.89,69.09,68.175,69.06,114471,0
+BRC.US,D,20240809,000000,69.28,69.51,68.68,69.4,107549,0
+BRC.US,D,20240812,000000,69.44,69.87,68.5701,68.9,158735,0
+BRC.US,D,20240813,000000,69.36,70.53,68.59,70.14,157555,0
+BRC.US,D,20240814,000000,70.17,71.14,69.625,71.02,174869,0
+BRC.US,D,20240815,000000,71.6,72.38,70.725,72.2,162690,0
+BRC.US,D,20240816,000000,72.25,72.55,71.9011,72.48,184686,0
+BRC.US,D,20240819,000000,72.69,73,71.2,71.44,260028,0
+BRC.US,D,20240820,000000,71.35,71.61,70.755,71.2,180147,0
+BRC.US,D,20240821,000000,71.71,72.5,71.2,72.47,274311,0
+BRC.US,D,20240822,000000,72.62,73.29,72.11,72.3,208167,0
+BRC.US,D,20240823,000000,72.7,73.68,72.12,73.21,167694,0
+BRC.US,D,20240826,000000,73.64,73.82,73.02,73.17,161113,0
+BRC.US,D,20240827,000000,72.82,73.18,72.01,73.09,101214,0
+BRC.US,D,20240828,000000,72.98,74.51,72.98,73.97,215995,0
+BRC.US,D,20240829,000000,74.24,74.41,73.32,73.36,115549,0
+BRC.US,D,20240830,000000,73.62,74.0865,73.02,74.04,218047,0
+BRC.US,D,20240903,000000,73.93,74.45,73.36,73.71,245011,0
+BRC.US,D,20240904,000000,73.53,74.11,72.955,73.19,222163,0
+BRC.US,D,20240905,000000,73.03,73.34,71.74,71.81,385013,0
+BRC.US,D,20240906,000000,73.375,76.82,71.6101,72.19,1007916,0
+BRC.US,D,20240909,000000,72.31,72.67,70.46,72.67,422432,0
+BRC.US,D,20240910,000000,72.83,73.49,71.91,72.77,222342,0
+BRC.US,D,20240911,000000,72.41,72.55,71.25,72.55,272256,0
+BRC.US,D,20240912,000000,72.48,73.48,72.215,72.52,249540,0
+BRC.US,D,20240913,000000,72.96,74.72,72.63,74.6,301152,0
+BRC.US,D,20240916,000000,74.91,75.32,74.36,74.59,278999,0
+BRC.US,D,20240917,000000,74.72,75.33,73.71,73.73,262740,0
+BRC.US,D,20240918,000000,73.96,74.84,73.61,73.64,230162,0
+BRC.US,D,20240919,000000,74.35,74.89,73.8,74.63,245917,0
+BRC.US,D,20240920,000000,74.31,75.06,73.81,74.78,862561,0
+BRC.US,D,20240923,000000,75,75.65,74.62,75.4,189385,0
+BRC.US,D,20240924,000000,75.63,76.11,75,75.96,150482,0
+BRC.US,D,20240925,000000,76.4,76.97,75.88,75.97,272387,0
+BRC.US,D,20240926,000000,76.24,76.3823,75.56,76.05,143496,0
+BRC.US,D,20240927,000000,76.26,76.69,75.035,75.23,232029,0
+BRC.US,D,20240930,000000,75.01,76.64,74.76,76.63,159783,0
+BRC.US,D,20241001,000000,76.26,76.41,74.81,75.1,384262,0
+BRC.US,D,20241002,000000,75.16,75.305,73.96,74.15,163150,0
+BRC.US,D,20241003,000000,73.95,74.05,72.98,73.64,223833,0
+BRC.US,D,20241004,000000,73.95,74.75,73.625,74.71,132710,0
+BRC.US,D,20241007,000000,74.17,75.04,73.9937,74.7,201639,0
+BRC.US,D,20241008,000000,74.91,75.26,74.385,74.96,127784,0
+BRC.US,D,20241009,000000,75.09,75.4683,74.51,75,144257,0
+BRC.US,D,20241010,000000,74.4,74.4,73.74285,73.96,177952,0
+BRC.US,D,20241011,000000,74.4,75.125,74.08,74.97,317190,0
+BRC.US,D,20241014,000000,74.91,75.47,74.71,75.02,196149,0
+BRC.US,D,20241015,000000,74.87,75.82,74.86,74.96,195758,0
+BRC.US,D,20241016,000000,75.2,75.98,74.9468,75.91,119459,0
+BRC.US,D,20241017,000000,76.08,76.24,75.48,76.24,172351,0
+BRC.US,D,20241018,000000,76.49,76.8499,75.51,75.98,174893,0
+BRC.US,D,20241021,000000,75.95,76.49,74.56,74.56,153650,0
+BRC.US,D,20241022,000000,74.52,74.59,73.2,73.2,169707,0
+BRC.US,D,20241023,000000,72.96,73.65,72.7,73.25,176410,0
+BRC.US,D,20241024,000000,73.22,73.67,72.6,73.18,332470,0
+BRC.US,D,20241025,000000,73.19,73.95,71.97,72.08,214555,0
+BRC.US,D,20241028,000000,72.5,73.5,72.5,72.88,233447,0
+BRC.US,D,20241029,000000,72.84,73.25,72.52,72.83,255229,0
+BRC.US,D,20241030,000000,72.5,73.27,71.67,71.76,275975,0
+BRC.US,D,20241031,000000,71.67,71.97,70.6501,71.14,383232,0
+BRC.US,D,20241101,000000,71.28,71.99,70.99,71.45,250361,0
+BRC.US,D,20241104,000000,71.26,71.91,71.1,71.51,106545,0
+BRC.US,D,20241105,000000,71.58,72.3899,71.58,72.23,92708,0
+BRC.US,D,20241106,000000,74.03,76.07,74.03,76.02,252108,0
+BRC.US,D,20241107,000000,76.34,76.76,75.64,75.99,142803,0
+BRC.US,D,20241108,000000,76.36,76.96,76.075,76.71,218412,0
+BRC.US,D,20241111,000000,76.99,77.68,76.81,76.81,283267,0
+BRC.US,D,20241112,000000,76.96,77.26,76.4,76.4,120201,0
+BRC.US,D,20241113,000000,76.6241,77.2,76.12,76.27,185083,0
+BRC.US,D,20241114,000000,76.08,76.68,73.7,74.67,212050,0
+BRC.US,D,20241115,000000,74.59,74.84,73.65,74.21,172417,0
+BRC.US,D,20241118,000000,70.65,71.23,66.0001,70.14,654559,0
+BRC.US,D,20241119,000000,70.28,70.48,69.14,69.64,422798,0
+BRC.US,D,20241120,000000,69.805,70.75,69.155,70.75,535977,0
+BRC.US,D,20241121,000000,70.54,71.66,70,71.15,320077,0
+BRC.US,D,20241122,000000,71.56,72.92,71.41,72.78,253912,0
+BRC.US,D,20241125,000000,72.89,76.06,72.89,75.5,542505,0
+BRC.US,D,20241126,000000,75.34,75.34,74.14,74.98,356743,0
+BRC.US,D,20241127,000000,75.44,75.95,74.495,75.02,240791,0
+BRC.US,D,20241129,000000,75.68,75.99,74.68,74.89,118817,0
+BRC.US,D,20241202,000000,74.74,75.5,74.16,75.43,236150,0
+BRC.US,D,20241203,000000,74.64,75.35,73.925,74.64,169810,0
+BRC.US,D,20241204,000000,74.57,76.08,74.2901,76.08,310506,0
+BRC.US,D,20241205,000000,75.35,76.24,75.16,75.17,239882,0
+BRC.US,D,20241206,000000,75.54,75.65,74.03,74.1,256192,0
+BRC.US,D,20241209,000000,74.2501,75.76,74.19,75.55,251588,0
+BRC.US,D,20241210,000000,75.5,76.6,75.23,75.97,251490,0
+BRC.US,D,20241211,000000,75.505,76.765,75.0758,75.81,298254,0
+BRC.US,D,20241212,000000,75.37,76.55,74.7,76.12,160213,0
+BRC.US,D,20241213,000000,75.41,76,75.1,75.6,310185,0
+BRC.US,D,20241216,000000,75.6038,77,75.6,76.69,231205,0
+BRC.US,D,20241217,000000,76.45,76.79,75.85,75.93,312241,0
+BRC.US,D,20241218,000000,76.475,76.72,73.71,73.77,346925,0
+BRC.US,D,20241219,000000,74.265,76.5,74.21,75.56,532727,0
+BRC.US,D,20241220,000000,75.1,76.03,73.46,74.13,985498,0
+BRC.US,D,20241223,000000,74.23,74.935,73.76,74.83,315349,0
+BRC.US,D,20241224,000000,73.94,75.7,73.94,75.37,87737,0
+BRC.US,D,20241226,000000,74.84,75.825,74.61,75.64,241830,0
+BRC.US,D,20241227,000000,75.51,75.565,73.755,73.9,85671,0
+BRC.US,D,20241230,000000,73,73.6,72.5449,73.21,253004,0
+BRC.US,D,20241231,000000,73.97,74.11,73.03,73.85,211451,0
+BRC.US,D,20250102,000000,74.3,74.68,73.14,73.51,303828,0
+BRC.US,D,20250103,000000,73.8,73.82,73.2325,73.6,264290,0
+BRC.US,D,20250106,000000,73.53,74.3199,72.74,72.77,177380,0
+BRC.US,D,20250107,000000,73.06,73.46,72.27,73.14,202574,0
+BRC.US,D,20250108,000000,72.78,73.81,71.76,73.63,254080,0
+BRC.US,D,20250110,000000,73.37,73.37,70.79,70.83,255364,0
+BRC.US,D,20250113,000000,70.12,72.15,70.08,71.69,283915,0
+BRC.US,D,20250114,000000,71.55,72.85,71.55,72.63,161087,0
+BRC.US,D,20250115,000000,73.1,73.89,72.51,72.55,192591,0
+BRC.US,D,20250116,000000,72.66,73.78,72.59,73.57,235141,0
+BRC.US,D,20250117,000000,73.96,74.69,73.44,73.51,436111,0
+BRC.US,D,20250121,000000,74.03,75.61,74.03,75.11,169473,0
+BRC.US,D,20250122,000000,75.03,75.295,73.905,74.3,246009,0
+BRC.US,D,20250123,000000,74,75.69,73.64,75.68,151207,0
+BRC.US,D,20250124,000000,75.41,75.74,74.08,74.5,219074,0
+BRC.US,D,20250127,000000,74.5,75.59,74.16,75.49,168395,0
+BRC.US,D,20250128,000000,75.44,76.43,75.32,75.89,137654,0
+BRC.US,D,20250129,000000,75.6736,75.98,74.39,75.32,214861,0
+BRC.US,D,20250130,000000,75.98,76.26,74.96,75,176063,0
+BRC.US,D,20250131,000000,75,75.55,74.07,74.49,403327,0
+BRC.US,D,20250203,000000,73.665,74.51,72.4,74.15,183575,0
+BRC.US,D,20250204,000000,73.795,75.095,73.77,74.67,169315,0
+BRC.US,D,20250205,000000,74.893,75.205,74.57,75.04,103865,0
+BRC.US,D,20250206,000000,74.96,75.3038,74.26,75.15,278011,0
+BRC.US,D,20250207,000000,75.01,75.23,72.955,73.26,210617,0
+BRC.US,D,20250210,000000,73.49,74.995,72.86,74.26,203413,0
+BRC.US,D,20250211,000000,74.01,74.36,73.69,73.85,126564,0
+BRC.US,D,20250212,000000,73.1,73.72,72.53,72.84,119687,0
+BRC.US,D,20250213,000000,73.15,73.74,72.63,73.67,167235,0
+BRC.US,D,20250214,000000,73.995,74.945,73.16,73.5,236311,0
+BRC.US,D,20250218,000000,73.275,74.41,72.785,74.1,348007,0
+BRC.US,D,20250219,000000,73.92,74.76,73.55,74.28,208992,0
+BRC.US,D,20250220,000000,73.89,74.8,72.88,74.58,256442,0
+BRC.US,D,20250221,000000,70.0938,71.85,69,69.54,496939,0
+BRC.US,D,20250224,000000,69.54,71.7,69.54,70.84,365203,0
+BRC.US,D,20250225,000000,71.415,74.23,70.96,73.85,402823,0
+BRC.US,D,20250226,000000,73.5901,74.81,73.13,73.13,378741,0
+BRC.US,D,20250227,000000,73.3,73.56,72.365,72.82,316777,0
+BRC.US,D,20250228,000000,73,73.62,70.7531,72.47,483215,0
+BRC.US,D,20250303,000000,71.8,72.6,70.37,70.46,450690,0
+BRC.US,D,20250304,000000,70.225,70.89,69.14,69.42,385218,0
+BRC.US,D,20250305,000000,69.41,70.3297,69,69.96,439345,0
+BRC.US,D,20250306,000000,69.26,70.54,67.69,69.73,454560,0
+BRC.US,D,20250307,000000,70.13,72.45,69.73,71.61,243742,0
+BRC.US,D,20250310,000000,71.47,72.48,70.79,71.02,285705,0
+BRC.US,D,20250311,000000,71.455,71.455,69.82,70.21,211874,0
+BRC.US,D,20250312,000000,70.47,71.34,69.57,69.73,292457,0
+BRC.US,D,20250313,000000,70.39,70.77,68.52,68.85,265825,0
+BRC.US,D,20250314,000000,69.51536,70.82,69.21,70.74,251640,0
+BRC.US,D,20250317,000000,70.5,72.615,70.5,71.97,315227,0
+BRC.US,D,20250318,000000,71.74,72.06,70.96,71.5,189185,0
+BRC.US,D,20250319,000000,71.99,72.2625,71.37,71.98,177460,0
+BRC.US,D,20250320,000000,71.85,72.3,71.14,71.33,251632,0
+BRC.US,D,20250321,000000,71.03,71.2,69.89,70.54,1072197,0
+BRC.US,D,20250324,000000,71.45,72.49,71.18,71.85,264576,0
+BRC.US,D,20250325,000000,71.955,72.215,70.355,70.66,609382,0
+BRC.US,D,20250326,000000,71.635,71.975,70.93,71.59,249652,0
+BRC.US,D,20250327,000000,71.65,72.27,71.125,71.59,194770,0
+BRC.US,D,20250328,000000,71.36,71.36,70.04,70.37,131367,0
+BRC.US,D,20250331,000000,70.14,70.95,69.64,70.64,205437,0
+BRC.US,D,20250401,000000,70.63,71.43,70.12,71.26,182779,0
+BRC.US,D,20250402,000000,71,72.52,70.68,72.51,233542,0
+BRC.US,D,20250403,000000,70.665,70.82,68.86,69.56,208632,0
+BRC.US,D,20250404,000000,67.69,68.35,65.72,66.53,265932,0
+BRC.US,D,20250407,000000,64.17,66.675,62.7,64.32,323165,0
+BRC.US,D,20250408,000000,66.11,67.19,63.83,64.4,251089,0
+BRC.US,D,20250409,000000,63.47,68.615,63.47,68,282778,0
+BRC.US,D,20250410,000000,67.31,67.66,65.59,67.07,305059,0
+BRC.US,D,20250411,000000,66.795,68.11,66.11,67.74,162066,0
+BRC.US,D,20250414,000000,69.1799,69.1799,67.43,68.34,243343,0
+BRC.US,D,20250415,000000,68.085,68.535,67.02,67.34,179820,0
+BRC.US,D,20250416,000000,67.765,67.765,66.08,66.94,177347,0
+BRC.US,D,20250417,000000,67.05,67.72,66.54,67.53,173095,0
+BRC.US,D,20250421,000000,67.46,67.6656,65.95,66.66,145017,0
+BRC.US,D,20250422,000000,67.615,68.245,66.89,67.93,174419,0
+BRC.US,D,20250423,000000,69.25,69.79,68.05,68.31,160644,0
+BRC.US,D,20250424,000000,68.135,69.52,68.135,69.02,165154,0
+BRC.US,D,20250425,000000,68.97,69.15,68.28,68.99,110834,0
+BRC.US,D,20250428,000000,69.14,69.655,68.78,69.56,122590,0
+BRC.US,D,20250429,000000,69.67,70.54,69.21,70.21,170886,0
+BRC.US,D,20250430,000000,68.15,70.42,68.15,70.29,231299,0
+BRC.US,D,20250501,000000,70.62,70.865,69.9,70.61,122386,0
+BRC.US,D,20250502,000000,71.16,72.11,71.01,71.86,84557,0
+BRC.US,D,20250505,000000,71.455,72.18,71.4,71.62,89201,0
+BRC.US,D,20250506,000000,71.35,71.72,70.43,71.52,104474,0
+BRC.US,D,20250507,000000,71.895,72.18,70.87,71.3,156161,0
+BRC.US,D,20250508,000000,71.75,73.71,71.75,73.3,152034,0
+BRC.US,D,20250509,000000,73.35,73.6509,73.11,73.5,159950,0
+BRC.US,D,20250512,000000,74.78,75.535,74.33,75.16,166633,0
+BRC.US,D,20250513,000000,75.155,75.845,74.69,75.01,167289,0
+BRC.US,D,20250514,000000,74.93,74.93,73.94,74.28,208154,0
+BRC.US,D,20250515,000000,74.59,76.265,74.38,76.24,224272,0
+BRC.US,D,20250516,000000,76.9998,76.9998,71.06,71.52,361411,0
+BRC.US,D,20250519,000000,71,71.5,70.5042,71.41,183715,0
+BRC.US,D,20250520,000000,71.185,71.7,69.95,71.47,315050,0
+BRC.US,D,20250521,000000,70.87,71.46,69.68,70.14,208122,0
+BRC.US,D,20250522,000000,69.825,70.25,69.12,69.83,218938,0
+BRC.US,D,20250523,000000,68.48,69.2336,68.48,68.76,166295,0
+BRC.US,D,20250527,000000,69.86,71.275,69.37,70.91,279479,0
+BRC.US,D,20250528,000000,70.51,70.98,69.26,70.03,262843,0
+BRC.US,D,20250529,000000,70.14,70.38,69.67,70.19,225255,0
+BRC.US,D,20250530,000000,70.13,70.305,69.46,69.77,244792,0
+BRC.US,D,20250602,000000,69.45,69.92,69.075,69.47,185946,0
+BRC.US,D,20250603,000000,69.1,70.57,68.77,70.41,301529,0
+BRC.US,D,20250604,000000,70.565,70.995,70.46,70.55,167593,0
+BRC.US,D,20250605,000000,70.65,70.88,69.4,69.55,151729,0
+BRC.US,D,20250606,000000,69.925,70.295,69.2801,70,131494,0
+BRC.US,D,20250609,000000,70.23,70.57,69.9,70.03,108649,0
+BRC.US,D,20250610,000000,70.055,70.57,69.83,69.93,123291,0
+BRC.US,D,20250611,000000,70.01,70.13,68.77,69.35,276328,0
+BRC.US,D,20250612,000000,69.105,69.5,68.5722,69.47,132939,0
+BRC.US,D,20250613,000000,68.5575,69.455,67.7994,67.96,200744,0
+BRC.US,D,20250616,000000,68.205,68.44,67.49,67.81,253652,0
+BRC.US,D,20250617,000000,67.19,68.72,66.7,68.4,361627,0
+BRC.US,D,20250618,000000,68.71,68.78,66.92,67.22,283263,0
+BRC.US,D,20250620,000000,67.12,67.505,65.76,66.68,701878,0
+BRC.US,D,20250623,000000,66.67,67.05,66.27,66.92,204076,0
+BRC.US,D,20250624,000000,67.69,68.4,67.01,68.2,234098,0
+BRC.US,D,20250625,000000,68.045,68.28,66.84,67.02,263041,0
+BRC.US,D,20250626,000000,67.39,68.885,67.085,68.7,433288,0
+BRC.US,D,20250627,000000,68.71,69.29,68.27,68.91,212662,0
+BRC.US,D,20250630,000000,69.055,69.06,67.66,67.97,291579,0
+BRC.US,D,20250701,000000,67.96,70.205,67.81,69.02,165872,0
+BRC.US,D,20250702,000000,68.79,69.4,68.62,69.26,134138,0
+BRC.US,D,20250703,000000,69.71,69.72,69,69.68,183776,0
+BRC.US,D,20250707,000000,69.955,69.96,68.3909,68.82,148475,0
+BRC.US,D,20250708,000000,68.635,69.33,68.635,68.95,194992,0
+BRC.US,D,20250709,000000,68.86,69.4,68.2609,69.13,164717,0
+BRC.US,D,20250710,000000,69.28,69.7582,68.93,69.5,204757,0
+BRC.US,D,20250711,000000,68.8,69.31,68.73,69.01,122470,0
+BRC.US,D,20250714,000000,69.235,69.34,68.625,69.23,126648,0
+BRC.US,D,20250715,000000,68.9,69.45,67.86,67.86,126210,0
+BRC.US,D,20250716,000000,68.615,69.13,67.755,68.83,176842,0
+BRC.US,D,20250717,000000,69.32,69.72,68.96,69.26,300878,0
+BRC.US,D,20250718,000000,69.95,70.02,68.615,69.02,119836,0
+BRC.US,D,20250721,000000,69.15,69.46,68.16,68.44,95676,0
+BRC.US,D,20250722,000000,68.1063,69.53,68.1063,68.75,178105,0
+BRC.US,D,20250723,000000,68.83,70.29,68.24,70.26,152580,0
+BRC.US,D,20250724,000000,70.055,70.36,69.44,70.31,134167,0
+BRC.US,D,20250725,000000,69.865,70.515,69.6029,70.07,94118,0
+BRC.US,D,20250728,000000,69.71,71.15,69.235,70.73,204669,0
+BRC.US,D,20250729,000000,70.53,71.6,70.53,70.94,152046,0
+BRC.US,D,20250730,000000,71.29,71.35,70.18,70.45,145256,0
+BRC.US,D,20250731,000000,70.415,70.715,70.15,70.57,207850,0
+BRC.US,D,20250801,000000,70.42,70.72,69.57,70.27,122682,0
+BRC.US,D,20250804,000000,70.31,71.03,70.31,70.47,128154,0
+BRC.US,D,20250805,000000,71.02,71.59,70.58,71.14,97019,0
+BRC.US,D,20250806,000000,71,71.08,70.48,70.77,151298,0
+BRC.US,D,20250807,000000,71.43,71.43,70.48,70.69,64314,0
+BRC.US,D,20250808,000000,71.105,71.6405,70.48,70.65,144923,0
+BRC.US,D,20250811,000000,71,71.5799,69.51,69.74,142191,0
+BRC.US,D,20250812,000000,70,71.82,70,71.72,186029,0
+BRC.US,D,20250813,000000,71.97,73.28,71.69,73.28,120912,0
+BRC.US,D,20250814,000000,72.99,72.99,72.28,72.66,107866,0
+BRC.US,D,20250815,000000,72.77,73.01,72.0101,72.32,129588,0
+BRC.US,D,20250818,000000,72.45,72.93,72.16,72.87,114580,0
+BRC.US,D,20250819,000000,72.925,73.57,72.845,73.32,86857,0
+BRC.US,D,20250820,000000,73.12,73.44,72.74,72.74,90253,0
+BRC.US,D,20250821,000000,72.6,74.05,72.6,74,110915,0
+BRC.US,D,20250822,000000,74.13,76.838,73.98,76.51,228479,0
+BRC.US,D,20250825,000000,76.49,76.64,75.855,76.61,164752,0
+BRC.US,D,20250826,000000,76.25,76.77,76.05,76.31,344613,0
+BRC.US,D,20250827,000000,76.205,77.67,76.0836,77.45,205288,0
+BRC.US,D,20250828,000000,77.475,77.8,76.55,77.59,232430,0
+BRC.US,D,20250829,000000,77.61,78.22,77.52,78.08,161957,0
+BRC.US,D,20250902,000000,75.91,78.45,73.33,77.79,149923,0
+BRC.US,D,20250903,000000,77.41,78.105,76.12,77.7,278783,0
+BRC.US,D,20250904,000000,83,84.03,78.36,82.75,315317,0
+BRC.US,D,20250905,000000,82.87,83.52,81.595,81.96,189355,0
+BRC.US,D,20250908,000000,81.505,81.59,79.45,80.4,196953,0
+BRC.US,D,20250909,000000,79.95,80.3,78.49,78.53,167029,0
+BRC.US,D,20250910,000000,78.61,78.61,77.73,78.33,150444,0
+BRC.US,D,20250911,000000,79.3,79.91,78.85,79.88,175428,0
+BRC.US,D,20250912,000000,79.47,79.95,78.86,79.35,157515,0
+BRC.US,D,20250915,000000,79.6,81.42,79.6,80.7,176001,0
+BRC.US,D,20250916,000000,80.4536,80.86,79.62,80.53,163291,0
+BRC.US,D,20250917,000000,80.61,81.49,79.775,80.31,224121,0
+BRC.US,D,20250918,000000,80.52,82.09,80,81.74,246178,0
+BRC.US,D,20250919,000000,81.45,81.73,79.16,80.08,886211,0
+BRC.US,D,20250922,000000,80.285,80.5,79,79.28,167340,0
+BRC.US,D,20250923,000000,79.635,79.635,78.38,78.91,163788,0
+BRC.US,D,20250924,000000,79.25,79.5,77.61,77.61,300281,0
+BRC.US,D,20250925,000000,77.46,77.6099,76.385,76.85,128937,0
+BRC.US,D,20250926,000000,77.4693,77.87,76.66,77.48,118495,0
+BRC.US,D,20250929,000000,77.76,79.13,76.57,76.7,161156,0
+BRC.US,D,20250930,000000,76.7,78.175,76.7,78.03,172085,0
+BRC.US,D,20251001,000000,78.17,78.43,77.485,78.19,235052,0
+BRC.US,D,20251002,000000,78.575,78.575,77.75,78.24,120803,0
+BRC.US,D,20251003,000000,78.375,79.44,78.12,78.12,192180,0
+BRC.US,D,20251006,000000,78.33,78.33,75.765,75.84,142673,0
+BRC.US,D,20251007,000000,75.35,75.8,74.0192,74.64,158129,0
+BRC.US,D,20251008,000000,74.66,74.98,73.7,73.8,114457,0
+BRC.US,D,20251009,000000,74.8,74.8,71.99,72.5,123071,0
+BRC.US,D,20251010,000000,72.33,72.54,71.08,72.51,138259,0
+BRC.US,D,20251013,000000,73.3,73.67,72.71,73.32,151500,0
+BRC.US,D,20251014,000000,73.6666,74.78,72.82,74.21,109520,0
+BRC.US,D,20251015,000000,74.495,75.22,73.45,75,210668,0
+BRC.US,D,20251016,000000,75.025,75.69,74.47,75,190004,0
+BRC.US,D,20251017,000000,75.385,75.85,74.51,75.43,141382,0
+BRC.US,D,20251020,000000,76.3,76.34,75.24,76.06,97564,0
+BRC.US,D,20251021,000000,76.69,77.74,76,76.8,145116,0
+BRC.US,D,20251022,000000,77.15,77.63,76.56,77.09,149719,0
+BRC.US,D,20251023,000000,77.345,78.7,77.01,78.46,121793,0
+BRC.US,D,20251024,000000,78.74,80.0099,78.46,79.48,210271,0
+BRC.US,D,20251027,000000,80.19,80.78,79.1,79.2,153792,0
+BRC.US,D,20251028,000000,78.475,79.54,77.45,77.7,132958,0
+BRC.US,D,20251029,000000,76.905,77.98,75.83,76.57,143796,0
+BRC.US,D,20251030,000000,76.73,77.57,75.84,76.16,186323,0
+BRC.US,D,20251031,000000,76.01,76.53,75.53,75.91,197977,0
+BRC.US,D,20251103,000000,75.01,76.285,75,75.71,293320,0
+BRC.US,D,20251104,000000,75.09,76.525,74.87,75.11,149934,0
+BRC.US,D,20251105,000000,75.71,76.24,75.01,76.02,159723,0
+BRC.US,D,20251106,000000,77.53,77.6275,74.655,74.74,113234,0
+BRC.US,D,20251107,000000,74.97,75.845,74.33,75.35,211357,0
+BRC.US,D,20251110,000000,77.04,77.04,75.46,75.75,202679,0
+BRC.US,D,20251111,000000,75.77,76.5925,75.2,75.47,199498,0
+BRC.US,D,20251112,000000,76.04,76.58,75.49,76,354963,0
+BRC.US,D,20251113,000000,75.44,76.725,75.22,75.25,187939,0
+BRC.US,D,20251114,000000,75.1,75.8817,74.41,74.88,237649,0
+BRC.US,D,20251117,000000,77.89,77.89,72.51,73.11,258446,0
+BRC.US,D,20251118,000000,73.38,75.6,72.84,75.22,248954,0
+BRC.US,D,20251119,000000,75.005,77.03,74.08,76.65,252454,0
+BRC.US,D,20251120,000000,77.165,78.15,76.005,77.09,216992,0
+BRC.US,D,20251121,000000,77.42,78.98,77.31,77.72,231171,0
+BRC.US,D,20251124,000000,78.04,79.08,77,78.91,290951,0
+BRC.US,D,20251125,000000,79.905,81.78,78.77,80.77,297482,0
+BRC.US,D,20251126,000000,79.9762,82,79.9762,79.99,368604,0
+BRC.US,D,20251128,000000,80.05,80.065,78.06,78.24,125557,0
+BRC.US,D,20251201,000000,78.125,79.405,77.765,78.74,243117,0
+BRC.US,D,20251202,000000,78.4882,78.875,77.48,78.28,166363,0
+BRC.US,D,20251203,000000,78.455,79.3,77.33,78.55,164868,0
+BRC.US,D,20251204,000000,78.965,79.36,77.94,77.95,138157,0
+BRC.US,D,20251205,000000,77.626,78.59,77.626,77.84,128502,0
+BRC.US,D,20251208,000000,78.03,78.03,76.08,76.11,171868,0
+BRC.US,D,20251209,000000,76.72,77.59,75.96,77.42,211650,0
+BRC.US,D,20251210,000000,77.936,80.155,77.705,79.34,485656,0
+BRC.US,D,20251211,000000,80.21,80.78,79.82,80.46,231327,0
+BRC.US,D,20251212,000000,80.165,81.05,79.791,80.45,245958,0
+BRC.US,D,20251215,000000,80.4,81.97,80.07,80.88,205602,0
+BRC.US,D,20251216,000000,80.45,81.795,80.24,81.48,279811,0
+BRC.US,D,20251217,000000,81.3,82.5,81.12,81.44,228524,0
+BRC.US,D,20251218,000000,81.065,82.5,80.99,82.09,283729,0
+BRC.US,D,20251219,000000,81.8,82.47,80.92,80.97,917832,0
+BRC.US,D,20251222,000000,81.35,82.36,80.15,81.28,131312,0
+BRC.US,D,20251223,000000,81.25,81.545,79.6,80.25,118274,0
+BRC.US,D,20251224,000000,80.1,80.53,80.01,80.13,59367,0
+BRC.US,D,20251226,000000,80.48,80.49,79.51,80.05,99515,0
+BRC.US,D,20251229,000000,80.415,80.88,79.414,80.26,124706,0
+BRC.US,D,20251230,000000,79.74,80.17,78.96,79.24,108507,0
+BRC.US,D,20251231,000000,78.905,79.34,77.85,78.37,148474,0
+BRC.US,D,20260102,000000,78.4,78.85,77.74,78.65,119993,0
+BRC.US,D,20260105,000000,78.99,82.11,78.44,80.8,237550,0
+BRC.US,D,20260106,000000,80.68,82.46,79.79,80.73,135812,0
+BRC.US,D,20260107,000000,80.85,81.63,80.3265,80.51,153132,0
+BRC.US,D,20260108,000000,80.35,82.5,79.895,82.32,142197,0
+BRC.US,D,20260109,000000,82.32,83,81.37,82.21,101072,0
+BRC.US,D,20260112,000000,80.7575,82.915,80.7575,82.65,94837,0
+BRC.US,D,20260113,000000,82.52,82.91,81.38,82,174623,0
+BRC.US,D,20260114,000000,81.48,82.635,81.48,82.43,102847,0
+BRC.US,D,20260115,000000,83,84.25,82.54,84,148237,0
+BRC.US,D,20260116,000000,83.805,84.49,83.68,84.36,140216,0
+BRC.US,D,20260120,000000,84.32,84.4,83.52,84.15,224774,0
+BRC.US,D,20260121,000000,84.47,86.01,84.4,85.52,286974,0
+BRC.US,D,20260122,000000,86.365,86.365,84.91,85.68,138162,0
+BRC.US,D,20260123,000000,85,85.53,83.54,84.3,193887,0
+BRC.US,D,20260126,000000,84.365,85.22,84.075,84.64,163855,0
+BRC.US,D,20260127,000000,84.815,85.27,83.87,84.58,136155,0
+BRC.US,D,20260128,000000,84.535,85.61,83.5249,85.16,151784,0
+BRC.US,D,20260129,000000,85.395,85.67,84.77,85.56,217192,0
+BRC.US,D,20260130,000000,86.295,87.06,85.03,86.47,288755,0
+BRC.US,D,20260202,000000,86.53,87.72,86.44,87.47,333874,0
+BRC.US,D,20260203,000000,87.17,88.93,87,88.88,224211,0
+BRC.US,D,20260204,000000,88.605,90.9,88.605,90.67,190157,0
+BRC.US,D,20260205,000000,89.96,91.93,89.96,91.41,186474,0
+BRC.US,D,20260206,000000,94.99,94.99,90.925,92.28,261045,0
+BRC.US,D,20260209,000000,92.395,93.88,92.35,92.84,241929,0
+BRC.US,D,20260210,000000,92.9,93.7,92.405,93.42,156053,0
+BRC.US,D,20260211,000000,93.575,94.74,93.01,94.61,182223,0
+BRC.US,D,20260212,000000,93.93,96.99,93.93,96.21,193297,0
+BRC.US,D,20260213,000000,96.78,97.58,94.9525,96.33,276149,0
+BRC.US,D,20260217,000000,96.02,97.3915,95.36,95.51,275599,0
+BRC.US,D,20260218,000000,95.83,96.205,95.205,95.26,377418,0
diff --git a/daily/us/nyse stocks/1/brcc.us.txt b/daily/us/nyse stocks/1/brcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9e7f942372edb9f669689643e1447cef7bf2027
--- /dev/null
+++ b/daily/us/nyse stocks/1/brcc.us.txt	
@@ -0,0 +1,1007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRCC.US,D,20220214,000000,16.5,16.7229,13.55,15,2666367,0
+BRCC.US,D,20220215,000000,15,15.429,13.55,14.83,1441048,0
+BRCC.US,D,20220216,000000,15.22,15.92,14.93,15.81,906911,0
+BRCC.US,D,20220217,000000,16,22.8,15.7,18.13,5383627,0
+BRCC.US,D,20220218,000000,19.5,21.75,18.02,18.78,5123241,0
+BRCC.US,D,20220222,000000,20.6,20.795,19.3,19.99,1692795,0
+BRCC.US,D,20220223,000000,20.39,20.53,18.01,19.6,1297787,0
+BRCC.US,D,20220224,000000,18.33,19.86,18.29,19.61,1493691,0
+BRCC.US,D,20220225,000000,20.2,20.36,18.3,18.5,1232797,0
+BRCC.US,D,20220228,000000,18.67,18.85,16.65,17.96,1709297,0
+BRCC.US,D,20220301,000000,17.47,17.88,16.3635,17.64,1668843,0
+BRCC.US,D,20220302,000000,17.13,18.45,17.07,17.17,1583323,0
+BRCC.US,D,20220303,000000,17.43,17.8,16.7,17.43,1978212,0
+BRCC.US,D,20220304,000000,17.35,19.19,17.12,18.6,2222010,0
+BRCC.US,D,20220307,000000,18.65,18.8,16.55,16.82,3239074,0
+BRCC.US,D,20220308,000000,17.21,17.35,15.84,15.96,1317851,0
+BRCC.US,D,20220309,000000,16.13,16.8,14.72,16.68,2014911,0
+BRCC.US,D,20220310,000000,16.45,16.6,15.69,16.51,1291130,0
+BRCC.US,D,20220311,000000,16.6,17.25,16.27,16.45,867017,0
+BRCC.US,D,20220314,000000,16.31,17.02,15.98,16.23,842607,0
+BRCC.US,D,20220315,000000,16.12,16.52,15.75,16.1,760532,0
+BRCC.US,D,20220316,000000,16.44,17,15.86,16.94,965662,0
+BRCC.US,D,20220317,000000,16.93,17.11,16,16.95,1436939,0
+BRCC.US,D,20220318,000000,16.46,16.71,15.61,16.66,2518606,0
+BRCC.US,D,20220321,000000,16.94,16.95,15.86,16.2,1091305,0
+BRCC.US,D,20220322,000000,16.1,17.4,16.02,17.12,1580512,0
+BRCC.US,D,20220323,000000,17.1,18.21,17.1,18.13,2043428,0
+BRCC.US,D,20220324,000000,18,19.4442,18,19.15,2617893,0
+BRCC.US,D,20220325,000000,19.15,20.8027,19.14,19.95,2290293,0
+BRCC.US,D,20220328,000000,19.7,19.99,18.9,19.96,1433468,0
+BRCC.US,D,20220329,000000,19.76,20.2,19.3001,20.03,1233262,0
+BRCC.US,D,20220330,000000,19.81,20.12,19.7,20.12,1185478,0
+BRCC.US,D,20220331,000000,19.94,21.7,19.92,20.87,3220657,0
+BRCC.US,D,20220401,000000,21,21.99,20.1535,21.97,2450767,0
+BRCC.US,D,20220404,000000,21.98,29.1999,21.51,28.28,8518033,0
+BRCC.US,D,20220405,000000,24.92,26.88,22.61,24.1,3820376,0
+BRCC.US,D,20220406,000000,24.01,26.7,24,26.64,2868262,0
+BRCC.US,D,20220407,000000,26.7,29.45,26.51,28.19,3948098,0
+BRCC.US,D,20220408,000000,28,30.37,27.7,29.45,2337085,0
+BRCC.US,D,20220411,000000,29.6,33.3287,27.26,33.11,4346228,0
+BRCC.US,D,20220412,000000,33.22,33.9999,29.07,30.06,2254756,0
+BRCC.US,D,20220413,000000,29.67,29.67,25.66,26.01,2178044,0
+BRCC.US,D,20220414,000000,25.53,25.7,22.77,23.12,1791556,0
+BRCC.US,D,20220418,000000,23,25.25,22.36,23,1873919,0
+BRCC.US,D,20220419,000000,22.24,22.4,17.41,17.68,3131595,0
+BRCC.US,D,20220420,000000,18.65,20.1616,17.4001,18.99,3182045,0
+BRCC.US,D,20220421,000000,18.87,19.27,17.8,18.14,1008577,0
+BRCC.US,D,20220422,000000,18.26,18.65,17.63,18.13,825064,0
+BRCC.US,D,20220425,000000,17.96,18.06,16.08,16.25,1825319,0
+BRCC.US,D,20220426,000000,16.29,16.38,14.9901,15.14,1198687,0
+BRCC.US,D,20220427,000000,15.21,16.14,14.93,15.75,867580,0
+BRCC.US,D,20220428,000000,15.9,15.9,14.7,14.94,1100084,0
+BRCC.US,D,20220429,000000,14.94,15.18,14.36,14.9,703271,0
+BRCC.US,D,20220502,000000,14.89,14.89,13.1,13.7,1142143,0
+BRCC.US,D,20220503,000000,13.92,14.07,13.45,13.84,710278,0
+BRCC.US,D,20220504,000000,13.85,14.61,13.27,14.61,654331,0
+BRCC.US,D,20220505,000000,14.25,14.25,11.41,12.25,1699037,0
+BRCC.US,D,20220506,000000,12,12.3099,11.46,11.71,979530,0
+BRCC.US,D,20220509,000000,11.7,11.7,10.05,10.9,1116396,0
+BRCC.US,D,20220510,000000,11.06,11.1927,10.115,10.73,756009,0
+BRCC.US,D,20220511,000000,10.87,11.2616,10.25,10.45,682752,0
+BRCC.US,D,20220512,000000,9.74,11.18,8.78,11.03,1367280,0
+BRCC.US,D,20220513,000000,11.03,11.6,10.8001,11.48,761505,0
+BRCC.US,D,20220516,000000,11.5,12.09,10.95,11.06,751327,0
+BRCC.US,D,20220517,000000,11.08,11.16,10.4501,10.98,560834,0
+BRCC.US,D,20220518,000000,10.65,10.66,9.74,10.04,803969,0
+BRCC.US,D,20220519,000000,9.87,10.28,9.71,10.26,524324,0
+BRCC.US,D,20220520,000000,10.09,10.23,9.59,9.96,583618,0
+BRCC.US,D,20220523,000000,9.74,10.06,9.26,9.74,719580,0
+BRCC.US,D,20220524,000000,9.5,9.54,8.45,8.7,761332,0
+BRCC.US,D,20220525,000000,8.48,9.24,8.45,9.01,430219,0
+BRCC.US,D,20220526,000000,8.89,9.34,8.77,9.27,648330,0
+BRCC.US,D,20220527,000000,9.21,9.97,9.2,9.96,407578,0
+BRCC.US,D,20220531,000000,9.78,10,9.54,9.92,712675,0
+BRCC.US,D,20220601,000000,9.71,10.1799,9.67,9.9,471226,0
+BRCC.US,D,20220602,000000,9.9,10.34,9.59,10.28,528512,0
+BRCC.US,D,20220603,000000,10.01,10.2,9.8,10.13,400371,0
+BRCC.US,D,20220606,000000,10.31,10.4,9.2221,9.68,668381,0
+BRCC.US,D,20220607,000000,9.52,9.89,8.88,9.38,717828,0
+BRCC.US,D,20220608,000000,9.15,9.67,9.11,9.26,412382,0
+BRCC.US,D,20220609,000000,9.28,9.6,9.05,9.21,581769,0
+BRCC.US,D,20220610,000000,9,9.25,8.615,8.75,477791,0
+BRCC.US,D,20220613,000000,8.5,8.6989,7.54,7.84,843390,0
+BRCC.US,D,20220614,000000,7.78,8.2658,7.6,8.2,350814,0
+BRCC.US,D,20220615,000000,8.22,8.755,8.22,8.73,625892,0
+BRCC.US,D,20220616,000000,8.49,8.99,8.3,8.56,886173,0
+BRCC.US,D,20220617,000000,8.62,8.65,7.84,7.97,1237760,0
+BRCC.US,D,20220621,000000,8,8.23,7.74,7.82,588879,0
+BRCC.US,D,20220622,000000,7.82,7.82,7.26,7.44,931648,0
+BRCC.US,D,20220623,000000,7.4,7.66,7.23,7.29,558715,0
+BRCC.US,D,20220624,000000,7.29,7.49,7.01,7.04,3257362,0
+BRCC.US,D,20220627,000000,7.13,7.18,6.62,6.83,738886,0
+BRCC.US,D,20220628,000000,6.93,7.73,6.93,7.67,566670,0
+BRCC.US,D,20220629,000000,7.61,9.84,7.47,8.93,6361716,0
+BRCC.US,D,20220630,000000,8.71,8.8299,7.95,8.16,1193703,0
+BRCC.US,D,20220701,000000,8.43,9.01,8.03,8.84,606689,0
+BRCC.US,D,20220705,000000,8.8,9.22,8.66,9.1,575641,0
+BRCC.US,D,20220706,000000,9.2,9.385,8.59,8.67,410931,0
+BRCC.US,D,20220707,000000,8.76,9.17,8.76,8.95,328072,0
+BRCC.US,D,20220708,000000,9.07,9.3,8.81,9.16,269533,0
+BRCC.US,D,20220711,000000,9.11,9.3,8.9,9.23,290289,0
+BRCC.US,D,20220712,000000,9.1,9.23,8.41,8.47,314702,0
+BRCC.US,D,20220713,000000,8.5,8.8,8.47,8.75,394592,0
+BRCC.US,D,20220714,000000,9,9.349,8.92,9.17,480090,0
+BRCC.US,D,20220715,000000,9.33,9.34,8.9,9.01,267659,0
+BRCC.US,D,20220718,000000,9.14,9.69,9.03,9.12,401426,0
+BRCC.US,D,20220719,000000,9.1,9.25,8.62,8.74,350294,0
+BRCC.US,D,20220720,000000,8.78,9.25,8.7,9.2,257732,0
+BRCC.US,D,20220721,000000,9.22,9.22,8.76,8.99,201219,0
+BRCC.US,D,20220722,000000,9.13,9.37,8.82,8.9,484081,0
+BRCC.US,D,20220725,000000,8.9,9.25,8.78,9.2,216547,0
+BRCC.US,D,20220726,000000,9.18,9.22,8.82,9.19,238193,0
+BRCC.US,D,20220727,000000,9.24,9.25,8.78,8.92,305416,0
+BRCC.US,D,20220728,000000,8.92,9.36,8.88,9.36,346063,0
+BRCC.US,D,20220729,000000,9.38,9.44,8.85,9.39,436625,0
+BRCC.US,D,20220801,000000,9.39,9.85,9.17,9.45,531801,0
+BRCC.US,D,20220802,000000,9.51,9.51,8.8,9.05,482081,0
+BRCC.US,D,20220803,000000,9.09,9.25,8.73,8.81,411299,0
+BRCC.US,D,20220804,000000,8.94,9.24,8.75,8.97,312794,0
+BRCC.US,D,20220805,000000,8.78,9.1,8.76,8.8,327809,0
+BRCC.US,D,20220808,000000,8.85,9.05,8.63,8.64,500245,0
+BRCC.US,D,20220809,000000,8.56,8.6,8.25,8.48,457679,0
+BRCC.US,D,20220810,000000,8.6,8.74,8.365,8.62,476996,0
+BRCC.US,D,20220811,000000,8.74,10.2,8.7226,9.79,2279798,0
+BRCC.US,D,20220812,000000,9.8,10.28,9.1,10.23,969102,0
+BRCC.US,D,20220815,000000,10.14,10.49,9.85,10.25,655850,0
+BRCC.US,D,20220816,000000,10.05,10.385,10.04,10.24,660234,0
+BRCC.US,D,20220817,000000,10.08,10.31,9.79,9.91,481620,0
+BRCC.US,D,20220818,000000,9.81,10.3,9.73,10.2,495377,0
+BRCC.US,D,20220819,000000,10.05,10.311,9.87,10.25,809120,0
+BRCC.US,D,20220822,000000,10.12,10.29,9.55,9.77,592727,0
+BRCC.US,D,20220823,000000,9.99,10.09,9.635,9.98,389686,0
+BRCC.US,D,20220824,000000,10,10.17,9.79,10.1,465878,0
+BRCC.US,D,20220825,000000,10.13,10.99,10.13,10.39,959784,0
+BRCC.US,D,20220826,000000,10.43,10.64,10.075,10.54,690948,0
+BRCC.US,D,20220829,000000,10.5,11.05,10.45,10.9,919614,0
+BRCC.US,D,20220830,000000,11.05,11.0669,9,9.32,1018298,0
+BRCC.US,D,20220831,000000,9.3,9.7999,9.3,9.75,460900,0
+BRCC.US,D,20220901,000000,9.8,9.8198,9.32,9.45,331437,0
+BRCC.US,D,20220902,000000,9.45,9.58,9.22,9.28,267159,0
+BRCC.US,D,20220906,000000,9.29,9.35,8.73,8.74,953620,0
+BRCC.US,D,20220907,000000,8.72,9,8.5,8.96,623265,0
+BRCC.US,D,20220908,000000,8.9,8.9,8.3,8.59,577070,0
+BRCC.US,D,20220909,000000,8.54,8.9884,8.51,8.97,403438,0
+BRCC.US,D,20220912,000000,8.98,9.32,8.88,8.98,463154,0
+BRCC.US,D,20220913,000000,8.8,9,8.58,8.83,531149,0
+BRCC.US,D,20220914,000000,8.98,9.24,8.81,9.08,1123903,0
+BRCC.US,D,20220915,000000,8.93,9.18,8.52,8.57,1103150,0
+BRCC.US,D,20220916,000000,8.48,8.51,8.135,8.35,1247311,0
+BRCC.US,D,20220919,000000,8.23,8.6,8.18,8.38,988181,0
+BRCC.US,D,20220920,000000,8.32,8.53,8.01,8.04,1005831,0
+BRCC.US,D,20220921,000000,8.08,8.18,7.77,7.8,446777,0
+BRCC.US,D,20220922,000000,7.86,7.9291,7.5,7.71,486803,0
+BRCC.US,D,20220923,000000,7.7,7.81,7.29,7.47,462025,0
+BRCC.US,D,20220926,000000,7.46,7.635,7.26,7.41,346336,0
+BRCC.US,D,20220927,000000,7.45,8,7.35,7.98,416230,0
+BRCC.US,D,20220928,000000,8,8.39,7.84,8.31,358291,0
+BRCC.US,D,20220929,000000,8.19,8.19,7.47,7.59,355709,0
+BRCC.US,D,20220930,000000,7.6,7.88,7.44,7.73,380271,0
+BRCC.US,D,20221003,000000,7.85,8.2,7.7,7.72,324087,0
+BRCC.US,D,20221004,000000,7.86,7.9868,7.76,7.79,326929,0
+BRCC.US,D,20221005,000000,7.75,7.75,7.06,7.13,574049,0
+BRCC.US,D,20221006,000000,7.11,7.1899,6.77,6.79,493082,0
+BRCC.US,D,20221007,000000,6.77,6.8,6.55,6.64,377761,0
+BRCC.US,D,20221010,000000,6.69,6.83,6.59,6.79,183832,0
+BRCC.US,D,20221011,000000,6.78,6.9093,6.51,6.68,255353,0
+BRCC.US,D,20221012,000000,6.75,6.85,6.28,6.58,429933,0
+BRCC.US,D,20221013,000000,6.55,7.1591,6.38,7.12,552686,0
+BRCC.US,D,20221014,000000,7.18,7.1908,6.47,6.47,354691,0
+BRCC.US,D,20221017,000000,6.55,6.7299,6.43,6.56,363782,0
+BRCC.US,D,20221018,000000,6.67,6.835,6.2,6.35,520733,0
+BRCC.US,D,20221019,000000,6.29,6.3374,5.82,6.07,601902,0
+BRCC.US,D,20221020,000000,6.1,6.24,5.93,6.03,321546,0
+BRCC.US,D,20221021,000000,6.19,6.33,5.97,6.3,261149,0
+BRCC.US,D,20221024,000000,6.39,6.41,6.1,6.26,228690,0
+BRCC.US,D,20221025,000000,6.2607,7.27,6.25,7.03,649614,0
+BRCC.US,D,20221026,000000,7.05,7.29,6.88,6.95,280349,0
+BRCC.US,D,20221027,000000,6.96,7.28,6.9,7.05,333880,0
+BRCC.US,D,20221028,000000,7.09,7.3646,6.93,7.24,267863,0
+BRCC.US,D,20221031,000000,7.23,7.34,7.07,7.25,264231,0
+BRCC.US,D,20221101,000000,7.35,7.43,7.09,7.39,233693,0
+BRCC.US,D,20221102,000000,7.38,7.65,7.085,7.12,291888,0
+BRCC.US,D,20221103,000000,7.04,7.1299,6.85,6.88,168141,0
+BRCC.US,D,20221104,000000,6.97,7.1,6.8,7.09,238142,0
+BRCC.US,D,20221107,000000,7.11,8.06,7.0605,7.54,840085,0
+BRCC.US,D,20221108,000000,7.58,7.64,7.1,7.33,486543,0
+BRCC.US,D,20221109,000000,7.29,7.5,6.93,7.07,721436,0
+BRCC.US,D,20221110,000000,7.17,7.63,6.94,7.03,474635,0
+BRCC.US,D,20221111,000000,6.99,7.02,6.35,6.39,964272,0
+BRCC.US,D,20221114,000000,6.46,6.52,6.1,6.38,609095,0
+BRCC.US,D,20221115,000000,6.5,6.65,6.14,6.35,393522,0
+BRCC.US,D,20221116,000000,6.26,6.42,6.13,6.17,360777,0
+BRCC.US,D,20221117,000000,6.2,6.58,6.12,6.51,497140,0
+BRCC.US,D,20221118,000000,6.64,6.64,6.15,6.23,341104,0
+BRCC.US,D,20221121,000000,6.17,6.32,5.91,6.12,546461,0
+BRCC.US,D,20221122,000000,6.1,6.2,5.87,6,539197,0
+BRCC.US,D,20221123,000000,6.02,6.2,5.96,6.18,511481,0
+BRCC.US,D,20221125,000000,6.22,6.3,6.14,6.26,332703,0
+BRCC.US,D,20221128,000000,6.26,6.37,5.87,5.94,412733,0
+BRCC.US,D,20221129,000000,5.93,6.08,5.88,5.98,314546,0
+BRCC.US,D,20221130,000000,6,6.165,5.8301,6.11,380286,0
+BRCC.US,D,20221201,000000,6.1,6.15,5.9588,6.07,188801,0
+BRCC.US,D,20221202,000000,6,6.4398,5.99,6.37,272058,0
+BRCC.US,D,20221205,000000,6.31,6.3499,5.93,5.97,269829,0
+BRCC.US,D,20221206,000000,6,6.06,5.87,5.92,332006,0
+BRCC.US,D,20221207,000000,5.91,6.02,5.77,5.78,391737,0
+BRCC.US,D,20221208,000000,5.78,6.0785,5.75,5.99,283365,0
+BRCC.US,D,20221209,000000,6.1,6.31,5.995,6.1,307287,0
+BRCC.US,D,20221212,000000,6.1,6.25,6.0714,6.16,247326,0
+BRCC.US,D,20221213,000000,6.41,6.5375,6.3401,6.51,523665,0
+BRCC.US,D,20221214,000000,6.51,6.78,6.37,6.5,370244,0
+BRCC.US,D,20221215,000000,6.5,6.59,6.45,6.5,354536,0
+BRCC.US,D,20221216,000000,6.51,6.88,6.48,6.78,784615,0
+BRCC.US,D,20221219,000000,6.79,6.79,5.915,6.28,462445,0
+BRCC.US,D,20221220,000000,6.28,6.32,6,6.2,223599,0
+BRCC.US,D,20221221,000000,6.17,6.31,6,6.02,243006,0
+BRCC.US,D,20221222,000000,5.94,6.13,5.93,6.11,236322,0
+BRCC.US,D,20221223,000000,6.19,6.52,6.09,6.47,583060,0
+BRCC.US,D,20221227,000000,6.43,6.43,6.02,6.08,308116,0
+BRCC.US,D,20221228,000000,6.1,6.26,6.06,6.17,230867,0
+BRCC.US,D,20221229,000000,6.18,6.36,6.12,6.21,279415,0
+BRCC.US,D,20221230,000000,6.15,6.5,6,6.11,497912,0
+BRCC.US,D,20230103,000000,6.2,6.51,6.15,6.33,308787,0
+BRCC.US,D,20230104,000000,6.35,6.5,6.13,6.39,278831,0
+BRCC.US,D,20230105,000000,6.42,6.445,5.96,6,480233,0
+BRCC.US,D,20230106,000000,6.02,6.11,5.86,6.05,520239,0
+BRCC.US,D,20230109,000000,6.13,6.1832,5.965,6.01,305107,0
+BRCC.US,D,20230110,000000,6.14,6.5,6.085,6.5,516968,0
+BRCC.US,D,20230111,000000,6.54,6.85,6.44,6.62,460120,0
+BRCC.US,D,20230112,000000,6.61,6.75,6.39,6.65,369123,0
+BRCC.US,D,20230113,000000,6.61,6.86,6.56,6.75,395052,0
+BRCC.US,D,20230117,000000,6.69,7,6.6701,6.82,275976,0
+BRCC.US,D,20230118,000000,6.86,6.9821,6.21,6.38,459217,0
+BRCC.US,D,20230119,000000,6.23,6.3,6.02,6.08,559187,0
+BRCC.US,D,20230120,000000,6.11,6.3499,6.02,6.27,547465,0
+BRCC.US,D,20230123,000000,6.3,6.4267,6.1755,6.29,198445,0
+BRCC.US,D,20230124,000000,6.25,6.45,6.2,6.29,187055,0
+BRCC.US,D,20230125,000000,6.22,6.25,6.08,6.22,311809,0
+BRCC.US,D,20230126,000000,6.25,6.35,6.11,6.3,242909,0
+BRCC.US,D,20230127,000000,6.28,6.28,5.7452,5.91,3524468,0
+BRCC.US,D,20230130,000000,6.2,6.37,6.03,6.13,886344,0
+BRCC.US,D,20230131,000000,6.16,6.72,6.1545,6.6,824803,0
+BRCC.US,D,20230201,000000,6.59,6.65,6.24,6.55,605574,0
+BRCC.US,D,20230202,000000,6.67,7.24,6.55,7.08,1432698,0
+BRCC.US,D,20230203,000000,7.05,7.19,6.84,7.02,578567,0
+BRCC.US,D,20230206,000000,7.02,7.4,6.91,7.34,492746,0
+BRCC.US,D,20230207,000000,7.4,7.42,6.9,7.1,753848,0
+BRCC.US,D,20230208,000000,7.04,7.1769,6.91,7,368677,0
+BRCC.US,D,20230209,000000,7.01,7.04,6.71,6.89,528271,0
+BRCC.US,D,20230210,000000,6.82,7.01,6.75,6.87,421223,0
+BRCC.US,D,20230213,000000,6.81,7.01,6.6763,7,292197,0
+BRCC.US,D,20230214,000000,6.94,7.62,6.8778,7.53,612879,0
+BRCC.US,D,20230215,000000,7.51,8.27,7.51,7.95,1489309,0
+BRCC.US,D,20230216,000000,7.99,8.05,7.6751,7.75,527784,0
+BRCC.US,D,20230217,000000,7.72,7.72,7.25,7.33,385397,0
+BRCC.US,D,20230221,000000,7.23,7.28,6.57,6.77,720392,0
+BRCC.US,D,20230222,000000,6.8,6.92,6.57,6.84,411783,0
+BRCC.US,D,20230223,000000,6.86,7.305,6.84,7.27,490682,0
+BRCC.US,D,20230224,000000,7.15,7.19,6.7495,6.82,431967,0
+BRCC.US,D,20230227,000000,6.87,7.125,6.7,6.79,413287,0
+BRCC.US,D,20230228,000000,6.78,6.83,6.59,6.66,487858,0
+BRCC.US,D,20230301,000000,6.7,6.72,6.09,6.2,801617,0
+BRCC.US,D,20230302,000000,6.17,6.24,6.07,6.14,493429,0
+BRCC.US,D,20230303,000000,6.23,6.3701,6.18,6.25,437649,0
+BRCC.US,D,20230306,000000,6.26,6.26,5.97,6.06,621128,0
+BRCC.US,D,20230307,000000,6.05,6.21,5.995,6.11,417746,0
+BRCC.US,D,20230308,000000,6.07,6.12,5.82,6.03,660918,0
+BRCC.US,D,20230309,000000,6.05,6.12,5.9,6,923459,0
+BRCC.US,D,20230310,000000,6.02,6.03,5.83,5.95,592657,0
+BRCC.US,D,20230313,000000,5.85,6.03,5.77,5.99,532368,0
+BRCC.US,D,20230314,000000,6.09,6.155,5.93,6,817008,0
+BRCC.US,D,20230315,000000,5.94,6.32,5.9,6.17,775732,0
+BRCC.US,D,20230316,000000,5.95,6.04,5.435,5.51,2030474,0
+BRCC.US,D,20230317,000000,5.51,5.51,5.04,5.17,1576124,0
+BRCC.US,D,20230320,000000,5.12,5.19,5,5.08,780581,0
+BRCC.US,D,20230321,000000,5.15,5.24,5.07,5.17,674236,0
+BRCC.US,D,20230322,000000,5.15,5.17,4.96,5.01,711391,0
+BRCC.US,D,20230323,000000,5.06,5.14,4.9,4.93,586377,0
+BRCC.US,D,20230324,000000,4.89,5.09,4.86,5.07,504638,0
+BRCC.US,D,20230327,000000,5.07,5.09,4.98,5.05,475128,0
+BRCC.US,D,20230328,000000,5.05,5.0707,4.88,4.99,576377,0
+BRCC.US,D,20230329,000000,5.04,5.165,4.935,4.99,491976,0
+BRCC.US,D,20230330,000000,5.04,5.15,4.99,5.02,362502,0
+BRCC.US,D,20230331,000000,5.06,5.15,5.01,5.14,385072,0
+BRCC.US,D,20230403,000000,5.15,5.33,5.09,5.29,417489,0
+BRCC.US,D,20230404,000000,5.29,5.29,5.07,5.17,358106,0
+BRCC.US,D,20230405,000000,5.07,5.1,4.79,4.98,735146,0
+BRCC.US,D,20230406,000000,4.97,5.165,4.95,5.09,303675,0
+BRCC.US,D,20230410,000000,5.09,5.24,5.05,5.14,370789,0
+BRCC.US,D,20230411,000000,5.15,5.34,5.075,5.32,548468,0
+BRCC.US,D,20230412,000000,5.36,5.3899,5.23,5.26,404004,0
+BRCC.US,D,20230413,000000,5.26,5.3092,5.15,5.28,235953,0
+BRCC.US,D,20230414,000000,5.31,5.415,5.14,5.22,276377,0
+BRCC.US,D,20230417,000000,5.17,5.265,5.14,5.22,349140,0
+BRCC.US,D,20230418,000000,5.19,5.24,5.03,5.1,436517,0
+BRCC.US,D,20230419,000000,5.05,5.05,4.82,4.83,735932,0
+BRCC.US,D,20230420,000000,4.82,4.91,4.8,4.87,417794,0
+BRCC.US,D,20230421,000000,4.9,5.105,4.88,5.05,394814,0
+BRCC.US,D,20230424,000000,5.03,5.11,4.98,5.01,283778,0
+BRCC.US,D,20230425,000000,4.97,5.09,4.9191,5.03,261235,0
+BRCC.US,D,20230426,000000,5.03,5.0876,4.955,5,235373,0
+BRCC.US,D,20230427,000000,5.05,5.12,4.97,5.03,305507,0
+BRCC.US,D,20230428,000000,5.01,5.22,4.99,5.21,394831,0
+BRCC.US,D,20230501,000000,5.19,5.31,5.16,5.28,322181,0
+BRCC.US,D,20230502,000000,5.24,5.265,5.055,5.07,346959,0
+BRCC.US,D,20230503,000000,5.07,5.25,4.97,5.02,411311,0
+BRCC.US,D,20230504,000000,5.05,5.17,5.0187,5.14,312841,0
+BRCC.US,D,20230505,000000,5.19,5.412,5.19,5.38,311134,0
+BRCC.US,D,20230508,000000,5.42,5.54,5.355,5.53,368487,0
+BRCC.US,D,20230509,000000,5.49,5.49,5.11,5.2,428678,0
+BRCC.US,D,20230510,000000,5.25,5.47,5.25,5.35,295775,0
+BRCC.US,D,20230511,000000,5.35,5.45,5.105,5.21,504168,0
+BRCC.US,D,20230512,000000,5.2,5.25,4.85,5.04,695462,0
+BRCC.US,D,20230515,000000,5.02,5.49,5.01,5.45,630436,0
+BRCC.US,D,20230516,000000,5.46,5.48,5.12,5.21,299611,0
+BRCC.US,D,20230517,000000,5.23,5.27,5.15,5.23,367545,0
+BRCC.US,D,20230518,000000,5.23,5.595,5.2,5.5,520701,0
+BRCC.US,D,20230519,000000,5.51,5.51,5.33,5.37,317155,0
+BRCC.US,D,20230522,000000,5.38,5.5701,5.3125,5.39,424477,0
+BRCC.US,D,20230523,000000,5.43,5.8091,5.43,5.67,499087,0
+BRCC.US,D,20230524,000000,5.67,5.67,5.43,5.46,267838,0
+BRCC.US,D,20230525,000000,5.43,5.51,5.41,5.48,233097,0
+BRCC.US,D,20230526,000000,5.47,5.61,5.3628,5.55,315120,0
+BRCC.US,D,20230530,000000,5.53,5.72,5.53,5.63,297780,0
+BRCC.US,D,20230531,000000,5.54,5.82,5.21,5.39,1060117,0
+BRCC.US,D,20230601,000000,5.43,5.65,5.36,5.64,425780,0
+BRCC.US,D,20230602,000000,5.72,5.85,5.46,5.49,469272,0
+BRCC.US,D,20230605,000000,5.47,5.5292,5.26,5.31,492021,0
+BRCC.US,D,20230606,000000,5.29,5.4,5.27,5.37,424861,0
+BRCC.US,D,20230607,000000,5.37,5.5611,5.35,5.48,431969,0
+BRCC.US,D,20230608,000000,5.49,5.51,5.28,5.5,321632,0
+BRCC.US,D,20230609,000000,5.47,5.51,5.41,5.48,316751,0
+BRCC.US,D,20230612,000000,5.5,5.53,5.35,5.45,407425,0
+BRCC.US,D,20230613,000000,5.47,5.53,5.4,5.4,314572,0
+BRCC.US,D,20230614,000000,5.44,5.5,5.285,5.29,455424,0
+BRCC.US,D,20230615,000000,5.32,5.675,5.15,5.64,1323429,0
+BRCC.US,D,20230616,000000,5.72,5.73,5.375,5.43,626073,0
+BRCC.US,D,20230620,000000,5.4,5.46,5.27,5.27,454627,0
+BRCC.US,D,20230621,000000,5.24,5.405,5.1911,5.34,343113,0
+BRCC.US,D,20230622,000000,5.35,5.44,5.24,5.41,291617,0
+BRCC.US,D,20230623,000000,5.36,5.555,5.31,5.38,1554563,0
+BRCC.US,D,20230626,000000,5.38,5.39,5.195,5.25,349585,0
+BRCC.US,D,20230627,000000,5.25,5.3786,5.2111,5.27,381631,0
+BRCC.US,D,20230628,000000,5.28,5.36,5.19,5.32,220550,0
+BRCC.US,D,20230629,000000,5.29,5.34,5.2,5.23,301503,0
+BRCC.US,D,20230630,000000,5.3,5.3,5.005,5.16,740427,0
+BRCC.US,D,20230703,000000,5.15,5.16,5.06,5.07,254835,0
+BRCC.US,D,20230705,000000,5.05,5.0891,4.97,5,986018,0
+BRCC.US,D,20230706,000000,5,5.01,4.9,4.97,717057,0
+BRCC.US,D,20230707,000000,4.99,5.095,4.985,5.05,679443,0
+BRCC.US,D,20230710,000000,5.02,5.16,5.02,5.08,391266,0
+BRCC.US,D,20230711,000000,5.11,5.12,5.03,5.05,287760,0
+BRCC.US,D,20230712,000000,5.1,5.1119,5.01,5.04,412453,0
+BRCC.US,D,20230713,000000,5.06,5.09,5.025,5.08,355478,0
+BRCC.US,D,20230714,000000,5.06,5.17,5.02,5.03,368896,0
+BRCC.US,D,20230717,000000,5.05,5.14,4.93,4.94,810490,0
+BRCC.US,D,20230718,000000,4.96,5.11,4.94,5.05,692024,0
+BRCC.US,D,20230719,000000,5.08,5.08,4.96,4.99,628477,0
+BRCC.US,D,20230720,000000,4.99,5.045,4.91,4.93,630836,0
+BRCC.US,D,20230721,000000,4.94,4.99,4.81,4.92,842122,0
+BRCC.US,D,20230724,000000,4.93,4.96,4.62,4.64,969756,0
+BRCC.US,D,20230725,000000,4.65,4.65,4.4199,4.47,1027163,0
+BRCC.US,D,20230726,000000,4.45,4.6001,4.44,4.52,509102,0
+BRCC.US,D,20230727,000000,4.57,4.59,4.375,4.43,559074,0
+BRCC.US,D,20230728,000000,4.45,4.57,4.45,4.47,417880,0
+BRCC.US,D,20230731,000000,4.48,4.6,4.44,4.58,475258,0
+BRCC.US,D,20230801,000000,4.59,4.6,4.365,4.44,679383,0
+BRCC.US,D,20230802,000000,4.4,4.41,4.18,4.22,613890,0
+BRCC.US,D,20230803,000000,4.21,4.24,4.11,4.16,547622,0
+BRCC.US,D,20230804,000000,4.18,4.2579,4.11,4.14,480795,0
+BRCC.US,D,20230807,000000,4.15,4.23,4.055,4.13,489122,0
+BRCC.US,D,20230808,000000,4.06,4.1,4.01,4.04,435834,0
+BRCC.US,D,20230809,000000,4.05,4.05,3.91,4.02,744556,0
+BRCC.US,D,20230810,000000,4.03,4.11,3.96,3.98,673063,0
+BRCC.US,D,20230811,000000,4.05,4.52,4.01,4.48,1450419,0
+BRCC.US,D,20230814,000000,4.5,5.025,4.43,4.96,1638616,0
+BRCC.US,D,20230815,000000,4.92,4.92,4.44,4.45,717858,0
+BRCC.US,D,20230816,000000,4.51,4.6,4.36,4.37,681552,0
+BRCC.US,D,20230817,000000,4.35,4.35,4.095,4.15,914694,0
+BRCC.US,D,20230818,000000,4.11,4.26,4.09,4.17,591066,0
+BRCC.US,D,20230821,000000,4.15,4.23,4.105,4.17,492658,0
+BRCC.US,D,20230822,000000,4.16,4.27,4.05,4.08,368929,0
+BRCC.US,D,20230823,000000,4.08,4.18,4.05,4.15,374458,0
+BRCC.US,D,20230824,000000,4.13,4.14,4.0352,4.12,312136,0
+BRCC.US,D,20230825,000000,4.14,4.365,4.11,4.33,687434,0
+BRCC.US,D,20230828,000000,4.34,4.34,4.2093,4.3,348156,0
+BRCC.US,D,20230829,000000,4.28,4.5,4.26,4.31,960793,0
+BRCC.US,D,20230830,000000,4.3,4.49,4.29,4.45,268498,0
+BRCC.US,D,20230831,000000,4.46,4.6,4.46,4.52,419088,0
+BRCC.US,D,20230901,000000,4.53,4.695,4.53,4.66,402249,0
+BRCC.US,D,20230905,000000,4.62,4.76,4.6,4.75,343362,0
+BRCC.US,D,20230906,000000,4.76,4.805,4.7,4.77,515075,0
+BRCC.US,D,20230907,000000,4.71,4.75,4.48,4.48,429575,0
+BRCC.US,D,20230908,000000,4.5,4.56,4.43,4.44,391183,0
+BRCC.US,D,20230911,000000,4.47,4.63,4.395,4.62,881494,0
+BRCC.US,D,20230912,000000,4.6,4.6402,4.165,4.28,742418,0
+BRCC.US,D,20230913,000000,4.29,4.33,4.055,4.06,445700,0
+BRCC.US,D,20230914,000000,4.09,4.195,4.07,4.18,358714,0
+BRCC.US,D,20230915,000000,4.16,4.17,4.05,4.13,416180,0
+BRCC.US,D,20230918,000000,4.13,4.13,4,4,449242,0
+BRCC.US,D,20230919,000000,4,4.275,3.99,4.25,485010,0
+BRCC.US,D,20230920,000000,4.26,4.26,4.025,4.07,462320,0
+BRCC.US,D,20230921,000000,4.01,4.05,3.955,3.96,391686,0
+BRCC.US,D,20230922,000000,3.97,4,3.58,3.64,891068,0
+BRCC.US,D,20230925,000000,3.64,3.72,3.45,3.58,692009,0
+BRCC.US,D,20230926,000000,3.56,3.72,3.56,3.62,360758,0
+BRCC.US,D,20230927,000000,3.64,3.78,3.6,3.6,399735,0
+BRCC.US,D,20230928,000000,3.6,3.6856,3.525,3.64,268719,0
+BRCC.US,D,20230929,000000,3.68,3.775,3.55,3.59,366644,0
+BRCC.US,D,20231002,000000,3.59,3.6348,3.36,3.44,435642,0
+BRCC.US,D,20231003,000000,3.43,3.43,3.185,3.21,873847,0
+BRCC.US,D,20231004,000000,3.23,3.27,3.155,3.24,364003,0
+BRCC.US,D,20231005,000000,3.24,3.28,3.15,3.17,550161,0
+BRCC.US,D,20231006,000000,3.14,3.15,3,3.03,720965,0
+BRCC.US,D,20231009,000000,3.01,3.1,2.72,2.8,1263415,0
+BRCC.US,D,20231010,000000,2.84,2.94,2.84,2.91,403875,0
+BRCC.US,D,20231011,000000,2.92,2.94,2.61,2.74,1024568,0
+BRCC.US,D,20231012,000000,2.77,2.89,2.735,2.89,552355,0
+BRCC.US,D,20231013,000000,2.88,2.88,2.615,2.73,808239,0
+BRCC.US,D,20231016,000000,2.78,2.95,2.68,2.91,568240,0
+BRCC.US,D,20231017,000000,2.89,3.07,2.85,2.99,491052,0
+BRCC.US,D,20231018,000000,2.97,2.9818,2.8,2.81,508185,0
+BRCC.US,D,20231019,000000,2.82,2.9,2.645,2.7,432350,0
+BRCC.US,D,20231020,000000,2.7,2.76,2.62,2.63,488658,0
+BRCC.US,D,20231023,000000,2.63,2.63,2.51,2.58,516625,0
+BRCC.US,D,20231024,000000,2.61,2.76,2.6,2.72,394771,0
+BRCC.US,D,20231025,000000,2.7,2.77,2.63,2.72,217328,0
+BRCC.US,D,20231026,000000,2.74,2.765,2.63,2.7,275253,0
+BRCC.US,D,20231027,000000,2.69,2.73,2.6,2.6,347495,0
+BRCC.US,D,20231030,000000,2.63,2.8,2.63,2.78,454228,0
+BRCC.US,D,20231031,000000,2.78,2.95,2.775,2.9,434768,0
+BRCC.US,D,20231101,000000,2.92,2.955,2.74,2.93,397109,0
+BRCC.US,D,20231102,000000,3.05,3.08,2.94,3.07,420163,0
+BRCC.US,D,20231103,000000,3.17,3.19,3.0601,3.17,478359,0
+BRCC.US,D,20231106,000000,3.14,3.2133,2.96,2.98,431777,0
+BRCC.US,D,20231107,000000,2.99,2.99,2.81,2.93,263904,0
+BRCC.US,D,20231108,000000,2.97,3.16,2.89,3.09,517963,0
+BRCC.US,D,20231109,000000,3.14,3.17,2.98,3.02,503674,0
+BRCC.US,D,20231110,000000,2.8,3.255,2.6,3.25,591888,0
+BRCC.US,D,20231113,000000,3.2,3.285,3.17,3.26,544631,0
+BRCC.US,D,20231114,000000,3.45,3.45,3.23,3.25,607824,0
+BRCC.US,D,20231115,000000,3.31,3.31,3.17,3.29,661837,0
+BRCC.US,D,20231116,000000,3.29,3.79,3.26,3.75,1119284,0
+BRCC.US,D,20231117,000000,3.79,4.13,3.75,4.09,1212309,0
+BRCC.US,D,20231120,000000,4.05,4.18,3.92,4.04,689250,0
+BRCC.US,D,20231121,000000,4.01,4.055,3.87,3.91,488998,0
+BRCC.US,D,20231122,000000,3.92,4.005,3.815,3.89,468527,0
+BRCC.US,D,20231124,000000,3.895,4.04,3.83,3.99,262851,0
+BRCC.US,D,20231127,000000,3.98,4.04,3.91,3.99,428082,0
+BRCC.US,D,20231128,000000,3.94,4.13,3.85,4.12,420161,0
+BRCC.US,D,20231129,000000,4.15,4.3482,4.07,4.16,698808,0
+BRCC.US,D,20231130,000000,4.15,4.2799,4.05,4.26,452774,0
+BRCC.US,D,20231201,000000,4.25,4.61,4.195,4.56,804992,0
+BRCC.US,D,20231204,000000,4.55,4.765,4.51,4.74,637726,0
+BRCC.US,D,20231205,000000,4.67,4.68,4.2,4.32,733503,0
+BRCC.US,D,20231206,000000,4.4,4.43,4.22,4.29,451825,0
+BRCC.US,D,20231207,000000,4.3,4.325,4.095,4.17,540847,0
+BRCC.US,D,20231208,000000,4.17,4.24,4.07,4.1,466616,0
+BRCC.US,D,20231211,000000,4.06,4.08,3.75,4.06,1117608,0
+BRCC.US,D,20231212,000000,4.04,4.14,3.875,4.13,512818,0
+BRCC.US,D,20231213,000000,4.18,4.37,4.03,4.25,730111,0
+BRCC.US,D,20231214,000000,4.3,4.35,3.985,4.04,508274,0
+BRCC.US,D,20231215,000000,4.05,4.05,3.85,3.86,806150,0
+BRCC.US,D,20231218,000000,3.9,3.9,3.64,3.7,808058,0
+BRCC.US,D,20231219,000000,3.75,3.85,3.66,3.66,566813,0
+BRCC.US,D,20231220,000000,3.67,3.75,3.56,3.59,417396,0
+BRCC.US,D,20231221,000000,3.65,3.71,3.55,3.61,484289,0
+BRCC.US,D,20231222,000000,3.62,3.72,3.575,3.61,333683,0
+BRCC.US,D,20231226,000000,3.62,3.795,3.6002,3.76,365342,0
+BRCC.US,D,20231227,000000,3.75,3.79,3.62,3.65,360450,0
+BRCC.US,D,20231228,000000,3.6,3.71,3.6,3.62,357459,0
+BRCC.US,D,20231229,000000,3.61,3.74,3.58,3.63,529645,0
+BRCC.US,D,20240102,000000,3.61,4.22,3.595,4.21,991421,0
+BRCC.US,D,20240103,000000,4.12,4.15,3.87,3.91,513074,0
+BRCC.US,D,20240104,000000,3.92,3.92,3.725,3.76,393121,0
+BRCC.US,D,20240105,000000,3.75,3.825,3.67,3.75,324792,0
+BRCC.US,D,20240108,000000,3.74,3.95,3.69,3.94,410680,0
+BRCC.US,D,20240109,000000,3.87,4.115,3.85,4.08,469020,0
+BRCC.US,D,20240110,000000,4.03,4.075,3.98,4.05,337687,0
+BRCC.US,D,20240111,000000,4.03,4.09,3.94,4,361632,0
+BRCC.US,D,20240112,000000,4,4.19,4,4.08,424015,0
+BRCC.US,D,20240116,000000,4.01,4.02,3.755,3.84,808355,0
+BRCC.US,D,20240117,000000,3.74,3.74,3.54,3.59,687336,0
+BRCC.US,D,20240118,000000,3.64,3.755,3.57,3.69,364220,0
+BRCC.US,D,20240119,000000,3.72,3.72,3.545,3.6,287455,0
+BRCC.US,D,20240122,000000,3.67,4.12,3.62,4.1,729795,0
+BRCC.US,D,20240123,000000,4.1,4.38,3.995,4.31,1258654,0
+BRCC.US,D,20240124,000000,4.25,4.54,4.21,4.43,1209772,0
+BRCC.US,D,20240125,000000,4.5,4.5,4.035,4.11,493836,0
+BRCC.US,D,20240126,000000,4.07,4.16,3.905,3.91,445837,0
+BRCC.US,D,20240129,000000,3.92,4.1,3.8,4.08,383519,0
+BRCC.US,D,20240130,000000,4.04,4.06,3.88,3.9,283149,0
+BRCC.US,D,20240131,000000,3.95,4.025,3.765,3.78,488081,0
+BRCC.US,D,20240201,000000,3.81,4.01,3.81,4,283672,0
+BRCC.US,D,20240202,000000,3.99,4.04,3.895,4.01,281910,0
+BRCC.US,D,20240205,000000,3.97,4.0499,3.935,4.02,268081,0
+BRCC.US,D,20240206,000000,4.02,4.29,3.97,4.26,462004,0
+BRCC.US,D,20240207,000000,4.25,4.25,3.98,4,412136,0
+BRCC.US,D,20240208,000000,4,4.195,3.9599,4.04,570153,0
+BRCC.US,D,20240209,000000,4.08,4.205,4.0599,4.16,408011,0
+BRCC.US,D,20240212,000000,4.16,4.35,4.07,4.32,671126,0
+BRCC.US,D,20240213,000000,4.32,4.35,3.89,3.89,1300599,0
+BRCC.US,D,20240214,000000,3.92,4.0087,3.8,3.91,2436865,0
+BRCC.US,D,20240215,000000,3.98,4.25,3.98,4.17,929132,0
+BRCC.US,D,20240216,000000,4.13,4.41,4.13,4.25,870319,0
+BRCC.US,D,20240220,000000,4.17,4.2,3.98,4.01,492472,0
+BRCC.US,D,20240221,000000,4.02,4.09,3.865,3.91,397884,0
+BRCC.US,D,20240222,000000,3.95,3.95,3.81,3.86,416614,0
+BRCC.US,D,20240223,000000,3.87,4.01,3.84,3.91,335086,0
+BRCC.US,D,20240226,000000,3.92,4.07,3.915,4.04,611709,0
+BRCC.US,D,20240227,000000,4.07,4.165,4.04,4.09,428319,0
+BRCC.US,D,20240228,000000,4.03,4.15,3.99,4.03,290257,0
+BRCC.US,D,20240229,000000,4.08,4.23,4.06,4.13,529051,0
+BRCC.US,D,20240301,000000,4.15,4.235,4.1,4.12,460624,0
+BRCC.US,D,20240304,000000,4.12,4.195,3.95,3.97,752741,0
+BRCC.US,D,20240305,000000,3.99,3.99,3.87,3.89,564478,0
+BRCC.US,D,20240306,000000,3.96,3.96,3.75,3.76,947376,0
+BRCC.US,D,20240307,000000,3.75,4.58,3.72,4.53,2580359,0
+BRCC.US,D,20240308,000000,4.57,5.0121,4.5,4.91,1980175,0
+BRCC.US,D,20240311,000000,4.85,4.9,4.58,4.76,1486894,0
+BRCC.US,D,20240312,000000,4.77,4.805,4.5709,4.63,1615641,0
+BRCC.US,D,20240313,000000,4.63,4.9,4.61,4.68,1009730,0
+BRCC.US,D,20240314,000000,4.67,4.72,4.52,4.6,857001,0
+BRCC.US,D,20240315,000000,4.52,4.66,4.51,4.66,1195458,0
+BRCC.US,D,20240318,000000,4.66,4.98,4.6,4.89,1306386,0
+BRCC.US,D,20240319,000000,4.88,4.96,4.79,4.87,769302,0
+BRCC.US,D,20240320,000000,4.85,4.93,4.75,4.89,838260,0
+BRCC.US,D,20240321,000000,4.85,4.91,4.35,4.53,2303545,0
+BRCC.US,D,20240322,000000,4.57,4.67,4.225,4.29,1224894,0
+BRCC.US,D,20240325,000000,4.23,4.4,4.025,4.13,1087275,0
+BRCC.US,D,20240326,000000,4.13,4.27,4.07,4.17,935719,0
+BRCC.US,D,20240327,000000,4.22,4.28,4.145,4.25,731271,0
+BRCC.US,D,20240328,000000,4.27,4.44,4.24,4.28,482114,0
+BRCC.US,D,20240401,000000,4.29,4.365,4.17,4.36,497746,0
+BRCC.US,D,20240402,000000,4.28,4.4,4.215,4.38,610424,0
+BRCC.US,D,20240403,000000,4.35,4.495,4.33,4.41,487592,0
+BRCC.US,D,20240404,000000,4.47,4.72,4.43,4.5,746148,0
+BRCC.US,D,20240405,000000,4.48,4.78,4.48,4.75,522180,0
+BRCC.US,D,20240408,000000,4.79,4.95,4.7212,4.76,593773,0
+BRCC.US,D,20240409,000000,4.78,4.87,4.7455,4.83,432668,0
+BRCC.US,D,20240410,000000,4.75,4.75,4.48,4.5,564499,0
+BRCC.US,D,20240411,000000,4.53,4.577,4.37,4.41,401083,0
+BRCC.US,D,20240412,000000,4.37,4.4,4.2,4.25,539957,0
+BRCC.US,D,20240415,000000,4.25,4.4,4.2,4.39,444992,0
+BRCC.US,D,20240416,000000,4.36,4.38,4.24,4.28,360434,0
+BRCC.US,D,20240417,000000,4.3,4.35,4.19,4.25,329021,0
+BRCC.US,D,20240418,000000,4.26,4.36,4.195,4.26,349383,0
+BRCC.US,D,20240419,000000,4.25,4.44,4.25,4.37,540294,0
+BRCC.US,D,20240422,000000,4.4,4.405,4.23,4.33,337667,0
+BRCC.US,D,20240423,000000,4.32,4.365,4.225,4.26,251896,0
+BRCC.US,D,20240424,000000,4.21,4.26,4.08,4.15,696941,0
+BRCC.US,D,20240425,000000,4.1,4.15,4.02,4.12,444821,0
+BRCC.US,D,20240426,000000,4.12,4.29,4.08,4.11,563565,0
+BRCC.US,D,20240429,000000,4.16,4.16,3.95,4.04,890429,0
+BRCC.US,D,20240430,000000,4.01,4.01,3.85,3.9,657745,0
+BRCC.US,D,20240501,000000,3.9,3.9392,3.72,3.73,708920,0
+BRCC.US,D,20240502,000000,3.79,3.8299,3.67,3.7,508333,0
+BRCC.US,D,20240503,000000,3.78,3.91,3.77,3.85,481293,0
+BRCC.US,D,20240506,000000,3.88,4.02,3.84,4.02,542778,0
+BRCC.US,D,20240507,000000,4.03,4.195,4.03,4.17,562116,0
+BRCC.US,D,20240508,000000,4.14,4.35,3.98,4.26,1487218,0
+BRCC.US,D,20240509,000000,4.79,5.6,4.66,5.59,4935697,0
+BRCC.US,D,20240510,000000,5.62,5.8399,4.89,4.94,2110862,0
+BRCC.US,D,20240513,000000,4.98,5.05,4.83,5.04,841537,0
+BRCC.US,D,20240514,000000,5.08,5.295,5,5.05,1025456,0
+BRCC.US,D,20240515,000000,5.17,5.61,5.05,5.56,2087581,0
+BRCC.US,D,20240516,000000,5.52,5.92,5.45,5.82,1301522,0
+BRCC.US,D,20240517,000000,5.83,5.86,5.6202,5.79,809951,0
+BRCC.US,D,20240520,000000,5.77,5.89,5.665,5.7,840068,0
+BRCC.US,D,20240521,000000,5.66,5.67,5.51,5.55,492987,0
+BRCC.US,D,20240522,000000,5.52,5.73,5.44,5.71,819337,0
+BRCC.US,D,20240523,000000,5.69,5.79,5.602,5.68,426311,0
+BRCC.US,D,20240524,000000,5.68,5.73,5.63,5.71,361324,0
+BRCC.US,D,20240528,000000,5.79,6.135,5.76,6.06,1288109,0
+BRCC.US,D,20240529,000000,5.92,6.3,5.89,6.27,1475070,0
+BRCC.US,D,20240530,000000,6.23,6.27,6.04,6.04,818759,0
+BRCC.US,D,20240531,000000,6.07,6.07,5.73,5.8,805202,0
+BRCC.US,D,20240603,000000,5.85,5.875,5.65,5.74,558522,0
+BRCC.US,D,20240604,000000,5.69,5.73,5.575,5.68,468735,0
+BRCC.US,D,20240605,000000,5.71,6.15,5.65,6.13,934991,0
+BRCC.US,D,20240606,000000,6.07,6.2,5.97,6.15,723281,0
+BRCC.US,D,20240607,000000,6.05,6.23,6.0005,6.02,613323,0
+BRCC.US,D,20240610,000000,6,6.21,5.91,6.16,882897,0
+BRCC.US,D,20240611,000000,6.11,6.15,5.8711,6.03,728431,0
+BRCC.US,D,20240612,000000,6.14,6.2199,5.915,5.96,1068284,0
+BRCC.US,D,20240613,000000,6,6.175,5.9031,6.15,765473,0
+BRCC.US,D,20240614,000000,6.18,6.49,6.09,6.29,1348948,0
+BRCC.US,D,20240617,000000,6.26,6.34,6.11,6.33,785630,0
+BRCC.US,D,20240618,000000,6.31,6.36,5.975,6.23,1196855,0
+BRCC.US,D,20240620,000000,6.23,6.345,6.22,6.27,716026,0
+BRCC.US,D,20240621,000000,6.26,6.48,6.1515,6.4,1196388,0
+BRCC.US,D,20240624,000000,6.36,6.57,6.295,6.51,1202660,0
+BRCC.US,D,20240625,000000,6.45,7.14,6.41,6.8,2117691,0
+BRCC.US,D,20240626,000000,6.73,6.83,6.452,6.54,929731,0
+BRCC.US,D,20240627,000000,6.54,6.6495,6.35,6.44,817113,0
+BRCC.US,D,20240628,000000,6.46,6.515,6.01,6.13,2839139,0
+BRCC.US,D,20240701,000000,6.18,6.3,5.98,6.11,703907,0
+BRCC.US,D,20240702,000000,6.11,6.1305,5.89,5.95,759738,0
+BRCC.US,D,20240703,000000,5.99,6.23,5.95,6.1,516932,0
+BRCC.US,D,20240705,000000,6.08,6.1548,5.715,5.94,569118,0
+BRCC.US,D,20240708,000000,5.95,6.075,5.89,6.06,573436,0
+BRCC.US,D,20240709,000000,6.04,6.06,5.71,5.76,619647,0
+BRCC.US,D,20240710,000000,5.82,5.91,5.4,5.4,1232962,0
+BRCC.US,D,20240711,000000,5.45,5.5,4.975,5.5,1935535,0
+BRCC.US,D,20240712,000000,5.49,5.885,5.42,5.87,1259065,0
+BRCC.US,D,20240715,000000,5.92,5.9899,5.61,5.78,1229731,0
+BRCC.US,D,20240716,000000,5.85,6,5.78,5.98,624309,0
+BRCC.US,D,20240717,000000,5.87,6.02,5.74,5.87,560071,0
+BRCC.US,D,20240718,000000,5.84,5.99,5.48,5.54,678311,0
+BRCC.US,D,20240719,000000,5.55,5.655,5.52,5.56,555393,0
+BRCC.US,D,20240722,000000,5.61,5.7,5.44,5.59,534807,0
+BRCC.US,D,20240723,000000,5.54,5.7,5.47,5.55,727562,0
+BRCC.US,D,20240724,000000,5.49,5.55,5.29,5.38,642087,0
+BRCC.US,D,20240725,000000,5.37,5.58,5.32,5.48,673690,0
+BRCC.US,D,20240726,000000,5.58,5.78,5.51,5.63,782647,0
+BRCC.US,D,20240729,000000,5.8,5.8,5.47,5.53,719948,0
+BRCC.US,D,20240730,000000,5.55,5.6,5.43,5.5,390968,0
+BRCC.US,D,20240731,000000,5.58,5.81,5.46,5.71,748590,0
+BRCC.US,D,20240801,000000,5.72,5.7899,5.57,5.68,599547,0
+BRCC.US,D,20240802,000000,5.51,5.6,5.42,5.56,742982,0
+BRCC.US,D,20240805,000000,5.21,5.25,5.02,5.07,1200974,0
+BRCC.US,D,20240806,000000,5.15,5.34,5.07,5.33,972916,0
+BRCC.US,D,20240807,000000,5.47,5.47,5.271,5.42,888758,0
+BRCC.US,D,20240808,000000,4.52,4.52,3.295,3.37,8218888,0
+BRCC.US,D,20240809,000000,3.46,3.6243,3.235,3.5,2892391,0
+BRCC.US,D,20240812,000000,3.5,3.66,3.5,3.52,1858231,0
+BRCC.US,D,20240813,000000,3.54,3.775,3.48,3.74,2393072,0
+BRCC.US,D,20240814,000000,3.8,3.88,3.64,3.8,1875116,0
+BRCC.US,D,20240815,000000,3.87,3.98,3.86,3.9,964234,0
+BRCC.US,D,20240816,000000,3.9,4.05,3.842,4.05,798555,0
+BRCC.US,D,20240819,000000,4.01,4.07,3.91,4.02,968927,0
+BRCC.US,D,20240820,000000,4.02,4.055,3.94,4.02,717660,0
+BRCC.US,D,20240821,000000,4,4.35,3.98,4.23,1066885,0
+BRCC.US,D,20240822,000000,4.22,4.28,4.08,4.14,661507,0
+BRCC.US,D,20240823,000000,4.2,4.43,4.16,4.36,1141125,0
+BRCC.US,D,20240826,000000,4.41,4.44,4.315,4.39,749057,0
+BRCC.US,D,20240827,000000,4.34,4.39,4.235,4.38,887276,0
+BRCC.US,D,20240828,000000,4.38,4.385,4.245,4.27,682897,0
+BRCC.US,D,20240829,000000,4.3,4.355,4.25,4.32,505693,0
+BRCC.US,D,20240830,000000,4.32,4.48,4.3,4.43,766828,0
+BRCC.US,D,20240903,000000,4.39,4.475,4.33,4.44,507914,0
+BRCC.US,D,20240904,000000,4.43,4.575,4.33,4.36,450998,0
+BRCC.US,D,20240905,000000,4.53,4.65,4.06,4.06,955373,0
+BRCC.US,D,20240906,000000,4.08,4.13,3.87,3.9,842444,0
+BRCC.US,D,20240909,000000,3.9,3.905,3.625,3.75,1348063,0
+BRCC.US,D,20240910,000000,3.76,3.78,3.64,3.64,724502,0
+BRCC.US,D,20240911,000000,3.64,3.68,3.17,3.4,6968468,0
+BRCC.US,D,20240912,000000,3.42,3.435,3.22,3.25,2644061,0
+BRCC.US,D,20240913,000000,3.27,3.35,3.165,3.31,1378922,0
+BRCC.US,D,20240916,000000,3.31,3.32,3.15,3.27,891987,0
+BRCC.US,D,20240917,000000,3.4,3.68,3.35,3.67,1764872,0
+BRCC.US,D,20240918,000000,3.65,3.845,3.5795,3.72,1278550,0
+BRCC.US,D,20240919,000000,3.82,3.825,3.57,3.57,868799,0
+BRCC.US,D,20240920,000000,3.56,3.585,3.355,3.37,1076004,0
+BRCC.US,D,20240923,000000,3.37,3.495,3.33,3.33,655471,0
+BRCC.US,D,20240924,000000,3.35,3.43,3.28,3.39,652941,0
+BRCC.US,D,20240925,000000,3.41,3.4201,3.265,3.31,601543,0
+BRCC.US,D,20240926,000000,3.38,3.41,3.3,3.39,555742,0
+BRCC.US,D,20240927,000000,3.45,3.605,3.43,3.47,535191,0
+BRCC.US,D,20240930,000000,3.45,3.55,3.38,3.42,565709,0
+BRCC.US,D,20241001,000000,3.4,3.43,3.31,3.32,513870,0
+BRCC.US,D,20241002,000000,3.33,3.3864,3.27,3.3,407618,0
+BRCC.US,D,20241003,000000,3.27,3.33,3.2,3.27,526431,0
+BRCC.US,D,20241004,000000,3.29,3.33,3.225,3.33,478194,0
+BRCC.US,D,20241007,000000,3.31,3.315,3.17,3.24,533727,0
+BRCC.US,D,20241008,000000,3.25,3.31,3.1,3.29,683717,0
+BRCC.US,D,20241009,000000,3.25,3.385,3.21,3.36,716781,0
+BRCC.US,D,20241010,000000,3.32,3.36,3.25,3.35,568839,0
+BRCC.US,D,20241011,000000,3.34,3.52,3.34,3.47,802437,0
+BRCC.US,D,20241014,000000,3.47,3.505,3.42,3.5,361438,0
+BRCC.US,D,20241015,000000,3.47,3.59,3.32,3.32,672901,0
+BRCC.US,D,20241016,000000,3.36,3.455,3.3576,3.4,348541,0
+BRCC.US,D,20241017,000000,3.39,3.42,3.35,3.35,351783,0
+BRCC.US,D,20241018,000000,3.38,3.465,3.38,3.39,395074,0
+BRCC.US,D,20241021,000000,3.39,3.44,3.31,3.34,454442,0
+BRCC.US,D,20241022,000000,3.34,3.39,3.27,3.28,580395,0
+BRCC.US,D,20241023,000000,3.27,3.3099,3.19,3.26,455938,0
+BRCC.US,D,20241024,000000,3.25,3.33,3.24,3.3,342425,0
+BRCC.US,D,20241025,000000,3.31,3.36,3.21,3.24,468186,0
+BRCC.US,D,20241028,000000,3.27,3.3099,3.24,3.27,402088,0
+BRCC.US,D,20241029,000000,3.25,3.2501,3.09,3.14,817765,0
+BRCC.US,D,20241030,000000,3.12,3.2299,3.12,3.16,383008,0
+BRCC.US,D,20241031,000000,3.15,3.185,3.1,3.13,470196,0
+BRCC.US,D,20241101,000000,3.15,3.15,3.05,3.14,494807,0
+BRCC.US,D,20241104,000000,3.13,3.22,3.09,3.16,984904,0
+BRCC.US,D,20241105,000000,3.29,3.52,3.15,3.29,1517963,0
+BRCC.US,D,20241106,000000,3.35,3.48,3.04,3.2,1702905,0
+BRCC.US,D,20241107,000000,3.18,3.2,3.04,3.06,735887,0
+BRCC.US,D,20241108,000000,3.07,3.1,2.98,3.06,848610,0
+BRCC.US,D,20241111,000000,3.08,3.09,2.905,2.98,906810,0
+BRCC.US,D,20241112,000000,2.96,2.97,2.86,2.86,1006764,0
+BRCC.US,D,20241113,000000,2.88,2.895,2.8099,2.82,904625,0
+BRCC.US,D,20241114,000000,2.835,3.03,2.78,2.99,897985,0
+BRCC.US,D,20241115,000000,2.99,3.03,2.92,3.02,607880,0
+BRCC.US,D,20241118,000000,3.03,3.085,2.93,2.95,572444,0
+BRCC.US,D,20241119,000000,2.91,2.96,2.81,2.96,802759,0
+BRCC.US,D,20241120,000000,2.93,2.99,2.8,2.86,736594,0
+BRCC.US,D,20241121,000000,2.85,2.99,2.85,2.93,882777,0
+BRCC.US,D,20241122,000000,2.94,3.04,2.93,3.02,750872,0
+BRCC.US,D,20241125,000000,3.06,3.125,2.99,2.99,996268,0
+BRCC.US,D,20241126,000000,2.97,3.04,2.94,2.99,423325,0
+BRCC.US,D,20241127,000000,3.0484,3.17,3.01,3.09,608485,0
+BRCC.US,D,20241129,000000,3.1236,3.17,3.1,3.14,266325,0
+BRCC.US,D,20241202,000000,3.11,3.285,3.11,3.2,684023,0
+BRCC.US,D,20241203,000000,3.2,3.2,3.04,3.13,774330,0
+BRCC.US,D,20241204,000000,3.11,3.145,3.06,3.09,486595,0
+BRCC.US,D,20241205,000000,3.095,3.095,3.01,3.01,638562,0
+BRCC.US,D,20241206,000000,3.04,3.14,2.99,3.11,600919,0
+BRCC.US,D,20241209,000000,3.13,3.13,2.945,2.99,837883,0
+BRCC.US,D,20241210,000000,2.98,3.03,2.93,2.97,635466,0
+BRCC.US,D,20241211,000000,3,3.17,2.94,3.12,1015647,0
+BRCC.US,D,20241212,000000,3.1,3.2,3.08,3.11,551420,0
+BRCC.US,D,20241213,000000,3.09,3.19,2.97,3.03,659466,0
+BRCC.US,D,20241216,000000,3.02,3.045,2.945,2.96,931686,0
+BRCC.US,D,20241217,000000,2.95,3.0452,2.91,3.01,1180174,0
+BRCC.US,D,20241218,000000,3.02,3.09,2.865,2.91,1057492,0
+BRCC.US,D,20241219,000000,2.92,2.95,2.79,2.89,1248647,0
+BRCC.US,D,20241220,000000,2.8,2.97,2.8,2.93,968712,0
+BRCC.US,D,20241223,000000,2.93,2.96,2.84,2.89,672774,0
+BRCC.US,D,20241224,000000,2.88,2.95,2.86,2.93,355086,0
+BRCC.US,D,20241226,000000,2.941,3.03,2.93,3.01,780054,0
+BRCC.US,D,20241227,000000,2.985,3.06,2.9237,3.05,597168,0
+BRCC.US,D,20241230,000000,3.05,3.2,3.0011,3.1,860613,0
+BRCC.US,D,20241231,000000,3.04,3.22,3.04,3.17,746209,0
+BRCC.US,D,20250102,000000,3.2,3.34,3.15,3.21,652406,0
+BRCC.US,D,20250103,000000,3.25,3.2593,3.1,3.19,638210,0
+BRCC.US,D,20250106,000000,3.21,3.25,3.03,3.05,672396,0
+BRCC.US,D,20250107,000000,3.1129,3.15,3.02,3.11,608451,0
+BRCC.US,D,20250108,000000,3.08,3.22,3,3.17,678369,0
+BRCC.US,D,20250110,000000,3.11,3.165,3.0209,3.08,1108537,0
+BRCC.US,D,20250113,000000,3.07,3.085,2.94,3.05,848973,0
+BRCC.US,D,20250114,000000,3.02,3.065,2.91,2.95,957582,0
+BRCC.US,D,20250115,000000,3.01,3.295,3.01,3.13,1170483,0
+BRCC.US,D,20250116,000000,3.12,3.12,3.01,3.04,643308,0
+BRCC.US,D,20250117,000000,3.06,3.07,2.905,2.98,1109498,0
+BRCC.US,D,20250121,000000,2.99,3.05,2.9,2.91,481812,0
+BRCC.US,D,20250122,000000,2.91,2.95,2.875,2.89,603616,0
+BRCC.US,D,20250123,000000,2.9,2.93,2.8503,2.89,545620,0
+BRCC.US,D,20250124,000000,2.91,2.9186,2.825,2.85,562478,0
+BRCC.US,D,20250127,000000,2.82,2.905,2.82,2.82,501441,0
+BRCC.US,D,20250128,000000,2.82,2.83,2.7,2.71,675595,0
+BRCC.US,D,20250129,000000,2.72,2.76,2.65,2.72,572570,0
+BRCC.US,D,20250130,000000,2.775,2.79,2.71,2.76,363706,0
+BRCC.US,D,20250131,000000,2.77,2.79,2.67,2.71,506900,0
+BRCC.US,D,20250203,000000,2.66,2.6779,2.55,2.58,990937,0
+BRCC.US,D,20250204,000000,2.59,2.74,2.48,2.72,1853760,0
+BRCC.US,D,20250205,000000,2.73,2.735,2.575,2.59,479113,0
+BRCC.US,D,20250206,000000,2.62,2.63,2.56,2.56,410286,0
+BRCC.US,D,20250207,000000,2.57,2.59,2.5,2.53,539260,0
+BRCC.US,D,20250210,000000,2.53,2.568,2.42,2.5,635581,0
+BRCC.US,D,20250211,000000,2.51,2.56,2.47,2.52,393486,0
+BRCC.US,D,20250212,000000,2.51,2.6,2.48,2.53,388309,0
+BRCC.US,D,20250213,000000,2.5512,2.61,2.54,2.59,417039,0
+BRCC.US,D,20250214,000000,2.6439,2.66,2.555,2.62,310489,0
+BRCC.US,D,20250218,000000,2.628,2.63,2.55,2.59,329605,0
+BRCC.US,D,20250219,000000,2.6,2.6,2.53,2.56,248242,0
+BRCC.US,D,20250220,000000,2.55,2.55,2.5,2.53,326988,0
+BRCC.US,D,20250221,000000,2.55,2.59,2.54,2.57,302384,0
+BRCC.US,D,20250224,000000,2.61,2.74,2.5704,2.65,460252,0
+BRCC.US,D,20250225,000000,2.7032,2.7032,2.57,2.58,397060,0
+BRCC.US,D,20250226,000000,2.605,2.605,2.48,2.5,494358,0
+BRCC.US,D,20250227,000000,2.6161,2.62,2.405,2.42,369511,0
+BRCC.US,D,20250228,000000,2.44,2.59,2.42,2.58,629799,0
+BRCC.US,D,20250303,000000,2.61,2.775,2.52,2.57,1338461,0
+BRCC.US,D,20250304,000000,2.6,2.655,2.01,2.15,2397995,0
+BRCC.US,D,20250305,000000,2.1279,2.17,2.03,2.15,1222255,0
+BRCC.US,D,20250306,000000,2.12,2.215,2.05,2.12,835878,0
+BRCC.US,D,20250307,000000,2.1355,2.22,2.11,2.14,561197,0
+BRCC.US,D,20250310,000000,2.175,2.175,2,2.03,845791,0
+BRCC.US,D,20250311,000000,2.03,2.08,2,2.06,654476,0
+BRCC.US,D,20250312,000000,2.095,2.1304,2.03,2.03,628898,0
+BRCC.US,D,20250313,000000,2.035,2.04,1.93,1.96,1095717,0
+BRCC.US,D,20250314,000000,2,2.14,2,2.13,554821,0
+BRCC.US,D,20250317,000000,2.18,2.18,2.105,2.12,516793,0
+BRCC.US,D,20250318,000000,2.125,2.15,2.06,2.1,643072,0
+BRCC.US,D,20250319,000000,2.097,2.16,2.07,2.15,632813,0
+BRCC.US,D,20250320,000000,2.12,2.24,2.11,2.16,506629,0
+BRCC.US,D,20250321,000000,2.176,2.22,2.11,2.19,679412,0
+BRCC.US,D,20250324,000000,2.2357,2.24,2.15,2.21,494647,0
+BRCC.US,D,20250325,000000,2.21,2.24,2.115,2.12,517289,0
+BRCC.US,D,20250326,000000,2.12,2.16,2.1,2.13,443585,0
+BRCC.US,D,20250327,000000,2.1556,2.23,2.14,2.21,382720,0
+BRCC.US,D,20250328,000000,2.2,2.21,2.1,2.12,443741,0
+BRCC.US,D,20250331,000000,2.1,2.19,2.07,2.09,557624,0
+BRCC.US,D,20250401,000000,2.07,2.09,1.96,2.04,701272,0
+BRCC.US,D,20250402,000000,2.088,2.11,2.01,2.11,321105,0
+BRCC.US,D,20250403,000000,1.98,2.04,1.9619,2.02,742849,0
+BRCC.US,D,20250404,000000,1.97,2.01,1.89,2,682245,0
+BRCC.US,D,20250407,000000,1.965,2.135,1.89,1.97,762146,0
+BRCC.US,D,20250408,000000,2.0364,2.06,1.96,2,554448,0
+BRCC.US,D,20250409,000000,2.01,2.175,1.95,2.03,1355639,0
+BRCC.US,D,20250410,000000,2.04,2.105,1.96,2.09,621459,0
+BRCC.US,D,20250411,000000,2.07,2.2,2.05,2.15,521155,0
+BRCC.US,D,20250414,000000,2.1928,2.2,2.11,2.15,513913,0
+BRCC.US,D,20250415,000000,2.14,2.15,2.08,2.13,410935,0
+BRCC.US,D,20250416,000000,2.11,2.13,2.045,2.06,306986,0
+BRCC.US,D,20250417,000000,2.0604,2.14,2.05,2.11,430772,0
+BRCC.US,D,20250421,000000,2.09,2.14,2.09,2.13,382198,0
+BRCC.US,D,20250422,000000,2.13,2.245,2.1201,2.19,574117,0
+BRCC.US,D,20250423,000000,2.215,2.32,2.21,2.3,507031,0
+BRCC.US,D,20250424,000000,2.32,2.32,2.245,2.27,760238,0
+BRCC.US,D,20250425,000000,2.2611,2.32,2.22,2.3,365340,0
+BRCC.US,D,20250428,000000,2.3,2.345,2.275,2.31,337581,0
+BRCC.US,D,20250429,000000,2.295,2.34,2.27,2.3,391310,0
+BRCC.US,D,20250430,000000,2.3175,2.32,2.25,2.28,301345,0
+BRCC.US,D,20250501,000000,2.28,2.31,2.24,2.24,870301,0
+BRCC.US,D,20250502,000000,2.255,2.345,2.25,2.29,762746,0
+BRCC.US,D,20250505,000000,2.3,2.395,2.27,2.37,911798,0
+BRCC.US,D,20250506,000000,1.945,2.0166,1.75,1.76,3420088,0
+BRCC.US,D,20250507,000000,1.8357,1.8357,1.5001,1.53,2701325,0
+BRCC.US,D,20250508,000000,1.65,1.65,1.5001,1.57,1397233,0
+BRCC.US,D,20250509,000000,1.545,1.63,1.48,1.63,1358515,0
+BRCC.US,D,20250512,000000,1.66,1.78,1.66,1.77,1052416,0
+BRCC.US,D,20250513,000000,1.77,1.87,1.76,1.84,794048,0
+BRCC.US,D,20250514,000000,1.84,1.87,1.81,1.84,553163,0
+BRCC.US,D,20250515,000000,1.84,2.015,1.83,1.94,660947,0
+BRCC.US,D,20250516,000000,1.9499,2.01,1.925,1.97,586495,0
+BRCC.US,D,20250519,000000,1.956,1.99,1.93,1.98,407611,0
+BRCC.US,D,20250520,000000,1.99,2,1.9,1.91,484705,0
+BRCC.US,D,20250521,000000,1.89,1.95,1.86,1.86,543093,0
+BRCC.US,D,20250522,000000,1.85,1.94,1.814,1.92,346539,0
+BRCC.US,D,20250523,000000,1.91,1.94,1.83,1.84,457606,0
+BRCC.US,D,20250527,000000,1.92,1.92,1.835,1.85,544835,0
+BRCC.US,D,20250528,000000,1.85,1.8699,1.825,1.84,496719,0
+BRCC.US,D,20250529,000000,1.87,1.875,1.825,1.84,422917,0
+BRCC.US,D,20250530,000000,1.84,1.8901,1.78,1.79,530478,0
+BRCC.US,D,20250602,000000,1.78,1.8,1.705,1.71,541071,0
+BRCC.US,D,20250603,000000,1.71,1.72,1.65,1.69,425556,0
+BRCC.US,D,20250604,000000,1.687,1.75,1.68,1.74,545417,0
+BRCC.US,D,20250605,000000,1.75,1.75,1.64,1.64,521856,0
+BRCC.US,D,20250606,000000,1.67,1.69,1.64,1.66,443404,0
+BRCC.US,D,20250609,000000,1.687,1.725,1.655,1.71,456632,0
+BRCC.US,D,20250610,000000,1.72,1.76,1.67,1.68,626562,0
+BRCC.US,D,20250611,000000,1.6987,1.72,1.62,1.62,482073,0
+BRCC.US,D,20250612,000000,1.635,1.64,1.59,1.61,532681,0
+BRCC.US,D,20250613,000000,1.6,1.6186,1.5,1.5,722866,0
+BRCC.US,D,20250616,000000,1.555,1.555,1.46,1.52,693358,0
+BRCC.US,D,20250617,000000,1.51,1.55,1.45,1.46,683273,0
+BRCC.US,D,20250618,000000,1.46,1.49,1.43,1.43,370823,0
+BRCC.US,D,20250620,000000,1.445,1.46,1.335,1.35,1372175,0
+BRCC.US,D,20250623,000000,1.36,1.3694,1.2856,1.31,1195672,0
+BRCC.US,D,20250624,000000,1.36,1.42,1.33,1.36,1908479,0
+BRCC.US,D,20250625,000000,1.365,1.365,1.29,1.29,799935,0
+BRCC.US,D,20250626,000000,1.3,1.31,1.22,1.24,1480372,0
+BRCC.US,D,20250627,000000,1.25,1.32,1.19,1.32,2369811,0
+BRCC.US,D,20250630,000000,1.3285,1.4,1.305,1.31,866780,0
+BRCC.US,D,20250701,000000,1.31,1.555,1.305,1.51,1427367,0
+BRCC.US,D,20250702,000000,1.54,1.615,1.49,1.57,1000985,0
+BRCC.US,D,20250703,000000,1.5895,1.62,1.565,1.59,377899,0
+BRCC.US,D,20250707,000000,1.58,1.6,1.54,1.58,655840,0
+BRCC.US,D,20250708,000000,1.5851,1.65,1.55,1.64,753663,0
+BRCC.US,D,20250709,000000,1.6499,1.67,1.54,1.55,398693,0
+BRCC.US,D,20250710,000000,1.57,1.635,1.515,1.59,522367,0
+BRCC.US,D,20250711,000000,1.59,1.59,1.54,1.56,204653,0
+BRCC.US,D,20250714,000000,1.5601,1.57,1.475,1.49,435973,0
+BRCC.US,D,20250715,000000,1.54,1.54,1.445,1.47,331191,0
+BRCC.US,D,20250716,000000,1.5,1.57,1.49,1.51,597888,0
+BRCC.US,D,20250717,000000,1.42,1.935,1.41,1.77,5762459,0
+BRCC.US,D,20250718,000000,1.79,1.79,1.63,1.63,919624,0
+BRCC.US,D,20250721,000000,1.755,1.81,1.66,1.69,1384797,0
+BRCC.US,D,20250722,000000,1.71,1.92,1.71,1.91,2312714,0
+BRCC.US,D,20250723,000000,1.9881,2.07,1.895,1.97,1886997,0
+BRCC.US,D,20250724,000000,1.97,1.98,1.85,1.9,931152,0
+BRCC.US,D,20250725,000000,1.9,2.09,1.875,2.03,1008844,0
+BRCC.US,D,20250728,000000,2.0794,2.1,1.9821,2,752578,0
+BRCC.US,D,20250729,000000,2.03,2.03,1.875,1.88,572092,0
+BRCC.US,D,20250730,000000,1.953,1.953,1.8,1.8,481930,0
+BRCC.US,D,20250731,000000,1.81,1.81,1.695,1.7,856475,0
+BRCC.US,D,20250801,000000,1.67,1.6897,1.605,1.64,708992,0
+BRCC.US,D,20250804,000000,1.67,1.695,1.63,1.65,785380,0
+BRCC.US,D,20250805,000000,1.645,1.6599,1.38,1.39,1675226,0
+BRCC.US,D,20250806,000000,1.41,1.42,1.28,1.29,1196354,0
+BRCC.US,D,20250807,000000,1.325,1.575,1.275,1.55,3247089,0
+BRCC.US,D,20250808,000000,1.54,1.56,1.38,1.44,969166,0
+BRCC.US,D,20250811,000000,1.44,1.46,1.41,1.43,564104,0
+BRCC.US,D,20250812,000000,1.47,1.53,1.43,1.44,865641,0
+BRCC.US,D,20250813,000000,1.445,1.6,1.43,1.58,1168656,0
+BRCC.US,D,20250814,000000,1.54,1.59,1.5,1.57,824946,0
+BRCC.US,D,20250815,000000,1.562,1.58,1.51,1.51,441576,0
+BRCC.US,D,20250818,000000,1.51,1.57,1.4,1.48,1959737,0
+BRCC.US,D,20250819,000000,1.49,1.53,1.44,1.49,689923,0
+BRCC.US,D,20250820,000000,1.5,1.505,1.45,1.45,363073,0
+BRCC.US,D,20250821,000000,1.45,1.475,1.42,1.45,264288,0
+BRCC.US,D,20250822,000000,1.4899,1.5698,1.47,1.54,770805,0
+BRCC.US,D,20250825,000000,1.535,1.655,1.525,1.59,883551,0
+BRCC.US,D,20250826,000000,1.59,1.62,1.52,1.56,446568,0
+BRCC.US,D,20250827,000000,1.56,1.63,1.5516,1.61,413756,0
+BRCC.US,D,20250828,000000,1.6105,1.63,1.54,1.55,565457,0
+BRCC.US,D,20250829,000000,1.55,1.6,1.54,1.55,449886,0
+BRCC.US,D,20250902,000000,1.555,1.56,1.51,1.54,650858,0
+BRCC.US,D,20250903,000000,1.53,1.58,1.49,1.54,626535,0
+BRCC.US,D,20250904,000000,1.54,1.57,1.51,1.51,364268,0
+BRCC.US,D,20250905,000000,1.51,1.58,1.51,1.53,416588,0
+BRCC.US,D,20250908,000000,1.5348,1.63,1.525,1.61,609951,0
+BRCC.US,D,20250909,000000,1.59,1.62,1.555,1.58,446235,0
+BRCC.US,D,20250910,000000,1.5669,1.59,1.52,1.53,463228,0
+BRCC.US,D,20250911,000000,1.55,1.69,1.537,1.66,711449,0
+BRCC.US,D,20250912,000000,1.65,1.665,1.58,1.61,430401,0
+BRCC.US,D,20250915,000000,1.62,1.65,1.575,1.59,392860,0
+BRCC.US,D,20250916,000000,1.6006,1.72,1.58,1.68,418544,0
+BRCC.US,D,20250917,000000,1.69,1.805,1.662,1.72,773276,0
+BRCC.US,D,20250918,000000,1.76,1.79,1.7,1.71,733295,0
+BRCC.US,D,20250919,000000,1.72,1.72,1.62,1.66,7020776,0
+BRCC.US,D,20250922,000000,1.63,1.6394,1.52,1.55,981367,0
+BRCC.US,D,20250923,000000,1.55,1.59,1.53,1.55,639780,0
+BRCC.US,D,20250924,000000,1.555,1.61,1.54,1.57,713397,0
+BRCC.US,D,20250925,000000,1.56,1.58,1.51,1.53,508217,0
+BRCC.US,D,20250926,000000,1.53,1.56,1.51,1.56,340777,0
+BRCC.US,D,20250929,000000,1.55,1.57,1.53,1.54,377258,0
+BRCC.US,D,20250930,000000,1.535,1.565,1.52,1.56,593127,0
+BRCC.US,D,20251001,000000,1.54,1.57,1.51,1.56,525624,0
+BRCC.US,D,20251002,000000,1.55,1.55,1.5,1.53,444325,0
+BRCC.US,D,20251003,000000,1.5486,1.58,1.534,1.57,439705,0
+BRCC.US,D,20251006,000000,1.57,1.58,1.51,1.51,450618,0
+BRCC.US,D,20251007,000000,1.515,1.515,1.375,1.38,887244,0
+BRCC.US,D,20251008,000000,1.41,1.435,1.36,1.39,654439,0
+BRCC.US,D,20251009,000000,1.37,1.4,1.36,1.37,515379,0
+BRCC.US,D,20251010,000000,1.39,1.425,1.315,1.33,754379,0
+BRCC.US,D,20251013,000000,1.34,1.37,1.3203,1.35,360302,0
+BRCC.US,D,20251014,000000,1.36,1.41,1.32,1.4,659491,0
+BRCC.US,D,20251015,000000,1.41,1.435,1.37,1.4,372031,0
+BRCC.US,D,20251016,000000,1.41,1.42,1.38,1.4,361286,0
+BRCC.US,D,20251017,000000,1.395,1.405,1.36,1.39,519523,0
+BRCC.US,D,20251020,000000,1.405,1.43,1.39,1.41,372139,0
+BRCC.US,D,20251021,000000,1.42,1.42,1.36,1.39,370536,0
+BRCC.US,D,20251022,000000,1.4,1.4456,1.39,1.42,662803,0
+BRCC.US,D,20251023,000000,1.41,1.41,1.38,1.41,429873,0
+BRCC.US,D,20251024,000000,1.4,1.41,1.39,1.4,234835,0
+BRCC.US,D,20251027,000000,1.4,1.43,1.38,1.38,365266,0
+BRCC.US,D,20251028,000000,1.395,1.395,1.33,1.33,422701,0
+BRCC.US,D,20251029,000000,1.35,1.3775,1.29,1.29,517488,0
+BRCC.US,D,20251030,000000,1.3,1.3065,1.25,1.26,445341,0
+BRCC.US,D,20251031,000000,1.342,1.342,1.2544,1.27,677624,0
+BRCC.US,D,20251103,000000,1.29,1.44,1.25,1.42,1474857,0
+BRCC.US,D,20251104,000000,1.38,1.49,1.29,1.32,938575,0
+BRCC.US,D,20251105,000000,1.31,1.335,1.27,1.29,553046,0
+BRCC.US,D,20251106,000000,1.3485,1.3485,1.2,1.22,627548,0
+BRCC.US,D,20251107,000000,1.26,1.26,1.2,1.22,642760,0
+BRCC.US,D,20251110,000000,1.25,1.26,1.2023,1.26,290409,0
+BRCC.US,D,20251111,000000,1.27,1.345,1.26,1.34,354846,0
+BRCC.US,D,20251112,000000,1.35,1.36,1.26,1.3,425230,0
+BRCC.US,D,20251113,000000,1.29,1.32,1.25,1.27,448713,0
+BRCC.US,D,20251114,000000,1.265,1.295,1.22,1.29,452406,0
+BRCC.US,D,20251117,000000,1.3422,1.395,1.2,1.21,988786,0
+BRCC.US,D,20251118,000000,1.23,1.29,1.21,1.27,479295,0
+BRCC.US,D,20251119,000000,1.255,1.2896,1.2,1.21,540284,0
+BRCC.US,D,20251120,000000,1.2307,1.26,1.19,1.19,362465,0
+BRCC.US,D,20251121,000000,1.222,1.24,1.19,1.21,676657,0
+BRCC.US,D,20251124,000000,1.21,1.22,1.17,1.19,538029,0
+BRCC.US,D,20251125,000000,1.19,1.22,1.18,1.21,793534,0
+BRCC.US,D,20251126,000000,1.205,1.29,1.2,1.28,983471,0
+BRCC.US,D,20251128,000000,1.26,1.29,1.21,1.27,705875,0
+BRCC.US,D,20251201,000000,1.2783,1.2783,1.2,1.25,569151,0
+BRCC.US,D,20251202,000000,1.26,1.29,1.24,1.28,363542,0
+BRCC.US,D,20251203,000000,1.2798,1.32,1.275,1.31,486953,0
+BRCC.US,D,20251204,000000,1.3,1.3095,1.25,1.26,278237,0
+BRCC.US,D,20251205,000000,1.245,1.26,1.225,1.25,365014,0
+BRCC.US,D,20251208,000000,1.24,1.245,1.19,1.21,597064,0
+BRCC.US,D,20251209,000000,1.23,1.245,1.2201,1.24,335817,0
+BRCC.US,D,20251210,000000,1.24,1.27,1.215,1.25,603648,0
+BRCC.US,D,20251211,000000,1.26,1.28,1.25,1.26,394523,0
+BRCC.US,D,20251212,000000,1.2591,1.275,1.23,1.23,314997,0
+BRCC.US,D,20251215,000000,1.25,1.25,1.2011,1.23,388320,0
+BRCC.US,D,20251216,000000,1.22,1.2291,1.2,1.21,476405,0
+BRCC.US,D,20251217,000000,1.2195,1.23,1.21,1.21,440040,0
+BRCC.US,D,20251218,000000,1.23,1.25,1.2113,1.23,656867,0
+BRCC.US,D,20251219,000000,1.23,1.26,1.1914,1.26,1224657,0
+BRCC.US,D,20251222,000000,1.22,1.22,1.19,1.21,678805,0
+BRCC.US,D,20251223,000000,1.21,1.21,1.15,1.17,604792,0
+BRCC.US,D,20251224,000000,1.18,1.22,1.16,1.21,523667,0
+BRCC.US,D,20251226,000000,1.205,1.215,1.17,1.19,571178,0
+BRCC.US,D,20251229,000000,1.19,1.2,1.15,1.17,596626,0
+BRCC.US,D,20251230,000000,1.16,1.16,1.115,1.13,1187476,0
+BRCC.US,D,20251231,000000,1.12,1.14,1.1,1.11,987189,0
+BRCC.US,D,20260102,000000,1.12,1.1563,1.09,1.12,524381,0
+BRCC.US,D,20260105,000000,1.1393,1.14,1.09,1.09,430131,0
+BRCC.US,D,20260106,000000,1.1087,1.11,1.03,1.05,1018886,0
+BRCC.US,D,20260107,000000,1.05,1.055,0.9646,0.9701,2246278,0
+BRCC.US,D,20260108,000000,0.98,1.05,0.975,1.02,1224623,0
+BRCC.US,D,20260109,000000,1.0186,1.025,0.9625,1.01,1091516,0
+BRCC.US,D,20260112,000000,1.02,1.04,0.9901,1.03,2259734,0
+BRCC.US,D,20260113,000000,1.04,1.08,1.02,1.06,1404437,0
+BRCC.US,D,20260114,000000,1.08,1.0896,0.95,0.9702,1273452,0
+BRCC.US,D,20260115,000000,1.0103,1.03,0.93,0.9914,1148582,0
+BRCC.US,D,20260116,000000,1,1.02,0.968,0.9802,825691,0
+BRCC.US,D,20260120,000000,0.9899,0.99,0.9403,0.95,627033,0
+BRCC.US,D,20260121,000000,0.9619,0.999,0.9,0.9945,4638880,0
+BRCC.US,D,20260122,000000,1,1.0199,0.9705,0.9789,738866,0
+BRCC.US,D,20260123,000000,1,1,0.94,0.95,660227,0
+BRCC.US,D,20260126,000000,0.969,0.9692,0.9306,0.9307,596824,0
+BRCC.US,D,20260127,000000,0.95,0.95,0.8718,0.8804,1028977,0
+BRCC.US,D,20260128,000000,0.908,0.9089,0.8102,0.8186,1008836,0
+BRCC.US,D,20260129,000000,0.83925,0.86,0.7978,0.826,891696,0
+BRCC.US,D,20260130,000000,0.845,0.845,0.801,0.8271,621381,0
+BRCC.US,D,20260202,000000,0.827,0.8753,0.8168,0.8491,901056,0
+BRCC.US,D,20260203,000000,0.8842,0.91,0.7579,0.7881,1124877,0
+BRCC.US,D,20260204,000000,0.8,0.8393,0.7902,0.82,678987,0
+BRCC.US,D,20260205,000000,0.8005,0.8099,0.732,0.74,1299993,0
+BRCC.US,D,20260206,000000,0.809,0.8277,0.7501,0.8255,863741,0
+BRCC.US,D,20260209,000000,0.8395,0.8395,0.7651,0.8183,781198,0
+BRCC.US,D,20260210,000000,0.839,0.839,0.7615,0.7645,877085,0
+BRCC.US,D,20260211,000000,0.7927,0.7927,0.7251,0.7286,808224,0
+BRCC.US,D,20260212,000000,0.73,0.7346,0.6822,0.7,1190017,0
+BRCC.US,D,20260213,000000,0.727,0.7441,0.7043,0.7289,842457,0
+BRCC.US,D,20260217,000000,0.76,0.7666,0.678,0.6944,895013,0
+BRCC.US,D,20260218,000000,0.7001,0.7018,0.6745,0.7018,854948,0
diff --git a/daily/us/nyse stocks/1/bro.us.txt b/daily/us/nyse stocks/1/bro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b264a1657a1f9257f01e31e5dd024afdfe5ce2ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/bro.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRO.US,D,20050225,000000,10.189,10.2698,10.189,10.2698,566555.7599505,0
+BRO.US,D,20050228,000000,10.227,10.2398,10.1193,10.1462,877043.29706878,0
+BRO.US,D,20050301,000000,10.1462,10.2698,10.1233,10.199,949301.32439513,0
+BRO.US,D,20050302,000000,10.1751,10.3485,10.1592,10.3086,1460064.9438085,0
+BRO.US,D,20050303,000000,10.3086,10.3485,10.2538,10.2987,893507.17680207,0
+BRO.US,D,20050304,000000,10.3485,10.4282,10.3116,10.3674,687738.78597473,0
+BRO.US,D,20050307,000000,10.3575,10.485,10.3345,10.4491,770966.37744619,0
+BRO.US,D,20050308,000000,10.4761,10.4761,10.3903,10.4401,834063.19801372,0
+BRO.US,D,20050309,000000,10.4441,10.4441,10.2618,10.2947,434404.17330912,0
+BRO.US,D,20050310,000000,10.2947,10.3814,10.2398,10.3814,502086.11313189,0
+BRO.US,D,20050311,000000,10.3983,10.4801,10.3345,10.4123,851438.28113588,0
+BRO.US,D,20050314,000000,10.4123,10.5478,10.4023,10.5478,910431.67586961,0
+BRO.US,D,20050315,000000,10.5607,10.6136,10.3674,10.4123,1066353.8293306,0
+BRO.US,D,20050316,000000,10.4123,10.4123,10.2578,10.3266,769131.92833292,0
+BRO.US,D,20050317,000000,10.3036,10.3983,10.2917,10.3485,729807.68164092,0
+BRO.US,D,20050318,000000,10.3086,10.3266,10.1412,10.189,2242912.0887886,0
+BRO.US,D,20050321,000000,10.1672,10.2987,10.1672,10.2698,1365877.8234715,0
+BRO.US,D,20050322,000000,10.2748,10.3485,10.2398,10.2987,2315624.7142815,0
+BRO.US,D,20050323,000000,10.2987,10.3306,10.2498,10.2827,918203.99992998,0
+BRO.US,D,20050324,000000,10.2498,10.2778,10.1074,10.1233,1587189.8588917,0
+BRO.US,D,20050328,000000,10.1282,10.227,10.1193,10.1751,862417.88056061,0
+BRO.US,D,20050329,000000,10.1751,10.223,10.1074,10.1193,1051723.3951826,0
+BRO.US,D,20050330,000000,10.0974,10.2398,10.0894,10.223,1133123.5622365,0
+BRO.US,D,20050331,000000,10.189,10.189,10.0765,10.0804,898081.25724973,0
+BRO.US,D,20050401,000000,10.1322,10.227,10.0595,10.0934,1250178.0742279,0
+BRO.US,D,20050404,000000,10.0854,10.1502,10.0595,10.1233,636981.3452195,0
+BRO.US,D,20050405,000000,10.1074,10.189,10.0665,10.1462,670815.29043516,0
+BRO.US,D,20050406,000000,10.1672,10.189,10.0286,10.0495,605888.03486619,0
+BRO.US,D,20050407,000000,10.0665,10.0974,9.97481,10.0286,721575.74177426,0
+BRO.US,D,20050408,000000,9.99771,10.0495,9.92299,9.92997,702369.2201227,0
+BRO.US,D,20050411,000000,9.9489,9.96783,9.81139,9.84128,802969.88766041,0
+BRO.US,D,20050412,000000,9.81935,9.88213,9.69978,9.85024,1324259.51186,0
+BRO.US,D,20050413,000000,9.81139,9.83231,9.65195,9.68583,859216.62636402,0
+BRO.US,D,20050414,000000,9.67187,9.70775,9.57023,9.65892,727978.25016744,0
+BRO.US,D,20050415,000000,9.65892,9.71672,9.59416,9.65494,1333860.2638658,0
+BRO.US,D,20050418,000000,9.65494,9.72171,9.53436,9.6938,1244235.181641,0
+BRO.US,D,20050419,000000,9.68982,9.71273,9.53436,9.70775,1275328.4919943,0
+BRO.US,D,20050420,000000,9.8642,9.92299,9.72967,9.79744,2389701.1342738,0
+BRO.US,D,20050421,000000,9.81935,9.89608,9.47657,9.67187,2180728.4786659,0
+BRO.US,D,20050422,000000,9.638,9.66689,9.44797,9.50447,2072810.0852343,0
+BRO.US,D,20050425,000000,9.50447,9.57023,9.30965,9.36685,1609591.6135721,0
+BRO.US,D,20050426,000000,9.36685,9.47657,9.32301,9.39366,1266646.9716011,0
+BRO.US,D,20050427,000000,9.39366,9.46759,9.27966,9.32301,1059040.1175485,0
+BRO.US,D,20050428,000000,9.296,9.44408,9.1844,9.41099,1643890.1922338,0
+BRO.US,D,20050429,000000,9.42445,9.57621,9.37174,9.57023,1387367.371235,0
+BRO.US,D,20050502,000000,9.62305,9.72569,9.61607,9.71273,1553812.5188984,0
+BRO.US,D,20050503,000000,9.7516,9.75558,9.63102,9.68982,1115740.4508907,0
+BRO.US,D,20050504,000000,9.73366,9.93993,9.73366,9.90904,882073.98273884,0
+BRO.US,D,20050505,000000,9.85024,9.89608,9.72171,9.81935,1795702.8986932,0
+BRO.US,D,20050506,000000,9.79345,9.81935,9.71273,9.73764,1593133.7550065,0
+BRO.US,D,20050509,000000,9.72967,9.7795,9.68583,9.74762,931918.21304928,0
+BRO.US,D,20050510,000000,9.69978,9.69978,9.5802,9.61209,961641.7077354,0
+BRO.US,D,20050511,000000,9.57023,9.61607,9.49152,9.58518,1889903.0648936,0
+BRO.US,D,20050512,000000,9.56127,9.59416,9.3806,9.39366,1666292.9504422,0
+BRO.US,D,20050513,000000,9.41099,9.41099,9.24658,9.31414,1325632.338111,0
+BRO.US,D,20050516,000000,9.31903,9.45225,9.31903,9.44797,713341.7948517,0
+BRO.US,D,20050517,000000,9.40353,9.49152,9.36287,9.46759,849610.85671833,0
+BRO.US,D,20050518,000000,9.46759,9.5523,9.43442,9.49152,1028401.4053617,0
+BRO.US,D,20050519,000000,9.51343,9.61607,9.48454,9.56127,1563411.2638484,0
+BRO.US,D,20050520,000000,9.5523,9.56127,9.49152,9.53934,629206.01057525,0
+BRO.US,D,20050523,000000,9.52141,9.5802,9.45723,9.53038,958895.05170528,0
+BRO.US,D,20050524,000000,9.5523,9.72569,9.53436,9.68982,970781.84040703,0
+BRO.US,D,20050525,000000,9.70376,9.76953,9.65494,9.73366,1204912.942005,0
+BRO.US,D,20050526,000000,9.74762,9.80242,9.70775,9.80242,736205.17239428,0
+BRO.US,D,20050527,000000,9.76057,9.81139,9.68583,9.71672,792455.92520974,0
+BRO.US,D,20050531,000000,9.72967,9.76555,9.72171,9.74262,1877100.0551632,0
+BRO.US,D,20050601,000000,9.74262,9.81935,9.65494,9.72967,824920.0547582,0
+BRO.US,D,20050602,000000,9.72967,9.79345,9.71273,9.7795,823089.61975677,0
+BRO.US,D,20050603,000000,9.72967,9.90904,9.72967,9.8642,1304136.7691798,0
+BRO.US,D,20050606,000000,9.8642,9.88612,9.76057,9.88213,632863.86999423,0
+BRO.US,D,20050607,000000,9.92299,9.92997,9.83231,9.87217,593534.60566243,0
+BRO.US,D,20050608,000000,9.92299,9.95288,9.8363,9.8363,1462350.9805044,0
+BRO.US,D,20050609,000000,10.2778,10.2778,10.0316,10.1672,2523680.1453327,0
+BRO.US,D,20050610,000000,10.199,10.199,10.0366,10.0974,1037097.9786744,0
+BRO.US,D,20050613,000000,10.1074,10.195,9.99771,10.0286,1057671.3054093,0
+BRO.US,D,20050614,000000,10.0286,10.0804,9.95288,9.99771,668067.63087708,0
+BRO.US,D,20050615,000000,9.95986,10.0157,9.90904,9.94392,506658.18652363,0
+BRO.US,D,20050616,000000,9.92299,9.99771,9.88213,9.91402,987702.32536273,0
+BRO.US,D,20050617,000000,9.95986,9.96783,9.87217,9.87217,1476071.2147915,0
+BRO.US,D,20050620,000000,9.84128,9.94392,9.81935,9.90406,387306.5990288,0
+BRO.US,D,20050621,000000,9.89608,9.92697,9.82434,9.84128,551467.71705216,0
+BRO.US,D,20050622,000000,9.84128,9.89608,9.7516,9.8642,707859.52159905,0
+BRO.US,D,20050623,000000,9.90904,9.97979,9.86021,9.88213,721575.74177426,0
+BRO.US,D,20050624,000000,9.84128,9.90904,9.76057,9.76057,511683.85455388,0
+BRO.US,D,20050627,000000,9.78348,9.81935,9.72171,9.80242,452691.46334812,0
+BRO.US,D,20050628,000000,9.86021,9.91402,9.78348,9.81935,755413.70110177,0
+BRO.US,D,20050629,000000,9.85424,9.87217,9.73764,9.7516,672186.10963031,0
+BRO.US,D,20050630,000000,9.75558,9.87715,9.73764,9.82933,1771928.3177617,0
+BRO.US,D,20050701,000000,9.81139,9.90008,9.81139,9.87715,557867.21486145,0
+BRO.US,D,20050705,000000,9.82933,9.99371,9.82933,9.95288,568842.80017433,0
+BRO.US,D,20050706,000000,9.95288,9.95288,9.76057,9.80242,1249726.4866454,0
+BRO.US,D,20050707,000000,9.7795,9.90008,9.72569,9.81935,927800.73782401,0
+BRO.US,D,20050708,000000,9.79744,9.84128,9.76057,9.81537,674931.76213246,0
+BRO.US,D,20050711,000000,9.84128,9.95288,9.84128,9.8911,582566.04504528,0
+BRO.US,D,20050712,000000,9.8363,9.84128,9.68982,9.7795,858757.01055774,0
+BRO.US,D,20050713,000000,9.73764,9.84128,9.72967,9.76953,545069.22277084,0
+BRO.US,D,20050714,000000,9.77352,9.80242,9.68982,9.70376,557418.63786275,0
+BRO.US,D,20050715,000000,9.65892,9.87715,9.65195,9.86021,1179304.9154882,0
+BRO.US,D,20050718,000000,9.86021,9.92299,9.79345,9.84128,952038.9486736,0
+BRO.US,D,20050719,000000,9.60412,9.63102,9.5802,9.61607,4923898.252641,0
+BRO.US,D,20050720,000000,9.59016,9.59016,9.50447,9.50447,2663149.457868,0
+BRO.US,D,20050721,000000,9.49152,9.52141,9.41589,9.4381,2710709.6585384,0
+BRO.US,D,20050722,000000,9.4381,9.44797,9.40353,9.42445,1214055.0817325,0
+BRO.US,D,20050725,000000,9.45723,9.47258,9.37174,9.42047,1268012.7731564,0
+BRO.US,D,20050726,000000,9.43442,9.44408,9.32799,9.36287,1025657.7599155,0
+BRO.US,D,20050727,000000,9.39366,9.56127,9.33676,9.54432,1591301.3129492,0
+BRO.US,D,20050728,000000,9.53436,9.56127,9.48752,9.53436,827203.08087018,0
+BRO.US,D,20050729,000000,9.51343,9.60412,9.46759,9.47657,1159182.1728079,0
+BRO.US,D,20050801,000000,9.44797,9.47258,9.3806,9.45723,892591.95930136,0
+BRO.US,D,20050802,000000,9.48454,9.64696,9.46211,9.60412,1315113.3580205,0
+BRO.US,D,20050803,000000,9.56127,9.65195,9.56127,9.61209,1180224.1471008,0
+BRO.US,D,20050804,000000,9.60412,9.6081,9.48752,9.50447,618221.39351072,0
+BRO.US,D,20050805,000000,9.49152,9.49152,9.3806,9.40353,832693.38234653,0
+BRO.US,D,20050808,000000,9.40353,9.42445,9.32301,9.35899,1029773.2280848,0
+BRO.US,D,20050809,000000,9.35899,9.3806,9.31414,9.35899,1331577.2377539,0
+BRO.US,D,20050810,000000,9.3806,9.42445,9.35011,9.40801,2053142.9442485,0
+BRO.US,D,20050811,000000,9.40801,9.50447,9.37174,9.49152,1051260.7687924,0
+BRO.US,D,20050812,000000,9.45723,9.50447,9.36287,9.50447,1014223.5623243,0
+BRO.US,D,20050815,000000,9.4975,9.5802,9.46211,9.54832,506658.18652363,0
+BRO.US,D,20050816,000000,9.51343,9.61607,9.50048,9.6081,1078253.6638958,0
+BRO.US,D,20050817,000000,9.64298,9.64298,9.54432,9.58518,1105225.4849121,0
+BRO.US,D,20050818,000000,9.58518,9.60412,9.49152,9.59914,385476.16402737,0
+BRO.US,D,20050819,000000,9.59914,9.70775,9.55828,9.70376,1754096.6294171,0
+BRO.US,D,20050822,000000,9.68583,9.7516,9.67686,9.7516,687275.15605661,0
+BRO.US,D,20050823,000000,9.78847,9.78847,9.69978,9.7516,1111623.9791934,0
+BRO.US,D,20050824,000000,9.77352,9.84128,9.7516,9.78847,1596331.9986192,0
+BRO.US,D,20050825,000000,9.81139,9.98373,9.78847,9.97979,1703335.1745501,0
+BRO.US,D,20050826,000000,10.0157,10.0157,9.78847,9.93595,1273506.0852166,0
+BRO.US,D,20050829,000000,9.94392,10.2578,9.94392,10.227,2359525.0484771,0
+BRO.US,D,20050830,000000,10.1672,10.2319,10.0974,10.1592,1659439.8579943,0
+BRO.US,D,20050831,000000,10.1672,10.3814,10.1672,10.3814,1486131.5826036,0
+BRO.US,D,20050901,000000,10.4441,10.4761,10.2778,10.3086,1875272.6307456,0
+BRO.US,D,20050902,000000,10.3216,10.3395,10.2319,10.3306,975821.55782874,0
+BRO.US,D,20050906,000000,10.6056,10.777,10.5149,10.5438,2771516.4282982,0
+BRO.US,D,20050907,000000,10.5438,10.6534,10.4801,10.5199,2394275.2147214,0
+BRO.US,D,20050908,000000,10.5359,10.5867,10.4761,10.5269,972619.30010419,0
+BRO.US,D,20050909,000000,10.5567,10.8467,10.5199,10.7292,1986390.2713179,0
+BRO.US,D,20050912,000000,10.7072,10.9165,10.6942,10.9035,1639776.7311203,0
+BRO.US,D,20050913,000000,10.9195,10.9195,10.8128,10.8338,974445.72099378,0
+BRO.US,D,20050914,000000,10.8298,10.8427,10.6434,10.6624,1063615.2015242,0
+BRO.US,D,20050915,000000,10.6624,10.7162,10.5956,10.6942,1029319.6334463,0
+BRO.US,D,20050916,000000,10.6942,10.7382,10.5647,10.6275,2753222.1135635,0
+BRO.US,D,20050919,000000,10.6574,10.7292,10.5607,10.7162,1257496.8036497,0
+BRO.US,D,20050920,000000,10.7382,10.8467,10.6325,10.6764,1670405.4080276,0
+BRO.US,D,20050921,000000,10.6365,10.8467,10.6096,10.8128,1862917.194486,0
+BRO.US,D,20050922,000000,10.8089,10.9773,10.8089,10.9125,1594502.5671457,0
+BRO.US,D,20050923,000000,10.9125,11.1068,10.8916,10.9943,2037603.3137676,0
+BRO.US,D,20050926,000000,11.0181,11.0669,10.8039,10.8637,1113455.4177228,0
+BRO.US,D,20050927,000000,10.9125,10.9345,10.6942,10.772,1845550.1395875,0
+BRO.US,D,20050928,000000,10.8168,10.8467,10.6624,10.761,689564.20333636,0
+BRO.US,D,20050929,000000,10.757,10.8866,10.6714,10.8866,576160.52606822,0
+BRO.US,D,20050930,000000,10.8677,10.8677,10.7252,10.8637,885280.25457523,0
+BRO.US,D,20051003,000000,10.8637,10.9035,10.757,10.8916,1164669.4637004,0
+BRO.US,D,20051004,000000,10.8816,11.0749,10.8727,11.054,1170155.7510649,0
+BRO.US,D,20051005,000000,11.0451,11.1516,10.9863,11.0361,1012398.1449626,0
+BRO.US,D,20051006,000000,11.0361,11.0749,10.9773,11.054,1073218.964114,0
+BRO.US,D,20051007,000000,11.054,11.0669,10.9384,10.9863,717004.67191049,0
+BRO.US,D,20051010,000000,10.9863,11.1248,10.9863,11.0451,738952.83195236,0
+BRO.US,D,20051011,000000,11.063,11.1516,11.049,11.0889,1146835.7682999,0
+BRO.US,D,20051012,000000,11.1018,11.1826,11.0041,11.0669,1419826.4831437,0
+BRO.US,D,20051013,000000,11.0221,11.063,10.8916,11.058,1516763.2700947,0
+BRO.US,D,20051014,000000,11.1327,11.2932,11.1018,11.2314,2388783.9097171,0
+BRO.US,D,20051017,000000,11.2314,11.2572,10.8955,10.9255,3811356.0453631,0
+BRO.US,D,20051018,000000,10.7162,11.0261,10.4282,10.9723,2952602.0453891,0
+BRO.US,D,20051019,000000,10.9424,11.2802,10.9424,11.2314,2151011.0051476,0
+BRO.US,D,20051020,000000,11.2672,11.4585,11.2672,11.4377,2465147.3699332,0
+BRO.US,D,20051021,000000,11.4377,11.623,11.4377,11.5133,1782446.2943242,0
+BRO.US,D,20051024,000000,11.6449,11.8253,11.5821,11.8253,1634743.0348664,0
+BRO.US,D,20051025,000000,11.8542,11.8821,11.627,11.7126,1885784.5861404,0
+BRO.US,D,20051026,000000,11.6628,12.0057,11.6628,11.8821,1875730.239496,0
+BRO.US,D,20051027,000000,11.8592,11.9179,11.631,11.6988,1699677.3151311,0
+BRO.US,D,20051028,000000,11.6988,11.7496,11.5303,11.6001,2597307.9883262,0
+BRO.US,D,20051031,000000,11.614,12.1083,11.614,11.8771,4255371.0059576,0
+BRO.US,D,20051101,000000,11.8771,12.0495,11.7704,12.0057,1930598.1307808,0
+BRO.US,D,20051102,000000,12.0057,12.2238,12.0007,12.187,3319790.9193775,0
+BRO.US,D,20051103,000000,11.2314,12.0535,11.2314,11.7884,3093899.7858699,0
+BRO.US,D,20051104,000000,11.7834,11.7884,11.5133,11.7665,2378265.9331546,0
+BRO.US,D,20051107,000000,11.895,12.0057,11.8024,11.9399,1282644.2108323,0
+BRO.US,D,20051108,000000,11.7625,12.0983,11.7306,12.0674,1213604.4976779,0
+BRO.US,D,20051109,000000,12.0754,12.1482,11.9837,12.0147,805707.51193887,0
+BRO.US,D,20051110,000000,12.0355,12.169,11.9499,12.1611,738492.21261812,0
+BRO.US,D,20051111,000000,12.21,12.2139,12.0983,12.1482,796566.37573927,0
+BRO.US,D,20051114,000000,12.1302,12.4939,12.1302,12.4859,3290063.4105796,0
+BRO.US,D,20051115,000000,12.4859,12.5169,12.21,12.2786,1433999.3085414,0
+BRO.US,D,20051116,000000,12.3325,12.3325,12.1083,12.2538,1089683.8473752,0
+BRO.US,D,20051117,000000,12.2876,12.4461,12.2747,12.4182,942433.17902791,0
+BRO.US,D,20051118,000000,12.4182,12.5119,12.3624,12.474,888932.09282645,0
+BRO.US,D,20051121,000000,12.4222,12.4979,12.2328,12.4979,1144092.1228537,0
+BRO.US,D,20051122,000000,12.3753,12.6374,12.3753,12.5965,1039832.592369,0
+BRO.US,D,20051123,000000,12.5965,12.7152,12.5657,12.6424,921406.25765453,0
+BRO.US,D,20051125,000000,12.6743,12.6832,12.6205,12.6633,337928.00569241,0
+BRO.US,D,20051128,000000,12.761,12.761,12.6155,12.6474,798847.39479534,0
+BRO.US,D,20051129,000000,12.7241,12.8158,12.4809,12.5567,1422801.9435491,0
+BRO.US,D,20051130,000000,12.6474,12.9483,12.5707,12.765,1955059.1248378,0
+BRO.US,D,20051201,000000,12.8367,13.0331,12.8288,12.9095,1877550.6392178,0
+BRO.US,D,20051202,000000,12.9095,13.0679,12.3714,13.037,1496649.5591661,0
+BRO.US,D,20051205,000000,13.042,13.299,13.042,13.1337,1581705.5785831,0
+BRO.US,D,20051206,000000,13.2104,13.299,12.9334,12.9683,1193018.1250795,0
+BRO.US,D,20051207,000000,12.9832,13.0331,12.8447,12.9304,575475.11647065,0
+BRO.US,D,20051208,000000,12.9304,12.9483,12.6424,12.733,1403365.6139943,0
+BRO.US,D,20051209,000000,12.752,13.037,12.6065,12.9214,1189134.4718692,0
+BRO.US,D,20051212,000000,12.9921,12.9921,12.8676,12.8915,1521347.385822,0
+BRO.US,D,20051213,000000,12.8676,12.9463,12.8118,12.8546,1430118.665915,0
+BRO.US,D,20051214,000000,12.8546,13.2512,12.8546,13.2014,890997.35337083,0
+BRO.US,D,20051215,000000,13.2014,13.2044,13.0051,13.0849,936483.26174529,0
+BRO.US,D,20051216,000000,13.0928,13.2612,13.0849,13.2512,973306.71675769,0
+BRO.US,D,20051219,000000,13.299,13.3589,13.1616,13.2612,1043949.0640663,0
+BRO.US,D,20051220,000000,13.2612,13.337,13.2104,13.2512,527696.14670459,0
+BRO.US,D,20051221,000000,13.2702,13.4455,13.2432,13.337,625547.1476283,0
+BRO.US,D,20051222,000000,13.4217,13.4266,13.2562,13.3628,680649.86445602,0
+BRO.US,D,20051223,000000,13.3848,13.6,13.3688,13.5343,878648.94180688,0
+BRO.US,D,20051227,000000,13.5931,13.9528,13.5443,13.6618,1594277.7768824,0
+BRO.US,D,20051228,000000,13.7465,13.7604,13.5581,13.61,1053095.2179058,0
+BRO.US,D,20051229,000000,13.5581,13.6229,13.4187,13.4505,793369.13565454,0
+BRO.US,D,20051230,000000,13.3469,13.3758,13.1197,13.3589,1028401.4053617,0
+BRO.US,D,20060103,000000,13.3589,13.5581,13.337,13.5313,1875044.8298985,0
+BRO.US,D,20060104,000000,13.5313,13.6618,13.4983,13.6618,1598166.4477325,0
+BRO.US,D,20060105,000000,13.6658,13.8033,13.5791,13.7684,1286534.8887383,0
+BRO.US,D,20060106,000000,13.7326,13.7564,13.1297,13.3987,2191700.049867,0
+BRO.US,D,20060109,000000,13.4027,13.6,13.3728,13.5791,1268012.7731564,0
+BRO.US,D,20060110,000000,13.5343,13.6528,13.3758,13.6319,765936.69530409,0
+BRO.US,D,20060111,000000,13.6578,13.7426,13.5263,13.6788,754730.29856011,0
+BRO.US,D,20060112,000000,13.7116,13.8222,13.3429,13.4904,1922601.0164571,0
+BRO.US,D,20060113,000000,13.4027,13.4855,13.2432,13.312,1100648.3938805,0
+BRO.US,D,20060117,000000,13.2014,13.2254,13.0101,13.0928,1455487.852777,0
+BRO.US,D,20060118,000000,12.9483,13.0958,12.765,12.8447,1853777.0618144,0
+BRO.US,D,20060119,000000,12.9135,13.1476,12.9135,13.0599,1911618.4064485,0
+BRO.US,D,20060120,000000,13.1237,13.1237,12.8367,12.8367,1365639.9873447,0
+BRO.US,D,20060123,000000,12.8995,12.8995,12.6205,12.6474,1350553.9515023,0
+BRO.US,D,20060124,000000,12.6574,12.6574,12.2836,12.3414,3239302.9592405,0
+BRO.US,D,20060125,000000,12.3873,12.5707,12.2498,12.4501,2680976.1285727,0
+BRO.US,D,20060126,000000,12.4461,12.7918,12.4461,12.752,1345286.4332334,0
+BRO.US,D,20060127,000000,12.748,12.8915,12.6972,12.8546,1012398.1449626,0
+BRO.US,D,20060130,000000,12.8407,12.8596,12.6105,12.6105,789017.83841428,0
+BRO.US,D,20060131,000000,12.5387,12.6374,12.4222,12.5657,759985.77449351,0
+BRO.US,D,20060201,000000,12.5737,12.7281,12.5069,12.6574,1369756.459042,0
+BRO.US,D,20060202,000000,12.6633,12.6633,12.2876,12.3086,1479729.0742104,0
+BRO.US,D,20060203,000000,12.3086,12.4501,12.187,12.3843,635607.51544046,0
+BRO.US,D,20060206,000000,12.3255,12.5029,12.3046,12.4112,665558.8109738,0
+BRO.US,D,20060207,000000,12.4112,12.5029,12.2658,12.3554,650930.38388174,0
+BRO.US,D,20060208,000000,12.4112,12.4859,12.3464,12.4551,514882.09816659,0
+BRO.US,D,20060209,000000,12.5069,12.733,12.4222,12.4681,1114828.2439739,0
+BRO.US,D,20060210,000000,12.7062,13.2254,12.6832,12.9743,2282695.9512869,0
+BRO.US,D,20060213,000000,12.8676,12.9274,12.6524,12.7241,1190045.6752581,0
+BRO.US,D,20060214,000000,12.8118,12.9523,12.765,12.9035,675849.99021705,0
+BRO.US,D,20060215,000000,12.9832,13.4944,12.9832,13.4117,1543057.709737,0
+BRO.US,D,20060216,000000,13.4117,13.5482,13.3469,13.5482,820579.79632552,0
+BRO.US,D,20060217,000000,13.5531,13.8442,13.4815,13.7386,1423715.1539938,0
+BRO.US,D,20060221,000000,13.7326,13.7774,13.4266,13.4555,595366.04419182,0
+BRO.US,D,20060222,000000,13.5113,13.7504,13.4983,13.6748,633318.46816071,0
+BRO.US,D,20060223,000000,13.6319,13.6927,13.4815,13.5581,1622168.8295112,0
+BRO.US,D,20060224,000000,13.4735,13.6977,13.4455,13.6658,839321.684531,0
+BRO.US,D,20060227,000000,13.6449,13.8222,13.6,13.7774,491341.33925012,0
+BRO.US,D,20060228,000000,13.7326,13.7904,13.5581,13.6748,435552.20929687,0
+BRO.US,D,20060301,000000,13.6877,14.0793,13.6528,14.0205,1065208.8039268,0
+BRO.US,D,20060302,000000,13.9957,14.0385,13.8073,13.9358,730497.10535034,0
+BRO.US,D,20060303,000000,13.9109,14.2716,13.9069,14.185,1194167.1645952,0
+BRO.US,D,20060306,000000,14.165,14.3086,14.0843,14.169,872699.02452426,0
+BRO.US,D,20060307,000000,14.0624,14.1481,13.9557,14.1361,1144092.1228537,0
+BRO.US,D,20060308,000000,14.1013,14.3264,14.0305,14.2856,873847.060512,0
+BRO.US,D,20060309,000000,14.3224,14.3922,14.177,14.1949,741232.84748046,0
+BRO.US,D,20060310,000000,14.2138,14.3464,14.1411,14.2716,729119.26145945,0
+BRO.US,D,20060313,000000,14.2806,14.3922,14.177,14.1949,943355.42122435,0
+BRO.US,D,20060314,000000,14.1411,14.169,13.9309,14.1441,1664693.3268718,0
+BRO.US,D,20060315,000000,14.185,14.2089,14.0843,14.1411,953404.75022895,0
+BRO.US,D,20060316,000000,14.1481,14.165,14.0435,14.0565,770966.37744619,0
+BRO.US,D,20060317,000000,14.0305,14.0525,13.9309,13.9877,1540093.2881393,0
+BRO.US,D,20060320,000000,14.1192,14.1281,13.9877,14.0385,1463723.8067554,0
+BRO.US,D,20060321,000000,14.0165,14.0703,13.9428,13.9996,860128.83328086,0
+BRO.US,D,20060322,000000,13.9996,14.182,13.9907,14.1541,657561.6966501,0
+BRO.US,D,20060323,000000,14.0624,14.169,13.7944,13.876,1099971.0125066,0
+BRO.US,D,20060324,000000,13.876,13.9428,13.8272,13.9358,742157.09673283,0
+BRO.US,D,20060327,000000,13.9428,14.0663,13.9309,14.0075,524488.87134023,0
+BRO.US,D,20060328,000000,14.0075,14.2268,13.88,14.1441,786735.81583025,0
+BRO.US,D,20060329,000000,14.185,14.5059,14.185,14.4012,995248.85563179,0
+BRO.US,D,20060330,000000,14.456,14.4769,14.3135,14.3464,593311.82245502,0
+BRO.US,D,20060331,000000,14.3264,14.5327,14.2996,14.5197,1061326.1542444,0
+BRO.US,D,20060403,000000,14.5417,14.6304,14.4769,14.5377,1900651.8528872,0
+BRO.US,D,20060404,000000,14.5327,14.6752,14.5247,14.6573,494991.17044542,0
+BRO.US,D,20060405,000000,14.6573,14.75,14.6533,14.733,663281.80602958,0
+BRO.US,D,20060406,000000,14.733,15.0151,14.7191,14.9493,1114828.2439739,0
+BRO.US,D,20060407,000000,14.9493,15.0091,14.7878,14.8706,698024.94757818,0
+BRO.US,D,20060410,000000,14.6752,14.8336,14.4769,14.7878,1356725.6484644,0
+BRO.US,D,20060411,000000,14.7838,14.8138,14.3464,14.3972,934206.25680107,0
+BRO.US,D,20060412,000000,14.3803,14.5955,14.3464,14.5327,649092.92418458,0
+BRO.US,D,20060413,000000,14.5197,14.7748,14.4341,14.7151,699165.95887019,0
+BRO.US,D,20060417,000000,14.7151,14.9443,14.7101,14.9403,778727.66269898,0
+BRO.US,D,20060418,000000,14.9363,15.2342,14.9363,15.2163,1006683.053223,0
+BRO.US,D,20060419,000000,15.2213,15.291,15.1336,15.2781,955700.82220442,0
+BRO.US,D,20060420,000000,15.2642,15.3758,15.1515,15.3438,593078.00044003,0
+BRO.US,D,20060421,000000,15.4166,15.4166,15.2432,15.4076,700314.9983859,0
+BRO.US,D,20060424,000000,15.3708,15.3758,15.0639,15.1177,1152091.2442334,0
+BRO.US,D,20060425,000000,15.1217,15.1217,13.893,13.9528,3688576.4063523,0
+BRO.US,D,20060426,000000,13.889,13.9837,13.5482,13.5961,2463089.1340845,0
+BRO.US,D,20060427,000000,13.5023,13.7774,13.4735,13.604,1199654.4554877,0
+BRO.US,D,20060428,000000,13.325,13.872,13.325,13.6578,1164669.4637004,0
+BRO.US,D,20060501,000000,13.9478,13.9478,13.4217,13.4944,1148434.3883422,0
+BRO.US,D,20060502,000000,13.4944,13.5791,13.4555,13.4775,951815.16193822,0
+BRO.US,D,20060503,000000,13.4855,13.5581,13.3688,13.3987,1063615.2015242,0
+BRO.US,D,20060504,000000,13.4067,13.4455,13.2792,13.2842,746263.53315052,0
+BRO.US,D,20060505,000000,13.3628,13.5711,13.3469,13.4904,1218402.3648609,0
+BRO.US,D,20060508,000000,13.4904,13.5961,13.4904,13.5482,680193.25923362,0
+BRO.US,D,20060509,000000,13.5143,13.5891,13.4775,13.5393,674023.56932747,0
+BRO.US,D,20060510,000000,13.4983,13.7146,13.4735,13.7146,992509.22429741,0
+BRO.US,D,20060511,000000,13.7774,14.1232,13.7326,13.7644,1571419.4169797,0
+BRO.US,D,20060512,000000,13.6658,13.8272,13.6179,13.6618,986106.71590424,0
+BRO.US,D,20060515,000000,13.7076,13.7246,13.5143,13.5531,975821.55782874,0
+BRO.US,D,20060516,000000,13.5343,13.5711,13.4266,13.4595,1063162.6104136,0
+BRO.US,D,20060517,000000,13.3589,13.4505,13.1297,13.1616,1043264.6579967,0
+BRO.US,D,20060518,000000,13.2334,13.3429,13.1237,13.1436,889622.52006383,0
+BRO.US,D,20060519,000000,13.1735,13.3928,13.0958,13.2044,571363.66241315,0
+BRO.US,D,20060522,000000,13.1058,13.2842,13.1018,13.2194,847553.62439764,0
+BRO.US,D,20060523,000000,13.2472,13.3509,13.1386,13.1656,639951.78798498,0
+BRO.US,D,20060524,000000,13.1656,13.5113,13.1656,13.4775,1518826.5235831,0
+BRO.US,D,20060525,000000,13.5183,13.6,13.2512,13.3429,1156670.3423208,0
+BRO.US,D,20060526,000000,13.4067,13.4316,13.2652,13.3429,1125121.430273,0
+BRO.US,D,20060530,000000,13.3549,13.5073,13.2652,13.337,1611888.6890754,0
+BRO.US,D,20060531,000000,13.3928,13.5531,13.2044,13.33,5677938.1239638,0
+BRO.US,D,20060601,000000,13.306,13.4735,13.2752,13.3928,1452757.2531942,0
+BRO.US,D,20060602,000000,13.5143,13.7116,13.4266,13.6409,1448869.5858721,0
+BRO.US,D,20060605,000000,13.6269,13.7564,13.3808,13.4117,957981.84126049,0
+BRO.US,D,20060606,000000,13.4555,13.5393,13.2164,13.5023,1040524.0231343,0
+BRO.US,D,20060607,000000,13.4815,13.6618,13.2472,13.2931,1072532.5509884,0
+BRO.US,D,20060608,000000,13.303,13.303,13.042,13.1785,1634519.248131,0
+BRO.US,D,20060609,000000,13.1656,13.2432,13.1018,13.1735,1045548.6876367,0
+BRO.US,D,20060612,000000,13.1735,13.1735,12.9035,12.9095,1061547.9339239,0
+BRO.US,D,20060613,000000,12.8048,13.0459,12.7829,12.8407,1273044.4623544,0
+BRO.US,D,20060614,000000,12.8158,12.8447,12.6105,12.6603,1183190.5757544,0
+BRO.US,D,20060615,000000,12.7202,12.9274,12.6743,12.9035,955700.82220442,0
+BRO.US,D,20060616,000000,12.9643,12.9783,12.6743,12.6832,936483.26174529,0
+BRO.US,D,20060619,000000,12.6693,12.774,12.474,12.5169,1185245.8010192,0
+BRO.US,D,20060620,000000,12.5069,12.5965,12.4551,12.4591,934890.66287068,0
+BRO.US,D,20060621,000000,12.4859,12.6284,12.4591,12.5876,1054919.6317394,0
+BRO.US,D,20060622,000000,12.5507,12.6025,12.3136,12.3923,989756.54709953,0
+BRO.US,D,20060623,000000,12.3176,12.7102,12.3176,12.6663,1049667.1663899,0
+BRO.US,D,20060626,000000,12.6663,12.774,12.5288,12.6574,686827.58258586,0
+BRO.US,D,20060627,000000,12.6474,12.6922,12.4681,12.5737,637206.13548283,0
+BRO.US,D,20060628,000000,12.5876,12.6524,12.4222,12.6025,714030.21503315,0
+BRO.US,D,20060629,000000,12.6882,12.9304,12.6025,12.9304,778964.49529786,0
+BRO.US,D,20060630,000000,12.9563,12.9563,12.6783,12.7829,1381643.2477437,0
+BRO.US,D,20060703,000000,12.778,12.9035,12.7202,12.8327,446303.00434641,0
+BRO.US,D,20060705,000000,12.8088,12.8088,12.4411,12.5387,1549925.8551043,0
+BRO.US,D,20060706,000000,12.5337,12.6693,12.5337,12.6603,565180.9266435,0
+BRO.US,D,20060707,000000,12.6424,12.6743,12.5069,12.5607,399204.42653813,0
+BRO.US,D,20060710,000000,12.6025,12.6783,12.4501,12.4809,513057.68433292,0
+BRO.US,D,20060711,000000,12.4779,12.5427,12.3654,12.5119,604062.61750456,0
+BRO.US,D,20060712,000000,12.4779,12.5876,12.2707,12.2906,925967.29223869,0
+BRO.US,D,20060713,000000,12.2398,12.2786,11.9837,11.9917,1820399.7218211,0
+BRO.US,D,20060714,000000,11.9628,12.0625,11.8322,12.0186,1007595.2601398,0
+BRO.US,D,20060717,000000,11.9917,12.1392,11.9628,12.0495,500489.50014545,0
+BRO.US,D,20060718,000000,12.0714,12.1163,11.9399,12.0575,841833.51501816,0
+BRO.US,D,20060719,000000,12.0355,12.4013,12.0275,12.3295,794971.76980875,0
+BRO.US,D,20060720,000000,12.3873,12.4142,12.0355,12.0625,842982.55453387,0
+BRO.US,D,20060721,000000,12.0216,12.0893,11.9628,12.0495,1226168.6677535,0
+BRO.US,D,20060724,000000,12.1611,12.2328,12.0754,12.2238,796566.37573927,0
+BRO.US,D,20060725,000000,14.2138,14.2138,13.5343,13.6658,5315779.9356454,0
+BRO.US,D,20060726,000000,13.7026,13.884,13.6748,13.7076,3022113.4166854,0
+BRO.US,D,20060727,000000,13.7146,13.7824,13.3549,13.4316,1850809.6296328,0
+BRO.US,D,20060728,000000,13.4595,13.7504,13.4595,13.7076,2331402.1808892,0
+BRO.US,D,20060731,000000,13.7326,13.7824,13.6449,13.7286,1279443.9601637,0
+BRO.US,D,20060801,000000,13.6748,13.7426,13.6618,13.7026,1543526.3572949,0
+BRO.US,D,20060802,000000,13.7326,13.7774,13.6528,13.6528,1137694.6321003,0
+BRO.US,D,20060803,000000,13.6,13.8442,13.5841,13.7944,1775356.3692776,0
+BRO.US,D,20060804,000000,13.88,13.9757,13.5791,13.6618,1079623.479563,0
+BRO.US,D,20060807,000000,13.6,13.6528,13.4775,13.5581,747182.76476308,0
+BRO.US,D,20060808,000000,13.5581,13.5611,13.2194,13.2752,1828627.6475759,0
+BRO.US,D,20060809,000000,13.3628,13.4266,13.0151,13.0241,1566154.9092945,0
+BRO.US,D,20060810,000000,12.9463,13.2044,12.9463,13.1914,1002114.9939431,0
+BRO.US,D,20060811,000000,13.1386,13.1386,12.9274,13.0011,909057.84609057,0
+BRO.US,D,20060814,000000,13.0769,13.1337,12.9214,12.9643,477622.10849101,0
+BRO.US,D,20060815,000000,13.1197,13.1914,13.0459,13.1476,650461.73632381,0
+BRO.US,D,20060816,000000,13.2294,13.2842,13.1337,13.2254,829947.72984438,0
+BRO.US,D,20060817,000000,13.2254,13.3469,13.1974,13.325,776443.63305903,0
+BRO.US,D,20060818,000000,13.3429,13.4147,13.2562,13.3469,525864.70817519,0
+BRO.US,D,20060821,000000,13.2752,13.3589,13.1825,13.1825,492250.53558306,0
+BRO.US,D,20060822,000000,13.1656,13.3758,13.1656,13.2512,737574.98806148,0
+BRO.US,D,20060823,000000,13.299,13.3509,13.1696,13.2931,595366.04419182,0
+BRO.US,D,20060824,000000,13.312,13.3589,13.1237,13.1616,368330.88880834,0
+BRO.US,D,20060825,000000,13.0958,13.1436,12.9881,13.0241,307514.08376891,0
+BRO.US,D,20060828,000000,13.0151,13.1237,12.9881,13.1058,315287.41135724,0
+BRO.US,D,20060829,000000,13.0928,13.1147,12.9743,13.0649,446303.00434641,0
+BRO.US,D,20060830,000000,13.0559,13.1785,13.0559,13.1097,490196.31384626,0
+BRO.US,D,20060831,000000,13.1825,13.1825,13.0291,13.0928,285109.31850465,0
+BRO.US,D,20060901,000000,13.1058,13.1297,12.9951,13.0559,342035.44563806,0
+BRO.US,D,20060905,000000,13.0849,13.333,12.9951,13.316,1053095.2179058,0
+BRO.US,D,20060906,000000,13.2044,13.2432,12.9683,13.0459,639724.99066573,0
+BRO.US,D,20060907,000000,12.9643,12.9881,12.8198,12.8447,580052.2075022,0
+BRO.US,D,20060908,000000,12.8507,13.0151,12.778,12.9463,402855.26126138,0
+BRO.US,D,20060911,000000,12.9373,13.0051,12.8158,12.9274,468697.73433106,0
+BRO.US,D,20060912,000000,12.9643,13.1914,12.9304,13.1656,386160.57009699,0
+BRO.US,D,20060913,000000,13.2044,13.2104,13.0679,13.1914,357126.49912029,0
+BRO.US,D,20060914,000000,13.1018,13.1097,12.9135,13.037,676307.59896742,0
+BRO.US,D,20060915,000000,13.1018,13.4505,13.0849,13.3628,1379130.4137286,0
+BRO.US,D,20060918,000000,13.333,13.3928,13.2792,13.3549,590336.36204973,0
+BRO.US,D,20060919,000000,13.3429,13.4117,13.1616,13.303,1337058.5074786,0
+BRO.US,D,20060920,000000,13.4117,13.4775,13.306,13.4775,818289.74551781,0
+BRO.US,D,20060921,000000,13.4775,13.5393,13.3808,13.4505,751747.8134591,0
+BRO.US,D,20060922,000000,13.4067,13.4416,13.2144,13.2612,483333.18611885,0
+BRO.US,D,20060925,000000,13.337,13.4067,13.1436,13.3429,603826.78843365,0
+BRO.US,D,20060926,000000,13.2842,13.333,13.1875,13.2752,491795.93741659,0
+BRO.US,D,20060927,000000,13.2254,13.5113,13.2194,13.4366,1373874.9377952,0
+BRO.US,D,20060928,000000,13.4217,13.5443,13.4147,13.4944,915918.96676207,0
+BRO.US,D,20060929,000000,13.5263,13.5263,13.33,13.3688,1088755.5840109,0
+BRO.US,D,20061002,000000,13.3688,13.4027,13.0241,13.0679,1073672.5587525,0
+BRO.US,D,20061003,000000,12.9951,13.2472,12.9683,13.0928,684306.72034704,0
+BRO.US,D,20061004,000000,13.0151,13.1237,12.9214,13.1058,1137694.6321003,0
+BRO.US,D,20061005,000000,13.0849,13.2512,13.0679,13.2472,1151182.0479004,0
+BRO.US,D,20061006,000000,13.2044,13.2044,13.0291,13.1197,581879.63191975,0
+BRO.US,D,20061009,000000,13.0599,13.2334,13.0191,13.2104,482645.76946534,0
+BRO.US,D,20061010,000000,13.2472,13.2472,13.0151,13.0151,738952.83195236,0
+BRO.US,D,20061011,000000,12.9334,12.9643,12.7281,12.8407,1058587.526438,0
+BRO.US,D,20061012,000000,12.8546,12.9881,12.8158,12.9174,824235.64868859,0
+BRO.US,D,20061013,000000,13.1875,13.3888,13.1018,13.2702,1422121.5515913,0
+BRO.US,D,20061016,000000,13.2702,13.321,13.2294,13.2752,856235.14479096,0
+BRO.US,D,20061017,000000,13.2294,13.3549,13.1237,13.321,1528879.8666996,0
+BRO.US,D,20061018,000000,13.4147,13.4595,13.1616,13.2254,1179304.9154882,0
+BRO.US,D,20061019,000000,13.1656,13.1914,12.9881,13.0559,1032985.521089,0
+BRO.US,D,20061020,000000,13.0559,13.1337,12.9643,13.1197,1448179.1586347,0
+BRO.US,D,20061023,000000,13.0958,13.3429,13.0459,13.2792,2844226.0432072,0
+BRO.US,D,20061024,000000,13.2334,13.3987,12.9783,13.1386,1678874.1804931,0
+BRO.US,D,20061025,000000,13.1097,13.2104,13.0459,13.1436,714485.81672759,0
+BRO.US,D,20061026,000000,13.2512,13.2562,13.1058,13.2512,962097.30942983,0
+BRO.US,D,20061027,000000,13.2104,13.2294,13.0769,13.0769,846864.20068822,0
+BRO.US,D,20061030,000000,13.0191,13.1197,12.9743,12.9743,847090.99800748,0
+BRO.US,D,20061031,000000,12.9463,13.0291,12.752,12.8008,1530949.1413558,0
+BRO.US,D,20061101,000000,12.8546,12.8546,12.4889,12.6065,2506532.8630577,0
+BRO.US,D,20061102,000000,12.5467,12.77,12.4939,12.7281,1115740.4508907,0
+BRO.US,D,20061103,000000,12.7281,12.774,12.6284,12.6743,413142.4263928,0
+BRO.US,D,20061106,000000,12.6832,12.7878,12.6743,12.6783,511239.29166703,0
+BRO.US,D,20061107,000000,12.6574,12.8288,12.6574,12.7968,676995.01562092,0
+BRO.US,D,20061108,000000,12.7152,12.778,12.6424,12.7281,576619.13834654,0
+BRO.US,D,20061109,000000,12.738,12.738,12.5737,12.6374,735979.37860299,0
+BRO.US,D,20061110,000000,12.6693,12.6693,12.5119,12.6105,580739.62415569,0
+BRO.US,D,20061113,000000,12.5507,12.6922,12.5507,12.6524,569076.62218932,0
+BRO.US,D,20061114,000000,12.6524,12.6882,12.5507,12.6783,699852.37199573,0
+BRO.US,D,20061115,000000,12.6972,12.8158,12.6783,12.8158,944491.41487656,0
+BRO.US,D,20061116,000000,12.8407,12.8407,12.7281,12.8327,543923.19383902,0
+BRO.US,D,20061117,000000,12.8238,12.8776,12.7022,12.8776,672416.92106141,0
+BRO.US,D,20061120,000000,12.8945,12.9881,12.8288,12.9304,767524.27653889,0
+BRO.US,D,20061121,000000,12.8865,12.9334,12.7968,12.8238,394399.53465936,0
+BRO.US,D,20061122,000000,12.8048,12.8726,12.7281,12.8447,537979.29772416,0
+BRO.US,D,20061124,000000,12.7878,12.8447,12.733,12.8048,132609.19539173,0
+BRO.US,D,20061127,000000,12.8088,12.8118,12.5737,12.6245,862417.88056061,0
+BRO.US,D,20061128,000000,12.5786,12.7152,12.5567,12.6832,1040980.6283568,0
+BRO.US,D,20061129,000000,12.7281,12.8367,12.5786,12.6424,822404.21015919,0
+BRO.US,D,20061130,000000,12.6205,12.7241,12.5288,12.6832,842519.9281437,0
+BRO.US,D,20061201,000000,12.6743,12.7241,12.5029,12.6743,765936.69530409,0
+BRO.US,D,20061204,000000,12.6603,12.8596,12.6424,12.8327,1293618.7926172,0
+BRO.US,D,20061205,000000,12.8596,12.9304,12.7968,12.8596,710372.35561417,0
+BRO.US,D,20061206,000000,12.8596,12.9603,12.8596,12.9274,400102.5840635,0
+BRO.US,D,20061207,000000,13.1197,13.1197,12.8636,12.8915,708076.28363869,0
+BRO.US,D,20061208,000000,12.8636,12.9563,12.8407,12.9174,438291.84063125,0
+BRO.US,D,20061211,000000,12.9174,12.9783,12.8367,12.8636,396227.96260487,0
+BRO.US,D,20061212,000000,12.8676,12.9095,12.765,12.8507,573418.88767792,0
+BRO.US,D,20061213,000000,12.9463,12.9783,12.8118,12.8238,507570.39344047,0
+BRO.US,D,20061214,000000,12.8507,12.9274,12.761,12.774,633318.46816071,0
+BRO.US,D,20061215,000000,12.774,12.8118,12.6783,12.6783,1146609.9745086,0
+BRO.US,D,20061218,000000,12.6832,12.7968,12.4979,12.5786,1266646.9716011,0
+BRO.US,D,20061219,000000,12.4979,12.5119,12.3594,12.4641,1560666.6148741,0
+BRO.US,D,20061220,000000,12.4321,12.4809,12.3594,12.4371,714260.02293629,0
+BRO.US,D,20061221,000000,12.4859,12.5029,12.2906,12.4371,1099287.6099649,0
+BRO.US,D,20061222,000000,12.4371,12.4641,12.3086,12.3514,757695.7236858,0
+BRO.US,D,20061226,000000,12.3843,12.5069,12.2906,12.4501,440354.09059175,0
+BRO.US,D,20061227,000000,12.4551,12.5707,12.4501,12.5467,628978.20972803,0
+BRO.US,D,20061228,000000,12.5427,12.5607,12.4411,12.5249,427778.88170854,0
+BRO.US,D,20061229,000000,12.4889,12.5069,12.2498,12.3375,886875.86403372,0
+BRO.US,D,20070103,000000,12.4062,12.4979,12.2238,12.3464,1371356.0826124,0
+BRO.US,D,20070104,000000,12.3206,12.3295,12.204,12.3006,985881.9256409,0
+BRO.US,D,20070105,000000,12.2707,12.3594,12.21,12.2906,1030914.2393768,0
+BRO.US,D,20070108,000000,12.2906,12.2956,12.1302,12.2498,1100880.2088396,0
+BRO.US,D,20070109,000000,12.2179,12.2398,12.1392,12.204,1110024.355623,0
+BRO.US,D,20070110,000000,12.1611,12.2398,12.0714,12.174,702369.2201227,0
+BRO.US,D,20070111,000000,12.201,12.2836,12.0893,12.2707,945405.62884932,0
+BRO.US,D,20070112,000000,12.2707,12.3255,12.2538,12.3176,526329.34162128,0
+BRO.US,D,20070116,000000,12.3295,12.4411,12.2876,12.3554,1199417.6228888,0
+BRO.US,D,20070117,000000,12.3136,12.3375,12.2498,12.2906,774164.62105889,0
+BRO.US,D,20070118,000000,12.2836,12.3325,12.2498,12.2578,1023606.5487626,0
+BRO.US,D,20070119,000000,12.2139,12.3753,12.183,12.3554,866532.34520199,0
+BRO.US,D,20070122,000000,12.3325,12.3554,12.0535,12.0893,1963299.0929281,0
+BRO.US,D,20070123,000000,12.0674,12.178,12.0275,12.1252,1085107.7598716,0
+BRO.US,D,20070124,000000,12.1392,12.2618,12.1083,12.2618,808230.38123361,0
+BRO.US,D,20070125,000000,12.2618,12.2786,12.1521,12.197,1362436.7260922,0
+BRO.US,D,20070126,000000,12.204,12.2707,12.174,12.2278,721341.91975928,0
+BRO.US,D,20070129,000000,12.187,12.2876,12.187,12.2498,1298649.4782873,0
+BRO.US,D,20070130,000000,12.2836,12.3136,12.2498,12.3006,543235.77718552,0
+BRO.US,D,20070131,000000,12.2618,12.4112,12.2448,12.3843,978560.18563516,0
+BRO.US,D,20070201,000000,12.3923,12.5786,12.3923,12.5337,1506474.0979073,0
+BRO.US,D,20070202,000000,12.5169,12.5786,12.4321,12.5707,992509.22429741,0
+BRO.US,D,20070205,000000,12.5249,12.6065,12.5119,12.5467,1073218.964114,0
+BRO.US,D,20070206,000000,12.5507,12.5965,12.4939,12.5786,934660.85496754,0
+BRO.US,D,20070207,000000,12.6205,12.6882,12.5707,12.6663,759065.53935298,0
+BRO.US,D,20070208,000000,12.6693,12.6922,12.5707,12.6474,655497.43963367,0
+BRO.US,D,20070209,000000,12.6633,12.6693,12.5119,12.5737,838637.27846138,0
+BRO.US,D,20070212,000000,12.5965,12.6205,12.3714,12.4371,1032809.9036958,0
+BRO.US,D,20070213,000000,12.4371,12.474,12.2578,12.3255,1444941.7774316,0
+BRO.US,D,20070214,000000,12.3295,12.4461,12.3086,12.4321,1540194.6444634,0
+BRO.US,D,20070215,000000,12.4641,12.5387,12.3793,12.5387,1167415.1162026,0
+BRO.US,D,20070216,000000,12.5169,12.5607,12.4809,12.5169,947694.67612908,0
+BRO.US,D,20070220,000000,12.4809,12.4939,12.3375,12.4371,1119862.9437558,0
+BRO.US,D,20070221,000000,12.4142,12.4222,12.3414,12.3654,642697.44048714,0
+BRO.US,D,20070222,000000,12.3973,12.474,12.3375,12.3873,621886.27762543,0
+BRO.US,D,20070223,000000,12.3554,12.3714,12.2278,12.3624,740548.44141084,0
+BRO.US,D,20070226,000000,12.4411,12.5826,12.4321,12.5507,1273514.1134403,0
+BRO.US,D,20070227,000000,12.4641,12.4979,12.2618,12.3006,1302770.9676244,0
+BRO.US,D,20070228,000000,12.3295,12.3514,12.201,12.3136,1157124.9404873,0
+BRO.US,D,20070301,000000,12.197,12.2836,12.0275,12.2179,1247495.6439874,0
+BRO.US,D,20070302,000000,12.174,12.2238,12.0355,12.0804,1265503.9532531,0
+BRO.US,D,20070305,000000,12.0275,12.2956,12.0007,12.204,1868180.6986431,0
+BRO.US,D,20070306,000000,12.2498,12.3594,12.201,12.3325,1698080.7021446,0
+BRO.US,D,20070307,000000,12.3295,12.3295,12.1442,12.183,1126262.441565,0
+BRO.US,D,20070308,000000,12.2368,12.3006,12.1661,12.2398,911118.08899515,0
+BRO.US,D,20070309,000000,12.3046,12.3206,12.204,12.2368,1368384.6363189,0
+BRO.US,D,20070312,000000,12.2398,12.2786,12.169,12.2618,777359.85408771,0
+BRO.US,D,20070313,000000,12.21,12.2368,11.9957,12.0216,1070244.5072366,0
+BRO.US,D,20070314,000000,11.9957,12.3554,11.8133,12.0535,1246970.7988635,0
+BRO.US,D,20070315,000000,12.0216,12.191,12.0007,12.1482,1201936.4780717,0
+BRO.US,D,20070316,000000,12.1392,12.3554,12.0495,12.0844,1281732.0039155,0
+BRO.US,D,20070319,000000,12.1482,12.2498,12.0625,12.1442,1506020.5032688,0
+BRO.US,D,20070320,000000,12.1521,12.2658,12.1123,12.2278,1347858.4753982,0
+BRO.US,D,20070321,000000,12.2179,12.2658,12.0714,12.2179,1040293.2117032,0
+BRO.US,D,20070322,000000,12.2498,12.2906,12.0844,12.1342,1346434.4692211,0
+BRO.US,D,20070323,000000,12.1521,12.183,11.9529,12.0147,2067551.5987171,0
+BRO.US,D,20070326,000000,12.0575,12.1033,11.9399,12.0275,1079158.846117,0
+BRO.US,D,20070327,000000,11.9837,11.9957,11.8681,11.895,839321.684531,0
+BRO.US,D,20070328,000000,11.8731,11.9299,11.6778,11.8492,1092261.9107078,0
+BRO.US,D,20070329,000000,11.895,11.904,11.6828,11.8163,1811020.7494947,0
+BRO.US,D,20070330,000000,11.8064,11.8631,11.7047,11.8283,1171072.9756215,0
+BRO.US,D,20070402,000000,11.8452,11.8452,11.4865,11.6579,2242460.5012061,0
+BRO.US,D,20070403,000000,11.6828,11.913,11.6828,11.8911,1889903.0648936,0
+BRO.US,D,20070404,000000,11.908,11.9797,11.7665,11.8402,1527510.0510324,0
+BRO.US,D,20070405,000000,11.8492,11.9359,11.7974,11.8911,818061.94467059,0
+BRO.US,D,20070409,000000,11.8821,11.9179,11.8631,11.8731,880242.54420945,0
+BRO.US,D,20070410,000000,11.8771,11.9299,11.8492,11.8731,576847.94272172,0
+BRO.US,D,20070411,000000,11.8492,11.8631,11.7126,11.8133,1658522.6334377,0
+BRO.US,D,20070412,000000,11.8094,11.8542,11.7974,11.8283,821944.59435291,0
+BRO.US,D,20070413,000000,11.8283,11.8631,11.7496,11.8163,862644.67787986,0
+BRO.US,D,20070416,000000,12.197,12.4461,11.9957,12.3255,2136483.9343796,0
+BRO.US,D,20070417,000000,12.3793,12.4321,12.2618,12.2876,1293167.2050347,0
+BRO.US,D,20070418,000000,12.2498,12.4551,12.2498,12.4013,1149586.4384418,0
+BRO.US,D,20070419,000000,12.3086,12.3793,12.2538,12.3136,828795.6797448,0
+BRO.US,D,20070420,000000,12.4112,12.4591,12.3295,12.4501,1189590.0735636,0
+BRO.US,D,20070423,000000,12.3843,12.5029,12.2398,12.3006,1180447.9338361,0
+BRO.US,D,20070424,000000,11.5682,11.7794,11.2344,11.4457,5570932.9409769,0
+BRO.US,D,20070425,000000,11.4506,11.5961,11.3021,11.4995,5179734.6605141,0
+BRO.US,D,20070426,000000,11.5273,11.5303,11.3699,11.4785,2601881.0652459,0
+BRO.US,D,20070427,000000,11.4377,11.4965,11.3649,11.3868,2444352.2635189,0
+BRO.US,D,20070430,000000,11.3699,11.4287,11.2344,11.2622,2268521.1188334,0
+BRO.US,D,20070501,000000,11.1826,11.2622,11.0361,11.2404,2032259.5273736,0
+BRO.US,D,20070502,000000,11.2004,11.6041,11.1377,11.5513,3214331.1694511,0
+BRO.US,D,20070503,000000,11.5732,11.614,11.4107,11.5513,1943179.3608317,0
+BRO.US,D,20070504,000000,11.5563,11.614,11.4725,11.5513,1364500.9831086,0
+BRO.US,D,20070507,000000,11.5273,11.6529,11.4457,11.4685,1203307.2972669,0
+BRO.US,D,20070508,000000,11.4008,11.4635,11.3699,11.4377,1068188.2784439,0
+BRO.US,D,20070509,000000,11.3918,11.4555,11.344,11.3609,2627938.6722893,0
+BRO.US,D,20070510,000000,11.3529,11.3569,11.2444,11.336,1463951.6076027,0
+BRO.US,D,20070511,000000,11.3918,11.3918,11.2444,11.326,1305054.9972643,0
+BRO.US,D,20070514,000000,11.3529,11.3569,11.2344,11.2852,1719339.4384771,0
+BRO.US,D,20070515,000000,11.2184,11.2712,11.1198,11.1566,2078751.9742933,0
+BRO.US,D,20070516,000000,11.1686,11.2314,11.1118,11.1616,1237606.8794566,0
+BRO.US,D,20070517,000000,11.0041,11.2274,11.0041,11.1926,1811020.7494947,0
+BRO.US,D,20070518,000000,11.1965,11.2572,11.1516,11.1926,645897.69115576,0
+BRO.US,D,20070521,000000,11.1786,11.2622,11.1746,11.2543,1099049.7738381,0
+BRO.US,D,20070522,000000,11.2314,11.2762,11.1457,11.2622,1504885.5131446,0
+BRO.US,D,20070523,000000,11.2762,11.3061,11.2054,11.2572,1337521.1338687,0
+BRO.US,D,20070524,000000,11.2184,11.2802,11.1786,11.2672,1611196.2547821,0
+BRO.US,D,20070525,000000,11.2184,11.3021,11.2054,11.2134,662470.95543684,0
+BRO.US,D,20070529,000000,11.2404,11.2852,11.1746,11.2054,1145694.7570079,0
+BRO.US,D,20070530,000000,11.1686,11.2852,11.1566,11.2852,2211127.34767,0
+BRO.US,D,20070531,000000,11.5173,11.5173,11.2762,11.3968,1239895.9267363,0
+BRO.US,D,20070601,000000,11.4107,11.4107,11.2712,11.349,1475849.435112,0
+BRO.US,D,20070604,000000,11.2882,11.3739,11.2484,11.3609,1462128.197297,0
+BRO.US,D,20070605,000000,11.3061,11.3699,11.2852,11.349,783761.35895293,0
+BRO.US,D,20070606,000000,11.3121,11.3779,11.3121,11.349,1315568.959715,0
+BRO.US,D,20070607,000000,11.2882,11.326,11.2134,11.2134,1779927.4391414,0
+BRO.US,D,20070608,000000,11.2134,11.2882,11.1826,11.2404,1428289.2344415,0
+BRO.US,D,20070611,000000,11.2344,11.349,11.2134,11.349,1913678.6493531,0
+BRO.US,D,20070612,000000,11.3101,11.3868,11.2882,11.2882,2133852.6840651,0
+BRO.US,D,20070613,000000,11.321,11.3699,11.2234,11.2852,1685270.6677185,0
+BRO.US,D,20070614,000000,11.2484,11.3121,11.2184,11.2444,801821.85167267,0
+BRO.US,D,20070615,000000,11.2852,11.349,11.1866,11.1965,1445201.6911735,0
+BRO.US,D,20070618,000000,11.2344,11.34,11.1965,11.2932,920032.42787549,0
+BRO.US,D,20070619,000000,11.2622,11.349,11.2622,11.3101,810750.23994447,0
+BRO.US,D,20070620,000000,11.3061,11.344,11.2344,11.2572,1262074.8982092,0
+BRO.US,D,20070621,000000,11.2404,11.3699,11.2404,11.331,1058811.3131734,0
+BRO.US,D,20070622,000000,11.3061,11.3529,11.2484,11.3021,1783131.7039218,0
+BRO.US,D,20070625,000000,11.2982,11.3609,11.2622,11.326,1293618.7926172,0
+BRO.US,D,20070626,000000,11.3699,11.3699,11.3061,11.3121,1834570.5401628,0
+BRO.US,D,20070627,000000,11.2622,11.3609,11.2404,11.321,1594502.5671457,0
+BRO.US,D,20070628,000000,11.3061,11.3609,11.2184,11.2184,1310533.2564052,0
+BRO.US,D,20070629,000000,11.2404,11.3021,10.9483,10.9943,1961694.451718,0
+BRO.US,D,20070702,000000,11.0451,11.054,10.9085,11.0311,1525000.2276012,0
+BRO.US,D,20070703,000000,11.0261,11.0709,10.9553,11.0131,433467.88172122,0
+BRO.US,D,20070705,000000,11.0261,11.049,10.9643,10.9863,1158494.7561545,0
+BRO.US,D,20070706,000000,11.0131,11.1486,10.9863,11.1486,1002798.3964847,0
+BRO.US,D,20070709,000000,11.1486,11.1486,11.0311,11.054,1655777.9844635,0
+BRO.US,D,20070710,000000,10.9903,10.9992,10.8727,10.8727,1022916.1215252,0
+BRO.US,D,20070711,000000,10.8547,10.9085,10.781,10.9085,1344149.4360532,0
+BRO.US,D,20070712,000000,10.9593,11.0939,10.9165,11.0939,1085562.3580381,0
+BRO.US,D,20070713,000000,11.0709,11.1198,11.0131,11.1158,635607.51544046,0
+BRO.US,D,20070716,000000,11.063,11.063,10.9384,10.9643,1116881.4621827,0
+BRO.US,D,20070717,000000,10.9483,10.9773,10.8816,10.8816,959127.87019231,0
+BRO.US,D,20070718,000000,10.8467,10.9643,10.786,10.9643,1374323.5147939,0
+BRO.US,D,20070719,000000,10.9943,11.054,10.8916,11.0221,1564092.659334,0
+BRO.US,D,20070720,000000,11.0041,11.0361,10.8866,10.9553,1748836.135844,0
+BRO.US,D,20070723,000000,11.0131,11.1457,10.9683,11.063,1482704.5346157,0
+BRO.US,D,20070724,000000,11.2622,11.5871,11.1486,11.336,3834899.8148634,0
+BRO.US,D,20070725,000000,11.4585,11.609,11.4147,11.5821,2737917.3086255,0
+BRO.US,D,20070726,000000,11.5921,11.5921,11.2344,11.4635,3032876.2540705,0
+BRO.US,D,20070727,000000,11.4287,11.5303,11.2484,11.3918,1912766.4424362,0
+BRO.US,D,20070730,000000,11.3649,11.4377,11.2622,11.3529,1612111.4722829,0
+BRO.US,D,20070731,000000,11.3779,11.5035,11.2004,11.2404,1748836.135844,0
+BRO.US,D,20070801,000000,11.1866,11.4417,11.1327,11.4147,2575808.405283,0
+BRO.US,D,20070802,000000,11.4067,11.4585,11.2712,11.4237,2236747.4165224,0
+BRO.US,D,20070803,000000,11.3649,11.4107,11.0669,11.0669,1738320.1663373,0
+BRO.US,D,20070806,000000,11.344,11.6908,11.058,11.6908,1819938.0989589,0
+BRO.US,D,20070807,000000,11.6041,12.1342,11.4915,12.0495,2886752.5476237,0
+BRO.US,D,20070808,000000,11.8592,12.752,11.8592,12.2876,3421762.4061103,0
+BRO.US,D,20070809,000000,12.1163,12.2956,11.8492,12.1392,3294873.3200981,0
+BRO.US,D,20070810,000000,11.8322,12.2578,11.2134,11.4635,4314582.1662589,0
+BRO.US,D,20070813,000000,11.5642,11.6041,11.3021,11.5273,1839832.037264,0
+BRO.US,D,20070814,000000,11.4915,11.7496,11.2484,11.2572,1202168.2930308,0
+BRO.US,D,20070815,000000,11.2134,11.7176,11.2134,11.3529,1534150.3955524,0
+BRO.US,D,20070816,000000,11.321,11.5353,10.9345,11.3699,2015191.5238076,0
+BRO.US,D,20070817,000000,11.6668,11.7924,11.3061,11.4785,1585359.4238902,0
+BRO.US,D,20070820,000000,11.4785,11.7126,11.4417,11.623,1029086.8149593,0
+BRO.US,D,20070821,000000,11.5483,11.7446,11.3968,11.6668,1285159.0519034,0
+BRO.US,D,20070822,000000,11.8094,12.0315,11.7396,11.9439,1422336.306575,0
+BRO.US,D,20070823,000000,11.9529,12.0275,11.4506,11.5094,1538262.8531378,0
+BRO.US,D,20070824,000000,11.4685,11.5642,11.326,11.5642,980392.62769252,0
+BRO.US,D,20070827,000000,11.4725,11.7126,11.4008,11.6449,960044.09122099,0
+BRO.US,D,20070828,000000,11.5961,11.6579,11.4635,11.4635,771192.17123748,0
+BRO.US,D,20070829,000000,11.5303,11.7526,11.4555,11.7526,816682.09372379,0
+BRO.US,D,20070830,000000,11.7396,11.8631,11.6529,11.7396,1009657.5101003,0
+BRO.US,D,20070831,000000,11.8771,11.8771,11.7306,11.7744,927582.9722564,0
+BRO.US,D,20070904,000000,11.7496,11.9179,11.7226,11.8402,1126947.8511627,0
+BRO.US,D,20070905,000000,11.7396,11.8731,11.5642,11.8283,674931.76213246,0
+BRO.US,D,20070906,000000,11.8322,11.8402,11.6489,11.7924,519691.0041572,0
+BRO.US,D,20070907,000000,11.6828,11.8362,11.4825,11.5303,1134717.1646391,0
+BRO.US,D,20070910,000000,11.5781,11.6529,11.4237,11.5353,596971.68892992,0
+BRO.US,D,20070911,000000,11.623,11.8094,11.5353,11.7704,900823.89916801,0
+BRO.US,D,20070912,000000,11.8094,11.9747,11.5961,11.618,657097.06320401,0
+BRO.US,D,20070913,000000,11.6988,11.7496,11.4457,11.6688,625547.1476283,0
+BRO.US,D,20070914,000000,11.5682,11.7276,11.5433,11.6948,444238.74732999,0
+BRO.US,D,20070917,000000,11.6778,11.7446,11.636,11.6579,795654.16882245,0
+BRO.US,D,20070918,000000,11.7446,11.895,11.5642,11.8731,549408.47767555,0
+BRO.US,D,20070919,000000,11.8821,11.908,11.6628,11.6688,1299567.7063719,0
+BRO.US,D,20070920,000000,11.5961,11.614,11.4915,11.5133,606582.47621542,0
+BRO.US,D,20070921,000000,11.614,11.6529,11.4377,11.4457,1378215.1962279,0
+BRO.US,D,20070924,000000,11.4506,11.609,11.3061,11.4865,2094993.0708192,0
+BRO.US,D,20070925,000000,11.4067,11.4585,11.3699,11.4067,1250866.4944094,0
+BRO.US,D,20070926,000000,11.4067,11.6041,11.3868,11.5483,1205367.5401715,0
+BRO.US,D,20070927,000000,11.609,11.7226,11.609,11.636,1059726.530674,0
+BRO.US,D,20070928,000000,11.6688,11.6688,11.4995,11.5035,979708.2216229,0
+BRO.US,D,20071001,000000,11.5035,11.5035,11.2802,11.326,2036230.4875166,0
+BRO.US,D,20071002,000000,11.3021,11.4506,11.2982,11.3699,1203307.2972669,0
+BRO.US,D,20071003,000000,11.331,11.5173,11.321,11.3868,1111396.1783462,0
+BRO.US,D,20071004,000000,11.4327,11.5732,11.4327,11.4785,1210165.4073545,0
+BRO.US,D,20071005,000000,11.5353,11.6529,11.4555,11.5433,911118.08899515,0
+BRO.US,D,20071008,000000,11.5094,12.1392,11.5094,11.631,948611.90068571,0
+BRO.US,D,20071009,000000,11.631,11.7884,11.609,11.7884,1210630.0408005,0
+BRO.US,D,20071010,000000,11.7665,11.8731,11.6988,11.7446,953404.75022895,0
+BRO.US,D,20071011,000000,11.8203,11.9917,11.7794,11.8771,1116881.4621827,0
+BRO.US,D,20071012,000000,11.913,12.0445,11.8821,12.0057,850752.87153831,0
+BRO.US,D,20071015,000000,11.9667,12.1252,11.8731,12.0804,1438348.5987257,0
+BRO.US,D,20071016,000000,12.0983,12.1163,11.895,11.895,1118486.1033928,0
+BRO.US,D,20071017,000000,12.0087,12.0495,11.7576,11.8542,691154.79515504,0
+BRO.US,D,20071018,000000,11.7526,11.8024,11.5732,11.6399,965302.57773827,0
+BRO.US,D,20071019,000000,11.614,11.6858,11.3829,11.4147,1215424.8973997,0
+BRO.US,D,20071022,000000,11.5483,11.5483,11.1786,11.4377,1332268.6685192,0
+BRO.US,D,20071023,000000,11.4506,11.4555,10.6195,10.8597,4318017.2424705,0
+BRO.US,D,20071024,000000,10.7162,10.777,10.213,10.6195,3902352.950311,0
+BRO.US,D,20071025,000000,10.6006,10.781,10.4979,10.6195,1749973.1330241,0
+BRO.US,D,20071026,000000,10.7112,11.0669,10.7112,11.0221,1934947.4209652,0
+BRO.US,D,20071029,000000,11.0131,11.063,10.8427,10.9553,1357638.8589091,0
+BRO.US,D,20071030,000000,10.8677,10.9643,10.7162,10.9195,1039832.592369,0
+BRO.US,D,20071031,000000,10.9483,11.1377,10.8467,11.0181,1489563.6482313,0
+BRO.US,D,20071101,000000,10.8776,10.9773,10.7252,10.8776,1297048.851189,0
+BRO.US,D,20071102,000000,10.9035,10.9035,10.761,10.8427,1597014.3976329,0
+BRO.US,D,20071105,000000,10.6474,10.757,10.5647,10.6474,1144512.6010695,0
+BRO.US,D,20071106,000000,10.6624,10.8497,10.6325,10.8128,904483.76564291,0
+BRO.US,D,20071107,000000,10.6814,10.748,10.4801,10.4979,1277385.7243151,0
+BRO.US,D,20071108,000000,10.5438,10.6365,10.4531,10.5827,1943406.158151,0
+BRO.US,D,20071109,000000,10.485,10.7032,10.4401,10.4671,2606028.64631,0
+BRO.US,D,20071112,000000,10.4531,10.8677,10.4531,10.7989,2018628.6070751,0
+BRO.US,D,20071113,000000,10.8955,10.9165,10.772,10.9165,585385.95861657,0
+BRO.US,D,20071114,000000,10.9773,11.0221,10.7421,10.786,941520.97211108,0
+BRO.US,D,20071115,000000,10.757,10.786,10.5787,10.6394,872699.02452426,0
+BRO.US,D,20071116,000000,10.6574,10.752,10.49,10.5647,1793877.4813316,0
+BRO.US,D,20071119,000000,10.485,10.5827,10.4491,10.4531,1395155.7517428,0
+BRO.US,D,20071120,000000,10.4322,10.5149,10.2538,10.4203,1249728.4937012,0
+BRO.US,D,20071121,000000,10.3266,10.3943,10.1751,10.2748,869622.20779488,0
+BRO.US,D,20071123,000000,10.3216,10.485,10.2917,10.4581,396452.75286821,0
+BRO.US,D,20071126,000000,10.4322,10.4979,10.1024,10.1024,880248.56537721,0
+BRO.US,D,20071127,000000,10.1282,10.5747,10.1282,10.5149,1498018.3713054,0
+BRO.US,D,20071128,000000,10.6056,10.6942,10.5567,10.6534,1051953.2030857,0
+BRO.US,D,20071129,000000,10.5827,10.6365,10.4711,10.6275,762269.80413346,0
+BRO.US,D,20071130,000000,10.6942,10.7939,10.6394,10.761,1110024.355623,0
+BRO.US,D,20071203,000000,10.6814,10.9424,10.6764,10.8816,1538494.6680969,0
+BRO.US,D,20071204,000000,10.772,10.9165,10.772,10.79,917511.56563668,0
+BRO.US,D,20071205,000000,10.9345,10.9863,10.769,10.9035,851903.91810994,0
+BRO.US,D,20071206,000000,10.8727,10.9195,10.748,10.8039,1262074.8982092,0
+BRO.US,D,20071207,000000,10.8089,10.8776,10.7212,10.8597,835437.02779276,0
+BRO.US,D,20071210,000000,10.8677,10.9295,10.7032,10.8128,1472646.1738595,0
+BRO.US,D,20071211,000000,10.8168,10.8637,10.5069,10.5438,1559658.069273,0
+BRO.US,D,20071212,000000,10.7939,10.8497,10.2618,10.3814,1463036.390102,0
+BRO.US,D,20071213,000000,10.3086,10.6275,10.2648,10.6195,1403140.823731,0
+BRO.US,D,20071214,000000,10.4581,10.6674,10.4322,10.4581,758838.74203373,0
+BRO.US,D,20071217,000000,10.3903,10.4979,10.2648,10.2827,860019.44873307,0
+BRO.US,D,20071218,000000,10.3485,10.4322,10.195,10.4243,1143174.8982971,0
+BRO.US,D,20071219,000000,10.4023,10.485,10.2877,10.3625,842294.13435241,0
+BRO.US,D,20071220,000000,10.4203,10.4531,10.2538,10.3535,1067728.6626376,0
+BRO.US,D,20071221,000000,10.4621,10.5359,10.2877,10.5149,1594566.7929352,0
+BRO.US,D,20071224,000000,10.5438,10.8168,10.4979,10.8039,417943.30415971,0
+BRO.US,D,20071226,000000,10.7352,10.769,10.5438,10.5478,509170.0170108,0
+BRO.US,D,20071227,000000,10.485,10.5478,10.3674,10.4023,544060.67716972,0
+BRO.US,D,20071228,000000,10.4282,10.5359,10.2648,10.3535,668549.3242985,0
+BRO.US,D,20071231,000000,10.3166,10.3983,10.195,10.2778,702830.84298491,0
+BRO.US,D,20080102,000000,10.218,10.3764,10.1462,10.2359,1644067.8166829,0
+BRO.US,D,20080103,000000,10.2359,10.3166,10.1502,10.181,1249336.1142684,0
+BRO.US,D,20080104,000000,10.0625,10.3306,10.0625,10.195,792464.95696139,0
+BRO.US,D,20080107,000000,10.2618,10.2877,10.1074,10.1412,1159865.5753496,0
+BRO.US,D,20080108,000000,10.1542,10.2778,9.87217,9.87715,1051494.5908075,0
+BRO.US,D,20080109,000000,9.84128,9.92697,9.67187,9.8911,1524312.8109476,0
+BRO.US,D,20080110,000000,9.80242,10.1751,9.7516,10.0595,1698080.7021446,0
+BRO.US,D,20080111,000000,9.60412,9.86021,9.25943,9.72967,3082292.9814694,0
+BRO.US,D,20080114,000000,9.7795,9.8911,9.71273,9.81139,1083728.9124527,0
+BRO.US,D,20080115,000000,9.72171,9.73366,9.48055,9.58518,1237150.2742342,0
+BRO.US,D,20080116,000000,9.5244,9.85424,9.52141,9.71273,835299.54446206,0
+BRO.US,D,20080117,000000,9.73366,9.7795,9.62305,9.64298,1136999.1872231,0
+BRO.US,D,20080118,000000,9.69978,9.71273,9.34164,9.40353,1545895.6868116,0
+BRO.US,D,20080122,000000,9.00981,9.56625,9.00533,9.37562,1433740.3983273,0
+BRO.US,D,20080123,000000,9.42445,9.64696,9.20343,9.60412,1639876.0803885,0
+BRO.US,D,20080124,000000,9.66291,9.66291,9.32301,9.51743,1637722.5093835,0
+BRO.US,D,20080125,000000,9.51743,9.61607,9.34543,9.40353,1223695.9748568,0
+BRO.US,D,20080128,000000,9.40353,9.80242,9.36287,9.78847,1573695.4183959,0
+BRO.US,D,20080129,000000,9.83231,9.92997,9.68583,9.82434,990904.58308727,0
+BRO.US,D,20080130,000000,9.71273,9.97481,9.68982,9.71273,1225488.2757957,0
+BRO.US,D,20080131,000000,9.60412,9.90406,9.59016,9.84626,1118698.8513206,0
+BRO.US,D,20080201,000000,9.84128,10.1462,9.80242,10.1462,1151475.0780651,0
+BRO.US,D,20080204,000000,10.1632,10.2618,10.1024,10.1592,1115053.0342372,0
+BRO.US,D,20080205,000000,10.0595,10.1632,9.88612,9.89608,955700.82220442,0
+BRO.US,D,20080206,000000,9.95986,9.98972,9.73366,9.77352,957981.84126049,0
+BRO.US,D,20080207,000000,9.73764,9.92697,9.6938,9.89608,1171758.3852191,0
+BRO.US,D,20080208,000000,9.8642,9.98972,9.82933,9.87217,1033430.0839758,0
+BRO.US,D,20080211,000000,8.25338,8.65527,8.1918,8.31118,10953708.40332,0
+BRO.US,D,20080212,000000,8.36688,8.41102,7.97377,8.0776,3926365.3673692,0
+BRO.US,D,20080213,000000,8.13579,8.19619,8.06894,8.11786,2582672.5365384,0
+BRO.US,D,20080214,000000,8.11786,8.15294,8.01323,8.1051,2084702.8951038,0
+BRO.US,D,20080215,000000,8.08239,8.1622,8.07332,8.14337,1661038.4780367,0
+BRO.US,D,20080219,000000,8.21372,8.21372,8.06454,8.06454,2395532.6352569,0
+BRO.US,D,20080220,000000,8.06454,8.13131,7.95594,8.09624,2353018.1731759,0
+BRO.US,D,20080221,000000,8.15732,8.18413,7.9641,7.99579,1050331.5019003,0
+BRO.US,D,20080222,000000,8.05578,8.06894,7.86844,8.03525,1898474.1972113,0
+BRO.US,D,20080225,000000,8.03973,8.12224,7.91188,8.10012,1745802.470817,0
+BRO.US,D,20080226,000000,8.07332,8.11786,8.00824,8.08239,1365315.8478132,0
+BRO.US,D,20080227,000000,8.03077,8.20456,8.0214,8.15732,1763679.3179198,0
+BRO.US,D,20080228,000000,8.10012,8.12224,7.81543,7.88667,2645373.9670892,0
+BRO.US,D,20080229,000000,7.81543,7.88219,7.72006,7.79739,1969353.3771187,0
+BRO.US,D,20080303,000000,7.78453,7.89505,7.72435,7.83367,1895331.1476364,0
+BRO.US,D,20080304,000000,7.768,7.83855,7.71578,7.78453,1691219.5814732,0
+BRO.US,D,20080305,000000,7.77089,7.89106,7.69804,7.72435,1529205.0097591,0
+BRO.US,D,20080306,000000,7.72435,7.72435,7.62729,7.62729,1891221.7006348,0
+BRO.US,D,20080307,000000,7.57567,7.69306,7.51857,7.59371,1818839.2358412,0
+BRO.US,D,20080310,000000,7.58943,7.67542,7.49676,7.59371,1886933.6256562,0
+BRO.US,D,20080311,000000,7.72435,7.8516,7.5672,7.72435,2330026.3440543,0
+BRO.US,D,20080312,000000,7.75514,7.78942,7.54867,7.55326,2579039.7653185,0
+BRO.US,D,20080313,000000,7.4568,7.68877,7.44424,7.64562,1885332.9985579,0
+BRO.US,D,20080314,000000,7.68877,7.74229,7.44424,7.51857,1725286.3451759,0
+BRO.US,D,20080317,000000,7.44005,7.64084,7.43069,7.55326,1623888.8764368,0
+BRO.US,D,20080318,000000,7.64084,7.768,7.54867,7.768,2204526.1407405,0
+BRO.US,D,20080319,000000,7.82868,7.86844,7.71578,7.71578,1296134.6372162,0
+BRO.US,D,20080320,000000,7.70292,7.8516,7.68399,7.84263,1208228.5983891,0
+BRO.US,D,20080324,000000,7.84263,8.04402,7.82429,7.84742,915686.14827505,0
+BRO.US,D,20080325,000000,7.84742,8.13131,7.794,8.08657,1469513.1595643,0
+BRO.US,D,20080326,000000,8.03077,8.04402,7.89943,7.9075,866532.34520199,0
+BRO.US,D,20080327,000000,7.89943,7.93729,7.72006,7.73301,964388.36376551,0
+BRO.US,D,20080328,000000,7.75892,7.794,7.5672,7.60138,1008512.4846965,0
+BRO.US,D,20080331,000000,7.60138,7.72006,7.5101,7.60138,1408395.2961365,0
+BRO.US,D,20080401,000000,7.64084,7.74687,7.27403,7.67542,2592002.3359947,0
+BRO.US,D,20080402,000000,7.7073,7.76381,7.61444,7.6538,2416428.0944674,0
+BRO.US,D,20080403,000000,7.64084,7.74687,7.60138,7.74229,1188532.3550924,0
+BRO.US,D,20080404,000000,7.72006,7.75892,7.60517,7.67542,1573695.4183959,0
+BRO.US,D,20080407,000000,7.70292,7.78942,7.68399,7.74687,927800.73782401,0
+BRO.US,D,20080408,000000,7.74229,7.75514,7.4832,7.52355,1177075.0763582,0
+BRO.US,D,20080409,000000,7.5409,7.54428,7.43507,7.44005,945405.62884932,0
+BRO.US,D,20080410,000000,7.42291,7.52355,7.39182,7.43507,1080307.8856327,0
+BRO.US,D,20080411,000000,7.35625,7.4528,7.3434,7.3434,814169.25970866,0
+BRO.US,D,20080414,000000,7.35625,7.36123,7.28261,7.28659,1227446.1588482,0
+BRO.US,D,20080415,000000,7.31181,7.41793,7.28659,7.40966,1746598.2684902,0
+BRO.US,D,20080416,000000,7.47413,7.48758,7.29496,7.48758,3038215.0228246,0
+BRO.US,D,20080417,000000,7.47413,7.5672,7.43507,7.49676,1282443.5052401,0
+BRO.US,D,20080418,000000,7.58943,7.58943,7.47413,7.5101,1214906.0734437,0
+BRO.US,D,20080421,000000,7.47841,7.59371,7.41414,7.58943,1887181.4970625,0
+BRO.US,D,20080422,000000,7.5672,8.14825,7.42291,8.10929,4535393.4412264,0
+BRO.US,D,20080423,000000,8.17516,8.39747,8.11786,8.37096,3021313.6049002,0
+BRO.US,D,20080424,000000,8.33639,8.4195,8.28417,8.3626,1773963.4724673,0
+BRO.US,D,20080425,000000,8.36688,8.40634,8.17954,8.37974,1256521.3744714,0
+BRO.US,D,20080428,000000,8.4195,8.47152,8.26206,8.43753,951992.78638738,0
+BRO.US,D,20080429,000000,8.40634,8.54157,8.32364,8.53339,1521415.6257233,0
+BRO.US,D,20080430,000000,8.56867,8.58581,8.38362,8.39747,1530188.4671612,0
+BRO.US,D,20080501,000000,8.43753,8.68705,8.4195,8.65905,2874789.490797,0
+BRO.US,D,20080502,000000,8.70259,8.70259,8.52871,8.53778,1882846.2562697,0
+BRO.US,D,20080505,000000,8.476,8.56438,8.39747,8.50221,1214767.5865851,0
+BRO.US,D,20080506,000000,8.44641,8.5599,8.44641,8.52382,1109667.0996688,0
+BRO.US,D,20080507,000000,8.55073,8.55073,8.27062,8.27062,1111100.1375976,0
+BRO.US,D,20080508,000000,8.31546,8.34515,8.23953,8.28417,864046.60644182,0
+BRO.US,D,20080509,000000,8.22259,8.46712,8.21372,8.42388,1135912.366441,0
+BRO.US,D,20080512,000000,8.44641,8.47152,8.35772,8.43753,748711.13784816,0
+BRO.US,D,20080513,000000,8.45527,8.48925,8.38791,8.45099,673651.26045382,0
+BRO.US,D,20080514,000000,8.48925,8.53778,8.40634,8.45527,1099336.782835,0
+BRO.US,D,20080515,000000,8.476,8.476,8.35373,8.43365,879036.30359995,0
+BRO.US,D,20080516,000000,8.45976,8.47152,8.2487,8.27062,1248752.0609949,0
+BRO.US,D,20080519,000000,8.25757,8.41102,8.2183,8.36688,1749747.3392328,0
+BRO.US,D,20080520,000000,8.35373,8.35772,8.26634,8.32782,1215385.7598092,0
+BRO.US,D,20080521,000000,8.32782,8.40196,8.31118,8.31945,1886226.1384434,0
+BRO.US,D,20080522,000000,8.31945,8.4195,8.29743,8.40196,989466.52751871,0
+BRO.US,D,20080523,000000,8.35772,8.35772,8.20884,8.30141,2022892.5973827,0
+BRO.US,D,20080527,000000,8.30141,8.35772,8.19619,8.22678,2194385.4906914,0
+BRO.US,D,20080528,000000,8.25757,8.32782,8.08239,8.31118,2266351.4913811,0
+BRO.US,D,20080529,000000,8.2756,8.43365,8.23953,8.39747,1657221.0576719,0
+BRO.US,D,20080530,000000,8.38362,8.53339,8.35772,8.51486,5323069.5627564,0
+BRO.US,D,20080602,000000,8.476,8.64221,8.43753,8.51486,3115198.6633209,0
+BRO.US,D,20080603,000000,8.51964,8.57724,8.41521,8.45976,1357791.3951593,0
+BRO.US,D,20080604,000000,8.44641,8.47152,8.34067,8.44251,1269256.1443004,0
+BRO.US,D,20080605,000000,8.53339,8.64221,8.46364,8.62527,2261962.0600783,0
+BRO.US,D,20080606,000000,8.57286,8.64221,8.45976,8.45976,2312635.2044847,0
+BRO.US,D,20080609,000000,8.55561,8.83074,8.51964,8.55073,2842974.6438394,0
+BRO.US,D,20080610,000000,8.50221,8.6161,8.40634,8.52382,3258441.2409907,0
+BRO.US,D,20080611,000000,8.54157,8.60355,8.48038,8.48925,2276433.9368084,0
+BRO.US,D,20080612,000000,8.55073,8.66902,8.51964,8.55561,1505986.3833182,0
+BRO.US,D,20080613,000000,8.63733,8.63733,8.45976,8.62527,1216053.1059035,0
+BRO.US,D,20080616,000000,8.57724,8.68705,8.49313,8.65069,1215552.3454508,0
+BRO.US,D,20080617,000000,8.65905,8.70259,8.58122,8.62098,1292363.3791377,0
+BRO.US,D,20080618,000000,8.56438,8.69961,8.52382,8.58581,1120918.655171,0
+BRO.US,D,20080619,000000,8.57724,8.80005,8.53778,8.79567,1505253.8079064,0
+BRO.US,D,20080620,000000,8.66902,8.76518,8.50221,8.51964,2563500.1348376,0
+BRO.US,D,20080623,000000,8.54157,8.79148,8.48497,8.68207,2253876.635294,0
+BRO.US,D,20080624,000000,8.66403,8.69523,8.43753,8.45976,1594433.3237164,0
+BRO.US,D,20080625,000000,8.46712,8.59497,8.38362,8.42866,1603483.1388715,0
+BRO.US,D,20080626,000000,8.3626,8.38362,8.23953,8.23953,2881731.8972333,0
+BRO.US,D,20080627,000000,8.20884,8.27062,7.95125,8.00018,5010219.7208172,0
+BRO.US,D,20080630,000000,8.00824,8.00824,7.58035,7.60517,4755140.9765548,0
+BRO.US,D,20080701,000000,7.51379,7.73301,7.50164,7.71578,3844055.0004545,0
+BRO.US,D,20080702,000000,7.72435,7.81941,7.67542,7.67542,1839604.2364167,0
+BRO.US,D,20080703,000000,7.69804,7.78942,7.63656,7.74229,1374682.7778041,0
+BRO.US,D,20080707,000000,7.794,7.86844,7.68399,7.73301,2738100.9542425,0
+BRO.US,D,20080708,000000,7.74229,7.93291,7.64902,7.93291,2029160.6330291,0
+BRO.US,D,20080709,000000,7.93291,8.00396,7.69804,7.71578,1739857.5711741,0
+BRO.US,D,20080710,000000,7.77587,7.95125,7.65748,7.83367,2138634.4948007,0
+BRO.US,D,20080711,000000,7.768,7.89106,7.68011,7.87342,2192073.3622686,0
+BRO.US,D,20080714,000000,7.91617,7.97377,7.68399,7.68399,2096337.7982874,0
+BRO.US,D,20080715,000000,7.6538,7.8516,7.62729,7.65748,1912221.5267533,0
+BRO.US,D,20080716,000000,7.61912,8.03525,7.53193,8.03077,2627546.2928565,0
+BRO.US,D,20080717,000000,8.04831,8.41521,7.91996,8.17954,3473116.9460026,0
+BRO.US,D,20080718,000000,7.71199,7.78453,7.28659,7.51857,7363450.6419209,0
+BRO.US,D,20080721,000000,7.52695,7.54428,7.24344,7.2565,4056360.3724217,0
+BRO.US,D,20080722,000000,7.22571,7.63217,7.13294,7.61005,3377111.4329997,0
+BRO.US,D,20080723,000000,7.6538,7.82429,7.47413,7.794,3213420.9695902,0
+BRO.US,D,20080724,000000,7.81941,7.81941,7.53193,7.55754,2235885.3860035,0
+BRO.US,D,20080725,000000,7.60138,7.65748,7.40089,7.54428,1809559.612783,0
+BRO.US,D,20080728,000000,7.51857,7.51857,7.32127,7.32127,2247906.6474521,0
+BRO.US,D,20080729,000000,7.36611,7.47413,7.27403,7.41793,3161546.602214,0
+BRO.US,D,20080730,000000,7.4568,7.82868,7.4568,7.66675,2627278.3508908,0
+BRO.US,D,20080731,000000,7.62729,7.768,7.55754,7.68399,1734126.4229871,0
+BRO.US,D,20080801,000000,7.86466,7.98234,7.50164,7.60517,2369831.2806398,0
+BRO.US,D,20080804,000000,7.61444,7.69804,7.52355,7.66197,1512251.4083807,0
+BRO.US,D,20080805,000000,7.71578,7.87342,7.71578,7.87342,1209326.4579788,0
+BRO.US,D,20080806,000000,7.84742,7.99151,7.68011,7.88667,2197143.1855291,0
+BRO.US,D,20080807,000000,7.78942,7.96898,7.75892,7.8516,1818984.7473957,0
+BRO.US,D,20080808,000000,7.85558,8.04831,7.84742,8.01702,1321115.4587572,0
+BRO.US,D,20080811,000000,8.01702,8.21372,7.92843,8.13579,1247021.9787896,0
+BRO.US,D,20080812,000000,8.09145,8.22259,7.98663,8.12224,1376420.8882331,0
+BRO.US,D,20080813,000000,8.12224,8.22259,8.0776,8.15294,1133222.9115047,0
+BRO.US,D,20080814,000000,8.12224,8.33211,8.09624,8.31546,989030.9963835,0
+BRO.US,D,20080815,000000,8.31118,8.43365,8.20057,8.41521,988567.36646538,0
+BRO.US,D,20080818,000000,8.4195,8.51486,8.31546,8.33211,1141220.0258284,0
+BRO.US,D,20080819,000000,8.32364,8.48038,8.27949,8.43365,1904072.8797074,0
+BRO.US,D,20080820,000000,8.43365,8.59927,8.40196,8.51964,2138130.7237642,0
+BRO.US,D,20080821,000000,8.47152,8.69961,8.42388,8.57286,1604975.3849501,0
+BRO.US,D,20080822,000000,8.6161,8.73498,8.51486,8.57286,1945048.9334237,0
+BRO.US,D,20080825,000000,8.50619,8.52871,8.41102,8.43365,842855.10648278,0
+BRO.US,D,20080826,000000,8.41521,8.63733,8.33639,8.62916,1204688.1517416,0
+BRO.US,D,20080827,000000,8.61222,8.69523,8.5599,8.62916,929524.79886155,0
+BRO.US,D,20080828,000000,8.62916,8.82646,8.57724,8.81271,1491840.6531755,0
+BRO.US,D,20080829,000000,8.65905,8.89571,8.65905,8.88705,1334273.717386,0
+BRO.US,D,20080902,000000,8.9841,9.0405,8.9269,9.03114,1696359.651691,0
+BRO.US,D,20080903,000000,9.03612,9.25943,8.99287,9.25943,2255910.7864716,0
+BRO.US,D,20080904,000000,9.18081,9.25645,9.08894,9.08894,2156782.2944531,0
+BRO.US,D,20080905,000000,9.02726,9.5244,9.02726,9.51343,2895045.702696,0
+BRO.US,D,20080908,000000,9.71273,9.81139,9.11075,9.38548,4552586.8857875,0
+BRO.US,D,20080909,000000,9.354,9.43442,9.1283,9.18938,3587614.4687486,0
+BRO.US,D,20080910,000000,9.24259,9.35011,9.0405,9.19406,2270580.35821,0
+BRO.US,D,20080911,000000,9.05855,9.20721,8.80005,9.18081,2177455.9739841,0
+BRO.US,D,20080912,000000,9.10199,9.33676,9.10199,9.21111,3178018.510171,0
+BRO.US,D,20080915,000000,8.94913,9.28744,8.70259,8.90977,2941434.7862356,0
+BRO.US,D,20080916,000000,8.78332,9.67686,8.77374,9.54432,4682085.1444993,0
+BRO.US,D,20080917,000000,9.41589,10.0286,9.27468,9.75558,5571732.7527621,0
+BRO.US,D,20080918,000000,9.72967,10.1462,9.53038,10.1024,7066491.665249,0
+BRO.US,D,20080919,000000,10.1074,11.9867,9.47258,10.4801,6980163.1723771,0
+BRO.US,D,20080922,000000,10.1632,10.3086,9.72171,9.95688,2002913.3592009,0
+BRO.US,D,20080923,000000,9.96485,10.223,9.76953,9.87217,1836451.1515623,0
+BRO.US,D,20080924,000000,9.87217,9.91801,9.5523,9.79744,1409052.6069511,0
+BRO.US,D,20080925,000000,9.84128,10.0725,9.74262,9.84128,1827056.1227885,0
+BRO.US,D,20080926,000000,9.71273,10.2827,9.64696,9.95986,1430024.3342866,0
+BRO.US,D,20080929,000000,9.82933,10.1412,9.23292,9.35011,2353247.9810791,0
+BRO.US,D,20080930,000000,9.51343,9.55828,9.17144,9.45723,2235182.9164306,0
+BRO.US,D,20081001,000000,9.39366,9.64298,9.354,9.48055,2081368.1716884,0
+BRO.US,D,20081002,000000,9.44408,9.54432,9.32799,9.48055,1995055.7352639,0
+BRO.US,D,20081003,000000,9.48055,9.636,9.31414,9.41099,2260425.6587695,0
+BRO.US,D,20081006,000000,9.24658,9.33676,8.80503,9.09751,2484071.9002276,0
+BRO.US,D,20081007,000000,9.11524,9.20343,8.78332,8.78332,2442168.5866751,0
+BRO.US,D,20081008,000000,8.74833,9.0715,8.48925,8.68207,2080177.9875263,0
+BRO.US,D,20081009,000000,8.73498,8.81271,7.88219,7.88219,2620255.6622176,0
+BRO.US,D,20081010,000000,7.75892,8.2487,7.18585,8.2487,4602433.1231539,0
+BRO.US,D,20081013,000000,8.37974,9.04967,8.10012,9.04967,2289445.6803547,0
+BRO.US,D,20081014,000000,9.38968,9.38968,8.17018,8.23953,1715172.7903818,0
+BRO.US,D,20081015,000000,8.09624,8.32782,7.27403,8.09145,2249497.2392708,0
+BRO.US,D,20081016,000000,8.0776,8.28865,7.58943,8.28865,2509609.6797871,0
+BRO.US,D,20081017,000000,8.15732,8.40196,7.84742,8.11786,1570309.5150545,0
+BRO.US,D,20081020,000000,8.16609,8.74833,8.05239,8.74833,1280637.1549097,0
+BRO.US,D,20081021,000000,8.69154,8.83463,8.14337,8.37525,3284719.6241856,0
+BRO.US,D,20081022,000000,8.27949,8.5599,8.17516,8.31118,2274981.8318484,0
+BRO.US,D,20081023,000000,8.31118,8.40196,7.6538,7.95125,1892197.1298132,0
+BRO.US,D,20081024,000000,7.68877,8.15732,7.5672,7.84263,2064067.3496354,0
+BRO.US,D,20081027,000000,7.80168,7.83855,7.11709,7.57069,2447009.6055604,0
+BRO.US,D,20081028,000000,7.69306,8.37974,7.69306,8.37974,2497288.3634781,0
+BRO.US,D,20081029,000000,8.35772,8.58581,8.27062,8.38362,2871844.1362305,0
+BRO.US,D,20081030,000000,8.50619,8.59927,8.31546,8.59497,1472247.7732589,0
+BRO.US,D,20081031,000000,8.72133,9.07598,8.58581,8.97444,1757166.4214508,0
+BRO.US,D,20081103,000000,9.18081,9.43442,9.08445,9.36287,2224570.6082398,0
+BRO.US,D,20081104,000000,9.50048,9.55828,9.39964,9.50447,2740672.9964073,0
+BRO.US,D,20081105,000000,9.43442,9.50447,8.97035,8.98799,2492597.8737869,0
+BRO.US,D,20081106,000000,8.96597,9.16357,8.9269,8.96218,2172764.480765,0
+BRO.US,D,20081107,000000,8.99287,9.14514,8.76518,9.06343,1369656.1062459,0
+BRO.US,D,20081110,000000,9.1844,9.1844,8.63733,8.6733,2501711.9147315,0
+BRO.US,D,20081111,000000,8.476,8.86173,8.28865,8.73498,1894179.0975368,0
+BRO.US,D,20081112,000000,8.74385,8.90977,8.68207,8.68207,1931223.3287007,0
+BRO.US,D,20081113,000000,8.73917,9.31414,8.54157,9.31414,2834576.1183312,0
+BRO.US,D,20081114,000000,9.24658,9.40353,8.90539,8.9313,2253364.8360337,0
+BRO.US,D,20081117,000000,8.85685,9.09332,8.77872,8.78332,1524257.6169097,0
+BRO.US,D,20081118,000000,8.78332,8.91465,8.51097,8.86173,2202773.9809201,0
+BRO.US,D,20081119,000000,8.8435,8.88286,8.28865,8.30141,2194587.1998116,0
+BRO.US,D,20081120,000000,8.20057,8.59497,7.67113,7.69804,3563127.3829646,0
+BRO.US,D,20081121,000000,7.78453,8.06454,7.72006,7.84263,4456078.6052761,0
+BRO.US,D,20081124,000000,7.98663,8.37974,7.81543,8.29743,3899105.5338282,0
+BRO.US,D,20081125,000000,8.29743,8.48038,8.11786,8.47152,2559423.8042588,0
+BRO.US,D,20081126,000000,8.2756,8.68207,8.1918,8.68207,1783362.5153529,0
+BRO.US,D,20081128,000000,8.65905,8.73917,8.52871,8.70259,733468.55164379,0
+BRO.US,D,20081201,000000,8.32782,8.6733,8.06894,8.14337,2760329.0985855,0
+BRO.US,D,20081202,000000,8.24391,8.58581,8.09145,8.55561,2342642.6975839,0
+BRO.US,D,20081203,000000,8.42388,9.01769,8.37974,9.00981,2325508.4611725,0
+BRO.US,D,20081204,000000,8.90539,9.01769,8.48038,8.61222,2026264.4513328,0
+BRO.US,D,20081205,000000,8.55561,9.16357,8.47152,9.16357,2883462.9829665,0
+BRO.US,D,20081208,000000,9.29242,9.57621,8.86592,8.9841,2203233.5967264,0
+BRO.US,D,20081209,000000,8.9313,9.14514,8.85685,8.93996,2917377.2104191,0
+BRO.US,D,20081210,000000,8.96597,9.16357,8.62098,8.83961,1841471.8019527,0
+BRO.US,D,20081211,000000,8.73917,8.73917,8.20057,8.26206,4572116.5434426,0
+BRO.US,D,20081212,000000,8.1622,8.46364,7.91617,8.4195,2399846.8019626,0
+BRO.US,D,20081215,000000,8.39269,8.44641,8.15732,8.31546,2342567.4329868,0
+BRO.US,D,20081216,000000,8.37525,8.89143,8.20057,8.8435,2366981.2612296,0
+BRO.US,D,20081217,000000,8.77374,8.92282,8.62098,8.74833,1444821.3540761,0
+BRO.US,D,20081218,000000,8.76518,9.00533,8.74833,8.87858,2081335.0552657,0
+BRO.US,D,20081219,000000,8.91465,9.03612,8.73498,8.83074,2307090.7124985,0
+BRO.US,D,20081222,000000,8.80803,8.91844,8.64719,8.80803,1810388.5268791,0
+BRO.US,D,20081223,000000,8.85247,8.9005,8.62527,8.69523,1389349.3389587,0
+BRO.US,D,20081224,000000,8.67778,8.70259,8.45976,8.53339,754521.56474416,0
+BRO.US,D,20081226,000000,8.57286,8.80503,8.54655,8.7871,903406.98014042,0
+BRO.US,D,20081229,000000,8.75113,8.87858,8.62527,8.8703,1314741.049147,0
+BRO.US,D,20081230,000000,8.85685,9.14514,8.82646,9.1283,1467790.1020547,0
+BRO.US,D,20081231,000000,9.1283,9.18081,9.0715,9.14016,2142206.050815,0
+BRO.US,D,20090102,000000,9.15411,9.16357,8.83463,8.9269,2201760.4176791,0
+BRO.US,D,20090105,000000,8.89143,9.16357,8.88705,9.13248,2484112.041346,0
+BRO.US,D,20090106,000000,9.14016,9.40353,9.0715,9.354,4120490.8267894,0
+BRO.US,D,20090107,000000,9.25943,9.3806,9.12401,9.15411,2123682.9317051,0
+BRO.US,D,20090108,000000,9.13248,9.26631,9.1283,9.20721,2407119.3690983,0
+BRO.US,D,20090109,000000,9.1844,9.22904,9.09332,9.13636,1981658.6369804,0
+BRO.US,D,20090112,000000,9.14016,9.14992,8.9005,8.99287,1588871.7717548,0
+BRO.US,D,20090113,000000,8.97932,9.26243,8.91844,9.23771,2131214.4090547,0
+BRO.US,D,20090114,000000,9.11075,9.16746,8.83463,8.87858,2240850.8423562,0
+BRO.US,D,20090115,000000,8.77872,9.03612,8.64719,8.90977,1857886.5088159,0
+BRO.US,D,20090116,000000,8.97444,9.13248,8.89571,9.014,2052344.1359913,0
+BRO.US,D,20090120,000000,8.89571,9.29242,8.72133,8.75113,3429966.2471941,0
+BRO.US,D,20090121,000000,8.9269,8.94425,8.45976,8.90539,3042930.6007148,0
+BRO.US,D,20090122,000000,8.74385,8.87858,8.53778,8.57724,2010196.9651442,0
+BRO.US,D,20090123,000000,8.43365,8.65527,8.20057,8.59927,2093059.2724377,0
+BRO.US,D,20090126,000000,8.59009,8.59009,8.10929,8.2487,2592526.1775905,0
+BRO.US,D,20090127,000000,8.29743,8.50619,8.18831,8.50221,2319049.7552134,0
+BRO.US,D,20090128,000000,8.69523,8.88705,8.09145,8.78332,3717596.4279375,0
+BRO.US,D,20090129,000000,8.69154,8.7306,8.38362,8.4195,1760456.989636,0
+BRO.US,D,20090130,000000,8.37974,8.55073,8.20057,8.36688,2187384.8796333,0
+BRO.US,D,20090202,000000,8.27062,8.62098,8.1918,8.59927,2080075.6276742,0
+BRO.US,D,20090203,000000,8.55073,8.65069,8.40196,8.5599,1777935.4361382,0
+BRO.US,D,20090204,000000,8.44641,8.49313,7.74229,7.92454,3835622.3549955,0
+BRO.US,D,20090205,000000,7.89943,8.11358,7.87342,8.04831,1752235.0850489,0
+BRO.US,D,20090206,000000,8.1051,8.23953,8.02618,8.20456,2070700.6694596,0
+BRO.US,D,20090209,000000,8.29315,8.29315,8.00824,8.22259,1167207.3859146,0
+BRO.US,D,20090210,000000,8.14825,8.28865,7.91188,7.95594,2753346.5510307,0
+BRO.US,D,20090211,000000,8.00824,8.09624,7.88219,8.05578,1832323.6410574,0
+BRO.US,D,20090212,000000,7.89505,8.27062,7.89505,8.2183,1954719.9323868,0
+BRO.US,D,20090213,000000,8.19619,8.31118,7.89106,8.13889,2236774.5117773,0
+BRO.US,D,20090217,000000,8.19619,8.55561,7.91617,8.08239,3415205.3544112,0
+BRO.US,D,20090218,000000,8.54655,8.83463,7.87791,8.00396,1549382.9464772,0
+BRO.US,D,20090219,000000,8.00018,8.11358,7.58035,7.63217,2040880.8360892,0
+BRO.US,D,20090220,000000,7.54428,7.5985,7.37479,7.47413,3406333.1637052,0
+BRO.US,D,20090223,000000,7.54867,7.61005,7.10424,7.19482,3042964.7206656,0
+BRO.US,D,20090224,000000,7.1987,7.60138,6.99742,7.58464,4224860.7453499,0
+BRO.US,D,20090225,000000,7.50532,7.56232,7.28659,7.37029,2037714.7053713,0
+BRO.US,D,20090226,000000,7.46118,7.46118,7.05072,7.22571,2143373.1538341,0
+BRO.US,D,20090227,000000,7.09497,7.53611,7.09497,7.37907,3109548.8008986,0
+BRO.US,D,20090302,000000,7.23478,7.44005,7.19073,7.20837,2607604.1852093,0
+BRO.US,D,20090303,000000,7.29984,7.29984,6.98008,7.04594,2423340.3950649,0
+BRO.US,D,20090304,000000,7.11241,7.32984,6.98446,7.20348,2317680.9430742,0
+BRO.US,D,20090305,000000,7.06009,7.2565,6.95566,7.01037,3081893.5773408,0
+BRO.US,D,20090306,000000,6.99312,7.12905,6.87923,6.98446,3218928.3310419,0
+BRO.US,D,20090309,000000,6.9466,7.07713,6.80131,6.84525,2361898.3921056,0
+BRO.US,D,20090310,000000,6.94171,7.11709,6.53903,7.11709,4166528.6755426,0
+BRO.US,D,20090311,000000,7.12487,7.12487,6.86149,6.91101,2637668.8794023,0
+BRO.US,D,20090312,000000,6.91949,7.20837,6.7173,7.17678,3299024.9152741,0
+BRO.US,D,20090313,000000,7.22571,7.47413,7.16751,7.43069,2123205.2523955,0
+BRO.US,D,20090316,000000,7.50532,7.50532,7.09497,7.12048,2848781.0566236,0
+BRO.US,D,20090317,000000,7.05072,7.46546,6.99312,7.46546,2598551.3594703,0
+BRO.US,D,20090318,000000,7.46118,7.74687,7.26955,7.7379,2997094.4610819,0
+BRO.US,D,20090319,000000,7.77587,7.77587,7.49187,7.51857,2932605.7472321,0
+BRO.US,D,20090320,000000,7.66197,7.69306,7.50532,7.54428,2322470.7820335,0
+BRO.US,D,20090323,000000,7.72863,8.08239,7.57069,8.06894,3511185.779215,0
+BRO.US,D,20090324,000000,7.98234,8.08657,7.76381,7.9075,3032024.2588313,0
+BRO.US,D,20090325,000000,7.97377,8.17954,7.83855,8.15294,2893868.5643974,0
+BRO.US,D,20090326,000000,8.21372,8.21372,7.95594,8.21372,2640728.6361563,0
+BRO.US,D,20090327,000000,8.12693,8.30141,8.01702,8.15294,2180572.9318319,0
+BRO.US,D,20090330,000000,7.91188,8.2487,7.83367,8.06006,2777476.3808605,0
+BRO.US,D,20090331,000000,8.0776,8.31118,7.96898,8.27062,2824709.4314156,0
+BRO.US,D,20090401,000000,8.15294,8.1918,7.95594,8.08239,3364855.3460082,0
+BRO.US,D,20090402,000000,8.21372,8.3064,8.1051,8.26634,3136898.9519563,0
+BRO.US,D,20090403,000000,8.1918,8.3064,8.0776,8.26206,2467063.1048113,0
+BRO.US,D,20090406,000000,8.17954,8.25757,8.12224,8.12693,2184250.8618102,0
+BRO.US,D,20090407,000000,8.00018,8.13889,7.95125,7.97825,2713525.5579979,0
+BRO.US,D,20090408,000000,8.05239,8.13131,7.93291,8.09624,1329293.2081139,0
+BRO.US,D,20090409,000000,8.1051,8.18831,7.72435,8.18413,4638567.1544569,0
+BRO.US,D,20090413,000000,8.10929,8.47152,7.93291,8.46364,3190868.6857156,0
+BRO.US,D,20090414,000000,8.35772,8.49313,8.20884,8.22259,2362420.2266455,0
+BRO.US,D,20090415,000000,8.21372,8.45527,8.04831,8.44251,1763317.0443257,0
+BRO.US,D,20090416,000000,8.45976,8.46364,8.22678,8.31546,3075778.0779445,0
+BRO.US,D,20090417,000000,8.2487,8.43365,8.18831,8.37525,2693098.7463453,0
+BRO.US,D,20090420,000000,8.27062,8.68705,8.0214,8.10929,3665207.2507173,0
+BRO.US,D,20090421,000000,7.98663,8.33639,7.68399,8.31945,4503086.8655679,0
+BRO.US,D,20090422,000000,8.40634,8.49313,8.04831,8.17954,4314834.0517773,0
+BRO.US,D,20090423,000000,8.14337,8.14337,7.794,8.04831,3874561.2469504,0
+BRO.US,D,20090424,000000,8.09624,8.12224,7.82429,7.98663,4420206.4947709,0
+BRO.US,D,20090427,000000,7.93729,8.08657,7.70292,7.98234,4198714.8278458,0
+BRO.US,D,20090428,000000,7.82429,8.18413,7.76381,8.05239,3097637.9275258,0
+BRO.US,D,20090429,000000,8.09145,8.55561,8.09145,8.52382,4061838.6315626,0
+BRO.US,D,20090430,000000,8.57724,8.6733,8.43365,8.51097,3044870.4202641,0
+BRO.US,D,20090501,000000,8.46712,8.53339,8.23505,8.28865,2177514.1786058,0
+BRO.US,D,20090504,000000,8.32782,8.37525,7.98663,8.12693,4827777.3339226,0
+BRO.US,D,20090505,000000,8.11358,8.1918,7.92843,7.95594,3586518.6162148,0
+BRO.US,D,20090506,000000,7.96898,8.06006,7.8516,8.03973,4347101.4898453,0
+BRO.US,D,20090507,000000,8.14337,8.17018,7.95594,8.00396,3221798.4210112,0
+BRO.US,D,20090508,000000,8.15732,8.35373,8.01702,8.35373,2962132.5504377,0
+BRO.US,D,20090511,000000,8.10929,8.40196,7.94198,8.20456,2816046.9780535,0
+BRO.US,D,20090512,000000,8.21372,8.31118,8.08657,8.16609,2513379.9343378,0
+BRO.US,D,20090513,000000,8.02618,8.26634,8.02618,8.09145,2688293.8544666,0
+BRO.US,D,20090514,000000,8.1051,8.25338,8.06454,8.17018,2484915.8672431,0
+BRO.US,D,20090515,000000,8.13131,8.17516,7.96042,8.15294,2344293.5010803,0
+BRO.US,D,20090518,000000,8.20057,8.34515,8.01323,8.31546,2776905.3734505,0
+BRO.US,D,20090519,000000,8.28417,8.31945,8.09624,8.11786,1505304.9878324,0
+BRO.US,D,20090520,000000,8.15294,8.27949,8.06894,8.09145,2556948.1007781,0
+BRO.US,D,20090521,000000,8.04831,8.23166,8.02618,8.21372,1782158.2817994,0
+BRO.US,D,20090522,000000,8.20884,8.34067,8.09624,8.12224,1999946.9305473,0
+BRO.US,D,20090526,000000,8.0776,8.31546,8.0214,8.29743,2131838.6034467,0
+BRO.US,D,20090527,000000,8.28417,8.3064,8.09145,8.10012,2007140.218974,0
+BRO.US,D,20090528,000000,8.1622,8.32364,8.09145,8.22259,2372537.7955514,0
+BRO.US,D,20090529,000000,8.20884,8.43753,8.0776,8.43365,2741028.2453056,0
+BRO.US,D,20090601,000000,8.48497,8.61222,8.42866,8.55561,2532670.7523381,0
+BRO.US,D,20090602,000000,8.51486,8.77374,8.51486,8.68207,1932528.9185783,0
+BRO.US,D,20090603,000000,8.65905,8.7306,8.6161,8.64221,1668166.5371459,0
+BRO.US,D,20090604,000000,8.67778,8.71206,8.54157,8.69961,1942236.0445481,0
+BRO.US,D,20090605,000000,8.73917,8.74385,8.55561,8.63733,2067283.6567514,0
+BRO.US,D,20090608,000000,8.55073,8.70758,8.54655,8.65905,2360505.4952953,0
+BRO.US,D,20090609,000000,8.69961,8.7306,8.54157,8.66403,1531933.6022859,0
+BRO.US,D,20090610,000000,8.70758,8.74833,8.6161,8.73498,1814148.74615,0
+BRO.US,D,20090611,000000,8.66902,8.87858,8.64719,8.72133,1768810.356386,0
+BRO.US,D,20090612,000000,8.69154,8.72622,8.49313,8.65069,1056908.6241587,0
+BRO.US,D,20090615,000000,8.58581,8.6733,8.50221,8.58122,1969541.0368475,0
+BRO.US,D,20090616,000000,8.53778,8.63733,8.46364,8.46712,1289288.5694642,0
+BRO.US,D,20090617,000000,8.47152,8.66403,8.47152,8.52382,1737544.4392233,0
+BRO.US,D,20090618,000000,8.52871,8.62527,8.43365,8.57286,1626084.5956162,0
+BRO.US,D,20090619,000000,8.61222,8.6733,8.51486,8.66403,1849510.0609229,0
+BRO.US,D,20090622,000000,8.62098,8.72622,8.51964,8.52871,2357194.8565509,0
+BRO.US,D,20090623,000000,8.57724,8.59009,8.39269,8.42388,2329512.5377381,0
+BRO.US,D,20090624,000000,8.46712,8.51097,8.4195,8.47152,1627111.2047207,0
+BRO.US,D,20090625,000000,8.45976,8.60853,8.39747,8.60355,1108564.2224393,0
+BRO.US,D,20090626,000000,8.59497,8.6161,8.51097,8.53339,3272099.2565441,0
+BRO.US,D,20090629,000000,8.56438,8.68207,8.53339,8.66403,1383772.7340776,0
+BRO.US,D,20090630,000000,8.65905,8.72133,8.61222,8.71645,1251976.3963346,0
+BRO.US,D,20090701,000000,8.73498,8.74833,8.59927,8.66902,1884897.4674226,0
+BRO.US,D,20090702,000000,8.59009,8.6733,8.46712,8.46712,1688663.5957557,0
+BRO.US,D,20090706,000000,8.46712,8.58122,8.40634,8.45099,2156583.5959168,0
+BRO.US,D,20090707,000000,8.44641,8.52382,8.30141,8.30141,1839807.9525929,0
+BRO.US,D,20090708,000000,8.2756,8.37096,8.17516,8.23505,2577964.986872,0
+BRO.US,D,20090709,000000,8.33211,8.33211,8.06454,8.13131,2395322.8979131,0
+BRO.US,D,20090710,000000,8.1051,8.1622,8.07332,8.10929,1266822.5889943,0
+BRO.US,D,20090713,000000,8.17954,8.35772,8.13579,8.34895,2222414.0266509,0
+BRO.US,D,20090714,000000,8.33639,8.34895,8.2183,8.31118,865257.86469112,0
+BRO.US,D,20090715,000000,8.37096,8.45099,8.28865,8.44251,1955403.3349285,0
+BRO.US,D,20090716,000000,8.41102,8.50221,8.34515,8.49313,1539421.9279332,0
+BRO.US,D,20090717,000000,8.48925,8.51964,8.40196,8.45099,1346365.2257918,0
+BRO.US,D,20090720,000000,8.45099,8.476,8.34515,8.45099,1666102.2801295,0
+BRO.US,D,20090721,000000,8.01702,8.46364,8.01702,8.28865,3138730.3904857,0
+BRO.US,D,20090722,000000,8.21372,8.48038,8.17954,8.32782,1525839.1769768,0
+BRO.US,D,20090723,000000,8.32782,8.50221,8.29743,8.45527,1764078.7220483,0
+BRO.US,D,20090724,000000,8.42388,8.46712,8.34515,8.45527,761827.24830251,0
+BRO.US,D,20090727,000000,8.42866,8.49792,8.32364,8.47152,1018720.371119,0
+BRO.US,D,20090728,000000,8.47152,8.54157,8.42866,8.49792,1073794.9891637,0
+BRO.US,D,20090729,000000,8.44641,8.59927,8.43365,8.5599,1247712.4060269,0
+BRO.US,D,20090730,000000,8.57286,8.6161,8.46364,8.54655,2061687.9848391,0
+BRO.US,D,20090731,000000,8.56438,8.61222,8.38791,8.38791,1969314.2395283,0
+BRO.US,D,20090803,000000,8.48925,8.55561,8.37974,8.55561,1563373.1297858,0
+BRO.US,D,20090804,000000,8.53778,8.63354,8.47152,8.62527,1690123.7289394,0
+BRO.US,D,20090805,000000,8.61222,8.6733,8.54157,8.62916,1796532.8163172,0
+BRO.US,D,20090806,000000,8.60355,8.68207,8.48925,8.55561,1256270.4924811,0
+BRO.US,D,20090807,000000,8.62527,8.65069,8.53778,8.62527,1169660.008252,0
+BRO.US,D,20090810,000000,8.59927,8.62527,8.48925,8.54655,1103590.737863,0
+BRO.US,D,20090811,000000,8.49792,8.57724,8.48925,8.51486,1453512.9097491,0
+BRO.US,D,20090812,000000,8.51486,8.63733,8.44251,8.53339,1529522.1245949,0
+BRO.US,D,20090813,000000,8.59497,8.6733,8.45527,8.58581,2016691.7981098,0
+BRO.US,D,20090814,000000,8.62098,8.63733,8.44251,8.56438,1046611.4237477,0
+BRO.US,D,20090817,000000,8.45099,8.52871,8.44641,8.45527,1704831.4347404,0
+BRO.US,D,20090818,000000,8.46712,8.51097,8.35772,8.43753,1092811.8440306,0
+BRO.US,D,20090819,000000,8.3626,8.51964,8.32782,8.50221,1408245.7704702,0
+BRO.US,D,20090820,000000,8.54655,8.55561,8.41102,8.49792,1284429.4870755,0
+BRO.US,D,20090821,000000,8.54655,8.65905,8.53339,8.62916,1624640.5188799,0
+BRO.US,D,20090824,000000,8.65069,8.74833,8.62916,8.69154,1212799.6682529,0
+BRO.US,D,20090825,000000,8.70259,8.74385,8.65905,8.69961,1561141.2835999,0
+BRO.US,D,20090826,000000,8.69961,8.69961,8.59497,8.62916,899828.39943039,0
+BRO.US,D,20090827,000000,8.59009,8.68705,8.5599,8.65069,744273.53720324,0
+BRO.US,D,20090828,000000,8.71645,8.71645,8.62527,8.71645,985609.96956338,0
+BRO.US,D,20090831,000000,8.65527,8.70259,8.56867,8.69154,1305805.6361794,0
+BRO.US,D,20090901,000000,8.46712,8.72622,8.44251,8.44251,1984520.698726,0
+BRO.US,D,20090902,000000,8.43753,8.49313,8.31118,8.41521,1295805.4800449,0
+BRO.US,D,20090903,000000,8.44251,8.44251,8.31118,8.41521,1121602.0577127,0
+BRO.US,D,20090904,000000,8.41521,8.50221,8.34067,8.50221,815864.21843532,0
+BRO.US,D,20090908,000000,8.49313,8.54655,8.40196,8.42388,870225.32809962,0
+BRO.US,D,20090909,000000,8.43365,8.48497,8.26206,8.47152,1209233.1298784,0
+BRO.US,D,20090910,000000,8.45976,8.50619,8.37974,8.49313,1169296.73113,0
+BRO.US,D,20090911,000000,8.52382,8.52382,8.36688,8.4195,1112381.6428042,0
+BRO.US,D,20090914,000000,8.36688,8.50221,8.31945,8.49792,1305410.2461626,0
+BRO.US,D,20090915,000000,8.50619,8.50619,8.36688,8.39747,1198562.6170658,0
+BRO.US,D,20090916,000000,8.41102,8.55561,8.34895,8.54655,1534075.1309553,0
+BRO.US,D,20090917,000000,8.51097,8.62916,8.476,8.48038,1414131.4619633,0
+BRO.US,D,20090918,000000,8.49792,8.50221,8.38362,8.39747,1625003.7960019,0
+BRO.US,D,20090921,000000,8.37096,8.48038,8.35772,8.37974,1209063.5336529,0
+BRO.US,D,20090922,000000,8.44251,8.44251,8.31118,8.34067,1026901.1310596,0
+BRO.US,D,20090923,000000,8.34067,8.37974,8.20057,8.30141,1167686.0687521,0
+BRO.US,D,20090924,000000,8.31118,8.40196,8.27062,8.29315,1492462.8405116,0
+BRO.US,D,20090925,000000,8.29315,8.31546,8.14825,8.1918,1437242.7109123,0
+BRO.US,D,20090928,000000,8.19619,8.40634,8.17954,8.40634,1439638.132156,0
+BRO.US,D,20090929,000000,8.41102,8.42866,8.33639,8.36688,1856504.6508132,0
+BRO.US,D,20090930,000000,8.39269,8.40196,8.26206,8.37974,2347395.4060087,0
+BRO.US,D,20091001,000000,8.37525,8.53778,8.33639,8.37974,2356575.6797988,0
+BRO.US,D,20091002,000000,8.36688,8.55073,8.28865,8.33211,1812635.4259844,0
+BRO.US,D,20091005,000000,8.37974,8.37974,8.2487,8.32782,1670611.1312597,0
+BRO.US,D,20091006,000000,8.35373,8.45099,8.31118,8.44641,822667.13448506,0
+BRO.US,D,20091007,000000,8.43365,8.476,8.36688,8.45527,742004.56048271,0
+BRO.US,D,20091008,000000,8.44251,8.56867,8.43365,8.52871,1785378.6030272,0
+BRO.US,D,20091009,000000,8.50221,8.58122,8.48038,8.57724,964762.67969508,0
+BRO.US,D,20091012,000000,8.59497,8.60853,8.54157,8.57286,496334.89438561,0
+BRO.US,D,20091013,000000,8.53778,8.57286,8.45099,8.49792,918773.00028404,0
+BRO.US,D,20091014,000000,8.55073,8.61222,8.47152,8.57724,1571630.1578515,0
+BRO.US,D,20091015,000000,8.55561,8.66403,8.53778,8.6161,1537753.0609335,0
+BRO.US,D,20091016,000000,8.5599,8.59009,8.39747,8.49792,1825946.2208633,0
+BRO.US,D,20091019,000000,8.48038,8.54157,8.40634,8.476,1760803.2067826,0
+BRO.US,D,20091020,000000,8.43753,8.52382,8.23953,8.27949,2389366.9594626,0
+BRO.US,D,20091021,000000,8.2756,8.45976,8.17018,8.17018,2017531.7510133,0
+BRO.US,D,20091022,000000,8.18413,8.2756,8.15294,8.21372,1825534.7743991,0
+BRO.US,D,20091023,000000,8.2183,8.2183,8.11786,8.1622,1684718.7273398,0
+BRO.US,D,20091026,000000,8.18413,8.2487,8.00824,8.03077,2303590.4069694,0
+BRO.US,D,20091027,000000,8.04402,8.15732,8.02618,8.05578,2421959.5405901,0
+BRO.US,D,20091028,000000,8.0214,8.13131,7.96042,7.97377,1885149.3529409,0
+BRO.US,D,20091029,000000,8.03973,8.12224,7.95594,8.10012,2244802.7354678,0
+BRO.US,D,20091030,000000,8.05239,8.07332,7.94696,8.03525,2892264.9267152,0
+BRO.US,D,20091102,000000,8.04402,8.0776,7.91617,7.99579,1943833.6610626,0
+BRO.US,D,20091103,000000,7.97825,8.00396,7.88667,7.99579,2269244.6624935,0
+BRO.US,D,20091104,000000,8.04831,8.1051,7.97377,7.98663,1616905.3253541,0
+BRO.US,D,20091105,000000,8.03973,8.07332,7.99151,8.03973,1683860.7109328,0
+BRO.US,D,20091106,000000,7.96898,8.09145,7.94198,8.06006,1006387.0124744,0
+BRO.US,D,20091109,000000,8.1051,8.17516,8.03973,8.17018,1620809.0491236,0
+BRO.US,D,20091110,000000,8.15732,8.21372,8.1051,8.18831,1518796.4177444,0
+BRO.US,D,20091111,000000,8.2183,8.23505,8.13579,8.18831,1074979.152158,0
+BRO.US,D,20091112,000000,8.1622,8.19619,7.99579,8.00018,1291582.6343837,0
+BRO.US,D,20091113,000000,7.96898,8.03077,7.94198,7.96042,961828.3639362,0
+BRO.US,D,20091116,000000,7.97825,8.06454,7.94696,7.98234,1362188.8546858,0
+BRO.US,D,20091117,000000,7.95594,7.99151,7.88219,7.98234,1045060.9730475,0
+BRO.US,D,20091118,000000,7.96042,7.96898,7.87342,7.91617,1039635.9008886,0
+BRO.US,D,20091119,000000,7.88219,7.90372,7.72435,7.83367,1798074.2352657,0
+BRO.US,D,20091120,000000,7.78942,7.82868,7.71199,7.79739,1487887.7565359,0
+BRO.US,D,20091123,000000,7.84263,7.86844,7.79739,7.86844,1330586.7556561,0
+BRO.US,D,20091124,000000,7.86466,7.86466,7.81094,7.83855,1186987.92556,0
+BRO.US,D,20091125,000000,7.84742,7.89943,7.83367,7.86844,861170.49530469,0
+BRO.US,D,20091127,000000,7.70292,7.80596,7.66675,7.7073,770803.80591646,0
+BRO.US,D,20091130,000000,7.67542,7.80596,7.64562,7.80596,1661547.2667131,0
+BRO.US,D,20091201,000000,7.84742,7.87342,7.768,7.78075,1731339.6258385,0
+BRO.US,D,20091202,000000,7.79739,7.84742,7.72435,7.81094,846382.5072668,0
+BRO.US,D,20091203,000000,7.83855,7.86466,7.77587,7.794,1937260.5529159,0
+BRO.US,D,20091204,000000,7.87342,7.89106,7.77587,7.83855,1986561.8745993,0
+BRO.US,D,20091207,000000,7.80168,7.83855,7.74229,7.75116,1124708.9802809,0
+BRO.US,D,20091208,000000,7.69804,7.74687,7.67113,7.72435,960695.38086787,0
+BRO.US,D,20091209,000000,7.74229,7.78942,7.68877,7.78942,1592023.8530813,0
+BRO.US,D,20091210,000000,7.83855,7.90372,7.77587,7.86844,1572049.6325393,0
+BRO.US,D,20091211,000000,7.64084,7.80168,7.47841,7.78075,5129893.4407876,0
+BRO.US,D,20091214,000000,7.82429,7.86844,7.76381,7.82429,1360880.2542242,0
+BRO.US,D,20091215,000000,7.78942,7.80168,7.72435,7.794,1941684.1041694,0
+BRO.US,D,20091216,000000,7.82868,7.89943,7.75514,7.86027,1955421.3984318,0
+BRO.US,D,20091217,000000,7.83855,7.88667,7.78075,7.86027,1449626.245955,0
+BRO.US,D,20091218,000000,7.86027,7.91617,7.79739,7.81941,3047680.2985558,0
+BRO.US,D,20091221,000000,7.84742,7.91996,7.78075,7.84742,1184900.5874004,0
+BRO.US,D,20091222,000000,7.86466,7.94696,7.79739,7.91617,1266524.5411898,0
+BRO.US,D,20091223,000000,7.94696,7.99151,7.87791,7.97377,1003197.8006133,0
+BRO.US,D,20091224,000000,8.00018,8.05239,7.96898,8.04831,615875.14513717,0
+BRO.US,D,20091228,000000,8.08239,8.08657,7.93291,7.9641,1275707.8255637,0
+BRO.US,D,20091229,000000,7.98234,8.04831,7.90372,8.01702,1691120.232205,0
+BRO.US,D,20091230,000000,7.98663,8.04831,7.96042,8.00018,1067084.3976865,0
+BRO.US,D,20091231,000000,8.01702,8.01702,7.86027,7.86027,1129151.5985656,0
+BRO.US,D,20100104,000000,7.89505,7.91188,7.81094,7.87791,1643361.3329982,0
+BRO.US,D,20100105,000000,7.8516,7.86844,7.74229,7.81941,1945517.5809816,0
+BRO.US,D,20100106,000000,7.79739,7.83367,7.71199,7.75116,2719378.1330683,0
+BRO.US,D,20100107,000000,7.75892,7.78942,7.69804,7.75514,2445257.44574,0
+BRO.US,D,20100108,000000,7.74687,7.74687,7.68011,7.71578,1292332.2697709,0
+BRO.US,D,20100111,000000,7.76381,7.77089,7.72435,7.74687,1723880.4025021,0
+BRO.US,D,20100112,000000,7.72863,7.77587,7.71578,7.75514,1931599.6516862,0
+BRO.US,D,20100113,000000,7.75514,7.81094,7.72006,7.80168,3952089.8031296,0
+BRO.US,D,20100114,000000,7.768,7.83855,7.75892,7.83367,2001222.4145862,0
+BRO.US,D,20100115,000000,7.82429,7.82868,7.75892,7.77089,1772380.9088723,0
+BRO.US,D,20100119,000000,7.74687,7.81094,7.74687,7.81094,1871991.0943121,0
+BRO.US,D,20100120,000000,7.75116,7.794,7.72435,7.78453,1977343.4667467,0
+BRO.US,D,20100121,000000,7.78453,7.86844,7.74687,7.84263,2528700.7957232,0
+BRO.US,D,20100122,000000,7.85558,7.91617,7.78942,7.82429,2259752.2915074,0
+BRO.US,D,20100125,000000,7.88667,7.88667,7.78942,7.82429,1466393.1911326,0
+BRO.US,D,20100126,000000,7.83367,7.87342,7.78942,7.794,1300292.25356,0
+BRO.US,D,20100127,000000,7.80596,7.8516,7.71199,7.78942,2400200.043805,0
+BRO.US,D,20100128,000000,7.81941,7.81941,7.64902,7.7073,2348887.6520872,0
+BRO.US,D,20100129,000000,7.71199,7.74229,7.69804,7.69804,1574947.8212916,0
+BRO.US,D,20100201,000000,7.69804,7.7379,7.68011,7.70292,1694783.1092638,0
+BRO.US,D,20100202,000000,7.69306,7.76381,7.68877,7.76381,1012103.107742,0
+BRO.US,D,20100203,000000,7.74687,7.81941,7.72006,7.80168,1600506.6749383,0
+BRO.US,D,20100204,000000,7.78075,7.87791,7.72006,7.80596,2037956.55561,0
+BRO.US,D,20100205,000000,7.794,7.8516,7.72435,7.768,2501123.8473463,0
+BRO.US,D,20100208,000000,7.768,7.86027,7.70292,7.768,2032548.5434265,0
+BRO.US,D,20100209,000000,7.81543,7.83855,7.74229,7.76381,1804526.920057,0
+BRO.US,D,20100210,000000,7.7379,7.75514,7.68877,7.7379,1575610.1497461,0
+BRO.US,D,20100211,000000,7.73301,7.76381,7.68877,7.7379,1888236.2049499,0
+BRO.US,D,20100212,000000,7.68877,7.75116,7.68399,7.74229,1503891.0169349,0
+BRO.US,D,20100216,000000,7.67542,7.67542,7.21225,7.24344,5866140.7613562,0
+BRO.US,D,20100217,000000,7.23478,7.28261,7.13782,7.23478,4643623.9318539,0
+BRO.US,D,20100218,000000,7.21644,7.25272,7.18585,7.21644,3072387.1569633,0
+BRO.US,D,20100219,000000,7.28261,7.34778,7.17229,7.31181,5886211.3205825,0
+BRO.US,D,20100222,000000,7.32545,7.33921,7.28659,7.32545,3242323.578404,0
+BRO.US,D,20100223,000000,7.31639,7.41414,7.29048,7.35625,2142823.2205112,0
+BRO.US,D,20100224,000000,7.35625,7.42291,7.32984,7.41414,1478076.2636582,0
+BRO.US,D,20100225,000000,7.35625,7.42291,7.3434,7.38824,1418327.2123695,0
+BRO.US,D,20100226,000000,7.38335,7.40966,7.27823,7.33921,2634645.2496548,0
+BRO.US,D,20100301,000000,7.34778,7.44005,7.32127,7.36611,1551102.9934029,0
+BRO.US,D,20100302,000000,7.36123,7.40089,7.31639,7.40089,861046.0578375,0
+BRO.US,D,20100303,000000,7.40966,7.4832,7.37907,7.46985,1677236.4228603,0
+BRO.US,D,20100304,000000,7.49187,7.53611,7.41414,7.51379,1719213.997482,0
+BRO.US,D,20100305,000000,7.53611,7.60517,7.49676,7.59371,2423271.1516356,0
+BRO.US,D,20100308,000000,7.5672,7.61912,7.53611,7.57069,1158823.9133258,0
+BRO.US,D,20100309,000000,7.53611,7.6538,7.50164,7.62729,1716851.692661,0
+BRO.US,D,20100310,000000,7.60138,7.67542,7.52695,7.67542,1693543.7522316,0
+BRO.US,D,20100311,000000,7.63217,7.75514,7.61005,7.73301,1792415.341092,0
+BRO.US,D,20100312,000000,7.74687,7.78075,7.66197,7.72863,1570763.1096929,0
+BRO.US,D,20100315,000000,7.73301,7.75514,7.66675,7.74229,1416064.2568168,0
+BRO.US,D,20100316,000000,7.72863,7.768,7.7073,7.75892,525259.58081453,0
+BRO.US,D,20100317,000000,7.794,7.84263,7.68877,7.81941,800468.09245286,0
+BRO.US,D,20100318,000000,7.80168,7.8516,7.76381,7.84263,1081060.5316037,0
+BRO.US,D,20100319,000000,7.84263,7.86844,7.68011,7.86466,2021317.0584834,0
+BRO.US,D,20100322,000000,7.84263,7.89943,7.78942,7.83367,778721.64153122,0
+BRO.US,D,20100323,000000,7.84263,7.87342,7.77089,7.87342,1016868.8620303,0
+BRO.US,D,20100324,000000,7.84742,7.90372,7.81941,7.85558,853376.09362919,0
+BRO.US,D,20100325,000000,7.87342,7.91617,7.81094,7.81094,1219941.7767536,0
+BRO.US,D,20100326,000000,7.81094,7.86027,7.77587,7.78942,1247126.3456975,0
+BRO.US,D,20100329,000000,7.80168,7.82868,7.75116,7.79739,1607436.0355112,0
+BRO.US,D,20100330,000000,7.81543,7.87342,7.75514,7.86466,1140802.5581965,0
+BRO.US,D,20100331,000000,7.83855,7.89943,7.80596,7.83855,1100794.9089628,0
+BRO.US,D,20100401,000000,7.84263,7.86844,7.72006,7.75514,921571.83976815,0
+BRO.US,D,20100405,000000,7.75892,7.79739,7.72435,7.78075,1072486.3887022,0
+BRO.US,D,20100406,000000,7.72006,7.83367,7.72006,7.83367,1127959.4073476,0
+BRO.US,D,20100407,000000,7.80168,7.86844,7.77587,7.86844,1304957.6550521,0
+BRO.US,D,20100408,000000,7.86466,7.91617,7.83855,7.91617,1269651.5343172,0
+BRO.US,D,20100409,000000,7.91188,8.00396,7.88219,8.00396,1119858.9296439,0
+BRO.US,D,20100412,000000,7.96042,8.06006,7.94198,8.05239,1377718.449887,0
+BRO.US,D,20100413,000000,8.05239,8.14337,8.03973,8.12693,1069829.0466607,0
+BRO.US,D,20100414,000000,8.17516,8.23505,8.13889,8.2183,2075653.0799487,0
+BRO.US,D,20100415,000000,8.1918,8.34895,8.18413,8.24391,1603124.8793893,0
+BRO.US,D,20100416,000000,8.22259,8.25338,8.11786,8.13131,1783564.2244732,0
+BRO.US,D,20100419,000000,8.10012,8.29315,8.06454,8.26634,1975116.6382005,0
+BRO.US,D,20100420,000000,8.26206,8.59009,8.18413,8.54655,4674165.3018285,0
+BRO.US,D,20100421,000000,8.53339,8.53339,8.43753,8.51097,3128213.4174511,0
+BRO.US,D,20100422,000000,8.48038,8.65905,8.45976,8.65527,3691010.9651865,0
+BRO.US,D,20100423,000000,8.6733,8.76936,8.60853,8.76029,2492254.6672242,0
+BRO.US,D,20100426,000000,8.73917,8.77374,8.66403,8.68207,2183499.2193671,0
+BRO.US,D,20100427,000000,8.62916,8.69154,8.57286,8.6161,3740937.4847897,0
+BRO.US,D,20100428,000000,8.64221,8.75591,8.56867,8.66403,3428034.4558685,0
+BRO.US,D,20100429,000000,8.72622,8.85685,8.69154,8.85685,2374626.1372389,0
+BRO.US,D,20100430,000000,8.85685,8.88286,8.76029,8.80803,3076815.7258566,0
+BRO.US,D,20100503,000000,8.79148,8.84829,8.74385,8.81271,1978711.2753579,0
+BRO.US,D,20100504,000000,8.75113,8.80503,8.69961,8.76029,2792845.411588,0
+BRO.US,D,20100505,000000,8.68207,8.80503,8.62916,8.64221,2927892.1763978,0
+BRO.US,D,20100506,000000,8.61222,8.68705,3.5166,8.3064,4340724.0696512,0
+BRO.US,D,20100507,000000,8.31945,8.44251,8.2487,8.31546,5880736.0720256,0
+BRO.US,D,20100510,000000,8.41102,8.52871,8.40634,8.51097,3018998.4658935,0
+BRO.US,D,20100511,000000,8.43365,8.6161,8.4195,8.5599,1652247.5730956,0
+BRO.US,D,20100512,000000,8.60355,8.71206,8.51964,8.6733,1701896.1154536,0
+BRO.US,D,20100513,000000,8.63354,8.73917,8.62527,8.66902,3065142.6886106,0
+BRO.US,D,20100514,000000,8.63354,8.67778,8.48038,8.53778,2007437.2632506,0
+BRO.US,D,20100517,000000,8.56438,8.65527,8.48497,8.64221,2419729.7014601,0
+BRO.US,D,20100518,000000,8.72133,8.72133,8.53778,8.54157,2208267.2929803,0
+BRO.US,D,20100519,000000,8.50619,8.64221,8.46712,8.58581,3022264.9494075,0
+BRO.US,D,20100520,000000,8.46364,8.52871,8.32364,8.34067,3714549.717047,0
+BRO.US,D,20100521,000000,8.2756,8.37974,8.22259,8.35373,3131843.1780872,0
+BRO.US,D,20100524,000000,8.35373,8.49792,8.24391,8.36688,2301765.9931358,0
+BRO.US,D,20100525,000000,8.21372,8.31546,8.12224,8.30141,3112546.3389191,0
+BRO.US,D,20100526,000000,8.3626,8.45099,8.32364,8.34895,1892404.8601012,0
+BRO.US,D,20100527,000000,8.45976,8.64221,8.39269,8.62916,2375102.8130205,0
+BRO.US,D,20100528,000000,8.61222,8.65905,8.5599,8.57286,1894846.4436311,0
+BRO.US,D,20100601,000000,8.50619,8.62916,8.45976,8.46712,1486673.4877027,0
+BRO.US,D,20100602,000000,8.50619,8.56438,8.43365,8.56438,1213069.6172745,0
+BRO.US,D,20100603,000000,8.56438,8.71206,8.54655,8.6733,1742052.2868255,0
+BRO.US,D,20100604,000000,8.59497,8.6161,8.43365,8.44251,2753795.1280295,0
+BRO.US,D,20100607,000000,8.48038,8.51486,8.28865,8.28865,2411455.6134191,0
+BRO.US,D,20100608,000000,8.31945,8.33639,8.15732,8.32364,2567277.414084,0
+BRO.US,D,20100609,000000,8.34067,8.34895,8.17954,8.20884,2364146.2947389,0
+BRO.US,D,20100610,000000,8.45099,8.56867,8.39747,8.56867,3195402.6250448,0
+BRO.US,D,20100611,000000,8.49313,8.62098,8.45976,8.62098,869037.15099343,0
+BRO.US,D,20100614,000000,8.65905,8.77374,8.59927,8.74833,2077214.5694565,0
+BRO.US,D,20100615,000000,8.76518,8.9269,8.70758,8.91844,1675408.9984427,0
+BRO.US,D,20100616,000000,8.9005,8.94425,8.83463,8.86173,1685069.9621262,0
+BRO.US,D,20100617,000000,8.8435,8.86173,8.77374,8.82646,1671788.2695583,0
+BRO.US,D,20100618,000000,8.83074,8.8742,8.79148,8.83961,1771093.3824979,0
+BRO.US,D,20100621,000000,8.92282,8.92282,8.76936,8.80005,1856856.8891277,0
+BRO.US,D,20100622,000000,8.81699,8.82188,8.67778,8.68207,2188035.1657522,0
+BRO.US,D,20100623,000000,8.65527,8.71645,8.59009,8.65069,947478.91761739,0
+BRO.US,D,20100624,000000,8.59497,8.70758,8.57724,8.62098,1554886.293817,0
+BRO.US,D,20100625,000000,8.62098,8.71645,8.59009,8.65527,4530583.5317079,0
+BRO.US,D,20100628,000000,8.67778,8.73498,8.64221,8.66403,1976518.5667625,0
+BRO.US,D,20100629,000000,8.56438,8.57286,8.43365,8.46364,2880800.6232852,0
+BRO.US,D,20100630,000000,8.45487,8.48497,8.34017,8.37066,2212274.3801298,0
+BRO.US,D,20100701,000000,8.38362,8.43365,8.29315,8.37096,3935368.0167102,0
+BRO.US,D,20100702,000000,8.39747,8.43365,8.25338,8.26634,1707532.9320123,0
+BRO.US,D,20100706,000000,8.34515,8.46712,8.25338,8.29315,1579713.5755798,0
+BRO.US,D,20100707,000000,8.32364,8.42866,8.28417,8.42866,1796141.4404123,0
+BRO.US,D,20100708,000000,8.48497,8.49313,8.37525,8.47152,1458272.6428696,0
+BRO.US,D,20100709,000000,8.46364,8.51486,8.43365,8.51486,822173.39872809,0
+BRO.US,D,20100712,000000,8.47152,8.50619,8.37096,8.44251,984166.89635502,0
+BRO.US,D,20100713,000000,8.51097,8.72133,8.46364,8.71206,1792655.1842747,0
+BRO.US,D,20100714,000000,8.68207,8.68207,8.58581,8.59927,948787.51807894,0
+BRO.US,D,20100715,000000,8.58581,8.60853,8.47152,8.51486,1072947.0080364,0
+BRO.US,D,20100716,000000,8.48497,8.52871,8.2756,8.28865,1649569.1569668,0
+BRO.US,D,20100719,000000,8.33211,8.3626,8.26206,8.34067,1568020.4677747,0
+BRO.US,D,20100720,000000,8.47152,8.75113,8.42866,8.74833,4366832.8566206,0
+BRO.US,D,20100721,000000,8.76518,8.79148,8.48497,8.50619,2842077.489842,0
+BRO.US,D,20100722,000000,8.76518,8.83463,8.67778,8.7871,3549700.1788422,0
+BRO.US,D,20100723,000000,8.74385,8.86592,8.73498,8.83074,2375673.8204306,0
+BRO.US,D,20100726,000000,8.85685,8.9005,8.80503,8.84829,1937307.7187302,0
+BRO.US,D,20100727,000000,8.8742,8.87858,8.69154,8.74833,2572268.9621635,0
+BRO.US,D,20100728,000000,8.74833,8.76029,8.72133,8.74385,1477653.7783864,0
+BRO.US,D,20100729,000000,8.80503,8.83463,8.60355,8.71645,1184119.8426466,0
+BRO.US,D,20100730,000000,8.65069,8.78332,8.59497,8.75591,1689253.6701969,0
+BRO.US,D,20100802,000000,8.83463,8.85247,8.73917,8.80005,2178528.7453747,0
+BRO.US,D,20100803,000000,8.79148,8.80005,8.6733,8.69961,1365462.3628955,0
+BRO.US,D,20100804,000000,8.68705,8.80005,8.68705,8.80005,1318764.1927438,0
+BRO.US,D,20100805,000000,8.73917,8.81271,8.72133,8.78332,1413068.7258523,0
+BRO.US,D,20100806,000000,8.70758,8.77872,8.60853,8.77872,1007476.8438404,0
+BRO.US,D,20100809,000000,8.80503,8.97932,8.77374,8.96597,1967417.5716813,0
+BRO.US,D,20100810,000000,8.86592,8.90977,8.80503,8.86173,1050924.5869254,0
+BRO.US,D,20100811,000000,8.73917,8.73917,8.62527,8.64221,1279836.3395965,0
+BRO.US,D,20100812,000000,8.51964,8.59009,8.49792,8.54157,1448499.2840544,0
+BRO.US,D,20100813,000000,8.53339,8.56867,8.45976,8.48497,1037857.6493411,0
+BRO.US,D,20100816,000000,8.45976,8.52382,8.40634,8.48038,641709.9689732,0
+BRO.US,D,20100817,000000,8.53339,8.67778,8.49313,8.60355,664148.85418815,0
+BRO.US,D,20100818,000000,8.61222,8.70259,8.53339,8.65905,1381784.7451863,0
+BRO.US,D,20100819,000000,8.64221,8.65069,8.53778,8.54157,866698.93084357,0
+BRO.US,D,20100820,000000,8.53778,8.56867,8.45527,8.51964,1098752.7295616,0
+BRO.US,D,20100823,000000,8.56867,8.60355,8.51964,8.53339,503003.33768853,0
+BRO.US,D,20100824,000000,8.46364,8.51486,8.42866,8.43753,890654.14680806,0
+BRO.US,D,20100825,000000,8.37974,8.42388,8.31118,8.41521,2095378.4255563,0
+BRO.US,D,20100826,000000,8.4195,8.45099,8.35772,8.38362,621223.94917097,0
+BRO.US,D,20100827,000000,8.44251,8.54157,8.33211,8.54157,872342.772098,0
+BRO.US,D,20100830,000000,8.49313,8.53339,8.37096,8.37096,650945.43680117,0
+BRO.US,D,20100831,000000,8.38313,8.38791,8.24341,8.32732,1848474.4200668,0
+BRO.US,D,20100901,000000,8.40196,8.476,8.34895,8.476,1382414.960746,0
+BRO.US,D,20100902,000000,8.50619,8.69154,8.48038,8.69154,1530177.4283536,0
+BRO.US,D,20100903,000000,8.77374,8.7871,8.64221,8.67778,1360442.716033,0
+BRO.US,D,20100907,000000,8.66902,8.72133,8.51486,8.52382,833741.06553814,0
+BRO.US,D,20100908,000000,8.51486,8.59927,8.51486,8.54655,1082412.2837675,0
+BRO.US,D,20100909,000000,8.65527,8.6733,8.59009,8.66403,950640.03069553,0
+BRO.US,D,20100910,000000,8.69523,8.79148,8.66902,8.72622,1797491.1855203,0
+BRO.US,D,20100913,000000,8.77872,8.83074,8.72622,8.81271,1203763.9024892,0
+BRO.US,D,20100914,000000,8.81699,8.8703,8.74385,8.82188,1155359.7348033,0
+BRO.US,D,20100915,000000,8.80803,8.87858,8.76518,8.83074,882651.0113166,0
+BRO.US,D,20100916,000000,8.79148,8.84829,8.77872,8.82188,493252.05648845,0
+BRO.US,D,20100917,000000,8.8435,8.9005,8.7871,8.8703,1633223.693533,0
+BRO.US,D,20100920,000000,8.87858,8.9005,8.82188,8.89571,1133891.2611269,0
+BRO.US,D,20100921,000000,8.88705,8.96597,8.84829,8.89571,1068320.7441347,0
+BRO.US,D,20100922,000000,8.84829,8.87858,8.74385,8.76518,877902.31700366,0
+BRO.US,D,20100923,000000,8.72133,8.75591,8.6161,8.63733,1021008.4148707,0
+BRO.US,D,20100924,000000,8.71206,8.8435,8.69523,8.81699,1053030.9921162,0
+BRO.US,D,20100927,000000,8.80005,8.81271,8.66902,8.68207,1813551.6470131,0
+BRO.US,D,20100928,000000,8.70758,8.72622,8.57286,8.61222,2115400.8154404,0
+BRO.US,D,20100929,000000,8.61222,8.76029,8.53778,8.69154,752615.86514562,0
+BRO.US,D,20100930,000000,8.74833,8.9269,8.71645,8.83074,2111501.1057827,0
+BRO.US,D,20101001,000000,8.8742,8.88705,8.77872,8.82188,1322482.2638405,0
+BRO.US,D,20101004,000000,8.80503,8.85685,8.69523,8.7306,914578.25340576,0
+BRO.US,D,20101005,000000,8.81271,8.8742,8.71645,8.86592,1097990.048311,0
+BRO.US,D,20101006,000000,8.87858,8.91465,8.76936,8.90977,946436.25206559,0
+BRO.US,D,20101007,000000,8.95331,8.96218,8.8742,8.93996,1560410.715244,0
+BRO.US,D,20101008,000000,8.9269,8.9269,8.79567,8.88286,931520.8159766,0
+BRO.US,D,20101011,000000,8.86173,8.96597,8.8435,8.88705,721626.9217003,0
+BRO.US,D,20101012,000000,8.8703,8.96597,8.80803,8.95331,621444.72532245,0
+BRO.US,D,20101013,000000,8.97932,9.08894,8.94425,9.04967,1091818.3513489,0
+BRO.US,D,20101014,000000,9.10199,9.1844,8.97444,9.014,1793968.802376,0
+BRO.US,D,20101015,000000,9.06661,9.10199,9.00981,9.0715,1212399.2605964,0
+BRO.US,D,20101018,000000,9.08445,9.10697,8.95331,9.06661,2046060.0438976,0
+BRO.US,D,20101019,000000,9.3806,9.50845,9.15411,9.40353,4559683.83553,0
+BRO.US,D,20101020,000000,9.47258,9.51343,9.44408,9.50845,1491749.332131,0
+BRO.US,D,20101021,000000,9.53436,9.61907,9.49152,9.51343,1352174.6491598,0
+BRO.US,D,20101022,000000,9.51743,9.65892,9.50447,9.65892,1522252.5680431,0
+BRO.US,D,20101025,000000,9.68085,9.76057,9.6081,9.65195,1225470.2122924,0
+BRO.US,D,20101026,000000,9.59914,9.78847,9.56625,9.73764,1732681.3427228,0
+BRO.US,D,20101027,000000,9.66291,9.77352,9.66291,9.76953,1297355.9307451,0
+BRO.US,D,20101028,000000,9.82933,9.8642,9.72569,9.7795,1074184.3580127,0
+BRO.US,D,20101029,000000,9.77751,9.80142,9.72469,9.74562,1696357.6446351,0
+BRO.US,D,20101101,000000,9.74762,9.79345,9.68583,9.72171,1321682.4520553,0
+BRO.US,D,20101102,000000,9.80242,9.83231,9.69978,9.71273,1373294.8986336,0
+BRO.US,D,20101103,000000,9.72967,9.84626,9.67686,9.82434,1752551.1963567,0
+BRO.US,D,20101104,000000,9.88612,10.0545,9.85424,10.0495,1421755.2638854,0
+BRO.US,D,20101105,000000,10.0037,10.1542,10.0037,10.0725,1110136.7507547,0
+BRO.US,D,20101108,000000,10.0455,10.0725,9.96485,10.0725,1273867.3552827,0
+BRO.US,D,20101109,000000,10.0804,10.0894,9.92299,9.92697,927712.42736342,0
+BRO.US,D,20101110,000000,9.91402,10.0157,9.88213,10.0157,897226.2514267,0
+BRO.US,D,20101111,000000,9.94392,9.99771,9.91402,9.95986,680252.46738334,0
+BRO.US,D,20101112,000000,9.8911,9.93595,9.8642,9.86819,825876.41690533,0
+BRO.US,D,20101115,000000,9.8911,10.0545,9.88213,9.99771,1297042.8300212,0
+BRO.US,D,20101116,000000,9.92997,9.96783,9.76555,9.79345,1341860.3887735,0
+BRO.US,D,20101117,000000,9.82933,9.88612,9.76953,9.81537,762144.36313829,0
+BRO.US,D,20101118,000000,9.94392,10.0157,9.91402,9.97481,924985.84189253,0
+BRO.US,D,20101119,000000,9.93993,9.93993,9.84128,9.85424,879451.76417593,0
+BRO.US,D,20101122,000000,9.82933,9.90406,9.79744,9.86021,1195366.380509,0
+BRO.US,D,20101123,000000,9.78847,9.91402,9.76555,9.8911,2103712.725275,0
+BRO.US,D,20101124,000000,9.95986,10.1322,9.92299,10.0854,1043266.6650527,0
+BRO.US,D,20101126,000000,9.99771,10.0247,9.93993,9.93993,687546.10860616,0
+BRO.US,D,20101129,000000,9.92299,10.0416,9.86819,10.0247,1528568.7730316,0
+BRO.US,D,20101130,000000,9.95288,10.0286,9.92697,10.0037,1458099.0325323,0
+BRO.US,D,20101201,000000,10.1233,10.2778,10.1024,10.2698,1690688.7151817,0
+BRO.US,D,20101202,000000,10.2947,10.4163,10.2917,10.4123,1199792.9423463,0
+BRO.US,D,20101203,000000,10.4023,10.4282,10.1632,10.2538,3034296.2461357,0
+BRO.US,D,20101206,000000,10.195,10.209,10.0894,10.1193,1909393.5849583,0
+BRO.US,D,20101207,000000,10.1462,10.2359,10.0804,10.1024,1820040.4588109,0
+BRO.US,D,20101208,000000,10.1322,10.2877,10.1193,10.2618,1518999.1303925,0
+BRO.US,D,20101209,000000,10.3216,10.3216,10.213,10.2778,1111840.741233,0
+BRO.US,D,20101210,000000,10.3116,10.4163,10.2877,10.3814,788280.24536272,0
+BRO.US,D,20101213,000000,10.4243,10.4671,10.3714,10.4322,885321.39922165,0
+BRO.US,D,20101214,000000,10.4531,10.5916,10.4441,10.5239,1071472.8254612,0
+BRO.US,D,20101215,000000,10.5109,10.5478,10.4322,10.4361,1000140.0509152,0
+BRO.US,D,20101216,000000,10.4322,10.5269,10.4083,10.4531,1328054.8546096,0
+BRO.US,D,20101217,000000,10.4581,10.49,10.4491,10.4761,932019.56937337,0
+BRO.US,D,20101220,000000,10.4581,10.4929,10.4123,10.4671,1266889.8253677,0
+BRO.US,D,20101221,000000,10.485,10.5398,10.4322,10.5398,848321.32328805,0
+BRO.US,D,20101222,000000,10.5398,10.6674,10.5269,10.5827,991702.38781651,0
+BRO.US,D,20101223,000000,10.5528,10.6006,10.4929,10.5269,888157.36924032,0
+BRO.US,D,20101227,000000,10.4761,10.5956,10.4671,10.5647,549265.97670504,0
+BRO.US,D,20101228,000000,10.5567,10.5607,10.4083,10.5528,736389.82153917,0
+BRO.US,D,20101229,000000,10.5807,10.5886,10.5129,10.5807,487219.84991301,0
+BRO.US,D,20101230,000000,10.5378,10.6215,10.5129,10.5508,493295.2081908,0
+BRO.US,D,20101231,000000,10.4841,10.5309,10.4471,10.4701,652940.45038825,0
+BRO.US,D,20110103,000000,10.5478,10.761,10.5398,10.7421,1844476.3646689,0
+BRO.US,D,20110104,000000,10.757,10.757,10.4163,10.4401,2078641.5862175,0
+BRO.US,D,20110105,000000,10.4531,10.5827,10.3036,10.5528,1638692.9209221,0
+BRO.US,D,20110106,000000,10.5747,10.6674,10.5109,10.6195,1844116.0981308,0
+BRO.US,D,20110107,000000,10.6275,10.6674,10.4761,10.5567,1154462.5808059,0
+BRO.US,D,20110110,000000,10.5359,10.7112,10.4761,10.6624,1502196.0582083,0
+BRO.US,D,20110111,000000,10.6814,10.7352,10.6275,10.7352,954763.52708856,0
+BRO.US,D,20110112,000000,10.7939,10.8467,10.6714,10.7112,1523814.0575509,0
+BRO.US,D,20110113,000000,10.6902,10.7292,10.6325,10.6534,878118.07551534,0
+BRO.US,D,20110114,000000,10.6195,10.8039,10.5747,10.781,829288.4119738,0
+BRO.US,D,20110118,000000,10.781,10.8547,10.6942,10.8547,1806546.0183152,0
+BRO.US,D,20110119,000000,10.8089,10.8268,10.7072,10.765,1290189.7375735,0
+BRO.US,D,20110120,000000,10.7352,10.7939,10.6814,10.7162,1083764.0359314,0
+BRO.US,D,20110121,000000,10.748,10.748,10.6006,10.6534,841922.82900672,0
+BRO.US,D,20110124,000000,10.6474,10.7162,10.5787,10.6902,993505.727563,0
+BRO.US,D,20110125,000000,10.6624,10.9345,10.6624,10.9255,3211388.8254686,0
+BRO.US,D,20110126,000000,10.9165,10.9773,10.8597,10.9295,1694436.8921171,0
+BRO.US,D,20110127,000000,10.9345,10.9345,10.8467,10.8916,1542116.4005093,0
+BRO.US,D,20110128,000000,10.8677,10.9345,10.7421,10.8039,1258614.7337987,0
+BRO.US,D,20110131,000000,10.8158,10.8816,10.7232,10.8288,1242541.2264423,0
+BRO.US,D,20110201,000000,10.8677,10.9085,10.8168,10.8268,2483591.2103342,0
+BRO.US,D,20110202,000000,10.8039,10.8228,10.6534,10.6992,1441248.7945339,0
+BRO.US,D,20110203,000000,10.6942,10.7212,10.6534,10.6814,936107.94228776,0
+BRO.US,D,20110204,000000,10.6992,10.8467,10.6853,10.786,1441262.8439254,0
+BRO.US,D,20110207,000000,10.8637,10.8677,10.748,10.79,903961.93110303,0
+BRO.US,D,20110208,000000,10.8039,10.9723,10.757,10.9085,3133568.2426527,0
+BRO.US,D,20110209,000000,10.8916,11.0451,10.8677,11.0361,2148882.5223416,0
+BRO.US,D,20110210,000000,10.8985,11.0181,10.8866,10.9773,1863486.1948401,0
+BRO.US,D,20110211,000000,10.9195,11.0709,10.8866,11.0401,1087699.8725957,0
+BRO.US,D,20110214,000000,11.054,11.1068,11.0181,11.0749,734682.82047697,0
+BRO.US,D,20110215,000000,11.0361,11.3609,11.0361,11.326,2494889.9316506,0
+BRO.US,D,20110216,000000,11.4635,11.5273,11.3569,11.4555,1689926.033931,0
+BRO.US,D,20110218,000000,11.6001,11.636,11.4825,11.5961,1120899.5881397,0
+BRO.US,D,20110222,000000,11.4995,11.5921,11.3868,11.4685,1520376.9742833,0
+BRO.US,D,20110223,000000,11.4067,11.4067,11.2184,11.2852,1619129.1433164,0
+BRO.US,D,20110224,000000,11.2852,11.3609,11.1686,11.2622,1480456.6319824,0
+BRO.US,D,20110225,000000,11.34,11.4685,11.2404,11.4685,1023963.8047168,0
+BRO.US,D,20110228,000000,11.4925,11.5602,11.3789,11.4337,1034285.0897989,0
+BRO.US,D,20110301,000000,11.4457,11.4725,11.1686,11.2543,1908346.9052946,0
+BRO.US,D,20110302,000000,11.2314,11.2344,10.9593,11.0799,1752290.2790868,0
+BRO.US,D,20110303,000000,11.2004,11.3829,11.1198,11.336,1599116.7887119,0
+BRO.US,D,20110304,000000,11.331,11.336,11.0181,11.0849,1955494.655973,0
+BRO.US,D,20110307,000000,11.1377,11.1646,10.9863,11.049,2576571.0865337,0
+BRO.US,D,20110308,000000,11.0669,11.2543,11.063,11.2444,1594675.1739551,0
+BRO.US,D,20110309,000000,11.2054,11.2054,11.0749,11.0799,1086394.282718,0
+BRO.US,D,20110310,000000,10.9593,10.9683,10.8816,10.8985,1587216.9541466,0
+BRO.US,D,20110311,000000,10.8128,11.1566,10.79,11.1198,3067255.1149691,0
+BRO.US,D,20110314,000000,11.0221,11.2314,10.9513,11.0799,1474179.5645844,0
+BRO.US,D,20110315,000000,10.8168,11.054,10.8128,10.9643,1847179.8689967,0
+BRO.US,D,20110316,000000,10.9345,11.0451,10.8338,10.9165,3424050.4498622,0
+BRO.US,D,20110317,000000,11.052,11.0659,10.8667,10.8806,1576153.0583732,0
+BRO.US,D,20110318,000000,10.9513,10.9513,10.8168,10.8816,2043747.9154747,0
+BRO.US,D,20110321,000000,10.9195,11.058,10.8955,10.9513,1420941.4027088,0
+BRO.US,D,20110322,000000,10.9483,11.0081,10.8677,10.8816,799757.59465625,0
+BRO.US,D,20110323,000000,10.8467,10.9483,10.772,10.8955,1002429.098195,0
+BRO.US,D,20110324,000000,10.9295,10.9295,10.8338,10.8637,1315431.4763843,0
+BRO.US,D,20110325,000000,10.8816,11.0889,10.8776,10.9723,1210925.0780212,0
+BRO.US,D,20110328,000000,10.9723,11.0311,10.9483,10.9553,884470.40751046,0
+BRO.US,D,20110329,000000,10.9295,11.0849,10.9035,11.0361,1190166.0986135,0
+BRO.US,D,20110330,000000,11.058,11.2543,11.0221,11.2134,1191247.9017558,0
+BRO.US,D,20110331,000000,11.1806,11.349,11.1766,11.2832,1593129.7408947,0
+BRO.US,D,20110401,000000,11.336,11.5035,11.336,11.5035,1552702.6169732,0
+BRO.US,D,20110404,000000,11.5273,11.6668,11.4995,11.6579,1722223.5778379,0
+BRO.US,D,20110405,000000,11.6588,11.7674,11.5961,11.7146,1670603.103036,0
+BRO.US,D,20110406,000000,11.7665,11.8362,11.6988,11.7047,2381165.1254348,0
+BRO.US,D,20110407,000000,11.6868,11.8024,11.6708,11.7724,2022774.1810833,0
+BRO.US,D,20110408,000000,11.8024,11.8074,11.5602,11.6051,1039179.2956662,0
+BRO.US,D,20110411,000000,11.623,11.6449,11.5353,11.5821,693454.88124237,0
+BRO.US,D,20110412,000000,11.5323,11.5433,11.4287,11.4337,661400.19110212,0
+BRO.US,D,20110413,000000,11.4685,11.5682,11.4187,11.5353,816739.29481758,0
+BRO.US,D,20110414,000000,11.4685,11.5303,11.4237,11.4377,1059433.5005093,0
+BRO.US,D,20110415,000000,11.4427,11.5652,11.4197,11.4337,856414.77629604,0
+BRO.US,D,20110418,000000,11.3121,11.4018,11.0301,11.3529,2161405.5477709,0
+BRO.US,D,20110419,000000,11.0441,11.3579,10.9803,10.9903,2410773.2144054,0
+BRO.US,D,20110420,000000,11.0699,11.1288,10.9853,11.0659,2007197.4200678,0
+BRO.US,D,20110421,000000,11.057,11.0889,10.9803,10.9982,1833769.7248497,0
+BRO.US,D,20110425,000000,11.1427,11.1427,10.9195,10.9424,1914374.0942302,0
+BRO.US,D,20110426,000000,10.9424,10.9982,10.8627,10.9853,1905575.1610655,0
+BRO.US,D,20110427,000000,10.9713,11.0659,10.9285,11.0161,2608863.6128008,0
+BRO.US,D,20110428,000000,11.062,11.2612,11.0161,11.2484,3254555.5807245,0
+BRO.US,D,20110429,000000,11.2424,11.3051,11.1477,11.3051,1665179.0344051,0
+BRO.US,D,20110502,000000,11.331,11.3928,11.1646,11.1776,1247536.7886337,0
+BRO.US,D,20110503,000000,11.1646,11.2104,11.0889,11.1457,844132.59757753,0
+BRO.US,D,20110504,000000,11.1288,11.1556,11.0301,11.1288,1055278.8947495,0
+BRO.US,D,20110505,000000,11.0969,11.1866,11.0021,11.0749,1373408.2972932,0
+BRO.US,D,20110506,000000,11.1826,11.2134,11.0929,11.1457,1745411.094912,0
+BRO.US,D,20110509,000000,11.1198,11.2174,11.0351,11.1327,1106170.8082516,0
+BRO.US,D,20110510,000000,11.1686,11.2394,11.1367,11.2314,1017027.4194482,0
+BRO.US,D,20110511,000000,11.1965,11.2394,11.0839,11.1367,993800.76478362,0
+BRO.US,D,20110512,000000,11.1148,11.2852,11.0351,11.2852,1278841.8433869,0
+BRO.US,D,20110513,000000,11.2672,11.3529,11.1916,11.2344,1438588.4419084,0
+BRO.US,D,20110516,000000,11.1916,11.4506,11.1916,11.4107,1835287.0591271,0
+BRO.US,D,20110517,000000,11.3789,11.4107,11.2484,11.2802,1868602.1803868,0
+BRO.US,D,20110518,000000,11.3121,11.5323,11.2882,11.5183,1217478.1156085,0
+BRO.US,D,20110519,000000,11.5742,11.6051,11.4197,11.4565,1575010.0400252,0
+BRO.US,D,20110520,000000,11.4925,11.4925,11.3649,11.3649,1380171.0722245,0
+BRO.US,D,20110523,000000,11.2802,11.2802,11.1686,11.2344,1228397.5033556,0
+BRO.US,D,20110524,000000,11.2882,11.2882,11.2174,11.2572,1507450.5306137,0
+BRO.US,D,20110525,000000,11.3829,11.3829,11.2394,11.2932,1406287.8874176,0
+BRO.US,D,20110526,000000,11.2572,11.4467,11.2533,11.4067,1103033.7798446,0
+BRO.US,D,20110527,000000,11.4197,11.4785,11.3928,11.4427,695152.85055291,0
+BRO.US,D,20110531,000000,11.5543,11.5801,11.4467,11.5801,1506177.0536308,0
+BRO.US,D,20110601,000000,11.5702,11.5702,11.322,11.336,1657796.0791937,0
+BRO.US,D,20110602,000000,11.34,11.4247,11.3171,11.4197,1161529.4247095,0
+BRO.US,D,20110603,000000,11.3061,11.4427,11.2444,11.3878,1166651.431424,0
+BRO.US,D,20110606,000000,11.3739,11.4107,11.326,11.34,1135000.1595242,0
+BRO.US,D,20110607,000000,11.3829,11.3968,11.2852,11.3121,1045519.5853257,0
+BRO.US,D,20110608,000000,11.2882,11.2882,11.1288,11.1736,1560095.6074642,0
+BRO.US,D,20110609,000000,11.2044,11.2314,11.1058,11.1686,1066313.6882121,0
+BRO.US,D,20110610,000000,11.1098,11.1427,10.9673,11.0071,1418243.9195488,0
+BRO.US,D,20110613,000000,11.0351,11.0889,10.9673,11.0301,1465346.5114689,0
+BRO.US,D,20110614,000000,11.1098,11.2234,11.0659,11.1427,703449.01620908,0
+BRO.US,D,20110615,000000,11.0441,11.1098,10.9424,10.9713,1711572.1320566,0
+BRO.US,D,20110616,000000,10.9893,11.0929,10.9633,11.0161,1091981.9264066,0
+BRO.US,D,20110617,000000,11.0839,11.1148,10.9673,10.9763,1377723.4675269,0
+BRO.US,D,20110620,000000,10.9335,11.0839,10.9335,11.0071,917278.74714965,0
+BRO.US,D,20110621,000000,11.0839,11.34,11.062,11.3121,3039796.5828917,0
+BRO.US,D,20110622,000000,11.2982,11.3609,11.2484,11.2484,1293770.3253393,0
+BRO.US,D,20110623,000000,11.1457,11.2444,11.062,11.2444,1819154.3436211,0
+BRO.US,D,20110624,000000,11.2394,11.2533,11.048,11.048,2639730.1258348,0
+BRO.US,D,20110627,000000,11.0401,11.1238,11.0121,11.0211,2303210.0698721,0
+BRO.US,D,20110628,000000,11.0789,11.1238,11.0211,11.0401,1203447.7911814,0
+BRO.US,D,20110629,000000,11.0839,11.2104,11.0749,11.1965,2426881.8452404,0
+BRO.US,D,20110630,000000,11.2344,11.3549,11.1686,11.2572,2506006.0108781,0
+BRO.US,D,20110701,000000,11.2582,11.3619,11.1566,11.3549,2006549.1410048,0
+BRO.US,D,20110705,000000,11.345,11.3549,11.2234,11.2404,1621018.7864675,0
+BRO.US,D,20110706,000000,11.1876,11.3549,11.1746,11.3111,1310232.1980168,0
+BRO.US,D,20110707,000000,11.3759,11.4526,11.3709,11.4347,1121960.3171949,0
+BRO.US,D,20110708,000000,11.3111,11.3988,11.2982,11.3549,1300891.3597529,0
+BRO.US,D,20110711,000000,11.2344,11.2752,11.0789,11.0929,1491184.3458888,0
+BRO.US,D,20110712,000000,11.048,11.1876,11.048,11.0969,1471613.5435873,0
+BRO.US,D,20110713,000000,11.1288,11.2004,11.0261,11.0441,1596809.6779288,0
+BRO.US,D,20110714,000000,11.0929,11.1148,10.8627,10.8856,1434585.3688708,0
+BRO.US,D,20110715,000000,10.9275,10.9325,10.6952,10.7132,1920736.461505,0
+BRO.US,D,20110718,000000,10.6375,10.6972,10.4451,10.4591,3480391.5201942,0
+BRO.US,D,20110719,000000,9.79146,10.1034,9.56825,9.64996,15000604.503538,0
+BRO.US,D,20110720,000000,9.67587,9.76953,9.45624,9.50746,5447742.85903,0
+BRO.US,D,20110721,000000,9.62703,9.66191,9.52041,9.65892,3590971.2697792,0
+BRO.US,D,20110722,000000,9.6659,9.6659,9.55429,9.56326,2431027.4192485,0
+BRO.US,D,20110725,000000,9.52041,9.67089,9.45624,9.58419,3976264.7917175,0
+BRO.US,D,20110726,000000,9.61707,9.78249,9.5822,9.67487,3708842.653531,0
+BRO.US,D,20110727,000000,9.65394,9.86021,9.64098,9.71074,3925083.8621627,0
+BRO.US,D,20110728,000000,9.73266,9.78747,9.59216,9.61009,2204996.7953544,0
+BRO.US,D,20110729,000000,9.53636,9.62604,9.44896,9.56825,2593088.1532489,0
+BRO.US,D,20110801,000000,9.65394,9.65394,9.43442,9.51842,2125243.417685,0
+BRO.US,D,20110802,000000,9.47258,9.55828,9.31903,9.32301,1926027.060917,0
+BRO.US,D,20110803,000000,9.31903,9.43043,9.22396,9.41687,2287327.2328284,0
+BRO.US,D,20110804,000000,9.30965,9.354,9.13926,9.16177,5219000.7025844,0
+BRO.US,D,20110805,000000,9.25943,9.26243,8.73947,8.85785,5746293.4310486,0
+BRO.US,D,20110808,000000,8.65069,8.81799,8.09624,8.09624,7342009.2634994,0
+BRO.US,D,20110809,000000,8.25856,8.49224,8.01274,8.48357,9306670.1438711,0
+BRO.US,D,20110810,000000,8.3601,8.42188,8.15832,8.16678,6773348.1018861,0
+BRO.US,D,20110811,000000,8.20157,8.7311,8.17566,8.64669,3431469.5320802,0
+BRO.US,D,20110812,000000,8.74435,8.76568,8.52294,8.56768,2932991.1019691,0
+BRO.US,D,20110815,000000,8.59877,8.79198,8.59877,8.79198,1711158.6785365,0
+BRO.US,D,20110816,000000,8.68705,8.80553,8.62048,8.72622,1945962.1438685,0
+BRO.US,D,20110817,000000,8.75641,8.87958,8.73498,8.84051,2359772.9198836,0
+BRO.US,D,20110818,000000,8.58969,8.63683,8.37286,8.44053,2849685.2353167,0
+BRO.US,D,20110819,000000,8.35094,8.65905,8.33779,8.44053,2566453.5176277,0
+BRO.US,D,20110822,000000,8.61172,8.65069,8.40495,8.50519,2940019.8118102,0
+BRO.US,D,20110823,000000,8.53678,8.78381,8.50519,8.78381,2414183.202418,0
+BRO.US,D,20110824,000000,8.76568,8.93268,8.73498,8.86732,2487017.2547941,0
+BRO.US,D,20110825,000000,8.96746,8.97683,8.69523,8.788,2668586.5723624,0
+BRO.US,D,20110826,000000,8.74435,9.0696,8.72622,8.99905,2500495.6388425,0
+BRO.US,D,20110829,000000,9.11813,9.26631,9.03363,9.25645,2656668.6742938,0
+BRO.US,D,20110830,000000,9.21499,9.29242,9.08744,9.23672,1965284.0712356,0
+BRO.US,D,20110831,000000,9.29242,9.34642,9.15609,9.25545,2070012.2492782,0
+BRO.US,D,20110901,000000,9.31903,9.35899,9.10547,9.10927,3141942.6834898,0
+BRO.US,D,20110902,000000,9.02346,9.02775,8.79417,8.79905,1246055.5813628,0
+BRO.US,D,20110906,000000,8.50071,8.73947,8.50071,8.68207,2148687.8379172,0
+BRO.US,D,20110907,000000,8.82516,8.9313,8.76767,8.9269,1614620.2921862,0
+BRO.US,D,20110908,000000,8.86253,8.92033,8.77922,8.77922,2126648.3568308,0
+BRO.US,D,20110909,000000,8.71206,8.72622,8.46274,8.62866,2829636.7537056,0
+BRO.US,D,20110912,000000,8.41332,8.5595,8.35094,8.52782,2748455.3557472,0
+BRO.US,D,20110913,000000,8.51386,8.57624,8.38173,8.44053,2600690.8810838,0
+BRO.US,D,20110914,000000,8.50071,8.53678,8.28567,8.36459,3827348.2669545,0
+BRO.US,D,20110915,000000,8.44909,8.45826,8.30789,8.38173,2720237.1530032,0
+BRO.US,D,20110916,000000,8.418,8.46564,8.28567,8.37286,2850654.6433273,0
+BRO.US,D,20110919,000000,8.25428,8.2771,8.15344,8.20157,2396673.6465489,0
+BRO.US,D,20110920,000000,8.26354,8.37286,8.19718,8.19718,2364073.0371977,0
+BRO.US,D,20110921,000000,8.22388,8.23655,7.94109,7.95075,3766082.8849163,0
+BRO.US,D,20110922,000000,7.7954,7.84562,7.57169,7.66396,4849116.3524919,0
+BRO.US,D,20110923,000000,7.64224,7.75704,7.60666,7.73103,3121447.6319359,0
+BRO.US,D,20110926,000000,7.79928,7.99968,7.6552,7.99968,3845902.4954312,0
+BRO.US,D,20110927,000000,8.12274,8.29892,8.0776,8.13939,3250519.3912641,0
+BRO.US,D,20110928,000000,8.18044,8.18044,7.88089,7.88519,1886556.2991427,0
+BRO.US,D,20110929,000000,8.06006,8.13131,7.88089,8.01652,2508038.1549997,0
+BRO.US,D,20110930,000000,7.88179,7.97975,7.84213,7.84213,2825532.3243439,0
+BRO.US,D,20111003,000000,7.81792,7.89405,7.42669,7.48758,4557437.9399525,0
+BRO.US,D,20111004,000000,7.40238,7.81642,7.38853,7.80268,3605617.7603745,0
+BRO.US,D,20111005,000000,7.78125,7.93092,7.61344,7.89255,3016823.8208014,0
+BRO.US,D,20111006,000000,7.87043,8.00247,7.80268,7.99878,2597118.3215416,0
+BRO.US,D,20111007,000000,8.02947,8.05906,7.77188,7.77188,2195498.4032006,0
+BRO.US,D,20111010,000000,7.91946,8.05199,7.88957,8.05199,2181059.6428931,0
+BRO.US,D,20111011,000000,7.97277,8.06454,7.90272,7.99968,1611265.4982115,0
+BRO.US,D,20111012,000000,8.08239,8.13939,7.99489,8.01652,4948403.4019283,0
+BRO.US,D,20111013,000000,7.97277,8.17566,7.91478,8.13579,4441070.8446146,0
+BRO.US,D,20111014,000000,8.25009,8.26354,7.99878,8.12224,3263572.2794568,0
+BRO.US,D,20111017,000000,8.01652,8.14875,7.85459,7.89854,3919866.5202918,0
+BRO.US,D,20111018,000000,8.03923,8.73498,7.98613,8.66403,9489681.5311198,0
+BRO.US,D,20111019,000000,8.54067,8.8445,8.532,8.80892,5880760.1566967,0
+BRO.US,D,20111020,000000,8.87958,9.09132,8.8445,9.07828,6350976.2288331,0
+BRO.US,D,20111021,000000,9.19705,9.47258,9.11295,9.47258,5819616.2015418,0
+BRO.US,D,20111024,000000,9.65095,9.83331,9.55529,9.79345,7162960.80817,0
+BRO.US,D,20111025,000000,9.66191,9.76953,9.49849,9.60711,3942901.5011157,0
+BRO.US,D,20111026,000000,9.75558,9.83829,9.62604,9.82035,3284706.5783221,0
+BRO.US,D,20111027,000000,10.205,10.2668,9.8931,10.0495,4155647.4218581,0
+BRO.US,D,20111028,000000,9.92499,9.98273,9.85124,9.97381,3408950.3646283,0
+BRO.US,D,20111031,000000,9.77551,9.97381,9.76156,9.76156,2230903.8732036,0
+BRO.US,D,20111101,000000,9.53237,9.67985,9.46859,9.49849,4243017.5767539,0
+BRO.US,D,20111102,000000,9.65095,9.71174,9.56425,9.71174,2842428.7246285,0
+BRO.US,D,20111103,000000,9.76953,9.82533,9.58319,9.80342,2328845.1916438,0
+BRO.US,D,20111104,000000,9.66191,9.72569,9.54632,9.68583,2057884.6138658,0
+BRO.US,D,20111107,000000,9.65095,9.71672,9.50248,9.62604,2169863.2814288,0
+BRO.US,D,20111108,000000,9.70775,9.82533,9.51941,9.8074,2025802.8284705,0
+BRO.US,D,20111109,000000,9.57423,9.66191,9.51045,9.55031,2543022.143259,0
+BRO.US,D,20111110,000000,9.63401,9.67985,9.51543,9.60711,1529200.9956472,0
+BRO.US,D,20111111,000000,9.73366,9.82035,9.70376,9.80342,1259925.3413161,0
+BRO.US,D,20111114,000000,9.72071,9.73764,9.57821,9.60711,1238172.8692268,0
+BRO.US,D,20111115,000000,9.53237,9.66689,9.51045,9.56027,2173109.6943836,0
+BRO.US,D,20111116,000000,9.46411,9.54234,9.35011,9.36785,1925380.78891,0
+BRO.US,D,20111117,000000,9.40901,9.47856,9.20154,9.28265,2032619.7939117,0
+BRO.US,D,20111118,000000,9.34642,9.34642,9.21021,9.31414,1278359.1464375,0
+BRO.US,D,20111121,000000,9.16557,9.20154,8.99287,9.04639,2039548.1509566,0
+BRO.US,D,20111122,000000,9.05525,9.07728,8.8737,8.9269,1624660.5894391,0
+BRO.US,D,20111123,000000,8.86552,8.86552,8.68885,8.71406,2167762.8974058,0
+BRO.US,D,20111125,000000,8.67968,8.80703,8.64371,8.73299,678317.66547392,0
+BRO.US,D,20111128,000000,8.97494,8.97494,8.82048,8.9,1520652.9444728,0
+BRO.US,D,20111129,000000,8.88665,8.9,8.79905,8.843,1740973.4942671,0
+BRO.US,D,20111130,000000,9.17882,9.22396,9.02297,9.22396,2226520.4630686,0
+BRO.US,D,20111201,000000,9.20154,9.32799,9.15191,9.28654,2450258.0255712,0
+BRO.US,D,20111202,000000,9.33278,9.48952,9.33278,9.3815,2264934.5098996,0
+BRO.US,D,20111205,000000,9.47856,9.56825,9.40452,9.48952,1551287.6425477,0
+BRO.US,D,20111206,000000,9.44797,9.50945,9.39864,9.48852,1256338.7323824,0
+BRO.US,D,20111207,000000,9.26243,9.51045,9.22296,9.48952,2403561.8624754,0
+BRO.US,D,20111208,000000,9.42146,9.47856,9.3815,9.40452,1984982.3215882,0
+BRO.US,D,20111209,000000,9.43043,9.66191,9.38968,9.63401,2075919.0148585,0
+BRO.US,D,20111212,000000,9.57821,9.67587,9.48952,9.66191,3470125.42915,0
+BRO.US,D,20111213,000000,9.68982,9.74262,9.59216,9.637,3054403.9358965,0
+BRO.US,D,20111214,000000,9.55529,9.66191,9.55529,9.61109,1636233.2738889,0
+BRO.US,D,20111215,000000,9.71174,9.73366,9.60711,9.62105,2696718.4717019,0
+BRO.US,D,20111216,000000,9.72569,9.87815,9.51941,9.66689,6197909.1124221,0
+BRO.US,D,20111219,000000,9.68982,9.73764,9.45425,9.54632,2399401.2355478,0
+BRO.US,D,20111220,000000,9.66191,9.87417,9.63003,9.82533,2608676.9566,0
+BRO.US,D,20111221,000000,9.81637,9.86021,9.7516,9.83829,1560394.6587967,0
+BRO.US,D,20111222,000000,9.85124,9.91602,9.78946,9.89708,1371009.8654657,0
+BRO.US,D,20111223,000000,9.9469,10.0057,9.8931,9.95488,1151867.457498,0
+BRO.US,D,20111227,000000,9.92001,9.99671,9.90107,9.90107,1034369.3861476,0
+BRO.US,D,20111228,000000,9.92499,9.92897,9.79744,9.80342,1089689.8685429,0
+BRO.US,D,20111229,000000,9.85124,10.0157,9.79345,10.0057,1590624.9351032,0
+BRO.US,D,20111230,000000,9.98273,10.0495,9.92897,10.0057,1096070.299321,0
+BRO.US,D,20120103,000000,10.1322,10.2408,10.0356,10.0495,2625366.6301245,0
+BRO.US,D,20120104,000000,10.0615,10.0615,9.83829,9.85623,2336535.2264114,0
+BRO.US,D,20120105,000000,9.79744,9.92499,9.65892,9.8931,1575687.4213991,0
+BRO.US,D,20120106,000000,9.90206,9.97979,9.75658,9.90705,2310114.3422459,0
+BRO.US,D,20120109,000000,9.90605,9.99671,9.90605,9.98273,1225727.1154505,0
+BRO.US,D,20120110,000000,10.1113,10.195,10.0017,10.1273,2102311.800241,0
+BRO.US,D,20120111,000000,10.1123,10.2478,10.0247,10.212,2351477.7577553,0
+BRO.US,D,20120112,000000,10.2378,10.2877,10.0824,10.1392,1573126.4180418,0
+BRO.US,D,20120113,000000,9.95886,10.1392,9.95886,10.0824,1617659.978381,0
+BRO.US,D,20120117,000000,10.1163,10.183,9.97083,9.99371,1844339.8848662,0
+BRO.US,D,20120118,000000,9.97083,10.1292,9.91602,10.1243,1551093.9616512,0
+BRO.US,D,20120119,000000,10.1432,10.1692,10.0247,10.0545,2239058.5414173,0
+BRO.US,D,20120120,000000,9.98872,10.2378,9.97381,10.2349,2270230.1269516,0
+BRO.US,D,20120123,000000,10.2309,10.2778,10.1482,10.2349,1065635.3033103,0
+BRO.US,D,20120124,000000,10.1642,10.3535,10.1642,10.221,1781202.9231802,0
+BRO.US,D,20120125,000000,10.193,10.2778,9.68982,10.2688,1315257.8660471,0
+BRO.US,D,20120126,000000,10.3166,10.3306,10.212,10.2518,1380257.3756292,0
+BRO.US,D,20120127,000000,10.197,10.2478,10.1123,10.2349,1535838.3295833,0
+BRO.US,D,20120130,000000,10.0416,10.217,9.95189,10.1292,2817366.6173227,0
+BRO.US,D,20120131,000000,10.2648,10.2837,10.0605,10.1093,1295038.7846825,0
+BRO.US,D,20120201,000000,10.2578,10.4003,10.188,10.3495,2074918.497481,0
+BRO.US,D,20120202,000000,10.3774,10.5049,10.3306,10.4501,1857655.6973848,0
+BRO.US,D,20120203,000000,10.5339,10.6195,10.3166,10.3635,7124201.5477203,0
+BRO.US,D,20120206,000000,10.8408,10.9733,10.6534,10.8766,7408906.4444565,0
+BRO.US,D,20120207,000000,10.8906,10.9783,10.8537,10.8906,2717332.9430831,0
+BRO.US,D,20120208,000000,10.8955,10.9563,10.8328,10.9295,1591081.5403257,0
+BRO.US,D,20120209,000000,10.9384,11.056,10.8627,11.0371,2392767.9157235,0
+BRO.US,D,20120210,000000,10.9295,11.0101,10.8677,10.9863,2290476.303571,0
+BRO.US,D,20120213,000000,11.0689,11.0969,10.9863,11.0181,1554114.5808147,0
+BRO.US,D,20120214,000000,10.9165,10.9923,10.774,10.8208,1940001.1877783,0
+BRO.US,D,20120215,000000,10.8497,10.8497,10.6584,10.6774,1836565.5537499,0
+BRO.US,D,20120216,000000,10.6912,10.7969,10.6912,10.763,2422229.4896118,0
+BRO.US,D,20120217,000000,10.7969,10.8766,10.7222,10.765,2596345.6050114,0
+BRO.US,D,20120221,000000,10.771,10.7919,10.6325,10.6674,1198762.3191301,0
+BRO.US,D,20120222,000000,10.6136,10.7052,10.5687,10.6325,1307620.0147334,0
+BRO.US,D,20120223,000000,10.6136,10.765,10.5597,10.6404,2045608.4563149,0
+BRO.US,D,20120224,000000,10.6136,10.6724,10.5219,10.6434,2850270.2921182,0
+BRO.US,D,20120227,000000,10.5378,10.6275,10.4501,10.5468,1500984.799959,0
+BRO.US,D,20120228,000000,10.5548,10.5906,10.5089,10.5129,1315146.4744433,0
+BRO.US,D,20120229,000000,10.5209,10.5976,10.489,10.489,1400296.8254886,0
+BRO.US,D,20120301,000000,10.5259,10.6992,10.5189,10.6534,1970191.3229664,0
+BRO.US,D,20120302,000000,10.6235,10.6365,10.4501,10.5906,1744561.1067287,0
+BRO.US,D,20120305,000000,10.5089,10.6534,10.5089,10.6195,1385312.1459703,0
+BRO.US,D,20120306,000000,10.5468,10.6136,10.4959,10.4999,1851079.5786544,0
+BRO.US,D,20120307,000000,10.4999,10.5219,10.4123,10.4551,1113691.2467937,0
+BRO.US,D,20120308,000000,10.5089,10.5827,10.4341,10.5259,1378161.005718,0
+BRO.US,D,20120309,000000,10.5548,10.6814,10.5219,10.5867,858021.4245621,0
+BRO.US,D,20120312,000000,10.5597,10.6325,10.5189,10.5956,1056321.5603014,0
+BRO.US,D,20120313,000000,10.6912,10.7222,10.5827,10.7222,2161101.4787986,0
+BRO.US,D,20120314,000000,10.6952,10.7352,10.6434,10.6814,1607588.5717613,0
+BRO.US,D,20120315,000000,10.6952,10.8717,10.6404,10.8019,2383149.1002143,0
+BRO.US,D,20120316,000000,10.8019,10.8408,10.754,10.771,1515154.6147727,0
+BRO.US,D,20120319,000000,10.7352,10.759,10.6434,10.6534,1186217.2160857,0
+BRO.US,D,20120320,000000,10.5827,10.8158,10.5647,10.6235,1807430.1264491,0
+BRO.US,D,20120321,000000,10.6136,10.6863,10.5299,10.5827,1802838.986026,0
+BRO.US,D,20120322,000000,10.5129,10.5508,10.4173,10.4341,1232639.416048,0
+BRO.US,D,20120323,000000,10.4781,10.4831,10.3116,10.4781,1307597.9371183,0
+BRO.US,D,20120326,000000,10.5827,10.6275,10.5219,10.5996,1200580.711796,0
+BRO.US,D,20120327,000000,10.5996,10.6056,10.4831,10.5049,1201940.4921835,0
+BRO.US,D,20120328,000000,10.4731,10.5956,10.4691,10.5906,1274486.5320348,0
+BRO.US,D,20120329,000000,10.5129,10.5996,10.4451,10.5727,1383146.5326298,0
+BRO.US,D,20120330,000000,10.6305,10.6414,10.4969,10.5528,1225120.9845619,0
+BRO.US,D,20120402,000000,10.5129,10.6275,10.3953,10.5996,1595669.6701647,0
+BRO.US,D,20120403,000000,10.5886,10.772,10.5886,10.769,2733319.1435068,0
+BRO.US,D,20120404,000000,10.6694,11.1307,10.6694,11.0221,5097172.408081,0
+BRO.US,D,20120405,000000,10.9763,10.9763,10.8188,10.8796,1215513.2078603,0
+BRO.US,D,20120409,000000,10.75,10.754,10.6195,10.6674,1002092.916328,0
+BRO.US,D,20120410,000000,10.6325,10.6404,10.4223,10.4223,1332629.9385853,0
+BRO.US,D,20120411,000000,10.5049,10.5428,10.4341,10.5259,1007831.0892107,0
+BRO.US,D,20120412,000000,10.4831,10.6136,10.4123,10.6136,1296608.302414,0
+BRO.US,D,20120413,000000,10.5488,10.6305,10.4223,10.4273,1390862.6591244,0
+BRO.US,D,20120416,000000,10.4731,10.6774,10.4341,10.6674,3072429.3051377,0
+BRO.US,D,20120417,000000,11.0988,11.332,10.9593,11.2892,5851970.9465425,0
+BRO.US,D,20120418,000000,11.2632,11.3111,11.1726,11.2484,2354026.718777,0
+BRO.US,D,20120419,000000,11.2712,11.4995,11.2632,11.4905,4224094.0499874,0
+BRO.US,D,20120420,000000,11.6988,11.7625,11.5183,11.5652,3713618.4430989,0
+BRO.US,D,20120423,000000,11.4307,11.5742,11.351,11.5602,2508773.7409953,0
+BRO.US,D,20120424,000000,11.5981,11.7665,11.5363,11.7665,2652140.7561323,0
+BRO.US,D,20120425,000000,11.903,11.911,11.7665,11.8801,2440091.2837952,0
+BRO.US,D,20120426,000000,11.8851,12.0147,11.7884,12.0057,2010609.4151363,0
+BRO.US,D,20120427,000000,12.0635,12.0963,11.903,12.0764,3093761.2990113,0
+BRO.US,D,20120430,000000,12.0863,12.0863,11.9289,11.9697,2230725.2452265,0
+BRO.US,D,20120501,000000,11.9827,12.1222,11.9519,12.0595,2480225.3775519,0
+BRO.US,D,20120502,000000,12.0087,12.0225,11.8931,11.9917,2164262.5918768,0
+BRO.US,D,20120503,000000,12.0057,12.0505,11.9159,11.9569,1791237.1992654,0
+BRO.US,D,20120504,000000,11.9289,11.9289,11.7356,11.8094,2268793.0749109,0
+BRO.US,D,20120507,000000,11.8094,11.8283,11.7296,11.7576,1993853.5087662,0
+BRO.US,D,20120508,000000,11.7077,11.7625,11.6021,11.7077,2302644.0801019,0
+BRO.US,D,20120509,000000,11.7166,12.0186,11.6608,11.9917,3451516.0066354,0
+BRO.US,D,20120510,000000,12.0405,12.0734,11.8253,11.8891,2125463.1903085,0
+BRO.US,D,20120511,000000,11.7934,11.9439,11.7266,11.7884,1820538.2086797,0
+BRO.US,D,20120514,000000,11.7028,11.7625,11.6021,11.6848,1294114.5354301,0
+BRO.US,D,20120515,000000,11.6938,11.7356,11.6061,11.6469,1357467.2556278,0
+BRO.US,D,20120516,000000,11.6808,11.7266,11.4447,11.4496,2559917.5400157,0
+BRO.US,D,20120517,000000,11.4675,11.4865,11.2444,11.2444,1616166.7287745,0
+BRO.US,D,20120518,000000,11.2484,11.4087,11.1945,11.2314,2938423.1988238,0
+BRO.US,D,20120521,000000,11.2264,11.2812,11.1347,11.2572,1567254.7759402,0
+BRO.US,D,20120522,000000,11.2812,11.4087,11.2174,11.2812,1654999.2467655,0
+BRO.US,D,20120523,000000,11.1866,11.3769,11.1347,11.3669,1921626.5908067,0
+BRO.US,D,20120524,000000,11.3848,11.5363,11.3848,11.5133,3101985.2106542,0
+BRO.US,D,20120525,000000,11.5363,11.5791,11.4177,11.4367,1334166.339894,0
+BRO.US,D,20120529,000000,11.5363,11.5981,11.4965,11.5612,1352463.6652126,0
+BRO.US,D,20120530,000000,11.5094,11.5393,11.3948,11.3948,1349574.508212,0
+BRO.US,D,20120531,000000,11.3829,11.4427,11.3569,11.3928,2362418.2195895,0
+BRO.US,D,20120601,000000,11.2572,11.4267,11.2134,11.2942,3974429.3390764,0
+BRO.US,D,20120604,000000,11.2812,11.2812,11.0221,11.1726,3312592.613311,0
+BRO.US,D,20120605,000000,11.1407,11.2892,11.1038,11.2852,1718845.7027201,0
+BRO.US,D,20120606,000000,11.3769,11.5313,11.338,11.5313,1117451.4660647,0
+BRO.US,D,20120607,000000,11.6559,11.6768,11.4496,11.4725,1159959.906978,0
+BRO.US,D,20120608,000000,11.4825,11.5652,11.4367,11.5652,1201684.5925534,0
+BRO.US,D,20120611,000000,11.6608,11.6808,11.342,11.342,1403162.9013462,0
+BRO.US,D,20120612,000000,11.3898,11.5791,11.3898,11.5612,1766563.4572806,0
+BRO.US,D,20120613,000000,11.5393,11.7704,11.4585,11.6678,4182135.542397,0
+BRO.US,D,20120614,000000,11.7028,11.8701,11.6608,11.8512,2541287.0434139,0
+BRO.US,D,20120615,000000,11.8651,11.9289,11.7526,11.7754,1819499.5572398,0
+BRO.US,D,20120618,000000,11.7126,11.8074,11.6658,11.7396,2691432.8899296,0
+BRO.US,D,20120619,000000,11.8094,11.8612,11.7526,11.8372,1309688.2858617,0
+BRO.US,D,20120620,000000,11.8612,11.9917,11.7984,11.8332,2530183.006522,0
+BRO.US,D,20120621,000000,11.8931,11.9608,11.6988,11.7266,1422069.3681373,0
+BRO.US,D,20120622,000000,11.7984,11.899,11.7576,11.8801,1714750.30511,0
+BRO.US,D,20120625,000000,11.7625,11.7704,11.5523,11.5612,1818763.9712441,0
+BRO.US,D,20120626,000000,11.615,11.7984,11.5742,11.7665,1717609.3562718,0
+BRO.US,D,20120627,000000,11.7794,11.907,11.7446,11.8751,748129.09163059,0
+BRO.US,D,20120628,000000,11.8074,11.9917,11.7266,11.9867,1388853.5961458,0
+BRO.US,D,20120629,000000,12.1322,12.1641,12.0007,12.1422,1686082.5218392,0
+BRO.US,D,20120702,000000,12.204,12.5387,12.177,12.208,1718111.1202525,0
+BRO.US,D,20120703,000000,12.2578,12.3614,12.1372,12.2926,881100.56061637,0
+BRO.US,D,20120705,000000,12.2886,12.3494,12.2278,12.3056,973101.99705358,0
+BRO.US,D,20120706,000000,12.2139,12.2368,12.1103,12.1462,1288456.6447842,0
+BRO.US,D,20120709,000000,12.1462,12.1501,12.0225,12.1003,1900974.9888908,0
+BRO.US,D,20120710,000000,12.1282,12.195,12.0315,12.0863,1542935.2793257,0
+BRO.US,D,20120711,000000,12.0684,12.1591,12.0007,12.1053,1914532.6516482,0
+BRO.US,D,20120712,000000,12.0814,12.3216,11.9389,12.0814,1146071.0799934,0
+BRO.US,D,20120713,000000,12.1103,12.2498,12.0814,12.1511,2474016.5500553,0
+BRO.US,D,20120716,000000,12.1103,12.1103,11.8422,11.8851,3530172.528243,0
+BRO.US,D,20120717,000000,11.8452,12.2368,11.8322,11.91,6311900.8570755,0
+BRO.US,D,20120718,000000,11.9249,11.9857,11.7526,11.8791,2164249.5460132,0
+BRO.US,D,20120719,000000,11.8751,11.907,11.638,11.6678,1688784.0191111,0
+BRO.US,D,20120720,000000,11.5642,11.6051,11.4387,11.5173,2403723.4304771,0
+BRO.US,D,20120723,000000,11.3719,11.4407,11.2982,11.4177,1988004.9478077,0
+BRO.US,D,20120724,000000,11.4157,11.4387,11.0998,11.2194,1930577.0566936,0
+BRO.US,D,20120725,000000,11.2344,11.2892,11.1218,11.2543,1866118.4486826,0
+BRO.US,D,20120726,000000,11.3719,11.4087,11.2004,11.2852,2136954.5889935,0
+BRO.US,D,20120727,000000,11.3091,11.5423,11.2464,11.4895,1581911.3018151,0
+BRO.US,D,20120730,000000,11.4526,11.5423,11.334,11.4387,2790237.2424165,0
+BRO.US,D,20120731,000000,11.2892,11.351,11.0909,11.2344,2420123.0844209,0
+BRO.US,D,20120801,000000,11.2563,11.3161,11.2144,11.2144,1490362.4564885,0
+BRO.US,D,20120802,000000,11.0779,11.2692,11.0002,11.2692,1597297.392518,0
+BRO.US,D,20120803,000000,11.3609,11.4605,11.3091,11.3609,1744917.3591551,0
+BRO.US,D,20120806,000000,11.3609,11.4387,11.3121,11.3639,1146486.5405694,0
+BRO.US,D,20120807,000000,11.3968,11.4477,11.2592,11.2912,2030015.6388521,0
+BRO.US,D,20120808,000000,11.2364,11.2962,11.1646,11.1746,1677609.7352619,0
+BRO.US,D,20120809,000000,11.1746,11.2464,11.0929,11.1836,1100012.1571531,0
+BRO.US,D,20120810,000000,11.1367,11.1965,11.056,11.1786,1044950.5849717,0
+BRO.US,D,20120813,000000,11.1486,11.1965,11.0779,11.0969,1213612.5259015,0
+BRO.US,D,20120814,000000,11.1646,11.3968,11.1646,11.2642,1796526.7951494,0
+BRO.US,D,20120815,000000,11.2832,11.4655,11.2563,11.4565,1159771.2437213,0
+BRO.US,D,20120816,000000,11.4247,11.5025,11.3529,11.4565,933630.23175128,0
+BRO.US,D,20120817,000000,11.4387,11.4845,11.4157,11.4605,1012731.3162458,0
+BRO.US,D,20120820,000000,11.3878,11.4387,11.1457,11.3878,1232316.2800445,0
+BRO.US,D,20120821,000000,11.3878,11.4565,11.3609,11.3878,2220075.806501,0
+BRO.US,D,20120822,000000,11.3928,11.5383,11.3878,11.5343,2349819.9295633,0
+BRO.US,D,20120823,000000,11.4655,11.5293,11.4207,11.4705,1624897.422038,0
+BRO.US,D,20120824,000000,11.4067,11.5553,11.4067,11.5343,948069.9955866,0
+BRO.US,D,20120827,000000,11.5642,11.627,11.4945,11.5732,1072323.8171724,0
+BRO.US,D,20120828,000000,11.5473,11.636,11.4945,11.5961,729875.92154228,0
+BRO.US,D,20120829,000000,11.5821,11.609,11.4755,11.5383,1180673.7276274,0
+BRO.US,D,20120830,000000,11.4805,11.6798,11.4655,11.6668,1279417.8684367,0
+BRO.US,D,20120831,000000,11.7296,11.7704,11.636,11.7206,1096782.8041735,0
+BRO.US,D,20120904,000000,11.6968,11.7794,11.5771,11.7386,1236425.7270461,0
+BRO.US,D,20120905,000000,11.7884,11.8163,11.6708,11.6968,990548.330661,0
+BRO.US,D,20120906,000000,11.7615,11.8841,11.7615,11.8283,916074.51359607,0
+BRO.US,D,20120907,000000,11.8452,11.9249,11.7106,11.7296,671313.04030397,0
+BRO.US,D,20120910,000000,11.7018,11.7256,11.4845,11.4845,1704296.554337,0
+BRO.US,D,20120911,000000,11.627,11.7526,11.4107,11.7436,1737734.1060079,0
+BRO.US,D,20120912,000000,11.7476,11.8751,11.6878,11.8213,2198415.6589841,0
+BRO.US,D,20120913,000000,11.8024,11.9657,11.7704,11.91,1058040.6036991,0
+BRO.US,D,20120914,000000,11.9249,12.0186,11.8512,11.91,1624756.9281234,0
+BRO.US,D,20120917,000000,11.8452,11.9697,11.8372,11.8412,1128844.5190095,0
+BRO.US,D,20120918,000000,11.8322,11.8372,11.632,11.6748,1165499.3813244,0
+BRO.US,D,20120919,000000,11.7476,11.898,11.609,11.8452,1346689.3653233,0
+BRO.US,D,20120920,000000,11.7615,11.8512,11.6549,11.7884,947812.08890055,0
+BRO.US,D,20120921,000000,11.8412,11.8841,11.7665,11.7834,1975506.0070496,0
+BRO.US,D,20120924,000000,11.7256,11.7794,11.6878,11.6928,1268740.3309284,0
+BRO.US,D,20120925,000000,11.7386,11.8024,11.609,11.6648,1752077.531159,0
+BRO.US,D,20120926,000000,11.6708,11.7336,11.5921,11.6011,1136802.4957427,0
+BRO.US,D,20120927,000000,11.609,11.7067,11.5473,11.6708,992468.079651,0
+BRO.US,D,20120928,000000,11.623,11.7206,11.5213,11.6459,1454880.7183603,0
+BRO.US,D,20121001,000000,11.636,11.7296,11.5473,11.6499,1937567.6324721,0
+BRO.US,D,20121002,000000,11.6878,11.7256,11.632,11.7166,813815.01433832,0
+BRO.US,D,20121003,000000,11.7166,11.9608,11.6648,11.906,1718290.7517575,0
+BRO.US,D,20121004,000000,11.9479,12.201,11.8881,12.0405,2634352.2194901,0
+BRO.US,D,20121005,000000,12.0595,12.1641,12.0355,12.0455,1198636.8781349,0
+BRO.US,D,20121008,000000,11.9747,12.0635,11.9608,12.0635,1132370.9162655,0
+BRO.US,D,20121009,000000,12.0863,12.1601,11.8372,11.906,987379.18935918,0
+BRO.US,D,20121010,000000,11.9249,11.9827,11.898,11.9519,801243.81956695,0
+BRO.US,D,20121011,000000,12.0057,12.0087,11.91,11.91,727509.60260951,0
+BRO.US,D,20121012,000000,11.7576,11.9259,11.6608,11.7266,1996044.2103057,0
+BRO.US,D,20121015,000000,11.6748,11.8213,11.6051,11.7476,2452755.8066669,0
+BRO.US,D,20121016,000000,11.5383,11.6798,11.2962,11.4705,6868122.2860805,0
+BRO.US,D,20121017,000000,11.7386,11.7476,11.2732,11.3829,4150062.7887534,0
+BRO.US,D,20121018,000000,11.4107,11.4895,11.3639,11.3699,3404339.1536461,0
+BRO.US,D,20121019,000000,11.3529,11.4895,11.2024,11.2732,1958307.5448485,0
+BRO.US,D,20121022,000000,11.2832,11.3569,11.1566,11.3161,1649337.3420078,0
+BRO.US,D,20121023,000000,11.2792,11.3091,11.1457,11.2692,1720764.4481822,0
+BRO.US,D,20121024,000000,11.2404,11.2592,11.1407,11.2314,2028814.4158824,0
+BRO.US,D,20121025,000000,11.4067,11.5025,11.2543,11.3041,2230155.2413444,0
+BRO.US,D,20121026,000000,11.3201,11.3829,11.2642,11.3002,1712254.5310702,0
+BRO.US,D,20121031,000000,11.4805,11.5553,11.2862,11.4107,4382664.5137383,0
+BRO.US,D,20121101,000000,11.4387,11.5473,11.3699,11.4845,2590337.4831069,0
+BRO.US,D,20121102,000000,11.5473,11.5682,11.3639,11.4565,2712145.7070511,0
+BRO.US,D,20121105,000000,11.5473,11.6758,11.4247,11.6051,1853709.8254409,0
+BRO.US,D,20121106,000000,11.6509,11.8671,11.6021,11.7944,1694783.1092638,0
+BRO.US,D,20121107,000000,11.6758,11.7854,11.5692,11.6808,3472253.9119558,0
+BRO.US,D,20121108,000000,11.6808,11.8432,11.619,11.7166,2409702.4500706,0
+BRO.US,D,20121109,000000,11.6459,11.7526,11.5732,11.6888,1607790.2808814,0
+BRO.US,D,20121112,000000,11.6978,11.7126,11.5921,11.615,955996.86295302,0
+BRO.US,D,20121113,000000,11.5821,11.7226,11.5692,11.5961,1228939.4084547,0
+BRO.US,D,20121114,000000,11.637,11.6549,11.4895,11.5074,1830261.3910969,0
+BRO.US,D,20121115,000000,11.5303,11.6758,11.4297,11.6758,2371158.9481326,0
+BRO.US,D,20121116,000000,11.6668,11.7446,11.4655,11.619,1694249.2323883,0
+BRO.US,D,20121119,000000,11.7526,11.7754,11.6549,11.7226,1437422.3424174,0
+BRO.US,D,20121120,000000,11.7396,11.8671,11.6509,11.8522,2436944.2201084,0
+BRO.US,D,20121121,000000,11.8901,11.9667,11.8223,11.899,1371181.4687471,0
+BRO.US,D,20121123,000000,11.9399,12.0655,11.8612,12.0655,873758.7500514,0
+BRO.US,D,20121126,000000,12.0166,12.0883,11.912,11.9399,1161773.282004,0
+BRO.US,D,20121127,000000,11.9628,11.9667,11.7804,11.7804,1306951.6651112,0
+BRO.US,D,20121128,000000,11.7625,11.7804,11.61,11.7226,2486073.9385104,0
+BRO.US,D,20121129,000000,11.7854,11.8612,11.7077,11.8303,2194903.3111195,0
+BRO.US,D,20121130,000000,11.9767,12.0515,11.8104,12.0295,3214227.8060711,0
+BRO.US,D,20121203,000000,11.9807,12.0754,11.9169,11.9887,978086.52043743,0
+BRO.US,D,20121204,000000,11.9359,11.9807,11.8472,11.8671,933604.14002428,0
+BRO.US,D,20121205,000000,11.8901,11.9259,11.7854,11.8342,1468692.2736919,0
+BRO.US,D,20121206,000000,11.8432,11.8851,11.8074,11.8223,741364.30964339,0
+BRO.US,D,20121207,000000,11.8761,11.8761,11.7496,11.7854,1157192.1768607,0
+BRO.US,D,20121210,000000,11.7526,11.7944,11.6808,11.7266,1465498.044191,0
+BRO.US,D,20121211,000000,11.7884,11.7944,11.6648,11.7166,1480889.1525337,0
+BRO.US,D,20121212,000000,11.7396,11.7665,11.5642,11.5961,1206471.4209289,0
+BRO.US,D,20121213,000000,11.6419,11.7625,11.628,11.7296,1507492.6787881,0
+BRO.US,D,20121214,000000,11.6978,11.7665,11.5343,11.5503,967485.25105412,0
+BRO.US,D,20121217,000000,11.7077,11.7665,11.5732,11.7077,1214055.0817325,0
+BRO.US,D,20121218,000000,11.7446,11.7884,11.633,11.7714,1361045.8363378,0
+BRO.US,D,20121219,000000,11.7854,11.8074,11.6419,11.6419,1766463.1044844,0
+BRO.US,D,20121220,000000,11.6808,11.7028,11.5433,11.61,1793375.7173509,0
+BRO.US,D,20121221,000000,11.4526,11.5961,11.4387,11.4945,2757671.756544,0
+BRO.US,D,20121224,000000,11.5074,11.5692,11.4845,11.5433,445125.86604779,0
+BRO.US,D,20121226,000000,11.5383,11.5473,11.4207,11.4347,691093.57994939,0
+BRO.US,D,20121227,000000,11.5025,11.5025,11.3071,11.3689,1257514.867153,0
+BRO.US,D,20121228,000000,11.3161,11.3829,11.3161,11.347,1073281.1828476,0
+BRO.US,D,20121231,000000,11.324,11.4157,11.1516,11.4107,1442165.0155626,0
+BRO.US,D,20130102,000000,11.5642,11.7356,11.344,11.7296,3087039.6687264,0
+BRO.US,D,20130103,000000,11.7576,11.8432,11.6978,11.7944,1357018.6786291,0
+BRO.US,D,20130104,000000,11.8183,11.9767,11.7854,11.9667,1896657.8116012,0
+BRO.US,D,20130107,000000,11.9219,12.0196,11.8342,11.9299,1223135.0027264,0
+BRO.US,D,20130108,000000,11.9539,12.0196,11.8612,11.903,1147077.6185386,0
+BRO.US,D,20130109,000000,11.908,11.9219,11.7526,11.8104,1115166.4328968,0
+BRO.US,D,20130110,000000,11.8342,11.9359,11.8223,11.9219,770190.65033209,0
+BRO.US,D,20130111,000000,11.9359,11.9499,11.7754,11.7804,968161.62890004,0
+BRO.US,D,20130114,000000,11.7496,11.8382,11.7166,11.8263,928440.98866333,0
+BRO.US,D,20130115,000000,11.7984,11.9299,11.7496,11.912,726838.24240339,0
+BRO.US,D,20130116,000000,11.912,11.9667,11.8612,11.912,774256.94563133,0
+BRO.US,D,20130117,000000,11.9539,12.1123,11.9399,12.0655,1234901.3680728,0
+BRO.US,D,20130118,000000,12.0883,12.1262,11.9299,12.0027,1171351.9563948,0
+BRO.US,D,20130122,000000,11.9807,12.2618,11.8901,12.2568,1359134.1155715,0
+BRO.US,D,20130123,000000,12.2698,12.3773,12.2388,12.3255,1667920.6727954,0
+BRO.US,D,20130124,000000,12.3604,12.3604,12.2218,12.2698,1276023.9368715,0
+BRO.US,D,20130125,000000,12.2568,12.3813,12.0983,12.1621,1980864.8463629,0
+BRO.US,D,20130128,000000,12.199,12.3574,12.185,12.203,1683548.6137369,0
+BRO.US,D,20130129,000000,12.2258,12.3574,12.2258,12.2747,1988715.4456043,0
+BRO.US,D,20130130,000000,12.3046,12.3634,12.2398,12.3006,1510905.6773845,0
+BRO.US,D,20130131,000000,12.3046,12.3773,12.2258,12.2966,2438839.8844274,0
+BRO.US,D,20130201,000000,12.3733,12.4461,12.2707,12.3614,2833480.2657975,0
+BRO.US,D,20130204,000000,12.9224,13.341,12.9224,13.0271,7869520.7610592,0
+BRO.US,D,20130205,000000,13.041,13.2334,12.9991,13.2134,2085707.4265931,0
+BRO.US,D,20130206,000000,13.1914,13.2612,13.0888,13.2334,1787598.4068776,0
+BRO.US,D,20130207,000000,13.2334,13.2612,13.1257,13.1715,849535.59212124,0
+BRO.US,D,20130208,000000,13.2134,13.2194,13.0499,13.0729,1365912.9469502,0
+BRO.US,D,20130211,000000,13.0499,13.1117,12.9802,13.0978,1238117.6751889,0
+BRO.US,D,20130212,000000,13.0829,13.1855,13.0729,13.1357,1403158.8872343,0
+BRO.US,D,20130213,000000,13.1765,13.2522,13.1307,13.2522,1348460.592175,0
+BRO.US,D,20130214,000000,13.1914,13.304,13.1307,13.1406,1119886.0248989,0
+BRO.US,D,20130215,000000,13.1217,13.2612,13.1077,13.2084,1100421.5965612,0
+BRO.US,D,20130219,000000,13.2432,13.3848,13.1914,13.3539,2219563.0037129,0
+BRO.US,D,20130220,000000,13.324,13.3459,13.2044,13.2134,1580288.5971017,0
+BRO.US,D,20130221,000000,13.2134,13.309,13.0978,13.1815,1187633.1940391,0
+BRO.US,D,20130222,000000,13.2004,13.3459,13.1596,13.3459,1139527.0741576,0
+BRO.US,D,20130225,000000,13.4475,13.4475,13.1077,13.1117,2458659.5616633,0
+BRO.US,D,20130226,000000,13.2294,13.332,13.1676,13.2951,2102629.9186048,0
+BRO.US,D,20130227,000000,13.304,13.3928,13.2294,13.3459,1778021.7395428,0
+BRO.US,D,20130228,000000,13.3579,13.6977,13.324,13.4924,2947179.9838142,0
+BRO.US,D,20130301,000000,13.4376,13.4845,13.318,13.4067,2165803.0072973,0
+BRO.US,D,20130304,000000,13.4027,13.4963,13.3579,13.4885,1240007.31834,0
+BRO.US,D,20130305,000000,13.5053,13.7016,13.4885,13.6977,1650567.6672884,0
+BRO.US,D,20130306,000000,13.7296,13.7614,13.5303,13.5801,893140.8890962,0
+BRO.US,D,20130307,000000,13.5482,13.5941,13.5053,13.5671,816480.38460356,0
+BRO.US,D,20130308,000000,13.602,13.8392,13.5123,13.7974,2247508.2468514,0
+BRO.US,D,20130311,000000,13.7614,13.885,13.7336,13.8063,1079227.0860183,0
+BRO.US,D,20130312,000000,13.8063,13.8063,13.7016,13.7475,990962.78770903,0
+BRO.US,D,20130313,000000,13.7844,13.7934,13.7146,13.7704,725796.58037954,0
+BRO.US,D,20130314,000000,13.7934,13.8442,13.7336,13.7974,842608.2386043,0
+BRO.US,D,20130315,000000,13.7744,13.8302,13.6977,13.7574,1620010.2408663,0
+BRO.US,D,20130318,000000,13.6339,14.1043,13.6339,13.9827,2466594.4572534,0
+BRO.US,D,20130319,000000,13.9587,14.0584,13.7794,13.8442,1071484.8677968,0
+BRO.US,D,20130320,000000,13.893,13.9538,13.8014,13.89,1751221.521808,0
+BRO.US,D,20130321,000000,13.88,14.0155,13.8014,13.9777,2028242.4049445,0
+BRO.US,D,20130322,000000,14.0245,14.1909,14.0036,14.1909,1750453.8229176,0
+BRO.US,D,20130325,000000,14.2428,14.2428,14.1092,14.2049,1667541.339226,0
+BRO.US,D,20130326,000000,14.2696,14.3614,14.2188,14.3554,1771885.1660595,0
+BRO.US,D,20130327,000000,14.3683,14.3743,14.2547,14.3514,1071721.7003956,0
+BRO.US,D,20130328,000000,14.3822,14.4271,14.2238,14.4082,1291101.9444902,0
+BRO.US,D,20130401,000000,14.3424,14.3842,14.2278,14.3036,1448984.9915877,0
+BRO.US,D,20130402,000000,14.3773,14.4032,14.1311,14.162,1478267.9374987,0
+BRO.US,D,20130403,000000,14.2049,14.2098,13.8482,13.872,3001193.8728039,0
+BRO.US,D,20130404,000000,14.1441,14.1441,13.7884,13.88,4021788.8341546,0
+BRO.US,D,20130405,000000,13.7524,13.8063,13.616,13.7934,2780545.1693662,0
+BRO.US,D,20130408,000000,13.8014,13.8302,13.7016,13.7844,2609692.5268968,0
+BRO.US,D,20130409,000000,13.8482,13.897,13.7426,13.8152,1501605.9837671,0
+BRO.US,D,20130410,000000,13.7974,14.164,13.7934,14.164,2988572.5016345,0
+BRO.US,D,20130411,000000,14.1949,14.4709,14.1222,14.3165,2771063.8371877,0
+BRO.US,D,20130412,000000,13.9897,14.2188,13.9867,14.0863,2329825.638462,0
+BRO.US,D,20130415,000000,14.0385,14.0385,13.7744,13.7934,3246907.6941313,0
+BRO.US,D,20130416,000000,14.3614,14.5019,13.4924,13.9149,6558890.1624418,0
+BRO.US,D,20130417,000000,13.897,13.897,13.6339,13.7016,3693524.8027296,0
+BRO.US,D,20130418,000000,13.7206,13.7974,13.612,13.6339,1433892.9345775,0
+BRO.US,D,20130419,000000,13.6877,13.7426,13.5253,13.7146,1428761.8961113,0
+BRO.US,D,20130422,000000,13.7076,13.7884,13.616,13.7076,1410934.2218785,0
+BRO.US,D,20130423,000000,13.7974,13.876,13.5761,13.616,2363009.2975587,0
+BRO.US,D,20130424,000000,13.6518,13.7744,13.598,13.6389,2297073.4963887,0
+BRO.US,D,20130425,000000,13.6977,13.885,13.6688,13.7884,1357831.5362777,0
+BRO.US,D,20130426,000000,13.8063,13.8063,13.6648,13.6917,775057.76094446,0
+BRO.US,D,20130429,000000,13.7246,13.8621,13.6977,13.8492,3841937.5564561,0
+BRO.US,D,20130430,000000,13.8312,14.0265,13.8262,13.9787,2775996.1771175,0
+BRO.US,D,20130501,000000,13.9597,14.0584,13.886,13.898,1197799.9358151,0
+BRO.US,D,20130502,000000,13.9428,14.17,13.881,14.0733,2485411.610056,0
+BRO.US,D,20130503,000000,14.1481,14.2557,14.1481,14.183,1080538.6970637,0
+BRO.US,D,20130506,000000,14.183,14.3096,14.174,14.2557,866465.10882859,0
+BRO.US,D,20130507,000000,14.2756,14.2996,14.1929,14.2348,1044532.1138119,0
+BRO.US,D,20130508,000000,14.2069,14.3624,14.174,14.3624,1400853.7835072,0
+BRO.US,D,20130509,000000,14.3862,14.456,14.3414,14.3703,1434128.7636483,0
+BRO.US,D,20130510,000000,14.3663,14.4191,14.3444,14.3703,1125732.5788014,0
+BRO.US,D,20130513,000000,14.3842,14.5457,14.3444,14.5039,1059377.3029435,0
+BRO.US,D,20130514,000000,14.4889,14.6603,14.4291,14.6553,683315.23472126,0
+BRO.US,D,20130515,000000,14.6553,14.8326,14.6135,14.7938,1196274.573314,0
+BRO.US,D,20130516,000000,14.7679,14.8118,14.5825,14.6234,917100.11917254,0
+BRO.US,D,20130517,000000,14.6822,14.7141,14.5317,14.5765,1348574.9943626,0
+BRO.US,D,20130520,000000,14.5627,14.5825,14.4421,14.456,1394646.9630664,0
+BRO.US,D,20130521,000000,14.4839,14.6683,14.3184,14.5965,3257398.5754388,0
+BRO.US,D,20130522,000000,14.746,14.8745,14.5726,14.746,4555243.2243012,0
+BRO.US,D,20130523,000000,14.6902,14.8606,14.6413,14.8326,2176282.8497974,0
+BRO.US,D,20130524,000000,14.7768,14.7768,14.6095,14.6782,974592.23607613,0
+BRO.US,D,20130528,000000,14.8078,14.8785,14.6952,14.7091,1274020.8950608,0
+BRO.US,D,20130529,000000,14.6095,14.6952,14.5227,14.5537,1593803.1081567,0
+BRO.US,D,20130530,000000,14.5915,14.746,14.5417,14.7191,1058615.6252209,0
+BRO.US,D,20130531,000000,14.6892,14.8078,14.5527,14.5527,1256115.949175,0
+BRO.US,D,20130603,000000,14.5537,14.5537,14.2996,14.4012,1473041.5638762,0
+BRO.US,D,20130604,000000,14.3842,14.4969,14.2208,14.3096,1021702.8562199,0
+BRO.US,D,20130605,000000,14.2528,14.3046,14.1441,14.165,1062731.0933903,0
+BRO.US,D,20130606,000000,14.1481,14.3274,14.1142,14.3274,813068.3895351,0
+BRO.US,D,20130607,000000,14.4092,14.5676,14.3324,14.5587,727498.56380193,0
+BRO.US,D,20130610,000000,14.6135,14.6135,14.456,14.4889,687715.70483162,0
+BRO.US,D,20130611,000000,14.4151,14.5865,14.3414,14.4999,1034694.5292071,0
+BRO.US,D,20130612,000000,14.5487,14.6015,14.4151,14.5089,1065694.51146,0
+BRO.US,D,20130613,000000,14.5039,14.729,14.4291,14.7002,1514448.1310879,0
+BRO.US,D,20130614,000000,14.7051,14.7649,14.5537,14.6095,1568972.81581,0
+BRO.US,D,20130617,000000,14.6862,14.8366,14.6683,14.7808,1086408.3321094,0
+BRO.US,D,20130618,000000,14.8785,14.9921,14.8426,14.9473,986774.06199851,0
+BRO.US,D,20130619,000000,14.6683,14.7051,14.2996,14.5676,4038074.0859107,0
+BRO.US,D,20130620,000000,14.4649,14.5177,14.2398,14.2656,1973290.217311,0
+BRO.US,D,20130621,000000,14.3096,14.3663,14.1541,14.2168,2323159.202215,0
+BRO.US,D,20130624,000000,14.0405,14.0873,13.8681,13.9428,2615140.6801987,0
+BRO.US,D,20130625,000000,14.0733,14.0783,13.8541,14.0584,1875806.5076211,0
+BRO.US,D,20130626,000000,14.174,14.1929,14.0545,14.1321,1946349.5056615,0
+BRO.US,D,20130627,000000,14.2656,14.6095,14.1969,14.5267,1391401.5536396,0
+BRO.US,D,20130628,000000,14.5317,14.6135,14.3624,14.5417,2975561.7616161,0
+BRO.US,D,20130701,000000,14.6274,14.7898,14.5765,14.724,1343428.902977,0
+BRO.US,D,20130702,000000,14.738,14.8426,14.5537,14.6274,1424501.9199155,0
+BRO.US,D,20130703,000000,14.5676,14.6373,14.4929,14.4999,961093.78146852,0
+BRO.US,D,20130705,000000,14.6095,14.7938,14.5765,14.7898,895794.2170259,0
+BRO.US,D,20130708,000000,14.7938,14.9204,14.6603,14.6683,1910820.6017193,0
+BRO.US,D,20130709,000000,14.7649,14.8606,14.742,14.7938,1138701.1706455,0
+BRO.US,D,20130710,000000,14.7679,14.8466,14.6015,14.8168,1893455.5538767,0
+BRO.US,D,20130711,000000,15.0151,15.1416,15.0101,15.1296,2225582.1644248,0
+BRO.US,D,20130712,000000,15.0739,15.2372,15.0519,15.2283,1910429.2258143,0
+BRO.US,D,20130715,000000,15.291,15.3788,15.1067,15.2412,2845821.6526657,0
+BRO.US,D,20130716,000000,15.5173,15.8451,14.9523,15.1475,3213960.8676334,0
+BRO.US,D,20130717,000000,15.2094,15.3,15.1157,15.1775,1747619.8599548,0
+BRO.US,D,20130718,000000,15.2004,15.3658,15.1555,15.1735,1622265.1681955,0
+BRO.US,D,20130719,000000,15.1615,15.4066,15.1296,15.3887,2085072.1933936,0
+BRO.US,D,20130722,000000,15.3658,15.4395,15.305,15.3528,1813432.2271857,0
+BRO.US,D,20130723,000000,15.3688,15.3887,15.1475,15.1515,1436388.7086172,0
+BRO.US,D,20130724,000000,15.1775,15.1834,14.9921,15.0191,2218166.0927906,0
+BRO.US,D,20130725,000000,14.9961,15.0788,14.9204,15.0191,2003563.6453199,0
+BRO.US,D,20130726,000000,14.9702,15.022,14.8466,14.8845,1579042.2153738,0
+BRO.US,D,20130729,000000,14.8785,14.9383,14.6902,14.7768,2184029.0821307,0
+BRO.US,D,20130730,000000,14.8606,14.9881,14.8078,14.8845,1231489.3730044,0
+BRO.US,D,20130731,000000,14.9572,15.0609,14.8785,14.8785,1657123.7154596,0
+BRO.US,D,20130801,000000,15.0419,15.3568,15.0419,15.2054,2434081.1548349,0
+BRO.US,D,20130802,000000,15.1655,15.2732,15.1336,15.2094,746235.4343676,0
+BRO.US,D,20130805,000000,15.1695,15.2233,15.0867,15.1555,1052590.4433412,0
+BRO.US,D,20130806,000000,15.1515,15.1924,15.0191,15.0459,808663.9053129,0
+BRO.US,D,20130807,000000,15.022,15.1017,14.9283,15.0559,1609138.0189335,0
+BRO.US,D,20130808,000000,15.1296,15.4216,15.0091,15.0778,1258251.4566767,0
+BRO.US,D,20130809,000000,15.0259,15.1695,14.9283,15.0559,1241631.0265814,0
+BRO.US,D,20130812,000000,14.9194,15.1197,14.8596,14.8596,1065081.3558756,0
+BRO.US,D,20130813,000000,14.8785,14.9781,14.7978,14.9413,757266.21371835,0
+BRO.US,D,20130814,000000,14.9413,14.9831,14.8247,14.9602,573171.01627147,0
+BRO.US,D,20130815,000000,14.7669,14.8546,14.6125,14.6393,805517.84515419,0
+BRO.US,D,20130816,000000,14.6125,14.723,14.5805,14.6214,671594.02813313,0
+BRO.US,D,20130819,000000,14.5905,14.727,14.5905,14.6125,890866.89473586,0
+BRO.US,D,20130820,000000,14.5995,14.76,14.5337,14.6453,1174567.2599828,0
+BRO.US,D,20130821,000000,14.5207,14.7131,14.4719,14.5617,839917.78014002,0
+BRO.US,D,20130822,000000,14.5905,14.741,14.5477,14.6772,326600.18206512,0
+BRO.US,D,20130823,000000,14.723,14.723,14.5706,14.6453,453619.72671234,0
+BRO.US,D,20130826,000000,14.6453,14.7091,14.5945,14.5995,562141.24044869,0
+BRO.US,D,20130827,000000,14.454,14.4679,14.2228,14.2368,787342.95024685,0
+BRO.US,D,20130828,000000,14.1371,14.3683,14.1371,14.3424,894087.21596371,0
+BRO.US,D,20130829,000000,14.3294,14.4271,14.189,14.2468,2837136.1181605,0
+BRO.US,D,20130830,000000,14.2178,14.2368,14.0465,14.0843,1153634.6702378,0
+BRO.US,D,20130903,000000,14.2876,14.3504,13.8172,13.9428,2876244.6063408,0
+BRO.US,D,20130904,000000,13.9089,14.176,13.873,13.9468,2269792.5887603,0
+BRO.US,D,20130905,000000,13.9259,14.1073,13.8681,14.0783,2075217.5488135,0
+BRO.US,D,20130906,000000,14.0873,14.3554,14.0055,14.2268,2379141.0095368,0
+BRO.US,D,20130909,000000,14.3294,14.5019,14.3155,14.4819,1461448.8088672,0
+BRO.US,D,20130910,000000,14.6802,14.7131,14.5477,14.7131,1035951.9497426,0
+BRO.US,D,20130911,000000,14.6214,14.76,14.4979,14.5397,1093895.6542289,0
+BRO.US,D,20130912,000000,14.5069,14.732,14.5019,14.6852,1162331.2435506,0
+BRO.US,D,20130913,000000,14.7031,14.7708,14.5337,14.5657,640224.74759045,0
+BRO.US,D,20130916,000000,14.746,14.7878,14.6314,14.6593,537526.70661361,0
+BRO.US,D,20130917,000000,14.6354,14.8456,14.6354,14.8406,741407.46134573,0
+BRO.US,D,20130918,000000,14.8118,15.0091,14.7878,14.9602,1142924.0163068,0
+BRO.US,D,20130919,000000,15.022,15.0419,14.7978,14.8018,1021293.4168118,0
+BRO.US,D,20130920,000000,14.8596,14.9194,14.764,14.8118,2011255.6871434,0
+BRO.US,D,20130923,000000,14.8018,14.8018,14.5257,14.5307,1605209.206965,0
+BRO.US,D,20130924,000000,14.5905,14.6045,14.463,14.5477,1603475.1106479,0
+BRO.US,D,20130925,000000,14.5805,14.6393,14.5019,14.5657,1397635.4693352,0
+BRO.US,D,20130926,000000,14.6075,14.6354,14.4819,14.5477,1277925.6223582,0
+BRO.US,D,20130927,000000,14.5257,14.6354,14.4769,14.5567,1024586.9955807,0
+BRO.US,D,20130930,000000,14.4271,14.5995,14.3892,14.5157,1221896.6492222,0
+BRO.US,D,20131001,000000,14.5337,14.8825,14.4869,14.8247,3197665.5805976,0
+BRO.US,D,20131002,000000,14.7878,14.8745,14.6493,14.8646,1928386.355154,0
+BRO.US,D,20131003,000000,14.8406,15.0509,14.764,14.8785,2362376.0714152,0
+BRO.US,D,20131004,000000,14.8546,14.9253,14.7978,14.8745,1674381.3858103,0
+BRO.US,D,20131007,000000,14.7978,14.8018,14.6772,14.6802,798615.57983627,0
+BRO.US,D,20131008,000000,14.6623,14.764,14.6214,14.6673,974145.66613335,0
+BRO.US,D,20131009,000000,14.6673,14.6673,14.459,14.5257,1575306.0807738,0
+BRO.US,D,20131010,000000,14.6932,14.8326,14.6593,14.8326,1191194.7147738,0
+BRO.US,D,20131011,000000,14.8118,14.9283,14.8018,14.9194,1568376.7202009,0
+BRO.US,D,20131014,000000,14.8785,15.1336,14.7928,15.1017,2022350.6922836,0
+BRO.US,D,20131015,000000,14.8686,15.1336,14.5805,14.6214,4459032.9915941,0
+BRO.US,D,20131016,000000,14.5118,14.8366,14.4679,14.741,3378045.7175317,0
+BRO.US,D,20131017,000000,14.723,14.9164,14.7131,14.8745,2345150.5139593,0
+BRO.US,D,20131018,000000,14.9562,15.0599,14.9194,15.0319,2118113.3515198,0
+BRO.US,D,20131021,000000,15.0459,15.1057,14.9742,15.022,1123965.3660616,0
+BRO.US,D,20131022,000000,15.0778,15.2372,15.0659,15.0867,1346190.6119265,0
+BRO.US,D,20131023,000000,15.0659,15.0818,14.9323,14.9742,1404694.2850151,0
+BRO.US,D,20131024,000000,15.0191,15.0818,14.8924,14.9164,1697289.9221112,0
+BRO.US,D,20131025,000000,14.9383,14.9742,14.76,14.7798,1594020.8737243,0
+BRO.US,D,20131028,000000,14.8208,14.8835,14.7171,14.8286,1284480.6670015,0
+BRO.US,D,20131029,000000,14.8984,14.9413,14.8018,14.8326,1402123.2463783,0
+BRO.US,D,20131030,000000,14.8247,14.9473,14.7131,14.7798,1212556.8144863,0
+BRO.US,D,20131031,000000,14.7928,14.7928,14.4809,14.4859,2636877.0958407,0
+BRO.US,D,20131101,000000,14.6533,14.6533,14.449,14.458,1506755.0857365,0
+BRO.US,D,20131104,000000,14.5647,14.5647,14.2348,14.2906,3287488.3578308,0
+BRO.US,D,20131105,000000,14.2766,14.2766,14.0633,14.0683,1977074.5212531,0
+BRO.US,D,20131106,000000,14.1581,14.2069,14.0395,14.0903,2546805.4436732,0
+BRO.US,D,20131107,000000,14.165,14.179,14.0345,14.0763,2208253.2435888,0
+BRO.US,D,20131108,000000,14.0633,14.2567,14.0633,14.2298,1053253.7753236,0
+BRO.US,D,20131111,000000,14.2856,14.4351,14.2208,14.3494,1350103.3674476,0
+BRO.US,D,20131112,000000,14.2906,14.3723,14.1441,14.3494,1474775.6601934,0
+BRO.US,D,20131113,000000,14.2716,14.4351,14.2528,14.4311,1163602.7134775,0
+BRO.US,D,20131114,000000,14.4669,14.6932,14.4112,14.5647,1440892.5421076,0
+BRO.US,D,20131115,000000,14.5895,14.5985,14.4759,14.5337,814887.78572896,0
+BRO.US,D,20131118,000000,14.5377,14.6075,14.3763,14.3972,1252151.0101999,0
+BRO.US,D,20131119,000000,14.3803,14.4211,14.187,14.1969,1097213.3176689,0
+BRO.US,D,20131120,000000,14.2488,14.2816,14.1003,14.1581,2104922.9799963,0
+BRO.US,D,20131121,000000,14.2069,14.2448,14.1351,14.2248,1391044.2976854,0
+BRO.US,D,20131122,000000,14.2069,14.3673,14.165,14.3594,1275043.4900534,0
+BRO.US,D,20131125,000000,14.4161,14.5148,14.3624,14.4161,1462519.5732019,0
+BRO.US,D,20131126,000000,14.3972,14.4441,14.2567,14.3056,1064733.131673,0
+BRO.US,D,20131127,000000,14.3544,14.3544,14.2069,14.3145,1440558.3672965,0
+BRO.US,D,20131129,000000,14.3842,14.4211,14.3234,14.3454,631106.69253398,0
+BRO.US,D,20131202,000000,14.3763,14.5706,14.2488,14.3544,1312393.7972455,0
+BRO.US,D,20131203,000000,14.2956,14.3334,14.1132,14.1192,919772.51413351,0
+BRO.US,D,20131204,000000,14.0683,14.1003,13.7594,13.9538,2319798.3870726,0
+BRO.US,D,20131205,000000,13.9109,14.0813,13.892,13.9777,1959805.8120948,0
+BRO.US,D,20131206,000000,14.1192,14.165,13.9319,14.0535,2685580.3148592,0
+BRO.US,D,20131209,000000,14.0445,14.1969,14.0445,14.1541,1752209.9968499,0
+BRO.US,D,20131210,000000,14.1092,14.187,14.0863,14.1092,763562.34814763,0
+BRO.US,D,20131211,000000,14.1222,14.1321,13.7126,13.7266,1662131.3199865,0
+BRO.US,D,20131212,000000,12.5936,13.7504,12.5936,13.6837,4419361.5242276,0
+BRO.US,D,20131213,000000,13.6259,13.7126,13.5223,13.5541,2114590.9683756,0
+BRO.US,D,20131216,000000,13.5861,13.6748,13.5303,13.5492,1720737.3529272,0
+BRO.US,D,20131217,000000,13.5721,13.5721,13.4416,13.4715,984900.47529474,0
+BRO.US,D,20131218,000000,13.4924,13.5761,13.3738,13.5581,2488579.7478299,0
+BRO.US,D,20131219,000000,13.5901,13.7366,13.4795,13.7226,1979792.0749723,0
+BRO.US,D,20131220,000000,13.7644,13.897,13.7544,13.8043,3777161.8336092,0
+BRO.US,D,20131223,000000,13.901,13.9677,13.8092,13.9448,1469342.5598108,0
+BRO.US,D,20131224,000000,13.9229,14.0953,13.9189,14.0445,1159793.3213364,0
+BRO.US,D,20131226,000000,14.1411,14.165,13.9538,13.9577,909989.12003868,0
+BRO.US,D,20131227,000000,13.9817,14.0535,13.9627,14.0155,563699.7193726,0
+BRO.US,D,20131230,000000,13.9937,14.1192,13.9817,14.0953,899037.61939687,0
+BRO.US,D,20131231,000000,14.1321,14.2567,14.0953,14.2398,1325411.5619596,0
+BRO.US,D,20140102,000000,14.1481,14.2716,14.0584,14.1271,1598057.0631847,0
+BRO.US,D,20140103,000000,14.1192,14.2398,14.0813,14.1092,1741993.0786758,0
+BRO.US,D,20140106,000000,14.183,14.1969,13.9538,14.0075,1695226.6686227,0
+BRO.US,D,20140107,000000,14.2069,14.3922,14.163,14.3234,3318378.9555359,0
+BRO.US,D,20140108,000000,14.2956,14.3972,14.187,14.3096,2866605.7202725,0
+BRO.US,D,20140109,000000,14.3972,14.4072,14.2666,14.3763,1828969.8506107,0
+BRO.US,D,20140110,000000,14.4112,14.5337,14.2208,14.3763,3187434.6130321,0
+BRO.US,D,20140113,000000,14.3803,14.449,14.1271,14.1541,2787221.6408928,0
+BRO.US,D,20140114,000000,14.2248,14.3842,14.2248,14.3194,2989568.001372,0
+BRO.US,D,20140115,000000,14.3723,14.4909,14.2856,14.3194,2465723.394983,0
+BRO.US,D,20140116,000000,14.4759,14.6393,14.3922,14.6075,6053930.9487567,0
+BRO.US,D,20140117,000000,14.6304,14.8247,14.5845,14.7031,12357853.758539,0
+BRO.US,D,20140121,000000,14.8366,14.9114,14.6115,14.7708,4582779.0280316,0
+BRO.US,D,20140122,000000,14.8148,14.9164,14.7171,14.8696,4143758.6261004,0
+BRO.US,D,20140123,000000,14.8506,14.8606,14.5795,14.6354,3307922.194179,0
+BRO.US,D,20140124,000000,14.5845,14.5845,14.2398,14.2448,1971539.0610185,0
+BRO.US,D,20140127,000000,14.2816,14.3723,14.1351,14.3594,3239577.9259018,0
+BRO.US,D,20140128,000000,14.4351,14.5895,14.4112,14.4949,2376432.4875692,0
+BRO.US,D,20140129,000000,14.3414,14.4669,14.3056,14.3334,2342032.5525834,0
+BRO.US,D,20140130,000000,14.4859,14.4979,14.3803,14.458,1998298.1341068,0
+BRO.US,D,20140131,000000,14.2298,14.4311,14.165,14.2856,2161185.7751474,0
+BRO.US,D,20140203,000000,14.3544,14.3544,13.8362,13.9617,4513910.9181586,0
+BRO.US,D,20140204,000000,12.744,13.2234,12.744,12.8706,15307347.877832,0
+BRO.US,D,20140205,000000,12.8895,13.1137,12.6394,13.1097,7338873.2386204,0
+BRO.US,D,20140206,000000,13.0908,13.1616,12.8118,12.8756,4994864.7394811,0
+BRO.US,D,20140207,000000,13.1436,13.2802,12.9763,13.2802,5292818.2123626,0
+BRO.US,D,20140210,000000,13.341,13.3858,13.1934,13.318,2060663.3827906,0
+BRO.US,D,20140211,000000,13.337,13.5273,13.314,13.4735,1817499.5260129,0
+BRO.US,D,20140212,000000,13.4087,13.5033,13.3589,13.4167,1714964.0565658,0
+BRO.US,D,20140213,000000,13.2802,13.4944,13.2274,13.4396,1440023.4868931,0
+BRO.US,D,20140214,000000,13.3808,13.4815,13.3808,13.4735,1329945.5012888,0
+BRO.US,D,20140218,000000,13.4904,13.5881,13.4635,13.5601,1428699.6773777,0
+BRO.US,D,20140219,000000,13.4436,13.6459,13.4436,13.5522,1936503.8928332,0
+BRO.US,D,20140220,000000,13.5243,13.7386,13.5243,13.6788,1725972.7583014,0
+BRO.US,D,20140221,000000,13.614,13.7206,13.6,13.6329,1298866.240327,0
+BRO.US,D,20140224,000000,13.6598,13.7346,13.5143,13.5193,1333036.3674096,0
+BRO.US,D,20140225,000000,13.4904,13.5143,13.4087,13.4775,1403020.4003757,0
+BRO.US,D,20140226,000000,13.4595,13.4983,13.328,13.3987,1370972.7349311,0
+BRO.US,D,20140227,000000,13.4167,13.6239,13.3858,13.5651,3395034.4423888,0
+BRO.US,D,20140228,000000,13.5781,13.7436,13.5691,13.6977,1685135.1914437,0
+BRO.US,D,20140303,000000,13.6508,13.6917,13.5423,13.6199,1038338.3392346,0
+BRO.US,D,20140304,000000,13.7116,13.8312,13.7116,13.7804,1758198.0481951,0
+BRO.US,D,20140305,000000,13.7524,13.895,13.7146,13.874,1489089.9830335,0
+BRO.US,D,20140306,000000,13.9309,14.0335,13.8402,14.0285,805193.70562268,0
+BRO.US,D,20140307,000000,14.1132,14.1222,14.0065,14.0574,1191860.0538122,0
+BRO.US,D,20140310,000000,14.0385,14.1222,14.0105,14.0803,1029930.7819747,0
+BRO.US,D,20140311,000000,14.1182,14.179,14.0335,14.0953,1298346.4128429,0
+BRO.US,D,20140312,000000,13.9937,14.165,13.9767,14.1321,1891508.7096317,0
+BRO.US,D,20140313,000000,14.1321,14.1351,14.0065,14.0803,2675724.6667512,0
+BRO.US,D,20140314,000000,14.0065,14.173,14.0065,14.1441,1440937.7008659,0
+BRO.US,D,20140317,000000,14.1581,14.2766,14.0863,14.1043,1431311.860661,0
+BRO.US,D,20140318,000000,14.1092,14.2348,14.0574,14.2108,1721038.4113157,0
+BRO.US,D,20140319,000000,14.1351,14.2248,14.0624,14.0863,859352.1026388,0
+BRO.US,D,20140320,000000,14.0485,14.2069,13.9847,14.1969,1749051.8943556,0
+BRO.US,D,20140321,000000,14.3194,14.3494,14.0763,14.1043,2946643.0963548,0
+BRO.US,D,20140324,000000,14.1969,14.2398,14.0026,14.0026,1165566.6176978,0
+BRO.US,D,20140325,000000,14.0574,14.0803,13.9099,13.9887,1202790.4803668,0
+BRO.US,D,20140326,000000,14.0673,14.1043,13.887,13.887,1125498.7567865,0
+BRO.US,D,20140327,000000,13.9139,13.9309,13.7524,13.7944,922400.75386419,0
+BRO.US,D,20140328,000000,13.8122,13.9807,13.8033,13.8601,803266.93193696,0
+BRO.US,D,20140331,000000,13.9099,14.0105,13.895,13.9977,997983.46932637,0
+BRO.US,D,20140401,000000,13.9528,14.1321,13.9049,14.1321,1365802.5588744,0
+BRO.US,D,20140402,000000,14.183,14.2208,14.1092,14.173,1067114.5035253,0
+BRO.US,D,20140403,000000,14.2168,14.2398,14.0435,14.0893,1038338.3392346,0
+BRO.US,D,20140404,000000,14.1401,14.1969,13.8641,13.895,953678.71336238,0
+BRO.US,D,20140407,000000,13.8402,13.874,13.4735,13.4815,1710534.4841445,0
+BRO.US,D,20140408,000000,13.4695,13.5423,13.4027,13.4595,1689930.0480429,0
+BRO.US,D,20140409,000000,13.4944,13.6508,13.3888,13.6419,1178669.6822887,0
+BRO.US,D,20140410,000000,13.6199,13.6508,13.304,13.332,2115157.9616737,0
+BRO.US,D,20140411,000000,13.304,13.304,13.1137,13.2024,2245333.6017593,0
+BRO.US,D,20140414,000000,13.332,13.3628,13.1476,13.2234,2037671.553669,0
+BRO.US,D,20140415,000000,13.2612,13.4535,13.1934,13.4336,1724861.8528482,0
+BRO.US,D,20140416,000000,13.5193,13.6379,13.5113,13.5781,1364113.6213156,0
+BRO.US,D,20140417,000000,13.5363,13.7524,13.4904,13.7016,2656448.9016703,0
+BRO.US,D,20140421,000000,13.6508,13.7894,13.5881,13.6977,2645394.0376484,0
+BRO.US,D,20140422,000000,13.341,13.4695,13.0559,13.1576,5326516.6813035,0
+BRO.US,D,20140423,000000,12.9802,13.3728,12.8656,13.3728,6133714.4322649,0
+BRO.US,D,20140424,000000,13.4336,13.5423,13.324,13.4237,3239765.5856306,0
+BRO.US,D,20140425,000000,13.3489,13.4855,13.318,13.4695,1834137.0160835,0
+BRO.US,D,20140428,000000,13.5113,13.5881,13.337,13.4535,2420465.2874557,0
+BRO.US,D,20140429,000000,13.4635,13.61,13.4635,13.5273,1996775.7821896,0
+BRO.US,D,20140430,000000,13.4695,13.5931,13.3987,13.5522,1754348.5149355,0
+BRO.US,D,20140501,000000,13.5651,13.6459,13.4735,13.5561,1286234.8338779,0
+BRO.US,D,20140502,000000,13.5691,13.61,13.4585,13.5423,1666771.6332796,0
+BRO.US,D,20140505,000000,13.4815,13.5961,13.3449,13.5522,1468424.3317262,0
+BRO.US,D,20140506,000000,13.4585,13.4735,13.3449,13.3449,1997381.9130782,0
+BRO.US,D,20140507,000000,13.299,13.4336,13.2412,13.3937,3795135.0193963,0
+BRO.US,D,20140508,000000,13.3758,13.61,13.3758,13.4855,2865193.7564309,0
+BRO.US,D,20140509,000000,13.4765,13.5781,13.4077,13.5243,1224467.6878591,0
+BRO.US,D,20140512,000000,13.5741,13.7904,13.5193,13.7445,1270224.5487831,0
+BRO.US,D,20140513,000000,13.7445,13.8033,13.6827,13.7206,1246824.2837812,0
+BRO.US,D,20140514,000000,13.7534,13.7534,13.61,13.6518,1226132.540747,0
+BRO.US,D,20140515,000000,13.5931,13.61,13.3987,13.5931,1672219.7865816,0
+BRO.US,D,20140516,000000,13.5651,13.6289,13.4855,13.5073,2734241.3857032,0
+BRO.US,D,20140519,000000,13.4815,13.6788,13.4735,13.5601,2686260.7068169,0
+BRO.US,D,20140520,000000,13.5193,13.5781,13.3529,13.4197,1487000.6378181,0
+BRO.US,D,20140521,000000,13.4685,13.5691,13.4197,13.4685,1254566.5020028,0
+BRO.US,D,20140522,000000,13.4635,13.6379,13.4336,13.5561,2150611.601019,0
+BRO.US,D,20140523,000000,13.5781,13.7724,13.5781,13.7306,2408261.3839182,0
+BRO.US,D,20140527,000000,13.7724,13.897,13.7346,13.8082,1482847.0355863,0
+BRO.US,D,20140528,000000,13.7994,13.8182,13.6558,13.7076,2786602.4641406,0
+BRO.US,D,20140529,000000,13.7944,13.8611,13.7206,13.8322,1991848.4598995,0
+BRO.US,D,20140530,000000,13.8232,13.879,13.7534,13.7864,1395136.6847116,0
+BRO.US,D,20140602,000000,13.7994,13.8232,13.6738,13.7864,1100513.9211337,0
+BRO.US,D,20140603,000000,13.7584,13.7864,13.6927,13.7485,1248131.8807148,0
+BRO.US,D,20140604,000000,13.7445,13.901,13.7445,13.8611,987015.91223719,0
+BRO.US,D,20140605,000000,13.874,13.9418,13.8362,13.8462,921742.43952157,0
+BRO.US,D,20140606,000000,13.9329,14.0823,13.892,14.0505,1974881.8126576,0
+BRO.US,D,20140609,000000,14.0643,14.1461,13.9996,14.0913,1003491.834306,0
+BRO.US,D,20140610,000000,14.0545,14.1371,13.9777,14.0545,877751.78780946,0
+BRO.US,D,20140611,000000,13.9448,14.1053,13.9448,14.0075,1231763.3361379,0
+BRO.US,D,20140612,000000,14.0075,14.0305,13.901,14.0036,1617674.0277724,0
+BRO.US,D,20140613,000000,14.0255,14.0913,13.9139,13.9577,2448032.2005531,0
+BRO.US,D,20140616,000000,13.9329,13.9777,13.879,13.9329,1358724.6761633,0
+BRO.US,D,20140617,000000,13.8651,14.1331,13.8651,14.0455,1543590.5830845,0
+BRO.US,D,20140618,000000,14.0505,14.1013,14.0105,14.0743,952171.41436448,0
+BRO.US,D,20140619,000000,14.0823,14.0913,13.9577,14.0165,1000889.6863023,0
+BRO.US,D,20140620,000000,13.9827,14.0973,13.9368,13.9448,1753140.2672701,0
+BRO.US,D,20140623,000000,13.9737,14.0455,13.9109,13.9867,823398.70636885,0
+BRO.US,D,20140624,000000,13.9448,13.9996,13.901,13.9109,996460.1138811,0
+BRO.US,D,20140625,000000,13.879,13.9947,13.879,13.9897,958814.76946838,0
+BRO.US,D,20140626,000000,13.9577,13.9867,13.8522,13.9069,1006511.4499416,0
+BRO.US,D,20140627,000000,13.8701,13.9737,13.8422,13.9189,2164259.5812928,0
+BRO.US,D,20140630,000000,13.9139,14.0355,13.874,14.0205,2090162.0872134,0
+BRO.US,D,20140701,000000,14.0743,14.2368,14.0305,14.1551,1922348.1274109,0
+BRO.US,D,20140702,000000,14.1461,14.2089,13.9947,13.9947,636199.59693764,0
+BRO.US,D,20140703,000000,14.0165,14.1242,14.0165,14.0505,351188.6241732,0
+BRO.US,D,20140707,000000,14.0505,14.0643,13.9229,13.9777,1216896.069391,0
+BRO.US,D,20140708,000000,13.9498,13.9867,13.9109,13.9538,871040.19280421,0
+BRO.US,D,20140709,000000,13.9677,14.0455,13.9139,13.9418,1046341.4747261,0
+BRO.US,D,20140710,000000,13.7864,13.8522,13.7445,13.8232,1403080.6120533,0
+BRO.US,D,20140711,000000,13.7764,13.9777,13.7076,13.8282,1006606.785098,0
+BRO.US,D,20140714,000000,13.892,13.9577,13.8182,13.888,960872.00178907,0
+BRO.US,D,20140715,000000,13.883,13.9897,13.8282,13.892,841559.55188473,0
+BRO.US,D,20140716,000000,13.9279,14.0165,13.8522,13.9418,1769476.6989523,0
+BRO.US,D,20140717,000000,13.901,14.0165,13.8462,13.8611,1041398.0959887,0
+BRO.US,D,20140718,000000,13.8561,13.892,13.7814,13.8701,2056020.0589136,0
+BRO.US,D,20140721,000000,13.8462,13.9109,13.7944,13.7994,2419279.1174055,0
+BRO.US,D,20140722,000000,14.2696,14.5507,14.1421,14.4151,4685891.5260565,0
+BRO.US,D,20140723,000000,13.8322,14.4979,13.8322,14.4052,2676335.8152796,0
+BRO.US,D,20140724,000000,14.4381,14.5187,14.3663,14.4849,2772611.2773041,0
+BRO.US,D,20140725,000000,14.452,14.5098,14.3842,14.4381,3423542.6647137,0
+BRO.US,D,20140728,000000,14.4241,14.4749,14.3274,14.4291,1538146.4438943,0
+BRO.US,D,20140729,000000,14.4052,14.448,14.1989,14.2138,1972675.0546706,0
+BRO.US,D,20140730,000000,14.2936,14.3444,14.1949,14.2328,1419151.1088258,0
+BRO.US,D,20140731,000000,14.1501,14.1949,13.9577,14.0545,2404187.0603953,0
+BRO.US,D,20140801,000000,14.0305,14.0683,13.8282,13.9448,2462001.3097744,0
+BRO.US,D,20140804,000000,13.9637,14.0036,13.8701,13.9677,1726222.6367638,0
+BRO.US,D,20140805,000000,13.9498,14.0075,13.8182,13.8422,1849877.3521567,0
+BRO.US,D,20140806,000000,13.8082,14.0115,13.7944,13.9687,906319.21828415,0
+BRO.US,D,20140807,000000,13.9996,14.0505,13.883,13.9279,926361.67872749,0
+BRO.US,D,20140808,000000,13.9189,14.0873,13.892,14.0215,916848.23365425,0
+BRO.US,D,20140811,000000,14.0465,14.0933,13.9777,14.0653,1172230.0433609,0
+BRO.US,D,20140812,000000,14.0305,14.1909,14.0305,14.1461,1262576.6621899,0
+BRO.US,D,20140813,000000,14.172,14.3046,14.172,14.2796,551608.21096675,0
+BRO.US,D,20140814,000000,14.2996,14.3972,14.2946,14.3494,903141.04523067,0
+BRO.US,D,20140815,000000,14.4211,14.45,14.2796,14.4072,1466554.7591343,0
+BRO.US,D,20140818,000000,14.5039,14.5825,14.4729,14.5357,1132626.8158957,0
+BRO.US,D,20140819,000000,14.5397,14.6015,14.4969,14.5915,803137.47682995,0
+BRO.US,D,20140820,000000,14.5965,14.6473,14.5527,14.6095,1135700.6220412,0
+BRO.US,D,20140821,000000,14.6234,14.7758,14.5865,14.7669,1048161.874448,0
+BRO.US,D,20140822,000000,14.759,14.7978,14.7171,14.7669,1001948.4083015,0
+BRO.US,D,20140825,000000,14.7978,14.8286,14.745,14.8286,1391354.3878254,0
+BRO.US,D,20140826,000000,14.8606,14.9303,14.8566,14.9044,960281.92734782,0
+BRO.US,D,20140827,000000,14.8984,14.9343,14.8406,14.9164,710019.11377179,0
+BRO.US,D,20140828,000000,14.9044,14.9403,14.8366,14.8944,770637.22027488,0
+BRO.US,D,20140829,000000,14.9343,14.9622,14.7848,14.9433,721831.6414044,0
+BRO.US,D,20140902,000000,14.9801,15.33,14.9582,15.0499,1644001.5838375,0
+BRO.US,D,20140903,000000,15.1655,15.2143,15.0729,15.0907,1127535.918548,0
+BRO.US,D,20140904,000000,15.0729,15.1336,15.0499,15.1057,1048441.8587492,0
+BRO.US,D,20140905,000000,15.1197,15.1296,15.0121,15.0589,625764.91319591,0
+BRO.US,D,20140908,000000,15.0639,15.1147,14.9712,15.0808,1138873.7774548,0
+BRO.US,D,20140909,000000,15.1336,15.1336,14.9403,14.9533,1281058.6366534,0
+BRO.US,D,20140910,000000,14.9433,15.0299,14.9084,14.9582,870403.95607674,0
+BRO.US,D,20140911,000000,14.8984,15.02,14.8895,14.9851,879574.19458721,0
+BRO.US,D,20140912,000000,14.9483,15.1296,14.9483,15.0689,1930900.1926972,0
+BRO.US,D,20140915,000000,15.0449,15.1615,15.0121,15.0539,1048762.9876967,0
+BRO.US,D,20140916,000000,15.0299,15.1336,14.9851,15.02,1657172.8883297,0
+BRO.US,D,20140917,000000,15.0499,15.1336,15.0171,15.0769,1204536.6190195,0
+BRO.US,D,20140918,000000,15.1376,15.2094,15.0539,15.1834,1000955.9191478,0
+BRO.US,D,20140919,000000,15.1874,15.283,15.0399,15.0449,2256448.6774588,0
+BRO.US,D,20140922,000000,15.0449,15.0449,14.8845,14.9483,1275111.7299547,0
+BRO.US,D,20140923,000000,14.9403,15.0071,14.8286,14.8326,2386968.5276351,0
+BRO.US,D,20140924,000000,14.8208,14.9712,14.7928,14.9483,1807272.5725591,0
+BRO.US,D,20140925,000000,14.9483,14.9483,14.727,14.754,1550638.3599568,0
+BRO.US,D,20140926,000000,14.7669,14.9533,14.731,14.9044,1249999.4462508,0
+BRO.US,D,20140929,000000,14.764,14.9214,14.7111,14.8845,1114747.961737,0
+BRO.US,D,20140930,000000,14.8646,14.9343,14.6912,14.731,4460398.7931496,0
+BRO.US,D,20141001,000000,14.731,14.8118,14.6433,14.6613,2162482.3332734,0
+BRO.US,D,20141002,000000,14.6284,14.8118,14.5667,14.727,1845303.271709,0
+BRO.US,D,20141003,000000,14.8506,14.8895,14.7848,14.7928,1580708.0717895,0
+BRO.US,D,20141006,000000,14.8208,14.8646,14.7011,14.764,1215892.5414296,0
+BRO.US,D,20141007,000000,14.6752,14.764,14.5865,14.6334,2778436.7571194,0
+BRO.US,D,20141008,000000,14.6194,14.764,14.5726,14.745,2200785.9920287,0
+BRO.US,D,20141009,000000,14.721,14.8078,14.5667,14.6015,1892556.3928233,0
+BRO.US,D,20141010,000000,14.6234,14.7011,14.4171,14.4171,1088238.7671109,0
+BRO.US,D,20141013,000000,14.4112,14.5627,14.3594,14.3872,1625373.0942917,0
+BRO.US,D,20141014,000000,14.4022,14.5437,14.4022,14.4679,1206110.1508628,0
+BRO.US,D,20141015,000000,14.2468,14.5437,14.181,14.4679,1944386.6049692,0
+BRO.US,D,20141016,000000,14.2468,14.4969,14.2049,14.454,1908180.319653,0
+BRO.US,D,20141017,000000,14.6065,14.727,14.4679,14.6872,2117195.1234352,0
+BRO.US,D,20141020,000000,14.6194,14.8208,14.6095,14.7978,1921587.4532162,0
+BRO.US,D,20141021,000000,14.5167,14.6523,14.3683,14.5487,3778639.0267682,0
+BRO.US,D,20141022,000000,14.4989,14.5307,14.2756,14.3046,2247959.8344341,0
+BRO.US,D,20141023,000000,14.4729,14.4729,14.2996,14.3234,2252717.5604987,0
+BRO.US,D,20141024,000000,14.3494,14.4451,14.2846,14.4211,1488644.4166187,0
+BRO.US,D,20141027,000000,14.3624,14.4969,14.3374,14.459,2079350.0769582,0
+BRO.US,D,20141028,000000,14.5039,14.6234,14.4451,14.6095,1951884.9658961,0
+BRO.US,D,20141029,000000,14.6065,14.6373,14.458,14.5167,2164507.4526993,0
+BRO.US,D,20141030,000000,14.4869,14.5726,14.458,14.5207,1525716.7465656,0
+BRO.US,D,20141031,000000,14.6832,14.7071,14.6095,14.6473,1632812.2470689,0
+BRO.US,D,20141103,000000,14.6284,14.6972,14.5825,14.6613,1791782.1149483,0
+BRO.US,D,20141104,000000,14.6663,14.7021,14.5765,14.6373,1441745.5408747,0
+BRO.US,D,20141105,000000,14.6882,14.7121,14.6234,14.6702,1317962.3739028,0
+BRO.US,D,20141106,000000,14.6882,14.722,14.6334,14.722,1372110.7356393,0
+BRO.US,D,20141107,000000,14.731,14.8855,14.7021,14.8466,962864.00479227,0
+BRO.US,D,20141110,000000,14.8366,14.9781,14.8118,14.9403,1786313.8910871,0
+BRO.US,D,20141111,000000,14.9493,15.0509,14.8526,14.9363,855621.9892066,0
+BRO.US,D,20141112,000000,14.8666,14.8855,14.7171,14.727,1118903.5710247,0
+BRO.US,D,20141113,000000,14.7171,14.8257,14.6334,14.6663,1341867.4134692,0
+BRO.US,D,20141114,000000,14.6523,14.764,14.6523,14.7071,1262053.8241221,0
+BRO.US,D,20141117,000000,14.6613,14.722,14.6095,14.6523,689785.98301581,0
+BRO.US,D,20141118,000000,14.6334,14.7021,14.5765,14.6373,918682.68276753,0
+BRO.US,D,20141119,000000,14.6155,14.6523,14.4979,14.6065,641131.93686749,0
+BRO.US,D,20141120,000000,14.5167,14.6752,14.5167,14.6752,867945.31257152,0
+BRO.US,D,20141121,000000,14.727,14.8078,14.6702,14.7171,874510.39249443,0
+BRO.US,D,20141124,000000,14.76,14.8466,14.736,14.8366,846603.28341828,0
+BRO.US,D,20141125,000000,14.8326,14.9044,14.8306,14.8426,754721.26680846,0
+BRO.US,D,20141126,000000,14.8616,14.8855,14.7978,14.8805,564226.57155229,0
+BRO.US,D,20141128,000000,14.8326,14.9781,14.7938,14.8028,397553.62304176,0
+BRO.US,D,20141201,000000,14.7171,14.8257,14.6334,14.6373,1100354.3601879,0
+BRO.US,D,20141202,000000,14.6234,14.8306,14.6234,14.8078,871156.60204772,0
+BRO.US,D,20141203,000000,14.7938,15.0419,14.736,15.0191,981291.78874586,0
+BRO.US,D,20141204,000000,15.0091,15.1217,14.9781,15.0319,1178422.8144102,0
+BRO.US,D,20141205,000000,15.0659,15.1436,14.9861,15.0788,1308647.6273658,0
+BRO.US,D,20141208,000000,15.0788,15.2492,15.022,15.1396,1384021.6090121,0
+BRO.US,D,20141209,000000,15.022,15.1117,14.8805,15.0739,1721174.8911183,0
+BRO.US,D,20141210,000000,15.0509,15.0699,14.8666,14.9134,1416640.2818665,0
+BRO.US,D,20141211,000000,14.9911,15.0131,14.8765,14.9134,1213161.9418469,0
+BRO.US,D,20141212,000000,14.7708,14.8257,14.6702,14.6752,1034167.6770274,0
+BRO.US,D,20141215,000000,14.754,14.754,14.4959,14.5667,1318065.7372827,0
+BRO.US,D,20141216,000000,14.4679,14.6473,14.4161,14.4769,1203743.83193,0
+BRO.US,D,20141217,000000,14.5347,14.8566,14.463,14.8566,1387196.7714817,0
+BRO.US,D,20141218,000000,15.0319,15.0419,14.8616,14.9363,1516118.0016156,0
+BRO.US,D,20141219,000000,14.9273,14.9911,14.8426,14.9094,1382163.0752277,0
+BRO.US,D,20141222,000000,14.9094,15.0359,14.8905,14.9911,583721.10572875,0
+BRO.US,D,20141223,000000,15.0509,15.1535,15.0091,15.0699,611923.25202552,0
+BRO.US,D,20141224,000000,15.0509,15.1715,15.0131,15.0599,418861.53224431,0
+BRO.US,D,20141226,000000,15.0877,15.1665,14.9722,14.9951,670618.59895474,0
+BRO.US,D,20141229,000000,14.9632,15.2672,14.9592,15.2432,1209215.0663751,0
+BRO.US,D,20141230,000000,15.1755,15.3548,15.1755,15.29,864823.33708387,0
+BRO.US,D,20141231,000000,15.285,15.327,15.1217,15.1296,1047077.0607217,0
+BRO.US,D,20150102,000000,15.2034,15.2034,14.8526,14.9682,910294.19253891,0
+BRO.US,D,20150105,000000,14.8706,14.8706,14.6832,14.7758,1461298.279673,0
+BRO.US,D,20150106,000000,14.7669,14.8855,14.5667,14.7021,1246951.7318323,0
+BRO.US,D,20150107,000000,14.7848,14.8426,14.6284,14.8326,964779.73967042,0
+BRO.US,D,20150108,000000,14.9224,15.1804,14.8666,15.1217,1357759.2822646,0
+BRO.US,D,20150109,000000,15.1167,15.1396,14.9174,14.9273,947845.20532327,0
+BRO.US,D,20150112,000000,14.8616,14.9821,14.7121,14.7708,952643.07250631,0
+BRO.US,D,20150113,000000,14.8566,15.0259,14.6194,14.727,1502578.4023616,0
+BRO.US,D,20150114,000000,14.5667,14.6972,14.463,14.6284,1325403.5337359,0
+BRO.US,D,20150115,000000,14.6334,14.727,14.5118,14.5726,1136559.6419761,0
+BRO.US,D,20150116,000000,14.5347,14.722,14.5307,14.6334,1717886.3299891,0
+BRO.US,D,20150120,000000,14.6523,14.8257,14.4401,14.5397,1657472.9431901,0
+BRO.US,D,20150121,000000,14.5079,14.6334,14.3663,14.5347,1063958.408087,0
+BRO.US,D,20150122,000000,14.6373,14.8118,14.5118,14.7938,1418843.0257416,0
+BRO.US,D,20150123,000000,14.8257,14.8326,14.5915,14.5965,1170596.2998399,0
+BRO.US,D,20150126,000000,14.6155,14.6922,14.5726,14.6334,1777579.1837119,0
+BRO.US,D,20150127,000000,14.6702,14.9553,14.3484,14.4769,3643691.6112267,0
+BRO.US,D,20150128,000000,14.6095,14.6702,14.2228,14.2836,2450575.140407,0
+BRO.US,D,20150129,000000,14.2736,14.3414,14.1501,14.2228,1662722.3979557,0
+BRO.US,D,20150130,000000,14.1003,14.2538,14.0065,14.18,3986521.8510101,0
+BRO.US,D,20150202,000000,14.2089,14.5267,14.1222,14.5177,2675224.9098265,0
+BRO.US,D,20150203,000000,14.5637,14.7659,14.5417,14.747,1564669.6879118,0
+BRO.US,D,20150204,000000,14.7141,14.8984,14.7141,14.7998,1101738.2252465,0
+BRO.US,D,20150205,000000,14.8138,14.9941,14.7868,14.9572,890536.73403659,0
+BRO.US,D,20150206,000000,14.9971,15.0299,14.7778,14.8138,1592386.1266753,0
+BRO.US,D,20150209,000000,14.756,14.7868,14.6254,14.747,1729648.6812237,0
+BRO.US,D,20150210,000000,14.8058,14.8984,14.738,14.8646,901092.84466164,0
+BRO.US,D,20150211,000000,14.8586,15.0111,14.8188,14.9801,1011247.0983911,0
+BRO.US,D,20150212,000000,15.0399,15.1416,14.9971,15.1376,981874.83849138,0
+BRO.US,D,20150213,000000,15.1107,15.2312,15.0729,15.2312,881079.48652918,0
+BRO.US,D,20150217,000000,15.2352,15.307,14.9971,15.2622,1415453.1082884,0
+BRO.US,D,20150218,000000,15.2153,15.285,15.1984,15.2622,845629.86129581,0
+BRO.US,D,20150219,000000,15.1984,15.295,15.1844,15.2712,636973.31699581,0
+BRO.US,D,20150220,000000,15.2074,15.285,14.9841,15.2662,1111402.1995139,0
+BRO.US,D,20150223,000000,15.2352,15.2532,14.9941,15.0639,1137923.4364755,0
+BRO.US,D,20150224,000000,15.0499,15.1296,15.0021,15.0299,839421.03379917,0
+BRO.US,D,20150225,000000,15.0349,15.0349,14.8825,14.9572,1072957.0433161,0
+BRO.US,D,20150226,000000,14.9383,14.9612,14.742,14.9283,1005084.4331806,0
+BRO.US,D,20150227,000000,14.9024,14.9204,14.7868,14.8277,1002651.8814024,0
+BRO.US,D,20150302,000000,14.756,14.8138,14.6892,14.7689,1629517.6647719,0
+BRO.US,D,20150303,000000,14.7141,14.8138,14.6673,14.729,834483.67622951,0
+BRO.US,D,20150304,000000,14.6493,14.7141,14.5637,14.6493,874796.3979634,0
+BRO.US,D,20150305,000000,14.6673,14.729,14.5497,14.6992,1157006.5241878,0
+BRO.US,D,20150306,000000,14.6393,14.8785,14.6393,14.6892,2655606.9417107,0
+BRO.US,D,20150309,000000,14.742,14.7998,14.6852,14.724,1057513.7515194,0
+BRO.US,D,20150310,000000,14.5985,14.742,14.5317,14.6623,1808766.8256935,0
+BRO.US,D,20150311,000000,14.6673,14.8446,14.6254,14.8316,1258878.6616525,0
+BRO.US,D,20150312,000000,14.9024,15.0689,14.8586,15.0449,1353377.8791854,0
+BRO.US,D,20150313,000000,15.0449,15.0449,14.8277,14.9383,1255624.220474,0
+BRO.US,D,20150316,000000,14.9533,15.2712,14.9533,15.2074,983386.15160112,0
+BRO.US,D,20150317,000000,15.1416,15.2662,15.1336,15.2432,1099130.056075,0
+BRO.US,D,20150318,000000,15.2014,15.2472,15.0729,15.1247,1865555.4694963,0
+BRO.US,D,20150319,000000,15.1247,15.1575,15.0399,15.1475,1108452.8308356,0
+BRO.US,D,20150320,000000,15.1844,15.305,15.0639,15.285,2992863.5871971,0
+BRO.US,D,20150323,000000,15.295,15.3748,15.2253,15.2312,1036275.0857462,0
+BRO.US,D,20150324,000000,15.2472,15.3498,15.1894,15.2253,1089812.2989542,0
+BRO.US,D,20150325,000000,15.2213,15.2472,14.9941,15.0449,1555392.0719095,0
+BRO.US,D,20150326,000000,15.0111,15.0729,14.9024,15.0171,1002681.9872412,0
+BRO.US,D,20150327,000000,15.02,15.1416,14.9801,15.1157,815625.37878052,0
+BRO.US,D,20150330,000000,15.1844,15.3798,15.1515,15.3398,1234601.3132124,0
+BRO.US,D,20150331,000000,15.2712,15.299,15.1934,15.2761,1375004.9102796,0
+BRO.US,D,20150401,000000,15.2662,15.313,15.1296,15.2312,924430.89092992,0
+BRO.US,D,20150402,000000,15.2352,15.305,15.1794,15.285,1165457.2331501,0
+BRO.US,D,20150406,000000,15.1705,15.3698,15.1515,15.332,1549969.0068066,0
+BRO.US,D,20150407,000000,15.3987,15.3987,15.2532,15.2712,812690.05949368,0
+BRO.US,D,20150408,000000,15.2761,15.3847,15.2532,15.285,1028254.8902793,0
+BRO.US,D,20150409,000000,15.2662,15.3887,15.2472,15.3398,1510170.0913889,0
+BRO.US,D,20150410,000000,15.4086,15.4525,15.295,15.323,761655.64502114,0
+BRO.US,D,20150413,000000,15.305,15.4326,15.305,15.3538,1200137.1524371,0
+BRO.US,D,20150414,000000,15.3568,15.4036,15.2472,15.3698,966262.95399724,0
+BRO.US,D,20150415,000000,15.4136,15.4326,15.332,15.3398,1047685.1986663,0
+BRO.US,D,20150416,000000,15.3498,15.3658,15.2312,15.305,1404839.7965695,0
+BRO.US,D,20150417,000000,15.1665,15.1934,14.9761,15.025,2169006.2685498,0
+BRO.US,D,20150420,000000,15.0639,15.2622,15.0639,15.2213,4164716.3040445,0
+BRO.US,D,20150421,000000,15.0689,15.2472,14.733,14.9761,4133743.4170465,0
+BRO.US,D,20150422,000000,14.8686,14.9761,14.7041,14.8646,3148667.3243585,0
+BRO.US,D,20150423,000000,14.8098,14.9533,14.8098,14.8885,1450480.24825,0
+BRO.US,D,20150424,000000,14.8785,15.0111,14.7778,14.9612,1904779.3633922,0
+BRO.US,D,20150427,000000,15.0021,15.0111,14.7689,14.8058,2502141.424699,0
+BRO.US,D,20150428,000000,14.8237,14.9343,14.7659,14.8825,1222242.8663689,0
+BRO.US,D,20150429,000000,14.8058,14.9343,14.7908,14.8924,1119504.6842735,0
+BRO.US,D,20150430,000000,14.8885,14.9343,14.746,14.7898,2532071.6461452,0
+BRO.US,D,20150501,000000,14.8586,14.9204,14.7131,14.746,2084926.6818392,0
+BRO.US,D,20150504,000000,14.7689,14.8586,14.733,14.7778,5428333.6247303,0
+BRO.US,D,20150505,000000,14.752,14.8098,14.6204,14.6623,1856391.2521536,0
+BRO.US,D,20150506,000000,14.6842,14.746,14.5825,14.6932,1063864.0764586,0
+BRO.US,D,20150507,000000,14.7031,14.7898,14.6802,14.737,973021.71481669,0
+BRO.US,D,20150508,000000,14.8227,14.8396,14.733,14.7728,926898.56618679,0
+BRO.US,D,20150511,000000,14.756,14.9283,14.756,14.8686,1651180.8228727,0
+BRO.US,D,20150512,000000,14.8188,14.8496,14.6932,14.756,1388551.5342295,0
+BRO.US,D,20150513,000000,14.8048,14.8316,14.7031,14.737,1070760.3206087,0
+BRO.US,D,20150514,000000,14.8048,14.8446,14.7191,14.8396,1499328.9788228,0
+BRO.US,D,20150515,000000,14.8646,14.8735,14.7659,14.8346,982871.34175696,0
+BRO.US,D,20150518,000000,14.8496,15.0259,14.7948,14.9801,1279577.4293826,0
+BRO.US,D,20150519,000000,14.9533,15.0359,14.9164,14.9801,877691.57613179,0
+BRO.US,D,20150520,000000,14.9801,15.0599,14.8924,15.0299,808740.17343795,0
+BRO.US,D,20150521,000000,15.0121,15.0778,14.9473,15.0031,849784.46705564,0
+BRO.US,D,20150522,000000,15.0071,15.0639,14.9473,14.9533,1158464.6503156,0
+BRO.US,D,20150526,000000,14.8984,14.9901,14.8227,14.9283,1540543.8721939,0
+BRO.US,D,20150527,000000,14.9433,15.0071,14.9114,14.9712,1159761.2084416,0
+BRO.US,D,20150528,000000,14.9761,15.1296,14.9283,15.1117,2555443.8123642,0
+BRO.US,D,20150529,000000,15.0967,15.1894,14.9622,14.9941,1448348.7548602,0
+BRO.US,D,20150601,000000,15.0031,15.0818,14.9204,15.0171,1911545.1489073,0
+BRO.US,D,20150602,000000,14.9851,15.1854,14.9283,15.0867,1484530.9555053,0
+BRO.US,D,20150603,000000,15.1755,15.3379,15.0867,15.2213,1566932.6434646,0
+BRO.US,D,20150604,000000,15.2074,15.324,15.0778,15.2113,2114955.2490256,0
+BRO.US,D,20150605,000000,15.2542,15.2771,15.1535,15.2442,1124548.4158071,0
+BRO.US,D,20150608,000000,15.2213,15.324,15.1894,15.2273,1187192.6452641,0
+BRO.US,D,20150609,000000,15.2034,15.2592,15.1257,15.2542,1433361.064758,0
+BRO.US,D,20150610,000000,15.281,15.3718,15.2402,15.305,1247392.2806073,0
+BRO.US,D,20150611,000000,15.324,15.4824,15.314,15.4784,1164128.5621292,0
+BRO.US,D,20150612,000000,15.3678,15.4863,15.3508,15.4535,2612428.1441193,0
+BRO.US,D,20150615,000000,15.319,15.4485,15.1854,15.3768,1486145.631995,0
+BRO.US,D,20150616,000000,15.3379,15.4485,15.2771,15.4106,1474484.6370846,0
+BRO.US,D,20150617,000000,15.4863,15.5871,15.3907,15.4913,1353520.3801559,0
+BRO.US,D,20150618,000000,15.5273,15.5821,15.4585,15.5273,1495654.0594285,0
+BRO.US,D,20150619,000000,15.5561,15.5871,15.4863,15.5273,1963750.6805107,0
+BRO.US,D,20150622,000000,15.6049,15.6289,15.5511,15.5871,1032741.6637944,0
+BRO.US,D,20150623,000000,15.5561,15.6508,15.4345,15.5791,819169.83953988,0
+BRO.US,D,20150624,000000,15.5361,15.6478,15.4824,15.4824,973123.07114077,0
+BRO.US,D,20150625,000000,15.4784,15.5361,15.2273,15.3329,1048941.6156739,0
+BRO.US,D,20150626,000000,15.3718,15.4056,15.324,15.3379,1659602.429524,0
+BRO.US,D,20150629,000000,15.2273,15.314,15.1665,15.1715,1395205.9281409,0
+BRO.US,D,20150630,000000,15.319,15.3867,15.1854,15.2113,1285025.5826845,0
+BRO.US,D,20150701,000000,15.3768,15.5322,15.296,15.3768,1472111.2934561,0
+BRO.US,D,20150702,000000,15.3768,15.4535,15.314,15.3379,996887.61679262,0
+BRO.US,D,20150706,000000,15.2592,15.4106,15.2213,15.4106,1726140.347471,0
+BRO.US,D,20150707,000000,15.4106,15.4684,15.2442,15.4485,978960.59329173,0
+BRO.US,D,20150708,000000,15.3638,15.3957,15.2173,15.3379,1681634.8859147,0
+BRO.US,D,20150709,000000,15.5561,15.5751,15.314,15.4056,825373.64939671,0
+BRO.US,D,20150710,000000,15.4963,15.5999,15.4963,15.5791,1004013.6688459,0
+BRO.US,D,20150713,000000,15.6827,15.7724,15.6339,15.7395,1569528.7703005,0
+BRO.US,D,20150714,000000,15.7255,15.9228,15.6926,15.8132,1346691.3723792,0
+BRO.US,D,20150715,000000,15.8052,15.8052,15.6149,15.7754,791103.16951789,0
+BRO.US,D,20150716,000000,15.875,15.9557,15.7952,15.9457,1054346.6172735,0
+BRO.US,D,20150717,000000,15.9457,15.9717,15.8052,15.875,990407.83674643,0
+BRO.US,D,20150720,000000,15.88,16.0085,15.8372,15.9597,1754866.3353635,0
+BRO.US,D,20150721,000000,15.6379,15.7624,15.1067,15.2771,5621227.755342,0
+BRO.US,D,20150722,000000,15.3768,15.4535,15.281,15.3718,2182996.4518585,0
+BRO.US,D,20150723,000000,15.3678,15.6339,15.3678,15.5791,1839974.5382345,0
+BRO.US,D,20150724,000000,15.5691,15.6089,15.4345,15.4535,1686391.6084513,0
+BRO.US,D,20150727,000000,15.3678,15.5083,15.329,15.3867,1212251.741986,0
+BRO.US,D,20150728,000000,15.4485,15.4485,15.2074,15.305,1430418.7207754,0
+BRO.US,D,20150729,000000,15.281,15.5273,15.1715,15.5223,1107916.9469043,0
+BRO.US,D,20150730,000000,15.4784,15.5601,15.4256,15.5273,793620.01764487,0
+BRO.US,D,20150731,000000,15.5661,15.6249,15.4784,15.4863,1726787.623006,0
+BRO.US,D,20150803,000000,15.5183,15.5561,15.3867,15.5401,991235.74731451,0
+BRO.US,D,20150804,000000,15.5183,15.6787,15.5183,15.5661,958655.20852253,0
+BRO.US,D,20150805,000000,15.6379,15.7116,15.5601,15.6149,715667.97266602,0
+BRO.US,D,20150806,000000,15.6189,15.7215,15.4684,15.6189,1903522.9463846,0
+BRO.US,D,20150807,000000,15.5969,15.6149,15.4824,15.5969,1200965.0630052,0
+BRO.US,D,20150810,000000,15.7116,15.9089,15.4824,15.8471,1455447.7116585,0
+BRO.US,D,20150811,000000,15.7255,15.8949,15.6339,15.8142,1306088.6310645,0
+BRO.US,D,20150812,000000,15.7166,15.9089,15.5143,15.7255,1324333.7729291,0
+BRO.US,D,20150813,000000,15.6887,15.8292,15.5003,15.8242,1301730.3091286,0
+BRO.US,D,20150814,000000,15.7962,15.9836,15.6887,15.9737,1190195.2009243,0
+BRO.US,D,20150817,000000,15.9089,16.0105,15.8012,15.9517,1312058.6189064,0
+BRO.US,D,20150818,000000,15.9697,16.0623,15.6966,16.0025,974248.02598541,0
+BRO.US,D,20150819,000000,15.9647,15.9647,15.7764,15.7764,959392.80157409,0
+BRO.US,D,20150820,000000,15.6837,15.8012,15.4635,15.4724,1270724.3057078,0
+BRO.US,D,20150821,000000,15.3458,15.4336,15.1735,15.1735,1819524.6454388,0
+BRO.US,D,20150824,000000,14.4451,14.9054,13.7814,14.6035,2553456.8270007,0
+BRO.US,D,20150825,000000,14.754,14.8208,14.3524,14.3624,2252720.5710825,0
+BRO.US,D,20150826,000000,14.721,14.9642,14.4919,14.9513,2961281.5587266,0
+BRO.US,D,20150827,000000,15.0679,15.285,14.9323,15.281,2142912.5344998,0
+BRO.US,D,20150828,000000,15.2352,15.2572,14.9553,15.0439,1707356.3110911,0
+BRO.US,D,20150831,000000,15.0151,15.0191,14.8706,14.8905,1454806.4572912,0
+BRO.US,D,20150901,000000,14.6732,14.7151,14.4401,14.4729,2191573.6053439,0
+BRO.US,D,20150902,000000,14.7051,14.8306,14.4451,14.6593,1167804.4850515,0
+BRO.US,D,20150903,000000,14.7011,14.7699,14.6453,14.6732,826333.02212774,0
+BRO.US,D,20150904,000000,14.5177,14.5547,14.3872,14.464,742361.81643694,0
+BRO.US,D,20150908,000000,14.744,14.8018,14.6304,14.7788,1136800.4886867,0
+BRO.US,D,20150909,000000,14.8855,14.9781,14.7111,14.725,1101713.1370475,0
+BRO.US,D,20150910,000000,14.7111,14.8426,14.6732,14.7151,890646.11858437,0
+BRO.US,D,20150911,000000,14.6643,14.9054,14.6075,14.7669,831285.43261681,0
+BRO.US,D,20150914,000000,14.7748,14.8158,14.7051,14.754,825904.51568826,0
+BRO.US,D,20150915,000000,14.744,14.9413,14.6304,14.8855,1608748.6500845,0
+BRO.US,D,20150916,000000,14.8706,15.0857,14.7878,15.0619,1036040.2602032,0
+BRO.US,D,20150917,000000,15.0769,15.2064,14.9881,15.0011,1371521.6647259,0
+BRO.US,D,20150918,000000,14.8526,14.8526,14.4829,14.5785,2970324.349186,0
+BRO.US,D,20150921,000000,14.6503,14.8257,14.6403,14.748,1215601.5183209,0
+BRO.US,D,20150922,000000,14.5547,14.6683,14.5128,14.5845,1565899.0096644,0
+BRO.US,D,20150923,000000,14.6175,14.6175,14.459,14.4989,1336817.6607678,0
+BRO.US,D,20150924,000000,14.3842,14.7011,14.3394,14.4829,2109184.963248,0
+BRO.US,D,20150925,000000,14.6254,14.6593,14.454,14.5267,1091154.0158385,0
+BRO.US,D,20150928,000000,14.4401,14.5128,14.2248,14.2776,1386961.9459387,0
+BRO.US,D,20150929,000000,14.2826,14.3314,14.1571,14.2776,1689699.2366118,0
+BRO.US,D,20150930,000000,14.4062,14.4062,14.2019,14.3842,2148513.2240519,0
+BRO.US,D,20151001,000000,14.3574,14.6912,14.2488,14.3574,2022774.1810833,0
+BRO.US,D,20151002,000000,14.187,14.4969,14.1152,14.4401,1599705.8596251,0
+BRO.US,D,20151005,000000,14.5128,14.6862,14.4729,14.6553,2170343.9713223,0
+BRO.US,D,20151006,000000,14.6354,14.721,14.3474,14.6304,1429617.9054623,0
+BRO.US,D,20151007,000000,14.6643,14.8566,14.5845,14.7878,1441027.0148544,0
+BRO.US,D,20151008,000000,14.7669,14.8805,14.6782,14.8257,967791.32708232,0
+BRO.US,D,20151009,000000,14.8466,14.9144,14.7669,14.8466,1265766.8775789,0
+BRO.US,D,20151012,000000,14.8526,14.8706,14.739,14.744,1240253.1826906,0
+BRO.US,D,20151013,000000,14.6683,14.754,14.6075,14.6175,1297843.6453343,0
+BRO.US,D,20151014,000000,14.1212,14.5417,14.1152,14.3574,2023206.7016346,0
+BRO.US,D,20151015,000000,14.4351,14.5128,14.3444,14.4969,1372557.3055821,0
+BRO.US,D,20151016,000000,14.5457,14.5845,14.4451,14.5457,1178138.8159972,0
+BRO.US,D,20151019,000000,14.5227,14.725,14.4769,14.5177,1744216.896638,0
+BRO.US,D,20151020,000000,14.4679,14.8118,14.1381,14.459,2829031.626345,0
+BRO.US,D,20151021,000000,14.5089,14.6553,14.3763,14.4112,2508498.7743339,0
+BRO.US,D,20151022,000000,14.4829,14.754,14.4829,14.6822,1254358.7717148,0
+BRO.US,D,20151023,000000,14.7748,14.9054,14.6822,14.8855,1139604.3458107,0
+BRO.US,D,20151026,000000,14.9144,14.9602,14.8158,14.8666,900181.64127277,0
+BRO.US,D,20151027,000000,14.7878,14.8616,14.6175,14.6952,1657191.9553609,0
+BRO.US,D,20151028,000000,14.7669,15.1336,14.7151,15.1296,2241740.9716578,0
+BRO.US,D,20151029,000000,15.0769,15.1934,15.024,15.1565,1352748.6671537,0
+BRO.US,D,20151030,000000,15.1515,15.1615,14.9602,14.9881,1251129.4187352,0
+BRO.US,D,20151102,000000,14.9891,15.1167,14.9234,15.1067,1246602.5041017,0
+BRO.US,D,20151103,000000,15.0729,15.1346,15.0071,15.0399,1536787.6670347,0
+BRO.US,D,20151104,000000,15.0539,15.1814,14.9702,14.9941,877950.4863458,0
+BRO.US,D,20151105,000000,15.0111,15.0449,14.9413,14.9801,787381.08430938,0
+BRO.US,D,20151106,000000,15.0689,15.3847,14.8765,14.9702,1751277.7193739,0
+BRO.US,D,20151109,000000,14.9473,15.1167,14.758,14.8326,1021405.8119434,0
+BRO.US,D,20151110,000000,14.8267,14.9104,14.7788,14.9104,1129694.5071928,0
+BRO.US,D,20151111,000000,14.9513,15.0349,14.8964,14.9652,932582.54855967,0
+BRO.US,D,20151112,000000,14.8915,15.0111,14.8326,14.8376,1526924.994231,0
+BRO.US,D,20151113,000000,14.8028,14.8476,14.5785,14.6115,1375928.1560041,0
+BRO.US,D,20151116,000000,14.5735,14.7758,14.5686,14.7758,952536.69854241,0
+BRO.US,D,20151117,000000,14.7758,14.8765,14.7111,14.7151,939661.43479876,0
+BRO.US,D,20151118,000000,14.739,15.0299,14.725,14.9971,1618292.2009967,0
+BRO.US,D,20151119,000000,14.9751,15.0639,14.9064,15.0299,1032969.4646416,0
+BRO.US,D,20151120,000000,15.0867,15.2422,15.0867,15.1904,736757.11277301,0
+BRO.US,D,20151123,000000,15.1814,15.315,15.0867,15.1217,959185.0712861,0
+BRO.US,D,20151124,000000,15.0499,15.2233,15.025,15.1535,1152435.4543241,0
+BRO.US,D,20151125,000000,15.1675,15.2273,15.0639,15.1017,592199.91347388,0
+BRO.US,D,20151127,000000,15.1117,15.1485,15.0111,15.1067,318723.49109678,0
+BRO.US,D,20151130,000000,15.1396,15.1944,15.0399,15.1346,1251950.3046076,0
+BRO.US,D,20151201,000000,15.1755,15.293,15.1436,15.293,875956.47628668,0
+BRO.US,D,20151202,000000,15.293,15.3438,15.2332,15.2552,832264.87590705,0
+BRO.US,D,20151203,000000,15.287,15.315,15.025,15.0867,1052861.3958907,0
+BRO.US,D,20151204,000000,15.1067,15.4136,15.0917,15.3937,622650.96593195,0
+BRO.US,D,20151207,000000,15.3478,15.4276,15.315,15.4186,847438.2186821,0
+BRO.US,D,20151208,000000,15.297,15.3608,15.025,15.2034,1168398.5736047,0
+BRO.US,D,20151209,000000,15.1217,15.293,14.9652,15.0399,1226646.3470631,0
+BRO.US,D,20151210,000000,15.0639,15.0778,14.9702,14.9971,1054628.6086306,0
+BRO.US,D,20151211,000000,14.8576,15.0729,14.8208,14.9283,1314371.7508571,0
+BRO.US,D,20151214,000000,14.9323,15.0689,14.8078,14.8765,1409719.9530453,0
+BRO.US,D,20151215,000000,14.9941,15.1755,14.9941,15.1117,878963.04605877,0
+BRO.US,D,20151216,000000,15.1725,15.1725,14.8118,14.9941,1531644.5862331,0
+BRO.US,D,20151217,000000,15.025,15.0349,14.7011,14.763,1148358.1202172,0
+BRO.US,D,20151218,000000,14.6782,14.721,14.5128,14.5686,2909718.2850184,0
+BRO.US,D,20151221,000000,14.6354,14.758,14.5357,14.749,1750848.2094064,0
+BRO.US,D,20151222,000000,14.7978,14.7978,14.462,14.7699,1121795.7386092,0
+BRO.US,D,20151223,000000,14.8267,14.9602,14.744,14.9513,986569.34229441,0
+BRO.US,D,20151224,000000,14.9323,15.0091,14.8476,14.9572,384231.78935534,0
+BRO.US,D,20151228,000000,14.9144,14.9841,14.8376,14.9751,832508.73320165,0
+BRO.US,D,20151229,000000,15.0349,15.1904,14.9941,15.1296,815693.6186819,0
+BRO.US,D,20151230,000000,15.1217,15.1755,15.0449,15.0778,640522.79539497,0
+BRO.US,D,20151231,000000,15.0349,15.2332,14.9652,14.9652,998314.63355361,0
+BRO.US,D,20160104,000000,14.7669,14.7669,14.6025,14.749,1496512.0758354,0
+BRO.US,D,20160105,000000,14.7669,14.9194,14.7111,14.8865,1617916.8815391,0
+BRO.US,D,20160106,000000,14.6782,14.7669,14.5487,14.6304,1034017.1478333,0
+BRO.US,D,20160107,000000,13.8621,14.2557,13.8621,14.19,3448543.5568139,0
+BRO.US,D,20160108,000000,14.185,14.3116,14.0565,14.0803,1391633.3685986,0
+BRO.US,D,20160111,000000,14.1321,14.181,13.9827,14.1321,1148511.6599953,0
+BRO.US,D,20160112,000000,14.2288,14.2428,13.9927,14.167,987125.29678497,0
+BRO.US,D,20160113,000000,14.2428,14.2916,13.876,13.9418,1370746.9411398,0
+BRO.US,D,20160114,000000,13.9777,14.2856,13.9269,14.2089,1163276.5668901,0
+BRO.US,D,20160115,000000,13.9189,13.9996,13.7954,13.9269,1543475.1773689,0
+BRO.US,D,20160119,000000,14.0565,14.2188,13.8152,13.8202,1732406.3760614,0
+BRO.US,D,20160120,000000,13.612,13.6917,13.2452,13.5651,2508676.3987831,0
+BRO.US,D,20160121,000000,13.5931,13.7286,13.5033,13.5741,1405615.5236836,0
+BRO.US,D,20160122,000000,13.7346,13.7924,13.5911,13.7066,2263084.004339,0
+BRO.US,D,20160125,000000,13.6498,13.7346,13.4177,13.4615,2801731.6516854,0
+BRO.US,D,20160126,000000,13.6598,14.0425,13.5571,13.8541,3671037.7481725,0
+BRO.US,D,20160127,000000,13.5253,13.7784,13.322,13.5522,2731048.1597304,0
+BRO.US,D,20160128,000000,13.6498,13.6688,13.5253,13.6219,1073815.059723,0
+BRO.US,D,20160129,000000,13.6867,14.1132,13.6419,14.1043,2417569.1057594,0
+BRO.US,D,20160201,000000,14.0673,14.2976,13.9587,14.2636,2134055.3967132,0
+BRO.US,D,20160202,000000,14.1053,14.2208,14.0006,14.164,2635458.1073035,0
+BRO.US,D,20160203,000000,14.2348,14.4132,14.0673,14.3972,3554036.423163,0
+BRO.US,D,20160204,000000,14.3534,14.748,14.3534,14.7151,4453632.0041064,0
+BRO.US,D,20160205,000000,14.7051,14.8366,14.6852,14.748,2187007.5531198,0
+BRO.US,D,20160208,000000,14.5567,14.9064,14.2059,14.8566,2617300.2723715,0
+BRO.US,D,20160209,000000,14.7191,14.9751,14.7191,14.7738,1555593.7810297,0
+BRO.US,D,20160210,000000,14.8306,15.0071,14.6194,14.6194,1485867.6547498,0
+BRO.US,D,20160211,000000,14.3444,14.6583,14.3444,14.5337,2008200.9480291,0
+BRO.US,D,20160212,000000,14.6902,14.7191,14.5865,14.6852,1143822.1738321,0
+BRO.US,D,20160216,000000,14.8306,14.8306,14.6852,14.6952,1524076.9818767,0
+BRO.US,D,20160217,000000,14.8118,14.8118,14.7021,14.738,1316161.0412122,0
+BRO.US,D,20160218,000000,14.734,14.8446,14.6992,14.7828,1359671.0030308,0
+BRO.US,D,20160219,000000,14.6902,14.7659,14.6673,14.738,892764.56611071,0
+BRO.US,D,20160222,000000,14.8765,14.9602,14.8078,14.9144,1193562.0372345,0
+BRO.US,D,20160223,000000,14.8666,15.02,14.8426,14.8905,1553208.3950657,0
+BRO.US,D,20160224,000000,14.753,14.9234,14.6902,14.8716,981886.88082691,0
+BRO.US,D,20160225,000000,14.9004,15.0171,14.8466,15.0171,986500.09886507,0
+BRO.US,D,20160226,000000,15.0729,15.2572,15.0259,15.1914,1408372.2149933,0
+BRO.US,D,20160229,000000,15.1775,15.3618,15.1267,15.1267,1186983.9114482,0
+BRO.US,D,20160301,000000,15.2233,15.4435,15.1545,15.3907,969964.96864653,0
+BRO.US,D,20160302,000000,15.3618,15.4385,15.289,15.4385,841408.01916257,0
+BRO.US,D,20160303,000000,15.4007,15.4824,15.3618,15.4784,873408.51879291,0
+BRO.US,D,20160304,000000,15.4485,15.7514,15.3867,15.7434,1979030.3972497,0
+BRO.US,D,20160307,000000,15.6488,15.8172,15.5751,15.8172,1111251.6703197,0
+BRO.US,D,20160308,000000,15.7285,15.7375,15.5511,15.6299,903039.68890659,0
+BRO.US,D,20160309,000000,15.6677,15.8222,15.6299,15.8132,1496411.7230393,0
+BRO.US,D,20160310,000000,15.871,15.9079,15.6398,15.8312,1223902.7016169,0
+BRO.US,D,20160311,000000,15.9178,16.0923,15.8362,16.0823,1706869.6000299,0
+BRO.US,D,20160314,000000,16.0553,16.164,15.8032,16.0473,1641438.5734243,0
+BRO.US,D,20160315,000000,15.9517,16.1361,15.9378,16.1111,889740.93636327,0
+BRO.US,D,20160316,000000,16.0285,16.1411,16.0285,16.0783,1376676.7878632,0
+BRO.US,D,20160317,000000,16.1012,16.4789,16.0414,16.4002,1356032.2106431,0
+BRO.US,D,20160318,000000,16.4829,16.5875,16.3702,16.4789,3781968.7325439,0
+BRO.US,D,20160321,000000,16.5516,16.6662,16.5307,16.5516,1528404.1944459,0
+BRO.US,D,20160322,000000,16.5067,16.6662,16.451,16.6025,1177785.5741548,0
+BRO.US,D,20160323,000000,16.5925,16.5925,16.4091,16.4091,1053003.8968613,0
+BRO.US,D,20160324,000000,16.3394,16.4948,16.2856,16.4878,1332282.7179107,0
+BRO.US,D,20160328,000000,16.5337,16.6025,16.4829,16.5467,864301.502544,0
+BRO.US,D,20160329,000000,16.5337,16.6991,16.4559,16.6941,1472768.6042707,0
+BRO.US,D,20160330,000000,16.736,16.7698,16.6503,16.6801,795707.35580439,0
+BRO.US,D,20160331,000000,16.6801,16.8117,16.6363,16.7589,1080128.2541276,0
+BRO.US,D,20160401,000000,16.6114,16.6991,16.6114,16.6702,1823973.2848914,0
+BRO.US,D,20160404,000000,16.6801,16.7459,16.5615,16.5825,1190415.9770758,0
+BRO.US,D,20160405,000000,16.427,16.5715,16.3832,16.4002,1333121.6672864,0
+BRO.US,D,20160406,000000,16.3752,16.4739,16.3354,16.4131,1332491.4517267,0
+BRO.US,D,20160407,000000,16.3394,16.3712,16.1161,16.2198,1394971.1025979,0
+BRO.US,D,20160408,000000,16.3573,16.3902,16.1889,16.2158,649365.88379005,0
+BRO.US,D,20160411,000000,16.3054,16.4649,16.2516,16.2616,1203052.4011647,0
+BRO.US,D,20160412,000000,16.3014,16.427,16.2238,16.4131,1060957.8594826,0
+BRO.US,D,20160413,000000,16.5107,16.6213,16.433,16.6163,1170788.9772085,0
+BRO.US,D,20160414,000000,16.6662,16.722,16.5715,16.6263,1653456.824289,0
+BRO.US,D,20160415,000000,16.6313,16.6752,16.5337,16.6263,1820565.3039348,0
+BRO.US,D,20160418,000000,16.6163,16.8665,16.5735,16.8526,2430227.6074634,0
+BRO.US,D,20160419,000000,16.2108,16.3852,16.0245,16.151,4674044.8784732,0
+BRO.US,D,20160420,000000,16.151,16.2566,16.0553,16.2158,2108121.223609,0
+BRO.US,D,20160421,000000,16.1769,16.3154,16.0473,16.0553,1306955.6792231,0
+BRO.US,D,20160422,000000,16.0503,16.2427,16.0503,16.2397,1609436.0667381,0
+BRO.US,D,20160425,000000,16.2198,16.3852,16.159,16.3852,1687932.0238719,0
+BRO.US,D,20160426,000000,16.3434,16.5337,16.3294,16.5307,1541036.604423,0
+BRO.US,D,20160427,000000,16.5107,16.6114,16.3942,16.4978,1140203.4520036,0
+BRO.US,D,20160428,000000,16.3942,16.4609,16.3134,16.3573,1388544.5095337,0
+BRO.US,D,20160429,000000,16.2516,16.4709,16.2158,16.437,2504837.904331,0
+BRO.US,D,20160502,000000,16.4918,16.6213,16.4609,16.6163,1299268.6550394,0
+BRO.US,D,20160503,000000,16.4978,16.5615,16.3622,16.5417,1176314.4021635,0
+BRO.US,D,20160504,000000,16.3942,16.5038,16.3324,16.4739,1535920.6188761,0
+BRO.US,D,20160505,000000,16.4888,16.6104,16.45,16.5028,1250475.1185045,0
+BRO.US,D,20160506,000000,16.442,16.4938,16.3374,16.3902,1862909.1662623,0
+BRO.US,D,20160509,000000,16.3454,16.5127,16.3454,16.5127,1240432.8141957,0
+BRO.US,D,20160510,000000,16.5795,16.6961,16.5347,16.6961,1178239.1687933,0
+BRO.US,D,20160511,000000,16.6233,16.7479,16.5127,16.5327,1311604.0207399,0
+BRO.US,D,20160512,000000,16.5885,16.6722,16.5077,16.5755,1721499.0306499,0
+BRO.US,D,20160513,000000,16.5575,16.5755,16.423,16.5028,2083197.6031619,0
+BRO.US,D,20160516,000000,16.4888,16.715,16.4888,16.6383,1110605.3983127,0
+BRO.US,D,20160517,000000,16.6183,16.6911,16.3682,16.4709,1299314.8173257,0
+BRO.US,D,20160518,000000,16.452,16.6911,16.3962,16.6084,1306041.4652503,0
+BRO.US,D,20160519,000000,16.5227,16.5675,16.3842,16.5127,980515.0581038,0
+BRO.US,D,20160520,000000,16.5437,16.6183,16.4649,16.5347,1579497.8170682,0
+BRO.US,D,20160523,000000,16.5387,16.5437,16.433,16.4709,928719.96943658,0
+BRO.US,D,20160524,000000,16.5327,16.724,16.5227,16.724,1791695.8115436,0
+BRO.US,D,20160525,000000,16.7608,16.8884,16.7091,16.7948,1219619.644278,0
+BRO.US,D,20160526,000000,16.7948,16.9074,16.7479,16.8446,1580922.8267733,0
+BRO.US,D,20160527,000000,16.8306,16.9014,16.7788,16.8984,1329655.4817079,0
+BRO.US,D,20160531,000000,16.9114,17.0658,16.8884,16.9392,1247047.0669887,0
+BRO.US,D,20160601,000000,16.8366,16.9213,16.7868,16.9213,1159644.7991981,0
+BRO.US,D,20160602,000000,16.9044,16.9861,16.8406,16.9861,817837.15440726,0
+BRO.US,D,20160603,000000,16.9293,16.9671,16.7898,16.9044,908454.72578583,0
+BRO.US,D,20160606,000000,16.9044,17.0189,16.9044,16.9861,751898.34265329,0
+BRO.US,D,20160607,000000,17.01,17.0997,17.007,17.0608,934010.56884861,0
+BRO.US,D,20160608,000000,17.0439,17.1385,17.0239,17.1047,1435447.3993895,0
+BRO.US,D,20160609,000000,17.0658,17.1953,17.0289,17.1784,637543.32087783,0
+BRO.US,D,20160610,000000,17.0608,17.1694,17.0479,17.1047,910448.73584496,0
+BRO.US,D,20160613,000000,17.0757,17.1087,16.8884,16.9074,745595.18352828,0
+BRO.US,D,20160614,000000,16.8546,16.9143,16.7638,16.7948,768232.76727958,0
+BRO.US,D,20160615,000000,16.8038,16.8366,16.6672,16.7011,1044463.8739105,0
+BRO.US,D,20160616,000000,16.5885,16.7608,16.5675,16.7569,963850.47277824,0
+BRO.US,D,20160617,000000,16.715,16.7868,16.6045,16.728,1879240.5803047,0
+BRO.US,D,20160620,000000,16.9044,17.006,16.8645,16.8884,958715.4202002,0
+BRO.US,D,20160621,000000,16.8884,17.0957,16.8884,17.0608,1367474.4364579,0
+BRO.US,D,20160622,000000,17.0807,17.1585,17.0189,17.0757,810989.07959926,0
+BRO.US,D,20160623,000000,17.2332,17.3777,17.2193,17.3728,1129665.4048819,0
+BRO.US,D,20160624,000000,16.7569,16.9632,16.6961,16.728,2328530.0838639,0
+BRO.US,D,20160627,000000,16.5725,16.5845,16.2995,16.3583,1911435.7643596,0
+BRO.US,D,20160628,000000,16.0982,16.8306,16.0982,16.8136,1933691.0039576,0
+BRO.US,D,20160629,000000,16.9352,17.1744,16.9293,17.1425,1285639.7417968,0
+BRO.US,D,20160630,000000,17.2103,17.6119,17.1645,17.6019,2095065.3248323,0
+BRO.US,D,20160701,000000,17.5969,17.6159,17.3478,17.4275,1738744.658665,0
+BRO.US,D,20160705,000000,17.307,17.3826,17.1874,17.2432,1795591.5070895,0
+BRO.US,D,20160706,000000,17.1345,17.3628,17.1345,17.3448,1150105.2623979,0
+BRO.US,D,20160707,000000,17.3826,17.4275,17.2432,17.283,840401.48061737,0
+BRO.US,D,20160708,000000,17.3986,17.5611,17.3578,17.5411,1670944.3025428,0
+BRO.US,D,20160711,000000,17.6219,17.6249,17.3728,17.3728,2582500.9332571,0
+BRO.US,D,20160712,000000,17.4275,17.4993,17.307,17.3358,1829186.6126504,0
+BRO.US,D,20160713,000000,17.3936,17.3936,17.1465,17.1565,3362440.8577333,0
+BRO.US,D,20160714,000000,17.283,17.283,16.9044,16.9592,3662676.3531989,0
+BRO.US,D,20160715,000000,17.0289,17.0289,16.8596,16.9293,2285888.1737319,0
+BRO.US,D,20160718,000000,16.9492,16.9671,16.8216,16.8645,2194719.6655026,0
+BRO.US,D,20160719,000000,17.5779,17.7942,17.2382,17.573,6122911.4537613,0
+BRO.US,D,20160720,000000,17.6906,17.6906,17.4993,17.4993,2289776.844582,0
+BRO.US,D,20160721,000000,17.5142,17.5511,17.3159,17.3308,1713565.1385878,0
+BRO.US,D,20160722,000000,17.4026,17.4524,17.2581,17.4126,1634989.9027449,0
+BRO.US,D,20160725,000000,17.4664,17.5092,17.3628,17.4325,942177.27939778,0
+BRO.US,D,20160726,000000,17.4186,17.5192,17.3358,17.3678,1231119.0711867,0
+BRO.US,D,20160727,000000,17.3578,17.3986,17.287,17.303,1184388.7881402,0
+BRO.US,D,20160728,000000,17.287,17.3578,17.2232,17.307,1313581.9743516,0
+BRO.US,D,20160729,000000,17.278,17.297,17.1245,17.2193,1138486.4156618,0
+BRO.US,D,20160801,000000,17.2003,17.297,17.1645,17.2003,1004649.9055733,0
+BRO.US,D,20160802,000000,17.1913,17.2332,17.1285,17.1425,1254502.2762133,0
+BRO.US,D,20160803,000000,17.1645,17.2232,17.0897,17.1913,1322494.306176,0
+BRO.US,D,20160804,000000,17.1953,17.2432,17.1465,17.1465,656830.1247663,0
+BRO.US,D,20160805,000000,17.285,17.3876,17.2252,17.3698,1398295.7907338,0
+BRO.US,D,20160808,000000,17.3598,17.4584,17.3508,17.4206,973453.23184004,0
+BRO.US,D,20160809,000000,17.4206,17.4395,17.3278,17.3698,881247.07569871,0
+BRO.US,D,20160810,000000,17.3278,17.3836,17.307,17.3228,738522.31845696,0
+BRO.US,D,20160811,000000,17.3747,17.3836,17.287,17.3378,872385.92380033,0
+BRO.US,D,20160812,000000,17.299,17.3328,17.1714,17.2063,771650.78351581,0
+BRO.US,D,20160815,000000,17.2013,17.2492,17.1754,17.2352,795322.00106725,0
+BRO.US,D,20160816,000000,17.1754,17.1963,17.0668,17.0767,925386.24954909,0
+BRO.US,D,20160817,000000,17.0767,17.1655,17.0259,17.1405,1285982.9483596,0
+BRO.US,D,20160818,000000,17.1425,17.2163,17.1107,17.2163,993694.39081973,0
+BRO.US,D,20160819,000000,17.1405,17.2452,17.0817,17.2352,1089865.4859362,0
+BRO.US,D,20160822,000000,17.1933,17.3508,17.1933,17.3328,871604.17551847,0
+BRO.US,D,20160823,000000,17.3916,17.4444,17.305,17.3228,834143.48025063,0
+BRO.US,D,20160824,000000,17.295,17.3747,17.295,17.3698,846844.130129,0
+BRO.US,D,20160825,000000,17.3598,17.5072,17.3598,17.4146,941115.54681471,0
+BRO.US,D,20160826,000000,17.4584,17.5531,17.2591,17.3836,1013463.8916576,0
+BRO.US,D,20160829,000000,17.3956,17.6457,17.3956,17.6139,645547.45989727,0
+BRO.US,D,20160830,000000,17.6239,17.6846,17.5311,17.6199,635022.45863902,0
+BRO.US,D,20160831,000000,17.6269,17.6936,17.5491,17.6607,1345563.4069507,0
+BRO.US,D,20160901,000000,17.6647,17.7564,17.6318,17.7135,1318028.6067482,0
+BRO.US,D,20160902,000000,17.7982,17.9118,17.7663,17.9118,909824.54145302,0
+BRO.US,D,20160906,000000,17.9158,17.9626,17.8022,17.849,1144217.5638488,0
+BRO.US,D,20160907,000000,17.8072,17.9118,17.7882,17.8112,1668836.893824,0
+BRO.US,D,20160908,000000,17.8072,17.862,17.7753,17.7982,1233137.1659169,0
+BRO.US,D,20160909,000000,17.6886,17.7035,17.3508,17.3598,1314280.4298127,0
+BRO.US,D,20160912,000000,17.2551,17.6886,17.2352,17.6607,1168325.3160635,0
+BRO.US,D,20160913,000000,17.4833,17.5651,17.4305,17.5212,1601917.6352519,0
+BRO.US,D,20160914,000000,17.5212,17.5491,17.285,17.3278,1575365.2889235,0
+BRO.US,D,20160915,000000,17.3179,17.6049,17.309,17.5681,1119830.830861,0
+BRO.US,D,20160916,000000,17.4046,17.5311,17.3378,17.4106,1713721.6889497,0
+BRO.US,D,20160919,000000,17.5013,17.576,17.3698,17.5112,1336775.5125934,0
+BRO.US,D,20160920,000000,17.6049,17.6397,17.5431,17.5431,1147562.3225439,0
+BRO.US,D,20160921,000000,17.6239,17.7374,17.5072,17.7275,1019368.650182,0
+BRO.US,D,20160922,000000,17.853,17.872,17.7693,17.849,996670.85475298,0
+BRO.US,D,20160923,000000,17.7783,17.8022,17.6647,17.6707,667031.990021,0
+BRO.US,D,20160926,000000,17.6049,17.6647,17.5291,17.5311,1426552.1275405,0
+BRO.US,D,20160927,000000,17.5261,17.7135,17.5072,17.6747,858654.65070569,0
+BRO.US,D,20160928,000000,17.7085,17.7753,17.5809,17.7604,752161.26697916,0
+BRO.US,D,20160929,000000,17.7324,17.7464,17.4803,17.572,1000626.7619765,0
+BRO.US,D,20160930,000000,17.6199,17.837,17.6139,17.7753,1434116.7213128,0
+BRO.US,D,20161003,000000,17.6985,17.6985,17.4126,17.5013,2098698.0960524,0
+BRO.US,D,20161004,000000,17.5112,17.7185,17.5013,17.7035,2569335.6499326,0
+BRO.US,D,20161005,000000,17.7922,17.9018,17.7922,17.882,1696319.5105726,0
+BRO.US,D,20161006,000000,17.8968,18.2357,17.7882,18.2078,3724826.8468988,0
+BRO.US,D,20161007,000000,18.1709,18.1898,17.862,18.0105,2292297.7068208,0
+BRO.US,D,20161010,000000,18.1141,18.1709,17.849,17.857,1100678.4997194,0
+BRO.US,D,20161011,000000,17.8112,17.8162,17.5212,17.5631,1085102.7422318,0
+BRO.US,D,20161012,000000,17.5999,17.8002,17.5809,17.7275,881938.50646407,0
+BRO.US,D,20161013,000000,17.572,17.7424,17.572,17.6806,660989.74816594,0
+BRO.US,D,20161014,000000,17.8202,17.8202,17.6457,17.6457,1548989.5635163,0
+BRO.US,D,20161017,000000,17.6607,17.7035,17.5701,17.572,714677.49056821,0
+BRO.US,D,20161018,000000,17.7514,17.7514,17.5809,17.5999,849416.17229385,0
+BRO.US,D,20161019,000000,17.5899,18.438,17.5311,17.6607,801918.19035695,0
+BRO.US,D,20161020,000000,17.5949,17.5949,17.4345,17.4933,1484081.3749787,0
+BRO.US,D,20161021,000000,18.1898,18.1898,17.5391,17.7324,2619080.5309749,0
+BRO.US,D,20161024,000000,17.7275,17.7275,17.2302,17.2392,2607989.5399464,0
+BRO.US,D,20161025,000000,17.2113,17.309,17.1107,17.2392,2287188.7459698,0
+BRO.US,D,20161026,000000,17.2143,17.4763,17.2143,17.3678,1994467.6678785,0
+BRO.US,D,20161027,000000,17.4425,17.4425,17.307,17.3308,916899.41358028,0
+BRO.US,D,20161028,000000,17.3538,17.5421,17.309,17.3896,1094561.9967952,0
+BRO.US,D,20161031,000000,17.4574,17.5102,17.3448,17.4385,1898545.4476965,0
+BRO.US,D,20161101,000000,17.4325,17.4484,17.1814,17.2521,899588.55624763,0
+BRO.US,D,20161102,000000,17.2332,17.311,17.1325,17.1325,995779.72192333,0
+BRO.US,D,20161103,000000,17.1734,17.3806,17.1734,17.287,1081869.3751405,0
+BRO.US,D,20161104,000000,17.1635,17.297,17.0529,17.1635,2108098.142466,0
+BRO.US,D,20161107,000000,17.3358,17.4574,17.302,17.4226,1440750.0411372,0
+BRO.US,D,20161108,000000,17.4026,17.571,17.3777,17.5053,1141826.156717,0
+BRO.US,D,20161109,000000,17.4923,17.8112,17.307,17.7882,2010621.4574718,0
+BRO.US,D,20161110,000000,17.8968,18.1101,17.8162,18.0583,1394769.3934777,0
+BRO.US,D,20161111,000000,18.0453,18.5655,18.0264,18.5217,3427472.4802102,0
+BRO.US,D,20161114,000000,18.6601,19.0528,18.5993,19.0209,2286800.3806487,0
+BRO.US,D,20161115,000000,18.9342,19.2481,18.8525,19.2301,1855075.6269963,0
+BRO.US,D,20161116,000000,19.1963,19.4803,19.1594,19.4036,2244471.5712406,0
+BRO.US,D,20161117,000000,19.3836,20.1887,19.3836,19.9935,7283556.7703369,0
+BRO.US,D,20161118,000000,19.9406,20.0592,19.8141,20.0313,2970380.5467518,0
+BRO.US,D,20161121,000000,20.0752,20.1081,19.9506,20.0034,1941668.0477221,0
+BRO.US,D,20161122,000000,20.0881,20.1997,19.9984,20.1729,1096479.7387293,0
+BRO.US,D,20161123,000000,20.1828,20.5126,20.1131,20.4748,1764638.6906508,0
+BRO.US,D,20161125,000000,20.432,20.4688,20.3322,20.427,857560.80522786,0
+BRO.US,D,20161128,000000,20.3124,20.404,20.2227,20.2795,1514678.9425191,0
+BRO.US,D,20161129,000000,20.3412,20.3562,20.2017,20.3173,1102637.3862998,0
+BRO.US,D,20161130,000000,20.432,20.5963,20.3712,20.5066,1351823.4143733,0
+BRO.US,D,20161201,000000,20.5266,20.6761,20.5266,20.6372,1493639.9788102,0
+BRO.US,D,20161202,000000,20.5903,20.6521,20.3124,20.4468,1624246.1323911,0
+BRO.US,D,20161205,000000,20.6083,20.9042,20.5864,20.6332,1387816.9517618,0
+BRO.US,D,20161206,000000,20.6721,20.967,20.6372,20.957,1648827.5498034,0
+BRO.US,D,20161207,000000,20.9432,21.0677,20.9042,20.986,2077311.9116688,0
+BRO.US,D,20161208,000000,21.0487,21.1085,20.8754,20.8992,1895680.3753669,0
+BRO.US,D,20161209,000000,20.957,21.0318,20.8714,21.0148,1677340.7897682,0
+BRO.US,D,20161212,000000,21.0946,21.2381,21.0647,21.1484,1079013.3345625,0
+BRO.US,D,20161213,000000,21.2481,21.4074,21.1863,21.3417,866047.64119668,0
+BRO.US,D,20161214,000000,21.3138,21.4622,21.1623,21.1663,1567279.8641392,0
+BRO.US,D,20161215,000000,21.1623,21.3886,21.1623,21.2431,1279431.9178281,0
+BRO.US,D,20161216,000000,21.4354,21.5809,21.1763,21.2341,3279412.9683262,0
+BRO.US,D,20161219,000000,21.2481,21.3686,21.1125,21.253,1007343.3746216,0
+BRO.US,D,20161220,000000,21.2849,21.3517,21.1713,21.2481,1265829.0963125,0
+BRO.US,D,20161221,000000,21.2241,21.257,21.1225,21.1813,1320259.4494062,0
+BRO.US,D,20161222,000000,21.1763,21.1913,21.0727,21.1763,867661.31415847,0
+BRO.US,D,20161223,000000,21.1523,21.2431,21.1285,21.2381,617837.04230154,0
+BRO.US,D,20161227,000000,21.2241,21.2899,21.1943,21.2431,604006.41993872,0
+BRO.US,D,20161228,000000,21.2999,21.3138,21.0816,21.0946,493600.28069104,0
+BRO.US,D,20161229,000000,21.0985,21.2799,21.0985,21.1913,541895.06382921,0
+BRO.US,D,20161230,000000,21.2749,21.3088,21.1325,21.2241,879939.47876513,0
+BRO.US,D,20170103,000000,21.3088,21.4354,21.0577,21.2042,1293294.6530857,0
+BRO.US,D,20170104,000000,21.2899,21.6536,21.2899,21.553,2047079.6283063,0
+BRO.US,D,20170105,000000,21.4912,21.5659,21.3178,21.3178,1435869.8846613,0
+BRO.US,D,20170106,000000,21.3048,21.3926,21.2281,21.2481,1697860.9295211,0
+BRO.US,D,20170109,000000,21.2481,21.2899,21.0906,21.1285,1258887.6934042,0
+BRO.US,D,20170110,000000,21.1285,21.2799,21.0188,21.1025,1173362.0229013,0
+BRO.US,D,20170111,000000,21.1325,21.1523,20.8714,20.9481,1902483.2914166,0
+BRO.US,D,20170112,000000,20.8424,20.976,20.6332,20.7916,1605829.3872451,0
+BRO.US,D,20170113,000000,20.8624,21.0677,20.8624,20.9382,1203899.378764,0
+BRO.US,D,20170117,000000,20.8814,20.995,20.691,20.8046,1245028.9722585,0
+BRO.US,D,20170118,000000,20.8754,20.8814,20.6671,20.8325,1517816.974454,0
+BRO.US,D,20170119,000000,20.8844,21.0428,20.6471,20.7597,1080033.9224992,0
+BRO.US,D,20170120,000000,20.8206,20.8992,20.7089,20.7379,1413176.1033441,0
+BRO.US,D,20170123,000000,20.7239,20.8076,20.5027,20.5465,2135953.0680881,0
+BRO.US,D,20170124,000000,20.4598,20.6811,19.9426,20.4648,3134647.035211,0
+BRO.US,D,20170125,000000,20.5266,20.6521,20.3273,20.4369,1935530.4707106,0
+BRO.US,D,20170126,000000,20.432,20.6253,20.418,20.5704,1091907.6653374,0
+BRO.US,D,20170127,000000,20.6083,20.6471,20.413,20.4648,1931314.6497451,0
+BRO.US,D,20170130,000000,20.409,20.418,19.9606,20.0563,2739590.189737,0
+BRO.US,D,20170131,000000,20.0592,20.1828,19.865,19.9306,3658702.382472,0
+BRO.US,D,20170201,000000,19.9815,20.0961,19.8091,19.9088,1650626.875438,0
+BRO.US,D,20170202,000000,19.8848,20.0961,19.848,20.0573,1985642.6429867,0
+BRO.US,D,20170203,000000,20.1997,20.1997,20.0483,20.1867,1053964.2731202,0
+BRO.US,D,20170206,000000,20.1061,20.1729,19.9716,20.0343,1099680.9929258,0
+BRO.US,D,20170207,000000,20.0573,20.1459,19.9326,19.9386,1303537.6629869,0
+BRO.US,D,20170208,000000,19.9188,19.9287,19.7812,19.8808,1246515.1971691,0
+BRO.US,D,20170209,000000,19.852,20.1161,19.8211,20.0014,1946114.6801186,0
+BRO.US,D,20170210,000000,20.0831,20.431,20.0104,20.398,1863555.4382694,0
+BRO.US,D,20170213,000000,20.413,20.4927,20.2785,20.4738,1361205.3972837,0
+BRO.US,D,20170214,000000,20.385,20.5405,20.2785,20.4548,1303525.6206513,0
+BRO.US,D,20170215,000000,20.417,20.6372,20.408,20.6372,1437358.1166279,0
+BRO.US,D,20170216,000000,20.6332,20.7777,20.5854,20.7687,829392.77888177,0
+BRO.US,D,20170217,000000,20.6043,20.8245,20.5166,20.8206,1070138.1332727,0
+BRO.US,D,20170221,000000,20.7777,20.8056,20.5465,20.5655,960725.48670672,0
+BRO.US,D,20170222,000000,20.4838,20.6283,20.396,20.4838,1244063.5783597,0
+BRO.US,D,20170223,000000,20.4598,20.5555,20.395,20.4788,1056940.7370535,0
+BRO.US,D,20170224,000000,20.385,20.6133,20.3352,20.6083,1177711.3130856,0
+BRO.US,D,20170227,000000,20.5754,20.6999,20.5505,20.6571,1092036.1169165,0
+BRO.US,D,20170228,000000,20.4967,20.6761,20.4498,20.4548,1563149.3430505,0
+BRO.US,D,20170301,000000,20.6621,20.8624,20.5655,20.8206,2074383.6170777,0
+BRO.US,D,20170302,000000,20.8056,20.8056,20.4688,20.4788,995945.30403695,0
+BRO.US,D,20170303,000000,20.4458,20.6999,20.4458,20.695,1196447.1801233,0
+BRO.US,D,20170306,000000,20.5555,20.6372,20.4838,20.5216,864303.50959992,0
+BRO.US,D,20170307,000000,20.5116,20.5605,20.3791,20.4738,1190933.7975039,0
+BRO.US,D,20170308,000000,20.5365,20.5953,20.3452,20.3602,938303.66146711,0
+BRO.US,D,20170309,000000,20.3602,20.4458,20.3313,20.413,914946.54816756,0
+BRO.US,D,20170310,000000,20.5066,20.5655,20.403,20.5066,860789.1546794,0
+BRO.US,D,20170313,000000,20.4598,20.5983,20.4598,20.5365,650371.41880729,0
+BRO.US,D,20170314,000000,20.4638,20.5405,20.4458,20.5017,758002.80324196,0
+BRO.US,D,20170315,000000,20.5116,20.691,20.4788,20.6571,1083360.617691,0
+BRO.US,D,20170316,000000,20.6761,20.7558,20.6043,20.6421,432899.88489512,0
+BRO.US,D,20170317,000000,20.6571,20.8156,20.5266,20.7687,2285874.1243404,0
+BRO.US,D,20170320,000000,20.7379,20.7637,20.5216,20.5365,781197.34501178,0
+BRO.US,D,20170321,000000,20.6233,20.6233,20.1769,20.1907,1164345.3241689,0
+BRO.US,D,20170322,000000,20.1729,20.2565,20.0104,20.1957,1154067.1907892,0
+BRO.US,D,20170323,000000,20.1818,20.3452,20.1549,20.1679,768568.94914662,0
+BRO.US,D,20170324,000000,20.2177,20.2884,20.1061,20.2217,742832.47105079,0
+BRO.US,D,20170327,000000,19.9765,20.2047,19.9128,20.1729,887978.74126321,0
+BRO.US,D,20170328,000000,20.1161,20.2416,20.0573,20.2047,1219678.8524277,0
+BRO.US,D,20170329,000000,20.1997,20.2137,20.0831,20.1011,991059.12639331,0
+BRO.US,D,20170330,000000,20.0573,20.0771,19.9386,19.9576,1192359.8107369,0
+BRO.US,D,20170331,000000,19.9716,19.9716,19.7812,19.8012,1725403.7579473,0
+BRO.US,D,20170403,000000,19.839,19.9088,19.6347,19.6387,1564196.0227141,0
+BRO.US,D,20170404,000000,19.5959,19.8111,19.5082,19.7513,1447501.7772609,0
+BRO.US,D,20170405,000000,19.861,19.9626,19.7005,19.7135,1754487.0017941,0
+BRO.US,D,20170406,000000,19.7195,19.9128,19.5899,19.852,1013146.7768218,0
+BRO.US,D,20170407,000000,19.7513,19.8908,19.7195,19.842,1915932.5731542,0
+BRO.US,D,20170410,000000,19.839,19.9855,19.83,19.9088,1357101.9714499,0
+BRO.US,D,20170411,000000,19.856,20.0104,19.7324,20.0054,1488348.3758701,0
+BRO.US,D,20170412,000000,19.9526,20.0632,19.7135,19.7613,1184319.5447109,0
+BRO.US,D,20170413,000000,19.7423,19.8111,19.6059,19.6099,1115222.6304627,0
+BRO.US,D,20170417,000000,19.6099,19.9008,19.6099,19.9008,1055361.1840424,0
+BRO.US,D,20170418,000000,20.3352,20.6332,19.9925,20.0921,2253389.9242328,0
+BRO.US,D,20170419,000000,20.1211,20.1729,19.848,19.9038,1775530.9831429,0
+BRO.US,D,20170420,000000,19.9954,20.387,19.9188,20.3064,1241093.1355942,0
+BRO.US,D,20170421,000000,20.2505,20.2505,20.0343,20.1729,1302372.5670238,0
+BRO.US,D,20170424,000000,20.4598,20.5405,20.3213,20.4548,1118329.5530309,0
+BRO.US,D,20170425,000000,20.5605,20.6233,20.431,20.4458,927895.06945237,0
+BRO.US,D,20170426,000000,20.4498,20.6721,20.426,20.5655,932753.14831308,0
+BRO.US,D,20170427,000000,20.6083,20.7239,20.5505,20.6332,702446.49177573,0
+BRO.US,D,20170428,000000,20.5704,20.5704,20.3213,20.3602,1349154.0299963,0
+BRO.US,D,20170501,000000,20.4408,20.4738,20.2257,20.421,875088.42460014,0
+BRO.US,D,20170502,000000,20.3652,20.4638,20.2685,20.3263,879171.77987472,0
+BRO.US,D,20170503,000000,20.2735,20.3652,20.2456,20.3213,770475.65227311,0
+BRO.US,D,20170504,000000,20.3472,20.4997,20.3372,20.4768,1093543.4159144,0
+BRO.US,D,20170505,000000,20.5445,20.5943,20.4389,20.5096,917815.63460895,0
+BRO.US,D,20170508,000000,20.5096,20.6173,20.4478,20.4957,835110.88120533,0
+BRO.US,D,20170509,000000,20.5046,20.5545,20.2436,20.2944,847874.75334527,0
+BRO.US,D,20170510,000000,20.2755,20.3672,20.2067,20.3572,1117842.8419697,0
+BRO.US,D,20170511,000000,20.2655,20.3183,20.0742,20.2715,1084552.808909,0
+BRO.US,D,20170512,000000,20.1838,20.3084,20.128,20.1379,1458916.9078207,0
+BRO.US,D,20170515,000000,20.1509,20.3372,20.1509,20.1977,1477135.9579584,0
+BRO.US,D,20170516,000000,20.2854,20.3263,20.1629,20.2277,818511.52519726,0
+BRO.US,D,20170517,000000,19.9287,20.0941,19.857,19.9247,1232856.1780877,0
+BRO.US,D,20170518,000000,19.8868,20.1838,19.848,20.0453,2319592.6638405,0
+BRO.US,D,20170519,000000,20.0791,20.1789,19.9974,20.0303,1126615.6834074,0
+BRO.US,D,20170522,000000,20.0791,20.2755,20.0791,20.2097,855487.51645979,0
+BRO.US,D,20170523,000000,20.2237,20.3143,20.128,20.2187,685811.00876105,0
+BRO.US,D,20170524,000000,20.2336,20.3143,20.1838,20.2157,868095.84176572,0
+BRO.US,D,20170525,000000,20.2476,20.4857,20.2097,20.4528,1333792.0239645,0
+BRO.US,D,20170526,000000,20.411,20.4718,20.3372,20.411,698702.32895207,0
+BRO.US,D,20170530,000000,20.3183,20.4857,20.1509,20.4718,1738295.0781383,0
+BRO.US,D,20170531,000000,20.4907,20.6851,20.396,20.6791,1971289.1825561,0
+BRO.US,D,20170601,000000,20.694,21.0248,20.6791,21.0009,1894840.4224633,0
+BRO.US,D,20170602,000000,20.986,21.0747,20.8574,20.8574,962401.37840211,0
+BRO.US,D,20170605,000000,20.8574,20.8844,20.6501,20.7029,1257880.151331,0
+BRO.US,D,20170606,000000,20.5943,20.6362,20.4528,20.5046,902860.05740151,0
+BRO.US,D,20170607,000000,20.5246,20.5744,20.4528,20.4907,896648.21932098,0
+BRO.US,D,20170608,000000,20.4768,20.6979,20.4668,20.6751,831287.43967273,0
+BRO.US,D,20170609,000000,20.7129,20.8903,20.6561,20.8754,1079334.4635102,0
+BRO.US,D,20170612,000000,20.8714,20.995,20.8196,20.954,1014603.8994217,0
+BRO.US,D,20170613,000000,20.982,21.0786,20.9342,20.995,830751.55574139,0
+BRO.US,D,20170614,000000,20.991,21.0786,20.8754,20.973,1152798.731446,0
+BRO.US,D,20170615,000000,20.8714,21.0916,20.8146,21.0916,1045663.0898242,0
+BRO.US,D,20170616,000000,20.991,21.2211,20.976,21.1045,2199010.7510652,0
+BRO.US,D,20170619,000000,21.1883,21.1883,20.8624,20.9481,1651966.5852664,0
+BRO.US,D,20170620,000000,20.9382,20.986,20.7907,20.8275,1228128.557862,0
+BRO.US,D,20170621,000000,20.8754,20.9002,20.6751,20.7229,536485.04458976,0
+BRO.US,D,20170622,000000,20.7029,20.7029,20.5246,20.5545,576578.99722809,0
+BRO.US,D,20170623,000000,20.5585,20.6501,20.424,20.4389,1500330.4997282,0
+BRO.US,D,20170626,000000,20.4389,20.5983,20.2904,20.5445,577150.00463808,0
+BRO.US,D,20170627,000000,20.5445,20.5684,20.4718,20.4957,649386.95787724,0
+BRO.US,D,20170628,000000,20.6313,20.8325,20.6313,20.7329,657985.18544977,0
+BRO.US,D,20170629,000000,20.8814,20.9002,20.5196,20.7468,1093072.7613006,0
+BRO.US,D,20170630,000000,20.8474,20.8844,20.5046,20.5046,970376.41511066,0
+BRO.US,D,20170703,000000,20.6661,20.8754,20.6173,20.7229,474977.81231295,0
+BRO.US,D,20170705,000000,20.7369,20.8146,20.424,20.5545,1044794.0346098,0
+BRO.US,D,20170706,000000,20.4618,20.5645,20.3821,20.406,1219642.7254211,0
+BRO.US,D,20170707,000000,20.429,20.5983,20.411,20.5485,893732.97059337,0
+BRO.US,D,20170710,000000,20.4957,20.5844,20.396,20.406,1066510.3796926,0
+BRO.US,D,20170711,000000,20.411,20.4857,20.2994,20.3342,850923.47129174,0
+BRO.US,D,20170712,000000,20.3632,20.5485,20.2336,20.5096,973248.51213594,0
+BRO.US,D,20170713,000000,20.5296,20.6033,20.3821,20.5096,555733.71441571,0
+BRO.US,D,20170714,000000,20.419,20.7129,20.3372,20.6173,862859.43286359,0
+BRO.US,D,20170717,000000,20.6213,20.6891,20.4768,20.4768,1401563.2777758,0
+BRO.US,D,20170718,000000,20.3283,20.7129,20.1419,20.4857,2441102.8399801,0
+BRO.US,D,20170719,000000,20.5684,20.8375,20.5196,20.8375,1139786.9878997,0
+BRO.US,D,20170720,000000,20.8474,20.979,20.7767,20.8903,913930.97787071,0
+BRO.US,D,20170721,000000,20.8942,21.0049,20.8714,20.982,749470.80851488,0
+BRO.US,D,20170724,000000,20.973,21.1065,20.9481,21.0687,684310.73445889,0
+BRO.US,D,20170725,000000,21.2261,21.3507,21.1593,21.259,1487013.6836816,0
+BRO.US,D,20170726,000000,21.2461,21.256,21.1245,21.1733,1298535.0760997,0
+BRO.US,D,20170727,000000,21.1633,21.1783,20.8524,20.954,781189.31678808,0
+BRO.US,D,20170728,000000,20.9481,21.2401,20.9042,21.2261,672712.96180999,0
+BRO.US,D,20170731,000000,21.2501,21.3576,21.1883,21.2361,1658348.0195724,0
+BRO.US,D,20170801,000000,21.3158,21.3536,21.1853,21.2311,1257205.780541,0
+BRO.US,D,20170802,000000,21.2061,21.2769,21.0208,21.1444,1400214.5361958,0
+BRO.US,D,20170803,000000,21.1633,21.1633,20.9092,20.9242,829760.07011561,0
+BRO.US,D,20170804,000000,20.982,21.0826,20.8844,20.976,864959.81688662,0
+BRO.US,D,20170807,000000,20.963,21.0448,20.9092,20.963,833573.4763686,0
+BRO.US,D,20170808,000000,20.9182,21.0348,20.8365,20.8804,942295.69569721,0
+BRO.US,D,20170809,000000,20.8086,20.954,20.7867,20.9242,727798.61866237,0
+BRO.US,D,20170810,000000,20.8365,20.9382,20.7588,20.7677,1056393.8143145,0
+BRO.US,D,20170811,000000,20.6701,20.8524,20.6153,20.7946,1072567.674467,0
+BRO.US,D,20170814,000000,20.8893,21.0109,20.8325,20.973,516944.34812709,0
+BRO.US,D,20170815,000000,21.0597,21.2829,21.0497,21.0866,1045636.9980972,0
+BRO.US,D,20170816,000000,21.1245,21.1893,21.0079,21.0348,950486.49091744,0
+BRO.US,D,20170817,000000,20.986,21.0497,20.7119,20.7169,683016.18338879,0
+BRO.US,D,20170818,000000,20.692,20.9142,20.6541,20.8365,1343988.8715794,0
+BRO.US,D,20170821,000000,20.8146,20.963,20.7359,20.9282,455144.08568557,0
+BRO.US,D,20170822,000000,20.967,21.0697,20.9481,21.0647,495665.54123542,0
+BRO.US,D,20170823,000000,20.9342,21.0009,20.8235,20.8704,810233.42304439,0
+BRO.US,D,20170824,000000,20.9282,20.9481,20.7897,20.9242,1088885.039118,0
+BRO.US,D,20170825,000000,21.0248,21.2699,21.0009,21.1543,1611719.09285,0
+BRO.US,D,20170828,000000,21.2321,21.6615,21.2321,21.5669,2390351.4203926,0
+BRO.US,D,20170829,000000,21.4354,21.5022,21.256,21.3786,1470013.9200169,0
+BRO.US,D,20170830,000000,21.3586,21.5061,21.3507,21.4494,697211.08640156,0
+BRO.US,D,20170831,000000,21.5121,21.5729,21.4074,21.4752,736402.86740266,0
+BRO.US,D,20170901,000000,21.5221,21.6028,21.4354,21.5161,809681.48266567,0
+BRO.US,D,20170905,000000,21.4932,21.8519,21.4474,21.7233,2139291.8056153,0
+BRO.US,D,20170906,000000,21.7463,21.9566,21.6556,21.9117,1085796.1800531,0
+BRO.US,D,20170907,000000,21.8998,22.0283,21.836,21.9864,1787305.3767129,0
+BRO.US,D,20170908,000000,21.9566,23.0736,21.9316,22.9869,4338693.9325854,0
+BRO.US,D,20170911,000000,22.9242,23.0796,22.1369,22.402,4223686.6176351,0
+BRO.US,D,20170912,000000,22.5285,22.5385,22.2475,22.3681,1942852.2107164,0
+BRO.US,D,20170913,000000,22.3681,22.3681,22.1559,22.2535,1627331.9808721,0
+BRO.US,D,20170914,000000,22.3203,22.3292,22.0572,22.1329,971133.07519349,0
+BRO.US,D,20170915,000000,22.1229,22.3103,22.0711,22.1707,2278371.7493017,0
+BRO.US,D,20170918,000000,22.2047,22.412,22.1947,22.406,1147517.1637856,0
+BRO.US,D,20170919,000000,22.4358,22.6491,21.6417,22.4318,1083614.5102652,0
+BRO.US,D,20170920,000000,22.4219,22.6491,22.4219,22.6053,1380247.3403496,0
+BRO.US,D,20170921,000000,22.5803,22.6631,22.4358,22.4826,617183.74559872,0
+BRO.US,D,20170922,000000,22.4548,22.6631,22.4508,22.6491,924705.85759133,0
+BRO.US,D,20170925,000000,22.6192,22.8135,22.5893,22.7757,819586.30364383,0
+BRO.US,D,20170926,000000,22.7697,23.1035,22.7259,23.0367,1194379.912523,0
+BRO.US,D,20170927,000000,23.1643,23.3875,23.0268,23.3417,1269181.8832313,0
+BRO.US,D,20170928,000000,23.2669,23.3656,23.0507,23.0696,927279.90681209,0
+BRO.US,D,20170929,000000,23.0467,23.0995,22.98,23.0168,1114545.2490887,0
+BRO.US,D,20171002,000000,23.0696,23.1135,22.958,23.1095,1076464.3735408,0
+BRO.US,D,20171003,000000,23.0796,23.2859,23.0218,23.2859,1105030.8004876,0
+BRO.US,D,20171004,000000,23.2569,23.3855,23.1224,23.2899,882534.60207309,0
+BRO.US,D,20171005,000000,23.3367,23.3895,23.1793,23.3417,829276.36963826,0
+BRO.US,D,20171006,000000,23.3706,23.4592,23.2469,23.2759,1208350.0252724,0
+BRO.US,D,20171009,000000,23.2859,23.4224,23.2809,23.3317,691152.78809911,0
+BRO.US,D,20171010,000000,23.3367,23.4642,23.2899,23.3755,663305.89070065,0
+BRO.US,D,20171011,000000,23.4314,23.4592,23.1991,23.3516,876419.10267685,0
+BRO.US,D,20171012,000000,23.3755,23.6147,23.3755,23.4892,788742.87175288,0
+BRO.US,D,20171013,000000,23.6426,23.7023,23.536,23.5898,1010194.3975597,0
+BRO.US,D,20171016,000000,23.6525,23.6575,23.3088,23.3895,1549587.6661812,0
+BRO.US,D,20171017,000000,23.5898,23.9954,23.2509,23.4084,1979890.4207125,0
+BRO.US,D,20171018,000000,23.4084,23.508,23.3227,23.3755,1096751.6948067,0
+BRO.US,D,20171019,000000,23.3127,23.4144,23.2509,23.4044,743854.0625154,0
+BRO.US,D,20171020,000000,23.513,23.7631,23.4882,23.5549,1587550.1254298,0
+BRO.US,D,20171023,000000,23.6227,23.7313,23.518,23.7163,853936.0622316,0
+BRO.US,D,20171024,000000,23.6974,23.7731,23.5708,23.6187,1190733.0919116,0
+BRO.US,D,20171025,000000,23.6227,23.7023,23.3994,23.503,919940.10330305,0
+BRO.US,D,20171026,000000,23.5708,23.7363,23.4084,23.6585,1193014.1109677,0
+BRO.US,D,20171027,000000,23.6525,23.8479,23.503,23.802,1410805.7702995,0
+BRO.US,D,20171030,000000,23.7831,23.8768,23.6585,23.7113,906449.67691913,0
+BRO.US,D,20171031,000000,23.6585,23.9136,23.6585,23.8768,1781064.4363215,0
+BRO.US,D,20171101,000000,23.9814,24.1667,23.8997,23.9964,1710974.0293916,0
+BRO.US,D,20171102,000000,24.08,24.3441,23.9136,24.1478,1505988.3903741,0
+BRO.US,D,20171103,000000,24.1478,24.1897,24.0362,24.1428,926721.9452656,0
+BRO.US,D,20171106,000000,24.1,24.3202,24.1,24.2135,630410.24412882,0
+BRO.US,D,20171107,000000,24.1817,24.2923,23.9426,24.0651,971587.67335996,0
+BRO.US,D,20171108,000000,23.6227,24.0103,23.2649,23.811,1416364.3116772,0
+BRO.US,D,20171109,000000,23.6386,23.806,23.536,23.6525,943046.33461227,0
+BRO.US,D,20171110,000000,23.5748,23.7562,23.4462,23.7073,1515147.590077,0
+BRO.US,D,20171113,000000,23.5549,23.7113,23.4084,23.6685,1222926.2689105,0
+BRO.US,D,20171114,000000,23.7881,24.0103,23.7023,23.9515,1633368.2015594,0
+BRO.US,D,20171115,000000,23.8429,24.0262,23.7512,23.9296,982964.66985737,0
+BRO.US,D,20171116,000000,23.9914,24.0601,23.8808,23.9196,747004.13678597,0
+BRO.US,D,20171117,000000,23.8479,23.9426,23.7691,23.8937,1019463.9853383,0
+BRO.US,D,20171120,000000,23.9037,24.1289,23.9037,24.085,706177.60873588,0
+BRO.US,D,20171121,000000,24.1428,24.2375,24.105,24.1987,1463516.0764675,0
+BRO.US,D,20171122,000000,24.2375,24.3302,24.09,24.1289,711207.29087799,0
+BRO.US,D,20171124,000000,24.1239,24.1627,23.9037,23.9774,300553.61382924,0
+BRO.US,D,20171127,000000,24.0103,24.2425,23.9515,24.1,930350.70237371,0
+BRO.US,D,20171128,000000,24.1528,24.3491,24.0701,24.3302,1554379.5121966,0
+BRO.US,D,20171129,000000,24.376,24.6122,24.3441,24.38,1368495.0243946,0
+BRO.US,D,20171130,000000,24.4936,24.6211,24.3242,24.5524,1338081.1024711,0
+BRO.US,D,20171201,000000,24.5962,24.8115,24.2235,24.7935,1126407.9531194,0
+BRO.US,D,20171204,000000,25.0038,25.1144,24.6441,24.6899,1282380.2829785,0
+BRO.US,D,20171205,000000,24.7367,24.7935,24.38,24.4089,1194900.7435349,0
+BRO.US,D,20171206,000000,24.7227,25.0646,24.7227,24.7547,1315023.0405041,0
+BRO.US,D,20171207,000000,24.6739,24.7935,24.5324,24.7417,990067.64076753,0
+BRO.US,D,20171208,000000,24.8453,24.962,24.7089,24.8792,817462.83847769,0
+BRO.US,D,20171211,000000,24.7985,24.8354,24.6251,24.7227,867518.81318796,0
+BRO.US,D,20171212,000000,24.7687,24.8453,24.6251,24.7517,888177.43979955,0
+BRO.US,D,20171213,000000,24.7467,24.7766,24.5274,24.5524,884797.55762584,0
+BRO.US,D,20171214,000000,24.5664,24.8892,24.38,24.4568,1032084.3529797,0
+BRO.US,D,20171215,000000,24.4568,24.8165,24.4568,24.5175,3137099.6575485,0
+BRO.US,D,20171218,000000,24.5524,24.8095,24.5424,24.66,884507.53804502,0
+BRO.US,D,20171219,000000,24.7467,24.8354,24.654,24.6739,933604.14002428,0
+BRO.US,D,20171220,000000,24.7367,24.8942,24.6122,24.6211,825217.09903475,0
+BRO.US,D,20171221,000000,24.664,24.7317,24.4936,24.6022,833323.59790624,0
+BRO.US,D,20171222,000000,24.6739,24.6739,24.4129,24.4846,535667.1693013,0
+BRO.US,D,20171226,000000,24.5624,24.7517,24.5126,24.6441,443813.2514744,0
+BRO.US,D,20171227,000000,24.664,24.8503,24.6062,24.7029,670026.51745756,0
+BRO.US,D,20171228,000000,24.7089,24.8264,24.6401,24.8075,799641.18541274,0
+BRO.US,D,20171229,000000,24.7985,24.9081,24.65,24.654,604467.03927297,0
+BRO.US,D,20180102,000000,24.7467,24.8075,24.39,24.4696,1445977.4182876,0
+BRO.US,D,20180103,000000,24.6162,24.8264,24.5224,24.7517,665446.41584213,0
+BRO.US,D,20180104,000000,24.8742,25.0556,24.8115,24.8165,1089356.6972598,0
+BRO.US,D,20180105,000000,24.9231,25.1144,24.8354,25.0496,756875.8413414,0
+BRO.US,D,20180108,000000,25.0895,25.1144,24.962,24.9749,722615.39674219,0
+BRO.US,D,20180109,000000,25.0178,25.3237,25.0178,25.1742,971714.11788309,0
+BRO.US,D,20180110,000000,25.1981,25.2369,24.9848,25.0178,850186.88176813,0
+BRO.US,D,20180111,000000,25.0128,25.1323,24.936,25.0098,782554.11481547,0
+BRO.US,D,20180112,000000,25.1094,25.1563,24.965,25.1144,566502.57296855,0
+BRO.US,D,20180116,000000,25.1841,25.3057,25.0456,25.0895,621643.42385879,0
+BRO.US,D,20180117,000000,25.1463,25.3017,25.1144,25.1891,943643.43374926,0
+BRO.US,D,20180118,000000,25.1891,25.2529,24.9709,25.0845,1473926.6755381,0
+BRO.US,D,20180119,000000,25.1841,25.2917,24.9848,25.1513,1514072.8116304,0
+BRO.US,D,20180122,000000,25.1563,25.3057,24.9181,25.0307,3460626.0334681,0
+BRO.US,D,20180123,000000,25.6495,25.7352,24.7935,24.936,5988745.7865017,0
+BRO.US,D,20180124,000000,25.0218,25.5768,24.962,25.3396,3440875.5996615,0
+BRO.US,D,20180125,000000,25.3217,25.508,25.1981,25.3795,2245856.4398271,0
+BRO.US,D,20180126,000000,25.4084,25.7601,25.3535,25.7601,967815.41175339,0
+BRO.US,D,20180129,000000,25.6884,25.7501,25.4472,25.4662,969188.23800447,0
+BRO.US,D,20180130,000000,25.3834,25.6435,25.2818,25.3297,1066842.5474478,0
+BRO.US,D,20180131,000000,25.2818,25.3117,25.0696,25.1423,1842918.889273,0
+BRO.US,D,20180201,000000,25.1373,25.6017,25.0974,25.5548,1285220.267109,0
+BRO.US,D,20180202,000000,25.4722,25.6894,25.3944,25.4582,1116434.89224,0
+BRO.US,D,20180205,000000,25.2479,25.524,24.7257,24.7357,1825261.8147937,0
+BRO.US,D,20180206,000000,24.393,24.8782,24.1737,24.8205,2276394.7992178,0
+BRO.US,D,20180207,000000,24.7925,25.0596,24.5753,24.8732,1479410.9558467,0
+BRO.US,D,20180208,000000,24.8683,25.0406,24.0721,24.077,1565218.6177067,0
+BRO.US,D,20180209,000000,24.2923,24.374,23.7473,24.2585,1956585.490867,0
+BRO.US,D,20180212,000000,24.393,24.7825,24.2973,24.5604,1814781.9722937,0
+BRO.US,D,20180213,000000,24.4498,24.8732,24.3979,24.7726,1113841.7759879,0
+BRO.US,D,20180214,000000,24.658,25.1981,24.6002,25.1931,1084879.9590244,0
+BRO.US,D,20180215,000000,25.3297,25.495,25.1891,25.2917,1228215.8647946,0
+BRO.US,D,20180216,000000,25.1931,25.4333,25.1931,25.3217,934885.64523087,0
+BRO.US,D,20180220,000000,25.2769,25.504,25.2769,25.2769,804727.06512067,0
+BRO.US,D,20180221,000000,25.2729,25.6306,25.2181,25.2231,823083.598589,0
+BRO.US,D,20180222,000000,25.2967,25.3994,25.0258,25.1044,931713.49334517,0
+BRO.US,D,20180223,000000,25.1463,25.4333,25.0795,25.4094,477893.06104057,0
+BRO.US,D,20180226,000000,25.499,25.6505,25.3297,25.6455,593651.01490594,0
+BRO.US,D,20180227,000000,25.6256,25.8538,25.499,25.5738,1286635.2415345,0
+BRO.US,D,20180228,000000,25.6356,25.8837,25.2769,25.2917,1273827.2141642,0
+BRO.US,D,20180301,000000,25.3446,25.4044,24.8025,24.956,1078842.7348092,0
+BRO.US,D,20180302,000000,24.8443,25.1702,24.668,25.1144,759520.13751946,0
+BRO.US,D,20180305,000000,25.0038,25.4762,24.8205,25.3894,1174760.9408793,0
+BRO.US,D,20180306,000000,25.4432,25.499,25.1423,25.4722,1969985.5997343,0
+BRO.US,D,20180307,000000,25.3067,25.4193,25.1792,25.2479,2428741.3825527,0
+BRO.US,D,20180308,000000,25.3346,25.3595,25.0696,25.2579,1845731.7781485,0
+BRO.US,D,20180309,000000,25.3297,25.8019,25.3297,25.7671,1540111.3516426,0
+BRO.US,D,20180312,000000,25.7283,25.8588,25.518,25.6206,889561.3048582,0
+BRO.US,D,20180313,000000,25.6844,25.6844,25.2897,25.3695,1080809.6496134,0
+BRO.US,D,20180314,000000,25.4233,25.4622,25.1373,25.2429,1028593.0792024,0
+BRO.US,D,20180315,000000,25.2629,25.3844,25.1612,25.2429,1294157.6871325,0
+BRO.US,D,20180316,000000,25.2917,25.4382,25.1373,25.3446,2444844.9957479,0
+BRO.US,D,20180319,000000,25.3167,25.4622,25.1463,25.2818,894732.48444284,0
+BRO.US,D,20180320,000000,25.3167,25.5409,25.3167,25.3994,1551035.7570295,0
+BRO.US,D,20180321,000000,25.3396,25.4094,25.1094,25.2579,1359943.9626363,0
+BRO.US,D,20180322,000000,25.1044,25.2479,24.4597,24.4676,1216779.6601475,0
+BRO.US,D,20180323,000000,24.4726,24.6241,23.9734,23.9934,1572913.6701141,0
+BRO.US,D,20180326,000000,24.2773,24.5803,24.0621,24.5205,883650.52516606,0
+BRO.US,D,20180327,000000,24.658,24.7119,24.1967,24.2923,1022784.6593622,0
+BRO.US,D,20180328,000000,24.2355,24.7407,24.078,24.5106,1484880.1832358,0
+BRO.US,D,20180329,000000,24.3979,24.6481,24.1787,24.4448,1565148.3707494,0
+BRO.US,D,20180402,000000,24.4448,24.4448,23.3895,23.8678,1847998.7478131,0
+BRO.US,D,20180403,000000,23.8957,24.3511,23.8489,24.1597,1687227.5472431,0
+BRO.US,D,20180404,000000,23.9734,24.3601,23.9027,24.3222,1263228.9553648,0
+BRO.US,D,20180405,000000,24.4548,24.6102,24.3511,24.4647,1182958.7607954,0
+BRO.US,D,20180406,000000,24.2255,24.3421,23.9056,24.1109,1312963.8011274,0
+BRO.US,D,20180409,000000,24.1687,24.5304,24.0422,24.2723,1765790.7407504,0
+BRO.US,D,20180410,000000,24.5902,24.6381,24.4258,24.4926,1048570.3103282,0
+BRO.US,D,20180411,000000,24.3421,24.5654,24.2535,24.5016,829355.64834721,0
+BRO.US,D,20180412,000000,24.6002,24.8344,24.4647,24.7457,1560757.9359186,0
+BRO.US,D,20180413,000000,24.8683,24.932,24.6152,24.7168,977457.30840568,0
+BRO.US,D,20180416,000000,24.8683,25.1563,24.7457,25.0406,1086883.0008352,0
+BRO.US,D,20180417,000000,25.1463,25.3297,25.1234,25.2818,1073302.2569347,0
+BRO.US,D,20180418,000000,25.3595,25.4283,25.1931,25.2231,550375.87863025,0
+BRO.US,D,20180419,000000,25.2031,25.3496,25.0307,25.1283,813940.45533348,0
+BRO.US,D,20180420,000000,25.0128,25.2231,24.8782,24.936,1188788.2547226,0
+BRO.US,D,20180423,000000,24.9749,25.531,24.936,25.522,1982909.0328201,0
+BRO.US,D,20180424,000000,25.6356,25.6356,24.8294,25.3595,2796064.7292879,0
+BRO.US,D,20180425,000000,25.4482,25.8787,25.2231,25.7821,2070819.0857591,0
+BRO.US,D,20180426,000000,25.8687,26.3969,25.5788,26.3481,1349773.2067484,0
+BRO.US,D,20180427,000000,26.3481,26.7048,26.2793,26.646,1076480.4299882,0
+BRO.US,D,20180430,000000,26.6948,26.8105,26.1487,26.1647,1923119.8404131,0
+BRO.US,D,20180501,000000,26.1109,26.1936,25.6645,26.1587,1545924.7891224,0
+BRO.US,D,20180502,000000,26.1936,26.1936,25.6973,25.8588,1429166.3178797,0
+BRO.US,D,20180503,000000,25.7333,26.071,25.5967,26.0222,1021692.8209404,0
+BRO.US,D,20180504,000000,25.9056,26.637,25.8966,26.4357,935182.68950742,0
+BRO.US,D,20180507,000000,26.4646,26.5603,26.3091,26.4556,891119.78378211,0
+BRO.US,D,20180508,000000,26.4646,26.5504,26.2295,26.3979,890192.52394586,0
+BRO.US,D,20180509,000000,26.4646,26.5314,26.2105,26.4158,718807.00812901,0
+BRO.US,D,20180510,000000,26.4556,26.5702,26.3481,26.4846,670409.86513879,0
+BRO.US,D,20180511,000000,26.5214,26.637,26.358,26.4457,680982.03221121,0
+BRO.US,D,20180514,000000,26.5114,26.5603,26.2055,26.2395,1580874.6574311,0
+BRO.US,D,20180515,000000,26.1378,26.368,26.1198,26.2295,793111.22896848,0
+BRO.US,D,20180516,000000,26.2593,26.4068,26.2494,26.2993,544512.26475231,0
+BRO.US,D,20180517,000000,26.3191,26.5892,26.2195,26.5114,508714.41531637,0
+BRO.US,D,20180518,000000,26.5214,26.7447,26.4158,26.5992,1240784.0489821,0
+BRO.US,D,20180521,000000,26.6958,26.9748,26.6958,26.8373,747690.5499115,0
+BRO.US,D,20180522,000000,26.8373,26.9948,26.7078,26.7635,614315.66268529,0
+BRO.US,D,20180523,000000,26.7257,26.8861,26.6659,26.8662,480521.30077125,0
+BRO.US,D,20180524,000000,26.8025,26.9649,26.7357,26.945,413183.57103921,0
+BRO.US,D,20180525,000000,26.8762,27.0038,26.6759,26.7925,595796.55768723,0
+BRO.US,D,20180529,000000,26.5603,26.627,26.1926,26.3281,976495.92861875,0
+BRO.US,D,20180530,000000,26.5314,26.945,26.5314,26.8115,1030389.3942531,0
+BRO.US,D,20180531,000000,26.8203,26.8961,26.5792,26.7635,1035678.9901371,0
+BRO.US,D,20180601,000000,27.0038,27.0904,26.916,27.0137,992074.69669016,0
+BRO.US,D,20180604,000000,27.1482,27.2239,26.9848,27.0715,610044.64768194,0
+BRO.US,D,20180605,000000,26.9848,27.1333,26.8812,27.1193,455016.63763449,0
+BRO.US,D,20180606,000000,27.215,27.3305,26.9848,27.0715,634478.54648398,0
+BRO.US,D,20180607,000000,27.0804,27.205,26.9948,27.0904,540656.71032494,0
+BRO.US,D,20180608,000000,27.0904,27.477,27.0904,27.4372,687087.49632783,0
+BRO.US,D,20180611,000000,27.477,27.5817,27.4063,27.5438,979368.02564402,0
+BRO.US,D,20180612,000000,27.5438,27.5906,27.2727,27.3983,909707.12868155,0
+BRO.US,D,20180613,000000,27.4183,27.477,27.215,27.2539,468824.17885419,0
+BRO.US,D,20180614,000000,27.3894,27.3894,27.1283,27.2927,681501.85969517,0
+BRO.US,D,20180615,000000,27.2539,27.3027,27.0416,27.2239,1753727.3311274,0
+BRO.US,D,20180618,000000,27.0137,27.4472,26.8473,27.3794,785073.97352632,0
+BRO.US,D,20180619,000000,27.2539,27.497,27.1094,27.4671,976017.2457812,0
+BRO.US,D,20180620,000000,27.5817,27.5817,27.1094,27.1283,1316829.3908344,0
+BRO.US,D,20180621,000000,27.1193,27.1582,26.9748,27.0416,571121.81217447,0
+BRO.US,D,20180622,000000,27.1951,27.2927,26.8662,27.1851,1580742.1917403,0
+BRO.US,D,20180625,000000,27.1094,27.2339,26.8164,26.9848,829761.07364358,0
+BRO.US,D,20180626,000000,26.9549,27.0038,26.8203,26.8762,621718.68845589,0
+BRO.US,D,20180627,000000,26.8373,27.0904,26.4846,26.4846,1029052.6950086,0
+BRO.US,D,20180628,000000,26.4646,26.6859,26.4457,26.5603,669999.42220261,0
+BRO.US,D,20180629,000000,26.637,26.8961,26.5504,26.7157,699937.67187244,0
+BRO.US,D,20180702,000000,26.5504,26.7546,26.5214,26.6958,567070.56979465,0
+BRO.US,D,20180703,000000,26.7725,27.1094,26.652,26.8762,461259.58508181,0
+BRO.US,D,20180705,000000,27.0516,27.0904,26.7725,27.0904,798552.35757471,0
+BRO.US,D,20180706,000000,27.0236,27.4671,26.9848,27.2639,749670.51057917,0
+BRO.US,D,20180709,000000,27.3695,27.7451,27.3315,27.7152,903574.56930996,0
+BRO.US,D,20180710,000000,27.7152,27.7741,27.4422,27.6096,843162.18603894,0
+BRO.US,D,20180711,000000,27.514,27.6096,27.3894,27.514,615099.41802307,0
+BRO.US,D,20180712,000000,27.6266,27.6953,27.4571,27.6764,913903.88261575,0
+BRO.US,D,20180713,000000,27.6764,27.7829,27.5906,27.6953,506403.29042146,0
+BRO.US,D,20180716,000000,27.6953,27.9594,27.6186,27.9494,544226.25928334,0
+BRO.US,D,20180717,000000,27.9494,28.1786,27.8896,28.082,854445.85443594,0
+BRO.US,D,20180718,000000,28.1018,28.5304,28.1018,28.5074,908966.5250461,0
+BRO.US,D,20180719,000000,28.4227,28.5354,28.2633,28.3829,1120877.5105247,0
+BRO.US,D,20180720,000000,28.3929,28.6878,28.343,28.5812,1305349.0309571,0
+BRO.US,D,20180723,000000,28.5354,28.6589,28.2035,28.5174,1443895.0977678,0
+BRO.US,D,20180724,000000,27.4183,28.0072,26.9848,27.8996,2820356.1271194,0
+BRO.US,D,20180725,000000,27.8319,28.1836,27.7929,28.063,1542676.3691117,0
+BRO.US,D,20180726,000000,28.1586,28.3829,27.9882,28.3529,1103556.6179124,0
+BRO.US,D,20180727,000000,28.2833,28.4127,28.0032,28.2035,1298792.9827858,0
+BRO.US,D,20180730,000000,28.2733,28.4616,28.2135,28.3331,917655.07013514,0
+BRO.US,D,20180731,000000,28.343,28.4427,28.073,28.1836,1603154.9852282,0
+BRO.US,D,20180801,000000,28.1836,28.3231,27.9095,27.9195,1249844.9029448,0
+BRO.US,D,20180802,000000,27.7641,28.1836,27.6096,28.1218,1051259.7652645,0
+BRO.US,D,20180803,000000,28.082,28.2334,27.9783,28.2135,413533.80229771,0
+BRO.US,D,20180806,000000,28.2633,28.3729,28.2035,28.3629,829854.40174397,0
+BRO.US,D,20180807,000000,28.4127,28.63,28.3131,28.5542,701912.6149003,0
+BRO.US,D,20180808,000000,28.5254,28.8173,28.3729,28.7575,873014.13230411,0
+BRO.US,D,20180809,000000,28.8073,28.9608,28.6888,28.6988,805651.31437304,0
+BRO.US,D,20180810,000000,28.5642,28.7675,28.5642,28.63,527831.62297937,0
+BRO.US,D,20180813,000000,28.6788,28.8273,28.4895,28.5722,1753598.8795483,0
+BRO.US,D,20180814,000000,28.6788,28.7825,28.5254,28.7187,815091.50190511,0
+BRO.US,D,20180815,000000,28.611,28.7376,28.5074,28.7087,717174.26813595,0
+BRO.US,D,20180816,000000,28.8453,29.0076,28.7466,28.8073,681083.3885353,0
+BRO.US,D,20180817,000000,28.7476,28.8552,28.7187,28.7974,684667.99041311,0
+BRO.US,D,20180820,000000,28.8073,28.9977,28.7675,28.8631,778870.16366949,0
+BRO.US,D,20180821,000000,28.8731,29.3175,28.8363,29.2598,1022621.0843046,0
+BRO.US,D,20180822,000000,29.202,29.3465,29.1064,29.183,561146.74423902,0
+BRO.US,D,20180823,000000,29.2109,29.2598,29.1064,29.2399,586754.7707558,0
+BRO.US,D,20180824,000000,29.3365,29.4053,29.193,29.3365,941069.38452849,0
+BRO.US,D,20180827,000000,29.472,29.5886,29.2109,29.2399,907115.01595748,0
+BRO.US,D,20180828,000000,29.2598,29.3125,28.9608,29.0864,775100.9126468,0
+BRO.US,D,20180829,000000,29.1262,29.2209,28.9977,29.183,534359.57236771,0
+BRO.US,D,20180830,000000,29.1552,29.193,28.9977,29.1064,526226.98176923,0
+BRO.US,D,20180831,000000,29.0276,29.4621,29.0276,29.4331,690338.92692249,0
+BRO.US,D,20180904,000000,29.4331,29.5886,29.2987,29.4142,1252381.821631,0
+BRO.US,D,20180905,000000,29.4521,29.7152,29.4331,29.6176,898779.71271081,0
+BRO.US,D,20180906,000000,29.6274,29.9882,29.6274,29.7152,1582714.1241842,0
+BRO.US,D,20180907,000000,29.6763,29.8009,29.5009,29.762,949353.50784912,0
+BRO.US,D,20180910,000000,29.8677,30.0032,29.7052,29.9334,1063597.1380209,0
+BRO.US,D,20180911,000000,29.8577,30.2144,29.8577,30.1018,955142.86065793,0
+BRO.US,D,20180912,000000,30.0729,30.1865,29.9433,30.1218,824578.85525136,0
+BRO.US,D,20180913,000000,30.2054,30.4087,30.1606,30.2632,943211.91672589,0
+BRO.US,D,20180914,000000,30.3121,30.4665,29.8527,30.0032,1694476.0297077,0
+BRO.US,D,20180917,000000,30.0918,30.1317,29.5588,29.5786,1244701.822143,0
+BRO.US,D,20180918,000000,29.5488,29.6763,29.0376,29.0466,1896701.9668315,0
+BRO.US,D,20180919,000000,29.0466,29.492,28.9877,29.3565,1342889.0049338,0
+BRO.US,D,20180920,000000,29.4431,29.492,29.183,29.3565,1044691.6747577,0
+BRO.US,D,20180921,000000,29.3654,29.4621,29.1731,29.2299,2092038.684501,0
+BRO.US,D,20180924,000000,29.1731,29.183,28.8552,28.9798,767214.18639884,0
+BRO.US,D,20180925,000000,28.9319,29.0376,28.6499,28.6698,712623.26883139,0
+BRO.US,D,20180926,000000,28.6788,28.7476,28.4895,28.5174,1076772.4566249,0
+BRO.US,D,20180927,000000,28.5822,28.8453,28.5174,28.5642,1106532.0783177,0
+BRO.US,D,20180928,000000,28.5074,28.6988,28.4656,28.5542,954458.45458832,0
+BRO.US,D,20181001,000000,28.6888,28.8073,28.4327,28.4895,795934.15312365,0
+BRO.US,D,20181002,000000,28.4895,28.5542,28.3529,28.4127,825446.90693789,0
+BRO.US,D,20181003,000000,28.4974,28.5642,28.3829,28.4696,839488.27017258,0
+BRO.US,D,20181004,000000,28.4327,28.6698,28.4327,28.611,754519.55768824,0
+BRO.US,D,20181005,000000,28.6021,28.7675,28.2931,28.3131,731064.09864848,0
+BRO.US,D,20181008,000000,28.2433,28.5542,28.1786,28.4795,1432399.6849711,0
+BRO.US,D,20181009,000000,28.5074,28.5254,28.2633,28.3031,844606.26277527,0
+BRO.US,D,20181010,000000,28.2234,28.2833,27.6345,27.6644,1443325.0938858,0
+BRO.US,D,20181011,000000,27.6345,27.7232,27.0586,27.1452,1351769.2238635,0
+BRO.US,D,20181012,000000,27.3774,27.3774,26.5364,26.9519,1169069.9338108,0
+BRO.US,D,20181015,000000,26.8821,27.0386,26.7785,26.8623,971471.26411645,0
+BRO.US,D,20181016,000000,26.9619,27.4252,26.8343,27.4163,917539.66441959,0
+BRO.US,D,20181017,000000,27.4063,27.5986,27.0964,27.504,1414940.3055002,0
+BRO.US,D,20181018,000000,27.4651,27.6933,27.1921,27.2309,1598106.2360549,0
+BRO.US,D,20181019,000000,27.2409,27.9285,27.1831,27.8597,1361479.3604171,0
+BRO.US,D,20181022,000000,27.9185,28.4895,27.8407,28.1298,2822262.8302459,0
+BRO.US,D,20181023,000000,27.7033,27.7033,26.6819,27.0386,2323106.015233,0
+BRO.US,D,20181024,000000,27.0685,27.3485,26.643,26.6629,2538500.2462653,0
+BRO.US,D,20181025,000000,26.8533,27.3933,26.7018,27.1941,2223850.0751635,0
+BRO.US,D,20181026,000000,27.0216,27.3017,26.7407,27.0596,1402638.0562224,0
+BRO.US,D,20181029,000000,27.3505,27.6196,26.7556,27.0396,1579986.5351853,0
+BRO.US,D,20181030,000000,27.1462,27.204,26.8085,27.1751,993936.2410584,0
+BRO.US,D,20181031,000000,27.3605,27.6774,27.2229,27.2917,2002906.3345052,0
+BRO.US,D,20181101,000000,27.3305,27.4522,26.9928,27.3405,948367.03986315,0
+BRO.US,D,20181102,000000,27.515,27.6375,27.0216,27.2917,1206783.5181249,0
+BRO.US,D,20181105,000000,27.3605,27.6474,27.204,27.5249,848260.10808242,0
+BRO.US,D,20181106,000000,27.4571,27.9424,27.4372,27.9225,969087.88520833,0
+BRO.US,D,20181107,000000,28.0112,28.1238,27.7411,28.1148,913751.34636563,0
+BRO.US,D,20181108,000000,28.056,28.3281,27.9813,28.3181,897861.48462621,0
+BRO.US,D,20181109,000000,28.2185,28.4476,28.1626,28.3679,943690.59956344,0
+BRO.US,D,20181112,000000,28.4078,28.4895,27.8348,27.8836,856712.82410055,0
+BRO.US,D,20181113,000000,27.9325,28.2783,27.8836,27.9813,704045.11181809,0
+BRO.US,D,20181114,000000,28.1437,28.1437,27.3894,27.6375,1005136.6166347,0
+BRO.US,D,20181115,000000,27.4472,27.9225,27.4083,27.9125,1049238.6599505,0
+BRO.US,D,20181116,000000,27.7849,28.1048,27.6774,27.9624,655874.76614713,0
+BRO.US,D,20181119,000000,27.9624,28.1527,27.8249,28.0112,670610.57073105,0
+BRO.US,D,20181120,000000,27.8447,27.9713,27.487,27.5348,781825.55351555,0
+BRO.US,D,20181121,000000,27.5538,27.7849,27.3305,27.3894,637671.77245688,0
+BRO.US,D,20181123,000000,27.2329,27.7212,27.1363,27.5628,293418.53002431,0
+BRO.US,D,20181126,000000,27.8149,27.9225,27.5538,27.6873,926001.41218938,0
+BRO.US,D,20181127,000000,27.6375,27.7849,27.3405,27.3894,724599.3715217,0
+BRO.US,D,20181128,000000,27.3605,27.9424,27.3605,27.9424,972961.503139,0
+BRO.US,D,20181129,000000,27.776,28.1527,27.7461,28.1238,1063603.1591887,0
+BRO.US,D,20181130,000000,28.1238,28.3081,27.9325,28.1048,1222969.4206129,0
+BRO.US,D,20181203,000000,28.2185,28.3679,27.6146,28.1626,1139784.9808438,0
+BRO.US,D,20181204,000000,28.056,28.2583,27.5578,27.6873,1063184.6880288,0
+BRO.US,D,20181206,000000,27.3017,27.4272,26.5662,27.0396,1408649.1887106,0
+BRO.US,D,20181207,000000,26.933,27.2479,26.5952,26.7217,1435421.3076625,0
+BRO.US,D,20181210,000000,26.8263,26.8263,26.1318,26.6629,960710.4337873,0
+BRO.US,D,20181211,000000,26.933,27.0117,26.3919,26.4886,940279.60802293,0
+BRO.US,D,20181212,000000,26.8353,26.8931,26.5074,26.6231,798559.38227044,0
+BRO.US,D,20181213,000000,26.7317,26.8632,26.4397,26.8263,1676969.4844225,0
+BRO.US,D,20181214,000000,26.653,27.0306,26.6042,26.7507,1678991.5932646,0
+BRO.US,D,20181217,000000,26.7685,26.8443,26.2533,26.3421,1420995.5932187,0
+BRO.US,D,20181218,000000,26.5464,26.6918,26.3231,26.4596,1210763.5100194,0
+BRO.US,D,20181219,000000,26.4886,26.8583,26.1218,26.2055,1703999.5100605,0
+BRO.US,D,20181220,000000,26.1408,26.3521,25.8927,26.1677,1572845.4302127,0
+BRO.US,D,20181221,000000,26.1218,26.653,25.6874,25.6923,3891749.6738717,0
+BRO.US,D,20181224,000000,25.6435,25.7123,25.2181,25.2479,827299.41955447,0
+BRO.US,D,20181226,000000,25.2579,26.0132,24.9101,26.0132,1129119.4856709,0
+BRO.US,D,20181227,000000,25.6236,26.1408,25.3067,26.1318,1655584.3035669,0
+BRO.US,D,20181228,000000,26.2055,26.5264,26.072,26.3231,1194257.4821118,0
+BRO.US,D,20181231,000000,26.3321,26.6918,26.3321,26.6918,1113689.2397378,0
+BRO.US,D,20190102,000000,26.3321,26.5364,26.087,26.2145,1219776.19464,0
+BRO.US,D,20190103,000000,26.1966,26.4686,25.8488,25.8887,1169668.0364757,0
+BRO.US,D,20190104,000000,26.1677,26.5712,26.1019,26.5264,859152.4005745,0
+BRO.US,D,20190107,000000,26.4786,26.7685,26.3421,26.5074,1092758.6570486,0
+BRO.US,D,20190108,000000,26.7885,26.8533,26.3521,26.8533,970865.13322782,0
+BRO.US,D,20190109,000000,26.8533,27.0695,26.6042,26.9131,1109213.5050303,0
+BRO.US,D,20190110,000000,26.8353,27.1074,26.7117,27.1074,748670.99672971,0
+BRO.US,D,20190111,000000,26.9529,26.9928,26.7167,26.9031,725906.9684553,0
+BRO.US,D,20190114,000000,26.7407,27.0117,26.653,26.9828,851579.77857844,0
+BRO.US,D,20190115,000000,26.8931,27.1124,26.7596,27.0396,696273.7912857,0
+BRO.US,D,20190116,000000,27.2229,27.4571,27.0934,27.4272,674392.86761723,0
+BRO.US,D,20190117,000000,27.3117,27.5249,27.1462,27.2917,1262305.7096404,0
+BRO.US,D,20190118,000000,27.4571,27.776,27.3655,27.7361,810811.45515011,0
+BRO.US,D,20190122,000000,27.5916,27.7999,27.2817,27.4272,981449.34263578,0
+BRO.US,D,20190123,000000,27.4472,27.5398,27.2479,27.5348,849366.99942374,0
+BRO.US,D,20190124,000000,27.4472,27.5628,27.2429,27.4183,1543085.80852,0
+BRO.US,D,20190125,000000,27.6276,27.6963,27.2529,27.3117,1287230.3336155,0
+BRO.US,D,20190128,000000,27.214,27.3117,26.9031,27.0784,1376377.7365308,0
+BRO.US,D,20190129,000000,26.3819,26.3919,25.4054,25.9066,4601169.6814506,0
+BRO.US,D,20190130,000000,25.8887,26.0332,25.6336,25.9166,2914570.3427113,0
+BRO.US,D,20190131,000000,25.7611,26.3371,25.7411,26.3032,2101346.4063422,0
+BRO.US,D,20190201,000000,26.4497,26.9928,26.362,26.9928,1810686.5746835,0
+BRO.US,D,20190204,000000,26.9529,27.0396,26.8174,27.0018,1117402.2931946,0
+BRO.US,D,20190205,000000,27.0974,27.2727,26.9629,27.2439,1364384.5738651,0
+BRO.US,D,20190206,000000,27.1662,27.2239,27.0117,27.1363,965622.70315793,0
+BRO.US,D,20190207,000000,27.0784,27.0784,26.641,27.0117,1450389.9307335,0
+BRO.US,D,20190208,000000,26.9131,27.1662,26.8632,27.0306,1293637.8596485,0
+BRO.US,D,20190211,000000,27.1074,27.3515,27.0018,27.3217,1147399.7510141,0
+BRO.US,D,20190212,000000,27.4482,27.7282,27.3993,27.6494,1474663.2650618,0
+BRO.US,D,20190213,000000,27.7083,27.8517,27.5558,27.6295,1127836.9769363,0
+BRO.US,D,20190214,000000,27.488,27.8069,27.3804,27.6594,1169317.8052172,0
+BRO.US,D,20190215,000000,27.8567,28.2224,27.7969,28.2224,1273539.2016393,0
+BRO.US,D,20190219,000000,28.1467,28.4317,28.079,28.2823,1422832.0493879,0
+BRO.US,D,20190220,000000,28.3221,28.612,28.2423,28.5932,985174.43842818,0
+BRO.US,D,20190221,000000,28.5932,28.7585,28.5174,28.5932,578215.75133299,0
+BRO.US,D,20190222,000000,28.612,28.7685,28.5552,28.6609,541372.22576136,0
+BRO.US,D,20190225,000000,28.7297,28.915,28.5782,28.6609,610466.12942569,0
+BRO.US,D,20190226,000000,28.5832,28.6609,28.3421,28.3619,778878.19189318,0
+BRO.US,D,20190227,000000,28.1746,28.6031,28.1746,28.4974,739256.90092463,0
+BRO.US,D,20190228,000000,28.5364,28.8473,28.3619,28.7685,1176380.6350089,0
+BRO.US,D,20190301,000000,28.905,29.0994,28.7486,29.0106,965687.9324754,0
+BRO.US,D,20190304,000000,28.9638,29.0794,28.7346,29.0106,1099944.9207796,0
+BRO.US,D,20190305,000000,29.0794,29.2647,28.5652,28.5932,1361456.279274,0
+BRO.US,D,20190306,000000,28.5652,28.6798,28.4118,28.4506,993517.76989853,0
+BRO.US,D,20190307,000000,28.3619,28.4885,28.1128,28.2324,826500.61129727,0
+BRO.US,D,20190308,000000,28.059,28.1507,27.8667,28.04,655442.24559581,0
+BRO.US,D,20190311,000000,28.1557,28.3719,28.1128,28.3321,789993.26759267,0
+BRO.US,D,20190312,000000,28.4018,28.4885,28.2324,28.2921,757245.13963116,0
+BRO.US,D,20190313,000000,28.3519,28.4506,28.2324,28.3321,1069977.5687989,0
+BRO.US,D,20190314,000000,28.3619,28.5264,28.2623,28.3221,739737.5908181,0
+BRO.US,D,20190315,000000,28.3221,28.6997,28.3121,28.612,1443928.2141906,0
+BRO.US,D,20190318,000000,28.6708,28.7984,28.5364,28.622,547721.54717259,0
+BRO.US,D,20190319,000000,28.7297,28.7984,28.1925,28.2423,863203.64295432,0
+BRO.US,D,20190320,000000,28.1746,28.2623,27.8767,27.8866,820910.96055276,0
+BRO.US,D,20190321,000000,27.8169,28.2921,27.7869,28.2723,734442.97729422,0
+BRO.US,D,20190322,000000,28.079,28.2423,28.0142,28.05,732784.14557417,0
+BRO.US,D,20190325,000000,28.079,28.2723,27.9793,28.1746,837163.09588621,0
+BRO.US,D,20190326,000000,28.4018,28.5354,28.2423,28.3719,860437.91989294,0
+BRO.US,D,20190327,000000,28.3619,28.5463,28.3121,28.4506,779942.93506014,0
+BRO.US,D,20190328,000000,28.4696,28.6031,28.2224,28.5652,829168.9921464,0
+BRO.US,D,20190329,000000,28.7585,28.8083,28.5174,28.6609,849582.75793542,0
+BRO.US,D,20190401,000000,28.8383,28.9907,28.7297,28.9449,653059.87021565,0
+BRO.US,D,20190402,000000,28.9249,28.9728,28.7535,28.8083,736490.1743353,0
+BRO.US,D,20190403,000000,28.9548,28.9548,28.7097,28.8961,831471.08528965,0
+BRO.US,D,20190404,000000,28.9548,29.0894,28.8383,29.0794,808017.63330581,0
+BRO.US,D,20190405,000000,29.1292,29.1681,28.9728,29.0694,626944.05855045,0
+BRO.US,D,20190408,000000,29.0306,29.1093,28.91,29.0396,730627.56398531,0
+BRO.US,D,20190409,000000,29.0306,29.0306,28.7685,28.8473,898722.51161702,0
+BRO.US,D,20190410,000000,28.905,29.2209,28.8761,29.1093,777402.00226209,0
+BRO.US,D,20190411,000000,29.206,29.4381,29.1142,29.4003,965620.696102,0
+BRO.US,D,20190412,000000,29.5756,29.6922,29.4571,29.6344,749572.16483896,0
+BRO.US,D,20190415,000000,29.6444,29.9125,29.6444,29.7979,912379.52364252,0
+BRO.US,D,20190416,000000,29.9424,30.0022,29.7221,29.8457,905965.97644177,0
+BRO.US,D,20190417,000000,29.9424,29.9523,29.3703,29.5358,993130.40810546,0
+BRO.US,D,20190418,000000,29.5159,29.7311,29.5059,29.6922,931991.47059045,0
+BRO.US,D,20190422,000000,29.5657,29.6972,29.3415,29.6344,1089968.8493162,0
+BRO.US,D,20190423,000000,30.896,31.2468,30.1208,30.6638,3012504.6364558,0
+BRO.US,D,20190424,000000,30.6838,30.9049,30.5363,30.5552,1123193.6530594,0
+BRO.US,D,20190425,000000,30.3897,30.6638,30.1865,30.595,955863.39373416,0
+BRO.US,D,20190426,000000,30.5552,30.7894,30.2831,30.7705,818345.94308364,0
+BRO.US,D,20190429,000000,30.7894,30.896,30.5851,30.6439,1016963.1936586,0
+BRO.US,D,20190430,000000,30.605,30.8761,30.4964,30.8372,947648.51384285,0
+BRO.US,D,20190501,000000,30.9439,31.0166,30.3749,30.4297,1146016.8894835,0
+BRO.US,D,20190502,000000,30.5263,30.896,30.2054,30.896,947717.75727219,0
+BRO.US,D,20190503,000000,30.9439,31.4501,30.9049,31.4101,789377.10142443,0
+BRO.US,D,20190506,000000,31.0894,31.6045,31.0594,31.5278,1065452.6612214,0
+BRO.US,D,20190507,000000,31.3603,31.5377,31.0116,31.197,806986.00656158,0
+BRO.US,D,20190508,000000,31.1182,31.4401,31.0684,31.1082,938165.17460845,0
+BRO.US,D,20190509,000000,30.8541,31.1182,30.6917,30.8362,2080808.203086,0
+BRO.US,D,20190510,000000,30.7874,31.4101,30.6518,31.3405,1192593.6327519,0
+BRO.US,D,20190513,000000,30.9129,30.9727,30.5333,30.5732,983381.13396131,0
+BRO.US,D,20190514,000000,30.6419,30.7973,30.4356,30.5333,2398591.388483,0
+BRO.US,D,20190515,000000,30.3769,30.9628,30.3021,30.8841,928596.53549734,0
+BRO.US,D,20190516,000000,30.9917,31.3165,30.9229,31.157,662045.45958124,0
+BRO.US,D,20190517,000000,30.9628,31.1282,30.8441,30.8541,800626.64987074,0
+BRO.US,D,20190520,000000,30.6718,30.9329,30.5732,30.6618,750580.71044009,0
+BRO.US,D,20190521,000000,30.7495,31.0684,30.7495,31.0684,835323.62913313,0
+BRO.US,D,20190522,000000,31.0385,31.2268,30.8362,31.187,542259.34447916,0
+BRO.US,D,20190523,000000,30.9129,30.9917,30.7096,30.9727,820663.08914632,0
+BRO.US,D,20190524,000000,31.0784,31.1282,30.8173,31.0116,1070014.6993334,0
+BRO.US,D,20190528,000000,30.9817,31.187,30.7595,30.7595,707689.92537358,0
+BRO.US,D,20190529,000000,30.622,30.8541,30.5432,30.8173,637724.95943883,0
+BRO.US,D,20190530,000000,30.8741,31.0484,30.7296,30.8273,676410.96234743,0
+BRO.US,D,20190531,000000,30.5732,30.7914,30.3649,30.7396,1261121.546646,0
+BRO.US,D,20190603,000000,30.6518,31.1182,30.5084,31.0982,1386254.458726,0
+BRO.US,D,20190604,000000,31.2358,31.3405,30.6668,31.2169,993768.65188886,0
+BRO.US,D,20190605,000000,31.197,31.752,31.197,31.7231,1100940.4205173,0
+BRO.US,D,20190606,000000,31.7988,31.7988,31.5128,31.6633,676206.24264332,0
+BRO.US,D,20190607,000000,31.742,32.0838,31.6633,32.0041,718387.53344117,0
+BRO.US,D,20190610,000000,32.0738,32.2662,31.7231,31.8287,1037432.1534856,0
+BRO.US,D,20190611,000000,31.9553,32.1137,31.7131,31.732,1023385.7726111,0
+BRO.US,D,20190612,000000,31.742,31.9991,31.5846,31.9851,941724.68828722,0
+BRO.US,D,20190613,000000,32.1038,32.1137,31.6144,31.8287,620885.76024801,0
+BRO.US,D,20190614,000000,31.8377,32.044,31.7799,31.9553,672089.77094602,0
+BRO.US,D,20190617,000000,32.034,32.0838,31.7799,31.8187,825641.59136238,0
+BRO.US,D,20190618,000000,31.8287,32.1336,31.752,31.8775,955647.63522248,0
+BRO.US,D,20190619,000000,31.8675,32.3539,31.8675,32.2851,877997.65215999,0
+BRO.US,D,20190620,000000,32.4615,32.5741,32.1236,32.5203,792583.37326082,0
+BRO.US,D,20190621,000000,32.3927,32.4615,32.034,32.034,1358996.6322408,0
+BRO.US,D,20190624,000000,32.0838,32.4365,32.0539,32.3439,1113046.9818426,0
+BRO.US,D,20190625,000000,32.3927,32.4904,32.2761,32.2951,732571.39764637,0
+BRO.US,D,20190626,000000,32.2851,32.3439,31.6832,31.6832,573817.28827856,0
+BRO.US,D,20190627,000000,31.732,32.315,31.732,32.2761,604922.6409674,0
+BRO.US,D,20190628,000000,32.3728,32.6338,32.2761,32.619,1546145.565274,0
+BRO.US,D,20190701,000000,32.7933,33.145,32.6288,33.1252,807511.85521331,0
+BRO.US,D,20190702,000000,33.2018,33.4351,33.0654,33.4251,1134828.5562428,0
+BRO.US,D,20190703,000000,33.5128,33.8456,33.4639,33.8157,834883.08035811,0
+BRO.US,D,20190705,000000,33.737,33.8555,33.4539,33.8456,593822.61818732,0
+BRO.US,D,20190708,000000,33.7758,33.8835,33.6024,33.6204,1022228.7048717,0
+BRO.US,D,20190709,000000,33.4929,33.8635,33.4829,33.8456,818365.01011491,0
+BRO.US,D,20190710,000000,33.9621,34.1446,33.8008,33.8635,850656.53285402,0
+BRO.US,D,20190711,000000,33.8456,33.9423,33.6592,33.9423,561881.3267067,0
+BRO.US,D,20190712,000000,34.0588,34.1366,33.8257,34.0688,821434.80214856,0
+BRO.US,D,20190715,000000,34.0788,34.302,33.9133,34.0011,600572.34725512,0
+BRO.US,D,20190716,000000,34.0977,34.3419,34.017,34.0977,867516.80613204,0
+BRO.US,D,20190717,000000,33.9721,34.2084,33.9343,34.0011,814551.60386192,0
+BRO.US,D,20190718,000000,34.2034,34.2034,33.9523,34.2034,1026479.6493158,0
+BRO.US,D,20190719,000000,34.2721,34.292,33.7858,33.7858,968655.36465701,0
+BRO.US,D,20190722,000000,33.7669,33.9333,33.5825,33.737,1332072.9805667,0
+BRO.US,D,20190723,000000,34.0788,34.8381,33.9423,34.6318,1707889.1844385,0
+BRO.US,D,20190724,000000,34.7504,35.2078,34.5272,35.1978,1349103.8535982,0
+BRO.US,D,20190725,000000,35.2476,35.3742,34.8919,35.0503,1608468.6657833,0
+BRO.US,D,20190726,000000,35.0404,35.5137,34.9159,35.431,988602.48994402,0
+BRO.US,D,20190729,000000,35.6353,35.7449,35.2376,35.3642,1133032.241192,0
+BRO.US,D,20190730,000000,35.2278,35.5376,35.0992,35.4509,999608.18109574,0
+BRO.US,D,20190731,000000,35.4609,35.5655,34.7992,34.9855,2213450.5149004,0
+BRO.US,D,20190801,000000,35.0503,35.5087,34.8281,34.9457,1150154.435268,0
+BRO.US,D,20190802,000000,34.9756,35.1191,34.6518,34.9059,951969.70524427,0
+BRO.US,D,20190805,000000,34.4873,34.6368,33.7958,34.3518,2114266.8288441,0
+BRO.US,D,20190806,000000,34.4595,35.166,34.3219,35.1211,977934.98771526,0
+BRO.US,D,20190807,000000,34.6528,35.4151,34.4595,35.2686,1085790.1588853,0
+BRO.US,D,20190808,000000,35.5506,36.0199,35.4439,35.9233,2198584.2516815,0
+BRO.US,D,20190809,000000,35.9333,35.9901,35.5117,35.8545,857562.81228378,0
+BRO.US,D,20190812,000000,35.6782,35.9033,35.2446,35.3423,680079.86057399,0
+BRO.US,D,20190813,000000,35.3274,35.7768,35.1898,35.6184,870508.32298471,0
+BRO.US,D,20190814,000000,35.1111,35.4917,34.4923,34.5661,1144195.4862337,0
+BRO.US,D,20190815,000000,34.859,34.9955,34.6228,34.8002,1020058.0738913,0
+BRO.US,D,20190816,000000,34.9766,35.2985,34.8979,35.2098,1499074.0827206,0
+BRO.US,D,20190819,000000,35.5406,35.6682,35.4151,35.5117,636968.299356,0
+BRO.US,D,20190820,000000,35.4061,35.4729,34.9367,34.9667,799984.3919755,0
+BRO.US,D,20190821,000000,35.2098,35.3084,35.0773,35.171,802248.35105623,0
+BRO.US,D,20190822,000000,35.2686,35.4917,35.0125,35.3473,800070.69538018,0
+BRO.US,D,20190823,000000,35.2198,35.4917,34.4395,34.5661,988563.35235353,0
+BRO.US,D,20190826,000000,34.859,34.9019,34.4205,34.8391,965327.6659373,0
+BRO.US,D,20190827,000000,34.9766,35.0812,34.5073,34.6039,788070.5080188,0
+BRO.US,D,20190828,000000,34.5272,34.8192,34.3618,34.7813,928507.22150877,0
+BRO.US,D,20190829,000000,35.131,35.5067,35.0324,35.3473,722153.77387999,0
+BRO.US,D,20190830,000000,35.5685,36.1276,35.3274,36,2057025.5939309,0
+BRO.US,D,20190903,000000,35.6283,35.8735,35.4539,35.6482,1151490.1309845,0
+BRO.US,D,20190904,000000,35.9701,35.9701,35.5645,35.8156,961116.86261163,0
+BRO.US,D,20190905,000000,36.1276,36.3029,35.8346,35.9511,753384.567564,0
+BRO.US,D,20190906,000000,35.9511,36.2272,35.8445,35.9233,982687.69614004,0
+BRO.US,D,20190909,000000,36.0977,36.1076,35.2885,35.6184,1015809.1365032,0
+BRO.US,D,20190910,000000,35.6682,35.6682,33.9711,34.0299,2697433.9871382,0
+BRO.US,D,20190911,000000,34.1067,34.7215,33.9901,34.7215,2229788.9536385,0
+BRO.US,D,20190912,000000,34.9367,35.2048,34.6428,35.0912,1032626.2580788,0
+BRO.US,D,20190913,000000,35.151,35.2835,34.7414,35.1111,959245.28296378,0
+BRO.US,D,20190916,000000,34.869,35.2298,34.7215,34.9667,844523.97348245,0
+BRO.US,D,20190917,000000,34.9865,35.7568,34.9865,35.5207,1218689.3738579,0
+BRO.US,D,20190918,000000,35.5117,35.6084,35.1898,35.4819,619920.36634922,0
+BRO.US,D,20190919,000000,35.5117,35.8495,35.5117,35.6283,895804.25230552,0
+BRO.US,D,20190920,000000,35.7768,35.8246,35.1012,35.3573,3206712.3851688,0
+BRO.US,D,20190923,000000,35.1808,35.5785,35.161,35.4061,1356496.8440892,0
+BRO.US,D,20190924,000000,35.4439,35.708,34.9367,35.0912,1984599.977435,0
+BRO.US,D,20190925,000000,34.9567,35.4639,34.9567,35.2586,1856795.673922,0
+BRO.US,D,20190926,000000,35.2885,35.3961,34.9567,35.2198,816135.17098487,0
+BRO.US,D,20190927,000000,35.4917,35.5017,34.7314,34.9267,1065134.5428576,0
+BRO.US,D,20190930,000000,34.9169,35.2298,34.8789,35.1898,788883.36566746,0
+BRO.US,D,20191001,000000,35.3573,35.5506,34.5471,34.5661,1101965.0225657,0
+BRO.US,D,20191002,000000,34.4495,34.6618,34.1366,34.2721,1585536.0448114,0
+BRO.US,D,20191003,000000,34.2222,34.8092,34.2034,34.7614,1643358.3224143,0
+BRO.US,D,20191004,000000,34.9367,35.5357,34.9267,35.5307,1144917.0228379,0
+BRO.US,D,20191007,000000,35.4439,35.5117,35.1211,35.3084,1236681.6266762,0
+BRO.US,D,20191008,000000,35.0812,35.135,34.4495,34.4595,1765695.4055941,0
+BRO.US,D,20191009,000000,34.9069,34.9069,34.4873,34.7314,1521183.8107643,0
+BRO.US,D,20191010,000000,34.6916,35.2496,34.6328,35.0723,1305282.7981116,0
+BRO.US,D,20191011,000000,35.4639,35.5785,35.171,35.171,940899.78830303,0
+BRO.US,D,20191014,000000,35.141,35.4819,35.0912,35.2298,721084.01307322,0
+BRO.US,D,20191015,000000,35.3184,35.4639,35.1261,35.161,855017.86537389,0
+BRO.US,D,20191016,000000,35.0623,35.2985,34.8491,35.2098,1427251.5865295,0
+BRO.US,D,20191017,000000,35.2885,35.5406,35.1898,35.4251,1057446.515146,0
+BRO.US,D,20191018,000000,35.3084,35.5835,35.2496,35.4439,1025374.7650304,0
+BRO.US,D,20191021,000000,35.6582,35.8246,35.5017,35.738,914858.23770696,0
+BRO.US,D,20191022,000000,35.6682,35.9033,35.4251,35.5017,1233411.1290503,0
+BRO.US,D,20191023,000000,35.4439,35.6184,35.1211,35.4439,1377340.1198456,0
+BRO.US,D,20191024,000000,35.5207,36.0199,35.4639,35.9511,1382362.777292,0
+BRO.US,D,20191025,000000,36,36,34.8979,35.0912,1488056.3492334,0
+BRO.US,D,20191028,000000,35.2298,35.5785,34.9467,34.9955,2006912.4181267,0
+BRO.US,D,20191029,000000,34.8889,36.7164,34.8889,36.4105,2810911.9254755,0
+BRO.US,D,20191030,000000,36.4016,36.8739,36.0199,36.7812,1978213.5254892,0
+BRO.US,D,20191031,000000,36.575,37.0055,36.4405,36.7712,2132684.5775181,0
+BRO.US,D,20191101,000000,36.9675,37.0533,36.6238,36.7214,1787985.7686707,0
+BRO.US,D,20191104,000000,36.9088,36.9965,36.1176,36.273,1516552.5292228,0
+BRO.US,D,20191105,000000,36.3627,36.4504,35.8685,36.1943,1577226.8332917,0
+BRO.US,D,20191106,000000,36.2242,36.9088,36.2242,36.84,1739480.2446607,0
+BRO.US,D,20191107,000000,36.9965,37.1609,36.7026,36.8201,1184289.438872,0
+BRO.US,D,20191108,000000,36.7812,37.0155,36.6826,36.9287,1583476.8054348,0
+BRO.US,D,20191111,000000,36.8102,37.2008,36.6926,37.0543,1011278.2077579,0
+BRO.US,D,20191112,000000,37.1708,37.2994,36.9875,37.0155,1257795.8549822,0
+BRO.US,D,20191113,000000,36.8889,37.3482,36.7414,37.2306,1653784.9779323,0
+BRO.US,D,20191114,000000,37.1908,37.2206,36.9586,37.0643,1965232.8913095,0
+BRO.US,D,20191115,000000,37.2206,37.2506,36.8889,37.0443,2013916.0397688,0
+BRO.US,D,20191118,000000,36.9088,37.141,36.7912,36.9875,1485399.0071918,0
+BRO.US,D,20191119,000000,37.131,37.3482,37.0643,37.141,1715500.944025,0
+BRO.US,D,20191120,000000,37.0921,37.5047,36.9487,37.2606,1875646.9466752,0
+BRO.US,D,20191121,000000,37.2506,37.3243,36.84,36.9088,1269679.6331001,0
+BRO.US,D,20191122,000000,36.9287,37.121,36.7812,37.0253,1368938.5837535,0
+BRO.US,D,20191125,000000,37.1111,37.4649,36.9775,37.131,2149447.5085839,0
+BRO.US,D,20191126,000000,37.2008,37.5296,36.9487,37.0643,19044323.434231,0
+BRO.US,D,20191127,000000,37.1011,37.2108,36.4873,37.131,2018706.8822561,0
+BRO.US,D,20191129,000000,37.0832,37.3981,36.8839,36.9187,807056.25351888,0
+BRO.US,D,20191202,000000,37.0921,37.3094,36.7613,36.8102,2663607.0666183,0
+BRO.US,D,20191203,000000,36.56,36.8301,36.4683,36.7812,2122683.4178557,0
+BRO.US,D,20191204,000000,36.7812,37.0832,36.7114,36.8201,1448896.6811271,0
+BRO.US,D,20191205,000000,37.2506,37.3682,36.9965,37.3094,1305513.6095427,0
+BRO.US,D,20191206,000000,37.5047,37.6312,37.2706,37.5335,2002716.6677206,0
+BRO.US,D,20191209,000000,37.4947,37.5247,37.2994,37.3881,1013968.6662222,0
+BRO.US,D,20191210,000000,37.4569,37.4569,37.0443,37.131,1379087.2620263,0
+BRO.US,D,20191211,000000,37.1509,37.4369,36.9965,37.418,2352010.6311027,0
+BRO.US,D,20191212,000000,37.4369,37.7886,37.3194,37.7886,2354378.9570915,0
+BRO.US,D,20191213,000000,37.6312,38.0139,37.5247,38.0139,1387796.8812025,0
+BRO.US,D,20191216,000000,38.1703,38.4573,38.0139,38.1315,1115435.3783904,0
+BRO.US,D,20191217,000000,38.0209,38.6895,37.9939,38.6796,1345158.9851822,0
+BRO.US,D,20191218,000000,38.824,38.824,38.2959,38.5221,2591590.8895306,0
+BRO.US,D,20191219,000000,38.5221,38.6895,38.286,38.6606,1709834.0216276,0
+BRO.US,D,20191220,000000,38.9615,39.4707,38.8051,39.3741,3173773.5868946,0
+BRO.US,D,20191223,000000,39.4707,39.5195,38.4125,38.4723,1379375.2745512,0
+BRO.US,D,20191224,000000,38.4623,38.5421,38.3148,38.3148,380624.10633442,0
+BRO.US,D,20191226,000000,38.3836,38.552,38.3058,38.5121,730258.26569554,0
+BRO.US,D,20191227,000000,38.5321,38.6995,38.3597,38.4424,600669.68946736,0
+BRO.US,D,20191230,000000,38.4225,38.6207,38.257,38.5021,743167.64938987,0
+BRO.US,D,20191231,000000,38.4922,38.7094,38.4723,38.6207,989432.40756803,0
+BRO.US,D,20200102,000000,38.7572,38.8051,38.3447,38.7473,1384463.161315,0
+BRO.US,D,20200103,000000,38.3447,38.848,38.3108,38.7862,931046.1472509,0
+BRO.US,D,20200106,000000,38.5719,38.834,38.4035,38.7572,1509163.5528437,0
+BRO.US,D,20200107,000000,38.7962,38.9516,38.6407,38.6407,810999.11487887,0
+BRO.US,D,20200108,000000,38.7194,39.1728,38.6706,38.9217,1806871.1613747,0
+BRO.US,D,20200109,000000,39.1289,39.5585,38.9715,39.4508,1769828.9372666,0
+BRO.US,D,20200110,000000,39.4707,39.7836,39.3054,39.5195,3592057.0870333,0
+BRO.US,D,20200113,000000,39.5485,39.8026,39.3542,39.4997,1593855.2916107,0
+BRO.US,D,20200114,000000,39.402,39.4847,39.2356,39.3342,892142.37877469,0
+BRO.US,D,20200115,000000,39.3542,39.7886,39.3392,39.7049,1311567.8937333,0
+BRO.US,D,20200116,000000,39.8424,40.233,39.7538,40.2231,898347.19215948,0
+BRO.US,D,20200117,000000,40.3706,40.5291,40.243,40.5091,1349582.5364358,0
+BRO.US,D,20200121,000000,40.4005,40.5967,40.2908,40.3008,1192199.2462631,0
+BRO.US,D,20200122,000000,40.3806,40.6307,40.3506,40.5967,915986.20313547,0
+BRO.US,D,20200123,000000,40.3806,40.9675,40.27,40.8788,1332772.4395558,0
+BRO.US,D,20200124,000000,40.9874,41.1149,40.7124,40.9176,1205582.2951551,0
+BRO.US,D,20200127,000000,40.4403,41.0462,40.3706,40.7512,2158829.4914941,0
+BRO.US,D,20200128,000000,41.945,43.9649,41.3571,43.6769,3910450.4174308,0
+BRO.US,D,20200129,000000,43.941,44.3266,43.4956,44.0297,2135829.6341488,0
+BRO.US,D,20200130,000000,43.7457,44.4452,43.6769,44.3704,1848059.9630187,0
+BRO.US,D,20200131,000000,44.1861,44.4502,43.7656,43.922,2824549.8704697,0
+BRO.US,D,20200203,000000,44.225,44.8608,44.1761,44.6166,2770120.5209041,0
+BRO.US,D,20200204,000000,45.0022,45.4836,44.9544,45.2474,1517395.4927104,0
+BRO.US,D,20200205,000000,45.5712,45.6789,45.2573,45.5214,1473240.2624126,0
+BRO.US,D,20200206,000000,45.3968,45.8363,45.3868,45.8074,1315059.1675107,0
+BRO.US,D,20200207,000000,45.7476,46.0146,45.6051,45.8164,1835300.1049906,0
+BRO.US,D,20200210,000000,45.7875,46.498,45.7476,46.4342,1149356.6305387,0
+BRO.US,D,20200211,000000,46.6016,46.7471,46.2967,46.3564,1697579.941692,0
+BRO.US,D,20200212,000000,46.2578,46.2877,45.5164,45.8862,2046312.9329439,0
+BRO.US,D,20200213,000000,45.8363,46.6056,45.7875,46.5428,1155340.667772,0
+BRO.US,D,20200214,000000,46.5528,47.0221,46.4442,46.8936,1352920.2704351,0
+BRO.US,D,20200218,000000,46.9036,47.335,46.7281,47.1497,1004683.0219961,0
+BRO.US,D,20200219,000000,47.3649,47.6689,47.2095,47.4924,1276669.2053507,0
+BRO.US,D,20200220,000000,47.3071,47.6389,46.7969,47.5403,1358014.1783666,0
+BRO.US,D,20200221,000000,47.4336,47.7187,47.062,47.3948,1430622.4369515,0
+BRO.US,D,20200224,000000,46.5328,47.2683,46.1681,46.3664,1144703.2713821,0
+BRO.US,D,20200225,000000,46.5916,46.8268,45.0919,45.2384,2183527.3181501,0
+BRO.US,D,20200226,000000,45.4935,46.0804,45.1697,45.3072,1628172.9373037,0
+BRO.US,D,20200227,000000,44.7003,44.9644,43.1199,43.1299,1632508.1780966,0
+BRO.US,D,20200228,000000,41.945,42.4931,40.7592,42.1513,3045029.9812099,0
+BRO.US,D,20200302,000000,42.7203,44.6615,42.4841,44.5329,3435550.8802988,0
+BRO.US,D,20200303,000000,44.4741,44.8458,43.0232,43.6301,2377029.5867062,0
+BRO.US,D,20200304,000000,44.3654,46.1581,44.1303,46.1093,1589973.6454564,0
+BRO.US,D,20200305,000000,45.0521,45.7377,44.2589,44.9923,1891916.1419841,0
+BRO.US,D,20200306,000000,43.5523,44.3654,42.6306,44.2589,1967992.5932031,0
+BRO.US,D,20200309,000000,43.1199,43.1199,40.1603,41.3462,3006431.285234,0
+BRO.US,D,20200310,000000,42.3286,43.0322,40.7871,42.7791,2675406.5483874,0
+BRO.US,D,20200311,000000,41.673,42.0038,40.0547,40.7692,2264951.569875,0
+BRO.US,D,20200312,000000,37.8196,39.0443,36.271,36.84,2857236.7832256,0
+BRO.US,D,20200313,000000,38.4952,39.0741,35.693,39.0443,2913156.3718139,0
+BRO.US,D,20200316,000000,35.144,37.9312,34.301,36.271,2772709.6230443,0
+BRO.US,D,20200317,000000,37.1619,39.3592,36.261,39.124,3288922.3992876,0
+BRO.US,D,20200318,000000,36.9187,37.7808,34.2212,36.0548,3122909.7721756,0
+BRO.US,D,20200319,000000,35.8206,35.8695,32.3499,34.0279,2843745.3533137,0
+BRO.US,D,20200320,000000,33.9393,34.576,32.5173,32.9477,2766378.3651363,0
+BRO.US,D,20200323,000000,32.6468,32.6468,30.0878,31.0275,1909560.1705999,0
+BRO.US,D,20200324,000000,32.6468,34.9786,32.2712,34.8301,2921626.1478073,0
+BRO.US,D,20200325,000000,34.7424,35.4679,33.3414,33.449,2339461.5139465,0
+BRO.US,D,20200326,000000,33.9393,35.2616,33.2826,35.1838,1783058.4463806,0
+BRO.US,D,20200327,000000,33.722,36.261,33.5865,35.2128,1187313.0686195,0
+BRO.US,D,20200330,000000,35.4868,36.6288,34.7773,36.5551,1417664.8839151,0
+BRO.US,D,20200331,000000,36.0947,36.5551,34.9487,35.4967,2049449.9613509,0
+BRO.US,D,20200401,000000,34.1426,34.7524,33.2626,33.7519,2323917.8693538,0
+BRO.US,D,20200402,000000,33.3215,34.8989,33.0275,34.1624,1689975.2068011,0
+BRO.US,D,20200403,000000,33.6922,34.6139,32.5771,32.7435,1178472.9908082,0
+BRO.US,D,20200406,000000,34.2611,35.4191,33.6532,35.2526,1494839.1947239,0
+BRO.US,D,20200407,000000,36.8102,36.9965,35.2128,35.2426,1265302.2441329,0
+BRO.US,D,20200408,000000,35.6532,36.6626,34.87,36.4583,1572050.6360673,0
+BRO.US,D,20200409,000000,36.9387,38.4065,36.8102,38.251,1462360.012256,0
+BRO.US,D,20200413,000000,37.9361,37.9661,36.8251,37.409,1500099.6882971,0
+BRO.US,D,20200414,000000,38.1634,38.9845,38.0956,38.838,1622944.5566253,0
+BRO.US,D,20200415,000000,38.0457,38.4453,37.0742,37.1619,1453529.9697244,0
+BRO.US,D,20200416,000000,37.5355,37.6103,36.3508,36.7026,1285905.6767066,0
+BRO.US,D,20200417,000000,37.7808,37.9661,37.142,37.3393,1469015.4096955,0
+BRO.US,D,20200420,000000,37.0263,37.2616,36.1335,36.574,1978209.5113773,0
+BRO.US,D,20200421,000000,35.6034,35.8206,34.7225,34.7912,1490580.2220561,0
+BRO.US,D,20200422,000000,35.4769,35.5197,34.8401,34.9885,1341573.3797765,0
+BRO.US,D,20200423,000000,35.0553,35.1838,33.8416,33.9004,1282358.2053633,0
+BRO.US,D,20200424,000000,34.0469,34.2711,33.3813,34.0658,1744685.544196,0
+BRO.US,D,20200427,000000,34.2024,35.2815,34.2024,35.0255,1905911.3429325,0
+BRO.US,D,20200428,000000,35.2915,36.2212,34.1624,34.8899,2830328.184471,0
+BRO.US,D,20200429,000000,35.7908,36.2511,34.9387,35.9093,1370935.6043965,0
+BRO.US,D,20200430,000000,35.154,35.5835,34.87,35.1928,3065668.5372623,0
+BRO.US,D,20200501,000000,34.5371,34.8799,33.9741,34.3608,1431227.5643123,0
+BRO.US,D,20200504,000000,34.1346,35.0255,34.018,34.86,1190304.5854721,0
+BRO.US,D,20200505,000000,35.0553,36.1494,35.0354,35.8306,1740120.4954999,0
+BRO.US,D,20200506,000000,36.261,36.3607,34.9089,34.9287,1496862.3070939,0
+BRO.US,D,20200507,000000,35.3503,36.4773,35.3503,36.3906,1206515.5761592,0
+BRO.US,D,20200508,000000,36.9646,37.1689,36.6587,36.9347,1254050.6886306,0
+BRO.US,D,20200511,000000,36.5401,37.6023,36.5401,37.2774,1880287.2599684,0
+BRO.US,D,20200512,000000,37.3074,37.4738,36.836,36.846,1186888.5762919,0
+BRO.US,D,20200513,000000,36.4923,36.7075,35.5765,36.0787,1603869.4971366,0
+BRO.US,D,20200514,000000,35.5964,36.3059,35.156,36.2561,1472075.1664495,0
+BRO.US,D,20200515,000000,35.9611,36.5013,35.5765,36.3458,2020641.6841655,0
+BRO.US,D,20200518,000000,37.3273,38.1434,37.2286,37.8764,1128612.7040505,0
+BRO.US,D,20200519,000000,37.6512,38.269,37.5237,37.709,1209217.0734311,0
+BRO.US,D,20200520,000000,38.0249,38.4453,37.6512,37.6691,1369245.6633097,0
+BRO.US,D,20200521,000000,37.5335,38.2312,37.4549,38.0447,1131371.4024161,0
+BRO.US,D,20200522,000000,38.0249,38.0557,37.3911,37.7388,934316.64487682,0
+BRO.US,D,20200526,000000,38.6148,38.7424,38.2012,38.3477,1074182.3509568,0
+BRO.US,D,20200527,000000,39.0453,39.3512,38.6935,39.2526,1358944.4487868,0
+BRO.US,D,20200528,000000,39.5853,39.8414,39.2724,39.5365,895857.43928747,0
+BRO.US,D,20200529,000000,39.3612,39.7238,39.0353,39.4867,1784628.9676401,0
+BRO.US,D,20200601,000000,39.6352,39.7039,38.9466,39.5265,1149752.0205555,0
+BRO.US,D,20200602,000000,39.5953,40.2141,39.3024,40.1743,1037464.2663803,0
+BRO.US,D,20200603,000000,40.5111,41.7178,40.3816,41.5504,1250516.2631509,0
+BRO.US,D,20200604,000000,41.3032,41.5803,40.9416,41.2944,1024390.3041004,0
+BRO.US,D,20200605,000000,42.522,42.9554,41.8164,41.9719,1210609.9702413,0
+BRO.US,D,20200608,000000,41.7676,42.2878,41.6501,42.2778,1527841.2152596,0
+BRO.US,D,20200609,000000,41.9032,42.6705,41.7776,42.2878,1147446.9168284,0
+BRO.US,D,20200610,000000,42.1105,42.6904,41.943,42.0915,1523158.7537921,0
+BRO.US,D,20200611,000000,41.1887,41.2465,39.9112,39.9212,1665549.3362228,0
+BRO.US,D,20200612,000000,41.1,41.1787,39.2226,39.9511,2010261.1909337,0
+BRO.US,D,20200615,000000,38.9565,40.8518,38.7912,40.6077,1419270.5286532,0
+BRO.US,D,20200616,000000,41.7976,41.8444,40.6575,40.812,1438202.0836433,0
+BRO.US,D,20200617,000000,40.8818,41.67,40.832,41.2365,1360689.5839116,0
+BRO.US,D,20200618,000000,41.0901,41.7477,40.9117,41.1189,1071849.1484468,0
+BRO.US,D,20200619,000000,41.5105,41.6301,40.3816,40.4015,2084524.2671268,0
+BRO.US,D,20200622,000000,40.3616,41.1189,39.97,40.6954,1343699.8555265,0
+BRO.US,D,20200623,000000,41.2844,41.3032,40.4812,40.4911,1001683.4769197,0
+BRO.US,D,20200624,000000,40.272,40.272,39.2734,39.3412,1649245.0174353,0
+BRO.US,D,20200625,000000,39.4289,40.3118,38.7912,40.272,1070398.0470147,0
+BRO.US,D,20200626,000000,39.9511,40.2042,39.2426,39.3711,1677873.6631157,0
+BRO.US,D,20200629,000000,39.7628,39.7628,39.0153,39.2624,1029837.4538743,0
+BRO.US,D,20200630,000000,39.2426,40.1543,39.2226,40.0387,1237023.829711,0
+BRO.US,D,20200701,000000,39.9899,40.5499,39.8714,40.3616,1289056.7545051,0
+BRO.US,D,20200702,000000,40.6177,40.812,40.0687,40.1245,1572275.4263306,0
+BRO.US,D,20200706,000000,40.822,40.8518,39.7826,39.9212,1576039.6597136,0
+BRO.US,D,20200707,000000,39.7528,40.5011,39.6153,40.0287,1074791.4924293,0
+BRO.US,D,20200708,000000,40.1344,40.6775,39.9899,40.3416,1072906.866918,0
+BRO.US,D,20200709,000000,40.3318,40.4812,39.5555,40.1743,845913.85970886,0
+BRO.US,D,20200710,000000,40.3118,40.6954,40.0189,40.6865,640248.83226153,0
+BRO.US,D,20200713,000000,41.0313,41.1289,40.1444,40.2241,905188.24227175,0
+BRO.US,D,20200714,000000,40.234,41.2066,40.234,41.2066,1224606.1747178,0
+BRO.US,D,20200715,000000,41.67,41.8932,41.4418,41.5603,979300.78927061,0
+BRO.US,D,20200716,000000,41.5703,42.7003,41.4717,42.6605,1581234.9239693,0
+BRO.US,D,20200717,000000,42.7303,43.1906,42.3177,42.9256,883909.43538008,0
+BRO.US,D,20200720,000000,42.7402,43.1457,42.6904,42.9844,744056.77516359,0
+BRO.US,D,20200721,000000,43.1408,43.8792,43.0781,43.5055,1282652.239056,0
+BRO.US,D,20200722,000000,43.2305,44.1931,43.2305,44.1632,1298070.4426536,0
+BRO.US,D,20200723,000000,44.2031,45.0271,44.1831,44.3097,1583076.3977782,0
+BRO.US,D,20200724,000000,44.3496,44.8258,44.1433,44.5957,1347564.4417056,0
+BRO.US,D,20200727,000000,44.6455,45.067,44.498,44.6843,946922.96312682,0
+BRO.US,D,20200728,000000,45.3928,45.6569,42.7303,43.6919,1582777.3464457,0
+BRO.US,D,20200729,000000,43.7806,44.3894,43.6919,44.1632,1013744.8794868,0
+BRO.US,D,20200730,000000,43.6719,44.0945,43.379,43.9679,1022320.0259161,0
+BRO.US,D,20200731,000000,44.1034,44.6744,43.6221,44.6655,1793217.1599331,0
+BRO.US,D,20200803,000000,44.6943,45.2733,44.5319,44.7242,947313.33550377,0
+BRO.US,D,20200804,000000,44.4232,44.7391,44.1921,44.7391,889551.26957858,0
+BRO.US,D,20200805,000000,44.8856,45.063,44.7491,44.9046,757908.47161359,0
+BRO.US,D,20200806,000000,44.8458,45.1327,44.6655,44.8956,725505.55727077,0
+BRO.US,D,20200807,000000,44.8258,45.349,44.7292,45.3291,639078.71865864,0
+BRO.US,D,20200810,000000,45.369,45.6041,45.0531,45.2015,739434.52537378,0
+BRO.US,D,20200811,000000,45.5144,45.6928,44.8856,44.9344,987417.32342171,0
+BRO.US,D,20200812,000000,45.4268,45.5692,45.0132,45.073,744212.3219976,0
+BRO.US,D,20200813,000000,44.8069,45.2793,44.797,45.0929,525215.42558423,0
+BRO.US,D,20200814,000000,44.9933,45.4856,44.9246,45.0929,440280.83305057,0
+BRO.US,D,20200817,000000,45.1816,45.3988,44.9734,45.2693,660940.57529584,0
+BRO.US,D,20200818,000000,45.1129,45.5543,45.0331,45.359,638628.13460401,0
+BRO.US,D,20200819,000000,45.359,45.6041,45.2205,45.2305,397398.07620776,0
+BRO.US,D,20200820,000000,45.0232,45.4268,44.9344,45.063,552950.93137899,0
+BRO.US,D,20200821,000000,44.9544,44.9544,44.493,44.797,1036118.5353842,0
+BRO.US,D,20200824,000000,45.1517,45.1517,44.6993,44.9933,614164.12996314,0
+BRO.US,D,20200825,000000,45.2593,45.5443,45.0331,45.2793,734971.83652983,0
+BRO.US,D,20200826,000000,45.2693,45.2693,44.7491,44.9344,1123395.3621796,0
+BRO.US,D,20200827,000000,45.1327,45.6241,45.0829,45.3291,751819.06394435,0
+BRO.US,D,20200828,000000,45.6241,45.6439,45.073,45.4756,722403.65234235,0
+BRO.US,D,20200831,000000,45.339,45.9489,45.2205,45.6639,896427.4431695,0
+BRO.US,D,20200901,000000,45.6639,46.0475,45.3988,45.9489,737306.04256784,0
+BRO.US,D,20200902,000000,45.91,46.5398,45.7566,46.4302,839624.74997532,0
+BRO.US,D,20200903,000000,46.6375,46.6574,44.9146,45.1517,783775.40834438,0
+BRO.US,D,20200904,000000,45.4556,45.6539,43.7636,44.5319,975322.80443197,0
+BRO.US,D,20200908,000000,44.2359,44.2848,42.7801,43.4886,1782593.8129346,0
+BRO.US,D,20200909,000000,43.9022,45.2404,43.7337,44.6793,1474857.9494862,0
+BRO.US,D,20200910,000000,44.6405,44.9344,44.1273,44.1473,776185.72637298,0
+BRO.US,D,20200911,000000,44.2947,44.502,43.7736,43.932,1038498.9037084,0
+BRO.US,D,20200914,000000,44.3934,44.787,44.2559,44.4532,962472.62888736,0
+BRO.US,D,20200915,000000,44.6405,45.068,44.3734,44.4432,685792.94525775,0
+BRO.US,D,20200916,000000,44.7193,45.1717,44.4134,44.4632,1100363.3919395,0
+BRO.US,D,20200917,000000,43.9908,44.3536,43.5962,44.0496,994801.28216105,0
+BRO.US,D,20200918,000000,44.3834,44.797,44.0008,44.0885,2506254.8858125,0
+BRO.US,D,20200921,000000,43.3222,43.7138,42.7562,43.3222,1690400.7026567,0
+BRO.US,D,20200922,000000,43.2424,43.922,43.2125,43.8034,878688.07939737,0
+BRO.US,D,20200923,000000,43.7736,44.0406,42.6217,42.6515,934706.0137258,0
+BRO.US,D,20200924,000000,42.6814,43.6151,42.4742,42.8688,1032489.7782761,0
+BRO.US,D,20200925,000000,42.7113,43.3022,42.3775,43.2424,686662.00047224,0
+BRO.US,D,20200928,000000,43.5763,44.2758,43.352,44.1573,795940.17429142,0
+BRO.US,D,20200929,000000,44.1173,44.6993,44.0207,44.4532,1084335.0433414,0
+BRO.US,D,20200930,000000,44.6107,44.9196,44.226,44.5518,937635.31184487,0
+BRO.US,D,20201001,000000,44.787,44.9833,44.0396,44.226,1011220.0031361,0
+BRO.US,D,20201002,000000,43.8324,45.1717,43.7387,44.6405,1019814.2165968,0
+BRO.US,D,20201005,000000,45.0829,45.2693,44.6505,45.0032,1020762.5505202,0
+BRO.US,D,20201006,000000,45.2015,45.7317,44.8756,45.0032,1061719.5372052,0
+BRO.US,D,20201007,000000,45.2305,45.6739,45.1327,45.5344,776644.33865129,0
+BRO.US,D,20201008,000000,45.8303,46.1053,45.5842,45.9688,622213.42774083,0
+BRO.US,D,20201009,000000,46.2538,46.7451,46.0964,46.47,739656.30505324,0
+BRO.US,D,20201012,000000,46.7551,47.6011,46.5597,47.5413,600325.47937663,0
+BRO.US,D,20201013,000000,47.336,47.6807,46.5199,46.6175,693899.44412922,0
+BRO.US,D,20201014,000000,46.7261,47.1895,46.2139,46.2339,672181.0919905,0
+BRO.US,D,20201015,000000,45.8502,46.8926,45.6141,46.5697,708191.68935424,0
+BRO.US,D,20201016,000000,46.7451,47.1347,46.5498,46.6973,437663.63212747,0
+BRO.US,D,20201019,000000,46.7073,46.9514,45.6539,45.7217,542883.5388711,0
+BRO.US,D,20201020,000000,45.8204,46.2678,45.5543,45.6739,586545.03341188,0
+BRO.US,D,20201021,000000,45.8702,46.2538,45.6779,45.8104,585802.42272051,0
+BRO.US,D,20201022,000000,45.8602,46.204,45.6041,45.9,749282.14525815,0
+BRO.US,D,20201023,000000,46.0575,46.0675,45.4955,45.9788,804620.69115677,0
+BRO.US,D,20201026,000000,45.6241,45.9888,45.1228,45.8502,1261059.3279124,0
+BRO.US,D,20201027,000000,46.5,46.5797,44.0496,44.502,1218721.4867527,0
+BRO.US,D,20201028,000000,43.8324,44.0396,43.2424,43.4686,1187287.9804205,0
+BRO.US,D,20201029,000000,43.2424,43.5284,42.3874,42.7701,1109444.3164614,0
+BRO.US,D,20201030,000000,42.6914,43.6151,42.3576,42.82,1480763.7115385,0
+BRO.US,D,20201102,000000,43.361,44.0935,43.1926,43.7935,959039.55973171,0
+BRO.US,D,20201103,000000,44.3176,44.3176,43.5693,43.7068,1228107.4837748,0
+BRO.US,D,20201104,000000,43.5205,45.8174,43.4706,45.2553,883210.97991901,0
+BRO.US,D,20201105,000000,45.4925,45.7586,44.8209,44.8707,756816.63319168,0
+BRO.US,D,20201106,000000,45.1189,45.2952,44.8707,45.0989,584552.02688071,0
+BRO.US,D,20201109,000000,47.337,47.9388,45.1387,45.2852,1879927.9969582,0
+BRO.US,D,20201110,000000,45.4626,46.5986,45.2723,46.5388,806616.70827182,0
+BRO.US,D,20201111,000000,46.9026,46.9125,45.9967,46.3206,649838.54545983,0
+BRO.US,D,20201112,000000,46.0156,46.3505,45.4228,45.7097,639723.98713776,0
+BRO.US,D,20201113,000000,45.9868,46.5388,45.9518,46.5089,434782.50335054,0
+BRO.US,D,20201116,000000,46.8636,47.041,46.5089,47.0012,652125.58568366,0
+BRO.US,D,20201117,000000,46.6265,46.8636,46.2817,46.7351,619877.21464689,0
+BRO.US,D,20201118,000000,46.7152,46.8676,46.3206,46.3405,712204.79767153,0
+BRO.US,D,20201119,000000,46.3993,47.061,45.8572,46.7839,850773.9456255,0
+BRO.US,D,20201120,000000,46.8338,47.1745,46.3206,46.5288,1529859.3099898,0
+BRO.US,D,20201123,000000,46.7152,46.7889,45.7097,45.8672,1095009.5702658,0
+BRO.US,D,20201124,000000,46.1133,46.7541,45.6509,45.8084,1105721.2277249,0
+BRO.US,D,20201125,000000,45.6799,45.8871,44.8996,45.2265,1084671.2252085,0
+BRO.US,D,20201127,000000,45.0291,45.3251,44.7342,44.9893,721027.81550739,0
+BRO.US,D,20201130,000000,44.7143,44.8209,44.2449,44.4074,1736627.2146666,0
+BRO.US,D,20201201,000000,44.8508,44.9843,44.2798,44.9793,1714368.9644848,0
+BRO.US,D,20201202,000000,45.0789,45.2553,44.0038,44.4472,1054561.3722572,0
+BRO.US,D,20201203,000000,44.3674,44.7242,43.8902,43.9938,1291069.8315955,0
+BRO.US,D,20201204,000000,43.9848,44.507,43.8852,44.1911,1106626.4099461,0
+BRO.US,D,20201207,000000,44.1113,44.6355,43.8354,43.9938,1378832.3659241,0
+BRO.US,D,20201208,000000,43.7267,44.8806,43.6969,44.7043,976959.55853687,0
+BRO.US,D,20201209,000000,44.802,44.9893,44.5469,44.6057,1039773.3842193,0
+BRO.US,D,20201210,000000,44.3974,44.7621,44.2499,44.2599,881605.33518091,0
+BRO.US,D,20201211,000000,43.9748,44.9694,43.9748,44.3874,1124056.687106,0
+BRO.US,D,20201214,000000,44.7441,45.4975,44.6355,44.8209,1084156.4153643,0
+BRO.US,D,20201215,000000,45.1089,46.0655,44.8906,45.9868,949627.47098256,0
+BRO.US,D,20201216,000000,46.2618,46.2907,45.2454,45.335,865289.97758589,0
+BRO.US,D,20201217,000000,45.4048,46.0655,45.375,46.0456,774092.36704568,0
+BRO.US,D,20201218,000000,46.479,46.5089,45.1777,45.335,2637804.355677,0
+BRO.US,D,20201221,000000,45.0491,45.3948,44.3874,45.365,799106.30500935,0
+BRO.US,D,20201222,000000,45.1477,45.335,44.9096,45.059,904357.32111979,0
+BRO.US,D,20201223,000000,45.365,45.6111,44.9096,45.059,864867.49231417,0
+BRO.US,D,20201224,000000,45.2075,45.6899,45.1089,45.6709,266310.22920537,0
+BRO.US,D,20201228,000000,45.917,46.1333,45.2165,45.2454,372493.52279187,0
+BRO.US,D,20201229,000000,45.4426,45.6111,45.1089,45.3948,657055.9185576,0
+BRO.US,D,20201230,000000,45.6409,46.0655,45.365,45.6111,721992.20587821,0
+BRO.US,D,20201231,000000,45.8871,46.8826,45.5314,46.7541,912654.49030392,0
+BRO.US,D,20210104,000000,46.8437,46.8437,44.9744,45.7097,1389150.6404224,0
+BRO.US,D,20210105,000000,45.8373,46.0655,45.4228,45.6799,945130.66218792,0
+BRO.US,D,20210106,000000,45.937,46.7591,45.2553,46.5787,1556002.2169099,0
+BRO.US,D,20210107,000000,46.7939,47.5423,46.5189,47.2185,1091959.8487915,0
+BRO.US,D,20210108,000000,47.5044,48.0844,46.7939,47.3569,975272.62803391,0
+BRO.US,D,20210111,000000,47.1098,47.1895,46.2219,46.3306,819258.15000048,0
+BRO.US,D,20210112,000000,46.2419,46.5687,46.0655,46.202,583061.78785817,0
+BRO.US,D,20210113,000000,45.9768,46.2907,45.5513,45.6409,777925.84385789,0
+BRO.US,D,20210114,000000,45.8672,46.0156,45.0789,45.1189,568922.07888327,0
+BRO.US,D,20210115,000000,45.069,46.1043,45.0291,45.6609,1014437.3137801,0
+BRO.US,D,20210119,000000,46.1133,46.5886,45.927,46.0844,805515.83809826,0
+BRO.US,D,20210120,000000,45.9967,47.0112,45.907,46.9514,834643.23717536,0
+BRO.US,D,20210121,000000,46.8636,47.3171,46.6863,46.8039,951431.814257,0
+BRO.US,D,20210122,000000,46.774,46.9912,46.499,46.8338,737019.03357091,0
+BRO.US,D,20210125,000000,46.764,47.4646,46.6165,47.0699,1145608.4536033,0
+BRO.US,D,20210126,000000,46.6265,47.3081,44.9992,45.0391,1976783.4981443,0
+BRO.US,D,20210127,000000,44.5658,44.7621,43.4218,43.4706,1673283.5262206,0
+BRO.US,D,20210128,000000,43.5793,44.0735,43.2544,43.2942,1519011.172728,0
+BRO.US,D,20210129,000000,42.9584,43.8852,42.4742,42.4931,1943261.6501246,0
+BRO.US,D,20210201,000000,42.7522,43.0949,42.1293,42.3676,1562479.9899002,0
+BRO.US,D,20210202,000000,42.801,44.0735,42.7123,44.0735,1245356.1223738,0
+BRO.US,D,20210203,000000,43.7865,43.945,42.9286,43.1249,939270.05889385,0
+BRO.US,D,20210204,000000,43.2175,43.9002,42.8518,43.3969,1105811.5452415,0
+BRO.US,D,20210205,000000,43.8104,44.4134,43.7307,44.2449,793912.0442816,0
+BRO.US,D,20210208,000000,44.2947,44.9763,44.1463,44.9664,1629365.1285218,0
+BRO.US,D,20210209,000000,44.9763,45.2633,44.7173,44.799,735219.70793627,0
+BRO.US,D,20210210,000000,44.9664,45.1747,44.4232,44.5528,567540.22088054,0
+BRO.US,D,20210211,000000,44.5528,44.9564,44.4232,44.7691,825091.65803958,0
+BRO.US,D,20210212,000000,44.6903,44.7691,44.0785,44.2748,840764.75773937,0
+BRO.US,D,20210216,000000,44.1861,44.3536,43.5434,43.95,1890018.4706092,0
+BRO.US,D,20210217,000000,43.6221,43.8652,43.3969,43.7307,1214628.0961984,0
+BRO.US,D,20210218,000000,43.6321,43.93,43.3969,43.8005,996902.66971204,0
+BRO.US,D,20210219,000000,44.0486,45.066,43.7507,45.0561,1530734.3863721,0
+BRO.US,D,20210222,000000,44.789,45.8164,44.5628,45.6389,1618978.6141222,0
+BRO.US,D,20210223,000000,45.7476,46.5488,45.2932,46.3794,1351616.6876133,0
+BRO.US,D,20210224,000000,46.3794,47.4276,46.1721,47.2303,1320632.7618078,0
+BRO.US,D,20210225,000000,47.2205,47.34,46.1621,46.1921,1134464.2755928,0
+BRO.US,D,20210226,000000,46.2518,46.5388,45.363,45.363,1130482.2766424,0
+BRO.US,D,20210301,000000,45.8562,46.7899,45.6589,46.2907,999430.55664659,0
+BRO.US,D,20210302,000000,46.0934,46.2518,45.333,45.8363,1281558.3935782,0
+BRO.US,D,20210303,000000,45.5005,46.1921,45.0162,45.0162,952324.95414257,0
+BRO.US,D,20210304,000000,45.0162,45.2344,44.2748,44.4034,1108394.6262139,0
+BRO.US,D,20210305,000000,44.799,45.5991,44.4831,45.5005,961296.49411671,0
+BRO.US,D,20210308,000000,45.5792,46.479,45.4128,45.8074,725087.0861109,0
+BRO.US,D,20210309,000000,45.9658,46.3306,45.5094,45.5294,1336667.1315737,0
+BRO.US,D,20210310,000000,45.5493,46.1871,45.4308,45.9658,936921.80346439,0
+BRO.US,D,20210311,000000,45.9858,45.9858,45.5005,45.8662,881950.5487996,0
+BRO.US,D,20210312,000000,46.0146,46.3704,45.8413,46.2717,873315.1906925,0
+BRO.US,D,20210315,000000,46.3405,46.6574,46.0545,46.5986,813442.70546467,0
+BRO.US,D,20210316,000000,46.4392,46.5986,46.0346,46.3993,651011.66964661,0
+BRO.US,D,20210317,000000,46.4092,46.4092,45.7377,45.8263,1216356.1713478,0
+BRO.US,D,20210318,000000,45.8363,45.8363,45.0859,45.1747,1465669.6474725,0
+BRO.US,D,20210319,000000,45.2145,45.353,44.0875,44.2349,3539298.6115232,0
+BRO.US,D,20210322,000000,44.0187,45.066,44.0187,44.8089,1258930.8451065,0
+BRO.US,D,20210323,000000,44.7491,45.4208,44.7003,45.0859,989276.86073402,0
+BRO.US,D,20210324,000000,45.1447,45.7476,45.1447,45.343,1012943.0606457,0
+BRO.US,D,20210325,000000,45.1747,45.5005,45.0262,45.363,1063096.3775682,0
+BRO.US,D,20210326,000000,45.4706,45.7087,45.1747,45.6489,1167396.0491713,0
+BRO.US,D,20210329,000000,45.3829,45.911,45.3231,45.7087,1028474.6629029,0
+BRO.US,D,20210330,000000,45.6689,45.896,45.3231,45.4706,752768.40139574,0
+BRO.US,D,20210331,000000,45.5194,45.6191,44.9962,45.1747,1220638.2251587,0
+BRO.US,D,20210401,000000,45.2733,46.0146,45.1846,45.9758,1101857.6450739,0
+BRO.US,D,20210405,000000,46.2119,46.5388,45.916,46.1323,803920.22863978,0
+BRO.US,D,20210406,000000,46.0446,46.4192,45.9758,46.3993,534539.20387278,0
+BRO.US,D,20210407,000000,46.5587,46.5986,46.1123,46.5687,671935.22763998,0
+BRO.US,D,20210408,000000,46.6574,46.8936,46.3475,46.7849,763399.77661789,0
+BRO.US,D,20210409,000000,46.9624,47.3001,46.6275,47.2703,797350.13107706,0
+BRO.US,D,20210412,000000,47.3191,47.4864,47.0919,47.3001,724962.64864369,0
+BRO.US,D,20210413,000000,47.062,47.9518,47.062,47.903,944546.60891444,0
+BRO.US,D,20210414,000000,47.9418,48.2577,47.5752,47.6649,858865.39157756,0
+BRO.US,D,20210415,000000,47.893,48.456,47.8831,48.3972,751364.46577787,0
+BRO.US,D,20210416,000000,48.8507,49.1665,48.5158,48.9702,874118.01306155,0
+BRO.US,D,20210419,000000,49.0888,49.0988,48.7221,48.9005,953937.6235764,0
+BRO.US,D,20210420,000000,48.9304,49.2951,48.7411,48.7909,671074.20064917,0
+BRO.US,D,20210421,000000,48.8407,49.2751,48.5746,49.2163,898488.68960203,0
+BRO.US,D,20210422,000000,49.1087,49.6518,48.8706,49.3848,1103372.9722954,0
+BRO.US,D,20210423,000000,49.4934,50.0275,49.4336,49.888,1221485.202758,0
+BRO.US,D,20210426,000000,49.9876,50.3045,49.1965,49.2163,854250.16648348,0
+BRO.US,D,20210427,000000,51.6568,52.3792,51.044,51.2631,1517361.3727596,0
+BRO.US,D,20210428,000000,51.2531,52.0344,51.2531,51.8162,1104309.2638834,0
+BRO.US,D,20210429,000000,52.0344,52.3842,51.044,52.1899,2531665.2173209,0
+BRO.US,D,20210430,000000,52.2995,53.1664,52.2945,52.5586,1802740.6402859,0
+BRO.US,D,20210503,000000,52.6453,52.8825,52.16,52.4788,1215883.509678,0
+BRO.US,D,20210504,000000,52.3792,52.8525,52.3493,52.7529,647242.41862392,0
+BRO.US,D,20210505,000000,52.7927,52.7927,52.3693,52.5386,1206181.401348,0
+BRO.US,D,20210506,000000,52.7729,53.1116,52.6363,52.9223,1483238.4114911,0
+BRO.US,D,20210507,000000,52.7559,53.5092,52.6981,53.1545,1234870.258706,0
+BRO.US,D,20210510,000000,53.2521,53.8271,52.8257,52.8356,1081118.7362254,0
+BRO.US,D,20210511,000000,52.5904,52.6004,51.3628,51.4604,1128043.7036963,0
+BRO.US,D,20210512,000000,51.3229,51.6278,50.3703,50.3902,852612.40885063,0
+BRO.US,D,20210513,000000,50.2925,51.7973,50.2727,51.6278,1053820.7686217,0
+BRO.US,D,20210514,000000,51.8371,52.2018,51.598,51.9866,835806.32608252,0
+BRO.US,D,20210517,000000,51.8571,51.9567,51.3777,51.7076,536690.76782184,0
+BRO.US,D,20210518,000000,51.7773,52.0264,51.4604,51.5382,776472.73536991,0
+BRO.US,D,20210519,000000,51.1934,51.5382,50.8954,51.4993,792847.30111465,0
+BRO.US,D,20210520,000000,51.5382,52.0434,51.2433,51.7375,784037.32914229,0
+BRO.US,D,20210521,000000,51.867,52.1132,51.2433,51.568,678209.2844541,0
+BRO.US,D,20210524,000000,51.7574,51.8271,51.4894,51.6378,774863.07651996,0
+BRO.US,D,20210525,000000,51.7574,51.8571,51.2433,51.303,881015.26073965,0
+BRO.US,D,20210526,000000,51.1834,51.3917,50.9542,51.1436,1378638.6850276,0
+BRO.US,D,20210527,000000,51.3229,51.9567,51.1486,51.8869,1698495.1591927,0
+BRO.US,D,20210528,000000,52.0434,52.2018,51.7773,51.9966,585322.73635501,0
+BRO.US,D,20210601,000000,52.2317,52.4609,51.7574,52.0264,1045919.9929824,0
+BRO.US,D,20210602,000000,52.2217,52.2217,51.7574,51.8471,661978.22320784,0
+BRO.US,D,20210603,000000,51.6578,52.1869,51.4017,51.7475,1116742.975324,0
+BRO.US,D,20210604,000000,51.877,51.9268,51.5382,51.8471,483304.08380797,0
+BRO.US,D,20210607,000000,51.8471,51.8471,51.1735,51.1934,529843.6965418,0
+BRO.US,D,20210608,000000,51.1037,51.5382,50.9542,51.5382,556151.18204761,0
+BRO.US,D,20210609,000000,51.4794,51.588,51.1436,51.2033,513615.64587941,0
+BRO.US,D,20210610,000000,51.3329,51.578,51.2333,51.2931,557895.31364438,0
+BRO.US,D,20210611,000000,51.2831,51.6578,51.1934,51.6478,599017.88244304,0
+BRO.US,D,20210614,000000,51.6378,51.6578,51.3957,51.598,729188.50488878,0
+BRO.US,D,20210615,000000,51.598,52.5954,51.4505,52.4111,908046.28990557,0
+BRO.US,D,20210616,000000,52.4808,52.6782,52.0066,52.1819,1252486.188539,0
+BRO.US,D,20210617,000000,52.0932,52.6582,51.8073,52.1032,1251795.7613016,0
+BRO.US,D,20210618,000000,51.7475,51.9069,51.2133,51.2931,1738781.7891995,0
+BRO.US,D,20210621,000000,51.5581,52.0264,51.0638,51.9368,924119.79726192,0
+BRO.US,D,20210622,000000,51.9866,52.5904,51.7574,52.3215,766509.70977,0
+BRO.US,D,20210623,000000,52.3215,52.6482,52.2517,52.3912,799343.13760823,0
+BRO.US,D,20210624,000000,52.5306,52.8455,52.2915,52.6881,1139370.5237957,0
+BRO.US,D,20210625,000000,52.7071,53.1445,52.6004,52.9552,1304432.8099283,0
+BRO.US,D,20210628,000000,53.025,53.1246,52.2617,52.441,982460.89882079,0
+BRO.US,D,20210629,000000,52.6194,53.2033,52.4659,52.9851,918449.8642805,0
+BRO.US,D,20210630,000000,52.995,53.0946,52.5108,52.6104,923321.99253268,0
+BRO.US,D,20210701,000000,52.5706,53.2322,52.5706,52.9851,931668.33458691,0
+BRO.US,D,20210702,000000,53.025,53.3409,52.9053,53.1346,796301.44435749,0
+BRO.US,D,20210706,000000,53.1346,53.2631,52.6104,53.025,951473.96243138,0
+BRO.US,D,20210707,000000,52.9851,53.1744,52.8107,53.0648,937219.85126889,0
+BRO.US,D,20210708,000000,52.5805,52.6532,51.6578,51.7873,1183706.3891265,0
+BRO.US,D,20210709,000000,52.0434,52.5954,52.0434,52.4211,772118.42754578,0
+BRO.US,D,20210712,000000,52.3015,52.7659,52.2217,52.7459,728248.19918904,0
+BRO.US,D,20210713,000000,52.7957,52.7957,52.0732,52.0832,698584.91618059,0
+BRO.US,D,20210714,000000,52.1919,52.431,51.9866,52.2517,728714.83969105,0
+BRO.US,D,20210715,000000,51.9666,53.2133,51.8411,52.995,919688.21778476,0
+BRO.US,D,20210716,000000,53.1445,53.4494,52.8655,53.2033,922020.41676685,0
+BRO.US,D,20210719,000000,52.7659,52.8655,51.6976,52.142,786150.75902881,0
+BRO.US,D,20210720,000000,52.2517,53.4544,52.1321,52.8555,1416387.3928203,0
+BRO.US,D,20210721,000000,53.1046,53.3996,52.6293,52.7359,1293168.2085626,0
+BRO.US,D,20210722,000000,52.6881,53.1246,52.6383,53.0349,1004045.7817406,0
+BRO.US,D,20210723,000000,53.2521,53.8759,53.0848,53.8071,930931.74506331,0
+BRO.US,D,20210726,000000,53.8659,54.3911,53.4594,53.856,1699933.2147613,0
+BRO.US,D,20210727,000000,53.5392,55.6576,52.8237,54.2327,1864090.3186728,0
+BRO.US,D,20210728,000000,54.2327,54.421,53.2671,53.559,1513947.3706352,0
+BRO.US,D,20210729,000000,53.8071,54.4997,53.7085,54.2925,934863.56761573,0
+BRO.US,D,20210730,000000,54.5396,54.8166,53.7873,53.856,1774264.5308557,0
+BRO.US,D,20210802,000000,54.1082,54.2426,53.4793,53.6986,1796216.7050094,0
+BRO.US,D,20210803,000000,53.7773,54.2028,53.4295,53.579,1297547.6045858,0
+BRO.US,D,20210804,000000,53.3219,53.7384,52.9801,53.1644,1016319.9322355,0
+BRO.US,D,20210805,000000,53.3897,53.6686,53.1545,53.6587,1064037.6867959,0
+BRO.US,D,20210806,000000,53.9447,54.1032,53.5989,53.9357,820627.96566766,0
+BRO.US,D,20210809,000000,53.8759,54.2825,53.6986,54.2426,725455.38087271,0
+BRO.US,D,20210810,000000,54.3911,54.7279,54.2028,54.4111,993644.21442166,0
+BRO.US,D,20210811,000000,54.6292,54.976,54.5196,54.9163,824045.98190389,0
+BRO.US,D,20210812,000000,54.9561,55.0846,54.6791,54.9163,583286.57812151,0
+BRO.US,D,20210813,000000,55.0946,55.4125,54.9362,55.2839,975546.59116735,0
+BRO.US,D,20210816,000000,55.3139,55.9586,55.1344,55.9087,769937.76128584,0
+BRO.US,D,20210817,000000,55.7693,56.146,55.6208,56.0961,822924.03764315,0
+BRO.US,D,20210818,000000,56.0373,56.682,55.7394,56.2446,1538729.4936399,0
+BRO.US,D,20210819,000000,56.0184,56.5934,55.8291,56.3841,751592.26662509,0
+BRO.US,D,20210820,000000,56.3941,57.3955,56.3841,57.2769,896971.35532452,0
+BRO.US,D,20210823,000000,57.4155,58.0063,57.2271,57.2371,978165.79914637,0
+BRO.US,D,20210824,000000,57.2082,57.4254,57.0886,57.1982,900094.33434014,0
+BRO.US,D,20210825,000000,57.2869,57.6436,57.0188,57.3755,669086.21175781,0
+BRO.US,D,20210826,000000,57.2371,57.554,57.0686,57.1284,629519.11129918,0
+BRO.US,D,20210827,000000,57.2271,57.7632,57.1484,57.6636,1105146.2062031,0
+BRO.US,D,20210830,000000,57.7632,57.9815,57.5241,57.544,591483.3945095,0
+BRO.US,D,20210831,000000,57.5141,57.9914,57.4543,57.5639,1088805.760409,0
+BRO.US,D,20210901,000000,57.5141,58.1986,57.1684,57.9715,821302.33645767,0
+BRO.US,D,20210902,000000,58.2086,58.4667,57.8479,58.2386,796515.19581325,0
+BRO.US,D,20210903,000000,58.0014,58.5415,57.8619,58.4468,795556.82661019,0
+BRO.US,D,20210907,000000,58.7039,58.9619,57.4254,57.6436,2529769.5530019,0
+BRO.US,D,20210908,000000,57.544,58.109,57.3507,58.0791,1215058.6096939,0
+BRO.US,D,20210909,000000,58.1389,58.6112,57.9217,57.9415,1274719.3505219,0
+BRO.US,D,20210910,000000,57.9515,58.1738,57.2271,57.2869,1157177.1239412,0
+BRO.US,D,20210913,000000,57.822,57.822,56.5784,56.969,1088065.1567736,0
+BRO.US,D,20210914,000000,56.9591,57.1872,55.3039,55.6308,2352888.7180689,0
+BRO.US,D,20210915,000000,55.6496,57.3168,55.561,56.9989,1402468.4599969,0
+BRO.US,D,20210916,000000,56.9591,57.0886,56.1658,56.979,1227670.9491116,0
+BRO.US,D,20210917,000000,57.1782,57.2271,55.6995,56.5336,48790052.285861,0
+BRO.US,D,20210920,000000,55.4125,56.2157,55.1544,55.8689,2695157.985722,0
+BRO.US,D,20210921,000000,56.1758,56.4987,55.7394,56.1558,1640542.4229548,0
+BRO.US,D,20210922,000000,56.5834,57.0836,55.9337,56.9192,1487300.6926786,0
+BRO.US,D,20210923,000000,57.267,57.5241,56.667,56.9989,1172272.1915353,0
+BRO.US,D,20210924,000000,57.0288,57.6536,56.979,57.6138,819156.79367638,0
+BRO.US,D,20210927,000000,57.7333,57.7333,56.7907,56.8405,1053447.4562201,0
+BRO.US,D,20210928,000000,56.7707,56.7707,55.0946,55.3239,1462339.9416968,0
+BRO.US,D,20210929,000000,55.4325,56.126,55.4325,55.7593,1102750.7849594,0
+BRO.US,D,20210930,000000,55.9984,56.106,54.976,54.986,1645471.7523009,0
+BRO.US,D,20211001,000000,55.2341,57.4842,55.001,57.1185,2041140.7498312,0
+BRO.US,D,20211004,000000,57.1484,57.5838,56.3143,56.701,1409845.3940405,0
+BRO.US,D,20211005,000000,56.9989,57.9815,56.701,57.6436,1615952.9773188,0
+BRO.US,D,20211006,000000,57.1684,58.3382,57.0487,58.3083,941374.45702873,0
+BRO.US,D,20211007,000000,58.684,59.3685,58.5564,58.9521,954563.82502426,0
+BRO.US,D,20211008,000000,59.0019,59.5669,58.8285,59.4881,764067.12271217,0
+BRO.US,D,20211011,000000,59.5868,60.3561,59.4383,59.7462,947093.56288024,0
+BRO.US,D,20211012,000000,60.0133,60.8314,59.7262,60.2414,975930.94237653,0
+BRO.US,D,20211013,000000,60.1816,61.1892,59.9047,61.1144,1035522.4397752,0
+BRO.US,D,20211014,000000,61.5907,62.642,61.4961,62.6021,1218369.2484382,0
+BRO.US,D,20211015,000000,62.9679,64.1776,62.8204,63.782,1543601.621892,0
+BRO.US,D,20211018,000000,63.5139,64.0501,63.3704,63.4741,1319949.3592662,0
+BRO.US,D,20211019,000000,63.8716,63.8716,63.1173,63.5527,1400513.5875283,0
+BRO.US,D,20211020,000000,63.792,64.2274,63.792,64.0301,1633231.7217566,0
+BRO.US,D,20211021,000000,64.337,65.1113,64.1975,65.0814,1516687.0019696,0
+BRO.US,D,20211022,000000,65.2608,66.0519,65.0913,65.9334,1198466.2783814,0
+BRO.US,D,20211025,000000,65.8936,66.6768,65.6763,65.9035,1659795.1068926,0
+BRO.US,D,20211026,000000,65.7958,66.3808,62.919,63.3654,2322657.4382343,0
+BRO.US,D,20211027,000000,63.7222,63.9803,61.769,62.1258,1822866.39355,0
+BRO.US,D,20211028,000000,62.2544,62.8991,62.1358,62.4228,1064306.6322895,0
+BRO.US,D,20211029,000000,62.4527,62.9877,62.1458,62.5822,1813199.4086987,0
+BRO.US,D,20211101,000000,62.7506,62.7706,60.8862,61.3516,1535836.3225275,0
+BRO.US,D,20211102,000000,61.4532,62.6948,61.3835,62.3082,1633245.7711482,0
+BRO.US,D,20211103,000000,62.358,63.0924,60.6002,61.4034,1691138.2957083,0
+BRO.US,D,20211104,000000,61.4831,61.6774,60.8324,61.1164,1447343.2198429,0
+BRO.US,D,20211105,000000,61.5129,61.8468,61.1961,61.5529,1448065.7599751,0
+BRO.US,D,20211108,000000,61.9405,62.4068,61.3635,62.2882,1353676.9305179,0
+BRO.US,D,20211109,000000,62.1587,62.9041,62.0889,62.5862,1400631.0002998,0
+BRO.US,D,20211110,000000,62.5663,63.0525,62.4467,62.7646,1009349.4270162,0
+BRO.US,D,20211111,000000,62.6749,63.4701,62.4267,63.2618,1010603.8369678,0
+BRO.US,D,20211112,000000,63.7282,64.2842,63.4601,64.0859,1244675.7304161,0
+BRO.US,D,20211115,000000,64.1746,64.5921,63.5986,63.8677,1027301.5387161,0
+BRO.US,D,20211116,000000,63.9863,65.1173,63.9863,64.4935,1249162.503931,0
+BRO.US,D,20211117,000000,64.4337,64.7606,63.768,64.2842,945830.12117696,0
+BRO.US,D,20211118,000000,64.4038,64.8801,63.6684,63.7082,894472.57070086,0
+BRO.US,D,20211119,000000,63.8178,64.5633,63.222,64.1059,3463289.3966775,0
+BRO.US,D,20211122,000000,64.4735,65.5259,64.1447,64.8402,1685826.6222091,0
+BRO.US,D,20211123,000000,64.8302,65.4162,64.5333,65.3664,1023023.499017,0
+BRO.US,D,20211124,000000,65.0794,65.9822,65.0395,65.8936,955700.82220442,0
+BRO.US,D,20211126,000000,64.8901,65.2388,63.9275,64.324,815879.27135474,0
+BRO.US,D,20211129,000000,65.0295,65.2876,64.344,64.9698,803012.03583478,0
+BRO.US,D,20211130,000000,64.5731,65.3464,63.788,63.9763,2326367.4811073,0
+BRO.US,D,20211201,000000,64.8004,65.6255,63.2518,63.2618,1816413.7087588,0
+BRO.US,D,20211202,000000,63.6185,65.8686,63.3704,65.4262,1388382.9415319,0
+BRO.US,D,20211203,000000,65.6355,65.755,64.1347,64.7705,1456543.5641922,0
+BRO.US,D,20211206,000000,65.3464,65.9434,65.0395,65.4461,1109262.6779004,0
+BRO.US,D,20211207,000000,65.9723,66.7276,65.8536,66.5991,1727183.0130227,0
+BRO.US,D,20211208,000000,66.8472,67.453,66.2214,67.2248,1571820.8281641,0
+BRO.US,D,20211209,000000,66.8671,67.1551,66.5293,66.609,684612.79637524,0
+BRO.US,D,20211210,000000,67.2547,67.3086,65.9822,66.7575,1143789.0574094,0
+BRO.US,D,20211213,000000,66.6678,66.9957,65.6255,66.4994,886257.69080955,0
+BRO.US,D,20211214,000000,66.4107,66.7874,65.4162,66.5093,1163714.1050813,0
+BRO.US,D,20211215,000000,66.8172,67.7111,66.1616,67.6015,1597355.5971397,0
+BRO.US,D,20211216,000000,67.5815,68.0689,66.3608,66.7874,1166074.4028463,0
+BRO.US,D,20211217,000000,66.609,66.6977,65.1791,65.4262,3189944.4364633,0
+BRO.US,D,20211220,000000,64.7606,65.6355,63.9763,65.5059,1680823.031794,0
+BRO.US,D,20211221,000000,65.9922,66.6678,65.5955,66.042,1098223.870326,0
+BRO.US,D,20211222,000000,66.0519,67.1651,66.0321,67.1153,754361.00027035,0
+BRO.US,D,20211223,000000,67.5627,67.9204,67.175,67.5716,666006.38444454,0
+BRO.US,D,20211227,000000,67.9503,69.0125,67.7709,68.9926,517919.77730548,0
+BRO.US,D,20211228,000000,69.1022,69.5985,68.6159,68.873,594774.96622261,0
+BRO.US,D,20211229,000000,69.0325,69.6483,69.0325,69.3593,526939.48662176,0
+BRO.US,D,20211230,000000,69.5287,69.7031,69.1819,69.3394,705926.72674555,0
+BRO.US,D,20211231,000000,69.2417,70.2741,69.0125,69.8077,944699.14516456,0
+BRO.US,D,20220103,000000,69.9214,70.1246,67.8626,68.327,1553967.0622045,0
+BRO.US,D,20220104,000000,68.4465,68.9627,67.7908,68.6547,1611528.4225374,0
+BRO.US,D,20220105,000000,68.8132,68.903,66.9817,66.9957,1680637.3791212,0
+BRO.US,D,20220106,000000,67.1251,68.3967,66.6977,68.0789,1215341.6045789,0
+BRO.US,D,20220107,000000,67.9891,68.307,67.1251,68.1387,2337090.177374,0
+BRO.US,D,20220110,000000,67.751,68.0589,66.4595,67.6215,1272445.3561615,0
+BRO.US,D,20220111,000000,67.8008,67.9991,66.5991,67.8904,1255485.7336154,0
+BRO.US,D,20220112,000000,68.1287,69.2218,67.7709,68.9627,1439889.0141463,0
+BRO.US,D,20220113,000000,69.0723,69.0723,67.8806,68.1187,1110477.9502615,0
+BRO.US,D,20220114,000000,67.8406,68.0589,65.8437,66.5991,1962176.1451395,0
+BRO.US,D,20220118,000000,65.8736,66.3608,65.0794,65.5159,1735928.7592055,0
+BRO.US,D,20220119,000000,66.1516,66.1516,64.1248,64.1945,1644370.8821273,0
+BRO.US,D,20220120,000000,64.8104,65.4461,63.6235,63.8078,1438530.2372867,0
+BRO.US,D,20220121,000000,63.8577,64.2494,62.6848,62.7048,1811215.4339191,0
+BRO.US,D,20220124,000000,62.2982,64.5085,61.5229,64.1746,2458118.6600922,0
+BRO.US,D,20220125,000000,65.6554,66.907,62.5961,63.9863,3291195.3901199,0
+BRO.US,D,20220126,000000,64.5533,65.1791,62.1288,62.8244,2034708.1355992,0
+BRO.US,D,20220127,000000,63.3904,63.7182,60.8872,61.5529,2716971.673017,0
+BRO.US,D,20220128,000000,61.6525,63.9863,61.0765,63.9474,2115562.3834421,0
+BRO.US,D,20220131,000000,63.9275,66.1317,63.6185,65.8348,6661422.6213051,0
+BRO.US,D,20220201,000000,65.8348,66.341,64.7007,66.2214,2197200.3866229,0
+BRO.US,D,20220202,000000,66.2114,68.0589,66.1317,67.6215,2080316.4743849,0
+BRO.US,D,20220203,000000,67.0963,67.6334,66.0919,66.2912,1532858.8550661,0
+BRO.US,D,20220204,000000,66.042,67.8128,65.8238,67.176,1223246.3943302,0
+BRO.US,D,20220207,000000,67.2358,67.9024,67.1461,67.2458,1945262.6848795,0
+BRO.US,D,20220208,000000,67.3254,67.8826,65.8526,67.6733,1472528.761088,0
+BRO.US,D,20220209,000000,68.2901,69.6732,68.2901,69.6533,1365742.3471967,0
+BRO.US,D,20220210,000000,68.6189,70.1305,68.32,68.7375,2958788.7952706,0
+BRO.US,D,20220211,000000,68.7176,68.9069,66.2812,66.5591,1930048.197458,0
+BRO.US,D,20220214,000000,66.3808,67.0465,65.1273,65.6345,1627485.5206502,0
+BRO.US,D,20220215,000000,66.4496,66.898,65.8428,66.2313,1100428.621257,0
+BRO.US,D,20220216,000000,65.7938,66.4595,65.3654,66.2612,980100.60105578,0
+BRO.US,D,20220217,000000,65.8926,66.2014,64.9857,65.2856,1605424.9654767,0
+BRO.US,D,20220218,000000,65.2757,66.2114,65.0275,65.7938,1816206.9819988,0
+BRO.US,D,20220222,000000,65.744,66.2313,64.7486,65.3355,1698561.3920382,0
+BRO.US,D,20220223,000000,65.6444,65.9523,63.8138,63.8936,1348363.2499628,0
+BRO.US,D,20220224,000000,62.5403,66.0519,62.083,65.8038,2119157.0205996,0
+BRO.US,D,20220225,000000,65.9124,67.3952,65.754,67.2358,2274588.4488875,0
+BRO.US,D,20220228,000000,66.1117,67.5049,66.0519,67.2557,2478665.8951,0
+BRO.US,D,20220301,000000,67.0763,67.6433,66.0719,66.5193,2236812.6458398,0
+BRO.US,D,20220302,000000,67.1361,67.8028,66.4595,67.3554,1434120.7354247,0
+BRO.US,D,20220303,000000,67.8028,68.5093,67.0565,67.753,1356706.5814332,0
+BRO.US,D,20220304,000000,67.2358,68.1505,66.6289,68.0519,1080501.5665292,0
+BRO.US,D,20220307,000000,67.465,67.6533,65.749,65.8826,1557040.8683499,0
+BRO.US,D,20220308,000000,65.8038,65.9822,60.7995,60.8095,4935143.7869755,0
+BRO.US,D,20220309,000000,62.073,63.8936,61.2968,63.207,2714611.375252,0
+BRO.US,D,20220310,000000,62.2822,63.5747,62.2822,62.8493,2247187.1179039,0
+BRO.US,D,20220311,000000,63.2668,63.8488,62.3022,62.3819,1411427.9576356,0
+BRO.US,D,20220314,000000,62.9977,63.8238,62.4108,63.227,1123494.7114477,0
+BRO.US,D,20220315,000000,64.331,65.7142,63.9335,65.6345,2269974.2273214,0
+BRO.US,D,20220316,000000,65.8826,67.186,64.913,66.5293,1893642.2100775,0
+BRO.US,D,20220317,000000,66.3808,67.8128,66.351,67.6733,1824884.4882802,0
+BRO.US,D,20220318,000000,67.9822,69.444,67.7031,69.2258,2998362.9204251,0
+BRO.US,D,20220321,000000,69.2457,69.8626,68.1905,69.1461,1948100.6619541,0
+BRO.US,D,20220322,000000,69.4739,69.5138,68.2103,68.8471,2667711.4959801,0
+BRO.US,D,20220323,000000,68.4296,69.3742,68.2403,68.32,1842412.1076525,0
+BRO.US,D,20220324,000000,68.32,69.0484,68.2502,68.6289,1584287.6560276,0
+BRO.US,D,20220325,000000,68.887,70.0309,68.6737,70.001,1566371.6713342,0
+BRO.US,D,20220328,000000,70.3797,71.8714,70.3299,71.7319,1696261.3059508,0
+BRO.US,D,20220329,000000,72.3986,72.7862,71.4738,72.1006,1184924.6720715,0
+BRO.US,D,20220330,000000,72.0508,72.3488,71.6323,72.3288,1114870.3921482,0
+BRO.US,D,20220331,000000,72.4982,73.6123,71.8914,71.8914,2302300.8735392,0
+BRO.US,D,20220401,000000,72.1694,73.125,71.6522,72.1793,1795389.7979692,0
+BRO.US,D,20220404,000000,72.0309,72.9506,71.6323,71.8216,1272956.1518938,0
+BRO.US,D,20220405,000000,71.6621,73.2147,71.6323,71.981,1062761.1992291,0
+BRO.US,D,20220406,000000,71.5137,72.6079,71.2247,72.4982,1227072.8464467,0
+BRO.US,D,20220407,000000,72.5381,73.4778,71.971,73.0154,1497623.9848165,0
+BRO.US,D,20220408,000000,73.0254,73.4429,72.4744,72.578,935410.49035464,0
+BRO.US,D,20220411,000000,72.4684,72.856,71.5137,72.1305,1073415.6555943,0
+BRO.US,D,20220412,000000,72.289,73.0652,71.3144,71.5635,950414.23690423,0
+BRO.US,D,20220413,000000,71.4738,71.8117,70.5581,71.4738,1169798.4951107,0
+BRO.US,D,20220414,000000,71.6024,71.996,70.8271,70.8869,956748.50539603,0
+BRO.US,D,20220418,000000,70.1705,70.7125,69.2258,69.5536,1776696.0791059,0
+BRO.US,D,20220419,000000,69.6831,70.0907,69.1859,69.7928,1561873.8590116,0
+BRO.US,D,20220420,000000,70.021,70.8968,69.8326,70.6877,1717014.2641907,0
+BRO.US,D,20220421,000000,71.2147,71.6621,70.1555,70.31,1654587.8003013,0
+BRO.US,D,20220422,000000,70.0708,70.1903,67.2756,67.3753,1377864.9649694,0
+BRO.US,D,20220425,000000,67.1063,68.2652,66.2662,68.0917,1743277.5944662,0
+BRO.US,D,20220426,000000,68.3598,68.4894,65.3156,65.3355,2484544.5618974,0
+BRO.US,D,20220427,000000,65.3554,65.8338,64.1766,64.3709,2073539.6500622,0
+BRO.US,D,20220428,000000,64.9578,65.8526,63.9633,65.4252,1911365.5174022,0
+BRO.US,D,20220429,000000,64.62,64.7436,61.4363,61.6555,3821210.6899431,0
+BRO.US,D,20220502,000000,62.1726,62.372,58.2435,59.7652,3269058.5668213,0
+BRO.US,D,20220503,000000,59.9545,60.9689,59.3775,59.6456,2110100.1807487,0
+BRO.US,D,20220504,000000,59.6057,61.3167,58.5116,61.1882,2341048.0916534,0
+BRO.US,D,20220505,000000,60.6012,60.9889,57.9445,58.651,1546324.193251,0
+BRO.US,D,20220506,000000,58.2644,58.5833,57.3078,58.0353,1887001.8655575,0
+BRO.US,D,20220509,000000,57.6566,57.7353,56.1519,56.3811,2044867.8526796,0
+BRO.US,D,20220510,000000,56.9391,57.7861,56.0423,57.3477,2959658.8540131,0
+BRO.US,D,20220511,000000,57.0786,57.7662,55.7832,55.8929,2086591.5347271,0
+BRO.US,D,20220512,000000,55.6836,56.71,55.0508,55.8629,2150397.8495632,0
+BRO.US,D,20220513,000000,56.4011,58.0253,56.2117,57.6964,1828988.917642,0
+BRO.US,D,20220516,000000,57.3676,57.7762,56.7996,57.258,1526781.4897325,0
+BRO.US,D,20220517,000000,57.8459,58.1548,57.0338,58.0751,1842928.9245525,0
+BRO.US,D,20220518,000000,57.4274,57.5769,54.9163,55.0658,1618578.2064656,0
+BRO.US,D,20220519,000000,54.8365,55.1654,53.7196,54.5176,3092270.0564607,0
+BRO.US,D,20220520,000000,55.0358,55.1754,53.2123,54.8067,5499799.8684952,0
+BRO.US,D,20220523,000000,55.4345,55.9725,54.4579,55.7732,2299238.1062012,0
+BRO.US,D,20220524,000000,55.4743,55.9626,54.428,55.7633,1836736.1535033,0
+BRO.US,D,20220525,000000,55.5839,56.2815,55.1256,55.9825,2394610.3930605,0
+BRO.US,D,20220526,000000,56.6004,58.1648,56.1195,57.8957,2135815.5847574,0
+BRO.US,D,20220527,000000,58.1947,59.7492,58.0851,59.7392,2460944.5948312,0
+BRO.US,D,20220531,000000,59.261,59.6994,58.2246,59.1612,8144263.6357235,0
+BRO.US,D,20220601,000000,59.3108,59.6396,57.2979,57.8061,1363839.6581821,0
+BRO.US,D,20220602,000000,57.8459,59.4503,57.4075,59.4005,1315240.8060717,0
+BRO.US,D,20220603,000000,58.5435,59.1712,58.3641,58.5335,1045088.0683024,0
+BRO.US,D,20220606,000000,59.1414,59.6296,58.5534,58.7128,1660260.7438667,0
+BRO.US,D,20220607,000000,58.1548,59.0616,57.816,59.0417,981614.9247494,0
+BRO.US,D,20220608,000000,58.5235,59.2012,58.1848,58.2346,927671.282717,0
+BRO.US,D,20220609,000000,58.2644,58.6332,56.6102,56.6402,1061944.3274686,0
+BRO.US,D,20220610,000000,55.4345,56.2815,55.0358,55.554,1241219.5801173,0
+BRO.US,D,20220613,000000,54.4081,55.1853,53.7305,54.2985,1231614.8139996,0
+BRO.US,D,20220614,000000,54.2586,55.0159,53.9,54.4678,1377055.1179047,0
+BRO.US,D,20220615,000000,55.1454,55.6836,53.8301,54.7469,1089916.6658622,0
+BRO.US,D,20220616,000000,53.6108,53.6906,52.724,53.0927,1802629.2486822,0
+BRO.US,D,20220617,000000,53.3119,53.9297,52.9133,53.3119,2009664.0917967,0
+BRO.US,D,20220621,000000,54.2137,54.9063,53.8501,54.6771,1363541.6103776,0
+BRO.US,D,20220622,000000,54.0494,56.1718,54.0494,55.2949,1347135.9352661,0
+BRO.US,D,20220623,000000,55.6736,57.4373,55.4643,57.0886,1584507.4286511,0
+BRO.US,D,20220624,000000,57.5171,58.9022,57.3975,58.8524,1382574.5216919,0
+BRO.US,D,20220627,000000,58.8823,59.0517,58.1448,58.8125,1257913.2677537,0
+BRO.US,D,20220628,000000,58.8923,59.7094,57.4782,57.5071,1064851.5479725,0
+BRO.US,D,20220629,000000,57.547,57.9555,57.1484,57.7961,1665854.408723,0
+BRO.US,D,20220630,000000,57.4573,58.3342,57.0786,58.1349,1612283.0755643,0
+BRO.US,D,20220701,000000,58.125,59.1314,57.8957,59.1214,1439821.7777729,0
+BRO.US,D,20220705,000000,58.4537,59.7592,58.3043,59.6894,2455956.0573356,0
+BRO.US,D,20220706,000000,59.8588,60.6062,59.3078,60.2076,1213664.7093556,0
+BRO.US,D,20220707,000000,60.2176,60.5763,59.9485,60.2374,1242844.2918867,0
+BRO.US,D,20220708,000000,60.2873,60.4069,59.6695,59.8688,995909.17703034,0
+BRO.US,D,20220711,000000,59.6695,59.8887,59.2716,59.4403,608485.16523006,0
+BRO.US,D,20220712,000000,59.1314,59.9735,58.4139,58.8325,1003717.6280973,0
+BRO.US,D,20220713,000000,58.0552,59.221,57.8957,58.683,856579.35488169,0
+BRO.US,D,20220714,000000,57.6964,58.3143,57.2779,58.095,795077.14024469,0
+BRO.US,D,20220715,000000,59.0517,59.4403,58.7826,59.1015,1069135.6088393,0
+BRO.US,D,20220718,000000,59.1712,59.9685,58.4039,58.5534,1232330.329436,0
+BRO.US,D,20220719,000000,59.2111,60.7058,59.0417,60.6361,1469065.5860935,0
+BRO.US,D,20220720,000000,60.676,61.0447,60.2374,60.4667,1452303.6585557,0
+BRO.US,D,20220721,000000,60.646,62.1756,60.5165,62.1408,1014131.2377519,0
+BRO.US,D,20220722,000000,62.3899,62.5792,61.1941,61.7522,941457.74984952,0
+BRO.US,D,20220725,000000,61.8817,62.37,61.5129,62.1706,1040559.146613,0
+BRO.US,D,20220726,000000,61.2838,62.365,61.0147,61.4731,1352172.6421039,0
+BRO.US,D,20220727,000000,61.782,63.1472,61.782,62.8582,1039805.4971141,0
+BRO.US,D,20220728,000000,62.9977,64.2134,62.3102,64.1537,1279541.3023759,0
+BRO.US,D,20220729,000000,64.343,65.469,64.2632,64.8712,1313303.9971064,0
+BRO.US,D,20220801,000000,63.8846,64.2234,62.8383,62.9579,1044179.8754974,0
+BRO.US,D,20220802,000000,62.7686,63.3764,62.4696,62.659,918234.10576882,0
+BRO.US,D,20220803,000000,62.9479,64.2682,62.923,64.0639,674928.75154857,0
+BRO.US,D,20220804,000000,63.9245,64.343,63.765,64.0839,1147540.2449288,0
+BRO.US,D,20220805,000000,63.5757,64.7117,63.4029,64.6718,565776.01872456,0
+BRO.US,D,20220808,000000,64.9309,65.4591,64.6918,65.0505,694714.30883381,0
+BRO.US,D,20220809,000000,64.9427,65.8809,64.8479,65.3918,802143.08413067,0
+BRO.US,D,20220810,000000,65.8709,66.3999,65.811,66.2402,1242464.4032743,0
+BRO.US,D,20220811,000000,66.5795,67.2183,66.1304,66.4098,738968.50739257,0
+BRO.US,D,20220812,000000,66.8989,67.4578,66.7093,67.4179,1395874.4910503,0
+BRO.US,D,20220815,000000,67.1484,67.9917,66.859,67.857,786319.13065769,0
+BRO.US,D,20220816,000000,67.5476,68.2961,67.4777,68.0067,715366.33883629,0
+BRO.US,D,20220817,000000,67.3979,68.1365,67.2382,67.8071,615501.99268937,0
+BRO.US,D,20220818,000000,67.7971,67.9468,67.0785,67.6774,1671975.5765292,0
+BRO.US,D,20220819,000000,67.4278,67.4877,66.819,67.1384,917831.38375056,0
+BRO.US,D,20220822,000000,66.4498,66.7741,65.7012,65.801,865830.6643626,0
+BRO.US,D,20220823,000000,65.5914,65.7811,64.8329,64.9228,634547.24739806,0
+BRO.US,D,20220824,000000,65.1124,65.4717,64.8629,65.2222,818457.99797861,0
+BRO.US,D,20220825,000000,65.4916,66.4897,65.1822,66.4398,714236.12801393,0
+BRO.US,D,20220826,000000,66.5795,66.5795,64.9327,64.9627,626174.87006505,0
+BRO.US,D,20220829,000000,64.3139,64.8828,63.775,64.2441,992029.52384645,0
+BRO.US,D,20220830,000000,64.6134,64.6134,63.5155,63.6752,637359.74897463,0
+BRO.US,D,20220831,000000,64.1343,64.3688,62.8967,62.9167,1086606.527343,0
+BRO.US,D,20220901,000000,62.8768,63.5654,62.3079,63.5355,986623.94992214,0
+BRO.US,D,20220902,000000,64.0844,64.3439,62.4376,62.767,760028.7035585,0
+BRO.US,D,20220906,000000,62.8568,63.775,62.8169,63.2361,819185.42090151,0
+BRO.US,D,20220907,000000,63.4756,65.2521,63.3758,65.1323,891900.66027303,0
+BRO.US,D,20220908,000000,64.7531,65.4817,64.5535,65.4218,621700.11693327,0
+BRO.US,D,20220909,000000,65.4517,66.0605,65.2172,65.2821,943100.81366182,0
+BRO.US,D,20220912,000000,65.3719,65.4916,64.8329,65.1723,943201.00965671,0
+BRO.US,D,20220913,000000,63.9946,64.1543,62.4975,62.6372,1080823.214518,0
+BRO.US,D,20220914,000000,62.8568,62.8668,61.8787,62.3977,2614071.4243622,0
+BRO.US,D,20220915,000000,62.4576,62.5674,61.1601,61.3697,2340556.3975115,0
+BRO.US,D,20220916,000000,60.9605,61.5593,60.5314,61.4196,3984548.2346279,0
+BRO.US,D,20220919,000000,61.1501,61.7639,60.9555,61.6292,2028563.1027432,0
+BRO.US,D,20220920,000000,61.1102,61.6991,60.4914,61.3198,1849266.3777273,0
+BRO.US,D,20220921,000000,61.719,62.5474,60.2419,60.2819,1041735.7549514,0
+BRO.US,D,20220922,000000,60.0822,60.0872,58.6451,59.1241,1493951.3406484,0
+BRO.US,D,20220923,000000,58.7249,59.4585,58.0462,58.8047,1472607.589817,0
+BRO.US,D,20220926,000000,58.5752,59.1241,57.9714,58.5053,1551986.8648086,0
+BRO.US,D,20220927,000000,59.2239,60.3817,58.7648,59.3337,2012590.8591978,0
+BRO.US,D,20220928,000000,59.9625,60.5513,59.3537,60.1222,1395964.6674457,0
+BRO.US,D,20220929,000000,59.9226,60.8907,59.3038,60.7709,2038474.4905577,0
+BRO.US,D,20220930,000000,60.691,61.5793,60.1676,60.3617,1828718.1830953,0
+BRO.US,D,20221003,000000,60.4316,62.2779,60.4316,61.9186,1647214.140312,0
+BRO.US,D,20221004,000000,62.4576,63.8948,62.4576,63.1762,1092418.8970066,0
+BRO.US,D,20221005,000000,62.6472,63.9047,62.5025,63.5854,916662.09649019,0
+BRO.US,D,20221006,000000,63.4556,63.5754,62.2979,62.5274,1051451.7605759,0
+BRO.US,D,20221007,000000,62.0384,62.1682,60.6811,61.1002,1116749.4904457,0
+BRO.US,D,20221010,000000,61.4096,62.1781,61.24,61.9486,809011.51958038,0
+BRO.US,D,20221011,000000,61.8787,62.5873,61.3198,61.8388,1288600.6510813,0
+BRO.US,D,20221012,000000,61.6791,61.6791,60.4316,60.5613,1289560.5287124,0
+BRO.US,D,20221013,000000,59.5034,62.8269,59.0792,62.4376,1726970.1522444,0
+BRO.US,D,20221014,000000,62.9466,63.1363,59.2539,59.3637,1648920.478105,0
+BRO.US,D,20221017,000000,60.4815,61.9186,60.4615,61.1701,1790906.2185437,0
+BRO.US,D,20221018,000000,62.6073,62.6273,61.4496,62.0384,1246045.4081316,0
+BRO.US,D,20221019,000000,61.8588,62.8668,61.4146,62.777,1601527.772522,0
+BRO.US,D,20221020,000000,62.5973,62.5973,60.5413,60.7709,1122635.0031856,0
+BRO.US,D,20221021,000000,60.7909,61.6292,59.703,61.4096,2304888.6272506,0
+BRO.US,D,20221024,000000,61.9785,63.1662,61.9785,62.9566,1485379.5732856,0
+BRO.US,D,20221025,000000,56.8685,60.3318,54.8575,54.9922,6786169.5281051,0
+BRO.US,D,20221026,000000,55.0122,56.2386,53.7347,55.8406,3462491.0306928,0
+BRO.US,D,20221027,000000,56.1999,57.0482,56.1599,56.5891,1616927.8969366,0
+BRO.US,D,20221028,000000,56.7987,58.5952,56.5891,58.5253,1304310.3811201,0
+BRO.US,D,20221031,000000,58.3157,59.1042,57.9564,58.675,1937204.3946025,0
+BRO.US,D,20221101,000000,59.04,59.18,58.35,58.65,1001207,0
+BRO.US,D,20221102,000000,58.68,58.87,57.03,57.14,1415800,0
+BRO.US,D,20221103,000000,56.7,57.58,56.48,56.54,1046598,0
+BRO.US,D,20221104,000000,57.16,57.16,54.61,55.77,2228229,0
+BRO.US,D,20221107,000000,55.96,56.21,55.27,56.02,1103901,0
+BRO.US,D,20221108,000000,56.21,57.08,55.8,56.45,955259,0
+BRO.US,D,20221109,000000,56.29,56.86,55.71,55.73,577530,0
+BRO.US,D,20221110,000000,57.46,58.79,56.7,58.69,1353831,0
+BRO.US,D,20221111,000000,59.17,59.17,55.92,56.67,1281182,0
+BRO.US,D,20221114,000000,56.85,57.35,55.63,55.64,1429830,0
+BRO.US,D,20221115,000000,56.47,56.77,55.29,55.8,1109680,0
+BRO.US,D,20221116,000000,55.8,56.975,55.8,56.85,1106433,0
+BRO.US,D,20221117,000000,56.38,56.995,55.95,56.39,954282,0
+BRO.US,D,20221118,000000,57.27,57.63,56.8,56.94,1464914,0
+BRO.US,D,20221121,000000,57.12,58.22,57.05,58,904327,0
+BRO.US,D,20221122,000000,58.5,58.61,57.491,57.93,1173582,0
+BRO.US,D,20221123,000000,57.95,58.8,57.67,58.63,811168,0
+BRO.US,D,20221125,000000,58.95,59.52,58.79,59.26,472452,0
+BRO.US,D,20221128,000000,58.8,59.34,57.85,57.89,848639,0
+BRO.US,D,20221129,000000,57.49,58.12,57.3101,57.36,693775,0
+BRO.US,D,20221130,000000,56.97,59.69,56.82,59.59,2010731,0
+BRO.US,D,20221201,000000,59.84,59.97,58.425,58.92,1160454,0
+BRO.US,D,20221202,000000,58.25,59.65,58.07,59.52,959909,0
+BRO.US,D,20221205,000000,59.05,59.31,58.69,59.05,1196534,0
+BRO.US,D,20221206,000000,59.03,59.07,57.48,57.97,1027323,0
+BRO.US,D,20221207,000000,58.04,58.55,57.16,57.32,1001405,0
+BRO.US,D,20221208,000000,57.37,58.2519,57.01,57.77,1211324,0
+BRO.US,D,20221209,000000,57.75,58.11,57.48,57.5,907633,0
+BRO.US,D,20221212,000000,57.6,58.06,57.26,58.01,965460,0
+BRO.US,D,20221213,000000,59.45,59.72,58.32,58.91,1416059,0
+BRO.US,D,20221214,000000,58.91,59.78,57.82,58.17,1022384,0
+BRO.US,D,20221215,000000,57.36,57.505,56.3,56.58,890600,0
+BRO.US,D,20221216,000000,55.84,56.42,55.01,55.5,2253022,0
+BRO.US,D,20221219,000000,55.3,56.11,55.04,55.41,1012028,0
+BRO.US,D,20221220,000000,55.42,56.04,55.28,55.53,822263,0
+BRO.US,D,20221221,000000,56.09,57,55.76,56.98,828125,0
+BRO.US,D,20221222,000000,56.74,56.94,55.78,56.65,1202409,0
+BRO.US,D,20221223,000000,56.65,57,56.14,56.94,766896,0
+BRO.US,D,20221227,000000,57.04,57.38,56.6,57.36,784922,0
+BRO.US,D,20221228,000000,57.54,57.67,56.55,56.57,677008,0
+BRO.US,D,20221229,000000,56.97,58.04,56.66,57.65,728345,0
+BRO.US,D,20221230,000000,57.13,57.205,56.34,56.97,665609,0
+BRO.US,D,20230103,000000,57.06,57.47,56.105,56.65,1162348,0
+BRO.US,D,20230104,000000,57.13,58.02,56.9181,57.6,1305785,0
+BRO.US,D,20230105,000000,57.4,57.77,56.27,57.08,1299391,0
+BRO.US,D,20230106,000000,57.62,59.13,57.26,58.83,727867,0
+BRO.US,D,20230109,000000,59,59.76,58.78,58.84,957699,0
+BRO.US,D,20230110,000000,58.8,59.88,58.765,59.87,798361,0
+BRO.US,D,20230111,000000,60.12,61.73,60.01,61.69,1398596,0
+BRO.US,D,20230112,000000,61.95,62.23,61.025,61.66,1197692,0
+BRO.US,D,20230113,000000,61.15,61.47,60.845,61.27,669894,0
+BRO.US,D,20230117,000000,61.27,61.74,61.08,61.18,988004,0
+BRO.US,D,20230118,000000,61.26,61.48,60.48,60.63,986244,0
+BRO.US,D,20230119,000000,60.25,60.59,59.95,60.25,897183,0
+BRO.US,D,20230120,000000,60.51,61.799,60.18,61.72,1280688,0
+BRO.US,D,20230123,000000,61.85,62.22,61.13,61.96,1589072,0
+BRO.US,D,20230124,000000,61.77,61.77,57.51,58.71,2645044,0
+BRO.US,D,20230125,000000,58.87,59.62,57.57,58.96,2003283,0
+BRO.US,D,20230126,000000,58.84,58.93,57.66,58.36,1520331,0
+BRO.US,D,20230127,000000,58.27,58.37,57.07,57.6,1495212,0
+BRO.US,D,20230130,000000,57.5,57.98,57.38,57.46,1244393,0
+BRO.US,D,20230131,000000,57.43,58.56,57.26,58.56,2631673,0
+BRO.US,D,20230201,000000,58.04,58.97,57.48,58.4,1467991,0
+BRO.US,D,20230202,000000,58.39,58.7,57.67,58.66,1472338,0
+BRO.US,D,20230203,000000,58.32,58.48,57.66,58.39,1256023,0
+BRO.US,D,20230206,000000,58.15,59.14,58.06,59.01,949531,0
+BRO.US,D,20230207,000000,58.68,60.18,58.66,59.97,1247946,0
+BRO.US,D,20230208,000000,59.56,59.99,58.89,58.96,873491,0
+BRO.US,D,20230209,000000,59.22,59.5999,58.19,58.31,1064090,0
+BRO.US,D,20230210,000000,58.17,58.285,57.61,58.25,756855,0
+BRO.US,D,20230213,000000,58.35,58.67,58.15,58.47,691527,0
+BRO.US,D,20230214,000000,58.99,59.07,57.23,57.26,1070432,0
+BRO.US,D,20230215,000000,56.93,57.97,56.7504,57.92,655514,0
+BRO.US,D,20230216,000000,57.16,57.75,57.07,57.37,591130,0
+BRO.US,D,20230217,000000,57.27,57.78,57.12,57.67,884932,0
+BRO.US,D,20230221,000000,57.35,57.4,56.11,56.25,773068,0
+BRO.US,D,20230222,000000,56.3,56.8527,56.175,56.48,851387,0
+BRO.US,D,20230223,000000,56.54,56.965,55.93,56.46,518331,0
+BRO.US,D,20230224,000000,56.08,56.54,55.83,56.47,618100,0
+BRO.US,D,20230227,000000,57.04,57.09,55.86,55.96,712278,0
+BRO.US,D,20230228,000000,55.89,56.5,55.835,56.07,1615769,0
+BRO.US,D,20230301,000000,55.72,56.34,55.54,56.01,1279479,0
+BRO.US,D,20230302,000000,55.68,56.21,55.37,56.15,805997,0
+BRO.US,D,20230303,000000,56.36,56.8,55.85,56.76,669923,0
+BRO.US,D,20230306,000000,56.99,57.44,56.85,57,914484,0
+BRO.US,D,20230307,000000,57.08,57.21,55.9,56.02,825685,0
+BRO.US,D,20230308,000000,56.12,56.94,56,56.88,1336629,0
+BRO.US,D,20230309,000000,57.03,57.3,55.13,55.43,1323929,0
+BRO.US,D,20230310,000000,55.39,55.96,54.46,54.92,1363091,0
+BRO.US,D,20230313,000000,54.17,55.11,53.79,54.07,1346858,0
+BRO.US,D,20230314,000000,54.92,55.25,54.11,55.04,1478109,0
+BRO.US,D,20230315,000000,53.89,54.34,52.8206,53.43,1502492,0
+BRO.US,D,20230316,000000,53.36,55.59,53.14,55.11,1380916,0
+BRO.US,D,20230317,000000,55.01,55.05,53.49,53.8,2966086,0
+BRO.US,D,20230320,000000,54.01,54.64,53.63,54.35,1630838,0
+BRO.US,D,20230321,000000,55.24,56.005,55.17,55.79,1277492,0
+BRO.US,D,20230322,000000,55.91,56.34,54.87,54.88,1246460,0
+BRO.US,D,20230323,000000,54.64,55.56,54.51,55.06,948068,0
+BRO.US,D,20230324,000000,54.62,55.46,54.24,55.36,928984,0
+BRO.US,D,20230327,000000,55.8,56.16,55.595,55.79,862677,0
+BRO.US,D,20230328,000000,55.78,56.03,55.42,55.78,789046,0
+BRO.US,D,20230329,000000,56.37,56.58,55.99,56.42,819660,0
+BRO.US,D,20230330,000000,56.74,57.02,56.09,56.62,878009,0
+BRO.US,D,20230331,000000,57.22,57.48,56.83,57.42,852585,0
+BRO.US,D,20230403,000000,57.25,57.85,57.21,57.65,1115557,0
+BRO.US,D,20230404,000000,57.97,58.26,57.07,57.79,1020007,0
+BRO.US,D,20230405,000000,57.6,58.85,57.6,58.84,1071243,0
+BRO.US,D,20230406,000000,58.81,59.17,58.5,59.14,799305,0
+BRO.US,D,20230410,000000,58.73,58.85,58.02,58.42,801932,0
+BRO.US,D,20230411,000000,58.58,59.05,58.33,58.91,756048,0
+BRO.US,D,20230412,000000,59.1,59.38,58.17,58.48,1529592,0
+BRO.US,D,20230413,000000,58.34,59.04,58.05,58.96,925647,0
+BRO.US,D,20230414,000000,59.02,59.25,58.48,58.77,721209,0
+BRO.US,D,20230417,000000,58.83,59.81,58.71,59.81,1954236,0
+BRO.US,D,20230418,000000,60.6,60.845,59.94,60.35,1873680,0
+BRO.US,D,20230419,000000,60.61,60.93,60.18,60.39,1198291,0
+BRO.US,D,20230420,000000,60.21,61,59.91,60.85,1302898,0
+BRO.US,D,20230421,000000,60.88,61.44,60.43,61.4,8431400,0
+BRO.US,D,20230424,000000,61.44,61.7,60.88,61.06,1447619,0
+BRO.US,D,20230425,000000,60,64.18,60,63.01,2645730,0
+BRO.US,D,20230426,000000,63,63.53,62.66,62.82,1738618,0
+BRO.US,D,20230427,000000,62.96,64.08,62.765,64.04,1549681,0
+BRO.US,D,20230428,000000,63.82,64.7,63.7647,64.39,1729819,0
+BRO.US,D,20230501,000000,64.22,66.39,64.22,65.83,2168286,0
+BRO.US,D,20230502,000000,65.71,65.85,64.36,64.92,1640806,0
+BRO.US,D,20230503,000000,65.29,65.62,64.69,64.7,1094040,0
+BRO.US,D,20230504,000000,64.69,64.91,63.96,64.11,1017857,0
+BRO.US,D,20230505,000000,64.33,65.36,64.32,65.31,985358,0
+BRO.US,D,20230508,000000,65.17,65.88,65.02,65.75,823411,0
+BRO.US,D,20230509,000000,65.7,66.1,65.38,65.57,697479,0
+BRO.US,D,20230510,000000,65.74,66.06,65.0701,65.59,795340,0
+BRO.US,D,20230511,000000,65.49,65.71,65.06,65.66,718412,0
+BRO.US,D,20230512,000000,66,66.16,65.02,65.68,589649,0
+BRO.US,D,20230515,000000,65.8,65.88,65.4,65.87,619576,0
+BRO.US,D,20230516,000000,65.61,66.15,65.28,65.71,1043988,0
+BRO.US,D,20230517,000000,66.05,66.05,65.2,65.36,794475,0
+BRO.US,D,20230518,000000,65.47,66.31,65.07,66.27,921953,0
+BRO.US,D,20230519,000000,66.62,66.92,66.03,66.36,1052357,0
+BRO.US,D,20230522,000000,66.09,66.52,65.58,65.71,1007915,0
+BRO.US,D,20230523,000000,65.38,65.61,63.09,63.2,1232254,0
+BRO.US,D,20230524,000000,62.78,63.37,62.44,63.09,1143055,0
+BRO.US,D,20230525,000000,63.21,63.22,62.42,63.09,782101,0
+BRO.US,D,20230526,000000,63.03,63.6,62.75,62.87,986316,0
+BRO.US,D,20230530,000000,63.11,63.49,62.76,62.98,1128881,0
+BRO.US,D,20230531,000000,62.7,62.86,61.84,62.33,1709189,0
+BRO.US,D,20230601,000000,62.54,62.77,61.71,62.75,738827,0
+BRO.US,D,20230602,000000,62.92,63.95,62.84,63.79,900881,0
+BRO.US,D,20230605,000000,63.77,64,63.32,63.68,759253,0
+BRO.US,D,20230606,000000,63.87,63.91,63.28,63.79,663809,0
+BRO.US,D,20230607,000000,63.73,63.85,62.92,63.44,1078826,0
+BRO.US,D,20230608,000000,63.24,63.87,63.02,63.86,1163522,0
+BRO.US,D,20230609,000000,63.67,64.29,63.49,64.03,882776,0
+BRO.US,D,20230612,000000,64,64.42,63.365,64.31,827599,0
+BRO.US,D,20230613,000000,64.2,64.74,63.93,64.5,1215422,0
+BRO.US,D,20230614,000000,64.5,64.96,64.07,64.6,910809,0
+BRO.US,D,20230615,000000,64.62,66.24,64.5,66.05,1196154,0
+BRO.US,D,20230616,000000,66.09,66.7,66,66.25,1947887,0
+BRO.US,D,20230620,000000,66,66.77,65.75,66.05,1180146,0
+BRO.US,D,20230621,000000,66.11,66.48,65.515,66.4,1253941,0
+BRO.US,D,20230622,000000,66.63,66.63,65.68,66.01,932952,0
+BRO.US,D,20230623,000000,66.22,67.27,66.13,66.43,3541599,0
+BRO.US,D,20230626,000000,66.39,66.8,65.98,66.41,1003059,0
+BRO.US,D,20230627,000000,66.41,67.31,66.31,66.82,1254031,0
+BRO.US,D,20230628,000000,66.76,67.045,66.23,66.8,996140,0
+BRO.US,D,20230629,000000,66.81,67.78,66.61,67.69,1205023,0
+BRO.US,D,20230630,000000,68.05,69.25,68.05,68.84,1373457,0
+BRO.US,D,20230703,000000,68.4,68.5964,66.53,67.42,924045,0
+BRO.US,D,20230705,000000,66.89,67.57,66.84,67.42,1168030,0
+BRO.US,D,20230706,000000,67.24,67.56,66.8,67.35,1794630,0
+BRO.US,D,20230707,000000,67.32,68.59,67.24,67.8,1375056,0
+BRO.US,D,20230710,000000,68.02,69.175,67.809,68.67,870003,0
+BRO.US,D,20230711,000000,68.77,69.54,68.73,69.44,1371716,0
+BRO.US,D,20230712,000000,69.79,69.93,68.51,68.66,1151513,0
+BRO.US,D,20230713,000000,68.53,68.78,68.06,68.53,939855,0
+BRO.US,D,20230714,000000,68.69,68.81,68.13,68.72,824001,0
+BRO.US,D,20230717,000000,69,70.28,68.97,69.89,1117301,0
+BRO.US,D,20230718,000000,69.64,70.075,69.49,69.73,982093,0
+BRO.US,D,20230719,000000,69.54,69.92,69.33,69.63,900287,0
+BRO.US,D,20230720,000000,69.7,71.03,69.6518,71.03,914882,0
+BRO.US,D,20230721,000000,71.34,71.57,71.05,71.2,1661347,0
+BRO.US,D,20230724,000000,71.08,71.27,70.54,70.63,1624318,0
+BRO.US,D,20230725,000000,72.28,72.99,71.94,72.47,1557497,0
+BRO.US,D,20230726,000000,72.75,72.75,71.27,71.65,1255296,0
+BRO.US,D,20230727,000000,71.78,71.7843,70.47,70.56,1010575,0
+BRO.US,D,20230728,000000,71.34,71.58,70.045,70.59,1011545,0
+BRO.US,D,20230731,000000,70.4,70.75,70.14,70.45,1177459,0
+BRO.US,D,20230801,000000,70.08,70.61,69.825,70,1661798,0
+BRO.US,D,20230802,000000,69.73,70.82,69.73,70.72,1301247,0
+BRO.US,D,20230803,000000,70.39,70.9739,70.35,70.62,871136,0
+BRO.US,D,20230804,000000,70.71,71.13,69.91,70,847465,0
+BRO.US,D,20230807,000000,70.53,71.2,70.02,71.14,728634,0
+BRO.US,D,20230808,000000,71.14,71.46,70.17,70.24,1078524,0
+BRO.US,D,20230809,000000,70.55,71.12,70.24,70.64,753731,0
+BRO.US,D,20230810,000000,70.97,71.28,70.17,70.44,717675,0
+BRO.US,D,20230811,000000,70.32,70.875,70.15,70.78,757259,0
+BRO.US,D,20230814,000000,70.94,71.52,70.79,71.25,707584,0
+BRO.US,D,20230815,000000,71.02,71.12,70.525,70.59,794364,0
+BRO.US,D,20230816,000000,70.43,72.49,70.43,72.33,1366519,0
+BRO.US,D,20230817,000000,72.56,72.57,71.07,71.26,1468142,0
+BRO.US,D,20230818,000000,71.19,71.87,71.13,71.39,1178275,0
+BRO.US,D,20230821,000000,71.49,71.85,70.94,71.64,766756,0
+BRO.US,D,20230822,000000,71.7,71.8895,71.19,71.71,607212,0
+BRO.US,D,20230823,000000,72,72.94,71.98,72.91,632365,0
+BRO.US,D,20230824,000000,73.02,73.4313,72.3,72.3,911965,0
+BRO.US,D,20230825,000000,72.7,73.52,72.16,73.07,1024128,0
+BRO.US,D,20230828,000000,72.94,73.445,72.85,73.23,809164,0
+BRO.US,D,20230829,000000,73.24,73.75,72.82,73.72,784724,0
+BRO.US,D,20230830,000000,73.75,74.41,73.715,74.12,981442,0
+BRO.US,D,20230831,000000,74.3,74.57,74.03,74.1,1085105,0
+BRO.US,D,20230901,000000,74.32,74.5,74.04,74.2,595901,0
+BRO.US,D,20230905,000000,74.08,74.12,72.47,72.5,1117624,0
+BRO.US,D,20230906,000000,72.5,72.82,72.165,72.73,1325195,0
+BRO.US,D,20230907,000000,72.95,74.05,72.42,73.99,1319870,0
+BRO.US,D,20230908,000000,74.22,74.22,72.86,73.12,810117,0
+BRO.US,D,20230911,000000,73.24,73.49,72.96,73.4,836141,0
+BRO.US,D,20230912,000000,73.39,74.1154,73.175,73.55,816887,0
+BRO.US,D,20230913,000000,73.52,73.7,72.99,73.14,940220,0
+BRO.US,D,20230914,000000,73.63,73.63,72.63,73.28,1559086,0
+BRO.US,D,20230915,000000,72.95,73.18,72.36,72.63,2727344,0
+BRO.US,D,20230918,000000,72.78,73.8,72.57,73.33,907576,0
+BRO.US,D,20230919,000000,74,74,73.41,73.83,718024,0
+BRO.US,D,20230920,000000,74.16,74.5,73.765,73.84,677766,0
+BRO.US,D,20230921,000000,73.57,73.71,72.31,72.37,1194667,0
+BRO.US,D,20230922,000000,72.38,72.97,72.22,72.27,826005,0
+BRO.US,D,20230925,000000,71.99,72.33,71.862,72.1,698076,0
+BRO.US,D,20230926,000000,71.88,71.94,70.93,71.08,800783,0
+BRO.US,D,20230927,000000,70.96,71.22,70.54,70.96,940594,0
+BRO.US,D,20230928,000000,71.25,71.605,70.781,70.87,1227232,0
+BRO.US,D,20230929,000000,71,71,69.68,69.84,1018587,0
+BRO.US,D,20231002,000000,69.68,69.93,69.1803,69.52,1318206,0
+BRO.US,D,20231003,000000,69.53,69.9,68.94,69.28,856105,0
+BRO.US,D,20231004,000000,69.61,70.515,69.39,70.38,919114,0
+BRO.US,D,20231005,000000,70.33,70.98,70.33,70.76,1008792,0
+BRO.US,D,20231006,000000,70.77,71.41,70.375,71.02,855735,0
+BRO.US,D,20231009,000000,70.72,71.68,70.72,71.64,727453,0
+BRO.US,D,20231010,000000,71.87,72,70.45,70.94,1286308,0
+BRO.US,D,20231011,000000,71.23,71.92,70.88,71.46,1103084,0
+BRO.US,D,20231012,000000,71.45,71.62,69.901,70.2,1061441,0
+BRO.US,D,20231013,000000,70.44,71.04,69.3,69.71,1474484,0
+BRO.US,D,20231016,000000,70,70.28,69.36,69.81,1659033,0
+BRO.US,D,20231017,000000,69.27,69.79,68.695,69.01,2125477,0
+BRO.US,D,20231018,000000,68.95,69.29,68.55,68.85,1932461,0
+BRO.US,D,20231019,000000,69.69,69.69,68.12,68.27,1736109,0
+BRO.US,D,20231020,000000,68.44,68.86,66.98,67.17,5591350,0
+BRO.US,D,20231023,000000,67.55,68.61,66.73,66.78,1934126,0
+BRO.US,D,20231024,000000,67.15,69.93,67.064,69.7,2594737,0
+BRO.US,D,20231025,000000,70,70.33,68.91,69.02,2136751,0
+BRO.US,D,20231026,000000,69.49,70.195,68.22,68.45,1875813,0
+BRO.US,D,20231027,000000,68.33,68.5,67.3,67.63,1081605,0
+BRO.US,D,20231030,000000,68.09,69.12,67.65,68.87,1197703,0
+BRO.US,D,20231031,000000,68.92,69.82,68.64,69.42,2585114,0
+BRO.US,D,20231101,000000,69.7,69.8594,68.42,69.3,1747320,0
+BRO.US,D,20231102,000000,69.49,70.96,69.38,70.91,1093752,0
+BRO.US,D,20231103,000000,71.25,71.25,70.015,70.53,2353088,0
+BRO.US,D,20231106,000000,70.82,71.09,70.29,70.91,1169970,0
+BRO.US,D,20231107,000000,70.83,71.19,70.19,71.14,1056617,0
+BRO.US,D,20231108,000000,71.32,71.82,70.75,71.61,1041610,0
+BRO.US,D,20231109,000000,71.97,72.24,71.67,71.83,766510,0
+BRO.US,D,20231110,000000,72.05,72.89,71.96,72.85,914004,0
+BRO.US,D,20231113,000000,72.94,73.59,72.83,73.52,1194662,0
+BRO.US,D,20231114,000000,73.71,73.99,73.09,73.2,1412393,0
+BRO.US,D,20231115,000000,72.95,73.46,72.25,72.31,1369791,0
+BRO.US,D,20231116,000000,72.6,73.66,72.6,73.2,950806,0
+BRO.US,D,20231117,000000,73.21,73.58,72.7,73.01,819254,0
+BRO.US,D,20231120,000000,72.84,73.62,72.7,73.44,1089228,0
+BRO.US,D,20231121,000000,73.66,74.46,73.66,74.11,953711,0
+BRO.US,D,20231122,000000,74.3,74.71,74.04,74.54,624237,0
+BRO.US,D,20231124,000000,74.61,74.929,74.27,74.53,295796,0
+BRO.US,D,20231127,000000,74.5,75.14,74.44,74.97,851091,0
+BRO.US,D,20231128,000000,74.89,75.11,73.39,73.42,850734,0
+BRO.US,D,20231129,000000,73.61,73.92,72.64,72.97,908198,0
+BRO.US,D,20231130,000000,73.09,74.83,72.92,74.74,1385371,0
+BRO.US,D,20231201,000000,74.52,74.745,73.83,74.14,986915,0
+BRO.US,D,20231204,000000,74.15,75.09,74,74.5,1123195,0
+BRO.US,D,20231205,000000,74.3,74.63,73.85,74.05,787886,0
+BRO.US,D,20231206,000000,74.09,74.48,73.27,73.92,851464,0
+BRO.US,D,20231207,000000,74.08,74.29,73.48,73.78,759863,0
+BRO.US,D,20231208,000000,74,74.3,73.6,74.15,821369,0
+BRO.US,D,20231211,000000,74.44,75.36,74.2,74.99,1258983,0
+BRO.US,D,20231212,000000,74.95,75.77,74.62,75.75,1176169,0
+BRO.US,D,20231213,000000,75.96,76.25,75.56,75.77,972150,0
+BRO.US,D,20231214,000000,75.31,75.31,71.195,71.96,2904567,0
+BRO.US,D,20231215,000000,70.12,70.51,69.13,69.47,3319631,0
+BRO.US,D,20231218,000000,70.07,71.39,69.8,71.03,1906627,0
+BRO.US,D,20231219,000000,71.05,71.75,70.68,70.93,1627049,0
+BRO.US,D,20231220,000000,70.73,71.27,69.64,69.67,1168726,0
+BRO.US,D,20231221,000000,69.44,70.545,69.19,70.41,1234974,0
+BRO.US,D,20231222,000000,70.62,70.91,69.91,70.48,824106,0
+BRO.US,D,20231226,000000,70.2,70.4,69.89,70.36,876588,0
+BRO.US,D,20231227,000000,70.16,70.73,69.83,70.6,854402,0
+BRO.US,D,20231228,000000,70.92,71.22,70.68,70.92,712628,0
+BRO.US,D,20231229,000000,70.89,71.195,70.51,71.11,1043136,0
+BRO.US,D,20240102,000000,71.02,71.53,70.58,70.75,1231477,0
+BRO.US,D,20240103,000000,70.66,70.94,69.245,69.45,2041656,0
+BRO.US,D,20240104,000000,69.74,70.67,69.72,70.48,1401721,0
+BRO.US,D,20240105,000000,70.56,70.66,69.24,69.6,1737209,0
+BRO.US,D,20240108,000000,71.09,72.22,70.89,72.19,1493947,0
+BRO.US,D,20240109,000000,71.79,71.91,70.99,71.87,1200644,0
+BRO.US,D,20240110,000000,71.75,73,71.7,72.94,1026823,0
+BRO.US,D,20240111,000000,72.84,73.255,72.19,72.85,1050627,0
+BRO.US,D,20240112,000000,73.45,74.93,73.205,74.48,2389760,0
+BRO.US,D,20240116,000000,74.59,75.04,74.32,74.55,2453754,0
+BRO.US,D,20240117,000000,74.57,75.4,74.235,74.47,1749785,0
+BRO.US,D,20240118,000000,73.5,74.309,73.2301,74.15,2450561,0
+BRO.US,D,20240119,000000,74.73,75.255,74.43,74.83,1996658,0
+BRO.US,D,20240122,000000,75,75.45,74.69,75.29,2035395,0
+BRO.US,D,20240123,000000,79.5,79.99,78.09,78.91,2822520,0
+BRO.US,D,20240124,000000,79.46,79.5,77.325,77.6,1745109,0
+BRO.US,D,20240125,000000,77.59,77.8,76.05,77.19,1834563,0
+BRO.US,D,20240126,000000,77.07,77.19,76.14,76.88,1197364,0
+BRO.US,D,20240129,000000,76.94,77.21,76.165,77.08,1613972,0
+BRO.US,D,20240130,000000,77.2,78.33,77.16,78.3,1369222,0
+BRO.US,D,20240131,000000,78.54,78.77,77.4799,77.56,1667088,0
+BRO.US,D,20240201,000000,77.11,77.88,75.79,77.79,1345994,0
+BRO.US,D,20240202,000000,77.86,78.41,77.65,77.69,1090459,0
+BRO.US,D,20240205,000000,77.6,77.845,77.12,77.59,1041864,0
+BRO.US,D,20240206,000000,77.49,78.64,77.47,78.41,1378795,0
+BRO.US,D,20240207,000000,78.66,79.415,78.4,78.93,1007147,0
+BRO.US,D,20240208,000000,78.89,80.17,78.7,79.95,1506918,0
+BRO.US,D,20240209,000000,79.84,81.01,79.7511,81,1243311,0
+BRO.US,D,20240212,000000,81,81.12,80.4701,80.94,1359050,0
+BRO.US,D,20240213,000000,81.04,81.52,80.39,80.95,1143041,0
+BRO.US,D,20240214,000000,81.05,82.28,80.95,82.2,1190366,0
+BRO.US,D,20240215,000000,82.4,82.9,82.03,82.73,1462487,0
+BRO.US,D,20240216,000000,82.96,83.31,82.35,82.69,2442052,0
+BRO.US,D,20240220,000000,82.37,83.17,81.89,82.7,1515943,0
+BRO.US,D,20240221,000000,82.98,83.04,82.17,82.84,964129,0
+BRO.US,D,20240222,000000,83.5,84.23,83.05,84.12,888609,0
+BRO.US,D,20240223,000000,84.6,84.6,83.91,84.24,860124,0
+BRO.US,D,20240226,000000,84.28,84.725,84.02,84.05,808417,0
+BRO.US,D,20240227,000000,83.57,84.22,83.14,84.11,944247,0
+BRO.US,D,20240228,000000,84.36,84.87,84.18,84.78,815282,0
+BRO.US,D,20240229,000000,84.84,84.84,83.78,84.21,1674240,0
+BRO.US,D,20240301,000000,83.98,84.01,83.15,83.74,883561,0
+BRO.US,D,20240304,000000,83.3,84.14,83.2,83.95,750747,0
+BRO.US,D,20240305,000000,83.5,84.21,83.255,84.1,978934,0
+BRO.US,D,20240306,000000,84.17,85.21,84.06,85.11,1056813,0
+BRO.US,D,20240307,000000,85.36,86.53,85.09,85.85,1369655,0
+BRO.US,D,20240308,000000,85.79,86.03,84.83,85.19,1150095,0
+BRO.US,D,20240311,000000,85.51,85.59,84.68,84.88,1066413,0
+BRO.US,D,20240312,000000,84.85,86.22,84.8,85.9,925745,0
+BRO.US,D,20240313,000000,85,85.773,84.85,85.51,1102354,0
+BRO.US,D,20240314,000000,85.5,85.83,84.51,84.99,1163340,0
+BRO.US,D,20240315,000000,83.59,85.15,83.19,84.94,1872313,0
+BRO.US,D,20240318,000000,84.91,85.4899,84.91,85.01,849480,0
+BRO.US,D,20240319,000000,85.27,85.64,84.841,85.48,801641,0
+BRO.US,D,20240320,000000,85.9,87,85.54,86.7,1005824,0
+BRO.US,D,20240321,000000,86.57,86.95,85.945,86.04,1174624,0
+BRO.US,D,20240322,000000,86.52,86.66,85.93,86,909792,0
+BRO.US,D,20240325,000000,85.92,86.19,85.73,85.9,580200,0
+BRO.US,D,20240326,000000,85.7,86.54,85.5824,86.42,1032432,0
+BRO.US,D,20240327,000000,86.94,87.42,86.5,87.26,1113506,0
+BRO.US,D,20240328,000000,87.52,87.99,87.19,87.54,1072320,0
+BRO.US,D,20240401,000000,87.31,87.31,86.3,86.32,951994,0
+BRO.US,D,20240402,000000,86.44,86.98,85.34,85.51,1212111,0
+BRO.US,D,20240403,000000,85.35,86.1,85.35,85.49,1256772,0
+BRO.US,D,20240404,000000,85.91,86.0715,83.77,83.94,1456070,0
+BRO.US,D,20240405,000000,84.14,85.5721,83.97,85.15,1216569,0
+BRO.US,D,20240408,000000,85.31,86.04,84.9225,85.51,1512893,0
+BRO.US,D,20240409,000000,85.53,85.7623,83.71,84.56,1191435,0
+BRO.US,D,20240410,000000,83.99,84.3,83.425,83.6,1228093,0
+BRO.US,D,20240411,000000,83.04,83.3,82.28,82.65,1138698,0
+BRO.US,D,20240412,000000,81.93,83.05,81.59,81.9,1327838,0
+BRO.US,D,20240415,000000,83.09,83.1299,81.005,81.03,1661814,0
+BRO.US,D,20240416,000000,81.43,81.7,80.9,80.92,1111098,0
+BRO.US,D,20240417,000000,81.15,81.35,80.33,80.62,1016314,0
+BRO.US,D,20240418,000000,81.48,81.86,80.89,81.13,1338806,0
+BRO.US,D,20240419,000000,81.33,82.19,81.15,82.17,1405884,0
+BRO.US,D,20240422,000000,83,83.21,82.335,82.5,1546353,0
+BRO.US,D,20240423,000000,82.61,83.5,81.49,82.93,1902841,0
+BRO.US,D,20240424,000000,82.75,82.875,81.69,82.13,1520932,0
+BRO.US,D,20240425,000000,82.17,82.65,81.5,82.28,1608786,0
+BRO.US,D,20240426,000000,81.76,82.145,80.87,81.46,1710291,0
+BRO.US,D,20240429,000000,81.46,81.77,80.91,81.54,1167546,0
+BRO.US,D,20240430,000000,81.62,82.13,81.07,81.54,1918723,0
+BRO.US,D,20240501,000000,81.59,83.61,81.565,82.7,1332350,0
+BRO.US,D,20240502,000000,82.83,83.21,82.28,82.85,1137918,0
+BRO.US,D,20240503,000000,83.48,83.64,81.79,83.5,1012970,0
+BRO.US,D,20240506,000000,84.05,84.47,83.6,84.21,1056796,0
+BRO.US,D,20240507,000000,84.6,85.33,84.47,85.24,966977,0
+BRO.US,D,20240508,000000,85.65,85.82,84.76,84.81,949560,0
+BRO.US,D,20240509,000000,84.61,85.73,84.53,85.61,851165,0
+BRO.US,D,20240510,000000,85.94,87.43,85.89,87.07,1100390,0
+BRO.US,D,20240513,000000,87.02,87.77,87.02,87.47,1561062,0
+BRO.US,D,20240514,000000,87.41,88.51,87.07,88.45,1540002,0
+BRO.US,D,20240515,000000,88.4,88.97,88.15,88.7,1141272,0
+BRO.US,D,20240516,000000,89.46,89.98,88.985,89.4,1149452,0
+BRO.US,D,20240517,000000,89.85,89.87,89.25,89.83,1079952,0
+BRO.US,D,20240520,000000,89.8,89.91,89.34,89.86,1034833,0
+BRO.US,D,20240521,000000,90.07,90.5,89.84,89.85,1495067,0
+BRO.US,D,20240522,000000,90.53,91.7,89.9,91.16,1375553,0
+BRO.US,D,20240523,000000,91.03,91.18,88.99,89.11,942704,0
+BRO.US,D,20240524,000000,89.18,89.51,89.04,89.36,791764,0
+BRO.US,D,20240528,000000,89.06,89.175,87.465,87.58,1568807,0
+BRO.US,D,20240529,000000,87.11,87.19,86.27,86.32,1484022,0
+BRO.US,D,20240530,000000,86.22,88.011,85.97,87.75,1159097,0
+BRO.US,D,20240531,000000,88.3,89.65,87.88,89.51,1859392,0
+BRO.US,D,20240603,000000,89.23,89.84,88.09,88.89,796627,0
+BRO.US,D,20240604,000000,88.66,89.99,88.66,89.9,1286274,0
+BRO.US,D,20240605,000000,90,90.15,88.85,90,864604,0
+BRO.US,D,20240606,000000,90.31,90.47,88.88,89.53,1081906,0
+BRO.US,D,20240607,000000,89.93,90.68,89.66,90.28,993363,0
+BRO.US,D,20240610,000000,90.03,90.42,89.18,89.64,841833,0
+BRO.US,D,20240611,000000,89.53,89.69,88.68,89.62,966028,0
+BRO.US,D,20240612,000000,89.82,90.69,89.1,90.47,803792,0
+BRO.US,D,20240613,000000,90.28,90.8,89.62,90.52,636816,0
+BRO.US,D,20240614,000000,90.1,90.5,89.735,90.08,648624,0
+BRO.US,D,20240617,000000,89.83,92.115,89.72,92,1144167,0
+BRO.US,D,20240618,000000,92.15,93.05,91.87,92.41,966750,0
+BRO.US,D,20240620,000000,92.41,93.03,92.14,92.89,898790,0
+BRO.US,D,20240621,000000,92.89,93.11,92.07,93.02,1921661,0
+BRO.US,D,20240624,000000,93.03,93.745,92.29,93.34,1119035,0
+BRO.US,D,20240625,000000,93.34,93.45,91.12,91.14,1074801,0
+BRO.US,D,20240626,000000,90.43,90.76,89.14,90.58,1288803,0
+BRO.US,D,20240627,000000,90.76,90.96,90.1,90.16,1316206,0
+BRO.US,D,20240628,000000,89.83,90.45,89.12,89.41,2024288,0
+BRO.US,D,20240701,000000,89.82,90.1,88.61,89.11,1099758,0
+BRO.US,D,20240702,000000,88.55,89.68,88.31,89.65,842251,0
+BRO.US,D,20240703,000000,89.6,90.31,88.94,90.04,708394,0
+BRO.US,D,20240705,000000,90.13,90.61,89.25,90.52,823068,0
+BRO.US,D,20240708,000000,91,91.36,90.53,90.57,623254,0
+BRO.US,D,20240709,000000,90.59,90.725,89.92,90.08,726475,0
+BRO.US,D,20240710,000000,90.32,91.07,90.04,90.93,958018,0
+BRO.US,D,20240711,000000,91.19,92.2198,90.94,91.97,707996,0
+BRO.US,D,20240712,000000,92.38,94.12,92.11,93.74,1331924,0
+BRO.US,D,20240715,000000,93.94,94.28,93.05,93.23,886705,0
+BRO.US,D,20240716,000000,93.62,94.04,93.05,93.31,843504,0
+BRO.US,D,20240717,000000,93.31,94.13,93.05,93.54,1255326,0
+BRO.US,D,20240718,000000,93.17,94.03,92.95,93.23,1124172,0
+BRO.US,D,20240719,000000,93.66,93.66,92.29,92.46,962467,0
+BRO.US,D,20240722,000000,92.8,93.71,92.38,93.16,1209099,0
+BRO.US,D,20240723,000000,97,99.08,95.44,98.05,2871467,0
+BRO.US,D,20240724,000000,98.05,98.36,96.77,97.56,1733658,0
+BRO.US,D,20240725,000000,97.93,98.74,97.21,97.43,1458085,0
+BRO.US,D,20240726,000000,98,99.26,97.61,99.17,960217,0
+BRO.US,D,20240729,000000,99.44,99.92,98.24,98.66,1489008,0
+BRO.US,D,20240730,000000,99.25,100.24,99.02,99.84,967857,0
+BRO.US,D,20240731,000000,99.58,100.3476,98.69,99.43,2294142,0
+BRO.US,D,20240801,000000,100.04,100.86,99.66,100.8,1097034,0
+BRO.US,D,20240802,000000,100.66,103.16,99.27,101.22,1420825,0
+BRO.US,D,20240805,000000,100.53,100.565,97.85,98.38,1382291,0
+BRO.US,D,20240806,000000,98.67,100.76,98.445,99.37,1515083,0
+BRO.US,D,20240807,000000,99.37,101.2325,98.66,98.79,1504291,0
+BRO.US,D,20240808,000000,98.76,100.6,98.76,100.31,991610,0
+BRO.US,D,20240809,000000,100.31,100.76,99.775,100.32,604377,0
+BRO.US,D,20240812,000000,100.43,101.2547,99.365,99.56,919045,0
+BRO.US,D,20240813,000000,99.92,100.22,99.1617,99.94,826118,0
+BRO.US,D,20240814,000000,100.12,101.37,100.01,101.3,1113688,0
+BRO.US,D,20240815,000000,101.66,101.8,100.47,101.19,1211783,0
+BRO.US,D,20240816,000000,101.39,101.935,100.89,101.87,1458427,0
+BRO.US,D,20240819,000000,101.87,102.587,101.42,102.52,768976,0
+BRO.US,D,20240820,000000,102.91,103.18,102.34,102.89,1159099,0
+BRO.US,D,20240821,000000,103.82,103.825,102.61,103.46,643313,0
+BRO.US,D,20240822,000000,103.62,103.87,103.12,103.67,643142,0
+BRO.US,D,20240823,000000,103.71,103.75,101.8501,102,935077,0
+BRO.US,D,20240826,000000,102.11,102.6413,101.73,102.23,896654,0
+BRO.US,D,20240827,000000,102.39,103.1,102.195,103,591308,0
+BRO.US,D,20240828,000000,103.28,104.1528,102.68,103.88,686290,0
+BRO.US,D,20240829,000000,103.88,105.02,103.365,104.65,924836,0
+BRO.US,D,20240830,000000,104.86,105.45,104.3,105.13,1437928,0
+BRO.US,D,20240903,000000,105.13,105.71,104.45,104.96,1174693,0
+BRO.US,D,20240904,000000,105.14,106.02,104.985,105.82,748903,0
+BRO.US,D,20240905,000000,105.9,105.9,103.63,104.63,994759,0
+BRO.US,D,20240906,000000,104.63,105.21,103.75,103.94,1035733,0
+BRO.US,D,20240909,000000,104.63,105.1,103.34,103.72,1406469,0
+BRO.US,D,20240910,000000,103.92,104.9,103.07,103.13,1439828,0
+BRO.US,D,20240911,000000,102.78,102.78,99.4,100.7,1741497,0
+BRO.US,D,20240912,000000,100.6,102.36,100,102.17,1194539,0
+BRO.US,D,20240913,000000,102.03,103.27,101.39,103.13,1578078,0
+BRO.US,D,20240916,000000,103.82,104.68,103.57,104.11,1600000,0
+BRO.US,D,20240917,000000,104.06,104.13,102.87,103.2,1007755,0
+BRO.US,D,20240918,000000,103.33,103.855,102.19,102.51,2614112,0
+BRO.US,D,20240919,000000,102.67,102.67,101.17,101.45,3374370,0
+BRO.US,D,20240920,000000,101.3,101.45,99.69,101.01,3805157,0
+BRO.US,D,20240923,000000,101.27,102.24,100.8,102.21,2341631,0
+BRO.US,D,20240924,000000,101.86,103.38,101.0152,103.36,3376551,0
+BRO.US,D,20240925,000000,104,104.577,102.895,103.35,1523810,0
+BRO.US,D,20240926,000000,103.12,103.725,102.52,103.01,1704386,0
+BRO.US,D,20240927,000000,102.68,103.18,102.4,102.65,1460894,0
+BRO.US,D,20240930,000000,103.09,103.68,102.18,103.6,1872525,0
+BRO.US,D,20241001,000000,104,105.67,103.53,105.01,1876010,0
+BRO.US,D,20241002,000000,104.99,105.28,104.54,105.04,1563379,0
+BRO.US,D,20241003,000000,105,105.395,104.26,104.63,1431505,0
+BRO.US,D,20241004,000000,104.89,105.76,104.47,105.65,1080895,0
+BRO.US,D,20241007,000000,105.24,105.6,101.55,102.13,1857288,0
+BRO.US,D,20241008,000000,103.38,105.928,103.38,105.25,1538308,0
+BRO.US,D,20241009,000000,105.22,106.37,104.82,105.86,1170949,0
+BRO.US,D,20241010,000000,106.48,106.67,102.84,103.67,1175171,0
+BRO.US,D,20241011,000000,104.25,105.1,104.05,104.75,739020,0
+BRO.US,D,20241014,000000,105.23,106.25,104.92,105.94,1077756,0
+BRO.US,D,20241015,000000,106.62,107.67,105.685,105.86,1271004,0
+BRO.US,D,20241016,000000,105.58,106.58,105.395,106.33,1184180,0
+BRO.US,D,20241017,000000,107.3,107.67,106.495,106.93,1378308,0
+BRO.US,D,20241018,000000,107.38,107.38,105.45,106.39,4537563,0
+BRO.US,D,20241021,000000,106.35,106.49,105.39,106.05,1551806,0
+BRO.US,D,20241022,000000,105.37,105.84,104.12,105.45,1769538,0
+BRO.US,D,20241023,000000,105.13,106.31,104.96,106.02,1197980,0
+BRO.US,D,20241024,000000,106.21,106.55,105.25,105.28,1110012,0
+BRO.US,D,20241025,000000,105.46,105.675,103.89,103.98,1157159,0
+BRO.US,D,20241028,000000,104.95,105.22,103,103.35,1909520,0
+BRO.US,D,20241029,000000,103.69,106.91,103.36,105.04,2454491,0
+BRO.US,D,20241030,000000,105.33,106.13,105.05,105.83,1611857,0
+BRO.US,D,20241031,000000,105.26,106.095,104.62,104.64,1218913,0
+BRO.US,D,20241101,000000,105,105.45,104.125,104.17,923729,0
+BRO.US,D,20241104,000000,104.57,105.48,104.1001,105.45,797276,0
+BRO.US,D,20241105,000000,105.28,107.61,105.18,107.6,1030575,0
+BRO.US,D,20241106,000000,114.08,114.08,107.53,110.81,1725330,0
+BRO.US,D,20241107,000000,110.92,111.055,109.67,110.35,1265982,0
+BRO.US,D,20241108,000000,111.51,113.26,111.04,112.43,1210905,0
+BRO.US,D,20241111,000000,113.2429,113.47,111.675,111.85,1132236,0
+BRO.US,D,20241112,000000,111.815,112.97,111.815,112.42,749256,0
+BRO.US,D,20241113,000000,112.975,112.975,111.81,111.91,1254926,0
+BRO.US,D,20241114,000000,111.955,111.955,109.45,109.53,1210668,0
+BRO.US,D,20241115,000000,109.06,110.28,108.3352,110.05,1501946,0
+BRO.US,D,20241118,000000,109.32,110.28,109.06,109.78,1231628,0
+BRO.US,D,20241119,000000,109.13,109.75,108.18,109.35,827313,0
+BRO.US,D,20241120,000000,109.485,109.95,108.47,109.61,1031187,0
+BRO.US,D,20241121,000000,109.755,111.38,109.475,110.75,1085012,0
+BRO.US,D,20241122,000000,111.26,112.4162,110.76,112.05,998339,0
+BRO.US,D,20241125,000000,111.38,112.97,111.3101,111.74,1844508,0
+BRO.US,D,20241126,000000,112.16,113.96,111.71,113.42,1371888,0
+BRO.US,D,20241127,000000,113.7,114.15,112.93,113.2,777566,0
+BRO.US,D,20241129,000000,113.2,113.75,112.51,113.1,803944,0
+BRO.US,D,20241202,000000,113.01,113.22,110.85,111.63,991076,0
+BRO.US,D,20241203,000000,112.125,112.25,110.695,111.38,990512,0
+BRO.US,D,20241204,000000,111.14,111.8,110.78,111.14,782259,0
+BRO.US,D,20241205,000000,111.55,111.66,110.37,110.55,1254443,0
+BRO.US,D,20241206,000000,110.2,110.69,108.55,109.18,1242790,0
+BRO.US,D,20241209,000000,108.66,108.735,104.99,105.68,2024676,0
+BRO.US,D,20241210,000000,105.22,105.22,102.13,102.93,1744036,0
+BRO.US,D,20241211,000000,103.81,104.194,103.23,104.11,1449515,0
+BRO.US,D,20241212,000000,104.6241,105.05,103.46,103.66,952643,0
+BRO.US,D,20241213,000000,104.04,104.33,103.41,104.19,1208228,0
+BRO.US,D,20241216,000000,104.29,105.03,103.99,104.39,1357163,0
+BRO.US,D,20241217,000000,103.74,103.87,102.42,103.18,1464647,0
+BRO.US,D,20241218,000000,103.32,103.78,100.86,100.93,1456017,0
+BRO.US,D,20241219,000000,101.5,102.8841,101.24,102.3,1762759,0
+BRO.US,D,20241220,000000,102.4,103.86,101.91,102.93,2725982,0
+BRO.US,D,20241223,000000,102.655,102.94,101.63,102.8,773008,0
+BRO.US,D,20241224,000000,102.49,103.94,102.19,103.85,338327,0
+BRO.US,D,20241226,000000,103.15,103.88,102.96,103.74,587963,0
+BRO.US,D,20241227,000000,103.25,103.89,102.38,102.89,676558,0
+BRO.US,D,20241230,000000,102.05,102.42,101.04,101.99,1080626,0
+BRO.US,D,20241231,000000,102.075,102.5566,101.55,102.02,716016,0
+BRO.US,D,20250102,000000,102.3,102.89,100.18,100.54,1502202,0
+BRO.US,D,20250103,000000,101.69,101.87,100.4,101.59,1066623,0
+BRO.US,D,20250106,000000,101.725,101.9,100.59,100.92,1376760,0
+BRO.US,D,20250107,000000,101.51,102.18,100.43,101.07,1543004,0
+BRO.US,D,20250108,000000,101.56,103.15,101.3,102.53,1387273,0
+BRO.US,D,20250110,000000,101.15,102.52,101.13,101.95,1901992,0
+BRO.US,D,20250113,000000,101.32,102.99,100.77,102.55,1425206,0
+BRO.US,D,20250114,000000,102.555,103.67,102.055,103.63,1263448,0
+BRO.US,D,20250115,000000,104.27,104.63,102.91,103.68,1082063,0
+BRO.US,D,20250116,000000,104.03,106.01,103.74,105.95,1176426,0
+BRO.US,D,20250117,000000,106,106.32,105.24,105.55,4131030,0
+BRO.US,D,20250121,000000,106.055,106.74,105.62,105.69,1841209,0
+BRO.US,D,20250122,000000,105.845,106.05,105.03,105.19,1262517,0
+BRO.US,D,20250123,000000,105.68,105.68,103.56,105.23,1595462,0
+BRO.US,D,20250124,000000,104.735,106.22,104.45,106,1480194,0
+BRO.US,D,20250127,000000,106.61,108.15,105.7268,107.84,2277667,0
+BRO.US,D,20250128,000000,109.06,109.06,104.23,105.02,2664748,0
+BRO.US,D,20250129,000000,104.4,104.93,103,103.17,1632485,0
+BRO.US,D,20250130,000000,103.67,105.6,103.32,105.46,1325743,0
+BRO.US,D,20250131,000000,105.68,106.0275,104.51,104.66,1782557,0
+BRO.US,D,20250203,000000,103.82,105.885,103.54,105.54,1497724,0
+BRO.US,D,20250204,000000,105.97,106.53,104.9475,105.91,1506628,0
+BRO.US,D,20250205,000000,106.52,106.965,105.65,106.79,1372361,0
+BRO.US,D,20250206,000000,107.31,107.85,106.4,107.77,797681,0
+BRO.US,D,20250207,000000,107.88,108.64,107.43,108.58,1935055,0
+BRO.US,D,20250210,000000,108.62,109.15,107.639,108.91,2077204,0
+BRO.US,D,20250211,000000,109,109.05,107.95,108.75,1226152,0
+BRO.US,D,20250212,000000,107.945,109.47,107.63,109.29,1037015,0
+BRO.US,D,20250213,000000,109.99,111.02,109.25,110.93,1466332,0
+BRO.US,D,20250214,000000,110.6719,111.18,110.02,110.6,1454035,0
+BRO.US,D,20250218,000000,110.71,111.96,110.41,111.47,1447819,0
+BRO.US,D,20250219,000000,111.055,112.35,111.055,112.31,1187482,0
+BRO.US,D,20250220,000000,112.095,112.095,110.47,111.65,1483122,0
+BRO.US,D,20250221,000000,111.88,112.31,110.8,111.71,1714745,0
+BRO.US,D,20250224,000000,111.9,113.19,111.57,112.6,1577963,0
+BRO.US,D,20250225,000000,112.91,114.895,112.82,114.77,1271390,0
+BRO.US,D,20250226,000000,114.865,115.34,114.21,114.79,1547210,0
+BRO.US,D,20250227,000000,115.29,117.15,114.71,116.5,1324874,0
+BRO.US,D,20250228,000000,117.2,118.8,116.68,118.54,2262040,0
+BRO.US,D,20250303,000000,118.43,120.39,118,119.87,2204404,0
+BRO.US,D,20250304,000000,119.64,120.61,118.83,119.17,2726149,0
+BRO.US,D,20250305,000000,118.34,120.16,117.79,119.59,2256964,0
+BRO.US,D,20250306,000000,119.02,119.02,117.06,118.71,1939124,0
+BRO.US,D,20250307,000000,118,118.85,116.06,118.65,2405656,0
+BRO.US,D,20250310,000000,117.845,121.25,117.845,119.63,2445939,0
+BRO.US,D,20250311,000000,119.35,119.37,117.34,117.96,2337695,0
+BRO.US,D,20250312,000000,117.93,118.06,115.505,117.28,2037168,0
+BRO.US,D,20250313,000000,117.73,118.44,117.19,117.86,1900031,0
+BRO.US,D,20250314,000000,118.35,119.1142,117.67,118.2,2039528,0
+BRO.US,D,20250317,000000,117.45,120.15,117.24,120.08,2053318,0
+BRO.US,D,20250318,000000,120.35,120.78,119.04,119.19,1646203,0
+BRO.US,D,20250319,000000,119.195,120.035,118.88,119.88,1446050,0
+BRO.US,D,20250320,000000,119.75,120.97,119.12,119.8,1384498,0
+BRO.US,D,20250321,000000,119.955,120.42,117.89,118.52,3022012,0
+BRO.US,D,20250324,000000,119.645,121.3,119.03,120.98,1325304,0
+BRO.US,D,20250325,000000,120.715,121.85,120.02,121.39,1138346,0
+BRO.US,D,20250326,000000,121.575,122.605,121.43,121.77,903542,0
+BRO.US,D,20250327,000000,122.26,123.244,121.4173,122.9,1232711,0
+BRO.US,D,20250328,000000,122.685,123.1525,121.8301,122.93,1650473,0
+BRO.US,D,20250331,000000,123.325,124.97,123.03,124.4,1872882,0
+BRO.US,D,20250401,000000,123.75,125.675,123.28,124.11,2289686,0
+BRO.US,D,20250402,000000,123.63,124.505,122.15,124.23,2024810,0
+BRO.US,D,20250403,000000,123.17,125.675,123.095,124.43,1994689,0
+BRO.US,D,20250404,000000,121.1908,124.14,114.72,115.01,2809600,0
+BRO.US,D,20250407,000000,113.83,114.96,109.42,112.67,3560566,0
+BRO.US,D,20250408,000000,115.6,117.05,110.83,112.41,1892183,0
+BRO.US,D,20250409,000000,111.635,117.17,109.97,116.64,2489506,0
+BRO.US,D,20250410,000000,116.02,118.88,114.69,117.26,2482588,0
+BRO.US,D,20250411,000000,116.695,118.91,115.74,118.86,2036125,0
+BRO.US,D,20250414,000000,119.94,121.7,119.28,120.9,1559930,0
+BRO.US,D,20250415,000000,121.31,121.5888,119.38,119.53,1866042,0
+BRO.US,D,20250416,000000,119.79,120.86,118.18,118.8,1207692,0
+BRO.US,D,20250417,000000,118.55,118.74,117.075,117.22,1795479,0
+BRO.US,D,20250421,000000,117,117.3,111.95,113.42,1722315,0
+BRO.US,D,20250422,000000,115.44,117.72,114.35,117.56,1525138,0
+BRO.US,D,20250423,000000,118.255,119.06,117.19,118.2,1933155,0
+BRO.US,D,20250424,000000,117.76,118.02,116.0728,117.76,1150257,0
+BRO.US,D,20250425,000000,116.02,116.41,111.02,114.44,3085815,0
+BRO.US,D,20250428,000000,114.555,115.45,113.93,114.88,2106885,0
+BRO.US,D,20250429,000000,107.1458,109.57,105.29,107.99,3284858,0
+BRO.US,D,20250430,000000,107.98,110.7,106.37,110.6,3337365,0
+BRO.US,D,20250501,000000,111.04,111.04,108.88,109.02,2201705,0
+BRO.US,D,20250502,000000,110.345,110.934,109.435,110.57,1616058,0
+BRO.US,D,20250505,000000,109.75,110.695,108.89,110.4,1584927,0
+BRO.US,D,20250506,000000,110.05,111.07,109.51,110.38,1175509,0
+BRO.US,D,20250507,000000,110.69,111.82,110.46,111.21,1373093,0
+BRO.US,D,20250508,000000,112.22,112.945,111.38,111.53,1347167,0
+BRO.US,D,20250509,000000,111.39,111.715,110.67,111.32,922488,0
+BRO.US,D,20250512,000000,112.545,112.545,108.905,110.76,1574788,0
+BRO.US,D,20250513,000000,110.38,111.04,108.95,109.02,1645481,0
+BRO.US,D,20250514,000000,109.26,109.61,107.1,108.27,1549982,0
+BRO.US,D,20250515,000000,108.29,110.7,108.29,110.56,1692168,0
+BRO.US,D,20250516,000000,110.68,111.83,110.47,111.77,1320718,0
+BRO.US,D,20250519,000000,111.635,112.57,111.26,112,1539702,0
+BRO.US,D,20250520,000000,111.61,112.61,111.465,112.45,1928266,0
+BRO.US,D,20250521,000000,111.91,113.67,110.631,110.99,2345072,0
+BRO.US,D,20250522,000000,111.115,111.38,109.69,110.43,1288949,0
+BRO.US,D,20250523,000000,110.37,111.36,109.755,110.82,1210750,0
+BRO.US,D,20250527,000000,111.665,112.21,110.2746,112.08,1503489,0
+BRO.US,D,20250528,000000,111.655,112.2999,110.77,110.87,1268605,0
+BRO.US,D,20250529,000000,110.52,111.829,110.4223,111.7,1329821,0
+BRO.US,D,20250530,000000,111.02,113.23,111.02,112.9,2048771,0
+BRO.US,D,20250602,000000,112.19,113.44,111.31,113.4,1028579,0
+BRO.US,D,20250603,000000,113.41,113.835,110.8,112.6,805767,0
+BRO.US,D,20250604,000000,112.82,112.84,111.06,111.18,960436,0
+BRO.US,D,20250605,000000,111.365,111.63,109.2134,110.03,1302856,0
+BRO.US,D,20250606,000000,110.655,111.51,110.245,110.57,829033,0
+BRO.US,D,20250609,000000,110.13,110.14,105.79,107.86,1751847,0
+BRO.US,D,20250610,000000,107.8,108.2,104.06,105.49,4275197,0
+BRO.US,D,20250611,000000,103.3,104.98,101.99,104.48,21303401,0
+BRO.US,D,20250612,000000,105.025,107.1,104.355,106.8,8472170,0
+BRO.US,D,20250613,000000,107.31,108.13,106.15,106.62,7837665,0
+BRO.US,D,20250616,000000,106.7,107.53,106.09,107.13,3468134,0
+BRO.US,D,20250617,000000,106.75,108.82,106.31,108.12,4505648,0
+BRO.US,D,20250618,000000,108.06,109,107.805,108.29,3705560,0
+BRO.US,D,20250620,000000,108.75,109.79,108.14,108.64,4338284,0
+BRO.US,D,20250623,000000,108.82,110.96,108.3025,110.92,4046600,0
+BRO.US,D,20250624,000000,111.06,111.1,108.85,110.95,3772167,0
+BRO.US,D,20250625,000000,110.62,110.9,107.96,108.38,3104059,0
+BRO.US,D,20250626,000000,108.69,109.58,107.88,109.27,4156672,0
+BRO.US,D,20250627,000000,109.4,110.8,109.145,109.58,12691451,0
+BRO.US,D,20250630,000000,109.23,111.09,109.16,110.87,3813956,0
+BRO.US,D,20250701,000000,110.64,111.01,107.665,108.93,5379765,0
+BRO.US,D,20250702,000000,108.79,108.79,105.97,107.81,10207692,0
+BRO.US,D,20250703,000000,108.095,108.75,107.69,108.7,2979841,0
+BRO.US,D,20250707,000000,108.51,108.66,107.321,107.81,3500837,0
+BRO.US,D,20250708,000000,106.94,108.0274,106.8,107.25,3346752,0
+BRO.US,D,20250709,000000,107.435,108.23,106.63,108.13,2739328,0
+BRO.US,D,20250710,000000,108.045,108.36,107.05,107.81,3007517,0
+BRO.US,D,20250711,000000,107.455,107.94,106.57,106.75,2415776,0
+BRO.US,D,20250714,000000,106.75,108.23,106.33,107.98,2146120,0
+BRO.US,D,20250715,000000,107.765,108.075,106.21,106.25,2251457,0
+BRO.US,D,20250716,000000,106.5,106.73,104.4,104.97,3438058,0
+BRO.US,D,20250717,000000,104.81,105.06,103.79,104.13,3339965,0
+BRO.US,D,20250718,000000,104.405,104.97,103.58,103.84,1973343,0
+BRO.US,D,20250721,000000,103.6,104.07,102.435,102.49,2133929,0
+BRO.US,D,20250722,000000,102.595,103.5799,102.36,103.24,1939036,0
+BRO.US,D,20250723,000000,103.625,103.63,102.4,103.18,2730659,0
+BRO.US,D,20250724,000000,103.18,103.5991,102.69,102.78,3160854,0
+BRO.US,D,20250725,000000,103.135,104.25,103.135,103.38,3136317,0
+BRO.US,D,20250728,000000,104.1,104.1,102.47,102.58,4150123,0
+BRO.US,D,20250729,000000,97.28,98.1,91.55,91.91,10471457,0
+BRO.US,D,20250730,000000,94.18,94.5,91.61,92.94,7490441,0
+BRO.US,D,20250731,000000,91.98,92.99,91,91.37,5835238,0
+BRO.US,D,20250801,000000,91.57,92.535,90.55,92.24,3540455,0
+BRO.US,D,20250804,000000,92.34,93.13,91.9,92.7,3981633,0
+BRO.US,D,20250805,000000,92.6,93.09,91.6,91.67,3319160,0
+BRO.US,D,20250806,000000,91.39,91.86,90.38,91.8,3344172,0
+BRO.US,D,20250807,000000,92.33,93.14,91.51,92.51,4129303,0
+BRO.US,D,20250808,000000,92.69,93.78,92.41,93.65,3643562,0
+BRO.US,D,20250811,000000,93.825,94.67,93.71,94.6,2979963,0
+BRO.US,D,20250812,000000,94.95,94.95,93.87,94.76,2643034,0
+BRO.US,D,20250813,000000,94.5,96.12,94.435,95.91,2550516,0
+BRO.US,D,20250814,000000,96,96.16,94.57,95.13,2597828,0
+BRO.US,D,20250815,000000,95.61,96.2,95.22,95.34,3943721,0
+BRO.US,D,20250818,000000,95.5,95.5972,94.59,94.95,2878645,0
+BRO.US,D,20250819,000000,95.52,96.91,95.3436,96.88,1518676,0
+BRO.US,D,20250820,000000,96.86,98.3,96.595,96.79,2573720,0
+BRO.US,D,20250821,000000,96.33,96.9799,95.78,96.4,2248184,0
+BRO.US,D,20250822,000000,97.32,97.39,96.525,96.66,1593835,0
+BRO.US,D,20250825,000000,96.185,97.73,95.701,96.72,2732044,0
+BRO.US,D,20250826,000000,96.43,96.85,95.31,96.05,3824577,0
+BRO.US,D,20250827,000000,95.975,96.985,95.925,96.1,2120010,0
+BRO.US,D,20250828,000000,95.855,96.27,95.1514,96.22,1548808,0
+BRO.US,D,20250829,000000,96.52,97.49,96.2934,96.95,1755323,0
+BRO.US,D,20250902,000000,96.6,97.15,94.47,95.43,2456004,0
+BRO.US,D,20250903,000000,95.06,95.4362,94.59,95.29,1768495,0
+BRO.US,D,20250904,000000,95.315,95.6,94.37,95.49,2188942,0
+BRO.US,D,20250905,000000,95,96.13,94.15,94.79,1378853,0
+BRO.US,D,20250908,000000,94.54,95.46,94.025,95.35,2518158,0
+BRO.US,D,20250909,000000,95.27,95.27,93.435,93.47,1767971,0
+BRO.US,D,20250910,000000,92.77,93.49,92.0365,92.5,2710556,0
+BRO.US,D,20250911,000000,92.605,94.31,92.49,94.24,3147161,0
+BRO.US,D,20250912,000000,93.62,94.46,93.46,93.54,1463642,0
+BRO.US,D,20250915,000000,93.595,93.93,90.79,90.88,1910308,0
+BRO.US,D,20250916,000000,90.63,91.47,89.99,90.92,2230966,0
+BRO.US,D,20250917,000000,91.77,93.295,91.57,92.21,3282777,0
+BRO.US,D,20250918,000000,92.145,92.9,91.69,91.87,3189453,0
+BRO.US,D,20250919,000000,92.255,92.46,91.3,91.73,6468431,0
+BRO.US,D,20250922,000000,91.76,92.635,91.31,92.6,3422325,0
+BRO.US,D,20250923,000000,92.435,93.04,91.55,92.19,2210418,0
+BRO.US,D,20250924,000000,91.92,93.51,91.465,93.22,2557800,0
+BRO.US,D,20250925,000000,93.7,94,91.8,92.65,2001498,0
+BRO.US,D,20250926,000000,92.97,94.12,92.785,93.78,2042735,0
+BRO.US,D,20250929,000000,93.78,93.78,92.73,93.02,2358362,0
+BRO.US,D,20250930,000000,92.705,94.29,92.22,93.79,2744864,0
+BRO.US,D,20251001,000000,93.655,94.16,92.53,92.76,2592512,0
+BRO.US,D,20251002,000000,92.595,93.87,91.605,93.45,2107829,0
+BRO.US,D,20251003,000000,93.085,95.26,92.89,94.95,1571484,0
+BRO.US,D,20251006,000000,94.52,94.825,93.9,94.44,2155783,0
+BRO.US,D,20251007,000000,94.7,95.6,94.61,95.55,2526801,0
+BRO.US,D,20251008,000000,95.55,96.55,95.02,95.96,2734673,0
+BRO.US,D,20251009,000000,95.64,96.03,94.89,95.5,2977704,0
+BRO.US,D,20251010,000000,96.05,96.13,95.02,95.94,3241192,0
+BRO.US,D,20251013,000000,95.11,95.69,94.46,94.48,3021430,0
+BRO.US,D,20251014,000000,94.565,94.9575,93.795,94.77,1902490,0
+BRO.US,D,20251015,000000,94.365,95.245,93.17,93.97,1831175,0
+BRO.US,D,20251016,000000,92.45,92.91,87.39,87.42,4699195,0
+BRO.US,D,20251017,000000,87.46,88.35,87.26,87.91,3279437,0
+BRO.US,D,20251020,000000,87.8,87.94,86.7904,87.52,2264502,0
+BRO.US,D,20251021,000000,87.86,89.25,87.28,88.28,3970783,0
+BRO.US,D,20251022,000000,87.905,89.35,87.3,89.2,2820255,0
+BRO.US,D,20251023,000000,90.07,90.455,88.32,88.77,2572824,0
+BRO.US,D,20251024,000000,89.175,89.26,87.965,88,2063904,0
+BRO.US,D,20251027,000000,88.44,89.05,87.25,87.76,3667635,0
+BRO.US,D,20251028,000000,86.7,86.75,81.39,82.38,7394042,0
+BRO.US,D,20251029,000000,82.4,82.4,79.68,80.3,5728900,0
+BRO.US,D,20251030,000000,80.37,81.56,80.26,80.45,4075269,0
+BRO.US,D,20251031,000000,79.885,80.34,79.3,79.74,4256976,0
+BRO.US,D,20251103,000000,78.78,78.95,76.96,77.82,4180924,0
+BRO.US,D,20251104,000000,77.765,79.095,77.58,78.99,4574806,0
+BRO.US,D,20251105,000000,78.78,79.2,77.83,77.84,2866708,0
+BRO.US,D,20251106,000000,77.49,77.77,76.17,76.42,2429102,0
+BRO.US,D,20251107,000000,76.58,79,76.58,78.54,2560912,0
+BRO.US,D,20251110,000000,78.26,79.08,76.963,78.51,2908619,0
+BRO.US,D,20251111,000000,78.88,80.175,78.2521,80.04,2221408,0
+BRO.US,D,20251112,000000,80,80.665,79.54,80.2,2495883,0
+BRO.US,D,20251113,000000,80.2,81.38,79.9,80.06,2505664,0
+BRO.US,D,20251114,000000,80.53,81.48,79.67,80.7,2521366,0
+BRO.US,D,20251117,000000,80.745,81.15,80.02,80.71,2446222,0
+BRO.US,D,20251118,000000,80.7875,82.03,79.61,79.93,2602245,0
+BRO.US,D,20251119,000000,80.145,80.91,78.09,78.81,2291219,0
+BRO.US,D,20251120,000000,78.61,79.99,78.3601,79.62,2741503,0
+BRO.US,D,20251121,000000,79.99,81.18,79.23,80.32,2297446,0
+BRO.US,D,20251124,000000,80.255,80.4,79,79.25,2783825,0
+BRO.US,D,20251125,000000,79.39,80.55,79.39,80.51,1744387,0
+BRO.US,D,20251126,000000,80.99,81.32,80.05,80.45,1365251,0
+BRO.US,D,20251128,000000,80.45,81.12,80.1,80.43,1051053,0
+BRO.US,D,20251201,000000,80.4,82.25,80.4,81.18,3066333,0
+BRO.US,D,20251202,000000,81.325,81.72,79.74,79.84,2030093,0
+BRO.US,D,20251203,000000,80,80.64,79.3,79.65,1681713,0
+BRO.US,D,20251204,000000,79.75,80.505,79.07,79.64,2249454,0
+BRO.US,D,20251205,000000,79.85,79.86,77.63,78.37,2124218,0
+BRO.US,D,20251208,000000,77.985,78.435,77.1001,77.64,2813911,0
+BRO.US,D,20251209,000000,78.42,79.05,77.67,78.41,2395080,0
+BRO.US,D,20251210,000000,78.21,78.55,76.805,77.51,2144490,0
+BRO.US,D,20251211,000000,78.05,79.789,78.05,79.55,2603436,0
+BRO.US,D,20251212,000000,79.81,81.685,79.56,81.62,2675665,0
+BRO.US,D,20251215,000000,81.875,82.375,81.51,82.33,2715588,0
+BRO.US,D,20251216,000000,82.35,82.575,80.3995,80.97,2824910,0
+BRO.US,D,20251217,000000,80.52,81.74,80.24,80.62,1842033,0
+BRO.US,D,20251218,000000,80.45,81.52,80.04,81.07,2192722,0
+BRO.US,D,20251219,000000,81.01,81.57,80.14,80.18,7216347,0
+BRO.US,D,20251222,000000,79.845,81.17,79.766,80.37,2790174,0
+BRO.US,D,20251223,000000,80.49,80.53,79.17,79.96,2948720,0
+BRO.US,D,20251224,000000,79.9136,80.94,79.65,80.82,1109239,0
+BRO.US,D,20251226,000000,80.72,81,80.336,80.78,1105894,0
+BRO.US,D,20251229,000000,80.96,81.47,80.62,80.86,1651799,0
+BRO.US,D,20251230,000000,80.635,81.04,80.01,80.22,2185817,0
+BRO.US,D,20251231,000000,80.1,80.44,79.52,79.7,1760101,0
+BRO.US,D,20260102,000000,79.77,79.77,77.35,77.62,2651577,0
+BRO.US,D,20260105,000000,77.3,80.47,77.15,79.92,3968901,0
+BRO.US,D,20260106,000000,79.64,80.76,79.33,80.27,2909102,0
+BRO.US,D,20260107,000000,80.9,80.9,77.86,78.81,2401735,0
+BRO.US,D,20260108,000000,79.48,81.25,78.59,80.59,3005149,0
+BRO.US,D,20260109,000000,80.59,80.9,79.65,80.64,2231975,0
+BRO.US,D,20260112,000000,80.61,80.76,79.06,79.61,2923387,0
+BRO.US,D,20260113,000000,79.52,79.98,77.95,79.06,2879954,0
+BRO.US,D,20260114,000000,79.065,80.42,78.8175,79.43,2838487,0
+BRO.US,D,20260115,000000,79.38,79.89,78.54,79.75,2101484,0
+BRO.US,D,20260116,000000,79.45,80.21,79,80.01,1978936,0
+BRO.US,D,20260120,000000,79.385,79.96,78.59,79.11,2951129,0
+BRO.US,D,20260121,000000,79.125,79.98,76.31,78.07,2914405,0
+BRO.US,D,20260122,000000,77.79,78.7,77.52,78.62,2747387,0
+BRO.US,D,20260123,000000,78.4,79.34,77.99,79.18,2734751,0
+BRO.US,D,20260126,000000,79.38,80.21,78.78,79.62,2836029,0
+BRO.US,D,20260127,000000,74.3,76.18,73.1,74.12,6471375,0
+BRO.US,D,20260128,000000,73.495,74.63,71.8101,72.1,3600024,0
+BRO.US,D,20260129,000000,72.71,74.05,71.48,72.1,3512568,0
+BRO.US,D,20260130,000000,72.08,72.585,71.32,72.1,4472255,0
+BRO.US,D,20260202,000000,72.15,73.11,70.92,71.3,3096876,0
+BRO.US,D,20260203,000000,71,72.245,70.45,71.96,3553914,0
+BRO.US,D,20260204,000000,71.61,74.76,71.33,74.03,3065870,0
+BRO.US,D,20260205,000000,74.63,75.28,72.42,72.67,3121952,0
+BRO.US,D,20260206,000000,73.595,74.12,72.91,73.78,2275291,0
+BRO.US,D,20260209,000000,73.82,73.99,68.46,68.67,5035448,0
+BRO.US,D,20260210,000000,69.17,70.055,67.43,67.61,5264631,0
+BRO.US,D,20260211,000000,67.19,67.505,65.68,67.02,7337689,0
+BRO.US,D,20260212,000000,68.575,69.665,67.04,69.53,6743588,0
+BRO.US,D,20260213,000000,69.57,70.6175,68.03,68.47,5035658,0
+BRO.US,D,20260217,000000,68.94,70.1,68.46,68.83,5252878,0
+BRO.US,D,20260218,000000,68.97,69.86,68.38,69.69,4371447,0
diff --git a/daily/us/nyse stocks/1/brw.us.txt b/daily/us/nyse stocks/1/brw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18832488bc05ab7ef956ac955a1c9e998f2d4e2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/brw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRW.US,D,20050225,000000,7.00516,7.03373,6.97772,6.97772,348530.78211237,0
+BRW.US,D,20050228,000000,6.95966,6.99578,6.9313,6.9488,495052.59136129,0
+BRW.US,D,20050301,000000,6.95966,6.99578,6.9488,6.99578,290873.33517494,0
+BRW.US,D,20050302,000000,6.99578,7.02304,6.97772,7.02304,326554.3563887,0
+BRW.US,D,20050303,000000,7.04145,7.04145,7.00516,7.02304,266723.91191712,0
+BRW.US,D,20050304,000000,7.04145,7.0597,7.02304,7.0597,282823.52742234,0
+BRW.US,D,20050307,000000,7.04145,7.0597,7.02304,7.0501,316004.76006633,0
+BRW.US,D,20050308,000000,6.99578,7.03373,6.99578,7.03373,520615.03300065,0
+BRW.US,D,20050309,000000,6.98711,7.00516,6.96832,6.98711,481675.32974908,0
+BRW.US,D,20050310,000000,6.99578,7.01382,6.9488,6.98711,333521.19384888,0
+BRW.US,D,20050311,000000,6.96832,6.96832,6.87548,6.88598,373440.18452276,0
+BRW.US,D,20050314,000000,6.87548,6.90366,6.80251,6.82059,375183.25099345,0
+BRW.US,D,20050315,000000,6.7749,6.83937,6.7294,6.74783,477536.70042102,0
+BRW.US,D,20050316,000000,6.75758,6.83071,6.69236,6.69236,453716.23956781,0
+BRW.US,D,20050317,000000,6.69236,6.81211,6.69236,6.70139,526385.44613775,0
+BRW.US,D,20050318,000000,6.74783,6.83071,6.61814,6.61814,640278.63615503,0
+BRW.US,D,20050321,000000,6.63729,6.74783,6.59971,6.65533,623737.14705683,0
+BRW.US,D,20050322,000000,6.72037,6.72037,6.64741,6.66512,422825.80122659,0
+BRW.US,D,20050323,000000,6.68334,6.68334,6.55402,6.59971,602094.02647579,0
+BRW.US,D,20050324,000000,6.57373,6.66512,6.57373,6.63729,423913.65709929,0
+BRW.US,D,20050328,000000,6.62807,6.66512,6.34309,6.51681,567174.07009911,0
+BRW.US,D,20050329,000000,6.49986,6.65533,6.49027,6.59971,357121.26074782,0
+BRW.US,D,20050330,000000,6.65533,6.73823,6.61002,6.73823,377572.84258606,0
+BRW.US,D,20050331,000000,6.66512,6.73823,6.66512,6.73823,237465.80022721,0
+BRW.US,D,20050401,000000,6.74783,6.7749,6.70139,6.73823,237357.23177684,0
+BRW.US,D,20050404,000000,6.69236,6.7294,6.65533,6.68334,260200.03373445,0
+BRW.US,D,20050405,000000,6.69236,6.78466,6.67395,6.76549,239748.99473846,0
+BRW.US,D,20050406,000000,6.7749,6.81211,6.71079,6.73823,257483.65110622,0
+BRW.US,D,20050407,000000,6.65533,6.7294,6.65533,6.71079,347879.91425241,0
+BRW.US,D,20050408,000000,6.69236,6.75758,6.63729,6.67395,305125.65849712,0
+BRW.US,D,20050411,000000,6.66512,6.69236,6.59971,6.61814,252694.1539182,0
+BRW.US,D,20050412,000000,6.5916,6.61814,6.53616,6.61814,289463.03100465,0
+BRW.US,D,20050413,000000,6.61814,6.61814,6.54481,6.57373,275433.27300572,0
+BRW.US,D,20050414,000000,6.52729,6.58203,6.4809,6.4809,487560.28260132,0
+BRW.US,D,20050415,000000,6.4809,6.5636,6.41677,6.54481,495381.01092366,0
+BRW.US,D,20050418,000000,6.5916,6.63729,6.50814,6.61002,298599.0661032,0
+BRW.US,D,20050419,000000,6.63729,6.63729,6.5636,6.62807,285656.62113472,0
+BRW.US,D,20050420,000000,6.59971,6.67395,6.58203,6.59971,253781.46694864,0
+BRW.US,D,20050421,000000,6.69236,6.70139,6.61002,6.70139,263789.30670365,0
+BRW.US,D,20050422,000000,6.74783,6.74783,6.5916,6.61814,295771.40081333,0
+BRW.US,D,20050425,000000,6.69236,6.69236,6.5916,6.61002,241489.34699789,0
+BRW.US,D,20050426,000000,6.65533,6.65533,6.54481,6.57373,340039.64360902,0
+BRW.US,D,20050427,000000,6.59971,6.59971,6.52729,6.5916,203850.29378172,0
+BRW.US,D,20050428,000000,6.61814,6.64741,6.57373,6.5916,288157.49538896,0
+BRW.US,D,20050429,000000,6.57373,6.61002,6.55402,6.61002,177201.08195416,0
+BRW.US,D,20050502,000000,6.57373,6.64741,6.5636,6.63729,194936.28116418,0
+BRW.US,D,20050503,000000,6.58203,6.61002,6.55402,6.61002,232792.47128107,0
+BRW.US,D,20050504,000000,6.62807,6.62807,6.51681,6.61002,373983.02677461,0
+BRW.US,D,20050505,000000,6.61814,6.62807,6.5636,6.58203,277712.12477897,0
+BRW.US,D,20050506,000000,6.55402,6.58203,6.52729,6.5636,175898.80339199,0
+BRW.US,D,20050509,000000,6.58203,6.5916,6.49986,6.50814,284133.9486183,0
+BRW.US,D,20050510,000000,6.54481,6.54481,6.46266,6.49986,254544.70315474,0
+BRW.US,D,20050511,000000,6.52729,6.52729,6.43538,6.4809,380403.22208719,0
+BRW.US,D,20050512,000000,6.49986,6.49986,6.39836,6.42582,403031.05851308,0
+BRW.US,D,20050513,000000,6.43538,6.45289,6.37957,6.42582,372786.05960929,0
+BRW.US,D,20050516,000000,6.40683,6.43538,6.37957,6.43538,394215.30034311,0
+BRW.US,D,20050517,000000,6.45289,6.45289,6.37072,6.40683,381704.95780712,0
+BRW.US,D,20050518,000000,6.37957,6.41677,6.36153,6.37072,401499.15767838,0
+BRW.US,D,20050519,000000,6.35175,6.36153,6.26995,6.35175,884050.63482191,0
+BRW.US,D,20050520,000000,6.35175,6.37072,6.25984,6.26995,634073.94921647,0
+BRW.US,D,20050523,000000,6.29667,6.29667,6.21432,6.29667,625915.57301349,0
+BRW.US,D,20050524,000000,6.33388,6.35175,6.25984,6.3057,554665.89893211,0
+BRW.US,D,20050525,000000,6.29667,6.32504,6.24179,6.25117,405201.34183595,0
+BRW.US,D,20050526,000000,6.29667,6.33388,6.24179,6.32504,383453.45270028,0
+BRW.US,D,20050527,000000,6.32504,6.44441,6.32504,6.43538,356145.77322125,0
+BRW.US,D,20050531,000000,6.46266,6.49986,6.43538,6.49986,316984.04748866,0
+BRW.US,D,20050601,000000,6.4713,6.53616,6.4713,6.50814,373871.74411299,0
+BRW.US,D,20050602,000000,6.4713,6.50814,6.46266,6.46266,332977.80875478,0
+BRW.US,D,20050603,000000,6.45289,6.51681,6.44441,6.50814,307082.60481503,0
+BRW.US,D,20050606,000000,6.52729,6.52729,6.4809,6.50814,269339.32588653,0
+BRW.US,D,20050607,000000,6.53616,6.53616,6.4809,6.51681,267704.28502395,0
+BRW.US,D,20050608,000000,6.50814,6.50814,6.46266,6.49986,283261.05827733,0
+BRW.US,D,20050609,000000,6.46266,6.52729,6.46266,6.51681,272709.83342822,0
+BRW.US,D,20050610,000000,6.4809,6.54481,6.4809,6.53616,245728.94498479,0
+BRW.US,D,20050613,000000,6.53616,6.55402,6.51681,6.54481,229854.60901408,0
+BRW.US,D,20050614,000000,6.55402,6.55402,6.49027,6.49986,349402.58676884,0
+BRW.US,D,20050615,000000,6.49986,6.51681,6.46266,6.4713,255191.77111894,0
+BRW.US,D,20050616,000000,6.4809,6.4809,6.41677,6.4809,287832.3328801,0
+BRW.US,D,20050617,000000,6.49986,6.50814,6.44441,6.49986,252043.82890049,0
+BRW.US,D,20050620,000000,6.50814,6.50814,6.42582,6.44441,284240.88854191,0
+BRW.US,D,20050621,000000,6.45289,6.49027,6.39836,6.4713,300995.17180282,0
+BRW.US,D,20050622,000000,6.50814,6.50814,6.43538,6.45289,202221.22418393,0
+BRW.US,D,20050623,000000,6.46266,6.4713,6.40683,6.42582,259548.08018999,0
+BRW.US,D,20050624,000000,6.45289,6.45289,6.39836,6.42582,243230.24209955,0
+BRW.US,D,20050627,000000,6.44441,6.44441,6.39836,6.41677,365169.43997368,0
+BRW.US,D,20050628,000000,6.41677,6.46266,6.40683,6.42582,334389.74145182,0
+BRW.US,D,20050629,000000,6.42582,6.45289,6.40683,6.41677,256067.91851342,0
+BRW.US,D,20050630,000000,6.40683,6.4809,6.39836,6.4809,241162.01312002,0
+BRW.US,D,20050701,000000,6.50814,6.5636,6.4713,6.5636,254653.27160511,0
+BRW.US,D,20050705,000000,6.54481,6.5636,6.49986,6.54481,244866.91148886,0
+BRW.US,D,20050706,000000,6.52729,6.5636,6.49986,6.55402,289570.51377051,0
+BRW.US,D,20050707,000000,6.54481,6.54481,6.4713,6.50814,146959.34010391,0
+BRW.US,D,20050708,000000,6.53616,6.5636,6.51681,6.55402,247911.71367945,0
+BRW.US,D,20050711,000000,6.54481,6.57373,6.51681,6.54481,296098.19184896,0
+BRW.US,D,20050712,000000,6.5636,6.57373,6.50814,6.53616,295337.66985412,0
+BRW.US,D,20050713,000000,6.55402,6.5916,6.4809,6.4809,377245.5087082,0
+BRW.US,D,20050714,000000,6.51681,6.53616,6.49027,6.53616,285979.61227456,0
+BRW.US,D,20050715,000000,6.52729,6.53616,6.44441,6.4713,461551.08178869,0
+BRW.US,D,20050718,000000,6.4809,6.49986,6.45289,6.46266,189931.27560216,0
+BRW.US,D,20050719,000000,6.4809,6.51681,6.45289,6.51681,231265.45602664,0
+BRW.US,D,20050720,000000,6.52729,6.57373,6.4713,6.5636,383661.90412501,0
+BRW.US,D,20050721,000000,6.57373,6.57373,6.51681,6.54481,398786.57494589,0
+BRW.US,D,20050722,000000,6.5636,6.57373,6.51681,6.55402,212770.27766403,0
+BRW.US,D,20050725,000000,6.5636,6.5636,6.51681,6.52729,367242.0116912,0
+BRW.US,D,20050726,000000,6.53616,6.55402,6.49986,6.54481,350705.95101551,0
+BRW.US,D,20050727,000000,6.53616,6.5636,6.51681,6.5636,255305.22514958,0
+BRW.US,D,20050728,000000,6.5636,6.58203,6.53616,6.54481,229959.37756871,0
+BRW.US,D,20050729,000000,6.5636,6.57373,6.50814,6.52729,290767.48093583,0
+BRW.US,D,20050801,000000,6.53616,6.5916,6.53616,6.58203,305777.61204159,0
+BRW.US,D,20050802,000000,6.58203,6.61814,6.5636,6.61002,311330.34543571,0
+BRW.US,D,20050803,000000,6.61814,6.61814,6.57373,6.58203,265857.53568318,0
+BRW.US,D,20050804,000000,6.59971,6.61002,6.5636,6.5916,326445.78793833,0
+BRW.US,D,20050805,000000,6.5916,6.61814,6.58203,6.61814,252254.4516942,0
+BRW.US,D,20050808,000000,6.54481,6.58203,6.52729,6.5636,321116.70555196,0
+BRW.US,D,20050809,000000,6.54481,6.57373,6.52729,6.54481,281085.88937418,0
+BRW.US,D,20050810,000000,6.5636,6.5636,6.50814,6.50814,273575.66681991,0
+BRW.US,D,20050811,000000,6.55402,6.5636,6.51681,6.5636,254980.06264073,0
+BRW.US,D,20050812,000000,6.5636,6.5636,6.51681,6.5636,189272.80795069,0
+BRW.US,D,20050815,000000,6.54481,6.57373,6.53616,6.5636,314046.72806395,0
+BRW.US,D,20050816,000000,6.55402,6.5636,6.51681,6.51681,422280.24476349,0
+BRW.US,D,20050817,000000,6.49986,6.52729,6.4713,6.4713,553579.67158615,0
+BRW.US,D,20050818,000000,6.4713,6.49027,6.43538,6.44441,448062.53751485,0
+BRW.US,D,20050819,000000,6.46266,6.46266,6.42582,6.44441,364521.82916721,0
+BRW.US,D,20050822,000000,6.46266,6.46266,6.40683,6.40683,383228.17316579,0
+BRW.US,D,20050823,000000,6.39836,6.43538,6.39836,6.40683,349617.00945832,0
+BRW.US,D,20050824,000000,6.40683,6.41677,6.35175,6.37072,545747.54357654,0
+BRW.US,D,20050825,000000,6.37957,6.42582,6.37957,6.40683,419346.18239226,0
+BRW.US,D,20050826,000000,6.39836,6.43538,6.38971,6.43538,248774.83285988,0
+BRW.US,D,20050829,000000,6.42582,6.43538,6.39836,6.41677,266946.47724039,0
+BRW.US,D,20050830,000000,6.40683,6.43538,6.39836,6.42582,281850.75410702,0
+BRW.US,D,20050831,000000,6.43538,6.44441,6.39836,6.43538,320249.24363351,0
+BRW.US,D,20050901,000000,6.42582,6.43538,6.38971,6.41677,314481.00186543,0
+BRW.US,D,20050902,000000,6.39836,6.41677,6.37957,6.38971,263137.89600143,0
+BRW.US,D,20050906,000000,6.38971,6.40683,6.37072,6.38971,285003.0390635,0
+BRW.US,D,20050907,000000,6.39836,6.41677,6.37957,6.41677,289570.51377051,0
+BRW.US,D,20050908,000000,6.38971,6.39836,6.34309,6.35175,420759.20077382,0
+BRW.US,D,20050909,000000,6.36153,6.37957,6.35175,6.37072,278040.54434133,0
+BRW.US,D,20050912,000000,6.37957,6.37957,6.31601,6.33388,342437.37783542,0
+BRW.US,D,20050913,000000,6.31601,6.34309,6.3057,6.3057,309909.72726264,0
+BRW.US,D,20050914,000000,6.31601,6.31601,6.25117,6.26995,501692.63778585,0
+BRW.US,D,20050915,000000,6.28837,6.28837,6.24179,6.26995,372461.43994269,0
+BRW.US,D,20050916,000000,6.28837,6.29667,6.25984,6.25984,391712.79756211,0
+BRW.US,D,20050919,000000,6.25117,6.25984,6.22354,6.24179,364301.43521297,0
+BRW.US,D,20050920,000000,6.21432,6.25984,6.20476,6.25984,536391.65736602,0
+BRW.US,D,20050921,000000,6.26995,6.26995,6.18726,6.20476,423913.65709929,0
+BRW.US,D,20050922,000000,6.21432,6.22354,6.15888,6.16827,478521.41626585,0
+BRW.US,D,20050923,000000,6.18726,6.18726,6.08575,6.11319,485920.89900074,0
+BRW.US,D,20050926,000000,6.13198,6.14947,6.08575,6.11319,542482.34743169,0
+BRW.US,D,20050927,000000,6.12149,6.13198,6.09495,6.10362,469167.15858207,0
+BRW.US,D,20050928,000000,6.10362,6.18726,6.09495,6.12149,650717.49265801,0
+BRW.US,D,20050929,000000,6.15888,6.19572,6.12149,6.18726,429253.05348843,0
+BRW.US,D,20050930,000000,6.19572,6.27844,6.16827,6.27844,513983.12920986,0
+BRW.US,D,20051003,000000,6.27844,6.33388,6.25984,6.32504,400958.48679553,0
+BRW.US,D,20051004,000000,6.3057,6.34309,6.29667,6.33388,333304.05694812,0
+BRW.US,D,20051005,000000,6.32504,6.33388,6.25984,6.27844,264661.65420237,0
+BRW.US,D,20051006,000000,6.26995,6.28837,6.23258,6.25984,321552.06503794,0
+BRW.US,D,20051007,000000,6.25117,6.28837,6.22354,6.25984,250408.78803793,0
+BRW.US,D,20051010,000000,6.28837,6.28837,6.25117,6.26995,232677.93156592,0
+BRW.US,D,20051011,000000,6.26995,6.27844,6.21432,6.25117,314695.96739716,0
+BRW.US,D,20051012,000000,6.23258,6.25117,6.12149,6.18726,488743.1358681,0
+BRW.US,D,20051013,000000,6.11319,6.16827,6.09495,6.12149,458396.08262097,0
+BRW.US,D,20051014,000000,6.08575,6.12149,6.04835,6.11319,326119.53974497,0
+BRW.US,D,20051017,000000,6.08575,6.13198,5.98515,6.02146,665292.80712004,0
+BRW.US,D,20051018,000000,6.03085,6.06806,5.98515,6.03951,437403.28705763,0
+BRW.US,D,20051019,000000,6.04835,6.04835,5.97521,6.00267,488743.1358681,0
+BRW.US,D,20051020,000000,6.04835,6.11319,5.98515,6.11319,403681.92637304,0
+BRW.US,D,20051021,000000,6.06806,6.14045,6.06806,6.14045,445778.80016132,0
+BRW.US,D,20051024,000000,6.16827,6.19572,6.02146,6.18726,454699.86972815,0
+BRW.US,D,20051025,000000,6.13198,6.21432,6.13198,6.19572,374094.85227849,0
+BRW.US,D,20051026,000000,6.19572,6.20476,6.14947,6.19572,351248.79326736,0
+BRW.US,D,20051027,000000,6.14045,6.17822,6.12149,6.16827,287282.43367899,0
+BRW.US,D,20051028,000000,6.12149,6.20476,6.12149,6.20476,223432.78517477,0
+BRW.US,D,20051031,000000,6.20476,6.20476,6.14045,6.16827,256500.56378815,0
+BRW.US,D,20051101,000000,6.16827,6.17822,6.13198,6.15888,272820.03040534,0
+BRW.US,D,20051102,000000,6.14045,6.18726,6.13198,6.14045,507341.9971008,0
+BRW.US,D,20051103,000000,6.13198,6.15888,6.12149,6.14947,343196.81414574,0
+BRW.US,D,20051104,000000,6.14045,6.15888,6.10362,6.13198,375397.67368292,0
+BRW.US,D,20051107,000000,6.14947,6.14947,6.11319,6.14947,285331.45862586,0
+BRW.US,D,20051108,000000,6.12149,6.12149,6.08575,6.10362,324710.32125917,0
+BRW.US,D,20051109,000000,6.10362,6.10362,6.05849,6.09495,551622.18242602,0
+BRW.US,D,20051110,000000,6.07598,6.11319,6.03951,6.04835,497123.53455207,0
+BRW.US,D,20051111,000000,6.08575,6.08575,6.02146,6.04835,247911.71367945,0
+BRW.US,D,20051114,000000,5.97521,6.04835,5.97521,5.97521,460242.83196174,0
+BRW.US,D,20051115,000000,5.97521,5.98515,5.93894,5.95662,440885.07726096,0
+BRW.US,D,20051116,000000,5.97521,5.98515,5.92107,5.93894,633750.41523435,0
+BRW.US,D,20051117,000000,5.96638,5.98515,5.93894,5.95662,610467.36821048,0
+BRW.US,D,20051118,000000,5.93894,5.96638,5.92107,5.96638,536716.81987486,0
+BRW.US,D,20051121,000000,5.93894,6.00267,5.93894,6.00267,566743.05335114,0
+BRW.US,D,20051122,000000,6.00267,6.01243,5.93894,5.96638,761783.56022769,0
+BRW.US,D,20051123,000000,5.94795,6.04835,5.93894,5.97521,468186.24263299,0
+BRW.US,D,20051125,000000,5.94795,5.98515,5.94795,5.97521,161974.35678993,0
+BRW.US,D,20051128,000000,6.01243,6.04835,5.96638,6.00267,509744.61690746,0
+BRW.US,D,20051129,000000,6.01243,6.04835,5.99327,6.03951,455136.31489863,0
+BRW.US,D,20051130,000000,6.02146,6.03951,5.99327,6.02146,651593.64005248,0
+BRW.US,D,20051201,000000,5.99327,6.03085,5.98515,6.01243,465576.25708612,0
+BRW.US,D,20051202,000000,6.00267,6.03085,5.98515,6.01243,436095.58007293,0
+BRW.US,D,20051205,000000,5.98515,6.03951,5.98515,6.03951,647887.1131569,0
+BRW.US,D,20051206,000000,6.00267,6.05849,6.00267,6.03085,389646.19710934,0
+BRW.US,D,20051207,000000,6.01243,6.05849,6.00267,6.03951,514853.30533958,0
+BRW.US,D,20051208,000000,6.03951,6.09495,6.00267,6.09495,686725.30490737,0
+BRW.US,D,20051209,000000,6.09495,6.11319,6.05849,6.09495,431199.68580354,0
+BRW.US,D,20051212,000000,6.07598,6.12149,6.06806,6.09495,472536.03759702,0
+BRW.US,D,20051213,000000,6.07598,6.12149,6.02146,6.02146,523552.89526763,0
+BRW.US,D,20051214,000000,6.02146,6.08575,6.00267,6.06806,657137.68797057,0
+BRW.US,D,20051215,000000,6.07598,6.07598,6.03085,6.03951,540527.02964057,0
+BRW.US,D,20051216,000000,6.02146,6.07598,6.02146,6.03951,654088.54304197,0
+BRW.US,D,20051219,000000,6.03951,6.06806,6.02146,6.03951,595999.53651432,0
+BRW.US,D,20051220,000000,6.02146,6.06806,6.02146,6.03085,602637.41156987,0
+BRW.US,D,20051221,000000,6.03085,6.06806,6.02146,6.03951,480586.38819188,0
+BRW.US,D,20051222,000000,6.13198,6.13198,6.06806,6.07598,601006.71344532,0
+BRW.US,D,20051223,000000,6.10362,6.13198,6.07598,6.07598,439141.46794804,0
+BRW.US,D,20051227,000000,6.10362,6.17822,6.09495,6.14045,711092.40790817,0
+BRW.US,D,20051228,000000,6.11319,6.11319,6.06806,6.07598,674540.12488021,0
+BRW.US,D,20051229,000000,6.08575,6.16827,6.07598,6.16827,794632.57341356,0
+BRW.US,D,20051230,000000,6.13198,6.19572,6.07598,6.12149,738827.84708168,0
+BRW.US,D,20060103,000000,6.10362,6.20476,6.10362,6.17822,328841.35079571,0
+BRW.US,D,20060104,000000,6.16827,6.28837,6.16827,6.26995,336672.39312082,0
+BRW.US,D,20060105,000000,6.23258,6.31601,6.22354,6.31601,252588.29967909,0
+BRW.US,D,20060106,000000,6.27844,6.3057,6.25984,6.28837,251716.49502263,0
+BRW.US,D,20060109,000000,6.27844,6.33388,6.26995,6.27844,398459.7839103,0
+BRW.US,D,20060110,000000,6.31601,6.37072,6.27844,6.35175,421519.17992641,0
+BRW.US,D,20060111,000000,6.34309,6.39836,6.34309,6.39836,407596.90469334,0
+BRW.US,D,20060112,000000,6.39836,6.40683,6.36153,6.39836,387909.10190344,0
+BRW.US,D,20060113,000000,6.39836,6.39836,6.35175,6.38971,260525.1962433,0
+BRW.US,D,20060117,000000,6.38971,6.40683,6.37072,6.40683,273143.0215452,0
+BRW.US,D,20060118,000000,6.40683,6.43538,6.37957,6.42582,319814.42698979,0
+BRW.US,D,20060119,000000,6.43538,6.43538,6.35175,6.43538,367458.6057497,0
+BRW.US,D,20060120,000000,6.41677,6.43538,6.37072,6.37072,240406.37670545,0
+BRW.US,D,20060123,000000,6.38971,6.46266,6.36153,6.42582,378660.69845876,0
+BRW.US,D,20060124,000000,6.11319,6.44441,6.11319,6.43538,333735.0736961,0
+BRW.US,D,20060125,000000,6.44441,6.45289,6.40683,6.42582,605359.22262063,0
+BRW.US,D,20060126,000000,6.40683,6.43538,6.38971,6.40683,348743.03343285,0
+BRW.US,D,20060127,000000,6.41677,6.41677,6.37957,6.39836,298270.64654084,0
+BRW.US,D,20060130,000000,6.39836,6.39836,6.35175,6.37072,363863.36151573,0
+BRW.US,D,20060131,000000,6.37072,6.39836,6.3057,6.37957,612751.10556399,0
+BRW.US,D,20060201,000000,6.37957,6.42582,6.35175,6.42582,392477.11945273,0
+BRW.US,D,20060202,000000,6.42582,6.42582,6.37072,6.39836,248995.76965639,0
+BRW.US,D,20060203,000000,6.40683,6.40683,6.37957,6.40683,193737.6854721,0
+BRW.US,D,20060206,000000,6.40683,6.43538,6.39836,6.41677,297732.14702699,0
+BRW.US,D,20060207,000000,6.38971,6.41677,6.38971,6.41677,369962.73705744,0
+BRW.US,D,20060208,000000,6.39836,6.39836,6.35175,6.38971,357454.0230482,0
+BRW.US,D,20060209,000000,6.41677,6.42582,6.39836,6.42582,264551.45722524,0
+BRW.US,D,20060210,000000,6.43538,6.44441,6.39836,6.39836,437186.15015689,0
+BRW.US,D,20060213,000000,6.39836,6.46266,6.39836,6.45289,243994.56399014,0
+BRW.US,D,20060214,000000,6.43538,6.43538,6.38971,6.38971,295661.74667846,0
+BRW.US,D,20060215,000000,6.39836,6.42582,6.3057,6.35175,622001.13753543,0
+BRW.US,D,20060216,000000,6.34309,6.40683,6.34309,6.40683,331125.08814922,0
+BRW.US,D,20060217,000000,6.41677,6.42582,6.37957,6.41677,261286.80392265,0
+BRW.US,D,20060221,000000,6.41677,6.44441,6.38971,6.43538,323618.12264847,0
+BRW.US,D,20060222,000000,6.45289,6.4713,6.38971,6.40683,518989.22045638,0
+BRW.US,D,20060223,000000,6.42582,6.45289,6.39836,6.42582,412929.78697547,0
+BRW.US,D,20060224,000000,6.42582,6.45289,6.41677,6.43538,285979.61227456,0
+BRW.US,D,20060227,000000,6.44441,6.45289,6.42582,6.44441,349725.03506644,0
+BRW.US,D,20060228,000000,6.43538,6.4809,6.43538,6.45289,371802.97229121,0
+BRW.US,D,20060301,000000,6.5636,6.5636,6.46266,6.46266,547158.3905891,0
+BRW.US,D,20060302,000000,6.45289,6.54481,6.45289,6.54481,376705.38066762,0
+BRW.US,D,20060303,000000,6.49027,6.54481,6.49027,6.50814,213751.19361312,0
+BRW.US,D,20060306,000000,6.49986,6.51681,6.46266,6.46266,551837.6908,0
+BRW.US,D,20060307,000000,6.45289,6.45289,6.40683,6.40683,486789.98944596,0
+BRW.US,D,20060308,000000,6.38971,6.40683,6.35175,6.37957,310237.06114049,0
+BRW.US,D,20060309,000000,6.39836,6.42582,6.37072,6.38971,254217.91211914,0
+BRW.US,D,20060310,000000,6.39836,6.44441,6.38971,6.44441,306434.99400858,0
+BRW.US,D,20060313,000000,6.42582,6.46266,6.41677,6.46266,320574.94898463,0
+BRW.US,D,20060314,000000,6.44441,6.46266,6.43538,6.45289,261614.13780052,0
+BRW.US,D,20060315,000000,6.45289,6.45289,6.41677,6.42582,276625.89743303,0
+BRW.US,D,20060316,000000,6.44441,6.44441,6.38971,6.38971,282175.9166159,0
+BRW.US,D,20060317,000000,6.41677,6.43538,6.39836,6.40683,175679.49512225,0
+BRW.US,D,20060320,000000,6.42582,6.45289,6.40683,6.43538,233333.1421639,0
+BRW.US,D,20060321,000000,6.43538,6.45289,6.39836,6.40683,266295.60938041,0
+BRW.US,D,20060322,000000,6.42582,6.43538,6.40683,6.43538,235509.93959381,0
+BRW.US,D,20060323,000000,6.41677,6.45289,6.41677,6.43538,211686.22168712,0
+BRW.US,D,20060324,000000,6.45289,6.4713,6.41677,6.44441,263897.33231177,0
+BRW.US,D,20060327,000000,6.42582,6.45289,6.41677,6.43538,299361.2166248,0
+BRW.US,D,20060328,000000,6.43538,6.4809,6.41677,6.44441,373113.39348716,0
+BRW.US,D,20060329,000000,6.41677,6.43538,6.39836,6.41677,219079.73315723,0
+BRW.US,D,20060330,000000,6.42582,6.42582,6.39836,6.41677,185249.26118001,0
+BRW.US,D,20060331,000000,6.41677,6.45289,6.39836,6.44441,321552.06503794,0
+BRW.US,D,20060403,000000,6.46266,6.4809,6.43538,6.45289,240292.92267481,0
+BRW.US,D,20060404,000000,6.45289,6.4809,6.44441,6.4713,228333.56502442,0
+BRW.US,D,20060405,000000,6.4713,6.51681,6.46266,6.50814,295878.88357921,0
+BRW.US,D,20060406,000000,6.46266,6.4809,6.43538,6.45289,265309.80785108,0
+BRW.US,D,20060407,000000,6.45289,6.46266,6.40683,6.41677,243120.58796467,0
+BRW.US,D,20060410,000000,6.40683,6.44441,6.39836,6.43538,314265.49349143,0
+BRW.US,D,20060411,000000,6.42582,6.43538,6.40683,6.42582,206134.57397748,0
+BRW.US,D,20060412,000000,6.42582,6.43538,6.38971,6.38971,508435.28139602,0
+BRW.US,D,20060413,000000,6.37957,6.39836,6.34309,6.34309,406833.66848725,0
+BRW.US,D,20060417,000000,6.37072,6.37957,6.31601,6.33388,434027.89393566,0
+BRW.US,D,20060418,000000,6.3057,6.35175,6.27844,6.29667,408464.36661178,0
+BRW.US,D,20060419,000000,6.31601,6.32504,6.28837,6.3057,406833.66848725,0
+BRW.US,D,20060420,000000,6.32504,6.32504,6.26995,6.3057,362455.77155669,0
+BRW.US,D,20060421,000000,6.31601,6.32504,6.28837,6.29667,321770.28762319,0
+BRW.US,D,20060424,000000,6.32504,6.34309,6.27844,6.3057,414669.05355036,0
+BRW.US,D,20060425,000000,6.28837,6.3057,6.25117,6.27844,682705.01519022,0
+BRW.US,D,20060426,000000,6.27844,6.32504,6.25117,6.3057,615583.11359187,0
+BRW.US,D,20060427,000000,6.27844,6.36153,6.27844,6.34309,675842.40344239,0
+BRW.US,D,20060428,000000,6.35175,6.38971,6.31601,6.37957,568479.06287255,0
+BRW.US,D,20060501,000000,6.39836,6.42582,6.36153,6.39836,433922.03969655,0
+BRW.US,D,20060502,000000,6.37957,6.4809,6.37072,6.45289,658225.54384328,0
+BRW.US,D,20060503,000000,6.40683,6.4809,6.39836,6.4809,499407.27190558,0
+BRW.US,D,20060504,000000,6.44441,6.53616,6.43538,6.51681,530413.8784887,0
+BRW.US,D,20060505,000000,6.52729,6.53616,6.4809,6.51681,267816.6533701,0
+BRW.US,D,20060508,000000,6.20476,6.44441,6.19572,6.43538,413905.81734427,0
+BRW.US,D,20060509,000000,6.38971,6.4713,6.38971,6.45289,336018.81104961,0
+BRW.US,D,20060510,000000,6.45289,6.45289,6.40683,6.44441,266835.19457875,0
+BRW.US,D,20060511,000000,6.42582,6.43538,6.35175,6.38971,373440.18452276,0
+BRW.US,D,20060512,000000,6.36153,6.42582,6.35175,6.40683,168501.4920261,0
+BRW.US,D,20060515,000000,6.40683,6.43538,6.40683,6.41677,121504.92407264,0
+BRW.US,D,20060516,000000,6.41677,6.4809,6.39836,6.4809,302305.5929988,0
+BRW.US,D,20060517,000000,6.49986,6.49986,6.39836,6.41677,209730.3610537,0
+BRW.US,D,20060518,000000,6.37957,6.44441,6.37957,6.40683,537157.06494111,0
+BRW.US,D,20060519,000000,6.38971,6.42582,6.38971,6.41677,222780.8316303,0
+BRW.US,D,20060522,000000,6.43538,6.43538,6.37072,6.37957,201675.12487859,0
+BRW.US,D,20060523,000000,6.39836,6.4809,6.38971,6.44441,510392.22771392,0
+BRW.US,D,20060524,000000,6.44441,6.4809,6.43538,6.4713,387034.04019345,0
+BRW.US,D,20060525,000000,6.46266,6.49027,6.42582,6.45289,188080.18352338,0
+BRW.US,D,20060526,000000,6.44441,6.4809,6.43538,6.4809,159800.81641353,0
+BRW.US,D,20060530,000000,6.45289,6.49027,6.45289,6.46266,200478.70055552,0
+BRW.US,D,20060531,000000,6.46266,6.49986,6.46266,6.4809,232136.71784083,0
+BRW.US,D,20060601,000000,6.4713,6.52729,6.4713,6.4713,322205.64710917,0
+BRW.US,D,20060602,000000,6.4809,6.49986,6.45289,6.4809,211686.22168712,0
+BRW.US,D,20060605,000000,6.49027,6.49986,6.44441,6.44441,231805.04122497,0
+BRW.US,D,20060606,000000,6.43538,6.49986,6.40683,6.4713,504085.48643198,0
+BRW.US,D,20060607,000000,6.49986,6.51681,6.45289,6.4713,508975.95227885,0
+BRW.US,D,20060608,000000,6.4713,6.4809,6.38971,6.42582,410858.30094243,0
+BRW.US,D,20060609,000000,6.43538,6.44441,6.38971,6.41677,346680.77571808,0
+BRW.US,D,20060612,000000,6.43538,6.45289,6.40683,6.44441,186228.0057601,0
+BRW.US,D,20060613,000000,6.39836,6.4713,6.38971,6.4713,338307.97682563,0
+BRW.US,D,20060614,000000,6.49027,6.49986,6.40683,6.43538,400091.56771933,0
+BRW.US,D,20060615,000000,6.45289,6.4713,6.42582,6.44441,322749.57504551,0
+BRW.US,D,20060616,000000,6.49027,6.49986,6.43538,6.43538,415756.36658083,0
+BRW.US,D,20060619,000000,6.45289,6.49027,6.43538,6.49027,265748.9672328,0
+BRW.US,D,20060620,000000,6.51681,6.52729,6.4809,6.4809,480474.01984574,0
+BRW.US,D,20060621,000000,6.49986,6.51681,6.4809,6.49986,283695.87492105,0
+BRW.US,D,20060622,000000,6.52729,6.53616,6.49986,6.52729,361037.32475263,0
+BRW.US,D,20060623,000000,6.50814,6.54481,6.50814,6.50814,379315.36621449,0
+BRW.US,D,20060626,000000,6.53616,6.5636,6.51681,6.53616,318615.28845547,0
+BRW.US,D,20060627,000000,6.53616,6.55402,6.49986,6.52729,303822.8370927,0
+BRW.US,D,20060628,000000,6.51681,6.53616,6.50814,6.50814,248016.48223406,0
+BRW.US,D,20060629,000000,6.51681,6.51681,6.4809,6.49027,287832.3328801,0
+BRW.US,D,20060630,000000,6.49027,6.50814,6.44441,6.44441,383661.90412501,0
+BRW.US,D,20060703,000000,6.46266,6.49986,6.45289,6.49986,162081.29671352,0
+BRW.US,D,20060705,000000,6.4713,6.51681,6.46266,6.4713,406944.40830663,0
+BRW.US,D,20060706,000000,6.45289,6.46266,6.41677,6.43538,228873.69306501,0
+BRW.US,D,20060707,000000,6.44441,6.44441,6.39836,6.43538,440668.48320248,0
+BRW.US,D,20060710,000000,6.45289,6.46266,6.42582,6.44441,352115.16950131,0
+BRW.US,D,20060711,000000,6.44441,6.45289,6.43538,6.45289,290114.98454911,0
+BRW.US,D,20060712,000000,6.43538,6.46266,6.42582,6.44441,665835.10652964,0
+BRW.US,D,20060713,000000,6.43538,6.45289,6.42582,6.45289,390849.67838168,0
+BRW.US,D,20060714,000000,6.45289,6.45289,6.41677,6.44441,521385.86899827,0
+BRW.US,D,20060717,000000,6.45289,6.49027,6.44441,6.49027,458945.43897983,0
+BRW.US,D,20060718,000000,6.51681,6.51681,6.44441,6.44441,602960.40270972,0
+BRW.US,D,20060719,000000,6.45289,6.50814,6.44441,6.4809,787348.71607832,0
+BRW.US,D,20060720,000000,6.4809,6.51681,6.4713,6.49986,476347.87588948,0
+BRW.US,D,20060721,000000,6.50814,6.51681,6.46266,6.4809,365605.3423019,0
+BRW.US,D,20060724,000000,6.50814,6.51681,6.4809,6.51681,353861.49302549,0
+BRW.US,D,20060725,000000,6.51681,6.51681,6.49027,6.51681,522035.10833147,0
+BRW.US,D,20060726,000000,6.51681,6.51681,6.4809,6.50814,284678.96223915,0
+BRW.US,D,20060727,000000,6.50814,6.52729,6.49986,6.52729,237902.78823994,0
+BRW.US,D,20060728,000000,6.52729,6.52729,6.49027,6.50814,391168.86962576,0
+BRW.US,D,20060731,000000,6.51681,6.52729,6.49986,6.52729,357661.38878841,0
+BRW.US,D,20060801,000000,6.52729,6.55402,6.51681,6.55402,337542.56925054,0
+BRW.US,D,20060802,000000,6.5636,6.5636,6.51681,6.53616,436535.82513918,0
+BRW.US,D,20060803,000000,6.53616,6.54481,6.51681,6.52729,302514.04442349,0
+BRW.US,D,20060804,000000,6.54481,6.54481,6.51681,6.53616,359839.2719028,0
+BRW.US,D,20060807,000000,6.54481,6.54481,6.52729,6.53616,398786.57494589,0
+BRW.US,D,20060808,000000,6.53616,6.53616,6.51681,6.53616,426309.21995668,0
+BRW.US,D,20060809,000000,6.54481,6.54481,6.49986,6.51681,337867.73175939,0
+BRW.US,D,20060810,000000,6.51681,6.52729,6.50814,6.52729,325687.98015474,0
+BRW.US,D,20060811,000000,6.52729,6.53616,6.49027,6.50814,362783.10543456,0
+BRW.US,D,20060814,000000,6.51681,6.52729,6.49027,6.50814,314918.5327204,0
+BRW.US,D,20060815,000000,6.51681,6.51681,6.46266,6.4713,495052.59136129,0
+BRW.US,D,20060816,000000,6.49986,6.49986,6.46266,6.4809,390192.83925696,0
+BRW.US,D,20060817,000000,6.49027,6.49027,6.45289,6.4713,314046.72806395,0
+BRW.US,D,20060818,000000,6.4809,6.49027,6.43538,6.46266,407271.19934224,0
+BRW.US,D,20060821,000000,6.4713,6.4809,6.44441,6.46266,392585.14506084,0
+BRW.US,D,20060822,000000,6.4809,6.49986,6.46266,6.4809,334165.00475955,0
+BRW.US,D,20060823,000000,6.49027,6.49986,6.46266,6.49027,366261.09574211,0
+BRW.US,D,20060824,000000,6.49027,6.49986,6.4809,6.49027,354733.29768195,0
+BRW.US,D,20060825,000000,6.49986,6.50814,6.49027,6.49986,338850.27623522,0
+BRW.US,D,20060828,000000,6.50814,6.51681,6.49986,6.51681,471339.07043169,0
+BRW.US,D,20060829,000000,6.52729,6.52729,6.50814,6.52729,391280.15228739,0
+BRW.US,D,20060830,000000,6.52729,6.54481,6.51681,6.54481,379966.7769167,0
+BRW.US,D,20060831,000000,6.54481,6.54481,6.52729,6.54481,427823.20699708,0
+BRW.US,D,20060901,000000,6.55402,6.55402,6.53616,6.55402,332539.19221527,0
+BRW.US,D,20060905,000000,6.54481,6.55402,6.53616,6.55402,316658.88497982,0
+BRW.US,D,20060906,000000,6.55402,6.55402,6.52729,6.55402,335257.74621252,0
+BRW.US,D,20060907,000000,6.52729,6.54481,6.49986,6.49986,483420.56758876,0
+BRW.US,D,20060908,000000,6.52729,6.53616,6.50814,6.52729,300561.98368587,0
+BRW.US,D,20060911,000000,6.53616,6.5636,6.52729,6.54481,427501.30154174,0
+BRW.US,D,20060912,000000,6.54481,6.5636,6.53616,6.5636,396394.81198427,0
+BRW.US,D,20060913,000000,6.57373,6.57373,6.53616,6.54481,409662.96230387,0
+BRW.US,D,20060914,000000,6.53616,6.55402,6.52729,6.53616,342981.30577177,0
+BRW.US,D,20060915,000000,6.55402,6.55402,6.53616,6.55402,309803.33018126,0
+BRW.US,D,20060918,000000,6.55402,6.55402,6.53616,6.54481,309372.31343331,0
+BRW.US,D,20060919,000000,6.55402,6.55402,6.52729,6.53616,348640.43624725,0
+BRW.US,D,20060920,000000,6.53616,6.55402,6.52729,6.55402,380732.72733406,0
+BRW.US,D,20060921,000000,6.54481,6.55402,6.50814,6.51681,478630.52755846,0
+BRW.US,D,20060922,000000,6.53616,6.54481,6.52729,6.54481,379854.40857057,0
+BRW.US,D,20060925,000000,6.55402,6.55402,6.52729,6.54481,414557.77088873,0
+BRW.US,D,20060926,000000,6.55402,6.55402,6.53616,6.54481,408247.77255331,0
+BRW.US,D,20060927,000000,6.54481,6.55402,6.52729,6.52729,503866.72100449,0
+BRW.US,D,20060928,000000,6.54481,6.54481,6.53616,6.54481,271409.72623504,0
+BRW.US,D,20060929,000000,6.54481,6.55402,6.53616,6.55402,358103.80522364,0
+BRW.US,D,20061002,000000,6.55402,6.57373,6.54481,6.5636,312198.89303866,0
+BRW.US,D,20061003,000000,6.5636,6.57373,6.55402,6.5636,325250.44929976,0
+BRW.US,D,20061004,000000,6.5636,6.57373,6.52729,6.55402,812037.72453445,0
+BRW.US,D,20061005,000000,6.52729,6.54481,6.50814,6.54481,411838.67404926,0
+BRW.US,D,20061006,000000,6.55402,6.55402,6.52729,6.55402,313725.36545084,0
+BRW.US,D,20061009,000000,6.5636,6.5636,6.51681,6.53616,424788.17596701,0
+BRW.US,D,20061010,000000,6.53616,6.53616,6.50814,6.51681,393127.98731267,0
+BRW.US,D,20061011,000000,6.51681,6.52729,6.49986,6.51681,302951.03243625,0
+BRW.US,D,20061012,000000,6.52729,6.54481,6.50814,6.51681,403788.86629665,0
+BRW.US,D,20061013,000000,6.51681,6.52729,6.49986,6.52729,243230.24209955,0
+BRW.US,D,20061016,000000,6.53616,6.54481,6.51681,6.53616,370176.61690468,0
+BRW.US,D,20061017,000000,6.53616,6.57373,6.51681,6.57373,444252.32774916,0
+BRW.US,D,20061018,000000,6.57373,6.57373,6.53616,6.55402,399000.45479314,0
+BRW.US,D,20061019,000000,6.54481,6.57373,6.53616,6.57373,361361.40157697,0
+BRW.US,D,20061020,000000,6.57373,6.58203,6.54481,6.5636,378111.34209989,0
+BRW.US,D,20061023,000000,6.5636,6.57373,6.55402,6.57373,493097.81641239,0
+BRW.US,D,20061024,000000,6.57373,6.58203,6.55402,6.57373,512786.7048868,0
+BRW.US,D,20061025,000000,6.5916,6.59971,6.54481,6.5636,507563.47673955,0
+BRW.US,D,20061026,000000,6.5636,6.57373,6.55402,6.5636,464814.10656453,0
+BRW.US,D,20061027,000000,6.57373,6.58203,6.57373,6.58203,270637.80455292,0
+BRW.US,D,20061030,000000,6.58203,6.5916,6.57373,6.5916,460898.04255972,0
+BRW.US,D,20061031,000000,6.5916,6.59971,6.5636,6.5636,409884.44194262,0
+BRW.US,D,20061101,000000,6.58203,6.5916,6.5636,6.57373,333085.83436289,0
+BRW.US,D,20061102,000000,6.57373,6.58203,6.5636,6.57373,321010.3084706,0
+BRW.US,D,20061103,000000,6.57373,6.58203,6.5636,6.58203,337762.96320478,0
+BRW.US,D,20061106,000000,6.59971,6.59971,6.58203,6.59971,424455.41366663,0
+BRW.US,D,20061107,000000,6.5916,6.61002,6.58203,6.61002,484610.47780479,0
+BRW.US,D,20061108,000000,6.5636,6.59971,6.55402,6.58203,423692.17746054,0
+BRW.US,D,20061109,000000,6.58203,6.59971,6.5636,6.57373,473085.39395588,0
+BRW.US,D,20061110,000000,6.58203,6.58203,6.55402,6.5636,387684.90805342,0
+BRW.US,D,20061113,000000,6.5636,6.61002,6.5636,6.59971,319156.50218055,0
+BRW.US,D,20061114,000000,6.5916,6.61814,6.58203,6.59971,485376.97106439,0
+BRW.US,D,20061115,000000,6.59971,6.61002,6.57373,6.58203,429681.35602513,0
+BRW.US,D,20061116,000000,6.57373,6.5916,6.55402,6.5636,444584.00436503,0
+BRW.US,D,20061117,000000,6.5636,6.5916,6.55402,6.58203,407164.25941862,0
+BRW.US,D,20061120,000000,6.58203,6.59971,6.5636,6.58203,588495.82806707,0
+BRW.US,D,20061121,000000,6.5916,6.61002,6.5636,6.57373,604816.92321103,0
+BRW.US,D,20061122,000000,6.58203,6.5916,6.5636,6.57373,465789.59409109,0
+BRW.US,D,20061124,000000,6.62807,6.62807,6.57373,6.5916,278580.67238192,0
+BRW.US,D,20061127,000000,6.58203,6.59971,6.57373,6.57373,359625.93489782,0
+BRW.US,D,20061128,000000,6.58203,6.59971,6.58203,6.59971,318722.22837908,0
+BRW.US,D,20061129,000000,6.5916,6.61002,6.58203,6.58203,635600.42162864,0
+BRW.US,D,20061130,000000,6.59971,6.61002,6.5916,6.61002,416735.11116089,0
+BRW.US,D,20061201,000000,6.59971,6.61002,6.5916,6.59971,395956.73828704,0
+BRW.US,D,20061204,000000,6.61002,6.65533,6.59971,6.62807,425436.87245797,0
+BRW.US,D,20061205,000000,6.63729,6.64741,6.62807,6.62807,274126.65170554,0
+BRW.US,D,20061206,000000,6.63729,6.63729,6.61814,6.63729,339508.20104446,0
+BRW.US,D,20061207,000000,6.62807,6.62807,6.58203,6.59971,490922.64750925,0
+BRW.US,D,20061208,000000,6.59971,6.62807,6.5916,6.61814,453175.56868498,0
+BRW.US,D,20061211,000000,6.63729,6.63729,6.61002,6.62807,351470.81574837,0
+BRW.US,D,20061212,000000,6.61814,6.64741,6.61002,6.61814,368004.1622128,0
+BRW.US,D,20061213,000000,6.63729,6.65533,6.61814,6.62807,357121.26074782,0
+BRW.US,D,20061214,000000,6.64741,6.64741,6.5916,6.59971,510721.73296077,0
+BRW.US,D,20061215,000000,6.61814,6.61814,6.58203,6.59971,378337.16447667,0
+BRW.US,D,20061218,000000,6.59971,6.61814,6.58203,6.59971,569459.43597937,0
+BRW.US,D,20061219,000000,6.61002,6.61814,6.58203,6.59971,381599.64641026,0
+BRW.US,D,20061220,000000,6.59971,6.63729,6.5916,6.63729,397370.29951084,0
+BRW.US,D,20061221,000000,6.64741,6.64741,6.61002,6.61002,485156.0342679,0
+BRW.US,D,20061222,000000,6.62807,6.64741,6.61814,6.63729,358317.14222862,0
+BRW.US,D,20061226,000000,6.61814,6.66512,6.61814,6.66512,351027.3136286,0
+BRW.US,D,20061227,000000,6.63729,6.65533,6.61814,6.61814,410858.30094243,0
+BRW.US,D,20061228,000000,6.63729,6.65533,6.61814,6.61814,479062.62999094,0
+BRW.US,D,20061229,000000,6.63729,6.66512,6.62807,6.64741,470143.73179313,0
+BRW.US,D,20070103,000000,6.66512,6.68334,6.61814,6.61814,611341.8870782,0
+BRW.US,D,20070104,000000,6.61814,6.63729,6.61002,6.61814,587730.96333422,0
+BRW.US,D,20070105,000000,6.61814,6.64741,6.61002,6.64741,373546.58160413,0
+BRW.US,D,20070108,000000,6.65533,6.70139,6.64741,6.70139,461880.58703556,0
+BRW.US,D,20070109,000000,6.71079,6.7294,6.68334,6.71079,368330.95324841,0
+BRW.US,D,20070110,000000,6.69236,6.76549,6.68334,6.75758,547706.66126347,0
+BRW.US,D,20070111,000000,6.76549,6.7749,6.75758,6.76549,399982.4564267,0
+BRW.US,D,20070112,000000,6.7749,6.7749,6.71079,6.73823,346026.65080462,0
+BRW.US,D,20070116,000000,6.75758,6.80251,6.73823,6.79407,440224.98108272,0
+BRW.US,D,20070117,000000,6.76549,6.79407,6.74783,6.76549,402815.5501391,0
+BRW.US,D,20070118,000000,6.74783,6.78466,6.74783,6.7749,407271.19934224,0
+BRW.US,D,20070119,000000,6.74783,6.78466,6.73823,6.73823,416299.20883266,0
+BRW.US,D,20070122,000000,6.73823,6.73823,6.69236,6.71079,486028.38176662,0
+BRW.US,D,20070123,000000,6.69236,6.73823,6.69236,6.70139,636900.52882181,0
+BRW.US,D,20070124,000000,6.72037,6.76549,6.70139,6.7294,426962.80202789,0
+BRW.US,D,20070125,000000,6.76549,6.79407,6.74783,6.78466,429137.42808879,0
+BRW.US,D,20070126,000000,6.76549,6.82059,6.75758,6.80251,475799.06237286,0
+BRW.US,D,20070129,000000,6.78466,6.83071,6.78466,6.80251,451217.53668257,0
+BRW.US,D,20070130,000000,6.78466,6.80251,6.7749,6.7749,335369.02887416,0
+BRW.US,D,20070131,000000,6.74783,6.82059,6.7294,6.80251,716635.37014175,0
+BRW.US,D,20070201,000000,6.79407,6.83071,6.78466,6.80251,428809.00852642,0
+BRW.US,D,20070202,000000,6.80251,6.82059,6.78466,6.80251,356467.6786766,0
+BRW.US,D,20070205,000000,6.80251,6.80251,6.7749,6.7749,489073.18395722,0
+BRW.US,D,20070206,000000,6.72037,6.80251,6.72037,6.78466,545634.63238816,0
+BRW.US,D,20070207,000000,6.78466,6.79407,6.74783,6.75758,551837.6908,0
+BRW.US,D,20070208,000000,6.71079,6.73823,6.70139,6.73823,384861.58550158,0
+BRW.US,D,20070209,000000,6.74783,6.79407,6.72037,6.78466,599157.79273555,0
+BRW.US,D,20070212,000000,6.76549,6.80251,6.75758,6.80251,371079.90641175,0
+BRW.US,D,20070213,000000,6.79407,6.81211,6.7749,6.81211,442175.95613585,0
+BRW.US,D,20070214,000000,6.81211,6.82059,6.75758,6.75758,403733.49638697,0
+BRW.US,D,20070215,000000,6.7749,6.79407,6.75758,6.78466,278691.95504354,0
+BRW.US,D,20070216,000000,6.78466,6.80251,6.7749,6.79407,278474.8181428,0
+BRW.US,D,20070220,000000,6.79407,6.80251,6.76549,6.79407,347655.72040239,0
+BRW.US,D,20070221,000000,6.79407,6.83071,6.78466,6.83071,568802.0540124,0
+BRW.US,D,20070222,000000,6.82059,6.83071,6.78466,6.80251,492449.6627637,0
+BRW.US,D,20070223,000000,6.80251,6.81211,6.78466,6.80251,597196.50367963,0
+BRW.US,D,20070226,000000,6.80251,6.83937,6.80251,6.83937,316885.7930411,0
+BRW.US,D,20070227,000000,6.81211,6.83071,6.75758,6.79407,443492.89143882,0
+BRW.US,D,20070228,000000,6.78466,6.83071,6.7749,6.80251,347226.87502345,0
+BRW.US,D,20070301,000000,6.7749,6.7749,6.74783,6.7749,401407.41733782,0
+BRW.US,D,20070302,000000,6.7749,6.81211,6.75758,6.81211,324159.33637355,0
+BRW.US,D,20070305,000000,6.74783,6.80251,6.74783,6.76549,684223.88781087,0
+BRW.US,D,20070306,000000,6.78466,6.80251,6.75758,6.7749,316984.04748866,0
+BRW.US,D,20070307,000000,6.79407,6.82059,6.73823,6.73823,451757.12188092,0
+BRW.US,D,20070308,000000,6.75758,6.7749,6.74783,6.75758,582402.96663235,0
+BRW.US,D,20070309,000000,6.76549,6.76549,6.7294,6.73823,481027.17610036,0
+BRW.US,D,20070312,000000,6.75758,6.76549,6.7294,6.75758,470908.59652598,0
+BRW.US,D,20070313,000000,6.76549,6.7749,6.72037,6.7294,270209.50201623,0
+BRW.US,D,20070314,000000,6.72037,6.74783,6.71079,6.72037,372132.47753806,0
+BRW.US,D,20070315,000000,6.7294,6.75758,6.72037,6.73823,258568.79276766,0
+BRW.US,D,20070316,000000,6.70139,6.74783,6.70139,6.7294,347771.8886443,0
+BRW.US,D,20070319,000000,6.72037,6.75758,6.71079,6.7294,398241.56132505,0
+BRW.US,D,20070320,000000,6.73823,6.74783,6.71079,6.74783,516372.72080248,0
+BRW.US,D,20070321,000000,6.7294,6.74783,6.71079,6.71079,405421.73579019,0
+BRW.US,D,20070322,000000,6.71079,6.7294,6.69236,6.72037,485483.91098802,0
+BRW.US,D,20070323,000000,6.71079,6.78466,6.71079,6.76549,417609.63002862,0
+BRW.US,D,20070326,000000,6.78466,6.79407,6.73823,6.75758,376920.88904159,0
+BRW.US,D,20070327,000000,6.76549,6.76549,6.73823,6.74783,290873.33517494,0
+BRW.US,D,20070328,000000,6.72037,6.74783,6.72037,6.74783,360605.22232017,0
+BRW.US,D,20070329,000000,6.74783,6.76549,6.72037,6.76549,334824.01525329,0
+BRW.US,D,20070330,000000,6.7749,6.78466,6.75758,6.78466,182963.35245749,0
+BRW.US,D,20070402,000000,6.78466,6.82059,6.7749,6.81211,436425.08531981,0
+BRW.US,D,20070403,000000,6.83937,6.86718,6.80251,6.83071,422610.29285262,0
+BRW.US,D,20070404,000000,6.8484,6.85779,6.83071,6.83937,384537.50867723,0
+BRW.US,D,20070405,000000,6.81211,6.83937,6.79407,6.82059,280326.45306386,0
+BRW.US,D,20070409,000000,6.83071,6.85779,6.82059,6.83937,474384.95830681,0
+BRW.US,D,20070410,000000,6.83937,6.83937,6.82059,6.83937,389215.18036139,0
+BRW.US,D,20070411,000000,6.8484,6.8484,6.81211,6.81211,385732.30447354,0
+BRW.US,D,20070412,000000,6.83071,6.8484,6.82059,6.83937,670188.15854718,0
+BRW.US,D,20070413,000000,6.83937,6.86718,6.82059,6.86718,510500.25332203,0
+BRW.US,D,20070416,000000,6.88598,6.9313,6.85779,6.9313,952149.10963133,0
+BRW.US,D,20070417,000000,6.96832,6.97772,6.94107,6.9488,535411.28425919,0
+BRW.US,D,20070418,000000,6.97772,6.98711,6.9488,6.97772,563690.65136903,0
+BRW.US,D,20070419,000000,6.97772,6.98711,6.95966,6.96832,521488.46618386,0
+BRW.US,D,20070420,000000,6.97772,6.98711,6.95966,6.96832,517356.89380507,0
+BRW.US,D,20070423,000000,6.98711,6.99578,6.90366,6.9313,704455.61853713,0
+BRW.US,D,20070424,000000,6.9488,6.95966,6.92228,6.95966,506037.54716961,0
+BRW.US,D,20070425,000000,6.95966,6.98711,6.9488,6.98711,449477.72726541,0
+BRW.US,D,20070426,000000,6.97772,6.98711,6.95966,6.98711,538456.62929203,0
+BRW.US,D,20070427,000000,6.98711,6.98711,6.96832,6.98711,452740.20919901,0
+BRW.US,D,20070430,000000,6.98711,6.99578,6.95966,6.96832,616126.49868596,0
+BRW.US,D,20070501,000000,6.96832,6.99578,6.95966,6.98711,349291.30410721,0
+BRW.US,D,20070502,000000,6.99578,7.02304,6.95966,6.95966,571306.72816241,0
+BRW.US,D,20070503,000000,6.99578,7.00516,6.98711,6.99578,436206.86273456,0
+BRW.US,D,20070504,000000,6.99578,7.01382,6.98711,7.01382,513764.36378236,0
+BRW.US,D,20070507,000000,7.01382,7.12528,6.99578,7.0501,594481.74957815,0
+BRW.US,D,20070508,000000,7.04145,7.04145,6.99578,7.02304,341462.4331511,0
+BRW.US,D,20070509,000000,7.00516,7.02304,6.99578,7.01382,443383.7801462,0
+BRW.US,D,20070510,000000,7.01382,7.01382,6.98711,6.99578,427501.30154174,0
+BRW.US,D,20070511,000000,6.99578,7.02304,6.99578,7.00516,386059.6383514,0
+BRW.US,D,20070514,000000,7.01382,7.01382,6.97772,6.99578,529542.07383223,0
+BRW.US,D,20070515,000000,6.99578,7.00516,6.97772,6.97772,480043.00309777,0
+BRW.US,D,20070516,000000,6.98711,6.99578,6.97772,6.98711,501152.50974526,0
+BRW.US,D,20070517,000000,6.98711,7.02304,6.97772,7.02304,719359.35256152,0
+BRW.US,D,20070518,000000,7.02304,7.02304,6.98711,7.00516,356254.34167161,0
+BRW.US,D,20070521,000000,7.00516,7.01382,6.99578,7.00516,414012.21442564,0
+BRW.US,D,20070522,000000,7.02304,7.03373,6.97772,6.98711,459916.58376838,0
+BRW.US,D,20070523,000000,7.01382,7.02304,6.99578,7.02304,452088.79849679,0
+BRW.US,D,20070524,000000,7.03373,7.04145,7.00516,7.01382,386709.42052685,0
+BRW.US,D,20070525,000000,7.03373,7.03373,7.00516,7.02304,361361.40157697,0
+BRW.US,D,20070529,000000,7.03373,7.0597,7.01382,7.04145,471447.63888205,0
+BRW.US,D,20070530,000000,7.04145,7.07977,7.03373,7.0597,284678.96223915,0
+BRW.US,D,20070531,000000,7.07977,7.11496,7.0597,7.10649,419453.12231589,0
+BRW.US,D,20070601,000000,7.11496,7.13338,7.10649,7.12528,367783.76825856,0
+BRW.US,D,20070604,000000,7.16029,7.20743,7.13338,7.13338,609165.0896483,0
+BRW.US,D,20070605,000000,7.17024,7.20743,7.1435,7.15179,493641.20150649,0
+BRW.US,D,20070606,000000,7.17024,7.20743,7.15179,7.19841,460354.65746562,0
+BRW.US,D,20070607,000000,7.18863,7.19841,7.0501,7.07977,721012.85006064,0
+BRW.US,D,20070608,000000,7.07977,7.12528,7.01382,7.01382,477325.53478504,0
+BRW.US,D,20070611,000000,7.0597,7.08715,7.03373,7.08715,381053.00426263,0
+BRW.US,D,20070612,000000,7.09673,7.12528,7.07977,7.11496,337435.62932692,0
+BRW.US,D,20070613,000000,7.11496,7.15179,7.07977,7.11496,377305.76419816,0
+BRW.US,D,20070614,000000,7.13338,7.17024,7.10649,7.16029,419776.65629798,0
+BRW.US,D,20070615,000000,7.20743,7.21628,7.15179,7.18863,286415.5146028,0
+BRW.US,D,20070618,000000,7.21628,7.23415,7.15179,7.18863,435878.98601446,0
+BRW.US,D,20070619,000000,7.21628,7.26178,7.18036,7.26178,466008.90236083,0
+BRW.US,D,20070620,000000,7.26178,7.27191,7.19841,7.24373,391168.86962576,0
+BRW.US,D,20070621,000000,7.28038,7.28038,7.15179,7.18863,476458.07286659,0
+BRW.US,D,20070622,000000,7.21628,7.24373,7.17024,7.18863,425978.62902531,0
+BRW.US,D,20070625,000000,7.22622,7.23415,7.13338,7.13338,618738.11275959,0
+BRW.US,D,20070626,000000,7.18036,7.18036,6.62807,6.87548,1747868.9960753,0
+BRW.US,D,20070627,000000,6.80251,6.9313,6.71079,6.73823,849786.97472773,0
+BRW.US,D,20070628,000000,6.75758,6.89536,6.73823,6.85779,488316.46185815,0
+BRW.US,D,20070629,000000,6.88598,6.91341,6.85779,6.86718,419126.33128028,0
+BRW.US,D,20070702,000000,6.87548,6.9313,6.86718,6.9313,350050.74041754,0
+BRW.US,D,20070703,000000,6.9313,7.02304,6.9313,7.00516,310127.40700562,0
+BRW.US,D,20070705,000000,7.00516,7.03373,6.98711,7.03373,348207.79097253,0
+BRW.US,D,20070706,000000,7.00516,7.00516,6.95966,6.96832,295661.74667846,0
+BRW.US,D,20070709,000000,6.98711,7.00516,6.94107,6.9488,299139.73698603,0
+BRW.US,D,20070710,000000,6.95966,6.96832,6.81211,6.81211,523449.21239752,0
+BRW.US,D,20070711,000000,6.85779,6.90366,6.76549,6.80251,414448.65959612,0
+BRW.US,D,20070712,000000,6.80251,6.85779,6.66512,6.69236,799855.80156081,0
+BRW.US,D,20070713,000000,6.69236,6.75758,6.67395,6.69236,370502.32225579,0
+BRW.US,D,20070716,000000,6.7294,6.75758,6.69236,6.7294,421191.30320628,0
+BRW.US,D,20070717,000000,6.74783,6.74783,6.61002,6.66512,715446.00276798,0
+BRW.US,D,20070718,000000,6.62807,6.65533,6.43538,6.49986,1334947.8945759,0
+BRW.US,D,20070719,000000,6.4809,6.54481,6.45289,6.49027,701086.73952219,0
+BRW.US,D,20070720,000000,6.45289,6.4809,6.44441,6.45289,695101.90369557,0
+BRW.US,D,20070723,000000,6.4713,6.49986,6.45289,6.49027,719795.25488974,0
+BRW.US,D,20070724,000000,6.50814,6.50814,6.42582,6.45289,610905.98474998,0
+BRW.US,D,20070725,000000,6.45289,6.4713,6.27844,6.28837,1040147.0957089,0
+BRW.US,D,20070726,000000,6.22354,6.25984,6.08575,6.25984,1525848.6864398,0
+BRW.US,D,20070727,000000,6.20476,6.36153,6.18726,6.26995,750141.76529462,0
+BRW.US,D,20070730,000000,6.26995,6.35175,6.12149,6.33388,829988.43211846,0
+BRW.US,D,20070731,000000,6.33388,6.41677,6.3057,6.37957,617319.66595553,0
+BRW.US,D,20070801,000000,6.3057,6.31601,6.25117,6.25984,523886.74325251,0
+BRW.US,D,20070802,000000,6.26995,6.36153,6.25984,6.35175,404225.85430938,0
+BRW.US,D,20070803,000000,6.31601,6.34309,6.25984,6.25984,361696.33524636,0
+BRW.US,D,20070806,000000,6.26995,6.26995,5.97521,6.11319,1016870.562792,0
+BRW.US,D,20070807,000000,6.05849,6.14045,5.99327,6.14045,637881.98761313,0
+BRW.US,D,20070808,000000,6.13198,6.33388,6.03951,6.27844,523007.88164678,0
+BRW.US,D,20070809,000000,6.17822,6.29667,6.16827,6.20476,384211.80332612,0
+BRW.US,D,20070810,000000,6.25117,6.25984,6.07598,6.14045,669323.95368223,0
+BRW.US,D,20070813,000000,6.14045,6.18726,6.08575,6.11319,446870.99877205,0
+BRW.US,D,20070814,000000,6.11319,6.13198,5.82894,5.86506,812151.72140734,0
+BRW.US,D,20070815,000000,5.72727,5.77277,5.59887,5.72727,1810850.0969766,0
+BRW.US,D,20070816,000000,5.60715,5.83669,5.42441,5.83669,1804540.6414836,0
+BRW.US,D,20070817,000000,5.93894,6.06806,5.8551,6.03951,876866.11761876,0
+BRW.US,D,20070820,000000,6.11319,6.19572,6.01243,6.19572,581861.75290727,0
+BRW.US,D,20070821,000000,6.20476,6.34309,6.17822,6.25984,707393.4808041,0
+BRW.US,D,20070822,000000,6.35175,6.35175,6.25117,6.25117,450348.44623737,0
+BRW.US,D,20070823,000000,6.28837,6.29667,6.22354,6.23258,372026.62329896,0
+BRW.US,D,20070824,000000,6.28837,6.28837,6.18726,6.22354,470468.35145973,0
+BRW.US,D,20070827,000000,6.24179,6.26995,6.19572,6.19572,360820.18785188,0
+BRW.US,D,20070828,000000,6.20476,6.22354,6.15888,6.15888,258354.91292043,0
+BRW.US,D,20070829,000000,6.16827,6.20476,6.02146,6.06806,595999.53651432,0
+BRW.US,D,20070830,000000,5.98515,6.06806,5.94795,5.94795,631684.35762383,0
+BRW.US,D,20070831,000000,6.01243,6.08575,5.98515,6.06806,381816.78331099,0
+BRW.US,D,20070904,000000,6.11319,6.16827,6.07598,6.16827,357454.0230482,0
+BRW.US,D,20070905,000000,6.20476,6.20476,6.09495,6.19572,517900.27889917,0
+BRW.US,D,20070906,000000,6.26995,6.29667,6.22354,6.28837,1104548.8147832,0
+BRW.US,D,20070907,000000,6.26995,6.29667,6.21432,6.25117,765462.40216843,0
+BRW.US,D,20070910,000000,6.25117,6.29667,6.20476,6.25984,400199.59332744,0
+BRW.US,D,20070911,000000,6.25117,6.26995,6.20476,6.21432,341346.80775145,0
+BRW.US,D,20070912,000000,6.22354,6.25117,6.20476,6.24179,345596.71974115,0
+BRW.US,D,20070913,000000,6.25117,6.27844,6.24179,6.25984,308064.60644861,0
+BRW.US,D,20070914,000000,6.25984,6.26995,6.21432,6.23258,302305.5929988,0
+BRW.US,D,20070917,000000,6.23258,6.25117,6.20476,6.21432,366805.56652073,0
+BRW.US,D,20070918,000000,6.24179,6.28837,6.21432,6.27844,410422.3986142,0
+BRW.US,D,20070919,000000,6.27844,6.40683,6.26995,6.37957,579582.35829178,0
+BRW.US,D,20070920,000000,6.33388,6.38971,6.27844,6.33388,494619.94608657,0
+BRW.US,D,20070921,000000,6.3057,6.34309,6.29667,6.31601,400634.40997117,0
+BRW.US,D,20070924,000000,6.34309,6.38971,6.31601,6.35175,350157.68034115,0
+BRW.US,D,20070925,000000,6.37957,6.43538,6.34309,6.37957,453175.56868498,0
+BRW.US,D,20070926,000000,6.41677,6.41677,6.35175,6.37957,375941.60161927,0
+BRW.US,D,20070927,000000,6.37957,6.43538,6.35175,6.43538,639045.29855885,0
+BRW.US,D,20070928,000000,6.29667,6.46266,6.29667,6.45289,470143.73179313,0
+BRW.US,D,20071001,000000,6.45289,6.4713,6.43538,6.4713,388342.29002041,0
+BRW.US,D,20071002,000000,6.4713,6.50814,6.43538,6.45289,369849.28302683,0
+BRW.US,D,20071003,000000,6.45289,6.50814,6.44441,6.4713,306321.53997794,0
+BRW.US,D,20071004,000000,6.4713,6.53616,6.46266,6.49986,376488.24376688,0
+BRW.US,D,20071005,000000,6.49027,6.49986,6.37957,6.37957,410972.29781532,0
+BRW.US,D,20071008,000000,6.38971,6.45289,6.36153,6.41677,321661.17633055,0
+BRW.US,D,20071009,000000,6.34309,6.4809,6.31601,6.46266,216686.8845111,0
+BRW.US,D,20071010,000000,6.46266,6.4809,6.40683,6.43538,304578.47350726,0
+BRW.US,D,20071011,000000,6.43538,6.44441,6.37072,6.38971,310348.88664438,0
+BRW.US,D,20071012,000000,6.41677,6.43538,6.36153,6.37072,300336.70415136,0
+BRW.US,D,20071015,000000,6.37072,6.38971,6.32504,6.32504,282823.52742234,0
+BRW.US,D,20071016,000000,6.32504,6.34309,6.26995,6.28837,352772.00862604,0
+BRW.US,D,20071017,000000,6.34309,6.39836,6.31601,6.32504,325360.6462769,0
+BRW.US,D,20071018,000000,6.34309,6.35175,6.22354,6.23258,569352.49605577,0
+BRW.US,D,20071019,000000,6.23258,6.25984,6.16827,6.17822,399106.30903224,0
+BRW.US,D,20071022,000000,6.19572,6.20476,6.12149,6.17822,396723.77438889,0
+BRW.US,D,20071023,000000,6.25117,6.25117,6.15888,6.20476,500822.46165614,0
+BRW.US,D,20071024,000000,6.20476,6.21432,6.13198,6.15888,448932.71364454,0
+BRW.US,D,20071025,000000,6.12149,6.16827,6.03951,6.03951,532040.77671748,0
+BRW.US,D,20071026,000000,6.10362,6.14947,6.07598,6.14947,353098.79966164,0
+BRW.US,D,20071029,000000,6.14045,6.16827,6.11319,6.13198,288596.6547707,0
+BRW.US,D,20071030,000000,6.11319,6.14947,6.08575,6.10362,407925.86709796,0
+BRW.US,D,20071031,000000,6.11319,6.13198,6.08575,6.10362,314046.72806395,0
+BRW.US,D,20071101,000000,6.08575,6.16827,6.00267,6.11319,526922.31712484,0
+BRW.US,D,20071102,000000,6.11319,6.11319,6.03085,6.04835,369194.07242883,0
+BRW.US,D,20071105,000000,6.08575,6.08575,5.98515,6.01243,410316.54437509,0
+BRW.US,D,20071106,000000,5.98515,6.02146,5.98515,6.00267,348547.61022218,0
+BRW.US,D,20071107,000000,5.98515,6.00267,5.8925,5.94795,867140.55583471,0
+BRW.US,D,20071108,000000,6.11319,6.11319,5.9102,5.93894,786820.53056727,0
+BRW.US,D,20071109,000000,6.11319,6.11319,5.90189,5.92107,306684.15860217,0
+BRW.US,D,20071112,000000,5.88403,5.92107,5.81919,5.88403,517718.96958706,0
+BRW.US,D,20071113,000000,5.84775,5.92898,5.84775,5.92898,427937.74671221,0
+BRW.US,D,20071114,000000,5.87427,5.93894,5.87427,5.90189,265859.16420994,0
+BRW.US,D,20071115,000000,5.86506,5.9102,5.86506,5.88403,429253.59633069,0
+BRW.US,D,20071116,000000,5.8551,5.92898,5.8551,5.88403,519745.94255545,0
+BRW.US,D,20071119,000000,5.83669,5.87427,5.83669,5.86506,506611.33142981,0
+BRW.US,D,20071120,000000,5.88403,5.88403,5.77277,5.77277,707722.98605098,0
+BRW.US,D,20071121,000000,5.79099,5.8551,5.74587,5.84775,500170.50811168,0
+BRW.US,D,20071123,000000,5.80113,5.92107,5.80113,5.92107,142496.63395148,0
+BRW.US,D,20071126,000000,5.8551,6.00267,5.8551,5.99327,410813.78787778,0
+BRW.US,D,20071127,000000,6.04835,6.04835,5.92898,6.04835,464033.49940638,0
+BRW.US,D,20071128,000000,6.04835,6.14045,6.02146,6.09495,422280.24476349,0
+BRW.US,D,20071129,000000,6.15888,6.15888,6.02146,6.04835,209290.65882971,0
+BRW.US,D,20071130,000000,6.06806,6.09495,5.92898,6.03951,409663.50514612,0
+BRW.US,D,20071203,000000,6.21432,6.21432,5.97521,5.97521,305733.09897695,0
+BRW.US,D,20071204,000000,5.93894,5.97521,5.88403,5.90189,538457.17213427,0
+BRW.US,D,20071205,000000,5.90189,5.93894,5.8551,5.87427,340590.62849465,0
+BRW.US,D,20071206,000000,5.88403,5.90189,5.83669,5.87427,378660.69845876,0
+BRW.US,D,20071207,000000,5.87427,5.90189,5.82894,5.82894,420721.20181619,0
+BRW.US,D,20071210,000000,5.83669,5.8925,5.80943,5.82894,422933.8268347,0
+BRW.US,D,20071211,000000,5.77277,5.86506,5.76412,5.76412,503217.48167127,0
+BRW.US,D,20071212,000000,5.79099,5.83669,5.74587,5.76412,435878.98601446,0
+BRW.US,D,20071213,000000,5.75472,5.82894,5.74587,5.75472,455675.90009696,0
+BRW.US,D,20071214,000000,5.7173,5.79099,5.7094,5.75472,346139.56199299,0
+BRW.US,D,20071217,000000,5.7094,5.76412,5.62594,5.74587,758302.85570885,0
+BRW.US,D,20071218,000000,5.74587,5.76412,5.68175,5.69024,593822.19624217,0
+BRW.US,D,20071219,000000,5.74587,5.74587,5.65338,5.66316,699234.56175888,0
+BRW.US,D,20071220,000000,5.66316,5.74587,5.66316,5.69944,875345.61647134,0
+BRW.US,D,20071221,000000,5.73573,5.76412,5.69944,5.74587,778329.39206391,0
+BRW.US,D,20071224,000000,5.75472,5.76412,5.7173,5.76412,377681.95387868,0
+BRW.US,D,20071226,000000,5.79099,5.79099,5.72727,5.74587,981519.58966739,0
+BRW.US,D,20071227,000000,5.69944,5.75472,5.67182,5.69024,601308.53373735,0
+BRW.US,D,20071228,000000,5.69944,5.72727,5.68175,5.72727,826955.5724574,0
+BRW.US,D,20071231,000000,5.69024,5.73573,5.67182,5.73573,1014149.2945836,0
+BRW.US,D,20080102,000000,5.7173,5.80943,5.69024,5.80943,369416.63775211,0
+BRW.US,D,20080103,000000,5.80943,5.86506,5.77277,5.86506,250299.67674531,0
+BRW.US,D,20080104,000000,5.82894,5.8551,5.67182,5.73573,667698.68398023,0
+BRW.US,D,20080107,000000,5.7094,5.74587,5.6355,5.73573,649632.35099658,0
+BRW.US,D,20080108,000000,5.74587,5.84775,5.74587,5.82894,595135.33164937,0
+BRW.US,D,20080109,000000,5.82894,5.8551,5.79099,5.8551,367783.76825856,0
+BRW.US,D,20080110,000000,5.86506,5.86506,5.79099,5.84775,260949.69888427,0
+BRW.US,D,20080111,000000,5.84775,5.8925,5.81919,5.88403,362067.63934661,0
+BRW.US,D,20080114,000000,5.88403,5.92107,5.86506,5.8925,557488.13579945,0
+BRW.US,D,20080115,000000,5.8551,5.88403,5.81919,5.83669,232893.98278218,0
+BRW.US,D,20080116,000000,5.82894,5.86506,5.76412,5.80113,360715.96213953,0
+BRW.US,D,20080117,000000,5.79099,5.80113,5.66316,5.7173,274901.28759891,0
+BRW.US,D,20080118,000000,5.66316,5.69944,5.58872,5.69944,643372.29414829,0
+BRW.US,D,20080122,000000,5.50657,5.6171,4.82645,5.5436,780034.45957695,0
+BRW.US,D,20080123,000000,5.42441,5.57953,5.42441,5.55188,548962.79823422,0
+BRW.US,D,20080124,000000,5.59887,5.68175,5.57031,5.67182,395969.76650108,0
+BRW.US,D,20080125,000000,5.67182,5.68175,5.6171,5.64436,360947.75578108,0
+BRW.US,D,20080128,000000,5.6171,5.66316,5.60715,5.66316,268355.69572618,0
+BRW.US,D,20080129,000000,5.7173,5.7173,5.65338,5.67182,418350.06686014,0
+BRW.US,D,20080130,000000,5.66316,5.67182,5.60715,5.62594,344130.50281892,0
+BRW.US,D,20080131,000000,5.55188,5.57953,5.52555,5.57031,629884.83555897,0
+BRW.US,D,20080201,000000,5.5436,5.59887,5.5436,5.58872,324550.1827949,0
+BRW.US,D,20080204,000000,5.57031,5.58872,5.56221,5.57031,394039.41945352,0
+BRW.US,D,20080205,000000,5.57031,5.57953,5.47857,5.47857,383947.43914946,0
+BRW.US,D,20080206,000000,5.47027,5.50657,5.35921,5.37761,568580.57437364,0
+BRW.US,D,20080207,000000,5.27686,5.29547,5.12082,5.25807,1270266.0688997,0
+BRW.US,D,20080208,000000,5.21257,5.23117,5.19451,5.19451,830568.73048568,0
+BRW.US,D,20080211,000000,5.14844,5.14844,4.99189,5.05635,1333828.0110103,0
+BRW.US,D,20080212,000000,5.00936,5.08324,4.95484,5.0746,1029037.8290248,0
+BRW.US,D,20080213,000000,4.96442,5.08324,4.96442,4.97307,1697343.4106427,0
+BRW.US,D,20080214,000000,4.93663,4.93663,4.80766,4.83492,2071055.0162914,0
+BRW.US,D,20080215,000000,4.82645,4.95484,4.74299,4.95484,1591146.0952299,0
+BRW.US,D,20080219,000000,4.84486,5.0746,4.84486,5.05635,1297907.5963635,0
+BRW.US,D,20080220,000000,4.98302,5.09302,4.97307,5.03847,652350.90499381,0
+BRW.US,D,20080221,000000,5.05635,5.23117,5.00091,5.21257,1455798.693735,0
+BRW.US,D,20080222,000000,5.18494,5.2857,5.11124,5.2857,651101.28213006,0
+BRW.US,D,20080225,000000,5.08324,5.27686,5.0746,5.24941,1296160.7299971,0
+BRW.US,D,20080226,000000,5.24941,5.34114,5.20335,5.34114,829755.55279241,0
+BRW.US,D,20080227,000000,5.26783,5.34114,5.23983,5.30431,829450.47544688,0
+BRW.US,D,20080228,000000,5.17517,5.24941,5.17517,5.18494,640239.00867066,0
+BRW.US,D,20080229,000000,5.14844,5.19451,5.12948,5.18494,616593.34302255,0
+BRW.US,D,20080303,000000,5.12948,5.32254,5.11124,5.12082,1020828.4256502,0
+BRW.US,D,20080304,000000,5.09302,5.12948,5.065,5.11124,599168.10673835,0
+BRW.US,D,20080305,000000,5.11124,5.12082,5.08324,5.11124,460978.383213,0
+BRW.US,D,20080306,000000,5.03847,5.05635,4.99189,4.99189,795294.29811855,0
+BRW.US,D,20080307,000000,4.95484,5.04732,4.91782,5.04732,578279.53688735,0
+BRW.US,D,20080310,000000,4.95484,4.97307,4.90917,4.95484,820120.64566442,0
+BRW.US,D,20080311,000000,4.97307,5.03847,4.95484,5.01987,862761.99023134,0
+BRW.US,D,20080312,000000,4.96442,5.00936,4.94564,4.96442,708953.6094359,0
+BRW.US,D,20080313,000000,4.91782,4.96442,4.88098,4.94564,541880.3353744,0
+BRW.US,D,20080314,000000,4.93663,4.94564,4.87214,4.91782,662724.62042656,0
+BRW.US,D,20080317,000000,4.86311,4.87214,4.59562,4.82645,800851.91709295,0
+BRW.US,D,20080318,000000,4.84486,4.95484,4.83492,4.87214,587515.99780249,0
+BRW.US,D,20080319,000000,4.87214,4.91782,4.82645,4.86311,484505.16640793,0
+BRW.US,D,20080320,000000,4.87214,5.02724,4.83492,4.97307,799612.06538975,0
+BRW.US,D,20080324,000000,4.99189,5.02724,4.97307,4.98302,398117.79329164,0
+BRW.US,D,20080325,000000,5.03847,5.03847,4.98302,5.00091,393054.70360869,0
+BRW.US,D,20080326,000000,4.99189,5.03847,4.97307,5.03847,376232.022224,0
+BRW.US,D,20080327,000000,5.02724,5.10204,5.00091,5.09302,620304.21265616,0
+BRW.US,D,20080328,000000,5.08324,5.10204,4.90917,4.96442,485803.10223212,0
+BRW.US,D,20080331,000000,4.94564,5.02724,4.94564,5.00936,371974.51044278,0
+BRW.US,D,20080401,000000,5.02724,5.12948,5.02724,5.12948,356726.61443072,0
+BRW.US,D,20080402,000000,5.11124,5.18494,5.10204,5.17517,560892.84240301,0
+BRW.US,D,20080403,000000,5.12948,5.18494,5.12082,5.13833,305181.02840681,0
+BRW.US,D,20080404,000000,5.12948,5.18494,5.12948,5.17517,257578.6485003,0
+BRW.US,D,20080407,000000,5.22159,5.25807,5.19451,5.21257,482531.39198023,0
+BRW.US,D,20080408,000000,5.16651,5.22159,5.12948,5.21257,350779.23471951,0
+BRW.US,D,20080409,000000,5.19451,5.23117,5.16651,5.19451,321164.47567011,0
+BRW.US,D,20080410,000000,5.18494,5.21257,5.14844,5.21257,477866.20566788,0
+BRW.US,D,20080411,000000,5.16651,5.21257,5.10204,5.19451,352364.87693716,0
+BRW.US,D,20080414,000000,5.19451,5.23983,5.16651,5.21257,472135.9628574,0
+BRW.US,D,20080415,000000,5.18494,5.22159,5.16651,5.19451,230475.07770795,0
+BRW.US,D,20080416,000000,5.21257,5.41537,5.17517,5.38721,2520065.3563779,0
+BRW.US,D,20080417,000000,5.36898,5.39604,5.31407,5.39604,288351.83291512,0
+BRW.US,D,20080418,000000,5.42441,5.50657,5.41537,5.44209,349780.94781838,0
+BRW.US,D,20080421,000000,5.47857,5.49718,5.40469,5.45205,397406.66994171,0
+BRW.US,D,20080422,000000,5.48832,5.52555,5.45205,5.48832,581855.23880025,0
+BRW.US,D,20080423,000000,5.47857,5.5436,5.47857,5.51616,258545.99339309,0
+BRW.US,D,20080424,000000,5.49718,5.52555,5.47027,5.51616,286333.54542277,0
+BRW.US,D,20080425,000000,5.51616,5.57953,5.51616,5.56221,341717.02616722,0
+BRW.US,D,20080428,000000,5.56221,5.60715,5.56221,5.56221,245502.03692352,0
+BRW.US,D,20080429,000000,5.57953,5.60715,5.47857,5.49718,518078.87400002,0
+BRW.US,D,20080430,000000,5.5436,5.5436,5.43289,5.45996,489762.05077482,0
+BRW.US,D,20080501,000000,5.41537,5.47857,5.38721,5.42441,523494.81114668,0
+BRW.US,D,20080502,000000,5.39604,5.47027,5.39604,5.45996,396278.10090013,0
+BRW.US,D,20080505,000000,5.48832,5.48832,5.43289,5.43289,605591.01626216,0
+BRW.US,D,20080506,000000,5.42441,5.47027,5.40469,5.41537,581783.583623,0
+BRW.US,D,20080507,000000,5.41537,5.44209,5.40469,5.42441,234007.35224069,0
+BRW.US,D,20080508,000000,5.41537,5.45996,5.39604,5.43289,313254.72121849,0
+BRW.US,D,20080509,000000,5.42441,5.47027,5.38721,5.45205,398619.37953234,0
+BRW.US,D,20080512,000000,5.45996,5.45996,5.42441,5.42441,411838.131207,0
+BRW.US,D,20080513,000000,5.41537,5.44209,5.39604,5.43289,259182.20451226,0
+BRW.US,D,20080514,000000,5.41537,5.45996,5.41537,5.44209,258360.8841852,0
+BRW.US,D,20080515,000000,5.43289,5.45205,5.41537,5.45205,217793.19702035,0
+BRW.US,D,20080516,000000,5.51616,5.51616,5.38721,5.39604,430433.73538619,0
+BRW.US,D,20080519,000000,5.40469,5.41537,5.36898,5.36898,258579.10677045,0
+BRW.US,D,20080520,000000,5.38721,5.43289,5.37761,5.43289,361655.07923524,0
+BRW.US,D,20080521,000000,5.47857,5.47857,5.38721,5.43289,324252.16239862,0
+BRW.US,D,20080522,000000,5.45996,5.45996,5.42441,5.44209,227099.14174372,0
+BRW.US,D,20080523,000000,5.42441,5.47857,5.40469,5.47857,332700.95920632,0
+BRW.US,D,20080527,000000,5.48832,5.49718,5.47027,5.47027,240643.05592726,0
+BRW.US,D,20080528,000000,5.47857,5.48832,5.45205,5.48832,152059.88590224,0
+BRW.US,D,20080529,000000,5.47857,5.51616,5.45996,5.47027,295907.1113763,0
+BRW.US,D,20080530,000000,5.45996,5.48832,5.45996,5.48832,194874.93998973,0
+BRW.US,D,20080602,000000,5.43289,5.49718,5.42441,5.49718,388081.72573953,0
+BRW.US,D,20080603,000000,5.47857,5.49718,5.47027,5.47857,288898.47506273,0
+BRW.US,D,20080604,000000,5.47027,5.49718,5.47027,5.47857,400965.00090255,0
+BRW.US,D,20080605,000000,5.48832,5.49718,5.47027,5.47857,322143.22025021,0
+BRW.US,D,20080606,000000,5.45205,5.47027,5.42441,5.44209,278894.97804575,0
+BRW.US,D,20080609,000000,5.44209,5.45205,5.39604,5.40469,162116.58145989,0
+BRW.US,D,20080610,000000,5.37761,5.41537,5.37761,5.40469,358504.42280552,0
+BRW.US,D,20080611,000000,5.35921,5.40469,5.35129,5.35129,357110.40390278,0
+BRW.US,D,20080612,000000,5.33158,5.38721,5.31407,5.34114,315836.47896827,0
+BRW.US,D,20080613,000000,5.31407,5.39604,5.31407,5.39604,262247.09186616,0
+BRW.US,D,20080616,000000,5.35129,5.37761,5.33158,5.35921,338033.84148846,0
+BRW.US,D,20080617,000000,5.36898,5.42441,5.35921,5.41537,337654.39475442,0
+BRW.US,D,20080618,000000,5.41537,5.43289,5.37761,5.38721,343540.43329116,0
+BRW.US,D,20080619,000000,5.38721,5.41537,5.35921,5.36898,378347.47847944,0
+BRW.US,D,20080620,000000,5.35129,5.38721,5.34114,5.37761,233631.70540242,0
+BRW.US,D,20080623,000000,5.36898,5.38721,5.32254,5.32254,276427.21716886,0
+BRW.US,D,20080624,000000,5.31407,5.34114,5.29547,5.33158,500229.67791712,0
+BRW.US,D,20080625,000000,5.33158,5.36898,5.31407,5.34114,254932.29252256,0
+BRW.US,D,20080626,000000,5.33158,5.35129,5.32254,5.33158,429711.75519124,0
+BRW.US,D,20080627,000000,5.32254,5.32254,5.24941,5.2857,438303.86235344,0
+BRW.US,D,20080630,000000,5.25807,5.2857,5.23983,5.26783,373353.32976247,0
+BRW.US,D,20080701,000000,5.23983,5.2857,5.21257,5.23117,346725.83162498,0
+BRW.US,D,20080702,000000,5.22159,5.24941,5.19451,5.21257,317919.36468861,0
+BRW.US,D,20080703,000000,5.15693,5.23983,5.15693,5.17517,297570.38003595,0
+BRW.US,D,20080707,000000,5.15693,5.19451,5.10204,5.10204,461584.7380083,0
+BRW.US,D,20080708,000000,5.065,5.0746,4.98302,5.05635,420130.58944619,0
+BRW.US,D,20080709,000000,5.04732,5.10204,5.02724,5.065,354993.86196283,0
+BRW.US,D,20080710,000000,5.04732,5.08324,5.00936,5.08324,478534.98732215,0
+BRW.US,D,20080711,000000,5.05635,5.05635,5.01987,5.04732,307776.35721289,0
+BRW.US,D,20080714,000000,5.04732,5.04732,5.00936,5.02724,643111.72986742,0
+BRW.US,D,20080715,000000,4.98302,4.98302,4.84486,4.88098,657489.99259203,0
+BRW.US,D,20080716,000000,4.85389,5.01987,4.85389,5.01987,560910.21335508,0
+BRW.US,D,20080717,000000,4.99189,5.08324,4.97307,5.03847,316380.94974688,0
+BRW.US,D,20080718,000000,5.00091,5.11124,4.99189,5.08324,438118.2103033,0
+BRW.US,D,20080721,000000,5.04732,5.08324,4.98302,5.08324,252067.17111733,0
+BRW.US,D,20080722,000000,5.02724,5.10204,5.02724,5.08324,287881.18868278,0
+BRW.US,D,20080723,000000,5.065,5.10204,5.05635,5.05635,548969.31234125,0
+BRW.US,D,20080724,000000,5.01987,5.05635,4.98302,5.01987,456370.19533708,0
+BRW.US,D,20080725,000000,5.04732,5.04732,4.99189,5.00091,170505.66561991,0
+BRW.US,D,20080728,000000,5.00091,5.04732,5.00091,5.00091,212127.55243786,0
+BRW.US,D,20080729,000000,5.03847,5.08324,5.01987,5.0746,521473.26660082,0
+BRW.US,D,20080730,000000,5.0746,5.0746,5.02724,5.05635,166048.38789001,0
+BRW.US,D,20080731,000000,5.01987,5.03847,4.98302,5.00091,401198.96591311,0
+BRW.US,D,20080801,000000,4.99189,5.04732,4.99189,5.04732,286089.26640945,0
+BRW.US,D,20080804,000000,5.01987,5.02724,4.99189,5.00091,270270.84319068,0
+BRW.US,D,20080805,000000,5.00091,5.03847,5.00091,5.03847,331299.34051208,0
+BRW.US,D,20080806,000000,5.00936,5.01987,4.98302,5.00091,368273.41196972,0
+BRW.US,D,20080807,000000,4.97307,4.98302,4.8994,4.93663,603334.9638635,0
+BRW.US,D,20080808,000000,4.90917,4.96442,4.89111,4.96442,428006.14483595,0
+BRW.US,D,20080811,000000,4.94564,4.97307,4.93663,4.95484,240865.07840826,0
+BRW.US,D,20080812,000000,4.92757,4.96442,4.92757,4.94564,287585.88249776,0
+BRW.US,D,20080813,000000,4.92757,4.94564,4.90917,4.92757,209384.02769703,0
+BRW.US,D,20080814,000000,4.90917,4.94564,4.89111,4.92757,241159.84175101,0
+BRW.US,D,20080815,000000,4.91782,4.93663,4.8994,4.90917,278044.34423711,0
+BRW.US,D,20080818,000000,4.89111,4.98302,4.87214,4.90917,422818.20143508,0
+BRW.US,D,20080819,000000,4.92757,4.99189,4.90917,4.94564,763496.77037449,0
+BRW.US,D,20080820,000000,4.90917,4.96442,4.90917,4.94564,418201.32808312,0
+BRW.US,D,20080821,000000,4.92757,4.96442,4.90917,4.92757,587568.11065867,0
+BRW.US,D,20080822,000000,4.92757,4.99189,4.91782,4.99189,445476.97986931,0
+BRW.US,D,20080825,000000,5.00091,5.00091,4.93663,4.94564,233957.41075353,0
+BRW.US,D,20080826,000000,4.93663,4.98302,4.93663,4.98302,446639.74797277,0
+BRW.US,D,20080827,000000,4.94564,4.97307,4.92757,4.96442,211626.50903941,0
+BRW.US,D,20080828,000000,4.96442,5.00091,4.93663,4.98302,190557.7155608,0
+BRW.US,D,20080829,000000,4.96442,5.00091,4.95484,4.96442,242406.20756125,0
+BRW.US,D,20080902,000000,4.97307,5.00091,4.96442,4.99189,435105.43580557,0
+BRW.US,D,20080903,000000,4.97307,4.98302,4.96442,4.97307,219972.70866151,0
+BRW.US,D,20080904,000000,4.96442,4.97307,4.92757,4.92757,332050.63418863,0
+BRW.US,D,20080905,000000,4.91782,4.93663,4.8994,4.92757,258040.06441437,0
+BRW.US,D,20080908,000000,4.93663,4.95484,4.90917,4.90917,188908.01795744,0
+BRW.US,D,20080909,000000,4.90917,4.91782,4.85389,4.90917,506110.83087361,0
+BRW.US,D,20080910,000000,4.86311,4.88098,4.83492,4.86311,251160.08171448,0
+BRW.US,D,20080911,000000,4.80766,4.84486,4.78962,4.82645,346484.26682292,0
+BRW.US,D,20080912,000000,4.80766,4.80766,4.77118,4.79881,218090.13173211,0
+BRW.US,D,20080915,000000,4.7618,4.7618,4.62344,4.64297,766293.493656,0
+BRW.US,D,20080916,000000,4.60594,4.61478,4.50407,4.52324,1471825.0255363,0
+BRW.US,D,20080917,000000,4.46779,4.49578,4.12717,4.19202,1961130.5459773,0
+BRW.US,D,20080918,000000,4.17359,4.46779,4.01756,4.27528,1191794.9643419,0
+BRW.US,D,20080919,000000,4.37622,4.7535,4.37622,4.71628,1191127.8112144,0
+BRW.US,D,20080922,000000,4.64297,4.69658,4.55013,4.5772,625201.73545231,0
+BRW.US,D,20080923,000000,4.51382,4.55013,4.34916,4.44034,564128.72506626,0
+BRW.US,D,20080924,000000,4.42265,4.44034,4.32095,4.32095,521841.85648984,0
+BRW.US,D,20080925,000000,4.18263,4.42265,4.18263,4.39428,736913.24245943,0
+BRW.US,D,20080926,000000,4.2025,4.38396,4.0999,4.23733,782742.69957141,0
+BRW.US,D,20080929,000000,4.18263,4.22922,3.88859,3.88859,730326.39457553,0
+BRW.US,D,20080930,000000,3.91623,4.09088,3.84312,3.98955,1095694.5148133,0
+BRW.US,D,20081001,000000,3.90666,4.08149,3.89783,4.03598,307335.02646213,0
+BRW.US,D,20081002,000000,3.9809,3.98955,3.90666,3.90666,416529.37394744,0
+BRW.US,D,20081003,000000,3.90666,4.01756,3.90666,3.9529,386623.65145107,0
+BRW.US,D,20081006,000000,3.86079,3.88859,3.43857,3.59405,1152107.7673096,0
+BRW.US,D,20081007,000000,3.53842,3.64931,3.22655,3.30979,1765553.7109559,0
+BRW.US,D,20081008,000000,3.35476,3.35476,2.85903,3.17992,1512029.0083924,0
+BRW.US,D,20081009,000000,3.22655,3.25454,2.84944,2.93235,1895989.4757558,0
+BRW.US,D,20081010,000000,2.89587,2.97912,2.675,2.95979,1482396.8783911,0
+BRW.US,D,20081013,000000,3.05281,3.50249,3.04325,3.42052,1324201.2465161,0
+BRW.US,D,20081014,000000,3.65944,3.66735,3.49327,3.57617,1249766.7169431,0
+BRW.US,D,20081015,000000,3.53842,3.55794,3.19024,3.22655,923427.32608622,0
+BRW.US,D,20081016,000000,3.21733,3.32731,3.13478,3.27296,868029.73144323,0
+BRW.US,D,20081017,000000,3.13478,3.48425,3.06148,3.42844,737568.99589966,0
+BRW.US,D,20081020,000000,3.42052,3.59405,3.35476,3.51189,1078109.6829072,0
+BRW.US,D,20081021,000000,3.34665,3.46565,3.26264,3.42844,311886.2159016,0
+BRW.US,D,20081022,000000,3.27296,3.45644,3.27296,3.41039,487813.24709068,0
+BRW.US,D,20081023,000000,3.28179,3.40136,3.26264,3.30979,669903.16636496,0
+BRW.US,D,20081024,000000,3.04325,3.30979,3.04325,3.22655,927808.60590088,0
+BRW.US,D,20081027,000000,3.1068,3.34665,3.1068,3.30022,613882.38881684,0
+BRW.US,D,20081028,000000,3.28179,3.40136,3.28179,3.40136,610341.97165029,0
+BRW.US,D,20081029,000000,3.30979,3.42844,3.30979,3.38294,556429.59340835,0
+BRW.US,D,20081030,000000,3.40136,3.51189,3.40136,3.48425,704506.10286654,0
+BRW.US,D,20081031,000000,3.48425,3.53141,3.43857,3.48425,766332.57829815,0
+BRW.US,D,20081103,000000,3.45644,3.56733,3.45644,3.53842,749275.93190293,0
+BRW.US,D,20081104,000000,3.56733,3.69445,3.55794,3.6775,622321.95730627,0
+BRW.US,D,20081105,000000,3.69445,3.70513,3.62241,3.66735,535891.1568098,0
+BRW.US,D,20081106,000000,3.61265,3.72337,3.60455,3.6775,646454.00961201,0
+BRW.US,D,20081107,000000,3.64083,3.65944,3.58576,3.64083,259214.23220511,0
+BRW.US,D,20081110,000000,3.65944,3.6775,3.59405,3.59405,887903.18628326,0
+BRW.US,D,20081111,000000,3.56733,3.57617,3.44667,3.53141,394699.51563178,0
+BRW.US,D,20081112,000000,3.44667,3.49327,3.35476,3.37373,300221.62159395,0
+BRW.US,D,20081113,000000,3.26264,3.40136,3.23576,3.40136,379339.79411581,0
+BRW.US,D,20081114,000000,3.31901,3.35476,3.23576,3.30022,343771.68409045,0
+BRW.US,D,20081117,000000,3.27296,3.29138,3.17992,3.24587,428090.82822723,0
+BRW.US,D,20081118,000000,3.6775,3.6775,3.144,3.15358,825517.58333227,0
+BRW.US,D,20081119,000000,3.24587,3.24587,3.03273,3.07897,981256.31117524,0
+BRW.US,D,20081120,000000,3.0053,3.07069,2.73063,2.74795,1224699.3474375,0
+BRW.US,D,20081121,000000,2.73063,3.42844,2.63835,2.94119,933320.62612611,0
+BRW.US,D,20081124,000000,3.21733,3.21733,2.85903,2.85903,653476.75982415,0
+BRW.US,D,20081125,000000,2.89587,2.99793,2.86751,2.97912,592196.3836979,0
+BRW.US,D,20081126,000000,2.906,3.06148,2.906,3.03273,636599.25137204,0
+BRW.US,D,20081128,000000,2.99793,3.01487,2.97912,3.0053,170739.0877882,0
+BRW.US,D,20081201,000000,2.99793,3.0053,2.906,2.92387,390988.10315591,0
+BRW.US,D,20081202,000000,2.97912,2.99793,2.92387,2.92387,572923.85523067,0
+BRW.US,D,20081203,000000,2.92387,2.95168,2.85903,2.906,462629.70934311,0
+BRW.US,D,20081204,000000,2.87818,3.02555,2.87818,2.93235,952602.38291163,0
+BRW.US,D,20081205,000000,2.88647,2.93235,2.75716,2.83157,545234.55764856,0
+BRW.US,D,20081208,000000,2.98779,3.02555,2.74039,2.74039,741574.62887601,0
+BRW.US,D,20081209,000000,2.77594,2.78553,2.64772,2.675,685390.99865234,0
+BRW.US,D,20081210,000000,2.6564,2.74039,2.62931,2.70263,391597.17216247,0
+BRW.US,D,20081211,000000,2.69341,2.76747,2.62027,2.62027,709819.98566985,0
+BRW.US,D,20081212,000000,2.93235,2.93235,2.53683,2.5558,418454.83541473,0
+BRW.US,D,20081215,000000,2.43571,2.49133,2.38191,2.38191,1105929.2626296,0
+BRW.US,D,20081216,000000,2.39922,2.74039,2.39922,2.69341,1742047.0129243,0
+BRW.US,D,20081217,000000,2.74039,2.94119,2.70263,2.81316,1184449.7658322,0
+BRW.US,D,20081218,000000,2.77594,3.09851,2.77594,3.04325,1597094.0177832,0
+BRW.US,D,20081219,000000,3.06148,3.20868,3.03273,3.1068,1208602.9889859,0
+BRW.US,D,20081222,000000,3.08893,3.16224,3.06148,3.07069,785783.15902398,0
+BRW.US,D,20081223,000000,3.04325,3.15358,3.04325,3.06148,716155.49759113,0
+BRW.US,D,20081224,000000,3.05281,3.07897,2.99793,3.0053,305872.60943566,0
+BRW.US,D,20081226,000000,3.0053,3.0053,2.93235,2.96865,395417.1530887,0
+BRW.US,D,20081229,000000,2.95979,2.95979,2.87818,2.906,448581.49470762,0
+BRW.US,D,20081230,000000,2.87818,3.07069,2.87818,2.98779,675549.26862639,0
+BRW.US,D,20081231,000000,2.94119,3.06148,2.94119,3.01487,626289.04848275,0
+BRW.US,D,20090102,000000,3.03273,3.40136,3.03273,3.30979,732269.76983714,0
+BRW.US,D,20090105,000000,3.25454,3.33707,3.19024,3.29138,1023565.436284,0
+BRW.US,D,20090106,000000,3.31901,3.43857,3.28179,3.30979,1214922.2156395,0
+BRW.US,D,20090107,000000,3.30979,3.42052,3.24587,3.42052,1171254.3563742,0
+BRW.US,D,20090108,000000,3.44667,3.44667,3.35476,3.38294,642701.34112503,0
+BRW.US,D,20090109,000000,3.42052,3.48425,3.38294,3.47522,732834.8686213,0
+BRW.US,D,20090112,000000,3.44667,3.53141,3.43857,3.43857,749446.38437002,0
+BRW.US,D,20090113,000000,3.42052,3.50249,3.42052,3.42052,614785.13548165,0
+BRW.US,D,20090114,000000,3.40136,3.40136,3.25454,3.30022,269046.19107052,0
+BRW.US,D,20090115,000000,3.26264,3.48425,3.22655,3.39289,486252.03277437,0
+BRW.US,D,20090116,000000,3.38294,3.45644,3.22655,3.25454,939210.46455861,0
+BRW.US,D,20090120,000000,3.26264,3.30979,3.22655,3.24587,421148.96151064,0
+BRW.US,D,20090121,000000,3.29138,3.36507,3.25454,3.36507,350489.89979928,0
+BRW.US,D,20090122,000000,3.37373,3.42052,3.35476,3.38294,534088.37769145,0
+BRW.US,D,20090123,000000,3.34665,3.40136,3.32731,3.33707,385814.27365357,0
+BRW.US,D,20090126,000000,3.32731,3.37373,3.32731,3.32731,247505.66767507,0
+BRW.US,D,20090127,000000,3.32731,3.39289,3.30022,3.30022,281847.49705352,0
+BRW.US,D,20090128,000000,3.34665,3.43857,3.34665,3.39289,263327.34794733,0
+BRW.US,D,20090129,000000,3.36507,3.64931,3.36507,3.51189,667150.41330585,0
+BRW.US,D,20090130,000000,3.47522,3.66735,3.47522,3.66735,743775.31136499,0
+BRW.US,D,20090202,000000,3.53842,3.64931,3.51189,3.64931,474231.33394954,0
+BRW.US,D,20090203,000000,3.62241,3.6775,3.60455,3.64931,397813.25878835,0
+BRW.US,D,20090204,000000,3.62241,3.6775,3.61265,3.64931,353182.39736843,0
+BRW.US,D,20090205,000000,3.59405,3.61265,3.50249,3.53141,1227756.0921576,0
+BRW.US,D,20090206,000000,3.53141,3.57617,3.51189,3.51189,316765.28206117,0
+BRW.US,D,20090209,000000,3.50249,3.53842,3.48425,3.48425,292194.07037369,0
+BRW.US,D,20090210,000000,3.49327,3.53842,3.48425,3.49327,198999.99826149,0
+BRW.US,D,20090211,000000,3.47522,3.60455,3.47522,3.60455,279233.16876863,0
+BRW.US,D,20090212,000000,3.57617,3.63163,3.53842,3.57617,320853.96990208,0
+BRW.US,D,20090213,000000,3.58576,3.60455,3.51189,3.51189,222440.46953839,0
+BRW.US,D,20090217,000000,3.48425,3.48425,3.41039,3.44667,287274.83388746,0
+BRW.US,D,20090218,000000,3.44667,3.48425,3.26264,3.28179,354880.40793221,0
+BRW.US,D,20090219,000000,3.32731,3.34665,3.19024,3.22655,285742.93305275,0
+BRW.US,D,20090220,000000,3.35476,3.35476,3.13478,3.25454,612517.14055346,0
+BRW.US,D,20090223,000000,3.42052,3.42052,3.20868,3.20868,579947.14828501,0
+BRW.US,D,20090224,000000,3.32731,3.32731,3.17127,3.28179,439013.90001884,0
+BRW.US,D,20090225,000000,3.27296,3.30979,3.25454,3.28179,208848.24239446,0
+BRW.US,D,20090226,000000,3.24587,3.30979,3.24587,3.30979,307162.40262604,0
+BRW.US,D,20090227,000000,3.21733,3.27296,3.19024,3.21733,273128.90764665,0
+BRW.US,D,20090302,000000,3.12559,3.17127,3.05281,3.12559,517917.10700898,0
+BRW.US,D,20090303,000000,2.98779,3.09851,2.98779,3.02555,587928.01507164,0
+BRW.US,D,20090304,000000,3.03273,3.08893,3.0053,3.08893,524944.19995911,0
+BRW.US,D,20090305,000000,3.02555,3.05281,2.91356,2.94119,385501.59651651,0
+BRW.US,D,20090306,000000,2.906,2.906,2.82181,2.83157,613240.74927516,0
+BRW.US,D,20090309,000000,2.71165,2.81316,2.71165,2.74039,650619.23821042,0
+BRW.US,D,20090310,000000,2.76747,2.92387,2.76747,2.87818,419570.91908454,0
+BRW.US,D,20090311,000000,2.87818,2.96865,2.85903,2.91356,333687.84642019,0
+BRW.US,D,20090312,000000,2.92387,3.08893,2.92387,3.07069,312882.87427598,0
+BRW.US,D,20090313,000000,3.06148,3.144,3.02555,3.13478,326414.30308772,0
+BRW.US,D,20090316,000000,3.13478,3.15358,3.07069,3.07897,202968.17512249,0
+BRW.US,D,20090317,000000,3.07897,3.11674,3.04325,3.11674,186039.63949869,0
+BRW.US,D,20090318,000000,3.16224,3.19024,3.1068,3.11674,470927.59600482,0
+BRW.US,D,20090319,000000,3.144,3.20868,3.11674,3.11674,394127.90274056,0
+BRW.US,D,20090320,000000,3.17127,3.17992,3.09851,3.12559,310685.99168277,0
+BRW.US,D,20090323,000000,3.29138,3.29138,3.15358,3.21733,452686.46781606,0
+BRW.US,D,20090324,000000,3.19024,3.22655,3.17992,3.21733,232930.89605529,0
+BRW.US,D,20090325,000000,3.24587,3.25454,3.19947,3.22655,370032.76370795,0
+BRW.US,D,20090326,000000,3.24587,3.27296,3.21733,3.25454,255116.31604594,0
+BRW.US,D,20090327,000000,3.23576,3.24587,3.15358,3.16224,202974.14638725,0
+BRW.US,D,20090330,000000,3.07897,3.11674,2.96865,3.08893,316424.91996926,0
+BRW.US,D,20090331,000000,3.11674,3.23576,3.1068,3.19024,526271.99210712,0
+BRW.US,D,20090401,000000,3.13478,3.32731,3.13478,3.32731,267013.24683735,0
+BRW.US,D,20090402,000000,3.33707,3.37373,3.31901,3.31901,220125.24733428,0
+BRW.US,D,20090403,000000,3.27296,3.35476,3.24587,3.35476,226363.59049247,0
+BRW.US,D,20090406,000000,3.28179,3.30979,3.22655,3.30979,175481.35770032,0
+BRW.US,D,20090407,000000,3.23576,3.31901,3.21733,3.31901,238367.46120752,0
+BRW.US,D,20090408,000000,3.26264,3.34665,3.25454,3.34665,142598.14545259,0
+BRW.US,D,20090409,000000,3.37373,3.39289,3.32731,3.32731,233947.639593,0
+BRW.US,D,20090413,000000,3.28179,3.38294,3.28179,3.38294,170096.90540426,0
+BRW.US,D,20090414,000000,3.39289,3.42844,3.35476,3.35476,199250.79138183,0
+BRW.US,D,20090415,000000,3.35476,3.42052,3.35476,3.40136,147333.35841542,0
+BRW.US,D,20090416,000000,3.42844,3.52073,3.42844,3.45644,315330.54998954,0
+BRW.US,D,20090417,000000,3.52073,3.52073,3.46565,3.47522,1139708.7074352,0
+BRW.US,D,20090420,000000,3.49327,3.49327,3.42052,3.43857,392606.8587509,0
+BRW.US,D,20090421,000000,3.39289,3.53141,3.38294,3.53141,642703.51249402,0
+BRW.US,D,20090422,000000,3.46565,3.54836,3.46565,3.52073,436478.28386048,0
+BRW.US,D,20090423,000000,3.53141,3.62241,3.51189,3.56733,547646.4057735,0
+BRW.US,D,20090424,000000,3.53141,3.59405,3.53141,3.55794,448012.05318543,0
+BRW.US,D,20090427,000000,3.53842,3.57617,3.53842,3.54836,256244.34224527,0
+BRW.US,D,20090428,000000,3.53141,3.57617,3.49327,3.49327,573270.18858734,0
+BRW.US,D,20090429,000000,3.52073,3.53842,3.49327,3.50249,1716958.4725708,0
+BRW.US,D,20090430,000000,3.53141,3.59405,3.51189,3.59405,323770.66132123,0
+BRW.US,D,20090501,000000,3.57617,3.64083,3.57617,3.62241,258022.15062006,0
+BRW.US,D,20090504,000000,3.65944,3.6775,3.64083,3.6775,184987.06837238,0
+BRW.US,D,20090505,000000,3.65944,3.65944,3.58576,3.59405,272021.50945288,0
+BRW.US,D,20090506,000000,3.62241,3.6775,3.61265,3.65944,394228.8713994,0
+BRW.US,D,20090507,000000,3.64083,3.64931,3.60455,3.62241,348733.80511457,0
+BRW.US,D,20090508,000000,3.64083,3.6775,3.63163,3.66735,411917.38617577,0
+BRW.US,D,20090511,000000,3.63163,3.69445,3.61265,3.65944,432380.36770131,0
+BRW.US,D,20090512,000000,3.65944,3.6775,3.64931,3.64931,1479893.8327677,0
+BRW.US,D,20090513,000000,3.63163,3.63163,3.59405,3.59405,344458.92238129,0
+BRW.US,D,20090514,000000,3.59405,3.68634,3.58576,3.65944,433494.2800021,0
+BRW.US,D,20090515,000000,3.66735,3.68634,3.62241,3.62241,173867.48768558,0
+BRW.US,D,20090518,000000,3.64931,3.75081,3.64083,3.6775,287264.51988467,0
+BRW.US,D,20090519,000000,3.66735,3.73166,3.66735,3.70513,270637.80455292,0
+BRW.US,D,20090520,000000,3.73166,3.80516,3.71379,3.7416,408239.08707727,0
+BRW.US,D,20090521,000000,3.7416,3.75081,3.66735,3.6775,418876.62384441,0
+BRW.US,D,20090522,000000,3.68634,3.68634,3.65944,3.66735,370402.43928145,0
+BRW.US,D,20090526,000000,3.64931,3.70513,3.64931,3.68634,604271.36674793,0
+BRW.US,D,20090527,000000,3.69445,3.72337,3.66735,3.6775,586893.90058187,0
+BRW.US,D,20090528,000000,3.72337,3.7416,3.70513,3.71379,405382.10830581,0
+BRW.US,D,20090529,000000,3.73166,3.78784,3.72337,3.78784,171541.40863643,0
+BRW.US,D,20090601,000000,3.78784,3.87922,3.76739,3.86079,378787.72354569,0
+BRW.US,D,20090602,000000,3.86079,3.86079,3.79668,3.83298,239590.48480092,0
+BRW.US,D,20090603,000000,3.81437,3.87922,3.81437,3.81437,361217.00553799,0
+BRW.US,D,20090604,000000,3.81437,3.86079,3.81437,3.82414,457150.80249523,0
+BRW.US,D,20090605,000000,3.84312,3.87922,3.73166,3.75081,2330550.4407829,0
+BRW.US,D,20090608,000000,3.76021,3.76021,3.70513,3.73166,1927984.0552374,0
+BRW.US,D,20090609,000000,3.73166,3.75081,3.72337,3.73166,719455.97848234,0
+BRW.US,D,20090610,000000,3.76739,3.76739,3.72337,3.75081,1037053.4377155,0
+BRW.US,D,20090611,000000,3.75081,3.79668,3.75081,3.78784,743590.74499937,0
+BRW.US,D,20090612,000000,3.76739,3.87,3.76739,3.87,953752.66564328,0
+BRW.US,D,20090615,000000,3.82414,3.84312,3.79668,3.79668,253535.01656631,0
+BRW.US,D,20090616,000000,3.82414,3.86079,3.81437,3.82414,291624.08600925,0
+BRW.US,D,20090617,000000,3.83298,3.85177,3.80516,3.84312,264319.66358372,0
+BRW.US,D,20090618,000000,3.84312,3.85177,3.82414,3.82414,194804.37049698,0
+BRW.US,D,20090619,000000,3.85177,3.88859,3.81437,3.87,360030.89521769,0
+BRW.US,D,20090622,000000,3.84312,3.85177,3.77845,3.78784,645879.13966732,0
+BRW.US,D,20090623,000000,3.76739,3.81437,3.76021,3.76021,414714.65229953,0
+BRW.US,D,20090624,000000,3.76021,3.78784,3.71379,3.76739,395557.74923193,0
+BRW.US,D,20090625,000000,3.77845,3.81437,3.76021,3.78784,954049.0575128,0
+BRW.US,D,20090626,000000,3.80516,3.81437,3.76021,3.77845,637814.6751739,0
+BRW.US,D,20090629,000000,3.78784,3.83298,3.78784,3.81437,327632.44110086,0
+BRW.US,D,20090630,000000,3.81437,3.82414,3.80516,3.81437,497431.86895111,0
+BRW.US,D,20090701,000000,3.84312,3.88859,3.80516,3.88859,361404.82895713,0
+BRW.US,D,20090702,000000,3.81437,3.86079,3.81437,3.83298,166498.94695905,0
+BRW.US,D,20090706,000000,3.83298,3.85177,3.79668,3.82414,329677.87070582,0
+BRW.US,D,20090707,000000,3.81437,3.85177,3.81437,3.84312,193264.86987075,0
+BRW.US,D,20090708,000000,3.82414,3.84312,3.79668,3.84312,291294.03792012,0
+BRW.US,D,20090709,000000,3.83298,3.87922,3.82414,3.87922,213161.12408535,0
+BRW.US,D,20090710,000000,3.85177,3.87922,3.83298,3.87922,345500.09382034,0
+BRW.US,D,20090713,000000,3.78784,3.90666,3.78784,3.88859,407761.9287379,0
+BRW.US,D,20090714,000000,3.84312,3.90666,3.83298,3.89783,415193.43916565,0
+BRW.US,D,20090715,000000,3.91623,3.92526,3.86079,3.89783,321657.37643479,0
+BRW.US,D,20090716,000000,3.90666,3.92526,3.87922,3.89783,475238.3063267,0
+BRW.US,D,20090717,000000,3.90666,3.91623,3.87922,3.91623,221859.62832892,0
+BRW.US,D,20090720,000000,3.91623,3.92526,3.88859,3.91623,603313.25017342,0
+BRW.US,D,20090721,000000,3.94406,3.94406,3.87922,3.87922,1021231.2146011,0
+BRW.US,D,20090722,000000,3.80516,3.93503,3.80516,3.90666,377647.75481682,0
+BRW.US,D,20090723,000000,3.90666,3.98955,3.90666,3.97151,361573.65289743,0
+BRW.US,D,20090724,000000,3.96228,4.0452,3.96228,4.0452,466355.77855977,0
+BRW.US,D,20090727,000000,4.0264,4.08149,4.01756,4.06324,356493.19226243,0
+BRW.US,D,20090728,000000,4.0452,4.07229,4.00853,4.00853,327349.62028764,0
+BRW.US,D,20090729,000000,4.0264,4.07229,4.01756,4.0452,242066.38831159,0
+BRW.US,D,20090730,000000,4.0999,4.12717,4.0452,4.07229,401243.47897776,0
+BRW.US,D,20090731,000000,4.0452,4.1561,4.0452,4.1561,1162566.7089759,0
+BRW.US,D,20090803,000000,4.22922,4.22922,4.1561,4.16382,1018266.2102215,0
+BRW.US,D,20090804,000000,4.18263,4.27528,4.16382,4.26495,1122021.8211857,0
+BRW.US,D,20090805,000000,4.28356,4.33883,4.24746,4.33883,840221.55140799,0
+BRW.US,D,20090806,000000,4.33883,4.34916,4.2025,4.22922,637773.41916277,0
+BRW.US,D,20090807,000000,4.32095,4.37622,4.27528,4.33883,842996.56099941,0
+BRW.US,D,20090810,000000,4.35689,4.35689,4.29315,4.32095,368164.3006771,0
+BRW.US,D,20090811,000000,4.32944,4.33883,4.25666,4.31065,523899.77146657,0
+BRW.US,D,20090812,000000,4.26495,4.32095,4.26495,4.32095,312082.18195452,0
+BRW.US,D,20090813,000000,4.29315,4.3661,4.29315,4.35689,378239.45287132,0
+BRW.US,D,20090814,000000,4.35689,4.41252,4.32944,4.3661,526233.45030724,0
+BRW.US,D,20090817,000000,4.31065,4.32944,4.18263,4.18263,440004.04428622,0
+BRW.US,D,20090818,000000,4.22922,4.32095,4.2025,4.32095,478797.72297205,0
+BRW.US,D,20090819,000000,4.26495,4.31065,4.18263,4.24746,617624.20045881,0
+BRW.US,D,20090820,000000,4.28356,4.29315,4.1185,4.12717,728274.99370581,0
+BRW.US,D,20090821,000000,4.19202,4.2025,4.1185,4.1561,558559.70640459,0
+BRW.US,D,20090824,000000,4.23733,4.23733,4.17359,4.22922,877176.08054455,0
+BRW.US,D,20090825,000000,4.23733,4.23733,4.18263,4.20951,848248.01694376,0
+BRW.US,D,20090826,000000,4.16382,4.25666,4.16382,4.22922,1073605.1779014,0
+BRW.US,D,20090827,000000,4.24746,4.26495,4.20951,4.26495,376741.20825625,0
+BRW.US,D,20090828,000000,4.29315,4.29315,4.25666,4.28356,635610.19278918,0
+BRW.US,D,20090831,000000,4.26495,4.31065,4.24746,4.3031,449990.71319341,0
+BRW.US,D,20090901,000000,4.31065,4.31065,4.26495,4.27528,393079.67435227,0
+BRW.US,D,20090902,000000,4.28356,4.28356,4.24746,4.28356,565667.68285025,0
+BRW.US,D,20090903,000000,4.3031,4.32095,4.26495,4.32095,368941.65078174,0
+BRW.US,D,20090904,000000,4.32095,4.32944,4.31065,4.32944,502151.8823309,0
+BRW.US,D,20090908,000000,4.33883,4.35689,4.32095,4.35689,472147.36254471,0
+BRW.US,D,20090909,000000,4.3661,4.39428,4.34916,4.35689,558692.7027563,0
+BRW.US,D,20090910,000000,4.37622,4.38396,4.35689,4.37622,665077.29874606,0
+BRW.US,D,20090911,000000,4.37622,4.44034,4.3661,4.42265,585420.08386811,0
+BRW.US,D,20090914,000000,4.43039,4.45766,4.40405,4.45766,403384.99166127,0
+BRW.US,D,20090915,000000,4.44936,4.53152,4.44936,4.50407,695130.13149268,0
+BRW.US,D,20090916,000000,4.54148,4.59562,4.53152,4.56909,715416.68928637,0
+BRW.US,D,20090917,000000,4.58807,4.63266,4.5772,4.60594,685148.89100801,0
+BRW.US,D,20090918,000000,4.64297,4.64297,4.62344,4.64297,427039.88562766,0
+BRW.US,D,20090921,000000,4.63266,4.64297,4.58807,4.59562,537334.03151521,0
+BRW.US,D,20090922,000000,4.63266,4.67852,4.61478,4.6507,576970.20137591,0
+BRW.US,D,20090923,000000,4.67023,4.71628,4.63266,4.63266,653810.60780903,0
+BRW.US,D,20090924,000000,4.60594,4.67852,4.60594,4.64297,652468.15892021,0
+BRW.US,D,20090925,000000,4.60594,4.66157,4.59562,4.63266,517143.5568001,0
+BRW.US,D,20090928,000000,4.63266,4.67852,4.55988,4.59562,1231349.1650227,0
+BRW.US,D,20090929,000000,4.58807,4.59562,4.53152,4.58807,1251836.0316072,0
+BRW.US,D,20090930,000000,4.61478,4.61478,4.52324,4.55988,1044839.9669761,0
+BRW.US,D,20091001,000000,4.58807,4.59562,4.50407,4.54148,763997.27093072,0
+BRW.US,D,20091002,000000,4.52324,4.56909,4.47699,4.56909,312556.08324037,0
+BRW.US,D,20091005,000000,4.56909,4.62344,4.56909,4.60594,510023.63782491,0
+BRW.US,D,20091006,000000,4.67023,4.67023,4.61478,4.63266,495371.78260537,0
+BRW.US,D,20091007,000000,4.64297,4.66157,4.61478,4.6507,710029.52277907,0
+BRW.US,D,20091008,000000,4.67023,4.68828,4.64297,4.64297,411959.72787141,0
+BRW.US,D,20091009,000000,4.68828,4.68828,4.6507,4.67852,357244.48593898,0
+BRW.US,D,20091012,000000,4.70671,4.70671,4.58807,4.63266,570890.36815524,0
+BRW.US,D,20091013,000000,4.64297,4.66157,4.61478,4.66157,387214.80666333,0
+BRW.US,D,20091014,000000,4.68828,4.70671,4.64297,4.70671,730319.33762627,0
+BRW.US,D,20091015,000000,4.71628,4.71628,4.66157,4.70671,320142.3037099,0
+BRW.US,D,20091016,000000,4.71628,4.71628,4.64297,4.70671,565498.31606767,0
+BRW.US,D,20091019,000000,4.70671,4.73453,4.69658,4.72551,775988.65627396,0
+BRW.US,D,20091020,000000,4.7535,4.78021,4.74299,4.7618,667362.66462633,0
+BRW.US,D,20091021,000000,4.78021,4.78962,4.7618,4.78021,339975.5882233,0
+BRW.US,D,20091022,000000,4.79881,4.79881,4.7618,4.78021,703145.74018343,0
+BRW.US,D,20091023,000000,4.77118,4.79881,4.7535,4.78021,503253.85210216,0
+BRW.US,D,20091026,000000,4.79881,4.80766,4.7535,4.78962,470250.67171677,0
+BRW.US,D,20091027,000000,4.78021,4.78021,4.71628,4.7535,615921.30431477,0
+BRW.US,D,20091028,000000,4.7618,4.77118,4.55013,4.55988,692406.14907293,0
+BRW.US,D,20091029,000000,4.62344,4.71628,4.61478,4.69658,513876.7321285,0
+BRW.US,D,20091030,000000,4.72551,4.78021,4.5772,4.61478,1694934.8195711,0
+BRW.US,D,20091102,000000,4.60594,4.64297,4.5772,4.61478,592532.40305177,0
+BRW.US,D,20091103,000000,4.64297,4.64297,4.5772,4.61478,302143.82600775,0
+BRW.US,D,20091104,000000,4.64297,4.6507,4.60594,4.64297,466318.32244439,0
+BRW.US,D,20091105,000000,4.6507,4.68828,4.62344,4.68828,349052.45351639,0
+BRW.US,D,20091106,000000,4.67023,4.74299,4.66157,4.74299,564001.69997933,0
+BRW.US,D,20091109,000000,4.69658,4.74299,4.67852,4.70671,453742.83883815,0
+BRW.US,D,20091110,000000,4.72551,4.72551,4.67852,4.67852,329393.96420809,0
+BRW.US,D,20091111,000000,4.72551,4.72551,4.64297,4.6507,470760.9434335,0
+BRW.US,D,20091112,000000,4.69658,4.70671,4.63266,4.63266,555519.78979427,0
+BRW.US,D,20091113,000000,4.66157,4.67023,4.58807,4.63266,581447.56426912,0
+BRW.US,D,20091116,000000,4.68828,4.74299,4.6507,4.66157,395770.54339466,0
+BRW.US,D,20091117,000000,4.67852,4.72551,4.6507,4.67023,641027.7584626,0
+BRW.US,D,20091118,000000,4.68828,4.69658,4.6507,4.66157,408197.83106613,0
+BRW.US,D,20091119,000000,4.68828,4.70671,4.62344,4.70671,557654.2455285,0
+BRW.US,D,20091120,000000,4.68828,4.72551,4.67852,4.72551,553936.31894562,0
+BRW.US,D,20091123,000000,4.70671,4.70671,4.64297,4.67023,833045.71968085,0
+BRW.US,D,20091124,000000,4.67023,4.68828,4.66157,4.66157,439622.42618317,0
+BRW.US,D,20091125,000000,4.69658,4.74299,4.67852,4.73453,422470.23955163,0
+BRW.US,D,20091127,000000,4.64297,4.71628,4.64297,4.69658,175074.76885369,0
+BRW.US,D,20091130,000000,4.68828,4.73453,4.68828,4.72551,391978.24742326,0
+BRW.US,D,20091201,000000,4.72551,4.7618,4.71628,4.7618,524845.94551152,0
+BRW.US,D,20091202,000000,4.7618,4.7618,4.73453,4.73453,454883.89325154,0
+BRW.US,D,20091203,000000,4.7535,4.7535,4.70671,4.71628,541382.54902948,0
+BRW.US,D,20091204,000000,4.72551,4.77118,4.72551,4.73453,740054.67057084,0
+BRW.US,D,20091207,000000,4.7535,4.79881,4.73453,4.79881,537022.9829049,0
+BRW.US,D,20091208,000000,4.73453,4.7618,4.71628,4.73453,666102.18491755,0
+BRW.US,D,20091209,000000,4.74299,4.74299,4.68828,4.69658,785893.89884335,0
+BRW.US,D,20091210,000000,4.71628,4.73453,4.67852,4.69658,527883.14791061,0
+BRW.US,D,20091211,000000,4.72551,4.73453,4.68828,4.72551,595079.96173969,0
+BRW.US,D,20091214,000000,4.73453,4.7535,4.71628,4.7535,552569.44215548,0
+BRW.US,D,20091215,000000,4.73453,4.7535,4.70671,4.72551,681695.87144402,0
+BRW.US,D,20091216,000000,4.73453,4.7535,4.70671,4.71628,847929.36854193,0
+BRW.US,D,20091217,000000,4.70671,4.73453,4.6507,4.67852,923804.60145126,0
+BRW.US,D,20091218,000000,4.70671,4.70671,4.67023,4.70671,1117273.5800087,0
+BRW.US,D,20091221,000000,4.71628,4.73453,4.69658,4.71628,715394.97559631,0
+BRW.US,D,20091222,000000,4.73453,4.7535,4.71628,4.74299,941125.06918087,0
+BRW.US,D,20091223,000000,4.73453,4.78021,4.71628,4.78021,1052981.5150692,0
+BRW.US,D,20091224,000000,4.78021,4.83492,4.78021,4.81669,568324.35283077,0
+BRW.US,D,20091228,000000,4.85389,4.86311,4.79881,4.82645,647865.39946682,0
+BRW.US,D,20091229,000000,4.81669,4.83492,4.78962,4.78962,528879.26344273,0
+BRW.US,D,20091230,000000,4.81669,4.83492,4.78021,4.78962,630160.5994229,0
+BRW.US,D,20091231,000000,4.78962,4.81669,4.7618,4.79881,550278.64785271,0
+BRW.US,D,20100104,000000,4.82645,4.86311,4.78962,4.84486,856063.85968581,0
+BRW.US,D,20100105,000000,4.86311,4.8994,4.84486,4.89111,640492.51600228,0
+BRW.US,D,20100106,000000,4.91782,4.92757,4.89111,4.90917,469363.66747723,0
+BRW.US,D,20100107,000000,4.90917,4.98302,4.8994,4.98302,837948.6708995,0
+BRW.US,D,20100108,000000,4.98302,5.03847,4.98302,5.03847,677214.70865505,0
+BRW.US,D,20100111,000000,5.05635,5.08324,5.04732,5.0746,2294279.8928837,0
+BRW.US,D,20100112,000000,5.065,5.0746,5.05635,5.05635,1519292.237722,0
+BRW.US,D,20100113,000000,5.0746,5.09302,5.05635,5.09302,1563656.0207542,0
+BRW.US,D,20100114,000000,5.10204,5.16651,5.09302,5.16651,948888.25622449,0
+BRW.US,D,20100115,000000,5.17517,5.18494,5.12948,5.17517,593133.32942457,0
+BRW.US,D,20100119,000000,5.23983,5.27686,5.17517,5.27686,873167.73335694,0
+BRW.US,D,20100120,000000,5.26783,5.26783,5.23117,5.25807,1067274.008718,0
+BRW.US,D,20100121,000000,5.25807,5.27686,5.23983,5.23983,991535.57205617,0
+BRW.US,D,20100122,000000,5.24941,5.25807,5.23983,5.23983,865555.45645931,0
+BRW.US,D,20100125,000000,5.25807,5.38721,5.24941,5.33158,881811.95337531,0
+BRW.US,D,20100126,000000,5.34114,5.39604,5.30431,5.34114,1099623.0641898,0
+BRW.US,D,20100127,000000,5.38721,5.39604,5.2857,5.30431,1477834.2892642,0
+BRW.US,D,20100128,000000,5.32254,5.35129,5.24941,5.24941,1068865.6222003,0
+BRW.US,D,20100129,000000,5.26783,5.29547,5.24941,5.27686,736427.39864402,0
+BRW.US,D,20100201,000000,5.24941,5.35129,5.24941,5.33158,847054.30683194,0
+BRW.US,D,20100202,000000,5.34114,5.35921,5.30431,5.33158,961552.76596003,0
+BRW.US,D,20100203,000000,5.35129,5.40469,5.31407,5.35921,768662.45724305,0
+BRW.US,D,20100204,000000,5.37761,5.37761,5.30431,5.30431,828072.19896943,0
+BRW.US,D,20100205,000000,5.32254,5.33158,5.21257,5.30431,1050734.1481466,0
+BRW.US,D,20100208,000000,5.32254,5.34114,5.25807,5.30431,744953.82189375,0
+BRW.US,D,20100209,000000,5.34114,5.35129,5.25807,5.25807,901170.25091833,0
+BRW.US,D,20100210,000000,5.30431,5.31407,5.26783,5.26783,812091.46591739,0
+BRW.US,D,20100211,000000,5.30431,5.32254,5.26783,5.27686,577878.91930548,0
+BRW.US,D,20100212,000000,5.30431,5.32254,5.27686,5.2857,556660.84420763,0
+BRW.US,D,20100216,000000,5.30431,5.30431,5.22159,5.2857,788193.92146443,0
+BRW.US,D,20100217,000000,5.24941,5.29547,5.23983,5.29547,646370.41190524,0
+BRW.US,D,20100218,000000,5.2857,5.29547,5.25807,5.29547,819479.548965,0
+BRW.US,D,20100219,000000,5.30431,5.37761,5.29547,5.36898,741833.02178789,0
+BRW.US,D,20100222,000000,5.37761,5.39604,5.33158,5.33158,833498.99296113,0
+BRW.US,D,20100223,000000,5.36898,5.41537,5.29547,5.37761,1073082.963655,0
+BRW.US,D,20100224,000000,5.38721,5.44209,5.37761,5.43289,733551.42039375,0
+BRW.US,D,20100225,000000,5.41537,5.45205,5.40469,5.45205,668770.25458536,0
+BRW.US,D,20100226,000000,5.45996,5.48832,5.43289,5.45996,492438.26307639,0
+BRW.US,D,20100301,000000,5.48832,5.55188,5.45205,5.47857,802892.46111764,0
+BRW.US,D,20100302,000000,5.49718,5.52555,5.45205,5.49718,889773.27784087,0
+BRW.US,D,20100303,000000,5.51616,5.52555,5.45996,5.47027,920426.49411805,0
+BRW.US,D,20100304,000000,5.48832,5.50657,5.47027,5.47857,587146.86507124,0
+BRW.US,D,20100305,000000,5.50657,5.5436,5.50657,5.52555,623693.71967668,0
+BRW.US,D,20100308,000000,5.52555,5.5436,5.48832,5.50657,883684.75914419,0
+BRW.US,D,20100309,000000,5.52555,5.55188,5.49718,5.53403,921008.96385426,0
+BRW.US,D,20100310,000000,5.5436,5.6355,5.53403,5.62594,846644.46093181,0
+BRW.US,D,20100311,000000,5.65338,5.66316,5.60715,5.65338,814994.58628026,0
+BRW.US,D,20100312,000000,5.67182,5.72727,5.67182,5.69944,928804.721433,0
+BRW.US,D,20100315,000000,5.64436,5.73573,5.64436,5.66316,792664.77025062,0
+BRW.US,D,20100316,000000,5.7094,5.72727,5.65338,5.65338,913422.20054249,0
+BRW.US,D,20100317,000000,5.7094,5.72727,5.64436,5.64436,1202562.2404073,0
+BRW.US,D,20100318,000000,5.69024,5.69024,5.62594,5.65338,763611.31008965,0
+BRW.US,D,20100319,000000,5.68175,5.7094,5.65338,5.69944,1243677.112562,0
+BRW.US,D,20100322,000000,5.7173,5.72727,5.56221,5.56221,1545661.8857899,0
+BRW.US,D,20100323,000000,5.60715,5.64436,5.50657,5.56221,839990.84345094,0
+BRW.US,D,20100324,000000,5.58872,5.6355,5.55188,5.6355,712861.53080694,0
+BRW.US,D,20100325,000000,5.67182,5.68175,5.64436,5.65338,974531.03851714,0
+BRW.US,D,20100326,000000,5.60715,5.67182,5.60715,5.67182,802361.56139534,0
+BRW.US,D,20100329,000000,5.67182,5.77277,5.67182,5.69024,1021467.3509807,0
+BRW.US,D,20100330,000000,5.67182,5.74587,5.67182,5.69024,634703.64622859,0
+BRW.US,D,20100331,000000,5.7094,5.79099,5.69024,5.77277,926322.30381531,0
+BRW.US,D,20100401,000000,5.79099,5.81919,5.75472,5.79099,711200.4335163,0
+BRW.US,D,20100405,000000,5.79099,5.82894,5.76412,5.82894,922484.95193703,0
+BRW.US,D,20100406,000000,5.81919,5.81919,5.75472,5.78289,1014164.4941666,0
+BRW.US,D,20100407,000000,5.79099,5.80113,5.75472,5.78289,676853.71855757,0
+BRW.US,D,20100408,000000,5.75472,5.77277,5.69024,5.77277,661798.5315449,0
+BRW.US,D,20100409,000000,5.76412,5.76412,5.53403,5.58872,977341.33285495,0
+BRW.US,D,20100412,000000,5.60715,5.64436,5.60715,5.6171,530182.08484715,0
+BRW.US,D,20100413,000000,5.62594,5.67182,5.62594,5.62594,543874.19496544,0
+BRW.US,D,20100414,000000,5.6355,5.67182,5.6171,5.64436,544128.78798156,0
+BRW.US,D,20100415,000000,5.62594,5.6355,5.47857,5.51616,960530.05115757,0
+BRW.US,D,20100416,000000,5.53403,5.56221,5.47857,5.56221,749583.18061747,0
+BRW.US,D,20100419,000000,5.5436,5.59887,5.49718,5.59887,894484.06290237,0
+BRW.US,D,20100420,000000,5.65338,5.65338,5.56221,5.62594,483284.85702579,0
+BRW.US,D,20100421,000000,5.66316,5.66316,5.5436,5.58872,588742.27844942,0
+BRW.US,D,20100422,000000,5.60715,5.64436,5.52555,5.59887,561706.56293853,0
+BRW.US,D,20100423,000000,5.62632,5.65396,5.57953,5.58872,646603.83407353,0
+BRW.US,D,20100426,000000,5.62594,5.65338,5.58872,5.64436,831362.90870013,0
+BRW.US,D,20100427,000000,5.58872,5.64436,5.56221,5.58872,598464.58317995,0
+BRW.US,D,20100428,000000,5.57031,5.60715,5.5436,5.59887,663113.29547888,0
+BRW.US,D,20100429,000000,5.62594,5.6355,5.57953,5.60715,415793.8226962,0
+BRW.US,D,20100430,000000,5.57953,5.6355,5.56221,5.59887,629731.21120171,0
+BRW.US,D,20100503,000000,5.64436,5.65338,5.60715,5.65338,512878.44522735,0
+BRW.US,D,20100504,000000,5.6355,5.6355,5.58872,5.6355,502764.75123325,0
+BRW.US,D,20100505,000000,5.56221,5.58872,5.2857,5.29547,1039787.7341381,0
+BRW.US,D,20100506,000000,5.21257,5.29547,4.70671,5.11124,2604977.2842537,0
+BRW.US,D,20100507,000000,5.00091,5.27686,4.96442,5.12948,906681.18545907,0
+BRW.US,D,20100510,000000,5.22159,5.43289,5.19451,5.27686,627854.60553707,0
+BRW.US,D,20100511,000000,5.29547,5.29547,5.21257,5.26783,315688.82587576,0
+BRW.US,D,20100512,000000,5.25807,5.37761,5.25807,5.36898,487709.56422058,0
+BRW.US,D,20100513,000000,5.42441,5.42441,5.32254,5.41537,444981.36489338,0
+BRW.US,D,20100514,000000,5.29547,5.37761,5.23983,5.29547,583186.28800179,0
+BRW.US,D,20100517,000000,5.30431,5.31407,5.03847,5.15693,1012408.3994819,0
+BRW.US,D,20100518,000000,5.22159,5.23983,5.10204,5.11124,554588.2724901,0
+BRW.US,D,20100519,000000,5.10204,5.12948,4.94564,5.03847,894986.7348276,0
+BRW.US,D,20100520,000000,4.96442,4.96442,4.78021,4.90917,849149.13508182,0
+BRW.US,D,20100521,000000,4.87214,5.00936,4.68828,5.00091,877341.10458912,0
+BRW.US,D,20100524,000000,5.02724,5.02724,4.88098,4.90917,653722.66736423,0
+BRW.US,D,20100525,000000,4.83492,4.88098,4.69658,4.85389,623752.88948213,0
+BRW.US,D,20100526,000000,4.94564,4.97307,4.77118,4.81669,966247.80859624,0
+BRW.US,D,20100527,000000,4.91782,4.96442,4.82645,4.95484,643149.18598279,0
+BRW.US,D,20100528,000000,4.99189,5.00091,4.8994,4.96442,325135.90958462,0
+BRW.US,D,20100601,000000,4.8994,5.01987,4.8994,5.00936,296358.21328758,0
+BRW.US,D,20100602,000000,5.03847,5.04732,4.93663,5.03847,294641.203245,0
+BRW.US,D,20100603,000000,5.0746,5.11124,5.01987,5.11124,365780.68034923,0
+BRW.US,D,20100604,000000,5.10204,5.2857,4.99189,5.03847,295492.37989589,0
+BRW.US,D,20100607,000000,5.01987,5.0746,4.94564,5.02724,244225.27194717,0
+BRW.US,D,20100608,000000,5.00091,5.00091,4.91782,5.00091,314701.9386619,0
+BRW.US,D,20100609,000000,4.95484,5.00936,4.95484,4.96442,193483.09245598,0
+BRW.US,D,20100610,000000,5.00936,5.065,4.97307,5.065,277255.59444518,0
+BRW.US,D,20100611,000000,5.08324,5.08324,4.99189,5.02724,213613.8545234,0
+BRW.US,D,20100614,000000,5.05635,5.09302,5.04732,5.065,259689.21917547,0
+BRW.US,D,20100615,000000,5.10204,5.10204,5.02724,5.065,268253.09854057,0
+BRW.US,D,20100616,000000,5.09302,5.12082,5.05635,5.11124,272567.60875824,0
+BRW.US,D,20100617,000000,5.13833,5.17517,5.10204,5.16651,490601.28489616,0
+BRW.US,D,20100618,000000,5.19451,5.21257,5.11124,5.12948,371881.14157547,0
+BRW.US,D,20100621,000000,5.19451,5.22159,5.15693,5.20335,331505.0777255,0
+BRW.US,D,20100622,000000,5.22159,5.23117,5.04732,5.10204,403681.92637304,0
+BRW.US,D,20100623,000000,5.12082,5.14844,5.065,5.13833,294074.47593408,0
+BRW.US,D,20100624,000000,5.12948,5.12948,5.05635,5.0746,217257.95456003,0
+BRW.US,D,20100625,000000,5.0746,5.11124,5.00936,5.09302,257770.81465746,0
+BRW.US,D,20100628,000000,5.12082,5.12082,5.0746,5.12082,229205.91252313,0
+BRW.US,D,20100629,000000,5.10204,5.10204,5.03847,5.05635,329598.61573704,0
+BRW.US,D,20100630,000000,5.02724,5.11161,5.02724,5.05616,272568.15160049,0
+BRW.US,D,20100701,000000,5.04732,5.08324,4.92757,5.04732,329251.73953812,0
+BRW.US,D,20100702,000000,5.04732,5.065,4.95484,4.95484,318802.02619009,0
+BRW.US,D,20100706,000000,4.98302,5.01987,4.90917,4.95484,243878.9385905,0
+BRW.US,D,20100707,000000,4.94564,5.03847,4.8994,5.03847,389842.16316225,0
+BRW.US,D,20100708,000000,5.04732,5.065,5.00091,5.065,299152.76520007,0
+BRW.US,D,20100709,000000,5.05635,5.11124,5.02724,5.11124,362227.23496866,0
+BRW.US,D,20100712,000000,5.12948,5.12948,5.065,5.09302,203185.31202321,0
+BRW.US,D,20100713,000000,5.11124,5.12948,5.0746,5.11124,409551.13679998,0
+BRW.US,D,20100714,000000,5.08324,5.12082,5.065,5.11124,477900.40472976,0
+BRW.US,D,20100715,000000,5.10204,5.11124,5.03847,5.03847,391060.84401764,0
+BRW.US,D,20100716,000000,5.065,5.11124,5.03847,5.10204,352008.77241995,0
+BRW.US,D,20100719,000000,5.09302,5.11124,5.0746,5.10204,377043.57139052,0
+BRW.US,D,20100720,000000,5.05635,5.17517,5.05635,5.17517,332330.74079057,0
+BRW.US,D,20100721,000000,5.16651,5.18494,5.13833,5.13833,335215.40451687,0
+BRW.US,D,20100722,000000,5.20335,5.22159,5.12948,5.15693,690165.29625731,0
+BRW.US,D,20100723,000000,5.10204,5.15693,5.065,5.0746,648659.57768127,0
+BRW.US,D,20100726,000000,5.08324,5.10204,5.03847,5.03847,556943.12217859,0
+BRW.US,D,20100727,000000,5.05635,5.09302,5.01987,5.05635,837392.25759136,0
+BRW.US,D,20100728,000000,5.05635,5.12948,5.05635,5.12082,566960.19025188,0
+BRW.US,D,20100729,000000,5.11124,5.13833,5.09302,5.12082,247271.70266454,0
+BRW.US,D,20100730,000000,5.13833,5.23983,5.12948,5.23117,503818.95088632,0
+BRW.US,D,20100802,000000,5.21257,5.23117,5.12082,5.12948,705154.7993575,0
+BRW.US,D,20100803,000000,5.14844,5.18494,5.12948,5.15693,377170.0536352,0
+BRW.US,D,20100804,000000,5.15693,5.17517,5.11124,5.17517,444966.16531032,0
+BRW.US,D,20100805,000000,5.17517,5.17517,5.13833,5.16651,193712.17188627,0
+BRW.US,D,20100806,000000,5.14844,5.19451,5.12082,5.12948,285855.84424114,0
+BRW.US,D,20100809,000000,5.14844,5.17517,5.14844,5.14844,409357.88495833,0
+BRW.US,D,20100810,000000,5.12948,5.14844,5.10204,5.12948,248311.24557682,0
+BRW.US,D,20100811,000000,5.12948,5.14844,5.02724,5.065,477514.44388869,0
+BRW.US,D,20100812,000000,5.065,5.0746,5.01987,5.03847,392803.91048833,0
+BRW.US,D,20100813,000000,5.02724,5.09302,5.02724,5.09302,319032.19130489,0
+BRW.US,D,20100816,000000,5.11124,5.12082,5.04732,5.04732,391190.04047358,0
+BRW.US,D,20100817,000000,5.09302,5.09302,5.03847,5.03847,461819.24586111,0
+BRW.US,D,20100818,000000,5.05635,5.09302,5.00936,5.09302,375535.55561489,0
+BRW.US,D,20100819,000000,5.11124,5.11124,5.04732,5.10204,377412.70412176,0
+BRW.US,D,20100820,000000,5.0746,5.14844,5.065,5.13833,515297.89314382,0
+BRW.US,D,20100823,000000,5.14844,5.14844,5.12082,5.12948,353242.11001613,0
+BRW.US,D,20100824,000000,4.99189,5.09302,4.98302,5.08324,610083.57873843,0
+BRW.US,D,20100825,000000,5.0746,5.0746,5.00936,5.05635,403905.03453854,0
+BRW.US,D,20100826,000000,5.03847,5.05635,4.99189,4.99189,345660.77512688,0
+BRW.US,D,20100827,000000,5.01987,5.04732,5.00936,5.04732,261304.17487471,0
+BRW.US,D,20100830,000000,5.03847,5.08324,5.03847,5.0746,215335.75014625,0
+BRW.US,D,20100831,000000,5.06483,5.08361,5.04697,5.05616,226838.0346206,0
+BRW.US,D,20100901,000000,5.0746,5.11124,5.0746,5.10204,427156.5967118,0
+BRW.US,D,20100902,000000,5.10204,5.12948,5.09302,5.10204,601040.91250722,0
+BRW.US,D,20100903,000000,5.12082,5.16651,5.12082,5.16651,466513.74565504,0
+BRW.US,D,20100907,000000,5.14844,5.19451,5.13833,5.19451,710809.58709498,0
+BRW.US,D,20100908,000000,5.19451,5.19451,5.08324,5.14844,372071.67920588,0
+BRW.US,D,20100909,000000,5.17517,5.23983,5.13833,5.23117,554178.42658995,0
+BRW.US,D,20100910,000000,5.23117,5.25807,5.20335,5.23983,138590.34110721,0
+BRW.US,D,20100913,000000,5.23117,5.25807,5.21257,5.23117,310420.54182162,0
+BRW.US,D,20100914,000000,5.24941,5.27686,5.19451,5.26783,364221.09455969,0
+BRW.US,D,20100915,000000,5.23983,5.24941,5.20335,5.23983,302646.49793296,0
+BRW.US,D,20100916,000000,5.25807,5.27686,5.22159,5.26783,434603.30672262,0
+BRW.US,D,20100917,000000,5.25807,5.27686,5.20335,5.23117,262574.96858628,0
+BRW.US,D,20100920,000000,5.20335,5.23983,5.19451,5.23983,224687.29361878,0
+BRW.US,D,20100921,000000,5.23117,5.25807,5.22159,5.25807,242120.12969453,0
+BRW.US,D,20100922,000000,5.26783,5.27686,5.20335,5.24941,455517.39015943,0
+BRW.US,D,20100923,000000,5.13833,5.29547,5.13833,5.27686,406314.16845223,0
+BRW.US,D,20100924,000000,5.26783,5.29547,5.23117,5.26783,330561.07504956,0
+BRW.US,D,20100927,000000,5.23983,5.23983,5.17517,5.21257,384592.87858691,0
+BRW.US,D,20100928,000000,5.23983,5.26783,5.21257,5.22159,313134.21023859,0
+BRW.US,D,20100929,000000,5.23983,5.23983,5.20335,5.20335,296975.42492793,0
+BRW.US,D,20100930,000000,5.19027,5.28348,5.18124,5.26433,365010.38719388,0
+BRW.US,D,20101001,000000,5.25807,5.29547,5.21257,5.25807,320263.35753205,0
+BRW.US,D,20101004,000000,5.24941,5.27686,5.23983,5.24941,398495.61149891,0
+BRW.US,D,20101005,000000,5.23983,5.25807,5.20335,5.25807,485781.93138427,0
+BRW.US,D,20101006,000000,5.24941,5.25807,5.20335,5.23983,435642.84963491,0
+BRW.US,D,20101007,000000,5.19451,5.21257,5.15693,5.20335,489659.99643145,0
+BRW.US,D,20101008,000000,5.17517,5.22159,5.15693,5.17517,416145.04163315,0
+BRW.US,D,20101011,000000,5.23117,5.23983,5.17517,5.23117,308946.72510786,0
+BRW.US,D,20101012,000000,5.22159,5.22159,5.18494,5.22159,464586.65566101,0
+BRW.US,D,20101013,000000,5.20335,5.22159,5.19451,5.19451,480500.07627384,0
+BRW.US,D,20101014,000000,5.18494,5.23983,5.18494,5.23983,442476.69074337,0
+BRW.US,D,20101015,000000,5.21257,5.23117,5.12948,5.14844,517031.18845397,0
+BRW.US,D,20101018,000000,5.15693,5.23983,5.14844,5.23117,506211.79953246,0
+BRW.US,D,20101019,000000,5.20335,5.22159,5.18494,5.22159,342178.44208129,0
+BRW.US,D,20101020,000000,5.22159,5.23983,5.20335,5.23983,320693.28859553,0
+BRW.US,D,20101021,000000,5.19451,5.25807,5.19451,5.24941,355088.31651466,0
+BRW.US,D,20101022,000000,5.23117,5.25807,5.23117,5.25807,236356.77350668,0
+BRW.US,D,20101025,000000,5.25807,5.31407,5.23983,5.31407,434282.48695177,0
+BRW.US,D,20101026,000000,5.29547,5.31407,5.26783,5.29547,365470.17458118,0
+BRW.US,D,20101027,000000,5.30431,5.31407,5.25807,5.30431,469073.2468725,0
+BRW.US,D,20101028,000000,5.30431,5.32254,5.27686,5.32254,428803.58010392,0
+BRW.US,D,20101029,000000,5.29086,5.32935,5.29086,5.32935,152950.6900375,0
+BRW.US,D,20101101,000000,5.32254,5.34114,5.31407,5.33158,337591.4250532,0
+BRW.US,D,20101102,000000,5.33083,5.35036,5.30339,5.33083,382008.4066259,0
+BRW.US,D,20101103,000000,5.34114,5.34114,5.31407,5.33158,257074.34804834,0
+BRW.US,D,20101104,000000,5.35129,5.35921,5.27686,5.27686,615267.72224354,0
+BRW.US,D,20101105,000000,5.31407,5.32254,5.26783,5.30431,342196.89871785,0
+BRW.US,D,20101108,000000,5.2857,5.38721,5.26783,5.38721,373376.6719793,0
+BRW.US,D,20101109,000000,5.35129,5.35921,5.19451,5.30431,793642.4291462,0
+BRW.US,D,20101110,000000,5.27686,5.29547,5.21257,5.2857,355473.19167122,0
+BRW.US,D,20101111,000000,5.25807,5.2857,5.22159,5.22159,384737.81746817,0
+BRW.US,D,20101112,000000,5.15693,5.22159,5.14844,5.15693,276593.86974018,0
+BRW.US,D,20101115,000000,5.15693,5.21257,5.14844,5.18494,728776.03710427,0
+BRW.US,D,20101116,000000,5.15693,5.18494,5.02724,5.18494,689637.11074628,0
+BRW.US,D,20101117,000000,5.11124,5.21257,5.09302,5.21257,459826.47195458,0
+BRW.US,D,20101118,000000,5.17517,5.24941,5.15693,5.22159,388182.69439837,0
+BRW.US,D,20101119,000000,5.22159,5.29547,5.22159,5.29547,283631.27669308,0
+BRW.US,D,20101122,000000,5.2857,5.30431,5.23983,5.30431,271725.11758339,0
+BRW.US,D,20101123,000000,5.26783,5.33158,5.25807,5.33158,443616.11662999,0
+BRW.US,D,20101124,000000,5.2857,5.33158,5.25807,5.26783,483699.04566396,0
+BRW.US,D,20101126,000000,5.26783,5.29547,5.25807,5.25807,105424.30804625,0
+BRW.US,D,20101129,000000,5.26783,5.2857,5.25807,5.25807,220720.20244229,0
+BRW.US,D,20101130,000000,5.24922,5.33231,5.24922,5.30449,495745.80091688,0
+BRW.US,D,20101201,000000,5.33158,5.33158,5.27686,5.29547,396563.09308234,0
+BRW.US,D,20101202,000000,5.29547,5.35129,5.24941,5.35129,693072.21651593,0
+BRW.US,D,20101203,000000,5.30431,5.31407,5.25807,5.26783,569097.90303967,0
+BRW.US,D,20101206,000000,5.29547,5.29547,5.23983,5.25807,596539.12171266,0
+BRW.US,D,20101207,000000,5.27686,5.31407,5.25807,5.2857,395945.33859974,0
+BRW.US,D,20101208,000000,5.25807,5.25807,5.18494,5.22159,538043.52633837,0
+BRW.US,D,20101209,000000,5.15693,5.23983,5.09302,5.13833,613112.63850372,0
+BRW.US,D,20101210,000000,5.13833,5.16651,5.065,5.14844,347875.5715144,0
+BRW.US,D,20101213,000000,5.18494,5.18494,5.03847,5.05635,595542.46333827,0
+BRW.US,D,20101214,000000,5.05635,5.05635,4.99189,5.05635,660855.61455346,0
+BRW.US,D,20101215,000000,5.01987,5.10204,4.99189,5.09302,567134.98545698,0
+BRW.US,D,20101216,000000,5.08159,5.28515,5.0453,5.28515,985195.71739687,0
+BRW.US,D,20101217,000000,5.25807,5.56221,5.18494,5.56221,1052422.3875498,0
+BRW.US,D,20101220,000000,5.41537,5.41537,5.23117,5.33158,561892.21498867,0
+BRW.US,D,20101221,000000,5.23983,5.29547,5.21257,5.23983,400345.6178932,0
+BRW.US,D,20101222,000000,5.2857,5.33158,5.23117,5.2857,461846.93081595,0
+BRW.US,D,20101223,000000,5.26783,5.32254,5.24941,5.32254,325358.47490789,0
+BRW.US,D,20101227,000000,5.30431,5.34114,5.25807,5.31407,255972.92111936,0
+BRW.US,D,20101228,000000,5.31407,5.31407,5.25807,5.2857,272137.13485252,0
+BRW.US,D,20101229,000000,5.28037,5.3358,5.24314,5.32659,376438.84512197,0
+BRW.US,D,20101230,000000,5.28884,5.34594,5.22325,5.28037,513975.52941833,0
+BRW.US,D,20101231,000000,5.25273,5.29178,5.23392,5.23392,419745.17144737,0
+BRW.US,D,20110103,000000,5.2857,5.35129,5.24941,5.34114,705103.22934358,0
+BRW.US,D,20110104,000000,5.29547,5.34114,5.22159,5.30431,585419.54102586,0
+BRW.US,D,20110105,000000,5.25807,5.32254,5.24941,5.30431,598148.64898937,0
+BRW.US,D,20110106,000000,5.33158,5.36898,5.30431,5.35921,518455.6065228,0
+BRW.US,D,20110107,000000,5.35921,5.42441,5.29547,5.35129,747689.20400079,0
+BRW.US,D,20110110,000000,5.35921,5.38721,5.29547,5.35129,391844.16538705,0
+BRW.US,D,20110111,000000,5.36898,5.36898,5.30431,5.31407,480620.58725374,0
+BRW.US,D,20110112,000000,5.36898,5.40469,5.34114,5.36898,543443.72105973,0
+BRW.US,D,20110113,000000,5.35921,5.42441,5.35921,5.42441,470923.25326678,0
+BRW.US,D,20110114,000000,5.38721,5.40469,5.35921,5.39604,567321.18034937,0
+BRW.US,D,20110118,000000,5.41429,5.41429,5.35036,5.35036,771181.78813387,0
+BRW.US,D,20110119,000000,5.35036,5.35846,5.27575,5.35036,736485.48276498,0
+BRW.US,D,20110120,000000,5.32254,5.37761,5.30431,5.37761,659077.80617868,0
+BRW.US,D,20110121,000000,5.35921,5.48832,5.34114,5.40469,809924.98249028,0
+BRW.US,D,20110124,000000,5.43289,5.47027,5.37761,5.47027,568108.30161453,0
+BRW.US,D,20110125,000000,5.41537,5.51616,5.41537,5.51616,418792.48329539,0
+BRW.US,D,20110126,000000,5.47027,5.51616,5.47027,5.51616,395935.02459696,0
+BRW.US,D,20110127,000000,5.50657,5.51616,5.45996,5.50657,495651.88920732,0
+BRW.US,D,20110128,000000,5.50657,5.52555,5.45205,5.47857,552100.96929214,0
+BRW.US,D,20110131,000000,5.4561,5.50417,5.42736,5.46624,496881.96974999,0
+BRW.US,D,20110201,000000,5.48832,5.49718,5.39604,5.42441,981807.83890312,0
+BRW.US,D,20110202,000000,5.45996,5.47027,5.41537,5.45996,481532.01939458,0
+BRW.US,D,20110203,000000,5.43233,5.50602,5.42367,5.47819,437515.11256151,0
+BRW.US,D,20110204,000000,5.47857,5.52555,5.42441,5.45996,640694.45331996,0
+BRW.US,D,20110207,000000,5.50657,5.52555,5.47027,5.52555,420692.43117683,0
+BRW.US,D,20110208,000000,5.49718,5.51616,5.45205,5.51616,568952.96415841,0
+BRW.US,D,20110209,000000,5.48832,5.52555,5.45996,5.49718,495441.2664136,0
+BRW.US,D,20110210,000000,5.48813,5.5436,5.45978,5.5436,431558.50453202,0
+BRW.US,D,20110211,000000,5.52555,5.56221,5.51616,5.53403,366121.5852834,0
+BRW.US,D,20110214,000000,5.6171,5.62594,5.48832,5.49718,503101.85627164,0
+BRW.US,D,20110215,000000,5.49718,5.52555,5.45996,5.51616,630210.54091006,0
+BRW.US,D,20110216,000000,5.52555,5.57953,5.48832,5.57953,516974.19001753,0
+BRW.US,D,20110218,000000,5.55188,5.60715,5.52518,5.57031,518413.26482717,0
+BRW.US,D,20110222,000000,5.52555,5.56221,5.45205,5.50657,645087.67566412,0
+BRW.US,D,20110223,000000,5.50657,5.56221,5.45996,5.55188,461434.37070454,0
+BRW.US,D,20110224,000000,5.55188,5.55188,5.49718,5.52555,514048.81312234,0
+BRW.US,D,20110225,000000,5.51578,5.57953,5.49662,5.57031,364827.99219725,0
+BRW.US,D,20110228,000000,5.57878,5.59849,5.52316,5.53291,508776.72917242,0
+BRW.US,D,20110301,000000,5.57012,5.62632,5.51523,5.62632,751499.95660873,0
+BRW.US,D,20110302,000000,5.56165,5.67237,5.54324,5.64472,1387599.2502668,0
+BRW.US,D,20110303,000000,5.64472,5.65396,5.5517,5.56165,616739.36758829,0
+BRW.US,D,20110304,000000,5.60715,5.60715,5.50602,5.55188,524290.07504565,0
+BRW.US,D,20110307,000000,5.55188,5.60715,5.53365,5.59887,514651.91086413,0
+BRW.US,D,20110308,000000,5.58872,5.62612,5.56202,5.59887,554688.6983067,0
+BRW.US,D,20110309,000000,5.62612,5.67218,5.57953,5.62612,426069.28368137,0
+BRW.US,D,20110310,000000,5.6355,5.67237,5.49644,5.64472,719359.35256152,0
+BRW.US,D,20110311,000000,5.66352,5.70018,5.64436,5.66352,691974.58948271,0
+BRW.US,D,20110314,000000,5.7094,5.71769,5.64436,5.68195,537468.11355141,0
+BRW.US,D,20110315,000000,5.64436,5.66352,5.57031,5.66352,545663.40302753,0
+BRW.US,D,20110316,000000,5.7094,5.7094,5.58872,5.62612,556918.69427727,0
+BRW.US,D,20110317,000000,5.65376,5.65376,5.57878,5.60715,526052.68383739,0
+BRW.US,D,20110318,000000,5.60715,5.61729,5.5517,5.60715,376473.58702608,0
+BRW.US,D,20110321,000000,5.58872,5.6355,5.5436,5.57031,580735.89807695,0
+BRW.US,D,20110322,000000,5.57012,5.60715,5.57012,5.60715,494594.43250073,0
+BRW.US,D,20110323,000000,5.60715,5.61729,5.57953,5.58872,411554.22470929,0
+BRW.US,D,20110324,000000,5.62612,5.6355,5.58872,5.62612,597232.33126826,0
+BRW.US,D,20110325,000000,5.64472,5.67237,5.5517,5.56165,663361.91723022,0
+BRW.US,D,20110328,000000,5.60715,5.62612,5.56202,5.58872,521947.71072892,0
+BRW.US,D,20110329,000000,5.62612,5.6355,5.58872,5.61729,397068.47921882,0
+BRW.US,D,20110330,000000,5.64436,5.66352,5.59887,5.59887,511237.43310003,0
+BRW.US,D,20110331,000000,5.62098,5.62098,5.55244,5.55244,647523.40884815,0
+BRW.US,D,20110401,000000,5.57953,5.60715,5.5517,5.57012,487115.15195481,0
+BRW.US,D,20110404,000000,5.57012,5.58872,5.54324,5.56165,443398.97972926,0
+BRW.US,D,20110405,000000,5.59371,5.63958,5.57493,5.62098,531818.2113942,0
+BRW.US,D,20110406,000000,5.64472,5.67237,5.60715,5.60715,475455.44322744,0
+BRW.US,D,20110407,000000,5.66739,5.67714,5.62098,5.66739,384968.5254252,0
+BRW.US,D,20110408,000000,5.75581,5.75581,5.62632,5.71823,385502.13935875,0
+BRW.US,D,20110411,000000,5.69078,5.70074,5.64472,5.67237,279684.27067992,0
+BRW.US,D,20110412,000000,5.67237,5.74845,5.65376,5.74845,325679.83752097,0
+BRW.US,D,20110413,000000,5.71823,5.74771,5.65396,5.68214,578370.73438566,0
+BRW.US,D,20110414,000000,5.70074,5.80261,5.69078,5.79323,491240.75306882,0
+BRW.US,D,20110415,000000,5.76539,5.77498,5.68214,5.68214,512536.99745095,0
+BRW.US,D,20110418,000000,5.68214,5.73648,5.66389,5.72892,442029.38872785,0
+BRW.US,D,20110419,000000,5.76539,5.79323,5.72892,5.79323,414434.00285533,0
+BRW.US,D,20110420,000000,5.79323,5.868,5.77498,5.79323,635751.33177464,0
+BRW.US,D,20110421,000000,5.82968,5.83853,5.77498,5.81109,409337.79979501,0
+BRW.US,D,20110425,000000,5.68214,5.75581,5.68214,5.68214,1143922.2489941,0
+BRW.US,D,20110426,000000,5.71455,5.72304,5.65818,5.7046,672240.6451014,0
+BRW.US,D,20110427,000000,5.71823,5.72892,5.65396,5.70074,537896.95893037,0
+BRW.US,D,20110428,000000,5.72892,5.72892,5.67237,5.70074,488239.92110063,0
+BRW.US,D,20110429,000000,5.82452,5.83373,5.74716,5.80409,925463.5273729,0
+BRW.US,D,20110502,000000,5.83853,5.83853,5.75581,5.80261,265190.38255567,0
+BRW.US,D,20110503,000000,5.82195,5.83134,5.7374,5.81237,543080.01675099,0
+BRW.US,D,20110504,000000,5.80628,5.81681,5.73316,5.78032,569112.01693821,0
+BRW.US,D,20110505,000000,5.79415,5.79415,5.69116,5.71842,430188.37068836,0
+BRW.US,D,20110506,000000,5.73316,5.82691,5.72304,5.82691,303761.49591823,0
+BRW.US,D,20110509,000000,5.80628,5.80628,5.75176,5.76945,363425.28781848,0
+BRW.US,D,20110510,000000,5.79838,5.79838,5.73316,5.76042,493909.90842115,0
+BRW.US,D,20110511,000000,5.74845,5.81237,5.7374,5.7851,441994.64682375,0
+BRW.US,D,20110512,000000,5.79838,5.81681,5.73316,5.74182,553973.23221875,0
+BRW.US,D,20110513,000000,5.76042,5.78032,5.74182,5.74182,460629.33564504,0
+BRW.US,D,20110516,000000,5.76945,5.78032,5.73316,5.76945,363133.23868699,0
+BRW.US,D,20110517,000000,5.76042,5.78787,5.72304,5.76945,420048.07742389,0
+BRW.US,D,20110518,000000,5.76945,5.81681,5.65818,5.75176,944495.57672257,0
+BRW.US,D,20110519,000000,5.75176,5.76945,5.73316,5.76945,275121.13871092,0
+BRW.US,D,20110520,000000,5.75637,5.7851,5.70093,5.70093,501702.95178864,0
+BRW.US,D,20110523,000000,5.7046,5.76042,5.69558,5.74182,435181.97656308,0
+BRW.US,D,20110524,000000,5.76945,5.78032,5.72304,5.76945,386029.78202755,0
+BRW.US,D,20110525,000000,5.76042,5.78787,5.72304,5.78787,589349.71892923,0
+BRW.US,D,20110526,000000,5.78787,5.79838,5.72304,5.74182,423668.29240146,0
+BRW.US,D,20110527,000000,5.77608,5.77608,5.71842,5.71842,279637.58624626,0
+BRW.US,D,20110531,000000,5.74016,5.74016,5.68305,5.71234,450777.83445857,0
+BRW.US,D,20110601,000000,5.72948,5.77608,5.71842,5.75637,381947.60829368,0
+BRW.US,D,20110602,000000,5.74845,5.7851,5.7374,5.7851,315462.46065675,0
+BRW.US,D,20110603,000000,5.76613,5.7851,5.71842,5.7851,388625.11083362,0
+BRW.US,D,20110606,000000,5.75637,5.7851,5.7374,5.7851,293770.48427305,0
+BRW.US,D,20110607,000000,5.76613,5.77608,5.7374,5.7374,338226.55048786,0
+BRW.US,D,20110608,000000,5.77608,5.77608,5.70093,5.72948,322265.90259913,0
+BRW.US,D,20110609,000000,5.74274,5.74274,5.67714,5.74274,315265.9517616,0
+BRW.US,D,20110610,000000,5.74845,5.74845,5.69116,5.7105,287368.74559703,0
+BRW.US,D,20110613,000000,5.69116,5.7374,5.67237,5.72948,515437.40360256,0
+BRW.US,D,20110614,000000,5.74845,5.7851,5.72948,5.76613,319969.67987382,0
+BRW.US,D,20110615,000000,5.76613,5.76613,5.70093,5.72948,396605.43477799,0
+BRW.US,D,20110616,000000,5.73648,5.75581,5.63351,5.7094,376893.20408675,0
+BRW.US,D,20110617,000000,5.71842,5.75637,5.70093,5.74845,274928.97255376,0
+BRW.US,D,20110620,000000,5.72948,5.75637,5.66372,5.69116,375385.18831114,0
+BRW.US,D,20110621,000000,5.7105,5.71842,5.66372,5.70093,345050.62043579,0
+BRW.US,D,20110622,000000,5.72948,5.7374,5.66372,5.7105,395248.32914839,0
+BRW.US,D,20110623,000000,5.70093,5.77608,5.69116,5.77608,332060.40534915,0
+BRW.US,D,20110624,000000,5.75214,5.75214,5.69612,5.71512,250454.92962934,0
+BRW.US,D,20110627,000000,5.69116,5.70093,5.65376,5.68214,402391.04749816,0
+BRW.US,D,20110628,000000,5.70093,5.7374,5.66372,5.71842,335409.74204302,0
+BRW.US,D,20110629,000000,5.71842,5.76613,5.70093,5.71842,369049.67638986,0
+BRW.US,D,20110630,000000,5.74716,5.77625,5.69834,5.72727,398986.88373683,0
+BRW.US,D,20110701,000000,5.7689,5.84462,5.74053,5.81661,447493.63883491,0
+BRW.US,D,20110705,000000,5.78731,5.82675,5.71308,5.72119,330879.72345139,0
+BRW.US,D,20110706,000000,5.75581,5.75581,5.68968,5.69944,403738.92480948,0
+BRW.US,D,20110707,000000,5.75083,5.78731,5.72119,5.74053,470357.06879811,0
+BRW.US,D,20110708,000000,5.75083,5.80594,5.72119,5.80594,288543.99907228,0
+BRW.US,D,20110711,000000,5.7617,5.78087,5.66758,5.70497,585896.15652299,0
+BRW.US,D,20110712,000000,5.71308,5.74053,5.66518,5.74053,223284.04639776,0
+BRW.US,D,20110713,000000,5.69612,5.74274,5.67714,5.71512,333518.4796376,0
+BRW.US,D,20110714,000000,5.73333,5.74274,5.70497,5.72377,255458.30666459,0
+BRW.US,D,20110715,000000,5.72119,5.73224,5.58965,5.73224,534830.4430497,0
+BRW.US,D,20110718,000000,5.72377,5.73333,5.67714,5.68618,485795.50244057,0
+BRW.US,D,20110719,000000,5.67016,5.7094,5.62356,5.65211,287903.98805735,0
+BRW.US,D,20110720,000000,5.63958,5.71512,5.63958,5.68618,306595.67531512,0
+BRW.US,D,20110721,000000,5.70497,5.72377,5.66758,5.70497,285025.29559583,0
+BRW.US,D,20110722,000000,5.70276,5.71308,5.65633,5.65633,484346.11362815,0
+BRW.US,D,20110725,000000,5.64862,5.65818,5.57453,5.62098,409371.99885687,0
+BRW.US,D,20110726,000000,5.63351,5.63351,5.51909,5.59555,463703.9941595,0
+BRW.US,D,20110727,000000,5.56478,5.57453,5.24553,5.44228,1142457.1177563,0
+BRW.US,D,20110728,000000,5.39624,5.4723,5.33948,5.35828,608117.9469445,0
+BRW.US,D,20110729,000000,5.28128,5.41556,5.20428,5.39568,809284.42863309,0
+BRW.US,D,20110801,000000,5.49625,5.55188,5.42975,5.52444,447539.78042632,0
+BRW.US,D,20110802,000000,5.46181,5.50971,5.41556,5.47193,280064.80309847,0
+BRW.US,D,20110803,000000,5.42975,5.48595,5.31684,5.48595,368885.19518754,0
+BRW.US,D,20110804,000000,5.41595,5.44339,5.27353,5.31131,605061.20222437,0
+BRW.US,D,20110805,000000,5.30688,5.30688,5.04346,5.25014,843208.26947763,0
+BRW.US,D,20110808,000000,5.09061,5.09061,4.71333,4.85463,869735.88464078,0
+BRW.US,D,20110809,000000,4.71333,4.98727,4.69436,4.95761,675492.27018996,0
+BRW.US,D,20110810,000000,4.85463,4.88282,4.77929,4.83529,703870.43458963,0
+BRW.US,D,20110811,000000,4.80749,4.95761,4.76951,4.93035,475171.53672971,0
+BRW.US,D,20110812,000000,4.90178,4.98727,4.90178,4.98727,332029.4633408,0
+BRW.US,D,20110815,000000,4.95761,5.06241,4.95761,5.05359,199003.79815725,0
+BRW.US,D,20110816,000000,4.96792,5.04346,4.91191,5.01544,460943.64130886,0
+BRW.US,D,20110817,000000,5.05359,5.09983,4.99592,5.02392,722894.88414779,0
+BRW.US,D,20110818,000000,4.87397,4.95761,4.85463,4.95761,768293.32451181,0
+BRW.US,D,20110819,000000,4.87599,4.91376,4.75332,4.76197,814861.58992856,0
+BRW.US,D,20110822,000000,4.87397,4.87397,4.71333,4.76032,444678.45891686,0
+BRW.US,D,20110823,000000,4.76032,4.81669,4.73249,4.78886,1821081.5877393,0
+BRW.US,D,20110824,000000,4.7511,4.80749,4.7406,4.76951,716658.16951635,0
+BRW.US,D,20110825,000000,4.77929,4.78886,4.6857,4.7406,303121.48490332,0
+BRW.US,D,20110826,000000,4.65826,4.77174,4.65826,4.75332,771513.46474975,0
+BRW.US,D,20110829,000000,4.7406,4.83529,4.7406,4.82645,597040.70795335,0
+BRW.US,D,20110830,000000,4.81669,4.83529,4.79826,4.79826,449068.42420752,0
+BRW.US,D,20110831,000000,4.82792,4.93403,4.82792,4.90456,624543.26780081,0
+BRW.US,D,20110901,000000,4.93035,4.98727,4.87397,4.98727,506241.6558563,0
+BRW.US,D,20110902,000000,4.91468,5.05009,4.87618,5.0405,633077.83368431,0
+BRW.US,D,20110906,000000,4.92961,4.939,4.88134,4.91966,304247.8825759,0
+BRW.US,D,20110907,000000,4.939,4.96756,4.89184,4.939,453988.20353599,0
+BRW.US,D,20110908,000000,4.9005,5.02429,4.89184,5.01544,1063404.629147,0
+BRW.US,D,20110909,000000,4.97971,5.0184,4.94158,4.97971,318700.51468901,0
+BRW.US,D,20110912,000000,4.82866,5.0184,4.82866,5.00752,608070.17682634,0
+BRW.US,D,20110913,000000,4.97971,4.99888,4.9226,4.97069,315167.69731399,0
+BRW.US,D,20110914,000000,4.96147,4.98967,4.89481,4.9226,406729.98561715,0
+BRW.US,D,20110915,000000,4.9226,4.96147,4.89481,4.94158,583150.46041315,0
+BRW.US,D,20110916,000000,4.91966,4.94841,4.9005,4.939,497893.82770744,0
+BRW.US,D,20110919,000000,4.9226,4.94158,4.8666,4.94158,311328.71690897,0
+BRW.US,D,20110920,000000,4.88466,4.94158,4.87599,4.91376,609342.59906466,0
+BRW.US,D,20110921,000000,4.87599,4.89481,4.85647,4.85647,464734.30875351,0
+BRW.US,D,20110922,000000,4.81835,4.84781,4.72404,4.78077,792682.14120269,0
+BRW.US,D,20110923,000000,4.7303,4.77726,4.69198,4.7303,566827.73674244,0
+BRW.US,D,20110926,000000,4.70542,4.8666,4.70542,4.83752,546594.37748944,0
+BRW.US,D,20110927,000000,4.91376,4.93311,4.83752,4.8666,501637.8107184,0
+BRW.US,D,20110928,000000,4.87599,4.88466,4.80011,4.83752,350988.77182873,0
+BRW.US,D,20110929,000000,4.87599,4.88466,4.80011,4.82866,435162.43424202,0
+BRW.US,D,20110930,000000,4.81024,4.85997,4.75202,4.84985,635380.57051666,0
+BRW.US,D,20111003,000000,4.82516,4.82516,4.69198,4.72035,334087.37831754,0
+BRW.US,D,20111004,000000,4.6964,4.74484,4.59231,4.67742,522890.08487812,0
+BRW.US,D,20111005,000000,4.67742,4.72623,4.64886,4.6881,321232.3309516,0
+BRW.US,D,20111006,000000,4.65991,4.74484,4.64886,4.67742,507504.3069341,0
+BRW.US,D,20111007,000000,4.68222,4.70119,4.6157,4.62437,485084.92193291,0
+BRW.US,D,20111010,000000,4.65292,4.73931,4.65292,4.73931,287845.36109414,0
+BRW.US,D,20111011,000000,4.70119,4.75866,4.65292,4.67189,408257.00087159,0
+BRW.US,D,20111012,000000,4.71095,4.81465,4.68222,4.80599,544275.35538955,0
+BRW.US,D,20111013,000000,4.7303,4.75866,4.70119,4.74834,356513.82026801,0
+BRW.US,D,20111014,000000,4.76731,4.80599,4.75866,4.80599,290218.12457696,0
+BRW.US,D,20111017,000000,4.79661,4.79661,4.73931,4.74834,352841.49243427,0
+BRW.US,D,20111018,000000,4.78647,4.82516,4.72035,4.77726,406297.88318468,0
+BRW.US,D,20111019,000000,4.77726,4.80599,4.75866,4.78647,294097.27530865,0
+BRW.US,D,20111020,000000,4.76731,4.80599,4.76731,4.77726,486525.62526931,0
+BRW.US,D,20111021,000000,4.80361,4.89848,4.78297,4.89848,401659.29614268,0
+BRW.US,D,20111024,000000,4.91966,4.92961,4.86311,4.89184,555359.10848772,0
+BRW.US,D,20111025,000000,4.87673,4.88649,4.81889,4.82902,774905.14313927,0
+BRW.US,D,20111026,000000,4.80599,4.939,4.80599,4.939,746917.28231866,0
+BRW.US,D,20111027,000000,4.97695,5.05394,4.96756,5.0337,708610.53313275,0
+BRW.US,D,20111028,000000,5.01286,5.16632,4.99408,5.1177,411121.57943457,0
+BRW.US,D,20111031,000000,5.09594,5.09594,5.03738,5.03738,340589.54281013,0
+BRW.US,D,20111101,000000,4.97291,5.03055,4.92482,5.02098,325965.37254544,0
+BRW.US,D,20111102,000000,5.01286,5.05211,4.95559,5.00349,365160.21165538,0
+BRW.US,D,20111103,000000,5.01085,5.11677,4.98341,5.11677,336102.95159864,0
+BRW.US,D,20111104,000000,5.02079,5.05911,5.01048,5.03038,291050.30174905,0
+BRW.US,D,20111107,000000,5.02245,5.05211,4.98524,5.03166,290021.61568179,0
+BRW.US,D,20111108,000000,5.03166,5.05211,4.99408,4.99408,329610.01542433,0
+BRW.US,D,20111109,000000,4.95337,5.02098,4.91561,5.002,558218.80147042,0
+BRW.US,D,20111110,000000,4.97291,5.05009,4.94398,5.03055,452425.36069293,0
+BRW.US,D,20111111,000000,5.06096,5.06096,4.9274,4.96554,602354.04791441,0
+BRW.US,D,20111114,000000,4.9274,4.98524,4.91745,4.93663,417788.22512947,0
+BRW.US,D,20111115,000000,4.89848,4.94638,4.8889,4.91745,756857.80963445,0
+BRW.US,D,20111116,000000,4.85997,4.94638,4.85997,4.89848,512739.47761088,0
+BRW.US,D,20111117,000000,4.87915,4.9274,4.86992,4.8889,654108.6282053,0
+BRW.US,D,20111118,000000,4.88649,4.92482,4.85758,4.89627,544950.65115083,0
+BRW.US,D,20111121,000000,4.85022,4.90806,4.85022,4.87915,441791.62382155,0
+BRW.US,D,20111122,000000,4.91745,4.91745,4.841,4.87915,525471.84262789,0
+BRW.US,D,20111123,000000,4.85997,4.86992,4.8222,4.85022,468495.66271654,0
+BRW.US,D,20111125,000000,4.81889,4.87673,4.81889,4.81889,279391.67870618,0
+BRW.US,D,20111128,000000,4.86992,4.89848,4.8222,4.85997,562848.16019416,0
+BRW.US,D,20111129,000000,4.83159,4.8889,4.83159,4.86992,553040.62923009,0
+BRW.US,D,20111130,000000,4.918,4.918,4.869,4.918,817794.02377301,0
+BRW.US,D,20111201,000000,4.88649,4.89627,4.83824,4.89627,625664.23705088,0
+BRW.US,D,20111202,000000,4.88649,4.9635,4.87673,4.92482,758850.58354097,0
+BRW.US,D,20111205,000000,4.92482,4.99224,4.9051,4.97291,468665.57234136,0
+BRW.US,D,20111206,000000,4.95118,5.00016,4.95118,5.00016,718922.36454879,0
+BRW.US,D,20111207,000000,4.99189,4.99189,4.94306,4.96296,694345.72443876,0
+BRW.US,D,20111208,000000,4.9239,4.95263,4.91468,4.93403,576123.91030528,0
+BRW.US,D,20111209,000000,4.93403,4.95263,4.88502,4.90456,851558.81183776,0
+BRW.US,D,20111212,000000,4.87673,4.89627,4.82902,4.89627,781794.89699968,0
+BRW.US,D,20111213,000000,4.87673,4.89627,4.84819,4.84819,1011121.863345,0
+BRW.US,D,20111214,000000,4.82902,4.84819,4.76142,4.81889,908297.76968506,0
+BRW.US,D,20111215,000000,4.81889,4.9051,4.81889,4.89627,822153.58989758,0
+BRW.US,D,20111216,000000,4.86643,4.87618,4.82792,4.85612,834659.04685334,0
+BRW.US,D,20111219,000000,4.83824,4.85758,4.80914,4.81889,1374603.0639154,0
+BRW.US,D,20111220,000000,4.83659,4.85612,4.82792,4.83659,874006.9674783,0
+BRW.US,D,20111221,000000,4.84727,4.85612,4.82792,4.84727,756688.98569412,0
+BRW.US,D,20111222,000000,4.87618,5.00165,4.87618,4.98286,920124.13098376,0
+BRW.US,D,20111223,000000,4.97271,4.98286,4.94306,4.94306,586529.11058863,0
+BRW.US,D,20111227,000000,4.9239,4.95263,4.88502,4.88502,543441.00684847,0
+BRW.US,D,20111228,000000,4.91468,4.95263,4.89497,4.94306,546822.3712352,0
+BRW.US,D,20111229,000000,4.94306,5.00165,4.9239,5.00165,571684.00352744,0
+BRW.US,D,20111230,000000,4.94841,4.95744,4.91763,4.93828,740866.76257961,0
+BRW.US,D,20120103,000000,4.93403,4.99189,4.9239,4.97271,363208.15091775,0
+BRW.US,D,20120104,000000,4.97271,5.06961,4.94306,5.06961,775785.09042951,0
+BRW.US,D,20120105,000000,5.05009,5.17517,5.0405,5.1365,885872.41341911,0
+BRW.US,D,20120106,000000,5.12821,5.17517,5.11733,5.15583,582706.41545115,0
+BRW.US,D,20120109,000000,5.15583,5.22344,5.14699,5.18548,505901.29376439,0
+BRW.US,D,20120110,000000,5.21442,5.22344,5.16596,5.18548,289283.89306154,0
+BRW.US,D,20120111,000000,5.1549,5.19505,5.12729,5.1549,595892.05374844,0
+BRW.US,D,20120112,000000,5.13591,5.18474,5.11585,5.11585,789958.70162517,0
+BRW.US,D,20120113,000000,5.15583,5.17517,5.1365,5.17517,331305.85461909,0
+BRW.US,D,20120117,000000,5.1735,5.18381,5.08619,5.08619,533807.18540499,0
+BRW.US,D,20120118,000000,5.09854,5.15583,5.08913,5.15583,481761.09882486,0
+BRW.US,D,20120119,000000,5.12821,5.20464,5.11733,5.16596,616465.23225111,0
+BRW.US,D,20120120,000000,5.14626,5.18474,5.10628,5.11585,575264.04817835,0
+BRW.US,D,20120123,000000,5.14699,5.24407,5.1365,5.23392,643708.3135022,0
+BRW.US,D,20120124,000000,5.21442,5.30174,5.20464,5.24407,593695.71399749,0
+BRW.US,D,20120125,000000,5.26285,5.33066,5.24407,5.33066,537368.77341934,0
+BRW.US,D,20120126,000000,5.29178,5.33066,5.25273,5.26285,503310.30769633,0
+BRW.US,D,20120127,000000,5.2728,5.3207,5.2728,5.3207,342136.10038565,0
+BRW.US,D,20120130,000000,5.27299,5.38849,5.27299,5.3697,429183.02683794,0
+BRW.US,D,20120131,000000,5.39271,5.39271,5.27371,5.29363,666033.78679381,0
+BRW.US,D,20120201,000000,5.33066,5.35129,5.29158,5.3207,311143.06485884,0
+BRW.US,D,20120202,000000,5.30174,5.34041,5.29158,5.29158,342858.08058059,0
+BRW.US,D,20120203,000000,5.30174,5.35129,5.29158,5.29158,459607.16368483,0
+BRW.US,D,20120206,000000,5.2728,5.33066,5.2728,5.30174,429547.27398893,0
+BRW.US,D,20120207,000000,5.30136,5.32034,5.29104,5.31093,477523.12936473,0
+BRW.US,D,20120208,000000,5.32034,5.33046,5.25143,5.28202,558453.30932324,0
+BRW.US,D,20120209,000000,5.29104,5.31093,5.26193,5.27206,381163.20123977,0
+BRW.US,D,20120210,000000,5.26248,5.2822,5.22287,5.2822,608102.2045192,0
+BRW.US,D,20120213,000000,5.3207,5.3207,5.26248,5.31131,465693.51101251,0
+BRW.US,D,20120214,000000,5.2822,5.35129,5.26248,5.35129,456086.28883937,0
+BRW.US,D,20120215,000000,5.35129,5.4279,5.2822,5.30174,805333.07988192,0
+BRW.US,D,20120216,000000,5.31131,5.38868,5.30174,5.38868,379790.35318485,0
+BRW.US,D,20120217,000000,5.39974,5.39974,5.34022,5.39974,368014.47621558,0
+BRW.US,D,20120221,000000,5.40801,5.41872,5.37893,5.39936,366353.37892493,0
+BRW.US,D,20120222,000000,5.39974,5.44744,5.38868,5.44744,427033.37152065,0
+BRW.US,D,20120223,000000,5.44725,5.48575,5.41872,5.48575,426421.58830281,0
+BRW.US,D,20120224,000000,5.46789,5.48687,5.43785,5.43785,484186.51800611,0
+BRW.US,D,20120227,000000,5.43731,5.46733,5.43731,5.43731,460799.78811214,0
+BRW.US,D,20120228,000000,5.4279,5.43731,5.39936,5.39936,433765.70112802,0
+BRW.US,D,20120229,000000,5.40876,5.4292,5.3498,5.35883,510557.79460072,0
+BRW.US,D,20120301,000000,5.35921,5.42828,5.35921,5.42828,468854.48144502,0
+BRW.US,D,20120302,000000,5.40138,5.43048,5.3815,5.40138,323976.39853468,0
+BRW.US,D,20120305,000000,5.41905,5.44744,5.39974,5.44744,333865.35583653,0
+BRW.US,D,20120306,000000,5.42071,5.42071,5.32219,5.37135,631843.41040363,0
+BRW.US,D,20120307,000000,5.37135,5.40138,5.34188,5.37135,285975.81237881,0
+BRW.US,D,20120308,000000,5.41004,5.4596,5.39088,5.44043,358120.09049121,0
+BRW.US,D,20120309,000000,5.44744,5.46789,5.37909,5.41905,348266.96077797,0
+BRW.US,D,20120312,000000,5.43785,5.43785,5.39974,5.39974,227520.93017339,0
+BRW.US,D,20120313,000000,5.42828,5.44744,5.38868,5.41905,625243.53430569,0
+BRW.US,D,20120314,000000,5.40819,5.43785,5.39974,5.43785,495168.21676092,0
+BRW.US,D,20120315,000000,5.43785,5.4572,5.40819,5.44744,460248.80322652,0
+BRW.US,D,20120316,000000,5.42828,5.50657,5.38868,5.50657,766560.57204391,0
+BRW.US,D,20120319,000000,5.48687,5.52647,5.43785,5.52647,636920.61398513,0
+BRW.US,D,20120320,000000,5.50657,5.54543,5.49644,5.54543,636738.76183076,0
+BRW.US,D,20120321,000000,5.55538,5.60422,5.52647,5.56533,932993.83509049,0
+BRW.US,D,20120322,000000,5.55538,5.56533,5.42828,5.47692,541276.69479037,0
+BRW.US,D,20120323,000000,5.47912,5.56828,5.47912,5.56828,526211.19377491,0
+BRW.US,D,20120326,000000,5.54543,5.66316,5.54543,5.65284,671381.86865899,0
+BRW.US,D,20120327,000000,5.62373,5.70185,5.61378,5.66316,875609.43780574,0
+BRW.US,D,20120328,000000,5.69226,5.70185,5.63405,5.65284,437439.11464624,0
+BRW.US,D,20120329,000000,5.64308,5.68268,5.5843,5.64308,507554.24842127,0
+BRW.US,D,20120330,000000,5.61876,5.72007,5.55779,5.56828,951675.20834546,0
+BRW.US,D,20120402,000000,5.61766,5.6473,5.53863,5.53863,556674.41526393,0
+BRW.US,D,20120403,000000,5.55096,5.59003,5.5108,5.52058,703931.7757641,0
+BRW.US,D,20120404,000000,5.54101,5.5609,5.52058,5.53125,607956.72279572,0
+BRW.US,D,20120405,000000,5.54101,5.57012,5.48097,5.48097,467930.02109011,0
+BRW.US,D,20120409,000000,5.49037,5.55852,5.47046,5.55852,343327.09628619,0
+BRW.US,D,20120410,000000,5.53863,5.54877,5.44043,5.44043,430102.05877032,0
+BRW.US,D,20120411,000000,5.59832,5.59832,5.45076,5.53863,503381.96287358,0
+BRW.US,D,20120412,000000,5.51909,5.53863,5.47912,5.47912,463683.36615394,0
+BRW.US,D,20120413,000000,5.47912,5.50878,5.45076,5.47912,571523.32222089,0
+BRW.US,D,20120416,000000,5.52888,5.53863,5.47912,5.52888,619653.34479619,0
+BRW.US,D,20120417,000000,5.52058,5.53125,5.49183,5.49183,619766.79882684,0
+BRW.US,D,20120418,000000,5.47912,5.51909,5.45076,5.51909,653476.75982415,0
+BRW.US,D,20120419,000000,5.49037,5.50878,5.47046,5.49037,633211.91572052,0
+BRW.US,D,20120420,000000,5.5108,5.53125,5.49183,5.53125,512531.56902843,0
+BRW.US,D,20120423,000000,5.50878,5.54877,5.49037,5.54877,654369.19248617,0
+BRW.US,D,20120424,000000,5.54877,5.55852,5.51909,5.54877,427769.46561415,0
+BRW.US,D,20120425,000000,5.53863,5.56828,5.51909,5.54877,482509.67829015,0
+BRW.US,D,20120426,000000,5.56828,5.59832,5.52888,5.59832,641468.00352883,0
+BRW.US,D,20120427,000000,5.60052,5.6591,5.57012,5.63958,418756.11286452,0
+BRW.US,D,20120430,000000,5.64895,5.70056,5.6394,5.64895,469944.5086867,0
+BRW.US,D,20120501,000000,5.63958,5.74937,5.61986,5.73813,584580.3069045,0
+BRW.US,D,20120502,000000,5.72966,5.73813,5.64954,5.7094,498384.55710311,0
+BRW.US,D,20120503,000000,5.7094,5.7094,5.61011,5.66885,467772.59683709,0
+BRW.US,D,20120504,000000,5.63958,5.6591,5.61011,5.63074,413534.51324401,0
+BRW.US,D,20120507,000000,5.63958,5.71823,5.60052,5.7094,622876.19924538,0
+BRW.US,D,20120508,000000,5.69926,5.7094,5.63958,5.69926,630275.13913805,0
+BRW.US,D,20120509,000000,5.67957,5.7094,5.6591,5.67957,373629.0936264,0
+BRW.US,D,20120510,000000,5.66501,5.7247,5.65561,5.7046,401283.64930439,0
+BRW.US,D,20120511,000000,5.7094,5.72966,5.66885,5.66885,343692.97196393,0
+BRW.US,D,20120514,000000,5.66885,5.67957,5.60052,5.63958,444035.73369067,0
+BRW.US,D,20120515,000000,5.61011,5.63074,5.59003,5.59003,396934.39718261,0
+BRW.US,D,20120516,000000,5.63074,5.69926,5.63074,5.69926,704399.70578519,0
+BRW.US,D,20120517,000000,5.67957,5.69926,5.49183,5.54101,583747.04404793,0
+BRW.US,D,20120518,000000,5.55096,5.57988,5.37266,5.44192,1016313.0637993,0
+BRW.US,D,20120521,000000,5.48097,5.5016,5.41188,5.47193,411724.67717636,0
+BRW.US,D,20120522,000000,5.52058,5.53125,5.4607,5.49183,442783.39661566,0
+BRW.US,D,20120523,000000,5.49183,5.57988,5.48097,5.57012,580985.60551281,0
+BRW.US,D,20120524,000000,5.55096,5.63074,5.48097,5.54101,549629.4085195,0
+BRW.US,D,20120525,000000,5.60052,5.60052,5.52058,5.60052,340732.85316462,0
+BRW.US,D,20120529,000000,5.63958,5.63958,5.49183,5.5609,534854.32810878,0
+BRW.US,D,20120530,000000,5.5609,5.57988,5.44192,5.48097,493162.41464035,0
+BRW.US,D,20120531,000000,5.50694,5.52703,5.43565,5.46604,738688.33662295,0
+BRW.US,D,20120601,000000,5.476,5.49625,5.42644,5.4561,748042.05146449,0
+BRW.US,D,20120604,000000,5.45222,5.48097,5.35275,5.42221,691274.32297783,0
+BRW.US,D,20120605,000000,5.4292,5.44891,5.35883,5.3697,854002.14481331,0
+BRW.US,D,20120606,000000,5.40876,5.47876,5.39974,5.46954,1080401.0200521,0
+BRW.US,D,20120607,000000,5.4992,5.50878,5.41998,5.50878,620417.66668679,0
+BRW.US,D,20120608,000000,5.46624,5.53514,5.42644,5.50564,657885.18175136,0
+BRW.US,D,20120611,000000,5.57546,5.58542,5.41668,5.42644,592229.49707525,0
+BRW.US,D,20120612,000000,5.50564,5.52628,5.4561,5.52628,277383.16237434,0
+BRW.US,D,20120613,000000,5.50564,5.52628,5.46624,5.52628,294736.20063907,0
+BRW.US,D,20120614,000000,5.52628,5.56571,5.51616,5.56571,307004.97837302,0
+BRW.US,D,20120615,000000,5.5495,5.59979,5.51909,5.53955,345206.41616208,0
+BRW.US,D,20120618,000000,5.55594,5.56571,5.49625,5.51616,506738.35651674,0
+BRW.US,D,20120619,000000,5.52628,5.59591,5.52628,5.59591,472879.65674245,0
+BRW.US,D,20120620,000000,5.57546,5.61545,5.56571,5.61545,482879.35386366,0
+BRW.US,D,20120621,000000,5.61545,5.6254,5.59591,5.6254,439740.22295183,0
+BRW.US,D,20120622,000000,5.63055,5.63958,5.59979,5.61931,326700.92379669,0
+BRW.US,D,20120625,000000,5.60494,5.6254,5.54562,5.54562,335913.49965275,0
+BRW.US,D,20120626,000000,5.60494,5.65561,5.58542,5.65561,611268.60337421,0
+BRW.US,D,20120627,000000,5.6952,5.7247,5.67531,5.7247,343847.13916346,0
+BRW.US,D,20120628,000000,5.73942,5.73942,5.69944,5.70995,429400.16373869,0
+BRW.US,D,20120629,000000,5.77478,5.77478,5.6838,5.74439,416211.26838785,0
+BRW.US,D,20120702,000000,5.78032,5.78032,5.67991,5.7503,410698.70532039,0
+BRW.US,D,20120703,000000,5.75453,5.75453,5.72396,5.74439,230021.2615854,0
+BRW.US,D,20120705,000000,5.78493,5.78493,5.72396,5.77478,493135.81537001,0
+BRW.US,D,20120706,000000,5.80943,5.80943,5.68951,5.7503,334457.05389105,0
+BRW.US,D,20120709,000000,5.76927,5.76927,5.68951,5.68951,385844.12997741,0
+BRW.US,D,20120710,000000,5.73942,5.76927,5.68951,5.70995,323770.66132123,0
+BRW.US,D,20120711,000000,5.7503,5.78032,5.70995,5.78032,370153.8175301,0
+BRW.US,D,20120712,000000,5.8004,5.8004,5.71879,5.76927,431280.56929908,0
+BRW.US,D,20120713,000000,5.81512,5.81512,5.75453,5.81512,315571.02910712,0
+BRW.US,D,20120716,000000,5.8004,5.8004,5.76927,5.78861,383458.88112282,0
+BRW.US,D,20120717,000000,5.79966,5.81938,5.75876,5.75876,495245.84320294,0
+BRW.US,D,20120718,000000,5.8087,5.8087,5.74937,5.75876,331002.40580031,0
+BRW.US,D,20120719,000000,5.75968,5.80943,5.7503,5.8004,356585.47544524,0
+BRW.US,D,20120720,000000,5.80444,5.82564,5.71399,5.81512,508047.14918595,0
+BRW.US,D,20120723,000000,5.81955,5.82949,5.76927,5.82949,353195.42558247,0
+BRW.US,D,20120724,000000,5.83889,5.85953,5.78806,5.81938,318817.76861539,0
+BRW.US,D,20120725,000000,5.81955,5.82949,5.78861,5.81955,392249.12570692,0
+BRW.US,D,20120726,000000,5.85141,5.87022,5.78032,5.80943,392207.8696958,0
+BRW.US,D,20120727,000000,5.81512,5.82564,5.80444,5.80444,456415.79408624,0
+BRW.US,D,20120730,000000,5.83889,5.85141,5.80943,5.83889,378152.59811104,0
+BRW.US,D,20120731,000000,5.85456,5.85456,5.77478,5.78493,923227.56013754,0
+BRW.US,D,20120801,000000,5.81512,5.86506,5.81512,5.82564,319680.34495358,0
+BRW.US,D,20120802,000000,5.87041,5.87041,5.8087,5.83889,469111.78867238,0
+BRW.US,D,20120803,000000,5.81512,5.83466,5.74439,5.81512,1006613.5584434,0
+BRW.US,D,20120806,000000,5.81512,5.81512,5.7943,5.7943,519500.57785762,0
+BRW.US,D,20120807,000000,5.81938,5.81938,5.78806,5.81938,679874.09284684,0
+BRW.US,D,20120808,000000,5.82564,5.82564,5.7943,5.80444,441710.74032602,0
+BRW.US,D,20120809,000000,5.81512,5.81512,5.7943,5.80444,543762.91230381,0
+BRW.US,D,20120810,000000,5.82564,5.82564,5.80444,5.80444,451085.62601537,0
+BRW.US,D,20120813,000000,5.80444,5.83466,5.7943,5.83466,914404.74501832,0
+BRW.US,D,20120814,000000,5.82564,5.83466,5.80444,5.81512,614629.88259764,0
+BRW.US,D,20120815,000000,5.82564,5.82564,5.75453,5.80444,919537.3185095,0
+BRW.US,D,20120816,000000,5.81512,5.82564,5.74439,5.7943,1048748.4311893,0
+BRW.US,D,20120817,000000,5.81938,5.81938,5.76852,5.76852,732710.55774565,0
+BRW.US,D,20120820,000000,5.7943,5.83466,5.78493,5.83466,726478.72869447,0
+BRW.US,D,20120821,000000,5.83466,5.84553,5.78493,5.80444,821250.84323277,0
+BRW.US,D,20120822,000000,5.82564,5.84553,5.77478,5.84553,1072462.4949611,0
+BRW.US,D,20120823,000000,5.84553,5.896,5.84553,5.8855,642905.99265396,0
+BRW.US,D,20120824,000000,5.89029,5.91,5.88036,5.91,568888.90877268,0
+BRW.US,D,20120827,000000,5.91554,5.92584,5.896,5.91554,527277.33595753,0
+BRW.US,D,20120828,000000,5.87593,5.95571,5.87593,5.94556,1169582.945081,0
+BRW.US,D,20120829,000000,5.95089,6.00118,5.94076,6.00118,945095.41741086,0
+BRW.US,D,20120830,000000,6.00118,6.01262,5.9719,6.00118,775706.378303,0
+BRW.US,D,20120831,000000,6.01593,6.02587,5.98647,6.01593,510084.97899937,0
+BRW.US,D,20120904,000000,6.02605,6.04651,6.01612,6.04651,560831.50122856,0
+BRW.US,D,20120905,000000,6.07746,6.07746,5.98627,6.04651,588524.59870643,0
+BRW.US,D,20120906,000000,6.08777,6.11799,6.04651,6.09809,718548.88907951,0
+BRW.US,D,20120907,000000,6.08335,6.11338,6.04227,6.07267,374637.15168809,0
+BRW.US,D,20120910,000000,6.10324,6.11338,6.06309,6.11338,483158.91762337,0
+BRW.US,D,20120911,000000,6.10324,6.11338,6.08335,6.08335,389444.80263392,0
+BRW.US,D,20120912,000000,6.10324,6.15408,6.08335,6.15408,614435.54507148,0
+BRW.US,D,20120913,000000,6.14379,6.15408,6.11338,6.12351,490113.81255399,0
+BRW.US,D,20120914,000000,6.10878,6.16901,6.10878,6.14894,410538.56685608,0
+BRW.US,D,20120917,000000,6.16423,6.18468,6.14379,6.15408,607096.31782652,0
+BRW.US,D,20120918,000000,6.18468,6.19443,6.15408,6.17435,362601.79612244,0
+BRW.US,D,20120919,000000,6.23496,6.26536,6.21505,6.26536,522355.38526005,0
+BRW.US,D,20120920,000000,6.28655,6.31657,6.14379,6.17435,799850.91598053,0
+BRW.US,D,20120921,000000,6.2204,6.27144,6.18945,6.26094,568612.05922426,0
+BRW.US,D,20120924,000000,6.26536,6.28655,6.23496,6.27566,584508.65172726,0
+BRW.US,D,20120925,000000,6.27566,6.28655,6.17435,6.24564,816882.59163217,0
+BRW.US,D,20120926,000000,6.25523,6.28655,6.22482,6.28655,551332.84750578,0
+BRW.US,D,20120927,000000,6.28655,6.28655,6.20476,6.22482,487118.40900832,0
+BRW.US,D,20120928,000000,6.27566,6.28655,6.23496,6.27566,508722.98778948,0
+BRW.US,D,20121001,000000,6.28195,6.3011,6.25099,6.25099,491116.44219316,0
+BRW.US,D,20121002,000000,6.30551,6.32595,6.26536,6.29631,443096.61659498,0
+BRW.US,D,20121003,000000,6.33683,6.33683,6.28655,6.32595,405835.92442837,0
+BRW.US,D,20121004,000000,6.35653,6.36686,6.28655,6.29631,485769.44601249,0
+BRW.US,D,20121005,000000,6.33296,6.34273,6.3011,6.34273,377654.81176609,0
+BRW.US,D,20121008,000000,6.33296,6.36372,6.25099,6.25099,514146.52472767,0
+BRW.US,D,20121009,000000,6.3011,6.33296,6.23091,6.31232,508373.39737929,0
+BRW.US,D,20121010,000000,6.34273,6.34273,6.14894,6.16901,580303.79564448,0
+BRW.US,D,20121011,000000,6.24105,6.28195,6.19996,6.23091,439367.2903248,0
+BRW.US,D,20121012,000000,6.25099,6.26094,6.18043,6.19996,361662.67902674,0
+BRW.US,D,20121015,000000,6.24105,6.25099,6.09809,6.11799,615127.12610034,0
+BRW.US,D,20121016,000000,6.18043,6.24105,6.15906,6.21063,488605.25393612,0
+BRW.US,D,20121017,000000,6.25099,6.33296,6.23091,6.33296,605731.06956314,0
+BRW.US,D,20121018,000000,6.37294,6.37294,6.29262,6.32319,421522.43697991,0
+BRW.US,D,20121019,000000,6.36372,6.36372,6.19996,6.19996,671121.84722036,0
+BRW.US,D,20121022,000000,6.29262,6.34273,6.28195,6.34273,612201.20636289,0
+BRW.US,D,20121023,000000,6.33296,6.36372,6.31232,6.34273,603972.26066717,0
+BRW.US,D,20121024,000000,6.34273,6.40352,6.34273,6.39467,690682.62492332,0
+BRW.US,D,20121025,000000,6.39467,6.42434,6.37294,6.41439,542675.59927337,0
+BRW.US,D,20121026,000000,6.41439,6.43484,6.34273,6.43484,592587.23011923,0
+BRW.US,D,20121031,000000,6.38437,6.40352,6.27144,6.27144,863415.57230255,0
+BRW.US,D,20121101,000000,6.40352,6.48605,6.37294,6.42434,581760.78424844,0
+BRW.US,D,20121102,000000,6.44515,6.48605,6.42434,6.46541,378571.12948721,0
+BRW.US,D,20121105,000000,6.45437,6.45437,6.38437,6.40352,364248.23667229,0
+BRW.US,D,20121106,000000,6.47518,6.47518,6.32319,6.42434,487893.04490171,0
+BRW.US,D,20121107,000000,6.48605,6.48605,6.42434,6.46541,454349.73647572,0
+BRW.US,D,20121108,000000,6.55402,6.55402,6.41089,6.46248,389832.39200172,0
+BRW.US,D,20121109,000000,6.46248,6.48291,6.34918,6.41089,272400.41334466,0
+BRW.US,D,20121112,000000,6.4212,6.46248,6.34918,6.39081,328238.25305391,0
+BRW.US,D,20121113,000000,6.41089,6.43207,6.28837,6.28837,375377.58851961,0
+BRW.US,D,20121114,000000,6.31896,6.35968,5.9496,6.13439,1121925.1952649,0
+BRW.US,D,20121115,000000,6.15465,6.15465,5.89913,5.9905,788517.99828879,0
+BRW.US,D,20121116,000000,6.08299,6.28837,6.07212,6.28837,598882.0288716,0
+BRW.US,D,20121119,000000,6.27713,6.40075,6.2473,6.34918,453104.45634998,0
+BRW.US,D,20121120,000000,6.40075,6.43207,6.31896,6.39081,505189.62757224,0
+BRW.US,D,20121121,000000,6.39081,6.44165,6.35968,6.41089,371371.95554326,0
+BRW.US,D,20121123,000000,6.47223,6.48291,6.37994,6.37994,168599.20363144,0
+BRW.US,D,20121126,000000,6.41089,6.4212,6.29778,6.37994,447636.94918941,0
+BRW.US,D,20121127,000000,6.41089,6.43207,6.33941,6.36944,394144.73085037,0
+BRW.US,D,20121128,000000,6.41089,6.41089,6.33941,6.36944,373636.69341794,0
+BRW.US,D,20121129,000000,6.41089,6.41089,6.33941,6.37994,396833.97136601,0
+BRW.US,D,20121130,000000,6.39081,6.41089,6.28837,6.41089,362645.76634484,0
+BRW.US,D,20121203,000000,6.39081,6.39081,6.27713,6.27713,494448.40793498,0
+BRW.US,D,20121204,000000,6.29778,6.32891,6.28837,6.29778,243774.71287815,0
+BRW.US,D,20121205,000000,6.29778,6.37994,6.29778,6.37994,331456.22192284,0
+BRW.US,D,20121206,000000,6.37661,6.38805,6.32558,6.35599,320254.67205604,0
+BRW.US,D,20121207,000000,6.38805,6.38805,6.29465,6.33572,347106.90688578,0
+BRW.US,D,20121210,000000,6.37661,6.38805,6.32558,6.36667,333146.08985284,0
+BRW.US,D,20121211,000000,6.38805,6.44883,6.35599,6.39762,420417.7529974,0
+BRW.US,D,20121212,000000,6.44883,6.45989,6.34658,6.41881,495096.01874143,0
+BRW.US,D,20121213,000000,6.43907,6.44883,6.37661,6.43907,514753.42236523,0
+BRW.US,D,20121214,000000,6.42894,6.46964,6.37661,6.46964,458105.11917399,0
+BRW.US,D,20121217,000000,6.43907,6.43907,6.34658,6.34658,467680.85649652,0
+BRW.US,D,20121218,000000,6.36667,6.42894,6.36667,6.42894,507447.85133991,0
+BRW.US,D,20121219,000000,6.43907,6.49086,6.41881,6.43907,552083.05549783,0
+BRW.US,D,20121220,000000,6.44883,6.46964,6.39762,6.44883,385350.14352824,0
+BRW.US,D,20121221,000000,6.40776,6.46964,6.40776,6.46964,320339.35544734,0
+BRW.US,D,20121224,000000,6.48015,6.5625,6.46964,6.54224,237364.83156836,0
+BRW.US,D,20121226,000000,6.54224,6.54224,6.49086,6.50116,293850.28208407,0
+BRW.US,D,20121227,000000,6.52123,6.52123,6.4282,6.43871,342741.36949645,0
+BRW.US,D,20121228,000000,6.46946,6.49046,6.41808,6.41808,380612.75919639,0
+BRW.US,D,20121231,000000,6.45951,6.46946,6.31398,6.44847,817973.70455837,0
+BRW.US,D,20130102,000000,6.47959,6.57373,6.47959,6.57373,407289.65597879,0
+BRW.US,D,20130103,000000,6.57373,6.63544,6.53228,6.63544,640328.03479995,0
+BRW.US,D,20130104,000000,6.59362,6.63544,6.55236,6.57373,289673.65379837,0
+BRW.US,D,20130107,000000,6.57373,6.59362,6.52123,6.53228,347245.33166,0
+BRW.US,D,20130108,000000,6.56285,6.63544,6.53228,6.63544,406289.19770865,0
+BRW.US,D,20130109,000000,6.62513,6.65644,6.57373,6.57373,453658.15544687,0
+BRW.US,D,20130110,000000,6.61482,6.6769,6.59362,6.66677,601160.88064486,0
+BRW.US,D,20130111,000000,6.64668,6.69754,6.62513,6.64668,464045.44193591,0
+BRW.US,D,20130114,000000,6.66677,6.66677,6.60449,6.60449,455957.63522569,0
+BRW.US,D,20130115,000000,6.63544,6.69754,6.61482,6.66677,458301.0852269,0
+BRW.US,D,20130116,000000,6.64668,6.64668,6.51055,6.51055,898492.41009,0
+BRW.US,D,20130117,000000,6.53228,6.55236,6.49046,6.51055,618535.08975741,0
+BRW.US,D,20130118,000000,6.55236,6.58313,6.52123,6.58313,464536.17133158,0
+BRW.US,D,20130122,000000,6.58313,6.64668,6.5424,6.59362,495986.8228767,0
+BRW.US,D,20130123,000000,6.62513,6.68702,6.60449,6.6769,520010.84957435,0
+BRW.US,D,20130124,000000,6.65644,6.7084,6.65644,6.69754,453491.50287555,0
+BRW.US,D,20130125,000000,6.69754,6.69754,6.64668,6.66677,558997.78010183,0
+BRW.US,D,20130128,000000,6.68702,6.73953,6.63544,6.71925,573674.60606496,0
+BRW.US,D,20130129,000000,6.71925,6.71925,6.64668,6.65644,428445.84705994,0
+BRW.US,D,20130130,000000,6.68702,6.68702,6.53228,6.56285,863255.97668051,0
+BRW.US,D,20130131,000000,6.47959,6.60449,6.47959,6.59362,592311.46625528,0
+BRW.US,D,20130201,000000,6.62513,6.62513,6.5424,6.58313,396878.48443066,0
+BRW.US,D,20130204,000000,6.61482,6.6769,6.57373,6.6769,546290.92867065,0
+BRW.US,D,20130205,000000,6.66677,6.68702,6.59362,6.61482,631220.77034076,0
+BRW.US,D,20130206,000000,6.61482,6.69754,6.61482,6.6769,592255.01066109,0
+BRW.US,D,20130207,000000,6.70636,6.74818,6.65424,6.73788,565937.47544941,0
+BRW.US,D,20130208,000000,6.78023,6.78023,6.68536,6.78023,479927.92054038,0
+BRW.US,D,20130211,000000,6.79018,6.79018,6.69587,6.71707,365215.58156506,0
+BRW.US,D,20130212,000000,6.69587,6.72701,6.63343,6.64392,452182.71020634,0
+BRW.US,D,20130213,000000,6.68536,6.69587,6.64392,6.68536,362592.0249619,0
+BRW.US,D,20130214,000000,6.74818,6.74818,6.68536,6.72701,610947.24076111,0
+BRW.US,D,20130215,000000,6.73788,6.73788,6.68536,6.69587,393312.55367829,0
+BRW.US,D,20130219,000000,6.73788,6.76865,6.69587,6.70636,856148.00023486,0
+BRW.US,D,20130220,000000,6.73788,6.76865,6.70636,6.72701,565227.437784,0
+BRW.US,D,20130221,000000,6.75904,6.78023,6.70636,6.78023,471905.79774264,0
+BRW.US,D,20130222,000000,6.74818,6.79018,6.72701,6.75904,382155.51687614,0
+BRW.US,D,20130225,000000,6.78023,6.86387,6.72701,6.86387,696504.60807436,0
+BRW.US,D,20130226,000000,6.83201,6.95709,6.79018,6.92559,656019.43293178,0
+BRW.US,D,20130227,000000,6.87289,6.91509,6.76865,6.79018,622766.54511052,0
+BRW.US,D,20130228,000000,6.84232,6.87289,6.79959,6.84232,541414.57672234,0
+BRW.US,D,20130301,000000,6.84232,6.98859,6.79018,6.95709,566919.477083,0
+BRW.US,D,20130304,000000,6.95709,7.0501,6.87289,7.01033,505616.84442443,0
+BRW.US,D,20130305,000000,7.04035,7.12491,7.01973,7.09285,629269.79528764,0
+BRW.US,D,20130306,000000,7.09285,7.11404,6.8952,7.01973,563406.7448713,0
+BRW.US,D,20130307,000000,7.01713,7.03869,6.93406,6.97551,445131.18935488,0
+BRW.US,D,20130308,000000,7.07055,7.14388,6.98675,7.11184,388134.38143797,0
+BRW.US,D,20130311,000000,6.98675,7.30137,6.97551,6.99651,681910.83697576,0
+BRW.US,D,20130312,000000,7.07055,7.07055,6.93406,6.98675,490196.32457629,0
+BRW.US,D,20130313,000000,7.03869,7.07055,6.76531,6.87051,737227.54812322,0
+BRW.US,D,20130314,000000,6.92301,6.93406,6.69219,6.69219,746233.30108135,0
+BRW.US,D,20130315,000000,6.73363,6.74485,6.53431,6.60781,883261.34218775,0
+BRW.US,D,20130318,000000,6.59768,6.73363,6.566,6.71337,585036.83723832,0
+BRW.US,D,20130319,000000,6.65993,6.78668,6.65993,6.77618,497127.87729008,0
+BRW.US,D,20130320,000000,6.77618,6.90238,6.73363,6.8075,581464.39237893,0
+BRW.US,D,20130321,000000,6.87051,6.91306,6.82943,6.86036,721595.31979686,0
+BRW.US,D,20130322,000000,6.89224,6.90238,6.8075,6.81854,651251.10659158,0
+BRW.US,D,20130325,000000,6.86036,6.86036,6.72294,6.74485,736114.1786647,0
+BRW.US,D,20130326,000000,6.77618,6.93406,6.75555,6.93406,687877.21616578,0
+BRW.US,D,20130327,000000,6.90238,6.95432,6.82943,6.88046,515608.94175414,0
+BRW.US,D,20130328,000000,6.84895,6.90238,6.75555,6.75555,770552.63396398,0
+BRW.US,D,20130401,000000,6.79663,6.81854,6.68132,6.68132,508108.49036041,0
+BRW.US,D,20130402,000000,6.74485,6.97551,6.73363,6.97551,621603.77700707,0
+BRW.US,D,20130403,000000,6.84895,6.89224,6.81854,6.82943,512113.03765226,0
+BRW.US,D,20130404,000000,6.87051,6.93406,6.82943,6.93406,562312.37489161,0
+BRW.US,D,20130405,000000,6.91306,6.93406,6.75555,6.82943,627622.26905327,0
+BRW.US,D,20130408,000000,6.87899,6.87899,6.80529,6.85817,410345.31501443,0
+BRW.US,D,20130409,000000,6.85817,6.95248,6.8368,6.90035,448918.599746,0
+BRW.US,D,20130410,000000,6.90035,7.07001,6.90035,6.99578,713593.82500469,0
+BRW.US,D,20130411,000000,7.02707,7.05877,6.91104,6.94216,473456.69805614,0
+BRW.US,D,20130412,000000,6.92152,6.94216,6.85817,6.85817,549783.57571902,0
+BRW.US,D,20130415,000000,6.89095,6.95248,6.73105,6.77307,668876.10882448,0
+BRW.US,D,20130416,000000,6.85817,6.90035,6.81597,6.85817,555215.25529098,0
+BRW.US,D,20130417,000000,6.87899,7.02707,6.87899,7.02707,454564.15916519,0
+BRW.US,D,20130418,000000,7.02707,7.1015,6.99578,7.1015,341100.90021138,0
+BRW.US,D,20130419,000000,7.08089,7.13263,7.02707,7.13263,283550.93603982,0
+BRW.US,D,20130422,000000,7.13263,7.29235,7.11145,7.29235,495903.22516994,0
+BRW.US,D,20130423,000000,7.28038,7.34504,7.1857,7.25956,607543.0769998,0
+BRW.US,D,20130424,000000,7.31225,7.31225,7.12306,7.1857,832734.12822829,0
+BRW.US,D,20130425,000000,7.08089,7.1437,6.97421,7.03814,641379.52024178,0
+BRW.US,D,20130426,000000,7.09027,7.1015,7.02707,7.04827,366802.30946721,0
+BRW.US,D,20130429,000000,7.1437,7.1437,6.98583,6.98583,483247.40091043,0
+BRW.US,D,20130430,000000,7.16414,7.16414,6.97421,7.05877,498629.92180095,0
+BRW.US,D,20130501,000000,7.08089,7.08089,6.98583,6.99578,289661.16842657,0
+BRW.US,D,20130502,000000,7.04827,7.04827,6.95248,6.96446,447165.76211481,0
+BRW.US,D,20130503,000000,6.97421,7.07001,6.93238,7.01584,373490.12600993,0
+BRW.US,D,20130506,000000,7.04827,7.04827,6.96446,6.97421,364700.42426806,0
+BRW.US,D,20130507,000000,6.98583,7.05877,6.97421,7.05877,363003.49938881,0
+BRW.US,D,20130508,000000,7.06686,7.1203,7.05657,7.1203,420614.80473482,0
+BRW.US,D,20130509,000000,7.1203,7.20503,7.10907,7.20503,398191.61983789,0
+BRW.US,D,20130510,000000,7.14113,7.23636,7.10907,7.23636,389304.74933293,0
+BRW.US,D,20130513,000000,7.23636,7.24723,7.01382,7.01382,883744.47179188,0
+BRW.US,D,20130514,000000,7.01382,7.03593,6.94898,6.94898,609025.57918959,0
+BRW.US,D,20130515,000000,7.01382,7.04552,6.9068,7.04552,633291.71353155,0
+BRW.US,D,20130516,000000,7.03593,7.09892,6.96096,7.02357,602966.37397451,0
+BRW.US,D,20130517,000000,7.03593,7.03593,6.93976,6.97183,491371.57805152,0
+BRW.US,D,20130520,000000,6.97183,6.99229,6.86571,6.98233,882891.66661424,0
+BRW.US,D,20130521,000000,6.99229,7.00314,6.87512,6.97183,451946.03098455,0
+BRW.US,D,20130522,000000,6.97183,6.98233,6.91784,6.97183,435011.524096,0
+BRW.US,D,20130523,000000,6.97183,7.03593,6.93976,7.01382,605414.04968807,0
+BRW.US,D,20130524,000000,7.02357,7.02357,6.93976,6.98233,398379.44325701,0
+BRW.US,D,20130528,000000,6.97183,6.99229,6.86571,6.88672,594494.77779221,0
+BRW.US,D,20130529,000000,6.86571,6.88672,6.81229,6.84342,914454.14366324,0
+BRW.US,D,20130530,000000,6.86571,6.88672,6.78042,6.83311,590679.13960399,0
+BRW.US,D,20130531,000000,6.85245,6.86406,6.6675,6.72184,600479.07077653,0
+BRW.US,D,20130603,000000,6.73769,6.78042,6.56785,6.78042,606595.27442807,0
+BRW.US,D,20130604,000000,6.69513,6.79092,6.57814,6.64225,997447.12417877,0
+BRW.US,D,20130605,000000,6.67395,6.69513,6.56803,6.68444,729790.06643071,0
+BRW.US,D,20130606,000000,6.70304,6.71429,6.59621,6.68168,647349.15648532,0
+BRW.US,D,20130607,000000,6.71429,6.74598,6.65977,6.71429,461966.35611135,0
+BRW.US,D,20130610,000000,6.65977,6.70304,6.5531,6.6395,541979.6755065,0
+BRW.US,D,20130611,000000,6.52123,6.62826,6.32872,6.47867,1398764.4297027,0
+BRW.US,D,20130612,000000,6.54298,6.68168,6.51038,6.68168,935148.37598806,0
+BRW.US,D,20130613,000000,6.64982,6.74598,6.5846,6.74598,531001.77664745,0
+BRW.US,D,20130614,000000,6.71429,6.83181,6.68168,6.83181,516357.52121944,0
+BRW.US,D,20130617,000000,6.81008,6.83181,6.71429,6.7572,559081.37780862,0
+BRW.US,D,20130618,000000,6.81028,6.81028,6.67137,6.68168,708798.89939414,0
+BRW.US,D,20130619,000000,6.70304,6.77821,6.60671,6.65977,763850.70352271,0
+BRW.US,D,20130620,000000,6.64982,6.68168,6.48901,6.61721,827973.94452186,0
+BRW.US,D,20130621,000000,6.68168,6.76681,6.64982,6.71429,597435.89711271,0
+BRW.US,D,20130624,000000,6.69236,6.70304,6.3827,6.57557,1059835.9841833,0
+BRW.US,D,20130625,000000,6.68168,6.68168,6.47867,6.61721,718650.40058061,0
+BRW.US,D,20130626,000000,6.64982,6.81028,6.62826,6.81028,414694.56713622,0
+BRW.US,D,20130627,000000,6.77821,6.96023,6.77821,6.96023,528347.82087818,0
+BRW.US,D,20130628,000000,7.06007,7.15787,6.86552,6.91876,735795.53026288,0
+BRW.US,D,20130701,000000,6.83181,6.87363,6.68168,6.68168,534388.5694567,0
+BRW.US,D,20130702,000000,6.72369,6.72369,6.5846,6.59621,447547.38021784,0
+BRW.US,D,20130703,000000,6.50041,6.52123,6.43649,6.46837,581429.10763257,0
+BRW.US,D,20130705,000000,6.51038,6.52123,6.3827,6.43649,476354.3899965,0
+BRW.US,D,20130708,000000,6.45307,6.46448,6.24915,6.32486,883919.26699697,0
+BRW.US,D,20130709,000000,6.37792,6.47518,6.33555,6.46448,614503.9431952,0
+BRW.US,D,20130710,000000,6.43279,6.57226,6.35653,6.57226,666362.20635617,0
+BRW.US,D,20130711,000000,6.55034,6.72184,6.48605,6.72184,669514.49131263,0
+BRW.US,D,20130712,000000,6.7119,6.72184,6.56065,6.62549,409538.10858594,0
+BRW.US,D,20130715,000000,6.64779,6.70065,6.60431,6.68997,337736.90677671,0
+BRW.US,D,20130716,000000,6.68997,6.68997,6.50668,6.56065,437239.89153983,0
+BRW.US,D,20130717,000000,6.60431,6.70065,6.57226,6.70065,443678.00064671,0
+BRW.US,D,20130718,000000,6.63654,6.73289,6.60431,6.73289,382647.87479856,0
+BRW.US,D,20130719,000000,6.7119,6.73289,6.62549,6.64779,306075.0895956,0
+BRW.US,D,20130722,000000,6.68997,6.68997,6.51736,6.55034,540990.07408139,0
+BRW.US,D,20130723,000000,6.59307,6.68997,6.58276,6.65774,532110.80336796,0
+BRW.US,D,20130724,000000,6.65774,6.72184,6.59307,6.7119,393239.81281655,0
+BRW.US,D,20130725,000000,6.64779,6.75537,6.64779,6.73289,351269.96411517,0
+BRW.US,D,20130726,000000,6.73289,6.74433,6.59307,6.7119,579147.54164805,0
+BRW.US,D,20130729,000000,6.67909,6.7119,6.63654,6.68997,340863.13530507,0
+BRW.US,D,20130730,000000,6.66896,6.73289,6.59307,6.73289,448107.0505795,0
+BRW.US,D,20130731,000000,6.68997,6.72184,6.65774,6.67909,460312.85861223,0
+BRW.US,D,20130801,000000,6.65774,6.72184,6.65774,6.66896,271953.65417139,0
+BRW.US,D,20130802,000000,6.7119,6.85134,6.66896,6.70065,711084.80811665,0
+BRW.US,D,20130805,000000,6.70065,6.7119,6.60431,6.64779,396202.64582713,0
+BRW.US,D,20130806,000000,6.61463,6.63654,6.51736,6.55034,482972.17988873,0
+BRW.US,D,20130807,000000,6.53982,6.59307,6.49692,6.56065,451123.624973,0
+BRW.US,D,20130808,000000,6.6102,6.6102,6.52344,6.54481,357756.38618247,0
+BRW.US,D,20130809,000000,6.57779,6.6102,6.52344,6.52344,386035.21045007,0
+BRW.US,D,20130812,000000,6.54481,6.65258,6.53413,6.61998,331632.10281245,0
+BRW.US,D,20130813,000000,6.57779,6.68536,6.57779,6.65258,331870.41056101,0
+BRW.US,D,20130814,000000,6.68536,6.68536,6.59915,6.67431,390255.80895817,0
+BRW.US,D,20130815,000000,6.65258,6.664,6.56654,6.63175,497051.87937483,0
+BRW.US,D,20130816,000000,6.64245,6.73971,6.6102,6.72884,474798.06126046,0
+BRW.US,D,20130819,000000,6.70692,6.70692,6.53413,6.57779,579600.2720861,0
+BRW.US,D,20130820,000000,6.54481,6.63175,6.5122,6.59915,540327.80653414,0
+BRW.US,D,20130821,000000,6.59915,6.63175,6.53413,6.57779,336584.45267602,0
+BRW.US,D,20130822,000000,6.59915,6.664,6.57779,6.664,478518.15921235,0
+BRW.US,D,20130823,000000,6.664,6.664,6.55568,6.61998,410732.36154,0
+BRW.US,D,20130826,000000,6.63175,6.664,6.57779,6.59915,452508.41555746,0
+BRW.US,D,20130827,000000,6.6102,6.6102,6.491,6.54481,669649.65903334,0
+BRW.US,D,20130828,000000,6.56654,6.65258,6.52344,6.55568,444737.6287223,0
+BRW.US,D,20130829,000000,6.58773,6.63175,6.50188,6.6102,399839.68891448,0
+BRW.US,D,20130830,000000,6.70527,6.75996,6.68279,6.74875,287624.96713991,0
+BRW.US,D,20130903,000000,6.6347,6.64631,6.59142,6.64631,283268.11522661,0
+BRW.US,D,20130904,000000,6.6347,6.6675,6.60192,6.65644,319522.37785829,0
+BRW.US,D,20130905,000000,6.6347,6.65644,6.62402,6.62402,329402.10684188,0
+BRW.US,D,20130906,000000,6.60192,6.60192,6.52657,6.52657,495508.03601058,0
+BRW.US,D,20130909,000000,6.50463,6.58055,6.44938,6.53652,550332.93207788,0
+BRW.US,D,20130910,000000,6.53652,6.55844,6.51442,6.53652,318048.56114453,0
+BRW.US,D,20130911,000000,6.55844,6.58055,6.51442,6.51442,320341.52681634,0
+BRW.US,D,20130912,000000,6.54775,6.54775,6.4713,6.54775,323798.34627607,0
+BRW.US,D,20130913,000000,6.52657,6.58055,6.51442,6.56987,251068.88421618,0
+BRW.US,D,20130916,000000,6.56987,6.61335,6.56987,6.60192,270932.56789568,0
+BRW.US,D,20130917,000000,6.55844,6.58055,6.51442,6.55844,379293.6525244,0
+BRW.US,D,20130918,000000,6.58055,6.59142,6.4936,6.56987,391585.77247518,0
+BRW.US,D,20130919,000000,6.55844,6.58055,6.4713,6.48274,422461.01123336,0
+BRW.US,D,20130920,000000,6.4713,6.51442,6.41733,6.43944,505159.22840612,0
+BRW.US,D,20130923,000000,6.48274,6.51442,6.42839,6.4713,402389.96181366,0
+BRW.US,D,20130924,000000,6.48274,6.48274,6.43944,6.48274,249067.96767587,0
+BRW.US,D,20130925,000000,6.46117,6.52657,6.42839,6.51442,379148.71364317,0
+BRW.US,D,20130926,000000,6.52657,6.58055,6.52657,6.56987,497685.37628274,0
+BRW.US,D,20130927,000000,6.58055,6.61335,6.52657,6.58055,466297.15159658,0
+BRW.US,D,20130930,000000,6.68536,6.70766,6.65221,6.69714,353790.92353274,0
+BRW.US,D,20131001,000000,6.59142,6.678,6.56987,6.678,400314.67588484,0
+BRW.US,D,20131002,000000,6.53652,6.62402,6.50463,6.61335,622856.11408207,0
+BRW.US,D,20131003,000000,6.6347,6.6347,6.53652,6.53652,265037.30104065,0
+BRW.US,D,20131004,000000,6.56987,6.58055,6.4936,6.50463,422842.6293364,0
+BRW.US,D,20131007,000000,6.53652,6.54775,6.48274,6.4936,320288.32827566,0
+BRW.US,D,20131008,000000,6.51626,6.52842,6.45049,6.46248,446771.65863997,0
+BRW.US,D,20131009,000000,6.49544,6.49544,6.35248,6.36391,807883.3527811,0
+BRW.US,D,20131010,000000,6.40738,6.56028,6.40738,6.50596,517337.89432626,0
+BRW.US,D,20131011,000000,6.51626,6.56028,6.47296,6.56028,288603.16887774,0
+BRW.US,D,20131014,000000,6.56028,6.57208,6.50596,6.57208,441477.86099998,0
+BRW.US,D,20131015,000000,6.57208,6.58276,6.4842,6.51626,443314.83918022,0
+BRW.US,D,20131016,000000,6.49544,6.56028,6.46248,6.53929,449867.48800222,0
+BRW.US,D,20131017,000000,6.54996,6.61574,6.52842,6.61574,400339.64662843,0
+BRW.US,D,20131018,000000,6.58276,6.60467,6.47296,6.59327,518958.27844802,0
+BRW.US,D,20131021,000000,6.60467,6.60467,6.50596,6.50596,489033.55647282,0
+BRW.US,D,20131022,000000,6.54996,6.56028,6.51626,6.56028,411791.44677335,0
+BRW.US,D,20131023,000000,6.54996,6.60467,6.53929,6.57208,395361.24033678,0
+BRW.US,D,20131024,000000,6.56028,6.60467,6.54996,6.58276,333140.66143032,0
+BRW.US,D,20131025,000000,6.59327,6.692,6.56028,6.65921,424922.25800322,0
+BRW.US,D,20131028,000000,6.63746,6.67046,6.58276,6.59327,306957.20825485,0
+BRW.US,D,20131029,000000,6.60467,6.63746,6.58276,6.60467,278008.51664847,0
+BRW.US,D,20131030,000000,6.61574,6.67046,6.60467,6.65921,265756.0241821,0
+BRW.US,D,20131031,000000,6.72995,6.84049,6.71982,6.81893,412298.46143658,0
+BRW.US,D,20131101,000000,6.76826,6.79074,6.68076,6.74652,319433.35172898,0
+BRW.US,D,20131104,000000,6.74652,6.74652,6.61574,6.65921,339971.78832754,0
+BRW.US,D,20131105,000000,6.67046,6.67046,6.61574,6.64926,386970.52765,0
+BRW.US,D,20131106,000000,6.63746,6.72425,6.62624,6.65921,450841.88984431,0
+BRW.US,D,20131107,000000,6.71614,6.71614,6.65017,6.66086,370583.20575132,0
+BRW.US,D,20131108,000000,6.6395,6.67229,6.5835,6.61702,527170.93887617,0
+BRW.US,D,20131111,000000,6.60616,6.67229,6.57373,6.67229,316878.73609181,0
+BRW.US,D,20131112,000000,6.62807,6.66086,6.5835,6.61702,252694.69676044,0
+BRW.US,D,20131113,000000,6.61702,6.62807,6.5835,6.59473,330342.85246432,0
+BRW.US,D,20131114,000000,6.5835,6.60616,6.57373,6.5835,391976.61889651,0
+BRW.US,D,20131115,000000,6.5835,6.61702,6.56194,6.57373,357311.25553596,0
+BRW.US,D,20131118,000000,6.57373,6.59473,6.56194,6.5835,374581.78177839,0
+BRW.US,D,20131119,000000,6.60616,6.60616,6.55089,6.55089,290697.45428534,0
+BRW.US,D,20131120,000000,6.55089,6.57373,6.5404,6.5404,347948.85521839,0
+BRW.US,D,20131121,000000,6.5404,6.57373,6.52971,6.5404,374720.20655263,0
+BRW.US,D,20131122,000000,6.56194,6.56194,6.51736,6.52971,286500.74083633,0
+BRW.US,D,20131125,000000,6.52971,6.5404,6.51736,6.52971,295628.09045884,0
+BRW.US,D,20131126,000000,6.51736,6.51736,6.49653,6.50648,310106.23615781,0
+BRW.US,D,20131127,000000,6.52971,6.52971,6.4306,6.45179,375372.70293932,0
+BRW.US,D,20131129,000000,6.4759,6.50853,6.46505,6.48716,189019.84346133,0
+BRW.US,D,20131202,000000,6.4632,6.48513,6.4306,6.48513,282325.74107739,0
+BRW.US,D,20131203,000000,6.48716,6.48716,6.45344,6.48716,401689.15246653,0
+BRW.US,D,20131204,000000,6.46505,6.53156,6.45344,6.53156,389464.88779723,0
+BRW.US,D,20131205,000000,6.50871,6.54224,6.50871,6.54224,389030.61399575,0
+BRW.US,D,20131206,000000,6.49818,6.51995,6.48716,6.49818,464697.39548038,0
+BRW.US,D,20131209,000000,6.48716,6.54224,6.47572,6.50871,541895.53495747,0
+BRW.US,D,20131210,000000,6.51995,6.53156,6.49818,6.53156,667243.78217318,0
+BRW.US,D,20131211,000000,6.51995,6.51995,6.45344,6.48716,356174.54386059,0
+BRW.US,D,20131212,000000,6.46505,6.49818,6.45344,6.49818,404287.73832611,0
+BRW.US,D,20131213,000000,6.47572,6.47572,6.36538,6.45344,542131.12849477,0
+BRW.US,D,20131216,000000,6.42066,6.44257,6.35433,6.43227,934618.56195026,0
+BRW.US,D,20131217,000000,6.39836,6.51995,6.3757,6.45344,776770.89195887,0
+BRW.US,D,20131218,000000,6.42066,6.47572,6.39836,6.42066,567171.35588786,0
+BRW.US,D,20131219,000000,6.39836,6.42066,6.35433,6.35433,698025.10922178,0
+BRW.US,D,20131220,000000,6.35433,6.43227,6.28857,6.35433,1046962.4801807,0
+BRW.US,D,20131223,000000,6.39836,6.53156,6.3757,6.44257,681660.04385542,0
+BRW.US,D,20131224,000000,6.44257,6.47572,6.38824,6.43227,358121.17617573,0
+BRW.US,D,20131226,000000,6.43227,6.54224,6.43227,6.51995,501032.54160759,0
+BRW.US,D,20131227,000000,6.52161,6.52161,6.47757,6.49986,437349.00283245,0
+BRW.US,D,20131230,000000,6.49986,6.55458,6.45437,6.51038,523892.71451729,0
+BRW.US,D,20131231,000000,6.48843,6.51038,6.44404,6.46652,487628.68072506,0
+BRW.US,D,20140102,000000,6.45437,6.47757,6.38916,6.45437,431728.95699909,0
+BRW.US,D,20140103,000000,6.42193,6.43337,6.38916,6.43337,667648.74249305,0
+BRW.US,D,20140106,000000,6.45437,6.45437,6.38916,6.41033,737027.78217456,0
+BRW.US,D,20140107,000000,6.42193,6.52161,6.41033,6.49986,493779.6262807,0
+BRW.US,D,20140108,000000,6.46652,6.5881,6.44404,6.55458,558174.28840578,0
+BRW.US,D,20140109,000000,6.55458,6.5881,6.51038,6.566,401715.75173686,0
+BRW.US,D,20140110,000000,6.55458,6.5776,6.53283,6.566,268268.84096588,0
+BRW.US,D,20140113,000000,6.54391,6.566,6.51038,6.51038,386100.35152029,0
+BRW.US,D,20140114,000000,6.49986,6.53283,6.48843,6.49986,481181.3432999,0
+BRW.US,D,20140115,000000,6.48843,6.52161,6.48843,6.49986,431318.56825671,0
+BRW.US,D,20140116,000000,6.51038,6.5776,6.49986,6.55458,529898.7211917,0
+BRW.US,D,20140117,000000,6.49986,6.53283,6.49986,6.51038,367851.08069778,0
+BRW.US,D,20140121,000000,6.52161,6.52161,6.47757,6.47757,536802.04610842,0
+BRW.US,D,20140122,000000,6.47757,6.55458,6.47757,6.55458,243749.19929231,0
+BRW.US,D,20140123,000000,6.54391,6.5776,6.53283,6.566,413311.40507851,0
+BRW.US,D,20140124,000000,6.566,6.59933,6.55458,6.59933,330392.25110923,0
+BRW.US,D,20140127,000000,6.5776,6.5776,6.55458,6.5776,291583.91568261,0
+BRW.US,D,20140128,000000,6.5776,6.66638,6.566,6.62144,739824.50545607,0
+BRW.US,D,20140129,000000,6.62144,6.63286,6.55458,6.62144,285747.81863303,0
+BRW.US,D,20140130,000000,6.59933,6.65459,6.5776,6.61113,295564.57791538,0
+BRW.US,D,20140131,000000,6.59933,6.61113,6.55458,6.5776,210602.16571017,0
+BRW.US,D,20140203,000000,6.566,6.63286,6.52161,6.54391,390105.98449665,0
+BRW.US,D,20140204,000000,6.566,6.5881,6.53283,6.53283,433528.47906396,0
+BRW.US,D,20140205,000000,6.54391,6.566,6.53283,6.566,284909.67019618,0
+BRW.US,D,20140206,000000,6.56803,6.70196,6.56803,6.657,389486.05864505,0
+BRW.US,D,20140207,000000,6.66861,6.66861,6.56803,6.60118,457686.04495554,0
+BRW.US,D,20140210,000000,6.60118,6.61242,6.55678,6.55678,326926.74617346,0
+BRW.US,D,20140211,000000,6.52344,6.54574,6.52344,6.52344,491030.13027511,0
+BRW.US,D,20140212,000000,6.52344,6.54574,6.50116,6.50116,535557.85166716,0
+BRW.US,D,20140213,000000,6.52344,6.52344,6.48916,6.48916,690616.94101086,0
+BRW.US,D,20140214,000000,6.51165,6.52344,6.48916,6.52344,446286.3576668,0
+BRW.US,D,20140218,000000,6.51165,6.54574,6.50116,6.54574,243996.73535915,0
+BRW.US,D,20140219,000000,6.53431,6.55678,6.51165,6.52344,417697.02763117,0
+BRW.US,D,20140220,000000,6.51165,6.54574,6.50116,6.54574,367208.89831385,0
+BRW.US,D,20140221,000000,6.52344,6.56803,6.51165,6.55678,366613.40036357,0
+BRW.US,D,20140224,000000,6.55678,6.56803,6.53431,6.56803,286970.29938417,0
+BRW.US,D,20140225,000000,6.60118,6.60118,6.51165,6.51165,459740.70287878,0
+BRW.US,D,20140226,000000,6.54574,6.54574,6.48916,6.51165,340327.89284475,0
+BRW.US,D,20140227,000000,6.50116,6.55678,6.50116,6.52344,284680.04792364,0
+BRW.US,D,20140228,000000,6.52344,6.57926,6.51165,6.55678,376885.06145297,0
+BRW.US,D,20140303,000000,6.55678,6.56803,6.53431,6.53431,286740.13426941,0
+BRW.US,D,20140304,000000,6.53431,6.55678,6.51165,6.54574,481963.5789848,0
+BRW.US,D,20140305,000000,6.55678,6.57926,6.51165,6.54574,425642.06682916,0
+BRW.US,D,20140306,000000,6.55458,6.57779,6.54391,6.54391,258527.53675654,0
+BRW.US,D,20140307,000000,6.57779,6.57779,6.48789,6.4995,371172.73243683,0
+BRW.US,D,20140310,000000,6.48789,6.51018,6.46541,6.46541,373327.81617664,0
+BRW.US,D,20140311,000000,6.46541,6.52123,6.40867,6.42047,1013377.9157436,0
+BRW.US,D,20140312,000000,6.44276,6.44276,6.40867,6.43227,528543.24408885,0
+BRW.US,D,20140313,000000,6.43227,6.44276,6.42047,6.44276,384509.82372238,0
+BRW.US,D,20140314,000000,6.42047,6.45363,6.40867,6.45363,564516.31443407,0
+BRW.US,D,20140317,000000,6.45363,6.45363,6.40867,6.40867,743037.04590248,0
+BRW.US,D,20140318,000000,6.42047,6.44276,6.40867,6.44276,423633.55049734,0
+BRW.US,D,20140319,000000,6.44276,6.48789,6.43227,6.47647,579117.6853242,0
+BRW.US,D,20140320,000000,6.47647,6.4995,6.46541,6.4995,310482.96868059,0
+BRW.US,D,20140321,000000,6.48789,6.52123,6.47647,6.4995,329922.14971913,0
+BRW.US,D,20140324,000000,6.47647,6.51018,6.46541,6.47647,233345.62753571,0
+BRW.US,D,20140325,000000,6.47647,6.51018,6.47647,6.48789,238070.52649576,0
+BRW.US,D,20140326,000000,6.4995,6.53283,6.47647,6.51018,307987.52284887,0
+BRW.US,D,20140327,000000,6.51018,6.52123,6.45363,6.48789,424321.87447269,0
+BRW.US,D,20140328,000000,6.47647,6.48789,6.46541,6.46541,326826.86319912,0
+BRW.US,D,20140331,000000,6.45363,6.51018,6.45363,6.51018,478952.43301382,0
+BRW.US,D,20140401,000000,6.51018,6.53283,6.4995,6.52123,423492.41151185,0
+BRW.US,D,20140402,000000,6.4995,6.51018,6.46541,6.48789,335823.38783893,0
+BRW.US,D,20140403,000000,6.46541,6.52123,6.45363,6.51018,280550.10407162,0
+BRW.US,D,20140404,000000,6.48789,6.53283,6.48789,6.52123,330222.88432666,0
+BRW.US,D,20140407,000000,6.51018,6.52123,6.4995,6.4995,276889.71876742,0
+BRW.US,D,20140408,000000,6.52344,6.52344,6.4669,6.4669,378724.75384449,0
+BRW.US,D,20140409,000000,6.47813,6.48901,6.44441,6.45473,394350.46806382,0
+BRW.US,D,20140410,000000,6.45473,6.47813,6.44441,6.44441,358271.00063722,0
+BRW.US,D,20140411,000000,6.44441,6.44441,6.39891,6.40998,384463.13928872,0
+BRW.US,D,20140414,000000,6.43337,6.43337,6.37589,6.42175,490665.34028187,0
+BRW.US,D,20140415,000000,6.40998,6.42175,6.38859,6.38859,266361.29329289,0
+BRW.US,D,20140416,000000,6.40998,6.43337,6.37589,6.39891,426124.65359105,0
+BRW.US,D,20140417,000000,6.38859,6.44441,6.37589,6.42175,292939.93562772,0
+BRW.US,D,20140421,000000,6.39891,6.4669,6.38859,6.44441,563634.19577483,0
+BRW.US,D,20140422,000000,6.4669,6.52344,6.44441,6.52344,430574.87437167,0
+BRW.US,D,20140423,000000,6.52344,6.54592,6.50096,6.52344,522210.98922107,0
+BRW.US,D,20140424,000000,6.52344,6.54592,6.50096,6.54592,311304.83184987,0
+BRW.US,D,20140425,000000,6.54592,6.54592,6.52344,6.52344,286419.8573408,0
+BRW.US,D,20140428,000000,6.54592,6.54592,6.51146,6.52344,319485.46458518,0
+BRW.US,D,20140429,000000,6.51146,6.54592,6.50096,6.54592,479284.65247195,0
+BRW.US,D,20140430,000000,6.54592,6.54592,6.51146,6.52344,422976.7113726,0
+BRW.US,D,20140501,000000,6.5345,6.5345,6.50096,6.50096,297758.74629734,0
+BRW.US,D,20140502,000000,6.50096,6.51146,6.44441,6.44441,553744.15278847,0
+BRW.US,D,20140505,000000,6.43337,6.45473,6.38859,6.42175,503433.53288752,0
+BRW.US,D,20140506,000000,6.40998,6.43337,6.39891,6.42175,410458.76904506,0
+BRW.US,D,20140507,000000,6.43337,6.48901,6.42175,6.47813,352906.63350449,0
+BRW.US,D,20140508,000000,6.48901,6.48901,6.42139,6.43337,482194.28694183,0
+BRW.US,D,20140509,000000,6.44404,6.4667,6.42139,6.45455,384721.53220062,0
+BRW.US,D,20140512,000000,6.44404,6.51183,6.44404,6.50096,411069.4665784,0
+BRW.US,D,20140513,000000,6.48901,6.50096,6.44404,6.4667,353814.26574957,0
+BRW.US,D,20140514,000000,6.45455,6.48901,6.42139,6.44404,461365.97258083,0
+BRW.US,D,20140515,000000,6.4667,6.4667,6.4096,6.42139,422984.31116414,0
+BRW.US,D,20140516,000000,6.45455,6.45455,6.42139,6.43337,409796.50149781,0
+BRW.US,D,20140519,000000,6.4096,6.45455,6.4096,6.45455,534341.34218079,0
+BRW.US,D,20140520,000000,6.45455,6.45455,6.39836,6.4096,540950.98943926,0
+BRW.US,D,20140521,000000,6.4096,6.44404,6.4096,6.43337,464993.24450764,0
+BRW.US,D,20140522,000000,6.45455,6.4667,6.43337,6.45455,412010.75504308,0
+BRW.US,D,20140523,000000,6.45455,6.4667,6.44404,6.44404,291806.48100587,0
+BRW.US,D,20140527,000000,6.43337,6.44404,6.4096,6.43337,496372.78371777,0
+BRW.US,D,20140528,000000,6.44404,6.53487,6.42139,6.48901,745670.91650843,0
+BRW.US,D,20140529,000000,6.50096,6.52363,6.4667,6.50096,535128.46344597,0
+BRW.US,D,20140530,000000,6.51183,6.53487,6.50096,6.52363,553680.64024502,0
+BRW.US,D,20140602,000000,6.52363,6.52363,6.48901,6.50096,241025.21687255,0
+BRW.US,D,20140603,000000,6.50096,6.51183,6.42139,6.42139,594942.62264998,0
+BRW.US,D,20140604,000000,6.43337,6.45455,6.39836,6.45455,563843.73288403,0
+BRW.US,D,20140605,000000,6.45455,6.47813,6.43337,6.4667,599827.11723208,0
+BRW.US,D,20140606,000000,6.48825,6.48825,6.46578,6.47702,245296.84255233,0
+BRW.US,D,20140609,000000,6.48825,6.50003,6.43188,6.4538,702569.78455422,0
+BRW.US,D,20140610,000000,6.46578,6.47702,6.4538,6.46578,422603.23590334,0
+BRW.US,D,20140611,000000,6.4538,6.47702,6.4538,6.47702,299573.46794526,0
+BRW.US,D,20140612,000000,6.47702,6.48825,6.4538,6.4538,299298.24692357,0
+BRW.US,D,20140613,000000,6.4538,6.51073,6.4538,6.51073,223576.09552927,0
+BRW.US,D,20140616,000000,6.50003,6.51073,6.47702,6.50003,183237.48779467,0
+BRW.US,D,20140617,000000,6.50003,6.50003,6.44257,6.44257,529639.78543755,0
+BRW.US,D,20140618,000000,6.44257,6.46578,6.40831,6.44257,871253.67157694,0
+BRW.US,D,20140619,000000,6.43188,6.47702,6.43188,6.46578,351724.32307997,0
+BRW.US,D,20140620,000000,6.47702,6.48825,6.44257,6.46578,356510.56321448,0
+BRW.US,D,20140623,000000,6.47702,6.48825,6.44257,6.46578,437166.60783581,0
+BRW.US,D,20140624,000000,6.46578,6.51073,6.4538,6.51073,614260.20702412,0
+BRW.US,D,20140625,000000,6.50003,6.5682,6.50003,6.55697,663281.0337347,0
+BRW.US,D,20140626,000000,6.53413,6.54556,6.52253,6.53413,210692.27752398,0
+BRW.US,D,20140627,000000,6.54556,6.55697,6.52253,6.55697,258468.36695107,0
+BRW.US,D,20140630,000000,6.5682,6.60229,6.54556,6.60229,394372.1817539,0
+BRW.US,D,20140701,000000,6.59087,6.60229,6.52253,6.53413,504879.66464643,0
+BRW.US,D,20140702,000000,6.53413,6.53413,6.50003,6.51073,368583.37489551,0
+BRW.US,D,20140703,000000,6.53413,6.53413,6.51073,6.52253,161879.35939585,0
+BRW.US,D,20140707,000000,6.50003,6.52253,6.47702,6.52253,237689.99407722,0
+BRW.US,D,20140708,000000,6.54352,6.566,6.5321,6.566,290990.58910134,0
+BRW.US,D,20140709,000000,6.54352,6.54352,6.49802,6.49802,322158.96267552,0
+BRW.US,D,20140710,000000,6.50814,6.5321,6.50814,6.52031,288725.85122664,0
+BRW.US,D,20140711,000000,6.5321,6.566,6.52031,6.566,214753.82325229,0
+BRW.US,D,20140714,000000,6.57798,6.58865,6.5321,6.566,317082.30193626,0
+BRW.US,D,20140715,000000,6.566,6.57798,6.54352,6.55402,372186.21892101,0
+BRW.US,D,20140716,000000,6.566,6.57798,6.5321,6.5321,390104.35596989,0
+BRW.US,D,20140717,000000,6.55402,6.566,6.52031,6.566,436998.32673776,0
+BRW.US,D,20140718,000000,6.566,6.57798,6.50814,6.5321,382373.73946138,0
+BRW.US,D,20140721,000000,6.55402,6.55402,6.50814,6.52031,242594.57382262,0
+BRW.US,D,20140722,000000,6.52031,6.566,6.52031,6.54352,261830.73185899,0
+BRW.US,D,20140723,000000,6.54352,6.566,6.5321,6.5321,298862.34459534,0
+BRW.US,D,20140724,000000,6.54352,6.55402,6.5321,6.54352,274203.19246306,0
+BRW.US,D,20140725,000000,6.55402,6.566,6.54352,6.566,281081.54663617,0
+BRW.US,D,20140728,000000,6.566,6.566,6.46283,6.47445,507807.75575287,0
+BRW.US,D,20140729,000000,6.49802,6.5321,6.47445,6.5321,313989.72962751,0
+BRW.US,D,20140730,000000,6.50814,6.5321,6.47445,6.47445,414725.50914456,0
+BRW.US,D,20140731,000000,6.45068,6.47445,6.45068,6.45068,454102.74325112,0
+BRW.US,D,20140801,000000,6.44072,6.46283,6.405,6.41716,377620.06986197,0
+BRW.US,D,20140804,000000,6.405,6.41716,6.34843,6.35968,627377.44719769,0
+BRW.US,D,20140805,000000,6.34843,6.37092,6.32578,6.32578,335562.82355806,0
+BRW.US,D,20140806,000000,6.32578,6.34843,6.2683,6.33702,488689.93732741,0
+BRW.US,D,20140807,000000,6.3687,6.3687,6.32376,6.32376,489846.7341661,0
+BRW.US,D,20140808,000000,6.29907,6.40296,6.29907,6.39282,816770.22328603,0
+BRW.US,D,20140811,000000,6.3687,6.40296,6.3687,6.38031,449994.51308917,0
+BRW.US,D,20140812,000000,6.38031,6.40296,6.3571,6.3571,261066.95281064,0
+BRW.US,D,20140813,000000,6.3571,6.39282,6.34658,6.38031,477785.86501461,0
+BRW.US,D,20140814,000000,6.38031,6.41549,6.3687,6.41549,341732.76859251,0
+BRW.US,D,20140815,000000,6.40296,6.40296,6.3571,6.3687,530495.84766872,0
+BRW.US,D,20140818,000000,6.3687,6.39282,6.34658,6.34658,416314.95125797,0
+BRW.US,D,20140819,000000,6.3571,6.39282,6.3571,6.39282,239982.41690675,0
+BRW.US,D,20140820,000000,6.3571,6.39282,6.3571,6.3571,470360.86869386,0
+BRW.US,D,20140821,000000,6.38031,6.39282,6.33479,6.34658,597300.729392,0
+BRW.US,D,20140822,000000,6.33479,6.34658,6.31178,6.33479,319007.2205613,0
+BRW.US,D,20140825,000000,6.31178,6.33479,6.28949,6.28949,440638.62687863,0
+BRW.US,D,20140826,000000,6.27659,6.33479,6.25375,6.33479,788788.33373021,0
+BRW.US,D,20140827,000000,6.33479,6.38031,6.33479,6.3687,715820.02107949,0
+BRW.US,D,20140828,000000,6.3571,6.3687,6.32376,6.33479,831686.98552448,0
+BRW.US,D,20140829,000000,6.3571,6.3687,6.32376,6.33479,467635.25774737,0
+BRW.US,D,20140902,000000,6.33479,6.3687,6.32376,6.3571,403697.66879835,0
+BRW.US,D,20140903,000000,6.34658,6.39282,6.34658,6.39282,433164.77475523,0
+BRW.US,D,20140904,000000,6.38031,6.39282,6.3571,6.38031,391433.23380241,0
+BRW.US,D,20140905,000000,6.3571,6.38031,6.34658,6.3571,491235.86748856,0
+BRW.US,D,20140908,000000,6.39044,6.39044,6.36686,6.3781,371148.30453549,0
+BRW.US,D,20140909,000000,6.39044,6.39044,6.36686,6.36686,379531.41743072,0
+BRW.US,D,20140910,000000,6.35525,6.3781,6.35525,6.35525,352591.24215617,0
+BRW.US,D,20140911,000000,6.36686,6.39044,6.3326,6.34365,352253.05143327,0
+BRW.US,D,20140912,000000,6.36686,6.3781,6.35525,6.3781,377937.08973706,0
+BRW.US,D,20140915,000000,6.39044,6.39044,6.35525,6.35525,291133.89945584,0
+BRW.US,D,20140916,000000,6.34365,6.3781,6.3326,6.35525,296455.38205066,0
+BRW.US,D,20140917,000000,6.34365,6.36686,6.3326,6.3326,345182.531103,0
+BRW.US,D,20140918,000000,6.34365,6.35525,6.3326,6.34365,210467.54083171,0
+BRW.US,D,20140919,000000,6.3326,6.35525,6.32117,6.32117,302639.98382593,0
+BRW.US,D,20140922,000000,6.34365,6.34365,6.29704,6.3092,258454.79589478,0
+BRW.US,D,20140923,000000,6.32117,6.3326,6.29704,6.3326,578835.40735323,0
+BRW.US,D,20140924,000000,6.32117,6.3326,6.3092,6.3092,258912.95475534,0
+BRW.US,D,20140925,000000,6.29704,6.32117,6.28673,6.29704,408741.21616023,0
+BRW.US,D,20140926,000000,6.28673,6.3326,6.27365,6.3326,335002.06751189,0
+BRW.US,D,20140929,000000,6.3092,6.32117,6.27365,6.3092,236953.89998372,0
+BRW.US,D,20140930,000000,6.32117,6.36686,6.28673,6.36686,718900.65085871,0
+BRW.US,D,20141001,000000,6.32117,6.35525,6.3092,6.3326,329899.35034456,0
+BRW.US,D,20141002,000000,6.3092,6.32117,6.28673,6.3092,507829.46944296,0
+BRW.US,D,20141003,000000,6.29704,6.3326,6.28673,6.32117,286785.1901763,0
+BRW.US,D,20141006,000000,6.32117,6.34365,6.3092,6.34365,306267.25575275,0
+BRW.US,D,20141007,000000,6.32117,6.34365,6.3092,6.34365,208956.26800258,0
+BRW.US,D,20141008,000000,6.31841,6.34162,6.29502,6.3302,247627.80718173,0
+BRW.US,D,20141009,000000,6.30606,6.30606,6.2484,6.29502,461038.63870295,0
+BRW.US,D,20141010,000000,6.28359,6.29502,6.2484,6.29502,384327.97156801,0
+BRW.US,D,20141013,000000,6.29502,6.29502,6.2484,6.27144,278605.64312552,0
+BRW.US,D,20141014,000000,6.27144,6.27144,6.17951,6.18984,656085.11684425,0
+BRW.US,D,20141015,000000,6.14359,6.16717,5.99253,6.11965,812401.97168546,0
+BRW.US,D,20141016,000000,6.08538,6.22482,6.04981,6.18984,529428.61980159,0
+BRW.US,D,20141017,000000,6.17951,6.27144,6.15539,6.20216,693992.33413282,0
+BRW.US,D,20141020,000000,6.18984,6.21359,6.16717,6.17951,432215.34365675,0
+BRW.US,D,20141021,000000,6.17951,6.25984,6.16717,6.2484,381450.36479098,0
+BRW.US,D,20141022,000000,6.25984,6.27144,6.21359,6.237,448937.59922483,0
+BRW.US,D,20141023,000000,6.2484,6.27144,6.2484,6.27144,463791.93460429,0
+BRW.US,D,20141024,000000,6.25984,6.30606,6.25984,6.29502,395076.24815454,0
+BRW.US,D,20141027,000000,6.28359,6.30606,6.28359,6.29502,432621.93250338,0
+BRW.US,D,20141028,000000,6.28359,6.30606,6.27144,6.28359,420131.67513069,0
+BRW.US,D,20141029,000000,6.27144,6.28359,6.2484,6.2484,370406.78201947,0
+BRW.US,D,20141030,000000,6.237,6.2484,6.20216,6.20216,474460.4133798,0
+BRW.US,D,20141031,000000,6.22482,6.237,6.20216,6.237,465985.01730176,0
+BRW.US,D,20141103,000000,6.22482,6.28359,6.22482,6.28359,377710.18167578,0
+BRW.US,D,20141104,000000,6.237,6.29502,6.22482,6.25984,945062.3040335,0
+BRW.US,D,20141105,000000,6.25984,6.25984,6.237,6.237,313033.78442199,0
+BRW.US,D,20141106,000000,6.21229,6.23552,6.21229,6.21229,621263.95775742,0
+BRW.US,D,20141107,000000,6.21229,6.22374,6.20051,6.20051,262285.0908238,0
+BRW.US,D,20141110,000000,6.21229,6.22374,6.18835,6.20051,435573.36582665,0
+BRW.US,D,20141111,000000,6.20051,6.22374,6.18835,6.21229,312361.74571422,0
+BRW.US,D,20141112,000000,6.23552,6.24767,6.21229,6.24767,379099.31499824,0
+BRW.US,D,20141113,000000,6.24767,6.2591,6.21229,6.22374,312870.3889042,0
+BRW.US,D,20141114,000000,6.23552,6.27052,6.23552,6.27052,253147.97004075,0
+BRW.US,D,20141117,000000,6.2591,6.27052,6.22374,6.23552,366635.6568959,0
+BRW.US,D,20141118,000000,6.21229,6.23552,6.21229,6.21229,292361.80862949,0
+BRW.US,D,20141119,000000,6.20051,6.22374,6.18835,6.21229,385914.15662791,0
+BRW.US,D,20141120,000000,6.18835,6.21229,6.17749,6.18835,486097.3227326,0
+BRW.US,D,20141121,000000,6.21229,6.23552,6.20051,6.20051,262356.74600103,0
+BRW.US,D,20141124,000000,6.20051,6.21229,6.17749,6.18835,439288.03535603,0
+BRW.US,D,20141125,000000,6.20051,6.24767,6.17749,6.24767,423890.85772472,0
+BRW.US,D,20141126,000000,6.22374,6.24767,6.22374,6.23552,327039.11451959,0
+BRW.US,D,20141128,000000,6.23552,6.2591,6.22374,6.2591,182800.49978194,0
+BRW.US,D,20141201,000000,6.22374,6.24767,6.22374,6.24767,241581.63018069,0
+BRW.US,D,20141202,000000,6.24767,6.28267,6.20051,6.28267,494173.18691329,0
+BRW.US,D,20141203,000000,6.24767,6.30515,6.24767,6.30515,601695.58026293,0
+BRW.US,D,20141204,000000,6.28267,6.30515,6.27052,6.30515,470065.01966661,0
+BRW.US,D,20141205,000000,6.27052,6.28267,6.2591,6.27052,502362.50512462,0
+BRW.US,D,20141208,000000,6.29317,6.29317,6.24639,6.25818,598460.78328419,0
+BRW.US,D,20141209,000000,6.23403,6.44588,6.22263,6.42232,2174001.7923002,0
+BRW.US,D,20141210,000000,6.37478,6.43429,6.33996,6.39873,668363.66573871,0
+BRW.US,D,20141211,000000,6.37478,6.44588,6.37478,6.43429,544535.37682819,0
+BRW.US,D,20141212,000000,6.39873,6.41014,6.33996,6.36372,283128.60476788,0
+BRW.US,D,20141215,000000,6.33996,6.36372,6.26979,6.26979,481007.09093704,0
+BRW.US,D,20141216,000000,6.22263,6.23403,6.15132,6.21138,677832.46313766,0
+BRW.US,D,20141217,000000,6.19922,6.31675,6.18726,6.29317,669878.73846363,0
+BRW.US,D,20141218,000000,6.33996,6.46946,6.32818,6.36372,961702.59042154,0
+BRW.US,D,20141219,000000,6.32818,6.38748,6.32818,6.33996,634380.11224648,0
+BRW.US,D,20141222,000000,6.31675,6.33996,6.21138,6.22263,732841.38272833,0
+BRW.US,D,20141223,000000,6.28139,6.35119,6.25818,6.30404,449848.48852341,0
+BRW.US,D,20141224,000000,6.28139,6.32818,6.25818,6.29317,224947.85789966,0
+BRW.US,D,20141226,000000,6.26979,6.28139,6.23403,6.25818,456002.69113258,0
+BRW.US,D,20141229,000000,6.23258,6.2683,6.19738,6.20936,670225.0718203,0
+BRW.US,D,20141230,000000,6.18522,6.23258,6.17417,6.19738,850031.25374106,0
+BRW.US,D,20141231,000000,6.20936,6.2801,6.20936,6.2801,499383.3868465,0
+BRW.US,D,20150102,000000,6.25652,6.30277,6.24491,6.2801,217814.91071043,0
+BRW.US,D,20150105,000000,6.25652,6.2801,6.19738,6.22078,342105.15837729,0
+BRW.US,D,20150106,000000,6.22078,6.23258,6.16183,6.17417,683459.02307802,0
+BRW.US,D,20150107,000000,6.18522,6.23258,6.16183,6.20936,547810.88697582,0
+BRW.US,D,20150108,000000,6.22078,6.2683,6.20936,6.25652,291853.70828177,0
+BRW.US,D,20150109,000000,6.23258,6.2683,6.23258,6.25652,329695.24165788,0
+BRW.US,D,20150112,000000,6.24491,6.2683,6.23258,6.25652,194395.61028134,0
+BRW.US,D,20150113,000000,6.2683,6.2801,6.23258,6.23258,238863.07618346,0
+BRW.US,D,20150114,000000,6.19738,6.20936,6.18522,6.18522,317616.45871207,0
+BRW.US,D,20150115,000000,6.19738,6.22078,6.18522,6.22078,291713.11213855,0
+BRW.US,D,20150116,000000,6.17417,6.23258,6.17417,6.23258,371661.29046348,0
+BRW.US,D,20150120,000000,6.22078,6.22078,6.19738,6.22078,303027.57319375,0
+BRW.US,D,20150121,000000,6.19738,6.23258,6.19738,6.22078,290223.01015723,0
+BRW.US,D,20150122,000000,6.22078,6.23258,6.19738,6.20936,990981.33011704,0
+BRW.US,D,20150123,000000,6.22078,6.25652,6.20936,6.25652,397187.36167196,0
+BRW.US,D,20150126,000000,6.23258,6.2683,6.22078,6.23258,306802.49821307,0
+BRW.US,D,20150127,000000,6.22078,6.23258,6.19738,6.22078,291754.91099194,0
+BRW.US,D,20150128,000000,6.22078,6.24491,6.16183,6.19738,595944.16660464,0
+BRW.US,D,20150129,000000,6.19738,6.22078,6.18522,6.20936,428451.8183247,0
+BRW.US,D,20150130,000000,6.18522,6.22078,6.18522,6.20936,258643.16215617,0
+BRW.US,D,20150202,000000,6.17417,6.24491,6.17417,6.20936,430961.37805498,0
+BRW.US,D,20150203,000000,6.22078,6.25652,6.20936,6.23258,227505.1877481,0
+BRW.US,D,20150204,000000,6.23258,6.2683,6.23258,6.25652,447397.55575634,0
+BRW.US,D,20150205,000000,6.24491,6.2683,6.23258,6.24491,415330.77825537,0
+BRW.US,D,20150206,000000,6.25523,6.26738,6.25523,6.25523,220627.37641723,0
+BRW.US,D,20150209,000000,6.26738,6.30201,6.26738,6.27881,338069.66907706,0
+BRW.US,D,20150210,000000,6.29151,6.35028,6.27881,6.35028,293032.21881054,0
+BRW.US,D,20150211,000000,6.35028,6.35028,6.32651,6.35028,205423.45062758,0
+BRW.US,D,20150212,000000,6.35028,6.38657,6.30201,6.35028,423850.14455582,0
+BRW.US,D,20150213,000000,6.36225,6.4096,6.35028,6.38657,246018.82274727,0
+BRW.US,D,20150217,000000,6.4096,6.4096,6.35028,6.35028,268985.39273831,0
+BRW.US,D,20150218,000000,6.35028,6.398,6.33905,6.37368,397479.95364572,0
+BRW.US,D,20150219,000000,6.398,6.398,6.33905,6.35028,370277.04272126,0
+BRW.US,D,20150220,000000,6.37368,6.43392,6.35028,6.43392,295942.93896493,0
+BRW.US,D,20150223,000000,6.48107,6.55254,6.45713,6.52953,879119.45580617,0
+BRW.US,D,20150224,000000,6.54094,6.636,6.52953,6.61205,839323.14748119,0
+BRW.US,D,20150225,000000,6.5999,6.61205,6.5999,6.5999,504610.41488952,0
+BRW.US,D,20150226,000000,6.58792,6.62402,6.52953,6.57723,883569.67658679,0
+BRW.US,D,20150227,000000,6.5999,6.62402,6.51626,6.52953,668548.23210437,0
+BRW.US,D,20150302,000000,6.51626,6.64852,6.50521,6.636,681527.0475037,0
+BRW.US,D,20150303,000000,6.636,6.636,6.56452,6.636,413200.12241688,0
+BRW.US,D,20150304,000000,6.62402,6.68371,6.5999,6.65939,405217.62710351,0
+BRW.US,D,20150305,000000,6.65939,6.65939,6.61205,6.62402,408159.28926626,0
+BRW.US,D,20150306,000000,6.65626,6.66842,6.59676,6.64465,384257.40207528,0
+BRW.US,D,20150309,000000,6.61998,6.63251,6.58387,6.59676,470865.16914584,0
+BRW.US,D,20150310,000000,6.61998,6.61998,6.58387,6.59676,255053.88918697,0
+BRW.US,D,20150311,000000,6.60856,6.60856,6.58387,6.59676,332709.64468236,0
+BRW.US,D,20150312,000000,6.61998,6.61998,6.52511,6.52511,457722.95822867,0
+BRW.US,D,20150313,000000,6.54849,6.58387,6.52511,6.56028,411954.84229115,0
+BRW.US,D,20150316,000000,6.56028,6.58387,6.53671,6.57336,319569.6051342,0
+BRW.US,D,20150317,000000,6.63251,6.63251,6.54849,6.60856,381999.72114986,0
+BRW.US,D,20150318,000000,6.60856,6.61998,6.52511,6.56028,380822.83914786,0
+BRW.US,D,20150319,000000,6.58387,6.59676,6.5122,6.56028,342915.62185929,0
+BRW.US,D,20150320,000000,6.53671,6.56028,6.5122,6.54849,459233.14537331,0
+BRW.US,D,20150323,000000,6.56028,6.58387,6.53671,6.54849,337396.54468479,0
+BRW.US,D,20150324,000000,6.57336,6.60856,6.53671,6.58387,307357.28299446,0
+BRW.US,D,20150325,000000,6.59676,6.61998,6.58387,6.61998,186689.96451641,0
+BRW.US,D,20150326,000000,6.61998,6.63251,6.60856,6.61998,163004.12854165,0
+BRW.US,D,20150327,000000,6.63251,6.63251,6.58387,6.60856,252462.36027667,0
+BRW.US,D,20150330,000000,6.61998,6.64465,6.58387,6.63251,258903.18359479,0
+BRW.US,D,20150331,000000,6.60856,6.65626,6.60856,6.61998,274842.11779346,0
+BRW.US,D,20150401,000000,6.64465,6.66842,6.64465,6.66842,253713.61166716,0
+BRW.US,D,20150402,000000,6.66842,6.69219,6.65626,6.66842,310871.10089066,0
+BRW.US,D,20150406,000000,6.69219,6.69219,6.65626,6.65626,311539.88254491,0
+BRW.US,D,20150407,000000,6.68022,6.68022,6.64465,6.68022,525184.67907668,0
+BRW.US,D,20150408,000000,6.69108,6.71541,6.69108,6.70304,392000.50395559,0
+BRW.US,D,20150409,000000,6.71541,6.71541,6.69108,6.71541,281158.63023592,0
+BRW.US,D,20150410,000000,6.71541,6.72644,6.69108,6.72644,171482.23883098,0
+BRW.US,D,20150413,000000,6.71541,6.75132,6.70304,6.75132,580969.8630875,0
+BRW.US,D,20150414,000000,6.72644,6.75132,6.71541,6.72644,236748.16277025,0
+BRW.US,D,20150415,000000,6.72644,6.75132,6.71541,6.71541,430074.91665772,0
+BRW.US,D,20150416,000000,6.70304,6.72644,6.69108,6.71541,430790.38274565,0
+BRW.US,D,20150417,000000,6.72644,6.72644,6.69108,6.71541,308839.78518423,0
+BRW.US,D,20150420,000000,6.73915,6.75132,6.72644,6.75132,305548.53261131,0
+BRW.US,D,20150421,000000,6.75132,6.77473,6.73915,6.77473,233447.68187904,0
+BRW.US,D,20150422,000000,6.7876,6.81119,6.76347,6.79829,265689.79742736,0
+BRW.US,D,20150423,000000,6.81119,6.83514,6.7876,6.82316,408900.26894001,0
+BRW.US,D,20150424,000000,6.82316,6.82316,6.76347,6.76347,239122.55477983,0
+BRW.US,D,20150427,000000,6.76347,6.7876,6.73915,6.75132,278123.59920585,0
+BRW.US,D,20150428,000000,6.77473,6.77473,6.73915,6.73915,306429.0227438,0
+BRW.US,D,20150429,000000,6.76347,6.7876,6.75132,6.76347,289946.16060878,0
+BRW.US,D,20150430,000000,6.77473,6.7876,6.72644,6.76347,373440.72736503,0
+BRW.US,D,20150501,000000,6.76347,6.77473,6.72644,6.72644,319327.49748989,0
+BRW.US,D,20150504,000000,6.72644,6.73915,6.67874,6.69108,387172.46496769,0
+BRW.US,D,20150505,000000,6.67874,6.71541,6.63102,6.71541,382012.7493639,0
+BRW.US,D,20150506,000000,6.72644,6.72644,6.69108,6.70304,321903.2839749,0
+BRW.US,D,20150507,000000,6.6756,6.69991,6.61574,6.66381,666586.40020619,0
+BRW.US,D,20150508,000000,6.66381,6.68739,6.64023,6.6756,200622.55375225,0
+BRW.US,D,20150511,000000,6.66381,6.6756,6.65166,6.6756,175861.34727661,0
+BRW.US,D,20150512,000000,6.64023,6.6756,6.62754,6.65166,252716.41045053,0
+BRW.US,D,20150513,000000,6.64023,6.6756,6.64023,6.65166,144963.30914386,0
+BRW.US,D,20150514,000000,6.6756,6.69991,6.65166,6.66381,207089.43349849,0
+BRW.US,D,20150515,000000,6.68739,6.74855,6.66381,6.68739,380774.52618744,0
+BRW.US,D,20150518,000000,6.68739,6.68739,6.65166,6.6756,248261.30408963,0
+BRW.US,D,20150519,000000,6.68739,6.71226,6.6756,6.71226,180826.18251198,0
+BRW.US,D,20150520,000000,6.71226,6.73622,6.68739,6.71226,234506.22427015,0
+BRW.US,D,20150521,000000,6.74855,6.74855,6.72369,6.73622,256622.16045255,0
+BRW.US,D,20150522,000000,6.74855,6.74855,6.6756,6.6756,227379.24834568,0
+BRW.US,D,20150526,000000,6.66381,6.69991,6.65166,6.66381,248593.52354778,0
+BRW.US,D,20150527,000000,6.69991,6.69991,6.66381,6.6756,294729.68653204,0
+BRW.US,D,20150528,000000,6.66381,6.68739,6.64023,6.65166,288218.29372116,0
+BRW.US,D,20150529,000000,6.64023,6.66381,6.57982,6.57982,339540.77157958,0
+BRW.US,D,20150601,000000,6.59122,6.60339,6.56728,6.57982,294825.76961064,0
+BRW.US,D,20150602,000000,6.59122,6.60339,6.56728,6.60339,213766.93603841,0
+BRW.US,D,20150603,000000,6.59122,6.62754,6.57982,6.59122,213962.90209135,0
+BRW.US,D,20150604,000000,6.57982,6.60339,6.54352,6.56728,419725.62912632,0
+BRW.US,D,20150605,000000,6.57982,6.62754,6.56728,6.62754,160949.47061843,0
+BRW.US,D,20150608,000000,6.63912,6.65056,6.6139,6.63912,149801.66213455,0
+BRW.US,D,20150609,000000,6.66289,6.66289,6.63912,6.66289,250047.2550982,0
+BRW.US,D,20150610,000000,6.65056,6.66289,6.63912,6.63912,284264.23075874,0
+BRW.US,D,20150611,000000,6.63912,6.67468,6.63912,6.67468,204571.18829217,0
+BRW.US,D,20150612,000000,6.66289,6.66289,6.60192,6.63912,190258.60948003,0
+BRW.US,D,20150615,000000,6.63912,6.63912,6.60192,6.6139,88911.046745137,0
+BRW.US,D,20150616,000000,6.60192,6.63912,6.58938,6.62624,198992.39846997,0
+BRW.US,D,20150617,000000,6.62624,6.63912,6.6139,6.62624,167515.69049675,0
+BRW.US,D,20150618,000000,6.6139,6.63912,6.57814,6.58938,244637.28921633,0
+BRW.US,D,20150619,000000,6.58938,6.6139,6.58938,6.60192,146834.48638597,0
+BRW.US,D,20150622,000000,6.62624,6.62624,6.57814,6.58938,233515.53716053,0
+BRW.US,D,20150623,000000,6.58938,6.62624,6.57814,6.62624,249729.69238087,0
+BRW.US,D,20150624,000000,6.62624,6.62624,6.57814,6.58938,213162.20976986,0
+BRW.US,D,20150625,000000,6.57814,6.58938,6.52989,6.54167,322342.98619888,0
+BRW.US,D,20150626,000000,6.5531,6.5531,6.43279,6.45584,607684.21598528,0
+BRW.US,D,20150629,000000,6.45584,6.46891,6.39615,6.39615,479473.56157559,0
+BRW.US,D,20150630,000000,6.38399,6.48032,6.37092,6.37092,569800.8837558,0
+BRW.US,D,20150701,000000,6.4446,6.46891,6.43279,6.4446,323905.28619969,0
+BRW.US,D,20150702,000000,6.46891,6.48032,6.42047,6.46891,225113.42478648,0
+BRW.US,D,20150706,000000,6.4446,6.52989,6.42047,6.50521,479803.06682246,0
+BRW.US,D,20150707,000000,6.49304,6.54167,6.49304,6.54167,253044.28717065,0
+BRW.US,D,20150708,000000,6.5636,6.5765,6.50245,6.55108,453049.08644029,0
+BRW.US,D,20150709,000000,6.5636,6.5765,6.46633,6.46633,381241.37052403,0
+BRW.US,D,20150710,000000,6.47794,6.51423,6.47794,6.49046,240825.45092388,0
+BRW.US,D,20150713,000000,6.49046,6.5636,6.49046,6.49046,459523.0231358,0
+BRW.US,D,20150714,000000,6.51423,6.55108,6.47794,6.53929,286925.24347727,0
+BRW.US,D,20150715,000000,6.53929,6.5636,6.50245,6.52694,320965.79540595,0
+BRW.US,D,20150716,000000,6.55108,6.55108,6.52694,6.55108,217464.23461574,0
+BRW.US,D,20150717,000000,6.53929,6.5636,6.51423,6.55108,286807.98955087,0
+BRW.US,D,20150720,000000,6.55108,6.5636,6.55108,6.5636,195580.63491711,0
+BRW.US,D,20150721,000000,6.55108,6.58737,6.55108,6.58737,358864.32721848,0
+BRW.US,D,20150722,000000,6.58737,6.59971,6.52694,6.55108,400582.297115,0
+BRW.US,D,20150723,000000,6.5636,6.58737,6.55108,6.5636,220168.67471442,0
+BRW.US,D,20150724,000000,6.53929,6.55108,6.50245,6.52694,204269.36800015,0
+BRW.US,D,20150727,000000,6.50245,6.58737,6.46633,6.46633,796828.91316452,0
+BRW.US,D,20150728,000000,6.47794,6.62422,6.45289,6.5636,571819.7140904,0
+BRW.US,D,20150729,000000,6.5765,6.63654,6.51423,6.61205,476327.2478839,0
+BRW.US,D,20150730,000000,6.62422,6.64926,6.59971,6.62422,446489.380669,0
+BRW.US,D,20150731,000000,6.5765,6.59971,6.5636,6.5765,251977.60214576,0
+BRW.US,D,20150803,000000,6.53929,6.64926,6.53929,6.61205,458301.0852269,0
+BRW.US,D,20150804,000000,6.5765,6.61205,6.5636,6.58737,189019.84346133,0
+BRW.US,D,20150805,000000,6.58737,6.59971,6.5636,6.59971,273945.34239341,0
+BRW.US,D,20150806,000000,6.62218,6.63434,6.53633,6.56028,275612.95379109,0
+BRW.US,D,20150807,000000,6.58442,6.58442,6.49986,6.51129,287609.22471461,0
+BRW.US,D,20150810,000000,6.51129,6.54813,6.51129,6.51129,242677.62868717,0
+BRW.US,D,20150811,000000,6.53633,6.59787,6.4748,6.4875,537792.19037577,0
+BRW.US,D,20150812,000000,6.49986,6.51129,6.44976,6.51129,237462.54317369,0
+BRW.US,D,20150813,000000,6.4875,6.53633,6.4875,6.51129,157220.14434827,0
+BRW.US,D,20150814,000000,6.51129,6.54813,6.4875,6.54813,148330.0167898,0
+BRW.US,D,20150817,000000,6.54813,6.54813,6.44976,6.44976,245043.87806295,0
+BRW.US,D,20150818,000000,6.46266,6.49986,6.43834,6.44976,191956.07720156,0
+BRW.US,D,20150819,000000,6.43834,6.44976,6.36428,6.41328,421667.91870339,0
+BRW.US,D,20150820,000000,6.4013,6.43834,6.38971,6.43834,181603.53261662,0
+BRW.US,D,20150821,000000,6.43834,6.46266,6.35194,6.35194,427137.59723299,0
+BRW.US,D,20150824,000000,6.13198,6.25411,5.66518,6.21763,633573.44866025,0
+BRW.US,D,20150825,000000,6.3278,6.35194,6.26627,6.3278,314928.84672319,0
+BRW.US,D,20150826,000000,6.25411,6.38971,6.25411,6.37644,424689.92151941,0
+BRW.US,D,20150827,000000,6.37644,6.42599,6.3278,6.35194,402672.78262685,0
+BRW.US,D,20150828,000000,6.31548,6.41328,6.31548,6.38971,314194.92399869,0
+BRW.US,D,20150831,000000,6.3278,6.41328,6.3278,6.38971,258662.16163498,0
+BRW.US,D,20150901,000000,6.3278,6.42599,6.3278,6.41328,172877.88626047,0
+BRW.US,D,20150902,000000,6.42599,6.46266,6.41328,6.43834,144498.09333403,0
+BRW.US,D,20150903,000000,6.42599,6.44976,6.38971,6.43834,262576.59711304,0
+BRW.US,D,20150904,000000,6.4013,6.41328,6.37644,6.38971,217237.32655446,0
+BRW.US,D,20150908,000000,6.42359,6.42359,6.34974,6.37368,348956.37043782,0
+BRW.US,D,20150909,000000,6.36171,6.37368,6.29925,6.29925,272763.03196891,0
+BRW.US,D,20150910,000000,6.29925,6.38694,6.28857,6.33739,251575.35603715,0
+BRW.US,D,20150911,000000,6.32558,6.33739,6.2753,6.2753,223291.64618929,0
+BRW.US,D,20150914,000000,6.28857,6.29925,6.26334,6.26334,232454.28055817,0
+BRW.US,D,20150915,000000,6.2753,6.33739,6.25099,6.33739,209825.90129003,0
+BRW.US,D,20150916,000000,6.33739,6.36171,6.3127,6.34974,342111.67248432,0
+BRW.US,D,20150917,000000,6.34974,6.38694,6.32558,6.37368,158069.14963014,0
+BRW.US,D,20150918,000000,6.33739,6.41106,6.32558,6.39891,166108.64337998,0
+BRW.US,D,20150921,000000,6.39891,6.42359,6.37368,6.39891,108443.59665101,0
+BRW.US,D,20150922,000000,6.37368,6.38694,6.29925,6.33739,183140.3190316,0
+BRW.US,D,20150923,000000,6.34974,6.36171,6.3127,6.32558,163271.20692958,0
+BRW.US,D,20150924,000000,6.29925,6.32558,6.23882,6.25099,293703.71467606,0
+BRW.US,D,20150925,000000,6.26334,6.3127,6.25099,6.28857,234803.70182415,0
+BRW.US,D,20150928,000000,6.28857,6.29925,6.23882,6.26334,203622.84287819,0
+BRW.US,D,20150929,000000,6.2753,6.2753,6.25099,6.2753,244535.77771524,0
+BRW.US,D,20150930,000000,6.2753,6.2753,6.21396,6.23882,350709.20806902,0
+BRW.US,D,20151001,000000,6.20162,6.23882,6.17749,6.20162,401479.07251505,0
+BRW.US,D,20151002,000000,6.1891,6.1891,6.0782,6.15208,349086.65257827,0
+BRW.US,D,20151005,000000,6.14009,6.1891,6.14009,6.16459,210637.45045653,0
+BRW.US,D,20151006,000000,6.14009,6.17749,6.12794,6.16459,261652.67960039,0
+BRW.US,D,20151007,000000,6.17749,6.17749,6.10288,6.12794,235692.87743268,0
+BRW.US,D,20151008,000000,6.17491,6.29814,6.16239,6.29814,344619.06084557,0
+BRW.US,D,20151009,000000,6.29814,6.36097,6.27329,6.36097,308888.64098691,0
+BRW.US,D,20151012,000000,6.31139,6.34843,6.29814,6.34843,180986.32097628,0
+BRW.US,D,20151013,000000,6.31139,6.33629,6.27329,6.28708,163801.56380962,0
+BRW.US,D,20151014,000000,6.24897,6.28708,6.24897,6.26149,168962.36509792,0
+BRW.US,D,20151015,000000,6.26149,6.27329,6.23716,6.27329,190658.14137739,0
+BRW.US,D,20151016,000000,6.24897,6.36097,6.24897,6.34843,301066.82698008,0
+BRW.US,D,20151019,000000,6.34843,6.38582,6.33629,6.36097,279385.16459915,0
+BRW.US,D,20151020,000000,6.37257,6.37257,6.3243,6.36097,181712.64390924,0
+BRW.US,D,20151021,000000,6.3243,6.34843,6.27329,6.31139,181626.87483345,0
+BRW.US,D,20151022,000000,6.34843,6.38582,6.31139,6.37257,342600.77335324,0
+BRW.US,D,20151023,000000,6.36097,6.3978,6.33629,6.36097,190334.60739529,0
+BRW.US,D,20151026,000000,6.34843,6.36097,6.3243,6.33629,166864.82263679,0
+BRW.US,D,20151027,000000,6.33629,6.37257,6.31139,6.36097,166059.24473506,0
+BRW.US,D,20151028,000000,6.36097,6.37257,6.33629,6.33629,177267.85155114,0
+BRW.US,D,20151029,000000,6.3243,6.34843,6.3243,6.33629,111782.07649987,0
+BRW.US,D,20151030,000000,6.33629,6.37257,6.27329,6.27329,340664.45504089,0
+BRW.US,D,20151102,000000,6.27329,6.29814,6.26149,6.26149,239288.12166665,0
+BRW.US,D,20151103,000000,6.26149,6.27329,6.23716,6.24897,206222.51442229,0
+BRW.US,D,20151104,000000,6.24897,6.26149,6.21212,6.21212,224784.46238185,0
+BRW.US,D,20151105,000000,6.2239,6.26149,6.2239,6.24897,184769.38862939,0
+BRW.US,D,20151106,000000,6.24639,6.28378,6.24639,6.28378,256589.04707518,0
+BRW.US,D,20151109,000000,6.24639,6.25892,6.20898,6.22098,259478.05353951,0
+BRW.US,D,20151110,000000,6.20898,6.23351,6.17122,6.20898,304079.60147783,0
+BRW.US,D,20151111,000000,6.18394,6.20898,6.14597,6.19628,201487.8443017,0
+BRW.US,D,20151112,000000,6.19628,6.19628,6.12075,6.12075,299103.90939742,0
+BRW.US,D,20151113,000000,6.13419,6.20898,6.13419,6.15815,751567.81189022,0
+BRW.US,D,20151116,000000,6.14597,6.18394,6.12075,6.18394,333595.02039512,0
+BRW.US,D,20151117,000000,6.15815,6.20898,6.14597,6.20898,240469.34640665,0
+BRW.US,D,20151118,000000,6.20898,6.20898,6.18394,6.20898,451824.43432014,0
+BRW.US,D,20151119,000000,6.19628,6.23351,6.19628,6.23351,378431.07618622,0
+BRW.US,D,20151120,000000,6.22098,6.28378,6.22098,6.28378,370733.03021283,0
+BRW.US,D,20151123,000000,6.28378,6.35821,6.24639,6.33352,643610.05905459,0
+BRW.US,D,20151124,000000,6.30809,6.33352,6.25892,6.27087,270229.58717954,0
+BRW.US,D,20151125,000000,6.27087,6.29612,6.25892,6.27087,291805.39532136,0
+BRW.US,D,20151127,000000,6.28378,6.34624,6.27087,6.30809,82215.087568632,0
+BRW.US,D,20151130,000000,6.30809,6.37072,6.30809,6.34624,444764.7708349,0
+BRW.US,D,20151201,000000,6.34624,6.37072,6.30809,6.32173,213996.01546869,0
+BRW.US,D,20151202,000000,6.30809,6.33352,6.29612,6.30809,224363.21679442,0
+BRW.US,D,20151203,000000,6.30809,6.32173,6.28378,6.30809,338172.26626267,0
+BRW.US,D,20151204,000000,6.32173,6.33352,6.29612,6.33352,337764.59173154,0
+BRW.US,D,20151207,000000,6.30809,6.30809,6.14597,6.14597,553608.98506775,0
+BRW.US,D,20151208,000000,6.1539,6.20421,6.1539,6.20421,202310.25031324,0
+BRW.US,D,20151209,000000,6.20421,6.20421,6.1412,6.16661,357444.79472992,0
+BRW.US,D,20151210,000000,6.10344,6.16661,6.10344,6.11634,376995.25843009,0
+BRW.US,D,20151211,000000,6.09145,6.1412,6.05314,6.07856,748802.03061708,0
+BRW.US,D,20151214,000000,6.04062,6.09145,5.95274,5.95274,635206.86099605,0
+BRW.US,D,20151215,000000,5.99088,6.10344,5.97798,6.10344,792523.63126514,0
+BRW.US,D,20151216,000000,6.09145,6.21709,6.06677,6.20421,613084.95354888,0
+BRW.US,D,20151217,000000,6.20421,6.25411,6.19111,6.25411,400133.90941498,0
+BRW.US,D,20151218,000000,6.2285,6.30349,6.20421,6.2285,520372.92535633,0
+BRW.US,D,20151221,000000,6.2285,6.26664,6.21709,6.25411,380185.54234419,0
+BRW.US,D,20151222,000000,6.27897,6.32965,6.25411,6.31675,416704.71199479,0
+BRW.US,D,20151223,000000,6.31675,6.36686,6.31675,6.34181,421435.03937737,0
+BRW.US,D,20151224,000000,6.32965,6.34181,6.27236,6.27897,217986.99170427,0
+BRW.US,D,20151228,000000,6.24159,6.24179,6.16661,6.19111,555607.18739681,0
+BRW.US,D,20151229,000000,6.18726,6.26262,6.18726,6.1994,405263.22585266,0
+BRW.US,D,20151230,000000,6.17455,6.27474,6.17455,6.27474,536666.33554545,0
+BRW.US,D,20151231,000000,6.27474,6.38916,6.26262,6.3757,824980.16950294,0
+BRW.US,D,20160104,000000,6.26262,6.33848,6.24989,6.26262,319705.31569716,0
+BRW.US,D,20160105,000000,6.26262,6.29944,6.26262,6.29944,166893.05043387,0
+BRW.US,D,20160106,000000,6.23791,6.32578,6.23791,6.29944,185400.17132602,0
+BRW.US,D,20160107,000000,6.26262,6.28837,6.24989,6.26262,200106.31077075,0
+BRW.US,D,20160108,000000,6.24989,6.27474,6.21248,6.21248,347366.38548216,0
+BRW.US,D,20160111,000000,6.21248,6.24712,6.17455,6.17455,215235.32432966,0
+BRW.US,D,20160112,000000,6.17455,6.21248,6.17455,6.1994,282889.75417706,0
+BRW.US,D,20160113,000000,6.22428,6.22428,6.11172,6.12425,245738.71614531,0
+BRW.US,D,20160114,000000,6.0863,6.14894,6.0478,6.09938,465297.77901091,0
+BRW.US,D,20160115,000000,6.02257,6.07985,5.87335,6.07304,663235.43498553,0
+BRW.US,D,20160119,000000,5.98573,6.03675,5.93524,5.97337,571782.80081728,0
+BRW.US,D,20160120,000000,5.92292,5.97337,5.82858,5.92292,517537.11743269,0
+BRW.US,D,20160121,000000,5.88513,6.01096,5.88513,5.93524,803327.27776137,0
+BRW.US,D,20160122,000000,5.94759,6.01096,5.94759,6.01096,230482.67749946,0
+BRW.US,D,20160125,000000,5.97337,5.99992,5.96029,5.97337,307551.62052063,0
+BRW.US,D,20160126,000000,5.94759,6.0478,5.94759,6.0478,241349.2936969,0
+BRW.US,D,20160127,000000,5.99787,6.0618,5.99787,6.0478,445704.97361509,0
+BRW.US,D,20160128,000000,6.02257,6.0863,6.01096,6.07304,427494.24459246,0
+BRW.US,D,20160129,000000,6.0618,6.09938,6.0478,6.0618,172318.75874106,0
+BRW.US,D,20160201,000000,6.03675,6.0863,6.03675,6.07304,223323.1310399,0
+BRW.US,D,20160202,000000,6.0618,6.09938,6.0478,6.09938,208343.94194249,0
+BRW.US,D,20160203,000000,6.0863,6.11172,6.0478,6.0863,375525.78445436,0
+BRW.US,D,20160204,000000,6.0618,6.0863,6.01703,6.02257,412753.90608586,0
+BRW.US,D,20160205,000000,6.01096,6.0478,5.97337,5.98573,296682.83295418,0
+BRW.US,D,20160208,000000,5.95571,5.98756,5.87944,5.87944,502147.53959289,0
+BRW.US,D,20160209,000000,5.84093,5.9043,5.84093,5.87944,392758.85458142,0
+BRW.US,D,20160210,000000,5.89232,5.93045,5.84093,5.86726,434623.39188592,0
+BRW.US,D,20160211,000000,5.82914,5.86892,5.71492,5.84093,358679.21801061,0
+BRW.US,D,20160212,000000,5.82914,5.85418,5.81681,5.84093,317649.02924719,0
+BRW.US,D,20160216,000000,5.84093,5.86045,5.79081,5.80352,410356.71470172,0
+BRW.US,D,20160217,000000,5.81681,5.91757,5.81681,5.85418,431059.63250257,0
+BRW.US,D,20160218,000000,5.85418,5.87944,5.81681,5.84093,361144.80751848,0
+BRW.US,D,20160219,000000,5.81681,5.85418,5.80352,5.80352,315365.83473592,0
+BRW.US,D,20160222,000000,5.82914,5.87944,5.81681,5.81681,357906.21064398,0
+BRW.US,D,20160223,000000,5.82914,5.85418,5.81681,5.82914,301538.55689694,0
+BRW.US,D,20160224,000000,5.80352,5.87944,5.80352,5.85418,241746.111383,0
+BRW.US,D,20160225,000000,5.82914,5.87944,5.82914,5.86726,242297.09626863,0
+BRW.US,D,20160226,000000,5.89232,5.89417,5.85418,5.85418,312278.69084969,0
+BRW.US,D,20160229,000000,5.85418,5.87944,5.84093,5.86726,311721.73469928,0
+BRW.US,D,20160301,000000,5.89232,5.9684,5.87944,5.94279,420124.07533915,0
+BRW.US,D,20160302,000000,5.94279,5.9684,5.93045,5.95571,434972.98229611,0
+BRW.US,D,20160303,000000,5.95571,6.04448,5.95571,6.04448,386042.26739934,0
+BRW.US,D,20160304,000000,6.04448,6.10822,6.03748,6.09495,481757.29892911,0
+BRW.US,D,20160307,000000,6.05719,6.13327,6.05719,6.11983,397741.60361111,0
+BRW.US,D,20160308,000000,6.11467,6.15242,6.10196,6.12737,265930.81938718,0
+BRW.US,D,20160309,000000,6.12737,6.20421,6.12737,6.20421,272075.25083581,0
+BRW.US,D,20160310,000000,6.20421,6.26738,6.19093,6.24179,343966.02161661,0
+BRW.US,D,20160311,000000,6.21709,6.34401,6.21709,6.33187,386433.11382067,0
+BRW.US,D,20160314,000000,6.30534,6.34401,6.26738,6.31841,509809.75797768,0
+BRW.US,D,20160315,000000,6.30534,6.36907,6.30534,6.35653,534911.32654523,0
+BRW.US,D,20160316,000000,6.36907,6.45842,6.3628,6.45842,469358.78189697,0
+BRW.US,D,20160317,000000,6.44588,6.45842,6.35653,6.35653,572054.22194321,0
+BRW.US,D,20160318,000000,6.35653,6.42066,6.35653,6.39541,278258.22408431,0
+BRW.US,D,20160321,000000,6.39541,6.40738,6.35653,6.39541,370245.01502841,0
+BRW.US,D,20160322,000000,6.39541,6.40738,6.36907,6.38252,207390.16810599,0
+BRW.US,D,20160323,000000,6.38252,6.40738,6.36907,6.36907,252482.44543998,0
+BRW.US,D,20160324,000000,6.36907,6.37792,6.29317,6.34401,367546.54619449,0
+BRW.US,D,20160328,000000,6.30534,6.35653,6.30534,6.33187,359312.17207626,0
+BRW.US,D,20160329,000000,6.29317,6.33187,6.28728,6.31841,382106.11823123,0
+BRW.US,D,20160330,000000,6.33187,6.36907,6.30534,6.35653,279498.07578752,0
+BRW.US,D,20160331,000000,6.35653,6.44588,6.35653,6.42066,378748.09606131,0
+BRW.US,D,20160401,000000,6.42066,6.42066,6.38252,6.38252,151018.17162095,0
+BRW.US,D,20160404,000000,6.39541,6.39541,6.36907,6.38252,164833.50693039,0
+BRW.US,D,20160405,000000,6.34401,6.36907,6.34401,6.35653,119267.32831054,0
+BRW.US,D,20160406,000000,6.36907,6.40738,6.35653,6.39541,448536.43880071,0
+BRW.US,D,20160407,000000,6.40279,6.42913,6.39098,6.39098,354810.92412396,0
+BRW.US,D,20160408,000000,6.39098,6.41624,6.39098,6.40279,265135.55548824,0
+BRW.US,D,20160411,000000,6.39098,6.47979,6.38582,6.42913,372578.69386909,0
+BRW.US,D,20160412,000000,6.41624,6.4538,6.41624,6.42913,254905.69325221,0
+BRW.US,D,20160413,000000,6.42913,6.44185,6.41624,6.42913,96889.74216275,0
+BRW.US,D,20160414,000000,6.42913,6.44185,6.37736,6.41624,743566.31709803,0
+BRW.US,D,20160415,000000,6.37736,6.40279,6.35158,6.37736,433686.98900151,0
+BRW.US,D,20160418,000000,6.39098,6.40279,6.36446,6.40279,542002.47488108,0
+BRW.US,D,20160419,000000,6.41624,6.41624,6.39098,6.41624,425587.78260397,0
+BRW.US,D,20160420,000000,6.40279,6.44185,6.40279,6.42913,196339.52838519,0
+BRW.US,D,20160421,000000,6.44185,6.44185,6.42913,6.42913,200147.02393964,0
+BRW.US,D,20160422,000000,6.44185,6.47979,6.42913,6.46763,276270.33575806,0
+BRW.US,D,20160425,000000,6.4538,6.49324,6.44185,6.47979,353625.35664592,0
+BRW.US,D,20160426,000000,6.47979,6.52511,6.47979,6.51828,188946.55975733,0
+BRW.US,D,20160427,000000,6.50539,6.53156,6.47979,6.51828,361800.01811646,0
+BRW.US,D,20160428,000000,6.49324,6.51828,6.47979,6.49324,292739.62683679,0
+BRW.US,D,20160429,000000,6.50539,6.50539,6.4538,6.46763,212146.55191666,0
+BRW.US,D,20160502,000000,6.4538,6.47979,6.4538,6.4538,250258.96357642,0
+BRW.US,D,20160503,000000,6.44185,6.4538,6.41624,6.44185,409183.63259547,0
+BRW.US,D,20160504,000000,6.42913,6.4538,6.41624,6.41624,398222.56184623,0
+BRW.US,D,20160505,000000,6.41624,6.4538,6.41624,6.42913,269795.85622032,0
+BRW.US,D,20160506,000000,6.398,6.43502,6.398,6.42397,285897.10025229,0
+BRW.US,D,20160509,000000,6.41033,6.43686,6.38509,6.38509,320435.98136815,0
+BRW.US,D,20160510,000000,6.38509,6.43686,6.37164,6.41033,314297.52118428,0
+BRW.US,D,20160511,000000,6.42397,6.42397,6.398,6.398,233349.97027373,0
+BRW.US,D,20160512,000000,6.41033,6.42397,6.37164,6.398,310476.9974158,0
+BRW.US,D,20160513,000000,6.38509,6.43686,6.38509,6.42397,254510.50409287,0
+BRW.US,D,20160516,000000,6.42397,6.46248,6.42397,6.43686,186560.76806046,0
+BRW.US,D,20160517,000000,6.44938,6.46248,6.42397,6.44938,262334.48946872,0
+BRW.US,D,20160518,000000,6.44938,6.46248,6.42397,6.46248,353135.17009252,0
+BRW.US,D,20160519,000000,6.44938,6.47518,6.42397,6.43686,293367.15247991,0
+BRW.US,D,20160520,000000,6.43686,6.46248,6.43686,6.46248,128441.36236673,0
+BRW.US,D,20160523,000000,6.46248,6.47518,6.44938,6.47518,233629.53403341,0
+BRW.US,D,20160524,000000,6.46248,6.48809,6.44938,6.47518,313571.19825132,0
+BRW.US,D,20160525,000000,6.47518,6.51331,6.47518,6.51331,206957.52283128,0
+BRW.US,D,20160526,000000,6.52677,6.55218,6.51331,6.52677,252095.94175667,0
+BRW.US,D,20160527,000000,6.51331,6.55218,6.50116,6.55218,271621.97755552,0
+BRW.US,D,20160531,000000,6.55218,6.57833,6.53982,6.56508,245002.07920957,0
+BRW.US,D,20160601,000000,6.57833,6.61665,6.55218,6.61665,158844.87120805,0
+BRW.US,D,20160602,000000,6.61665,6.61665,6.57833,6.59087,225267.04914374,0
+BRW.US,D,20160603,000000,6.60394,6.62974,6.59087,6.62974,262535.34110189,0
+BRW.US,D,20160606,000000,6.62974,6.65516,6.61665,6.64281,185229.71885894,0
+BRW.US,D,20160607,000000,6.64281,6.72017,6.62974,6.70655,317464.46288155,0
+BRW.US,D,20160608,000000,6.67634,6.72793,6.67634,6.71559,190302.03686019,0
+BRW.US,D,20160609,000000,6.68886,6.78023,6.67634,6.75427,394105.64620825,0
+BRW.US,D,20160610,000000,6.741,6.75427,6.71559,6.72793,173523.32569792,0
+BRW.US,D,20160613,000000,6.72793,6.741,6.63803,6.63803,173437.55662212,0
+BRW.US,D,20160614,000000,6.6115,6.67468,6.6115,6.63803,276556.95646704,0
+BRW.US,D,20160615,000000,6.62476,6.65056,6.6115,6.6115,236805.70404895,0
+BRW.US,D,20160616,000000,6.57355,6.63803,6.55954,6.6115,301750.26537516,0
+BRW.US,D,20160617,000000,6.6115,6.62476,6.59879,6.62476,209367.19958721,0
+BRW.US,D,20160620,000000,6.63803,6.65056,6.58515,6.58515,225388.64580816,0
+BRW.US,D,20160621,000000,6.59879,6.63803,6.58515,6.63803,200524.29930467,0
+BRW.US,D,20160622,000000,6.63803,6.65056,6.62476,6.65056,205163.9720312,0
+BRW.US,D,20160623,000000,6.66345,6.72793,6.65056,6.72793,356241.31345757,0
+BRW.US,D,20160624,000000,6.62476,6.66345,6.53413,6.55954,718781.76840556,0
+BRW.US,D,20160627,000000,6.54722,6.57355,6.46946,6.46946,358271.54347948,0
+BRW.US,D,20160628,000000,6.50778,6.54722,6.50778,6.50778,427870.97711525,0
+BRW.US,D,20160629,000000,6.53413,6.58515,6.53413,6.57355,383341.08435418,0
+BRW.US,D,20160630,000000,6.57355,6.62476,6.55954,6.62476,458051.9206333,0
+BRW.US,D,20160701,000000,6.63803,6.67634,6.59879,6.66345,214148.01129921,0
+BRW.US,D,20160705,000000,6.63803,6.66345,6.57355,6.6115,219103.07537405,0
+BRW.US,D,20160706,000000,6.58515,6.6115,6.58515,6.6115,374835.28911001,0
+BRW.US,D,20160707,000000,6.61998,6.65921,6.60725,6.61998,348716.97700476,0
+BRW.US,D,20160708,000000,6.63324,6.68536,6.63324,6.67265,248735.20537551,0
+BRW.US,D,20160711,000000,6.67265,6.71115,6.67265,6.69846,190534.91618621,0
+BRW.US,D,20160712,000000,6.71115,6.71115,6.64706,6.68536,405225.22689502,0
+BRW.US,D,20160713,000000,6.68536,6.69846,6.63324,6.64706,245607.34832038,0
+BRW.US,D,20160714,000000,6.67265,6.69846,6.64706,6.65921,296043.36478151,0
+BRW.US,D,20160715,000000,6.65921,6.67265,6.64706,6.65921,206994.97894666,0
+BRW.US,D,20160718,000000,6.65921,6.69846,6.65921,6.69846,286699.42110051,0
+BRW.US,D,20160719,000000,6.69846,6.71115,6.65921,6.67265,296714.31780478,0
+BRW.US,D,20160720,000000,6.67265,6.73714,6.67265,6.73714,658690.21681085,0
+BRW.US,D,20160721,000000,6.73714,6.76347,6.72385,6.7504,199507.55576696,0
+BRW.US,D,20160722,000000,6.7504,6.80217,6.7294,6.78982,291171.35557121,0
+BRW.US,D,20160725,000000,6.78982,6.80217,6.7504,6.7504,189183.78182138,0
+BRW.US,D,20160726,000000,6.7504,6.76347,6.73714,6.7504,240203.89654551,0
+BRW.US,D,20160727,000000,6.76347,6.77638,6.7633,6.77638,235611.99393716,0
+BRW.US,D,20160728,000000,6.77638,6.84122,6.77638,6.82905,288490.80053159,0
+BRW.US,D,20160729,000000,6.82905,6.85448,6.8158,6.85448,202883.49173118,0
+BRW.US,D,20160801,000000,6.85448,6.86718,6.78982,6.78982,285840.10181585,0
+BRW.US,D,20160802,000000,6.78982,6.78982,6.75758,6.76347,288113.52516656,0
+BRW.US,D,20160803,000000,6.78982,6.84122,6.78852,6.8158,247698.91951673,0
+BRW.US,D,20160804,000000,6.8158,6.85448,6.80217,6.84122,181980.80798165,0
+BRW.US,D,20160805,000000,6.85448,6.86718,6.84122,6.85448,195405.29686977,0
+BRW.US,D,20160808,000000,6.84915,6.86867,6.82352,6.83661,180686.67205326,0
+BRW.US,D,20160809,000000,6.82352,6.84915,6.82352,6.82352,183958.92514738,0
+BRW.US,D,20160810,000000,6.83661,6.84915,6.79663,6.79663,263113.46810011,0
+BRW.US,D,20160811,000000,6.81064,6.82352,6.79663,6.79663,210496.85431332,0
+BRW.US,D,20160812,000000,6.79663,6.83661,6.79663,6.82352,185012.03911597,0
+BRW.US,D,20160815,000000,6.82352,6.83661,6.82352,6.82352,212034.72641279,0
+BRW.US,D,20160816,000000,6.82352,6.86387,6.82352,6.84915,240157.7549541,0
+BRW.US,D,20160817,000000,6.86387,6.87529,6.83661,6.83661,173594.4380329,0
+BRW.US,D,20160818,000000,6.83661,6.86387,6.83661,6.86387,162708.27951442,0
+BRW.US,D,20160819,000000,6.84915,6.87529,6.82352,6.86387,235685.27764115,0
+BRW.US,D,20160822,000000,6.86387,6.87529,6.84915,6.86479,299189.13563096,0
+BRW.US,D,20160823,000000,6.87529,6.87529,6.84915,6.87529,243718.8001262,0
+BRW.US,D,20160824,000000,6.87529,6.88967,6.86387,6.86387,151046.39941804,0
+BRW.US,D,20160825,000000,6.86387,6.87529,6.84915,6.87529,135525.99659554,0
+BRW.US,D,20160826,000000,6.87529,6.87529,6.86387,6.87529,126912.71858553,0
+BRW.US,D,20160829,000000,6.86387,6.87529,6.86387,6.86387,216357.37926423,0
+BRW.US,D,20160830,000000,6.84915,6.88947,6.84915,6.86387,333030.46445319,0
+BRW.US,D,20160831,000000,6.86387,6.88967,6.84915,6.87529,338409.48832673,0
+BRW.US,D,20160901,000000,6.87529,6.88967,6.86387,6.87529,261468.65607702,0
+BRW.US,D,20160902,000000,6.87529,6.88967,6.86387,6.88967,198731.83418908,0
+BRW.US,D,20160906,000000,6.86387,6.88967,6.8567,6.86387,243073.90353101,0
+BRW.US,D,20160907,000000,6.86387,6.90255,6.86387,6.90255,243580.37535199,0
+BRW.US,D,20160908,000000,6.89795,6.94935,6.89795,6.91049,356966.00786379,0
+BRW.US,D,20160909,000000,6.89795,6.91049,6.83201,6.83201,290832.0791638,0
+BRW.US,D,20160912,000000,6.76605,6.84472,6.76605,6.8051,332370.91111721,0
+BRW.US,D,20160913,000000,6.79314,6.81912,6.75336,6.79314,335079.69395392,0
+BRW.US,D,20160914,000000,6.8051,6.81912,6.78595,6.8051,212990.6716183,0
+BRW.US,D,20160915,000000,6.79314,6.82943,6.79314,6.8051,315539.54425652,0
+BRW.US,D,20160916,000000,6.8051,6.81912,6.79314,6.8051,213344.06192424,0
+BRW.US,D,20160919,000000,6.81912,6.84472,6.8051,6.8051,205602.58857067,0
+BRW.US,D,20160920,000000,6.81912,6.87069,6.8051,6.84472,308990.69533026,0
+BRW.US,D,20160921,000000,6.84472,6.89795,6.84472,6.89795,366770.28177436,0
+BRW.US,D,20160922,000000,6.92375,6.93774,6.85834,6.87069,439200.63775349,0
+BRW.US,D,20160923,000000,6.88432,6.89795,6.84472,6.85817,361921.07193862,0
+BRW.US,D,20160926,000000,6.83201,6.87069,6.83201,6.87069,222951.28409738,0
+BRW.US,D,20160927,000000,6.88432,6.88432,6.83201,6.87069,491438.89049076,0
+BRW.US,D,20160928,000000,6.87069,6.92375,6.84472,6.92375,472109.90642931,0
+BRW.US,D,20160929,000000,6.91049,6.92375,6.88432,6.88432,270938.53916045,0
+BRW.US,D,20160930,000000,6.91049,6.96372,6.89795,6.93774,314806.70721652,0
+BRW.US,D,20161003,000000,6.92375,6.93073,6.89795,6.91049,271588.86417817,0
+BRW.US,D,20161004,000000,6.91049,6.94935,6.91049,6.91049,172659.66367524,0
+BRW.US,D,20161005,000000,6.91049,6.92375,6.89795,6.91049,224412.61543935,0
+BRW.US,D,20161006,000000,6.93258,6.93258,6.89317,6.90588,283129.69045238,0
+BRW.US,D,20161007,000000,6.90588,6.9186,6.89317,6.89317,169680.5453971,0
+BRW.US,D,20161010,000000,6.89317,6.92872,6.89317,6.90588,225023.85581491,0
+BRW.US,D,20161011,000000,6.90588,6.93258,6.89317,6.90588,250422.35909424,0
+BRW.US,D,20161012,000000,6.90588,6.9186,6.90588,6.9186,151970.85977292,0
+BRW.US,D,20161013,000000,6.90588,6.9186,6.89317,6.90588,280987.09208435,0
+BRW.US,D,20161014,000000,6.89317,6.9186,6.89317,6.90588,383646.16169971,0
+BRW.US,D,20161017,000000,6.9186,6.9186,6.85338,6.86644,324486.67025141,0
+BRW.US,D,20161018,000000,6.89317,6.90588,6.85338,6.89317,279091.4869409,0
+BRW.US,D,20161019,000000,6.89317,6.94529,6.89317,6.94529,255231.39860332,0
+BRW.US,D,20161020,000000,6.9186,6.94529,6.90588,6.9186,243247.6130516,0
+BRW.US,D,20161021,000000,6.90588,6.95912,6.89317,6.95912,204201.51271867,0
+BRW.US,D,20161024,000000,6.95912,6.98583,6.95524,6.97236,181980.2651394,0
+BRW.US,D,20161025,000000,6.97236,7.03851,6.95912,6.98583,566624.71374025,0
+BRW.US,D,20161026,000000,6.98583,7.02432,6.979,7.02432,272124.64948072,0
+BRW.US,D,20161027,000000,7.02432,7.05067,7.0118,7.02432,216839.96602612,0
+BRW.US,D,20161028,000000,7.0118,7.02432,6.95912,6.95912,325990.34328903,0
+BRW.US,D,20161031,000000,6.94529,7.0118,6.94529,7.0118,332278.6279344,0
+BRW.US,D,20161101,000000,6.98583,6.9978,6.97236,6.97236,197533.238497,0
+BRW.US,D,20161102,000000,6.95912,6.95912,6.93258,6.93258,271796.22991835,0
+BRW.US,D,20161103,000000,6.93258,6.95912,6.93258,6.94529,258976.46729879,0
+BRW.US,D,20161104,000000,6.93258,6.93922,6.89317,6.89317,207949.29562541,0
+BRW.US,D,20161107,000000,6.95912,6.98583,6.93258,6.98583,293001.27680217,0
+BRW.US,D,20161108,000000,6.95432,6.98804,6.93535,6.95432,206661.13096177,0
+BRW.US,D,20161109,000000,6.90219,7.03538,6.90219,7.021,305169.62871953,0
+BRW.US,D,20161110,000000,7.03538,7.03538,6.94603,6.96796,339269.8932959,0
+BRW.US,D,20161111,000000,6.95432,7.04698,6.94125,6.99447,331723.30031076,0
+BRW.US,D,20161114,000000,7.021,7.08715,7.01475,7.03538,387678.93678865,0
+BRW.US,D,20161115,000000,7.03538,7.10077,7.03538,7.10077,252740.29550961,0
+BRW.US,D,20161116,000000,7.10077,7.1669,7.0772,7.14039,267305.29596886,0
+BRW.US,D,20161117,000000,7.15402,7.1669,7.12748,7.14039,187705.07952736,0
+BRW.US,D,20161118,000000,7.15402,7.1669,7.06117,7.06117,471555.12164792,0
+BRW.US,D,20161121,000000,7.08715,7.10077,7.07443,7.07443,425682.77999805,0
+BRW.US,D,20161122,000000,7.10077,7.12748,7.07443,7.10077,694579.68944932,0
+BRW.US,D,20161123,000000,7.10077,7.22106,7.10077,7.19324,492908.36446649,0
+BRW.US,D,20161125,000000,7.23322,7.23322,7.15402,7.20688,236439.82837122,0
+BRW.US,D,20161128,000000,7.20688,7.22106,7.18072,7.19324,504119.68549384,0
+BRW.US,D,20161129,000000,7.19324,7.20688,7.1669,7.18072,561283.68882435,0
+BRW.US,D,20161130,000000,7.18072,7.20688,7.1669,7.19324,503827.63636235,0
+BRW.US,D,20161201,000000,7.18072,7.23322,7.1669,7.18072,238978.15874084,0
+BRW.US,D,20161202,000000,7.18072,7.23322,7.18072,7.19324,294428.40908227,0
+BRW.US,D,20161205,000000,7.22106,7.22106,7.18072,7.20688,356951.351123,0
+BRW.US,D,20161206,000000,7.19324,7.22106,7.19324,7.22106,225288.21999158,0
+BRW.US,D,20161207,000000,7.20688,7.27319,7.19324,7.20688,543546.86108757,0
+BRW.US,D,20161208,000000,7.20319,7.22991,7.16213,7.17667,340528.74447794,0
+BRW.US,D,20161209,000000,7.17667,7.26933,7.17408,7.24244,282158.00282156,0
+BRW.US,D,20161212,000000,7.26933,7.30912,7.24244,7.29641,328269.19506228,0
+BRW.US,D,20161213,000000,7.28276,7.36255,7.26933,7.30912,1023336.3568537,0
+BRW.US,D,20161214,000000,7.33674,7.34927,7.22991,7.24244,629700.81203561,0
+BRW.US,D,20161215,000000,7.21609,7.28276,7.21609,7.26933,262463.68592465,0
+BRW.US,D,20161216,000000,7.28276,7.40363,7.27431,7.36255,487833.87509626,0
+BRW.US,D,20161219,000000,7.36255,7.37637,7.32312,7.33674,450433.67247092,0
+BRW.US,D,20161220,000000,7.36255,7.3898,7.32312,7.33674,463329.97584797,0
+BRW.US,D,20161221,000000,7.32312,7.41615,7.32312,7.40363,352609.1559505,0
+BRW.US,D,20161222,000000,7.41615,7.44341,7.3898,7.42905,415081.07081953,0
+BRW.US,D,20161223,000000,7.42905,7.44341,7.41615,7.41615,333342.05590576,0
+BRW.US,D,20161227,000000,7.41615,7.44341,7.36255,7.36255,440205.43876163,0
+BRW.US,D,20161228,000000,7.39921,7.45298,7.38557,7.4261,288762.76449977,0
+BRW.US,D,20161229,000000,7.39921,7.44028,7.39294,7.39921,343365.09524382,0
+BRW.US,D,20161230,000000,7.38557,7.44028,7.38557,7.4261,473165.1917669,0
+BRW.US,D,20170103,000000,7.41229,7.46589,7.41229,7.46589,250694.86590466,0
+BRW.US,D,20170104,000000,7.44028,7.46589,7.41229,7.41229,319510.978171,0
+BRW.US,D,20170105,000000,7.44028,7.44028,7.33251,7.35868,376705.38066762,0
+BRW.US,D,20170106,000000,7.3723,7.44028,7.37065,7.4261,437619.88111612,0
+BRW.US,D,20170109,000000,7.44028,7.47933,7.44028,7.45298,304646.87163101,0
+BRW.US,D,20170110,000000,7.4261,7.51894,7.4261,7.46589,383240.11569531,0
+BRW.US,D,20170111,000000,7.47933,7.49371,7.45298,7.49371,440740.68122196,0
+BRW.US,D,20170112,000000,7.47933,7.50623,7.45298,7.45298,210392.62860095,0
+BRW.US,D,20170113,000000,7.47933,7.49371,7.45779,7.46589,212213.32151363,0
+BRW.US,D,20170117,000000,7.44028,7.47933,7.44028,7.45298,365771.99487321,0
+BRW.US,D,20170118,000000,7.45298,7.47252,7.44028,7.46589,293901.85209799,0
+BRW.US,D,20170119,000000,7.45298,7.47933,7.39921,7.39921,306966.97941538,0
+BRW.US,D,20170120,000000,7.41229,7.4261,7.3723,7.3723,419264.21321224,0
+BRW.US,D,20170123,000000,7.3723,7.41229,7.35868,7.38557,284606.2213774,0
+BRW.US,D,20170124,000000,7.39921,7.44028,7.38557,7.44028,199518.412612,0
+BRW.US,D,20170125,000000,7.44028,7.47933,7.4261,7.44028,246849.91423485,0
+BRW.US,D,20170126,000000,7.45298,7.49371,7.44028,7.45298,306761.24220194,0
+BRW.US,D,20170127,000000,7.45298,7.47933,7.3723,7.44028,507919.0384145,0
+BRW.US,D,20170130,000000,7.46589,7.47933,7.44028,7.47933,234708.70443009,0
+BRW.US,D,20170131,000000,7.47933,7.49371,7.45298,7.47933,170141.96131116,0
+BRW.US,D,20170201,000000,7.47933,7.49371,7.46589,7.46589,504068.65832218,0
+BRW.US,D,20170202,000000,7.47933,7.50623,7.45298,7.50623,312880.16006473,0
+BRW.US,D,20170203,000000,7.50623,7.53331,7.49371,7.49371,461184.6632687,0
+BRW.US,D,20170206,000000,7.47933,7.49371,7.44028,7.44028,316585.05843356,0
+BRW.US,D,20170207,000000,7.44028,7.46589,7.44028,7.44028,284431.96901455,0
+BRW.US,D,20170208,000000,7.44856,7.44856,7.40805,7.42168,287614.11029486,0
+BRW.US,D,20170209,000000,7.4355,7.44856,7.40805,7.42168,476613.86859288,0
+BRW.US,D,20170210,000000,7.4355,7.48965,7.42168,7.47584,378415.87660318,0
+BRW.US,D,20170213,000000,7.47584,7.47584,7.4355,7.44856,340244.83798021,0
+BRW.US,D,20170214,000000,7.44856,7.48965,7.4355,7.47584,302260.53709189,0
+BRW.US,D,20170215,000000,7.48965,7.50217,7.42168,7.47584,575040.39717059,0
+BRW.US,D,20170216,000000,7.47584,7.50217,7.44856,7.47584,614839.41970683,0
+BRW.US,D,20170217,000000,7.48965,7.50217,7.44856,7.46257,309344.62847846,0
+BRW.US,D,20170221,000000,7.46257,7.48965,7.4355,7.47584,332035.43460557,0
+BRW.US,D,20170222,000000,7.47584,7.50217,7.46257,7.50217,196203.81782224,0
+BRW.US,D,20170223,000000,7.50217,7.51582,7.48965,7.48965,509587.73549667,0
+BRW.US,D,20170224,000000,7.47584,7.52981,7.46257,7.48965,394847.16872427,0
+BRW.US,D,20170227,000000,7.48965,7.51582,7.48965,7.50217,211912.04406386,0
+BRW.US,D,20170228,000000,7.48965,7.52981,7.48965,7.52981,277570.98579348,0
+BRW.US,D,20170301,000000,7.52981,7.5694,7.51582,7.52981,315005.3874807,0
+BRW.US,D,20170302,000000,7.54344,7.54344,7.50217,7.51582,218034.76182243,0
+BRW.US,D,20170303,000000,7.51582,7.55615,7.51582,7.55615,179673.18556907,0
+BRW.US,D,20170306,000000,7.52981,7.54344,7.51582,7.51582,128832.20878804,0
+BRW.US,D,20170307,000000,7.51582,7.52981,7.51562,7.52981,129114.486759,0
+BRW.US,D,20170308,000000,7.51084,7.53847,7.48357,7.49684,215489.91734578,0
+BRW.US,D,20170309,000000,7.48357,7.49538,7.34818,7.40308,515854.84929422,0
+BRW.US,D,20170310,000000,7.40308,7.44341,7.38889,7.38889,277506.38756553,0
+BRW.US,D,20170313,000000,7.40308,7.44341,7.38889,7.40308,260558.85246293,0
+BRW.US,D,20170314,000000,7.40308,7.4156,7.34818,7.4156,324234.79144656,0
+BRW.US,D,20170315,000000,7.4156,7.42905,7.34818,7.40308,373918.97138891,0
+BRW.US,D,20170316,000000,7.42905,7.44341,7.40308,7.42905,255943.60763774,0
+BRW.US,D,20170317,000000,7.4156,7.45631,7.4156,7.45631,207081.29086469,0
+BRW.US,D,20170320,000000,7.44341,7.45631,7.42905,7.42905,176236.99411488,0
+BRW.US,D,20170321,000000,7.42905,7.44341,7.40308,7.40308,212416.34451582,0
+BRW.US,D,20170322,000000,7.4156,7.4156,7.38889,7.38889,222908.94240173,0
+BRW.US,D,20170323,000000,7.38889,7.44341,7.38889,7.42905,470238.72918721,0
+BRW.US,D,20170324,000000,7.42905,7.44341,7.4156,7.42905,234023.09466599,0
+BRW.US,D,20170327,000000,7.40308,7.4156,7.38889,7.40308,182223.45846823,0
+BRW.US,D,20170328,000000,7.40308,7.42905,7.37545,7.4156,159723.73281377,0
+BRW.US,D,20170329,000000,7.40308,7.42388,7.40308,7.40308,237755.13514743,0
+BRW.US,D,20170330,000000,7.38889,7.40435,7.33509,7.33509,398027.13863557,0
+BRW.US,D,20170331,000000,7.34818,7.37545,7.29476,7.32127,1060409.7684436,0
+BRW.US,D,20170403,000000,7.32127,7.34818,7.30746,7.34818,860947.81142566,0
+BRW.US,D,20170404,000000,7.33509,7.34818,7.32127,7.33509,263057.01250591,0
+BRW.US,D,20170405,000000,7.34818,7.36162,7.29476,7.30746,434894.27016961,0
+BRW.US,D,20170406,000000,7.30378,7.33123,7.26252,7.27651,572105.24911488,0
+BRW.US,D,20170407,000000,7.29052,7.31685,7.27651,7.31685,362091.5244057,0
+BRW.US,D,20170410,000000,7.29052,7.34485,7.27651,7.31685,298041.0242683,0
+BRW.US,D,20170411,000000,7.31685,7.37157,7.31685,7.33123,248540.86784935,0
+BRW.US,D,20170412,000000,7.33123,7.35757,7.31685,7.31685,210009.9248134,0
+BRW.US,D,20170413,000000,7.31685,7.34485,7.29052,7.30378,349207.16355816,0
+BRW.US,D,20170417,000000,7.30378,7.33123,7.29052,7.33123,239021.04327875,0
+BRW.US,D,20170418,000000,7.33123,7.34485,7.27651,7.31685,594384.03797284,0
+BRW.US,D,20170419,000000,7.33123,7.35757,7.31685,7.35757,377399.67590772,0
+BRW.US,D,20170420,000000,7.35757,7.37157,7.34485,7.34485,285337.97273288,0
+BRW.US,D,20170421,000000,7.33123,7.38503,7.33123,7.35757,323996.483698,0
+BRW.US,D,20170424,000000,7.39883,7.4121,7.35757,7.37157,199958.114836,0
+BRW.US,D,20170425,000000,7.38503,7.43254,7.37157,7.38503,264056.38509155,0
+BRW.US,D,20170426,000000,7.39883,7.41063,7.37157,7.39883,342120.90080259,0
+BRW.US,D,20170427,000000,7.38503,7.4121,7.37157,7.37157,213532.97102789,0
+BRW.US,D,20170428,000000,7.37157,7.45318,7.35757,7.44066,407181.08752843,0
+BRW.US,D,20170501,000000,7.44066,7.45318,7.39883,7.4261,204205.85545668,0
+BRW.US,D,20170502,000000,7.4121,7.4261,7.38503,7.39883,217961.47811843,0
+BRW.US,D,20170503,000000,7.4121,7.4261,7.38503,7.4121,177059.40012645,0
+BRW.US,D,20170504,000000,7.4261,7.4261,7.34485,7.35757,250756.74992136,0
+BRW.US,D,20170505,000000,7.38503,7.38503,7.35757,7.37157,206763.72814737,0
+BRW.US,D,20170508,000000,7.40656,7.43459,7.36604,7.42075,336888.98717931,0
+BRW.US,D,20170509,000000,7.42075,7.44783,7.39405,7.42075,269853.94034127,0
+BRW.US,D,20170510,000000,7.40656,7.46201,7.40049,7.46201,294697.11599693,0
+BRW.US,D,20170511,000000,7.44783,7.46201,7.43459,7.43459,112734.2218096,0
+BRW.US,D,20170512,000000,7.43459,7.48965,7.43459,7.43459,123565.01041839,0
+BRW.US,D,20170515,000000,7.43459,7.46201,7.43459,7.44783,125831.37681985,0
+BRW.US,D,20170516,000000,7.47548,7.47548,7.44783,7.44783,193080.84634737,0
+BRW.US,D,20170517,000000,7.44783,7.45465,7.36604,7.36604,225623.15366096,0
+BRW.US,D,20170518,000000,7.40656,7.43459,7.37949,7.43459,226746.29428003,0
+BRW.US,D,20170519,000000,7.46201,7.50236,7.40656,7.40656,129036.31747475,0
+BRW.US,D,20170522,000000,7.42075,7.43459,7.33916,7.36604,667336.06535599,0
+BRW.US,D,20170523,000000,7.39405,7.40656,7.36604,7.39405,309702.9043647,0
+BRW.US,D,20170524,000000,7.39405,7.40656,7.36439,7.39405,314117.29755668,0
+BRW.US,D,20170525,000000,7.39405,7.42075,7.37949,7.37949,239234.92312598,0
+BRW.US,D,20170526,000000,7.39405,7.42075,7.39405,7.39405,133901.81257803,0
+BRW.US,D,20170530,000000,7.39405,7.42075,7.37949,7.39405,129809.86768362,0
+BRW.US,D,20170531,000000,7.40656,7.42075,7.39405,7.39405,166662.34247685,0
+BRW.US,D,20170601,000000,7.39405,7.42075,7.39405,7.40656,192799.11121867,0
+BRW.US,D,20170602,000000,7.42075,7.42075,7.33916,7.35222,318300.4399494,0
+BRW.US,D,20170605,000000,7.36604,7.39405,7.35701,7.36604,164927.41863995,0
+BRW.US,D,20170606,000000,7.37949,7.40656,7.36604,7.40656,328418.47668152,0
+BRW.US,D,20170607,000000,7.40656,7.42075,7.37949,7.39405,211393.62971336,0
+BRW.US,D,20170608,000000,7.40216,7.40216,7.34688,7.37414,228285.252064,0
+BRW.US,D,20170609,000000,7.38814,7.40216,7.37414,7.40216,158952.3539739,0
+BRW.US,D,20170612,000000,7.38814,7.40216,7.34688,7.34688,253219.08237574,0
+BRW.US,D,20170613,000000,7.35997,7.38814,7.35997,7.35997,173775.74734503,0
+BRW.US,D,20170614,000000,7.37414,7.38814,7.34688,7.34688,179130.88615946,0
+BRW.US,D,20170615,000000,7.35997,7.37414,7.34688,7.35997,215537.1446217,0
+BRW.US,D,20170616,000000,7.37414,7.42886,7.34688,7.34688,131584.41900491,0
+BRW.US,D,20170619,000000,7.34688,7.38814,7.34688,7.38814,168468.37864874,0
+BRW.US,D,20170620,000000,7.38814,7.38814,7.36181,7.38814,207370.08294269,0
+BRW.US,D,20170621,000000,7.38814,7.40216,7.34688,7.34688,213238.20768513,0
+BRW.US,D,20170622,000000,7.35997,7.38814,7.31869,7.31869,185415.91375134,0
+BRW.US,D,20170623,000000,7.33305,7.34688,7.30563,7.33305,181236.02841212,0
+BRW.US,D,20170626,000000,7.34688,7.34985,7.2509,7.26417,375679.40881163,0
+BRW.US,D,20170627,000000,7.27781,7.34688,7.19547,7.23654,378207.96802072,0
+BRW.US,D,20170628,000000,7.2509,7.30563,7.23654,7.27781,159055.49400176,0
+BRW.US,D,20170629,000000,7.29272,7.30563,7.27781,7.29272,243700.34348963,0
+BRW.US,D,20170630,000000,7.30563,7.38814,7.27781,7.38814,570137.44595194,0
+BRW.US,D,20170703,000000,7.38814,7.38814,7.30563,7.38814,183918.75482073,0
+BRW.US,D,20170705,000000,7.35997,7.38814,7.31869,7.31869,180087.37420722,0
+BRW.US,D,20170706,000000,7.34688,7.36034,7.26381,7.30544,255624.95923591,0
+BRW.US,D,20170707,000000,7.30544,7.36034,7.30544,7.33324,161535.74025044,0
+BRW.US,D,20170710,000000,7.31869,7.36034,7.31869,7.36034,158128.86227786,0
+BRW.US,D,20170711,000000,7.33324,7.37434,7.33324,7.33324,199735.00667048,0
+BRW.US,D,20170712,000000,7.31869,7.34688,7.31869,7.33324,140612.42849531,0
+BRW.US,D,20170713,000000,7.33324,7.36034,7.31869,7.34688,202122.42689409,0
+BRW.US,D,20170714,000000,7.34688,7.37434,7.33324,7.36034,112393.31687543,0
+BRW.US,D,20170717,000000,7.34688,7.36015,7.30544,7.31869,207169.23130949,0
+BRW.US,D,20170718,000000,7.31869,7.34688,7.30544,7.33324,148958.08527519,0
+BRW.US,D,20170719,000000,7.33324,7.36034,7.33324,7.36034,193137.84478381,0
+BRW.US,D,20170720,000000,7.33324,7.36034,7.33324,7.33324,159380.6565106,0
+BRW.US,D,20170721,000000,7.33324,7.34688,7.29254,7.31869,263289.89183196,0
+BRW.US,D,20170724,000000,7.34688,7.34688,7.29254,7.31869,202510.55910416,0
+BRW.US,D,20170725,000000,7.33324,7.36034,7.31869,7.34688,261041.43922482,0
+BRW.US,D,20170726,000000,7.33324,7.36034,7.33324,7.33324,195752.1730687,0
+BRW.US,D,20170727,000000,7.34688,7.36034,7.31869,7.33324,172288.90241721,0
+BRW.US,D,20170728,000000,7.34688,7.37434,7.33324,7.33324,185348.6013121,0
+BRW.US,D,20170731,000000,7.34688,7.38852,7.33324,7.37434,234554.53723056,0
+BRW.US,D,20170801,000000,7.38852,7.38852,7.36034,7.36034,187927.10200837,0
+BRW.US,D,20170802,000000,7.37434,7.38852,7.36034,7.37434,207291.37081617,0
+BRW.US,D,20170803,000000,7.37434,7.37434,7.33324,7.33324,168796.25536886,0
+BRW.US,D,20170804,000000,7.33324,7.36034,7.31869,7.31869,212558.02634356,0
+BRW.US,D,20170807,000000,7.31869,7.34688,7.31869,7.31869,189196.81003542,0
+BRW.US,D,20170808,000000,7.33344,7.34688,7.27744,7.30525,803061.8279002,0
+BRW.US,D,20170809,000000,7.30525,7.31869,7.26344,7.26344,246244.64512404,0
+BRW.US,D,20170810,000000,7.23562,7.27744,7.19417,7.20799,275675.38065005,0
+BRW.US,D,20170811,000000,7.15236,7.30525,7.15236,7.29235,473126.10712477,0
+BRW.US,D,20170814,000000,7.29235,7.3607,7.26344,7.27744,259381.97046093,0
+BRW.US,D,20170815,000000,7.27744,7.29218,7.24981,7.24981,134331.74364148,0
+BRW.US,D,20170816,000000,7.24981,7.27744,7.23562,7.23562,181255.02789094,0
+BRW.US,D,20170817,000000,7.23562,7.27744,7.20799,7.20799,223954.45657879,0
+BRW.US,D,20170818,000000,7.22291,7.23562,7.19417,7.19417,368487.83465919,0
+BRW.US,D,20170821,000000,7.22291,7.23562,7.16635,7.16635,267579.97414829,0
+BRW.US,D,20170822,000000,7.16635,7.19417,7.16635,7.18072,370757.45811414,0
+BRW.US,D,20170823,000000,7.18072,7.23562,7.18072,7.22291,383309.59950357,0
+BRW.US,D,20170824,000000,7.22291,7.22291,7.18072,7.18072,175118.73907607,0
+BRW.US,D,20170825,000000,7.18072,7.26344,7.18072,7.22291,486508.25431724,0
+BRW.US,D,20170828,000000,7.20799,7.24981,7.18072,7.24981,299246.67690965,0
+BRW.US,D,20170829,000000,7.22291,7.24981,7.19417,7.20799,358268.82926822,0
+BRW.US,D,20170830,000000,7.20799,7.22291,7.19417,7.20799,216540.3171031,0
+BRW.US,D,20170831,000000,7.20799,7.23562,7.20799,7.20799,219321.2979593,0
+BRW.US,D,20170901,000000,7.20799,7.24981,7.20799,7.24981,145423.63937343,0
+BRW.US,D,20170905,000000,7.22291,7.22291,7.13891,7.15236,423231.84723097,0
+BRW.US,D,20170906,000000,7.18072,7.20799,7.16598,7.20799,213283.80643428,0
+BRW.US,D,20170907,000000,7.20799,7.22291,7.18495,7.20799,201206.10917298,0
+BRW.US,D,20170908,000000,7.20799,7.2358,7.20799,7.22291,256556.47654007,0
+BRW.US,D,20170911,000000,7.24999,7.26381,7.20799,7.20799,273670.12137172,0
+BRW.US,D,20170912,000000,7.22291,7.24999,7.22291,7.22291,128122.71396489,0
+BRW.US,D,20170913,000000,7.2358,7.26381,7.22291,7.24999,323270.70360729,0
+BRW.US,D,20170914,000000,7.24999,7.26381,7.2358,7.24999,136929.24381655,0
+BRW.US,D,20170915,000000,7.27781,7.27781,7.2358,7.2358,157709.78805942,0
+BRW.US,D,20170918,000000,7.24999,7.26381,7.19417,7.19417,223154.30709957,0
+BRW.US,D,20170919,000000,7.22291,7.2358,7.18053,7.20799,351697.72380963,0
+BRW.US,D,20170920,000000,7.20799,7.2358,7.18053,7.20799,343971.45003912,0
+BRW.US,D,20170921,000000,7.19417,7.20799,7.16617,7.16617,360810.41669135,0
+BRW.US,D,20170922,000000,7.16617,7.2358,7.16617,7.2358,467523.43224348,0
+BRW.US,D,20170925,000000,7.20799,7.22291,7.20799,7.20799,203495.27494902,0
+BRW.US,D,20170926,000000,7.22291,7.22291,7.19417,7.22291,176350.99098777,0
+BRW.US,D,20170927,000000,7.22291,7.22291,7.19417,7.19417,185444.68439069,0
+BRW.US,D,20170928,000000,7.20799,7.27781,7.19417,7.27781,340629.71313678,0
+BRW.US,D,20170929,000000,7.27781,7.29272,7.24999,7.29272,337607.71032076,0
+BRW.US,D,20171002,000000,7.27781,7.3058,7.24999,7.24999,252516.64450184,0
+BRW.US,D,20171003,000000,7.24999,7.31927,7.24999,7.31927,334564.53665691,0
+BRW.US,D,20171004,000000,7.3058,7.3058,7.25699,7.26381,222800.37395136,0
+BRW.US,D,20171005,000000,7.26381,7.27781,7.2358,7.24999,384336.65704405,0
+BRW.US,D,20171006,000000,7.26381,7.27781,7.2358,7.24999,251622.04047081,0
+BRW.US,D,20171009,000000,7.26381,7.26381,7.24999,7.24999,82831.756366727,0
+BRW.US,D,20171010,000000,7.26381,7.30599,7.26381,7.30599,149760.94896566,0
+BRW.US,D,20171011,000000,7.27781,7.31961,7.27781,7.27781,256552.13380206,0
+BRW.US,D,20171012,000000,7.27781,7.30599,7.26381,7.26381,227479.67416228,0
+BRW.US,D,20171013,000000,7.26381,7.30599,7.26381,7.27781,160193.29136162,0
+BRW.US,D,20171016,000000,7.26381,7.27781,7.24999,7.24999,193494.49214327,0
+BRW.US,D,20171017,000000,7.2358,7.26381,7.22291,7.24999,256500.56378815,0
+BRW.US,D,20171018,000000,7.24999,7.25699,7.22291,7.2358,239942.78942237,0
+BRW.US,D,20171019,000000,7.24999,7.24999,7.20799,7.2358,219841.34083655,0
+BRW.US,D,20171020,000000,7.24999,7.24999,7.22291,7.2358,181104.66058719,0
+BRW.US,D,20171023,000000,7.24999,7.26381,7.2358,7.24999,286374.80143391,0
+BRW.US,D,20171024,000000,7.24999,7.26381,7.2358,7.26381,242290.03931934,0
+BRW.US,D,20171025,000000,7.24999,7.26381,7.20799,7.20799,241675.54189026,0
+BRW.US,D,20171026,000000,7.20799,7.2358,7.1938,7.20799,227777.15171627,0
+BRW.US,D,20171027,000000,7.22291,7.2358,7.18053,7.2358,256805.64113367,0
+BRW.US,D,20171030,000000,7.20799,7.2358,7.1938,7.1938,267275.98248727,0
+BRW.US,D,20171031,000000,7.20799,7.22291,7.18053,7.18053,200202.93669159,0
+BRW.US,D,20171101,000000,7.20799,7.20799,7.16598,7.16598,291686.51286821,0
+BRW.US,D,20171102,000000,7.18053,7.1938,7.15199,7.15199,293644.54487061,0
+BRW.US,D,20171103,000000,7.15199,7.16598,7.12436,7.13816,456089.54589287,0
+BRW.US,D,20171106,000000,7.13816,7.15051,7.10999,7.10999,370560.40637673,0
+BRW.US,D,20171107,000000,7.12436,7.15199,7.10334,7.12436,567924.82093342,0
+BRW.US,D,20171108,000000,7.12436,7.15199,7.08253,7.09561,593504.63352483,0
+BRW.US,D,20171109,000000,7.09561,7.12453,7.06798,7.06798,1107879.1519983,0
+BRW.US,D,20171110,000000,7.06798,7.08253,7.03999,7.03999,542803.71004479,0
+BRW.US,D,20171113,000000,7.03999,7.06798,7.02581,7.05379,886391.37061188,0
+BRW.US,D,20171114,000000,7.03999,7.0586,7.02581,7.03999,606652.27286452,0
+BRW.US,D,20171115,000000,7.0118,7.09561,6.99062,7.09561,767226.09664468,0
+BRW.US,D,20171116,000000,7.08253,7.16617,7.08253,7.13816,452370.53362548,0
+BRW.US,D,20171117,000000,7.15217,7.15217,7.12453,7.13816,303688.7550565,0
+BRW.US,D,20171120,000000,7.10999,7.1647,7.10999,7.13816,276256.76470178,0
+BRW.US,D,20171121,000000,7.12453,7.15217,7.10999,7.10999,364667.31089071,0
+BRW.US,D,20171122,000000,7.10999,7.12453,7.09561,7.10999,209908.4133123,0
+BRW.US,D,20171124,000000,7.12453,7.15217,7.09561,7.13816,193734.97126085,0
+BRW.US,D,20171127,000000,7.12453,7.15217,7.10999,7.13816,360289.28812959,0
+BRW.US,D,20171128,000000,7.10999,7.15217,7.10999,7.13816,435414.85588913,0
+BRW.US,D,20171129,000000,7.12453,7.13816,7.09561,7.10999,727387.44662405,0
+BRW.US,D,20171130,000000,7.10999,7.15217,7.10999,7.13816,509321.19995102,0
+BRW.US,D,20171201,000000,7.12453,7.16617,7.09561,7.13816,500304.59014789,0
+BRW.US,D,20171204,000000,7.15217,7.18053,7.13816,7.16617,252226.22389711,0
+BRW.US,D,20171205,000000,7.15217,7.20818,7.15217,7.19436,357774.84281903,0
+BRW.US,D,20171206,000000,7.18053,7.22345,7.18053,7.22345,252848.86395997,0
+BRW.US,D,20171207,000000,7.19436,7.22345,7.19436,7.20818,139771.56584721,0
+BRW.US,D,20171208,000000,7.19436,7.22345,7.19436,7.19436,482424.99489886,0
+BRW.US,D,20171211,000000,7.15199,7.22345,7.15199,7.20818,653348.6490527,0
+BRW.US,D,20171212,000000,7.19436,7.22345,7.18053,7.18053,365819.22214912,0
+BRW.US,D,20171213,000000,7.18053,7.20818,7.18053,7.20818,246056.27886266,0
+BRW.US,D,20171214,000000,7.18053,7.20818,7.18053,7.18053,258772.35861211,0
+BRW.US,D,20171215,000000,7.18053,7.19436,7.15199,7.15199,565592.22777724,0
+BRW.US,D,20171218,000000,7.15199,7.19436,7.15179,7.18053,435566.85171964,0
+BRW.US,D,20171219,000000,7.18053,7.19436,7.15862,7.16598,396373.64113644,0
+BRW.US,D,20171220,000000,7.18053,7.19436,7.16598,7.18053,372571.09407756,0
+BRW.US,D,20171221,000000,7.16598,7.18053,7.14497,7.16598,751077.6253368,0
+BRW.US,D,20171222,000000,7.16598,7.19436,7.15199,7.16598,455101.03015227,0
+BRW.US,D,20171226,000000,7.16598,7.20818,7.15494,7.19436,465476.91695402,0
+BRW.US,D,20171227,000000,7.18053,7.19436,7.17374,7.18053,211345.31675294,0
+BRW.US,D,20171228,000000,7.16598,7.19436,7.16598,7.19436,369650.60276264,0
+BRW.US,D,20171229,000000,7.16598,7.19436,7.16598,7.18053,486455.59861881,0
+BRW.US,D,20180102,000000,7.22345,7.2369,7.18053,7.2369,310612.16513652,0
+BRW.US,D,20180103,000000,7.22345,7.27911,7.22345,7.26527,286602.25233744,0
+BRW.US,D,20180104,000000,7.26527,7.30765,7.22345,7.22345,321685.06138965,0
+BRW.US,D,20180105,000000,7.25109,7.25109,7.2369,7.2369,167886.99459701,0
+BRW.US,D,20180108,000000,7.25109,7.25109,7.19436,7.19436,470428.18113311,0
+BRW.US,D,20180109,000000,7.19436,7.20836,7.19436,7.19436,278549.18753132,0
+BRW.US,D,20180110,000000,7.18053,7.19436,7.15179,7.19436,423948.94184566,0
+BRW.US,D,20180111,000000,7.19436,7.20836,7.15179,7.18053,445342.89783311,0
+BRW.US,D,20180112,000000,7.16598,7.19436,7.16598,7.18053,193951.56531933,0
+BRW.US,D,20180116,000000,7.18053,7.25109,7.18053,7.22345,384895.24172119,0
+BRW.US,D,20180117,000000,7.20836,7.25109,7.20836,7.22345,270952.653059,0
+BRW.US,D,20180118,000000,7.22345,7.25109,7.20836,7.2369,429691.67002792,0
+BRW.US,D,20180119,000000,7.22345,7.25109,7.18053,7.22345,522988.88216796,0
+BRW.US,D,20180122,000000,7.20836,7.29401,7.20836,7.27911,435715.0476544,0
+BRW.US,D,20180123,000000,7.27911,7.33658,7.26527,7.33658,300818.20522874,0
+BRW.US,D,20180124,000000,7.33658,7.33658,7.29401,7.29401,327564.58581937,0
+BRW.US,D,20180125,000000,7.27911,7.30765,7.26527,7.26527,354845.12318583,0
+BRW.US,D,20180126,000000,7.26527,7.30765,7.25109,7.30765,275399.61678611,0
+BRW.US,D,20180129,000000,7.27911,7.29401,7.26527,7.26527,248748.23358954,0
+BRW.US,D,20180130,000000,7.26527,7.26527,7.2369,7.25109,286506.16925884,0
+BRW.US,D,20180131,000000,7.2369,7.26491,7.2369,7.2369,222267.8457023,0
+BRW.US,D,20180201,000000,7.26527,7.27911,7.2369,7.27911,243744.85655429,0
+BRW.US,D,20180202,000000,7.22345,7.30765,7.22345,7.27911,444563.9192017,0
+BRW.US,D,20180205,000000,7.16598,7.27911,7.16598,7.19436,356428.59403446,0
+BRW.US,D,20180206,000000,7.15179,7.22345,7.15179,7.20836,312468.14279558,0
+BRW.US,D,20180207,000000,7.20836,7.27928,7.20836,7.26527,228154.42708132,0
+BRW.US,D,20180208,000000,7.27911,7.27911,7.20836,7.20836,446492.09488027,0
+BRW.US,D,20180209,000000,7.20836,7.25127,7.18053,7.19436,397492.4390175,0
+BRW.US,D,20180212,000000,7.20836,7.26564,7.20836,7.26564,154577.5882663,0
+BRW.US,D,20180213,000000,7.25127,7.27945,7.25127,7.26564,167800.13983672,0
+BRW.US,D,20180214,000000,7.25127,7.32239,7.25127,7.32239,217742.71269093,0
+BRW.US,D,20180215,000000,7.29439,7.30783,7.27945,7.29439,142469.49183889,0
+BRW.US,D,20180216,000000,7.27945,7.30783,7.27945,7.27945,116211.6692749,0
+BRW.US,D,20180220,000000,7.26564,7.29439,7.25127,7.26564,245122.59018948,0
+BRW.US,D,20180221,000000,7.26564,7.32239,7.26564,7.32239,207577.99152514,0
+BRW.US,D,20180222,000000,7.32239,7.32239,7.30691,7.32239,140952.24774499,0
+BRW.US,D,20180223,000000,7.32239,7.35038,7.30783,7.30783,293512.6342034,0
+BRW.US,D,20180226,000000,7.32239,7.36457,7.29439,7.35038,447841.60071835,0
+BRW.US,D,20180227,000000,7.33712,7.35038,7.30783,7.32239,196871.513792,0
+BRW.US,D,20180228,000000,7.33712,7.35038,7.32239,7.35038,146705.83277229,0
+BRW.US,D,20180301,000000,7.33712,7.35038,7.32239,7.32239,178474.04703473,0
+BRW.US,D,20180302,000000,7.29439,7.32239,7.24392,7.30783,359685.10470328,0
+BRW.US,D,20180305,000000,7.27945,7.32239,7.26564,7.30783,429137.42808879,0
+BRW.US,D,20180306,000000,7.32239,7.33712,7.29439,7.30783,226499.84389768,0
+BRW.US,D,20180307,000000,7.26564,7.32239,7.26564,7.32239,215800.96595607,0
+BRW.US,D,20180308,000000,7.32239,7.3793,7.30783,7.36457,186231.2628136,0
+BRW.US,D,20180309,000000,7.36457,7.39405,7.36457,7.3793,145288.47165272,0
+BRW.US,D,20180312,000000,7.39405,7.40766,7.3793,7.3793,149127.45205776,0
+BRW.US,D,20180313,000000,7.36457,7.39405,7.36457,7.36457,165856.22173284,0
+BRW.US,D,20180314,000000,7.36457,7.3793,7.36457,7.36457,155973.23569577,0
+BRW.US,D,20180315,000000,7.35038,7.39405,7.35038,7.36457,205117.83043979,0
+BRW.US,D,20180316,000000,7.36457,7.4366,7.36457,7.3793,346912.56935963,0
+BRW.US,D,20180319,000000,7.39405,7.40766,7.3222,7.3222,198311.67428615,0
+BRW.US,D,20180320,000000,7.33694,7.35038,7.33694,7.35038,149688.20810392,0
+BRW.US,D,20180321,000000,7.36457,7.3793,7.35038,7.3793,132236.37254937,0
+BRW.US,D,20180322,000000,7.3793,7.3793,7.3222,7.3222,90755.624716905,0
+BRW.US,D,20180323,000000,7.35038,7.36457,7.33694,7.33694,137672.39485934,0
+BRW.US,D,20180326,000000,7.3793,7.42187,7.35222,7.42187,179292.11030827,0
+BRW.US,D,20180327,000000,7.42187,7.4366,7.39405,7.40766,438080.75418794,0
+BRW.US,D,20180328,000000,7.40766,7.42075,7.36457,7.3793,178139.6562076,0
+BRW.US,D,20180329,000000,7.40766,7.4366,7.40601,7.4366,160049.43816487,0
+BRW.US,D,20180402,000000,7.4366,7.45061,7.35757,7.36457,169874.88292327,0
+BRW.US,D,20180403,000000,7.36457,7.39405,7.33694,7.35038,341255.06741089,0
+BRW.US,D,20180404,000000,7.33694,7.36457,7.3222,7.35038,181617.64651517,0
+BRW.US,D,20180405,000000,7.35038,7.36457,7.33694,7.36457,133960.98238346,0
+BRW.US,D,20180406,000000,7.33694,7.36457,7.33694,7.33694,236901.78712754,0
+BRW.US,D,20180409,000000,7.37949,7.37949,7.34412,7.37949,238529.22819857,0
+BRW.US,D,20180410,000000,7.37949,7.37949,7.35038,7.37949,281825.24052121,0
+BRW.US,D,20180411,000000,7.37949,7.39313,7.36475,7.37949,171248.81666268,0
+BRW.US,D,20180412,000000,7.37949,7.39441,7.36475,7.36475,174699.66485768,0
+BRW.US,D,20180413,000000,7.36475,7.37949,7.35038,7.35038,170838.97076254,0
+BRW.US,D,20180416,000000,7.35038,7.39441,7.35038,7.39441,170601.74869848,0
+BRW.US,D,20180417,000000,7.39441,7.40805,7.37949,7.40805,189407.43282913,0
+BRW.US,D,20180418,000000,7.40805,7.43696,7.40566,7.42203,276062.97001786,0
+BRW.US,D,20180419,000000,7.40805,7.43696,7.40805,7.42203,97701.83417151,0
+BRW.US,D,20180420,000000,7.40805,7.42203,7.3222,7.3222,516657.17014246,0
+BRW.US,D,20180423,000000,7.36475,7.36475,7.3222,7.36475,352859.40622858,0
+BRW.US,D,20180424,000000,7.36475,7.37949,7.35038,7.36475,322500.41045192,0
+BRW.US,D,20180425,000000,7.33694,7.36475,7.33694,7.35777,198042.96737149,0
+BRW.US,D,20180426,000000,7.35038,7.40805,7.35038,7.37949,239726.1953639,0
+BRW.US,D,20180427,000000,7.37949,7.40805,7.37949,7.40805,127577.70034403,0
+BRW.US,D,20180430,000000,7.39441,7.42203,7.39441,7.40805,167615.03062884,0
+BRW.US,D,20180501,000000,7.40805,7.45114,7.38557,7.40805,300173.8514758,0
+BRW.US,D,20180502,000000,7.40805,7.43696,7.39441,7.40805,154946.17815527,0
+BRW.US,D,20180503,000000,7.40805,7.42203,7.39441,7.40805,93441.608179032,0
+BRW.US,D,20180504,000000,7.40805,7.42203,7.39441,7.42203,167451.63511102,0
+BRW.US,D,20180507,000000,7.42203,7.42203,7.40805,7.40805,99369.988411428,0
+BRW.US,D,20180508,000000,7.40805,7.42203,7.39699,7.40805,117588.31722559,0
+BRW.US,D,20180509,000000,7.43716,7.45114,7.3793,7.3793,437354.97409722,0
+BRW.US,D,20180510,000000,7.39441,7.39441,7.35002,7.35002,278066.05792718,0
+BRW.US,D,20180511,000000,7.35002,7.36457,7.33674,7.35002,251664.92500871,0
+BRW.US,D,20180514,000000,7.35002,7.3793,7.35002,7.36457,278822.23718399,0
+BRW.US,D,20180515,000000,7.35002,7.3793,7.35002,7.3793,172755.20391156,0
+BRW.US,D,20180516,000000,7.36457,7.3793,7.35002,7.3793,1404068.5413456,0
+BRW.US,D,20180517,000000,7.36457,7.3793,7.33674,7.33674,231383.25279529,0
+BRW.US,D,20180518,000000,7.36457,7.36457,7.32184,7.35002,251571.01329914,0
+BRW.US,D,20180521,000000,7.33674,7.3793,7.33674,7.36457,229846.46638032,0
+BRW.US,D,20180522,000000,7.3793,7.3793,7.35002,7.36457,234702.73316532,0
+BRW.US,D,20180523,000000,7.36457,7.37452,7.35002,7.36457,231890.2674585,0
+BRW.US,D,20180524,000000,7.35002,7.3793,7.35002,7.3793,133581.53564943,0
+BRW.US,D,20180525,000000,7.3793,7.39441,7.35002,7.3793,574450.87048509,0
+BRW.US,D,20180529,000000,7.3793,7.3793,7.32184,7.32184,222875.28618213,0
+BRW.US,D,20180530,000000,7.33674,7.36457,7.33674,7.36457,165965.33302547,0
+BRW.US,D,20180531,000000,7.36457,7.36457,7.35002,7.36457,131770.61389728,0
+BRW.US,D,20180601,000000,7.35002,7.36457,7.35002,7.35002,203239.05340615,0
+BRW.US,D,20180604,000000,7.36457,7.36457,7.35002,7.36457,120775.8869284,0
+BRW.US,D,20180605,000000,7.36457,7.36457,7.35002,7.36457,237284.49091509,0
+BRW.US,D,20180606,000000,7.36457,7.36457,7.35002,7.36457,100426.90227577,0
+BRW.US,D,20180607,000000,7.36457,7.36457,7.35002,7.35002,174469.49974287,0
+BRW.US,D,20180608,000000,7.32164,7.37949,7.32164,7.36457,150498.67158591,0
+BRW.US,D,20180611,000000,7.35002,7.37949,7.35002,7.37949,87564.255118311,0
+BRW.US,D,20180612,000000,7.36457,7.37949,7.35002,7.35002,238698.59498114,0
+BRW.US,D,20180613,000000,7.37949,7.37949,7.33674,7.33674,253884.60697651,0
+BRW.US,D,20180614,000000,7.35002,7.36457,7.33674,7.33674,167586.80283174,0
+BRW.US,D,20180615,000000,7.33674,7.36457,7.33674,7.35002,201827.1207091,0
+BRW.US,D,20180618,000000,7.35002,7.35002,7.32164,7.33674,199816.97585052,0
+BRW.US,D,20180619,000000,7.30746,7.32164,7.29347,7.29347,297580.15119648,0
+BRW.US,D,20180620,000000,7.30746,7.32164,7.29347,7.30746,225628.03924121,0
+BRW.US,D,20180621,000000,7.30746,7.32164,7.29347,7.32164,197016.45267325,0
+BRW.US,D,20180622,000000,7.32164,7.32164,7.30746,7.30746,139265.6368685,0
+BRW.US,D,20180625,000000,7.30746,7.32164,7.24924,7.24924,181067.74731405,0
+BRW.US,D,20180626,000000,7.29347,7.29347,7.27799,7.29347,184382.88494607,0
+BRW.US,D,20180627,000000,7.30746,7.30746,7.26381,7.29347,199732.83530147,0
+BRW.US,D,20180628,000000,7.27799,7.29347,7.27136,7.27799,221973.08235955,0
+BRW.US,D,20180629,000000,7.29347,7.29347,7.24924,7.26381,200836.97644174,0
+BRW.US,D,20180702,000000,7.24924,7.27799,7.2347,7.2347,278471.5610893,0
+BRW.US,D,20180703,000000,7.24924,7.27799,7.24924,7.26381,110912.44321241,0
+BRW.US,D,20180705,000000,7.27799,7.29347,7.24924,7.26381,185026.69585676,0
+BRW.US,D,20180706,000000,7.27799,7.27799,7.26381,7.27799,142154.10049057,0
+BRW.US,D,20180709,000000,7.27799,7.29476,7.24924,7.24924,222729.26161638,0
+BRW.US,D,20180710,000000,7.24924,7.26381,7.24924,7.26381,201413.4749132,0
+BRW.US,D,20180711,000000,7.26381,7.26547,7.24924,7.26381,211605.88103382,0
+BRW.US,D,20180712,000000,7.24924,7.26381,7.23453,7.26381,374542.15429402,0
+BRW.US,D,20180713,000000,7.26381,7.26381,7.23453,7.24924,210915.92853173,0
+BRW.US,D,20180716,000000,7.23453,7.24924,7.17723,7.22088,357832.92693998,0
+BRW.US,D,20180717,000000,7.20561,7.23453,7.20561,7.22088,200240.39280696,0
+BRW.US,D,20180718,000000,7.22088,7.23453,7.14775,7.16194,583084.77650068,0
+BRW.US,D,20180719,000000,7.16194,7.20561,7.14775,7.20561,511671.70690152,0
+BRW.US,D,20180720,000000,7.19123,7.22088,7.19123,7.20561,171006.16617612,0
+BRW.US,D,20180723,000000,7.22088,7.22088,7.17723,7.20561,224897.9164125,0
+BRW.US,D,20180724,000000,7.19123,7.23453,7.19123,7.23453,232822.87044717,0
+BRW.US,D,20180725,000000,7.23453,7.24924,7.22088,7.22088,156383.08159592,0
+BRW.US,D,20180726,000000,7.23453,7.23453,7.19123,7.22088,203113.65684597,0
+BRW.US,D,20180727,000000,7.19123,7.20561,7.19123,7.19123,154333.30925295,0
+BRW.US,D,20180730,000000,7.20561,7.20561,7.17723,7.19123,222061.02280436,0
+BRW.US,D,20180731,000000,7.19123,7.22088,7.19123,7.20561,216533.80299607,0
+BRW.US,D,20180801,000000,7.22088,7.22088,7.19859,7.22088,211288.86115875,0
+BRW.US,D,20180802,000000,7.22088,7.22088,7.20561,7.22088,168491.72086557,0
+BRW.US,D,20180803,000000,7.22088,7.23453,7.20561,7.23453,244102.58959826,0
+BRW.US,D,20180806,000000,7.22088,7.23453,7.20561,7.20561,176903.0615579,0
+BRW.US,D,20180807,000000,7.22088,7.22088,7.19123,7.19123,275230.25000354,0
+BRW.US,D,20180808,000000,7.20561,7.20561,7.19123,7.19123,296404.89772125,0
+BRW.US,D,20180809,000000,7.22106,7.2347,7.20577,7.20577,384321.457461,0
+BRW.US,D,20180810,000000,7.20577,7.22106,7.19123,7.19123,222777.03173454,0
+BRW.US,D,20180813,000000,7.20577,7.22106,7.19123,7.22106,188711.50906227,0
+BRW.US,D,20180814,000000,7.22106,7.22106,7.20577,7.20577,250385.44582111,0
+BRW.US,D,20180815,000000,7.20577,7.2347,7.19123,7.2347,317680.5140978,0
+BRW.US,D,20180816,000000,7.22106,7.27853,7.22106,7.26436,281569.56182058,0
+BRW.US,D,20180817,000000,7.26436,7.29365,7.26436,7.27853,255944.15048,0
+BRW.US,D,20180820,000000,7.27853,7.29365,7.26436,7.27853,430611.7876448,0
+BRW.US,D,20180821,000000,7.26436,7.29365,7.26436,7.27853,383939.29651569,0
+BRW.US,D,20180822,000000,7.29365,7.30783,7.27853,7.30783,228295.56606679,0
+BRW.US,D,20180823,000000,7.30783,7.30783,7.27853,7.30783,474034.2822121,0
+BRW.US,D,20180824,000000,7.29365,7.30783,7.27853,7.29365,1390395.430706,0
+BRW.US,D,20180827,000000,7.30783,7.30783,7.29365,7.29365,356069.23246373,0
+BRW.US,D,20180828,000000,7.29365,7.3198,7.27853,7.29365,283891.29813172,0
+BRW.US,D,20180829,000000,7.29365,7.30783,7.27853,7.27853,457504.19280118,0
+BRW.US,D,20180830,000000,7.27853,7.30783,7.27154,7.29365,247878.60030209,0
+BRW.US,D,20180831,000000,7.27853,7.29365,7.26436,7.26436,389818.27810318,0
+BRW.US,D,20180904,000000,7.27853,7.28608,7.26436,7.27853,539480.97262125,0
+BRW.US,D,20180905,000000,7.27853,7.3012,7.27853,7.29365,572780.00203391,0
+BRW.US,D,20180906,000000,7.29365,7.32276,7.29365,7.30783,350491.52832604,0
+BRW.US,D,20180907,000000,7.32294,7.32294,7.29365,7.29365,233858.61346369,0
+BRW.US,D,20180910,000000,7.32294,7.33014,7.27835,7.27835,345161.36025516,0
+BRW.US,D,20180911,000000,7.29365,7.30783,7.27835,7.27835,297113.30685989,0
+BRW.US,D,20180912,000000,7.27835,7.30783,7.27835,7.30783,286740.13426941,0
+BRW.US,D,20180913,000000,7.30783,7.33824,7.29494,7.32294,292842.76686464,0
+BRW.US,D,20180914,000000,7.32294,7.33824,7.29365,7.29365,523831.91618508,0
+BRW.US,D,20180917,000000,7.29365,7.32294,7.29365,7.29365,342707.71327684,0
+BRW.US,D,20180918,000000,7.29365,7.32294,7.29365,7.29365,358236.2587331,0
+BRW.US,D,20180919,000000,7.29365,7.32294,7.27835,7.29365,374923.77239707,0
+BRW.US,D,20180920,000000,7.29365,7.30783,7.27835,7.27835,253133.31329995,0
+BRW.US,D,20180921,000000,7.29365,7.32294,7.27835,7.30783,236610.82368055,0
+BRW.US,D,20180924,000000,7.30783,7.30783,7.27835,7.27835,178842.0940815,0
+BRW.US,D,20180925,000000,7.29365,7.29365,7.26398,7.27835,313209.66531159,0
+BRW.US,D,20180926,000000,7.27835,7.30783,7.27835,7.27835,244227.98615844,0
+BRW.US,D,20180927,000000,7.27835,7.30783,7.27835,7.30783,261952.87136566,0
+BRW.US,D,20180928,000000,7.29365,7.30783,7.24924,7.30783,692787.76717597,0
+BRW.US,D,20181001,000000,7.29365,7.30783,7.26398,7.27835,247039.36618074,0
+BRW.US,D,20181002,000000,7.27835,7.29365,7.23433,7.23433,333937.55385604,0
+BRW.US,D,20181003,000000,7.23433,7.26398,7.23433,7.26398,339339.91994639,0
+BRW.US,D,20181004,000000,7.26398,7.26398,7.24924,7.26398,197692.2912768,0
+BRW.US,D,20181005,000000,7.26398,7.26398,7.19067,7.19067,319731.37212526,0
+BRW.US,D,20181008,000000,7.19067,7.20542,7.16083,7.17631,344552.83409087,0
+BRW.US,D,20181009,000000,7.14628,7.16083,7.13227,7.13227,443897.85175869,0
+BRW.US,D,20181010,000000,7.13227,7.16083,7.12471,7.13227,401301.02025644,0
+BRW.US,D,20181011,000000,7.14628,7.14628,7.10242,7.11718,514216.00853589,0
+BRW.US,D,20181012,000000,7.14628,7.14628,7.08089,7.11718,623269.21703575,0
+BRW.US,D,20181015,000000,7.13227,7.14628,7.09488,7.13227,241975.73365554,0
+BRW.US,D,20181016,000000,7.13227,7.2207,7.11718,7.2207,319330.75454339,0
+BRW.US,D,20181017,000000,7.20542,7.20542,7.16083,7.19067,268344.83888113,0
+BRW.US,D,20181018,000000,7.19067,7.2347,7.17631,7.2347,373902.68612135,0
+BRW.US,D,20181019,000000,7.2207,7.2347,7.14628,7.16083,307987.52284887,0
+BRW.US,D,20181022,000000,7.19067,7.19067,7.10242,7.14628,378549.95863939,0
+BRW.US,D,20181023,000000,7.13227,7.19067,7.11718,7.19067,336590.96678305,0
+BRW.US,D,20181024,000000,7.17631,7.19067,7.11718,7.14628,335162.74881845,0
+BRW.US,D,20181025,000000,7.16083,7.17334,7.10242,7.10242,476255.04986439,0
+BRW.US,D,20181026,000000,7.11718,7.11718,7.08751,7.08751,304912.32149214,0
+BRW.US,D,20181029,000000,7.11718,7.13227,7.07278,7.08751,232046.60602703,0
+BRW.US,D,20181030,000000,7.07278,7.10242,7.04312,7.04312,361459.11318233,0
+BRW.US,D,20181031,000000,7.07278,7.08751,7.04312,7.04312,406795.66952961,0
+BRW.US,D,20181101,000000,7.04312,7.08751,7.02874,7.08751,329220.2546875,0
+BRW.US,D,20181102,000000,7.08751,7.11718,7.08751,7.10242,208866.15618878,0
+BRW.US,D,20181105,000000,7.10242,7.14628,7.10242,7.11718,208081.20629261,0
+BRW.US,D,20181106,000000,7.10242,7.17631,7.08751,7.16083,303533.50217246,0
+BRW.US,D,20181107,000000,7.14628,7.2207,7.14628,7.17631,284566.59389301,0
+BRW.US,D,20181108,000000,7.14628,7.17631,7.11718,7.11718,368180.58594465,0
+BRW.US,D,20181109,000000,7.14646,7.19086,7.14646,7.14646,551782.32089032,0
+BRW.US,D,20181112,000000,7.13246,7.14646,7.10224,7.13246,267331.89523918,0
+BRW.US,D,20181113,000000,7.13246,7.14646,7.11718,7.14646,232246.91481797,0
+BRW.US,D,20181114,000000,7.1612,7.17667,7.14646,7.17667,155903.75188755,0
+BRW.US,D,20181115,000000,7.1612,7.17667,7.13246,7.17667,480692.24243098,0
+BRW.US,D,20181116,000000,7.1612,7.1612,7.13246,7.13246,436103.72270672,0
+BRW.US,D,20181119,000000,7.13246,7.13246,7.08732,7.08732,413670.76664924,0
+BRW.US,D,20181120,000000,7.04256,7.0724,7.0131,7.04256,279094.20115216,0
+BRW.US,D,20181121,000000,7.05803,7.0724,7.0131,7.028,218564.57586022,0
+BRW.US,D,20181123,000000,7.04256,7.05803,6.98434,7.0131,462441.88592396,0
+BRW.US,D,20181126,000000,7.028,7.05803,7.0131,7.04256,250653.60989352,0
+BRW.US,D,20181127,000000,7.04256,7.05803,6.98434,6.9978,235164.69192163,0
+BRW.US,D,20181128,000000,7.0131,7.0361,6.98434,7.0131,285216.37606846,0
+BRW.US,D,20181129,000000,7.0131,7.028,6.9978,7.0131,274958.28603536,0
+BRW.US,D,20181130,000000,7.028,7.04256,6.98434,6.98434,417927.19274594,0
+BRW.US,D,20181203,000000,7.028,7.04256,7.0131,7.0131,348169.24917264,0
+BRW.US,D,20181204,000000,7.028,7.0737,6.98434,6.98434,512173.29314222,0
+BRW.US,D,20181206,000000,6.92412,6.98434,6.92412,6.9534,446433.46791707,0
+BRW.US,D,20181207,000000,6.9534,7.01364,6.90938,6.9534,299322.13198266,0
+BRW.US,D,20181210,000000,6.93922,7.01364,6.93922,7.01364,500952.20095433,0
+BRW.US,D,20181211,000000,7.01364,7.02857,6.96887,7.01364,768082.70171809,0
+BRW.US,D,20181212,000000,6.99797,7.05877,6.96887,7.04312,870337.89669807,0
+BRW.US,D,20181213,000000,7.04312,7.04312,6.99797,7.02857,649265.93247657,0
+BRW.US,D,20181214,000000,6.99797,6.99797,6.8646,6.87934,396235.75920448,0
+BRW.US,D,20181217,000000,6.87934,6.89445,6.71541,6.71541,747019.87950426,0
+BRW.US,D,20181218,000000,6.74525,6.76773,6.71541,6.73013,682306.56897736,0
+BRW.US,D,20181219,000000,6.74525,6.75996,6.66307,6.71541,807896.38099515,0
+BRW.US,D,20181220,000000,6.67046,6.70729,6.54391,6.64096,1267916.6476337,0
+BRW.US,D,20181221,000000,6.59547,6.70065,6.59547,6.67046,594974.10750058,0
+BRW.US,D,20181224,000000,6.70065,6.74525,6.64096,6.70065,409066.37866909,0
+BRW.US,D,20181226,000000,6.75996,6.81928,6.71541,6.81928,502350.56259509,0
+BRW.US,D,20181227,000000,6.75996,6.82703,6.75996,6.80474,564161.83844365,0
+BRW.US,D,20181228,000000,6.8495,6.87971,6.81947,6.87971,534252.85889373,0
+BRW.US,D,20181231,000000,6.8495,6.87971,6.72977,6.74485,1193452.2617369,0
+BRW.US,D,20190102,000000,6.72977,6.90991,6.72977,6.81947,999095.19325536,0
+BRW.US,D,20190103,000000,6.83477,6.86498,6.81947,6.8495,661731.21910568,0
+BRW.US,D,20190104,000000,6.83477,6.97016,6.81947,6.95469,471877.02710328,0
+BRW.US,D,20190107,000000,6.95469,7.10538,6.95469,7.10538,171117.44883774,0
+BRW.US,D,20190108,000000,7.12011,7.16525,7.09746,7.16525,340127.58405381,0
+BRW.US,D,20190109,000000,7.19509,7.19509,7.0901,7.10538,368305.98250482,0
+BRW.US,D,20190110,000000,7.10538,7.14996,7.08844,7.12011,366786.02419965,0
+BRW.US,D,20190111,000000,7.13504,7.13578,7.03022,7.06043,315081.92823821,0
+BRW.US,D,20190114,000000,7.06043,7.0901,7.03022,7.07481,138259.20733358,0
+BRW.US,D,20190115,000000,7.0901,7.12011,7.06043,7.12011,164062.67093276,0
+BRW.US,D,20190116,000000,7.10538,7.13504,7.0901,7.0901,140091.84277581,0
+BRW.US,D,20190117,000000,7.06043,7.10538,7.04496,7.06043,258985.69561708,0
+BRW.US,D,20190118,000000,7.04496,7.10538,7.01456,7.04496,504404.13483381,0
+BRW.US,D,20190122,000000,7.04496,7.07481,7.01456,7.04496,151895.94754218,0
+BRW.US,D,20190123,000000,7.03022,7.06043,6.99927,6.99927,396757.97345076,0
+BRW.US,D,20190124,000000,7.01456,7.03022,6.97772,6.98583,517076.24436086,0
+BRW.US,D,20190125,000000,6.98583,7.07481,6.98583,7.07481,232864.12645833,0
+BRW.US,D,20190128,000000,7.03022,7.07481,7.03022,7.07481,130704.47171466,0
+BRW.US,D,20190129,000000,7.0901,7.10538,7.06043,7.06043,155499.33440991,0
+BRW.US,D,20190130,000000,7.07481,7.10538,7.06043,7.0901,160845.78774833,0
+BRW.US,D,20190131,000000,7.0901,7.12011,7.01456,7.10538,268518.54840173,0
+BRW.US,D,20190201,000000,7.0901,7.13504,7.0901,7.13504,137712.02234372,0
+BRW.US,D,20190204,000000,7.07481,7.13504,7.07481,7.07481,267074.04516956,0
+BRW.US,D,20190205,000000,7.0901,7.11257,7.01456,7.03022,445475.89418482,0
+BRW.US,D,20190206,000000,7.03022,7.0901,7.01456,7.01456,322168.19099379,0
+BRW.US,D,20190207,000000,7.01456,7.04496,6.99927,7.01456,210582.08054686,0
+BRW.US,D,20190208,000000,7.03041,7.04496,7.01456,7.04496,168766.94188725,0
+BRW.US,D,20190211,000000,7.06079,7.09045,7.03041,7.07535,413886.27502322,0
+BRW.US,D,20190212,000000,7.09045,7.10612,7.04496,7.04496,277992.23138092,0
+BRW.US,D,20190213,000000,7.06079,7.10612,7.04496,7.07535,230544.56151619,0
+BRW.US,D,20190214,000000,7.07535,7.09045,7.06079,7.09045,222251.01759252,0
+BRW.US,D,20190215,000000,7.12068,7.13578,7.09045,7.12068,257009.20697812,0
+BRW.US,D,20190219,000000,7.12068,7.15069,7.12068,7.15069,189697.31059163,0
+BRW.US,D,20190220,000000,7.15069,7.21149,7.14333,7.18145,297021.56651934,0
+BRW.US,D,20190221,000000,7.18145,7.22734,7.18145,7.22734,321632.94853348,0
+BRW.US,D,20190222,000000,7.22734,7.36235,7.21149,7.36235,653753.06653032,0
+BRW.US,D,20190225,000000,7.37803,7.40805,7.2872,7.36235,316025.38807191,0
+BRW.US,D,20190226,000000,7.34761,7.36235,7.2872,7.2872,317808.08202697,0
+BRW.US,D,20190227,000000,7.30229,7.31704,7.27247,7.2872,454449.0766078,0
+BRW.US,D,20190228,000000,7.30229,7.31704,7.2872,7.2872,190441.5473189,0
+BRW.US,D,20190301,000000,7.30229,7.31704,7.27247,7.30229,685231.94587256,0
+BRW.US,D,20190304,000000,7.2872,7.29972,7.24649,7.2568,125475.27230263,0
+BRW.US,D,20190305,000000,7.2872,7.2872,7.24152,7.24152,154742.61231086,0
+BRW.US,D,20190306,000000,7.2568,7.27247,7.24152,7.24152,157572.99181198,0
+BRW.US,D,20190307,000000,7.2568,7.2568,7.21149,7.24152,169530.17809335,0
+BRW.US,D,20190308,000000,7.24152,7.25699,7.2113,7.25699,128657.95642521,0
+BRW.US,D,20190311,000000,7.24152,7.27265,7.24152,7.24152,124867.28898057,0
+BRW.US,D,20190312,000000,7.24152,7.25699,7.20411,7.2113,470439.03797815,0
+BRW.US,D,20190313,000000,7.22714,7.25699,7.2113,7.24152,171301.47236111,0
+BRW.US,D,20190314,000000,7.22714,7.25699,7.2113,7.22714,162826.07628306,0
+BRW.US,D,20190315,000000,7.24152,7.25699,7.22714,7.24152,188868.9333153,0
+BRW.US,D,20190318,000000,7.25699,7.25699,7.22714,7.24152,225001.05644034,0
+BRW.US,D,20190319,000000,7.24152,7.27265,7.22714,7.25699,621281.87155173,0
+BRW.US,D,20190320,000000,7.27265,7.30287,7.22714,7.24152,666154.29777371,0
+BRW.US,D,20190321,000000,7.22714,7.25699,7.19601,7.19601,1440569.2543596,0
+BRW.US,D,20190322,000000,7.22714,7.24152,7.19601,7.2113,399067.2243901,0
+BRW.US,D,20190325,000000,7.22714,7.24152,7.2113,7.24152,202448.67508745,0
+BRW.US,D,20190326,000000,7.25699,7.27265,7.23378,7.24152,204149.3998625,0
+BRW.US,D,20190327,000000,7.22714,7.24152,7.2113,7.22714,210374.71480663,0
+BRW.US,D,20190328,000000,7.22714,7.23304,7.2113,7.2113,134270.94530927,0
+BRW.US,D,20190329,000000,7.2113,7.27265,7.19601,7.27265,320128.73265361,0
+BRW.US,D,20190401,000000,7.25699,7.35592,7.25699,7.31761,198612.95173593,0
+BRW.US,D,20190402,000000,7.30287,7.3712,7.28757,7.31761,411881.01574491,0
+BRW.US,D,20190403,000000,7.31761,7.36292,7.30802,7.33305,111774.47670833,0
+BRW.US,D,20190404,000000,7.31761,7.39441,7.31761,7.37894,268523.97682425,0
+BRW.US,D,20190405,000000,7.37894,7.4401,7.37894,7.40933,136672.47943144,0
+BRW.US,D,20190408,000000,7.40933,7.42408,7.40933,7.42408,127109.2274807,0
+BRW.US,D,20190409,000000,7.44028,7.45503,7.42408,7.44028,253149.5985675,0
+BRW.US,D,20190410,000000,7.45503,7.48579,7.44729,7.46995,173340.38785905,0
+BRW.US,D,20190411,000000,7.46995,7.49389,7.44028,7.48579,163512.77173165,0
+BRW.US,D,20190412,000000,7.46995,7.46995,7.40915,7.40915,168083.50349218,0
+BRW.US,D,20190415,000000,7.40915,7.42408,7.39441,7.39441,121668.86243271,0
+BRW.US,D,20190416,000000,7.37857,7.44028,7.37857,7.39441,125133.82452624,0
+BRW.US,D,20190417,000000,7.39441,7.44028,7.39441,7.39441,177996.88869537,0
+BRW.US,D,20190418,000000,7.40915,7.44028,7.40805,7.42408,92843.3960175,0
+BRW.US,D,20190422,000000,7.40915,7.42408,7.37857,7.37857,104189.34192331,0
+BRW.US,D,20190423,000000,7.37857,7.44028,7.37857,7.42408,239990.55954054,0
+BRW.US,D,20190424,000000,7.42408,7.45503,7.40915,7.40915,204896.35080103,0
+BRW.US,D,20190425,000000,7.40915,7.42388,7.36273,7.36273,133128.8052114,0
+BRW.US,D,20190426,000000,7.37857,7.40915,7.36273,7.36273,167205.72757095,0
+BRW.US,D,20190429,000000,7.37857,7.44028,7.36273,7.42408,161830.50359318,0
+BRW.US,D,20190430,000000,7.44028,7.45503,7.39441,7.44028,176076.8556506,0
+BRW.US,D,20190501,000000,7.42408,7.44028,7.40915,7.40915,143127.95949038,0
+BRW.US,D,20190502,000000,7.40915,7.44028,7.39441,7.39441,210043.58103301,0
+BRW.US,D,20190503,000000,7.39441,7.45503,7.39441,7.44028,122094.45075815,0
+BRW.US,D,20190506,000000,7.40915,7.44729,7.40915,7.42408,101875.20540369,0
+BRW.US,D,20190507,000000,7.42408,7.42408,7.36273,7.37857,166837.13768194,0
+BRW.US,D,20190508,000000,7.36273,7.40915,7.36273,7.39441,163730.45147464,0
+BRW.US,D,20190509,000000,7.37838,7.39441,7.36255,7.36255,107096.26218194,0
+BRW.US,D,20190510,000000,7.37838,7.40933,7.37545,7.39441,62008.870428218,0
+BRW.US,D,20190513,000000,7.36255,7.37838,7.34743,7.34743,167176.41408936,0
+BRW.US,D,20190514,000000,7.36255,7.37838,7.36255,7.36255,87109.353311264,0
+BRW.US,D,20190515,000000,7.36255,7.41099,7.34743,7.36255,229297.6528637,0
+BRW.US,D,20190516,000000,7.36255,7.42425,7.36255,7.39441,188027.52782494,0
+BRW.US,D,20190517,000000,7.40933,7.42425,7.36255,7.36255,114749.25224843,0
+BRW.US,D,20190520,000000,7.36255,7.40933,7.34743,7.36255,115204.15405548,0
+BRW.US,D,20190521,000000,7.36255,7.40933,7.36255,7.39441,159731.3326053,0
+BRW.US,D,20190522,000000,7.40933,7.4274,7.36255,7.36255,279950.80622559,0
+BRW.US,D,20190523,000000,7.37838,7.37838,7.33231,7.36255,165034.35856358,0
+BRW.US,D,20190524,000000,7.39441,7.40933,7.35169,7.40933,114830.13574396,0
+BRW.US,D,20190528,000000,7.40933,7.42425,7.36255,7.36255,115607.48584861,0
+BRW.US,D,20190529,000000,7.36255,7.40933,7.28574,7.33231,232470.56582573,0
+BRW.US,D,20190530,000000,7.33231,7.37838,7.30137,7.37838,234709.7901146,0
+BRW.US,D,20190531,000000,7.36255,7.36255,7.28574,7.28574,235989.81214443,0
+BRW.US,D,20190603,000000,7.27062,7.30137,7.23986,7.25479,237449.51495966,0
+BRW.US,D,20190604,000000,7.27062,7.31629,7.27062,7.28574,164482.8308357,0
+BRW.US,D,20190605,000000,7.30137,7.34743,7.28574,7.30137,101892.0335135,0
+BRW.US,D,20190606,000000,7.30137,7.33231,7.30137,7.30137,239496.0302491,0
+BRW.US,D,20190607,000000,7.34781,7.36292,7.31649,7.31649,155581.30358994,0
+BRW.US,D,20190610,000000,7.36292,7.37711,7.31649,7.31649,125620.75402614,0
+BRW.US,D,20190611,000000,7.31649,7.37894,7.31649,7.37894,159810.58757407,0
+BRW.US,D,20190612,000000,7.36292,7.41007,7.36292,7.39478,120426.29651823,0
+BRW.US,D,20190613,000000,7.39478,7.40455,7.37894,7.37894,64714.396211411,0
+BRW.US,D,20190614,000000,7.37894,7.42517,7.36292,7.41007,108885.47024401,0
+BRW.US,D,20190617,000000,7.42517,7.43585,7.41007,7.41007,198499.49770529,0
+BRW.US,D,20190618,000000,7.39478,7.44138,7.39478,7.41007,257269.771259,0
+BRW.US,D,20190619,000000,7.42517,7.44138,7.39478,7.41007,165481.66057909,0
+BRW.US,D,20190620,000000,7.41007,7.42517,7.34781,7.36292,371683.54699579,0
+BRW.US,D,20190621,000000,7.36292,7.39478,7.31649,7.37894,360284.94539157,0
+BRW.US,D,20190624,000000,7.36292,7.43274,7.34688,7.41007,232884.75446388,0
+BRW.US,D,20190625,000000,7.41007,7.42517,7.3712,7.37894,293184.21464104,0
+BRW.US,D,20190626,000000,7.37894,7.39478,7.33251,7.34781,270400.58248888,0
+BRW.US,D,20190627,000000,7.37894,7.40216,7.33251,7.34781,359775.75935935,0
+BRW.US,D,20190628,000000,7.34781,7.37894,7.33251,7.37894,210701.50584225,0
+BRW.US,D,20190701,000000,7.39478,7.4878,7.39478,7.44138,597360.44203969,0
+BRW.US,D,20190702,000000,7.44138,7.45612,7.41007,7.44138,120540.83623337,0
+BRW.US,D,20190703,000000,7.44138,7.45612,7.42517,7.44138,92714.19956156,0
+BRW.US,D,20190705,000000,7.42517,7.44138,7.41007,7.42517,64878.334571468,0
+BRW.US,D,20190708,000000,7.42517,7.42517,7.41007,7.41007,98665.379168534,0
+BRW.US,D,20190709,000000,7.3946,7.44158,7.3946,7.42535,140880.04972549,0
+BRW.US,D,20190710,000000,7.4565,7.47159,7.42942,7.47159,297811.40199578,0
+BRW.US,D,20190711,000000,7.4565,7.47159,7.41007,7.41007,404952.17724235,0
+BRW.US,D,20190712,000000,7.42535,7.44158,7.41007,7.42535,142596.51692581,0
+BRW.US,D,20190715,000000,7.41007,7.48836,7.41007,7.48836,251350.61934488,0
+BRW.US,D,20190716,000000,7.5031,7.5661,7.47159,7.5346,378084.74282955,0
+BRW.US,D,20190717,000000,7.5031,7.55818,7.48836,7.5031,459659.276541,0
+BRW.US,D,20190718,000000,7.5031,7.51839,7.4565,7.4565,151283.62148208,0
+BRW.US,D,20190719,000000,7.4565,7.48836,7.4565,7.47159,116570.48800338,0
+BRW.US,D,20190722,000000,7.4565,7.48836,7.44158,7.4565,165881.19247644,0
+BRW.US,D,20190723,000000,7.44158,7.48634,7.44158,7.44158,333593.39186835,0
+BRW.US,D,20190724,000000,7.47159,7.5031,7.44138,7.47159,239743.02347369,0
+BRW.US,D,20190725,000000,7.48007,7.5031,7.44158,7.44158,141098.27231074,0
+BRW.US,D,20190726,000000,7.4565,7.48836,7.42535,7.42535,169182.75905215,0
+BRW.US,D,20190729,000000,7.42535,7.47159,7.42535,7.42535,291290.78086661,0
+BRW.US,D,20190730,000000,7.44158,7.51839,7.42535,7.47159,425474.32857334,0
+BRW.US,D,20190731,000000,7.5346,7.55008,7.47159,7.48836,227189.79639978,0
+BRW.US,D,20190801,000000,7.48836,7.5031,7.4565,7.4565,140122.78478416,0
+BRW.US,D,20190802,000000,7.47159,7.47159,7.44158,7.4565,122429.92726979,0
+BRW.US,D,20190805,000000,7.4565,7.4565,7.37876,7.41007,328813.66584086,0
+BRW.US,D,20190806,000000,7.42535,7.4565,7.42535,7.42535,117884.16625284,0
+BRW.US,D,20190807,000000,7.3946,7.4565,7.37876,7.4565,155249.62697406,0
+BRW.US,D,20190808,000000,7.4565,7.48007,7.44158,7.44158,266753.22539873,0
+BRW.US,D,20190809,000000,7.45668,7.47178,7.39441,7.40989,189087.6987428,0
+BRW.US,D,20190812,000000,7.40989,7.42517,7.39441,7.40989,120742.2307088,0
+BRW.US,D,20190813,000000,7.40989,7.42517,7.37821,7.37821,124478.61392825,0
+BRW.US,D,20190814,000000,7.37821,7.37821,7.30011,7.30011,201665.35371805,0
+BRW.US,D,20190815,000000,7.28369,7.34688,7.26824,7.26824,134059.23683106,0
+BRW.US,D,20190816,000000,7.28369,7.33123,7.28369,7.30011,106054.0050584,0
+BRW.US,D,20190819,000000,7.31483,7.34688,7.31483,7.33123,93856.882501694,0
+BRW.US,D,20190820,000000,7.34688,7.36235,7.31483,7.34688,92870.538130093,0
+BRW.US,D,20190821,000000,7.34688,7.37821,7.34688,7.37821,173463.6130502,0
+BRW.US,D,20190822,000000,7.39441,7.40989,7.33123,7.33123,113893.73285955,0
+BRW.US,D,20190823,000000,7.33123,7.37821,7.31483,7.31483,121389.84151526,0
+BRW.US,D,20190826,000000,7.34688,7.36235,7.30011,7.30011,118119.75979014,0
+BRW.US,D,20190827,000000,7.31483,7.34688,7.26824,7.31483,192738.85572872,0
+BRW.US,D,20190828,000000,7.33123,7.36235,7.30011,7.33123,151151.16797264,0
+BRW.US,D,20190829,000000,7.34688,7.34688,7.31483,7.31483,113917.07507637,0
+BRW.US,D,20190830,000000,7.31483,7.31483,7.28369,7.30011,151064.31321235,0
+BRW.US,D,20190903,000000,7.30011,7.34688,7.28369,7.34688,109420.16986208,0
+BRW.US,D,20190904,000000,7.34688,7.37821,7.34688,7.36235,100860.63323499,0
+BRW.US,D,20190905,000000,7.37821,7.39441,7.34688,7.39441,200071.02602439,0
+BRW.US,D,20190906,000000,7.36235,7.40989,7.36235,7.39441,214660.45438495,0
+BRW.US,D,20190909,000000,7.41007,7.44176,7.36217,7.37803,155479.79208887,0
+BRW.US,D,20190910,000000,7.36217,7.39441,7.36217,7.37803,160000.03951996,0
+BRW.US,D,20190911,000000,7.37803,7.39441,7.36217,7.39441,122820.23084887,0
+BRW.US,D,20190912,000000,7.39441,7.44176,7.37803,7.42535,126924.11827282,0
+BRW.US,D,20190913,000000,7.41007,7.42535,7.39441,7.41007,92454.72096518,0
+BRW.US,D,20190916,000000,7.39441,7.41007,7.34668,7.36217,254837.29512849,0
+BRW.US,D,20190917,000000,7.36217,7.36217,7.33066,7.34668,249488.1275788,0
+BRW.US,D,20190918,000000,7.34668,7.39441,7.34577,7.37803,193189.95763999,0
+BRW.US,D,20190919,000000,7.37803,7.39441,7.31428,7.34668,298287.47465063,0
+BRW.US,D,20190920,000000,7.34668,7.41007,7.34668,7.36217,173543.95370349,0
+BRW.US,D,20190923,000000,7.36217,7.42535,7.33951,7.37803,245760.42983538,0
+BRW.US,D,20190924,000000,7.41007,7.42535,7.37803,7.41007,140006.61654227,0
+BRW.US,D,20190925,000000,7.41007,7.42535,7.39441,7.41007,321041.25047896,0
+BRW.US,D,20190926,000000,7.39441,7.42535,7.37803,7.42535,697631.00574693,0
+BRW.US,D,20190927,000000,7.41007,7.44176,7.39441,7.41007,230365.42357309,0
+BRW.US,D,20190930,000000,7.41007,7.44176,7.41007,7.44176,285777.67495688,0
+BRW.US,D,20191001,000000,7.39441,7.47234,7.39441,7.44176,311595.79529687,0
+BRW.US,D,20191002,000000,7.42535,7.45723,7.42535,7.44176,216696.11282936,0
+BRW.US,D,20191003,000000,7.42535,7.48945,7.42535,7.45723,340405.51928677,0
+BRW.US,D,20191004,000000,7.44176,7.50401,7.44176,7.47234,329345.65124769,0
+BRW.US,D,20191007,000000,7.45723,7.50401,7.45723,7.45723,776883.80314725,0
+BRW.US,D,20191008,000000,7.44176,7.48945,7.44176,7.47234,359224.23163146,0
+BRW.US,D,20191009,000000,7.47234,7.49519,7.44896,7.45723,650358.1310873,0
+BRW.US,D,20191010,000000,7.47234,7.48486,7.39423,7.39423,565008.12951425,0
+BRW.US,D,20191011,000000,7.39423,7.44176,7.39423,7.42517,465952.9896089,0
+BRW.US,D,20191014,000000,7.44176,7.45723,7.39423,7.39423,392484.71924424,0
+BRW.US,D,20191015,000000,7.4097,7.44176,7.39423,7.42517,375118.65276547,0
+BRW.US,D,20191016,000000,7.42517,7.48945,7.4097,7.47234,865523.97160871,0
+BRW.US,D,20191017,000000,7.45723,7.4797,7.45723,7.45723,211057.06751722,0
+BRW.US,D,20191018,000000,7.4703,7.53682,7.45723,7.52005,146987.567901,0
+BRW.US,D,20191021,000000,7.50421,7.50421,7.48945,7.48945,127206.39624376,0
+BRW.US,D,20191022,000000,7.47234,7.52005,7.47234,7.50421,139107.12693096,0
+BRW.US,D,20191023,000000,7.50421,7.52005,7.48945,7.52005,156395.02412547,0
+BRW.US,D,20191024,000000,7.50421,7.55173,7.50421,7.52005,226897.20442604,0
+BRW.US,D,20191025,000000,7.53682,7.53682,7.52005,7.53682,83295.343649802,0
+BRW.US,D,20191028,000000,7.53682,7.58434,7.53682,7.56775,213008.58541259,0
+BRW.US,D,20191029,000000,7.55173,7.59981,7.55173,7.56775,528532.93008605,0
+BRW.US,D,20191030,000000,7.56775,7.61547,7.56775,7.58434,1041646.9688507,0
+BRW.US,D,20191031,000000,7.58434,7.63186,7.58434,7.61547,410915.29937888,0
+BRW.US,D,20191101,000000,7.63186,7.66336,7.63186,7.64734,465366.17713465,0
+BRW.US,D,20191104,000000,7.66336,7.69487,7.64734,7.64734,345905.59698245,0
+BRW.US,D,20191105,000000,7.64734,7.69487,7.64734,7.66336,267958.87804008,0
+BRW.US,D,20191106,000000,7.66336,7.69487,7.65526,7.66336,403257.96657435,0
+BRW.US,D,20191107,000000,7.67904,7.70334,7.66336,7.66336,440023.04376503,0
+BRW.US,D,20191108,000000,7.66336,7.74276,7.66336,7.74276,612067.12432668,0
+BRW.US,D,20191111,000000,7.74276,7.77537,7.72693,7.74276,408501.82272717,0
+BRW.US,D,20191112,000000,7.74276,7.77537,7.72693,7.72693,324093.10961883,0
+BRW.US,D,20191113,000000,7.72693,7.72693,7.63186,7.64716,421260.78701452,0
+BRW.US,D,20191114,000000,7.64716,7.67921,7.63186,7.66336,407889.49666709,0
+BRW.US,D,20191115,000000,7.66336,7.69506,7.66336,7.66336,293422.5223896,0
+BRW.US,D,20191118,000000,7.66336,7.74276,7.64716,7.72693,150615.92551233,0
+BRW.US,D,20191119,000000,7.67921,7.73522,7.67921,7.71126,158968.0963992,0
+BRW.US,D,20191120,000000,7.69506,7.72693,7.67921,7.71126,146441.46859563,0
+BRW.US,D,20191121,000000,7.69506,7.71126,7.69506,7.69506,112145.78080859,0
+BRW.US,D,20191122,000000,7.71126,7.71126,7.69506,7.69506,135958.09902802,0
+BRW.US,D,20191125,000000,7.69506,7.71126,7.68677,7.69506,137034.01237117,0
+BRW.US,D,20191126,000000,7.67921,7.69506,7.66336,7.69506,164929.59000894,0
+BRW.US,D,20191127,000000,7.67921,7.71126,7.66909,7.71126,189119.18359341,0
+BRW.US,D,20191129,000000,7.69506,7.72693,7.69506,7.71126,102541.2728467,0
+BRW.US,D,20191202,000000,7.69506,7.72693,7.69506,7.69506,190860.62153733,0
+BRW.US,D,20191203,000000,7.67921,7.72693,7.64716,7.72693,234812.93014245,0
+BRW.US,D,20191204,000000,7.69506,7.77537,7.69506,7.77537,177262.42312862,0
+BRW.US,D,20191205,000000,7.77537,7.79103,7.74276,7.74276,248368.7868555,0
+BRW.US,D,20191206,000000,7.74276,7.75898,7.74276,7.75898,231117.80293413,0
+BRW.US,D,20191209,000000,7.76414,7.82823,7.74829,7.82823,501363.67538124,0
+BRW.US,D,20191210,000000,7.78071,7.8603,7.78071,7.82823,430430.47833269,0
+BRW.US,D,20191211,000000,7.82823,7.90874,7.82823,7.90874,489600.82662601,0
+BRW.US,D,20191212,000000,7.8767,7.92477,7.8767,7.89271,255891.49478157,0
+BRW.US,D,20191213,000000,7.8767,7.89271,7.8603,7.8767,338058.81223204,0
+BRW.US,D,20191216,000000,7.8767,7.90874,7.8767,7.89271,448333.95864077,0
+BRW.US,D,20191217,000000,7.89271,7.95665,7.8767,7.9408,347027.651917,0
+BRW.US,D,20191218,000000,7.92477,7.96234,7.92477,7.95682,410950.58412523,0
+BRW.US,D,20191219,000000,7.92477,8.00472,7.92477,7.97302,689371.11804286,0
+BRW.US,D,20191220,000000,7.97302,8.02092,7.97302,7.98924,311382.4582919,0
+BRW.US,D,20191223,000000,8.00472,8.03714,7.98924,7.98924,490142.0403511,0
+BRW.US,D,20191224,000000,8.00472,8.02922,7.98924,7.98924,246057.36454714,0
+BRW.US,D,20191226,000000,7.98924,8.03714,7.98924,8.00472,426686.49532172,0
+BRW.US,D,20191227,000000,8.02092,8.06902,8.01264,8.0528,329947.66330498,0
+BRW.US,D,20191230,000000,8.00453,8.06902,8.00453,8.0528,427477.95932489,0
+BRW.US,D,20191231,000000,8.0528,8.10144,8.0528,8.06902,356285.28367996,0
+BRW.US,D,20200102,000000,8.0854,8.13367,8.06902,8.11727,479015.40271504,0
+BRW.US,D,20200103,000000,8.0854,8.10144,8.06163,8.10144,303329.39348578,0
+BRW.US,D,20200106,000000,8.0854,8.14287,8.0854,8.13367,349572.49639366,0
+BRW.US,D,20200107,000000,8.11727,8.14951,8.11727,8.14951,697246.13059037,0
+BRW.US,D,20200108,000000,8.11727,8.16683,8.11727,8.13367,1626027.5098065,0
+BRW.US,D,20200109,000000,8.13367,8.16553,8.13367,8.16553,258589.96361549,0
+BRW.US,D,20200110,000000,8.16553,8.18213,8.14951,8.14951,279436.73461309,0
+BRW.US,D,20200113,000000,8.14951,8.18213,8.14951,8.16553,455342.05211209,0
+BRW.US,D,20200114,000000,8.16553,8.19759,8.14951,8.16553,449551.01096941,0
+BRW.US,D,20200115,000000,8.16553,8.2138,8.16553,8.19759,237789.87705156,0
+BRW.US,D,20200116,000000,8.2138,8.24622,8.19025,8.19759,307674.84571179,0
+BRW.US,D,20200117,000000,8.2138,8.2302,8.19025,8.19759,279363.45090907,0
+BRW.US,D,20200121,000000,8.19759,8.2302,8.18213,8.2302,162781.56321842,0
+BRW.US,D,20200122,000000,8.2138,8.26208,8.2138,8.24622,269082.56150139,0
+BRW.US,D,20200123,000000,8.2302,8.27829,8.2302,8.2302,1031889.3793738,0
+BRW.US,D,20200124,000000,8.2302,8.27829,8.2302,8.26208,298133.30745112,0
+BRW.US,D,20200127,000000,8.2302,8.26208,8.2138,8.2138,441425.7481438,0
+BRW.US,D,20200128,000000,8.19759,8.27054,8.19759,8.2302,665375.86198457,0
+BRW.US,D,20200129,000000,8.24622,8.26208,8.2302,8.26208,201663.72519129,0
+BRW.US,D,20200130,000000,8.26208,8.2943,8.24622,8.2943,1320581.0315386,0
+BRW.US,D,20200131,000000,8.27829,8.3107,8.26208,8.26208,242293.8392151,0
+BRW.US,D,20200203,000000,8.26208,8.2943,8.26208,8.27829,225743.66464087,0
+BRW.US,D,20200204,000000,8.27829,8.32691,8.27829,8.2943,303101.94258225,0
+BRW.US,D,20200205,000000,8.2943,8.32691,8.27829,8.3107,447254.24540186,0
+BRW.US,D,20200206,000000,8.2943,8.34312,8.2943,8.3107,318569.68970631,0
+BRW.US,D,20200207,000000,8.31495,8.3481,8.31495,8.3481,431259.9412935,0
+BRW.US,D,20200210,000000,8.31495,8.38016,8.31495,8.3481,396028.39346429,0
+BRW.US,D,20200211,000000,8.3481,8.38016,8.3481,8.38016,161289.83271035,0
+BRW.US,D,20200212,000000,8.38016,8.38016,8.3481,8.36338,245776.17226069,0
+BRW.US,D,20200213,000000,8.3481,8.36338,8.3481,8.3481,133303.05757425,0
+BRW.US,D,20200214,000000,8.36338,8.39636,8.3481,8.36338,243111.35964639,0
+BRW.US,D,20200218,000000,8.3481,8.39636,8.3481,8.36338,929912.11962677,0
+BRW.US,D,20200219,000000,8.36338,8.38016,8.36338,8.36338,122325.15871519,0
+BRW.US,D,20200220,000000,8.36338,8.38016,8.33151,8.3481,141961.39149117,0
+BRW.US,D,20200221,000000,8.33151,8.3481,8.31495,8.31495,201571.44200848,0
+BRW.US,D,20200224,000000,8.29928,8.29928,8.18635,8.21823,818447.60584425,0
+BRW.US,D,20200225,000000,8.23462,8.25064,8.12115,8.20202,1126247.305274,0
+BRW.US,D,20200226,000000,8.20202,8.23462,8.18635,8.18635,266225.03988768,0
+BRW.US,D,20200227,000000,8.12115,8.13736,7.9758,8.05685,711439.82694936,0
+BRW.US,D,20200228,000000,7.87872,7.95942,7.74939,7.9432,1052036.969551,0
+BRW.US,D,20200302,000000,7.92735,8.10511,7.91076,8.0891,545977.16584907,0
+BRW.US,D,20200303,000000,8.05685,8.14526,8.04064,8.0891,341243.66772362,0
+BRW.US,D,20200304,000000,8.10511,8.26667,8.0891,8.16977,511481.16927111,0
+BRW.US,D,20200305,000000,8.12115,8.13736,8.02442,8.02442,243161.30113355,0
+BRW.US,D,20200306,000000,7.92735,7.96734,7.87872,7.9432,399183.93547425,0
+BRW.US,D,20200309,000000,7.60351,7.65564,7.4097,7.49077,981244.91148797,0
+BRW.US,D,20200310,000000,7.55487,7.61934,7.45796,7.60351,444211.07173802,0
+BRW.US,D,20200311,000000,7.49077,7.52245,7.29622,7.29622,525413.2156647,0
+BRW.US,D,20200312,000000,6.18006,7.28001,5.98588,6.9079,1373187.3313227,0
+BRW.US,D,20200313,000000,7.03776,7.28001,6.94033,7.21517,498020.85279437,0
+BRW.US,D,20200316,000000,6.34181,6.76237,6.34181,6.56803,275215.59326273,0
+BRW.US,D,20200317,000000,6.61629,6.64926,6.38234,6.63286,337514.88429569,0
+BRW.US,D,20200318,000000,6.34181,6.39044,5.2577,5.2577,752627.98280808,0
+BRW.US,D,20200319,000000,4.88559,5.32235,4.77266,5.2577,676364.07484643,0
+BRW.US,D,20200320,000000,5.37083,5.83153,5.2096,5.56498,669296.81156965,0
+BRW.US,D,20200323,000000,5.2577,5.58284,4.9668,5.03112,709622.39109018,0
+BRW.US,D,20200324,000000,5.17701,5.44689,5.12837,5.28993,572854.37142241,0
+BRW.US,D,20200325,000000,5.2739,5.87261,5.2739,5.71105,393062.3034002,0
+BRW.US,D,20200326,000000,5.66242,6.0992,5.66242,5.87261,608217.28707658,0
+BRW.US,D,20200327,000000,5.75932,5.90446,5.56498,5.87261,388770.59255711,0
+BRW.US,D,20200330,000000,5.83982,5.90209,5.735,5.82399,452698.41034561,0
+BRW.US,D,20200331,000000,5.8076,6.0992,5.77571,6.00176,685288.40146674,0
+BRW.US,D,20200401,000000,5.82399,5.92918,5.77682,5.85584,260944.81330398,0
+BRW.US,D,20200402,000000,5.77571,6.01832,5.77571,6.01832,261970.24231773,0
+BRW.US,D,20200403,000000,5.93709,5.95328,5.85584,5.88845,645171.27337092,0
+BRW.US,D,20200406,000000,6.01832,6.13161,5.99382,6.00176,563005.58444719,0
+BRW.US,D,20200407,000000,6.06695,6.2285,6.06695,6.19628,194993.27960063,0
+BRW.US,D,20200408,000000,6.16404,6.45417,6.16404,6.34181,415935.50452393,0
+BRW.US,D,20200409,000000,6.50411,6.79701,6.50411,6.66677,350992.57172448,0
+BRW.US,D,20200413,000000,6.55273,6.55273,6.39081,6.48809,297043.82305165,0
+BRW.US,D,20200414,000000,6.56931,6.66677,6.55273,6.60155,122015.73863163,0
+BRW.US,D,20200415,000000,6.50411,6.55273,6.40646,6.5369,180472.79220604,0
+BRW.US,D,20200416,000000,6.5369,6.55273,6.42324,6.5369,361805.44653899,0
+BRW.US,D,20200417,000000,6.58553,6.58553,6.48809,6.5369,158135.37638487,0
+BRW.US,D,20200420,000000,6.34181,6.5369,6.34181,6.50411,348497.66873501,0
+BRW.US,D,20200421,000000,6.35745,6.47168,6.30901,6.42324,417403.34997292,0
+BRW.US,D,20200422,000000,6.47168,6.5369,6.43944,6.5369,283832.12832626,0
+BRW.US,D,20200423,000000,6.50411,6.5369,6.43944,6.48809,150916.66011985,0
+BRW.US,D,20200424,000000,6.48809,6.48809,6.40646,6.43944,134629.76403774,0
+BRW.US,D,20200427,000000,6.43944,6.45491,6.36594,6.37405,123356.01615143,0
+BRW.US,D,20200428,000000,6.39081,6.43279,6.35745,6.42324,169795.6279545,0
+BRW.US,D,20200429,000000,6.48809,6.48809,6.40848,6.45491,151819.40678466,0
+BRW.US,D,20200430,000000,6.42324,6.44772,6.35745,6.43944,235236.34709887,0
+BRW.US,D,20200501,000000,6.37405,6.40646,6.30901,6.34181,280360.10928347,0
+BRW.US,D,20200504,000000,6.29299,6.34181,6.27679,6.29299,129157.37129689,0
+BRW.US,D,20200505,000000,6.29299,6.45012,6.2847,6.32595,320944.62455813,0
+BRW.US,D,20200506,000000,6.34181,6.40646,6.32595,6.35745,114280.23654285,0
+BRW.US,D,20200507,000000,6.37405,6.40646,6.34181,6.39081,219037.39146159,0
+BRW.US,D,20200508,000000,6.38491,6.48291,6.38491,6.48291,147521.72467679,0
+BRW.US,D,20200511,000000,6.44976,6.44976,6.4013,6.4013,111625.73793133,0
+BRW.US,D,20200512,000000,6.4013,6.46652,6.4013,6.44976,228854.15074393,0
+BRW.US,D,20200513,000000,6.42894,6.44976,6.36797,6.44976,151770.55098199,0
+BRW.US,D,20200514,000000,6.35194,6.40039,6.35194,6.38491,125353.67563822,0
+BRW.US,D,20200515,000000,6.35194,6.36797,6.30293,6.33591,159100.0070664,0
+BRW.US,D,20200518,000000,6.38491,6.41733,6.38491,6.38491,196112.07748169,0
+BRW.US,D,20200519,000000,6.36797,6.44976,6.36797,6.41733,158957.78239642,0
+BRW.US,D,20200520,000000,6.43372,6.53173,6.41733,6.53173,90173.697822927,0
+BRW.US,D,20200521,000000,6.46652,6.52344,6.43372,6.43372,167979.27777981,0
+BRW.US,D,20200522,000000,6.43372,6.49894,6.41733,6.44976,185099.4367185,0
+BRW.US,D,20200526,000000,6.49894,6.49911,6.4013,6.43372,420721.20181619,0
+BRW.US,D,20200527,000000,6.43372,6.46652,6.41733,6.46652,398411.47094987,0
+BRW.US,D,20200528,000000,6.44976,6.56435,6.4422,6.54775,144092.04732964,0
+BRW.US,D,20200529,000000,6.51534,6.56435,6.51534,6.53173,242736.79849262,0
+BRW.US,D,20200601,000000,6.49894,6.62992,6.49894,6.62992,202059.45719289,0
+BRW.US,D,20200602,000000,6.61352,6.69513,6.58091,6.69513,213594.31220235,0
+BRW.US,D,20200603,000000,6.71133,6.79314,6.69513,6.76055,117062.30308354,0
+BRW.US,D,20200604,000000,6.71133,6.76055,6.62992,6.69513,181309.31211612,0
+BRW.US,D,20200605,000000,6.74451,6.82555,6.74433,6.77673,239888.50519719,0
+BRW.US,D,20200608,000000,6.77673,6.80935,6.74451,6.74451,187758.82091029,0
+BRW.US,D,20200609,000000,6.7025,6.77656,6.68611,6.76846,149922.71595671,0
+BRW.US,D,20200610,000000,6.76846,6.80086,6.76846,6.80086,174058.56815823,0
+BRW.US,D,20200611,000000,6.7025,6.7025,6.60414,6.63729,286220.09139213,0
+BRW.US,D,20200612,000000,6.6535,6.71908,6.64557,6.71908,228409.02009742,0
+BRW.US,D,20200615,000000,6.62072,6.68997,6.55512,6.66988,143028.61935828,0
+BRW.US,D,20200616,000000,6.71908,6.81746,6.7025,6.80086,359076.57853896,0
+BRW.US,D,20200617,000000,6.78466,6.80086,6.7025,6.71908,212058.0686296,0
+BRW.US,D,20200618,000000,6.7025,6.75186,6.68611,6.7025,96068.421835707,0
+BRW.US,D,20200619,000000,6.71908,6.73529,6.66988,6.66988,94136.446261393,0
+BRW.US,D,20200622,000000,6.7025,6.7025,6.6535,6.6535,91573.145148182,0
+BRW.US,D,20200623,000000,6.66988,6.75186,6.66988,6.68611,98879.259015761,0
+BRW.US,D,20200624,000000,6.7025,6.71908,6.6535,6.6535,127581.5002398,0
+BRW.US,D,20200625,000000,6.6535,6.75186,6.60414,6.75186,283577.53531015,0
+BRW.US,D,20200626,000000,6.7025,6.73529,6.66988,6.68611,550537.04076457,0
+BRW.US,D,20200629,000000,6.68611,6.72884,6.66988,6.66988,766068.75696376,0
+BRW.US,D,20200630,000000,6.66988,6.68611,6.57171,6.66988,713989.55700627,0
+BRW.US,D,20200701,000000,6.63729,6.71891,6.60414,6.6535,668873.93745545,0
+BRW.US,D,20200702,000000,6.6535,6.73529,6.6535,6.71908,257476.59415696,0
+BRW.US,D,20200706,000000,6.71908,6.78466,6.71908,6.78466,152050.11474169,0
+BRW.US,D,20200707,000000,6.73529,6.83366,6.73529,6.78466,354771.83948183,0
+BRW.US,D,20200708,000000,6.78466,6.83366,6.77656,6.83366,223817.11748908,0
+BRW.US,D,20200709,000000,6.82519,6.82519,6.75942,6.82519,141064.07324886,0
+BRW.US,D,20200710,000000,6.7924,6.87455,6.776,6.87455,133687.93273081,0
+BRW.US,D,20200713,000000,6.87455,6.89132,6.85798,6.89132,113526.22865503,0
+BRW.US,D,20200714,000000,6.82519,6.94033,6.82519,6.94033,127645.55562551,0
+BRW.US,D,20200715,000000,7.10483,7.20376,7.10483,7.17041,358670.53253457,0
+BRW.US,D,20200716,000000,7.10483,7.18698,7.10483,7.17041,73801.03266504,0
+BRW.US,D,20200717,000000,7.13799,7.17041,7.11311,7.13799,88127.182533472,0
+BRW.US,D,20200720,000000,7.1214,7.19528,7.1214,7.18698,140484.31772389,0
+BRW.US,D,20200721,000000,7.17041,7.24446,7.15402,7.17041,177399.21937609,0
+BRW.US,D,20200722,000000,7.20376,7.20376,7.15402,7.16213,154695.9278772,0
+BRW.US,D,20200723,000000,7.15402,7.20376,7.13799,7.13799,187038.4692421,0
+BRW.US,D,20200724,000000,7.13799,7.17041,7.1214,7.13799,310316.85895152,0
+BRW.US,D,20200727,000000,7.13799,7.20376,7.13799,7.18698,166426.20609729,0
+BRW.US,D,20200728,000000,7.15402,7.18698,7.15402,7.17041,141715.48395107,0
+BRW.US,D,20200729,000000,7.17041,7.19528,7.15402,7.17041,326775.2931852,0
+BRW.US,D,20200730,000000,7.17041,7.21996,7.15402,7.15402,57015.264553498,0
+BRW.US,D,20200731,000000,7.15402,7.21849,7.15402,7.18698,154383.79358237,0
+BRW.US,D,20200803,000000,7.17041,7.22015,7.17041,7.17041,140126.58467992,0
+BRW.US,D,20200804,000000,7.17041,7.23304,7.17041,7.18698,204011.51793053,0
+BRW.US,D,20200805,000000,7.20376,7.24446,7.20376,7.20376,118676.71594055,0
+BRW.US,D,20200806,000000,7.22015,7.25274,7.22015,7.22015,51346.362917484,0
+BRW.US,D,20200807,000000,7.24373,7.25017,7.21075,7.21075,61791.190685227,0
+BRW.US,D,20200810,000000,7.21075,7.27707,7.21075,7.26013,100195.10863423,0
+BRW.US,D,20200811,000000,7.26013,7.30967,7.26013,7.26013,57451.166881729,0
+BRW.US,D,20200812,000000,7.26013,7.29365,7.26013,7.29365,90913.591812192,0
+BRW.US,D,20200813,000000,7.26013,7.34339,7.26013,7.32644,95433.296401049,0
+BRW.US,D,20200814,000000,7.30967,7.31869,7.28517,7.29365,124372.2168469,0
+BRW.US,D,20200817,000000,7.29365,7.34339,7.29365,7.34339,94343.812001599,0
+BRW.US,D,20200818,000000,7.30967,7.34339,7.30967,7.34339,79376.022591485,0
+BRW.US,D,20200819,000000,7.32644,7.34339,7.30967,7.32644,73228.334089343,0
+BRW.US,D,20200820,000000,7.32644,7.32644,7.27707,7.29365,241511.06068795,0
+BRW.US,D,20200821,000000,7.29365,7.32644,7.29365,7.29365,139716.19593754,0
+BRW.US,D,20200824,000000,7.30967,7.34339,7.30967,7.34339,51166.139289872,0
+BRW.US,D,20200825,000000,7.32644,7.33548,7.24373,7.29365,219401.09577032,0
+BRW.US,D,20200826,000000,7.27707,7.32644,7.27707,7.29365,118256.55603761,0
+BRW.US,D,20200827,000000,7.29365,7.32644,7.29365,7.30967,190781.9094108,0
+BRW.US,D,20200828,000000,7.29365,7.32644,7.29365,7.32644,99839.004117021,0
+BRW.US,D,20200831,000000,7.30967,7.32644,7.27707,7.27707,209985.49691207,0
+BRW.US,D,20200901,000000,7.27707,7.32644,7.27707,7.32644,81735.757860254,0
+BRW.US,D,20200902,000000,7.32644,7.34339,7.32644,7.34339,56826.355449857,0
+BRW.US,D,20200903,000000,7.30967,7.34339,7.30967,7.30967,75363.8755081,0
+BRW.US,D,20200904,000000,7.30967,7.35905,7.30967,7.34339,98989.998835136,0
+BRW.US,D,20200908,000000,7.32644,7.34339,7.30967,7.30967,120651.0332105,0
+BRW.US,D,20200909,000000,7.30011,7.38245,7.30011,7.38245,60343.430399559,0
+BRW.US,D,20200910,000000,7.34946,7.432,7.34946,7.41577,153957.66241467,0
+BRW.US,D,20200911,000000,7.38245,7.42388,7.38245,7.41577,74855.232318122,0
+BRW.US,D,20200914,000000,7.39921,7.46533,7.39921,7.44876,125807.49176076,0
+BRW.US,D,20200915,000000,7.44876,7.46533,7.432,7.432,58954.83991934,0
+BRW.US,D,20200916,000000,7.432,7.46533,7.42388,7.46533,69239.529222788,0
+BRW.US,D,20200917,000000,7.432,7.4985,7.432,7.432,113957.245403,0
+BRW.US,D,20200918,000000,7.44876,7.4985,7.36586,7.44876,46264.816597968,0
+BRW.US,D,20200921,000000,7.432,7.46533,7.432,7.44876,253951.91941573,0
+BRW.US,D,20200922,000000,7.46533,7.48191,7.41577,7.41577,138870.99055142,0
+BRW.US,D,20200923,000000,7.41577,7.44876,7.38245,7.38245,145780.82957514,0
+BRW.US,D,20200924,000000,7.34946,7.39921,7.30802,7.3329,459025.23679086,0
+BRW.US,D,20200925,000000,7.30011,7.34946,7.30011,7.31629,156499.24983781,0
+BRW.US,D,20200928,000000,7.3329,7.37764,7.2756,7.30011,288923.98864856,0
+BRW.US,D,20200929,000000,7.28334,7.31629,7.28334,7.30011,341752.31091359,0
+BRW.US,D,20200930,000000,7.28334,7.3329,7.25054,7.30011,1893228.0372208,0
+BRW.US,D,20201001,000000,7.30011,7.3329,7.28334,7.28334,92630.601854777,0
+BRW.US,D,20201002,000000,7.26675,7.3329,7.25054,7.31629,170798.25759365,0
+BRW.US,D,20201005,000000,7.30011,7.34946,7.30011,7.30011,112936.70196953,0
+BRW.US,D,20201006,000000,7.28334,7.32514,7.28334,7.30011,94460.523085744,0
+BRW.US,D,20201007,000000,7.31629,7.3329,7.28334,7.30011,109274.14529633,0
+BRW.US,D,20201008,000000,7.30011,7.36586,7.30011,7.3329,85634.450913002,0
+BRW.US,D,20201009,000000,7.32349,7.35629,7.32349,7.32349,81153.288124023,0
+BRW.US,D,20201012,000000,7.34025,7.35629,7.32349,7.32349,54571.388735693,0
+BRW.US,D,20201013,000000,7.32349,7.35629,7.26473,7.27357,66085.615739571,0
+BRW.US,D,20201014,000000,7.27357,7.35629,7.27357,7.30637,138781.96442211,0
+BRW.US,D,20201015,000000,7.30637,7.30637,7.25644,7.29033,110424.97087025,0
+BRW.US,D,20201016,000000,7.27357,7.27357,7.20688,7.22383,162942.78736721,0
+BRW.US,D,20201019,000000,7.22383,7.26841,7.1903,7.22383,153196.05473534,0
+BRW.US,D,20201020,000000,7.20688,7.30637,7.15696,7.23986,235004.01061508,0
+BRW.US,D,20201021,000000,7.23986,7.23986,7.20688,7.22383,92834.710541471,0
+BRW.US,D,20201022,000000,7.22383,7.25644,7.20688,7.23986,162117.6671444,0
+BRW.US,D,20201023,000000,7.27357,7.27357,7.17374,7.20688,100830.77691114,0
+BRW.US,D,20201026,000000,7.1903,7.19731,7.10741,7.14056,286993.09875876,0
+BRW.US,D,20201027,000000,7.12379,7.15696,7.10741,7.14056,214390.66178579,0
+BRW.US,D,20201028,000000,7.09064,7.10723,7.00756,7.02396,173817.54619841,0
+BRW.US,D,20201029,000000,7.02396,7.05749,7.02396,7.04054,122665.5208071,0
+BRW.US,D,20201030,000000,7.02396,7.04054,6.97441,6.99098,155521.04809998,0
+BRW.US,D,20201102,000000,6.99098,7.05749,6.99098,7.00756,259091.54985619,0
+BRW.US,D,20201103,000000,7.00756,7.04054,6.97441,7.00756,278098.08562004,0
+BRW.US,D,20201104,000000,7.00756,7.05749,6.97441,6.97441,301228.59397115,0
+BRW.US,D,20201105,000000,7.00756,7.10741,7.00756,7.09064,165569.60102389,0
+BRW.US,D,20201106,000000,7.0739,7.09064,7.02396,7.0739,253667.47007576,0
+BRW.US,D,20201109,000000,7.13098,7.23064,7.13098,7.23064,308946.1822656,0
+BRW.US,D,20201110,000000,7.2137,7.23064,7.19731,7.2137,106181.57298757,0
+BRW.US,D,20201111,000000,7.2137,7.29713,7.2137,7.28038,198147.19308385,0
+BRW.US,D,20201112,000000,7.26362,7.28038,7.24704,7.24704,125998.57223342,0
+BRW.US,D,20201113,000000,7.28038,7.29713,7.24704,7.28038,280885.58058323,0
+BRW.US,D,20201116,000000,7.26362,7.31354,7.26362,7.29713,196867.71389625,0
+BRW.US,D,20201117,000000,7.26362,7.34708,7.26362,7.33032,147644.94986797,0
+BRW.US,D,20201118,000000,7.33032,7.36347,7.31796,7.33032,105610.50293863,0
+BRW.US,D,20201119,000000,7.33032,7.39717,7.33032,7.36347,144416.66699625,0
+BRW.US,D,20201120,000000,7.36347,7.39717,7.34708,7.34708,156878.69657186,0
+BRW.US,D,20201123,000000,7.44711,7.44711,7.39717,7.41393,290341.89261039,0
+BRW.US,D,20201124,000000,7.41393,7.46404,7.36347,7.46404,243766.57024435,0
+BRW.US,D,20201125,000000,7.41393,7.43034,7.39717,7.43034,163460.11603323,0
+BRW.US,D,20201127,000000,7.41393,7.43034,7.39717,7.41393,78937.948894247,0
+BRW.US,D,20201130,000000,7.39717,7.44711,7.39717,7.44711,152509.35928676,0
+BRW.US,D,20201201,000000,7.44711,7.49703,7.44711,7.49703,93886.195983292,0
+BRW.US,D,20201202,000000,7.46404,7.49703,7.44711,7.49703,84373.971204218,0
+BRW.US,D,20201203,000000,7.49703,7.51416,7.46404,7.46404,187800.07692144,0
+BRW.US,D,20201204,000000,7.48063,7.53074,7.48063,7.49703,263111.83957336,0
+BRW.US,D,20201207,000000,7.49703,7.53074,7.44711,7.44711,821665.03187092,0
+BRW.US,D,20201208,000000,7.46404,7.51416,7.46404,7.48063,185928.35683708,0
+BRW.US,D,20201209,000000,7.48727,7.52024,7.48727,7.50365,143552.46213131,0
+BRW.US,D,20201210,000000,7.48727,7.53754,7.48727,7.50365,271065.56424739,0
+BRW.US,D,20201211,000000,7.48727,7.52024,7.43716,7.45374,227960.08955516,0
+BRW.US,D,20201214,000000,7.48727,7.50365,7.45374,7.48727,119332.46938076,0
+BRW.US,D,20201215,000000,7.48727,7.57033,7.48727,7.55395,230325.25324644,0
+BRW.US,D,20201216,000000,7.52024,7.53754,7.52024,7.53754,141922.30684903,0
+BRW.US,D,20201217,000000,7.53754,7.55395,7.50365,7.50365,189967.64603305,0
+BRW.US,D,20201218,000000,7.52024,7.53754,7.48727,7.50365,119141.93175036,0
+BRW.US,D,20201221,000000,7.50365,7.52024,7.48727,7.48727,287328.03242815,0
+BRW.US,D,20201222,000000,7.48727,7.51416,7.43716,7.48727,498128.87840248,0
+BRW.US,D,20201223,000000,7.50365,7.50365,7.4703,7.48727,663722.36448544,0
+BRW.US,D,20201224,000000,7.48727,7.52024,7.47898,7.52024,308542.85047249,0
+BRW.US,D,20201228,000000,7.48727,7.53884,7.4703,7.52024,543320.49586855,0
+BRW.US,D,20201229,000000,7.52024,7.55395,7.50365,7.52024,305857.95269486,0
+BRW.US,D,20201230,000000,7.50365,7.52908,7.48727,7.48727,228085.48611533,0
+BRW.US,D,20201231,000000,7.48727,7.52024,7.4703,7.4703,148714.89194637,0
+BRW.US,D,20210104,000000,7.4703,7.50348,7.37028,7.37028,424845.7172457,0
+BRW.US,D,20210105,000000,7.37028,7.42057,7.35352,7.35352,372376.21370917,0
+BRW.US,D,20210106,000000,7.37028,7.43716,7.33694,7.38705,379245.88240624,0
+BRW.US,D,20210107,000000,7.42057,7.4703,7.41229,7.43716,164661.9687788,0
+BRW.US,D,20210108,000000,7.44415,7.49426,7.44415,7.46091,156986.17933771,0
+BRW.US,D,20210111,000000,7.46091,7.50236,7.44415,7.47732,134718.79016705,0
+BRW.US,D,20210112,000000,7.46091,7.5112,7.46091,7.49426,304760.32566164,0
+BRW.US,D,20210113,000000,7.47732,7.5604,7.47732,7.52779,811711.4763411,0
+BRW.US,D,20210114,000000,7.54455,7.56148,7.52779,7.54455,591235.01006988,0
+BRW.US,D,20210115,000000,7.5112,7.53626,7.49426,7.49426,618542.68954892,0
+BRW.US,D,20210119,000000,7.49426,7.54455,7.49426,7.5112,470118.2182073,0
+BRW.US,D,20210120,000000,7.52779,7.5779,7.47732,7.49426,485708.64768028,0
+BRW.US,D,20210121,000000,7.5112,7.61196,7.5112,7.56148,604023.28783884,0
+BRW.US,D,20210122,000000,7.56148,7.62856,7.56148,7.62856,241217.38302971,0
+BRW.US,D,20210125,000000,7.62856,7.6619,7.59466,7.61196,293508.29146539,0
+BRW.US,D,20210126,000000,7.62856,7.64476,7.61196,7.61196,153793.18121236,0
+BRW.US,D,20210127,000000,7.61196,7.61216,7.56148,7.56148,154773.01147695,0
+BRW.US,D,20210128,000000,7.59466,7.61196,7.52779,7.52779,201828.74923586,0
+BRW.US,D,20210129,000000,7.54455,7.5779,7.54455,7.54455,181841.84036519,0
+BRW.US,D,20210201,000000,7.5779,7.59466,7.56148,7.56148,145051.24958867,0
+BRW.US,D,20210202,000000,7.5779,7.59466,7.52779,7.52779,351477.32985538,0
+BRW.US,D,20210203,000000,7.54455,7.61196,7.54455,7.59466,190911.10586676,0
+BRW.US,D,20210204,000000,7.59466,7.62856,7.59466,7.61196,161707.27840202,0
+BRW.US,D,20210205,000000,7.62856,7.67865,7.61196,7.67865,241174.4984918,0
+BRW.US,D,20210208,000000,7.69506,7.71145,7.64476,7.64476,145009.45073527,0
+BRW.US,D,20210209,000000,7.64826,7.66503,7.63186,7.64826,116283.32445216,0
+BRW.US,D,20210210,000000,7.64826,7.66503,7.63186,7.63186,151211.96630485,0
+BRW.US,D,20210211,000000,7.64826,7.66503,7.63499,7.64826,107735.7303546,0
+BRW.US,D,20210212,000000,7.66503,7.69892,7.64826,7.68235,198924.00034624,0
+BRW.US,D,20210216,000000,7.66503,7.69874,7.62303,7.64826,191869.76528351,0
+BRW.US,D,20210217,000000,7.64826,7.65452,7.61473,7.63186,216685.25598434,0
+BRW.US,D,20210218,000000,7.61473,7.63186,7.59779,7.59779,205230.74162817,0
+BRW.US,D,20210219,000000,7.61473,7.63186,7.56481,7.59779,359039.66526584,0
+BRW.US,D,20210222,000000,7.61473,7.64826,7.59964,7.63186,141602.57276268,0
+BRW.US,D,20210223,000000,7.64826,7.66484,7.63186,7.63186,182500.85085892,0
+BRW.US,D,20210224,000000,7.64826,7.69892,7.63186,7.64826,219655.68878643,0
+BRW.US,D,20210225,000000,7.71514,7.82511,7.71514,7.76599,846595.06228689,0
+BRW.US,D,20210226,000000,7.78293,7.83321,7.74939,7.78293,308802.87191112,0
+BRW.US,D,20210301,000000,7.79951,7.83321,7.78293,7.79951,116684.48487626,0
+BRW.US,D,20210302,000000,7.81626,7.81626,7.78293,7.81626,143131.21654389,0
+BRW.US,D,20210303,000000,7.78293,7.81626,7.76599,7.78293,118937.28022141,0
+BRW.US,D,20210304,000000,7.79951,7.81626,7.73245,7.74939,214206.63826241,0
+BRW.US,D,20210305,000000,7.76599,7.78293,7.73245,7.76599,167803.39689024,0
+BRW.US,D,20210308,000000,7.74939,7.83321,7.74939,7.81626,349674.00789475,0
+BRW.US,D,20210309,000000,7.81811,7.852,7.81811,7.83487,131171.85889349,0
+BRW.US,D,20210310,000000,7.80135,7.852,7.80135,7.83487,263241.03602928,0
+BRW.US,D,20210311,000000,7.83487,7.86896,7.81811,7.852,201579.0418,0
+BRW.US,D,20210312,000000,7.81811,7.83487,7.80135,7.81811,150760.86439357,0
+BRW.US,D,20210315,000000,7.81811,7.852,7.81811,7.852,201069.31292552,0
+BRW.US,D,20210316,000000,7.852,7.86896,7.81811,7.83487,192091.78776451,0
+BRW.US,D,20210317,000000,7.83487,7.852,7.81811,7.81811,121852.88595607,0
+BRW.US,D,20210318,000000,7.81811,7.83487,7.80135,7.80135,137143.66650604,0
+BRW.US,D,20210319,000000,7.78458,7.81811,7.78458,7.80135,97412.499251275,0
+BRW.US,D,20210322,000000,7.80135,7.81811,7.78458,7.78458,170610.97701677,0
+BRW.US,D,20210323,000000,7.78458,7.83487,7.78458,7.81811,99833.575694503,0
+BRW.US,D,20210324,000000,7.80135,7.81811,7.80135,7.80135,122792.54589403,0
+BRW.US,D,20210325,000000,7.81811,7.81811,7.80135,7.81811,155145.4012617,0
+BRW.US,D,20210326,000000,7.81811,7.83487,7.80135,7.81811,254070.25902663,0
+BRW.US,D,20210329,000000,7.80135,7.81811,7.78458,7.80135,193416.32285902,0
+BRW.US,D,20210330,000000,7.80135,7.81811,7.789,7.80945,271212.67449763,0
+BRW.US,D,20210331,000000,7.81811,7.83487,7.81811,7.81811,186904.93004814,0
+BRW.US,D,20210401,000000,7.81811,7.88533,7.81811,7.8603,337975.21452526,0
+BRW.US,D,20210405,000000,7.852,7.90248,7.83875,7.852,140058.18655619,0
+BRW.US,D,20210406,000000,7.86896,7.90248,7.84352,7.88533,103341.42232592,0
+BRW.US,D,20210407,000000,7.86896,7.91925,7.86896,7.90248,187303.37626099,0
+BRW.US,D,20210408,000000,7.88533,7.92772,7.86896,7.91925,132351.45510675,0
+BRW.US,D,20210409,000000,7.91944,7.91944,7.85163,7.86877,219176.35907806,0
+BRW.US,D,20210412,000000,7.86877,7.86877,7.83469,7.85163,233999.20960692,0
+BRW.US,D,20210413,000000,7.86877,7.86877,7.83469,7.83469,111624.65224683,0
+BRW.US,D,20210414,000000,7.85163,7.88533,7.81792,7.85163,261363.88752241,0
+BRW.US,D,20210415,000000,7.85163,7.85163,7.81792,7.83469,278407.50570358,0
+BRW.US,D,20210416,000000,7.83469,7.83487,7.80117,7.81792,195453.06698795,0
+BRW.US,D,20210419,000000,7.81792,7.85163,7.80117,7.81792,344709.17265939,0
+BRW.US,D,20210420,000000,7.83469,7.83469,7.76726,7.80117,328341.93592402,0
+BRW.US,D,20210421,000000,7.83469,7.83469,7.75069,7.78421,187623.11034733,0
+BRW.US,D,20210422,000000,7.78421,7.78421,7.75069,7.76726,85874.387188316,0
+BRW.US,D,20210423,000000,7.76726,7.76745,7.73357,7.75069,163548.59932027,0
+BRW.US,D,20210426,000000,7.66594,7.73357,7.66594,7.70003,269205.78669256,0
+BRW.US,D,20210427,000000,7.71642,7.73357,7.70003,7.71642,143865.13926837,0
+BRW.US,D,20210428,000000,7.70003,7.75069,7.70003,7.71642,135728.47675547,0
+BRW.US,D,20210429,000000,7.71642,7.75069,7.71642,7.72508,144787.42825427,0
+BRW.US,D,20210430,000000,7.73357,7.73357,7.71642,7.71642,95190.103072224,0
+BRW.US,D,20210503,000000,7.71642,7.76726,7.71642,7.74168,124102.96708997,0
+BRW.US,D,20210504,000000,7.73357,7.76726,7.73357,7.73357,172529.92437703,0
+BRW.US,D,20210505,000000,7.73357,7.75069,7.73357,7.73357,110281.66051576,0
+BRW.US,D,20210506,000000,7.73357,7.75069,7.73357,7.73357,96549.380070843,0
+BRW.US,D,20210507,000000,7.73357,7.76726,7.71642,7.71642,126308.53515922,0
+BRW.US,D,20210510,000000,7.73357,7.73357,7.70003,7.71642,187060.72577442,0
+BRW.US,D,20210511,000000,7.71642,7.71642,7.68308,7.68308,127496.81684853,0
+BRW.US,D,20210512,000000,7.68308,7.70003,7.66594,7.66594,120399.69724789,0
+BRW.US,D,20210513,000000,7.66594,7.72508,7.66594,7.70003,124742.97810489,0
+BRW.US,D,20210514,000000,7.75069,7.76726,7.70003,7.71642,226326.67721934,0
+BRW.US,D,20210517,000000,7.73357,7.73357,7.70003,7.70003,97295.245324878,0
+BRW.US,D,20210518,000000,7.70003,7.73357,7.70003,7.73357,259239.74579095,0
+BRW.US,D,20210519,000000,7.70003,7.73357,7.70003,7.73357,136659.99405964,0
+BRW.US,D,20210520,000000,7.71642,7.75069,7.71642,7.71642,276678.55313145,0
+BRW.US,D,20210521,000000,7.73357,7.76726,7.73357,7.76726,107350.3123558,0
+BRW.US,D,20210524,000000,7.75069,7.76726,7.71642,7.71642,183485.02386151,0
+BRW.US,D,20210525,000000,7.80117,7.91944,7.80117,7.91944,1167785.0515428,0
+BRW.US,D,20210526,000000,7.91944,7.93601,7.9023,7.91944,581950.77903659,0
+BRW.US,D,20210527,000000,7.9023,7.92385,7.85163,7.9023,510822.70161962,0
+BRW.US,D,20210528,000000,7.91944,7.93601,7.88533,7.9023,344792.22752392,0
+BRW.US,D,20210601,000000,7.9023,7.9023,7.88533,7.88533,229823.1241635,0
+BRW.US,D,20210602,000000,7.88533,7.9023,7.86877,7.87706,411829.44573097,0
+BRW.US,D,20210603,000000,7.88533,7.9023,7.86877,7.88533,136250.14815951,0
+BRW.US,D,20210604,000000,7.88533,7.9023,7.85163,7.88533,324741.80610979,0
+BRW.US,D,20210607,000000,8.05427,8.05427,7.86877,7.88533,63145.039261328,0
+BRW.US,D,20210608,000000,7.86877,7.90266,7.86877,7.86877,171584.83601656,0
+BRW.US,D,20210609,000000,7.89714,7.9141,7.86325,7.86325,310790.21739513,0
+BRW.US,D,20210610,000000,7.86325,7.89254,7.86325,7.88018,278301.65146447,0
+BRW.US,D,20210611,000000,7.86325,7.9141,7.86325,7.9141,150509.52843096,0
+BRW.US,D,20210614,000000,7.86325,7.9478,7.86325,7.93085,152090.28506834,0
+BRW.US,D,20210615,000000,7.9141,7.9478,7.9141,7.9478,81667.902578774,0
+BRW.US,D,20210616,000000,7.9141,7.96491,7.86325,7.86325,153093.45754975,0
+BRW.US,D,20210617,000000,7.86325,7.96491,7.86325,7.89714,111207.20655516,0
+BRW.US,D,20210618,000000,7.93085,7.98188,7.86325,7.89714,272107.27852867,0
+BRW.US,D,20210621,000000,7.93085,7.9478,7.86325,7.929,254242.88286272,0
+BRW.US,D,20210622,000000,7.93085,7.9478,7.88018,7.93085,136888.53064768,0
+BRW.US,D,20210623,000000,7.88018,7.93085,7.88018,7.9141,166872.42242831,0
+BRW.US,D,20210624,000000,7.89714,7.9478,7.89714,7.9141,130210.48526549,0
+BRW.US,D,20210625,000000,7.89714,7.93085,7.89714,7.9141,151886.71922389,0
+BRW.US,D,20210628,000000,7.9141,7.9478,7.89714,7.93085,92705.514085531,0
+BRW.US,D,20210629,000000,7.9141,7.9478,7.9141,7.94097,165901.27763977,0
+BRW.US,D,20210630,000000,7.9141,7.96491,7.9141,7.96491,236557.62513987,0
+BRW.US,D,20210701,000000,7.96491,7.98188,7.9478,7.96491,241839.48025031,0
+BRW.US,D,20210702,000000,7.99864,7.99864,7.9478,7.96491,179537.47500609,0
+BRW.US,D,20210706,000000,7.9478,7.99864,7.9478,7.99864,181396.70971867,0
+BRW.US,D,20210707,000000,7.99864,8.01578,7.96491,7.99864,73872.145000031,0
+BRW.US,D,20210708,000000,7.98188,8.01466,7.96491,7.98188,173782.8042943,0
+BRW.US,D,20210709,000000,8.00398,8.03807,7.96991,8.00398,278634.41376485,0
+BRW.US,D,20210712,000000,8.03807,8.05519,8.0143,8.03807,83068.435588532,0
+BRW.US,D,20210713,000000,8.05519,8.05519,8.00398,8.03807,155948.26495218,0
+BRW.US,D,20210714,000000,8.03807,8.07214,8.00398,8.03807,123504.75492845,0
+BRW.US,D,20210715,000000,8.07214,8.07214,7.98704,8.02112,193354.98168456,0
+BRW.US,D,20210716,000000,7.95295,8.00398,7.86785,7.87651,206563.41935646,0
+BRW.US,D,20210719,000000,7.78255,7.90175,7.76542,7.7997,77040.172381797,0
+BRW.US,D,20210720,000000,7.81664,7.81664,7.73172,7.74866,132047.46344571,0
+BRW.US,D,20210721,000000,7.76542,7.79951,7.73172,7.73172,119030.1062465,0
+BRW.US,D,20210722,000000,7.7997,7.7997,7.74866,7.76542,186404.97233418,0
+BRW.US,D,20210723,000000,7.74866,7.74866,7.69745,7.74866,409454.51087915,0
+BRW.US,D,20210726,000000,7.7997,7.7997,7.7144,7.76542,194880.36841224,0
+BRW.US,D,20210727,000000,7.76542,7.7997,7.73172,7.74866,210900.18610643,0
+BRW.US,D,20210728,000000,7.74866,7.7997,7.73172,7.78255,270084.6482983,0
+BRW.US,D,20210729,000000,7.76542,7.8509,7.76542,7.81664,176808.60700609,0
+BRW.US,D,20210730,000000,7.78255,7.83358,7.78255,7.7997,86159.379370536,0
+BRW.US,D,20210802,000000,7.76542,7.81664,7.76542,7.81664,105605.07451612,0
+BRW.US,D,20210803,000000,7.7997,7.83578,7.7997,7.7997,175231.65026447,0
+BRW.US,D,20210804,000000,7.78255,7.8509,7.78255,7.83358,105535.59070787,0
+BRW.US,D,20210805,000000,7.83358,7.86785,7.81664,7.81664,281496.27811659,0
+BRW.US,D,20210806,000000,7.7997,7.86785,7.7997,7.83358,154591.70216483,0
+BRW.US,D,20210809,000000,7.83875,7.89033,7.83875,7.87338,193165.52973866,0
+BRW.US,D,20210810,000000,7.87338,7.92477,7.8474,7.87338,257441.85225283,0
+BRW.US,D,20210811,000000,7.85606,7.90726,7.85606,7.90726,416581.48680363,0
+BRW.US,D,20210812,000000,7.89033,7.90745,7.87338,7.90745,133237.91650403,0
+BRW.US,D,20210813,000000,7.87338,7.90745,7.87338,7.87338,136666.50816667,0
+BRW.US,D,20210816,000000,7.87338,7.89033,7.85606,7.87338,231177.51558184,0
+BRW.US,D,20210817,000000,7.85606,7.90745,7.80485,7.8218,427922.54712915,0
+BRW.US,D,20210818,000000,7.80485,7.83875,7.77041,7.77041,295140.07527445,0
+BRW.US,D,20210819,000000,7.77041,7.83875,7.77041,7.8218,163575.19859061,0
+BRW.US,D,20210820,000000,7.77041,7.83875,7.77041,7.83875,32643.818814679,0
+BRW.US,D,20210823,000000,7.83875,7.85808,7.80485,7.8218,152709.12523544,0
+BRW.US,D,20210824,000000,7.85606,7.85606,7.80485,7.83875,112720.10791104,0
+BRW.US,D,20210825,000000,7.8218,7.85606,7.80485,7.83875,110212.17670752,0
+BRW.US,D,20210826,000000,7.8218,7.83875,7.80485,7.83875,155694.75762058,0
+BRW.US,D,20210827,000000,7.8218,7.83875,7.80485,7.80485,111998.67055834,0
+BRW.US,D,20210830,000000,7.83875,7.85606,7.81276,7.83875,74838.947050567,0
+BRW.US,D,20210831,000000,7.8218,7.85606,7.81589,7.85606,43212.957458096,0
+BRW.US,D,20210901,000000,7.8218,7.87338,7.8218,7.8474,87109.896153515,0
+BRW.US,D,20210902,000000,7.8218,7.89033,7.8218,7.87338,91813.62426575,0
+BRW.US,D,20210903,000000,7.85606,7.87338,7.83875,7.83875,47999.740434861,0
+BRW.US,D,20210907,000000,7.8218,7.85606,7.8218,7.83875,50356.218650119,0
+BRW.US,D,20210908,000000,7.83875,7.87338,7.83875,7.83875,61579.482207008,0
+BRW.US,D,20210909,000000,7.84409,7.89585,7.84409,7.87853,81544.677387604,0
+BRW.US,D,20210910,000000,7.86122,7.89585,7.86122,7.86122,58143.290752832,0
+BRW.US,D,20210913,000000,7.87853,7.91298,7.86122,7.91298,79956.863800958,0
+BRW.US,D,20210914,000000,7.91298,7.91298,7.87853,7.87853,18441.436979668,0
+BRW.US,D,20210915,000000,7.87853,7.91298,7.86122,7.87853,96956.511759726,0
+BRW.US,D,20210916,000000,7.87853,7.89585,7.86122,7.86122,49255.33456338,0
+BRW.US,D,20210917,000000,7.86122,7.88257,7.86122,7.87853,78568.273320741,0
+BRW.US,D,20210920,000000,7.84409,7.86122,7.80945,7.84409,106507.82118093,0
+BRW.US,D,20210921,000000,7.89585,7.89585,7.82676,7.82676,68887.767443593,0
+BRW.US,D,20210922,000000,7.82676,7.86122,7.82676,7.86122,42107.730633339,0
+BRW.US,D,20210923,000000,7.91298,7.91298,7.87853,7.87853,49997.942763902,0
+BRW.US,D,20210924,000000,7.91298,7.91298,7.87853,7.87853,76383.333257065,0
+BRW.US,D,20210927,000000,7.91298,7.9478,7.84409,7.93029,144431.86657932,0
+BRW.US,D,20210928,000000,7.89585,7.91298,7.84409,7.89585,91607.887052301,0
+BRW.US,D,20210929,000000,7.91298,7.91298,7.87853,7.89585,101980.51680055,0
+BRW.US,D,20210930,000000,7.87853,7.93029,7.86122,7.86122,132224.43001981,0
+BRW.US,D,20211001,000000,7.89585,7.89585,7.85292,7.87853,84898.899661754,0
+BRW.US,D,20211004,000000,7.86122,7.89585,7.86122,7.87853,57562.449543358,0
+BRW.US,D,20211005,000000,7.84409,7.91298,7.84409,7.91298,82161.889027952,0
+BRW.US,D,20211006,000000,7.86122,7.93029,7.86122,7.93029,58731.73175383,0
+BRW.US,D,20211007,000000,7.93029,7.93029,7.89585,7.91298,66349.437073967,0
+BRW.US,D,20211008,000000,7.91832,7.95315,7.91832,7.93564,72336.987111815,0
+BRW.US,D,20211011,000000,7.95315,7.98795,7.93564,7.98795,162793.50574794,0
+BRW.US,D,20211012,000000,7.95315,7.97193,7.95315,7.97065,72306.587945711,0
+BRW.US,D,20211013,000000,7.95315,8.02296,7.95315,8.02296,48073.566981112,0
+BRW.US,D,20211014,000000,8.02296,8.09259,7.99661,8.07509,78249.082076656,0
+BRW.US,D,20211015,000000,8.02296,8.11138,8.02296,8.07509,104042.23167306,0
+BRW.US,D,20211018,000000,8.07509,8.10218,8.02296,8.02296,135027.1245661,0
+BRW.US,D,20211019,000000,8.09259,8.10991,8.04028,8.05777,296503.15216882,0
+BRW.US,D,20211020,000000,8.02296,8.10622,8.02296,8.04028,128920.14923283,0
+BRW.US,D,20211021,000000,8.02296,8.09259,8.02296,8.05777,115392.52031688,0
+BRW.US,D,20211022,000000,8.26631,8.37094,8.09259,8.12723,464669.71052553,0
+BRW.US,D,20211025,000000,8.21418,8.21418,8.09259,8.19667,202740.72421894,0
+BRW.US,D,20211026,000000,8.10991,8.17937,8.09259,8.16186,124904.20225369,0
+BRW.US,D,20211027,000000,8.14434,8.21418,8.09259,8.10991,90732.282500075,0
+BRW.US,D,20211028,000000,8.19667,8.19667,8.09259,8.16186,111310.34658301,0
+BRW.US,D,20211029,000000,8.10991,8.14434,8.10991,8.12723,79421.62134064,0
+BRW.US,D,20211101,000000,8.10991,8.16186,8.10991,8.16186,74694.008169324,0
+BRW.US,D,20211102,000000,8.14434,8.24898,8.12723,8.19667,176377.04741586,0
+BRW.US,D,20211103,000000,8.19667,8.21436,8.14434,8.17937,103846.26562013,0
+BRW.US,D,20211104,000000,8.12723,8.18063,8.12723,8.14434,62155.980678469,0
+BRW.US,D,20211105,000000,8.21418,8.21418,8.12723,8.16186,213531.34250112,0
+BRW.US,D,20211108,000000,8.14434,8.17937,8.12723,8.14434,236840.98879533,0
+BRW.US,D,20211109,000000,8.18506,8.21988,8.11489,8.13238,158970.81061047,0
+BRW.US,D,20211110,000000,8.16757,8.16757,8.0797,8.11489,169345.06888546,0
+BRW.US,D,20211111,000000,8.0972,8.13238,8.0972,8.12353,53002.574627862,0
+BRW.US,D,20211112,000000,8.14988,8.14988,8.0797,8.13238,130054.68953919,0
+BRW.US,D,20211115,000000,8.13238,8.13238,8.0972,8.0972,54351.537623697,0
+BRW.US,D,20211116,000000,8.13238,8.14988,8.0972,8.13238,69156.474358257,0
+BRW.US,D,20211117,000000,8.0972,8.11489,8.0797,8.0797,98355.959084983,0
+BRW.US,D,20211118,000000,8.18506,8.18506,8.04471,8.0797,94403.524649301,0
+BRW.US,D,20211119,000000,8.0797,8.0797,8.02719,8.04471,52766.438248311,0
+BRW.US,D,20211122,000000,8.04471,8.0622,8.00971,8.02719,148341.4164771,0
+BRW.US,D,20211123,000000,8.04471,8.04471,7.97468,7.99218,92095.90223671,0
+BRW.US,D,20211124,000000,8.00971,8.02719,7.96566,8.02719,83288.286700529,0
+BRW.US,D,20211126,000000,7.97468,7.99218,7.93969,7.97468,63786.135960758,0
+BRW.US,D,20211129,000000,8.02719,8.02719,7.93969,7.99218,91694.741812595,0
+BRW.US,D,20211130,000000,8.04471,8.04471,7.90468,7.95718,104400.50755927,0
+BRW.US,D,20211201,000000,7.93969,7.97468,7.90468,7.9222,140969.07585478,0
+BRW.US,D,20211202,000000,7.90468,7.9535,7.887,7.93969,92314.12482195,0
+BRW.US,D,20211203,000000,7.887,7.93048,7.852,7.887,127772.58071244,0
+BRW.US,D,20211206,000000,7.83433,7.887,7.83433,7.83433,191018.58863261,0
+BRW.US,D,20211207,000000,7.852,7.87816,7.83433,7.852,144739.6581361,0
+BRW.US,D,20211208,000000,7.83433,7.86951,7.79932,7.86951,182374.91145649,0
+BRW.US,D,20211209,000000,7.83948,7.89254,7.83948,7.85716,71392.984435857,0
+BRW.US,D,20211210,000000,7.87486,7.92772,7.85716,7.87486,60368.401143142,0
+BRW.US,D,20211213,000000,7.8218,7.83948,7.78661,7.83948,140222.66775851,0
+BRW.US,D,20211214,000000,7.78661,7.83948,7.78661,7.81276,67174.014454521,0
+BRW.US,D,20211215,000000,7.80429,7.83948,7.80429,7.83948,57008.207604224,0
+BRW.US,D,20211216,000000,7.83948,7.85716,7.76892,7.78661,209939.8981629,0
+BRW.US,D,20211217,000000,7.83948,7.83948,7.76892,7.78661,191869.22244126,0
+BRW.US,D,20211220,000000,7.76892,7.91021,7.76892,7.87486,320051.10621159,0
+BRW.US,D,20211221,000000,7.89254,8.03364,7.87486,7.94523,202105.05594203,0
+BRW.US,D,20211222,000000,7.89254,8.02,7.89254,7.9806,129258.33995575,0
+BRW.US,D,20211223,000000,8.06882,8.0865,7.96291,8.06882,97523.239070651,0
+BRW.US,D,20211227,000000,8.05132,8.0865,7.99827,8.06882,130936.26535619,0
+BRW.US,D,20211228,000000,8.0865,8.0865,7.99827,7.99827,147282.874086,0
+BRW.US,D,20211229,000000,7.99827,8.02499,7.96291,8.01597,354558.50247685,0
+BRW.US,D,20211230,000000,7.99827,8.03364,7.98962,8.01597,75502.300282323,0
+BRW.US,D,20211231,000000,7.9806,8.03364,7.96291,7.9806,175685.46638701,0
+BRW.US,D,20220103,000000,7.94523,8.15724,7.94523,8.15724,202547.4723773,0
+BRW.US,D,20220104,000000,8.17495,8.25433,8.12188,8.21013,257558.56333699,0
+BRW.US,D,20220105,000000,8.2278,8.24548,8.13957,8.15724,91558.488407381,0
+BRW.US,D,20220106,000000,8.19262,8.2278,8.12188,8.2278,58344.685228266,0
+BRW.US,D,20220107,000000,8.18875,8.27772,8.1532,8.24218,70717.688674561,0
+BRW.US,D,20220110,000000,8.24218,8.24218,8.11727,8.17087,99736.406931424,0
+BRW.US,D,20220111,000000,8.13515,8.19558,8.11986,8.15301,107289.51402359,0
+BRW.US,D,20220112,000000,8.17087,8.24218,8.11727,8.2245,113180.98098286,0
+BRW.US,D,20220113,000000,8.24218,8.25985,8.17087,8.20661,55303.140091181,0
+BRW.US,D,20220114,000000,8.15301,8.18875,8.11727,8.15301,104563.36023484,0
+BRW.US,D,20220118,000000,8.20661,8.20661,8.10844,8.17087,87875.846570869,0
+BRW.US,D,20220119,000000,8.20661,8.24218,8.11727,8.15301,50066.883729887,0
+BRW.US,D,20220120,000000,8.0994,8.2243,8.0994,8.11727,142479.80584168,0
+BRW.US,D,20220121,000000,8.18875,8.20661,8.0994,8.11727,200694.2089295,0
+BRW.US,D,20220124,000000,8.0994,8.0994,7.89788,7.97468,365431.08993905,0
+BRW.US,D,20220125,000000,7.99238,8.02775,7.81388,7.95682,232832.64160772,0
+BRW.US,D,20220126,000000,8.11727,8.20661,8.02792,8.0458,136287.60427488,0
+BRW.US,D,20220127,000000,8.13515,8.17087,8.06368,8.0994,92506.833821356,0
+BRW.US,D,20220128,000000,8.0458,8.17087,8.00123,8.02792,92579.574683103,0
+BRW.US,D,20220131,000000,8.01024,8.15301,8.01024,8.08154,75228.707787392,0
+BRW.US,D,20220201,000000,8.13515,8.17087,8.06368,8.0994,170761.34432054,0
+BRW.US,D,20220202,000000,8.11727,8.15301,8.08154,8.15301,259800.5018371,0
+BRW.US,D,20220203,000000,8.02792,8.11727,8.02792,8.0994,63753.565425647,0
+BRW.US,D,20220204,000000,8.11727,8.24218,8.06368,8.0994,119910.05353673,0
+BRW.US,D,20220207,000000,8.0994,8.2245,8.0994,8.15301,118060.5899847,0
+BRW.US,D,20220208,000000,8.11323,8.25766,8.11323,8.20349,161967.84268289,0
+BRW.US,D,20220209,000000,8.27571,8.38366,8.11323,8.18543,305964.89261847,0
+BRW.US,D,20220210,000000,8.2396,8.2396,8.11323,8.16738,125051.31250395,0
+BRW.US,D,20220211,000000,8.13127,8.16738,8.05924,8.05924,97985.740669225,0
+BRW.US,D,20220214,000000,8.02314,8.16738,8.02314,8.09516,119699.43074301,0
+BRW.US,D,20220215,000000,8.16738,8.16738,8.05924,8.05924,101649.92586918,0
+BRW.US,D,20220216,000000,8.02314,8.09516,8.02314,8.07711,107228.71569139,0
+BRW.US,D,20220217,000000,8.0412,8.07711,7.98704,8.02314,141763.25406924,0
+BRW.US,D,20220218,000000,8.02314,8.0412,7.96899,7.96899,153215.05421414,0
+BRW.US,D,20220222,000000,7.95093,8.02314,7.91483,7.95093,234360.74254664,0
+BRW.US,D,20220223,000000,7.95093,7.96623,7.84298,7.86103,143362.46734317,0
+BRW.US,D,20220224,000000,7.78881,7.89677,7.62653,7.89677,260467.11212238,0
+BRW.US,D,20220225,000000,7.91483,7.95073,7.80687,7.86103,162141.55220349,0
+BRW.US,D,20220228,000000,7.96899,7.98704,7.85642,7.98704,140219.41070499,0
+BRW.US,D,20220301,000000,8.05924,8.11323,7.95093,8.11323,87897.560260943,0
+BRW.US,D,20220302,000000,8.11323,8.22153,8.05924,8.16738,131797.75600988,0
+BRW.US,D,20220303,000000,8.16738,8.22153,8.1042,8.14934,125123.51052344,0
+BRW.US,D,20220304,000000,8.11323,8.29357,8.0412,8.07711,89166.182603504,0
+BRW.US,D,20220307,000000,8.13127,8.13127,7.93306,7.96899,134244.34603894,0
+BRW.US,D,20220308,000000,8.02,8.04746,7.8743,7.98354,238573.74126322,0
+BRW.US,D,20220309,000000,8.03825,8.07473,7.91795,7.929,75523.471130143,0
+BRW.US,D,20220310,000000,7.9653,7.98354,7.8743,7.89254,63246.007920172,0
+BRW.US,D,20220311,000000,7.91076,7.98354,7.85606,7.89254,89295.379059444,0
+BRW.US,D,20220314,000000,7.8743,7.92883,7.74663,7.74663,137802.13415753,0
+BRW.US,D,20220315,000000,7.74663,7.84001,7.74663,7.81958,59322.344123838,0
+BRW.US,D,20220316,000000,7.76486,7.9653,7.76486,7.91076,84596.536527474,0
+BRW.US,D,20220317,000000,7.83783,8.00103,7.83783,7.9653,62654.30986566,0
+BRW.US,D,20220318,000000,7.91076,8.00176,7.91076,7.94723,80856.896254518,0
+BRW.US,D,20220321,000000,8.02,8.02,7.83783,7.8743,95187.931703218,0
+BRW.US,D,20220322,000000,7.8743,8.05649,7.8743,8.02922,115733.96809328,0
+BRW.US,D,20220323,000000,8.07473,8.07473,7.94723,8.03825,114573.9142011,0
+BRW.US,D,20220324,000000,8.05649,8.07473,7.9653,8.07473,548949.77002019,0
+BRW.US,D,20220325,000000,8.07473,8.1112,8.02,8.07473,166704.14133025,0
+BRW.US,D,20220328,000000,8.07473,8.1112,8.02,8.09296,151628.86915427,0
+BRW.US,D,20220329,000000,8.14769,8.16592,7.98354,8.05649,168763.68483375,0
+BRW.US,D,20220330,000000,8.09296,8.09296,8.02,8.07473,73546.439648924,0
+BRW.US,D,20220331,000000,8.20238,8.25709,8.09296,8.23887,794245.526888,0
+BRW.US,D,20220401,000000,8.20238,8.23554,8.07473,8.1112,257438.59519933,0
+BRW.US,D,20220404,000000,8.03825,8.18413,8.03825,8.14769,107987.60915947,0
+BRW.US,D,20220405,000000,8.18413,8.20219,8.1112,8.16592,76754.637357326,0
+BRW.US,D,20220406,000000,8.16592,8.18083,8.10218,8.12943,120689.03216812,0
+BRW.US,D,20220407,000000,8.09296,8.18413,8.09296,8.12943,99448.700537945,0
+BRW.US,D,20220408,000000,8.1239,8.19759,8.08705,8.1239,41285.324621794,0
+BRW.US,D,20220411,000000,8.0318,8.10548,7.94889,7.95811,99403.101788791,0
+BRW.US,D,20220412,000000,7.95811,8.0318,7.92128,7.93969,59457.511844548,0
+BRW.US,D,20220413,000000,7.93969,8.0318,7.88442,8.0318,290151.35497999,0
+BRW.US,D,20220414,000000,8.0318,8.0318,7.92128,7.95811,73116.508585464,0
+BRW.US,D,20220418,000000,7.95811,7.99496,7.92128,7.97652,78305.537670848,0
+BRW.US,D,20220419,000000,7.93969,8.01337,7.90283,7.95811,194550.86316538,0
+BRW.US,D,20220420,000000,7.95811,8.0318,7.90283,7.95811,186598.22417585,0
+BRW.US,D,20220421,000000,8.05022,8.08705,7.95811,8.01337,170524.12225647,0
+BRW.US,D,20220422,000000,8.05022,8.21067,7.95811,8.08705,285193.03385164,0
+BRW.US,D,20220425,000000,8.05022,8.05022,7.866,7.93969,159801.90209803,0
+BRW.US,D,20220426,000000,7.92128,7.97652,7.88442,7.88442,160041.29553112,0
+BRW.US,D,20220427,000000,7.93969,7.97652,7.88442,7.95811,167993.39167837,0
+BRW.US,D,20220428,000000,7.92128,7.97652,7.81075,7.90283,315329.46430504,0
+BRW.US,D,20220429,000000,7.97652,7.97652,7.866,7.92128,146575.00778959,0
+BRW.US,D,20220502,000000,7.866,7.93969,7.81424,7.866,146577.1791586,0
+BRW.US,D,20220503,000000,7.90283,7.93969,7.8662,7.90283,122873.97223179,0
+BRW.US,D,20220504,000000,7.88442,7.92128,7.84759,7.92128,123578.03863245,0
+BRW.US,D,20220505,000000,7.93969,7.93969,7.78182,7.82915,122337.10124473,0
+BRW.US,D,20220506,000000,7.7739,7.81995,7.66336,7.75545,145304.75692028,0
+BRW.US,D,20220509,000000,7.70022,7.79084,7.58968,7.60812,136449.91410818,0
+BRW.US,D,20220510,000000,7.66336,7.73706,7.53442,7.57125,75169.53798194,0
+BRW.US,D,20220511,000000,7.57125,7.64495,7.55284,7.55284,86872.674089459,0
+BRW.US,D,20220512,000000,7.57125,7.57125,7.40548,7.47916,130135.03019246,0
+BRW.US,D,20220513,000000,7.46073,7.58968,7.39626,7.44231,189251.63710286,0
+BRW.US,D,20220516,000000,7.44231,7.58968,7.44231,7.55284,87661.966723642,0
+BRW.US,D,20220517,000000,7.55284,7.66336,7.516,7.60812,224696.52193705,0
+BRW.US,D,20220518,000000,7.55284,7.64495,7.53442,7.55284,83488.052649208,0
+BRW.US,D,20220519,000000,7.46073,7.60812,7.46073,7.55284,55109.888249524,0
+BRW.US,D,20220520,000000,7.46995,7.59254,7.46995,7.52521,146051.70785881,0
+BRW.US,D,20220523,000000,7.55949,7.55949,7.46842,7.51317,225481.81787933,0
+BRW.US,D,20220524,000000,7.46684,7.51317,7.42052,7.45757,112963.27333821,0
+BRW.US,D,20220525,000000,7.45757,7.50389,7.44833,7.46684,136497.19866376,0
+BRW.US,D,20220526,000000,7.42978,7.68918,7.42978,7.54096,174385.50152255,0
+BRW.US,D,20220527,000000,7.52243,7.67993,7.52243,7.66139,216847.38669508,0
+BRW.US,D,20220531,000000,7.69845,7.69845,7.59653,7.6336,88774.128644127,0
+BRW.US,D,20220601,000000,7.64285,7.81888,7.56875,7.79109,168202.47591643,0
+BRW.US,D,20220602,000000,7.78182,7.8652,7.74476,7.84667,109748.70450876,0
+BRW.US,D,20220603,000000,7.79109,7.85593,7.7821,7.79109,39942.474948246,0
+BRW.US,D,20220606,000000,7.80961,7.87445,7.77255,7.8652,100283.10542704,0
+BRW.US,D,20220607,000000,7.8577,7.89517,7.79216,7.86708,108078.9532597,0
+BRW.US,D,20220608,000000,7.83898,7.89517,7.82211,7.84833,79963.178060296,0
+BRW.US,D,20220609,000000,7.81087,7.84833,7.78278,7.81087,34242.477238532,0
+BRW.US,D,20220610,000000,7.77341,7.82024,7.71723,7.73595,52698.39301864,0
+BRW.US,D,20220613,000000,7.69849,7.69849,7.52982,7.54021,127267.33986569,0
+BRW.US,D,20220614,000000,7.52055,7.61421,7.52055,7.60482,38655.453803137,0
+BRW.US,D,20220615,000000,7.5861,7.65635,7.53927,7.54865,46895.216723303,0
+BRW.US,D,20220616,000000,7.52991,7.57673,7.45029,7.46435,156353.69229645,0
+BRW.US,D,20220617,000000,7.44563,7.50182,7.44094,7.49245,56326.579412669,0
+BRW.US,D,20220621,000000,7.43626,7.47373,7.36133,7.39879,87333.799213324,0
+BRW.US,D,20220622,000000,7.36133,7.46435,7.36133,7.39879,26486.401321454,0
+BRW.US,D,20220623,000000,7.44563,7.44563,7.33322,7.33322,94476.991378143,0
+BRW.US,D,20220624,000000,7.38006,7.46435,7.38006,7.46435,40142.818031177,0
+BRW.US,D,20220627,000000,7.44563,7.52991,7.44563,7.51117,27396.117274284,0
+BRW.US,D,20220628,000000,7.52991,7.5669,7.45499,7.48308,105986.17947151,0
+BRW.US,D,20220629,000000,7.49245,7.53927,7.49245,7.49245,91070.895263678,0
+BRW.US,D,20220630,000000,7.56737,7.56737,7.49245,7.52055,94738.588101669,0
+BRW.US,D,20220701,000000,7.52055,7.5861,7.51117,7.57673,62790.687838053,0
+BRW.US,D,20220705,000000,7.57673,7.5861,7.53927,7.5861,68239.37387947,0
+BRW.US,D,20220706,000000,7.5861,7.59548,7.52991,7.52991,95363.217012941,0
+BRW.US,D,20220707,000000,7.54865,7.57673,7.51117,7.52991,55131.776418285,0
+BRW.US,D,20220708,000000,7.55833,7.58674,7.49202,7.54885,100174.35367303,0
+BRW.US,D,20220711,000000,7.59622,7.61517,7.53001,7.61517,89912.080744814,0
+BRW.US,D,20220712,000000,7.61517,7.65304,7.59952,7.62462,19465.589092332,0
+BRW.US,D,20220713,000000,7.59622,7.61517,7.57727,7.58674,23171.409871964,0
+BRW.US,D,20220714,000000,7.57727,7.60047,7.5015,7.52044,80907.252987126,0
+BRW.US,D,20220715,000000,7.52044,7.58674,7.5015,7.53938,36350.828901069,0
+BRW.US,D,20220718,000000,7.59622,7.59622,7.53938,7.56779,66093.471973158,0
+BRW.US,D,20220719,000000,7.54885,7.59622,7.54819,7.54885,105115.44804587,0
+BRW.US,D,20220720,000000,7.54885,7.59622,7.51097,7.59622,50108.820519129,0
+BRW.US,D,20220721,000000,7.56779,7.71934,7.53815,7.64358,52242.570888258,0
+BRW.US,D,20220722,000000,7.68146,7.73828,7.68146,7.72882,34893.839534718,0
+BRW.US,D,20220725,000000,7.7667,7.7667,7.68156,7.7004,93431.026801371,0
+BRW.US,D,20220726,000000,7.67198,7.73828,7.66866,7.69092,38250.194024306,0
+BRW.US,D,20220727,000000,7.73828,7.79511,7.68146,7.78564,55551.41485503,0
+BRW.US,D,20220728,000000,7.7667,7.93719,7.7667,7.88983,38382.167698794,0
+BRW.US,D,20220729,000000,7.98454,8.03191,7.90888,8.01296,38480.356112614,0
+BRW.US,D,20220801,000000,8.01296,8.01296,7.91824,7.95613,216488.55984128,0
+BRW.US,D,20220802,000000,7.96561,7.99327,7.92431,7.95613,115891.89040989,0
+BRW.US,D,20220803,000000,7.94666,8.03191,7.94666,8.03191,74935.708163877,0
+BRW.US,D,20220804,000000,8.03191,8.05085,8.01296,8.03191,57169.939998955,0
+BRW.US,D,20220805,000000,8.00348,8.05085,7.97508,8.03191,43623.106260075,0
+BRW.US,D,20220808,000000,8.08838,8.11709,8.00223,8.04052,45223.345331405,0
+BRW.US,D,20220809,000000,7.99266,8.04052,7.93523,7.95436,60899.197685354,0
+BRW.US,D,20220810,000000,7.99266,8.02999,7.95436,7.95436,52893.595780102,0
+BRW.US,D,20220811,000000,7.95436,8.00223,7.88747,7.98309,92712.663588883,0
+BRW.US,D,20220812,000000,7.95436,8.00194,7.95436,7.97352,49894.237425674,0
+BRW.US,D,20220815,000000,7.99266,8.09699,7.97352,8.06445,84693.480471995,0
+BRW.US,D,20220816,000000,8.05009,8.08733,7.99266,8.06923,52706.592942957,0
+BRW.US,D,20220817,000000,8.02138,8.05009,7.97697,7.98309,67358.630881253,0
+BRW.US,D,20220818,000000,7.97352,8.03114,7.97352,8.0118,46415.357829629,0
+BRW.US,D,20220819,000000,8.04052,8.04052,7.98309,7.98309,53803.536959728,0
+BRW.US,D,20220822,000000,7.97352,7.97352,7.89694,7.9065,106430.73205004,0
+BRW.US,D,20220823,000000,7.91608,7.98309,7.91608,7.96394,78743.865066747,0
+BRW.US,D,20220824,000000,8.03095,8.04052,7.97352,8.02138,45871.064655593,0
+BRW.US,D,20220825,000000,8.00223,8.07881,7.97657,8.07881,42636.646869001,0
+BRW.US,D,20220826,000000,8.05009,8.07881,8.00223,8.03095,58036.696155876,0
+BRW.US,D,20220829,000000,8.0118,8.13624,8.0118,8.08838,355073.4652686,0
+BRW.US,D,20220830,000000,8.11709,8.20324,8.06923,8.15538,376661.32351865,0
+BRW.US,D,20220831,000000,8.26067,8.26067,8.05009,8.05009,318156.59791563,0
+BRW.US,D,20220901,000000,8.09795,8.18411,8.02138,8.04052,176960.05349406,0
+BRW.US,D,20220902,000000,8.07881,8.16496,8.05009,8.05967,177898.20180555,0
+BRW.US,D,20220906,000000,8.17452,8.17452,8.03161,8.05009,287430.67365158,0
+BRW.US,D,20220907,000000,8.06923,8.09795,8.03095,8.05009,192624.41405355,0
+BRW.US,D,20220908,000000,8.08009,8.11879,7.98333,8.02203,155564.56000166,0
+BRW.US,D,20220909,000000,8.00267,8.0588,7.98333,7.993,96545.803117895,0
+BRW.US,D,20220912,000000,8.00267,8.07042,7.98333,7.98333,93673.972378108,0
+BRW.US,D,20220913,000000,7.98333,8.0317,7.93494,7.95429,108084.79629546,0
+BRW.US,D,20220914,000000,7.95429,7.98293,7.85752,7.88656,134235.09383786,0
+BRW.US,D,20220915,000000,7.88656,7.95294,7.77044,7.78011,80042.335354525,0
+BRW.US,D,20220916,000000,7.7414,7.77044,7.64463,7.71237,161995.43538623,0
+BRW.US,D,20220919,000000,7.66399,7.72689,7.64463,7.7027,118278.29698538,0
+BRW.US,D,20220920,000000,7.66399,7.73173,7.64463,7.66399,82990.638017575,0
+BRW.US,D,20220921,000000,7.7414,7.77044,7.68267,7.69302,50574.809789562,0
+BRW.US,D,20220922,000000,7.72205,7.74625,7.69302,7.7414,48303.386987815,0
+BRW.US,D,20220923,000000,7.69302,7.69302,7.52851,7.54786,172867.88274618,0
+BRW.US,D,20220926,000000,7.50917,7.56723,7.46087,7.48014,88287.86881,0
+BRW.US,D,20220927,000000,7.45109,7.51884,7.4064,7.43175,89071.189321248,0
+BRW.US,D,20220928,000000,7.45109,7.63496,7.43175,7.58657,88689.863109308,0
+BRW.US,D,20220929,000000,7.55755,7.55755,7.4333,7.51884,115709.25372553,0
+BRW.US,D,20220930,000000,7.48981,7.65431,7.46078,7.65431,185346.24049462,0
+BRW.US,D,20221003,000000,7.59626,7.80914,7.48981,7.73173,136220.26362956,0
+BRW.US,D,20221004,000000,7.81882,7.86555,7.79947,7.83816,78482.928162608,0
+BRW.US,D,20221005,000000,7.77044,7.8672,7.77044,7.82849,90682.266731585,0
+BRW.US,D,20221006,000000,7.78979,7.88656,7.78979,7.80914,45728.14330176,0
+BRW.US,D,20221007,000000,7.82675,7.84631,7.74848,7.77784,37069.789003995,0
+BRW.US,D,20221010,000000,7.78762,7.78762,7.60174,7.60174,59058.990505166,0
+BRW.US,D,20221011,000000,7.60174,7.63597,7.55282,7.58216,34323.310854335,0
+BRW.US,D,20221012,000000,7.46476,7.52151,7.42563,7.43542,485019.65971875,0
+BRW.US,D,20221013,000000,7.36693,7.50389,7.34737,7.50389,64711.399946037,0
+BRW.US,D,20221014,000000,7.49411,7.58216,7.43542,7.45498,56282.870425346,0
+BRW.US,D,20221017,000000,7.50389,7.55282,7.49411,7.49411,61965.9439319,0
+BRW.US,D,20221018,000000,7.51368,7.57766,7.46476,7.51368,76619.27878621,0
+BRW.US,D,20221019,000000,7.52347,7.53315,7.45498,7.46476,95824.183123378,0
+BRW.US,D,20221020,000000,7.43542,7.49294,7.41584,7.4452,274826.68868253,0
+BRW.US,D,20221021,000000,7.41584,7.47846,7.3865,7.42563,98589.059712449,0
+BRW.US,D,20221024,000000,7.39628,7.45273,7.3865,7.42563,108895.25218846,0
+BRW.US,D,20221025,000000,7.43542,7.55282,7.42563,7.52347,190676.31536461,0
+BRW.US,D,20221026,000000,7.53325,7.63108,7.48433,7.63108,85391.24584255,0
+BRW.US,D,20221027,000000,7.66043,7.67021,7.57238,7.66043,69053.431646729,0
+BRW.US,D,20221028,000000,7.63108,7.67999,7.55321,7.65065,120133.63226122,0
+BRW.US,D,20221031,000000,7.70935,7.70935,7.54303,7.67021,115399.10051979,0
+BRW.US,D,20221101,000000,7.64087,7.82675,7.60174,7.70935,102638.76065363,0
+BRW.US,D,20221102,000000,7.70935,7.71913,7.6213,7.64087,120609.94741483,0
+BRW.US,D,20221103,000000,7.57238,7.61112,7.55282,7.57238,59174.491819238,0
+BRW.US,D,20221104,000000,7.51368,7.68979,7.51368,7.65065,87777.932288198,0
+BRW.US,D,20221107,000000,7.63108,7.75826,7.6213,7.72892,102737.90779934,0
+BRW.US,D,20221108,000000,7.74474,7.78994,7.69529,7.71507,86780.923700441,0
+BRW.US,D,20221109,000000,7.6755,7.70518,7.57659,7.58648,57152.309250034,0
+BRW.US,D,20221110,000000,7.64583,7.73376,7.59638,7.62605,146948.06023127,0
+BRW.US,D,20221111,000000,7.63594,7.82387,7.62496,7.82387,172202.04099824,0
+BRW.US,D,20221114,000000,7.84365,7.88322,7.74474,7.76452,470794.29584017,0
+BRW.US,D,20221115,000000,7.7942,7.94256,7.79054,7.89311,112341.24003618,0
+BRW.US,D,20221116,000000,7.91289,7.97224,7.89311,7.92278,41160.177148194,0
+BRW.US,D,20221117,000000,7.86344,7.91289,7.82387,7.84365,36644.002277861,0
+BRW.US,D,20221118,000000,7.85354,7.91289,7.84069,7.86344,53331.708212428,0
+BRW.US,D,20221121,000000,7.84365,7.87333,7.81398,7.81398,48523.351892011,0
+BRW.US,D,20221122,000000,7.83376,7.95246,7.83376,7.903,60517.95647263,0
+BRW.US,D,20221123,000000,7.89311,8.02169,7.89311,8.02169,85430.2163741,0
+BRW.US,D,20221125,000000,8.02169,8.09093,8.02169,8.04148,38781.27419993,0
+BRW.US,D,20221128,000000,8.05137,8.14039,8.03158,8.10082,163503.32405525,0
+BRW.US,D,20221129,000000,8.07115,8.08104,7.97877,7.98213,89274.070606696,0
+BRW.US,D,20221130,000000,7.96235,8.14039,7.93396,8.14039,99738.008351926,0
+BRW.US,D,20221201,000000,8.1206,8.20962,8.05196,8.16017,105415.83196325,0
+BRW.US,D,20221202,000000,8.1206,8.15018,8.10082,8.11071,60001.331140474,0
+BRW.US,D,20221205,000000,8.11071,8.17985,8.01507,8.09093,83728.689105963,0
+BRW.US,D,20221206,000000,8.07115,8.10666,7.91289,7.91289,143885.71555202,0
+BRW.US,D,20221207,000000,7.87333,7.97224,7.87333,7.903,70372.256105747,0
+BRW.US,D,20221208,000000,7.88322,7.95246,7.88322,7.903,72969.536885215,0
+BRW.US,D,20221209,000000,7.92,7.97,7.87,7.87,88068,0
+BRW.US,D,20221212,000000,7.9,7.9199,7.87,7.89,87976,0
+BRW.US,D,20221213,000000,7.91,7.95,7.84,7.84,109657,0
+BRW.US,D,20221214,000000,7.88,7.9,7.81,7.83,93596,0
+BRW.US,D,20221215,000000,7.77,7.85,7.73,7.74,97352,0
+BRW.US,D,20221216,000000,7.7,7.75,7.63,7.64,262644,0
+BRW.US,D,20221219,000000,7.65,7.655,7.5,7.53,430005,0
+BRW.US,D,20221220,000000,7.48,7.58,7.48,7.51,266766,0
+BRW.US,D,20221221,000000,7.6,7.62,7.53,7.55,188938,0
+BRW.US,D,20221222,000000,7.51,7.62,7.46,7.495,250793,0
+BRW.US,D,20221223,000000,7.51,7.54,7.48,7.48,196156,0
+BRW.US,D,20221227,000000,7.48,7.5103,7.46,7.5,167694,0
+BRW.US,D,20221228,000000,7.49,7.51,7.47,7.47,92323,0
+BRW.US,D,20221229,000000,7.49,7.56,7.47,7.56,183379,0
+BRW.US,D,20221230,000000,7.57,7.65,7.55,7.61,141093,0
+BRW.US,D,20230103,000000,7.63,7.76,7.63,7.74,142704,0
+BRW.US,D,20230104,000000,7.79,7.88,7.68,7.86,248113,0
+BRW.US,D,20230105,000000,7.76,7.83,7.75,7.82,51840,0
+BRW.US,D,20230106,000000,7.79,7.885,7.79,7.84,96884,0
+BRW.US,D,20230109,000000,7.79,7.89,7.785,7.85,88326,0
+BRW.US,D,20230110,000000,7.79,7.92,7.79,7.9199,66388,0
+BRW.US,D,20230111,000000,7.91,8.04,7.89,7.971,71165,0
+BRW.US,D,20230112,000000,8,8,7.945,8,62459,0
+BRW.US,D,20230113,000000,8,8.05,7.991,8,229579,0
+BRW.US,D,20230117,000000,8.05,8.05,7.94,8.03,77992,0
+BRW.US,D,20230118,000000,8.07,8.07,8,8,52662,0
+BRW.US,D,20230119,000000,8,8,7.97,7.97,49202,0
+BRW.US,D,20230120,000000,7.99,8.06,7.985,8.02,61789,0
+BRW.US,D,20230123,000000,8.01,8.161,8.01,8.141,87736,0
+BRW.US,D,20230124,000000,8.17,8.22,8.1306,8.15,66167,0
+BRW.US,D,20230125,000000,8.15,8.2193,8.04,8.1,51758,0
+BRW.US,D,20230126,000000,8.08,8.19,8.08,8.17,76421,0
+BRW.US,D,20230127,000000,8.17,8.28,8.1506,8.22,61633,0
+BRW.US,D,20230130,000000,8.17,8.2158,8.17,8.18,73533,0
+BRW.US,D,20230131,000000,8.24,8.2699,8.14,8.24,105104,0
+BRW.US,D,20230201,000000,8.23,8.33,8.204,8.3,113429,0
+BRW.US,D,20230202,000000,8.21,8.39,8.21,8.32,115819,0
+BRW.US,D,20230203,000000,8.24,8.415,8.24,8.36,104353,0
+BRW.US,D,20230206,000000,8.35,8.351,8.26,8.34,235233,0
+BRW.US,D,20230207,000000,8.35,8.41,8.3,8.41,103673,0
+BRW.US,D,20230208,000000,8.3,8.33,8.22,8.23,147719,0
+BRW.US,D,20230209,000000,8.21,8.27,8.16,8.16,57117,0
+BRW.US,D,20230210,000000,8.14,8.16,8.11,8.12,86139,0
+BRW.US,D,20230213,000000,8.12,8.1694,8.12,8.16,40229,0
+BRW.US,D,20230214,000000,8.16,8.17,8.13,8.16,46655,0
+BRW.US,D,20230215,000000,8.15,8.21,8.15,8.16,32454,0
+BRW.US,D,20230216,000000,8.14,8.26,8.14,8.23,234189,0
+BRW.US,D,20230217,000000,8.23,8.24,8.18,8.21,31045,0
+BRW.US,D,20230221,000000,8.26,8.28,8.105,8.13,102270,0
+BRW.US,D,20230222,000000,8.11,8.125,8.04,8.05,131780,0
+BRW.US,D,20230223,000000,8.03,8.1102,8.03,8.09,30886,0
+BRW.US,D,20230224,000000,8.09,8.13,8.083,8.13,52896,0
+BRW.US,D,20230227,000000,8.1,8.17,8.1,8.16,44280,0
+BRW.US,D,20230228,000000,8.16,8.18,8.11,8.17,56372,0
+BRW.US,D,20230301,000000,8.19,8.28,8.1709,8.2203,117639,0
+BRW.US,D,20230302,000000,8.16,8.228,8.11,8.18,43830,0
+BRW.US,D,20230303,000000,8.17,8.23,8.17,8.23,53483,0
+BRW.US,D,20230306,000000,8.23,8.36,8.215,8.3,186666,0
+BRW.US,D,20230307,000000,8.28,8.3116,8.2,8.23,122340,0
+BRW.US,D,20230308,000000,8.22,8.235,8.13,8.18,58082,0
+BRW.US,D,20230309,000000,8.21,8.21,7.948,8.02,132931,0
+BRW.US,D,20230310,000000,7.97,8.02,7.805,7.8687,107301,0
+BRW.US,D,20230313,000000,7.8,7.93,7.72,7.84,102917,0
+BRW.US,D,20230314,000000,7.87,8,7.87,7.87,81860,0
+BRW.US,D,20230315,000000,7.85,8.07,7.75,8.07,459599,0
+BRW.US,D,20230316,000000,8.03,8.05,7.93,8.01,113368,0
+BRW.US,D,20230317,000000,7.88,7.91,7.66,7.7,132240,0
+BRW.US,D,20230320,000000,7.9,8.14,7.88,7.99,488245,0
+BRW.US,D,20230321,000000,7.99,8.1136,7.9,7.99,155565,0
+BRW.US,D,20230322,000000,7.98,8.0608,7.81,7.81,256163,0
+BRW.US,D,20230323,000000,7.93,8,7.86,7.89,113913,0
+BRW.US,D,20230324,000000,7.85,7.96,7.85,7.9,51089,0
+BRW.US,D,20230327,000000,7.87,8.03,7.87,7.98,73979,0
+BRW.US,D,20230328,000000,8.12,8.12,8,8.06,118119,0
+BRW.US,D,20230329,000000,8.05,8.1251,7.97,8.03,99721,0
+BRW.US,D,20230330,000000,8.1,8.16,8.0701,8.15,73217,0
+BRW.US,D,20230331,000000,8.16,8.23,8.11,8.15,171490,0
+BRW.US,D,20230403,000000,8.2,8.29,8.08,8.2,243085,0
+BRW.US,D,20230404,000000,8.3,8.3,8.13,8.25,132292,0
+BRW.US,D,20230405,000000,8.26,8.27,8.1201,8.21,52417,0
+BRW.US,D,20230406,000000,8.15,8.25,8.07,8.1,107852,0
+BRW.US,D,20230410,000000,8.01,8.16,8.01,8.09,112150,0
+BRW.US,D,20230411,000000,8.06,8.22,8.06,8.1,95589,0
+BRW.US,D,20230412,000000,8.09,8.18,8.09,8.14,60486,0
+BRW.US,D,20230413,000000,8.15,8.1899,8.1,8.12,49087,0
+BRW.US,D,20230414,000000,8.15,8.3,8.11,8.18,133843,0
+BRW.US,D,20230417,000000,8.12,8.1699,8.03,8.08,105480,0
+BRW.US,D,20230418,000000,8.11,8.15,8.06,8.06,67674,0
+BRW.US,D,20230419,000000,8.03,8.09,8,8.09,82523,0
+BRW.US,D,20230420,000000,8.05,8.0999,8.01,8.01,29191,0
+BRW.US,D,20230421,000000,8.08,8.2,8.03,8.2,139388,0
+BRW.US,D,20230424,000000,8.15,8.23,8.05,8.2,100955,0
+BRW.US,D,20230425,000000,8.2,8.2,8.06,8.06,59668,0
+BRW.US,D,20230426,000000,8.08,8.1,8.015,8.035,73487,0
+BRW.US,D,20230427,000000,8,8.1,8,8.06,72510,0
+BRW.US,D,20230428,000000,8.09,8.1099,7.99,8.05,128892,0
+BRW.US,D,20230501,000000,8.06,8.1,8.03,8.06,100143,0
+BRW.US,D,20230502,000000,8.06,8.075,7.99,8.03,64501,0
+BRW.US,D,20230503,000000,7.97,8.06,7.91,7.94,180929,0
+BRW.US,D,20230504,000000,7.9,7.965,7.9,7.94,41384,0
+BRW.US,D,20230505,000000,8.07,8.07,7.9152,8,122469,0
+BRW.US,D,20230508,000000,7.89,8.04,7.87,7.97,93640,0
+BRW.US,D,20230509,000000,7.9,8,7.86,7.93,113653,0
+BRW.US,D,20230510,000000,8,8,7.82,7.86,80418,0
+BRW.US,D,20230511,000000,7.84,7.94,7.83,7.89,133974,0
+BRW.US,D,20230512,000000,7.86,7.94,7.85,7.89,74370,0
+BRW.US,D,20230515,000000,8,8.05,7.9,8.03,230936,0
+BRW.US,D,20230516,000000,8,8,7.88,7.9,133144,0
+BRW.US,D,20230517,000000,7.89,7.96,7.88,7.9,65360,0
+BRW.US,D,20230518,000000,7.94,7.9599,7.88,7.91,97285,0
+BRW.US,D,20230519,000000,7.88,8.005,7.875,7.89,169993,0
+BRW.US,D,20230522,000000,7.93,7.95,7.88,7.92,83782,0
+BRW.US,D,20230523,000000,7.89,7.97,7.89,7.92,74199,0
+BRW.US,D,20230524,000000,7.95,7.97,7.82,7.91,57650,0
+BRW.US,D,20230525,000000,7.92,7.945,7.88,7.91,34940,0
+BRW.US,D,20230526,000000,7.96,7.96,7.87,7.92,112824,0
+BRW.US,D,20230530,000000,7.92,7.93,7.78,7.83,94368,0
+BRW.US,D,20230531,000000,7.85,7.91,7.79,7.89,119521,0
+BRW.US,D,20230601,000000,7.86,7.919,7.8201,7.9,113558,0
+BRW.US,D,20230602,000000,7.89,7.919,7.8501,7.89,113869,0
+BRW.US,D,20230605,000000,7.88,7.9,7.87,7.89,72259,0
+BRW.US,D,20230606,000000,7.85,7.88,7.82,7.87,119672,0
+BRW.US,D,20230607,000000,7.87,7.96,7.87,7.96,192840,0
+BRW.US,D,20230608,000000,7.9,7.95,7.85,7.88,105336,0
+BRW.US,D,20230609,000000,7.85,7.85,7.8,7.8,78342,0
+BRW.US,D,20230612,000000,7.81,7.81,7.79,7.795,65843,0
+BRW.US,D,20230613,000000,7.83,7.8682,7.78,7.79,63289,0
+BRW.US,D,20230614,000000,7.77,7.84,7.77,7.82,128403,0
+BRW.US,D,20230615,000000,7.8,7.83,7.79,7.8,87999,0
+BRW.US,D,20230616,000000,7.8,7.82,7.77,7.77,82176,0
+BRW.US,D,20230620,000000,7.84,7.85,7.76,7.79,64015,0
+BRW.US,D,20230621,000000,7.82,7.87,7.79,7.795,155636,0
+BRW.US,D,20230622,000000,7.77,7.8199,7.76,7.77,89783,0
+BRW.US,D,20230623,000000,7.76,7.84,7.72,7.74,201120,0
+BRW.US,D,20230626,000000,7.78,7.8,7.71,7.74,111359,0
+BRW.US,D,20230627,000000,7.73,7.8,7.67,7.67,141315,0
+BRW.US,D,20230628,000000,7.65,7.74,7.65,7.68,120311,0
+BRW.US,D,20230629,000000,7.7,7.75,7.68,7.69,129996,0
+BRW.US,D,20230630,000000,7.7,7.76,7.68,7.7,209111,0
+BRW.US,D,20230703,000000,7.72,7.79,7.7,7.77,65494,0
+BRW.US,D,20230705,000000,7.77,7.82,7.74,7.75,98524,0
+BRW.US,D,20230706,000000,7.76,7.86,7.71,7.81,359155,0
+BRW.US,D,20230707,000000,7.78,7.85,7.78,7.81,229166,0
+BRW.US,D,20230710,000000,7.66,7.78,7.66,7.74,112391,0
+BRW.US,D,20230711,000000,7.74,7.74,7.61,7.61,181277,0
+BRW.US,D,20230712,000000,7.63,7.75,7.63,7.67,260203,0
+BRW.US,D,20230713,000000,7.7,7.75,7.68,7.69,353166,0
+BRW.US,D,20230714,000000,7.73,7.8,7.72,7.76,264577,0
+BRW.US,D,20230717,000000,7.73,7.81,7.7213,7.8,168094,0
+BRW.US,D,20230718,000000,7.82,7.82,7.72,7.8,151212,0
+BRW.US,D,20230719,000000,7.8,7.83,7.7783,7.79,88413,0
+BRW.US,D,20230720,000000,7.82,7.8411,7.79,7.81,147169,0
+BRW.US,D,20230721,000000,7.87,7.9,7.825,7.85,94985,0
+BRW.US,D,20230724,000000,7.83,7.9376,7.83,7.9,129246,0
+BRW.US,D,20230725,000000,7.89,7.94,7.8803,7.9,99024,0
+BRW.US,D,20230726,000000,7.93,7.94,7.902,7.94,79534,0
+BRW.US,D,20230727,000000,7.92,7.97,7.92,7.97,92430,0
+BRW.US,D,20230728,000000,7.97,7.97,7.9,7.95,217739,0
+BRW.US,D,20230731,000000,7.98,7.98,7.94,7.98,121883,0
+BRW.US,D,20230801,000000,7.99,8,7.95,7.99,136638,0
+BRW.US,D,20230802,000000,7.99,8,7.96,7.98,102711,0
+BRW.US,D,20230803,000000,7.98,8,7.94,7.98,60191,0
+BRW.US,D,20230804,000000,7.99,8.04,7.9601,8.03,113791,0
+BRW.US,D,20230807,000000,8.03,8.04,7.99,7.99,120114,0
+BRW.US,D,20230808,000000,7.91,7.93,7.9,7.905,81954,0
+BRW.US,D,20230809,000000,7.89,7.9499,7.87,7.87,76407,0
+BRW.US,D,20230810,000000,7.9,7.928,7.82,7.82,115509,0
+BRW.US,D,20230811,000000,7.82,7.835,7.78,7.8,200990,0
+BRW.US,D,20230814,000000,7.78,7.809,7.7493,7.8,159223,0
+BRW.US,D,20230815,000000,7.76,7.8031,7.74,7.75,76492,0
+BRW.US,D,20230816,000000,7.73,7.78,7.73,7.75,135069,0
+BRW.US,D,20230817,000000,7.73,7.78,7.7,7.73,75009,0
+BRW.US,D,20230818,000000,7.7,7.73,7.66,7.71,135040,0
+BRW.US,D,20230821,000000,7.73,7.73,7.68,7.69,74257,0
+BRW.US,D,20230822,000000,7.67,7.7,7.67,7.68,118302,0
+BRW.US,D,20230823,000000,7.68,7.72,7.68,7.68,141755,0
+BRW.US,D,20230824,000000,7.7,7.72,7.68,7.69,91293,0
+BRW.US,D,20230825,000000,7.75,7.81,7.71,7.78,56696,0
+BRW.US,D,20230828,000000,7.78,7.8,7.74,7.77,118184,0
+BRW.US,D,20230829,000000,7.8,7.84,7.75,7.79,574924,0
+BRW.US,D,20230830,000000,7.8,7.835,7.8,7.8,123193,0
+BRW.US,D,20230831,000000,7.85,7.9058,7.835,7.9,177159,0
+BRW.US,D,20230901,000000,7.95,7.97,7.9001,7.92,102571,0
+BRW.US,D,20230905,000000,7.95,8,7.92,7.98,77988,0
+BRW.US,D,20230906,000000,7.99,7.99,7.91,7.91,98767,0
+BRW.US,D,20230907,000000,7.9,8,7.9,7.925,143319,0
+BRW.US,D,20230908,000000,7.81,7.9,7.81,7.81,82289,0
+BRW.US,D,20230911,000000,7.82,7.84,7.75,7.79,89296,0
+BRW.US,D,20230912,000000,7.82,7.82,7.715,7.75,139910,0
+BRW.US,D,20230913,000000,7.75,7.77,7.65,7.69,175617,0
+BRW.US,D,20230914,000000,7.69,7.76,7.66,7.67,225398,0
+BRW.US,D,20230915,000000,7.77,7.81,7.7,7.7712,245723,0
+BRW.US,D,20230918,000000,7.77,7.815,7.74,7.81,89620,0
+BRW.US,D,20230919,000000,7.84,7.88,7.8,7.865,167621,0
+BRW.US,D,20230920,000000,7.84,7.88,7.7852,7.86,133671,0
+BRW.US,D,20230921,000000,7.84,7.84,7.775,7.805,61657,0
+BRW.US,D,20230922,000000,7.77,7.84,7.77,7.82,89753,0
+BRW.US,D,20230925,000000,7.82,7.87,7.81,7.82,145374,0
+BRW.US,D,20230926,000000,7.81,7.816,7.69,7.69,190166,0
+BRW.US,D,20230927,000000,7.68,7.69,7.63,7.64,151594,0
+BRW.US,D,20230928,000000,7.68,7.74,7.655,7.73,118124,0
+BRW.US,D,20230929,000000,7.8,7.82,7.68,7.68,119917,0
+BRW.US,D,20231002,000000,7.71,7.81,7.54,7.58,170141,0
+BRW.US,D,20231003,000000,7.56,7.57,7.491,7.54,105057,0
+BRW.US,D,20231004,000000,7.64,7.65,7.53,7.64,153206,0
+BRW.US,D,20231005,000000,7.58,7.6198,7.505,7.56,134513,0
+BRW.US,D,20231006,000000,7.42,7.57,7.42,7.54,107902,0
+BRW.US,D,20231009,000000,7.48,7.56,7.48,7.555,173277,0
+BRW.US,D,20231010,000000,7.56,7.56,7.5052,7.55,119552,0
+BRW.US,D,20231011,000000,7.53,7.555,7.5,7.54,92229,0
+BRW.US,D,20231012,000000,7.56,7.56,7.45,7.47,77068,0
+BRW.US,D,20231013,000000,7.48,7.5255,7.47,7.49,67096,0
+BRW.US,D,20231016,000000,7.48,7.53,7.42,7.42,152774,0
+BRW.US,D,20231017,000000,7.44,7.44,7.35,7.36,138257,0
+BRW.US,D,20231018,000000,7.33,7.35,7.28,7.29,223902,0
+BRW.US,D,20231019,000000,7.22,7.35,7.22,7.27,169661,0
+BRW.US,D,20231020,000000,7.22,7.27,7.22,7.23,168065,0
+BRW.US,D,20231023,000000,7.18,7.29,7.18,7.25,122746,0
+BRW.US,D,20231024,000000,7.25,7.39,7.25,7.325,110245,0
+BRW.US,D,20231025,000000,7.3,7.32,7.2001,7.27,115611,0
+BRW.US,D,20231026,000000,7.24,7.385,7.24,7.36,96601,0
+BRW.US,D,20231027,000000,7.38,7.44,7.32,7.41,87902,0
+BRW.US,D,20231030,000000,7.4,7.46,7.3701,7.38,101242,0
+BRW.US,D,20231031,000000,7.4,7.418,7.38,7.39,107361,0
+BRW.US,D,20231101,000000,7.38,7.45,7.38,7.4,271323,0
+BRW.US,D,20231102,000000,7.41,7.5,7.41,7.47,252455,0
+BRW.US,D,20231103,000000,7.5,7.665,7.4955,7.66,123056,0
+BRW.US,D,20231106,000000,7.65,7.65,7.51,7.62,186230,0
+BRW.US,D,20231107,000000,7.62,7.69,7.575,7.66,112273,0
+BRW.US,D,20231108,000000,7.62,7.62,7.5535,7.585,77407,0
+BRW.US,D,20231109,000000,7.6,7.6,7.4772,7.49,105365,0
+BRW.US,D,20231110,000000,7.5,7.56,7.48,7.5,86230,0
+BRW.US,D,20231113,000000,7.53,7.57,7.46,7.53,193213,0
+BRW.US,D,20231114,000000,7.55,7.649,7.53,7.625,99791,0
+BRW.US,D,20231115,000000,7.6,7.6897,7.57,7.67,122240,0
+BRW.US,D,20231116,000000,7.65,7.73,7.6,7.7,100779,0
+BRW.US,D,20231117,000000,7.7,7.77,7.7,7.77,69890,0
+BRW.US,D,20231120,000000,7.74,7.76,7.71,7.72,83679,0
+BRW.US,D,20231121,000000,7.7,7.76,7.7,7.75,53568,0
+BRW.US,D,20231122,000000,7.7,7.77,7.7,7.77,72713,0
+BRW.US,D,20231124,000000,7.74,7.8,7.74,7.78,62543,0
+BRW.US,D,20231127,000000,7.71,7.78,7.67,7.77,98249,0
+BRW.US,D,20231128,000000,7.69,7.8,7.69,7.72,128489,0
+BRW.US,D,20231129,000000,7.72,7.78,7.72,7.76,74354,0
+BRW.US,D,20231130,000000,7.79,7.87,7.75,7.82,97003,0
+BRW.US,D,20231201,000000,7.81,7.86,7.79,7.85,135558,0
+BRW.US,D,20231204,000000,7.85,7.85,7.811,7.84,112768,0
+BRW.US,D,20231205,000000,7.81,7.8382,7.771,7.83,65874,0
+BRW.US,D,20231206,000000,7.84,7.87,7.79,7.82,160958,0
+BRW.US,D,20231207,000000,7.87,7.89,7.81,7.88,100045,0
+BRW.US,D,20231208,000000,7.76,7.84,7.76,7.82,104669,0
+BRW.US,D,20231211,000000,7.84,7.84,7.6201,7.79,217237,0
+BRW.US,D,20231212,000000,7.69,7.77,7.64,7.75,126747,0
+BRW.US,D,20231213,000000,7.75,7.825,7.72,7.785,151258,0
+BRW.US,D,20231214,000000,7.71,7.7884,7.67,7.67,267921,0
+BRW.US,D,20231215,000000,7.65,7.7075,7.58,7.58,171009,0
+BRW.US,D,20231218,000000,7.59,7.67,7.59,7.67,120523,0
+BRW.US,D,20231219,000000,7.62,7.75,7.62,7.75,143018,0
+BRW.US,D,20231220,000000,7.75,7.79,7.6533,7.67,153265,0
+BRW.US,D,20231221,000000,7.73,7.7795,7.7,7.77,112849,0
+BRW.US,D,20231222,000000,7.75,7.83,7.745,7.805,112417,0
+BRW.US,D,20231226,000000,7.85,7.9,7.8299,7.89,261734,0
+BRW.US,D,20231227,000000,7.9,7.94,7.89,7.91,188997,0
+BRW.US,D,20231228,000000,7.78,7.7999,7.7406,7.78,170008,0
+BRW.US,D,20231229,000000,7.75,7.795,7.71,7.71,179822,0
+BRW.US,D,20240102,000000,7.73,7.7599,7.69,7.72,201663,0
+BRW.US,D,20240103,000000,7.73,7.73,7.68,7.72,84574,0
+BRW.US,D,20240104,000000,7.67,7.78,7.67,7.735,96640,0
+BRW.US,D,20240105,000000,7.71,7.8,7.7,7.75,81207,0
+BRW.US,D,20240108,000000,7.71,7.725,7.6,7.65,304116,0
+BRW.US,D,20240109,000000,7.67,7.6701,7.5,7.56,387244,0
+BRW.US,D,20240110,000000,7.54,7.56,7.4501,7.55,348970,0
+BRW.US,D,20240111,000000,7.46,7.518,7.4,7.46,327318,0
+BRW.US,D,20240112,000000,7.41,7.5197,7.41,7.45,360324,0
+BRW.US,D,20240116,000000,7.41,7.4699,7.385,7.42,308262,0
+BRW.US,D,20240117,000000,7.4,7.41,7.36,7.38,169833,0
+BRW.US,D,20240118,000000,7.4,7.4,7.31,7.36,162523,0
+BRW.US,D,20240119,000000,7.41,7.43,7.36,7.4,136223,0
+BRW.US,D,20240122,000000,7.41,7.53,7.37,7.4,462877,0
+BRW.US,D,20240123,000000,7.48,7.585,7.46,7.49,339197,0
+BRW.US,D,20240124,000000,7.6,7.61,7.56,7.61,282266,0
+BRW.US,D,20240125,000000,7.69,7.69,7.5225,7.53,314532,0
+BRW.US,D,20240126,000000,7.55,7.5899,7.49,7.5,200241,0
+BRW.US,D,20240129,000000,7.52,7.53,7.45,7.49,247923,0
+BRW.US,D,20240130,000000,7.5,7.51,7.4607,7.5,135175,0
+BRW.US,D,20240131,000000,7.51,7.53,7.48,7.5,172216,0
+BRW.US,D,20240201,000000,7.52,7.5777,7.51,7.55,276289,0
+BRW.US,D,20240202,000000,7.55,7.61,7.525,7.57,234098,0
+BRW.US,D,20240205,000000,7.54,7.59,7.51,7.56,102708,0
+BRW.US,D,20240206,000000,7.58,7.58,7.5306,7.56,187815,0
+BRW.US,D,20240207,000000,7.59,7.63,7.5,7.5,296739,0
+BRW.US,D,20240208,000000,7.43,7.46,7.31,7.39,213734,0
+BRW.US,D,20240209,000000,7.37,7.4,7.33,7.34,200290,0
+BRW.US,D,20240212,000000,7.38,7.38,7.22,7.27,500680,0
+BRW.US,D,20240213,000000,7.27,7.27,7.1852,7.22,226835,0
+BRW.US,D,20240214,000000,7.21,7.25,7.21,7.25,212259,0
+BRW.US,D,20240215,000000,7.23,7.295,7.21,7.21,304121,0
+BRW.US,D,20240216,000000,7.21,7.21,7.17,7.18,272313,0
+BRW.US,D,20240220,000000,7.18,7.22,7.145,7.18,417684,0
+BRW.US,D,20240221,000000,7.17,7.19,7.1518,7.18,252300,0
+BRW.US,D,20240222,000000,7.19,7.2,7.15,7.19,121694,0
+BRW.US,D,20240223,000000,7.18,7.22,7.16,7.215,159955,0
+BRW.US,D,20240226,000000,7.22,7.275,7.16,7.27,252449,0
+BRW.US,D,20240227,000000,7.27,7.3,7.24,7.25,177582,0
+BRW.US,D,20240228,000000,7.25,7.3,7.25,7.29,111083,0
+BRW.US,D,20240229,000000,7.34,7.3499,7.29,7.31,70352,0
+BRW.US,D,20240301,000000,7.33,7.38,7.32,7.33,213626,0
+BRW.US,D,20240304,000000,7.42,7.45,7.35,7.45,307083,0
+BRW.US,D,20240305,000000,7.39,7.425,7.38,7.42,152962,0
+BRW.US,D,20240306,000000,7.45,7.45,7.38,7.42,134219,0
+BRW.US,D,20240307,000000,7.45,7.4994,7.365,7.44,375758,0
+BRW.US,D,20240308,000000,7.4,7.4,7.29,7.3,189885,0
+BRW.US,D,20240311,000000,7.3,7.4,7.3,7.36,123506,0
+BRW.US,D,20240312,000000,7.34,7.39,7.31,7.33,168218,0
+BRW.US,D,20240313,000000,7.31,7.33,7.28,7.3,212018,0
+BRW.US,D,20240314,000000,7.33,7.33,7.25,7.26,186348,0
+BRW.US,D,20240315,000000,7.28,7.28,7.2,7.21,101623,0
+BRW.US,D,20240318,000000,7.23,7.31,7.21,7.31,227608,0
+BRW.US,D,20240319,000000,7.25,7.2726,7.18,7.21,193283,0
+BRW.US,D,20240320,000000,7.2,7.23,7.18,7.23,124165,0
+BRW.US,D,20240321,000000,7.23,7.23,7.18,7.2,156382,0
+BRW.US,D,20240322,000000,7.2,7.245,7.18,7.19,173257,0
+BRW.US,D,20240325,000000,7.23,7.25,7.19,7.24,166135,0
+BRW.US,D,20240326,000000,7.25,7.28,7.2403,7.26,198082,0
+BRW.US,D,20240327,000000,7.25,7.34,7.25,7.34,91056,0
+BRW.US,D,20240328,000000,7.37,7.37,7.265,7.29,183727,0
+BRW.US,D,20240401,000000,7.29,7.33,7.26,7.3,200605,0
+BRW.US,D,20240402,000000,7.28,7.35,7.275,7.34,129889,0
+BRW.US,D,20240403,000000,7.34,7.38,7.325,7.35,149663,0
+BRW.US,D,20240404,000000,7.36,7.3903,7.32,7.32,166970,0
+BRW.US,D,20240405,000000,7.37,7.44,7.355,7.41,237050,0
+BRW.US,D,20240408,000000,7.36,7.36,7.2201,7.26,194877,0
+BRW.US,D,20240409,000000,7.25,7.27,7.23,7.23,74091,0
+BRW.US,D,20240410,000000,7.22,7.24,7.17,7.19,182941,0
+BRW.US,D,20240411,000000,7.26,7.27,7.2,7.22,90431,0
+BRW.US,D,20240412,000000,7.24,7.24,7.16,7.17,66149,0
+BRW.US,D,20240415,000000,7.15,7.19,7.02,7.05,331854,0
+BRW.US,D,20240416,000000,7.05,7.13,7.0216,7.105,162177,0
+BRW.US,D,20240417,000000,7.11,7.145,7.085,7.145,68626,0
+BRW.US,D,20240418,000000,7.16,7.19,7.115,7.15,76422,0
+BRW.US,D,20240419,000000,7.12,7.22,7.12,7.185,49896,0
+BRW.US,D,20240422,000000,7.15,7.15,7.1,7.13,155776,0
+BRW.US,D,20240423,000000,7.16,7.19,7.13,7.15,66998,0
+BRW.US,D,20240424,000000,7.17,7.17,7.13,7.14,77818,0
+BRW.US,D,20240425,000000,7.14,7.17,7.11,7.14,112503,0
+BRW.US,D,20240426,000000,7.14,7.2,7.13,7.13,75351,0
+BRW.US,D,20240429,000000,7.13,7.15,7.12,7.14,133385,0
+BRW.US,D,20240430,000000,7.14,7.175,7.13,7.15,122383,0
+BRW.US,D,20240501,000000,7.2,7.2699,7.18,7.25,213602,0
+BRW.US,D,20240502,000000,7.25,7.2992,7.205,7.29,108669,0
+BRW.US,D,20240503,000000,7.3,7.31,7.26,7.28,155038,0
+BRW.US,D,20240506,000000,7.28,7.325,7.28,7.3,137221,0
+BRW.US,D,20240507,000000,7.33,7.33,7.3,7.31,124231,0
+BRW.US,D,20240508,000000,7.22,7.22,7.135,7.22,153539,0
+BRW.US,D,20240509,000000,7.19,7.221,7.185,7.205,104332,0
+BRW.US,D,20240510,000000,7.21,7.2347,7.2,7.228,78470,0
+BRW.US,D,20240513,000000,7.23,7.2799,7.22,7.25,79569,0
+BRW.US,D,20240514,000000,7.25,7.3,7.24,7.3,117756,0
+BRW.US,D,20240515,000000,7.29,7.32,7.255,7.26,106627,0
+BRW.US,D,20240516,000000,7.26,7.29,7.22,7.26,100079,0
+BRW.US,D,20240517,000000,7.22,7.2999,7.21,7.24,49693,0
+BRW.US,D,20240520,000000,7.23,7.29,7.23,7.28,89443,0
+BRW.US,D,20240521,000000,7.31,7.3242,7.255,7.26,114532,0
+BRW.US,D,20240522,000000,7.25,7.2999,7.2,7.202,73339,0
+BRW.US,D,20240523,000000,7.25,7.25,7.15,7.17,100334,0
+BRW.US,D,20240524,000000,7.24,7.28,7.18,7.26,93819,0
+BRW.US,D,20240528,000000,7.2,7.29,7.2,7.29,84932,0
+BRW.US,D,20240529,000000,7.29,7.29,7.21,7.24,56955,0
+BRW.US,D,20240530,000000,7.24,7.29,7.24,7.28,89079,0
+BRW.US,D,20240531,000000,7.31,7.39,7.28,7.31,84108,0
+BRW.US,D,20240603,000000,7.31,7.4,7.31,7.37,114104,0
+BRW.US,D,20240604,000000,7.37,7.37,7.23,7.23,149198,0
+BRW.US,D,20240605,000000,7.3,7.34,7.28,7.3,107639,0
+BRW.US,D,20240606,000000,7.31,7.312,7.21,7.27,96028,0
+BRW.US,D,20240607,000000,7.28,7.3152,7.21,7.25,71513,0
+BRW.US,D,20240610,000000,7.21,7.2594,7.17,7.19,236947,0
+BRW.US,D,20240611,000000,7.15,7.1639,7.09,7.1,78512,0
+BRW.US,D,20240612,000000,7.1293,7.1699,7.1217,7.13,55491,0
+BRW.US,D,20240613,000000,7.12,7.14,7.1,7.13,58783,0
+BRW.US,D,20240614,000000,7.1,7.14,7.08,7.09,61548,0
+BRW.US,D,20240617,000000,7.08,7.09,7.045,7.06,132207,0
+BRW.US,D,20240618,000000,7.06,7.08,6.97,6.97,205377,0
+BRW.US,D,20240620,000000,6.95,7.01,6.95,6.99,81718,0
+BRW.US,D,20240621,000000,7.03,7.03,6.95,7.01,73837,0
+BRW.US,D,20240624,000000,6.97,7.0099,6.9,6.95,203686,0
+BRW.US,D,20240625,000000,6.93,6.98,6.86,6.9,163770,0
+BRW.US,D,20240626,000000,6.87,6.91,6.87,6.91,104974,0
+BRW.US,D,20240627,000000,6.9,7.03,6.895,6.94,177410,0
+BRW.US,D,20240628,000000,7.01,7.04,6.945,7.04,90166,0
+BRW.US,D,20240701,000000,7,7.2,7,7.06,259020,0
+BRW.US,D,20240702,000000,7.09,7.115,7,7.03,88711,0
+BRW.US,D,20240703,000000,7.04,7.1422,7.04,7.12,71577,0
+BRW.US,D,20240705,000000,7.11,7.13,7.07,7.09,120948,0
+BRW.US,D,20240708,000000,7.08,7.15,7.07,7.08,119601,0
+BRW.US,D,20240709,000000,7.03,7.03,6.9,6.92,187460,0
+BRW.US,D,20240710,000000,6.9,6.979,6.895,6.94,128490,0
+BRW.US,D,20240711,000000,6.92,7.015,6.92,7,83903,0
+BRW.US,D,20240712,000000,7.05,7.1,7.03,7.099,92769,0
+BRW.US,D,20240715,000000,7.08,7.2,7.08,7.15,279405,0
+BRW.US,D,20240716,000000,7.18,7.28,7.15,7.23,258629,0
+BRW.US,D,20240717,000000,7.19,7.28,7.164,7.24,228714,0
+BRW.US,D,20240718,000000,7.22,7.26,7.21,7.225,135336,0
+BRW.US,D,20240719,000000,7.24,7.36,7.12,7.32,1521162,0
+BRW.US,D,20240722,000000,7.29,7.32,7.18,7.23,102300,0
+BRW.US,D,20240723,000000,7.3,7.3,7.17,7.18,75205,0
+BRW.US,D,20240724,000000,7.15,7.2299,7.15,7.165,66637,0
+BRW.US,D,20240725,000000,7.15,7.24,7.15,7.24,146721,0
+BRW.US,D,20240726,000000,7.28,7.28,7.215,7.22,96046,0
+BRW.US,D,20240729,000000,7.23,7.25,7.2,7.24,109460,0
+BRW.US,D,20240730,000000,7.27,7.3,7.24,7.25,164986,0
+BRW.US,D,20240731,000000,7.31,7.345,7.27,7.3,147525,0
+BRW.US,D,20240801,000000,7.3,7.35,7.27,7.27,120706,0
+BRW.US,D,20240802,000000,7.26,7.34,7.22,7.3,178985,0
+BRW.US,D,20240805,000000,7.24,7.27,7.2073,7.22,186274,0
+BRW.US,D,20240806,000000,7.24,7.34,7.2303,7.29,102206,0
+BRW.US,D,20240807,000000,7.33,7.38,7.2942,7.33,146893,0
+BRW.US,D,20240808,000000,7.34,7.45,7.34,7.4,217172,0
+BRW.US,D,20240809,000000,7.31,7.31,7.2501,7.29,94749,0
+BRW.US,D,20240812,000000,7.27,7.35,7.25,7.29,132183,0
+BRW.US,D,20240813,000000,7.35,7.35,7.25,7.29,77152,0
+BRW.US,D,20240814,000000,7.29,7.33,7.24,7.269,64066,0
+BRW.US,D,20240815,000000,7.27,7.32,7.23,7.32,82140,0
+BRW.US,D,20240816,000000,7.31,7.32,7.24,7.29,108503,0
+BRW.US,D,20240819,000000,7.25,7.36,7.25,7.33,193833,0
+BRW.US,D,20240820,000000,7.4,7.4058,7.34,7.37,239948,0
+BRW.US,D,20240821,000000,7.41,7.455,7.36,7.415,148524,0
+BRW.US,D,20240822,000000,7.38,7.48,7.3701,7.42,242150,0
+BRW.US,D,20240823,000000,7.45,7.47,7.4,7.44,74343,0
+BRW.US,D,20240826,000000,7.46,7.4767,7.385,7.4,80121,0
+BRW.US,D,20240827,000000,7.39,7.44,7.3501,7.4,111246,0
+BRW.US,D,20240828,000000,7.42,7.46,7.3,7.31,103565,0
+BRW.US,D,20240829,000000,7.36,7.41,7.3,7.4,103695,0
+BRW.US,D,20240830,000000,7.43,7.43,7.36,7.4,76673,0
+BRW.US,D,20240903,000000,7.4,7.42,7.35,7.4,150631,0
+BRW.US,D,20240904,000000,7.4,7.45,7.36,7.42,79553,0
+BRW.US,D,20240905,000000,7.4,7.47,7.39,7.4,116649,0
+BRW.US,D,20240906,000000,7.4,7.47,7.33,7.4,124793,0
+BRW.US,D,20240909,000000,7.4,7.46,7.3701,7.42,100312,0
+BRW.US,D,20240910,000000,7.38,7.39,7.34,7.345,66695,0
+BRW.US,D,20240911,000000,7.35,7.42,7.34,7.4,77276,0
+BRW.US,D,20240912,000000,7.37,7.435,7.3502,7.38,139021,0
+BRW.US,D,20240913,000000,7.42,7.42,7.3501,7.36,121093,0
+BRW.US,D,20240916,000000,7.4,7.4,7.35,7.4,53460,0
+BRW.US,D,20240917,000000,7.41,7.45,7.35,7.4,54139,0
+BRW.US,D,20240918,000000,7.4,7.42,7.34,7.38,121514,0
+BRW.US,D,20240919,000000,7.42,7.42,7.36,7.4,102149,0
+BRW.US,D,20240920,000000,7.42,7.43,7.38,7.4,66396,0
+BRW.US,D,20240923,000000,7.43,7.43,7.37,7.39,108073,0
+BRW.US,D,20240924,000000,7.38,7.42,7.3799,7.39,71981,0
+BRW.US,D,20240925,000000,7.39,7.44,7.3811,7.4,102955,0
+BRW.US,D,20240926,000000,7.39,7.44,7.375,7.41,105061,0
+BRW.US,D,20240927,000000,7.44,7.48,7.42,7.45,143091,0
+BRW.US,D,20240930,000000,7.465,7.59,7.45,7.59,350885,0
+BRW.US,D,20241001,000000,7.57,7.58,7.38,7.46,288727,0
+BRW.US,D,20241002,000000,7.47,7.5,7.41,7.46,123440,0
+BRW.US,D,20241003,000000,7.43,7.53,7.43,7.49,149813,0
+BRW.US,D,20241004,000000,7.52,7.53,7.48,7.51,107584,0
+BRW.US,D,20241007,000000,7.52,7.54,7.4908,7.54,218141,0
+BRW.US,D,20241008,000000,7.55,7.5712,7.52,7.57,236488,0
+BRW.US,D,20241009,000000,7.47,7.55,7.45,7.48,140013,0
+BRW.US,D,20241010,000000,7.47,7.48,7.36,7.41,112044,0
+BRW.US,D,20241011,000000,7.42,7.42,7.32,7.4,123395,0
+BRW.US,D,20241014,000000,7.4,7.42,7.4,7.41,56086,0
+BRW.US,D,20241015,000000,7.41,7.44,7.32,7.35,135736,0
+BRW.US,D,20241016,000000,7.35,7.41,7.35,7.41,89716,0
+BRW.US,D,20241017,000000,7.41,7.41,7.35,7.38,133915,0
+BRW.US,D,20241018,000000,7.4,7.44,7.358,7.43,176009,0
+BRW.US,D,20241021,000000,7.43,7.46,7.4,7.45,169294,0
+BRW.US,D,20241022,000000,7.45,7.47,7.425,7.43,75377,0
+BRW.US,D,20241023,000000,7.43,7.445,7.39,7.43,96494,0
+BRW.US,D,20241024,000000,7.43,7.46,7.3702,7.42,102808,0
+BRW.US,D,20241025,000000,7.37,7.44,7.37,7.4,84888,0
+BRW.US,D,20241028,000000,7.43,7.44,7.39,7.43,116018,0
+BRW.US,D,20241029,000000,7.44,7.5,7.41,7.5,53267,0
+BRW.US,D,20241030,000000,7.5,7.52,7.475,7.5,144572,0
+BRW.US,D,20241031,000000,7.5,7.51,7.47,7.5,139009,0
+BRW.US,D,20241101,000000,7.49,7.57,7.49,7.54,193833,0
+BRW.US,D,20241104,000000,7.54,7.5544,7.48,7.53,76539,0
+BRW.US,D,20241105,000000,7.55,7.55,7.49,7.51,113791,0
+BRW.US,D,20241106,000000,7.51,7.5599,7.4826,7.51,198650,0
+BRW.US,D,20241107,000000,7.5,7.52,7.465,7.5,229893,0
+BRW.US,D,20241108,000000,7.44,7.4942,7.4218,7.48,184936,0
+BRW.US,D,20241111,000000,7.48,7.532,7.45,7.53,177601,0
+BRW.US,D,20241112,000000,7.52,7.55,7.476,7.55,146196,0
+BRW.US,D,20241113,000000,7.55,7.56,7.51,7.54,156966,0
+BRW.US,D,20241114,000000,7.52,7.54,7.5,7.54,91587,0
+BRW.US,D,20241115,000000,7.5256,7.56,7.5109,7.54,141049,0
+BRW.US,D,20241118,000000,7.55,7.56,7.52,7.56,135249,0
+BRW.US,D,20241119,000000,7.5695,7.6,7.56,7.57,101723,0
+BRW.US,D,20241120,000000,7.58,7.6,7.57,7.58,60895,0
+BRW.US,D,20241121,000000,7.57,7.6,7.56,7.59,78881,0
+BRW.US,D,20241122,000000,7.57,7.61,7.55,7.61,343683,0
+BRW.US,D,20241125,000000,7.61,7.64,7.59,7.64,118744,0
+BRW.US,D,20241126,000000,7.6499,7.73,7.62,7.72,147944,0
+BRW.US,D,20241127,000000,7.74,7.79,7.7,7.77,148827,0
+BRW.US,D,20241129,000000,7.79,7.84,7.77,7.84,89082,0
+BRW.US,D,20241202,000000,7.84,7.92,7.82,7.91,263378,0
+BRW.US,D,20241203,000000,7.94,7.9449,7.78,7.89,267164,0
+BRW.US,D,20241204,000000,7.8637,7.93,7.8637,7.92,228537,0
+BRW.US,D,20241205,000000,7.9,7.97,7.6,7.96,220057,0
+BRW.US,D,20241206,000000,7.94,8,7.91,7.96,189264,0
+BRW.US,D,20241209,000000,7.98,8.04,7.96,8.04,618770,0
+BRW.US,D,20241210,000000,7.95,7.96,7.91,7.925,181026,0
+BRW.US,D,20241211,000000,7.86,7.95,7.84,7.87,216820,0
+BRW.US,D,20241212,000000,7.85,7.9,7.8,7.8,134071,0
+BRW.US,D,20241213,000000,7.78,7.88,7.75,7.82,185594,0
+BRW.US,D,20241216,000000,7.81,7.86,7.74,7.83,127093,0
+BRW.US,D,20241217,000000,7.85,7.87,7.77,7.84,205239,0
+BRW.US,D,20241218,000000,7.84,7.8799,7.65,7.65,193361,0
+BRW.US,D,20241219,000000,7.74,7.79,7.7,7.73,243860,0
+BRW.US,D,20241220,000000,7.5403,7.77,7.5403,7.73,149478,0
+BRW.US,D,20241223,000000,7.7365,7.745,7.68,7.73,104213,0
+BRW.US,D,20241224,000000,7.6805,7.74,7.64,7.72,143156,0
+BRW.US,D,20241226,000000,7.6726,7.72,7.54,7.56,382238,0
+BRW.US,D,20241227,000000,7.51,7.56,7.49,7.54,165266,0
+BRW.US,D,20241230,000000,7.51,7.65,7.46,7.62,303024,0
+BRW.US,D,20241231,000000,7.63,7.71,7.57,7.62,705250,0
+BRW.US,D,20250102,000000,7.69,7.81,7.66,7.81,210182,0
+BRW.US,D,20250103,000000,7.8,7.98,7.7662,7.93,257331,0
+BRW.US,D,20250106,000000,7.96,7.99,7.885,7.9,171244,0
+BRW.US,D,20250107,000000,7.9,7.955,7.87,7.89,200821,0
+BRW.US,D,20250108,000000,7.91,7.92,7.78,7.83,247847,0
+BRW.US,D,20250110,000000,7.7555,7.76,7.61,7.67,164786,0
+BRW.US,D,20250113,000000,7.61,7.69,7.5601,7.63,408359,0
+BRW.US,D,20250114,000000,7.665,7.69,7.58,7.61,199325,0
+BRW.US,D,20250115,000000,7.64,7.71,7.63,7.695,234785,0
+BRW.US,D,20250116,000000,7.75,7.86,7.7078,7.81,524474,0
+BRW.US,D,20250117,000000,7.85,7.85,7.73,7.77,1655043,0
+BRW.US,D,20250121,000000,7.8,7.8366,7.77,7.78,110201,0
+BRW.US,D,20250122,000000,7.775,7.79,7.72,7.78,138299,0
+BRW.US,D,20250123,000000,7.76,7.8,7.64,7.77,190510,0
+BRW.US,D,20250124,000000,7.77,7.8,7.72,7.75,163932,0
+BRW.US,D,20250127,000000,7.73,7.81,7.69,7.78,242531,0
+BRW.US,D,20250128,000000,7.8245,7.86,7.78,7.79,266671,0
+BRW.US,D,20250129,000000,7.8,7.8399,7.74,7.76,171113,0
+BRW.US,D,20250130,000000,7.775,7.88,7.75,7.86,172755,0
+BRW.US,D,20250131,000000,7.94,7.96,7.88,7.92,267871,0
+BRW.US,D,20250203,000000,7.91,7.95,7.81,7.92,320925,0
+BRW.US,D,20250204,000000,7.95,7.95,7.81,7.85,332336,0
+BRW.US,D,20250205,000000,7.84,7.8671,7.78,7.83,198572,0
+BRW.US,D,20250206,000000,7.835,7.835,7.785,7.8,202212,0
+BRW.US,D,20250207,000000,7.8,7.87,7.78,7.82,301434,0
+BRW.US,D,20250210,000000,7.83,7.88,7.82,7.86,209410,0
+BRW.US,D,20250211,000000,7.84,7.8695,7.76,7.79,254845,0
+BRW.US,D,20250212,000000,7.7896,7.81,7.755,7.78,132069,0
+BRW.US,D,20250213,000000,7.8,7.84,7.77,7.828,98908,0
+BRW.US,D,20250214,000000,7.82,7.89,7.82,7.86,103602,0
+BRW.US,D,20250218,000000,7.9,7.9,7.8661,7.9,176095,0
+BRW.US,D,20250219,000000,7.8582,7.9,7.8582,7.88,61829,0
+BRW.US,D,20250220,000000,7.885,7.9,7.83,7.84,90351,0
+BRW.US,D,20250221,000000,7.87,7.8999,7.84,7.88,136321,0
+BRW.US,D,20250224,000000,7.91,7.97,7.9,7.93,216848,0
+BRW.US,D,20250225,000000,7.95,7.952,7.87,7.88,149540,0
+BRW.US,D,20250226,000000,7.885,7.92,7.87,7.9,282701,0
+BRW.US,D,20250227,000000,7.9,7.99,7.875,7.908,169604,0
+BRW.US,D,20250228,000000,7.95,7.98,7.91,7.96,144230,0
+BRW.US,D,20250303,000000,7.93,7.95,7.87,7.87,253474,0
+BRW.US,D,20250304,000000,7.8879,7.8941,7.8111,7.88,193630,0
+BRW.US,D,20250305,000000,7.8897,7.9,7.81,7.84,115428,0
+BRW.US,D,20250306,000000,7.84,7.87,7.8,7.82,135429,0
+BRW.US,D,20250307,000000,7.85,7.8967,7.84,7.84,145407,0
+BRW.US,D,20250310,000000,7.86,7.87,7.82,7.85,134354,0
+BRW.US,D,20250311,000000,7.77,7.81,7.6201,7.69,172613,0
+BRW.US,D,20250312,000000,7.7353,7.74,7.5702,7.63,170262,0
+BRW.US,D,20250313,000000,7.66,7.68,7.55,7.6,148656,0
+BRW.US,D,20250314,000000,7.65,7.74,7.6,7.66,70093,0
+BRW.US,D,20250317,000000,7.66,7.73,7.6404,7.689,69354,0
+BRW.US,D,20250318,000000,7.72,7.7307,7.6501,7.665,104541,0
+BRW.US,D,20250319,000000,7.6287,7.7239,7.6287,7.7,132931,0
+BRW.US,D,20250320,000000,7.73,7.7699,7.7,7.738,43730,0
+BRW.US,D,20250321,000000,7.7768,7.79,7.7,7.78,122880,0
+BRW.US,D,20250324,000000,7.8172,7.8399,7.77,7.79,123928,0
+BRW.US,D,20250325,000000,7.797,7.84,7.7846,7.82,109088,0
+BRW.US,D,20250326,000000,7.81,7.83,7.75,7.76,107342,0
+BRW.US,D,20250327,000000,7.76,7.78,7.72,7.78,83178,0
+BRW.US,D,20250328,000000,7.81,7.81,7.75,7.75,199418,0
+BRW.US,D,20250331,000000,7.75,7.7999,7.72,7.76,227363,0
+BRW.US,D,20250401,000000,7.75,7.8,7.75,7.768,184198,0
+BRW.US,D,20250402,000000,7.75,7.8,7.75,7.77,70266,0
+BRW.US,D,20250403,000000,7.702,7.71,7.57,7.6,340490,0
+BRW.US,D,20250404,000000,7.56,7.59,7.25,7.27,430724,0
+BRW.US,D,20250407,000000,7.24,7.36,7,7,350100,0
+BRW.US,D,20250408,000000,7.12,7.35,7.01,7.07,292416,0
+BRW.US,D,20250409,000000,6.93,7.45,6.91,7.36,274698,0
+BRW.US,D,20250410,000000,7.38,7.41,7.06,7.18,161451,0
+BRW.US,D,20250411,000000,7.145,7.31,6.96,7.09,351511,0
+BRW.US,D,20250414,000000,7.125,7.19,7.09,7.13,131991,0
+BRW.US,D,20250415,000000,7.11,7.28,7.09,7.2,111627,0
+BRW.US,D,20250416,000000,7.24,7.294,7.15,7.18,78610,0
+BRW.US,D,20250417,000000,7.18,7.32,7.16,7.25,107971,0
+BRW.US,D,20250421,000000,7.29,7.305,7.13,7.19,122812,0
+BRW.US,D,20250422,000000,7.22,7.35,7.2,7.3,127914,0
+BRW.US,D,20250423,000000,7.345,7.45,7.3,7.41,132436,0
+BRW.US,D,20250424,000000,7.47,7.47,7.36,7.45,90525,0
+BRW.US,D,20250425,000000,7.45,7.47,7.3836,7.43,106273,0
+BRW.US,D,20250428,000000,7.4,7.48,7.34,7.46,89050,0
+BRW.US,D,20250429,000000,7.46,7.63,7.45,7.575,201617,0
+BRW.US,D,20250430,000000,7.5799,7.7,7.535,7.68,217116,0
+BRW.US,D,20250501,000000,7.66,7.7,7.44,7.51,223836,0
+BRW.US,D,20250502,000000,7.58,7.61,7.52,7.57,139291,0
+BRW.US,D,20250505,000000,7.66,7.68,7.57,7.64,172843,0
+BRW.US,D,20250506,000000,7.6,7.6646,7.53,7.63,140756,0
+BRW.US,D,20250507,000000,7.59,7.69,7.59,7.69,124434,0
+BRW.US,D,20250508,000000,7.7,7.71,7.65,7.68,144482,0
+BRW.US,D,20250509,000000,7.66,7.7299,7.59,7.65,48709,0
+BRW.US,D,20250512,000000,7.71,7.75,7.6,7.73,88838,0
+BRW.US,D,20250513,000000,7.799,7.8,7.74,7.78,109721,0
+BRW.US,D,20250514,000000,7.78,7.8,7.68,7.69,109807,0
+BRW.US,D,20250515,000000,7.69,7.76,7.64,7.65,78246,0
+BRW.US,D,20250516,000000,7.68,7.73,7.54,7.6,171443,0
+BRW.US,D,20250519,000000,7.575,7.63,7.56,7.62,123932,0
+BRW.US,D,20250520,000000,7.6,7.62,7.55,7.58,121200,0
+BRW.US,D,20250521,000000,7.56,7.61,7.45,7.52,140136,0
+BRW.US,D,20250522,000000,7.59,7.59,7.4357,7.51,111165,0
+BRW.US,D,20250523,000000,7.5505,7.57,7.51,7.57,60992,0
+BRW.US,D,20250527,000000,7.57,7.62,7.53,7.56,140973,0
+BRW.US,D,20250528,000000,7.58,7.62,7.55,7.6,163522,0
+BRW.US,D,20250529,000000,7.6,7.68,7.575,7.67,138071,0
+BRW.US,D,20250530,000000,7.7,7.72,7.6217,7.66,119818,0
+BRW.US,D,20250602,000000,7.71,7.73,7.65,7.7,229568,0
+BRW.US,D,20250603,000000,7.7001,7.7499,7.61,7.61,109327,0
+BRW.US,D,20250604,000000,7.7197,7.7197,7.6101,7.7,82493,0
+BRW.US,D,20250605,000000,7.7,7.84,7.69,7.84,166223,0
+BRW.US,D,20250606,000000,7.8366,7.92,7.76,7.92,128551,0
+BRW.US,D,20250609,000000,7.92,7.93,7.78,7.83,147679,0
+BRW.US,D,20250610,000000,7.7175,7.8,7.7057,7.78,148607,0
+BRW.US,D,20250611,000000,7.7601,7.83,7.7402,7.75,131189,0
+BRW.US,D,20250612,000000,7.75,7.83,7.74,7.82,70469,0
+BRW.US,D,20250613,000000,7.81,7.8553,7.79,7.84,94549,0
+BRW.US,D,20250616,000000,7.84,7.8799,7.8309,7.85,72186,0
+BRW.US,D,20250617,000000,7.88,7.89,7.8,7.81,146020,0
+BRW.US,D,20250618,000000,7.88,7.9,7.8158,7.85,58722,0
+BRW.US,D,20250620,000000,7.81,7.92,7.8,7.87,502284,0
+BRW.US,D,20250623,000000,7.8673,7.93,7.83,7.85,96485,0
+BRW.US,D,20250624,000000,7.875,7.93,7.86,7.92,88627,0
+BRW.US,D,20250625,000000,7.885,7.93,7.85,7.89,67595,0
+BRW.US,D,20250626,000000,7.915,7.99,7.89,7.99,140213,0
+BRW.US,D,20250627,000000,7.9446,8.11,7.9446,8.03,194426,0
+BRW.US,D,20250630,000000,8.08,8.11,7.99,8.06,262337,0
+BRW.US,D,20250701,000000,8.09,8.13,8.06,8.11,222586,0
+BRW.US,D,20250702,000000,8.1,8.18,8.097,8.13,122793,0
+BRW.US,D,20250703,000000,8.15,8.16,8.1,8.12,78664,0
+BRW.US,D,20250707,000000,8.15,8.1673,8.1,8.15,177837,0
+BRW.US,D,20250708,000000,8.1347,8.18,8.13,8.18,203023,0
+BRW.US,D,20250709,000000,8.1,8.12,8.06,8.12,225800,0
+BRW.US,D,20250710,000000,8.1,8.13,8.07,8.11,192886,0
+BRW.US,D,20250711,000000,8.09,8.14,8.0785,8.11,165403,0
+BRW.US,D,20250714,000000,8.1,8.11,7.97,8.06,255019,0
+BRW.US,D,20250715,000000,8.07,8.1,8.0392,8.07,181871,0
+BRW.US,D,20250716,000000,8.0454,8.11,8.045,8.09,106034,0
+BRW.US,D,20250717,000000,8.09,8.23,8.085,8.18,371083,0
+BRW.US,D,20250718,000000,8.15,8.28,8.13,8.28,1594701,0
+BRW.US,D,20250721,000000,8.26,8.39,8.23,8.39,394167,0
+BRW.US,D,20250722,000000,8.3677,8.42,8.36,8.37,189141,0
+BRW.US,D,20250723,000000,8.32,8.41,8.32,8.4,355524,0
+BRW.US,D,20250724,000000,8.3849,8.45,8.3801,8.44,72890,0
+BRW.US,D,20250725,000000,8.4181,8.46,8.41,8.44,107405,0
+BRW.US,D,20250728,000000,8.45,8.4665,8.4,8.44,135463,0
+BRW.US,D,20250729,000000,8.4624,8.47,8.4201,8.45,289796,0
+BRW.US,D,20250730,000000,8.46,8.49,8.44,8.46,438245,0
+BRW.US,D,20250731,000000,8.43,8.4876,8.384,8.41,288567,0
+BRW.US,D,20250801,000000,8.33,8.42,8.33,8.42,205747,0
+BRW.US,D,20250804,000000,8.42,8.45,8.37,8.44,272327,0
+BRW.US,D,20250805,000000,8.49,8.49,8.33,8.35,160660,0
+BRW.US,D,20250806,000000,8.37,8.373,8.33,8.34,179725,0
+BRW.US,D,20250807,000000,8.4,8.4195,8.34,8.35,136619,0
+BRW.US,D,20250808,000000,8.395,8.408,8.33,8.37,187849,0
+BRW.US,D,20250811,000000,8.2525,8.31,8.24,8.27,225903,0
+BRW.US,D,20250812,000000,8.33,8.39,8.28,8.37,116309,0
+BRW.US,D,20250813,000000,8.35,8.39,8.35,8.39,103627,0
+BRW.US,D,20250814,000000,8.38,8.43,8.3437,8.37,281905,0
+BRW.US,D,20250815,000000,8.37,8.39,8.34,8.36,68694,0
+BRW.US,D,20250818,000000,8.29,8.335,8.27,8.27,185568,0
+BRW.US,D,20250819,000000,8.29,8.35,8.28,8.31,91911,0
+BRW.US,D,20250820,000000,8.32,8.3299,8.2601,8.28,55655,0
+BRW.US,D,20250821,000000,8.25,8.3,8.24,8.24,73269,0
+BRW.US,D,20250822,000000,8.27,8.35,8.26,8.33,100732,0
+BRW.US,D,20250825,000000,8.4,8.45,8.3,8.37,209683,0
+BRW.US,D,20250826,000000,8.4,8.46,8.32,8.37,150507,0
+BRW.US,D,20250827,000000,8.37,8.4,8.32,8.33,83219,0
+BRW.US,D,20250828,000000,8.34,8.37,8.3101,8.35,174053,0
+BRW.US,D,20250829,000000,8.33,8.37,8.29,8.29,184794,0
+BRW.US,D,20250902,000000,8.3101,8.3451,8.2744,8.33,178687,0
+BRW.US,D,20250903,000000,8.3305,8.37,8.25,8.25,153472,0
+BRW.US,D,20250904,000000,8.29,8.3154,8.26,8.29,122391,0
+BRW.US,D,20250905,000000,8.28,8.3,8.2,8.21,233158,0
+BRW.US,D,20250908,000000,8.24,8.25,8.21,8.25,195266,0
+BRW.US,D,20250909,000000,8.26,8.2801,8.24,8.26,440809,0
+BRW.US,D,20250910,000000,8.2254,8.2352,8.1201,8.18,230640,0
+BRW.US,D,20250911,000000,8.172,8.18,8.06,8.13,158684,0
+BRW.US,D,20250912,000000,8.1476,8.1547,8.11,8.12,181791,0
+BRW.US,D,20250915,000000,8.15,8.17,7.93,8.05,346559,0
+BRW.US,D,20250916,000000,8,8.09,7.9963,8.04,201952,0
+BRW.US,D,20250917,000000,8.03,8.06,7.99,8.04,195016,0
+BRW.US,D,20250918,000000,8.03,8.06,8,8.05,201076,0
+BRW.US,D,20250919,000000,8.053,8.12,8.04,8.06,105869,0
+BRW.US,D,20250922,000000,8.0942,8.17,8.06,8.16,132808,0
+BRW.US,D,20250923,000000,8.13,8.19,8.1,8.18,171875,0
+BRW.US,D,20250924,000000,8.1,8.1,7.67,7.72,1468250,0
+BRW.US,D,20250925,000000,7.76,7.84,7.72,7.81,583336,0
+BRW.US,D,20250926,000000,7.81,7.91,7.74,7.9,436270,0
+BRW.US,D,20250929,000000,7.8646,7.9,7.73,7.82,297999,0
+BRW.US,D,20250930,000000,7.82,7.88,7.72,7.77,293366,0
+BRW.US,D,20251001,000000,7.72,7.75,7.41,7.43,1814050,0
+BRW.US,D,20251002,000000,7.35,7.45,7.3,7.41,1110782,0
+BRW.US,D,20251003,000000,7.423,7.52,7.4,7.5,519577,0
+BRW.US,D,20251006,000000,7.45,7.52,7.45,7.48,1225960,0
+BRW.US,D,20251007,000000,7.51,7.58,7.5,7.53,309417,0
+BRW.US,D,20251008,000000,7.5695,7.64,7.51,7.61,274556,0
+BRW.US,D,20251009,000000,7.54,7.75,7.515,7.67,1030620,0
+BRW.US,D,20251010,000000,7.6641,7.6641,7.46,7.47,303785,0
+BRW.US,D,20251013,000000,7.545,7.5864,7.5,7.56,263409,0
+BRW.US,D,20251014,000000,7.53,7.55,7.47,7.48,222185,0
+BRW.US,D,20251015,000000,7.48,7.55,7.45,7.45,131523,0
+BRW.US,D,20251016,000000,7.45,7.47,7.36,7.36,190591,0
+BRW.US,D,20251017,000000,7.47,7.47,7.31,7.31,190497,0
+BRW.US,D,20251020,000000,7.38,7.38,7.27,7.27,447141,0
+BRW.US,D,20251021,000000,7.3,7.36,7.26,7.29,337205,0
+BRW.US,D,20251022,000000,7.25,7.41,7.25,7.38,510594,0
+BRW.US,D,20251023,000000,7.3615,7.4,7.33,7.34,223463,0
+BRW.US,D,20251024,000000,7.35,7.39,7.33,7.35,219499,0
+BRW.US,D,20251027,000000,7.37,7.37,7.3,7.37,326627,0
+BRW.US,D,20251028,000000,7.39,7.4,7.25,7.32,376499,0
+BRW.US,D,20251029,000000,7.3,7.35,7.28,7.34,281703,0
+BRW.US,D,20251030,000000,7.31,7.3798,7.2909,7.34,233343,0
+BRW.US,D,20251031,000000,7.41,7.46,7.34,7.4,267969,0
+BRW.US,D,20251103,000000,7.425,7.45,7.37,7.43,265877,0
+BRW.US,D,20251104,000000,7.4,7.41,7.32,7.38,157661,0
+BRW.US,D,20251105,000000,7.35,7.3601,7.28,7.31,776460,0
+BRW.US,D,20251106,000000,7.31,7.33,7.25,7.3,219530,0
+BRW.US,D,20251107,000000,7.25,7.2799,7.17,7.23,378196,0
+BRW.US,D,20251110,000000,7.1301,7.25,7.13,7.23,228951,0
+BRW.US,D,20251111,000000,7.2,7.25,7.2,7.22,162496,0
+BRW.US,D,20251112,000000,7.22,7.24,7.2,7.22,185648,0
+BRW.US,D,20251113,000000,7.2,7.22,7.13,7.14,246660,0
+BRW.US,D,20251114,000000,7.12,7.15,7.0901,7.1,503022,0
+BRW.US,D,20251117,000000,7.11,7.14,7.1,7.13,190156,0
+BRW.US,D,20251118,000000,7.13,7.14,7.09,7.11,171376,0
+BRW.US,D,20251119,000000,7.06,7.1,7.03,7.07,433312,0
+BRW.US,D,20251120,000000,7.15,7.16,7.045,7.06,375357,0
+BRW.US,D,20251121,000000,7.08,7.14,7.06,7.08,548793,0
+BRW.US,D,20251124,000000,7.1443,7.1559,7.08,7.11,201217,0
+BRW.US,D,20251125,000000,7.13,7.19,7.1,7.19,189295,0
+BRW.US,D,20251126,000000,7.18,7.21,7.14,7.2,261059,0
+BRW.US,D,20251128,000000,7.21,7.2699,7.18,7.19,104799,0
+BRW.US,D,20251201,000000,7.17,7.18,7.08,7.14,211812,0
+BRW.US,D,20251202,000000,7.1288,7.2,7.12,7.2,151151,0
+BRW.US,D,20251203,000000,7.187,7.24,7.187,7.23,208478,0
+BRW.US,D,20251204,000000,7.2305,7.25,7.21,7.25,166615,0
+BRW.US,D,20251205,000000,7.2505,7.29,7.235,7.29,168323,0
+BRW.US,D,20251208,000000,7.28,7.29,7.14,7.25,219346,0
+BRW.US,D,20251209,000000,7.185,7.21,7.11,7.12,491843,0
+BRW.US,D,20251210,000000,7.135,7.15,7.12,7.15,239773,0
+BRW.US,D,20251211,000000,7.16,7.16,7.1,7.11,158356,0
+BRW.US,D,20251212,000000,7.15,7.15,7.07,7.07,451358,0
+BRW.US,D,20251215,000000,7.08,7.095,7.03,7.09,184340,0
+BRW.US,D,20251216,000000,7.06,7.1,7.02,7.08,155857,0
+BRW.US,D,20251217,000000,7.0301,7.09,7,7.01,875057,0
+BRW.US,D,20251218,000000,7.01,7.0687,7,7.03,475405,0
+BRW.US,D,20251219,000000,7,7.03,6.95,6.96,271791,0
+BRW.US,D,20251222,000000,6.97,7.05,6.94,6.99,533029,0
+BRW.US,D,20251223,000000,6.97,6.98,6.943077,6.95,221599,0
+BRW.US,D,20251224,000000,6.93,7.02,6.9201,6.95,628451,0
+BRW.US,D,20251226,000000,6.96,7,6.935,6.95,465642,0
+BRW.US,D,20251229,000000,6.95,7.01,6.94,6.98,685966,0
+BRW.US,D,20251230,000000,6.99,7.01,6.96,7.01,346737,0
+BRW.US,D,20251231,000000,7.02,7.04,7,7.01,582497,0
+BRW.US,D,20260102,000000,7.02,7.03,6.95,7.03,257083,0
+BRW.US,D,20260105,000000,7.02,7.06,6.998,7.06,222699,0
+BRW.US,D,20260106,000000,7.06,7.09,7.03,7.03,244578,0
+BRW.US,D,20260107,000000,7.05,7.1,7.005,7.019,186334,0
+BRW.US,D,20260108,000000,7.01,7.04,6.965,6.97,468071,0
+BRW.US,D,20260109,000000,7.05,7.07,6.96,6.96,225866,0
+BRW.US,D,20260112,000000,6.86,6.92,6.84,6.92,588704,0
+BRW.US,D,20260113,000000,6.92,6.93,6.88,6.9,231994,0
+BRW.US,D,20260114,000000,6.92,6.95,6.88,6.95,379381,0
+BRW.US,D,20260115,000000,6.94,6.98,6.9198,6.95,171234,0
+BRW.US,D,20260116,000000,6.94,6.9499,6.87,6.87,320701,0
+BRW.US,D,20260120,000000,6.8472,6.88,6.83,6.87,155558,0
+BRW.US,D,20260121,000000,6.915,6.93,6.86,6.91,462432,0
+BRW.US,D,20260122,000000,6.915,6.94,6.88,6.9,311331,0
+BRW.US,D,20260123,000000,6.9026,6.93,6.88,6.88,290253,0
+BRW.US,D,20260126,000000,6.88,6.9,6.86,6.88,246402,0
+BRW.US,D,20260127,000000,6.9,6.9,6.84,6.86,162443,0
+BRW.US,D,20260128,000000,6.85,6.87,6.79,6.8,406271,0
+BRW.US,D,20260129,000000,6.82,6.84,6.763518,6.78,435218,0
+BRW.US,D,20260130,000000,6.8099,6.81,6.77,6.77,342083,0
+BRW.US,D,20260202,000000,6.78,6.8,6.75,6.76,263940,0
+BRW.US,D,20260203,000000,6.8,6.8,6.64,6.65,485245,0
+BRW.US,D,20260204,000000,6.68,6.68,6.62,6.63,437727,0
+BRW.US,D,20260205,000000,6.65,6.65,6.52,6.54,464956,0
+BRW.US,D,20260206,000000,6.57,6.59,6.53,6.54,370716,0
+BRW.US,D,20260209,000000,6.55,6.59,6.53,6.54,497891,0
+BRW.US,D,20260210,000000,6.4696,6.52,6.42,6.52,445861,0
+BRW.US,D,20260211,000000,6.54,6.54,6.47,6.53,261053,0
+BRW.US,D,20260212,000000,6.535,6.54,6.43,6.43,313824,0
+BRW.US,D,20260213,000000,6.42,6.455,6.4,6.43,392117,0
+BRW.US,D,20260217,000000,6.42,6.44,6.38,6.38,376414,0
+BRW.US,D,20260218,000000,6.39,6.44,6.385,6.42,163302,0
diff --git a/daily/us/nyse stocks/1/bsm.us.txt b/daily/us/nyse stocks/1/bsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a14cc4e5e8acc76f117b6bbb78081302e1168eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsm.us.txt	
@@ -0,0 +1,2717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSM.US,D,20150501,000000,10.3174,10.482,9.69723,9.82664,32731643.563574,0
+BSM.US,D,20150504,000000,9.7638,9.81921,9.42645,9.56049,5782137.0235273,0
+BSM.US,D,20150505,000000,9.56049,9.81921,9.56049,9.69723,1859616.4930637,0
+BSM.US,D,20150506,000000,9.66494,9.93198,9.48652,9.53457,2490515.5876237,0
+BSM.US,D,20150507,000000,9.53457,9.7767,9.53457,9.54017,666725.888335,0
+BSM.US,D,20150508,000000,9.63627,9.67881,9.53457,9.55584,1153048.6739471,0
+BSM.US,D,20150511,000000,9.85165,9.98564,9.54017,9.5716,1825646.3349942,0
+BSM.US,D,20150512,000000,9.49022,9.53457,9.34512,9.42645,747854.16054331,0
+BSM.US,D,20150513,000000,9.3294,9.56049,9.3294,9.42645,653658.02933054,0
+BSM.US,D,20150514,000000,9.517,9.517,9.26563,9.27949,458915.76984443,0
+BSM.US,D,20150515,000000,9.34974,9.34974,9.09372,9.15103,845621.82699154,0
+BSM.US,D,20150518,000000,9.06598,9.12607,8.97911,9.09926,395320.58715155,0
+BSM.US,D,20150519,000000,9.00037,9.26563,8.93752,9.13623,266403.42072496,0
+BSM.US,D,20150520,000000,9.10295,9.20186,9.04566,9.15103,324326.99248047,0
+BSM.US,D,20150521,000000,9.21018,9.47543,9.10851,9.36637,698773.41141103,0
+BSM.US,D,20150522,000000,9.25177,9.68897,9.16859,9.68897,335463.56084718,0
+BSM.US,D,20150526,000000,9.66494,9.68432,9.43846,9.57986,294990.84998611,0
+BSM.US,D,20150527,000000,9.66494,9.68897,9.49022,9.52811,308355.16480836,0
+BSM.US,D,20150528,000000,9.81374,9.81374,9.51329,9.66494,417097.10629239,0
+BSM.US,D,20150529,000000,9.58632,9.7767,9.53457,9.74528,63676.329358332,0
+BSM.US,D,20150601,000000,9.75183,9.75183,9.49022,9.65934,753350.49468329,0
+BSM.US,D,20150602,000000,9.71575,9.82937,9.55584,9.65934,1677285.3455696,0
+BSM.US,D,20150603,000000,9.61405,9.72316,9.51329,9.61405,1597298.5364555,0
+BSM.US,D,20150604,000000,9.55033,9.75183,9.30815,9.59373,2062711.4493138,0
+BSM.US,D,20150605,000000,9.64177,9.91635,9.47081,9.80357,2156466.1426665,0
+BSM.US,D,20150608,000000,9.75183,9.7767,9.52346,9.6187,348273.91443328,0
+BSM.US,D,20150609,000000,9.67881,9.74528,9.49022,9.60579,136247.4152058,0
+BSM.US,D,20150610,000000,9.47543,9.69723,9.47543,9.6677,174747.72111861,0
+BSM.US,D,20150611,000000,9.6677,9.6751,9.54017,9.60949,184497.22248384,0
+BSM.US,D,20150612,000000,9.63351,9.73332,9.49022,9.54663,177662.50934167,0
+BSM.US,D,20150615,000000,9.61405,9.65934,9.48006,9.56599,191215.08442777,0
+BSM.US,D,20150616,000000,9.55584,9.65383,9.52346,9.55584,201240.48445554,0
+BSM.US,D,20150617,000000,9.55033,9.68897,9.49577,9.49577,404336.52266109,0
+BSM.US,D,20150618,000000,9.49022,9.60949,9.47543,9.517,800506.44491104,0
+BSM.US,D,20150619,000000,9.517,9.56599,9.44493,9.51329,390785.02953053,0
+BSM.US,D,20150622,000000,9.56599,9.60018,9.50314,9.60018,201240.48445554,0
+BSM.US,D,20150623,000000,9.61405,9.67881,9.58632,9.64643,215106.82664806,0
+BSM.US,D,20150624,000000,9.64177,9.65383,9.25917,9.42645,371480.77879715,0
+BSM.US,D,20150625,000000,9.36637,9.48652,9.32293,9.48652,531130.89231944,0
+BSM.US,D,20150626,000000,9.41536,9.55033,9.41536,9.517,42887.635624947,0
+BSM.US,D,20150629,000000,9.54017,9.56049,9.32293,9.42645,114914.4978361,0
+BSM.US,D,20150630,000000,9.42645,9.42645,9.23328,9.27487,212266.69335722,0
+BSM.US,D,20150701,000000,9.22681,9.42645,9.19446,9.26563,166523.77706388,0
+BSM.US,D,20150702,000000,9.23882,9.28596,9.16304,9.22127,141461.35895,0
+BSM.US,D,20150706,000000,9.17875,9.20648,9.02347,9.08725,178217.55253336,0
+BSM.US,D,20150707,000000,9.00037,9.16859,8.78502,9.1464,378346.86864997,0
+BSM.US,D,20150708,000000,8.89316,9.18244,8.89316,9.08078,202911.02380832,0
+BSM.US,D,20150709,000000,9.07154,9.25917,8.75738,8.94307,430325.09471666,0
+BSM.US,D,20150710,000000,8.93106,9.07154,8.78502,8.83401,119004.28977492,0
+BSM.US,D,20150713,000000,8.89316,8.90518,8.74288,8.90518,227601.24921666,0
+BSM.US,D,20150714,000000,8.86635,9.00037,8.78964,8.99483,260962.26631748,0
+BSM.US,D,20150715,000000,9.05953,9.05953,8.77005,8.94769,157353.12191223,0
+BSM.US,D,20150716,000000,8.94307,9.02347,8.71487,8.7511,148332.85858051,0
+BSM.US,D,20150717,000000,8.72022,8.75738,8.40783,8.49185,241524.93505277,0
+BSM.US,D,20150720,000000,8.46347,8.66865,8.35404,8.36541,746484.40483048,0
+BSM.US,D,20150721,000000,8.3924,8.43612,8.28019,8.3924,209964.29196945,0
+BSM.US,D,20150722,000000,8.36541,8.4839,8.30108,8.47678,141461.35895,0
+BSM.US,D,20150723,000000,8.50506,8.69851,8.45736,8.47151,273272.7564444,0
+BSM.US,D,20150724,000000,8.61801,8.63519,8.16049,8.19368,254895.74160825,0
+BSM.US,D,20150727,000000,8.18166,8.34969,7.94996,7.9616,506627.84521941,0
+BSM.US,D,20150728,000000,7.94996,8.21429,7.82066,8.07371,279766.65359168,0
+BSM.US,D,20150729,000000,8.07954,8.21429,7.86474,7.88562,179519.14504722,0
+BSM.US,D,20150730,000000,7.83747,8.02686,7.67471,7.67471,208482.01288052,0
+BSM.US,D,20150731,000000,7.681,7.76696,7.58367,7.61039,182491.27691386,0
+BSM.US,D,20150803,000000,7.63774,7.85837,7.5454,7.68665,201664.61102697,0
+BSM.US,D,20150804,000000,7.67471,7.79514,7.62259,7.77176,304462.28877772,0
+BSM.US,D,20150805,000000,7.75734,7.89219,7.43173,7.48265,161139.9663,0
+BSM.US,D,20150806,000000,7.48265,7.48728,7.2185,7.29327,197153.93838335,0
+BSM.US,D,20150807,000000,7.29874,7.60558,7.1636,7.24613,211077.62421946,0
+BSM.US,D,20150810,000000,7.25076,7.54153,7.25076,7.49356,77972.207899981,0
+BSM.US,D,20150811,000000,7.39143,7.5359,7.23394,7.29874,94226.425967883,0
+BSM.US,D,20150812,000000,7.14808,7.54153,7.14808,7.35871,204396.54876387,0
+BSM.US,D,20150813,000000,7.16952,7.50844,7.1636,7.39532,157427.77684444,0
+BSM.US,D,20150814,000000,7.39532,7.93055,7.23394,7.86955,391712.26542776,0
+BSM.US,D,20150817,000000,8.02686,8.04691,7.82703,7.90245,223515.78510001,0
+BSM.US,D,20150818,000000,8.05606,8.0702,7.77731,7.86955,80787.456213412,0
+BSM.US,D,20150819,000000,7.93138,7.93138,7.41889,7.59393,363345.55509665,0
+BSM.US,D,20150820,000000,7.73082,7.94025,7.46704,7.76288,98410.348038612,0
+BSM.US,D,20150821,000000,7.74367,7.84311,7.58137,7.70022,292477.46726815,0
+BSM.US,D,20150824,000000,7.40649,7.75013,7.39984,7.69144,441051.60193395,0
+BSM.US,D,20150825,000000,7.8543,7.95163,7.73082,7.8543,405580.77153136,0
+BSM.US,D,20150826,000000,7.98997,7.98997,7.75013,7.83267,211511.48839074,0
+BSM.US,D,20150827,000000,7.80393,8.28288,7.66907,8.14757,217385.42501396,0
+BSM.US,D,20150828,000000,8.18684,8.60525,8.17077,8.50247,347933.09843838,0
+BSM.US,D,20150831,000000,8.45903,8.57318,8.32188,8.52983,374913.82372356,0
+BSM.US,D,20150901,000000,8.50247,8.67142,8.40339,8.48556,255937.66479267,0
+BSM.US,D,20150902,000000,8.56347,8.65414,8.18684,8.49536,318735.44625303,0
+BSM.US,D,20150903,000000,8.52456,8.91533,8.38806,8.79704,307902.9073929,0
+BSM.US,D,20150904,000000,8.8109,8.8109,8.4936,8.8109,108877.18592644,0
+BSM.US,D,20150908,000000,8.82476,9.08447,8.71847,8.83955,118973.99501981,0
+BSM.US,D,20150909,000000,8.89501,9.06876,8.8109,8.93289,127051.87507673,0
+BSM.US,D,20150910,000000,8.97541,9.09741,8.83955,8.85064,229648.30909715,0
+BSM.US,D,20150911,000000,8.72476,8.7511,8.49536,8.49536,71055.266136811,0
+BSM.US,D,20150914,000000,8.51136,8.73658,8.22529,8.31152,75828.853976496,0
+BSM.US,D,20150915,000000,8.44582,8.4936,8.33758,8.39324,79868.875960491,0
+BSM.US,D,20150916,000000,8.38806,8.53602,8.13647,8.15866,217385.42501396,0
+BSM.US,D,20150917,000000,8.25524,8.55636,8.25524,8.31152,180113.13863833,0
+BSM.US,D,20150918,000000,8.22529,8.32715,8.02945,8.26882,68299.525378045,0
+BSM.US,D,20150921,000000,8.3045,8.37142,8.07612,8.13647,97123.902902307,0
+BSM.US,D,20150922,000000,8.13647,8.1971,8.00763,8.04275,55082.356509145,0
+BSM.US,D,20150923,000000,8.06188,8.17502,7.653,7.73488,172585.97395096,0
+BSM.US,D,20150924,000000,7.63054,8.12113,7.63054,7.93138,181216.73328849,0
+BSM.US,D,20150925,000000,8.03517,8.03517,7.69144,7.73082,97857.468757997,0
+BSM.US,D,20150928,000000,7.83267,7.93138,7.52721,7.56501,125238.51759275,0
+BSM.US,D,20150929,000000,7.64662,7.66907,7.48821,7.54282,150919.81427515,0
+BSM.US,D,20150930,000000,7.66907,7.67212,7.28718,7.51556,194615.670688,0
+BSM.US,D,20151001,000000,7.57036,7.86557,7.5054,7.58765,426324.0231321,0
+BSM.US,D,20151002,000000,7.49513,7.67952,7.48821,7.6249,252083.73916145,0
+BSM.US,D,20151005,000000,7.70022,8.15533,7.70022,8.09543,177744.73796266,0
+BSM.US,D,20151006,000000,8.10874,8.63881,7.84802,8.47059,558335.58240127,0
+BSM.US,D,20151007,000000,8.45903,8.51136,8.24073,8.3045,648668.05038297,0
+BSM.US,D,20151008,000000,8.26374,8.37142,8.13647,8.28288,217570.4394112,0
+BSM.US,D,20151009,000000,8.22954,8.33407,8.12787,8.18684,228037.27729902,0
+BSM.US,D,20151012,000000,8.24073,8.25006,8.04275,8.16476,132132.73828959,0
+BSM.US,D,20151013,000000,8.07612,8.28889,7.90882,8.00181,118423.27965028,0
+BSM.US,D,20151014,000000,7.95744,8.04275,7.7115,7.81113,354716.9596702,0
+BSM.US,D,20151015,000000,7.87519,8.15533,7.73886,7.97334,377299.53568787,0
+BSM.US,D,20151016,000000,7.87519,8.02352,7.69144,7.69144,402640.01637536,0
+BSM.US,D,20151019,000000,7.68432,7.77176,7.53275,7.58137,114020.8025606,0
+BSM.US,D,20151020,000000,7.62037,7.65216,7.56501,7.59393,332807.35999803,0
+BSM.US,D,20151021,000000,7.6249,7.7237,7.48821,7.52721,112551.50693814,0
+BSM.US,D,20151022,000000,7.58765,7.67212,7.35335,7.58765,393644.63802108,0
+BSM.US,D,20151023,000000,7.61483,7.69717,7.39596,7.6249,167629.53562512,0
+BSM.US,D,20151026,000000,7.6249,7.6249,7.04096,7.08607,487280.31626446,0
+BSM.US,D,20151027,000000,7.10824,7.11407,6.54648,6.81322,1507192.1971815,0
+BSM.US,D,20151028,000000,6.84003,7.21102,6.71598,7.11786,370877.04760619,0
+BSM.US,D,20151029,000000,7.11786,7.31527,7.04761,7.24992,365184.87951357,0
+BSM.US,D,20151030,000000,7.22211,7.47794,7.05436,7.47794,416043.28159703,0
+BSM.US,D,20151102,000000,7.47175,7.71715,7.33588,7.63534,230311.54784277,0
+BSM.US,D,20151103,000000,7.63054,7.80069,7.63054,7.7237,277240.28740726,0
+BSM.US,D,20151104,000000,7.73488,7.84311,7.63054,7.76288,213396.25494033,0
+BSM.US,D,20151105,000000,7.78932,7.89266,7.58137,7.85911,120076.50771443,0
+BSM.US,D,20151106,000000,7.81594,7.83267,7.59781,7.83267,178280.30595465,0
+BSM.US,D,20151109,000000,7.83267,7.94025,7.66907,7.89691,94870.189513806,0
+BSM.US,D,20151110,000000,8.2031,8.2031,7.6579,7.77731,290277.85165662,0
+BSM.US,D,20151111,000000,7.77731,7.82703,7.29874,7.3625,342233.356657,0
+BSM.US,D,20151112,000000,7.33588,7.74367,7.24467,7.56501,246945.532305,0
+BSM.US,D,20151113,000000,7.56501,7.87519,7.53275,7.80069,119894.73918381,0
+BSM.US,D,20151116,000000,7.81113,7.89266,7.71715,7.77176,130358.33120503,0
+BSM.US,D,20151117,000000,7.88471,7.88471,7.57351,7.7677,468584.12454421,0
+BSM.US,D,20151118,000000,7.75013,7.98997,7.67952,7.92334,213748.97244616,0
+BSM.US,D,20151119,000000,7.87925,8.01687,7.83443,7.96761,142379.93920293,0
+BSM.US,D,20151120,000000,7.98508,7.98997,7.81336,7.96761,152288.48803245,0
+BSM.US,D,20151123,000000,7.97251,8.09617,7.91216,8.07787,374145.63529061,0
+BSM.US,D,20151124,000000,8.06281,8.31763,8.01687,8.26882,186244.58067992,0
+BSM.US,D,20151125,000000,8.27243,8.59444,8.13573,8.57318,272142.11290576,0
+BSM.US,D,20151127,000000,8.56791,8.8109,8.42374,8.77818,124355.64187261,0
+BSM.US,D,20151130,000000,8.79426,9.13901,8.77818,8.91996,637637.51365914,0
+BSM.US,D,20151201,000000,9.12144,9.12144,8.74564,8.82291,687377.17371489,0
+BSM.US,D,20151202,000000,8.74564,9.15287,8.14506,8.57318,5808121.2677607,0
+BSM.US,D,20151203,000000,8.60063,8.6107,8.24581,8.29581,624258.05145932,0
+BSM.US,D,20151204,000000,8.22363,8.22363,7.70022,7.9457,590598.41462963,0
+BSM.US,D,20151207,000000,7.84635,7.93453,7.41352,7.67212,831555.32302423,0
+BSM.US,D,20151208,000000,7.66261,7.76288,7.46777,7.50151,453046.16104336,0
+BSM.US,D,20151209,000000,7.44735,8.08369,7.44735,8.00763,717655.69948406,0
+BSM.US,D,20151210,000000,8.07196,8.20144,7.98997,8.06281,375586.80006905,0
+BSM.US,D,20151211,000000,8.06281,8.09617,7.91687,8.02445,538330.22447839,0
+BSM.US,D,20151214,000000,8.05106,8.23462,7.85116,8.00763,633554.21345357,0
+BSM.US,D,20151215,000000,8.00763,8.26882,7.98508,8.20144,432175.23868899,0
+BSM.US,D,20151216,000000,8.14506,8.23981,7.93849,8.15533,437229.05301336,0
+BSM.US,D,20151217,000000,8.15533,8.18444,7.9507,8.06281,434524.16416495,0
+BSM.US,D,20151218,000000,8.02445,8.42374,7.97251,8.26882,1095224.6421012,0
+BSM.US,D,20151221,000000,8.23462,8.3228,8.00181,8.06281,586093.15176372,0
+BSM.US,D,20151222,000000,8.08369,8.46347,7.98508,8.04359,1067758.1187789,0
+BSM.US,D,20151223,000000,8.1178,8.74564,7.98997,8.69038,1139924.5532546,0
+BSM.US,D,20151224,000000,8.70036,8.77818,8.20144,8.30108,196242.93181921,0
+BSM.US,D,20151228,000000,8.31763,8.31763,7.91529,8.08369,517819.59331862,0
+BSM.US,D,20151229,000000,8.12972,8.35497,7.75808,7.81732,447369.14032831,0
+BSM.US,D,20151230,000000,7.77805,7.98508,7.63451,7.85605,372145.09949832,0
+BSM.US,D,20151231,000000,7.7677,8.02445,7.72444,8.00763,286186.97776228,0
+BSM.US,D,20160104,000000,7.93055,8.43612,7.89053,8.42374,259375.03754125,0
+BSM.US,D,20160105,000000,8.35063,8.74564,8.33852,8.66144,490501.29790515,0
+BSM.US,D,20160106,000000,8.5228,8.74019,7.98997,8.03517,313527.99424206,0
+BSM.US,D,20160107,000000,7.98997,8.33852,7.81336,8.3228,389148.03079946,0
+BSM.US,D,20160108,000000,8.32807,8.5157,8.16901,8.21161,211986.46687252,0
+BSM.US,D,20160111,000000,8.21678,8.31763,7.82306,7.85116,319922.35147972,0
+BSM.US,D,20160112,000000,7.91687,7.91687,7.5845,7.71715,406781.74218006,0
+BSM.US,D,20160113,000000,7.7677,7.86317,7.44051,7.5845,233661.28219266,0
+BSM.US,D,20160114,000000,7.6127,7.86317,7.41953,7.72444,155942.25188888,0
+BSM.US,D,20160115,000000,7.21915,7.7677,7.2125,7.75808,203737.6378404,0
+BSM.US,D,20160119,000000,7.77805,7.77805,7.2857,7.5454,337922.84578816,0
+BSM.US,D,20160120,000000,7.43238,7.51242,7.10159,7.40649,276177.8070676,0
+BSM.US,D,20160121,000000,7.41352,7.85605,7.29032,7.40649,187797.18687891,0
+BSM.US,D,20160122,000000,7.56722,7.73563,7.12441,7.30094,353176.25498215,0
+BSM.US,D,20160125,000000,7.24679,7.57351,7.16878,7.22489,306149.05746359,0
+BSM.US,D,20160126,000000,7.31388,7.42572,7.14955,7.36787,154205.7132482,0
+BSM.US,D,20160127,000000,7.37988,7.54069,7.11786,7.42572,148430.23457906,0
+BSM.US,D,20160128,000000,7.59153,8.24581,7.45299,7.81336,64777.760097407,0
+BSM.US,D,20160129,000000,7.78462,8.18444,7.59153,7.63451,63087.745544917,0
+BSM.US,D,20160201,000000,7.5297,7.5297,7.12441,7.17488,116813.3298077,0
+BSM.US,D,20160202,000000,7.10824,7.31388,6.80259,6.99649,139637.18191062,0
+BSM.US,D,20160203,000000,7.10159,7.11786,6.78013,7.11786,168753.68743053,0
+BSM.US,D,20160204,000000,7.19114,7.46084,7.12968,7.20741,178982.49509969,0
+BSM.US,D,20160205,000000,7.2125,7.2125,6.93457,6.99649,195353.56436585,0
+BSM.US,D,20160208,000000,6.97422,6.97422,6.41459,6.48095,478115.07089048,0
+BSM.US,D,20160209,000000,6.46403,6.46403,6.20367,6.31449,378700.66811134,0
+BSM.US,D,20160210,000000,6.4255,6.4255,5.94211,5.9874,413545.04625664,0
+BSM.US,D,20160211,000000,6.35904,6.47577,6.00321,6.24287,1429009.0079513,0
+BSM.US,D,20160212,000000,6.35359,6.69584,6.20367,6.58049,420685.95281646,0
+BSM.US,D,20160216,000000,6.66265,6.87469,6.27604,6.38077,364560.59116736,0
+BSM.US,D,20160217,000000,6.68419,7.0624,6.47291,6.52956,275176.99819368,0
+BSM.US,D,20160218,000000,6.52956,6.7793,6.456,6.56331,87705.479932122,0
+BSM.US,D,20160219,000000,6.51339,6.58521,6.21808,6.3876,197993.53588191,0
+BSM.US,D,20160222,000000,6.43353,6.84067,6.43353,6.78586,119947.75500525,0
+BSM.US,D,20160223,000000,6.83151,6.85444,6.69925,6.81322,243784.05821896,0
+BSM.US,D,20160224,000000,6.70601,6.86035,6.55267,6.82663,124723.50675601,0
+BSM.US,D,20160225,000000,6.8366,6.99567,6.54648,6.95038,83339.789330779,0
+BSM.US,D,20160226,000000,7.01952,7.26749,6.82663,6.972,166585.44852963,0
+BSM.US,D,20160229,000000,7.11998,7.29698,6.99567,7.0587,442530.63515626,0
+BSM.US,D,20160301,000000,7.12608,7.26287,7.02386,7.25685,476259.51714048,0
+BSM.US,D,20160302,000000,7.26749,7.26749,6.91571,7.18948,359569.53026427,0
+BSM.US,D,20160303,000000,7.21166,7.35715,7.09642,7.34189,179746.35571048,0
+BSM.US,D,20160304,000000,7.34882,7.51787,7.10963,7.38829,367070.72801868,0
+BSM.US,D,20160307,000000,7.46621,7.67139,7.437,7.58608,247756.99895953,0
+BSM.US,D,20160308,000000,7.70928,7.80707,7.37618,7.69541,397190.20632357,0
+BSM.US,D,20160309,000000,7.73802,7.86955,7.53201,7.60715,244823.81749229,0
+BSM.US,D,20160310,000000,7.69541,7.79727,7.60715,7.6322,333026.99697253,0
+BSM.US,D,20160311,000000,7.67139,7.97666,7.6322,7.70928,633852.83318244,0
+BSM.US,D,20160314,000000,7.70512,7.88073,7.4444,7.7677,603681.42101166,0
+BSM.US,D,20160315,000000,7.72998,8.1715,7.72998,8.1263,407052.2310649,0
+BSM.US,D,20160316,000000,8.1203,8.18859,7.67139,7.67139,383194.02946633,0
+BSM.US,D,20160317,000000,7.80707,7.97666,7.75013,7.81336,323973.19301911,0
+BSM.US,D,20160318,000000,7.8311,8.23462,7.68276,7.85356,3024901.0022056,0
+BSM.US,D,20160321,000000,7.89358,8.21087,7.89358,7.95578,349750.78374451,0
+BSM.US,D,20160322,000000,7.9616,8.07371,7.77324,7.91529,73142.35837225,0
+BSM.US,D,20160323,000000,8.15958,8.16568,7.81336,7.81825,217345.39265901,0
+BSM.US,D,20160324,000000,7.82388,8.00098,7.63857,7.93627,374563.2701288,0
+BSM.US,D,20160328,000000,7.91529,7.9323,7.71631,7.71631,91044.394726606,0
+BSM.US,D,20160329,000000,7.69957,7.97666,7.64902,7.9323,124252.85609638,0
+BSM.US,D,20160330,000000,7.96669,8.0861,7.87519,7.89838,235165.20039237,0
+BSM.US,D,20160331,000000,7.89838,8.09876,7.89838,7.95578,162305.23241589,0
+BSM.US,D,20160401,000000,7.88655,8.00098,7.72998,7.87519,140411.86207682,0
+BSM.US,D,20160404,000000,7.83507,8.35756,7.78932,7.80707,228941.79212994,0
+BSM.US,D,20160405,000000,7.77324,7.88073,7.75013,7.82388,63798.59033428,0
+BSM.US,D,20160406,000000,7.88655,8.10615,7.82388,7.9323,105236.40553648,0
+BSM.US,D,20160407,000000,7.94996,8.07954,7.94996,7.9616,88584.027830088,0
+BSM.US,D,20160408,000000,7.99497,8.34887,7.98914,8.31845,338872.80275172,0
+BSM.US,D,20160411,000000,8.63787,8.67411,8.27243,8.35756,45487.574786044,0
+BSM.US,D,20160412,000000,8.32456,8.55016,8.302,8.41403,116071.10830769,0
+BSM.US,D,20160413,000000,8.45553,8.48482,8.37058,8.43344,111339.71673404,0
+BSM.US,D,20160414,000000,8.40339,8.44139,8.34887,8.38103,46762.118411418,0
+BSM.US,D,20160415,000000,8.31845,8.31845,8.05773,8.15533,122936.11620497,0
+BSM.US,D,20160418,000000,8.03517,8.57318,8.00679,8.46708,188246.19842775,0
+BSM.US,D,20160419,000000,8.51042,8.71033,8.43694,8.51653,265560.57735979,0
+BSM.US,D,20160420,000000,8.52901,9.05675,8.52901,8.93289,141493.81761618,0
+BSM.US,D,20160421,000000,8.9597,9.13439,8.86359,8.86359,65063.3963598,0
+BSM.US,D,20160422,000000,8.97079,9.42552,8.92551,9.18522,304388.71580104,0
+BSM.US,D,20160425,000000,9.21387,9.31646,9.08447,9.08447,73279.76672575,0
+BSM.US,D,20160426,000000,9.08447,9.22681,9.05675,9.09834,109043.80707951,0
+BSM.US,D,20160427,000000,9.10851,9.39687,9.10851,9.37469,155713.95927007,0
+BSM.US,D,20160428,000000,9.35806,9.65383,9.31555,9.55033,112883.66728872,0
+BSM.US,D,20160429,000000,9.55033,9.7111,9.4819,9.50684,138695.88059138,0
+BSM.US,D,20160502,000000,9.57435,9.57435,9.12514,9.22681,84070.10931985,0
+BSM.US,D,20160503,000000,9.21018,9.21018,8.83031,9.03272,91075.771437249,0
+BSM.US,D,20160504,000000,9.03272,9.20556,8.95508,9.05675,55251.141573286,0
+BSM.US,D,20160505,000000,9.28411,9.62516,9.28411,9.52346,73155.341838722,0
+BSM.US,D,20160506,000000,9.57435,9.73141,9.43846,9.65934,285653.57368137,0
+BSM.US,D,20160509,000000,9.65383,9.73797,9.26009,9.34142,116466.02207956,0
+BSM.US,D,20160510,000000,9.55679,9.55679,9.23976,9.41351,158510.81433933,0
+BSM.US,D,20160511,000000,9.34605,9.45233,9.31555,9.31555,125774.08558473,0
+BSM.US,D,20160512,000000,9.37469,9.44309,9.11221,9.11867,354211.68643332,0
+BSM.US,D,20160513,000000,9.14825,9.20001,8.91164,8.91811,539476.01539457,0
+BSM.US,D,20160516,000000,8.96525,9.22681,8.96525,9.07801,389472.61746128,0
+BSM.US,D,20160517,000000,9.08078,9.31555,9.08078,9.23236,571616.586647,0
+BSM.US,D,20160518,000000,9.23698,9.23698,8.91719,8.99113,506724.13926241,0
+BSM.US,D,20160519,000000,8.88946,9.10943,8.64693,8.91349,974861.41616887,0
+BSM.US,D,20160520,000000,8.96987,8.98374,8.82754,8.88483,223084.08483981,0
+BSM.US,D,20160523,000000,8.83955,8.95878,8.71126,8.94307,288050.10520106,0
+BSM.US,D,20160524,000000,9.11313,9.11313,8.88114,8.92366,720415.76806498,0
+BSM.US,D,20160525,000000,8.99944,9.04751,8.723,8.88946,526258.84652568,0
+BSM.US,D,20160526,000000,8.95878,9.17968,8.88946,9.17968,209166.89073693,0
+BSM.US,D,20160527,000000,9.09926,9.09926,8.86266,8.93752,131835.20051625,0
+BSM.US,D,20160531,000000,8.88946,8.97634,8.82106,8.87282,90895.084862174,0
+BSM.US,D,20160601,000000,8.84972,9.0281,8.71663,8.88483,160816.46159372,0
+BSM.US,D,20160602,000000,8.8146,9.01793,8.75646,8.92366,60787.508068223,0
+BSM.US,D,20160603,000000,8.99113,9.30168,8.79795,9.00592,428995.37135878,0
+BSM.US,D,20160606,000000,9.12791,9.31924,8.73382,9.01793,353969.32839251,0
+BSM.US,D,20160607,000000,9.06876,9.29428,9.01793,9.23698,395802.05736658,0
+BSM.US,D,20160608,000000,9.29428,9.55403,9.13439,9.16119,362510.28542027,0
+BSM.US,D,20160609,000000,9.04196,9.23698,9.04196,9.09372,222735.69515613,0
+BSM.US,D,20160610,000000,9.07431,9.2111,8.83955,8.99297,183192.38410337,0
+BSM.US,D,20160613,000000,9.0281,9.0281,8.67226,8.71663,240723.2059981,0
+BSM.US,D,20160614,000000,8.71663,8.75646,8.63335,8.71126,133411.60973711,0
+BSM.US,D,20160615,000000,8.71663,8.83215,8.47326,8.6669,258315.80306819,0
+BSM.US,D,20160616,000000,8.65867,8.73382,8.4936,8.70036,139472.72466865,0
+BSM.US,D,20160617,000000,8.82106,9.00592,8.70036,8.74112,138630.96325902,0
+BSM.US,D,20160620,000000,8.85619,8.94676,8.68862,8.8146,47789.976173816,0
+BSM.US,D,20160621,000000,8.84232,8.84232,8.65867,8.7511,57417.216563097,0
+BSM.US,D,20160622,000000,8.82106,8.82106,8.65867,8.74112,121787.07942216,0
+BSM.US,D,20160623,000000,8.80442,8.90979,8.65867,8.70036,96718.169575044,0
+BSM.US,D,20160624,000000,8.51302,8.77458,8.51302,8.6669,365355.82848879,0
+BSM.US,D,20160627,000000,8.6669,8.6669,8.22012,8.25524,232591.22816422,0
+BSM.US,D,20160628,000000,8.39406,8.76459,8.39406,8.70673,73186.718549364,0
+BSM.US,D,20160629,000000,8.79795,9.47451,8.77458,9.11313,229396.21345648,0
+BSM.US,D,20160630,000000,9.09372,9.10389,8.91719,8.94954,89578.344970765,0
+BSM.US,D,20160701,000000,8.95416,9.04751,8.70673,8.84232,57288.463853913,0
+BSM.US,D,20160705,000000,8.77005,9.00962,8.4936,8.64149,75630.856112792,0
+BSM.US,D,20160706,000000,8.63787,8.70673,8.50506,8.65867,97590.225739773,0
+BSM.US,D,20160707,000000,8.67226,8.96987,8.67226,8.84972,260135.65228541,0
+BSM.US,D,20160708,000000,8.93106,9.10389,8.83031,8.91719,230847.11583476,0
+BSM.US,D,20160711,000000,9.00962,9.09926,8.91719,8.96432,173544.58655884,0
+BSM.US,D,20160712,000000,9.08725,9.23698,9.00962,9.10389,301491.23886661,0
+BSM.US,D,20160713,000000,9.13439,9.16859,8.82754,8.91349,173928.68077531,0
+BSM.US,D,20160714,000000,9.00962,9.00962,8.80442,8.80442,135072.41149004,0
+BSM.US,D,20160715,000000,8.80905,8.88946,8.77005,8.77005,94991.368534214,0
+BSM.US,D,20160718,000000,8.77005,8.84232,8.72845,8.7511,77759.062658727,0
+BSM.US,D,20160719,000000,8.78003,8.79795,8.64149,8.70036,264251.41115716,0
+BSM.US,D,20160720,000000,8.73382,8.91719,8.70221,8.82106,65390.146932689,0
+BSM.US,D,20160721,000000,8.86266,8.94399,8.82754,8.84972,46573.858147567,0
+BSM.US,D,20160722,000000,8.86266,8.99297,8.8414,8.99297,44580.896044055,0
+BSM.US,D,20160725,000000,8.77005,8.84232,8.67226,8.83215,146838.67798065,0
+BSM.US,D,20160726,000000,8.82106,9.04474,8.80442,8.92366,82441.766233104,0
+BSM.US,D,20160727,000000,8.90979,9.13901,8.90979,9.06876,173582.45500272,0
+BSM.US,D,20160728,000000,9.06229,9.18984,8.94307,9.00592,89129.333421928,0
+BSM.US,D,20160729,000000,9.02347,9.10943,8.96987,9.00962,67820.219074106,0
+BSM.US,D,20160801,000000,8.99297,9.0207,8.70036,8.74112,118608.2940475,0
+BSM.US,D,20160802,000000,8.86266,9.09372,8.80442,9.00962,80256.216043584,0
+BSM.US,D,20160803,000000,8.99944,9.13439,8.93752,9.06876,72677.117490322,0
+BSM.US,D,20160804,000000,8.82106,9.38764,8.80442,9.32293,289317.07513767,0
+BSM.US,D,20160805,000000,9.33587,10.1428,9.24899,9.66951,492814.51884831,0
+BSM.US,D,20160808,000000,9.65934,9.76199,9.58262,9.62335,93854.233262341,0
+BSM.US,D,20160809,000000,9.73797,9.86631,9.43477,9.49022,113208.25395053,0
+BSM.US,D,20160810,000000,9.56599,9.67596,9.26656,9.29428,161631.17411487,0
+BSM.US,D,20160811,000000,9.4052,9.4052,9.26656,9.26656,93421.451046594,0
+BSM.US,D,20160812,000000,9.3294,9.43939,9.25917,9.25917,246382.91542453,0
+BSM.US,D,20160815,000000,9.35159,9.36545,9.13439,9.24899,499720.6410561,0
+BSM.US,D,20160816,000000,9.3294,9.40612,9.14178,9.23513,2358357.9643567,0
+BSM.US,D,20160817,000000,9.28781,9.28781,8.96432,9.02439,1130482.3272626,0
+BSM.US,D,20160818,000000,9.11035,9.36915,9.06415,9.27579,1064299.1069195,0
+BSM.US,D,20160819,000000,9.21572,9.35897,9.18614,9.27579,133513.31355782,0
+BSM.US,D,20160822,000000,9.25824,9.33773,9.02439,9.18153,1228985.7234775,0
+BSM.US,D,20160823,000000,9.20648,9.26009,9.15194,9.22959,534311.84160518,0
+BSM.US,D,20160824,000000,9.19446,9.22867,9.11035,9.16581,73091.5064619,0
+BSM.US,D,20160825,000000,9.1233,9.37562,9.1233,9.35897,204624.84138268,0
+BSM.US,D,20160826,000000,9.25824,9.39411,9.25085,9.26471,152451.86331889,0
+BSM.US,D,20160829,000000,9.22959,9.37562,9.20648,9.37562,353852.47719425,0
+BSM.US,D,20160830,000000,9.37562,9.52346,9.37284,9.51149,585903.80954432,0
+BSM.US,D,20160831,000000,9.47174,9.54748,9.37562,9.52346,382972.22858076,0
+BSM.US,D,20160901,000000,9.40612,9.67691,9.40612,9.67691,350528.70977732,0
+BSM.US,D,20160902,000000,9.67691,9.89319,9.67691,9.84599,453427.00939322,0
+BSM.US,D,20160906,000000,9.99209,10.4117,9.8239,10.2758,724017.59805553,0
+BSM.US,D,20160907,000000,10.3627,10.4625,10.1815,10.4579,440189.28336908,0
+BSM.US,D,20160908,000000,10.4403,10.8793,10.4403,10.8351,631391.38433037,0
+BSM.US,D,20160909,000000,10.8091,10.8091,10.6039,10.6871,597170.21257574,0
+BSM.US,D,20160912,000000,10.5753,11.115,10.5753,11.0569,790148.88453268,0
+BSM.US,D,20160913,000000,10.9801,11.017,10.6234,10.7694,595746.35908594,0
+BSM.US,D,20160914,000000,10.8091,10.957,10.6585,10.8286,624947.25713791,0
+BSM.US,D,20160915,000000,10.8988,11.5513,10.8988,11.0975,997812.93902544,0
+BSM.US,D,20160916,000000,10.957,11.0864,10.1465,10.2417,2130614.9789644,0
+BSM.US,D,20160919,000000,10.2213,10.5272,10.2213,10.3581,395965.432653,0
+BSM.US,D,20160920,000000,10.3267,10.5753,10.1345,10.4403,385870.78747072,0
+BSM.US,D,20160921,000000,10.5577,10.5577,10.2342,10.3765,475964.14327822,0
+BSM.US,D,20160922,000000,10.4403,10.5272,10.3765,10.4403,71937.059901395,0
+BSM.US,D,20160923,000000,10.3765,10.4403,10.2822,10.2916,192896.44333594,0
+BSM.US,D,20160926,000000,10.3211,10.6142,10.2185,10.3045,275211.62077095,0
+BSM.US,D,20160927,000000,10.2583,10.2583,9.84599,10.0134,368842.97119217,0
+BSM.US,D,20160928,000000,10.017,10.5938,9.97821,10.3267,256797.81944647,0
+BSM.US,D,20160929,000000,10.2916,10.7195,10.2916,10.5577,128470.31878883,0
+BSM.US,D,20160930,000000,10.6271,10.6751,10.4708,10.4708,56765.879328399,0
+BSM.US,D,20161003,000000,10.4921,10.4921,10.2471,10.3119,228960.1853741,0
+BSM.US,D,20161004,000000,10.3581,10.4542,10.1057,10.3267,222035.66992215,0
+BSM.US,D,20161005,000000,10.4274,10.7112,10.2822,10.4172,344100.81191794,0
+BSM.US,D,20161006,000000,10.3765,10.8036,10.2869,10.2916,309808.23109772,0
+BSM.US,D,20161007,000000,10.2583,10.641,10.2583,10.641,90216.698738991,0
+BSM.US,D,20161010,000000,10.6751,11.0393,10.5873,10.7286,209556.39473111,0
+BSM.US,D,20161011,000000,10.6871,10.6871,10.4403,10.4857,170974.94215284,0
+BSM.US,D,20161012,000000,10.4579,10.6751,10.3931,10.5818,137009.11190551,0
+BSM.US,D,20161013,000000,10.5411,10.7648,10.5411,10.6336,153577.09707983,0
+BSM.US,D,20161014,000000,10.652,10.7241,10.4708,10.5171,138541.16094925,0
+BSM.US,D,20161017,000000,10.5337,10.9718,10.5069,10.7583,326485.49378152,0
+BSM.US,D,20161018,000000,10.8766,10.8766,10.6835,10.7112,180701.72245175,0
+BSM.US,D,20161019,000000,10.7112,10.9219,10.6585,10.7286,2968222.7612759,0
+BSM.US,D,20161020,000000,10.7333,10.7445,10.5162,10.641,186991.13000208,0
+BSM.US,D,20161021,000000,10.5873,11.1381,10.5753,11.0041,590406.90849916,0
+BSM.US,D,20161024,000000,11.0236,11.1631,10.7241,10.7583,447905.79027584,0
+BSM.US,D,20161025,000000,10.7445,10.8331,10.4579,10.4996,207715.98835865,0
+BSM.US,D,20161026,000000,10.4468,10.5938,10.2869,10.4117,217592.07852198,0
+BSM.US,D,20161027,000000,10.4274,10.6039,10.3765,10.4274,108303.74949058,0
+BSM.US,D,20161028,000000,10.3765,10.3849,10.2629,10.2916,221236.10477857,0
+BSM.US,D,20161031,000000,10.2869,10.3267,10.2287,10.2916,422258.03421515,0
+BSM.US,D,20161101,000000,10.3184,10.3627,10.1871,10.3184,97520.980585254,0
+BSM.US,D,20161102,000000,10.2869,10.3119,9.98564,10.1465,127919.60341929,0
+BSM.US,D,20161103,000000,10.1215,10.2213,9.99854,10.0475,66630.067980802,0
+BSM.US,D,20161104,000000,9.99209,10.0532,9.9569,10.017,75287.876206813,0
+BSM.US,D,20161107,000000,10.1631,10.4708,10.0272,10.3802,140463.7959427,0
+BSM.US,D,20161108,000000,10.7112,10.7112,10.3119,10.5115,181455.84546268,0
+BSM.US,D,20161109,000000,10.3931,10.8351,10.3931,10.5697,165760.99840863,0
+BSM.US,D,20161110,000000,10.6105,10.7241,10.3184,10.4524,126876.59827934,0
+BSM.US,D,20161111,000000,10.3627,10.4348,10.2869,10.3211,78060.928254209,0
+BSM.US,D,20161114,000000,10.2916,10.4708,10.2471,10.3765,216431.14022824,0
+BSM.US,D,20161115,000000,10.6243,10.9477,10.6068,10.7019,216761.13666775,0
+BSM.US,D,20161116,000000,10.6908,10.8942,10.6068,10.7518,144565.48939245,0
+BSM.US,D,20161117,000000,10.9829,11.0438,10.7518,10.9118,161228.68665422,0
+BSM.US,D,20161118,000000,10.9348,11.3286,10.9228,11.2185,423162.54904607,0
+BSM.US,D,20161121,000000,11.3545,11.4922,11.2344,11.2823,396967.32348246,0
+BSM.US,D,20161122,000000,11.324,11.4627,11.0753,11.2185,173641.96255738,0
+BSM.US,D,20161123,000000,11.2048,11.3203,11.2048,11.2934,118984.8145752,0
+BSM.US,D,20161125,000000,11.3008,11.3582,11.1225,11.1621,37802.444589924,0
+BSM.US,D,20161128,000000,11.2703,11.4136,11.1686,11.3008,501687.63622666,0
+BSM.US,D,20161129,000000,11.2048,11.2278,10.9182,11.0004,180881.32707128,0
+BSM.US,D,20161130,000000,11.69,11.7113,11.0846,11.1446,251152.17544206,0
+BSM.US,D,20161201,000000,11.3286,11.5227,11.0485,11.1621,138954.46796529,0
+BSM.US,D,20161202,000000,11.1621,11.3785,11.0199,11.3341,357414.27482984,0
+BSM.US,D,20161205,000000,11.421,11.628,11.3545,11.3545,182766.09362085,0
+BSM.US,D,20161206,000000,11.3341,11.3545,11.1446,11.1743,75437.186071246,0
+BSM.US,D,20161207,000000,11.1686,11.1686,10.9589,11.0846,97827.174002894,0
+BSM.US,D,20161208,000000,11.0549,11.3064,10.9182,11.1271,109192.0349884,0
+BSM.US,D,20161209,000000,11.1577,11.2574,10.9589,10.9653,126094.34442438,0
+BSM.US,D,20161212,000000,11.08,11.3545,10.8351,11.1577,306797.14883167,0
+BSM.US,D,20161213,000000,11.2703,11.4265,10.9653,11.2897,205668.92847817,0
+BSM.US,D,20161214,000000,11.2823,11.385,11.1686,11.2574,233818.16574586,0
+BSM.US,D,20161215,000000,11.2703,11.3711,11.1225,11.3128,125694.02087481,0
+BSM.US,D,20161216,000000,11.324,11.5143,11.2398,11.4671,502050.09133235,0
+BSM.US,D,20161219,000000,11.4136,11.5569,11.2703,11.5337,67838.612318276,0
+BSM.US,D,20161220,000000,11.5393,11.6991,11.4422,11.6714,182963.00952902,0
+BSM.US,D,20161221,000000,11.7684,11.7684,11.5023,11.6845,222314.81445131,0
+BSM.US,D,20161222,000000,11.5448,11.8683,11.3582,11.5337,338376.18515916,0
+BSM.US,D,20161223,000000,11.4857,11.4976,11.2453,11.3341,81708.200377414,0
+BSM.US,D,20161227,000000,11.3545,11.4922,11.2703,11.4736,64418.550858339,0
+BSM.US,D,20161228,000000,11.5143,11.5143,11.3008,11.3785,89216.971820617,0
+BSM.US,D,20161229,000000,11.3498,11.3877,11.0485,11.0549,133240.66076189,0
+BSM.US,D,20161230,000000,11.1373,11.2398,10.9653,11.2214,96128.503806089,0
+BSM.US,D,20170103,000000,11.3582,11.629,11.188,11.4016,142892.78612859,0
+BSM.US,D,20170104,000000,11.385,11.4329,11.1169,11.2639,101435.49572668,0
+BSM.US,D,20170105,000000,11.2639,11.4329,11.2398,11.3286,131596.08834207,0
+BSM.US,D,20170106,000000,11.3064,11.5634,11.1807,11.4627,142985.83430497,0
+BSM.US,D,20170109,000000,11.4671,11.6845,11.2555,11.421,183033.33663908,0
+BSM.US,D,20170110,000000,11.3711,11.617,11.3637,11.4976,212010.26989439,0
+BSM.US,D,20170111,000000,11.5088,11.6216,11.3545,11.3951,116204.18883904,0
+BSM.US,D,20170112,000000,11.3896,11.5088,11.153,11.3498,190282.43875283,0
+BSM.US,D,20170113,000000,11.2703,11.4367,11.1982,11.2574,64837.267652072,0
+BSM.US,D,20170117,000000,11.2639,11.4265,11.1215,11.1918,108964.82432513,0
+BSM.US,D,20170118,000000,11.1918,11.2398,11.1096,11.188,37977.721387301,0
+BSM.US,D,20170119,000000,11.1577,11.324,11.1446,11.2823,35508.698846467,0
+BSM.US,D,20170120,000000,11.3128,11.385,11.2278,11.2537,32545.222624142,0
+BSM.US,D,20170123,000000,11.1918,11.2361,10.9967,11.0753,152736.41762574,0
+BSM.US,D,20170124,000000,11.0753,11.1299,11.0309,11.08,89838.014300213,0
+BSM.US,D,20170125,000000,11.0957,11.385,11.0957,11.2185,113173.63137327,0
+BSM.US,D,20170126,000000,11.2121,11.3341,11.1918,11.3008,70144.259572664,0
+BSM.US,D,20170127,000000,11.2398,11.3286,11.0199,11.0264,214593.9797224,0
+BSM.US,D,20170130,000000,10.9477,11.2639,10.8351,11.0264,95563.72301454,0
+BSM.US,D,20170131,000000,10.9967,11.1271,10.9782,11.08,113731.92043157,0
+BSM.US,D,20170201,000000,11.0846,11.1982,10.8812,11.0078,72722.559622976,0
+BSM.US,D,20170202,000000,10.9709,11.3545,10.9311,11.3424,98262.120129721,0
+BSM.US,D,20170203,000000,11.3341,11.3498,11.1686,11.2214,136729.96737635,0
+BSM.US,D,20170206,000000,11.08,11.3545,10.9552,10.9967,170899.20526509,0
+BSM.US,D,20170207,000000,10.9237,11.1918,10.5845,10.7269,238739.98149444,0
+BSM.US,D,20170208,000000,10.6068,10.7574,10.4996,10.5706,104050.58226533,0
+BSM.US,D,20170209,000000,10.5171,10.7435,10.4625,10.7222,91755.23951597,0
+BSM.US,D,20170210,000000,10.7019,10.8239,10.5125,10.6068,182471.80171415,0
+BSM.US,D,20170213,000000,10.5476,10.6659,10.481,10.5651,141070.77300029,0
+BSM.US,D,20170214,000000,10.5947,10.7269,10.4866,10.6612,148629.3143983,0
+BSM.US,D,20170215,000000,10.6353,10.9413,10.4532,10.9274,202811.4838987,0
+BSM.US,D,20170216,000000,10.9274,10.9875,10.6446,10.7574,137769.72664969,0
+BSM.US,D,20170217,000000,10.7518,10.848,10.628,10.7638,110652.67496655,0
+BSM.US,D,20170221,000000,10.787,11.0605,10.7157,10.9321,258346.09782331,0
+BSM.US,D,20170222,000000,10.9034,11.0651,10.6649,10.7944,168275.46308211,0
+BSM.US,D,20170223,000000,10.787,10.957,10.6594,10.8294,119621.00443235,0
+BSM.US,D,20170224,000000,10.6788,10.7157,10.5088,10.6937,224835.77085804,0
+BSM.US,D,20170227,000000,10.775,10.86,10.5808,10.7638,116393.53105842,0
+BSM.US,D,20170228,000000,10.5689,10.7638,10.0874,10.6419,328378.9159754,0
+BSM.US,D,20170301,000000,10.6234,10.7944,10.323,10.6539,327356.46799071,0
+BSM.US,D,20170302,000000,10.4588,10.6844,10.384,10.628,450424.58277148,0
+BSM.US,D,20170303,000000,10.6788,10.7214,10.5142,10.5873,157014.4698284,0
+BSM.US,D,20170306,000000,10.6105,10.6594,10.3553,10.4644,225741.36764449,0
+BSM.US,D,20170307,000000,10.4708,10.5013,10.2471,10.4172,260057.75148658,0
+BSM.US,D,20170308,000000,10.3996,10.4773,10.2204,10.3157,276526.19675127,0
+BSM.US,D,20170309,000000,10.2278,10.615,10.0827,10.4348,323798.99817727,0
+BSM.US,D,20170310,000000,10.4532,10.5142,10.2278,10.2583,153316.34579484,0
+BSM.US,D,20170313,000000,10.3157,10.5651,10.1372,10.4829,304557.50086518,0
+BSM.US,D,20170314,000000,10.4468,10.5069,10.2342,10.3377,201551.00569534,0
+BSM.US,D,20170315,000000,10.3996,10.4829,10.2342,10.4412,384208.90376225,0
+BSM.US,D,20170316,000000,10.4773,10.4773,10.2278,10.3018,263069.91570817,0
+BSM.US,D,20170317,000000,10.2943,10.3377,10.1428,10.1668,431549.86838723,0
+BSM.US,D,20170320,000000,10.0641,10.1225,9.91351,10.0938,481131.56293424,0
+BSM.US,D,20170321,000000,10.0938,10.2417,9.9228,10.0688,209616.98424131,0
+BSM.US,D,20170322,000000,10.0106,10.3748,9.9228,10.2639,263931.15231751,0
+BSM.US,D,20170323,000000,10.1797,10.1797,9.9228,10.0254,599877.26533525,0
+BSM.US,D,20170324,000000,10.4033,10.4033,10.0641,10.0641,310598.05864146,0
+BSM.US,D,20170327,000000,10.0532,10.0532,9.77953,9.91811,384207.82180671,0
+BSM.US,D,20170328,000000,9.90061,10.0532,9.87003,9.95417,434672.39207384,0
+BSM.US,D,20170329,000000,9.94313,9.9829,9.80905,9.88117,228926.64475238,0
+BSM.US,D,20170330,000000,9.87003,10.0254,9.77953,9.81559,111683.77859556,0
+BSM.US,D,20170331,000000,9.81559,10.0725,9.46249,10.0254,348743.48313736,0
+BSM.US,D,20170403,000000,10.0254,10.2342,9.79155,10.1086,202796.33652115,0
+BSM.US,D,20170404,000000,10.0041,10.1372,9.83309,10.1086,97611.86485056,0
+BSM.US,D,20170405,000000,10.2038,10.3157,10.0198,10.2509,251416.17259365,0
+BSM.US,D,20170406,000000,10.1723,10.2038,10.0337,10.0938,129248.24482164,0
+BSM.US,D,20170407,000000,10.0337,10.1225,9.98935,10.0772,56593.84839764,0
+BSM.US,D,20170410,000000,10.0772,10.1723,10.0772,10.1011,45233.315234293,0
+BSM.US,D,20170411,000000,10.1141,10.1797,9.99766,10.1225,89641.098392047,0
+BSM.US,D,20170412,000000,10.2038,10.2204,9.97449,10.0577,97861.796580155,0
+BSM.US,D,20170413,000000,10.0466,10.2102,9.91811,10.0106,87810.42961944,0
+BSM.US,D,20170417,000000,10.0041,10.0207,9.66951,9.90061,139057.25374153,0
+BSM.US,D,20170418,000000,9.90061,10.0688,9.83309,10.0337,88524.520275422,0
+BSM.US,D,20170419,000000,10.0207,10.1261,9.8757,10.0207,618419.81936891,0
+BSM.US,D,20170420,000000,10.0337,10.0393,9.86455,10.0254,153001.49673289,0
+BSM.US,D,20170421,000000,10.0106,10.2158,9.91078,10.0041,88678.157962012,0
+BSM.US,D,20170424,000000,9.97449,9.9829,9.76475,9.86455,199542.89621428,0
+BSM.US,D,20170425,000000,9.8757,10.0106,9.8026,9.9228,110566.11852339,0
+BSM.US,D,20170426,000000,9.85068,10.0874,9.84051,10.0827,181429.87852974,0
+BSM.US,D,20170427,000000,9.95974,10.0532,9.77121,9.88762,258098.33000478,0
+BSM.US,D,20170428,000000,9.90061,9.95974,9.68062,9.69268,229307.49310224,0
+BSM.US,D,20170501,000000,9.72962,9.97449,9.67691,9.68062,158188.39158861,0
+BSM.US,D,20170502,000000,9.72962,9.72962,9.50598,9.64453,215881.50681424,0
+BSM.US,D,20170503,000000,9.65013,9.70093,9.50598,9.58357,106764.12675807,0
+BSM.US,D,20170504,000000,9.56599,9.6132,9.40334,9.5244,292754.44788622,0
+BSM.US,D,20170505,000000,9.60853,9.71385,9.43292,9.64453,1088045.8670976,0
+BSM.US,D,20170508,000000,9.7167,10.0106,9.58907,9.94313,689419.90577321,0
+BSM.US,D,20170509,000000,10.1852,10.4532,9.88117,10.2777,470544.62798154,0
+BSM.US,D,20170510,000000,10.384,10.384,10.1225,10.1991,641273.96622694,0
+BSM.US,D,20170511,000000,10.323,10.3553,10.1557,10.2038,225165.76729754,0
+BSM.US,D,20170512,000000,10.2342,10.3507,10.2038,10.2703,294315.70972953,0
+BSM.US,D,20170515,000000,10.3018,10.3553,10.1308,10.1991,308080.34810135,0
+BSM.US,D,20170516,000000,10.3313,10.3313,10.0661,10.1713,175958.42936716,0
+BSM.US,D,20170517,000000,10.127,10.2703,10.0281,10.177,156893.29080799,0
+BSM.US,D,20170518,000000,10.1713,10.3775,10.0356,10.1159,106079.24890165,0
+BSM.US,D,20170519,000000,10.1834,10.4016,10.1834,10.3082,126329.12877642,0
+BSM.US,D,20170522,000000,10.4016,10.481,10.2204,10.3164,226102.74079464,0
+BSM.US,D,20170523,000000,10.3387,10.4135,10.2342,10.4135,72625.183624433,0
+BSM.US,D,20170524,000000,10.3941,10.4376,10.3201,10.3858,164065.57407845,0
+BSM.US,D,20170525,000000,10.4376,10.4376,10.0559,10.1104,113709.19936526,0
+BSM.US,D,20170526,000000,10.1973,10.2259,10.042,10.2149,156433.45970376,0
+BSM.US,D,20170530,000000,10.1474,10.1973,10.0485,10.1104,283792.61015366,0
+BSM.US,D,20170531,000000,10.0661,10.1538,9.95045,10.0901,723348.9495322,0
+BSM.US,D,20170601,000000,10.079,10.1834,9.89964,10.005,1111154.2735073,0
+BSM.US,D,20170602,000000,9.98466,10.0614,9.82664,10.0281,354049.39310241,0
+BSM.US,D,20170605,000000,9.94313,10.0901,9.86358,10.005,224015.6485592,0
+BSM.US,D,20170606,000000,10.0661,10.0901,9.88674,10.0661,290320.04792265,0
+BSM.US,D,20170607,000000,10.0485,10.0485,9.79429,9.83035,219664.02337987,0
+BSM.US,D,20170608,000000,9.81374,9.88674,9.70283,9.7185,133979.63639528,0
+BSM.US,D,20170609,000000,9.7767,9.92925,9.65934,9.73141,345467.32176416,0
+BSM.US,D,20170612,000000,10.0614,10.0715,9.73141,9.75829,276707.96528188,0
+BSM.US,D,20170613,000000,9.87374,9.97547,9.69542,9.70283,367746.95023079,0
+BSM.US,D,20170614,000000,9.67786,9.81833,9.34419,9.58357,379702.55894079,0
+BSM.US,D,20170615,000000,9.55309,9.80631,9.37377,9.73882,557296.90508349,0
+BSM.US,D,20170616,000000,9.80631,9.80631,9.47359,9.61499,532121.9635935,0
+BSM.US,D,20170619,000000,9.68802,9.7148,9.44771,9.6658,1409576.0045088,0
+BSM.US,D,20170620,000000,9.58907,9.68251,9.42275,9.60388,566166.7765952,0
+BSM.US,D,20170621,000000,9.60853,9.65108,9.36268,9.54748,558088.8965383,0
+BSM.US,D,20170622,000000,9.55309,9.68802,9.47359,9.52811,462791.33458643,0
+BSM.US,D,20170623,000000,9.54748,9.78315,9.51615,9.7675,217592.07852198,0
+BSM.US,D,20170626,000000,9.78315,9.86827,9.65934,9.84423,235965.8474915,0
+BSM.US,D,20170627,000000,9.86358,9.90521,9.73882,9.84423,458032.8941243,0
+BSM.US,D,20170628,000000,9.85713,10.005,9.7767,9.86827,355968.78222925,0
+BSM.US,D,20170629,000000,9.89319,9.92553,9.75269,9.91811,530917.74707819,0
+BSM.US,D,20170630,000000,9.91811,9.95417,9.61499,9.73882,507558.32698326,0
+BSM.US,D,20170703,000000,9.76285,9.95045,9.74623,9.89964,73776.384318317,0
+BSM.US,D,20170705,000000,9.88674,9.9228,9.67226,9.88674,188156.39611797,0
+BSM.US,D,20170706,000000,9.9228,9.96062,9.70283,9.81921,188035.21709757,0
+BSM.US,D,20170707,000000,9.79986,9.95417,9.58907,9.95417,262748.57491299,0
+BSM.US,D,20170710,000000,9.90521,9.91811,9.74623,9.83035,101958.0802522,0
+BSM.US,D,20170711,000000,9.87374,9.92553,9.75269,9.90521,145331.51391431,0
+BSM.US,D,20170712,000000,9.98094,9.98466,9.81374,9.88674,140262.55221239,0
+BSM.US,D,20170713,000000,9.88674,9.93658,9.73882,9.91351,214521.48870126,0
+BSM.US,D,20170714,000000,9.88674,10.042,9.7897,10.042,345408.89616503,0
+BSM.US,D,20170717,000000,10.0281,10.0281,9.83778,9.91811,113923.42656205,0
+BSM.US,D,20170718,000000,9.91811,9.92925,9.84892,9.88674,132434.60388507,0
+BSM.US,D,20170719,000000,9.88674,9.97547,9.86455,9.9228,140328.55150029,0
+BSM.US,D,20170720,000000,9.99951,9.99951,9.88674,9.89319,149817.30158053,0
+BSM.US,D,20170721,000000,9.92925,9.93658,9.86182,9.93658,177358.4798351,0
+BSM.US,D,20170724,000000,9.95417,9.99023,9.90521,9.99023,218992.12898992,0
+BSM.US,D,20170725,000000,10.042,10.0559,9.95417,10.017,248524.10543693,0
+BSM.US,D,20170726,000000,10.0715,10.1862,10.017,10.1196,192730.90413843,0
+BSM.US,D,20170727,000000,10.177,10.1889,10.0614,10.1889,114970.75952416,0
+BSM.US,D,20170728,000000,10.177,10.3239,10.127,10.3164,136234.43173933,0
+BSM.US,D,20170731,000000,10.3201,10.42,10.25,10.2777,179338.45847214,0
+BSM.US,D,20170801,000000,10.3164,10.3812,10.2019,10.2583,377327.66653189,0
+BSM.US,D,20170802,000000,10.2583,10.4755,10.1649,10.4302,561141.09311485,0
+BSM.US,D,20170803,000000,10.4302,10.4302,10.0661,10.0901,292538.05677835,0
+BSM.US,D,20170804,000000,10.0844,10.2619,10.0281,10.1049,458051.28736847,0
+BSM.US,D,20170807,000000,10.1474,10.3507,10.0356,10.1973,83701.162480926,0
+BSM.US,D,20170808,000000,10.5069,10.7232,10.079,10.1538,337678.32383627,0
+BSM.US,D,20170809,000000,10.1649,10.3313,10.0975,10.1049,414663.78828434,0
+BSM.US,D,20170810,000000,10.1049,10.3045,10.1049,10.1713,347610.67568765,0
+BSM.US,D,20170811,000000,10.0844,10.5984,10.0226,10.5069,564297.15742318,0
+BSM.US,D,20170814,000000,10.5115,10.5199,10.3377,10.4857,205087.91835353,0
+BSM.US,D,20170815,000000,10.4939,10.5199,10.2842,10.3692,119929.36176107,0
+BSM.US,D,20170816,000000,10.4617,10.4764,10.2805,10.3553,220963.45198265,0
+BSM.US,D,20170817,000000,10.3858,10.3858,10.237,10.2814,165892.99698444,0
+BSM.US,D,20170818,000000,10.2916,10.4274,10.1926,10.3618,123985.61307816,0
+BSM.US,D,20170821,000000,10.3941,10.4135,10.2583,10.3294,738178.23215476,0
+BSM.US,D,20170822,000000,10.3941,10.4449,10.323,10.4062,122554.18589958,0
+BSM.US,D,20170823,000000,10.3757,10.5088,10.3692,10.4515,75802.887043551,0
+BSM.US,D,20170824,000000,10.4311,10.5402,10.3757,10.5004,133842.22804178,0
+BSM.US,D,20170825,000000,10.5697,10.6003,10.457,10.5438,69113.155943648,0
+BSM.US,D,20170828,000000,10.5438,10.86,10.3858,10.7324,2797918.6315574,0
+BSM.US,D,20170829,000000,10.8396,10.8396,10.6076,10.6714,223357.81959127,0
+BSM.US,D,20170830,000000,10.6446,10.7712,10.6187,10.7019,96772.267352013,0
+BSM.US,D,20170831,000000,10.7537,10.9301,10.7537,10.847,124356.72382816,0
+BSM.US,D,20170901,000000,10.8664,11.2168,10.8368,11.1299,127570.13178008,0
+BSM.US,D,20170905,000000,11.1418,11.2823,10.86,11.0041,405387.10148981,0
+BSM.US,D,20170906,000000,11.042,11.1225,10.86,10.9728,191030.07003053,0
+BSM.US,D,20170907,000000,10.9921,10.9921,10.7537,10.9089,52828.643120645,0
+BSM.US,D,20170908,000000,10.9089,10.9089,10.6585,10.7389,119566.90665538,0
+BSM.US,D,20170911,000000,10.7712,10.8175,10.664,10.6945,105989.44659187,0
+BSM.US,D,20170912,000000,10.7083,10.9006,10.6779,10.7537,92003.007334486,0
+BSM.US,D,20170913,000000,10.7777,10.9857,10.7592,10.86,141291.49193032,0
+BSM.US,D,20170914,000000,10.86,11.0143,10.7019,10.7222,217641.84847679,0
+BSM.US,D,20170915,000000,10.7279,10.9413,10.7167,10.847,288904.85007716,0
+BSM.US,D,20170918,000000,10.8286,10.86,10.7324,10.8286,63780.197090112,0
+BSM.US,D,20170919,000000,10.8396,10.8785,10.7814,10.7971,72507.250470642,0
+BSM.US,D,20170920,000000,10.7971,10.8757,10.7712,10.8396,116398.94083612,0
+BSM.US,D,20170921,000000,10.847,10.86,10.7712,10.8286,62869.190525965,0
+BSM.US,D,20170922,000000,10.8222,11.017,10.7833,10.8351,149282.81554408,0
+BSM.US,D,20170925,000000,10.8905,11.042,10.8905,10.9477,143850.31678092,0
+BSM.US,D,20170926,000000,10.9163,11.0549,10.8534,11.0041,70281.667926164,0
+BSM.US,D,20170927,000000,10.9967,11.0041,10.847,10.9163,170675.24046843,0
+BSM.US,D,20170928,000000,10.9089,10.9163,10.652,10.7777,283683.33264419,0
+BSM.US,D,20170929,000000,10.7841,10.9228,10.6779,10.9163,90602.956866545,0
+BSM.US,D,20171002,000000,10.8739,10.9413,10.8026,10.9163,61187.83161779,0
+BSM.US,D,20171003,000000,10.9163,10.9366,10.6835,10.7841,88219.408813321,0
+BSM.US,D,20171004,000000,10.7657,10.8351,10.6835,10.7083,113700.54372094,0
+BSM.US,D,20171005,000000,10.7019,10.9339,10.6835,10.8175,115721.63666848,0
+BSM.US,D,20171006,000000,10.8175,10.8175,10.5697,10.7083,133619.34520067,0
+BSM.US,D,20171009,000000,10.7083,10.7657,10.6076,10.6326,34525.201261183,0
+BSM.US,D,20171010,000000,10.64,10.7019,10.5956,10.6003,72605.708424724,0
+BSM.US,D,20171011,000000,10.64,10.64,10.5521,10.6076,52377.467660729,0
+BSM.US,D,20171012,000000,10.5587,10.9163,10.5199,10.8351,208802.27172017,0
+BSM.US,D,20171013,000000,10.8286,10.8785,10.7324,10.8396,102467.68131123,0
+BSM.US,D,20171016,000000,10.9413,10.9413,10.8222,10.86,82307.603746223,0
+BSM.US,D,20171017,000000,10.847,10.9228,10.7712,10.86,81018.994698837,0
+BSM.US,D,20171018,000000,10.86,11.042,10.8091,10.8739,81498.301002777,0
+BSM.US,D,20171019,000000,10.8739,10.884,10.7841,10.86,67598.418188536,0
+BSM.US,D,20171020,000000,10.8534,11.092,10.8055,10.9228,235660.7360294,0
+BSM.US,D,20171023,000000,10.9301,10.9857,10.7907,10.86,64995.233160821,0
+BSM.US,D,20171024,000000,10.8785,10.9606,10.8286,10.884,106463.34311812,0
+BSM.US,D,20171025,000000,10.9552,10.9857,10.7279,10.9228,211342.70332661,0
+BSM.US,D,20171026,000000,10.9301,11.0975,10.8803,10.9792,171288.70925926,0
+BSM.US,D,20171027,000000,10.9728,11.1927,10.9301,11.1613,346275.54255207,0
+BSM.US,D,20171030,000000,11.1743,11.3008,11.1132,11.3008,269849.44911784,0
+BSM.US,D,20171031,000000,11.3008,11.384,11.2445,11.384,272550.0101441,0
+BSM.US,D,20171101,000000,11.4136,11.6187,11.3859,11.5448,174736.90156322,0
+BSM.US,D,20171102,000000,11.5448,11.5615,11.3692,11.4136,249273.90062571,0
+BSM.US,D,20171103,000000,11.4071,11.5892,11.4071,11.5218,167471.57011637,0
+BSM.US,D,20171106,000000,11.5716,11.5929,11.4765,11.5531,561669.08741806,0
+BSM.US,D,20171107,000000,11.6483,11.6483,11.0356,11.2131,201916.70666764,0
+BSM.US,D,20171108,000000,11.2361,11.3887,11.1381,11.3379,118043.51325596,0
+BSM.US,D,20171109,000000,11.3758,11.5135,11.2879,11.3379,92786.343144986,0
+BSM.US,D,20171110,000000,11.3193,11.4894,11.2241,11.3627,85706.026095373,0
+BSM.US,D,20171113,000000,11.3313,11.3545,10.9967,11.042,691973.32084612,0
+BSM.US,D,20171114,000000,11.0356,11.1132,10.9477,10.9663,178385.25564196,0
+BSM.US,D,20171115,000000,10.9663,10.9967,10.8222,10.8739,318315.64750376,0
+BSM.US,D,20171116,000000,10.9127,10.9894,10.7316,10.8229,118829.01297754,0
+BSM.US,D,20171117,000000,10.8405,10.9894,10.8091,10.9699,91647.043962034,0
+BSM.US,D,20171120,000000,10.9699,11.0605,10.7316,10.7648,241192.77470218,0
+BSM.US,D,20171121,000000,10.7648,10.9894,10.7648,10.8932,119812.51056282,0
+BSM.US,D,20171122,000000,10.8997,10.957,10.8489,10.9061,80131.791156557,0
+BSM.US,D,20171124,000000,10.9191,10.9894,10.8618,10.8757,15822.517807695,0
+BSM.US,D,20171127,000000,10.9311,11.3498,10.9311,11.3156,433508.20791349,0
+BSM.US,D,20171128,000000,11.3933,11.4765,11.2463,11.3812,659909.56843699,0
+BSM.US,D,20171129,000000,11.3812,11.4329,11.2518,11.3036,435454.64592881,0
+BSM.US,D,20171130,000000,11.311,11.5845,11.1816,11.5143,535480.35358769,0
+BSM.US,D,20171201,000000,11.5282,11.8239,11.5143,11.617,572275.49757047,0
+BSM.US,D,20171204,000000,11.617,11.6687,11.42,11.4441,392256.48906406,0
+BSM.US,D,20171205,000000,11.4894,11.6927,11.4765,11.5282,121500.36120423,0
+BSM.US,D,20171206,000000,11.5282,11.6095,11.3498,11.3988,402620.54117565,0
+BSM.US,D,20171207,000000,11.4634,11.5726,11.3896,11.4959,153702.60392239,0
+BSM.US,D,20171208,000000,11.5393,11.861,11.4801,11.713,311087.10254525,0
+BSM.US,D,20171211,000000,11.7214,11.9071,11.5467,11.7001,498117.18294675,0
+BSM.US,D,20171212,000000,11.7269,11.8092,11.4329,11.5393,249211.14720443,0
+BSM.US,D,20171213,000000,11.5282,11.7001,11.458,11.6114,224967.76943385,0
+BSM.US,D,20171214,000000,11.6114,11.6808,11.3277,11.3674,252380.19497923,0
+BSM.US,D,20171215,000000,11.3812,11.4691,11.2584,11.3545,299595.65276165,0
+BSM.US,D,20171218,000000,11.4367,11.5143,11.3424,11.3545,128638.02189744,0
+BSM.US,D,20171219,000000,11.323,11.4413,11.1123,11.1577,198729.26564867,0
+BSM.US,D,20171220,000000,11.188,11.3933,11.1299,11.3498,120731.09081574,0
+BSM.US,D,20171221,000000,11.3674,11.7113,11.2768,11.5919,194112.5613622,0
+BSM.US,D,20171222,000000,11.6373,11.689,11.579,11.6502,99978.101615155,0
+BSM.US,D,20171226,000000,11.5984,11.8813,11.5984,11.7713,170728.25628987,0
+BSM.US,D,20171227,000000,11.7713,11.7768,11.5023,11.5282,132722.40405855,0
+BSM.US,D,20171228,000000,11.4691,11.5984,11.3674,11.5282,206296.462691,0
+BSM.US,D,20171229,000000,11.5587,11.6095,11.4062,11.5023,95574.542569933,0
+BSM.US,D,20180102,000000,11.5227,11.6058,11.3599,11.5282,173247.04878551,0
+BSM.US,D,20180103,000000,11.5282,11.7066,11.2518,11.6114,665835.43892611,0
+BSM.US,D,20180104,000000,11.6058,11.8813,11.6058,11.8239,303193.15493004,0
+BSM.US,D,20180105,000000,11.8239,11.9118,11.7269,11.7768,245246.86210819,0
+BSM.US,D,20180108,000000,11.7325,11.9635,11.7269,11.861,127153.57889741,0
+BSM.US,D,20180109,000000,11.9635,11.995,11.6502,11.7925,223171.72323849,0
+BSM.US,D,20180110,000000,11.7768,11.7972,11.6446,11.7667,241880.89842523,0
+BSM.US,D,20180111,000000,11.8239,12.0412,11.8092,11.9441,264370.42626649,0
+BSM.US,D,20180112,000000,11.9709,12.2002,11.8314,12.1557,498178.85441249,0
+BSM.US,D,20180116,000000,12.2002,12.2002,11.8683,11.8813,93962.428816277,0
+BSM.US,D,20180117,000000,11.8749,12.0346,11.7897,11.9755,104420.61105979,0
+BSM.US,D,20180118,000000,11.9192,11.9589,11.7713,11.8239,169277.35391157,0
+BSM.US,D,20180119,000000,11.8239,11.9755,11.7149,11.8878,200348.9530911,0
+BSM.US,D,20180122,000000,11.8989,12.0346,11.7768,12.0346,385839.41076008,0
+BSM.US,D,20180123,000000,12.1373,12.1373,11.9709,12.0864,280021.99509896,0
+BSM.US,D,20180124,000000,12.092,12.1243,11.9709,12.08,292957.85552763,0
+BSM.US,D,20180125,000000,12.0597,12.1215,11.9506,12.0143,164816.45122277,0
+BSM.US,D,20180126,000000,12.0208,12.08,11.9589,12.0024,137519.7949201,0
+BSM.US,D,20180129,000000,12.0024,12.0726,11.8878,12.0208,216192.02805404,0
+BSM.US,D,20180130,000000,11.9071,11.9755,11.6612,11.8239,336935.02038072,0
+BSM.US,D,20180131,000000,11.7972,11.9469,11.6825,11.7713,151509.48004411,0
+BSM.US,D,20180201,000000,11.7389,11.9311,11.3156,11.5023,657634.21593771,0
+BSM.US,D,20180202,000000,11.4256,11.4765,11.2722,11.3498,235217.13425827,0
+BSM.US,D,20180205,000000,11.226,11.4838,11.1252,11.2389,202408.99643806,0
+BSM.US,D,20180206,000000,11.1252,11.3738,11.1252,11.3277,136801.37644195,0
+BSM.US,D,20180207,000000,11.3424,11.5143,11.091,11.2584,411201.53055837,0
+BSM.US,D,20180208,000000,11.2001,11.2842,10.8886,10.9644,365400.1886659,0
+BSM.US,D,20180209,000000,11.0605,11.1188,10.7445,11.0161,410375.99848183,0
+BSM.US,D,20180212,000000,11.0161,11.3036,11.0161,11.2001,153973.09280723,0
+BSM.US,D,20180213,000000,11.1252,11.2518,10.9967,11.1299,210550.71187179,0
+BSM.US,D,20180214,000000,11.0467,11.4838,11.0336,11.3988,295251.60127108,0
+BSM.US,D,20180215,000000,11.4765,11.6612,11.4127,11.6114,378584.89886863,0
+BSM.US,D,20180216,000000,11.6382,11.7897,11.617,11.6964,170406.91549468,0
+BSM.US,D,20180220,000000,11.7113,11.8295,11.7113,11.7113,242039.94588951,0
+BSM.US,D,20180221,000000,11.6788,11.8036,11.653,11.6641,175605.71186132,0
+BSM.US,D,20180222,000000,11.7435,11.7815,11.629,11.7113,174275.98850345,0
+BSM.US,D,20180223,000000,11.7306,11.8674,11.6576,11.8295,139299.61178235,0
+BSM.US,D,20180226,000000,11.9274,12.1475,11.6641,11.8674,300093.35230975,0
+BSM.US,D,20180227,000000,11.5808,11.8221,11.2547,11.4173,833317.82859787,0
+BSM.US,D,20180228,000000,11.5808,11.5808,11.1825,11.1825,450506.81139247,0
+BSM.US,D,20180301,000000,11.1825,11.3064,11.1686,11.2482,159509.45930217,0
+BSM.US,D,20180302,000000,11.2344,11.3572,11.1299,11.3387,140619.59754038,0
+BSM.US,D,20180305,000000,11.3387,11.4431,11.2361,11.3064,103870.97764579,0
+BSM.US,D,20180306,000000,11.396,11.4654,11.3101,11.3525,132278.8022874,0
+BSM.US,D,20180307,000000,11.2482,11.3323,11.1344,11.189,119369.99074722,0
+BSM.US,D,20180308,000000,11.189,11.2214,11.0846,11.1511,126320.47313211,0
+BSM.US,D,20180309,000000,11.2611,11.4312,11.189,11.4312,107599.39643445,0
+BSM.US,D,20180312,000000,11.4312,11.5337,11.385,11.5282,167063.67287803,0
+BSM.US,D,20180313,000000,11.5402,11.5476,11.2925,11.385,145545.74111111,0
+BSM.US,D,20180314,000000,11.385,11.5079,11.1789,11.2214,77833.717590942,0
+BSM.US,D,20180315,000000,11.2408,11.3525,11.0966,11.1242,143851.39873646,0
+BSM.US,D,20180316,000000,11.1577,11.4238,11.103,11.4173,195290.81094456,0
+BSM.US,D,20180319,000000,11.3572,11.3572,11.103,11.201,79850.482716321,0
+BSM.US,D,20180320,000000,11.201,11.3064,11.1344,11.1955,219153.34036529,0
+BSM.US,D,20180321,000000,11.189,11.3525,11.1242,11.2861,121357.54307304,0
+BSM.US,D,20180322,000000,11.1686,11.2214,11.0374,11.0587,125750.28256286,0
+BSM.US,D,20180323,000000,11.0587,11.2278,11.0587,11.0642,85654.092229482,0
+BSM.US,D,20180326,000000,11.1955,11.2482,11.0512,11.1178,141425.65441721,0
+BSM.US,D,20180327,000000,11.1178,11.1178,10.6742,10.8184,401416.32466034,0
+BSM.US,D,20180328,000000,10.7777,10.9606,10.7195,10.7777,127405.6745381,0
+BSM.US,D,20180329,000000,10.8294,10.933,10.7907,10.798,159178.38090713,0
+BSM.US,D,20180402,000000,10.7712,10.8776,10.6981,10.8239,414118.48269251,0
+BSM.US,D,20180403,000000,10.8498,11.0199,10.81,10.9284,105896.39841549,0
+BSM.US,D,20180404,000000,10.8359,10.9155,10.7777,10.8693,104294.02226169,0
+BSM.US,D,20180405,000000,10.8693,11.0901,10.8693,11.0272,590045.53534902,0
+BSM.US,D,20180406,000000,10.9663,11.1113,10.8812,11.0319,394753.64244892,0
+BSM.US,D,20180409,000000,11.0725,11.1686,10.9606,10.9606,150912.24058636,0
+BSM.US,D,20180410,000000,11.0725,11.2278,10.9606,11.1955,121057.84138863,0
+BSM.US,D,20180411,000000,11.1686,11.4627,11.1686,11.4034,459914.41480727,0
+BSM.US,D,20180412,000000,11.4034,11.4349,11.3193,11.4109,221400.56202055,0
+BSM.US,D,20180413,000000,11.457,11.4756,11.3461,11.4109,288823.70341172,0
+BSM.US,D,20180416,000000,11.4838,11.5282,11.274,11.4756,253594.1490944,0
+BSM.US,D,20180417,000000,11.5227,11.5402,11.4349,11.4838,157374.761023,0
+BSM.US,D,20180418,000000,11.5227,11.7704,11.5227,11.6788,495952.18991247,0
+BSM.US,D,20180419,000000,11.6714,11.7491,11.555,11.5929,137782.71011616,0
+BSM.US,D,20180420,000000,11.5865,11.6326,11.4238,11.5079,187692.23719159,0
+BSM.US,D,20180423,000000,11.5023,11.5023,11.3323,11.396,219854.4475548,0
+BSM.US,D,20180424,000000,11.4349,11.4349,11.2676,11.385,201342.18827623,0
+BSM.US,D,20180425,000000,11.385,11.5808,11.3193,11.554,82493.700098994,0
+BSM.US,D,20180426,000000,11.554,11.7167,11.5079,11.5929,94558.586318468,0
+BSM.US,D,20180427,000000,11.5079,11.5736,11.3711,11.385,108734.36779525,0
+BSM.US,D,20180430,000000,11.4349,11.6132,11.396,11.5865,137125.96310377,0
+BSM.US,D,20180501,000000,11.5808,11.5865,11.3387,11.4838,92503.952749212,0
+BSM.US,D,20180502,000000,11.4422,11.5374,11.385,11.4109,96551.548421982,0
+BSM.US,D,20180503,000000,11.3572,11.5347,11.2214,11.5079,166501.05599756,0
+BSM.US,D,20180504,000000,11.4691,11.554,11.3193,11.4838,180060.12281691,0
+BSM.US,D,20180507,000000,11.5227,11.6243,11.385,11.457,142718.59128675,0
+BSM.US,D,20180508,000000,11.7435,11.8878,11.5143,11.775,350406.44880137,0
+BSM.US,D,20180509,000000,12.0698,12.3896,11.8878,12.2649,433063.5241868,0
+BSM.US,D,20180510,000000,12.3046,12.3582,12.1475,12.1992,395321.66910709,0
+BSM.US,D,20180511,000000,12.2972,12.3046,12.043,12.0569,241992.33984577,0
+BSM.US,D,20180514,000000,12.1743,12.2121,12.0634,12.0947,244988.27473428,0
+BSM.US,D,20180515,000000,12.0309,12.1826,12.0051,12.1225,228501.43622541,0
+BSM.US,D,20180516,000000,12.1031,12.3295,12.043,12.1096,249387.50595733,0
+BSM.US,D,20180517,000000,12.1235,12.3748,12.091,12.2094,486301.14650134,0
+BSM.US,D,20180518,000000,12.2094,12.3342,12.1641,12.1826,132913.91018901,0
+BSM.US,D,20180521,000000,12.3018,12.421,12.2547,12.3572,192347.89187749,0
+BSM.US,D,20180522,000000,12.4099,12.4146,12.1715,12.2685,324483.87603369,0
+BSM.US,D,20180523,000000,12.3018,12.3684,12.1438,12.2094,142062.92622989,0
+BSM.US,D,20180524,000000,12.1557,12.1641,11.9432,12.0846,167113.44283284,0
+BSM.US,D,20180525,000000,12.0106,12.043,11.7389,11.9765,236028.60091279,0
+BSM.US,D,20180529,000000,11.9182,12.1965,11.8739,12.1438,301965.13539286,0
+BSM.US,D,20180530,000000,12.19,12.3416,12.1031,12.2685,245425.38477218,0
+BSM.US,D,20180531,000000,12.1752,12.2962,12.0642,12.0763,144129.46131008,0
+BSM.US,D,20180601,000000,12.0846,12.1289,11.9182,12.0366,237600.68231149,0
+BSM.US,D,20180604,000000,12.0698,12.19,11.9044,11.9903,233441.64521816,0
+BSM.US,D,20180605,000000,11.9589,12.0578,11.9432,11.9432,93440.926246303,0
+BSM.US,D,20180606,000000,12.0309,12.0309,11.8443,11.9108,76956.251648517,0
+BSM.US,D,20180607,000000,12.3083,12.4099,12.1557,12.3748,640202.83024297,0
+BSM.US,D,20180608,000000,12.4497,12.4562,12.2112,12.2888,345465.15785308,0
+BSM.US,D,20180611,000000,12.225,12.3951,11.9432,12.3572,456161.11104121,0
+BSM.US,D,20180612,000000,12.4146,12.5144,12.3083,12.3628,195273.49965593,0
+BSM.US,D,20180613,000000,12.348,12.4673,12.2769,12.2769,104429.2667041,0
+BSM.US,D,20180614,000000,12.2769,12.348,12.1484,12.2287,109954.81364366,0
+BSM.US,D,20180615,000000,12.2094,12.2287,11.9765,11.9765,111011.88420562,0
+BSM.US,D,20180618,000000,11.9432,12.2158,11.9432,12.0763,162701.22814331,0
+BSM.US,D,20180619,000000,12.0763,12.116,12.043,12.0504,53287.392269335,0
+BSM.US,D,20180620,000000,12.1373,12.1965,12.0163,12.1373,163281.1563124,0
+BSM.US,D,20180621,000000,12.091,12.2019,12.0106,12.0163,116394.61301397,0
+BSM.US,D,20180622,000000,12.2685,12.5079,12.225,12.2685,88593.765429941,0
+BSM.US,D,20180625,000000,12.5015,12.5144,12.3295,12.4746,369472.66931608,0
+BSM.US,D,20180626,000000,12.5468,12.6133,12.4099,12.4543,180053.63108366,0
+BSM.US,D,20180627,000000,12.4543,12.5948,12.4016,12.4016,115178.49498772,0
+BSM.US,D,20180628,000000,12.4016,12.4996,12.2287,12.2888,117692.95966121,0
+BSM.US,D,20180629,000000,12.3416,12.5144,12.2094,12.2685,143332.06007757,0
+BSM.US,D,20180702,000000,12.2287,12.2287,12.0504,12.1235,177318.44748015,0
+BSM.US,D,20180703,000000,12.1438,12.2888,12.0957,12.1484,125208.22283764,0
+BSM.US,D,20180705,000000,12.2436,12.2436,12.0041,12.091,206428.4612668,0
+BSM.US,D,20180706,000000,12.0309,12.1641,12.0309,12.0366,158218.68634372,0
+BSM.US,D,20180709,000000,12.0504,12.1752,11.9967,12.1031,178748.79270319,0
+BSM.US,D,20180710,000000,12.1484,12.2158,12.0366,12.0578,123290.99762189,0
+BSM.US,D,20180711,000000,12.0846,12.1031,11.9108,11.9303,142973.93279404,0
+BSM.US,D,20180712,000000,11.9432,11.9589,11.7509,11.9257,215202.03873552,0
+BSM.US,D,20180713,000000,11.9506,12.0846,11.9432,11.9765,103727.07755906,0
+BSM.US,D,20180716,000000,11.9432,12.0245,11.8175,11.896,123289.91566635,0
+BSM.US,D,20180717,000000,11.8786,11.9376,11.8092,11.8786,118426.52551689,0
+BSM.US,D,20180718,000000,11.8647,11.8647,11.6983,11.7851,132569.8483275,0
+BSM.US,D,20180719,000000,11.7454,11.8573,11.653,11.6724,96888.036594725,0
+BSM.US,D,20180720,000000,11.6326,11.6724,11.4671,11.4996,146994.47957832,0
+BSM.US,D,20180723,000000,11.4664,11.6068,11.42,11.4265,142971.76888295,0
+BSM.US,D,20180724,000000,11.4349,11.5994,11.4349,11.5458,69227.843230822,0
+BSM.US,D,20180725,000000,11.5328,11.6585,11.4857,11.5994,206650.26215237,0
+BSM.US,D,20180726,000000,11.653,11.6927,11.6132,11.6872,37201.959265576,0
+BSM.US,D,20180727,000000,11.6798,11.6798,11.4801,11.4931,56570.045375774,0
+BSM.US,D,20180730,000000,11.5919,11.5919,11.4349,11.4395,103740.06102554,0
+BSM.US,D,20180731,000000,11.4468,11.4634,11.3147,11.3812,216066.52121147,0
+BSM.US,D,20180801,000000,11.3147,11.5994,11.2934,11.4468,199868.56483162,0
+BSM.US,D,20180802,000000,11.3812,11.5994,11.3812,11.506,137385.63243321,0
+BSM.US,D,20180803,000000,11.4533,11.4699,11.3211,11.3941,335715.65648785,0
+BSM.US,D,20180806,000000,11.4468,11.7047,11.3443,11.6243,118756.5219564,0
+BSM.US,D,20180807,000000,11.6798,12.3951,11.6798,12.2094,430710.27088868,0
+BSM.US,D,20180808,000000,12.3018,12.325,12.1438,12.2491,258914.12448147,0
+BSM.US,D,20180809,000000,12.2769,12.5015,12.2158,12.4275,279074.20204648,0
+BSM.US,D,20180810,000000,12.4349,12.6946,12.3665,12.6605,462082.65370815,0
+BSM.US,D,20180813,000000,12.6493,12.6493,12.421,12.5624,846933.15710526,0
+BSM.US,D,20180814,000000,12.6263,12.8009,12.5716,12.6012,256323.92292022,0
+BSM.US,D,20180815,000000,12.5468,12.6771,12.459,12.4932,477173.76957123,0
+BSM.US,D,20180816,000000,12.5337,12.5615,12.4404,12.5411,225645.0736015,0
+BSM.US,D,20180817,000000,12.5411,12.6133,12.4802,12.4802,191558.06433374,0
+BSM.US,D,20180820,000000,12.4996,12.5411,12.4248,12.4654,149710.18798214,0
+BSM.US,D,20180821,000000,12.4932,12.567,12.4654,12.4996,186245.66263546,0
+BSM.US,D,20180822,000000,12.5061,12.6133,12.4248,12.5615,136590.39511178,0
+BSM.US,D,20180823,000000,12.5736,12.6124,12.4932,12.5337,146352.87994348,0
+BSM.US,D,20180824,000000,12.5883,12.6521,12.4922,12.6133,81394.433270998,0
+BSM.US,D,20180827,000000,12.5468,12.6012,12.4126,12.4478,61313.338460357,0
+BSM.US,D,20180828,000000,12.4312,12.459,12.2778,12.459,277613.56206833,0
+BSM.US,D,20180829,000000,12.4654,12.5411,12.4312,12.4996,177543.49423234,0
+BSM.US,D,20180830,000000,12.4996,12.5273,12.3647,12.4802,61888.938807299,0
+BSM.US,D,20180831,000000,12.4802,12.5337,12.4802,12.5134,117146.57211382,0
+BSM.US,D,20180904,000000,12.5337,12.6216,12.4719,12.5337,142896.03199519,0
+BSM.US,D,20180905,000000,12.5736,12.5736,12.4478,12.4996,158239.24349897,0
+BSM.US,D,20180906,000000,12.5273,12.5411,12.4248,12.5134,303383.57910497,0
+BSM.US,D,20180907,000000,12.459,12.5468,12.3859,12.5337,118569.34364809,0
+BSM.US,D,20180910,000000,12.5337,12.5948,12.3647,12.5736,1595784.8806559,0
+BSM.US,D,20180911,000000,12.5736,12.8387,12.5736,12.7511,289640.57984394,0
+BSM.US,D,20180912,000000,12.762,12.8563,12.398,12.5337,474542.4536995,0
+BSM.US,D,20180913,000000,12.5337,12.5865,12.4395,12.4654,69487.51256027,0
+BSM.US,D,20180914,000000,12.4802,12.4802,12.3369,12.459,150587.65392456,0
+BSM.US,D,20180917,000000,12.4395,12.4996,12.3037,12.4062,62057.72387144,0
+BSM.US,D,20180918,000000,12.4248,12.5061,12.3859,12.4534,42896.291269262,0
+BSM.US,D,20180919,000000,12.4802,12.5273,12.4126,12.4534,79851.56467186,0
+BSM.US,D,20180920,000000,12.5199,12.5199,12.0735,12.4312,154191.64782618,0
+BSM.US,D,20180921,000000,12.4312,12.4996,12.3508,12.4312,232544.70407603,0
+BSM.US,D,20180924,000000,12.567,12.6253,12.4248,12.4312,115663.21106935,0
+BSM.US,D,20180925,000000,12.4534,12.5061,12.4126,12.4312,170057.44385546,0
+BSM.US,D,20180926,000000,12.4395,12.4468,12.225,12.3647,64889.201517963,0
+BSM.US,D,20180927,000000,12.36,12.4719,12.2972,12.3443,92151.235243378,0
+BSM.US,D,20180928,000000,12.3443,12.4932,12.2556,12.3037,133432.16689236,0
+BSM.US,D,20181001,000000,12.36,12.4552,12.325,12.4312,127353.74067221,0
+BSM.US,D,20181002,000000,12.4312,12.4719,12.3287,12.3647,84205.353762271,0
+BSM.US,D,20181003,000000,12.4312,12.4627,12.3304,12.4312,254063.71779849,0
+BSM.US,D,20181004,000000,12.4183,12.4183,12.2436,12.3647,134992.34678013,0
+BSM.US,D,20181005,000000,12.3508,12.4146,12.2972,12.3711,83884.01296708,0
+BSM.US,D,20181008,000000,12.3508,12.5615,12.1696,12.1955,78415.809671121,0
+BSM.US,D,20181009,000000,12.1816,12.3175,12.0883,12.25,73551.337566129,0
+BSM.US,D,20181010,000000,12.2287,12.2556,11.8786,11.8969,156837.02911994,0
+BSM.US,D,20181011,000000,11.872,12.0069,11.7639,11.7917,143368.84656591,0
+BSM.US,D,20181012,000000,11.9266,12.1475,11.7917,11.9053,109012.43036886,0
+BSM.US,D,20181015,000000,11.8647,11.9108,11.6947,11.7093,98396.282616601,0
+BSM.US,D,20181016,000000,11.7435,11.9719,11.6947,11.9395,97367.342898664,0
+BSM.US,D,20181017,000000,11.9395,11.9395,11.7019,11.8443,203459.57526678,0
+BSM.US,D,20181018,000000,11.7019,11.7833,11.69,11.7232,147099.42926564,0
+BSM.US,D,20181019,000000,11.7232,11.8822,11.6197,11.6548,108820.9242384,0
+BSM.US,D,20181022,000000,11.6612,11.7158,11.4931,11.5337,82403.897789226,0
+BSM.US,D,20181023,000000,11.4857,11.6751,11.2019,11.5393,258592.78368628,0
+BSM.US,D,20181024,000000,11.5679,11.5706,11.2703,11.2832,107196.90897381,0
+BSM.US,D,20181025,000000,11.3369,11.3711,11.2758,11.3369,153059.92233201,0
+BSM.US,D,20181026,000000,11.3166,11.3914,11.1567,11.2361,100262.65592201,0
+BSM.US,D,20181029,000000,11.3914,11.5736,11.1982,11.2832,186195.89268064,0
+BSM.US,D,20181030,000000,11.2971,11.554,11.249,11.5272,218625.34606209,0
+BSM.US,D,20181031,000000,11.5736,11.7768,11.3562,11.5135,288828.03123387,0
+BSM.US,D,20181101,000000,11.506,11.628,11.3711,11.4386,368453.467198,0
+BSM.US,D,20181102,000000,11.4654,11.4654,11.385,11.4053,191667.34184322,0
+BSM.US,D,20181105,000000,11.4525,11.5873,11.4053,11.4801,297109.31893218,0
+BSM.US,D,20181106,000000,11.8443,12.4312,11.554,11.9663,728664.59709711,0
+BSM.US,D,20181107,000000,12.0735,12.1586,11.8165,11.8249,342741.87576049,0
+BSM.US,D,20181108,000000,11.7713,11.8647,11.6021,11.628,836381.92668536,0
+BSM.US,D,20181109,000000,11.554,11.6151,11.3517,11.4857,204248.32085498,0
+BSM.US,D,20181112,000000,11.5208,11.5208,11.3646,11.4192,163353.64733355,0
+BSM.US,D,20181113,000000,11.4339,11.6336,11.397,11.482,218796.2950373,0
+BSM.US,D,20181114,000000,11.689,11.7371,11.5781,11.6391,140142.45514752,0
+BSM.US,D,20181115,000000,11.5421,11.8193,11.5421,11.7565,756596.36130139,0
+BSM.US,D,20181116,000000,11.7445,11.9136,11.7084,11.7565,179667.37295612,0
+BSM.US,D,20181119,000000,11.7491,11.9091,11.7158,11.9026,271563.26669219,0
+BSM.US,D,20181120,000000,11.7445,11.7768,11.4395,11.4395,433876.07279687,0
+BSM.US,D,20181121,000000,11.5152,11.7648,11.5152,11.7648,221051.09038134,0
+BSM.US,D,20181123,000000,11.5642,11.5706,11.4339,11.4533,79297.603435705,0
+BSM.US,D,20181126,000000,11.617,11.7084,11.5079,11.6937,227989.6712553,0
+BSM.US,D,20181127,000000,11.5919,11.6733,11.4339,11.5152,120583.94486239,0
+BSM.US,D,20181128,000000,11.482,11.5235,11.2324,11.397,260130.24250771,0
+BSM.US,D,20181129,000000,11.4339,11.7011,11.4339,11.653,188477.73691317,0
+BSM.US,D,20181130,000000,11.5837,11.6816,11.4671,11.5706,156452.93490346,0
+BSM.US,D,20181203,000000,11.7371,11.8895,11.5781,11.6474,182864.55157494,0
+BSM.US,D,20181204,000000,11.6733,11.6733,11.3701,11.3904,389460.71595033,0
+BSM.US,D,20181206,000000,11.274,11.385,11.0041,11.2944,529883.39758255,0
+BSM.US,D,20181207,000000,11.5235,11.6937,11.4339,11.494,184216.99599915,0
+BSM.US,D,20181210,000000,11.4671,11.5503,11.2537,11.5235,229110.57719407,0
+BSM.US,D,20181211,000000,11.7768,11.7925,11.397,11.397,243541.70017815,0
+BSM.US,D,20181212,000000,11.4117,11.7232,11.4117,11.5642,164860.81139988,0
+BSM.US,D,20181213,000000,11.5706,11.6567,11.4671,11.482,103835.273113,0
+BSM.US,D,20181214,000000,11.4395,11.4561,11.3221,11.4053,140384.81318834,0
+BSM.US,D,20181217,000000,11.3508,11.4229,11.1169,11.1234,269589.77978839,0
+BSM.US,D,20181218,000000,11.1289,11.1631,10.8997,10.9413,519037.87525594,0
+BSM.US,D,20181219,000000,10.957,11.1631,10.8239,10.8591,379130.20446047,0
+BSM.US,D,20181220,000000,10.8313,10.8812,10.5199,10.6927,422919.10904971,0
+BSM.US,D,20181221,000000,10.6862,11.0522,10.6862,10.8793,679698.535252,0
+BSM.US,D,20181224,000000,10.8656,10.9644,10.5347,10.8793,254972.56045155,0
+BSM.US,D,20181226,000000,10.9829,11.1336,10.7286,10.8793,422289.4109258,0
+BSM.US,D,20181227,000000,10.7066,10.9155,10.7066,10.8739,281036.86939488,0
+BSM.US,D,20181228,000000,10.8526,10.8997,10.7482,10.7971,327971.01873707,0
+BSM.US,D,20181231,000000,10.8656,10.8656,10.6308,10.6927,216037.30841191,0
+BSM.US,D,20190102,000000,10.5966,10.7286,10.555,10.7066,256379.10265273,0
+BSM.US,D,20190103,000000,10.7066,10.7482,10.543,10.64,199063.58991033,0
+BSM.US,D,20190104,000000,10.7823,10.9644,10.64,10.8036,563812.44134155,0
+BSM.US,D,20190107,000000,10.9219,11.2565,10.8793,11.0383,527229.36064448,0
+BSM.US,D,20190108,000000,11.1289,11.5421,11.0596,11.397,400380.89320917,0
+BSM.US,D,20190109,000000,11.5642,11.5642,11.2048,11.2676,435711.06939164,0
+BSM.US,D,20190110,000000,11.225,11.3341,11.1502,11.1502,190446.89599482,0
+BSM.US,D,20190111,000000,11.1169,11.176,11.0522,11.1234,244098.90728093,0
+BSM.US,D,20190114,000000,11.0938,11.1502,11.0309,11.0661,174734.73765214,0
+BSM.US,D,20190115,000000,11.0661,11.1577,11.0522,11.0661,78206.992252024,0
+BSM.US,D,20190116,000000,11.1003,11.1409,11.0596,11.0938,46803.232721913,0
+BSM.US,D,20190117,000000,11.0864,11.1641,11.0864,11.1336,81580.529623768,0
+BSM.US,D,20190118,000000,11.1502,11.397,11.1502,11.3433,216403.00938422,0
+BSM.US,D,20190122,000000,11.3433,11.3637,11.1577,11.2048,188484.22864641,0
+BSM.US,D,20190123,000000,11.225,11.2602,11.08,11.2602,287548.0778308,0
+BSM.US,D,20190124,000000,11.238,11.385,11.1577,11.2944,170348.48989555,0
+BSM.US,D,20190125,000000,11.3554,11.5235,11.3156,11.5023,274250.84425199,0
+BSM.US,D,20190128,000000,11.3082,11.5235,11.3082,11.5079,127193.61125238,0
+BSM.US,D,20190129,000000,11.5365,11.5781,11.4671,11.5503,200232.10189285,0
+BSM.US,D,20190130,000000,11.5365,11.6983,11.4468,11.6474,70742.580985935,0
+BSM.US,D,20190131,000000,11.6058,11.7648,11.5569,11.7011,215583.96904091,0
+BSM.US,D,20190201,000000,11.7565,11.9164,11.6937,11.9091,105014.6046509,0
+BSM.US,D,20190204,000000,11.86,12.1373,11.8063,12.1096,187969.21780967,0
+BSM.US,D,20190205,000000,12.1484,12.2685,12.0541,12.1022,145857.34430645,0
+BSM.US,D,20190206,000000,12.1577,12.2214,11.9709,12.0116,106717.60266987,0
+BSM.US,D,20190207,000000,12.0282,12.043,11.8063,11.8063,227520.10255121,0
+BSM.US,D,20190208,000000,11.8063,11.848,11.6733,11.6733,192749.29738259,0
+BSM.US,D,20190211,000000,11.7232,11.8932,11.6058,11.8895,113950.47545053,0
+BSM.US,D,20190212,000000,11.9589,12.1484,11.933,12.1022,136701.83653232,0
+BSM.US,D,20190213,000000,12.2121,12.2888,12.1235,12.2057,183829.65591605,0
+BSM.US,D,20190214,000000,12.2279,12.4339,12.2279,12.4136,122237.17292655,0
+BSM.US,D,20190215,000000,12.4691,12.653,12.4265,12.5902,179156.68994153,0
+BSM.US,D,20190219,000000,12.5337,12.6955,12.5337,12.6761,169672.26768344,0
+BSM.US,D,20190220,000000,12.6955,12.8379,12.5975,12.7094,222458.71453806,0
+BSM.US,D,20190221,000000,12.6955,12.9367,12.6955,12.8212,217413.55585799,0
+BSM.US,D,20190222,000000,12.9137,12.9284,12.8028,12.8028,146214.38963444,0
+BSM.US,D,20190225,000000,12.8295,12.8712,12.7094,12.8453,139361.28324809,0
+BSM.US,D,20190226,000000,12.9553,12.9553,12.3924,12.5264,204177.99374492,0
+BSM.US,D,20190227,000000,12.6761,13.0828,12.5468,12.8453,181477.48457347,0
+BSM.US,D,20190228,000000,12.8508,12.8508,12.5679,12.5828,108921.54610356,0
+BSM.US,D,20190301,000000,12.6475,12.7094,12.3859,12.4497,159885.97982987,0
+BSM.US,D,20190304,000000,12.4848,12.5052,12.2011,12.4627,260235.19219503,0
+BSM.US,D,20190305,000000,12.4922,12.554,12.3074,12.4922,124866.32488721,0
+BSM.US,D,20190306,000000,12.4349,12.4627,12.3351,12.3425,90724.135886954,0
+BSM.US,D,20190307,000000,12.4081,12.5125,12.2361,12.3138,232124.90532675,0
+BSM.US,D,20190308,000000,12.2158,12.225,11.9746,12.2094,332550.9365352,0
+BSM.US,D,20190311,000000,12.225,12.2935,12.1456,12.225,158279.27585392,0
+BSM.US,D,20190312,000000,12.225,12.3074,12.1327,12.1881,226388.37705703,0
+BSM.US,D,20190313,000000,12.2011,12.3489,12.0532,12.2935,183692.24756256,0
+BSM.US,D,20190314,000000,12.3074,12.4201,12.2796,12.3295,102008.93216255,0
+BSM.US,D,20190315,000000,12.3295,12.4691,12.2935,12.4691,382318.72743499,0
+BSM.US,D,20190318,000000,12.4497,12.8092,12.4136,12.8092,156448.6070813,0
+BSM.US,D,20190319,000000,12.8379,12.8379,12.5679,12.7168,180816.40973892,0
+BSM.US,D,20190320,000000,12.7315,12.7649,12.6761,12.6872,77163.987112075,0
+BSM.US,D,20190321,000000,12.6872,12.7454,12.6595,12.7372,63301.972741712,0
+BSM.US,D,20190322,000000,12.6955,12.7944,12.4756,12.4978,76554.846143411,0
+BSM.US,D,20190325,000000,12.5191,12.5191,12.3138,12.3924,132620.70023784,0
+BSM.US,D,20190326,000000,12.5125,12.6253,12.4265,12.4691,80431.492840961,0
+BSM.US,D,20190327,000000,12.4349,12.5116,12.3009,12.323,84652.201400029,0
+BSM.US,D,20190328,000000,12.3489,12.4201,12.2796,12.3711,69597.872025284,0
+BSM.US,D,20190329,000000,12.3924,12.4978,12.323,12.4423,82053.344194471,0
+BSM.US,D,20190401,000000,12.5411,12.6955,12.5191,12.5745,71343.066310284,0
+BSM.US,D,20190402,000000,12.6253,12.7649,12.4627,12.6253,114276.14406789,0
+BSM.US,D,20190403,000000,12.6669,12.8092,12.4201,12.4552,124358.88773924,0
+BSM.US,D,20190404,000000,12.4774,12.5902,12.3711,12.5468,118367.01796223,0
+BSM.US,D,20190405,000000,12.5745,12.6872,12.5191,12.6808,69189.974786945,0
+BSM.US,D,20190408,000000,12.6872,12.7372,12.5975,12.7315,118096.52907738,0
+BSM.US,D,20190409,000000,12.6761,12.727,12.5125,12.554,106012.16765821,0
+BSM.US,D,20190410,000000,12.6253,12.6253,12.4691,12.5052,82860.483026839,0
+BSM.US,D,20190411,000000,12.4497,12.4552,12.3138,12.3989,134615.82625243,0
+BSM.US,D,20190412,000000,12.5191,12.5975,12.4201,12.5975,256650.67349311,0
+BSM.US,D,20190415,000000,12.5191,12.5902,12.225,12.3776,239553.61206005,0
+BSM.US,D,20190416,000000,12.4081,12.4201,12.2519,12.3295,100566.68542857,0
+BSM.US,D,20190417,000000,12.3711,12.3711,12.2287,12.2732,180693.06680743,0
+BSM.US,D,20190418,000000,12.4774,12.8148,12.3647,12.7039,1774943.7345085,0
+BSM.US,D,20190422,000000,12.7944,13.0495,12.7094,12.9848,423207.99117872,0
+BSM.US,D,20190423,000000,12.9913,13.0144,12.786,12.8563,172207.28951218,0
+BSM.US,D,20190424,000000,12.8859,13.0486,12.8563,12.9062,266654.43441009,0
+BSM.US,D,20190425,000000,12.8859,12.9284,12.6955,12.7815,114349.71704456,0
+BSM.US,D,20190426,000000,12.7731,12.786,12.653,12.7583,63366.890074074,0
+BSM.US,D,20190429,000000,12.7649,12.7944,12.6808,12.6955,111191.48882515,0
+BSM.US,D,20190430,000000,12.8637,12.8637,12.6253,12.786,152509.20696247,0
+BSM.US,D,20190501,000000,12.7649,12.7649,12.5865,12.6808,151597.1184428,0
+BSM.US,D,20190502,000000,12.653,12.7944,12.5902,12.6955,936858.80980415,0
+BSM.US,D,20190503,000000,12.7168,13.0061,12.6955,12.7944,330222.56821449,0
+BSM.US,D,20190506,000000,12.7944,13.1105,12.7454,13.104,257729.38316586,0
+BSM.US,D,20190507,000000,12.7731,13.239,12.6253,13.239,394338.1715218,0
+BSM.US,D,20190508,000000,13.0615,13.1105,12.604,12.6595,360175.42536631,0
+BSM.US,D,20190509,000000,12.6872,12.7094,12.4497,12.5468,391067.4199263,0
+BSM.US,D,20190510,000000,12.5264,12.5975,12.3859,12.5411,145790.263063,0
+BSM.US,D,20190513,000000,12.5411,12.5504,12.2011,12.3489,378104.51060916,0
+BSM.US,D,20190514,000000,12.3776,12.5228,12.3776,12.4627,167378.52193999,0
+BSM.US,D,20190515,000000,12.3757,12.5708,12.3555,12.5652,156881.38929706,0
+BSM.US,D,20190516,000000,12.6059,12.6059,12.3757,12.4062,167660.91233576,0
+BSM.US,D,20190517,000000,12.4062,12.4857,12.2769,12.3841,178733.64532564,0
+BSM.US,D,20190520,000000,12.2898,12.4265,12.2769,12.2824,150086.70850983,0
+BSM.US,D,20190521,000000,12.2186,12.4192,12.2103,12.2898,317593.98315901,0
+BSM.US,D,20190522,000000,12.2473,12.2972,11.9801,12.1687,258642.55364109,0
+BSM.US,D,20190523,000000,12.0098,12.2103,11.8304,11.9007,187575.38599334,0
+BSM.US,D,20190524,000000,12.0024,12.0098,11.8868,11.9589,115028.10316775,0
+BSM.US,D,20190528,000000,11.9432,11.9506,11.7056,11.7713,138747.81445727,0
+BSM.US,D,20190529,000000,11.7713,11.9432,11.6493,11.8498,395664.64901306,0
+BSM.US,D,20190530,000000,11.8128,11.8369,11.5837,11.7768,475107.23449105,0
+BSM.US,D,20190531,000000,11.6548,11.8498,11.6419,11.7648,246837.33675106,0
+BSM.US,D,20190603,000000,11.7768,11.9155,11.6862,11.8563,329604.77160151,0
+BSM.US,D,20190604,000000,11.8647,11.9801,11.7214,11.9506,316117.11384776,0
+BSM.US,D,20190605,000000,11.9506,11.9885,11.7713,11.7768,155919.53082256,0
+BSM.US,D,20190606,000000,11.7435,11.8128,11.6493,11.7435,156957.1261848,0
+BSM.US,D,20190607,000000,11.7648,11.9081,11.6632,11.7999,206512.85379888,0
+BSM.US,D,20190610,000000,11.8647,11.8887,11.6862,11.7435,162265.20006094,0
+BSM.US,D,20190611,000000,11.7648,11.7934,11.3599,11.713,1562974.5789246,0
+BSM.US,D,20190612,000000,11.6354,11.6927,11.3387,11.3545,491209.97878344,0
+BSM.US,D,20190613,000000,11.6068,11.6271,11.3313,11.347,1164193.8979581,0
+BSM.US,D,20190614,000000,11.4395,11.5125,11.2232,11.2953,983242.2437768,0
+BSM.US,D,20190617,000000,11.3027,11.347,11.1012,11.1354,279390.13306398,0
+BSM.US,D,20190618,000000,11.1659,11.3064,11.1354,11.2953,427992.39857379,0
+BSM.US,D,20190619,000000,11.347,11.3831,11.2453,11.2453,131715.1034514,0
+BSM.US,D,20190620,000000,11.4339,11.4765,11.2666,11.2815,563886.01431822,0
+BSM.US,D,20190621,000000,11.274,11.3313,11.1807,11.2888,568587.11113676,0
+BSM.US,D,20190624,000000,11.2888,11.3748,11.0651,11.1086,371245.99444511,0
+BSM.US,D,20190625,000000,11.0495,11.1354,10.9219,10.9294,312634.29896655,0
+BSM.US,D,20190626,000000,10.957,11.1557,10.8415,10.8997,321438.17119038,0
+BSM.US,D,20190627,000000,10.8415,11.0438,10.7343,11.0078,225932.87377496,0
+BSM.US,D,20190628,000000,10.9857,11.2102,10.9542,11.1659,292185.33927252,0
+BSM.US,D,20190701,000000,11.3313,11.3313,11.0227,11.0651,207983.23137687,0
+BSM.US,D,20190702,000000,11.0651,11.0744,10.8932,11.0651,123896.89272393,0
+BSM.US,D,20190703,000000,11.0495,11.0744,10.9423,10.9995,106070.59325732,0
+BSM.US,D,20190705,000000,10.9219,11.0854,10.9145,11.0577,99230.470337453,0
+BSM.US,D,20190708,000000,11.0153,11.0651,10.9145,10.9294,75991.147307401,0
+BSM.US,D,20190709,000000,10.9294,11.1169,10.8202,11.0366,162866.76734083,0
+BSM.US,D,20190710,000000,11.0938,11.1807,10.9857,11.0366,637243.6818428,0
+BSM.US,D,20190711,000000,11.1955,11.2676,11.0854,11.1242,253395.06927516,0
+BSM.US,D,20190712,000000,11.1169,11.2453,11.0227,11.2019,435755.42956875,0
+BSM.US,D,20190715,000000,11.2102,11.2102,10.9071,10.9219,186047.66477175,0
+BSM.US,D,20190716,000000,10.9145,11.0227,10.8267,10.9219,239853.31374444,0
+BSM.US,D,20190717,000000,10.9145,10.9219,10.6908,10.7047,290633.81502907,0
+BSM.US,D,20190718,000000,10.798,10.8091,10.6908,10.798,104831.75416475,0
+BSM.US,D,20190719,000000,10.7833,10.798,10.6696,10.7269,296121.49352473,0
+BSM.US,D,20190722,000000,10.7269,10.8036,10.6871,10.7398,101148.77750875,0
+BSM.US,D,20190723,000000,10.7638,10.8997,10.7047,10.8776,224721.08357087,0
+BSM.US,D,20190724,000000,10.8776,11.1169,10.8202,11.0153,253495.69114032,0
+BSM.US,D,20190725,000000,11.0153,11.0356,10.8138,10.8415,139295.28396019,0
+BSM.US,D,20190726,000000,10.8351,10.8812,10.7047,10.7564,572262.514104,0
+BSM.US,D,20190729,000000,10.7343,10.7629,10.6761,10.7343,311227.75676538,0
+BSM.US,D,20190730,000000,10.7343,10.8351,10.6622,10.7768,207274.55049859,0
+BSM.US,D,20190731,000000,10.8138,10.9294,10.6981,10.8055,244993.68451197,0
+BSM.US,D,20190801,000000,10.8138,10.8997,10.7343,10.7768,269596.27152163,0
+BSM.US,D,20190802,000000,10.7916,10.8138,10.6835,10.7833,696816.15384032,0
+BSM.US,D,20190805,000000,10.6622,10.7564,10.4875,10.6336,228787.07248781,0
+BSM.US,D,20190806,000000,10.6261,10.8415,10.409,10.5328,488389.32069231,0
+BSM.US,D,20190807,000000,10.3664,10.4449,10.0928,10.1862,418271.02805259,0
+BSM.US,D,20190808,000000,10.3969,10.6197,10.273,10.5236,357242.24389909,0
+BSM.US,D,20190809,000000,10.5827,10.6622,10.4025,10.4385,165258.97103836,0
+BSM.US,D,20190812,000000,10.409,10.47,10.3091,10.3802,106305.37760937,0
+BSM.US,D,20190813,000000,10.4671,10.5328,10.2943,10.3877,294216.16981991,0
+BSM.US,D,20190814,000000,10.3516,10.359,10.0633,10.2471,508457.43203647,0
+BSM.US,D,20190815,000000,10.1963,10.2471,10.0919,10.1437,269214.34121623,0
+BSM.US,D,20190816,000000,10.2417,10.2842,10.1723,10.2333,400294.33676601,0
+BSM.US,D,20190819,000000,10.2333,10.5726,10.2241,10.5587,172700.66123814,0
+BSM.US,D,20190820,000000,10.6243,10.6981,10.4996,10.5882,168160.77579494,0
+BSM.US,D,20190821,000000,10.5882,10.64,10.4996,10.6095,257952.26600697,0
+BSM.US,D,20190822,000000,10.6177,10.714,10.4829,10.5513,166026.07751578,0
+BSM.US,D,20190823,000000,10.5281,10.5513,10.3072,10.4025,200723.30970772,0
+BSM.US,D,20190826,000000,10.4182,10.5365,10.3969,10.4182,163327.6804006,0
+BSM.US,D,20190827,000000,10.4468,10.4634,10.1604,10.2777,208033.00133168,0
+BSM.US,D,20190828,000000,10.3442,10.6021,10.2916,10.5208,201051.14223614,0
+BSM.US,D,20190829,000000,10.5365,10.5956,10.4617,10.5365,188557.80162308,0
+BSM.US,D,20190830,000000,10.5365,10.5651,10.4025,10.5281,89869.391010854,0
+BSM.US,D,20190903,000000,10.4099,10.4542,10.3359,10.4099,118352.95254021,0
+BSM.US,D,20190904,000000,10.5069,10.5208,10.3969,10.4912,96670.563531312,0
+BSM.US,D,20190905,000000,10.5882,10.5909,10.4246,10.4468,81741.740999134,0
+BSM.US,D,20190906,000000,10.3877,10.9135,10.3738,10.9135,956073.25822777,0
+BSM.US,D,20190909,000000,10.8683,11.0532,10.7499,10.9505,665924.15928033,0
+BSM.US,D,20190910,000000,11.0088,11.1409,10.9284,11.0309,194786.61966322,0
+BSM.US,D,20190911,000000,11.0245,11.0245,10.8026,10.9284,207543.95742789,0
+BSM.US,D,20190912,000000,10.9053,10.9653,10.7361,10.8091,207708.41466987,0
+BSM.US,D,20190913,000000,10.8683,10.9423,10.6761,10.883,514728.44634265,0
+BSM.US,D,20190916,000000,11.2168,11.5337,10.9958,11.4525,376336.59525783,0
+BSM.US,D,20190917,000000,11.4838,11.4838,11.1142,11.2232,369122.11572133,0
+BSM.US,D,20190918,000000,11.2315,11.2371,10.9792,10.9792,129880.10685662,0
+BSM.US,D,20190919,000000,11.0309,11.0808,10.7953,10.8323,123415.42250891,0
+BSM.US,D,20190920,000000,10.8323,10.8776,10.5513,10.5513,1187321.7795677,0
+BSM.US,D,20190923,000000,10.5651,10.7499,10.5651,10.6539,260647.41725553,0
+BSM.US,D,20190924,000000,10.6455,10.6455,10.4996,10.5069,104565.59310207,0
+BSM.US,D,20190925,000000,10.4996,10.5651,10.4468,10.4996,686530.00252757,0
+BSM.US,D,20190926,000000,10.5281,10.543,10.3157,10.3157,377183.76644515,0
+BSM.US,D,20190927,000000,10.3072,10.5208,10.2998,10.4829,120666.17348339,0
+BSM.US,D,20190930,000000,10.4617,10.5365,10.4246,10.5281,164469.14349463,0
+BSM.US,D,20191001,000000,10.6326,10.6326,10.2546,10.2546,269655.77907629,0
+BSM.US,D,20191002,000000,10.2693,10.3072,10.0633,10.0919,259385.85709663,0
+BSM.US,D,20191003,000000,10.115,10.3442,10.0568,10.2241,202251.0309293,0
+BSM.US,D,20191004,000000,10.2241,10.2619,9.97449,10.0688,248765.3815222,0
+BSM.US,D,20191007,000000,10.0189,10.0919,9.87003,9.88488,319307.80073337,0
+BSM.US,D,20191008,000000,9.86358,9.88488,9.60483,9.72962,476879.47766453,0
+BSM.US,D,20191009,000000,9.7601,9.81921,9.64823,9.67045,275845.64671701,0
+BSM.US,D,20191010,000000,9.67045,9.7693,9.56694,9.61034,393936.7660167,0
+BSM.US,D,20191011,000000,9.70093,9.79615,9.70093,9.7657,330928.00322615,0
+BSM.US,D,20191014,000000,9.77396,9.83778,9.65753,9.82664,123940.17094551,0
+BSM.US,D,20191015,000000,9.81921,9.84696,9.72221,9.73797,212105.48198186,0
+BSM.US,D,20191016,000000,9.72221,9.871,9.68432,9.7601,163153.48555876,0
+BSM.US,D,20191017,000000,9.82664,9.88488,9.78227,9.80357,308646.21084844,0
+BSM.US,D,20191018,000000,9.83309,9.87003,9.66399,9.66399,271749.36304497,0
+BSM.US,D,20191021,000000,9.67786,9.82664,9.67045,9.74528,742502.8084456,0
+BSM.US,D,20191022,000000,9.78227,9.9228,9.75364,9.87745,280805.33090946,0
+BSM.US,D,20191023,000000,9.87745,9.97449,9.82664,9.85615,201505.56356268,0
+BSM.US,D,20191024,000000,9.84696,9.98837,9.84696,9.93658,198974.86955611,0
+BSM.US,D,20191025,000000,9.9228,10.0115,9.85615,9.99678,370523.24814481,0
+BSM.US,D,20191028,000000,9.99678,10.1437,9.95241,10.0244,245664.49694639,0
+BSM.US,D,20191029,000000,10.0041,10.0189,9.79615,9.79615,610495.57699859,0
+BSM.US,D,20191030,000000,9.79615,9.82664,9.67786,9.70929,194296.49380388,0
+BSM.US,D,20191031,000000,9.72221,9.78227,9.54568,9.66399,445922.56577218,0
+BSM.US,D,20191101,000000,9.65753,9.75183,9.57521,9.67045,545415.9513057,0
+BSM.US,D,20191104,000000,9.68432,10.0568,9.68432,9.83309,646950.98694201,0
+BSM.US,D,20191105,000000,9.72221,9.88488,9.26378,9.70929,861473.5575988,0
+BSM.US,D,20191106,000000,9.78227,9.80357,9.52631,9.61034,815978.40912398,0
+BSM.US,D,20191107,000000,9.65753,9.84149,9.61965,9.67045,789341.74570032,0
+BSM.US,D,20191108,000000,9.70093,9.84149,9.57521,9.84149,829501.77141052,0
+BSM.US,D,20191111,000000,9.88488,9.90061,9.75364,9.84149,622493.38197462,0
+BSM.US,D,20191112,000000,9.89231,9.89231,9.72962,9.80357,628542.59539522,0
+BSM.US,D,20191113,000000,9.79615,9.82019,9.60579,9.6751,509698.43504014,0
+BSM.US,D,20191114,000000,9.66029,9.72771,9.39411,9.42368,535520.38594265,0
+BSM.US,D,20191115,000000,9.42368,9.49208,9.37746,9.40705,397105.81379151,0
+BSM.US,D,20191118,000000,9.35528,9.39411,9.01608,9.1806,967680.47725409,0
+BSM.US,D,20191119,000000,9.14363,9.1806,9.02717,9.08078,581526.21743206,0
+BSM.US,D,20191120,000000,9.09003,9.14363,9.04474,9.09741,355033.97264323,0
+BSM.US,D,20191121,000000,9.12699,9.15564,8.9523,9.06692,477676.87889704,0
+BSM.US,D,20191122,000000,9.05767,9.14363,9.05028,9.09741,410810.94460866,0
+BSM.US,D,20191125,000000,9.09003,9.11867,9.03549,9.11867,293715.22440519,0
+BSM.US,D,20191126,000000,9.01978,9.04474,8.65507,8.67771,899404.75489791,0
+BSM.US,D,20191127,000000,8.67142,8.73206,8.55636,8.69315,530467.65357381,0
+BSM.US,D,20191129,000000,8.71663,9.09003,8.71663,9.02903,377320.09284311,0
+BSM.US,D,20191202,000000,9.10481,9.12699,8.91349,8.91349,522333.51182885,0
+BSM.US,D,20191203,000000,8.9523,9.09372,8.82291,8.93752,673986.89195969,0
+BSM.US,D,20191204,000000,8.94584,9.07708,8.91996,9.06692,282616.52448237,0
+BSM.US,D,20191205,000000,9.05767,9.11128,8.93752,8.96617,318250.7301714,0
+BSM.US,D,20191206,000000,9.00592,9.10481,8.96617,9.10481,324625.61220934,0
+BSM.US,D,20191209,000000,9.05767,9.22681,9.01978,9.16489,291725.5081683,0
+BSM.US,D,20191210,000000,9.14363,9.20371,9.09003,9.15564,282096.10386794,0
+BSM.US,D,20191211,000000,9.12699,9.18799,9.07338,9.07338,282357.93710846,0
+BSM.US,D,20191212,000000,9.07338,9.23328,9.07338,9.21849,318447.64607957,0
+BSM.US,D,20191213,000000,9.24899,9.25639,9.14363,9.23328,1068418.1116579,0
+BSM.US,D,20191216,000000,9.20371,9.46157,9.12699,9.19539,606096.34577552,0
+BSM.US,D,20191217,000000,9.28688,9.46157,9.20371,9.45325,459580.0905456,0
+BSM.US,D,20191218,000000,9.44679,9.60579,9.38671,9.49943,364273.87294943,0
+BSM.US,D,20191219,000000,9.46989,9.59933,9.44679,9.56694,237144.09707388,0
+BSM.US,D,20191220,000000,9.56694,9.76475,9.37746,9.65193,3493564.1095041,0
+BSM.US,D,20191223,000000,9.6224,9.71385,9.53732,9.68156,542557.42477069,0
+BSM.US,D,20191224,000000,9.71385,9.84237,9.6751,9.81188,236380.23646308,0
+BSM.US,D,20191226,000000,9.81188,10.0475,9.7897,10.0097,508212.91008458,0
+BSM.US,D,20191227,000000,10.0475,10.0688,9.82019,9.86455,396292.1832259,0
+BSM.US,D,20191230,000000,9.84237,9.91811,9.71385,9.72771,950642.92337569,0
+BSM.US,D,20191231,000000,9.70653,9.70653,9.62981,9.6751,464317.97385248,0
+BSM.US,D,20200102,000000,9.66675,9.87286,9.66399,9.86455,237654.78008846,0
+BSM.US,D,20200103,000000,9.90335,10.0393,9.8581,9.98564,482762.06993207,0
+BSM.US,D,20200106,000000,10.0236,10.2943,10.0022,10.1308,373601.41165431,0
+BSM.US,D,20200107,000000,10.1159,10.1465,10.0022,10.1215,256970.93233276,0
+BSM.US,D,20200108,000000,10.1215,10.1215,9.78139,9.84892,287531.84849771,0
+BSM.US,D,20200109,000000,9.97078,10.1308,9.87286,10.0475,418599.94253655,0
+BSM.US,D,20200110,000000,10.0475,10.1391,9.90335,9.94127,332278.28373928,0
+BSM.US,D,20200113,000000,9.92466,9.93658,9.80357,9.84892,312533.67710139,0
+BSM.US,D,20200114,000000,9.81188,9.81188,9.5152,9.7897,451310.70435822,0
+BSM.US,D,20200115,000000,9.80357,9.80357,9.6132,9.6224,206565.8696203,0
+BSM.US,D,20200116,000000,9.64368,9.71024,9.5152,9.52346,222278.02796298,0
+BSM.US,D,20200117,000000,9.58357,9.6132,9.24437,9.28688,824984.60703367,0
+BSM.US,D,20200121,000000,9.23328,9.23328,9.03549,9.05028,696489.40326744,0
+BSM.US,D,20200122,000000,8.98374,9.03549,8.86913,8.91349,503550.76366545,0
+BSM.US,D,20200123,000000,8.86913,8.89686,8.6107,8.71663,436490.07737998,0
+BSM.US,D,20200124,000000,8.72393,8.72393,8.42899,8.45026,587350.38410045,0
+BSM.US,D,20200127,000000,8.38889,8.52715,8.29073,8.4423,719332.73057007,0
+BSM.US,D,20200128,000000,8.4423,8.52715,8.31328,8.31328,537096.79516351,0
+BSM.US,D,20200129,000000,8.32889,8.36624,8.05532,8.07704,752935.02375618,0
+BSM.US,D,20200130,000000,8.04691,8.1349,7.62896,7.87214,1135703.8446955,0
+BSM.US,D,20200131,000000,7.86474,7.86474,7.60558,7.63617,1035328.6653975,0
+BSM.US,D,20200203,000000,7.59079,7.61741,7.39291,7.50706,833523.40015035,0
+BSM.US,D,20200204,000000,7.56815,7.60558,7.41574,7.58284,1099426.9574161,0
+BSM.US,D,20200205,000000,7.62092,7.75013,7.56815,7.68913,682183.78712592,0
+BSM.US,D,20200206,000000,7.70512,7.72767,7.20288,7.32461,2041863.2480258,0
+BSM.US,D,20200207,000000,7.33976,7.59079,7.2332,7.48423,931014.0859805,0
+BSM.US,D,20200210,000000,7.49901,7.64421,7.47656,7.57583,664704.79538746,0
+BSM.US,D,20200211,000000,7.60558,7.93294,7.56815,7.86474,409701.94018081,0
+BSM.US,D,20200212,000000,7.97177,8.04691,7.90245,8.01687,410200.72168445,0
+BSM.US,D,20200213,000000,7.73488,7.90245,7.72685,7.81336,604453.93726677,0
+BSM.US,D,20200214,000000,7.82869,8.00845,7.82066,7.85207,468509.469612,0
+BSM.US,D,20200218,000000,7.82869,7.99339,7.79727,7.97666,303801.21394316,0
+BSM.US,D,20200219,000000,8.04026,8.09543,7.91456,7.97666,237284.75129399,0
+BSM.US,D,20200220,000000,8.04026,8.32188,8.03268,8.1178,738532.03161614,0
+BSM.US,D,20200221,000000,7.79727,7.93849,7.75013,7.92251,1111756.9227428,0
+BSM.US,D,20200224,000000,7.78932,7.90726,7.68747,7.80541,417873.95036964,0
+BSM.US,D,20200225,000000,7.16323,7.29642,6.87357,6.99095,2545428.0771132,0
+BSM.US,D,20200226,000000,6.95185,7.04585,6.72874,6.7561,935681.64217732,0
+BSM.US,D,20200227,000000,6.64657,6.88142,6.34111,6.76404,1212565.9662121,0
+BSM.US,D,20200228,000000,6.67014,6.92838,6.6146,6.92838,1003355.7972536,0
+BSM.US,D,20200302,000000,7.01452,7.0928,6.77967,6.95185,612453.91652484,0
+BSM.US,D,20200303,000000,6.94418,6.98319,6.67014,6.79529,607441.21651095,0
+BSM.US,D,20200304,000000,6.83447,6.89696,6.65444,6.70933,421838.23546587,0
+BSM.US,D,20200305,000000,6.65444,6.69353,6.53706,6.65444,232907.15918172,0
+BSM.US,D,20200306,000000,6.60739,6.60739,6.14554,6.23945,726313.50771006,0
+BSM.US,D,20200309,000000,5.39384,5.74627,5.16693,5.52703,985763.20018351,0
+BSM.US,D,20200310,000000,6.10635,6.10635,5.58184,5.66779,506480.69926605,0
+BSM.US,D,20200311,000000,5.5506,5.5506,5.0809,5.0809,692358.49701813,0
+BSM.US,D,20200312,000000,4.68171,4.8147,4.56424,4.56424,677895.99732341,0
+BSM.US,D,20200313,000000,4.8147,5.33922,4.62671,5.22175,796681.73207937,0
+BSM.US,D,20200316,000000,4.68947,4.90852,4.42329,4.43114,398466.91386003,0
+BSM.US,D,20200317,000000,4.43114,4.50933,3.86735,3.87529,2922512.3036487,0
+BSM.US,D,20200318,000000,3.52565,3.85959,3.4054,3.59331,848550.68063661,0
+BSM.US,D,20200319,000000,3.61697,3.78916,3.1628,3.23322,1139968.9134317,0
+BSM.US,D,20200320,000000,3.3507,3.75783,3.28812,3.59331,932804.72239815,0
+BSM.US,D,20200323,000000,3.32721,3.53073,3.20975,3.25678,538224.19283552,0
+BSM.US,D,20200324,000000,3.27251,3.42897,3.22933,3.35854,744853.89783265,0
+BSM.US,D,20200325,000000,3.39765,3.81254,3.33489,3.56982,778761.30248085,0
+BSM.US,D,20200326,000000,3.60893,3.79405,3.20975,3.38988,884669.60240728,0
+BSM.US,D,20200327,000000,3.4054,3.59331,3.30355,3.38988,434031.87439454,0
+BSM.US,D,20200330,000000,3.53073,3.54645,3.1628,3.28018,494780.43206336,0
+BSM.US,D,20200331,000000,3.42897,3.78916,3.33489,3.66374,894406.12030603,0
+BSM.US,D,20200401,000000,3.65606,3.6825,3.38988,3.52298,311011.36565751,0
+BSM.US,D,20200402,000000,3.60893,4.21172,3.57769,3.87529,928728.99588136,0
+BSM.US,D,20200403,000000,3.9534,4.05617,3.82049,4.03186,326678.08186753,0
+BSM.US,D,20200406,000000,4.03186,4.29805,3.98482,4.16496,633270.74110225,0
+BSM.US,D,20200407,000000,4.32143,4.61109,4.28234,4.54076,416691.37296512,0
+BSM.US,D,20200408,000000,4.57985,4.87912,4.55638,4.79909,677669.86861569,0
+BSM.US,D,20200409,000000,4.92423,5.44089,4.76776,5.08866,767624.73411415,0
+BSM.US,D,20200413,000000,5.26084,5.29218,4.72071,4.8929,426765.46099216,0
+BSM.US,D,20200414,000000,4.90852,4.97127,4.55638,4.65795,338485.46266863,0
+BSM.US,D,20200415,000000,4.57985,4.58772,4.07087,4.37614,538608.287052,0
+BSM.US,D,20200416,000000,4.29805,4.40896,3.73434,3.83602,659201.96951425,0
+BSM.US,D,20200417,000000,3.92225,4.1571,3.92225,4.04749,585142.11284462,0
+BSM.US,D,20200420,000000,3.67945,4.29028,3.67945,4.08658,1313984.1506501,0
+BSM.US,D,20200421,000000,3.97697,4.46238,3.92225,4.41543,1165401.36034,0
+BSM.US,D,20200422,000000,4.50139,4.63448,4.46238,4.46238,1089608.2108964,0
+BSM.US,D,20200423,000000,4.1571,4.58762,4.11006,4.5171,1284166.5379408,0
+BSM.US,D,20200424,000000,4.57985,4.77931,4.39196,4.65795,461230.07274313,0
+BSM.US,D,20200427,000000,4.50139,4.60324,4.34491,4.46238,720103.0829141,0
+BSM.US,D,20200428,000000,4.50139,4.76776,4.50139,4.67366,585371.48741896,0
+BSM.US,D,20200429,000000,4.76776,5.0809,4.76388,5.03385,1104284.9377879,0
+BSM.US,D,20200430,000000,5.01814,5.20622,4.77543,4.77543,833142.55180049,0
+BSM.US,D,20200501,000000,4.74419,4.74419,4.39196,4.48567,800958.70232649,0
+BSM.US,D,20200504,000000,4.30591,4.52486,4.19611,4.41543,1391110.2693183,0
+BSM.US,D,20200505,000000,4.8538,5.48017,4.73245,4.79909,949035.13744418,0
+BSM.US,D,20200506,000000,4.82247,5.02599,4.70518,4.78337,870624.73755076,0
+BSM.US,D,20200507,000000,4.8929,5.24532,4.77543,4.82247,551060.51335457,0
+BSM.US,D,20200508,000000,4.87729,5.3078,4.87729,5.27656,357319.06274239,0
+BSM.US,D,20200511,000000,5.24532,5.34707,5.14356,5.28431,209751.1467282,0
+BSM.US,D,20200512,000000,5.3626,5.37684,5.18256,5.19827,254586.302324,0
+BSM.US,D,20200513,000000,5.19023,5.2417,4.77321,4.79714,341788.67293031,0
+BSM.US,D,20200514,000000,4.8051,5.02174,4.66877,4.88541,244158.41483559,0
+BSM.US,D,20200515,000000,4.86129,4.98172,4.7892,4.90953,372945.74659745,0
+BSM.US,D,20200518,000000,5.04586,5.33469,4.9576,5.03782,489026.592505,0
+BSM.US,D,20200519,000000,5.05381,5.28644,4.94965,5.2223,498799.8968921,0
+BSM.US,D,20200520,000000,5.2223,5.47093,5.2223,5.32656,411187.46513635,0
+BSM.US,D,20200521,000000,5.39874,5.45734,5.28644,5.39874,251658.53063448,0
+BSM.US,D,20200522,000000,5.39874,5.39874,5.19023,5.32656,153365.03379411,0
+BSM.US,D,20200526,000000,5.41482,5.47277,5.31907,5.39079,201345.43414286,0
+BSM.US,D,20200527,000000,5.4469,5.56724,5.18229,5.37471,263659.58147713,0
+BSM.US,D,20200528,000000,5.35873,5.37471,5.17424,5.18229,471461.04432338,0
+BSM.US,D,20200529,000000,5.17424,5.19827,5.03782,5.08598,206534.49290966,0
+BSM.US,D,20200601,000000,5.10197,5.32656,5.03782,5.18229,430660.50093388,0
+BSM.US,D,20200602,000000,5.20632,5.37471,5.19827,5.29458,189644.08498461,0
+BSM.US,D,20200603,000000,5.36676,5.50309,5.30253,5.50309,414322.97228944,0
+BSM.US,D,20200604,000000,5.53506,6.32937,5.47093,6.25719,746532.01087421,0
+BSM.US,D,20200605,000000,6.61007,6.85075,6.33732,6.40156,2186490.4088839,0
+BSM.US,D,20200608,000000,6.61811,6.75454,6.28926,6.41755,553642.0592715,0
+BSM.US,D,20200609,000000,6.36948,6.36948,6.00053,6.08075,545171.4293538,0
+BSM.US,D,20200610,000000,6.17696,6.27317,5.91225,6.16892,332945.85030707,0
+BSM.US,D,20200611,000000,5.96837,6.10478,5.67953,5.69562,466818.37310397,0
+BSM.US,D,20200612,000000,5.77593,5.99249,5.71262,5.90422,181077.1610239,0
+BSM.US,D,20200615,000000,5.63951,6.01651,5.61539,5.9604,443297.74163367,0
+BSM.US,D,20200616,000000,6.06475,6.14083,5.80809,5.87215,526951.29807087,0
+BSM.US,D,20200617,000000,5.92824,6.00053,5.77593,5.78388,1170588.2551958,0
+BSM.US,D,20200618,000000,5.70356,5.92824,5.67547,5.72778,1088293.634916,0
+BSM.US,D,20200619,000000,5.86419,5.89618,5.53506,5.53506,1129463.1251444,0
+BSM.US,D,20200622,000000,5.53506,5.55125,5.23026,5.38275,1408736.4070102,0
+BSM.US,D,20200623,000000,5.51917,5.56724,5.39079,5.43091,1007700.9306997,0
+BSM.US,D,20200624,000000,5.34264,5.37193,5.07802,5.11001,1208099.6537456,0
+BSM.US,D,20200625,000000,5.05381,5.21445,4.99623,5.06194,206139.57913779,0
+BSM.US,D,20200626,000000,4.98976,4.99836,4.77321,4.98172,296349.78614355,0
+BSM.US,D,20200629,000000,4.98976,5.14217,4.90953,5.05381,501321.93525435,0
+BSM.US,D,20200630,000000,5.07802,5.23829,4.94151,5.21445,238105.95554837,0
+BSM.US,D,20200701,000000,5.25438,5.30253,5.00187,5.02969,283647.62811138,0
+BSM.US,D,20200702,000000,5.12609,5.15012,4.98976,5.09392,243978.81021605,0
+BSM.US,D,20200706,000000,5.19023,5.23026,5.03782,5.15816,308359.49263051,0
+BSM.US,D,20200707,000000,5.15816,5.18229,5.02969,5.11001,165392.05156971,0
+BSM.US,D,20200708,000000,5.11001,5.12609,4.92562,5.07802,218732.45966048,0
+BSM.US,D,20200709,000000,5.05381,5.05381,4.85731,4.94965,265031.50110105,0
+BSM.US,D,20200710,000000,4.93357,5.04586,4.89965,5.02969,299257.00067782,0
+BSM.US,D,20200713,000000,5.05381,5.06194,4.9576,4.98172,710917.28038488,0
+BSM.US,D,20200714,000000,4.97367,5.18229,4.97367,5.15816,663160.84483279,0
+BSM.US,D,20200715,000000,5.31057,5.51917,5.21445,5.41482,564094.83173731,0
+BSM.US,D,20200716,000000,5.39079,5.43885,5.27045,5.29458,223414.08127931,0
+BSM.US,D,20200717,000000,5.31853,5.33469,5.10197,5.12609,301538.84491035,0
+BSM.US,D,20200720,000000,5.12609,5.25438,5.02969,5.09392,577974.15739631,0
+BSM.US,D,20200721,000000,5.11001,5.26242,5.10197,5.26242,818736.31379383,0
+BSM.US,D,20200722,000000,5.2223,5.34264,5.15012,5.24624,203762.5228178,0
+BSM.US,D,20200723,000000,5.24624,5.38275,5.17424,5.34264,332232.84160663,0
+BSM.US,D,20200724,000000,5.40688,5.53506,5.23026,5.23026,336094.34092662,0
+BSM.US,D,20200727,000000,5.21445,5.31853,5.10197,5.27045,382086.10699402,0
+BSM.US,D,20200728,000000,5.88813,6.07262,5.73582,5.75181,813086.34196725,0
+BSM.US,D,20200729,000000,5.75181,5.98454,5.68748,5.84812,326844.70302058,0
+BSM.US,D,20200730,000000,5.81604,5.81604,5.61539,5.72778,486794.51822729,0
+BSM.US,D,20200731,000000,5.68748,5.71974,5.56724,5.62343,331377.014775,0
+BSM.US,D,20200803,000000,5.6555,5.88009,5.59857,5.85606,689879.73687744,0
+BSM.US,D,20200804,000000,5.77593,5.85218,5.61539,5.81604,355027.48091,0
+BSM.US,D,20200805,000000,5.88813,6.00053,5.73582,5.79997,1189366.6755371,0
+BSM.US,D,20200806,000000,5.81604,5.9604,5.7117,5.94442,279312.23226514,0
+BSM.US,D,20200807,000000,5.92824,6.00053,5.79997,5.88009,368282.51822278,0
+BSM.US,D,20200810,000000,5.89618,6.08075,5.82399,6.04859,1042882.8789733,0
+BSM.US,D,20200811,000000,6.11281,6.27317,5.88009,5.88009,1086823.2573381,0
+BSM.US,D,20200812,000000,6.00053,6.00053,5.81604,5.9604,704285.97488411,0
+BSM.US,D,20200813,000000,6.10247,6.10247,5.93537,5.99387,432149.27175604,0
+BSM.US,D,20200814,000000,5.9604,6.09406,5.93537,6.09406,356721.82328465,0
+BSM.US,D,20200817,000000,6.02724,6.09406,6.01051,6.01051,260821.61209738,0
+BSM.US,D,20200818,000000,5.96873,6.15599,5.90182,6.00219,436868.76181876,0
+BSM.US,D,20200819,000000,6.01051,6.01051,5.91854,5.9604,266616.56596622,0
+BSM.US,D,20200820,000000,5.93537,5.93537,5.76808,5.77648,485371.74669301,0
+BSM.US,D,20200821,000000,5.8349,5.8349,5.70126,5.77648,264211.3788022,0
+BSM.US,D,20200824,000000,5.80985,6.09406,5.79728,5.91013,413143.64075153,0
+BSM.US,D,20200825,000000,5.93537,6.03943,5.85171,5.87667,524007.29704826,0
+BSM.US,D,20200826,000000,5.85171,5.88499,5.80153,5.80153,192629.20031772,0
+BSM.US,D,20200827,000000,5.8349,5.87667,5.75967,5.80153,131397.00852281,0
+BSM.US,D,20200828,000000,5.80153,5.94341,5.80153,5.88499,513705.99835795,0
+BSM.US,D,20200831,000000,5.87667,5.88425,5.75135,5.8434,236914.72249953,0
+BSM.US,D,20200901,000000,5.81826,5.88499,5.76808,5.85171,370537.31356683,0
+BSM.US,D,20200902,000000,5.85171,5.85171,5.6177,5.64275,769385.0757767,0
+BSM.US,D,20200903,000000,5.62602,5.72629,5.47546,5.5005,438245.00926483,0
+BSM.US,D,20200904,000000,5.45863,5.5591,5.3334,5.48395,515683.8130839,0
+BSM.US,D,20200908,000000,5.40864,5.40864,5.19135,5.24143,441566.61277069,0
+BSM.US,D,20200909,000000,5.29153,5.44209,5.2248,5.29153,420591.82268454,0
+BSM.US,D,20200910,000000,5.2749,5.31677,5.03255,5.0575,464076.6977672,0
+BSM.US,D,20200911,000000,5.07424,5.17461,5.04911,5.15788,393086.34896276,0
+BSM.US,D,20200914,000000,5.15788,5.3626,5.09938,5.28322,410953.76273986,0
+BSM.US,D,20200915,000000,5.3334,5.46715,5.23303,5.24143,495103.93676962,0
+BSM.US,D,20200916,000000,5.24143,5.50901,5.24143,5.37508,647065.67422918,0
+BSM.US,D,20200917,000000,5.30825,5.48395,5.29153,5.32517,393276.77313768,0
+BSM.US,D,20200918,000000,5.30825,5.42536,5.23303,5.23303,1414612.5075445,0
+BSM.US,D,20200921,000000,5.23303,5.23303,5.02405,5.0575,330217.15843679,0
+BSM.US,D,20200922,000000,5.0575,5.17461,4.94059,5.01573,549471.12066724,0
+BSM.US,D,20200923,000000,5.01573,5.06592,4.93208,4.94059,336146.27479253,0
+BSM.US,D,20200924,000000,4.90704,5.03569,4.86526,4.94059,268913.55757629,0
+BSM.US,D,20200925,000000,4.91536,4.97395,4.84854,4.8904,371231.92902309,0
+BSM.US,D,20200928,000000,4.95714,5.25816,4.95714,5.17461,596937.59213479,0
+BSM.US,D,20200929,000000,5.18293,5.2248,5.02405,5.14106,566158.12095089,0
+BSM.US,D,20200930,000000,5.14106,5.19135,5.0575,5.13274,322204.19571224,0
+BSM.US,D,20201001,000000,5.09097,5.13265,4.94891,4.999,306312.43275002,0
+BSM.US,D,20201002,000000,4.87367,5.10779,4.87367,4.97395,262232.4821207,0
+BSM.US,D,20201005,000000,5.02405,5.23303,4.98227,5.2248,310524.48566479,0
+BSM.US,D,20201006,000000,5.23303,5.30817,5.09938,5.13274,305417.65551898,0
+BSM.US,D,20201007,000000,5.15788,5.18293,5.04911,5.10779,204883.42875659,0
+BSM.US,D,20201008,000000,5.19976,5.3334,5.11611,5.3334,346964.74823065,0
+BSM.US,D,20201009,000000,5.3334,5.33875,5.18293,5.26649,635864.18853011,0
+BSM.US,D,20201012,000000,5.26649,5.45457,5.19976,5.43367,632933.17097398,0
+BSM.US,D,20201013,000000,5.37508,5.43367,5.28322,5.35012,458048.04150186,0
+BSM.US,D,20201014,000000,5.36685,5.46715,5.24143,5.25816,458836.78709005,0
+BSM.US,D,20201015,000000,5.20798,5.41704,5.10779,5.38349,509835.84339363,0
+BSM.US,D,20201016,000000,5.38349,5.38349,5.20798,5.20798,312176.63177339,0
+BSM.US,D,20201019,000000,5.17461,5.20798,5.07424,5.09097,460511.65426499,0
+BSM.US,D,20201020,000000,5.09938,5.19976,5.01573,5.18293,328527.14388429,0
+BSM.US,D,20201021,000000,5.35012,5.40447,5.13274,5.24143,993702.58993139,0
+BSM.US,D,20201022,000000,5.24143,5.40864,5.15788,5.35012,975690.19411202,0
+BSM.US,D,20201023,000000,5.35012,5.40864,5.20798,5.20798,616665.96943959,0
+BSM.US,D,20201026,000000,5.14106,5.24975,5.12433,5.2248,854087.04713154,0
+BSM.US,D,20201027,000000,5.2248,5.2248,5.0575,5.11611,591088.54048898,0
+BSM.US,D,20201028,000000,5.01573,5.17461,4.82339,5.13274,520350.28732519,0
+BSM.US,D,20201029,000000,5.09097,5.18293,4.94891,5.18293,592821.83326303,0
+BSM.US,D,20201030,000000,5.09938,5.15788,4.97395,5.0575,426388.94046445,0
+BSM.US,D,20201102,000000,5.08256,5.2163,5.07424,5.17461,661371.29037067,0
+BSM.US,D,20201103,000000,5.19976,5.2248,4.999,5.01573,918907.00349499,0
+BSM.US,D,20201104,000000,5.0575,5.24975,5.004,5.23303,755182.24541143,0
+BSM.US,D,20201105,000000,5.2163,5.54246,5.18293,5.54246,2632653.1687859,0
+BSM.US,D,20201106,000000,5.50901,5.52564,5.38349,5.5005,933337.04452352,0
+BSM.US,D,20201109,000000,5.85171,5.94368,5.65115,5.80153,1761241.8495579,0
+BSM.US,D,20201110,000000,5.76808,6.07327,5.74302,6.0691,1449641.900087,0
+BSM.US,D,20201111,000000,6.10247,6.10247,5.93537,6.03564,401100.39364284,0
+BSM.US,D,20201112,000000,5.93315,6.06124,5.7837,5.86484,509298.11149057,0
+BSM.US,D,20201113,000000,5.87345,6.12095,5.87345,6.02705,919863.45219178,0
+BSM.US,D,20201116,000000,6.12946,6.30026,6.04831,6.18075,1293389.1269584,0
+BSM.US,D,20201117,000000,6.13814,6.34296,6.05256,6.30876,491997.64241609,0
+BSM.US,D,20201118,000000,6.35146,6.50507,6.26606,6.31726,669874.37895456,0
+BSM.US,D,20201119,000000,6.30876,6.35997,6.23103,6.27466,468766.97503037,0
+BSM.US,D,20201120,000000,6.30876,6.38566,6.18917,6.34296,433443.29058112,0
+BSM.US,D,20201123,000000,6.31726,6.45396,6.27466,6.44546,715887.78413273,0
+BSM.US,D,20201124,000000,6.48807,6.60758,6.36856,6.46246,749685.91127146,0
+BSM.US,D,20201125,000000,6.47097,6.47957,6.25756,6.30026,325848.22196882,0
+BSM.US,D,20201127,000000,6.26606,6.34296,6.23195,6.26606,129539.29086173,0
+BSM.US,D,20201130,000000,6.18075,6.24046,5.95025,5.99294,487303.03733078,0
+BSM.US,D,20201201,000000,6.12095,6.15931,5.89044,5.99294,316936.15419107,0
+BSM.US,D,20201202,000000,5.97584,6.32585,5.97584,6.16356,404449.04603719,0
+BSM.US,D,20201203,000000,6.16356,6.2192,6.12095,6.15505,173239.47509673,0
+BSM.US,D,20201204,000000,6.20635,6.44546,6.18075,6.30026,568237.63949756,0
+BSM.US,D,20201207,000000,6.29166,6.34296,6.11245,6.24905,405191.26753718,0
+BSM.US,D,20201208,000000,6.19776,6.31726,6.19776,6.26606,187627.31985924,0
+BSM.US,D,20201209,000000,6.27466,6.35997,6.14665,6.17215,384398.24598165,0
+BSM.US,D,20201210,000000,6.15505,6.40802,6.15505,6.31726,500405.51891252,0
+BSM.US,D,20201211,000000,6.27466,6.33446,6.21496,6.23195,179245.41029576,0
+BSM.US,D,20201214,000000,6.24046,6.29832,6.03564,6.06124,449211.71061184,0
+BSM.US,D,20201215,000000,6.06124,6.10395,5.98444,6.02705,448277.98298137,0
+BSM.US,D,20201216,000000,6.04406,6.09535,5.95025,5.95025,858291.52635753,0
+BSM.US,D,20201217,000000,6.03564,6.08685,5.95874,5.95874,696658.18833158,0
+BSM.US,D,20201218,000000,5.97584,5.99294,5.89904,5.97584,588588.14123749,0
+BSM.US,D,20201221,000000,5.87345,6.03564,5.77945,5.94156,272958.98933798,0
+BSM.US,D,20201222,000000,5.92465,5.96734,5.80504,5.83924,483350.65374548,0
+BSM.US,D,20201223,000000,5.87345,6.02705,5.86484,5.98444,278175.09699326,0
+BSM.US,D,20201224,000000,6.00145,6.05256,5.87345,5.87345,199846.92572084,0
+BSM.US,D,20201228,000000,5.90754,5.95228,5.66844,5.76253,785475.91855817,0
+BSM.US,D,20201229,000000,5.81364,5.87345,5.65994,5.75394,444128.68348791,0
+BSM.US,D,20201230,000000,5.74533,5.89904,5.74533,5.76253,736273.99040548,0
+BSM.US,D,20201231,000000,5.82215,5.83074,5.67704,5.70255,1068724.3050755,0
+BSM.US,D,20210104,000000,5.77093,6.29166,5.71974,6.18917,1702507.8931034,0
+BSM.US,D,20210105,000000,6.19776,6.35146,6.14665,6.24905,1483758.1221543,0
+BSM.US,D,20210106,000000,6.35146,6.54353,6.27466,6.41976,698302.76075141,0
+BSM.US,D,20210107,000000,6.50507,6.71007,6.41976,6.61607,596477.76103056,0
+BSM.US,D,20210108,000000,6.63327,6.68013,6.53917,6.65027,437172.79132533,0
+BSM.US,D,20210111,000000,6.58197,6.78687,6.55637,6.59047,362848.93750408,0
+BSM.US,D,20210112,000000,6.65027,6.71432,6.60758,6.68447,441209.5674427,0
+BSM.US,D,20210113,000000,6.70148,6.71571,6.54778,6.67578,583625.21117842,0
+BSM.US,D,20210114,000000,6.67578,6.80397,6.59916,6.74409,444841.69218835,0
+BSM.US,D,20210115,000000,6.71007,7.2906,6.69297,7.06859,4462836.1433566,0
+BSM.US,D,20210119,000000,7.2564,7.37156,7.06009,7.06859,717999.76134558,0
+BSM.US,D,20210120,000000,7.0857,7.09419,6.76978,6.86368,357536.53580579,0
+BSM.US,D,20210121,000000,6.87228,7.09419,6.79454,7.06859,925064.41246952,0
+BSM.US,D,20210122,000000,7.04289,7.05149,6.87228,7.05149,511188.28781784,0
+BSM.US,D,20210125,000000,7.03439,7.1027,6.93198,7.0857,413646.75007734,0
+BSM.US,D,20210126,000000,7.18809,7.3844,6.97468,7.20519,1599636.642376,0
+BSM.US,D,20210127,000000,7.1539,7.49541,7.03439,7.2307,1302664.7317974,0
+BSM.US,D,20210128,000000,7.24789,7.42711,7.06859,7.40142,745428.41622405,0
+BSM.US,D,20210129,000000,7.35021,7.42711,7.1796,7.28201,1175585.8078322,0
+BSM.US,D,20210201,000000,7.3844,7.51242,7.2991,7.47831,1294778.3578709,0
+BSM.US,D,20210202,000000,7.64911,7.84542,7.57231,7.67471,1247140.9374281,0
+BSM.US,D,20210203,000000,7.70022,7.89672,7.69172,7.84542,401248.62155173,0
+BSM.US,D,20210204,000000,7.97352,8.19544,7.82833,8.17834,839610.48201482,0
+BSM.US,D,20210205,000000,8.30635,8.34018,8.02473,8.13573,636001.59688361,0
+BSM.US,D,20210208,000000,8.18684,8.30108,8.17834,8.28112,399625.68824269,0
+BSM.US,D,20210209,000000,8.23805,8.45996,8.15274,8.33241,416743.30683101,0
+BSM.US,D,20210210,000000,8.37492,8.53695,8.34442,8.52012,617903.72657663,0
+BSM.US,D,20210211,000000,8.53695,8.64786,8.35756,8.40876,557552.24659077,0
+BSM.US,D,20210212,000000,8.16984,8.48297,8.16984,8.43963,437193.34848058,0
+BSM.US,D,20210216,000000,8.55192,8.76912,8.44758,8.48297,463980.4037242,0
+BSM.US,D,20210217,000000,8.46532,8.5351,8.28288,8.4741,265983.62197568,0
+BSM.US,D,20210218,000000,8.37853,8.45645,8.11771,8.11771,485470.20464709,0
+BSM.US,D,20210219,000000,8.18721,8.36106,8.09164,8.21328,216346.74769617,0
+BSM.US,D,20210222,000000,8.26541,8.72661,8.21328,8.42198,453195.4709078,0
+BSM.US,D,20210223,000000,8.42198,8.42198,7.70928,8.10042,763514.3850201,0
+BSM.US,D,20210224,000000,8.10042,8.62161,7.98831,8.61255,704173.45150802,0
+BSM.US,D,20210225,000000,8.5351,8.63881,8.06549,8.10042,603943.25425218,0
+BSM.US,D,20210226,000000,8.04811,8.14377,7.60493,7.76132,1011539.7089534,0
+BSM.US,D,20210301,000000,7.85708,8.08213,7.83092,7.95264,706918.37271138,0
+BSM.US,D,20210302,000000,8.01345,8.09164,7.96123,8.03952,509743.87717278,0
+BSM.US,D,20210303,000000,8.03074,8.24803,8.03074,8.1264,501489.63836297,0
+BSM.US,D,20210304,000000,8.15246,8.42198,7.92648,8.22206,687640.08891096,0
+BSM.US,D,20210305,000000,8.49185,8.56967,8.14377,8.35238,564978.78941299,0
+BSM.US,D,20210308,000000,8.43084,8.53076,8.21328,8.22206,319964.54774576,0
+BSM.US,D,20210309,000000,8.23065,8.36106,8.1264,8.14377,255746.1586622,0
+BSM.US,D,20210310,000000,8.10902,8.38491,8.03952,8.30884,263591.41827815,0
+BSM.US,D,20210311,000000,8.41309,8.41309,8.2568,8.31763,272785.87645168,0
+BSM.US,D,20210312,000000,8.30884,8.35672,8.11771,8.16124,196023.29484471,0
+BSM.US,D,20210315,000000,8.14377,8.18721,7.96123,8.13518,445633.68364317,0
+BSM.US,D,20210316,000000,8.07426,8.09119,7.84829,7.93517,490263.2676865,0
+BSM.US,D,20210317,000000,7.91788,7.96992,7.73534,7.83092,665843.01261488,0
+BSM.US,D,20210318,000000,7.86567,7.89182,7.6223,7.66575,751019.9624515,0
+BSM.US,D,20210319,000000,7.76132,7.84829,7.6223,7.74394,1195972.0141048,0
+BSM.US,D,20210322,000000,7.82213,7.82213,7.5528,7.57009,399685.19579735,0
+BSM.US,D,20210323,000000,7.4224,7.60493,7.36149,7.37036,504096.06925729,0
+BSM.US,D,20210324,000000,7.37036,7.68313,7.37036,7.6223,392929.46540955,0
+BSM.US,D,20210325,000000,7.66575,7.70928,7.42674,7.66575,391028.46952689,0
+BSM.US,D,20210326,000000,7.71787,7.74394,7.6223,7.69182,229131.13434932,0
+BSM.US,D,20210329,000000,7.69182,7.71787,7.37036,7.4224,327187.68292656,0
+BSM.US,D,20210330,000000,7.3528,7.51629,7.27461,7.38765,386272.19297583,0
+BSM.US,D,20210331,000000,7.32673,7.65706,7.32673,7.57878,379162.66312665,0
+BSM.US,D,20210401,000000,7.57009,8.00467,7.43976,7.93517,627695.42420789,0
+BSM.US,D,20210405,000000,7.89182,7.89182,7.67888,7.76132,256643.09980434,0
+BSM.US,D,20210406,000000,7.83951,7.95264,7.70928,7.79616,166342.00853327,0
+BSM.US,D,20210407,000000,7.75263,7.89182,7.64846,7.75263,168851.06342907,0
+BSM.US,D,20210408,000000,7.7701,7.7701,7.60493,7.69182,210282.38689802,0
+BSM.US,D,20210409,000000,7.71787,8.00467,7.71779,7.99598,390522.11433445,0
+BSM.US,D,20210412,000000,7.99598,8.10902,7.94386,7.95264,240793.53310815,0
+BSM.US,D,20210413,000000,7.95264,8.08287,7.94386,7.96123,308238.3136101,0
+BSM.US,D,20210414,000000,8.04811,8.6913,8.01345,8.60442,1270280.7205486,0
+BSM.US,D,20210415,000000,8.60442,8.72661,8.4998,8.6913,813893.48079962,0
+BSM.US,D,20210416,000000,8.72661,8.98743,8.63973,8.86542,819945.94008684,0
+BSM.US,D,20210419,000000,8.79611,8.9523,8.69944,8.77818,424785.48235512,0
+BSM.US,D,20210420,000000,8.761,8.761,8.2568,8.56967,475738.0145705,0
+BSM.US,D,20210421,000000,8.42198,8.91719,8.41753,8.90887,387675.48931038,0
+BSM.US,D,20210422,000000,8.822,9.09187,8.73475,8.79611,526215.5683041,0
+BSM.US,D,20210423,000000,8.89963,8.97819,8.64786,8.68316,507876.42191184,0
+BSM.US,D,20210426,000000,8.6913,9.10759,8.6913,8.90887,276879.99621264,0
+BSM.US,D,20210427,000000,9.03919,9.07338,8.85619,8.93475,215634.82095127,0
+BSM.US,D,20210428,000000,9.02163,9.12607,9.01238,9.10759,299724.40547083,0
+BSM.US,D,20210429,000000,9.14363,9.20371,8.96063,9.08263,400362.49996499,0
+BSM.US,D,20210430,000000,9.02163,9.19539,8.91719,8.92551,385922.72133661,0
+BSM.US,D,20210503,000000,8.9523,9.10019,8.84787,9.01238,383752.31852465,0
+BSM.US,D,20210504,000000,8.7438,9.2915,8.73475,9.22959,612884.5348295,0
+BSM.US,D,20210505,000000,9.37746,9.40427,9.19539,9.24808,151742.10048506,0
+BSM.US,D,20210506,000000,9.35251,9.35251,9.03919,9.18614,302894.53520117,0
+BSM.US,D,20210507,000000,9.22127,9.40427,9.03919,9.24808,448814.6329289,0
+BSM.US,D,20210510,000000,9.29983,9.43015,9.22959,9.35251,312678.65914366,0
+BSM.US,D,20210511,000000,9.25639,9.29243,8.98743,9.16026,401886.97531997,0
+BSM.US,D,20210512,000000,9.21294,9.25639,8.83031,8.87374,632273.17809495,0
+BSM.US,D,20210513,000000,8.86081,8.91441,8.70128,8.8072,275028.77028479,0
+BSM.US,D,20210514,000000,8.87005,9.06415,8.87005,8.95785,343803.27414461,0
+BSM.US,D,20210517,000000,8.88669,8.96617,8.71939,8.78964,411768.475261,0
+BSM.US,D,20210518,000000,8.84232,9.01054,8.76376,8.81644,250794.04815851,0
+BSM.US,D,20210519,000000,8.73658,8.87837,8.49804,8.76376,469732.07937148,0
+BSM.US,D,20210520,000000,8.83401,8.84232,8.65692,8.84232,116381.62954748,0
+BSM.US,D,20210521,000000,8.94029,8.94029,8.67504,8.74564,267565.44097423,0
+BSM.US,D,20210524,000000,8.83401,8.91441,8.70128,8.78964,226187.13332671,0
+BSM.US,D,20210525,000000,8.7547,8.7547,8.5157,8.5157,279958.15972214,0
+BSM.US,D,20210526,000000,8.50691,8.70128,8.50691,8.59536,88104.721526148,0
+BSM.US,D,20210527,000000,8.66598,8.69222,8.57761,8.6841,107155.79466331,0
+BSM.US,D,20210528,000000,8.72752,8.7547,8.65692,8.7547,149068.58834729,0
+BSM.US,D,20210601,000000,8.79888,9.03734,8.77189,8.91441,723066.55913643,0
+BSM.US,D,20210602,000000,9.08171,9.10759,8.82569,9.03734,1071247.4253934,0
+BSM.US,D,20210603,000000,9.0549,9.15194,8.9218,8.94954,664075.09726355,0
+BSM.US,D,20210604,000000,9.08171,9.10759,8.82106,8.84232,689046.63111213,0
+BSM.US,D,20210607,000000,8.88669,8.89592,8.7547,8.84232,557203.85690709,0
+BSM.US,D,20210608,000000,8.79888,8.88669,8.78132,8.84232,328570.42210587,0
+BSM.US,D,20210609,000000,8.88669,8.88669,8.81644,8.87005,264882.19123661,0
+BSM.US,D,20210610,000000,8.87005,8.98466,8.83401,8.90518,454911.45239323,0
+BSM.US,D,20210611,000000,8.96617,9.27765,8.94954,9.24991,824664.34819401,0
+BSM.US,D,20210614,000000,9.24068,9.48838,9.19631,9.24991,809765.82041695,0
+BSM.US,D,20210615,000000,9.34696,9.5152,9.24715,9.49668,495796.38831481,0
+BSM.US,D,20210616,000000,9.48006,9.53276,9.34696,9.35621,440222.8239908,0
+BSM.US,D,20210617,000000,9.40057,9.41721,9.04658,9.18708,472422.90279788,0
+BSM.US,D,20210618,000000,9.07246,9.16119,9.01978,9.06415,768819.21302962,0
+BSM.US,D,20210621,000000,8.97541,9.33773,8.95138,9.3294,612727.65127631,0
+BSM.US,D,20210622,000000,9.33773,9.33773,9.16119,9.22312,317672.96591337,0
+BSM.US,D,20210623,000000,9.3026,9.35621,9.13531,9.17968,313124.42482588,0
+BSM.US,D,20210624,000000,9.13531,9.28505,9.08633,9.20556,630270.47839158,0
+BSM.US,D,20210625,000000,9.24068,9.47081,9.19631,9.41721,591406.63541755,0
+BSM.US,D,20210628,000000,9.34696,9.41443,9.16119,9.27579,381202.14931836,0
+BSM.US,D,20210629,000000,9.26747,9.39133,9.26747,9.33773,223066.77355118,0
+BSM.US,D,20210630,000000,9.41721,9.88674,9.3599,9.50598,1247253.4608042,0
+BSM.US,D,20210701,000000,9.58546,9.7897,9.5679,9.71756,246569.01177729,0
+BSM.US,D,20210702,000000,9.71756,9.71756,9.48838,9.53276,274627.36477968,0
+BSM.US,D,20210706,000000,9.46157,9.55033,9.32016,9.4357,323590.18075817,0
+BSM.US,D,20210707,000000,9.45233,9.45233,9.22312,9.29428,254507.31956963,0
+BSM.US,D,20210708,000000,9.15194,9.23976,8.85157,8.95785,826818.52167289,0
+BSM.US,D,20210709,000000,9.09926,9.36453,9.06415,9.35621,185904.84664056,0
+BSM.US,D,20210712,000000,9.23143,9.42645,9.23143,9.42645,203339.47820191,0
+BSM.US,D,20210713,000000,9.4357,9.46989,9.13531,9.19631,241693.7201169,0
+BSM.US,D,20210714,000000,9.27579,9.3294,9.17043,9.17968,411820.40912689,0
+BSM.US,D,20210715,000000,9.12607,9.19169,8.94954,9.03734,337432.71992883,0
+BSM.US,D,20210716,000000,9.15194,9.15194,8.88669,8.94954,263694.20405439,0
+BSM.US,D,20210719,000000,8.8072,8.87837,8.57771,8.79888,469120.77449173,0
+BSM.US,D,20210720,000000,8.8072,8.98466,8.79888,8.97541,143666.38433924,0
+BSM.US,D,20210721,000000,9.04658,9.3294,8.97634,9.25917,409738.72666915,0
+BSM.US,D,20210722,000000,9.18708,9.28505,9.0549,9.22312,129559.84801698,0
+BSM.US,D,20210723,000000,9.19631,9.28505,9.0549,9.23143,136757.01626483,0
+BSM.US,D,20210726,000000,9.2148,9.40057,9.2148,9.33773,116844.70651834,0
+BSM.US,D,20210727,000000,9.59468,9.83309,9.40057,9.44493,602922.97017857,0
+BSM.US,D,20210728,000000,9.5244,9.5679,9.34696,9.46157,339386.73163292,0
+BSM.US,D,20210729,000000,9.57711,9.60293,9.39133,9.57711,385614.36400789,0
+BSM.US,D,20210730,000000,9.61224,9.61224,9.41721,9.41721,232546.86798711,0
+BSM.US,D,20210802,000000,9.4357,9.68251,9.39133,9.5152,303609.70781269,0
+BSM.US,D,20210803,000000,9.5679,9.5679,9.28505,9.4357,200651.90064213,0
+BSM.US,D,20210804,000000,9.42183,9.48006,9.19631,9.19631,424002.14654461,0
+BSM.US,D,20210805,000000,9.19631,9.43107,9.19631,9.34696,287870.50058153,0
+BSM.US,D,20210806,000000,9.50598,9.50598,9.3026,9.40057,122835.49433981,0
+BSM.US,D,20210809,000000,9.3294,9.50598,9.3026,9.40888,243712.64915337,0
+BSM.US,D,20210810,000000,9.49668,9.55954,9.40888,9.49668,308160.41281127,0
+BSM.US,D,20210811,000000,9.44863,9.64273,9.44863,9.50598,431191.74110371,0
+BSM.US,D,20210812,000000,9.53362,9.63257,9.41536,9.49668,232785.98016131,0
+BSM.US,D,20210813,000000,9.4514,9.56049,9.32478,9.37932,272245.98063754,0
+BSM.US,D,20210816,000000,9.36083,9.36083,9.03549,9.05306,665667.7358175,0
+BSM.US,D,20210817,000000,9.02625,9.11682,9.00776,9.00776,308685.16124787,0
+BSM.US,D,20210818,000000,9.09834,9.12607,8.91719,8.92642,247698.57336039,0
+BSM.US,D,20210819,000000,8.77282,8.91719,8.57365,8.89963,557859.52196395,0
+BSM.US,D,20210820,000000,8.89038,9.09834,8.87282,9.05306,288566.19799335,0
+BSM.US,D,20210823,000000,9.02625,9.28874,9.02625,9.22589,371487.27053038,0
+BSM.US,D,20210824,000000,9.23421,9.37007,8.98096,9.09003,408330.02055689,0
+BSM.US,D,20210825,000000,9.06229,9.11221,8.98096,8.99944,268552.18442613,0
+BSM.US,D,20210826,000000,9.02625,9.09003,8.91719,8.94491,139892.52341793,0
+BSM.US,D,20210827,000000,9.01701,9.1806,9.01701,9.08078,391363.87574409,0
+BSM.US,D,20210830,000000,9.08078,9.09372,9.01701,9.02625,126548.76575092,0
+BSM.US,D,20210831,000000,9.07154,9.09003,8.95416,9.05306,118191.74116485,0
+BSM.US,D,20210901,000000,9.05306,9.37007,9.01701,9.31555,444282.32117449,0
+BSM.US,D,20210902,000000,9.50598,10.0309,9.48838,9.88674,1334379.0125672,0
+BSM.US,D,20210903,000000,10.1668,10.3479,9.98564,9.98564,683470.23226223,0
+BSM.US,D,20210907,000000,10.0762,10.1122,9.83221,9.89504,331827.10827937,0
+BSM.US,D,20210908,000000,9.94958,10.0402,9.88674,9.97723,193295.68492997,0
+BSM.US,D,20210909,000000,9.89504,10.079,9.17505,9.54197,749321.29225469,0
+BSM.US,D,20210910,000000,9.66951,9.73236,9.38856,9.59648,356638.51270812,0
+BSM.US,D,20210913,000000,9.68707,9.98564,9.64177,9.95886,426038.38686969,0
+BSM.US,D,20210914,000000,9.94958,10.0309,9.8497,9.93198,449332.88963226,0
+BSM.US,D,20210915,000000,10.0402,10.2758,9.99482,10.104,742572.05360013,0
+BSM.US,D,20210916,000000,10.104,10.104,9.9228,10.0226,238306.11732315,0
+BSM.US,D,20210917,000000,10.0226,10.1122,9.81374,10.0041,1114800.4636749,0
+BSM.US,D,20210920,000000,9.74158,9.89504,9.5244,9.70559,376499.97054426,0
+BSM.US,D,20210921,000000,9.84149,10.0041,9.65108,9.95886,228260.16014014,0
+BSM.US,D,20210922,000000,9.99482,10.2852,9.99482,10.176,376735.83685185,0
+BSM.US,D,20210923,000000,10.2028,10.2574,10.0678,10.0762,428445.73794479,0
+BSM.US,D,20210924,000000,10.0586,10.2305,9.98564,10.1575,260459.15699167,0
+BSM.US,D,20210927,000000,10.3211,10.4229,10.2481,10.2852,951793.04211403,0
+BSM.US,D,20210928,000000,10.3572,10.5291,10.2852,10.4746,735331.60713068,0
+BSM.US,D,20210929,000000,10.4117,10.701,10.3303,10.6381,628588.03752787,0
+BSM.US,D,20210930,000000,10.6197,10.9819,10.5023,10.9089,847712.1650936,0
+BSM.US,D,20211001,000000,10.9728,10.9819,10.7195,10.9274,291748.22923462,0
+BSM.US,D,20211004,000000,10.9542,11.2177,10.9366,11.1807,401714.9443892,0
+BSM.US,D,20211005,000000,11.3073,11.3073,10.9366,11.1539,349028.03744422,0
+BSM.US,D,20211006,000000,10.9819,11.2084,10.81,11.1723,521483.09477491,0
+BSM.US,D,20211007,000000,11.2177,11.3257,11.1678,11.2805,216609.66289224,0
+BSM.US,D,20211008,000000,11.335,11.543,11.2445,11.3443,246730.22315265,0
+BSM.US,D,20211011,000000,11.3803,11.4431,11.226,11.2537,508147.99275222,0
+BSM.US,D,20211012,000000,11.2351,11.299,11.0541,11.0901,363924.40131022,0
+BSM.US,D,20211013,000000,10.9819,11.1178,10.7916,11.0633,232726.47260664,0
+BSM.US,D,20211014,000000,11.1992,11.3803,11.1446,11.3166,419830.12598482,0
+BSM.US,D,20211015,000000,11.4885,11.4885,11.0901,11.0901,365995.26421256,0
+BSM.US,D,20211018,000000,11.1807,11.457,11.0366,11.0901,511589.69332294,0
+BSM.US,D,20211019,000000,11.1271,11.1631,10.9912,11.0633,464184.89332114,0
+BSM.US,D,20211020,000000,11.0725,11.1631,11.0448,11.1271,244259.03670075,0
+BSM.US,D,20211021,000000,11.0901,11.1446,10.8276,10.8554,419278.32865974,0
+BSM.US,D,20211022,000000,10.8822,11.0587,10.7916,11.018,381013.88905451,0
+BSM.US,D,20211025,000000,11.0901,11.1853,11.0272,11.1086,244552.24665192,0
+BSM.US,D,20211026,000000,11.1354,11.2897,10.9912,11.0088,194871.01219528,0
+BSM.US,D,20211027,000000,11.0088,11.1807,10.8822,10.9635,355031.80873217,0
+BSM.US,D,20211028,000000,11.0725,11.3166,11.0272,11.3166,258048.56004997,0
+BSM.US,D,20211029,000000,11.312,11.3525,11.1446,11.3257,268148.61500996,0
+BSM.US,D,20211101,000000,11.4617,11.5254,11.3822,11.4349,590598.41462963,0
+BSM.US,D,20211102,000000,11.2619,11.4349,11.0901,11.226,657144.09007837,0
+BSM.US,D,20211103,000000,11.1723,11.2629,11.0929,11.1992,293393.88361,0
+BSM.US,D,20211104,000000,11.226,11.299,10.9274,10.9635,447118.12664318,0
+BSM.US,D,20211105,000000,10.9819,11.1086,10.8822,11.0088,208941.84398475,0
+BSM.US,D,20211108,000000,11.1086,11.1899,10.9728,11.0633,271402.05531683,0
+BSM.US,D,20211109,000000,11.0633,11.1446,10.8822,11.0633,483584.35614198,0
+BSM.US,D,20211110,000000,10.9061,11.091,10.5272,10.7675,618139.59288421,0
+BSM.US,D,20211111,000000,10.8415,10.9894,10.7583,10.9431,416787.66700811,0
+BSM.US,D,20211112,000000,10.9524,10.9524,10.6844,10.7768,195897.78800215,0
+BSM.US,D,20211115,000000,10.7214,10.9477,10.5827,10.9431,599288.68152183,0
+BSM.US,D,20211116,000000,11.017,11.2297,10.9061,11.091,804083.38992419,0
+BSM.US,D,20211117,000000,11.091,11.091,10.6844,10.8138,386964.64452103,0
+BSM.US,D,20211118,000000,10.7768,10.9155,10.7306,10.8323,156407.49277081,0
+BSM.US,D,20211119,000000,10.712,10.7491,10.3516,10.4532,490427.72492848,0
+BSM.US,D,20211122,000000,10.4532,10.8415,10.4532,10.7398,530938.30423344,0
+BSM.US,D,20211123,000000,10.86,11.017,10.7583,10.9987,316160.39206934,0
+BSM.US,D,20211124,000000,11.0633,11.1557,10.9987,11.0725,248398.59859437,0
+BSM.US,D,20211126,000000,10.7306,10.7306,10.4718,10.7028,297177.48213115,0
+BSM.US,D,20211129,000000,10.7214,10.8415,10.481,10.5735,270208.65835691,0
+BSM.US,D,20211130,000000,10.4718,10.7306,10.1206,10.3331,752386.47229772,0
+BSM.US,D,20211201,000000,10.407,10.6427,9.91723,9.9357,450676.67841216,0
+BSM.US,D,20211202,000000,9.95417,10.2961,9.80631,10.1668,257472.95970303,0
+BSM.US,D,20211203,000000,10.1668,10.2592,9.81559,10.0004,380538.91057273,0
+BSM.US,D,20211206,000000,10.0928,10.1206,9.96335,10.0466,350407.53075691,0
+BSM.US,D,20211207,000000,10.1298,10.2129,10.0743,10.1206,491094.20954072,0
+BSM.US,D,20211208,000000,10.0928,10.2222,10.0837,10.0837,190717.38487967,0
+BSM.US,D,20211209,000000,9.98192,10.0651,9.72316,9.88019,435154.9442444,0
+BSM.US,D,20211210,000000,9.871,9.92641,9.47359,9.62145,402469.06740014,0
+BSM.US,D,20211213,000000,9.61224,9.82478,9.30722,9.3257,648536.05180717,0
+BSM.US,D,20211214,000000,9.27949,9.58451,9.24253,9.34419,774997.1791594,0
+BSM.US,D,20211215,000000,9.43662,9.43662,9.14085,9.29797,656569.57168696,0
+BSM.US,D,20211216,000000,9.33495,9.56599,9.30722,9.31646,391698.20000575,0
+BSM.US,D,20211217,000000,9.24253,9.40888,9.12699,9.20556,533941.81281071,0
+BSM.US,D,20211220,000000,9.15934,9.34419,8.96238,9.33495,350991.78674816,0
+BSM.US,D,20211221,000000,9.42737,9.75088,9.42737,9.71385,335266.64493902,0
+BSM.US,D,20211222,000000,9.72316,9.85253,9.58907,9.78784,353617.69284221,0
+BSM.US,D,20211223,000000,9.7601,9.81559,9.54748,9.63997,231125.17840837,0
+BSM.US,D,20211227,000000,9.70464,9.9357,9.54748,9.88019,239681.28281369,0
+BSM.US,D,20211228,000000,9.871,9.98192,9.67691,9.80631,279532.95119518,0
+BSM.US,D,20211229,000000,9.88019,9.88947,9.68612,9.72316,237771.6312867,0
+BSM.US,D,20211230,000000,9.71385,9.77865,9.55679,9.56599,192757.95302691,0
+BSM.US,D,20211231,000000,9.52905,9.69542,9.52905,9.54748,429100.32104611,0
+BSM.US,D,20220103,000000,9.57521,10.0743,9.57521,9.88019,337563.63654909,0
+BSM.US,D,20220104,000000,9.95417,10.1483,9.92651,10.0373,255383.70355652,0
+BSM.US,D,20220105,000000,10.2038,10.2129,9.81559,9.82478,401255.11328497,0
+BSM.US,D,20220106,000000,10.0651,10.1113,9.72325,9.98192,494228.63473827,0
+BSM.US,D,20220107,000000,10.0281,10.4348,10.0281,10.3239,527257.49148851,0
+BSM.US,D,20220110,000000,10.5365,10.6381,10.2777,10.4441,389576.48519305,0
+BSM.US,D,20220111,000000,10.5919,10.8323,10.4625,10.786,573274.1425333,0
+BSM.US,D,20220112,000000,10.786,11.1188,10.7768,11.0633,576486.46852968,0
+BSM.US,D,20220113,000000,11.091,11.1188,10.7028,10.7398,335367.26680418,0
+BSM.US,D,20220114,000000,10.7028,10.8969,10.677,10.8229,169449.38484234,0
+BSM.US,D,20220118,000000,10.9616,10.9894,10.6751,10.7214,451126.77191653,0
+BSM.US,D,20220119,000000,10.8415,10.8785,10.3887,10.407,465743.99125338,0
+BSM.US,D,20220120,000000,10.4625,10.7028,10.2685,10.3239,267450.75368706,0
+BSM.US,D,20220121,000000,10.2222,10.3054,10.0651,10.1391,485144.53602976,0
+BSM.US,D,20220124,000000,9.98192,10.2407,9.65839,10.1575,1165442.4746506,0
+BSM.US,D,20220125,000000,10.1206,10.5844,10.0189,10.4532,244555.49251853,0
+BSM.US,D,20220126,000000,10.5457,10.5457,10.1206,10.1946,326191.20187481,0
+BSM.US,D,20220127,000000,10.3424,10.6474,10.2592,10.3331,546256.63075978,0
+BSM.US,D,20220128,000000,10.3331,10.4718,10.2592,10.3424,188342.49247075,0
+BSM.US,D,20220131,000000,10.4441,10.7214,10.324,10.5457,403126.89636807,0
+BSM.US,D,20220201,000000,10.5088,10.9524,10.407,10.9155,504592.68684986,0
+BSM.US,D,20220202,000000,10.9801,11.1373,10.8323,11.0818,439954.49901703,0
+BSM.US,D,20220203,000000,11.1743,11.3313,10.9155,11.1743,654485.72531815,0
+BSM.US,D,20220204,000000,11.1835,11.4515,11.0818,11.1373,318693.24998701,0
+BSM.US,D,20220207,000000,11.1373,11.2287,10.9061,11.0448,248506.79414831,0
+BSM.US,D,20220208,000000,11.091,11.2112,10.7953,10.9247,477420.45543421,0
+BSM.US,D,20220209,000000,11.0264,11.1097,10.9247,11.0541,277153.7309641,0
+BSM.US,D,20220210,000000,10.8693,11.1709,10.8693,10.9339,418612.92600302,0
+BSM.US,D,20220211,000000,11.0541,11.2574,10.9524,11.1373,412011.91525736,0
+BSM.US,D,20220214,000000,11.2019,11.322,10.8368,10.9339,475296.57671043,0
+BSM.US,D,20220215,000000,10.5735,10.8877,10.407,10.7675,340232.8208647,0
+BSM.US,D,20220216,000000,10.7768,10.9894,10.7768,10.8229,267192.16631316,0
+BSM.US,D,20220217,000000,10.8138,10.9894,10.7491,10.7675,191259.44460488,0
+BSM.US,D,20220218,000000,10.7491,10.8969,10.6566,10.6751,180293.8252134,0
+BSM.US,D,20220222,000000,11.0078,11.017,10.6011,10.7306,592364.16606989,0
+BSM.US,D,20220223,000000,10.8693,10.9524,10.5642,10.5827,536182.54273275,0
+BSM.US,D,20220224,000000,10.6289,11.0264,10.3978,10.7398,986791.05794592,0
+BSM.US,D,20220225,000000,10.86,11.2019,10.5365,11.1835,566371.26619215,0
+BSM.US,D,20220228,000000,11.091,11.3406,11.0818,11.1188,661603.91081164,0
+BSM.US,D,20220301,000000,11.2297,11.5023,11.1279,11.2574,699195.37407139,0
+BSM.US,D,20220302,000000,11.3683,11.5531,11.2758,11.4699,831334.60409421,0
+BSM.US,D,20220303,000000,11.5162,11.5347,11.3406,11.4329,431780.32491712,0
+BSM.US,D,20220304,000000,11.396,11.4793,11.2019,11.4607,652634.49939029,0
+BSM.US,D,20220307,000000,11.7657,11.7833,11.3867,11.5531,1240644.8763698,0
+BSM.US,D,20220308,000000,11.7103,11.7657,11.2852,11.6178,1533184.0151037,0
+BSM.US,D,20220309,000000,11.6733,11.7288,11.2574,11.5254,698278.95772955,0
+BSM.US,D,20220310,000000,11.6086,12.0615,11.5531,11.9691,1677805.7661842,0
+BSM.US,D,20220311,000000,12.0153,12.2094,11.4793,11.4976,760782.4472832,0
+BSM.US,D,20220314,000000,11.4976,11.5069,10.86,10.9155,1285838.1592491,0
+BSM.US,D,20220315,000000,10.6844,10.8969,10.5642,10.712,1018584.3214702,0
+BSM.US,D,20220316,000000,10.7675,11.0633,10.6107,10.6751,705980.31725875,0
+BSM.US,D,20220317,000000,10.8138,11.3063,10.8138,11.1003,878987.17191452,0
+BSM.US,D,20220318,000000,11.1743,11.2298,10.9987,11.1557,1007521.3260802,0
+BSM.US,D,20220321,000000,11.3591,11.6271,11.2666,11.5808,1124598.6530395,0
+BSM.US,D,20220322,000000,11.5808,11.7565,11.3683,11.7103,598848.32561731,0
+BSM.US,D,20220323,000000,11.8212,12.0153,11.7261,11.9228,421369.74871734,0
+BSM.US,D,20220324,000000,12.0153,12.2002,11.9136,12.2002,1076293.666029,0
+BSM.US,D,20220325,000000,12.1816,12.4774,12.08,12.4312,1436572.959127,0
+BSM.US,D,20220328,000000,12.3389,12.4126,12.0061,12.4126,1057977.240703,0
+BSM.US,D,20220329,000000,12.2094,12.5606,11.9228,12.5144,962012.11218334,0
+BSM.US,D,20220330,000000,12.5606,12.5606,12.2556,12.3572,359261.17293554,0
+BSM.US,D,20220331,000000,12.3389,12.5883,12.2593,12.4404,502714.41203351,0
+BSM.US,D,20220401,000000,12.4681,12.6161,12.3018,12.5513,387100.97091897,0
+BSM.US,D,20220404,000000,12.6622,13.263,12.6253,13.263,2415214.7279505,0
+BSM.US,D,20220405,000000,13.4017,13.5032,13.0134,13.0597,886674.46602172,0
+BSM.US,D,20220406,000000,13.1706,13.3151,12.958,13.1891,582564.89474984,0
+BSM.US,D,20220407,000000,13.3185,13.4017,12.8925,13.2815,675424.81087151,0
+BSM.US,D,20220408,000000,13.3831,13.8638,13.3324,13.8176,1030622.1588012,0
+BSM.US,D,20220411,000000,13.8453,13.8822,13.4017,13.8638,909439.89252554,0
+BSM.US,D,20220412,000000,13.8638,14.0301,13.8083,13.91,737943.44780272,0
+BSM.US,D,20220413,000000,14.0949,14.178,13.8407,14.0578,888386.119685,0
+BSM.US,D,20220414,000000,14.178,14.1965,13.9192,14.1041,591591.64981478,0
+BSM.US,D,20220418,000000,14.1965,14.5182,14.1318,14.446,1080714.5363628,0
+BSM.US,D,20220419,000000,14.4646,14.5385,14.081,14.141,729992.15654391,0
+BSM.US,D,20220420,000000,14.1318,14.3721,14.0117,14.2427,556541.700117,0
+BSM.US,D,20220421,000000,14.2982,14.3306,13.7436,13.8268,703199.69152258,0
+BSM.US,D,20220422,000000,13.7621,13.9747,13.568,13.7067,613165.84326975,0
+BSM.US,D,20220425,000000,13.3647,13.605,13.0134,13.5496,1148291.3154404,0
+BSM.US,D,20220426,000000,13.9285,14.446,13.7345,14.0671,1168848.4706885,0
+BSM.US,D,20220427,000000,14.2058,14.7418,14.1873,14.5293,1176267.4398219,0
+BSM.US,D,20220428,000000,14.7325,14.8387,14.2813,14.8157,669686.11869071,0
+BSM.US,D,20220429,000000,14.8619,15.1114,14.446,14.6402,663762.41211268,0
+BSM.US,D,20220502,000000,14.6678,14.9452,14.215,14.6586,989105.36084463,0
+BSM.US,D,20220503,000000,14.0578,14.4738,13.8915,14.2982,1219384.4500211,0
+BSM.US,D,20220504,000000,14.4276,14.6751,14.2243,14.6032,739002.68227576,0
+BSM.US,D,20220505,000000,14.7696,14.7696,14.0395,14.3999,659992.87901353,0
+BSM.US,D,20220506,000000,14.4646,14.5663,14.0949,14.2243,668661.50679493,0
+BSM.US,D,20220509,000000,14.0486,14.1873,13.4109,13.5218,1363222.8652912,0
+BSM.US,D,20220510,000000,13.7621,14.0764,13.2722,13.7067,1098008.513704,0
+BSM.US,D,20220511,000000,13.9655,14.2519,13.7806,13.8546,1330331.4168944,0
+BSM.US,D,20220512,000000,13.7691,14.2344,13.4747,13.978,945337.83983818,0
+BSM.US,D,20220513,000000,14.1205,14.3673,14.1014,14.2154,420640.77124096,0
+BSM.US,D,20220516,000000,14.3484,14.5383,14.2818,14.3863,349979.87826035,0
+BSM.US,D,20220517,000000,14.5572,14.7947,14.3958,14.6238,381567.13716068,0
+BSM.US,D,20220518,000000,14.5857,14.7092,14.1014,14.3484,394603.26577969,0
+BSM.US,D,20220519,000000,14.2439,14.4618,14.073,14.1584,381304.91920881,0
+BSM.US,D,20220520,000000,14.3673,14.5193,13.9305,14.2248,491128.95842195,0
+BSM.US,D,20220523,000000,14.4338,14.5857,14.2248,14.4813,639143.09411852,0
+BSM.US,D,20220524,000000,14.4813,14.5193,14.1964,14.4718,346306.72076595,0
+BSM.US,D,20220525,000000,14.5477,14.8991,14.5477,14.7377,660736.58449197,0
+BSM.US,D,20220526,000000,14.8421,15.146,14.8326,15.0415,785687.12435002,0
+BSM.US,D,20220527,000000,15.1175,15.2694,14.9181,15.241,659627.6868883,0
+BSM.US,D,20220531,000000,15.4023,15.6018,15.165,15.3074,647678.34110593,0
+BSM.US,D,20220601,000000,15.4593,15.905,15.3834,15.7538,467612.53640151,0
+BSM.US,D,20220602,000000,15.6113,15.8392,15.5259,15.6113,637751.96996425,0
+BSM.US,D,20220603,000000,15.7157,15.8772,15.4878,15.6303,3297219.0919838,0
+BSM.US,D,20220606,000000,15.7917,15.9816,15.6398,15.7917,1820664.5396126,0
+BSM.US,D,20220607,000000,15.6873,15.9435,15.6777,15.7632,1450717.1328972,0
+BSM.US,D,20220608,000000,15.7822,16.4849,15.7727,16.3615,1402005.6727307,0
+BSM.US,D,20220609,000000,16.3235,16.3519,15.8297,15.8961,679833.2123599,0
+BSM.US,D,20220610,000000,15.6682,16.1335,15.5828,15.8392,692849.33238017,0
+BSM.US,D,20220613,000000,15.3834,15.5068,14.7377,15.089,1405339.7371308,0
+BSM.US,D,20220614,000000,15.2789,15.4309,14.5145,14.6617,1184814.4396125,0
+BSM.US,D,20220615,000000,14.7092,14.8473,14.4053,14.5857,593311.81908597,0
+BSM.US,D,20220616,000000,14.2534,14.3768,13.6172,13.7311,1269003.2515074,0
+BSM.US,D,20220617,000000,13.6836,14.0064,12.9809,13.2658,1353982.9295944,0
+BSM.US,D,20220621,000000,13.5792,13.978,13.4177,13.921,616220.61155531,0
+BSM.US,D,20220622,000000,13.2848,13.6357,12.9809,12.9809,983062.47312995,0
+BSM.US,D,20220623,000000,13.0759,13.2087,12.4206,12.5726,1200664.4090643,0
+BSM.US,D,20220624,000000,12.8575,13.1139,12.5726,12.8005,607428.41203676,0
+BSM.US,D,20220627,000000,12.9429,13.5127,12.8289,13.4272,541459.00891782,0
+BSM.US,D,20220628,000000,13.7596,13.8062,13.4462,13.7216,593486.63105388,0
+BSM.US,D,20220629,000000,13.8166,13.8166,13.0949,13.1804,531696.91890262,0
+BSM.US,D,20220630,000000,12.8859,13.1993,12.7815,12.9999,561122.19605524,0
+BSM.US,D,20220701,000000,13.2088,13.5887,12.9619,13.5222,559881.66293357,0
+BSM.US,D,20220705,000000,13.2183,13.2183,12.5346,12.9429,584074.1649745,0
+BSM.US,D,20220706,000000,12.867,12.9429,12.1643,12.5631,664784.63994164,0
+BSM.US,D,20220707,000000,12.8764,13.3227,12.867,13.2563,414391.76993026,0
+BSM.US,D,20220708,000000,13.1804,13.3988,13.0568,13.2088,976599.69573801,0
+BSM.US,D,20220711,000000,13.0568,13.2088,12.6866,13.1234,410115.19522133,0
+BSM.US,D,20220712,000000,12.7435,12.9619,12.5583,12.7435,383680.67703776,0
+BSM.US,D,20220713,000000,12.6296,13.0854,12.6296,12.9334,279082.04134733,0
+BSM.US,D,20220714,000000,12.5821,12.8005,12.3067,12.772,345388.43139235,0
+BSM.US,D,20220715,000000,13.0189,13.2373,12.772,13.1804,308852.7300992,0
+BSM.US,D,20220718,000000,13.3988,13.6456,13.3627,13.4842,321734.05534904,0
+BSM.US,D,20220719,000000,13.5792,13.8639,13.4842,13.7216,422074.01876099,0
+BSM.US,D,20220720,000000,13.5792,13.9115,13.5506,13.8735,344378.52369823,0
+BSM.US,D,20220721,000000,13.7785,13.7785,13.1993,13.6076,318157.78159589,0
+BSM.US,D,20220722,000000,13.6267,13.769,13.4083,13.4937,209814.37868927,0
+BSM.US,D,20220725,000000,13.6646,14.035,13.4558,13.921,600642.33781259,0
+BSM.US,D,20220726,000000,14.2439,14.4147,14.016,14.3579,722071.364293,0
+BSM.US,D,20220727,000000,14.4148,14.6435,14.3009,14.5667,571100.16831998,0
+BSM.US,D,20220728,000000,14.5288,14.9086,14.3293,14.8326,558271.49727735,0
+BSM.US,D,20220729,000000,14.994,15.1286,14.7947,14.7947,702378.69079954,0
+BSM.US,D,20220801,000000,14.6712,14.7187,14.168,14.3104,616470.19249744,0
+BSM.US,D,20220802,000000,14.9751,14.9751,14.2818,14.4148,529713.9614594,0
+BSM.US,D,20220803,000000,14.3863,14.6141,13.9875,14.2629,1158477.8582543,0
+BSM.US,D,20220804,000000,14.2439,14.2723,13.8451,13.8735,612105.15872042,0
+BSM.US,D,20220805,000000,13.6836,14.3292,13.4652,14.073,549934.23010902,0
+BSM.US,D,20220808,000000,14.073,14.3037,13.8546,13.959,740835.21757142,0
+BSM.US,D,20220809,000000,14.1775,14.2526,13.883,13.9685,748216.28433696,0
+BSM.US,D,20220810,000000,13.959,14.2439,13.7785,14.0919,1334759.9316292,0
+BSM.US,D,20220811,000000,14.3069,14.6197,14.0529,14.5415,1320616.355871,0
+BSM.US,D,20220812,000000,14.4144,14.9519,14.2434,14.776,938546.16240451,0
+BSM.US,D,20220815,000000,14.4242,14.6978,14.1213,14.5708,601715.17224717,0
+BSM.US,D,20220816,000000,14.6685,14.8249,14.3363,14.4926,712876.11171508,0
+BSM.US,D,20220817,000000,14.4926,14.9226,14.4926,14.8151,478205.29123811,0
+BSM.US,D,20220818,000000,14.864,15.3819,14.864,15.333,541440.91772292,0
+BSM.US,D,20220819,000000,15.333,15.4699,15.0476,15.421,601831.82615301,0
+BSM.US,D,20220822,000000,15.421,15.8516,15.1773,15.7533,530012.92806999,0
+BSM.US,D,20220823,000000,16.0269,16.2251,15.763,15.9292,701094.06722512,0
+BSM.US,D,20220824,000000,16.0171,16.1246,15.8608,16.0562,503140.57525161,0
+BSM.US,D,20220825,000000,16.1246,16.1637,15.5969,15.8608,502883.73200278,0
+BSM.US,D,20220826,000000,15.8999,15.9389,15.3526,15.8803,900509.82614114,0
+BSM.US,D,20220829,000000,15.8803,16.1584,15.7534,15.8217,632731.80856254,0
+BSM.US,D,20220830,000000,15.6653,15.6653,15.0496,15.3037,626242.16759022,0
+BSM.US,D,20220831,000000,14.9812,15.7002,14.8933,15.4112,414379.23226496,0
+BSM.US,D,20220901,000000,15.1865,15.245,14.7858,15.0496,881575.05531934,0
+BSM.US,D,20220902,000000,15.2549,15.5871,15.1485,15.4503,335735.05741035,0
+BSM.US,D,20220906,000000,15.5578,15.7239,15.206,15.6067,446625.85099105,0
+BSM.US,D,20220907,000000,15.4405,15.5285,15.0399,15.2549,402744.54007712,0
+BSM.US,D,20220908,000000,15.333,15.5428,15.2451,15.3135,300245.66475786,0
+BSM.US,D,20220909,000000,15.5383,15.9194,15.5,15.7924,920710.39416931,0
+BSM.US,D,20220912,000000,15.978,16.066,15.8314,15.851,441766.29486087,0
+BSM.US,D,20220913,000000,15.6262,15.9975,15.548,15.7435,401395.85720081,0
+BSM.US,D,20220914,000000,15.8314,16.1539,15.7924,15.9194,625941.32330674,0
+BSM.US,D,20220915,000000,16.1735,16.1735,15.7044,15.7435,560093.26329901,0
+BSM.US,D,20220916,000000,15.7826,15.851,15.0301,15.3428,835378.06204647,0
+BSM.US,D,20220919,000000,15.0008,15.5676,14.9226,15.5578,322984.99015788,0
+BSM.US,D,20220920,000000,15.8119,15.8829,15.4016,15.763,437132.88358325,0
+BSM.US,D,20220921,000000,15.9389,16.066,15.4796,15.4796,323139.50541913,0
+BSM.US,D,20220922,000000,15.548,15.7141,15.0887,15.1767,441891.13500572,0
+BSM.US,D,20220923,000000,15.1376,15.2744,13.9747,14.5122,1795191.0501097,0
+BSM.US,D,20220926,000000,14.5024,15.079,14.4242,14.6001,1060394.2368953,0
+BSM.US,D,20220927,000000,14.864,15.2158,14.7467,15.1865,833564.81010656,0
+BSM.US,D,20220928,000000,15.2549,15.7591,15.1376,15.6946,682528.70043848,0
+BSM.US,D,20220929,000000,15.4894,15.6653,15.2353,15.6165,525605.66164492,0
+BSM.US,D,20220930,000000,15.5871,15.7239,15.1865,15.294,475336.01446637,0
+BSM.US,D,20221003,000000,15.6458,15.9976,15.6213,15.8608,788877.15465049,0
+BSM.US,D,20221004,000000,16.1246,16.5644,15.9585,16.3689,1495549.1204786,0
+BSM.US,D,20221005,000000,16.3787,16.8477,16.2321,16.711,732410.5245441,0
+BSM.US,D,20221006,000000,16.7012,17.053,16.6621,16.9846,571569.3471061,0
+BSM.US,D,20221007,000000,16.9944,17.268,16.8576,16.9651,736158.79872915,0
+BSM.US,D,20221010,000000,17.0335,17.2875,16.6817,16.7989,431252.09413703,0
+BSM.US,D,20221011,000000,16.5253,17.0236,16.1344,16.7696,561643.53231084,0
+BSM.US,D,20221012,000000,16.7696,16.7989,16.4276,16.711,635602.10861416,0
+BSM.US,D,20221013,000000,16.5155,17.1605,16.4862,17.1019,767722.88977808,0
+BSM.US,D,20221014,000000,17.0726,17.1898,16.6132,16.7696,612969.20432122,0
+BSM.US,D,20221017,000000,16.9064,17.0139,16.3983,16.6132,861562.77078832,0
+BSM.US,D,20221018,000000,16.711,16.8282,16.3592,16.8087,853175.96892626,0
+BSM.US,D,20221019,000000,16.8673,17.2778,16.8429,17.1507,599283.85926227,0
+BSM.US,D,20221020,000000,17.395,17.483,17.1116,17.2387,548590.57421514,0
+BSM.US,D,20221021,000000,17.2191,17.3853,17.1312,17.2289,575051.56852345,0
+BSM.US,D,20221024,000000,17.2875,17.4635,17.1507,17.2387,484567.02222596,0
+BSM.US,D,20221025,000000,17.2094,17.6784,16.9944,17.6003,647875.32744451,0
+BSM.US,D,20221026,000000,17.5905,17.8544,17.3071,17.3853,936835.23845217,0
+BSM.US,D,20221027,000000,17.5416,17.6687,17.2924,17.4244,660490.32175337,0
+BSM.US,D,20221028,000000,17.571,17.6687,17.268,17.4732,455770.90324107,0
+BSM.US,D,20221031,000000,17.571,18.0693,17.5025,17.9521,892818.85459463,0
+BSM.US,D,20221101,000000,18.9684,19.0173,18.2257,18.343,2460404.8317698,0
+BSM.US,D,20221102,000000,18.3723,18.9098,18.128,18.5677,621987.36986664,0
+BSM.US,D,20221103,000000,18.4993,19.0466,18.387,19.0173,637440.94255098,0
+BSM.US,D,20221104,000000,19.2811,19.297,18.9098,18.9782,1033412.3931302,0
+BSM.US,D,20221107,000000,19.1834,19.7795,19.0417,19.3202,1048209.0201342,0
+BSM.US,D,20221108,000000,19.457,19.545,19.1691,19.33,936659.23431353,0
+BSM.US,D,20221109,000000,19.07,19.22,17.61,17.63,1194543,0
+BSM.US,D,20221110,000000,18.09,18.48,17.78,18.03,703602,0
+BSM.US,D,20221111,000000,18.4,18.61,18.27,18.43,345683,0
+BSM.US,D,20221114,000000,18.57,18.95,18.53,18.69,414034,0
+BSM.US,D,20221115,000000,18.76,19.04,18.53,18.96,481600,0
+BSM.US,D,20221116,000000,18.72,18.9,18.52,18.56,542853,0
+BSM.US,D,20221117,000000,18.43,18.431,17.86,17.95,676530,0
+BSM.US,D,20221118,000000,17.69,18,17.27,17.94,647913,0
+BSM.US,D,20221121,000000,17.99,18.18,17.5612,18.09,1077143,0
+BSM.US,D,20221122,000000,18.25,18.59,18.05,18.41,794079,0
+BSM.US,D,20221123,000000,18.35,18.35,18.03,18.25,526207,0
+BSM.US,D,20221125,000000,18.3,18.54,18.15,18.45,124944,0
+BSM.US,D,20221128,000000,18.08,18.3584,18.0377,18.2,473001,0
+BSM.US,D,20221129,000000,18.39,18.53,18.28,18.4,307113,0
+BSM.US,D,20221130,000000,18.68,18.8,18.375,18.75,476575,0
+BSM.US,D,20221201,000000,18.97,19.16,18.35,18.45,724502,0
+BSM.US,D,20221202,000000,18.28,18.63,18.2,18.41,356568,0
+BSM.US,D,20221205,000000,18.34,18.45,17.47,17.74,659681,0
+BSM.US,D,20221206,000000,17.65,17.89,17.176,17.34,616310,0
+BSM.US,D,20221207,000000,17.48,17.55,17.1,17.23,636721,0
+BSM.US,D,20221208,000000,17.5,17.59,16.6,16.85,979580,0
+BSM.US,D,20221209,000000,17.4,17.4794,16.87,16.87,514532,0
+BSM.US,D,20221212,000000,16.98,17.385,16.9001,17.34,762356,0
+BSM.US,D,20221213,000000,17.56,17.5862,17.33,17.44,748747,0
+BSM.US,D,20221214,000000,17.44,17.6499,17.02,17.34,1410208,0
+BSM.US,D,20221215,000000,17.32,17.375,16.94,17.12,815221,0
+BSM.US,D,20221216,000000,16.9,16.9785,16.55,16.76,1051034,0
+BSM.US,D,20221219,000000,16.89,17,16.2585,16.32,865625,0
+BSM.US,D,20221220,000000,16.07,16.85,16.01,16.76,1704121,0
+BSM.US,D,20221221,000000,17,17.09,16.76,16.96,862812,0
+BSM.US,D,20221222,000000,16.89,16.9677,16.05,16.23,1258242,0
+BSM.US,D,20221223,000000,16.4,17,16.4,16.85,1042879,0
+BSM.US,D,20221227,000000,16.91,17.14,16.77,17.06,1313167,0
+BSM.US,D,20221228,000000,16.8,16.95,16.04,16.05,1126342,0
+BSM.US,D,20221229,000000,16.02,16.84,16.02,16.54,1520641,0
+BSM.US,D,20221230,000000,16.5,16.88,16.28,16.87,1100672,0
+BSM.US,D,20230103,000000,16.64,16.644,15.71,15.76,2010819,0
+BSM.US,D,20230104,000000,15.63,15.99,15.46,15.5,1411248,0
+BSM.US,D,20230105,000000,15.5,15.87,15.45,15.5,894662,0
+BSM.US,D,20230106,000000,15.58,15.895,15.41,15.47,1244174,0
+BSM.US,D,20230109,000000,15.86,16.33,15.79,16.1,860767,0
+BSM.US,D,20230110,000000,16.08,16.1699,15.85,15.95,446059,0
+BSM.US,D,20230111,000000,16,16.13,15.7,15.71,696524,0
+BSM.US,D,20230112,000000,15.98,16.69,15.9103,16.54,654412,0
+BSM.US,D,20230113,000000,16.5,16.8675,16.41,16.76,694724,0
+BSM.US,D,20230117,000000,17.03,17.0899,16.9,17.01,956020,0
+BSM.US,D,20230118,000000,17.02,17.2297,16.74,16.8,792958,0
+BSM.US,D,20230119,000000,16.7,16.7788,15.9822,16.31,772064,0
+BSM.US,D,20230120,000000,16.4,16.4054,16.09,16.36,654930,0
+BSM.US,D,20230123,000000,16.55,16.84,16.4282,16.73,563706,0
+BSM.US,D,20230124,000000,16.96,16.96,16.62,16.68,518361,0
+BSM.US,D,20230125,000000,16.65,16.66,16.22,16.38,769937,0
+BSM.US,D,20230126,000000,16.53,16.66,16.241,16.48,1150307,0
+BSM.US,D,20230127,000000,16.44,16.59,16.28,16.44,537786,0
+BSM.US,D,20230130,000000,16.4,16.5,16.08,16.19,1141572,0
+BSM.US,D,20230131,000000,16.27,16.41,16.14,16.28,552296,0
+BSM.US,D,20230201,000000,16.2,16.2799,15.51,16.02,1433404,0
+BSM.US,D,20230202,000000,16.24,16.28,15.7,15.79,1091243,0
+BSM.US,D,20230203,000000,15.88,16.0299,15.72,15.83,962615,0
+BSM.US,D,20230206,000000,15.85,15.99,15.51,15.6,907306,0
+BSM.US,D,20230207,000000,15.78,15.99,15.65,15.98,941763,0
+BSM.US,D,20230208,000000,16,16.15,15.81,16,831279,0
+BSM.US,D,20230209,000000,16.06,16.17,15.79,15.89,789036,0
+BSM.US,D,20230210,000000,15.97,16.25,15.9485,16.21,997860,0
+BSM.US,D,20230213,000000,16.2,16.59,16.14,16.52,925200,0
+BSM.US,D,20230214,000000,16.5,16.94,16.3202,16.81,1703772,0
+BSM.US,D,20230215,000000,16.08,16.21,15.6799,16,1046839,0
+BSM.US,D,20230216,000000,16,16.08,15.83,15.9,494465,0
+BSM.US,D,20230217,000000,15.68,15.7423,15.33,15.49,574472,0
+BSM.US,D,20230221,000000,15.91,15.91,15.18,15.45,969456,0
+BSM.US,D,20230222,000000,16,16,15.2888,15.56,673355,0
+BSM.US,D,20230223,000000,15.97,15.97,15.06,15.42,838458,0
+BSM.US,D,20230224,000000,15.23,15.49,15.13,15.43,559315,0
+BSM.US,D,20230227,000000,15.64,15.72,15.4,15.72,577692,0
+BSM.US,D,20230228,000000,15.9,15.93,15.48,15.55,588015,0
+BSM.US,D,20230301,000000,15.485,15.7089,15.41,15.57,940075,0
+BSM.US,D,20230302,000000,15.59,15.94,15.46,15.79,716998,0
+BSM.US,D,20230303,000000,15.82,16,15.8,15.87,912184,0
+BSM.US,D,20230306,000000,15.78,15.9627,15.72,15.84,566000,0
+BSM.US,D,20230307,000000,15.6,15.71,15.2721,15.41,667029,0
+BSM.US,D,20230308,000000,15.28,15.4193,14.9827,14.99,862878,0
+BSM.US,D,20230309,000000,15.12,15.215,14.79,14.83,610959,0
+BSM.US,D,20230310,000000,14.75,14.83,14.25,14.42,872064,0
+BSM.US,D,20230313,000000,14.24,14.47,13.9,14.26,741721,0
+BSM.US,D,20230314,000000,14.3,14.7501,14.2,14.36,486346,0
+BSM.US,D,20230315,000000,14,14.17,13.4101,13.99,1304585,0
+BSM.US,D,20230316,000000,13.79,14.41,13.79,14.36,500277,0
+BSM.US,D,20230317,000000,14.17,14.34,13.95,14.31,886105,0
+BSM.US,D,20230320,000000,14.37,14.65,14.31,14.58,397072,0
+BSM.US,D,20230321,000000,14.84,15.03,14.7,15.03,260650,0
+BSM.US,D,20230322,000000,15.04,15.05,14.67,14.71,330134,0
+BSM.US,D,20230323,000000,14.71,14.93,14.51,14.59,452308,0
+BSM.US,D,20230324,000000,14.52,14.8699,14.311,14.79,469417,0
+BSM.US,D,20230327,000000,14.94,15.26,14.83,15.2,427245,0
+BSM.US,D,20230328,000000,15.26,15.4824,15.18,15.29,339812,0
+BSM.US,D,20230329,000000,15.4,15.58,15.3,15.47,394236,0
+BSM.US,D,20230330,000000,15.66,15.72,15.4,15.45,396235,0
+BSM.US,D,20230331,000000,15.56,15.71,15.48,15.69,197219,0
+BSM.US,D,20230403,000000,16,16.2337,15.9,16.13,557713,0
+BSM.US,D,20230404,000000,16.15,16.17,15.83,16.17,361701,0
+BSM.US,D,20230405,000000,16.19,16.23,15.64,15.7,631242,0
+BSM.US,D,20230406,000000,15.67,15.75,15.455,15.64,292422,0
+BSM.US,D,20230410,000000,15.67,15.94,15.65,15.7,456846,0
+BSM.US,D,20230411,000000,15.83,16.08,15.75,16.03,383159,0
+BSM.US,D,20230412,000000,16.02,16.1153,15.81,15.91,344228,0
+BSM.US,D,20230413,000000,15.98,16.38,15.88,16.34,655754,0
+BSM.US,D,20230414,000000,16.44,16.57,16.4,16.57,515655,0
+BSM.US,D,20230417,000000,16.65,16.74,16.44,16.46,450116,0
+BSM.US,D,20230418,000000,16.54,16.66,16.42,16.66,362536,0
+BSM.US,D,20230419,000000,16.62,16.6599,16.3,16.63,484637,0
+BSM.US,D,20230420,000000,16.4,16.56,16.18,16.55,306851,0
+BSM.US,D,20230421,000000,16.79,16.94,16.5501,16.92,390840,0
+BSM.US,D,20230424,000000,16.94,17,16.74,16.75,426745,0
+BSM.US,D,20230425,000000,16.66,16.68,16.3501,16.49,426909,0
+BSM.US,D,20230426,000000,16.56,16.58,16.21,16.34,523491,0
+BSM.US,D,20230427,000000,16.32,16.44,16.11,16.26,377463,0
+BSM.US,D,20230428,000000,16.34,16.61,16.3,16.54,354193,0
+BSM.US,D,20230501,000000,16.7,16.77,16.45,16.55,501189,0
+BSM.US,D,20230502,000000,16.32,16.34,15.26,15.41,1063760,0
+BSM.US,D,20230503,000000,15.4,15.6565,15.3,15.48,514533,0
+BSM.US,D,20230504,000000,15.5,15.6532,14.85,15.07,732609,0
+BSM.US,D,20230505,000000,15.4,15.6689,15.3209,15.6,488062,0
+BSM.US,D,20230508,000000,15.93,15.97,15.66,15.75,540442,0
+BSM.US,D,20230509,000000,15.77,16.17,15.77,15.96,582049,0
+BSM.US,D,20230510,000000,16,16.05,15.65,15.9,549225,0
+BSM.US,D,20230511,000000,15.27,15.39,15.1,15.21,559130,0
+BSM.US,D,20230512,000000,15.37,15.5,15.1,15.15,462333,0
+BSM.US,D,20230515,000000,15.24,15.3097,15.0319,15.13,610977,0
+BSM.US,D,20230516,000000,15.04,15.065,14.8,14.82,452308,0
+BSM.US,D,20230517,000000,14.93,16.215,14.93,16.14,1964854,0
+BSM.US,D,20230518,000000,16.1,16.4454,15.9005,16.38,1089538,0
+BSM.US,D,20230519,000000,16.49,16.73,16.15,16.4,912823,0
+BSM.US,D,20230522,000000,16.4,16.54,16.26,16.42,598054,0
+BSM.US,D,20230523,000000,16.53,16.65,16.15,16.34,468372,0
+BSM.US,D,20230524,000000,16.44,16.58,16.2,16.4,329357,0
+BSM.US,D,20230525,000000,16.25,16.5,15.93,15.97,419599,0
+BSM.US,D,20230526,000000,15.97,16.09,15.8,15.86,300881,0
+BSM.US,D,20230530,000000,15.75,15.84,15.42,15.54,462147,0
+BSM.US,D,20230531,000000,15.48,15.59,15.33,15.39,362028,0
+BSM.US,D,20230601,000000,15.51,15.828,15.42,15.67,306731,0
+BSM.US,D,20230602,000000,15.81,16.09,15.75,16.02,298691,0
+BSM.US,D,20230605,000000,16.15,16.23,16,16.07,302457,0
+BSM.US,D,20230606,000000,15.95,16.24,15.87,16.24,311407,0
+BSM.US,D,20230607,000000,16.3,16.49,16.29,16.33,438883,0
+BSM.US,D,20230608,000000,16.4,16.5,16.06,16.24,437972,0
+BSM.US,D,20230609,000000,16.15,16.34,15.97,16.08,267515,0
+BSM.US,D,20230612,000000,15.88,16.07,15.65,15.96,417699,0
+BSM.US,D,20230613,000000,16.03,16.07,15.8,15.92,416176,0
+BSM.US,D,20230614,000000,15.98,16,15.55,15.82,367548,0
+BSM.US,D,20230615,000000,15.79,16.04,15.79,15.94,229796,0
+BSM.US,D,20230616,000000,16,16.09,15.8999,15.96,521363,0
+BSM.US,D,20230620,000000,16.01,16.03,15.7,15.92,314404,0
+BSM.US,D,20230621,000000,15.92,16.08,15.88,16.05,291095,0
+BSM.US,D,20230622,000000,15.96,15.99,15.7839,15.91,249432,0
+BSM.US,D,20230623,000000,15.75,15.9094,15.63,15.68,274632,0
+BSM.US,D,20230626,000000,15.66,16.115,15.66,15.85,373630,0
+BSM.US,D,20230627,000000,15.91,15.93,15.69,15.84,224801,0
+BSM.US,D,20230628,000000,15.84,16.0399,15.72,15.98,234273,0
+BSM.US,D,20230629,000000,15.99,16.08,15.79,15.85,418855,0
+BSM.US,D,20230630,000000,16.03,16.06,15.822,15.95,290772,0
+BSM.US,D,20230703,000000,15.96,16.02,15.8,15.84,258084,0
+BSM.US,D,20230705,000000,15.89,15.89,15.7,15.79,291624,0
+BSM.US,D,20230706,000000,15.65,15.77,15.43,15.6,420429,0
+BSM.US,D,20230707,000000,15.56,15.9013,15.52,15.75,485754,0
+BSM.US,D,20230710,000000,15.76,15.9,15.6789,15.89,391006,0
+BSM.US,D,20230711,000000,15.89,16.1969,15.81,16.1,383679,0
+BSM.US,D,20230712,000000,16.21,16.3468,16.1,16.2,360155,0
+BSM.US,D,20230713,000000,16.26,16.49,16.2101,16.35,282001,0
+BSM.US,D,20230714,000000,16.34,16.34,15.92,16.05,266413,0
+BSM.US,D,20230717,000000,16.05,16.3,15.97,16.27,231383,0
+BSM.US,D,20230718,000000,16.3,16.54,16.2401,16.47,244146,0
+BSM.US,D,20230719,000000,16.55,16.84,16.517,16.67,352063,0
+BSM.US,D,20230720,000000,16.82,16.829,16.5901,16.71,229034,0
+BSM.US,D,20230721,000000,16.85,16.85,16.54,16.63,352026,0
+BSM.US,D,20230724,000000,16.63,16.95,16.63,16.8,542805,0
+BSM.US,D,20230725,000000,16.82,17.12,16.77,16.92,383675,0
+BSM.US,D,20230726,000000,17,17.26,16.99,17.21,437220,0
+BSM.US,D,20230727,000000,17.35,17.47,17.16,17.23,441682,0
+BSM.US,D,20230728,000000,17.34,17.53,17.2163,17.33,414185,0
+BSM.US,D,20230731,000000,17.6,17.75,17.44,17.74,526788,0
+BSM.US,D,20230801,000000,17.45,17.6373,16.9,17.35,921302,0
+BSM.US,D,20230802,000000,17.48,17.48,17.09,17.24,306370,0
+BSM.US,D,20230803,000000,17.31,17.63,17.2,17.58,409982,0
+BSM.US,D,20230804,000000,17.75,17.76,17.53,17.66,448677,0
+BSM.US,D,20230807,000000,17.76,18,17.71,17.84,776171,0
+BSM.US,D,20230808,000000,17.75,17.96,17.53,17.9,640294,0
+BSM.US,D,20230809,000000,18,18.23,17.83,18.14,1546749,0
+BSM.US,D,20230810,000000,17.76,17.76,16.72,16.87,1335667,0
+BSM.US,D,20230811,000000,16.93,17.07,16.8,16.83,488420,0
+BSM.US,D,20230814,000000,16.82,17.03,16.66,17.01,421993,0
+BSM.US,D,20230815,000000,16.8,16.945,16.6785,16.91,305565,0
+BSM.US,D,20230816,000000,16.98,17.22,16.88,16.96,432929,0
+BSM.US,D,20230817,000000,17,17.25,16.99,17.13,275471,0
+BSM.US,D,20230818,000000,17,17.28,16.9756,17.15,623964,0
+BSM.US,D,20230821,000000,17.22,17.4,16.98,17.14,526691,0
+BSM.US,D,20230822,000000,17.25,17.2836,16.9,16.93,344560,0
+BSM.US,D,20230823,000000,16.9,16.96,16.71,16.91,276666,0
+BSM.US,D,20230824,000000,16.87,17.01,16.71,16.71,310435,0
+BSM.US,D,20230825,000000,16.88,16.92,16.54,16.91,350830,0
+BSM.US,D,20230828,000000,17.04,17.11,16.9612,17.04,197573,0
+BSM.US,D,20230829,000000,17.14,17.1884,17,17.14,219803,0
+BSM.US,D,20230830,000000,17.21,17.28,17.1495,17.19,257559,0
+BSM.US,D,20230831,000000,17.28,17.3909,17.21,17.35,299509,0
+BSM.US,D,20230901,000000,17.5,17.7,17.49,17.62,446638,0
+BSM.US,D,20230905,000000,17.73,17.8,17.51,17.54,320170,0
+BSM.US,D,20230906,000000,17.52,17.6324,17.35,17.46,236354,0
+BSM.US,D,20230907,000000,17.4,17.5999,17.4,17.54,198166,0
+BSM.US,D,20230908,000000,17.6,17.74,17.57,17.64,380909,0
+BSM.US,D,20230911,000000,17.6,17.7,17.46,17.52,278136,0
+BSM.US,D,20230912,000000,17.67,17.87,17.66,17.7,376214,0
+BSM.US,D,20230913,000000,17.73,17.7671,17.26,17.3,478575,0
+BSM.US,D,20230914,000000,17.59,17.615,17.29,17.47,333356,0
+BSM.US,D,20230915,000000,17.42,17.4272,17.26,17.34,622938,0
+BSM.US,D,20230918,000000,17.4,17.56,17.3,17.47,226194,0
+BSM.US,D,20230919,000000,17.56,17.56,17.17,17.17,417052,0
+BSM.US,D,20230920,000000,17.19,17.52,17.19,17.31,518015,0
+BSM.US,D,20230921,000000,17.3,17.5,17.25,17.38,365673,0
+BSM.US,D,20230922,000000,17.53,17.53,17.39,17.39,315937,0
+BSM.US,D,20230925,000000,17.47,17.55,17.43,17.5,588331,0
+BSM.US,D,20230926,000000,17.46,17.51,17.17,17.22,514595,0
+BSM.US,D,20230927,000000,17.39,17.52,17.24,17.42,873393,0
+BSM.US,D,20230928,000000,17.45,17.53,17.3,17.32,517430,0
+BSM.US,D,20230929,000000,17.33,17.44,17.2,17.23,424580,0
+BSM.US,D,20231002,000000,17.34,17.34,17.05,17.17,535074,0
+BSM.US,D,20231003,000000,17.14,17.37,17.05,17.37,446692,0
+BSM.US,D,20231004,000000,17.37,17.37,16.912,17.13,488257,0
+BSM.US,D,20231005,000000,17.04,17.34,17.04,17.33,237751,0
+BSM.US,D,20231006,000000,17.38,17.52,17.3,17.45,670914,0
+BSM.US,D,20231009,000000,17.5,17.67,17.4,17.55,482017,0
+BSM.US,D,20231010,000000,17.55,17.77,17.5,17.58,581730,0
+BSM.US,D,20231011,000000,17.55,17.6201,17.44,17.59,241741,0
+BSM.US,D,20231012,000000,17.59,17.69,17.27,17.67,537522,0
+BSM.US,D,20231013,000000,17.8,17.99,17.72,17.86,416897,0
+BSM.US,D,20231016,000000,17.9,17.96,17.81,17.88,781515,0
+BSM.US,D,20231017,000000,17.92,18.02,17.874,17.89,292090,0
+BSM.US,D,20231018,000000,17.92,17.9692,17.83,17.88,200211,0
+BSM.US,D,20231019,000000,17.92,17.96,17.721,17.95,412142,0
+BSM.US,D,20231020,000000,17.95,17.95,17.7857,17.84,320123,0
+BSM.US,D,20231023,000000,17.89,17.89,17.51,17.74,479284,0
+BSM.US,D,20231024,000000,17.59,17.73,17.56,17.69,357692,0
+BSM.US,D,20231025,000000,17.76,18.005,17.7117,17.95,619167,0
+BSM.US,D,20231026,000000,18,18.01,17.77,17.93,614885,0
+BSM.US,D,20231027,000000,17.99,17.99,17.7,17.8,526115,0
+BSM.US,D,20231030,000000,17.87,17.938,17.5311,17.72,312878,0
+BSM.US,D,20231031,000000,17.61,18.02,17.59,18,714137,0
+BSM.US,D,20231101,000000,18,18.29,17.85,18.09,910666,0
+BSM.US,D,20231102,000000,18.25,18.34,18.05,18.3,608734,0
+BSM.US,D,20231103,000000,18.3,18.45,18.14,18.36,707526,0
+BSM.US,D,20231106,000000,18.4,18.55,18.12,18.24,443673,0
+BSM.US,D,20231107,000000,18.19,18.255,17.73,17.97,840137,0
+BSM.US,D,20231108,000000,17.42,17.5,16.99,17.16,806909,0
+BSM.US,D,20231109,000000,17.2,17.33,17.02,17.03,324840,0
+BSM.US,D,20231110,000000,17.12,17.19,16.84,16.94,666166,0
+BSM.US,D,20231113,000000,16.92,17.17,16.9,17.17,321500,0
+BSM.US,D,20231114,000000,17.19,17.49,17.15,17.35,579586,0
+BSM.US,D,20231115,000000,17.35,17.52,17.2712,17.32,299161,0
+BSM.US,D,20231116,000000,17.32,17.333,16.91,17.31,825251,0
+BSM.US,D,20231117,000000,17.45,17.75,17.41,17.48,599554,0
+BSM.US,D,20231120,000000,17.49,17.55,17.37,17.48,376851,0
+BSM.US,D,20231121,000000,17.41,17.445,17.2,17.3,287787,0
+BSM.US,D,20231122,000000,17.26,17.54,17.26,17.5,257652,0
+BSM.US,D,20231124,000000,17.48,17.75,17.48,17.69,238381,0
+BSM.US,D,20231127,000000,17.69,17.71,17.58,17.65,293187,0
+BSM.US,D,20231128,000000,17.6,17.78,17.56,17.62,257717,0
+BSM.US,D,20231129,000000,17.65,17.76,17.61,17.7,215273,0
+BSM.US,D,20231130,000000,17.7,17.8,17.45,17.55,989377,0
+BSM.US,D,20231201,000000,17.53,17.6474,17.39,17.4,467283,0
+BSM.US,D,20231204,000000,17.3,17.3002,16.94,16.97,577941,0
+BSM.US,D,20231205,000000,16.94,16.99,16.32,16.34,1258059,0
+BSM.US,D,20231206,000000,16.28,16.28,15.86,15.99,1689801,0
+BSM.US,D,20231207,000000,16.01,16.1399,15.9,15.98,575764,0
+BSM.US,D,20231208,000000,16.05,16.315,16.05,16.3,417226,0
+BSM.US,D,20231211,000000,16.24,16.24,16.01,16.09,478711,0
+BSM.US,D,20231212,000000,16.02,16.121,15.92,15.99,395563,0
+BSM.US,D,20231213,000000,15.97,16.0654,15.6522,16.01,636836,0
+BSM.US,D,20231214,000000,16.1,16.635,16.1,16.34,585112,0
+BSM.US,D,20231215,000000,16.31,16.4,16.11,16.22,472349,0
+BSM.US,D,20231218,000000,16.4,16.49,16.24,16.39,307268,0
+BSM.US,D,20231219,000000,16.4,16.51,16.27,16.5,555717,0
+BSM.US,D,20231220,000000,16.48,16.615,16.41,16.6,488985,0
+BSM.US,D,20231221,000000,16.6,16.6607,16.495,16.65,494505,0
+BSM.US,D,20231222,000000,16.66,16.725,16.6,16.6,479083,0
+BSM.US,D,20231226,000000,16.65,16.68,15.78,15.8,1395773,0
+BSM.US,D,20231227,000000,15.8,16.04,15.78,16.01,885904,0
+BSM.US,D,20231228,000000,15.89,16.01,15.76,15.84,840683,0
+BSM.US,D,20231229,000000,15.78,15.98,15.76,15.96,664968,0
+BSM.US,D,20240102,000000,15.95,16.2899,15.905,15.99,496873,0
+BSM.US,D,20240103,000000,16.15,16.21,15.93,16.13,667080,0
+BSM.US,D,20240104,000000,16.2,16.21,15.9,16.01,508640,0
+BSM.US,D,20240105,000000,16.1,16.15,15.9613,16.05,519319,0
+BSM.US,D,20240108,000000,16.04,16.22,15.85,16.22,666956,0
+BSM.US,D,20240109,000000,16.22,16.27,16.04,16.25,358630,0
+BSM.US,D,20240110,000000,16.26,16.32,16.056,16.25,806956,0
+BSM.US,D,20240111,000000,16.24,16.265,16.08,16.16,266805,0
+BSM.US,D,20240112,000000,16.26,16.37,16.23,16.35,214278,0
+BSM.US,D,20240116,000000,16.22,16.3,16.07,16.14,308343,0
+BSM.US,D,20240117,000000,16.05,16.14,15.9901,16.13,266995,0
+BSM.US,D,20240118,000000,16.17,16.17,15.98,16.14,223584,0
+BSM.US,D,20240119,000000,16.12,16.22,16.0465,16.22,343832,0
+BSM.US,D,20240122,000000,16.23,16.3,16.11,16.27,226537,0
+BSM.US,D,20240123,000000,16.26,16.44,16.2599,16.44,306768,0
+BSM.US,D,20240124,000000,16.44,16.48,16.345,16.37,308178,0
+BSM.US,D,20240125,000000,16.49,16.49,16.36,16.49,285914,0
+BSM.US,D,20240126,000000,16.44,16.61,16.44,16.58,472991,0
+BSM.US,D,20240129,000000,16.57,16.585,16.4201,16.56,311538,0
+BSM.US,D,20240130,000000,16.58,16.6168,16.5,16.54,371981,0
+BSM.US,D,20240131,000000,16.5,16.51,16.3517,16.4,329751,0
+BSM.US,D,20240201,000000,16.41,16.56,16.24,16.24,530432,0
+BSM.US,D,20240202,000000,16.25,16.35,16.159,16.18,406887,0
+BSM.US,D,20240205,000000,16.02,16.15,15.69,15.96,924194,0
+BSM.US,D,20240206,000000,15.94,16.08,15.905,16.02,323179,0
+BSM.US,D,20240207,000000,16.06,16.0869,15.94,15.95,455853,0
+BSM.US,D,20240208,000000,16,16.13,15.93,16.02,582612,0
+BSM.US,D,20240209,000000,16.07,16.15,15.88,15.98,1220993,0
+BSM.US,D,20240212,000000,15.71,15.965,15.26,15.79,1451227,0
+BSM.US,D,20240213,000000,15.73,15.85,15.62,15.79,599672,0
+BSM.US,D,20240214,000000,15.81,15.985,15.77,15.88,597108,0
+BSM.US,D,20240215,000000,15.38,15.5884,15.31,15.33,763645,0
+BSM.US,D,20240216,000000,15.3,15.41,15.18,15.21,679343,0
+BSM.US,D,20240220,000000,15.2,15.34,14.89,14.91,1038910,0
+BSM.US,D,20240221,000000,14.9,15.36,14.88,15.22,634499,0
+BSM.US,D,20240222,000000,15.26,15.48,15.2,15.42,585964,0
+BSM.US,D,20240223,000000,15.43,15.45,15.3,15.4,459619,0
+BSM.US,D,20240226,000000,15.37,15.5,15.2601,15.47,675483,0
+BSM.US,D,20240227,000000,15.41,15.59,15.33,15.5,595037,0
+BSM.US,D,20240228,000000,15.51,15.63,15.48,15.53,626266,0
+BSM.US,D,20240229,000000,15.57,15.58,15.19,15.23,569722,0
+BSM.US,D,20240301,000000,15.35,15.355,15.05,15.07,650873,0
+BSM.US,D,20240304,000000,15.07,15.1882,14.931,15.16,628848,0
+BSM.US,D,20240305,000000,15.15,15.471,15.13,15.39,510528,0
+BSM.US,D,20240306,000000,15.5,15.518,15.3,15.44,309389,0
+BSM.US,D,20240307,000000,15.48,15.67,15.4503,15.55,404989,0
+BSM.US,D,20240308,000000,15.55,15.68,15.51,15.58,290227,0
+BSM.US,D,20240311,000000,15.51,15.61,15.43,15.59,300100,0
+BSM.US,D,20240312,000000,15.44,15.5273,15.2,15.2,786625,0
+BSM.US,D,20240313,000000,15.24,15.48,15.24,15.31,320964,0
+BSM.US,D,20240314,000000,15.31,15.5,15.31,15.47,341245,0
+BSM.US,D,20240315,000000,15.47,15.58,15.421,15.53,582977,0
+BSM.US,D,20240318,000000,15.53,15.675,15.4404,15.64,434291,0
+BSM.US,D,20240319,000000,15.55,15.86,15.5,15.77,510748,0
+BSM.US,D,20240320,000000,15.72,15.78,15.67,15.71,417549,0
+BSM.US,D,20240321,000000,15.75,15.79,15.67,15.72,295673,0
+BSM.US,D,20240322,000000,15.7,15.7196,15.6007,15.69,208643,0
+BSM.US,D,20240325,000000,15.69,15.9401,15.68,15.9,359247,0
+BSM.US,D,20240326,000000,15.9,15.928,15.69,15.7,249161,0
+BSM.US,D,20240327,000000,15.75,15.84,15.75,15.84,220886,0
+BSM.US,D,20240328,000000,15.88,16,15.81,15.98,461945,0
+BSM.US,D,20240401,000000,15.98,16.105,15.88,16.09,513486,0
+BSM.US,D,20240402,000000,16.09,16.49,16.08,16.49,898449,0
+BSM.US,D,20240403,000000,16.49,16.63,16.455,16.62,304465,0
+BSM.US,D,20240404,000000,16.64,16.66,16.53,16.59,576913,0
+BSM.US,D,20240405,000000,16.59,16.66,16.5701,16.66,282684,0
+BSM.US,D,20240408,000000,16.64,16.7,16.51,16.51,322763,0
+BSM.US,D,20240409,000000,16.44,16.64,16.41,16.64,284707,0
+BSM.US,D,20240410,000000,16.64,16.6647,16.4,16.49,298888,0
+BSM.US,D,20240411,000000,16.5,16.6099,16.15,16.24,363440,0
+BSM.US,D,20240412,000000,16.35,16.44,16,16.06,325383,0
+BSM.US,D,20240415,000000,16.07,16.16,15.715,15.73,354016,0
+BSM.US,D,20240416,000000,15.65,15.7001,15.5,15.53,328012,0
+BSM.US,D,20240417,000000,15.54,15.785,15.53,15.72,491427,0
+BSM.US,D,20240418,000000,15.14,15.48,15.04,15.36,1340415,0
+BSM.US,D,20240419,000000,15.36,15.775,15.36,15.515,602924,0
+BSM.US,D,20240422,000000,15.53,15.69,15.4,15.63,592706,0
+BSM.US,D,20240423,000000,15.7,15.97,15.69,15.75,566195,0
+BSM.US,D,20240424,000000,15.79,15.93,15.71,15.84,438012,0
+BSM.US,D,20240425,000000,15.8,16.11,15.77,16.09,382270,0
+BSM.US,D,20240426,000000,16.06,16.17,15.92,16.1,599071,0
+BSM.US,D,20240429,000000,16.1,16.23,16.031,16.22,239481,0
+BSM.US,D,20240430,000000,16.23,16.23,15.92,15.95,405661,0
+BSM.US,D,20240501,000000,15.97,16.025,15.77,15.92,303690,0
+BSM.US,D,20240502,000000,16.01,16.21,15.92,16.2,346726,0
+BSM.US,D,20240503,000000,16.17,16.43,16.13,16.39,639409,0
+BSM.US,D,20240506,000000,16.39,16.7,16.38,16.7,759184,0
+BSM.US,D,20240507,000000,16.25,16.805,16.23,16.59,1011077,0
+BSM.US,D,20240508,000000,16.66,16.92,16.57,16.61,823784,0
+BSM.US,D,20240509,000000,16.17,16.475,16.17,16.31,490655,0
+BSM.US,D,20240510,000000,16.3,16.35,15.9701,16.02,353632,0
+BSM.US,D,20240513,000000,15.98,16,15.59,15.63,514412,0
+BSM.US,D,20240514,000000,15.62,15.9,15.62,15.71,542186,0
+BSM.US,D,20240515,000000,15.76,16.04,15.69,15.89,490406,0
+BSM.US,D,20240516,000000,15.9,16.18,15.87,15.94,549211,0
+BSM.US,D,20240517,000000,16.06,16.38,15.9776,16.23,599059,0
+BSM.US,D,20240520,000000,16.25,16.31,16.1201,16.23,313214,0
+BSM.US,D,20240521,000000,16.16,16.22,16.06,16.06,332792,0
+BSM.US,D,20240522,000000,16.08,16.17,15.861,16.07,393931,0
+BSM.US,D,20240523,000000,16.08,16.16,15.815,15.82,358611,0
+BSM.US,D,20240524,000000,15.88,15.9716,15.605,15.68,499259,0
+BSM.US,D,20240528,000000,15.66,16.23,15.5,16.12,829606,0
+BSM.US,D,20240529,000000,16.02,16.02,15.74,15.85,318776,0
+BSM.US,D,20240530,000000,15.96,15.96,15.79,15.85,398112,0
+BSM.US,D,20240531,000000,15.8,16.11,15.77,16.11,1203356,0
+BSM.US,D,20240603,000000,16.01,16.01,15.67,15.84,368145,0
+BSM.US,D,20240604,000000,15.78,15.82,15.51,15.79,407915,0
+BSM.US,D,20240605,000000,15.9,15.9,15.79,15.87,205580,0
+BSM.US,D,20240606,000000,15.88,16.07,15.83,16.04,191028,0
+BSM.US,D,20240607,000000,16.02,16.02,15.83,15.89,197575,0
+BSM.US,D,20240610,000000,15.87,16.3,15.87,16.2,362274,0
+BSM.US,D,20240611,000000,16.13,16.27,15.91,16.25,284112,0
+BSM.US,D,20240612,000000,16.28,16.28,16.0908,16.19,291522,0
+BSM.US,D,20240613,000000,16.14,16.14,15.73,15.79,307314,0
+BSM.US,D,20240614,000000,15.83,15.89,15.53,15.53,403651,0
+BSM.US,D,20240617,000000,15.67,15.67,15.53,15.61,212209,0
+BSM.US,D,20240618,000000,15.69,15.75,15.64,15.66,137031,0
+BSM.US,D,20240620,000000,15.57,15.8,15.53,15.74,485631,0
+BSM.US,D,20240621,000000,15.77,15.77,15.6,15.61,525075,0
+BSM.US,D,20240624,000000,15.59,15.93,15.58,15.89,322258,0
+BSM.US,D,20240625,000000,15.81,15.828,15.6,15.73,275739,0
+BSM.US,D,20240626,000000,15.62,15.73,15.53,15.63,299207,0
+BSM.US,D,20240627,000000,15.58,15.7,15.52,15.68,295625,0
+BSM.US,D,20240628,000000,15.67,15.85,15.65,15.67,419874,0
+BSM.US,D,20240701,000000,15.7,15.95,15.7,15.8,366380,0
+BSM.US,D,20240702,000000,15.8,15.96,15.77,15.85,452590,0
+BSM.US,D,20240703,000000,15.84,16.03,15.8,15.82,275947,0
+BSM.US,D,20240705,000000,15.8,15.83,15.47,15.62,604567,0
+BSM.US,D,20240708,000000,15.56,15.62,15.44,15.59,232363,0
+BSM.US,D,20240709,000000,15.57,15.59,15.41,15.43,429588,0
+BSM.US,D,20240710,000000,15.42,15.59,15.37,15.59,687301,0
+BSM.US,D,20240711,000000,15.6,15.7455,15.57,15.6,210520,0
+BSM.US,D,20240712,000000,15.71,15.7167,15.51,15.62,221553,0
+BSM.US,D,20240715,000000,15.65,15.725,15.61,15.63,266227,0
+BSM.US,D,20240716,000000,15.62,15.7,15.61,15.66,293137,0
+BSM.US,D,20240717,000000,15.63,15.74,15.6,15.6,284246,0
+BSM.US,D,20240718,000000,15.67,15.76,15.562,15.74,458707,0
+BSM.US,D,20240719,000000,15.75,15.8102,15.6086,15.8,220319,0
+BSM.US,D,20240722,000000,15.68,15.74,15.58,15.65,192287,0
+BSM.US,D,20240723,000000,15.6,15.64,15.44,15.48,225855,0
+BSM.US,D,20240724,000000,15.47,15.56,15.27,15.29,571250,0
+BSM.US,D,20240725,000000,15.3,15.45,15.27,15.34,233034,0
+BSM.US,D,20240726,000000,15.31,15.42,15.15,15.38,577227,0
+BSM.US,D,20240729,000000,15.42,15.43,15.09,15.18,339331,0
+BSM.US,D,20240730,000000,15.29,15.33,15,15.09,538676,0
+BSM.US,D,20240731,000000,15.17,15.2285,15,15.04,421995,0
+BSM.US,D,20240801,000000,15.07,15.1196,14.77,14.95,706015,0
+BSM.US,D,20240802,000000,14.91,14.91,14.37,14.49,892837,0
+BSM.US,D,20240805,000000,14.27,14.34,13.94,14.2,875385,0
+BSM.US,D,20240806,000000,14.25,14.7456,14.25,14.62,789474,0
+BSM.US,D,20240807,000000,14.85,14.85,14.49,14.51,567184,0
+BSM.US,D,20240808,000000,14.61,14.75,14.52,14.71,460552,0
+BSM.US,D,20240809,000000,14.33,14.38,14.18,14.25,456020,0
+BSM.US,D,20240812,000000,14.3,14.3602,14.15,14.32,573253,0
+BSM.US,D,20240813,000000,14.3,14.45,14.2,14.38,320146,0
+BSM.US,D,20240814,000000,14.4,14.52,14.34,14.42,378143,0
+BSM.US,D,20240815,000000,14.5,14.69,14.42,14.57,408571,0
+BSM.US,D,20240816,000000,14.58,14.81,14.55,14.79,502602,0
+BSM.US,D,20240819,000000,14.81,14.9262,14.74,14.91,1142056,0
+BSM.US,D,20240820,000000,14.85,14.865,14.5946,14.66,464466,0
+BSM.US,D,20240821,000000,14.69,14.9099,14.66,14.87,327088,0
+BSM.US,D,20240822,000000,14.91,14.93,14.77,14.8,240151,0
+BSM.US,D,20240823,000000,14.82,14.89,14.73,14.8,340562,0
+BSM.US,D,20240826,000000,14.8,14.99,14.79,14.81,223038,0
+BSM.US,D,20240827,000000,14.81,14.84,14.63,14.69,228811,0
+BSM.US,D,20240828,000000,14.64,14.82,14.64,14.8,343940,0
+BSM.US,D,20240829,000000,14.89,15.07,14.83,15,332702,0
+BSM.US,D,20240830,000000,14.95,14.95,14.7701,14.92,218181,0
+BSM.US,D,20240903,000000,14.91,14.91,14.606,14.63,314495,0
+BSM.US,D,20240904,000000,14.63,14.6997,14.35,14.39,355737,0
+BSM.US,D,20240905,000000,14.52,14.6,14.26,14.3,206148,0
+BSM.US,D,20240906,000000,14.28,14.37,13.9501,14.1,641949,0
+BSM.US,D,20240909,000000,14.1,14.2,13.96,14.05,558650,0
+BSM.US,D,20240910,000000,14.1,14.6,13.97,14.59,1211495,0
+BSM.US,D,20240911,000000,14.7,14.78,14.48,14.65,396442,0
+BSM.US,D,20240912,000000,14.72,14.79,14.5901,14.79,243986,0
+BSM.US,D,20240913,000000,14.8,14.89,14.59,14.64,295338,0
+BSM.US,D,20240916,000000,14.72,14.9,14.7,14.89,266752,0
+BSM.US,D,20240917,000000,14.89,15.04,14.8697,14.94,320680,0
+BSM.US,D,20240918,000000,14.88,15.08,14.88,14.95,241257,0
+BSM.US,D,20240919,000000,15.1,15.15,14.97,15,263564,0
+BSM.US,D,20240920,000000,15.03,15.05,14.83,14.94,785127,0
+BSM.US,D,20240923,000000,15.07,15.07,14.93,14.99,256373,0
+BSM.US,D,20240924,000000,15.01,15.04,14.9,14.93,262161,0
+BSM.US,D,20240925,000000,14.99,14.99,14.73,14.92,453756,0
+BSM.US,D,20240926,000000,14.82,14.98,14.72,14.81,595134,0
+BSM.US,D,20240927,000000,14.92,15.04,14.85,15,254350,0
+BSM.US,D,20240930,000000,14.95,15.11,14.9,15.1,343596,0
+BSM.US,D,20241001,000000,15,15.2,14.9356,15.14,326327,0
+BSM.US,D,20241002,000000,15.15,15.19,15,15.16,155011,0
+BSM.US,D,20241003,000000,15.15,15.27,15.0883,15.22,194028,0
+BSM.US,D,20241004,000000,15.23,15.38,15.23,15.35,292808,0
+BSM.US,D,20241007,000000,15.32,15.565,15.28,15.36,617036,0
+BSM.US,D,20241008,000000,15.29,15.29,15.095,15.12,294243,0
+BSM.US,D,20241009,000000,15.09,15.2199,15.02,15.17,221142,0
+BSM.US,D,20241010,000000,15.18,15.2899,15.13,15.21,186110,0
+BSM.US,D,20241011,000000,15.29,15.315,15.13,15.24,358925,0
+BSM.US,D,20241014,000000,15.23,15.23,14.96,15.07,445043,0
+BSM.US,D,20241015,000000,15,15.0301,14.76,14.86,354860,0
+BSM.US,D,20241016,000000,14.93,15,14.8274,14.91,270573,0
+BSM.US,D,20241017,000000,14.91,15.1,14.8991,15.09,209390,0
+BSM.US,D,20241018,000000,15,15.04,14.915,14.96,299000,0
+BSM.US,D,20241021,000000,14.99,15.07,14.88,14.97,246905,0
+BSM.US,D,20241022,000000,15.01,15.04,14.88,15.01,204794,0
+BSM.US,D,20241023,000000,15,15.0399,14.85,14.98,341586,0
+BSM.US,D,20241024,000000,15,15.13,14.8494,15.11,332886,0
+BSM.US,D,20241025,000000,15.1,15.15,14.88,14.92,332154,0
+BSM.US,D,20241028,000000,14.85,14.87,14.57,14.67,543228,0
+BSM.US,D,20241029,000000,14.71,14.815,14.63,14.65,407489,0
+BSM.US,D,20241030,000000,14.65,14.78,14.64,14.74,173672,0
+BSM.US,D,20241031,000000,14.78,14.8423,14.67,14.76,162242,0
+BSM.US,D,20241101,000000,14.8,14.915,14.73,14.87,324615,0
+BSM.US,D,20241104,000000,14.99,15.5,14.861,14.94,337146,0
+BSM.US,D,20241105,000000,14.8,15.0358,14.68,14.91,602524,0
+BSM.US,D,20241106,000000,15,15.21,14.8,15.12,887906,0
+BSM.US,D,20241107,000000,15.16,15.4613,15.05,15.42,639495,0
+BSM.US,D,20241108,000000,15.05,15.05,14.85,14.99,741927,0
+BSM.US,D,20241111,000000,14.9698,15,14.73,14.97,816449,0
+BSM.US,D,20241112,000000,14.96,15.1,14.945,15.06,363237,0
+BSM.US,D,20241113,000000,15.1,15.24,14.91,15.15,383532,0
+BSM.US,D,20241114,000000,15.15,15.34,15.15,15.34,431116,0
+BSM.US,D,20241115,000000,15.26,15.42,15.21,15.22,353159,0
+BSM.US,D,20241118,000000,15.25,15.34,15.1262,15.17,312961,0
+BSM.US,D,20241119,000000,15.11,15.12,14.92,15.05,433147,0
+BSM.US,D,20241120,000000,15.0504,15.19,15,15.15,265572,0
+BSM.US,D,20241121,000000,15.18,15.38,15.11,15.35,634629,0
+BSM.US,D,20241122,000000,15.35,15.58,15.325,15.56,550500,0
+BSM.US,D,20241125,000000,15.555,15.6,15.32,15.38,374794,0
+BSM.US,D,20241126,000000,15.38,15.38,15.21,15.35,541350,0
+BSM.US,D,20241127,000000,15.34,15.42,15.16,15.39,446670,0
+BSM.US,D,20241129,000000,15.45,15.54,15.43,15.52,144642,0
+BSM.US,D,20241202,000000,15.39,15.58,15.3,15.57,329525,0
+BSM.US,D,20241203,000000,15.6,15.66,15.49,15.52,431328,0
+BSM.US,D,20241204,000000,15.5,15.52,15.02,15.13,773893,0
+BSM.US,D,20241205,000000,15.12,15.175,15.07,15.08,234491,0
+BSM.US,D,20241206,000000,15.1,15.12,14.63,14.68,717603,0
+BSM.US,D,20241209,000000,14.69,14.9499,14.66,14.73,413776,0
+BSM.US,D,20241210,000000,14.75,14.79,14.37,14.46,881183,0
+BSM.US,D,20241211,000000,14.485,14.63,14.33,14.52,953451,0
+BSM.US,D,20241212,000000,14.5,14.65,14.41,14.61,630362,0
+BSM.US,D,20241213,000000,14.58,14.65,14.5,14.54,747998,0
+BSM.US,D,20241216,000000,14.57,14.57,14.14,14.18,1188355,0
+BSM.US,D,20241217,000000,14.13,14.19,13.78,14.09,2339111,0
+BSM.US,D,20241218,000000,14.0201,14.23,13.87,13.93,746084,0
+BSM.US,D,20241219,000000,14.04,14.1,13.86,13.86,586895,0
+BSM.US,D,20241220,000000,13.93,14.07,13.89,14,807835,0
+BSM.US,D,20241223,000000,13.91,14.11,13.85,14.11,579785,0
+BSM.US,D,20241224,000000,14.25,14.26,14.06,14.22,226882,0
+BSM.US,D,20241226,000000,14.18,14.24,14.03,14.15,413209,0
+BSM.US,D,20241227,000000,14.1,14.2161,13.9716,14.15,605412,0
+BSM.US,D,20241230,000000,14.1,14.37,14.04,14.35,778054,0
+BSM.US,D,20241231,000000,14.35,14.61,14.3143,14.6,435098,0
+BSM.US,D,20250102,000000,14.6,14.68,14.42,14.63,1122896,0
+BSM.US,D,20250103,000000,14.6335,14.7,14.54,14.56,906926,0
+BSM.US,D,20250106,000000,14.7,14.7434,14.5154,14.56,346562,0
+BSM.US,D,20250107,000000,14.69,14.77,14.45,14.49,479830,0
+BSM.US,D,20250108,000000,14.47,14.63,14.31,14.62,340888,0
+BSM.US,D,20250110,000000,14.79,15.02,14.79,15.01,566045,0
+BSM.US,D,20250113,000000,14.9,15.3899,14.89,15.28,454613,0
+BSM.US,D,20250114,000000,15.28,15.3204,15.1349,15.16,294662,0
+BSM.US,D,20250115,000000,15.17,15.44,15.14,15.39,323176,0
+BSM.US,D,20250116,000000,15.35,15.51,15.35,15.51,237209,0
+BSM.US,D,20250117,000000,15.51,15.6,15.43,15.59,347327,0
+BSM.US,D,20250121,000000,15.55,15.595,15.4,15.5,319596,0
+BSM.US,D,20250122,000000,15.475,15.51,15.2607,15.28,188874,0
+BSM.US,D,20250123,000000,15.3,15.46,15.3,15.33,378876,0
+BSM.US,D,20250124,000000,15.35,15.39,15.175,15.24,389392,0
+BSM.US,D,20250127,000000,15.2397,15.28,14.9,14.92,405716,0
+BSM.US,D,20250128,000000,15.05,15.05,14.76,14.81,370799,0
+BSM.US,D,20250129,000000,14.86,14.8612,14.61,14.76,420499,0
+BSM.US,D,20250130,000000,14.8672,14.94,14.6773,14.76,178950,0
+BSM.US,D,20250131,000000,14.82,14.82,14.36,14.48,462459,0
+BSM.US,D,20250203,000000,14.48,14.69,14.3888,14.67,441611,0
+BSM.US,D,20250204,000000,14.67,15.0001,14.5,14.95,602992,0
+BSM.US,D,20250205,000000,14.97,14.97,14.82,14.9,380067,0
+BSM.US,D,20250206,000000,14.98,14.98,14.6,14.76,593399,0
+BSM.US,D,20250207,000000,14.79,14.93,14.705,14.77,252504,0
+BSM.US,D,20250210,000000,14.925,15.17,14.88,15.14,526956,0
+BSM.US,D,20250211,000000,15.14,15.26,15.09,15.17,295090,0
+BSM.US,D,20250212,000000,15.17,15.225,14.96,15.01,240086,0
+BSM.US,D,20250213,000000,15,15.184,14.94,15.12,284393,0
+BSM.US,D,20250214,000000,15.175,15.2454,15.1,15.13,332035,0
+BSM.US,D,20250218,000000,14.84,14.9868,14.72,14.97,459558,0
+BSM.US,D,20250219,000000,14.935,15.4,14.935,15.33,968901,0
+BSM.US,D,20250220,000000,15.28,15.36,15.11,15.21,438143,0
+BSM.US,D,20250221,000000,15.1,15.195,14.8,14.94,445022,0
+BSM.US,D,20250224,000000,14.88,15.09,14.86,14.94,591532,0
+BSM.US,D,20250225,000000,14.86,15.16,14.68,15.11,951571,0
+BSM.US,D,20250226,000000,15.07,15.19,14.8661,15.16,964247,0
+BSM.US,D,20250227,000000,15.08,15.245,14.93,15.17,744860,0
+BSM.US,D,20250228,000000,15.0788,15.13,14.875,14.96,813663,0
+BSM.US,D,20250303,000000,15,15.03,14.43,14.57,602044,0
+BSM.US,D,20250304,000000,14.41,14.615,14.3,14.52,636814,0
+BSM.US,D,20250305,000000,14.5,14.64,14.3,14.62,446194,0
+BSM.US,D,20250306,000000,14.6,14.685,14.46,14.68,391981,0
+BSM.US,D,20250307,000000,14.64,14.87,14.61,14.75,362776,0
+BSM.US,D,20250310,000000,14.76,14.82,14.38,14.63,531596,0
+BSM.US,D,20250311,000000,14.64,15.04,14.64,14.97,517519,0
+BSM.US,D,20250312,000000,15.05,15.36,14.955,15.2,587101,0
+BSM.US,D,20250313,000000,15.17,15.23,14.8,14.85,256402,0
+BSM.US,D,20250314,000000,14.9224,15.1,14.8057,15.02,298596,0
+BSM.US,D,20250317,000000,15.13,15.21,15.04,15.1,319145,0
+BSM.US,D,20250318,000000,15.16,15.24,15.09,15.18,196452,0
+BSM.US,D,20250319,000000,15.225,15.52,15.22,15.35,599909,0
+BSM.US,D,20250320,000000,15.2499,15.4,15.232,15.34,157583,0
+BSM.US,D,20250321,000000,15.35,15.38,15.17,15.27,390204,0
+BSM.US,D,20250324,000000,15.3468,15.42,15.26,15.32,222956,0
+BSM.US,D,20250325,000000,15.3303,15.43,15.23,15.25,172858,0
+BSM.US,D,20250326,000000,15.34,15.41,15.28,15.35,223394,0
+BSM.US,D,20250327,000000,15.37,15.38,15.2,15.29,256214,0
+BSM.US,D,20250328,000000,15.276,15.337,15.11,15.23,217936,0
+BSM.US,D,20250331,000000,15.19,15.3268,15.12,15.27,211356,0
+BSM.US,D,20250401,000000,15.285,15.33,15.21,15.31,121528,0
+BSM.US,D,20250402,000000,15.25,15.385,15.25,15.36,211661,0
+BSM.US,D,20250403,000000,15.05,15.23,14.89,14.91,475602,0
+BSM.US,D,20250404,000000,14.6024,14.7,13.72,13.97,1519000,0
+BSM.US,D,20250407,000000,13.37,14.1,12.8,13.52,855239,0
+BSM.US,D,20250408,000000,13.73,13.959,13.03,13.11,705666,0
+BSM.US,D,20250409,000000,13,14.43,12.8875,14.25,727057,0
+BSM.US,D,20250410,000000,14.08,14.1241,13.53,13.69,295939,0
+BSM.US,D,20250411,000000,13.79,14.19,13.56,14.01,508581,0
+BSM.US,D,20250414,000000,14.15,14.23,13.81,13.98,675625,0
+BSM.US,D,20250415,000000,14,14.11,13.96,14.03,261744,0
+BSM.US,D,20250416,000000,14.071,14.29,14,14.22,369399,0
+BSM.US,D,20250417,000000,14.22,14.67,14.17,14.63,237405,0
+BSM.US,D,20250421,000000,14.43,14.5,14.29,14.32,214292,0
+BSM.US,D,20250422,000000,14.385,14.6,14.29,14.47,205836,0
+BSM.US,D,20250423,000000,14.5,14.57,14.36,14.47,193370,0
+BSM.US,D,20250424,000000,14.51,14.61,14.33,14.41,183423,0
+BSM.US,D,20250425,000000,14.4886,14.5,14.315,14.47,114710,0
+BSM.US,D,20250428,000000,14.49,14.625,14.48,14.6,190089,0
+BSM.US,D,20250429,000000,14.55,14.6349,14.41,14.42,179369,0
+BSM.US,D,20250430,000000,14.42,14.42,14.01,14.11,408641,0
+BSM.US,D,20250501,000000,14.08,14.45,14.07,14.38,205356,0
+BSM.US,D,20250502,000000,14.55,14.58,14.345,14.54,238326,0
+BSM.US,D,20250505,000000,14.5,14.5,14.25,14.25,289626,0
+BSM.US,D,20250506,000000,13.81,14.1195,13.8003,14.01,641514,0
+BSM.US,D,20250507,000000,13.94,14.006637,13.63,13.63,799230,0
+BSM.US,D,20250508,000000,13.61,13.69,13.45,13.55,387379,0
+BSM.US,D,20250509,000000,13.65,13.72,13.51,13.71,321923,0
+BSM.US,D,20250512,000000,14.02,14.08,13.8581,13.9,451642,0
+BSM.US,D,20250513,000000,13.99,14.02,13.86,13.94,347661,0
+BSM.US,D,20250514,000000,13.95,13.95,13.77,13.81,437850,0
+BSM.US,D,20250515,000000,13.8,13.83,13.68,13.75,294376,0
+BSM.US,D,20250516,000000,13.75,13.82,13.5802,13.64,411395,0
+BSM.US,D,20250519,000000,13.65,13.65,13.45,13.6,272580,0
+BSM.US,D,20250520,000000,13.57,13.665,13.5438,13.63,293136,0
+BSM.US,D,20250521,000000,13.74,13.74,13.47,13.49,327663,0
+BSM.US,D,20250522,000000,13.47,13.52,13.32,13.47,289353,0
+BSM.US,D,20250523,000000,13.435,13.6,13.4,13.49,225341,0
+BSM.US,D,20250527,000000,13.54,13.59,13.45,13.56,274381,0
+BSM.US,D,20250528,000000,13.6,13.73,13.43,13.49,346771,0
+BSM.US,D,20250529,000000,13.58,13.67,13.52,13.54,295452,0
+BSM.US,D,20250530,000000,13.5,13.51,13.33,13.35,290649,0
+BSM.US,D,20250602,000000,13.48,13.63,13.39,13.53,250688,0
+BSM.US,D,20250603,000000,13.575,13.76,13.53,13.76,218593,0
+BSM.US,D,20250604,000000,13.69,13.84,13.53,13.57,245275,0
+BSM.US,D,20250605,000000,13.6,13.68,13.51,13.55,187959,0
+BSM.US,D,20250606,000000,13.56,13.73,13.53,13.67,281656,0
+BSM.US,D,20250609,000000,13.68,13.73,13.64,13.68,180813,0
+BSM.US,D,20250610,000000,13.75,13.89,13.71,13.73,269568,0
+BSM.US,D,20250611,000000,13.7725,13.93,13.73,13.87,310880,0
+BSM.US,D,20250612,000000,13.83,13.92,13.8,13.92,155735,0
+BSM.US,D,20250613,000000,14,14.05,13.79,13.92,707274,0
+BSM.US,D,20250616,000000,13.85,13.95,13.455,13.48,773846,0
+BSM.US,D,20250617,000000,13.6874,13.6874,13.36,13.37,609499,0
+BSM.US,D,20250618,000000,13.4047,13.48,13.13,13.19,530226,0
+BSM.US,D,20250620,000000,13.225,13.26,13.07,13.21,753645,0
+BSM.US,D,20250623,000000,13.27,13.3404,12.92,12.95,615173,0
+BSM.US,D,20250624,000000,12.96,13.12,12.8,12.95,747563,0
+BSM.US,D,20250625,000000,12.95,13.025,12.78,12.78,753378,0
+BSM.US,D,20250626,000000,12.835,12.9,12.8,12.9,706420,0
+BSM.US,D,20250627,000000,13.01,13.06,12.9,13.05,302080,0
+BSM.US,D,20250630,000000,13.011,13.105,12.975,13.08,258876,0
+BSM.US,D,20250701,000000,13.05,13.1883,12.99,13.14,332854,0
+BSM.US,D,20250702,000000,13.1465,13.205,13.06,13.11,990025,0
+BSM.US,D,20250703,000000,13.08,13.2,13.05,13.17,411894,0
+BSM.US,D,20250707,000000,13.11,13.38,13.0648,13.2,515101,0
+BSM.US,D,20250708,000000,13.22,13.57,13.17,13.41,429267,0
+BSM.US,D,20250709,000000,13.4,13.4054,13.26,13.27,230939,0
+BSM.US,D,20250710,000000,13.25,13.31,13.1,13.28,257966,0
+BSM.US,D,20250711,000000,13.2,13.39,13.2,13.31,270034,0
+BSM.US,D,20250714,000000,13.315,13.315,13.075,13.13,1074755,0
+BSM.US,D,20250715,000000,13.18,13.195,12.93,12.95,423581,0
+BSM.US,D,20250716,000000,12.96,13.0532,12.825,12.87,452260,0
+BSM.US,D,20250717,000000,12.78,12.783,12.35,12.38,1396903,0
+BSM.US,D,20250718,000000,12.28,12.36,12.12,12.18,1169258,0
+BSM.US,D,20250721,000000,12.2,12.22,11.98,12,741393,0
+BSM.US,D,20250722,000000,12,12.18,11.98,12.11,547013,0
+BSM.US,D,20250723,000000,12.16,12.35,12.0801,12.33,577479,0
+BSM.US,D,20250724,000000,12.26,12.33,12.177,12.29,525410,0
+BSM.US,D,20250725,000000,12.275,12.38,12.1605,12.36,437956,0
+BSM.US,D,20250728,000000,12.385,12.54,12.37,12.49,402753,0
+BSM.US,D,20250729,000000,12.5,12.58,12.35,12.57,385630,0
+BSM.US,D,20250730,000000,12.54,12.5497,12.465,12.52,394587,0
+BSM.US,D,20250731,000000,12.479,12.58,12.445,12.53,528240,0
+BSM.US,D,20250801,000000,12.6,12.6098,12.41,12.56,811954,0
+BSM.US,D,20250804,000000,12.54,12.64,12.49,12.6,442066,0
+BSM.US,D,20250805,000000,12.7,12.84,12.65,12.74,505266,0
+BSM.US,D,20250806,000000,12.8,12.95,12.66,12.72,567649,0
+BSM.US,D,20250807,000000,12.48,12.6325,12.2,12.25,562305,0
+BSM.US,D,20250808,000000,12.27,12.3612,12.12,12.2,474848,0
+BSM.US,D,20250811,000000,12.22,12.24,11.96,12.06,397563,0
+BSM.US,D,20250812,000000,12.12,12.42,12.1,12.36,446052,0
+BSM.US,D,20250813,000000,12.36,12.66,12.2619,12.65,532669,0
+BSM.US,D,20250814,000000,12.61,12.65,12.42,12.45,555438,0
+BSM.US,D,20250815,000000,12.49,12.53,12.23,12.28,438417,0
+BSM.US,D,20250818,000000,12.28,12.28,11.94,11.95,565750,0
+BSM.US,D,20250819,000000,11.97,12.0501,11.91,11.92,342958,0
+BSM.US,D,20250820,000000,11.94,12.07,11.9,12.05,401134,0
+BSM.US,D,20250821,000000,12.055,12.15,11.99,12.13,313126,0
+BSM.US,D,20250822,000000,12.2075,12.37,12.12,12.35,256233,0
+BSM.US,D,20250825,000000,12.3295,12.43,12.26,12.3,503203,0
+BSM.US,D,20250826,000000,12.25,12.25,12.03,12.12,564148,0
+BSM.US,D,20250827,000000,12.11,12.165,12.02,12.07,628563,0
+BSM.US,D,20250828,000000,12.1,12.21,11.97,12.21,572703,0
+BSM.US,D,20250829,000000,12.2,12.2608,12.1201,12.16,1461521,0
+BSM.US,D,20250902,000000,12.07,12.21,12.06,12.2,357562,0
+BSM.US,D,20250903,000000,12.01,12.14,12.01,12.13,521978,0
+BSM.US,D,20250904,000000,12.1,12.24,12,12.15,469956,0
+BSM.US,D,20250905,000000,12.15,12.15,11.925,11.95,501469,0
+BSM.US,D,20250908,000000,11.96,12,11.78,11.92,901755,0
+BSM.US,D,20250909,000000,11.96,12.22,11.95,12.12,298150,0
+BSM.US,D,20250910,000000,12.13,12.44,12.09,12.32,587171,0
+BSM.US,D,20250911,000000,12.32,12.59,12.27,12.58,464559,0
+BSM.US,D,20250912,000000,12.6,12.6307,12.525,12.53,341051,0
+BSM.US,D,20250915,000000,12.56,12.66,12.48,12.59,699299,0
+BSM.US,D,20250916,000000,12.64,12.84,12.635,12.83,443507,0
+BSM.US,D,20250917,000000,12.83,12.99,12.79,12.98,502234,0
+BSM.US,D,20250918,000000,13,13,12.815,12.96,354520,0
+BSM.US,D,20250919,000000,12.95,13,12.83,12.95,705798,0
+BSM.US,D,20250922,000000,12.909,12.95,12.83,12.92,445910,0
+BSM.US,D,20250923,000000,12.915,13.23,12.8773,13.21,423565,0
+BSM.US,D,20250924,000000,13.24,13.4,13.23,13.31,727617,0
+BSM.US,D,20250925,000000,13.29,13.32,13.2,13.27,378179,0
+BSM.US,D,20250926,000000,13.3,13.5,13.27,13.37,447533,0
+BSM.US,D,20250929,000000,13.34,13.3499,13.085,13.26,439758,0
+BSM.US,D,20250930,000000,13.23,13.23,12.96,13.14,376314,0
+BSM.US,D,20251001,000000,13.0797,13.35,13.02,13.26,256456,0
+BSM.US,D,20251002,000000,13.31,13.3407,13.12,13.15,220131,0
+BSM.US,D,20251003,000000,13.2,13.37,13.16,13.34,260291,0
+BSM.US,D,20251006,000000,13.35,13.53,13.34,13.52,489633,0
+BSM.US,D,20251007,000000,13.455,13.51,13.35,13.51,241993,0
+BSM.US,D,20251008,000000,13.49,13.5,13.33,13.37,365284,0
+BSM.US,D,20251009,000000,13.405,13.47,13.15,13.16,551936,0
+BSM.US,D,20251010,000000,13.1,13.1,12.65,12.69,612797,0
+BSM.US,D,20251013,000000,12.76,12.8,12.55,12.65,338940,0
+BSM.US,D,20251014,000000,12.426,12.51,12.32,12.42,771691,0
+BSM.US,D,20251015,000000,12.46,12.6,12.4201,12.5,257802,0
+BSM.US,D,20251016,000000,12.56,12.565,12.4135,12.48,370012,0
+BSM.US,D,20251017,000000,12.4,12.57,12.36,12.56,441457,0
+BSM.US,D,20251020,000000,12.55,12.64,12.46,12.62,420412,0
+BSM.US,D,20251021,000000,12.66,12.79,12.63,12.77,343344,0
+BSM.US,D,20251022,000000,12.8,12.93,12.74,12.85,323505,0
+BSM.US,D,20251023,000000,13.02,13.11,12.9174,13.1,254865,0
+BSM.US,D,20251024,000000,13.1,13.15,12.92,12.95,212768,0
+BSM.US,D,20251027,000000,13.04,13.16,12.98,13.13,256539,0
+BSM.US,D,20251028,000000,13.13,13.15,12.93,13.03,277218,0
+BSM.US,D,20251029,000000,13.02,13.15,13.02,13.08,241227,0
+BSM.US,D,20251030,000000,13.11,13.2,12.99,13.18,241582,0
+BSM.US,D,20251031,000000,13.18,13.2295,13.1,13.19,212448,0
+BSM.US,D,20251103,000000,13.19,13.215,13.03,13.1,2414436,0
+BSM.US,D,20251104,000000,13.22,13.43,13.1001,13.34,485104,0
+BSM.US,D,20251105,000000,13.36,13.4393,13.27,13.34,528035,0
+BSM.US,D,20251106,000000,13.07,13.2,12.93,13.15,424233,0
+BSM.US,D,20251107,000000,13.01,13.32,13,13.31,440199,0
+BSM.US,D,20251110,000000,13.29,13.51,13.2701,13.5,432637,0
+BSM.US,D,20251111,000000,13.54,13.71,13.52,13.65,1000220,0
+BSM.US,D,20251112,000000,13.63,13.76,13.56,13.76,437690,0
+BSM.US,D,20251113,000000,13.78,13.81,13.61,13.66,724840,0
+BSM.US,D,20251114,000000,13.65,13.7782,13.55,13.74,383517,0
+BSM.US,D,20251117,000000,13.73,13.74,13.54,13.58,386734,0
+BSM.US,D,20251118,000000,13.6,13.72,13.51,13.69,342821,0
+BSM.US,D,20251119,000000,13.57,13.67,13.44,13.64,367267,0
+BSM.US,D,20251120,000000,13.66,13.79,13.61,13.7,580502,0
+BSM.US,D,20251121,000000,13.7,13.95,13.68,13.95,473789,0
+BSM.US,D,20251124,000000,13.95,13.97,13.83,13.88,318396,0
+BSM.US,D,20251125,000000,13.85,13.88,13.67,13.75,346427,0
+BSM.US,D,20251126,000000,13.78,14.09,13.77,13.97,440799,0
+BSM.US,D,20251128,000000,13.9,14.035,13.87,14.03,94151,0
+BSM.US,D,20251201,000000,14.09,14.31,14.02,14.26,751175,0
+BSM.US,D,20251202,000000,14.04,14.21,14.015,14.03,429753,0
+BSM.US,D,20251203,000000,14.14,14.38,14.0701,14.38,534578,0
+BSM.US,D,20251204,000000,14.34,14.545,14.31,14.52,428064,0
+BSM.US,D,20251205,000000,14.51,14.775,14.4367,14.73,413455,0
+BSM.US,D,20251208,000000,14.67,14.7499,14.36,14.45,258518,0
+BSM.US,D,20251209,000000,14.45,14.62,14.4103,14.61,353617,0
+BSM.US,D,20251210,000000,14.55,14.685,14.49,14.6,248073,0
+BSM.US,D,20251211,000000,14.57,14.6,14.31,14.5,563358,0
+BSM.US,D,20251212,000000,14.58,14.58,14.4553,14.57,341553,0
+BSM.US,D,20251215,000000,14.5445,14.57,14.07,14.1,827873,0
+BSM.US,D,20251216,000000,14.08,14.09,13.491,13.5,600806,0
+BSM.US,D,20251217,000000,13.58,13.86,13.5616,13.75,631384,0
+BSM.US,D,20251218,000000,13.835,13.9,13.475,13.61,512857,0
+BSM.US,D,20251219,000000,13.68,13.7192,13.35,13.4,830897,0
+BSM.US,D,20251222,000000,13.4,13.58,13.4,13.5,411359,0
+BSM.US,D,20251223,000000,13.5,13.6,13.365,13.58,350390,0
+BSM.US,D,20251224,000000,13.6026,13.6026,13.32,13.4,166382,0
+BSM.US,D,20251226,000000,13.34,13.402,13.3,13.35,253945,0
+BSM.US,D,20251229,000000,13.325,13.49,13.325,13.43,352700,0
+BSM.US,D,20251230,000000,13.45,13.61,13.42,13.53,348547,0
+BSM.US,D,20251231,000000,13.43,13.4753,13.26,13.29,541413,0
+BSM.US,D,20260102,000000,13.27,13.52,13.2,13.51,324405,0
+BSM.US,D,20260105,000000,13.64,13.6708,13.21,13.45,335980,0
+BSM.US,D,20260106,000000,13.48,13.51,13.29,13.34,301618,0
+BSM.US,D,20260107,000000,13.4,13.45,13.27,13.38,316042,0
+BSM.US,D,20260108,000000,13.46,13.78,13.4482,13.74,366711,0
+BSM.US,D,20260109,000000,13.78,13.83,13.695,13.74,190587,0
+BSM.US,D,20260112,000000,13.8,14.1,13.725,14.03,405405,0
+BSM.US,D,20260113,000000,14.17,14.31,14.125,14.19,313227,0
+BSM.US,D,20260114,000000,14.1832,14.36,14.14,14.2,200754,0
+BSM.US,D,20260115,000000,14.05,14.238,13.88,14.15,295776,0
+BSM.US,D,20260116,000000,14.15,14.24,14.0138,14.09,224359,0
+BSM.US,D,20260120,000000,14.15,14.44,14.12,14.24,487208,0
+BSM.US,D,20260121,000000,14.47,14.67,14.405,14.63,519804,0
+BSM.US,D,20260122,000000,14.58,14.75,14.48,14.69,396106,0
+BSM.US,D,20260123,000000,14.7279,14.81,14.6,14.62,308298,0
+BSM.US,D,20260126,000000,14.69,14.7357,14.51,14.59,247317,0
+BSM.US,D,20260127,000000,14.59,14.78,14.54,14.75,159407,0
+BSM.US,D,20260128,000000,14.7,15.0599,14.7,14.99,602035,0
+BSM.US,D,20260129,000000,15.18,15.19,14.93,14.99,358278,0
+BSM.US,D,20260130,000000,14.965,15,14.51,14.77,406665,0
+BSM.US,D,20260202,000000,14.785,14.795,14.51,14.53,468049,0
+BSM.US,D,20260203,000000,14.57,14.82,14.43,14.79,399177,0
+BSM.US,D,20260204,000000,14.83,14.985,14.74,14.98,249616,0
+BSM.US,D,20260205,000000,14.85,14.895,14.65,14.88,303420,0
+BSM.US,D,20260206,000000,14.9,15.12,14.8501,15,362677,0
+BSM.US,D,20260209,000000,15.025,15.19,15,15.13,382725,0
+BSM.US,D,20260210,000000,15.105,15.24,15.0803,15.15,287633,0
+BSM.US,D,20260211,000000,15.24,15.28,15.06,15.2,424021,0
+BSM.US,D,20260212,000000,15.14,15.22,15.05,15.11,369093,0
+BSM.US,D,20260213,000000,15.07,15.3,15.03,15.2,356043,0
+BSM.US,D,20260217,000000,15.25,15.265,14.92,15.25,580752,0
+BSM.US,D,20260218,000000,14.84,14.84,14.6558,14.84,736988,0
diff --git a/daily/us/nyse stocks/1/btci.us.txt b/daily/us/nyse stocks/1/btci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc5f3a390bd6b525ca61203660411cb0ecc7a855
--- /dev/null
+++ b/daily/us/nyse stocks/1/btci.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCI.US,D,20241018,000000,50.1,50.91,50.1,50.5077,3081,0
+BTCI.US,D,20241021,000000,50.83,53.15,49.33,50.2306,13506,0
+BTCI.US,D,20241022,000000,49.7,50.23,49.67,50.12,4886,0
+BTCI.US,D,20241023,000000,49.82,49.82,47.456,48.1012,9484,0
+BTCI.US,D,20241024,000000,48.95,50.56,48.95,49.25,16101,0
+BTCI.US,D,20241025,000000,49.2,49.69,48,48.3403,26804,0
+BTCI.US,D,20241028,000000,50.27,50.38,49.5455,50.18,17131,0
+BTCI.US,D,20241029,000000,51.18,52.28,51.1233,52.1543,5196,0
+BTCI.US,D,20241030,000000,52,52.2,51.42,51.5893,9525,0
+BTCI.US,D,20241031,000000,51.75,51.75,50.29,50.29,12904,0
+BTCI.US,D,20241101,000000,50.29,50.8799,49.01,49.01,19823,0
+BTCI.US,D,20241104,000000,48.86,49.07,48.05,48.05,19110,0
+BTCI.US,D,20241105,000000,48.99,50.24,48.98,49.44,8627,0
+BTCI.US,D,20241106,000000,54.38,54.38,52.3791,53.636,16610,0
+BTCI.US,D,20241107,000000,53.45,54.4,53.02,53.855,39043,0
+BTCI.US,D,20241108,000000,53.855,54.37,53.56,54.1,12080,0
+BTCI.US,D,20241111,000000,57.11,60.48,55.56,59.58,51891,0
+BTCI.US,D,20241112,000000,59.03,60.83,58.95,60.77,17328,0
+BTCI.US,D,20241113,000000,61.47,62.18,60.76,60.7966,23411,0
+BTCI.US,D,20241114,000000,61.63,61.63,59.73,59.73,8403,0
+BTCI.US,D,20241115,000000,60.065,61.3323,60.02,61.3323,10411,0
+BTCI.US,D,20241118,000000,61.27,62,61,61.64,20809,0
+BTCI.US,D,20241119,000000,61.77,62.7499,61.58,62,16592,0
+BTCI.US,D,20241120,000000,61.609,61.7,61,61.47,26809,0
+BTCI.US,D,20241121,000000,62.93,63.31,61.87,62.8612,23870,0
+BTCI.US,D,20241122,000000,62.81,63.39,62.5004,63.24,23710,0
+BTCI.US,D,20241125,000000,63.2,67.3,61.44,61.6,65852,0
+BTCI.US,D,20241126,000000,60.8014,61.57,60.0962,60.21,69024,0
+BTCI.US,D,20241127,000000,61.86,62.62,61.35,62.5,17281,0
+BTCI.US,D,20241129,000000,63.14,64,62.65,62.85,14822,0
+BTCI.US,D,20241202,000000,62.31,63.01,61.59,62.0692,34694,0
+BTCI.US,D,20241203,000000,61.3,62.3,60.9,61.8606,16689,0
+BTCI.US,D,20241204,000000,62.44,64.02,61.5723,63.5925,27690,0
+BTCI.US,D,20241205,000000,66.25,66.43,63.305,63.82,20001,0
+BTCI.US,D,20241206,000000,63.52,65.5,63.52,65.2999,19234,0
+BTCI.US,D,20241209,000000,63.8483,64.8295,62.15,62.15,48163,0
+BTCI.US,D,20241210,000000,63.2634,63.436,61.19,62.325,24985,0
+BTCI.US,D,20241211,000000,64.0932,64.9,63.19,64.9,17511,0
+BTCI.US,D,20241212,000000,64.9,65.1221,63.675,64.76,25052,0
+BTCI.US,D,20241213,000000,64.2575,65.78,64.16,65.78,39495,0
+BTCI.US,D,20241216,000000,66.945,68.04,66.35,67.11,96807,0
+BTCI.US,D,20241217,000000,67.865,68.36,67.13,67.6,71828,0
+BTCI.US,D,20241218,000000,66.75,66.75,64.24,64.63,76637,0
+BTCI.US,D,20241219,000000,66.76,66.77,61.7035,62.11,64361,0
+BTCI.US,D,20241220,000000,62.6,62.94,61.14,62.3,49623,0
+BTCI.US,D,20241223,000000,61.44,61.72,60.01,60.2,82287,0
+BTCI.US,D,20241224,000000,61.1822,62.33,60.79,61.995,18981,0
+BTCI.US,D,20241226,000000,60.57,60.9651,60.22,60.42,43964,0
+BTCI.US,D,20241227,000000,60.815,60.925,59.1,59.77,49744,0
+BTCI.US,D,20241230,000000,59.155,60.1,57.98,59.52,38890,0
+BTCI.US,D,20241231,000000,60.72,60.72,59.08,59.08,62532,0
+BTCI.US,D,20250102,000000,61.66,61.66,60.69,61.28,48696,0
+BTCI.US,D,20250103,000000,61.63,62.4099,61.1519,62.05,47040,0
+BTCI.US,D,20250106,000000,62.72,64.31,62.37,64.27,70460,0
+BTCI.US,D,20250107,000000,63.36,63.44,60.86,61.43,49843,0
+BTCI.US,D,20250108,000000,60.2894,60.8919,59.21,59.71,58639,0
+BTCI.US,D,20250110,000000,60.47,60.9,59.025,60.595,45354,0
+BTCI.US,D,20250113,000000,58.55,59.8,57.48,59.8,77643,0
+BTCI.US,D,20250114,000000,61.3673,61.8146,60.75,61.28,32706,0
+BTCI.US,D,20250115,000000,62.8,63.47,62.555,63.045,28301,0
+BTCI.US,D,20250116,000000,63.01,63.48,62,63.39,33858,0
+BTCI.US,D,20250117,000000,64.2371,66.56,64.195,65.55,47634,0
+BTCI.US,D,20250121,000000,66.06,67.0199,64.88,66.29,184323,0
+BTCI.US,D,20250122,000000,64.42,64.56,63.6,64.54,117747,0
+BTCI.US,D,20250123,000000,63.37,65,63,63.59,101240,0
+BTCI.US,D,20250124,000000,64.82,65.55,64.51,64.77,110945,0
+BTCI.US,D,20250127,000000,64.04,64.4,61.59,63.14,129301,0
+BTCI.US,D,20250128,000000,63.79,64.2894,63,63.69,58532,0
+BTCI.US,D,20250129,000000,63.56,64.37,62.45,64.35,79716,0
+BTCI.US,D,20250130,000000,64.935,65.63,64.84,64.84,44586,0
+BTCI.US,D,20250131,000000,64.875,65.425,63.13,63.82,95266,0
+BTCI.US,D,20250203,000000,59.77,63.7512,59.6,63.14,115606,0
+BTCI.US,D,20250204,000000,62.25,63.16,61.45,61.8,56948,0
+BTCI.US,D,20250205,000000,61.585,62.11,60.56,60.985,56127,0
+BTCI.US,D,20250206,000000,62.24,62.27,60.21,60.77,45995,0
+BTCI.US,D,20250207,000000,62.36,62.6525,60.0501,60.21,60332,0
+BTCI.US,D,20250210,000000,61.45,61.9099,60.8929,61.06,67233,0
+BTCI.US,D,20250211,000000,60.82,61.04,59.75,59.8,93904,0
+BTCI.US,D,20250212,000000,59.65,61.31,59.32,60.94,78541,0
+BTCI.US,D,20250213,000000,60.58,60.6824,59.75,60.39,82845,0
+BTCI.US,D,20250214,000000,61.0242,62.09,60.57,61.01,77204,0
+BTCI.US,D,20250218,000000,61,61.23,58.78,59.24,227487,0
+BTCI.US,D,20250219,000000,60.6355,60.73,60.07,60.5,105541,0
+BTCI.US,D,20250220,000000,61.48,61.98,61,61.88,91563,0
+BTCI.US,D,20250221,000000,62.2189,62.4499,59.58,59.69,199339,0
+BTCI.US,D,20250224,000000,60.1028,60.3633,59.01,59.23,104669,0
+BTCI.US,D,20250225,000000,56.0228,56.37,54.1001,55.51,206587,0
+BTCI.US,D,20250226,000000,52.44,54.1942,50.4,51.66,115878,0
+BTCI.US,D,20250227,000000,52.84,52.97,50.6259,51.11,93413,0
+BTCI.US,D,20250228,000000,50.04,52.225,49.56,51.54,120448,0
+BTCI.US,D,20250303,000000,56.3314,56.617,52,52.49,135809,0
+BTCI.US,D,20250304,000000,50.85,53.8,50.012,52.89,68888,0
+BTCI.US,D,20250305,000000,54.09,54.7,53.36,54.55,71740,0
+BTCI.US,D,20250306,000000,54.5,55.07,53.4592,54.01,66129,0
+BTCI.US,D,20250307,000000,54.1199,55.12,52.6301,53.12,55349,0
+BTCI.US,D,20250310,000000,50.66,51.1458,47.9,48.84,158279,0
+BTCI.US,D,20250311,000000,50.26,51.3323,49,51.09,83431,0
+BTCI.US,D,20250312,000000,51.25,51.8696,49.894,51.14,54632,0
+BTCI.US,D,20250313,000000,50.93,50.98,49.45,49.5,33985,0
+BTCI.US,D,20250314,000000,51.72,52.45,51.2,52,40994,0
+BTCI.US,D,20250317,000000,51.25,52.2803,51,52.18,84271,0
+BTCI.US,D,20250318,000000,50.76,51.01,50.14,51.01,47926,0
+BTCI.US,D,20250319,000000,51.6411,52.9,51.6411,52.58,61410,0
+BTCI.US,D,20250320,000000,52.485,53.295,51.7301,52.12,108074,0
+BTCI.US,D,20250321,000000,51.59,52.15,51.5,51.86,83499,0
+BTCI.US,D,20250324,000000,54.03,54.84,53.68,54.45,129325,0
+BTCI.US,D,20250325,000000,54.5,54.63,53.8553,54.47,143603,0
+BTCI.US,D,20250326,000000,52.77,53.08,51.873,52.235,130041,0
+BTCI.US,D,20250327,000000,51.0717,52.95,51.0717,52.565,92369,0
+BTCI.US,D,20250328,000000,51.66,51.73,50.4,50.72,158491,0
+BTCI.US,D,20250331,000000,49.9,50.72,49.3459,49.96,125499,0
+BTCI.US,D,20250401,000000,50.49,51.51,49.9566,51.18,96454,0
+BTCI.US,D,20250402,000000,51.1699,52.4,50.98,52.01,70293,0
+BTCI.US,D,20250403,000000,50,50.1,49.2737,49.62,164541,0
+BTCI.US,D,20250404,000000,49.89,50.71,49.3,50.43,98759,0
+BTCI.US,D,20250407,000000,47.25,48.895,45.9249,47.42,226177,0
+BTCI.US,D,20250408,000000,48.38,48.9999,46.36,46.61,117705,0
+BTCI.US,D,20250409,000000,46.9,50.06,46.58,49.54,105559,0
+BTCI.US,D,20250410,000000,49.56,49.8599,47.795,48.395,97009,0
+BTCI.US,D,20250411,000000,49.77,50.7199,49.3204,50.61,55694,0
+BTCI.US,D,20250414,000000,51.0621,51.73,50.4801,51.1,87024,0
+BTCI.US,D,20250415,000000,51.86,52.16,50.8297,50.95,71950,0
+BTCI.US,D,20250416,000000,50.8,51.6832,50.6401,51.215,56668,0
+BTCI.US,D,20250417,000000,51.215,51.8,50.83,51.48,91856,0
+BTCI.US,D,20250421,000000,52.75,53.3199,52.2,52.74,176132,0
+BTCI.US,D,20250422,000000,53.64,54.8659,53.64,54.7,138715,0
+BTCI.US,D,20250423,000000,54.7,54.805,53.6,54.27,114531,0
+BTCI.US,D,20250424,000000,53.95,54.5699,53.95,54.3,105074,0
+BTCI.US,D,20250425,000000,54.65,55.4,54.64,55.28,103001,0
+BTCI.US,D,20250428,000000,55.18,55.28,54.5013,55.13,105574,0
+BTCI.US,D,20250429,000000,55.3299,55.4999,55,55.25,102895,0
+BTCI.US,D,20250430,000000,55.15,55.16,54.35,54.93,99334,0
+BTCI.US,D,20250501,000000,56.0957,56.5087,55.6701,56.11,66293,0
+BTCI.US,D,20250502,000000,56.35,56.83,56.2001,56.38,80786,0
+BTCI.US,D,20250505,000000,55.002,55.45,54.8,55.18,113694,0
+BTCI.US,D,20250506,000000,54.7272,55.6499,54.7272,55.52,67542,0
+BTCI.US,D,20250507,000000,56.45,56.73,55.96,56.25,47868,0
+BTCI.US,D,20250508,000000,57.644,58.67,57.48,58.51,104682,0
+BTCI.US,D,20250509,000000,59.2,59.5,58.95,59.36,117515,0
+BTCI.US,D,20250512,000000,59.77,60.11,58.48,58.85,173763,0
+BTCI.US,D,20250513,000000,59.75,60.29,59.46,60.15,144228,0
+BTCI.US,D,20250514,000000,59.94,60.03,59.39,59.59,158755,0
+BTCI.US,D,20250515,000000,59.3615,60,58.7001,59.58,188111,0
+BTCI.US,D,20250516,000000,59.81,60.25,59.64,60.09,172469,0
+BTCI.US,D,20250519,000000,59.4015,60.7199,59.3,60.63,217755,0
+BTCI.US,D,20250520,000000,60.32,61.38,60.08,61.33,189229,0
+BTCI.US,D,20250521,000000,59.565,60.77,59.28,60.38,188917,0
+BTCI.US,D,20250522,000000,61.4525,61.5,60.8,61.19,162772,0
+BTCI.US,D,20250523,000000,60.4571,60.8619,60.0501,60.43,146280,0
+BTCI.US,D,20250527,000000,61.12,61.1999,60.5,60.99,206152,0
+BTCI.US,D,20250528,000000,60.61,60.73,59.82,59.91,151235,0
+BTCI.US,D,20250529,000000,60.5686,60.5686,59.38,59.46,115933,0
+BTCI.US,D,20250530,000000,59.47,59.7,58.61,59.14,139547,0
+BTCI.US,D,20250602,000000,58.733,59.2299,58.5962,59.09,171773,0
+BTCI.US,D,20250603,000000,59.575,60.1899,59.24,59.96,164935,0
+BTCI.US,D,20250604,000000,59.3797,59.6799,58.9965,59.33,146506,0
+BTCI.US,D,20250605,000000,59.53,59.77,57.67,57.87,205011,0
+BTCI.US,D,20250606,000000,58.865,59.7,58.865,58.9,151610,0
+BTCI.US,D,20250609,000000,60.7998,61.23,60.21,61.23,223950,0
+BTCI.US,D,20250610,000000,61.52,61.95,61.01,61.64,190187,0
+BTCI.US,D,20250611,000000,61.64,62,61.15,61.32,145857,0
+BTCI.US,D,20250612,000000,60.56,61.19,60.1845,60.42,171986,0
+BTCI.US,D,20250613,000000,59.635,60.0541,59.1,59.59,296972,0
+BTCI.US,D,20250616,000000,60.62,61.43,60.3,61.34,176857,0
+BTCI.US,D,20250617,000000,59.83,60.03,58.73,59.33,348036,0
+BTCI.US,D,20250618,000000,59.16,59.79,58.88,59.08,220308,0
+BTCI.US,D,20250620,000000,60.19,60.2999,58.31,58.83,382712,0
+BTCI.US,D,20250623,000000,57.75,58.85,56.92,58.74,387576,0
+BTCI.US,D,20250624,000000,59.57,60.49,59.49,60.1,245831,0
+BTCI.US,D,20250625,000000,59.83,60.06,59.2247,59.75,182570,0
+BTCI.US,D,20250626,000000,59.6053,59.83,59.1601,59.585,240888,0
+BTCI.US,D,20250627,000000,59.13,59.659,59.04,59.14,264253,0
+BTCI.US,D,20250630,000000,59.69,59.8,59.3001,59.7,278434,0
+BTCI.US,D,20250701,000000,59.3307,59.5099,58.6,58.66,240337,0
+BTCI.US,D,20250702,000000,59.62,60.63,59.5264,60.62,233158,0
+BTCI.US,D,20250703,000000,60.5,60.9499,60.25,60.48,126204,0
+BTCI.US,D,20250707,000000,60.1349,60.4,59.58,59.93,277566,0
+BTCI.US,D,20250708,000000,60.24,60.6,59.97,60.41,223939,0
+BTCI.US,D,20250709,000000,60.9028,61.74,60.2501,61.72,195258,0
+BTCI.US,D,20250710,000000,61.45,62.5599,61.1172,62.345,339620,0
+BTCI.US,D,20250711,000000,64.17,64.4099,63.6721,64.11,222342,0
+BTCI.US,D,20250714,000000,65.5716,65.9699,64.69,65.08,485756,0
+BTCI.US,D,20250715,000000,64.37,64.5799,63.4875,63.78,324913,0
+BTCI.US,D,20250716,000000,64.735,65.191,64.44,64.95,295120,0
+BTCI.US,D,20250717,000000,64.25,65.2099,64.21,64.98,290667,0
+BTCI.US,D,20250718,000000,64.98,65.04,64.09,64.32,304803,0
+BTCI.US,D,20250721,000000,64.65,64.98,63.95,64.18,526749,0
+BTCI.US,D,20250722,000000,65.06,65.45,64.3001,65.07,446018,0
+BTCI.US,D,20250723,000000,63.32,63.3411,62.8401,63.3,240995,0
+BTCI.US,D,20250724,000000,63.51,63.7886,63.14,63.66,199585,0
+BTCI.US,D,20250725,000000,62.5,62.8549,62.02,62.72,388652,0
+BTCI.US,D,20250728,000000,63.47,63.69,63.06,63.35,288134,0
+BTCI.US,D,20250729,000000,63.725,63.75,62.9,63.24,260383,0
+BTCI.US,D,20250730,000000,63.27,63.6999,62.5,62.97,209577,0
+BTCI.US,D,20250731,000000,63.343,63.79,62.89,62.93,463148,0
+BTCI.US,D,20250801,000000,62.6235,62.6235,61.0395,61.26,432693,0
+BTCI.US,D,20250804,000000,61.875,62.4595,61.43,61.92,299627,0
+BTCI.US,D,20250805,000000,61.75,62.1399,61,61.45,340463,0
+BTCI.US,D,20250806,000000,61.68,62.5999,61.45,62.46,242536,0
+BTCI.US,D,20250807,000000,63,63.56,62.6,63.56,270059,0
+BTCI.US,D,20250808,000000,63.1,63.3399,62.67,63.02,325040,0
+BTCI.US,D,20250811,000000,64.4239,65,63.9879,64.29,395845,0
+BTCI.US,D,20250812,000000,64.38,64.66,63.965,64.48,362855,0
+BTCI.US,D,20250813,000000,64.82,65.87,64.69,65.87,420397,0
+BTCI.US,D,20250814,000000,64,64.3897,63.35,63.63,682394,0
+BTCI.US,D,20250815,000000,63.855,63.9399,63.1201,63.26,362061,0
+BTCI.US,D,20250818,000000,62.82,63.2199,62.27,63.08,695165,0
+BTCI.US,D,20250819,000000,62.97,62.97,61.14,61.47,769829,0
+BTCI.US,D,20250820,000000,60.11,60.63,59.55,60.63,499620,0
+BTCI.US,D,20250821,000000,60.21,60.4,59.3501,59.485,530379,0
+BTCI.US,D,20250822,000000,59.87,62.06,59.345,61.76,486738,0
+BTCI.US,D,20250825,000000,59.76,60,58.5801,58.81,894995,0
+BTCI.US,D,20250826,000000,58.4976,59.02,58.06,58.99,459203,0
+BTCI.US,D,20250827,000000,59.14,59.73,58.95,59.51,407964,0
+BTCI.US,D,20250828,000000,60.0119,60.2499,59.37,59.37,310432,0
+BTCI.US,D,20250829,000000,58.79,58.9069,57.3,57.46,554340,0
+BTCI.US,D,20250902,000000,57.95,59.1552,57.8562,58.71,426289,0
+BTCI.US,D,20250903,000000,58.9914,59.5399,58.82,59.35,532912,0
+BTCI.US,D,20250904,000000,58.865,58.98,58,58.31,608818,0
+BTCI.US,D,20250905,000000,59.59,59.8999,58.45,59.02,474783,0
+BTCI.US,D,20250908,000000,59.4,59.7499,59.25,59.35,526643,0
+BTCI.US,D,20250909,000000,59.7438,59.8,58.74,59.15,546313,0
+BTCI.US,D,20250910,000000,60.06,60.445,59.8841,60.08,468535,0
+BTCI.US,D,20250911,000000,60.21,60.5982,60.1496,60.5,326680,0
+BTCI.US,D,20250912,000000,60.76,61.43,60.59,61.41,511491,0
+BTCI.US,D,20250915,000000,60.72,61,60.402,60.95,756430,0
+BTCI.US,D,20250916,000000,61.05,61.55,60.645,61.55,457565,0
+BTCI.US,D,20250917,000000,61.42,61.45,60.5501,61.19,460524,0
+BTCI.US,D,20250918,000000,61.79,62.1,61.6805,61.87,639694,0
+BTCI.US,D,20250919,000000,61.47,61.5995,60.9,61.03,581647,0
+BTCI.US,D,20250922,000000,60.24,60.35,59.57,59.71,909101,0
+BTCI.US,D,20250923,000000,60.01,60.19,59.34,59.4,813296,0
+BTCI.US,D,20250924,000000,58.9122,59.15,58.6,58.95,302718,0
+BTCI.US,D,20250925,000000,58.13,58.16,56.54,56.94,850813,0
+BTCI.US,D,20250926,000000,57.1364,57.457,56.6601,56.94,523034,0
+BTCI.US,D,20250929,000000,58.4829,59.37,58.2608,59.35,506543,0
+BTCI.US,D,20250930,000000,59.1622,59.45,58.718,59.41,346099,0
+BTCI.US,D,20251001,000000,60.2,61.0386,60.12,60.5,499368,0
+BTCI.US,D,20251002,000000,61.33,62.1599,61.18,62.13,442437,0
+BTCI.US,D,20251003,000000,62.0661,63.2358,61.71,62.84,517131,0
+BTCI.US,D,20251006,000000,63.67,64.03,63.37,63.69,605283,0
+BTCI.US,D,20251007,000000,63.525,63.65,61.86,62.32,503265,0
+BTCI.US,D,20251008,000000,62.7883,63.3,62.345,63,322219,0
+BTCI.US,D,20251009,000000,63.2947,63.2947,61.565,62.19,357557,0
+BTCI.US,D,20251010,000000,62.5,62.71,59.91,60.24,733515,0
+BTCI.US,D,20251013,000000,59.46,60.24,59.0496,60.13,622330,0
+BTCI.US,D,20251014,000000,57.7,58.9452,57.21,58.6,745120,0
+BTCI.US,D,20251015,000000,58.23,58.388,57.4,57.96,670787,0
+BTCI.US,D,20251016,000000,58.01,58.08,56.17,56.58,848723,0
+BTCI.US,D,20251017,000000,55.075,56.018,54.65,55.64,805852,0
+BTCI.US,D,20251020,000000,57.93,58.21,57.36,57.83,795878,0
+BTCI.US,D,20251021,000000,57.0189,59.25,56.55,58.32,706441,0
+BTCI.US,D,20251022,000000,55.41,55.665,54.87,55.18,776073,0
+BTCI.US,D,20251023,000000,55.74,56.78,55.5432,56.28,458156,0
+BTCI.US,D,20251024,000000,56.85,57,56.125,56.52,476809,0
+BTCI.US,D,20251027,000000,58.32,58.93,58.3,58.56,772663,0
+BTCI.US,D,20251028,000000,58.74,59.1294,57.92,58.15,504362,0
+BTCI.US,D,20251029,000000,58.21,58.21,55.99,56.73,644940,0
+BTCI.US,D,20251030,000000,55.72,55.755,54.4701,54.6,827578,0
+BTCI.US,D,20251031,000000,56.23,56.755,55.599,56.24,426863,0
+BTCI.US,D,20251103,000000,55.355,55.49,54.19,54.82,881740,0
+BTCI.US,D,20251104,000000,53.548,53.9,51.39,52.06,1050439,0
+BTCI.US,D,20251105,000000,52.87,53.8593,52.6595,53.57,477101,0
+BTCI.US,D,20251106,000000,53.02,53.19,51.8631,52.28,679958,0
+BTCI.US,D,20251107,000000,51.811,53.66,51.45,53.66,592667,0
+BTCI.US,D,20251110,000000,54.725,54.99,53.9501,54.64,500478,0
+BTCI.US,D,20251111,000000,54.17,54.25,53.0501,53.23,378200,0
+BTCI.US,D,20251112,000000,54.04,54.1199,52.14,52.6,539686,0
+BTCI.US,D,20251113,000000,52.87,53.3928,50.64,50.75,842776,0
+BTCI.US,D,20251114,000000,49.435,50.44,48.83,48.9,1050118,0
+BTCI.US,D,20251117,000000,48.845,49.8,47.37,47.77,859950,0
+BTCI.US,D,20251118,000000,47.54,48.7012,47.25,48.37,656580,0
+BTCI.US,D,20251119,000000,47.401,47.9829,46,46.54,903631,0
+BTCI.US,D,20251120,000000,47.69,47.74,44.7,44.84,851408,0
+BTCI.US,D,20251121,000000,43.57,44.4624,42.8174,44.04,1072760,0
+BTCI.US,D,20251124,000000,44.67,46.41,44.2588,46.32,746415,0
+BTCI.US,D,20251125,000000,45.325,45.8,44.775,45.56,831104,0
+BTCI.US,D,20251126,000000,44.3605,45.95,44.06,45.84,636316,0
+BTCI.US,D,20251128,000000,47.24,47.5,45.983,46.19,567385,0
+BTCI.US,D,20251201,000000,44.225,44.2913,43.08,43.82,1064353,0
+BTCI.US,D,20251202,000000,45.1999,46.79,45.0545,46.33,707766,0
+BTCI.US,D,20251203,000000,46.99,47.36,46.6,47.26,453887,0
+BTCI.US,D,20251204,000000,47.22,47.289,46.28,47.11,380275,0
+BTCI.US,D,20251205,000000,46.18,46.4982,45.05,45.61,557515,0
+BTCI.US,D,20251208,000000,46.45,46.6,45.74,46.25,922754,0
+BTCI.US,D,20251209,000000,46.065,47.93,45.96,47.39,791676,0
+BTCI.US,D,20251210,000000,46.98,47.92,46.6747,47.27,600479,0
+BTCI.US,D,20251211,000000,46.115,46.93,45.75,46.93,466638,0
+BTCI.US,D,20251212,000000,47.03,47.32,45.8,46.2,464883,0
+BTCI.US,D,20251215,000000,45.93,46.0489,43.8,44.1,875104,0
+BTCI.US,D,20251216,000000,44.625,45.22,44.58,45.02,410522,0
+BTCI.US,D,20251217,000000,45.125,46.21,43.85,44.13,487509,0
+BTCI.US,D,20251218,000000,45.34,45.79,43.43,43.78,611707,0
+BTCI.US,D,20251219,000000,45.05,45.76,44.5859,45.25,538304,0
+BTCI.US,D,20251222,000000,46.03,46.315,45.14,45.5,655974,0
+BTCI.US,D,20251223,000000,45.04,45.35,44.4605,45.03,643211,0
+BTCI.US,D,20251224,000000,43.845,44,43.4001,43.89,422137,0
+BTCI.US,D,20251226,000000,44.565,44.62,43.49,44.05,750337,0
+BTCI.US,D,20251229,000000,44.005,44.2744,43.71,43.81,704288,0
+BTCI.US,D,20251230,000000,44.2,44.89,44.1,44.19,532581,0
+BTCI.US,D,20251231,000000,44.675,44.87,43.795,44.02,641433,0
+BTCI.US,D,20260102,000000,44.53,45.405,44.325,44.9,583716,0
+BTCI.US,D,20260105,000000,46.15,46.895,45.9,46.74,826671,0
+BTCI.US,D,20260106,000000,46.81,46.88,45.5,46.03,590512,0
+BTCI.US,D,20260107,000000,45.575,45.87,45.29,45.45,473594,0
+BTCI.US,D,20260108,000000,44.9003,45.6,44.69,45.47,454412,0
+BTCI.US,D,20260109,000000,45.33,45.9,45,45.27,494673,0
+BTCI.US,D,20260112,000000,45.37,46.0843,45.25,45.83,908100,0
+BTCI.US,D,20260113,000000,46.14,47.11,45.99,46.99,829772,0
+BTCI.US,D,20260114,000000,47.41,48.23,47.27,48.23,661574,0
+BTCI.US,D,20260115,000000,47.79,47.94,47.2,47.33,712840,0
+BTCI.US,D,20260116,000000,47.4364,47.4958,46.98,47.44,467622,0
+BTCI.US,D,20260120,000000,45.74,45.9,45,45.18,1607430,0
+BTCI.US,D,20260121,000000,44.0066,44.49,43.09,44.47,959739,0
+BTCI.US,D,20260122,000000,44.17,44.28,43.64,44.04,711398,0
+BTCI.US,D,20260123,000000,44.21,44.8395,43.6874,44.12,634745,0
+BTCI.US,D,20260126,000000,43.44,43.82,43.04,43.25,899138,0
+BTCI.US,D,20260127,000000,43.5199,44.09,43.11,44.04,457586,0
+BTCI.US,D,20260128,000000,44.38,44.5499,43.85,44.08,443895,0
+BTCI.US,D,20260129,000000,43.415,43.47,41.2384,41.54,1288752,0
+BTCI.US,D,20260130,000000,41.07,41.8485,40.55,41.49,861604,0
+BTCI.US,D,20260202,000000,39.01,39.52,38.75,38.83,1261587,0
+BTCI.US,D,20260203,000000,39.13,39.2,36.46,38.22,1200820,0
+BTCI.US,D,20260204,000000,37.4935,37.71,36.08,36.66,838396,0
+BTCI.US,D,20260205,000000,35.08,35.455,31.315,32,1938014,0
+BTCI.US,D,20260206,000000,33.65,35.85,33.57,35.26,1250919,0
+BTCI.US,D,20260209,000000,34.66,35.7,34.39,35.58,789553,0
+BTCI.US,D,20260210,000000,34.795,35.14,34.13,34.56,420553,0
+BTCI.US,D,20260211,000000,34.26,34.33,33.1,33.94,645563,0
+BTCI.US,D,20260212,000000,34.14,34.3784,32.75,32.87,533501,0
+BTCI.US,D,20260213,000000,33.84,34.9,33.64,34.64,509215,0
+BTCI.US,D,20260217,000000,34.42,34.42,33.485,34.14,655126,0
+BTCI.US,D,20260218,000000,33.05,33.6,32.4,32.58,637653,0
diff --git a/daily/us/nyse stocks/1/btt.us.txt b/daily/us/nyse stocks/1/btt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9db07e649683c528ff86628cd634a9733bd40bb3
--- /dev/null
+++ b/daily/us/nyse stocks/1/btt.us.txt	
@@ -0,0 +1,3387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTT.US,D,20120829,000000,16.7066,16.776,16.6666,16.7673,2570593.0478323,0
+BTT.US,D,20120830,000000,16.7673,16.8522,16.7673,16.8386,144631.84356169,0
+BTT.US,D,20120831,000000,16.8522,16.8748,16.7905,16.8054,93160.668700251,0
+BTT.US,D,20120904,000000,16.8327,16.8522,16.8218,16.8465,93582.001954965,0
+BTT.US,D,20120905,000000,16.8386,16.8386,16.7915,16.8327,175033.28772694,0
+BTT.US,D,20120906,000000,16.8465,16.8465,16.7673,16.7915,140096.37515236,0
+BTT.US,D,20120907,000000,16.8277,16.8386,16.776,16.8152,257492.90988033,0
+BTT.US,D,20120910,000000,16.8277,16.8327,16.776,16.7985,102833.94844861,0
+BTT.US,D,20120911,000000,16.8073,16.8386,16.776,16.8152,90979.348718939,0
+BTT.US,D,20120912,000000,16.8277,16.8386,16.7915,16.8073,108242.76297328,0
+BTT.US,D,20120913,000000,16.8327,16.8386,16.7673,16.8218,78622.626105623,0
+BTT.US,D,20120914,000000,16.7847,16.8218,16.7673,16.7673,115920.84568296,0
+BTT.US,D,20120917,000000,16.7985,16.8073,16.7673,16.8073,78258.561448641,0
+BTT.US,D,20120918,000000,17.0711,17.0711,16.7915,16.7915,147645.60351712,0
+BTT.US,D,20120919,000000,16.8893,16.8893,16.8073,16.8073,113030.82680475,0
+BTT.US,D,20120920,000000,16.7985,16.8327,16.7673,16.776,79577.784503442,0
+BTT.US,D,20120921,000000,16.7673,16.8073,16.7673,16.7673,101827.65737426,0
+BTT.US,D,20120924,000000,16.7673,16.8073,16.7673,16.7673,233335.78817447,0
+BTT.US,D,20120925,000000,16.7673,17.0056,16.7673,16.9031,211091.02857132,0
+BTT.US,D,20120926,000000,16.8748,17.0176,16.8054,16.909,69948.478856916,0
+BTT.US,D,20120927,000000,16.9021,16.9021,16.8465,16.8748,120026.79960932,0
+BTT.US,D,20120928,000000,16.909,16.9559,16.8376,16.8941,48969.764324967,0
+BTT.US,D,20121001,000000,16.8589,16.9675,16.8386,16.9264,74608.710997021,0
+BTT.US,D,20121002,000000,16.8846,17.0056,16.8758,17.0056,131501.99487904,0
+BTT.US,D,20121003,000000,17.0056,17.0303,16.8846,16.9616,122258.22961366,0
+BTT.US,D,20121004,000000,16.9402,17.0047,16.909,17.0047,96643.826626341,0
+BTT.US,D,20121005,000000,16.9997,17.1027,16.9264,17.0369,123660.28760445,0
+BTT.US,D,20121008,000000,16.7673,16.8386,16.7221,16.8277,734399.20276606,0
+BTT.US,D,20121009,000000,16.776,16.8327,16.7673,16.8327,200367.4836468,0
+BTT.US,D,20121010,000000,16.7673,16.8679,16.7673,16.8218,245793.75348735,0
+BTT.US,D,20121011,000000,16.7673,16.8758,16.7673,16.8679,137445.65720037,0
+BTT.US,D,20121012,000000,16.8465,16.9264,16.8386,16.8758,87900.138937535,0
+BTT.US,D,20121015,000000,16.8386,16.9207,16.8073,16.9207,159111.59490506,0
+BTT.US,D,20121016,000000,16.9343,16.9412,16.8386,16.8893,132729.17911608,0
+BTT.US,D,20121017,000000,16.9031,16.9031,16.7623,16.8386,198821.23150814,0
+BTT.US,D,20121018,000000,16.776,16.8386,16.7563,16.8152,111182.89187449,0
+BTT.US,D,20121019,000000,16.8073,16.8386,16.7369,16.7673,128204.95989557,0
+BTT.US,D,20121022,000000,16.7673,16.8218,16.6429,16.6429,155141.65389828,0
+BTT.US,D,20121023,000000,16.6704,16.7663,16.6186,16.7663,221225.5250621,0
+BTT.US,D,20121024,000000,16.7673,16.7915,16.7221,16.7428,169595.83890338,0
+BTT.US,D,20121025,000000,16.7221,16.7673,16.6723,16.7163,149829.99145903,0
+BTT.US,D,20121026,000000,16.6831,16.7663,16.6831,16.7143,147188.47738883,0
+BTT.US,D,20121031,000000,16.7663,16.7828,16.5403,16.6557,276931.50819481,0
+BTT.US,D,20121101,000000,16.7221,16.7369,16.6352,16.7369,95590.493489561,0
+BTT.US,D,20121102,000000,16.7104,16.7143,16.5775,16.64,113317.16979339,0
+BTT.US,D,20121105,000000,16.6771,16.6988,16.5129,16.6449,184316.93648004,0
+BTT.US,D,20121106,000000,16.6704,16.7663,16.6107,16.7663,160237.53644254,0
+BTT.US,D,20121107,000000,16.7359,16.8376,16.7359,16.7985,215650.01801188,0
+BTT.US,D,20121108,000000,16.6323,16.8669,16.6323,16.7751,313792.03206091,0
+BTT.US,D,20121109,000000,16.7663,16.9264,16.7104,16.9207,268267.58748139,0
+BTT.US,D,20121112,000000,16.9021,16.9402,16.7751,16.8941,170063.19156698,0
+BTT.US,D,20121113,000000,16.9559,16.9559,16.8132,16.915,186287.58983398,0
+BTT.US,D,20121114,000000,16.9264,16.9264,16.8376,16.8376,213630.27728844,0
+BTT.US,D,20121115,000000,16.8748,16.8748,16.7046,16.7143,117174.61891178,0
+BTT.US,D,20121116,000000,16.6704,16.8941,16.5208,16.7905,189445.54393726,0
+BTT.US,D,20121119,000000,16.9021,16.909,16.7828,16.858,198655.56163614,0
+BTT.US,D,20121120,000000,16.909,16.9402,16.8208,16.8669,160587.28395008,0
+BTT.US,D,20121121,000000,16.8941,16.9402,16.7751,16.7751,136281.87748227,0
+BTT.US,D,20121123,000000,16.9021,16.915,16.7905,16.8376,56257.193385837,0
+BTT.US,D,20121126,000000,16.9207,16.9207,16.8277,16.8748,189041.59579258,0
+BTT.US,D,20121127,000000,16.8836,16.9264,16.8054,16.8208,266070.92769712,0
+BTT.US,D,20121128,000000,16.8748,16.909,16.8376,16.8941,126794.72067652,0
+BTT.US,D,20121129,000000,16.8941,16.9264,16.8376,16.8376,157250.36547891,0
+BTT.US,D,20121130,000000,16.8748,16.9207,16.8522,16.8941,107824.49767917,0
+BTT.US,D,20121203,000000,16.9616,16.9616,16.8208,16.8376,198437.73643407,0
+BTT.US,D,20121204,000000,16.8836,16.8893,16.8054,16.8836,179922.59425795,0
+BTT.US,D,20121205,000000,16.8376,16.9021,16.8317,16.8893,207302.0972395,0
+BTT.US,D,20121206,000000,16.909,16.9804,16.7751,16.8317,326935.17523946,0
+BTT.US,D,20121207,000000,16.8669,16.8836,16.7828,16.7985,178427.47479583,0
+BTT.US,D,20121210,000000,16.7985,16.9264,16.7985,16.8941,144836.37426785,0
+BTT.US,D,20121211,000000,16.8465,16.9343,16.8277,16.8748,189780.97429539,0
+BTT.US,D,20121212,000000,16.7985,16.9021,16.7663,16.8522,222437.36949615,0
+BTT.US,D,20121213,000000,16.8893,16.8941,16.7905,16.7905,196843.41957947,0
+BTT.US,D,20121214,000000,16.7543,16.8317,16.6704,16.7291,292849.11040256,0
+BTT.US,D,20121217,000000,16.8893,16.8893,16.4757,16.6488,277800.76369603,0
+BTT.US,D,20121218,000000,16.5902,16.7485,16.1277,16.246,304809.04344588,0
+BTT.US,D,20121219,000000,16.5696,16.5696,16.1629,16.246,301582.57155605,0
+BTT.US,D,20121220,000000,16.2333,16.3781,16.0307,16.0963,361839.36290106,0
+BTT.US,D,20121221,000000,16.0307,16.2147,15.6259,16.0778,531367.70667139,0
+BTT.US,D,20121224,000000,15.9613,16.159,15.6671,15.7247,304231.24420098,0
+BTT.US,D,20121226,000000,15.759,15.9772,15.5605,15.844,438796.08640491,0
+BTT.US,D,20121227,000000,15.7962,15.8244,15.356,15.5253,972970.97701852,0
+BTT.US,D,20121228,000000,15.6124,15.9078,15.491,15.6955,413198.0458741,0
+BTT.US,D,20121231,000000,15.8373,15.9613,15.3248,15.7297,635519.85552127,0
+BTT.US,D,20130102,000000,15.8373,16.0486,15.6671,16.0258,389694.39977446,0
+BTT.US,D,20130103,000000,16.062,16.3448,16.062,16.1345,255066.1530516,0
+BTT.US,D,20130104,000000,16.1629,16.4182,16.0544,16.4123,183265.64865032,0
+BTT.US,D,20130107,000000,16.3781,16.4317,16.3154,16.4043,128391.08283819,0
+BTT.US,D,20130108,000000,16.4043,16.5619,16.3781,16.5169,177465.15782329,0
+BTT.US,D,20130109,000000,16.5696,16.7104,16.5696,16.6038,209697.15180879,0
+BTT.US,D,20130110,000000,16.6186,16.64,16.4385,16.6038,186950.26932197,0
+BTT.US,D,20130111,000000,16.6547,16.7036,16.5619,16.6547,114061.66156385,0
+BTT.US,D,20130114,000000,16.6821,16.7036,16.5902,16.6107,99234.208019995,0
+BTT.US,D,20130115,000000,16.6821,16.7036,16.5315,16.5971,151787.35031708,0
+BTT.US,D,20130116,000000,16.5315,16.6821,16.5315,16.6107,196473.21900129,0
+BTT.US,D,20130117,000000,16.6636,16.6968,16.5696,16.6176,132589.07558235,0
+BTT.US,D,20130118,000000,16.64,16.7036,16.5461,16.5461,168221.39255791,0
+BTT.US,D,20130122,000000,16.5696,16.6694,16.2303,16.3193,237414.13045551,0
+BTT.US,D,20130123,000000,16.332,16.4308,16.1961,16.4239,188984.32719485,0
+BTT.US,D,20130124,000000,16.4649,16.4649,16.2499,16.4385,237682.06568061,0
+BTT.US,D,20130125,000000,16.3574,16.4523,16.2734,16.3574,170293.28861142,0
+BTT.US,D,20130128,000000,16.2869,16.3448,16.0659,16.245,343499.09447872,0
+BTT.US,D,20130129,000000,16.2675,16.3574,16.1051,16.1687,230815.96987445,0
+BTT.US,D,20130130,000000,16.16,16.245,16.0953,16.1687,177433.45556384,0
+BTT.US,D,20130131,000000,16.2303,16.3487,16.0659,16.1814,220034.13369865,0
+BTT.US,D,20130201,000000,16.3448,16.3761,16.1961,16.2303,156419.97081184,0
+BTT.US,D,20130204,000000,16.2675,16.3086,16.0738,16.0953,214234.66552518,0
+BTT.US,D,20130205,000000,16.1571,16.3369,16.1325,16.2734,199157.68451978,0
+BTT.US,D,20130206,000000,16.3086,16.3907,16.2587,16.3839,128067.92432244,0
+BTT.US,D,20130207,000000,16.3907,16.5619,16.3487,16.5109,140603.61130365,0
+BTT.US,D,20130208,000000,16.4827,16.5461,16.3632,16.3956,171153.34023087,0
+BTT.US,D,20130211,000000,16.4308,16.4649,16.3711,16.4581,117966.15274465,0
+BTT.US,D,20130212,000000,16.3839,16.4827,16.3632,16.3907,218070.6389194,0
+BTT.US,D,20130213,000000,16.3907,16.4649,16.2655,16.2919,221391.1949341,0
+BTT.US,D,20130214,000000,16.3135,16.3565,16.0934,16.2186,302005.95011783,0
+BTT.US,D,20130215,000000,16.1305,16.1873,16.022,16.1472,237833.41840317,0
+BTT.US,D,20130219,000000,16.2792,16.2792,16.0719,16.2107,186642.45060919,0
+BTT.US,D,20130220,000000,16.1305,16.1667,16.022,16.0563,268091.6910741,0
+BTT.US,D,20130221,000000,16.0327,16.159,15.9555,15.9907,294890.32685013,0
+BTT.US,D,20130222,000000,15.9995,16.0563,15.9164,15.9702,265906.28047866,0
+BTT.US,D,20130225,000000,15.9907,16.0268,15.8538,15.936,204886.58959962,0
+BTT.US,D,20130226,000000,15.9907,16.0446,15.7443,15.8606,333967.96357114,0
+BTT.US,D,20130227,000000,15.8686,16.0327,15.7952,15.9555,204667.74174402,0
+BTT.US,D,20130228,000000,15.9222,16.1229,15.89,16.0074,136861.72203426,0
+BTT.US,D,20130301,000000,16.1031,16.2919,15.9633,16.2293,183456.88486059,0
+BTT.US,D,20130304,000000,16.2987,16.2987,16.159,16.1725,134065.7872809,0
+BTT.US,D,20130305,000000,16.1942,16.3184,16.1667,16.1725,126099.31627554,0
+BTT.US,D,20130306,000000,16.2655,16.3135,16.1667,16.1804,159431.68546021,0
+BTT.US,D,20130307,000000,16.1667,16.2987,16.118,16.1229,168008.68062349,0
+BTT.US,D,20130308,000000,16.1383,16.2186,16.0649,16.0934,173135.24277367,0
+BTT.US,D,20130311,000000,16.0934,16.0934,15.8832,15.8949,185909.20802758,0
+BTT.US,D,20130312,000000,15.8304,16.2489,15.8304,15.9633,152431.62204153,0
+BTT.US,D,20130313,000000,16.0396,16.0396,15.7151,15.8421,267775.69113307,0
+BTT.US,D,20130314,000000,15.8226,15.985,15.1312,15.3972,561839.71393027,0
+BTT.US,D,20130315,000000,15.2769,15.4607,14.9903,15.356,606565.4661022,0
+BTT.US,D,20130318,000000,15.2457,15.6299,15.2457,15.5811,234363.55497299,0
+BTT.US,D,20130319,000000,15.539,15.6163,15.2769,15.362,338139.36732351,0
+BTT.US,D,20130320,000000,15.4539,15.6299,15.362,15.5321,211609.51391148,0
+BTT.US,D,20130321,000000,15.493,15.6699,15.3415,15.4041,278201.64388012,0
+BTT.US,D,20130322,000000,15.4481,15.4979,15.3113,15.4187,220416.6061192,0
+BTT.US,D,20130325,000000,15.3972,15.3972,15.1049,15.2115,432457.67982069,0
+BTT.US,D,20130326,000000,15.2544,15.4607,15.2379,15.3317,263208.52046427,0
+BTT.US,D,20130327,000000,15.4979,15.4979,15.2026,15.228,260701.99666014,0
+BTT.US,D,20130328,000000,15.3013,15.7111,15.2202,15.7111,237128.81012041,0
+BTT.US,D,20130401,000000,15.7151,15.7151,15.4119,15.493,201620.23422209,0
+BTT.US,D,20130402,000000,15.4979,15.6573,15.4274,15.6367,188991.48576955,0
+BTT.US,D,20130403,000000,15.5545,15.6163,15.4481,15.5272,236207.3992891,0
+BTT.US,D,20130404,000000,15.6163,15.6699,15.5321,15.6699,159093.18714151,0
+BTT.US,D,20130405,000000,15.6641,16.0064,15.6163,15.6925,278879.66317109,0
+BTT.US,D,20130408,000000,15.7513,15.985,15.6993,15.7414,234780.79761358,0
+BTT.US,D,20130409,000000,15.7785,15.8098,15.6486,15.7287,209171.50789392,0
+BTT.US,D,20130410,000000,15.7639,15.9212,15.6993,15.8832,161765.38081763,0
+BTT.US,D,20130411,000000,15.943,15.943,15.6553,15.7111,217294.44488949,0
+BTT.US,D,20130412,000000,15.6202,15.8587,15.5713,15.6848,224607.44028863,0
+BTT.US,D,20130415,000000,15.6848,15.8216,15.5791,15.5977,189082.50193381,0
+BTT.US,D,20130416,000000,15.6681,15.7267,15.5311,15.5605,193816.36512814,0
+BTT.US,D,20130417,000000,15.5519,15.6279,15.4461,15.6202,190477.4013499,0
+BTT.US,D,20130418,000000,15.6202,15.6915,15.5166,15.5519,186585.18201146,0
+BTT.US,D,20130419,000000,15.5663,15.5713,15.4627,15.4627,210961.15157291,0
+BTT.US,D,20130422,000000,15.4686,15.5519,15.408,15.4627,250258.65880306,0
+BTT.US,D,20130423,000000,15.4901,15.5977,15.4627,15.4901,365470.80558913,0
+BTT.US,D,20130424,000000,15.4765,15.5371,15.3198,15.3395,409297.64530742,0
+BTT.US,D,20130425,000000,15.3465,15.3952,15.1802,15.2505,544016.90819454,0
+BTT.US,D,20130426,000000,15.2721,15.4627,15.2721,15.4373,194933.10278382,0
+BTT.US,D,20130429,000000,15.4235,15.5371,15.4235,15.5253,235849.47055331,0
+BTT.US,D,20130430,000000,15.5166,15.6202,15.5166,15.6133,152123.80332872,0
+BTT.US,D,20130501,000000,15.6202,15.7922,15.6133,15.6915,245386.73738207,0
+BTT.US,D,20130502,000000,15.8001,15.9555,15.757,15.9212,206776.45332465,0
+BTT.US,D,20130503,000000,15.8294,15.9281,15.757,15.888,262674.69532116,0
+BTT.US,D,20130506,000000,15.8587,15.9068,15.7922,15.8088,166495.15339782,0
+BTT.US,D,20130507,000000,15.7619,15.888,15.757,15.8157,242987.59219867,0
+BTT.US,D,20130508,000000,15.7922,15.8421,15.7199,15.757,235661.30230364,0
+BTT.US,D,20130509,000000,15.7317,15.9212,15.7317,15.8354,159745.64009418,0
+BTT.US,D,20130510,000000,15.8354,15.8676,15.6769,15.7775,198263.88533382,0
+BTT.US,D,20130513,000000,15.8206,15.8344,15.6114,15.6114,262747.30372185,0
+BTT.US,D,20130514,000000,15.5771,15.7384,15.5703,15.6973,258675.09736198,0
+BTT.US,D,20130515,000000,15.6973,15.8587,15.6621,15.8284,304390.77815176,0
+BTT.US,D,20130516,000000,15.7619,15.8147,15.6621,15.6915,233996.42235541,0
+BTT.US,D,20130517,000000,15.7483,15.8147,15.6621,15.6681,195684.753129,0
+BTT.US,D,20130520,000000,15.7307,15.7766,15.6534,15.6681,235390.29911797,0
+BTT.US,D,20130521,000000,15.6681,15.7131,15.5917,15.6681,215010.85955509,0
+BTT.US,D,20130522,000000,15.6183,15.6838,15.4881,15.4881,335689.08946357,0
+BTT.US,D,20130523,000000,15.4676,15.5097,15.228,15.357,444417.61286403,0
+BTT.US,D,20130524,000000,15.2681,15.357,15.1821,15.2544,238613.70304721,0
+BTT.US,D,20130528,000000,15.2915,15.2915,15.051,15.0736,482751.7804681,0
+BTT.US,D,20130529,000000,15.092,15.092,14.8026,14.8977,423627.06658177,0
+BTT.US,D,20130530,000000,14.8681,15.0226,14.7539,14.7832,396865.24633282,0
+BTT.US,D,20130531,000000,14.87,14.8867,14.4155,14.5446,498806.418249,0
+BTT.US,D,20130603,000000,14.652,14.652,14.3733,14.392,543056.63652908,0
+BTT.US,D,20130604,000000,14.3812,14.5368,14.2373,14.3059,806292.76863867,0
+BTT.US,D,20130605,000000,14.3333,14.4418,14.0292,14.3617,695525.07409769,0
+BTT.US,D,20130606,000000,14.2923,14.5631,14.2923,14.5299,308729.89708318,0
+BTT.US,D,20130607,000000,14.5368,14.5993,14.4418,14.4849,316691.2548209,0
+BTT.US,D,20130610,000000,14.5493,14.7782,14.4584,14.7782,779410.27527309,0
+BTT.US,D,20130611,000000,14.6453,14.8174,14.5102,14.6568,487710.62743923,0
+BTT.US,D,20130612,000000,14.6687,14.6835,14.2825,14.4437,631258.45825821,0
+BTT.US,D,20130613,000000,14.3753,14.4437,14.2307,14.2696,535173.0004597,0
+BTT.US,D,20130614,000000,14.3147,14.5522,14.2307,14.4517,434033.58891174,0
+BTT.US,D,20130617,000000,14.4799,14.6266,14.2248,14.2483,352691.72706756,0
+BTT.US,D,20130618,000000,14.1954,14.2483,13.988,14.0155,506608.24203588,0
+BTT.US,D,20130619,000000,13.9352,14.0772,13.8228,13.8228,592033.55942874,0
+BTT.US,D,20130620,000000,13.7475,13.8171,13.5422,13.7251,739804.94933016,0
+BTT.US,D,20130621,000000,13.7309,13.8171,13.4122,13.6195,454525.52036299,0
+BTT.US,D,20130624,000000,13.4817,13.5422,12.7188,12.8411,1118991.5840751,0
+BTT.US,D,20130625,000000,12.9594,13.0923,12.6436,13.0103,836050.963733,0
+BTT.US,D,20130626,000000,13.1344,13.2655,12.8031,12.8812,1164519.0966152,0
+BTT.US,D,20130627,000000,12.9876,13.1901,12.9154,13.1344,906300.10272799,0
+BTT.US,D,20130628,000000,13.1901,13.4991,13.061,13.4485,613016.36457482,0
+BTT.US,D,20130701,000000,13.6664,13.9548,13.5422,13.9402,712923.47861811,0
+BTT.US,D,20130702,000000,13.9236,14.0008,13.6399,13.8228,425109.91420149,0
+BTT.US,D,20130703,000000,13.7984,13.8297,13.6399,13.6399,134555.63832218,0
+BTT.US,D,20130705,000000,13.5373,13.6067,13.2997,13.5373,301821.87248227,0
+BTT.US,D,20130708,000000,13.5422,13.7534,13.4562,13.5373,323554.28266645,0
+BTT.US,D,20130709,000000,13.508,13.6664,13.3984,13.5892,232579.02456163,0
+BTT.US,D,20130710,000000,13.7251,13.7251,13.3602,13.3789,318813.26089742,0
+BTT.US,D,20130711,000000,13.511,13.5979,13.4004,13.4698,296902.90899886,0
+BTT.US,D,20130712,000000,13.5452,13.7231,13.4004,13.6625,261049.69886064,0
+BTT.US,D,20130715,000000,13.6361,13.6732,13.2938,13.3105,339549.60654256,0
+BTT.US,D,20130716,000000,13.2938,13.328,13.0885,13.2148,481235.18528185,0
+BTT.US,D,20130717,000000,13.3954,13.5392,13.2224,13.2351,322932.50931972,0
+BTT.US,D,20130718,000000,13.2616,13.3026,13.1139,13.2351,354173.55203376,0
+BTT.US,D,20130719,000000,13.1608,13.1844,12.9459,13.0163,362741.34331528,0
+BTT.US,D,20130722,000000,13.0885,13.1844,12.9097,12.9154,608220.11951511,0
+BTT.US,D,20130723,000000,12.9047,13.1354,12.8616,13.0827,406110.03425175,0
+BTT.US,D,20130724,000000,13.07,13.0943,12.7862,12.9876,409976.6872519,0
+BTT.US,D,20130725,000000,12.9097,12.9604,12.8068,12.9097,374506.97218775,0
+BTT.US,D,20130726,000000,12.936,13.1198,12.936,13.1012,251237.3382321,0
+BTT.US,D,20130729,000000,13.0113,13.1012,12.8547,12.9222,404638.43582084,0
+BTT.US,D,20130730,000000,12.9712,13.1012,12.9222,13.0113,277101.26868092,0
+BTT.US,D,20130731,000000,12.9459,12.9459,12.7051,12.7862,487588.93166905,0
+BTT.US,D,20130801,000000,12.8978,12.8978,12.5995,12.6192,443009.41895205,0
+BTT.US,D,20130802,000000,12.6679,12.7394,12.6054,12.713,337983.92398681,0
+BTT.US,D,20130805,000000,12.7453,12.8411,12.6436,12.6768,289386.40554708,0
+BTT.US,D,20130806,000000,12.6357,12.7051,12.536,12.6925,300693.88563773,0
+BTT.US,D,20130807,000000,12.6436,12.8333,12.6357,12.7805,288903.71308051,0
+BTT.US,D,20130808,000000,12.7659,12.936,12.7394,12.7862,227008.63077907,0
+BTT.US,D,20130809,000000,12.7805,12.8812,12.7179,12.7327,274044.5572772,0
+BTT.US,D,20130812,000000,12.7051,12.9047,12.6837,12.8411,237714.7905936,0
+BTT.US,D,20130813,000000,12.7825,12.7825,12.4889,12.4939,533807.75799602,0
+BTT.US,D,20130814,000000,12.4889,12.6515,12.4889,12.4889,419728.71132215,0
+BTT.US,D,20130815,000000,12.4537,12.4889,12.2211,12.364,453659.33282236,0
+BTT.US,D,20130816,000000,12.3689,12.3767,12.0472,12.0931,367272.72111048,0
+BTT.US,D,20130819,000000,12.1156,12.138,11.7733,11.8476,622051.50851992,0
+BTT.US,D,20130820,000000,11.8673,12.1625,11.8476,11.9142,423425.60383618,0
+BTT.US,D,20130821,000000,11.9464,12.0031,11.8476,11.8673,488436.71144612,0
+BTT.US,D,20130822,000000,11.8925,12.311,11.8613,12.2113,390864.31541378,0
+BTT.US,D,20130823,000000,12.1693,12.3767,12.1557,12.3024,323365.09176325,0
+BTT.US,D,20130826,000000,12.2827,12.3972,12.2427,12.3767,363511.401424,0
+BTT.US,D,20130827,000000,12.2827,12.352,12.138,12.1742,429943.99744186,0
+BTT.US,D,20130828,000000,12.1263,12.2827,12.1263,12.138,283403.88239159,0
+BTT.US,D,20130829,000000,12.0695,12.138,11.9415,12.0764,353210.21240771,0
+BTT.US,D,20130830,000000,12.0313,12.0472,11.9337,11.9629,286731.59698099,0
+BTT.US,D,20130903,000000,12.0412,12.0501,11.9083,12.0246,329684.0679304,0
+BTT.US,D,20130904,000000,11.9875,12.1419,11.9287,12.0715,360944.54106156,0
+BTT.US,D,20130905,000000,12.0119,12.1293,11.9981,12.0119,298903.21930521,0
+BTT.US,D,20130906,000000,12.0715,12.1605,11.9981,12.1508,191622.77330445,0
+BTT.US,D,20130909,000000,12.1742,12.3218,12.1156,12.1195,301053.8596806,0
+BTT.US,D,20130910,000000,12.1038,12.2251,11.9562,12.0569,344967.62494903,0
+BTT.US,D,20130911,000000,12.0695,12.1625,12.0539,12.0852,263041.82793873,0
+BTT.US,D,20130912,000000,12.1166,12.1849,11.9904,12.1116,394199.18857789,0
+BTT.US,D,20130913,000000,12.0646,12.1166,12.0061,12.0412,402290.423314,0
+BTT.US,D,20130916,000000,12.1508,12.2251,12.0061,12.0178,463244.66436705,0
+BTT.US,D,20130917,000000,12.0501,12.2544,12.0178,12.1849,425144.68442155,0
+BTT.US,D,20130918,000000,12.2387,12.5643,12.1508,12.4166,473496.76601387,0
+BTT.US,D,20130919,000000,12.4587,12.5782,12.1997,12.3729,495357.00788942,0
+BTT.US,D,20130920,000000,12.4235,12.535,12.3347,12.4166,457387.92759586,0
+BTT.US,D,20130923,000000,12.4022,12.586,12.366,12.5489,501417.25271327,0
+BTT.US,D,20130924,000000,12.541,12.5925,12.4166,12.541,639132.89044577,0
+BTT.US,D,20130925,000000,12.541,12.6505,12.535,12.541,377509.48295434,0
+BTT.US,D,20130926,000000,12.586,12.6992,12.5782,12.6768,374458.90747181,0
+BTT.US,D,20130927,000000,12.6621,12.714,12.5925,12.714,311774.33664454,0
+BTT.US,D,20130930,000000,12.6768,12.8284,12.5643,12.7403,333080.30030637,0
+BTT.US,D,20131001,000000,12.761,12.8041,12.7344,12.7756,249437.46801778,0
+BTT.US,D,20131002,000000,12.753,12.9192,12.5192,12.8517,316475.47492588,0
+BTT.US,D,20131003,000000,12.8517,12.8705,12.7679,12.7756,242880.21357794,0
+BTT.US,D,20131004,000000,12.7892,12.8138,12.7473,12.761,254967.97831263,0
+BTT.US,D,20131007,000000,12.753,12.8284,12.7473,12.7473,331782.55297571,0
+BTT.US,D,20131008,000000,12.761,12.7952,12.7473,12.7473,291119.80328187,0
+BTT.US,D,20131009,000000,12.7473,12.8576,12.7473,12.753,274762.46005586,0
+BTT.US,D,20131010,000000,12.7756,12.8041,12.7473,12.7473,416888.80246696,0
+BTT.US,D,20131011,000000,12.7423,12.7922,12.6955,12.7101,295497.78304747,0
+BTT.US,D,20131014,000000,12.6955,12.6955,12.5147,12.537,397774.38532175,0
+BTT.US,D,20131015,000000,12.5573,12.5712,12.3669,12.3814,613049.08948783,0
+BTT.US,D,20131016,000000,12.4606,12.4606,12.2711,12.3814,441235.115076,0
+BTT.US,D,20131017,000000,12.3814,12.5068,12.3357,12.5068,415744.45316593,0
+BTT.US,D,20131018,000000,12.5573,12.6221,12.4244,12.4461,353181.57810884,0
+BTT.US,D,20131021,000000,12.4879,12.5068,12.3081,12.3433,470795.93803889,0
+BTT.US,D,20131022,000000,12.3882,12.4461,12.3081,12.3357,544366.65570208,0
+BTT.US,D,20131023,000000,12.3357,12.4517,12.3357,12.3882,439890.32568295,0
+BTT.US,D,20131024,000000,12.4324,12.5573,12.3669,12.5291,374948.75851309,0
+BTT.US,D,20131025,000000,12.5147,12.6955,12.4804,12.6719,274573.26915265,0
+BTT.US,D,20131028,000000,12.6446,12.7012,12.5945,12.6524,346504.67320591,0
+BTT.US,D,20131029,000000,12.6221,12.6377,12.4879,12.5573,385889.10598615,0
+BTT.US,D,20131030,000000,12.5945,12.6015,12.4804,12.537,408982.66801992,0
+BTT.US,D,20131031,000000,12.5068,12.5879,12.3814,12.4384,494789.43517979,0
+BTT.US,D,20131101,000000,12.4804,12.5202,12.3357,12.355,378100.57669517,0
+BTT.US,D,20131104,000000,12.3669,12.4736,12.2876,12.3198,562051.40321114,0
+BTT.US,D,20131105,000000,12.2945,12.3198,12.2065,12.2065,461230.03691128,0
+BTT.US,D,20131106,000000,12.2711,12.2945,12.1224,12.231,581549.31543043,0
+BTT.US,D,20131107,000000,12.2133,12.2544,12.1664,12.2133,387640.91148452,0
+BTT.US,D,20131108,000000,12.1419,12.1849,11.9767,12.0402,744333.25916479,0
+BTT.US,D,20131111,000000,12.0705,12.0881,11.9826,11.9865,382652.40756101,0
+BTT.US,D,20131112,000000,11.9865,12.0402,11.9015,11.9709,639410.02955264,0
+BTT.US,D,20131113,000000,11.9846,12.0754,11.8955,12.0001,737571.47401878,0
+BTT.US,D,20131114,000000,12.008,12.0754,11.9297,12.008,589500.44663282,0
+BTT.US,D,20131115,000000,12.0187,12.0824,11.9659,12.0598,532398.5414305,0
+BTT.US,D,20131118,000000,12.0598,12.1693,11.9797,12.008,669613.07893291,0
+BTT.US,D,20131119,000000,12.0119,12.052,11.9218,11.9454,680751.82119097,0
+BTT.US,D,20131120,000000,11.9454,12.0275,11.9454,11.9846,547311.89787094,0
+BTT.US,D,20131121,000000,11.9797,12.0001,11.9171,11.9569,644535.56904928,0
+BTT.US,D,20131122,000000,11.9659,11.9748,11.8408,11.878,795099.82574346,0
+BTT.US,D,20131125,000000,11.8623,11.9044,11.7439,11.8251,1115806.0183266,0
+BTT.US,D,20131126,000000,11.8408,11.9092,11.7978,11.833,808535.44783182,0
+BTT.US,D,20131127,000000,11.8251,11.878,11.7899,11.8251,608658.83787985,0
+BTT.US,D,20131129,000000,11.8251,11.8702,11.7978,11.8408,274267.49574692,0
+BTT.US,D,20131202,000000,11.8408,11.8875,11.7557,11.782,887122.28106387,0
+BTT.US,D,20131203,000000,11.8027,11.8563,11.7703,11.7733,767997.46186875,0
+BTT.US,D,20131204,000000,11.7703,11.8104,11.7067,11.7508,819751.91175823,0
+BTT.US,D,20131205,000000,11.7126,11.7899,11.699,11.7126,929988.84911669,0
+BTT.US,D,20131206,000000,11.7215,11.7616,11.6755,11.7284,899815.45668884,0
+BTT.US,D,20131209,000000,11.7126,11.9377,11.7067,11.8875,1311667.6905163,0
+BTT.US,D,20131210,000000,11.8408,11.9171,11.7508,11.8104,1062177.044515,0
+BTT.US,D,20131211,000000,11.836,11.8653,11.7703,11.7919,953899.51132162,0
+BTT.US,D,20131212,000000,11.7762,11.8583,11.7762,11.836,940635.69502642,0
+BTT.US,D,20131213,000000,11.8201,11.836,11.7577,11.7988,934518.18160485,0
+BTT.US,D,20131216,000000,11.8905,11.9063,11.7849,11.8281,1109806.1100609,0
+BTT.US,D,20131217,000000,11.8056,12.1224,11.8056,12.1224,1313830.6027342,0
+BTT.US,D,20131218,000000,12.1224,12.3297,12.1038,12.316,1893107.5820191,0
+BTT.US,D,20131219,000000,12.3024,12.664,12.2652,12.6515,1773141.118968,0
+BTT.US,D,20131220,000000,12.6054,12.7228,12.5128,12.5935,1383650.2272461,0
+BTT.US,D,20131223,000000,12.6212,12.7012,12.3297,12.4577,1307901.2575623,0
+BTT.US,D,20131224,000000,12.4071,12.4071,12.2817,12.3297,481401.87780737,0
+BTT.US,D,20131226,000000,12.2817,12.316,12.1791,12.2153,907227.64948048,0
+BTT.US,D,20131227,000000,12.1673,12.3297,12.1673,12.2485,931467.60612232,0
+BTT.US,D,20131230,000000,12.2261,12.3297,12.1429,12.2153,1592091.560519,0
+BTT.US,D,20131231,000000,12.1919,12.2652,12.095,12.2093,1773170.7759203,0
+BTT.US,D,20140102,000000,12.2093,12.485,12.1351,12.4294,523790.8666613,0
+BTT.US,D,20140103,000000,12.4646,12.5489,12.3699,12.535,370328.40986068,0
+BTT.US,D,20140106,000000,12.541,12.6297,12.4215,12.5935,504238.7538049,0
+BTT.US,D,20140107,000000,12.6054,12.7012,12.5563,12.5563,485764.51777,0
+BTT.US,D,20140108,000000,12.5128,12.6719,12.4978,12.664,367680.75986929,0
+BTT.US,D,20140109,000000,12.6436,12.6798,12.6212,12.6583,423291.63622362,0
+BTT.US,D,20140110,000000,12.6955,12.8556,12.6798,12.7795,377541.18521378,0
+BTT.US,D,20140113,000000,12.8294,12.9662,12.8078,12.8715,570882.01645009,0
+BTT.US,D,20140114,000000,12.8294,12.9027,12.8147,12.9027,374545.83302193,0
+BTT.US,D,20140115,000000,12.887,12.9534,12.8802,12.9135,471099.66613756,0
+BTT.US,D,20140116,000000,12.9135,13.065,12.9135,13.0268,445030.18232902,0
+BTT.US,D,20140117,000000,13.0913,13.1716,13.0856,13.1599,551367.74177432,0
+BTT.US,D,20140121,000000,13.1482,13.2635,13.1482,13.2381,546588.88182462,0
+BTT.US,D,20140122,000000,13.2635,13.2978,13.2557,13.2635,462690.38615335,0
+BTT.US,D,20140123,000000,13.2861,13.3622,13.2557,13.3545,435863.11607842,0
+BTT.US,D,20140124,000000,13.3819,13.3954,13.3075,13.3672,474036.72707817,0
+BTT.US,D,20140127,000000,13.3388,13.3954,13.3075,13.3457,557867.72761643,0
+BTT.US,D,20140128,000000,13.3819,13.4326,13.3388,13.4326,367954.83101557,0
+BTT.US,D,20140129,000000,13.4465,13.507,13.3819,13.4406,596159.96642574,0
+BTT.US,D,20140130,000000,13.4406,13.4718,13.3545,13.3672,316736.25157626,0
+BTT.US,D,20140131,000000,13.375,13.4151,13.3457,13.3622,306676.40879323,0
+BTT.US,D,20140203,000000,13.4151,13.4629,13.3819,13.4406,313128.3299194,0
+BTT.US,D,20140204,000000,13.4084,13.4629,13.3545,13.3622,299234.55904921,0
+BTT.US,D,20140205,000000,13.3622,13.4084,13.3075,13.4084,230498.94727988,0
+BTT.US,D,20140206,000000,13.4229,13.4229,13.327,13.334,213315.30000094,0
+BTT.US,D,20140207,000000,13.3388,13.4465,13.334,13.4465,242769.76699662,0
+BTT.US,D,20140210,000000,13.4542,13.5217,13.4542,13.4884,219741.65478883,0
+BTT.US,D,20140211,000000,13.4542,13.6097,13.4542,13.5912,373990.53215467,0
+BTT.US,D,20140212,000000,13.6322,13.6322,13.4904,13.5999,349967.37806137,0
+BTT.US,D,20140213,000000,13.5999,13.6674,13.5637,13.6674,336669.81419967,0
+BTT.US,D,20140214,000000,13.6322,13.7281,13.6057,13.7075,361449.73190581,0
+BTT.US,D,20140218,000000,13.7075,13.7524,13.6498,13.6596,312975.95454328,0
+BTT.US,D,20140219,000000,13.684,13.7153,13.5999,13.6116,283962.25121944,0
+BTT.US,D,20140220,000000,13.6254,13.6732,13.5999,13.6596,188299.14932918,0
+BTT.US,D,20140221,000000,13.6498,13.6987,13.6195,13.684,207806.26543023,0
+BTT.US,D,20140224,000000,13.7153,13.7153,13.51,13.5725,243116.44654357,0
+BTT.US,D,20140225,000000,13.554,13.595,13.5179,13.5589,372472.91431488,0
+BTT.US,D,20140226,000000,13.5246,13.7075,13.5246,13.6791,251278.24437332,0
+BTT.US,D,20140227,000000,13.6732,13.7231,13.6498,13.6987,197741.30937955,0
+BTT.US,D,20140228,000000,13.7231,13.8043,13.7075,13.7231,195683.73047547,0
+BTT.US,D,20140303,000000,13.7457,13.8181,13.7231,13.8181,284526.75596847,0
+BTT.US,D,20140304,000000,13.8043,13.8181,13.7281,13.7603,215752.28336497,0
+BTT.US,D,20140305,000000,13.7974,13.8238,13.7603,13.8112,256306.63178453,0
+BTT.US,D,20140306,000000,13.8043,13.8043,13.6195,13.6596,484149.74784477,0
+BTT.US,D,20140307,000000,13.6057,13.6116,13.5246,13.5452,313718.40100669,0
+BTT.US,D,20140310,000000,13.5452,13.5872,13.5452,13.5452,240879.90327159,0
+BTT.US,D,20140311,000000,13.5452,13.6254,13.5001,13.5392,214483.17033316,0
+BTT.US,D,20140312,000000,13.5814,13.6361,13.5607,13.6224,201569.10154554,0
+BTT.US,D,20140313,000000,13.6156,13.7309,13.6087,13.7191,190536.71525468,0
+BTT.US,D,20140314,000000,13.7113,13.7251,13.6879,13.7113,142661.19020773,0
+BTT.US,D,20140317,000000,13.7553,13.8092,13.7485,13.7935,176452.73082776,0
+BTT.US,D,20140318,000000,13.7641,13.8277,13.7485,13.8218,192060.46901566,0
+BTT.US,D,20140319,000000,13.8023,13.8277,13.6741,13.7113,261917.93170834,0
+BTT.US,D,20140320,000000,13.6224,13.6635,13.5814,13.6224,234052.6682996,0
+BTT.US,D,20140321,000000,13.6224,13.6811,13.597,13.6224,189048.7543673,0
+BTT.US,D,20140324,000000,13.6361,13.6967,13.6282,13.6811,267920.90793444,0
+BTT.US,D,20140325,000000,13.6967,13.7036,13.6547,13.6879,194207.01877692,0
+BTT.US,D,20140326,000000,13.6741,13.7641,13.6741,13.7191,216161.34477731,0
+BTT.US,D,20140327,000000,13.6704,13.8023,13.6704,13.7876,237262.77773296,0
+BTT.US,D,20140328,000000,13.7876,13.8434,13.7641,13.7799,234481.16012904,0
+BTT.US,D,20140331,000000,13.7935,13.8277,13.7408,13.8151,220500.46370873,0
+BTT.US,D,20140401,000000,13.8092,13.8277,13.7309,13.7553,321169.45463251,0
+BTT.US,D,20140402,000000,13.7408,13.7485,13.6741,13.7309,238994.13016069,0
+BTT.US,D,20140403,000000,13.772,13.7876,13.7309,13.7641,151776.10112824,0
+BTT.US,D,20140404,000000,13.772,13.8639,13.772,13.8639,217698.39303419,0
+BTT.US,D,20140407,000000,13.8355,13.9324,13.8277,13.8933,197070.4486633,0
+BTT.US,D,20140408,000000,13.8698,13.9519,13.8698,13.9382,161184.51361211,0
+BTT.US,D,20140409,000000,13.9451,14.0292,13.9265,13.9862,173829.62452112,0
+BTT.US,D,20140410,000000,14.037,14.0664,14.0155,14.037,190181.85447949,0
+BTT.US,D,20140411,000000,14.0908,14.1436,14.04,14.0693,189656.21056461,0
+BTT.US,D,20140414,000000,14.0762,14.121,14.0762,14.1074,179492.05712145,0
+BTT.US,D,20140415,000000,14.0908,14.1866,14.0908,14.1779,189204.19770398,0
+BTT.US,D,20140416,000000,14.1866,14.2639,14.1689,14.2561,243643.11311197,0
+BTT.US,D,20140417,000000,14.2639,14.2639,14.1622,14.1689,295573.45940875,0
+BTT.US,D,20140421,000000,14.1925,14.3401,14.1866,14.3255,238669.94899141,0
+BTT.US,D,20140422,000000,14.3831,14.4272,14.3255,14.4183,162205.1218359,0
+BTT.US,D,20140423,000000,14.3753,14.4713,14.3753,14.4272,200791.88486209,0
+BTT.US,D,20140424,000000,14.4272,14.4927,14.395,14.4487,382585.93508151,0
+BTT.US,D,20140425,000000,14.4487,14.4927,14.4272,14.4789,141201.8636192,0
+BTT.US,D,20140428,000000,14.4644,14.5455,14.4272,14.5131,228259.33604733,0
+BTT.US,D,20140429,000000,14.5064,14.5239,14.4183,14.4789,224347.68629179,0
+BTT.US,D,20140430,000000,14.4789,14.5455,14.4789,14.5455,188503.68003534,0
+BTT.US,D,20140501,000000,14.569,14.69,14.569,14.6178,279796.98338825,0
+BTT.US,D,20140502,000000,14.5835,14.6853,14.5621,14.6697,198131.96302835,0
+BTT.US,D,20140505,000000,14.699,14.7158,14.5835,14.5914,178595.18997491,0
+BTT.US,D,20140506,000000,14.6325,14.6608,14.5835,14.6256,150320.86515383,0
+BTT.US,D,20140507,000000,14.6325,14.6608,14.5914,14.6178,198172.86916958,0
+BTT.US,D,20140508,000000,14.6256,14.6756,14.6178,14.6483,144430.3808161,0
+BTT.US,D,20140509,000000,14.6697,14.6697,14.5914,14.5993,359245.9135468,0
+BTT.US,D,20140512,000000,14.6256,14.6608,14.5778,14.5993,225268.07446956,0
+BTT.US,D,20140513,000000,14.6355,14.6355,14.5934,14.6033,208410.65366696,0
+BTT.US,D,20140514,000000,14.6206,14.6737,14.6033,14.6355,381439.54047342,0
+BTT.US,D,20140515,000000,14.6881,14.7529,14.6881,14.7411,201665.23097744,0
+BTT.US,D,20140516,000000,14.7411,14.7891,14.7411,14.747,166453.22460306,0
+BTT.US,D,20140519,000000,14.7272,14.7832,14.7272,14.7644,196571.39374025,0
+BTT.US,D,20140520,000000,14.7891,14.7891,14.7585,14.7891,152285.3825866,0
+BTT.US,D,20140521,000000,14.7644,14.7832,14.7196,14.7585,360522.18515333,0
+BTT.US,D,20140522,000000,14.7529,14.8408,14.7342,14.7832,355995.92062575,0
+BTT.US,D,20140523,000000,14.8263,14.8329,14.7585,14.7976,145291.45508908,0
+BTT.US,D,20140527,000000,14.8329,14.8329,14.7724,14.8184,199042.12467081,0
+BTT.US,D,20140528,000000,14.8575,14.8809,14.8036,14.8496,185521.62233939,0
+BTT.US,D,20140529,000000,14.8967,14.9551,14.873,14.9131,192812.11936084,0
+BTT.US,D,20140530,000000,14.9329,14.9621,14.8887,14.9621,281998.75644019,0
+BTT.US,D,20140602,000000,14.9785,14.9785,14.8887,14.9131,211733.2549887,0
+BTT.US,D,20140603,000000,14.8887,14.9329,14.8263,14.8263,191889.685876,0
+BTT.US,D,20140604,000000,14.8329,14.8575,14.6424,14.6424,280794.07058084,0
+BTT.US,D,20140605,000000,14.6121,14.694,14.6121,14.6355,264338.55261586,0
+BTT.US,D,20140606,000000,14.7272,14.7272,14.6121,14.6355,263968.3520377,0
+BTT.US,D,20140609,000000,14.6424,14.7118,14.6121,14.702,238348.83578272,0
+BTT.US,D,20140610,000000,14.7196,14.7342,14.6355,14.7196,231892.82404244,0
+BTT.US,D,20140611,000000,14.7196,14.7272,14.6737,14.6796,213056.56865763,0
+BTT.US,D,20140612,000000,14.698,14.7802,14.698,14.7614,176596.92497561,0
+BTT.US,D,20140613,000000,14.743,14.743,14.6891,14.7302,126514.51360909,0
+BTT.US,D,20140616,000000,14.7225,14.7614,14.6529,14.6529,174876.82173671,0
+BTT.US,D,20140617,000000,14.6588,14.7059,14.5045,14.5816,283387.51993509,0
+BTT.US,D,20140618,000000,14.5513,14.6529,14.5426,14.6375,323194.30862359,0
+BTT.US,D,20140619,000000,14.6375,14.6677,14.5171,14.5592,366195.8669425,0
+BTT.US,D,20140620,000000,14.6062,14.6746,14.5749,14.6746,162681.67838127,0
+BTT.US,D,20140623,000000,14.6891,14.6891,14.6306,14.6891,132979.72923114,0
+BTT.US,D,20140624,000000,14.698,14.7352,14.6835,14.7148,215942.49692171,0
+BTT.US,D,20140625,000000,14.7352,14.7802,14.7148,14.7302,172773.22342375,0
+BTT.US,D,20140626,000000,14.7548,14.8368,14.743,14.7674,110685.8822585,0
+BTT.US,D,20140627,000000,14.8368,14.877,14.8066,14.8535,137439.52127919,0
+BTT.US,D,20140630,000000,14.8457,14.9219,14.8457,14.9171,199211.88515693,0
+BTT.US,D,20140701,000000,14.9299,14.9748,14.9171,14.9367,218837.62906755,0
+BTT.US,D,20140702,000000,14.7929,14.8368,14.3275,14.3275,2172639.6981429,0
+BTT.US,D,20140703,000000,14.2403,14.2503,14.0762,14.1945,730788.21314862,0
+BTT.US,D,20140707,000000,14.1446,14.2669,14.0996,14.1582,844432.63207187,0
+BTT.US,D,20140708,000000,14.217,14.2735,14.2081,14.2735,325902.2951733,0
+BTT.US,D,20140709,000000,14.2735,14.3568,14.1789,14.3353,437019.73722183,0
+BTT.US,D,20140710,000000,14.3196,14.3509,14.2854,14.2971,259174.15228505,0
+BTT.US,D,20140711,000000,14.2913,14.386,14.2913,14.3637,177871.15127505,0
+BTT.US,D,20140714,000000,14.3793,14.3793,14.2248,14.2403,284013.38389598,0
+BTT.US,D,20140715,000000,14.2669,14.2913,14.2403,14.2571,226136.30731726,0
+BTT.US,D,20140716,000000,14.2571,14.3275,14.2317,14.3196,310846.78989206,0
+BTT.US,D,20140717,000000,14.3568,14.475,14.344,14.475,260800.17139911,0
+BTT.US,D,20140718,000000,14.4232,14.4976,14.4232,14.4535,216147.02762787,0
+BTT.US,D,20140721,000000,14.475,14.5299,14.4535,14.4535,199977.85265154,0
+BTT.US,D,20140722,000000,14.4674,14.5181,14.4447,14.4535,252151.59048867,0
+BTT.US,D,20140723,000000,14.522,14.5299,14.4535,14.4839,213262.12201733,0
+BTT.US,D,20140724,000000,14.4604,14.5181,14.4232,14.4907,246463.59155006,0
+BTT.US,D,20140725,000000,14.5522,14.6483,14.5102,14.6483,371560.70736537,0
+BTT.US,D,20140728,000000,14.6169,14.6608,14.5904,14.6395,335573.5296146,0
+BTT.US,D,20140729,000000,14.6756,14.69,14.5983,14.6071,270210.62919004,0
+BTT.US,D,20140730,000000,14.5768,14.5904,14.4155,14.4535,214339.99883886,0
+BTT.US,D,20140731,000000,14.3714,14.4535,14.3137,14.4322,278393.90274392,0
+BTT.US,D,20140801,000000,14.4388,14.5102,14.4322,14.4907,178897.89542003,0
+BTT.US,D,20140804,000000,14.4604,14.4976,14.386,14.4388,139652.54351995,0
+BTT.US,D,20140805,000000,14.386,14.4674,14.3793,14.4447,270930.57727576,0
+BTT.US,D,20140806,000000,14.4674,14.5768,14.4155,14.475,226857.27805652,0
+BTT.US,D,20140807,000000,14.522,14.6071,14.5181,14.5904,196909.89205896,0
+BTT.US,D,20140808,000000,14.6071,14.6756,14.5768,14.6169,158710.71472095,0
+BTT.US,D,20140811,000000,14.6169,14.7243,14.6169,14.6697,180689.58440608,0
+BTT.US,D,20140812,000000,14.6697,14.7322,14.5826,14.6395,134300.99759299,0
+BTT.US,D,20140813,000000,14.6853,14.7772,14.6483,14.744,165594.19563715,0
+BTT.US,D,20140814,000000,14.744,14.7822,14.7243,14.7382,153398.02962817,0
+BTT.US,D,20140815,000000,14.744,14.8319,14.744,14.8253,163589.79471666,0
+BTT.US,D,20140818,000000,14.8398,14.9414,14.7871,14.8026,211139.09328727,0
+BTT.US,D,20140819,000000,14.8026,14.8799,14.7568,14.7772,309308.71898165,0
+BTT.US,D,20140820,000000,14.7871,14.8026,14.69,14.7079,298644.48796191,0
+BTT.US,D,20140821,000000,14.69,14.7714,14.6608,14.6608,350342.6919072,0
+BTT.US,D,20140822,000000,14.6548,14.7243,14.6548,14.6853,150181.78427363,0
+BTT.US,D,20140825,000000,14.699,14.7634,14.69,14.7382,306348.13700983,0
+BTT.US,D,20140826,000000,14.7243,14.8026,14.7158,14.8026,253048.45763524,0
+BTT.US,D,20140827,000000,14.8486,14.8799,14.7822,14.8026,194245.87961109,0
+BTT.US,D,20140828,000000,14.8096,14.8398,14.7967,14.8026,224965.36902442,0
+BTT.US,D,20140829,000000,14.8096,14.8565,14.7634,14.8026,327960.89673091,0
+BTT.US,D,20140902,000000,14.7822,14.8096,14.744,14.7871,180823.55201863,0
+BTT.US,D,20140903,000000,14.7714,14.8174,14.7634,14.7714,211881.53975067,0
+BTT.US,D,20140904,000000,14.751,14.7772,14.6853,14.6853,287955.71325741,0
+BTT.US,D,20140905,000000,14.7382,14.7822,14.6608,14.6756,306150.76487839,0
+BTT.US,D,20140908,000000,14.7243,14.7322,14.6697,14.7243,226340.83802343,0
+BTT.US,D,20140909,000000,14.69,14.7243,14.6697,14.7079,112611.5388571,0
+BTT.US,D,20140910,000000,14.6697,14.7243,14.6483,14.7158,193694.66935797,0
+BTT.US,D,20140911,000000,14.7243,14.7568,14.6853,14.6853,164244.29297641,0
+BTT.US,D,20140912,000000,14.6395,14.6483,14.5894,14.616,317062.47805259,0
+BTT.US,D,20140915,000000,14.6071,14.6608,14.5592,14.5671,190306.61821025,0
+BTT.US,D,20140916,000000,14.4966,14.5513,14.4907,14.5161,269628.73933097,0
+BTT.US,D,20140917,000000,14.5289,14.5894,14.5036,14.5161,293209.08444541,0
+BTT.US,D,20140918,000000,14.5368,14.5513,14.5036,14.5426,208469.96757175,0
+BTT.US,D,20140919,000000,14.5513,14.5894,14.5161,14.5759,286138.45793309,0
+BTT.US,D,20140922,000000,14.5513,14.5816,14.4907,14.4966,311695.59232267,0
+BTT.US,D,20140923,000000,14.4907,14.5816,14.4907,14.5289,317751.74653239,0
+BTT.US,D,20140924,000000,14.5161,14.5671,14.5084,14.5289,229521.29050438,0
+BTT.US,D,20140925,000000,14.5289,14.5759,14.5289,14.5592,204413.10101484,0
+BTT.US,D,20140926,000000,14.5816,14.616,14.5289,14.5759,165808.95287863,0
+BTT.US,D,20140929,000000,14.5592,14.6608,14.5592,14.6548,198340.58434865,0
+BTT.US,D,20140930,000000,14.6483,14.7967,14.6325,14.7714,424678.35441146,0
+BTT.US,D,20141001,000000,14.751,14.8263,14.751,14.7871,212555.46842752,0
+BTT.US,D,20141002,000000,14.7967,14.8184,14.7634,14.7634,248424.01836869,0
+BTT.US,D,20141003,000000,14.7634,14.7871,14.751,14.7714,136121.32087793,0
+BTT.US,D,20141006,000000,14.7772,14.8653,14.7772,14.8184,124772.93464604,0
+BTT.US,D,20141007,000000,14.7871,14.873,14.7871,14.8575,173834.73778877,0
+BTT.US,D,20141008,000000,14.8575,14.9338,14.8496,14.8967,144269.82421176,0
+BTT.US,D,20141009,000000,14.9131,14.9884,14.8496,14.873,225555.44011174,0
+BTT.US,D,20141010,000000,14.9131,14.9493,14.873,14.9131,265037.02497743,0
+BTT.US,D,20141013,000000,14.9279,14.9729,14.9052,14.9414,149473.08537676,0
+BTT.US,D,20141014,000000,14.9131,14.9493,14.8809,14.9189,236316.82321693,0
+BTT.US,D,20141015,000000,14.9279,15.0404,14.9189,14.9815,350547.22261337,0
+BTT.US,D,20141016,000000,14.9815,15.0851,14.9729,15.05,280031.17104682,0
+BTT.US,D,20141017,000000,15.0795,15.1351,15.0404,15.0647,229099.95724967,0
+BTT.US,D,20141020,000000,15.1108,15.1108,15.0568,15.0851,114693.66144593,0
+BTT.US,D,20141021,000000,15.0851,15.092,14.9893,15.0727,259747.86091585,0
+BTT.US,D,20141022,000000,15.0795,15.0795,15.012,15.0647,134434.96520553,0
+BTT.US,D,20141023,000000,15.0404,15.0727,14.9963,15.0325,228028.21634934,0
+BTT.US,D,20141024,000000,15.0795,15.0851,14.9963,15.05,191758.78622406,0
+BTT.US,D,20141027,000000,15.0647,15.0795,14.9963,15.0246,222351.46659957,0
+BTT.US,D,20141028,000000,15.012,15.0568,15.012,15.0404,260376.79283733,0
+BTT.US,D,20141029,000000,15.0186,15.092,15.012,15.05,209412.85412719,0
+BTT.US,D,20141030,000000,15.0647,15.1108,15.012,15.092,190571.48547474,0
+BTT.US,D,20141031,000000,15.0795,15.092,15.0325,15.0404,189055.91294199,0
+BTT.US,D,20141103,000000,15.0647,15.092,15.0404,15.0647,188370.73507633,0
+BTT.US,D,20141104,000000,15.0404,15.0727,14.9963,15.0246,190259.57614784,0
+BTT.US,D,20141105,000000,15.012,15.0404,14.9815,14.9815,191125.76368845,0
+BTT.US,D,20141106,000000,14.9815,15.0246,14.9279,15.0246,281261.42324443,0
+BTT.US,D,20141107,000000,15.0325,15.0404,14.9893,15.0325,169147.91665685,0
+BTT.US,D,20141110,000000,15.0246,15.0727,14.9815,14.9893,199495.16018499,0
+BTT.US,D,20141111,000000,14.9893,15.05,14.9893,15.012,190411.95152391,0
+BTT.US,D,20141112,000000,15.0568,15.0647,15.0032,15.0186,266240.68818325,0
+BTT.US,D,20141113,000000,15.05,15.0647,14.9893,15.012,234672.3963393,0
+BTT.US,D,20141114,000000,14.9893,15.012,14.9729,14.9893,226088.24260132,0
+BTT.US,D,20141117,000000,14.9729,14.9893,14.8398,14.8799,388648.22521241,0
+BTT.US,D,20141118,000000,14.8799,14.9893,14.8644,14.8957,277349.77348893,0
+BTT.US,D,20141119,000000,14.8644,14.9338,14.8565,14.872,245464.45905041,0
+BTT.US,D,20141120,000000,14.9043,14.9729,14.9043,14.9414,212550.35515987,0
+BTT.US,D,20141121,000000,14.9729,15.0186,14.9493,14.9815,373064.00805572,0
+BTT.US,D,20141124,000000,14.9893,15.012,14.9493,14.9493,242270.71207355,0
+BTT.US,D,20141125,000000,14.9493,14.9893,14.9493,14.9581,198898.95317648,0
+BTT.US,D,20141126,000000,15.0186,15.0246,14.9641,15.0032,231166.74003554,0
+BTT.US,D,20141128,000000,15.0032,15.0851,15.0032,15.0246,75655.908212616,0
+BTT.US,D,20141201,000000,15.1059,15.1194,14.9893,14.9963,250797.59721381,0
+BTT.US,D,20141202,000000,15.0032,15.1009,15.0032,15.0795,277407.04208665,0
+BTT.US,D,20141203,000000,15.0647,15.1498,15.0647,15.1351,244002.06450129,0
+BTT.US,D,20141204,000000,15.1194,15.1664,15.1059,15.1664,248134.60741947,0
+BTT.US,D,20141205,000000,15.1118,15.1292,15.0727,15.1009,273267.34059375,0
+BTT.US,D,20141208,000000,15.1009,15.1292,15.0647,15.092,310588.05854874,0
+BTT.US,D,20141209,000000,15.0795,15.1498,15.0795,15.1009,274885.17847958,0
+BTT.US,D,20141210,000000,15.1059,15.2017,15.1059,15.1859,327332.98746297,0
+BTT.US,D,20141211,000000,15.1743,15.2105,15.1059,15.1292,384365.35222519,0
+BTT.US,D,20141212,000000,15.1292,15.2202,15.1292,15.2202,261553.86705133,0
+BTT.US,D,20141215,000000,15.2202,15.2554,15.2202,15.2389,370357.04415956,0
+BTT.US,D,20141216,000000,15.2389,15.3023,15.2389,15.2389,304672.00787276,0
+BTT.US,D,20141217,000000,15.2477,15.3258,15.2477,15.2809,281561.06072897,0
+BTT.US,D,20141218,000000,15.3023,15.3023,15.1947,15.2202,331779.48501512,0
+BTT.US,D,20141219,000000,15.2623,15.2623,15.1351,15.1664,249562.23174855,0
+BTT.US,D,20141222,000000,15.1664,15.2105,15.0568,15.0851,565766.70348873,0
+BTT.US,D,20141223,000000,15.1009,15.1498,15.0023,15.05,583034.20835723,0
+BTT.US,D,20141224,000000,14.9805,15.1194,14.9805,15.1118,331624.04167843,0
+BTT.US,D,20141226,000000,15.1351,15.1743,15.0795,15.1585,224372.22997654,0
+BTT.US,D,20141229,000000,15.1411,15.1498,15.0851,15.0851,492562.09578961,0
+BTT.US,D,20141230,000000,15.1059,15.1351,15.0795,15.1009,414408.86765463,0
+BTT.US,D,20141231,000000,15.1194,15.1802,15.1009,15.1118,589646.68608773,0
+BTT.US,D,20150102,000000,15.1664,15.2329,15.1059,15.1947,174848.18743784,0
+BTT.US,D,20150105,000000,15.228,15.3337,15.228,15.3023,205242.47302838,0
+BTT.US,D,20150106,000000,15.3337,15.4666,15.3337,15.4071,368965.21270407,0
+BTT.US,D,20150107,000000,15.4393,15.5419,15.4071,15.5341,368038.6886051,0
+BTT.US,D,20150108,000000,15.5341,15.5419,15.4481,15.4745,305532.0594922,0
+BTT.US,D,20150109,000000,15.4823,15.5341,15.4539,15.5193,209522.27805499,0
+BTT.US,D,20150112,000000,15.7131,15.8314,15.6249,15.8314,1109200.6991706,0
+BTT.US,D,20150113,000000,15.8577,15.8736,15.7835,15.8519,495061.46101899,0
+BTT.US,D,20150114,000000,15.9261,15.9633,15.8577,15.8949,709763.47920777,0
+BTT.US,D,20150115,000000,15.934,16.0679,15.9193,16.06,649813.48392202,0
+BTT.US,D,20150116,000000,16.1051,16.1199,15.9633,16.0327,560761.83710876,0
+BTT.US,D,20150120,000000,16.0466,16.0992,15.9732,15.9887,361717.66713088,0
+BTT.US,D,20150121,000000,15.9802,16.0211,15.8949,15.9193,272994.29210101,0
+BTT.US,D,20150122,000000,15.9555,15.9555,15.845,15.8949,272177.19192986,0
+BTT.US,D,20150123,000000,15.9516,15.9555,15.8832,15.8949,253808.28920865,0
+BTT.US,D,20150126,000000,15.9193,15.934,15.8736,15.9261,196475.26430835,0
+BTT.US,D,20150127,000000,15.942,16.0211,15.942,16.0044,239016.62853838,0
+BTT.US,D,20150128,000000,16.0044,16.1824,16.0044,16.1824,281698.09630211,0
+BTT.US,D,20150129,000000,16.1824,16.3281,16.1277,16.2518,382556.27812911,0
+BTT.US,D,20150130,000000,16.2705,16.3339,16.2518,16.3086,312974.93188978,0
+BTT.US,D,20150202,000000,16.3339,16.4229,16.2859,16.4229,297059.37498909,0
+BTT.US,D,20150203,000000,16.3781,16.4229,16.3145,16.3339,270161.54182054,0
+BTT.US,D,20150204,000000,16.2997,16.3203,16.1991,16.3203,400490.5530997,0
+BTT.US,D,20150205,000000,16.2859,16.3145,16.1745,16.2088,232852.07305438,0
+BTT.US,D,20150206,000000,16.1363,16.2088,16.0992,16.1745,375726.99785005,0
+BTT.US,D,20150209,000000,16.159,16.1745,16.0466,16.06,195652.02821601,0
+BTT.US,D,20150210,000000,16.0466,16.0466,15.942,16.0144,251113.59715485,0
+BTT.US,D,20150211,000000,16.0466,16.0466,15.8383,15.8567,346325.70883799,0
+BTT.US,D,20150212,000000,15.8079,15.8939,15.8079,15.8383,224031.68635077,0
+BTT.US,D,20150213,000000,15.8822,15.9008,15.7121,15.7121,405434.06026785,0
+BTT.US,D,20150217,000000,15.7267,15.7669,15.493,15.5469,324215.93950093,0
+BTT.US,D,20150218,000000,15.5166,15.8079,15.493,15.759,399528.23612718,0
+BTT.US,D,20150219,000000,15.7335,15.8157,15.6867,15.7513,297822.2745231,0
+BTT.US,D,20150220,000000,15.7513,15.845,15.7189,15.7267,267187.66535283,0
+BTT.US,D,20150223,000000,15.8157,15.9108,15.7423,15.8656,259670.13924751,0
+BTT.US,D,20150224,000000,15.9108,15.9555,15.845,15.9516,226712.06125513,0
+BTT.US,D,20150225,000000,15.9887,15.9887,15.8736,15.8736,152377.42140439,0
+BTT.US,D,20150226,000000,15.8736,15.9008,15.8157,15.8656,169705.26283118,0
+BTT.US,D,20150227,000000,15.8939,16.0144,15.8939,15.9955,185690.36017197,0
+BTT.US,D,20150302,000000,15.9955,16.0211,15.8567,15.8656,181126.25746376,0
+BTT.US,D,20150303,000000,15.8822,15.9008,15.7825,15.888,278081.99341703,0
+BTT.US,D,20150304,000000,15.9008,15.9193,15.8383,15.9008,242069.24932797,0
+BTT.US,D,20150305,000000,15.8656,15.942,15.8567,15.934,166342.77802173,0
+BTT.US,D,20150306,000000,15.845,15.845,15.669,15.7003,244705.65013052,0
+BTT.US,D,20150309,000000,15.6789,15.7071,15.6231,15.6309,320032.26390621,0
+BTT.US,D,20150310,000000,15.6789,15.7267,15.6367,15.6621,200641.55479307,0
+BTT.US,D,20150311,000000,15.6789,15.7003,15.6153,15.6621,345465.65721854,0
+BTT.US,D,20150312,000000,15.6867,15.7071,15.6309,15.6367,305914.53191274,0
+BTT.US,D,20150313,000000,15.6231,15.6309,15.5703,15.6065,280817.59161205,0
+BTT.US,D,20150316,000000,15.6153,15.6231,15.539,15.5781,172802.88037614,0
+BTT.US,D,20150317,000000,15.5643,15.5985,15.5008,15.5097,246514.72422659,0
+BTT.US,D,20150318,000000,15.5459,15.8666,15.5243,15.8088,406574.31895474,0
+BTT.US,D,20150319,000000,15.7513,15.7912,15.6543,15.7071,143758.49744634,0
+BTT.US,D,20150320,000000,15.7071,15.8577,15.7071,15.8577,156633.7053998,0
+BTT.US,D,20150323,000000,15.8393,15.9018,15.8393,15.8736,214850.30295075,0
+BTT.US,D,20150324,000000,15.8577,15.9564,15.8519,15.9564,113797.8169529,0
+BTT.US,D,20150325,000000,15.9564,15.9822,15.8577,15.8949,279106.69225492,0
+BTT.US,D,20150326,000000,15.9018,15.9203,15.8393,15.8393,142443.36500565,0
+BTT.US,D,20150327,000000,15.8519,15.9822,15.8519,15.9203,113008.32842707,0
+BTT.US,D,20150330,000000,15.9018,15.9018,15.8314,15.8736,124437.5042879,0
+BTT.US,D,20150331,000000,15.889,15.9822,15.8393,15.9564,128518.91452956,0
+BTT.US,D,20150401,000000,16.0064,16.0699,15.9822,16.0287,208274.64074734,0
+BTT.US,D,20150402,000000,16.0544,16.0544,15.935,15.9653,177400.73065084,0
+BTT.US,D,20150406,000000,16.0064,16.0544,15.9897,16.022,101049.41803726,0
+BTT.US,D,20150407,000000,15.9975,16.1219,15.9897,16.0788,170519.29504174,0
+BTT.US,D,20150408,000000,16.116,16.1305,16.0347,16.0486,131277.01110227,0
+BTT.US,D,20150409,000000,16.0486,16.0699,15.9742,15.9742,126955.27728087,0
+BTT.US,D,20150410,000000,16.022,16.0486,15.9564,15.9897,126018.52664661,0
+BTT.US,D,20150413,000000,16.0287,16.0287,15.943,15.9897,176328.98975052,0
+BTT.US,D,20150414,000000,16.022,16.062,15.9564,15.9564,216127.5972108,0
+BTT.US,D,20150415,000000,15.9742,16.0287,15.935,15.935,175490.41385522,0
+BTT.US,D,20150416,000000,15.935,15.9897,15.9203,15.9516,150662.43143313,0
+BTT.US,D,20150417,000000,15.9516,15.9653,15.8949,15.9564,138369.11333874,0
+BTT.US,D,20150420,000000,15.9975,16.0287,15.9564,16.0064,100321.28872329,0
+BTT.US,D,20150421,000000,15.9975,16.0287,15.9822,16.022,191035.77017774,0
+BTT.US,D,20150422,000000,16.022,16.022,15.9742,15.9975,194630.3973387,0
+BTT.US,D,20150423,000000,15.9742,16.022,15.9564,16.0064,119647.39514938,0
+BTT.US,D,20150424,000000,16.0347,16.0347,15.9653,15.9742,120956.39166887,0
+BTT.US,D,20150427,000000,16.0064,16.022,15.9742,15.9742,131169.63248151,0
+BTT.US,D,20150428,000000,15.9742,16.0064,15.9516,15.9822,130775.91087214,0
+BTT.US,D,20150429,000000,15.943,15.9564,15.8656,15.943,198195.36754724,0
+BTT.US,D,20150430,000000,15.943,15.9653,15.8509,15.889,222804.50211374,0
+BTT.US,D,20150501,000000,15.9271,15.935,15.7991,15.8235,181568.04378909,0
+BTT.US,D,20150504,000000,15.8383,15.845,15.7991,15.8314,191250.52741921,0
+BTT.US,D,20150505,000000,15.845,15.845,15.7326,15.8235,192565.65985989,0
+BTT.US,D,20150506,000000,15.7669,15.7902,15.6367,15.6611,350352.91844249,0
+BTT.US,D,20150507,000000,15.6437,15.6925,15.5851,15.6524,257875.38230086,0
+BTT.US,D,20150508,000000,15.7414,15.7746,15.6769,15.6769,198842.70723228,0
+BTT.US,D,20150511,000000,15.6681,15.7003,15.6211,15.6611,370591.23181813,0
+BTT.US,D,20150512,000000,15.6211,15.7326,15.6211,15.7326,290481.66747862,0
+BTT.US,D,20150513,000000,15.7669,15.7669,15.6279,15.6524,233807.23145219,0
+BTT.US,D,20150514,000000,15.6045,15.6524,15.6045,15.6124,300311.41321719,0
+BTT.US,D,20150515,000000,15.6279,15.6848,15.6202,15.6769,216483.48063953,0
+BTT.US,D,20150518,000000,15.6524,15.6524,15.4666,15.4979,352457.539409,0
+BTT.US,D,20150519,000000,15.4383,15.4666,15.361,15.3836,395885.54425026,0
+BTT.US,D,20150520,000000,15.3922,15.4001,15.2985,15.2985,288434.31510986,0
+BTT.US,D,20150521,000000,15.3375,15.3689,15.2985,15.3083,348812.80222504,0
+BTT.US,D,20150522,000000,15.2925,15.3228,15.2769,15.3083,160127.0898612,0
+BTT.US,D,20150526,000000,15.317,15.317,15.2671,15.2769,190263.66676195,0
+BTT.US,D,20150527,000000,15.2985,15.354,15.2925,15.317,146697.60369401,0
+BTT.US,D,20150528,000000,15.3375,15.3455,15.2671,15.3228,212775.33893665,0
+BTT.US,D,20150529,000000,15.3228,15.3836,15.317,15.3228,132227.05623242,0
+BTT.US,D,20150601,000000,15.3689,15.4159,15.354,15.4001,242908.8478768,0
+BTT.US,D,20150602,000000,15.3747,15.4071,15.354,15.3747,206693.61838865,0
+BTT.US,D,20150603,000000,15.3317,15.354,15.2593,15.2847,219848.01075604,0
+BTT.US,D,20150604,000000,15.2671,15.2985,15.2231,15.2427,192073.76351157,0
+BTT.US,D,20150605,000000,15.1811,15.2671,15.1605,15.1987,234722.50636232,0
+BTT.US,D,20150608,000000,15.1763,15.2144,15.1069,15.1987,275269.69620716,0
+BTT.US,D,20150609,000000,15.1693,15.1693,15.049,15.1009,319313.338474,0
+BTT.US,D,20150610,000000,15.0851,15.1137,14.971,15.049,302157.30284039,0
+BTT.US,D,20150611,000000,15.1009,15.1009,15.011,15.0568,329092.97418958,0
+BTT.US,D,20150612,000000,15.0394,15.2065,15.0246,15.1069,205705.73507786,0
+BTT.US,D,20150615,000000,15.2065,15.5157,15.1899,15.5157,650630.58409318,0
+BTT.US,D,20150616,000000,15.4558,15.4558,15.3474,15.4343,527122.67186483,0
+BTT.US,D,20150617,000000,15.4343,15.5927,15.3942,15.5321,352199.83071922,0
+BTT.US,D,20150618,000000,15.5321,15.6309,15.4999,15.6231,308695.12686314,0
+BTT.US,D,20150619,000000,15.6945,15.7864,15.6309,15.7101,216615.402945,0
+BTT.US,D,20150622,000000,15.6699,15.7101,15.6457,15.7101,292200.74806399,0
+BTT.US,D,20150623,000000,15.6309,15.7864,15.6065,15.7619,366482.20993114,0
+BTT.US,D,20150624,000000,15.7541,15.8606,15.7541,15.8186,248826.94385985,0
+BTT.US,D,20150625,000000,15.7864,15.8274,15.7453,15.8118,199738.5517253,0
+BTT.US,D,20150626,000000,15.7541,15.7697,15.6377,15.6377,261290.02244038,0
+BTT.US,D,20150629,000000,15.6309,15.6457,15.5243,15.6065,228566.13210657,0
+BTT.US,D,20150630,000000,15.6231,15.6457,15.5321,15.6065,287271.55804527,0
+BTT.US,D,20150701,000000,15.6377,15.6553,15.5703,15.5927,219469.62894962,0
+BTT.US,D,20150702,000000,15.6631,15.6631,15.5927,15.5927,154925.87400327,0
+BTT.US,D,20150706,000000,15.5985,15.7355,15.5985,15.6631,157530.57254636,0
+BTT.US,D,20150707,000000,15.7209,15.931,15.7209,15.7697,178046.02502884,0
+BTT.US,D,20150708,000000,15.7697,15.8528,15.7697,15.8021,209216.50464928,0
+BTT.US,D,20150709,000000,15.7932,15.8421,15.7209,15.8021,163497.75589888,0
+BTT.US,D,20150710,000000,15.7209,15.7864,15.6876,15.7541,156748.24259524,0
+BTT.US,D,20150713,000000,15.7297,15.7619,15.6876,15.7209,136217.45030982,0
+BTT.US,D,20150714,000000,15.6945,15.7209,15.6945,15.7141,102555.78668821,0
+BTT.US,D,20150715,000000,15.6799,15.7864,15.6799,15.7619,94028.901547946,0
+BTT.US,D,20150716,000000,15.8021,15.8421,15.7697,15.7697,128450.39674297,0
+BTT.US,D,20150717,000000,15.8421,15.8783,15.8021,15.8421,165580.90114126,0
+BTT.US,D,20150720,000000,15.8538,15.8616,15.7697,15.846,157558.18419169,0
+BTT.US,D,20150721,000000,15.7864,15.8616,15.7775,15.8538,149928.16619798,0
+BTT.US,D,20150722,000000,15.886,15.9241,15.7932,15.8783,242031.41114733,0
+BTT.US,D,20150723,000000,15.886,15.9555,15.8538,15.9184,110213.41632725,0
+BTT.US,D,20150724,000000,15.9877,16.0134,15.932,15.9945,146562.61342794,0
+BTT.US,D,20150727,000000,16.0134,16.0867,16.0034,16.0416,118227.95204856,0
+BTT.US,D,20150728,000000,16.0416,16.0778,16.0134,16.0416,197531.66540573,0
+BTT.US,D,20150729,000000,16.0134,16.0778,16.0134,16.061,165966.44152238,0
+BTT.US,D,20150730,000000,16.0268,16.0953,16.0134,16.0534,173732.47243568,0
+BTT.US,D,20150731,000000,16.0534,16.1011,16.0416,16.0778,212282.41993477,0
+BTT.US,D,20150803,000000,16.1081,16.4649,15.8706,15.932,493390.44514959,0
+BTT.US,D,20150804,000000,15.8929,16.061,15.8706,15.932,115643.7065761,0
+BTT.US,D,20150805,000000,15.941,15.9496,15.8783,15.932,98053.04319186,0
+BTT.US,D,20150806,000000,15.886,16.0034,15.8706,15.9496,123717.55620218,0
+BTT.US,D,20150807,000000,15.9877,16.0034,15.8929,15.8929,91199.219228072,0
+BTT.US,D,20150810,000000,15.9184,15.9792,15.846,15.8538,94690.558382409,0
+BTT.US,D,20150811,000000,15.8616,16.0466,15.846,16.0211,168953.61248601,0
+BTT.US,D,20150812,000000,16.0034,16.0534,15.9945,16.0327,172923.55349279,0
+BTT.US,D,20150813,000000,16.0466,16.061,16.0134,16.0134,103215.39821562,0
+BTT.US,D,20150814,000000,16.0268,16.0534,15.9722,16.0034,71647.106371665,0
+BTT.US,D,20150817,000000,16.0134,16.0327,15.9633,15.9722,146384.67171358,0
+BTT.US,D,20150818,000000,15.9496,16.0416,15.9496,16.0034,157850.66310151,0
+BTT.US,D,20150819,000000,15.9722,15.9877,15.932,15.9633,163134.71389543,0
+BTT.US,D,20150820,000000,15.9945,15.9945,15.8334,15.8421,169965.01682803,0
+BTT.US,D,20150821,000000,15.9633,15.9877,15.8334,15.8421,360160.1658034,0
+BTT.US,D,20150824,000000,15.7287,15.9078,15.6935,15.8919,342594.0461039,0
+BTT.US,D,20150825,000000,15.8773,15.9496,15.7131,15.7688,155273.57620376,0
+BTT.US,D,20150826,000000,15.7922,15.8264,15.6779,15.7209,180657.88214663,0
+BTT.US,D,20150827,000000,15.7209,15.7922,15.6681,15.7766,141617.06095273,0
+BTT.US,D,20150828,000000,15.7345,15.7922,15.6857,15.7922,258876.56010757,0
+BTT.US,D,20150831,000000,15.7531,15.8773,15.7531,15.8606,116360.58670121,0
+BTT.US,D,20150901,000000,15.8696,16.2997,15.7131,15.8773,145742.44529619,0
+BTT.US,D,20150902,000000,15.8988,15.8988,15.7766,15.8021,103728.77028811,0
+BTT.US,D,20150903,000000,15.8264,15.8696,15.8021,15.8264,121642.59218807,0
+BTT.US,D,20150904,000000,15.7766,15.8988,15.7766,15.8696,112755.73300494,0
+BTT.US,D,20150908,000000,15.8696,15.9241,15.8264,15.9078,102179.45018885,0
+BTT.US,D,20150909,000000,15.8773,15.9174,15.846,15.8919,93291.568352201,0
+BTT.US,D,20150910,000000,15.9174,15.9174,15.7531,15.8334,111248.34170048,0
+BTT.US,D,20150911,000000,15.8528,15.8919,15.7766,15.8021,85868.126371728,0
+BTT.US,D,20150914,000000,15.8421,15.8421,15.7766,15.7854,79063.389777422,0
+BTT.US,D,20150915,000000,15.8021,15.8021,15.7531,15.8021,117441.53148333,0
+BTT.US,D,20150916,000000,15.7766,15.9506,15.7766,15.8773,276471.31410592,0
+BTT.US,D,20150917,000000,15.846,15.941,15.8177,15.8919,190900.77991168,0
+BTT.US,D,20150918,000000,15.8696,16.109,15.8696,16.0963,235012.93996509,0
+BTT.US,D,20150921,000000,16.118,16.1433,15.9955,16.0211,138752.60841281,0
+BTT.US,D,20150922,000000,16.0211,16.1335,16.0144,16.0877,127068.79182279,0
+BTT.US,D,20150923,000000,16.118,16.118,16.0044,16.0476,67125.955111758,0
+BTT.US,D,20150924,000000,16.0877,16.1011,16.0144,16.062,101936.05864852,0
+BTT.US,D,20150925,000000,16.0416,16.0476,15.9955,16.0416,53267.977115148,0
+BTT.US,D,20150928,000000,16.0476,16.062,15.9955,16.0211,77155.118288847,0
+BTT.US,D,20150929,000000,16.0416,16.0476,15.9732,16.0337,135286.83559674,0
+BTT.US,D,20150930,000000,16.0476,16.0476,15.8773,15.8773,185853.9847369,0
+BTT.US,D,20151001,000000,15.9633,16.0337,15.933,15.9506,91389.43278481,0
+BTT.US,D,20151002,000000,16.0044,16.0416,15.9955,16.0044,93830.506762961,0
+BTT.US,D,20151005,000000,16.0337,16.0416,15.9732,16.0268,151549.0720444,0
+BTT.US,D,20151006,000000,15.9887,16.0877,15.9887,16.0544,145806.87246864,0
+BTT.US,D,20151007,000000,16.0788,16.109,16.0337,16.0877,81763.195098878,0
+BTT.US,D,20151008,000000,16.109,16.1335,16.0699,16.0963,101654.82892754,0
+BTT.US,D,20151009,000000,16.0544,16.109,16.0544,16.1011,115132.37981066,0
+BTT.US,D,20151012,000000,16.0963,16.1725,16.0877,16.1433,65778.097758091,0
+BTT.US,D,20151013,000000,16.1521,16.2225,16.1521,16.2069,92572.64292001,0
+BTT.US,D,20151014,000000,16.1971,16.2802,16.1873,16.2715,104206.34948701,0
+BTT.US,D,20151015,000000,16.2715,16.2869,16.1433,16.1814,153942.08130659,0
+BTT.US,D,20151016,000000,16.1814,16.2802,16.1725,16.2069,157900.77312452,0
+BTT.US,D,20151019,000000,16.2382,16.2382,16.1658,16.1873,65849.68350525,0
+BTT.US,D,20151020,000000,16.1873,16.2715,16.1873,16.245,128313.36116985,0
+BTT.US,D,20151021,000000,16.2617,16.3106,16.2284,16.2802,131695.27639638,0
+BTT.US,D,20151022,000000,16.3106,16.3106,16.1521,16.2715,163146.98573782,0
+BTT.US,D,20151023,000000,16.2715,16.3525,16.2225,16.3458,120952.30105474,0
+BTT.US,D,20151026,000000,16.3839,16.3839,16.2617,16.2869,112128.84639054,0
+BTT.US,D,20151027,000000,16.2617,16.2939,16.2284,16.2284,160205.83418307,0
+BTT.US,D,20151028,000000,16.2527,16.3379,16.2527,16.3106,117884.34046219,0
+BTT.US,D,20151029,000000,16.2617,16.3458,16.2527,16.332,158284.26819858,0
+BTT.US,D,20151030,000000,16.3379,16.3525,16.2715,16.332,152152.4376276,0
+BTT.US,D,20151102,000000,16.332,16.421,16.3164,16.4133,145111.46806764,0
+BTT.US,D,20151103,000000,16.3761,16.4298,16.3525,16.3761,295986.61143521,0
+BTT.US,D,20151104,000000,16.3458,16.3917,16.3251,16.3839,206498.29156427,0
+BTT.US,D,20151105,000000,16.3691,16.421,16.3525,16.4133,226308.11311045,0
+BTT.US,D,20151106,000000,16.3251,16.3251,16.2284,16.2617,168646.81642675,0
+BTT.US,D,20151109,000000,16.1873,16.2069,16.118,16.1725,187026.96833679,0
+BTT.US,D,20151110,000000,16.1658,16.2527,16.1248,16.2382,131695.27639638,0
+BTT.US,D,20151111,000000,16.1814,16.2617,16.1814,16.2069,154838.94845315,0
+BTT.US,D,20151112,000000,16.2382,16.2715,16.1873,16.1971,123035.44629709,0
+BTT.US,D,20151113,000000,16.2284,16.3174,16.159,16.2715,109279.73365358,0
+BTT.US,D,20151116,000000,16.3115,16.3115,16.2069,16.3017,118831.31763176,0
+BTT.US,D,20151117,000000,16.2284,16.3174,16.2225,16.3115,167360.31828492,0
+BTT.US,D,20151118,000000,16.3115,16.3174,16.245,16.3017,125707.63997322,0
+BTT.US,D,20151119,000000,16.3017,16.3017,16.2715,16.2802,135898.38240819,0
+BTT.US,D,20151120,000000,16.2802,16.3691,16.2715,16.3458,138444.78970002,0
+BTT.US,D,20151123,000000,16.3174,16.4143,16.3174,16.4143,112968.44493938,0
+BTT.US,D,20151124,000000,16.4219,16.4817,16.3974,16.4553,152807.95854087,0
+BTT.US,D,20151125,000000,16.4143,16.4553,16.3761,16.3974,141752.05121881,0
+BTT.US,D,20151127,000000,16.3761,16.4631,16.3761,16.4385,37316.62734088,0
+BTT.US,D,20151130,000000,16.4219,16.552,16.3761,16.5433,195631.5751454,0
+BTT.US,D,20151201,000000,16.5775,16.639,16.5696,16.6214,185975.68050708,0
+BTT.US,D,20151202,000000,16.6449,16.7221,16.5912,16.6684,214554.75608034,0
+BTT.US,D,20151203,000000,16.6136,16.6449,16.4143,16.4385,197601.20584582,0
+BTT.US,D,20151204,000000,16.4817,16.5981,16.3839,16.4219,239953.37917263,0
+BTT.US,D,20151207,000000,16.3917,16.4143,16.3174,16.3174,167738.70009136,0
+BTT.US,D,20151208,000000,16.3535,16.4631,16.3174,16.4063,208442.35592641,0
+BTT.US,D,20151209,000000,16.4385,16.4983,16.3613,16.3917,251032.80752591,0
+BTT.US,D,20151210,000000,16.3261,16.4143,16.2715,16.3839,225429.65372745,0
+BTT.US,D,20151211,000000,16.3761,16.4728,16.3761,16.4298,197157.37421345,0
+BTT.US,D,20151214,000000,16.4465,16.4553,16.3458,16.4298,273854.34372045,0
+BTT.US,D,20151215,000000,16.4298,16.4905,16.3917,16.4219,144689.11215941,0
+BTT.US,D,20151216,000000,16.4219,16.4728,16.3839,16.4465,169895.47638793,0
+BTT.US,D,20151217,000000,16.4465,16.639,16.4465,16.6136,149908.73578091,0
+BTT.US,D,20151218,000000,16.6136,16.6998,16.5853,16.6606,240206.99724829,0
+BTT.US,D,20151221,000000,16.639,16.776,16.6304,16.7663,167360.31828492,0
+BTT.US,D,20151222,000000,16.7133,16.7663,16.6684,16.6821,173178.19422197,0
+BTT.US,D,20151223,000000,16.7076,16.8836,16.7076,16.8504,242498.76381093,0
+BTT.US,D,20151224,000000,16.8188,16.912,16.8188,16.8902,61047.302524359,0
+BTT.US,D,20151228,000000,16.9382,16.9382,16.8748,16.8991,229024.2808884,0
+BTT.US,D,20151229,000000,16.8991,16.9675,16.8188,16.8188,258104.45669178,0
+BTT.US,D,20151230,000000,16.8188,16.9472,16.8188,16.857,166541.17280672,0
+BTT.US,D,20151231,000000,16.857,16.9675,16.8327,16.9382,258537.03913534,0
+BTT.US,D,20160104,000000,16.9382,17.1321,16.8991,17.1321,302510.11830853,0
+BTT.US,D,20160105,000000,17.1663,17.2961,17.1514,17.2619,435082.8314344,0
+BTT.US,D,20160106,000000,17.2619,17.389,17.2347,17.3685,375635.98168582,0
+BTT.US,D,20160107,000000,17.389,17.4682,17.2709,17.2961,266978.021379,0
+BTT.US,D,20160108,000000,17.2197,17.3774,17.2197,17.3452,197316.90816425,0
+BTT.US,D,20160111,000000,17.3452,17.3452,17.2426,17.2709,209035.49497431,0
+BTT.US,D,20160112,000000,17.3031,17.3031,17.1836,17.2882,225432.72168803,0
+BTT.US,D,20160113,000000,17.2882,17.3011,17.213,17.2569,279566.88634382,0
+BTT.US,D,20160114,000000,17.2197,17.2501,17.1008,17.2277,185063.47355754,0
+BTT.US,D,20160115,000000,17.1895,17.2709,17.1826,17.2709,288930.30207233,0
+BTT.US,D,20160119,000000,17.2961,17.3284,17.1895,17.2709,166874.55785777,0
+BTT.US,D,20160120,000000,17.2347,17.2709,17.0265,17.1072,415604.3496322,0
+BTT.US,D,20160121,000000,17.1311,17.2045,17.1036,17.1653,147610.83329707,0
+BTT.US,D,20160122,000000,17.2045,17.2426,17.1484,17.1653,186535.07198846,0
+BTT.US,D,20160125,000000,17.2045,17.2347,17.1573,17.1653,161099.63336902,0
+BTT.US,D,20160126,000000,17.1406,17.2197,17.1311,17.2197,131970.37019617,0
+BTT.US,D,20160127,000000,17.213,17.2347,17.1311,17.1484,197365.99553374,0
+BTT.US,D,20160128,000000,17.2045,17.3284,17.1826,17.2619,299757.13500348,0
+BTT.US,D,20160129,000000,17.3031,17.3186,17.2462,17.2882,237829.32778905,0
+BTT.US,D,20160201,000000,17.2961,17.4546,17.2911,17.4458,193751.9379557,0
+BTT.US,D,20160202,000000,17.4458,17.5327,17.4281,17.5327,244346.69874117,0
+BTT.US,D,20160203,000000,17.5327,17.5896,17.4995,17.526,237018.36353907,0
+BTT.US,D,20160204,000000,17.5084,17.5632,17.4613,17.5563,237241.30200881,0
+BTT.US,D,20160205,000000,17.5729,17.6129,17.526,17.5729,220038.22431278,0
+BTT.US,D,20160208,000000,17.5327,17.6129,17.5327,17.6051,153092.25622245,0
+BTT.US,D,20160209,000000,17.5817,17.7204,17.5327,17.6862,275194.01984588,0
+BTT.US,D,20160210,000000,17.6952,17.7274,17.6375,17.7274,110252.27716142,0
+BTT.US,D,20160211,000000,17.7909,17.7958,17.6785,17.7099,192410.21652319,0
+BTT.US,D,20160212,000000,17.6785,17.7422,17.5622,17.6041,202262.46063947,0
+BTT.US,D,20160216,000000,17.5719,17.5807,17.4682,17.5172,138611.48222555,0
+BTT.US,D,20160217,000000,17.5406,17.5406,17.3755,17.4448,326559.86139363,0
+BTT.US,D,20160218,000000,17.4928,17.5954,17.4281,17.5475,224205.53745102,0
+BTT.US,D,20160219,000000,17.5807,17.663,17.5475,17.6453,131480.51915489,0
+BTT.US,D,20160222,000000,17.612,17.659,17.5719,17.6296,165258.76527902,0
+BTT.US,D,20160223,000000,17.5886,17.7274,17.5719,17.7274,144307.66239242,0
+BTT.US,D,20160224,000000,17.6952,17.7488,17.653,17.7488,159123.86674742,0
+BTT.US,D,20160225,000000,17.7547,17.8077,17.7353,17.7909,125156.42972009,0
+BTT.US,D,20160226,000000,17.7488,17.7488,17.704,17.7488,151349.65460587,0
+BTT.US,D,20160229,000000,17.7646,17.7821,17.7156,17.7156,151891.66097722,0
+BTT.US,D,20160301,000000,17.7646,17.8155,17.7156,17.8087,280262.29074479,0
+BTT.US,D,20160302,000000,17.7488,17.7909,17.6785,17.7909,185410.15310451,0
+BTT.US,D,20160303,000000,17.7909,17.8221,17.6208,17.6453,326138.52813892,0
+BTT.US,D,20160304,000000,17.6708,17.6952,17.5642,17.5886,181877.90780894,0
+BTT.US,D,20160307,000000,17.5886,17.6375,17.5318,17.5954,134166.00732693,0
+BTT.US,D,20160308,000000,17.653,17.663,17.526,17.526,145179.98585423,0
+BTT.US,D,20160309,000000,17.526,17.5954,17.4889,17.5807,171347.64440174,0
+BTT.US,D,20160310,000000,17.612,17.6296,17.526,17.6041,196694.11216396,0
+BTT.US,D,20160311,000000,17.663,17.6952,17.612,17.653,113169.90768495,0
+BTT.US,D,20160314,000000,17.6375,17.663,17.6208,17.6453,127138.3322629,0
+BTT.US,D,20160315,000000,17.6296,17.663,17.6296,17.6296,145123.73991004,0
+BTT.US,D,20160316,000000,17.6375,17.6453,17.6041,17.6453,206863.37887477,0
+BTT.US,D,20160317,000000,17.653,17.783,17.6453,17.7363,139322.22642949,0
+BTT.US,D,20160318,000000,17.783,17.8573,17.7745,17.8221,148474.97553064,0
+BTT.US,D,20160321,000000,17.839,17.8751,17.783,17.8672,153434.84515528,0
+BTT.US,D,20160322,000000,17.8164,17.9954,17.8164,17.9954,173857.23616646,0
+BTT.US,D,20160323,000000,17.9807,17.9885,17.9074,17.9163,135793.04909452,0
+BTT.US,D,20160324,000000,17.9386,17.9719,17.829,17.829,121627.25238513,0
+BTT.US,D,20160328,000000,17.8995,17.9074,17.829,17.8573,73036.892520097,0
+BTT.US,D,20160329,000000,17.8915,18.0159,17.8682,18.0159,113470.56782301,0
+BTT.US,D,20160330,000000,18.0021,18.0559,17.924,18.0482,141586.3813468,0
+BTT.US,D,20160331,000000,18.0736,18.2545,18.0472,18.2086,167647.68392709,0
+BTT.US,D,20160401,000000,18.2545,18.2955,18.1323,18.1655,184537.82964269,0
+BTT.US,D,20160404,000000,18.2086,18.2545,18.1575,18.2164,118046.94237361,0
+BTT.US,D,20160405,000000,18.2164,18.3278,18.2086,18.2955,160278.44258376,0
+BTT.US,D,20160406,000000,18.3356,18.4363,18.3356,18.408,161717.31610167,0
+BTT.US,D,20160407,000000,18.3904,18.4294,18.3836,18.4294,115485.1952788,0
+BTT.US,D,20160408,000000,18.4363,18.4363,18.2545,18.3191,261067.08397066,0
+BTT.US,D,20160411,000000,18.36,18.5537,18.3191,18.5537,199462.43527199,0
+BTT.US,D,20160412,000000,18.5195,18.676,18.5137,18.5967,186518.70953195,0
+BTT.US,D,20160413,000000,18.5889,18.6388,18.4227,18.4656,235620.3961624,0
+BTT.US,D,20160414,000000,18.4656,18.5537,18.3992,18.3992,240916.7187987,0
+BTT.US,D,20160415,000000,18.4901,18.5811,18.4824,18.5537,137142.95175524,0
+BTT.US,D,20160418,000000,18.628,18.6446,18.5195,18.5889,164991.85270748,0
+BTT.US,D,20160419,000000,18.6046,18.6046,18.4901,18.5439,167089.31509924,0
+BTT.US,D,20160420,000000,18.5371,18.6916,18.5371,18.6368,207949.43692455,0
+BTT.US,D,20160421,000000,18.6446,18.6681,18.5811,18.6368,173933.93518126,0
+BTT.US,D,20160422,000000,18.6046,18.6368,18.5439,18.5713,111559.22837385,0
+BTT.US,D,20160425,000000,18.5439,18.5713,18.4745,18.4901,175926.06425936,0
+BTT.US,D,20160426,000000,18.4901,18.5371,18.4588,18.499,139909.2295562,0
+BTT.US,D,20160427,000000,18.4521,18.5137,18.4521,18.4656,135446.36954755,0
+BTT.US,D,20160428,000000,18.4588,18.4824,18.4285,18.4588,129386.12472371,0
+BTT.US,D,20160429,000000,18.4588,18.5624,18.4521,18.5624,180867.52612046,0
+BTT.US,D,20160502,000000,18.5889,18.6192,18.4745,18.5077,188128.36618952,0
+BTT.US,D,20160503,000000,18.5371,18.6602,18.5195,18.6446,170478.38890052,0
+BTT.US,D,20160504,000000,18.6534,18.7484,18.5967,18.6916,176137.75354024,0
+BTT.US,D,20160505,000000,18.6856,18.7484,18.6534,18.7004,146184.23162154,0
+BTT.US,D,20160506,000000,18.7179,18.7405,18.6602,18.6916,241468.95170536,0
+BTT.US,D,20160509,000000,18.7208,18.805,18.6916,18.756,171454.00036895,0
+BTT.US,D,20160510,000000,18.7961,18.8313,18.6446,18.676,279588.36206797,0
+BTT.US,D,20160511,000000,18.7238,18.8216,18.677,18.7807,133686.38282095,0
+BTT.US,D,20160512,000000,18.7649,18.9194,18.7649,18.895,182328.89801606,0
+BTT.US,D,20160513,000000,18.9546,18.9635,18.9017,18.9635,143972.23203428,0
+BTT.US,D,20160516,000000,18.9811,18.9811,18.9117,18.9117,177768.88592196,0
+BTT.US,D,20160517,000000,18.9546,18.9576,18.8578,18.9117,248871.94061522,0
+BTT.US,D,20160518,000000,18.9017,18.9017,18.7092,18.7092,189418.95494546,0
+BTT.US,D,20160519,000000,18.6602,18.6602,18.4511,18.4511,289214.59975389,0
+BTT.US,D,20160520,000000,18.5429,18.6133,18.4511,18.4578,192863.25203738,0
+BTT.US,D,20160523,000000,18.5195,18.6446,18.5146,18.6133,170813.81925862,0
+BTT.US,D,20160524,000000,18.6192,18.7238,18.5899,18.6681,242658.29776175,0
+BTT.US,D,20160525,000000,18.6133,18.676,18.5361,18.5361,221785.93919701,0
+BTT.US,D,20160526,000000,18.5282,18.6173,18.5282,18.5614,162216.37102473,0
+BTT.US,D,20160527,000000,18.5527,18.627,18.5527,18.6133,129453.61985675,0
+BTT.US,D,20160531,000000,18.5282,18.6602,18.5282,18.6192,178882.55561707,0
+BTT.US,D,20160601,000000,18.6916,18.7807,18.6916,18.7326,263427.36831987,0
+BTT.US,D,20160602,000000,18.8119,18.9546,18.7649,18.9194,236929.3926819,0
+BTT.US,D,20160603,000000,19.0035,19.0612,18.9469,18.9635,112229.06643657,0
+BTT.US,D,20160606,000000,19.0192,19.0358,18.9721,18.9811,186659.8357192,0
+BTT.US,D,20160607,000000,19.0192,19.1522,19.0192,19.0358,185776.26306856,0
+BTT.US,D,20160608,000000,19.0993,19.1463,19.0123,19.1434,167605.75513233,0
+BTT.US,D,20160609,000000,19.0896,19.291,19.0896,19.1776,306451.42501645,0
+BTT.US,D,20160610,000000,19.2157,19.24,19.1434,19.1854,167127.15327989,0
+BTT.US,D,20160613,000000,19.2009,19.2743,19.2009,19.2009,149306.39285123,0
+BTT.US,D,20160614,000000,19.2009,19.2743,19.1434,19.1522,170701.32737024,0
+BTT.US,D,20160615,000000,19.1434,19.1854,19.1258,19.1434,241221.46955089,0
+BTT.US,D,20160616,000000,19.2245,19.2245,19.0993,19.1522,263840.52034634,0
+BTT.US,D,20160617,000000,19.2088,19.248,19.1696,19.2157,163244.13782325,0
+BTT.US,D,20160620,000000,19.2088,19.2245,19.1258,19.2009,227006.58547201,0
+BTT.US,D,20160621,000000,19.2157,19.2245,19.1522,19.1952,151186.03004094,0
+BTT.US,D,20160622,000000,19.117,19.1952,19.0993,19.1522,194818.56558838,0
+BTT.US,D,20160623,000000,19.117,19.1687,19.117,19.1463,188569.12986132,0
+BTT.US,D,20160624,000000,19.068,19.2832,19.068,19.2647,151136.94267146,0
+BTT.US,D,20160627,000000,19.2743,19.4446,19.2743,19.3301,171033.68976775,0
+BTT.US,D,20160628,000000,19.3213,19.5295,19.3213,19.4818,156991.6341356,0
+BTT.US,D,20160629,000000,19.4446,19.514,19.4219,19.467,212491.04125506,0
+BTT.US,D,20160630,000000,19.4289,19.4581,19.3213,19.4064,235724.70682254,0
+BTT.US,D,20160701,000000,19.4446,19.5295,19.4289,19.4581,131213.60658335,0
+BTT.US,D,20160705,000000,19.4818,19.5413,19.4523,19.5227,132410.11121443,0
+BTT.US,D,20160706,000000,19.5227,19.5804,19.4581,19.4581,248220.51031606,0
+BTT.US,D,20160707,000000,19.5295,19.5804,19.4818,19.5648,183473.24731708,0
+BTT.US,D,20160708,000000,19.5804,19.5941,19.514,19.5726,142896.40051983,0
+BTT.US,D,20160711,000000,19.5648,19.5951,19.4895,19.5295,236703.38625157,0
+BTT.US,D,20160712,000000,19.4895,19.5375,19.24,19.2979,255812.69012912,0
+BTT.US,D,20160713,000000,19.3057,19.3643,19.1248,19.1687,352281.64300169,0
+BTT.US,D,20160714,000000,19.1952,19.2157,18.9007,18.9938,664320.84691073,0
+BTT.US,D,20160715,000000,18.9175,19.1463,18.8235,19.0984,243519.37203472,0
+BTT.US,D,20160718,000000,19.1463,19.3301,19.1463,19.2647,136575.37904562,0
+BTT.US,D,20160719,000000,19.2832,19.3545,19.1463,19.2245,170080.576677,0
+BTT.US,D,20160720,000000,19.2647,19.291,19.1335,19.2157,315137.84410751,0
+BTT.US,D,20160721,000000,19.2324,19.4591,19.1687,19.4219,165018.44169928,0
+BTT.US,D,20160722,000000,19.4456,19.4533,19.2832,19.291,135197.86473956,0
+BTT.US,D,20160725,000000,19.248,19.339,19.1463,19.2088,234613.08243452,0
+BTT.US,D,20160726,000000,19.2157,19.3486,19.2157,19.3486,139252.6859894,0
+BTT.US,D,20160727,000000,19.3057,19.468,19.2979,19.3213,134799.02986252,0
+BTT.US,D,20160728,000000,19.3643,19.4366,19.3095,19.4366,92577.756187663,0
+BTT.US,D,20160729,000000,19.4591,19.4983,19.4143,19.4983,104063.17799268,0
+BTT.US,D,20160801,000000,19.508,19.5658,19.4299,19.4299,126515.5362626,0
+BTT.US,D,20160802,000000,19.4064,19.4456,19.3213,19.4064,103843.30748356,0
+BTT.US,D,20160803,000000,19.3643,19.508,19.3301,19.4533,186873.57030718,0
+BTT.US,D,20160804,000000,19.5237,19.5295,19.4064,19.4738,164202.36418164,0
+BTT.US,D,20160805,000000,19.3877,19.5295,19.3877,19.4738,120891.96449643,0
+BTT.US,D,20160808,000000,19.515,19.5658,19.4738,19.5658,100990.10413248,0
+BTT.US,D,20160809,000000,19.5237,19.5462,19.468,19.4828,148104.77495247,0
+BTT.US,D,20160810,000000,19.5295,19.5863,19.468,19.508,213317.345308,0
+BTT.US,D,20160811,000000,19.4828,19.5658,19.468,19.5559,101665.05546283,0
+BTT.US,D,20160812,000000,19.5814,19.6597,19.5559,19.645,66016.37603078,0
+BTT.US,D,20160815,000000,19.645,19.645,19.5375,19.5375,119201.51820993,0
+BTT.US,D,20160816,000000,19.5559,19.5559,19.3966,19.4456,104102.03882686,0
+BTT.US,D,20160817,000000,19.4456,19.5658,19.4064,19.5295,150482.44441171,0
+BTT.US,D,20160818,000000,19.5295,19.5814,19.4456,19.4591,169746.16897243,0
+BTT.US,D,20160819,000000,19.4904,19.4904,19.3203,19.3203,219175.10473273,0
+BTT.US,D,20160822,000000,19.3634,19.4983,19.3634,19.4983,180574.0245571,0
+BTT.US,D,20160823,000000,19.5375,19.5375,19.4904,19.4904,91896.668936115,0
+BTT.US,D,20160824,000000,19.508,19.5375,19.4299,19.4533,210295.40412431,0
+BTT.US,D,20160825,000000,19.4533,19.4983,19.4446,19.4591,127372.51992146,0
+BTT.US,D,20160826,000000,19.4983,19.5032,19.4143,19.4219,187901.33710568,0
+BTT.US,D,20160829,000000,19.4219,19.508,19.4219,19.468,108852.26447768,0
+BTT.US,D,20160830,000000,19.4591,19.4591,19.3535,19.3818,136887.28837252,0
+BTT.US,D,20160831,000000,19.3634,19.4738,19.3634,19.4533,141262.20017752,0
+BTT.US,D,20160901,000000,19.4219,19.5559,19.4143,19.5237,141544.45255205,0
+BTT.US,D,20160902,000000,19.4904,19.5658,19.4591,19.5295,79169.745744632,0
+BTT.US,D,20160906,000000,19.5658,19.6851,19.515,19.6763,138898.84786773,0
+BTT.US,D,20160907,000000,19.6519,19.6939,19.6147,19.6763,115726.54151209,0
+BTT.US,D,20160908,000000,19.6362,19.6939,19.5736,19.6235,92051.089619273,0
+BTT.US,D,20160909,000000,19.5375,19.5375,19.248,19.3048,269473.29599429,0
+BTT.US,D,20160912,000000,19.2637,19.3154,19.1766,19.2637,244987.90250503,0
+BTT.US,D,20160913,000000,19.2822,19.2822,18.8833,18.8833,318647.59102543,0
+BTT.US,D,20160914,000000,18.8333,19.0954,18.8333,18.9517,231955.20590781,0
+BTT.US,D,20160915,000000,18.9145,19.0866,18.8892,18.9996,207994.4336799,0
+BTT.US,D,20160916,000000,19.0572,19.0739,18.8833,18.9517,154872.69601967,0
+BTT.US,D,20160919,000000,19.0143,19.0651,18.9731,19.0309,116151.96538091,0
+BTT.US,D,20160920,000000,19.0397,19.158,19.0377,19.1394,177986.71112403,0
+BTT.US,D,20160921,000000,19.1942,19.2235,19.024,19.2148,137126.58929877,0
+BTT.US,D,20160922,000000,19.2733,19.4376,19.2733,19.3124,182813.63578967,0
+BTT.US,D,20160923,000000,19.3124,19.3496,19.2009,19.2078,209654.20036048,0
+BTT.US,D,20160926,000000,19.2733,19.3124,19.246,19.2733,120169.97110365,0
+BTT.US,D,20160927,000000,19.3535,19.5305,19.3535,19.5247,210618.56264008,0
+BTT.US,D,20160928,000000,19.5472,19.6783,19.5472,19.6537,196052.90840011,0
+BTT.US,D,20160929,000000,19.6537,19.6537,19.5569,19.6235,207324.5956172,0
+BTT.US,D,20160930,000000,19.6615,19.6615,19.5824,19.6459,197860.95984266,0
+BTT.US,D,20161003,000000,19.6382,19.6783,19.5668,19.6157,134879.81949145,0
+BTT.US,D,20161004,000000,19.5873,19.6157,19.3535,19.3976,267659.10863055,0
+BTT.US,D,20161005,000000,19.3976,19.4299,19.2314,19.3048,243884.45934525,0
+BTT.US,D,20161006,000000,19.2314,19.3124,19.1942,19.2567,260201.91908355,0
+BTT.US,D,20161007,000000,19.3291,19.3476,19.1766,19.2148,108418.65938059,0
+BTT.US,D,20161010,000000,19.2235,19.29,19.1677,19.2822,185158.58033593,0
+BTT.US,D,20161011,000000,19.3048,19.3976,19.2637,19.3722,218226.0822561,0
+BTT.US,D,20161012,000000,19.3535,19.3535,19.1756,19.2068,118217.72551325,0
+BTT.US,D,20161013,000000,19.2225,19.247,18.9653,18.9976,331423.6015864,0
+BTT.US,D,20161014,000000,18.9908,19.0309,18.6475,18.673,295497.78304747,0
+BTT.US,D,20161017,000000,18.7464,18.7951,18.5469,18.5742,329255.57610098,0
+BTT.US,D,20161018,000000,18.6085,18.6574,18.3885,18.5909,382717.85738698,0
+BTT.US,D,20161019,000000,18.6886,19.2305,18.673,19.1296,282371.00232541,0
+BTT.US,D,20161020,000000,19.2822,19.2822,19.023,19.158,134300.99759299,0
+BTT.US,D,20161021,000000,19.113,19.2305,18.9908,18.9976,166362.20843881,0
+BTT.US,D,20161024,000000,19.0309,19.1296,18.9908,18.9908,172770.15546314,0
+BTT.US,D,20161025,000000,19.0143,19.247,19.0064,19.2225,183496.76834828,0
+BTT.US,D,20161026,000000,19.2068,19.247,19.113,19.1933,110086.60728943,0
+BTT.US,D,20161027,000000,19.1208,19.1374,18.9214,18.9214,199375.50972186,0
+BTT.US,D,20161028,000000,18.9841,18.9841,18.6886,18.6984,239119.916545,0
+BTT.US,D,20161031,000000,18.6886,18.8119,18.6886,18.8119,235506.88162047,0
+BTT.US,D,20161101,000000,18.804,18.804,18.7307,18.755,239092.30489965,0
+BTT.US,D,20161102,000000,18.7863,18.8119,18.7708,18.7863,176678.73725807,0
+BTT.US,D,20161103,000000,18.7797,18.8119,18.7395,18.7951,88677.355620986,0
+BTT.US,D,20161104,000000,18.804,18.8119,18.7797,18.804,106165.75365213,0
+BTT.US,D,20161107,000000,18.7951,18.8119,18.755,18.7797,134621.08814816,0
+BTT.US,D,20161108,000000,18.7797,18.8119,18.755,18.7797,132358.9785379,0
+BTT.US,D,20161109,000000,18.6475,18.6827,18.4363,18.4844,331482.91549118,0
+BTT.US,D,20161110,000000,18.4442,18.4491,17.7069,17.8563,826213.03676618,0
+BTT.US,D,20161111,000000,17.7626,18.0217,17.7334,17.925,809612.30199981,0
+BTT.US,D,20161114,000000,17.7813,17.8479,17.2005,17.2609,1193469.3954201,0
+BTT.US,D,20161115,000000,17.3021,17.9327,17.3021,17.8849,449644.39506021,0
+BTT.US,D,20161116,000000,17.8563,18.0061,17.655,17.8662,356006.14716107,0
+BTT.US,D,20161117,000000,17.828,17.9163,17.6472,17.6991,381896.66660171,0
+BTT.US,D,20161118,000000,17.7334,17.7334,17.4232,17.5817,293595.64748009,0
+BTT.US,D,20161121,000000,17.6472,17.8915,17.6306,17.8849,675845.12954993,0
+BTT.US,D,20161122,000000,17.9562,18.0462,17.8849,18.013,356672.9172632,0
+BTT.US,D,20161123,000000,17.8479,17.9924,17.7715,17.9485,382633.99979745,0
+BTT.US,D,20161125,000000,17.9074,18.0462,17.9074,18.0364,92316.979537296,0
+BTT.US,D,20161128,000000,18.1565,18.2007,18.0364,18.0861,331066.69550412,0
+BTT.US,D,20161129,000000,18.0861,18.1565,17.9406,18.0901,286321.51291512,0
+BTT.US,D,20161130,000000,18.0001,18.011,17.6804,17.6804,671844.50893723,0
+BTT.US,D,20161201,000000,17.655,17.6717,17.4232,17.44,485872.91904427,0
+BTT.US,D,20161202,000000,17.44,17.7069,17.4261,17.6129,341473.2178341,0
+BTT.US,D,20161205,000000,17.6717,17.7402,17.5318,17.6472,285020.69762386,0
+BTT.US,D,20161206,000000,17.6991,17.8155,17.6648,17.7899,265887.87271512,0
+BTT.US,D,20161207,000000,17.8915,18.0207,17.8642,17.9855,336422.33204518,0
+BTT.US,D,20161208,000000,17.9855,18.099,17.8849,17.925,206467.61195833,0
+BTT.US,D,20161209,000000,17.8553,17.9758,17.7537,17.9163,269277.96916989,0
+BTT.US,D,20161212,000000,17.837,17.9327,17.7537,17.7978,257791.52471133,0
+BTT.US,D,20161213,000000,17.8849,17.925,17.7616,17.8155,381727.92876913,0
+BTT.US,D,20161214,000000,17.9074,18.1147,17.8652,17.8915,311238.46619438,0
+BTT.US,D,20161215,000000,17.8553,17.8915,17.7537,17.7616,308989.65108003,0
+BTT.US,D,20161216,000000,17.7244,17.7402,17.664,17.664,276535.74127835,0
+BTT.US,D,20161219,000000,17.7616,17.7803,17.6795,17.6892,241630.53096324,0
+BTT.US,D,20161220,000000,17.7402,17.7889,17.6892,17.7176,354813.73314409,0
+BTT.US,D,20161221,000000,17.7461,17.7715,17.664,17.6795,584274.68709017,0
+BTT.US,D,20161222,000000,17.7176,17.7616,17.664,17.7461,305040.16314387,0
+BTT.US,D,20161223,000000,17.7803,17.8995,17.7461,17.8553,211012.28424945,0
+BTT.US,D,20161227,000000,17.9406,17.9562,17.8751,17.8995,297082.89602031,0
+BTT.US,D,20161228,000000,18.0001,18.0001,17.8469,17.8751,341322.88776507,0
+BTT.US,D,20161229,000000,17.925,17.9406,17.837,17.8652,262792.3004772,0
+BTT.US,D,20161230,000000,17.8652,17.9855,17.8652,17.8652,314192.91224502,0
+BTT.US,D,20170103,000000,17.8915,18.0911,17.8849,18.0775,191851.84769537,0
+BTT.US,D,20170104,000000,18.1575,18.1927,18.1058,18.1323,245773.30041673,0
+BTT.US,D,20170105,000000,18.2174,18.3063,18.1509,18.283,184194.21805633,0
+BTT.US,D,20170106,000000,18.2106,18.3737,18.1411,18.3162,305319.34755778,0
+BTT.US,D,20170109,000000,18.4539,18.5771,18.3942,18.5332,264646.37132864,0
+BTT.US,D,20170110,000000,18.6348,18.6348,18.5332,18.6348,207449.35934796,0
+BTT.US,D,20170111,000000,18.7198,18.7502,18.5586,18.6866,151603.27268152,0
+BTT.US,D,20170112,000000,18.7425,18.7425,18.6261,18.6515,212422.52346849,0
+BTT.US,D,20170113,000000,18.6026,18.677,18.5332,18.586,134498.36972445,0
+BTT.US,D,20170117,000000,18.677,18.6866,18.6183,18.6602,190627.73141892,0
+BTT.US,D,20170118,000000,18.6261,18.6866,18.6183,18.6866,197827.21227615,0
+BTT.US,D,20170119,000000,18.6348,18.6348,18.5586,18.586,190894.6439905,0
+BTT.US,D,20170120,000000,18.586,18.586,18.4363,18.5771,178563.48771544,0
+BTT.US,D,20170123,000000,18.586,18.7425,18.5527,18.5986,264582.96680972,0
+BTT.US,D,20170124,000000,18.6926,18.7013,18.5586,18.5938,219743.7000959,0
+BTT.US,D,20170125,000000,18.5156,18.5684,18.4529,18.5009,253698.86528085,0
+BTT.US,D,20170126,000000,18.5332,18.5332,18.4363,18.4363,241628.48565618,0
+BTT.US,D,20170127,000000,18.5009,18.5938,18.4853,18.5586,129875.97576499,0
+BTT.US,D,20170130,000000,18.6183,18.6348,18.5684,18.5938,99647.360046462,0
+BTT.US,D,20170131,000000,18.6123,18.6926,18.6123,18.6926,137169.54074705,0
+BTT.US,D,20170201,000000,18.6926,18.7112,18.6123,18.6515,259988.18449561,0
+BTT.US,D,20170202,000000,18.6515,18.7198,18.6437,18.7033,217689.1891524,0
+BTT.US,D,20170203,000000,18.7502,18.7845,18.6261,18.6515,200159.88498003,0
+BTT.US,D,20170206,000000,18.6602,18.7797,18.5771,18.5771,249129.64930498,0
+BTT.US,D,20170207,000000,18.5771,18.63,18.5771,18.6123,142382.00579381,0
+BTT.US,D,20170208,000000,18.6261,18.7346,18.6261,18.6926,124339.32954895,0
+BTT.US,D,20170209,000000,18.6348,18.6926,18.6348,18.6866,129272.61018178,0
+BTT.US,D,20170210,000000,18.6261,18.6515,18.5684,18.5684,140792.80220687,0
+BTT.US,D,20170213,000000,18.5771,18.6123,18.5243,18.5684,147863.42871918,0
+BTT.US,D,20170214,000000,18.586,18.586,18.4363,18.4686,192529.86698631,0
+BTT.US,D,20170215,000000,18.4061,18.4529,18.3238,18.3728,336426.42265932,0
+BTT.US,D,20170216,000000,18.3807,18.5771,18.3142,18.5156,271202.60311496,0
+BTT.US,D,20170217,000000,18.5156,18.5704,18.4061,18.4765,195832.01523745,0
+BTT.US,D,20170221,000000,18.4217,18.6348,18.4217,18.5499,155081.31733995,0
+BTT.US,D,20170222,000000,18.6123,18.6691,18.5771,18.6515,118884.49561538,0
+BTT.US,D,20170223,000000,18.7122,18.7767,18.6348,18.7678,206028.89359359,0
+BTT.US,D,20170224,000000,18.8655,18.9017,18.7356,18.76,189395.43391425,0
+BTT.US,D,20170227,000000,18.7855,18.7855,18.7122,18.7268,122585.47874352,0
+BTT.US,D,20170228,000000,18.7198,18.7435,18.6123,18.677,148447.36388532,0
+BTT.US,D,20170301,000000,18.5938,18.6085,18.4686,18.586,188723.55054447,0
+BTT.US,D,20170302,000000,18.586,18.5938,18.3885,18.4149,205012.37598392,0
+BTT.US,D,20170303,000000,18.5332,18.5409,18.3728,18.4442,137578.60215937,0
+BTT.US,D,20170306,000000,18.5009,18.5243,18.3972,18.4294,118833.36293881,0
+BTT.US,D,20170307,000000,18.4363,18.4765,18.3885,18.4442,178468.38093706,0
+BTT.US,D,20170308,000000,18.3807,18.3807,18.1812,18.1812,256892.61225771,0
+BTT.US,D,20170309,000000,18.1625,18.2164,18.0472,18.0901,286886.01766414,0
+BTT.US,D,20170310,000000,18.147,18.2721,18.1283,18.2721,158873.31663236,0
+BTT.US,D,20170313,000000,18.2487,18.3043,18.1897,18.2076,115168.17268423,0
+BTT.US,D,20170314,000000,18.1987,18.2641,18.1987,18.2232,113859.17616474,0
+BTT.US,D,20170315,000000,18.2232,18.4294,18.2076,18.3561,110915.97930295,0
+BTT.US,D,20170316,000000,18.3807,18.4169,18.1987,18.1987,190408.88356333,0
+BTT.US,D,20170317,000000,18.2076,18.2975,18.1987,18.2309,219819.37645718,0
+BTT.US,D,20170320,000000,18.2487,18.4159,18.2309,18.4159,113296.71672278,0
+BTT.US,D,20170321,000000,18.4363,18.4442,18.3895,18.3895,97643.981779518,0
+BTT.US,D,20170322,000000,18.3982,18.5166,18.3982,18.5166,160887.94408815,0
+BTT.US,D,20170323,000000,18.5018,18.5342,18.4539,18.5107,79791.51909139,0
+BTT.US,D,20170324,000000,18.5252,18.6036,18.4294,18.5018,88026.947975363,0
+BTT.US,D,20170327,000000,18.5419,18.6036,18.5252,18.5595,102116.04566993,0
+BTT.US,D,20170328,000000,18.5869,18.6368,18.5694,18.5781,103270.62150627,0
+BTT.US,D,20170329,000000,18.6612,18.7375,18.6133,18.6701,114556.62587278,0
+BTT.US,D,20170330,000000,18.6701,18.6876,18.6143,18.6789,113500.22477542,0
+BTT.US,D,20170331,000000,18.6789,18.8031,18.6789,18.7208,184205.46724517,0
+BTT.US,D,20170403,000000,18.7208,18.8197,18.7208,18.8109,112982.76208881,0
+BTT.US,D,20170404,000000,18.8197,18.8313,18.7455,18.8235,107952.32937053,0
+BTT.US,D,20170405,000000,18.8491,18.8491,18.7698,18.7855,82105.784031714,0
+BTT.US,D,20170406,000000,18.7855,18.9145,18.761,18.7698,126561.55567149,0
+BTT.US,D,20170407,000000,18.8197,18.8675,18.7922,18.8031,113382.61961936,0
+BTT.US,D,20170410,000000,18.8109,19.026,18.8109,19.026,132299.66463312,0
+BTT.US,D,20170411,000000,19.0906,19.0906,18.9673,18.9771,147880.81382921,0
+BTT.US,D,20170412,000000,19.068,19.1434,18.9673,18.9771,141089.37173082,0
+BTT.US,D,20170413,000000,19.0103,19.0759,19.0103,19.0426,88434.986734172,0
+BTT.US,D,20170417,000000,19.0426,19.0818,18.9928,19.0759,169702.19487059,0
+BTT.US,D,20170418,000000,19.0759,19.117,19.0534,19.068,113778.3865358,0
+BTT.US,D,20170419,000000,19.0906,19.0906,19.0602,19.0818,105542.95765184,0
+BTT.US,D,20170420,000000,19.0602,19.1012,19.0515,19.0759,108665.11888153,0
+BTT.US,D,20170421,000000,19.0515,19.117,19.0426,19.0426,98727.994522224,0
+BTT.US,D,20170424,000000,19.026,19.068,18.9771,18.9928,105172.75707366,0
+BTT.US,D,20170425,000000,18.9047,18.9517,18.8578,18.9329,135454.55077579,0
+BTT.US,D,20170426,000000,18.9145,18.985,18.9007,18.9234,112165.66191765,0
+BTT.US,D,20170427,000000,18.9419,18.9928,18.895,18.9673,149907.71312737,0
+BTT.US,D,20170428,000000,18.9771,19.1268,18.9517,19.1091,128857.41284825,0
+BTT.US,D,20170501,000000,19.0906,19.1434,19.0602,19.1345,143912.91812951,0
+BTT.US,D,20170502,000000,19.1002,19.1492,19.1002,19.1268,114398.1145755,0
+BTT.US,D,20170503,000000,19.1268,19.2225,19.1268,19.2225,102281.71554195,0
+BTT.US,D,20170504,000000,19.1913,19.1991,19.1268,19.1648,83525.227132539,0
+BTT.US,D,20170505,000000,19.1434,19.1746,19.0906,19.0906,88093.420454867,0
+BTT.US,D,20170508,000000,19.1345,19.1345,18.895,18.9673,187215.13658646,0
+BTT.US,D,20170509,000000,18.9517,18.9517,18.8665,18.8755,191526.64387255,0
+BTT.US,D,20170510,000000,18.9145,18.9517,18.8235,18.8872,116708.28890171,0
+BTT.US,D,20170511,000000,18.8872,18.9419,18.8313,18.9419,92554.235156455,0
+BTT.US,D,20170512,000000,18.9595,19.0602,18.9595,19.0015,140862.34264697,0
+BTT.US,D,20170515,000000,19.0015,19.1101,18.985,19.1012,128543.45821428,0
+BTT.US,D,20170516,000000,19.0827,19.1268,19.0827,19.1012,88238.637256249,0
+BTT.US,D,20170517,000000,19.1746,19.1923,19.1434,19.1746,98623.683862077,0
+BTT.US,D,20170518,000000,19.24,19.24,19.1101,19.1443,110075.35810058,0
+BTT.US,D,20170519,000000,19.1502,19.1746,19.0524,19.1268,123624.49473088,0
+BTT.US,D,20170522,000000,19.1101,19.2314,19.0827,19.2314,121731.56304525,0
+BTT.US,D,20170523,000000,19.249,19.2812,19.1443,19.1746,123500.75365364,0
+BTT.US,D,20170524,000000,19.249,19.3164,19.1825,19.3164,115124.19858241,0
+BTT.US,D,20170525,000000,19.3076,19.3516,19.1268,19.1746,119365.14277486,0
+BTT.US,D,20170526,000000,19.1923,19.3076,19.1923,19.292,85155.336860722,0
+BTT.US,D,20170530,000000,19.3076,19.3164,19.2058,19.2657,91975.413257991,0
+BTT.US,D,20170531,000000,19.2832,19.4436,19.2752,19.4338,93032.837008895,0
+BTT.US,D,20170601,000000,19.4034,19.4904,19.4034,19.4199,143075.36488773,0
+BTT.US,D,20170602,000000,19.467,19.6733,19.4199,19.5745,166676.1630728,0
+BTT.US,D,20170605,000000,19.6489,19.6733,19.4523,19.4738,91098.999182048,0
+BTT.US,D,20170606,000000,19.508,19.5893,19.4738,19.4904,189659.2785252,0
+BTT.US,D,20170607,000000,19.5745,19.604,19.3673,19.3947,218705.70676207,0
+BTT.US,D,20170608,000000,19.4738,19.5687,19.4338,19.5589,108449.33898652,0
+BTT.US,D,20170609,000000,19.5325,19.5492,19.4338,19.4904,77463.959655166,0
+BTT.US,D,20170612,000000,19.508,19.5745,19.4778,19.5745,92795.581389737,0
+BTT.US,D,20170613,000000,19.5589,19.5589,19.4738,19.4828,93941.975997824,0
+BTT.US,D,20170614,000000,19.5687,19.5834,19.4328,19.5834,187171.16248465,0
+BTT.US,D,20170615,000000,19.5247,19.6088,19.508,19.5276,143659.30005384,0
+BTT.US,D,20170616,000000,19.5745,19.5834,19.4993,19.5325,90422.002544622,0
+BTT.US,D,20170619,000000,19.5247,19.5834,19.4738,19.4798,243937.63732884,0
+BTT.US,D,20170620,000000,19.5589,19.5687,19.4581,19.5403,84511.065136284,0
+BTT.US,D,20170621,000000,19.5247,19.6333,19.508,19.6088,96535.425352072,0
+BTT.US,D,20170622,000000,19.6577,19.7173,19.5834,19.6273,118592.01670552,0
+BTT.US,D,20170623,000000,19.6273,19.6577,19.5745,19.6577,91584.759609203,0
+BTT.US,D,20170626,000000,19.7261,19.7261,19.6186,19.6733,109340.07021189,0
+BTT.US,D,20170627,000000,19.6186,19.6655,19.4738,19.4828,177505.04131101,0
+BTT.US,D,20170628,000000,19.5403,19.5687,19.467,19.5325,147620.03717884,0
+BTT.US,D,20170629,000000,19.4328,19.4571,19.2832,19.2832,122633.54345947,0
+BTT.US,D,20170630,000000,19.2647,19.3409,19.2647,19.3409,99395.787277871,0
+BTT.US,D,20170703,000000,19.4426,19.4993,19.3732,19.4328,63855.509120085,0
+BTT.US,D,20170705,000000,19.3937,19.4259,19.2929,19.4025,110737.01493505,0
+BTT.US,D,20170706,000000,19.3076,19.3154,19.1561,19.1561,181476.00497132,0
+BTT.US,D,20170707,000000,19.1434,19.2743,19.1335,19.2577,92878.416325736,0
+BTT.US,D,20170710,000000,19.2577,19.3076,19.243,19.291,90213.381224328,0
+BTT.US,D,20170711,000000,19.2832,19.3321,19.2832,19.291,101370.53124594,0
+BTT.US,D,20170712,000000,19.4259,19.4591,19.3752,19.4025,113762.02407933,0
+BTT.US,D,20170713,000000,19.4123,19.4523,19.3838,19.4259,85407.932282844,0
+BTT.US,D,20170714,000000,19.4436,19.4837,19.3663,19.3752,144714.67849769,0
+BTT.US,D,20170717,000000,19.3838,19.4259,19.248,19.3232,169793.21103485,0
+BTT.US,D,20170718,000000,19.3321,19.3937,19.3076,19.3321,124283.08360474,0
+BTT.US,D,20170719,000000,19.3565,19.3565,19.291,19.3232,88233.523988595,0
+BTT.US,D,20170720,000000,19.3565,19.3838,19.3232,19.3663,117692.08159838,0
+BTT.US,D,20170721,000000,19.3663,19.3907,19.3076,19.3076,92664.681737787,0
+BTT.US,D,20170724,000000,19.3076,19.3232,19.2577,19.291,129022.06006673,0
+BTT.US,D,20170725,000000,19.2577,19.2832,19.2225,19.248,149466.94945556,0
+BTT.US,D,20170726,000000,19.248,19.3565,19.248,19.3076,116529.3245338,0
+BTT.US,D,20170727,000000,19.3076,19.3321,19.2743,19.2832,120719.13604971,0
+BTT.US,D,20170728,000000,19.3565,19.4259,19.3076,19.4259,95264.267013219,0
+BTT.US,D,20170731,000000,19.3752,19.4523,19.3663,19.4025,116231.73235634,0
+BTT.US,D,20170801,000000,19.4591,19.513,19.4025,19.4338,111706.4904823,0
+BTT.US,D,20170802,000000,19.4259,19.4837,19.4025,19.419,87138.262057049,0
+BTT.US,D,20170803,000000,19.4837,19.508,19.4348,19.4738,94264.111860043,0
+BTT.US,D,20170804,000000,19.4591,19.4875,19.3663,19.3663,86468.42399434,0
+BTT.US,D,20170807,000000,19.3752,19.4338,19.2647,19.2647,164477.45798146,0
+BTT.US,D,20170808,000000,19.2832,19.3076,19.1982,19.2305,212986.005564,0
+BTT.US,D,20170809,000000,19.248,19.3154,19.066,19.1248,194179.40713159,0
+BTT.US,D,20170810,000000,19.116,19.1561,19.0073,19.0582,243433.46913813,0
+BTT.US,D,20170811,000000,18.9204,19.1434,18.8715,19.1002,279296.90581167,0
+BTT.US,D,20170814,000000,19.1746,19.2068,19.1002,19.1825,140250.7958355,0
+BTT.US,D,20170815,000000,19.1746,19.1746,19.068,19.1658,121609.86727509,0
+BTT.US,D,20170816,000000,19.1434,19.1923,19.0906,19.157,73394.821255896,0
+BTT.US,D,20170817,000000,19.117,19.1825,19.117,19.157,86529.783206191,0
+BTT.US,D,20170818,000000,19.1434,19.2324,19.1198,19.2068,104440.53714557,0
+BTT.US,D,20170821,000000,19.1825,19.2772,19.1825,19.2157,69350.226541366,0
+BTT.US,D,20170822,000000,19.2245,19.2939,19.2001,19.2245,244055.24248489,0
+BTT.US,D,20170823,000000,19.2939,19.2939,19.2324,19.2939,75135.377565411,0
+BTT.US,D,20170824,000000,19.2607,19.3009,19.1825,19.2001,91635.892285748,0
+BTT.US,D,20170825,000000,19.2001,19.2324,19.117,19.1345,117267.68038309,0
+BTT.US,D,20170828,000000,19.1492,19.1923,19.117,19.1825,108766.36158109,0
+BTT.US,D,20170829,000000,19.2001,19.2939,19.2001,19.2607,92605.367832998,0
+BTT.US,D,20170830,000000,19.2852,19.2852,19.1923,19.2068,107885.85689103,0
+BTT.US,D,20170831,000000,19.241,19.2852,19.2245,19.2607,77654.173211904,0
+BTT.US,D,20170901,000000,19.2852,19.3009,19.2324,19.2852,107754.95723908,0
+BTT.US,D,20170905,000000,19.3252,19.3252,19.2677,19.2939,169421.98780314,0
+BTT.US,D,20170906,000000,19.3009,19.3867,19.2852,19.3867,135182.52493659,0
+BTT.US,D,20170907,000000,19.3867,19.4366,19.3634,19.3781,115336.91051684,0
+BTT.US,D,20170908,000000,19.4209,19.4551,19.3781,19.4328,104598.02578932,0
+BTT.US,D,20170911,000000,19.4289,19.4551,19.3867,19.4054,121645.66014866,0
+BTT.US,D,20170912,000000,19.3781,19.3867,19.3252,19.3438,132608.50599944,0
+BTT.US,D,20170913,000000,19.3683,19.3867,19.3174,19.3351,108297.98626396,0
+BTT.US,D,20170914,000000,19.2939,19.4054,19.2939,19.3174,103695.02272158,0
+BTT.US,D,20170915,000000,19.3956,19.3956,19.3009,19.3594,50929.168490084,0
+BTT.US,D,20170918,000000,19.3594,19.3683,19.2607,19.2677,106804.91210892,0
+BTT.US,D,20170919,000000,19.2772,19.3781,19.2607,19.3594,125375.27757569,0
+BTT.US,D,20170920,000000,19.3594,19.3594,19.251,19.2607,87877.640559858,0
+BTT.US,D,20170921,000000,19.2772,19.2939,19.1913,19.2324,89217.316685276,0
+BTT.US,D,20170922,000000,19.2324,19.249,19.1483,19.1746,76236.77541814,0
+BTT.US,D,20170925,000000,19.1913,19.2324,19.1746,19.2068,74437.927857367,0
+BTT.US,D,20170926,000000,19.2068,19.2324,19.1746,19.2157,95689.690882053,0
+BTT.US,D,20170927,000000,19.1483,19.1746,19.067,19.1082,198160.5973272,0
+BTT.US,D,20170928,000000,19.067,19.1258,19.0083,19.1258,150506.98809645,0
+BTT.US,D,20170929,000000,19.1483,19.1746,19.0328,19.1258,166317.21168345,0
+BTT.US,D,20171002,000000,19.1648,19.1648,19.0749,19.1082,113525.7911137,0
+BTT.US,D,20171003,000000,19.1082,19.157,19.0592,19.0896,108058.68533774,0
+BTT.US,D,20171004,000000,19.0749,19.1648,19.0505,19.1258,117114.28235347,0
+BTT.US,D,20171005,000000,19.1258,19.2001,19.1082,19.2001,90712.436147386,0
+BTT.US,D,20171006,000000,19.1648,19.1746,19.067,19.0808,142492.45237515,0
+BTT.US,D,20171009,000000,19.0505,19.1483,19.0505,19.1258,85262.715481462,0
+BTT.US,D,20171010,000000,19.1483,19.2157,19.0993,19.157,109004.63985378,0
+BTT.US,D,20171011,000000,19.1434,19.2324,19.1434,19.2245,82650.858363659,0
+BTT.US,D,20171012,000000,19.1913,19.2314,19.1335,19.1746,96330.8946459,0
+BTT.US,D,20171013,000000,19.2157,19.2607,19.2058,19.241,60707.781552115,0
+BTT.US,D,20171016,000000,19.251,19.251,19.1483,19.1483,131450.86220251,0
+BTT.US,D,20171017,000000,19.157,19.2245,19.1483,19.2001,86278.210437601,0
+BTT.US,D,20171018,000000,19.1913,19.2157,19.1483,19.1913,115901.41526586,0
+BTT.US,D,20171019,000000,19.2068,19.2677,19.2029,19.2607,72753.617492051,0
+BTT.US,D,20171020,000000,19.2068,19.2324,19.157,19.157,115690.74863849,0
+BTT.US,D,20171023,000000,19.1648,19.2245,19.157,19.1648,57452.675363405,0
+BTT.US,D,20171024,000000,19.1434,19.2001,19.0592,19.0592,172054.29799155,0
+BTT.US,D,20171025,000000,19.0318,19.0749,18.8784,18.8833,199400.05340659,0
+BTT.US,D,20171026,000000,18.8412,18.9185,18.7737,18.7873,232287.56830535,0
+BTT.US,D,20171027,000000,18.7708,18.805,18.7277,18.761,174334.81536536,0
+BTT.US,D,20171030,000000,18.7873,18.8784,18.7873,18.8254,127934.97936342,0
+BTT.US,D,20171031,000000,18.8412,18.8511,18.7688,18.8216,100064.60268705,0
+BTT.US,D,20171101,000000,18.8412,18.9369,18.8333,18.9369,152014.37940093,0
+BTT.US,D,20171102,000000,18.8987,18.9469,18.8254,18.8833,160256.96685962,0
+BTT.US,D,20171103,000000,18.8833,18.9469,18.8412,18.9469,148216.24418733,0
+BTT.US,D,20171106,000000,18.9469,18.9908,18.8784,18.9908,118367.03292876,0
+BTT.US,D,20171107,000000,19.0318,19.0318,18.9283,19.0318,99007.178936148,0
+BTT.US,D,20171108,000000,19.0505,19.117,19.0416,19.0896,131491.76834374,0
+BTT.US,D,20171109,000000,19.0505,19.1434,19.0505,19.1335,134191.5736652,0
+BTT.US,D,20171110,000000,19.0896,19.0896,19.0073,19.0318,147365.39644966,0
+BTT.US,D,20171113,000000,19.0416,19.0808,19.0153,19.024,186679.2661363,0
+BTT.US,D,20171114,000000,19.0592,19.0749,18.9986,19.0505,182354.46435432,0
+BTT.US,D,20171115,000000,19.0416,19.0925,19.0318,19.0592,147717.18926428,0
+BTT.US,D,20171116,000000,19.0993,19.0993,19.0416,19.0592,113786.56776405,0
+BTT.US,D,20171117,000000,19.0592,19.1082,19.024,19.067,144597.07334162,0
+BTT.US,D,20171120,000000,19.0993,19.1335,19.0153,19.0592,231823.28360234,0
+BTT.US,D,20171121,000000,19.067,19.0993,19.0416,19.067,102674.41449778,0
+BTT.US,D,20171122,000000,19.1082,19.1082,18.9831,19.0073,130199.13428073,0
+BTT.US,D,20171124,000000,19.0073,19.024,18.9731,18.9986,17455.673118155,0
+BTT.US,D,20171127,000000,18.9731,19.024,18.9635,19.0073,153537.11050837,0
+BTT.US,D,20171128,000000,18.9731,18.9831,18.9283,18.9731,130355.60027095,0
+BTT.US,D,20171129,000000,18.9283,18.9369,18.8402,18.9369,180965.70085942,0
+BTT.US,D,20171130,000000,18.9283,18.985,18.9087,18.9546,159075.80203149,0
+BTT.US,D,20171201,000000,19.0318,19.0318,18.9517,19.0073,154122.06832802,0
+BTT.US,D,20171204,000000,19.0153,19.0592,18.9469,19.0592,86554.326890931,0
+BTT.US,D,20171205,000000,19.024,19.1658,19.024,19.1483,202944.57054455,0
+BTT.US,D,20171206,000000,19.1483,19.3702,19.1483,19.3272,216980.49025552,0
+BTT.US,D,20171207,000000,19.3104,19.4074,19.3018,19.3456,213298.93754445,0
+BTT.US,D,20171208,000000,19.3272,19.3525,19.2167,19.2167,143295.23539687,0
+BTT.US,D,20171211,000000,19.3809,19.3809,19.2255,19.2255,185234.25669719,0
+BTT.US,D,20171212,000000,19.2167,19.2255,19.1335,19.1434,180776.50995622,0
+BTT.US,D,20171213,000000,19.0896,19.242,19.0896,19.1825,193621.03830374,0
+BTT.US,D,20171214,000000,19.157,19.1845,19.1258,19.157,194650.85040932,0
+BTT.US,D,20171215,000000,19.157,19.157,19.1082,19.1434,125224.94750667,0
+BTT.US,D,20171218,000000,19.0993,19.1258,19.0495,19.0993,169416.87453547,0
+BTT.US,D,20171219,000000,19.0749,19.0993,19.024,19.0749,199852.06626724,0
+BTT.US,D,20171220,000000,19.0064,19.0064,18.8393,18.9175,336298.59096797,0
+BTT.US,D,20171221,000000,18.8977,18.9976,18.8313,18.8313,213596.52972192,0
+BTT.US,D,20171222,000000,18.8197,18.9077,18.8197,18.8833,208708.24584442,0
+BTT.US,D,20171226,000000,18.8833,18.9546,18.8491,18.8675,234056.75891373,0
+BTT.US,D,20171227,000000,18.8833,19.0143,18.8833,18.9546,275636.82882475,0
+BTT.US,D,20171228,000000,18.9625,19.0406,18.9546,18.9976,224191.22030158,0
+BTT.US,D,20171229,000000,18.9625,19.0495,18.9586,19.024,261326.83796748,0
+BTT.US,D,20180102,000000,19.0495,19.0495,18.9976,19.0495,106864.22601371,0
+BTT.US,D,20180103,000000,19.0993,19.2167,19.0406,19.1923,136370.84833945,0
+BTT.US,D,20180104,000000,19.336,19.3525,19.1923,19.2255,170341.35332737,0
+BTT.US,D,20180105,000000,19.2009,19.2098,19.0993,19.1434,266870.64275827,0
+BTT.US,D,20180108,000000,19.1258,19.1658,19.066,19.0749,278501.28136467,0
+BTT.US,D,20180109,000000,19.0582,19.0808,19.0064,19.0064,179776.35480303,0
+BTT.US,D,20180110,000000,18.9459,18.9976,18.9359,18.9821,181200.9111715,0
+BTT.US,D,20180111,000000,18.9625,18.9957,18.9459,18.9459,141648.76321219,0
+BTT.US,D,20180112,000000,18.9359,18.9546,18.8587,18.8587,143843.3776894,0
+BTT.US,D,20180116,000000,18.9459,18.9526,18.8764,18.8901,248940.45840179,0
+BTT.US,D,20180117,000000,18.8764,18.9359,18.8491,18.8491,214085.35810969,0
+BTT.US,D,20180118,000000,18.8491,18.8764,18.8235,18.8235,165010.26047103,0
+BTT.US,D,20180119,000000,18.8011,18.8393,18.7855,18.8235,274602.92610505,0
+BTT.US,D,20180122,000000,18.8011,18.8764,18.7767,18.8235,262718.669423,0
+BTT.US,D,20180123,000000,18.8393,18.8901,18.8313,18.8491,190299.45963553,0
+BTT.US,D,20180124,000000,18.8099,18.8313,18.7336,18.7767,226472.76032891,0
+BTT.US,D,20180125,000000,18.7669,18.7669,18.63,18.63,211635.08024974,0
+BTT.US,D,20180126,000000,18.63,18.6475,18.4999,18.5087,303762.86888384,0
+BTT.US,D,20180129,000000,18.4745,18.4824,18.1655,18.2193,704019.23432497,0
+BTT.US,D,20180130,000000,18.0393,18.1852,17.9846,18.1565,438207.03797115,0
+BTT.US,D,20180131,000000,18.1754,18.3043,18.1303,18.2711,339728.57091045,0
+BTT.US,D,20180201,000000,18.358,18.3659,18.2468,18.2965,357642.39281044,0
+BTT.US,D,20180202,000000,18.149,18.4246,18.1213,18.4011,436138.20987822,0
+BTT.US,D,20180205,000000,18.3142,18.3914,18.2965,18.3659,289143.01400675,0
+BTT.US,D,20180206,000000,18.2379,18.5146,18.2379,18.4647,318776.44537029,0
+BTT.US,D,20180207,000000,18.4647,18.63,18.4647,18.5869,242102.99689449,0
+BTT.US,D,20180208,000000,18.5322,18.5684,18.4178,18.4647,402893.78889721,0
+BTT.US,D,20180209,000000,18.4647,18.491,18.3659,18.4745,257702.55385414,0
+BTT.US,D,20180212,000000,18.4578,18.5087,18.3914,18.491,157831.23268442,0
+BTT.US,D,20180213,000000,18.4647,18.5146,18.4403,18.4824,161628.34524448,0
+BTT.US,D,20180214,000000,18.4745,18.491,18.3747,18.4324,132286.37013721,0
+BTT.US,D,20180215,000000,18.4246,18.4647,18.358,18.4246,191449.94485774,0
+BTT.US,D,20180216,000000,18.409,18.4491,18.3033,18.3033,158067.46565005,0
+BTT.US,D,20180220,000000,18.3494,18.4403,18.3132,18.3395,164256.56481879,0
+BTT.US,D,20180221,000000,18.3836,18.4011,18.2965,18.3132,87313.135810825,0
+BTT.US,D,20180222,000000,18.3659,18.3659,18.1203,18.1203,161910.597619,0
+BTT.US,D,20180223,000000,18.1203,18.279,18.1203,18.2184,191101.22000373,0
+BTT.US,D,20180226,000000,18.2535,18.3494,18.2525,18.3307,110963.02136535,0
+BTT.US,D,20180227,000000,18.3747,18.3914,18.2535,18.3307,123566.20347962,0
+BTT.US,D,20180228,000000,18.3033,18.3327,18.2017,18.2965,127661.93087069,0
+BTT.US,D,20180301,000000,18.3659,18.3659,18.1744,18.2535,273338.9263409,0
+BTT.US,D,20180302,000000,18.1645,18.279,18.148,18.2458,114751.95269717,0
+BTT.US,D,20180305,000000,18.3132,18.3494,18.148,18.1842,88203.867036199,0
+BTT.US,D,20180306,000000,18.1645,18.3307,18.1645,18.3033,94759.076168978,0
+BTT.US,D,20180307,000000,18.3132,18.4178,18.2269,18.3132,107123.98001054,0
+BTT.US,D,20180308,000000,18.2877,18.3659,18.2106,18.2612,66079.780549694,0
+BTT.US,D,20180309,000000,18.2106,18.2965,18.1842,18.2701,115350.20501273,0
+BTT.US,D,20180312,000000,18.2965,18.5781,18.2965,18.538,301849.4841276,0
+BTT.US,D,20180313,000000,18.5508,18.586,18.3395,18.3914,128741.85299928,0
+BTT.US,D,20180314,000000,18.4011,18.4011,18.3132,18.3228,98856.848867111,0
+BTT.US,D,20180315,000000,18.358,18.3659,18.1917,18.2174,134975.94892336,0
+BTT.US,D,20180316,000000,18.103,18.3307,18.103,18.3132,226139.37527786,0
+BTT.US,D,20180319,000000,18.2965,18.3132,18.1832,18.2448,112198.38683064,0
+BTT.US,D,20180320,000000,18.2007,18.2232,18.103,18.1555,145811.98573629,0
+BTT.US,D,20180321,000000,18.1734,18.1832,18.0364,18.1734,177285.17080186,0
+BTT.US,D,20180322,000000,18.147,18.2184,18.147,18.1635,100937.9488024,0
+BTT.US,D,20180323,000000,18.147,18.1917,18.0891,18.1108,71854.705038429,0
+BTT.US,D,20180326,000000,18.1108,18.1832,18.0805,18.1108,61446.137401392,0
+BTT.US,D,20180327,000000,18.1734,18.2007,18.0951,18.2007,95144.616550109,0
+BTT.US,D,20180328,000000,18.1734,18.3494,18.1734,18.2965,154068.89034442,0
+BTT.US,D,20180329,000000,18.3747,18.4011,18.3043,18.3228,99266.932932984,0
+BTT.US,D,20180402,000000,18.4324,18.4403,18.3494,18.3914,98135.878127858,0
+BTT.US,D,20180403,000000,18.3033,18.3836,18.279,18.3132,67695.573128443,0
+BTT.US,D,20180404,000000,18.358,18.358,18.3132,18.3132,92205.510302433,0
+BTT.US,D,20180405,000000,18.3132,18.4324,18.3132,18.4246,90707.322879732,0
+BTT.US,D,20180406,000000,18.4824,18.491,18.4178,18.4491,85239.194450253,0
+BTT.US,D,20180409,000000,18.4246,18.4725,18.409,18.4403,76678.561743468,0
+BTT.US,D,20180410,000000,18.4824,18.4853,18.3395,18.358,109312.45856657,0
+BTT.US,D,20180411,000000,18.3914,18.4647,18.3914,18.4491,88868.591831254,0
+BTT.US,D,20180412,000000,18.4745,18.491,18.409,18.4824,108858.40039887,0
+BTT.US,D,20180413,000000,18.5127,18.5146,18.4324,18.4824,78431.389895354,0
+BTT.US,D,20180416,000000,18.4647,18.5879,18.4403,18.5518,97481.379868112,0
+BTT.US,D,20180417,000000,18.5791,18.6231,18.4999,18.5332,122482.19073691,0
+BTT.US,D,20180418,000000,18.5518,18.5604,18.4011,18.4178,94203.775301722,0
+BTT.US,D,20180419,000000,18.409,18.409,18.3484,18.3836,107125.00266407,0
+BTT.US,D,20180420,000000,18.3836,18.3836,18.3395,18.3395,64046.745330354,0
+BTT.US,D,20180423,000000,18.3122,18.3484,18.2516,18.2516,101078.05233613,0
+BTT.US,D,20180424,000000,18.2349,18.278,18.1997,18.2691,135189.68351131,0
+BTT.US,D,20180425,000000,18.2349,18.2516,18.1098,18.1194,131717.77477406,0
+BTT.US,D,20180426,000000,18.1545,18.2438,18.1362,18.1724,121954.501515,0
+BTT.US,D,20180427,000000,18.2086,18.2955,18.2086,18.2691,93620.862789137,0
+BTT.US,D,20180430,000000,18.278,18.3122,18.2349,18.2867,50732.819012161,0
+BTT.US,D,20180501,000000,18.3033,18.358,18.2691,18.3033,134386.90048959,0
+BTT.US,D,20180502,000000,18.358,18.3747,18.2691,18.2916,116124.35373558,0
+BTT.US,D,20180503,000000,18.3484,18.3484,18.225,18.2259,112481.6618587,0
+BTT.US,D,20180504,000000,18.2438,18.3484,18.2349,18.2359,115920.84568296,0
+BTT.US,D,20180507,000000,18.2691,18.3836,18.2691,18.3836,116633.63519395,0
+BTT.US,D,20180508,000000,18.3747,18.3914,18.3297,18.3836,70581.501392514,0
+BTT.US,D,20180509,000000,18.3484,18.3747,18.2955,18.3219,78971.350959646,0
+BTT.US,D,20180510,000000,18.3836,18.4011,18.3395,18.3914,95351.192563342,0
+BTT.US,D,20180511,000000,18.4178,18.4178,18.3484,18.3484,69935.184361016,0
+BTT.US,D,20180514,000000,18.3914,18.4246,18.3395,18.3747,98630.842436791,0
+BTT.US,D,20180515,000000,18.3395,18.358,18.2877,18.3297,118044.89706653,0
+BTT.US,D,20180516,000000,18.3122,18.3122,18.2126,18.278,123567.22613314,0
+BTT.US,D,20180517,000000,18.2516,18.2867,18.225,18.278,127617.95676887,0
+BTT.US,D,20180518,000000,18.278,18.3219,18.2349,18.2955,73205.630352688,0
+BTT.US,D,20180521,000000,18.3122,18.358,18.2867,18.2955,59463.212205065,0
+BTT.US,D,20180522,000000,18.2691,18.3033,18.2603,18.2955,87169.964316505,0
+BTT.US,D,20180523,000000,18.3122,18.3484,18.278,18.2867,118060.23686948,0
+BTT.US,D,20180524,000000,18.3033,18.3767,18.2955,18.3122,114017.68746202,0
+BTT.US,D,20180525,000000,18.3484,18.3914,18.3219,18.3484,145892.77536522,0
+BTT.US,D,20180529,000000,18.4178,18.4999,18.4051,18.4999,132112.51903697,0
+BTT.US,D,20180530,000000,18.4403,18.5614,18.4285,18.5614,129572.24766633,0
+BTT.US,D,20180531,000000,18.5801,18.6418,18.5704,18.6418,97627.619323023,0
+BTT.US,D,20180601,000000,18.6418,18.6866,18.5889,18.677,160742.72728677,0
+BTT.US,D,20180604,000000,18.6505,18.6936,18.5518,18.5614,71352.582154779,0
+BTT.US,D,20180605,000000,18.6418,18.677,18.5156,18.5704,106895.92827317,0
+BTT.US,D,20180606,000000,18.5342,18.6066,18.4834,18.5889,102488.29155517,0
+BTT.US,D,20180607,000000,18.5801,18.6418,18.5429,18.5967,60558.474136611,0
+BTT.US,D,20180608,000000,18.5527,18.6505,18.5527,18.5614,126711.88574053,0
+BTT.US,D,20180611,000000,18.5087,18.6163,18.5087,18.6163,68108.725154909,0
+BTT.US,D,20180612,000000,18.6066,18.6329,18.5429,18.6163,162457.71725801,0
+BTT.US,D,20180613,000000,18.6241,18.6681,18.6066,18.6524,260945.38820048,0
+BTT.US,D,20180614,000000,18.7277,18.754,18.6681,18.754,245719.0997796,0
+BTT.US,D,20180615,000000,18.7981,18.7981,18.7122,18.7455,47061.492836392,0
+BTT.US,D,20180618,000000,18.7122,18.7649,18.6554,18.7023,61399.095338974,0
+BTT.US,D,20180619,000000,18.7455,18.754,18.6936,18.7277,96092.616373211,0
+BTT.US,D,20180620,000000,18.7122,18.757,18.7023,18.7122,55186.475139032,0
+BTT.US,D,20180621,000000,18.7455,18.8079,18.7122,18.8079,86712.838188215,0
+BTT.US,D,20180622,000000,18.7981,18.8284,18.7981,18.7981,63903.573836035,0
+BTT.US,D,20180625,000000,18.8079,18.8225,18.7817,18.8079,120669.02602669,0
+BTT.US,D,20180626,000000,18.8079,18.8284,18.7767,18.8079,99324.201530712,0
+BTT.US,D,20180627,000000,18.8169,18.8284,18.7718,18.7902,157266.7279354,0
+BTT.US,D,20180628,000000,18.8169,18.8655,18.7619,18.7619,138974.524229,0
+BTT.US,D,20180629,000000,18.8363,18.8559,18.7208,18.7208,125212.6756643,0
+BTT.US,D,20180702,000000,18.8559,18.8559,18.7375,18.754,100889.88408644,0
+BTT.US,D,20180703,000000,18.7122,18.8079,18.7122,18.7981,94783.619853717,0
+BTT.US,D,20180705,000000,18.7619,18.7817,18.6936,18.6936,111956.01794383,0
+BTT.US,D,20180706,000000,18.7122,18.7375,18.6936,18.7277,80057.409009413,0
+BTT.US,D,20180709,000000,18.677,18.7122,18.6329,18.6936,146900.08909312,0
+BTT.US,D,20180710,000000,18.6681,18.7455,18.6681,18.6936,102956.66687231,0
+BTT.US,D,20180711,000000,18.7023,18.7718,18.6876,18.7375,144696.27073413,0
+BTT.US,D,20180712,000000,18.5889,18.7208,18.5889,18.677,118976.53443314,0
+BTT.US,D,20180713,000000,18.6866,18.7277,18.6866,18.6866,75327.636429211,0
+BTT.US,D,20180716,000000,18.6866,18.7122,18.6505,18.7023,138386.49844875,0
+BTT.US,D,20180717,000000,18.7208,18.7455,18.6896,18.7122,105794.53042043,0
+BTT.US,D,20180718,000000,18.7023,18.7208,18.6505,18.6593,187613.9714635,0
+BTT.US,D,20180719,000000,18.6593,18.6886,18.6593,18.6593,106373.35231889,0
+BTT.US,D,20180720,000000,18.6681,18.6681,18.6418,18.6593,47570.774294759,0
+BTT.US,D,20180723,000000,18.6681,18.6681,18.5967,18.6163,138972.47892195,0
+BTT.US,D,20180724,000000,18.6163,18.6418,18.5889,18.6075,85585.873997212,0
+BTT.US,D,20180725,000000,18.6163,18.6418,18.5889,18.6163,64614.31803998,0
+BTT.US,D,20180726,000000,18.6163,18.6418,18.6066,18.6329,72270.925025486,0
+BTT.US,D,20180727,000000,18.6505,18.6681,18.6329,18.6418,83422.961779454,0
+BTT.US,D,20180730,000000,18.6329,18.6418,18.5614,18.5801,163392.42258521,0
+BTT.US,D,20180731,000000,18.5889,18.6632,18.5889,18.6593,85861.990450543,0
+BTT.US,D,20180801,000000,18.6329,18.7023,18.6329,18.6418,121246.82527164,0
+BTT.US,D,20180802,000000,18.677,18.7208,18.6593,18.7023,89935.219463936,0
+BTT.US,D,20180803,000000,18.7208,18.7718,18.7208,18.7375,83174.456971457,0
+BTT.US,D,20180806,000000,18.7375,18.8079,18.7375,18.7902,109694.9309871,0
+BTT.US,D,20180807,000000,18.754,18.8373,18.754,18.7817,103478.22017305,0
+BTT.US,D,20180808,000000,18.7902,18.8079,18.7122,18.7122,62896.260108144,0
+BTT.US,D,20180809,000000,18.7455,18.7455,18.5527,18.6241,102180.47284238,0
+BTT.US,D,20180810,000000,18.6329,18.6866,18.6066,18.6418,80417.383052275,0
+BTT.US,D,20180813,000000,18.6066,18.6866,18.6066,18.6681,79077.706926853,0
+BTT.US,D,20180814,000000,18.6593,18.6936,18.5614,18.6163,164134.86904861,0
+BTT.US,D,20180815,000000,18.6241,18.6593,18.5889,18.6163,125533.78887298,0
+BTT.US,D,20180816,000000,18.6329,18.6505,18.5889,18.6066,113540.10826311,0
+BTT.US,D,20180817,000000,18.498,18.6163,18.498,18.6016,70114.148728915,0
+BTT.US,D,20180820,000000,18.5967,18.6593,18.5889,18.6418,123646.99310854,0
+BTT.US,D,20180821,000000,18.6866,18.7023,18.5889,18.6163,84587.764151098,0
+BTT.US,D,20180822,000000,18.6066,18.6681,18.5614,18.5614,108609.89559086,0
+BTT.US,D,20180823,000000,18.6241,18.6681,18.5614,18.6329,141780.68551767,0
+BTT.US,D,20180824,000000,18.6066,18.6866,18.6066,18.6593,68493.24288251,0
+BTT.US,D,20180827,000000,18.6418,18.677,18.6046,18.6418,71451.779547271,0
+BTT.US,D,20180828,000000,18.6241,18.6418,18.5614,18.6046,154360.3466007,0
+BTT.US,D,20180829,000000,18.5801,18.6183,18.4373,18.5067,145590.06992008,0
+BTT.US,D,20180830,000000,18.5614,18.6241,18.5146,18.6066,122286.86391252,0
+BTT.US,D,20180831,000000,18.6505,18.6505,18.5899,18.6505,71268.724565249,0
+BTT.US,D,20180904,000000,18.6505,18.6505,18.5801,18.5889,121527.03233908,0
+BTT.US,D,20180905,000000,18.6066,18.6418,18.5704,18.6163,70193.915704322,0
+BTT.US,D,20180906,000000,18.5614,18.6066,18.5342,18.5614,110359.65578215,0
+BTT.US,D,20180907,000000,18.5614,18.5967,18.4901,18.5614,79754.70356428,0
+BTT.US,D,20180910,000000,18.5527,18.6163,18.5146,18.5527,112637.10519539,0
+BTT.US,D,20180911,000000,18.498,18.5292,18.407,18.4373,162888.2543945,0
+BTT.US,D,20180912,000000,18.4715,18.5409,18.4462,18.4901,77570.315622374,0
+BTT.US,D,20180913,000000,18.4901,18.5342,18.4715,18.5342,91440.565461354,0
+BTT.US,D,20180914,000000,18.4549,18.5127,18.3553,18.3553,114494.24400741,0
+BTT.US,D,20180917,000000,18.2661,18.3083,18.2478,18.3003,227764.37173838,0
+BTT.US,D,20180918,000000,18.3003,18.3023,18.2398,18.275,92048.021658681,0
+BTT.US,D,20180919,000000,18.275,18.275,18.1927,18.2212,115752.10785036,0
+BTT.US,D,20180920,000000,18.104,18.2027,18.104,18.1382,231486.83059069,0
+BTT.US,D,20180921,000000,18.104,18.148,18.104,18.104,166870.46724365,0
+BTT.US,D,20180924,000000,18.0805,18.1382,18.0638,18.0911,176321.8311758,0
+BTT.US,D,20180925,000000,18.0462,18.0805,17.9974,18.0805,175951.63059764,0
+BTT.US,D,20180926,000000,18.0901,18.1118,17.9885,18.0296,160060.6173817,0
+BTT.US,D,20180927,000000,18.0051,18.2126,18.0051,18.2126,77214.432193636,0
+BTT.US,D,20180928,000000,18.1927,18.2398,18.0901,18.1293,211093.0738784,0
+BTT.US,D,20181001,000000,18.1293,18.1927,18.0961,18.1555,153844.92922115,0
+BTT.US,D,20181002,000000,18.104,18.1675,17.9885,18.0364,275949.76080519,0
+BTT.US,D,20181003,000000,17.9974,18.0364,17.7204,17.8164,405570.07318746,0
+BTT.US,D,20181004,000000,17.7204,17.7988,17.6785,17.7606,209612.27156571,0
+BTT.US,D,20181005,000000,17.7127,17.7606,17.652,17.6882,172584.03252054,0
+BTT.US,D,20181008,000000,17.662,17.7204,17.6346,17.6346,140883.81837111,0
+BTT.US,D,20181009,000000,17.652,17.7204,17.6091,17.6258,170993.80628006,0
+BTT.US,D,20181010,000000,17.6091,17.6698,17.526,17.6443,276215.6507232,0
+BTT.US,D,20181011,000000,17.5739,17.662,17.5221,17.5642,273029.06232106,0
+BTT.US,D,20181012,000000,17.5739,17.6228,17.4859,17.5553,250049.01482923,0
+BTT.US,D,20181015,000000,17.5221,17.6081,17.5034,17.5299,164265.76870056,0
+BTT.US,D,20181016,000000,17.5299,17.6346,17.5299,17.5553,209599.99972334,0
+BTT.US,D,20181017,000000,17.5642,17.6013,17.5387,17.5387,150674.70327552,0
+BTT.US,D,20181018,000000,17.5221,17.662,17.5221,17.5642,359661.11088034,0
+BTT.US,D,20181019,000000,17.5465,17.6179,17.5299,17.5299,174877.84439025,0
+BTT.US,D,20181022,000000,17.6013,17.6346,17.5642,17.5739,182690.91736597,0
+BTT.US,D,20181023,000000,17.6091,17.6882,17.6091,17.6443,197078.62989156,0
+BTT.US,D,20181024,000000,17.6698,17.7392,17.662,17.6785,243607.32023838,0
+BTT.US,D,20181025,000000,17.6785,17.7304,17.6346,17.6346,222959.94545043,0
+BTT.US,D,20181026,000000,17.6443,17.6882,17.6091,17.6346,223238.10721082,0
+BTT.US,D,20181029,000000,17.6013,17.662,17.6013,17.6346,113272.17303803,0
+BTT.US,D,20181030,000000,17.5642,17.6258,17.5387,17.5642,180611.86273773,0
+BTT.US,D,20181031,000000,17.5935,17.5935,17.5064,17.5465,208818.69242577,0
+BTT.US,D,20181101,000000,17.5465,17.6346,17.5387,17.5935,105894.75046645,0
+BTT.US,D,20181102,000000,17.5837,17.6882,17.5054,17.5299,133036.99782885,0
+BTT.US,D,20181105,000000,17.5387,17.6091,17.5299,17.5465,177494.81477569,0
+BTT.US,D,20181106,000000,17.6346,17.7899,17.5553,17.5553,223048.91630761,0
+BTT.US,D,20181107,000000,17.5837,17.7137,17.5837,17.6982,132796.6742491,0
+BTT.US,D,20181108,000000,17.7813,17.7813,17.6346,17.652,249251.34507517,0
+BTT.US,D,20181109,000000,17.652,17.7304,17.6443,17.662,185620.81973186,0
+BTT.US,D,20181112,000000,17.7069,17.7069,17.6013,17.662,385210.06404168,0
+BTT.US,D,20181113,000000,17.662,17.7214,17.6346,17.6698,427729.95254754,0
+BTT.US,D,20181114,000000,17.7069,17.7537,17.652,17.7214,195886.21587459,0
+BTT.US,D,20181115,000000,17.7304,17.7537,17.6982,17.7304,250575.68139762,0
+BTT.US,D,20181116,000000,17.6882,17.7537,17.6346,17.7069,188468.9098153,0
+BTT.US,D,20181119,000000,17.6882,17.7537,17.6258,17.662,201846.2406524,0
+BTT.US,D,20181120,000000,17.6258,17.6785,17.6179,17.6179,182887.2668439,0
+BTT.US,D,20181121,000000,17.6179,17.6882,17.5935,17.5935,172274.16850068,0
+BTT.US,D,20181123,000000,17.5935,17.6208,17.5837,17.6013,59157.438799339,0
+BTT.US,D,20181126,000000,17.5935,17.662,17.5935,17.6346,146873.50010133,0
+BTT.US,D,20181127,000000,17.6443,17.6698,17.6013,17.6179,249798.46471417,0
+BTT.US,D,20181128,000000,17.6179,17.7461,17.6179,17.6982,606709.66025005,0
+BTT.US,D,20181129,000000,17.7214,17.7715,17.7176,17.7461,473824.01514374,0
+BTT.US,D,20181130,000000,17.7537,17.835,17.706,17.7537,390552.40608685,0
+BTT.US,D,20181203,000000,17.7813,17.8535,17.7214,17.8449,389387.60371522,0
+BTT.US,D,20181204,000000,17.9612,18.0579,17.8449,17.9612,366699.01247968,0
+BTT.US,D,20181206,000000,17.9807,18.0668,17.9514,18.0393,643423.94466125,0
+BTT.US,D,20181207,000000,18.0071,18.1243,17.9514,17.9895,354504.89177777,0
+BTT.US,D,20181210,000000,18.014,18.0559,17.9895,17.9895,300329.82098077,0
+BTT.US,D,20181211,000000,17.9992,18.1157,17.9612,17.9807,442636.15041328,0
+BTT.US,D,20181212,000000,17.9514,17.9992,17.9074,17.9612,562449.21543467,0
+BTT.US,D,20181213,000000,17.8905,17.9514,17.8905,17.9258,318614.86611244,0
+BTT.US,D,20181214,000000,17.9258,17.9465,17.8905,17.9347,285759.05347314,0
+BTT.US,D,20181217,000000,17.9347,17.9347,17.7889,17.7988,392761.33771351,0
+BTT.US,D,20181218,000000,17.8905,17.8995,17.7527,17.7705,471589.51717883,0
+BTT.US,D,20181219,000000,17.7527,17.9074,17.7488,17.8905,614215.9371665,0
+BTT.US,D,20181220,000000,17.9514,17.9612,17.8449,17.9426,472022.09962239,0
+BTT.US,D,20181221,000000,18.0911,18.0911,17.9807,18.0755,569530.06848228,0
+BTT.US,D,20181224,000000,17.9709,18.0579,17.9258,18.0393,312904.36879615,0
+BTT.US,D,20181226,000000,17.9514,18.0589,17.8507,18.0237,464599.68029544,0
+BTT.US,D,20181227,000000,18.0393,18.1528,17.9709,18.0668,427398.61280354,0
+BTT.US,D,20181228,000000,18.014,18.0668,17.9347,17.9612,506765.73067963,0
+BTT.US,D,20181231,000000,17.9612,18.1157,17.9612,18.1157,514166.67428242,0
+BTT.US,D,20190102,000000,18.0834,18.3942,18.0834,18.3767,190044.81890634,0
+BTT.US,D,20190103,000000,18.5047,18.6319,18.4031,18.6153,350141.2291616,0
+BTT.US,D,20190104,000000,18.6319,18.6593,18.4178,18.6153,200216.13092422,0
+BTT.US,D,20190107,000000,18.6681,18.807,18.6408,18.8001,285164.8917717,0
+BTT.US,D,20190108,000000,18.8235,18.9214,18.7836,18.9117,427286.12091515,0
+BTT.US,D,20190109,000000,18.9214,18.9771,18.8235,18.9214,415248.46620347,0
+BTT.US,D,20190110,000000,18.8774,19.0035,18.8774,19.0035,135778.73194508,0
+BTT.US,D,20190111,000000,19.0123,19.0582,18.9938,19.0485,84833.200998503,0
+BTT.US,D,20190114,000000,19.1091,19.1091,19.0123,19.0749,122260.27492071,0
+BTT.US,D,20190115,000000,18.9771,19.1268,18.9771,19.066,118976.53443314,0
+BTT.US,D,20190116,000000,19.0906,19.161,19.0123,19.161,221005.65455297,0
+BTT.US,D,20190117,000000,19.161,19.2138,19.1268,19.1805,117420.05575919,0
+BTT.US,D,20190118,000000,19.1002,19.1805,19.0906,19.1002,115352.25031979,0
+BTT.US,D,20190122,000000,19.0906,19.1933,19.066,19.1805,143608.1673773,0
+BTT.US,D,20190123,000000,19.1706,19.1883,19.1354,19.1453,92529.691471714,0
+BTT.US,D,20190124,000000,19.1522,19.2225,19.1453,19.2138,141446.27781307,0
+BTT.US,D,20190125,000000,19.1972,19.249,19.1972,19.1972,80606.573955482,0
+BTT.US,D,20190128,000000,19.2677,19.2677,19.1706,19.2048,184542.94291034,0
+BTT.US,D,20190129,000000,19.1805,19.25,19.1354,19.1453,137724.8416143,0
+BTT.US,D,20190130,000000,19.1972,19.2225,19.1453,19.1883,63229.645159202,0
+BTT.US,D,20190131,000000,19.249,19.249,19.1706,19.2138,115511.78427062,0
+BTT.US,D,20190201,000000,19.24,19.249,19.2019,19.249,99609.52186582,0
+BTT.US,D,20190204,000000,19.339,19.339,19.249,19.339,116242.98154517,0
+BTT.US,D,20190205,000000,19.3486,19.3565,19.3252,19.3486,87867.414024549,0
+BTT.US,D,20190206,000000,19.4719,19.4719,19.336,19.4025,114213.01428642,0
+BTT.US,D,20190207,000000,19.4366,19.4466,19.3828,19.4199,91613.393908068,0
+BTT.US,D,20190208,000000,19.4561,19.4631,19.4279,19.4279,83363.647874665,0
+BTT.US,D,20190211,000000,19.4279,19.4983,19.4199,19.4808,165673.96261255,0
+BTT.US,D,20190212,000000,19.4895,19.515,19.4561,19.5071,94044.241350909,0
+BTT.US,D,20190213,000000,19.4808,19.515,19.4209,19.4983,82315.428005538,0
+BTT.US,D,20190214,000000,19.4561,19.5247,19.3937,19.4123,68457.45000893,0
+BTT.US,D,20190215,000000,19.4025,19.4366,19.3663,19.3663,73379.481452933,0
+BTT.US,D,20190219,000000,19.3838,19.4366,19.3838,19.4025,51981.478973333,0
+BTT.US,D,20190220,000000,19.4631,19.4719,19.3937,19.4631,85677.91281499,0
+BTT.US,D,20190221,000000,19.4561,19.4719,19.4199,19.4366,84062.120236239,0
+BTT.US,D,20190222,000000,19.4561,19.4631,19.4279,19.4466,105169.68911308,0
+BTT.US,D,20190225,000000,19.5502,19.5502,19.4162,19.4561,117675.7191419,0
+BTT.US,D,20190226,000000,19.4631,19.5335,19.4561,19.4895,135747.02968562,0
+BTT.US,D,20190227,000000,19.5071,19.5335,19.4983,19.5247,85674.844854397,0
+BTT.US,D,20190228,000000,19.5403,19.5951,19.5197,19.5854,107404.18707798,0
+BTT.US,D,20190301,000000,19.6049,19.6205,19.5403,19.5775,90238.9475626,0
+BTT.US,D,20190304,000000,19.5854,19.6147,19.5775,19.5951,109323.7077554,0
+BTT.US,D,20190305,000000,19.5775,19.6245,19.5502,19.5951,177105.18378045,0
+BTT.US,D,20190306,000000,19.5951,19.6293,19.5502,19.5697,151275.0008981,0
+BTT.US,D,20190307,000000,19.5697,19.6753,19.5697,19.6753,75262.186603236,0
+BTT.US,D,20190308,000000,19.6939,19.6939,19.6147,19.6567,65867.068615275,0
+BTT.US,D,20190311,000000,19.6245,19.7975,19.6245,19.7652,70341.177812763,0
+BTT.US,D,20190312,000000,19.7487,19.8122,19.6411,19.6479,91202.287188665,0
+BTT.US,D,20190313,000000,19.7027,19.7652,19.6245,19.6939,88946.3134996,0
+BTT.US,D,20190314,000000,19.6479,19.7017,19.6411,19.6479,54308.015756029,0
+BTT.US,D,20190315,000000,19.6479,19.6812,19.4114,19.5061,135804.29828336,0
+BTT.US,D,20190318,000000,19.5502,19.5502,19.3555,19.3555,83636.696367404,0
+BTT.US,D,20190319,000000,19.3653,19.4621,19.3653,19.4621,106737.41697587,0
+BTT.US,D,20190320,000000,19.4621,19.5951,19.4621,19.5951,172219.96786354,0
+BTT.US,D,20190321,000000,19.6479,19.7389,19.6323,19.6479,148545.53862427,0
+BTT.US,D,20190322,000000,19.7554,19.8122,19.7125,19.8023,133643.43137266,0
+BTT.US,D,20190325,000000,19.8023,19.8366,19.7839,19.7926,72413.073866275,0
+BTT.US,D,20190326,000000,19.775,19.8366,19.775,19.819,189600.98727395,0
+BTT.US,D,20190327,000000,19.819,19.8983,19.819,19.8983,154571.01322806,0
+BTT.US,D,20190328,000000,19.8894,19.9335,19.8269,19.8269,71017.15179666,0
+BTT.US,D,20190329,000000,19.8532,19.8621,19.8092,19.8122,98386.428242917,0
+BTT.US,D,20190401,000000,19.8454,19.8698,19.7926,19.8023,88189.549886767,0
+BTT.US,D,20190402,000000,19.7926,19.8894,19.7662,19.7839,90961.963608914,0
+BTT.US,D,20190403,000000,19.7487,19.8698,19.7212,19.8366,135739.87111091,0
+BTT.US,D,20190404,000000,19.9246,19.9246,19.73,19.7839,70968.064427177,0
+BTT.US,D,20190405,000000,19.7652,19.8122,19.7389,19.775,123617.33615616,0
+BTT.US,D,20190408,000000,19.7652,19.8454,19.73,19.8366,112888.67796396,0
+BTT.US,D,20190409,000000,19.8894,19.9158,19.819,19.9158,95399.257279293,0
+BTT.US,D,20190410,000000,19.8983,19.9158,19.8269,19.8269,70350.381694542,0
+BTT.US,D,20190411,000000,19.8366,19.9402,19.8366,19.9158,109603.91482286,0
+BTT.US,D,20190412,000000,19.8894,19.9335,19.8269,19.8894,78487.635839552,0
+BTT.US,D,20190415,000000,19.952,19.952,19.866,19.9335,69695.883434795,0
+BTT.US,D,20190416,000000,19.9335,19.9385,19.7839,19.819,162434.1962268,0
+BTT.US,D,20190417,000000,19.819,19.9432,19.819,19.9246,71662.446174628,0
+BTT.US,D,20190418,000000,19.8532,20.0059,19.8532,19.9246,93884.707400097,0
+BTT.US,D,20190422,000000,19.952,19.952,19.8532,19.8894,222555.99730574,0
+BTT.US,D,20190423,000000,19.8796,19.9246,19.8454,19.906,226343.90598404,0
+BTT.US,D,20190424,000000,19.9608,20.0508,19.9335,20.0411,169290.06549764,0
+BTT.US,D,20190425,000000,19.9707,20.0937,19.9707,20.0508,81234.483223425,0
+BTT.US,D,20190426,000000,20.0694,20.0937,20.0694,20.0694,82763.350252054,0
+BTT.US,D,20190429,000000,20.1037,20.1418,20.1037,20.1124,76366.652416559,0
+BTT.US,D,20190430,000000,20.1418,20.1418,20.0937,20.1319,92048.021658681,0
+BTT.US,D,20190501,000000,20.0937,20.1944,20.0878,20.1582,150074.4056529,0
+BTT.US,D,20190502,000000,20.1848,20.1944,20.0967,20.1671,96839.153450735,0
+BTT.US,D,20190503,000000,20.2033,20.2033,20.0937,20.1037,117504.93600224,0
+BTT.US,D,20190506,000000,20.0937,20.1671,20.0937,20.1582,130085.61973882,0
+BTT.US,D,20190507,000000,20.1671,20.2376,20.1582,20.1944,86072.657077898,0
+BTT.US,D,20190508,000000,20.2376,20.263,20.1319,20.2376,93426.558618273,0
+BTT.US,D,20190509,000000,20.263,20.263,20.1761,20.2286,68895.145720137,0
+BTT.US,D,20190510,000000,20.2728,20.3178,20.1848,20.2123,133185.28259083,0
+BTT.US,D,20190513,000000,20.2465,20.3178,20.2286,20.2376,100816.25303223,0
+BTT.US,D,20190514,000000,20.2033,20.3,20.2033,20.2912,90326.895766254,0
+BTT.US,D,20190515,000000,20.3334,20.4008,20.2912,20.3529,89539.452547496,0
+BTT.US,D,20190516,000000,20.3529,20.5114,20.3529,20.4273,123540.63714134,0
+BTT.US,D,20190517,000000,20.4616,20.4616,20.2465,20.3714,54589.245477012,0
+BTT.US,D,20190520,000000,20.3814,20.4224,20.2728,20.2728,82643.699788944,0
+BTT.US,D,20190521,000000,20.2797,20.4008,20.2797,20.3911,46646.295502865,0
+BTT.US,D,20190522,000000,20.4616,20.4616,20.3432,20.3814,42959.629524136,0
+BTT.US,D,20190523,000000,20.3617,20.4438,20.3432,20.4194,93238.390368595,0
+BTT.US,D,20190524,000000,20.4458,20.4712,20.3255,20.3774,70493.553188862,0
+BTT.US,D,20190528,000000,20.4283,20.4888,20.3714,20.4712,100072.7839153,0
+BTT.US,D,20190529,000000,20.4616,20.5523,20.4616,20.4616,100230.27255905,0
+BTT.US,D,20190530,000000,20.4988,20.5436,20.4438,20.481,70043.585635286,0
+BTT.US,D,20190531,000000,20.5064,20.5064,20.3911,20.4616,131849.69707953,0
+BTT.US,D,20190603,000000,20.481,20.534,20.4273,20.5152,67372.414612694,0
+BTT.US,D,20190604,000000,20.534,20.5711,20.436,20.4888,96039.438389607,0
+BTT.US,D,20190605,000000,20.436,20.5808,20.436,20.5436,72903.947561085,0
+BTT.US,D,20190606,000000,20.5884,20.6306,20.52,20.6306,93395.879012347,0
+BTT.US,D,20190607,000000,20.6356,20.6845,20.5612,20.6396,138394.67967701,0
+BTT.US,D,20190610,000000,20.5884,20.6668,20.5884,20.6569,67190.382284201,0
+BTT.US,D,20190611,000000,20.6236,20.6845,20.6014,20.6396,109165.19645813,0
+BTT.US,D,20190612,000000,20.5523,20.6845,20.5523,20.6748,80569.758428371,0
+BTT.US,D,20190613,000000,20.6921,20.6921,20.6306,20.6845,72276.038293141,0
+BTT.US,D,20190614,000000,20.6921,20.6921,20.6483,20.6569,103346.29786756,0
+BTT.US,D,20190617,000000,20.614,20.7,20.614,20.6569,63856.531773616,0
+BTT.US,D,20190618,000000,20.6921,20.71,20.6266,20.6845,104103.0614804,0
+BTT.US,D,20190619,000000,20.6668,20.6921,20.6474,20.6845,92192.215806532,0
+BTT.US,D,20190620,000000,20.6845,20.6921,20.6306,20.6396,111017.2220025,0
+BTT.US,D,20190621,000000,20.6483,20.7197,20.6306,20.6396,67107.547348202,0
+BTT.US,D,20190624,000000,20.6921,20.7,20.6396,20.6845,130101.98219532,0
+BTT.US,D,20190625,000000,20.6483,20.6845,20.6306,20.6306,96459.748990788,0
+BTT.US,D,20190626,000000,20.6306,20.7862,20.6306,20.7293,166608.66793974,0
+BTT.US,D,20190627,000000,20.7862,20.8116,20.7567,20.8116,81434.923315474,0
+BTT.US,D,20190628,000000,20.8488,20.8653,20.7764,20.8575,86763.970864756,0
+BTT.US,D,20190701,000000,20.875,20.9025,20.8214,20.8927,123952.76651428,0
+BTT.US,D,20190702,000000,20.8575,20.9025,20.8398,20.8653,119391.73176667,0
+BTT.US,D,20190703,000000,20.8488,20.884,20.8301,20.875,43414.710345367,0
+BTT.US,D,20190705,000000,20.8116,20.875,20.7665,20.7665,69958.705392225,0
+BTT.US,D,20190708,000000,20.7862,20.8116,20.71,20.7764,62376.752114471,0
+BTT.US,D,20190709,000000,20.71,20.8116,20.71,20.7939,61581.127667464,0
+BTT.US,D,20190710,000000,20.8301,20.8488,20.7862,20.8301,148187.60988847,0
+BTT.US,D,20190711,000000,20.8418,20.8575,20.7392,20.8488,84140.864558116,0
+BTT.US,D,20190712,000000,20.8663,20.884,20.8398,20.8653,59157.438799339,0
+BTT.US,D,20190715,000000,20.8214,20.8575,20.8026,20.8214,90722.662682694,0
+BTT.US,D,20190716,000000,20.8214,20.8653,20.8116,20.8398,82225.434494825,0
+BTT.US,D,20190717,000000,20.8488,20.8488,20.7939,20.8398,101733.57324941,0
+BTT.US,D,20190718,000000,20.8301,20.9112,20.8301,20.8398,98443.696840645,0
+BTT.US,D,20190719,000000,20.6921,20.9201,20.6921,20.9025,83035.376091262,0
+BTT.US,D,20190722,000000,20.9201,21.0345,20.9201,21.0255,125015.30353284,0
+BTT.US,D,20190723,000000,21.0443,21.0443,20.9827,21.0443,96622.350902195,0
+BTT.US,D,20190724,000000,21.0443,21.0979,21.0081,21.0255,59899.88526274,0
+BTT.US,D,20190725,000000,21.0255,21.0443,20.884,20.8927,139609.59207166,0
+BTT.US,D,20190726,000000,20.8575,20.9993,20.8575,20.9396,56305.258101786,0
+BTT.US,D,20190729,000000,20.9396,20.9993,20.9112,20.9671,57739.018352045,0
+BTT.US,D,20190730,000000,20.9739,21.0717,20.9484,21.0717,785051.23214929,0
+BTT.US,D,20190731,000000,21.0531,21.1713,21.0531,21.1451,78633.875294463,0
+BTT.US,D,20190801,000000,21.2467,21.3786,21.1537,21.3786,110771.78515508,0
+BTT.US,D,20190802,000000,21.3786,21.4638,21.3786,21.4481,60181.114983725,0
+BTT.US,D,20190805,000000,21.4481,21.5498,21.3307,21.3856,147550.49673875,0
+BTT.US,D,20190806,000000,21.3954,21.4853,21.3172,21.3688,78435.480509478,0
+BTT.US,D,20190807,000000,21.3786,21.5858,21.3679,21.4579,107557.58510762,0
+BTT.US,D,20190808,000000,21.2994,21.4941,21.2994,21.4765,93590.183183209,0
+BTT.US,D,20190809,000000,21.3954,21.4678,21.3504,21.3504,88606.792527357,0
+BTT.US,D,20190812,000000,21.4168,21.5764,21.3786,21.4579,84207.33703762,0
+BTT.US,D,20190813,000000,21.5078,21.5585,21.4481,21.5127,65050.991097655,0
+BTT.US,D,20190814,000000,21.6046,21.623,21.4853,21.5402,98358.816597585,0
+BTT.US,D,20190815,000000,21.5684,21.5957,21.4325,21.5858,95740.823558598,0
+BTT.US,D,20190816,000000,21.5223,21.6516,21.4765,21.4853,127093.33550753,0
+BTT.US,D,20190819,000000,21.5402,21.6136,21.4853,21.5957,90313.601270354,0
+BTT.US,D,20190820,000000,21.6136,21.623,21.503,21.6046,90364.733946895,0
+BTT.US,D,20190821,000000,21.5223,21.6418,21.5223,21.6046,139265.98048529,0
+BTT.US,D,20190822,000000,21.5223,21.5802,21.4668,21.5402,112968.44493938,0
+BTT.US,D,20190823,000000,21.4668,21.5585,21.4481,21.4579,116673.51868165,0
+BTT.US,D,20190826,000000,21.4765,21.5303,21.4325,21.5127,88190.572540298,0
+BTT.US,D,20190827,000000,21.5303,21.5684,21.4579,21.5303,107903.24200106,0
+BTT.US,D,20190828,000000,21.5402,21.6136,21.5402,21.5498,136057.91635899,0
+BTT.US,D,20190829,000000,21.4941,21.5858,21.4853,21.503,79210.651885865,0
+BTT.US,D,20190830,000000,21.5402,21.5585,21.4579,21.5223,72449.889393386,0
+BTT.US,D,20190903,000000,21.6582,21.7484,21.6418,21.7022,263177.84085833,0
+BTT.US,D,20190904,000000,21.6582,21.7582,21.6582,21.7306,162615.20590176,0
+BTT.US,D,20190905,000000,21.7122,21.721,21.6046,21.6582,221310.40530515,0
+BTT.US,D,20190906,000000,21.6046,21.6859,21.6046,21.6418,113742.59366222,0
+BTT.US,D,20190909,000000,21.5764,21.677,21.5127,21.6516,141636.49136982,0
+BTT.US,D,20190910,000000,21.5858,21.6582,21.5585,21.6136,128235.6395015,0
+BTT.US,D,20190911,000000,21.5684,21.6136,21.5536,21.5585,108720.34217222,0
+BTT.US,D,20190912,000000,21.5684,21.5851,21.405,21.4237,151570.54776854,0
+BTT.US,D,20190913,000000,21.3162,21.3356,21.1431,21.1431,183904.80710709,0
+BTT.US,D,20190916,000000,21.1783,21.4765,21.1783,21.2251,124154.22925986,0
+BTT.US,D,20190917,000000,21.2701,21.3424,21.1968,21.2701,96773.70362476,0
+BTT.US,D,20190918,000000,21.3336,21.4891,21.3336,21.3688,79055.208549176,0
+BTT.US,D,20190919,000000,21.4403,21.4941,21.3856,21.4148,130785.11475391,0
+BTT.US,D,20190920,000000,21.3856,21.4481,21.3592,21.4481,56239.808275811,0
+BTT.US,D,20190923,000000,21.4237,21.5449,21.3954,21.5402,100464.46021761,0
+BTT.US,D,20190924,000000,21.5127,21.6145,21.5127,21.5764,90536.539740077,0
+BTT.US,D,20190925,000000,21.5402,21.6086,21.4237,21.4579,106172.91222685,0
+BTT.US,D,20190926,000000,21.4941,21.5303,21.4237,21.4765,92602.299872405,0
+BTT.US,D,20190927,000000,21.4579,21.5684,21.3336,21.3688,171484.67997487,0
+BTT.US,D,20190930,000000,21.3786,21.405,21.3336,21.405,54200.637135288,0
+BTT.US,D,20191001,000000,21.3504,21.5127,21.2888,21.503,86465.356033748,0
+BTT.US,D,20191002,000000,21.4941,21.5684,21.4579,21.5402,63618.253500926,0
+BTT.US,D,20191003,000000,21.503,21.6868,21.503,21.6428,69952.56947104,0
+BTT.US,D,20191004,000000,21.6592,21.7591,21.6338,21.722,94914.519505667,0
+BTT.US,D,20191007,000000,21.7032,21.7494,21.6592,21.6592,106972.62728797,0
+BTT.US,D,20191008,000000,21.7132,21.7591,21.67,21.7591,50015.938887033,0
+BTT.US,D,20191009,000000,21.7032,21.8822,21.7032,21.8128,95450.389955834,0
+BTT.US,D,20191010,000000,21.7944,21.8138,21.6934,21.7032,70911.81848298,0
+BTT.US,D,20191011,000000,21.6868,21.7404,21.6428,21.6592,103267.55354568,0
+BTT.US,D,20191014,000000,21.7032,21.8324,21.669,21.7766,132730.20176961,0
+BTT.US,D,20191015,000000,21.7687,21.7972,21.6868,21.7404,79077.706926853,0
+BTT.US,D,20191016,000000,21.7316,21.8931,21.7132,21.7846,74773.358215487,0
+BTT.US,D,20191017,000000,21.7316,21.7895,21.6592,21.7766,79994.0044905,0
+BTT.US,D,20191018,000000,21.7846,21.7944,21.6592,21.7687,82929.020124052,0
+BTT.US,D,20191021,000000,21.6868,21.7494,21.624,21.6934,75828.736659329,0
+BTT.US,D,20191022,000000,21.722,21.7687,21.678,21.7404,74273.2806389,0
+BTT.US,D,20191023,000000,21.7316,21.8059,21.6563,21.678,78153.228134962,0
+BTT.US,D,20191024,000000,21.7132,21.7132,21.6145,21.6428,69617.139112918,0
+BTT.US,D,20191025,000000,21.6338,21.678,21.5402,21.5764,77596.904614178,0
+BTT.US,D,20191028,000000,21.5585,21.5764,21.4237,21.4569,107675.19026369,0
+BTT.US,D,20191029,000000,21.4843,21.5136,21.3856,21.4393,113086.05009541,0
+BTT.US,D,20191030,000000,21.5498,21.669,21.4755,21.6525,90748.229020966,0
+BTT.US,D,20191031,000000,21.6056,21.7404,21.5858,21.6592,94613.859367594,0
+BTT.US,D,20191101,000000,21.722,21.7687,21.678,21.7687,87259.95782722,0
+BTT.US,D,20191104,000000,21.5402,21.7727,21.5402,21.7727,96433.159998985,0
+BTT.US,D,20191105,000000,21.7132,21.7687,21.624,21.722,127014.59118565,0
+BTT.US,D,20191106,000000,21.7132,21.9116,21.7132,21.8931,149667.38954763,0
+BTT.US,D,20191107,000000,21.7132,21.8286,21.4041,21.6338,149330.93653596,0
+BTT.US,D,20191108,000000,21.5764,21.6338,21.4393,21.4668,70717.514312118,0
+BTT.US,D,20191111,000000,21.5117,21.6154,21.4237,21.4569,53349.789397617,0
+BTT.US,D,20191112,000000,21.4569,21.4735,21.2526,21.2974,128180.41621084,0
+BTT.US,D,20191113,000000,21.3152,21.4393,21.2438,21.325,202257.3473718,0
+BTT.US,D,20191114,000000,21.4668,21.4843,21.274,21.3152,170397.59927156,0
+BTT.US,D,20191115,000000,21.325,21.4139,21.2526,21.4139,112461.20878807,0
+BTT.US,D,20191118,000000,21.3679,21.4237,21.2692,21.3679,71162.368598041,0
+BTT.US,D,20191119,000000,21.3679,21.5127,21.3679,21.5127,120821.40140279,0
+BTT.US,D,20191120,000000,21.5507,21.6154,21.5312,21.6066,62461.63235753,0
+BTT.US,D,20191121,000000,21.6438,21.6438,21.4843,21.5595,69403.404524972,0
+BTT.US,D,20191122,000000,21.5507,21.625,21.5175,21.5684,74198.626931148,0
+BTT.US,D,20191125,000000,21.5507,21.6066,21.3777,21.5223,126830.51355009,0
+BTT.US,D,20191126,000000,21.5507,21.6066,21.4755,21.503,77923.13109052,0
+BTT.US,D,20191127,000000,21.6154,21.6535,21.5127,21.6348,78351.622919947,0
+BTT.US,D,20191129,000000,21.7142,21.7142,21.6211,21.7042,23895.322401945,0
+BTT.US,D,20191202,000000,21.6438,21.7697,21.6026,21.7504,105289.33957618,0
+BTT.US,D,20191203,000000,21.7776,21.9771,21.7042,21.8951,141466.73088369,0
+BTT.US,D,20191204,000000,21.8852,21.9675,21.8059,21.9675,79842.651767933,0
+BTT.US,D,20191205,000000,21.8569,21.9585,21.8382,21.848,78728.982072832,0
+BTT.US,D,20191206,000000,21.8138,21.9967,21.8138,21.9047,58429.309485371,0
+BTT.US,D,20191209,000000,21.9323,21.9771,21.8138,21.8852,81365.382875376,0
+BTT.US,D,20191210,000000,21.9136,22.0153,21.848,22.0153,101359.28205712,0
+BTT.US,D,20191211,000000,22.0064,22.0064,21.9293,22.0064,60915.380218878,0
+BTT.US,D,20191212,000000,21.9323,21.9967,21.8754,21.9233,88007.517558276,0
+BTT.US,D,20191213,000000,21.8314,21.9518,21.7972,21.9429,88914.611240143,0
+BTT.US,D,20191216,000000,21.8774,22.0455,21.8774,22.0455,97413.884735075,0
+BTT.US,D,20191217,000000,22.0369,22.0984,22.0093,22.0455,131974.4608103,0
+BTT.US,D,20191218,000000,22.0183,22.1972,22.0183,22.1444,97972.253562921,0
+BTT.US,D,20191219,000000,22.1806,22.1883,21.9333,21.9997,147087.23468928,0
+BTT.US,D,20191220,000000,21.9997,22.0183,21.8871,21.8871,66720.984313539,0
+BTT.US,D,20191223,000000,21.9156,21.9947,21.8774,21.9898,45047.88803414,0
+BTT.US,D,20191224,000000,21.9615,22.0984,21.9615,22.0798,28211.942955682,0
+BTT.US,D,20191226,000000,22.0093,22.154,22.0093,22.154,60778.344645744,0
+BTT.US,D,20191227,000000,22.0544,22.162,22.0455,22.1444,59483.665275683,0
+BTT.US,D,20191230,000000,22.072,22.1082,22.028,22.028,73738.432842262,0
+BTT.US,D,20191231,000000,22.1082,22.154,22.0544,22.0544,91467.154453156,0
+BTT.US,D,20200102,000000,22.1268,22.154,22.0369,22.1444,92397.769166234,0
+BTT.US,D,20200103,000000,22.1444,22.1972,22.1082,22.1444,71866.976880797,0
+BTT.US,D,20200106,000000,22.1366,22.2334,22.0798,22.2254,88715.193801626,0
+BTT.US,D,20200107,000000,22.2069,22.2421,22.072,22.2069,119543.08448923,0
+BTT.US,D,20200108,000000,22.2334,22.2567,22.1708,22.2157,122434.12602097,0
+BTT.US,D,20200109,000000,22.1082,22.1932,22.0984,22.1806,111801.59726066,0
+BTT.US,D,20200110,000000,22.0984,22.2284,22.0984,22.2254,52786.307302117,0
+BTT.US,D,20200113,000000,22.2157,22.289,22.1708,22.2706,88130.235981977,0
+BTT.US,D,20200114,000000,22.2803,22.381,22.2254,22.381,129208.18300934,0
+BTT.US,D,20200115,000000,22.381,22.4084,22.3204,22.4084,80230.237456127,0
+BTT.US,D,20200116,000000,22.381,22.4378,22.2069,22.2334,136477.20430665,0
+BTT.US,D,20200117,000000,22.2616,22.3155,22.162,22.2978,85407.932282844,0
+BTT.US,D,20200121,000000,22.2978,22.334,22.2157,22.2157,133436.85535942,0
+BTT.US,D,20200122,000000,22.2069,22.3526,22.2069,22.3438,72288.310135511,0
+BTT.US,D,20200123,000000,22.3252,22.3546,22.2978,22.3536,89801.251851395,0
+BTT.US,D,20200124,000000,22.3907,22.4895,22.3751,22.4817,79229.059649421,0
+BTT.US,D,20200127,000000,22.4905,22.5101,22.4318,22.474,121971.88662501,0
+BTT.US,D,20200128,000000,22.4817,22.5101,22.4475,22.474,98336.318219906,0
+BTT.US,D,20200129,000000,22.4817,22.5296,22.3996,22.4378,132377.38630146,0
+BTT.US,D,20200130,000000,22.5003,22.5052,22.3438,22.4378,106798.77618773,0
+BTT.US,D,20200131,000000,22.4279,22.4817,22.3996,22.4475,132385.56752971,0
+BTT.US,D,20200203,000000,22.4817,22.5101,22.4133,22.4905,156583.59537679,0
+BTT.US,D,20200204,000000,22.4905,22.5101,22.4475,22.5101,172122.81577813,0
+BTT.US,D,20200205,000000,22.4817,22.5003,22.4378,22.474,91968.254683273,0
+BTT.US,D,20200206,000000,22.4475,22.4817,22.381,22.4817,88262.158287459,0
+BTT.US,D,20200207,000000,22.4817,22.5101,22.4475,22.5003,156995.72474972,0
+BTT.US,D,20200210,000000,22.5003,22.5101,22.4563,22.5003,98546.984847263,0
+BTT.US,D,20200211,000000,22.5003,22.5003,22.3438,22.3536,175821.75359922,0
+BTT.US,D,20200212,000000,22.3722,22.3722,22.2978,22.334,179904.1864944,0
+BTT.US,D,20200213,000000,22.3556,22.4025,22.3086,22.4025,81924.774356754,0
+BTT.US,D,20200214,000000,22.3751,22.4505,22.3751,22.3937,100741.59932447,0
+BTT.US,D,20200218,000000,22.421,22.4505,22.4025,22.421,96520.085549108,0
+BTT.US,D,20200219,000000,22.4592,22.4847,22.3751,22.4767,132551.23740169,0
+BTT.US,D,20200220,000000,22.4934,22.5414,22.4563,22.5414,103904.66669542,0
+BTT.US,D,20200221,000000,22.513,22.5844,22.5032,22.5032,185639.22749542,0
+BTT.US,D,20200224,000000,22.558,22.5844,22.5228,22.5414,124884.40388088,0
+BTT.US,D,20200225,000000,22.558,22.6225,22.468,22.6029,190615.45957656,0
+BTT.US,D,20200226,000000,22.513,22.6753,22.513,22.6753,241693.93548215,0
+BTT.US,D,20200227,000000,22.6753,22.6753,22.5218,22.5844,339114.97879194,0
+BTT.US,D,20200228,000000,22.4934,22.5414,22.2089,22.3175,424150.66518955,0
+BTT.US,D,20200302,000000,22.1727,22.5414,22.1727,22.4592,297599.33605337,0
+BTT.US,D,20200303,000000,22.513,22.6029,22.421,22.5658,360691.94563945,0
+BTT.US,D,20200304,000000,22.5414,22.7301,22.5228,22.6567,450637.39163867,0
+BTT.US,D,20200305,000000,22.4767,22.9179,22.4767,22.9081,866363.43704107,0
+BTT.US,D,20200306,000000,22.9081,22.997,22.868,22.9081,285284.54223482,0
+BTT.US,D,20200309,000000,22.8055,22.8337,22.4025,22.74,252269.19564472,0
+BTT.US,D,20200310,000000,22.7202,22.74,22.3653,22.4505,203391.47013752,0
+BTT.US,D,20200311,000000,22.4201,22.4201,21.9625,21.9801,363494.01631398,0
+BTT.US,D,20200312,000000,21.3484,21.5303,18.5614,20.7901,796717.66362928,0
+BTT.US,D,20200313,000000,21.0208,21.5069,20.6807,21.3514,423911.36426334,0
+BTT.US,D,20200316,000000,20.6708,20.9025,20.3969,20.5632,371831.71055103,0
+BTT.US,D,20200317,000000,20.7352,20.9289,20.4878,20.6004,329372.15860349,0
+BTT.US,D,20200318,000000,20.1954,20.306,17.1062,18.1714,647448.08630517,0
+BTT.US,D,20200319,000000,18.0539,18.7336,17.6129,18.2564,950619.86144817,0
+BTT.US,D,20200320,000000,18.716,19.5335,17.7314,18.7425,1058644.7992192,0
+BTT.US,D,20200323,000000,18.3757,18.3757,17.6218,18.099,575208.86353912,0
+BTT.US,D,20200324,000000,18.3385,18.8911,18.284,18.6602,368792.38425733,0
+BTT.US,D,20200325,000000,18.7425,20.5152,18.6602,20.0744,403883.71751508,0
+BTT.US,D,20200326,000000,20.084,20.6356,20.0459,20.4244,423961.47428635,0
+BTT.US,D,20200327,000000,20.2141,20.4507,20.0203,20.3216,373193.88505414,0
+BTT.US,D,20200330,000000,20.4067,21.5908,20.4067,21.0385,402472.4556425,0
+BTT.US,D,20200331,000000,20.9846,21.3072,20.7724,20.8388,193351.05777159,0
+BTT.US,D,20200401,000000,20.7625,20.7625,20.3696,20.5532,325640.4958694,0
+BTT.US,D,20200402,000000,20.4419,20.6618,20.2141,20.6004,228100.82475002,0
+BTT.US,D,20200403,000000,20.3872,21.0295,20.1671,20.1671,209581.5919598,0
+BTT.US,D,20200406,000000,20.884,20.884,20.1671,20.4878,186160.78079617,0
+BTT.US,D,20200407,000000,20.791,20.8565,20.305,20.5064,195213.30985129,0
+BTT.US,D,20200408,000000,20.4156,20.9406,20.4156,20.5532,289962.15948494,0
+BTT.US,D,20200409,000000,20.7539,21.5908,20.7539,21.4257,281887.28720531,0
+BTT.US,D,20200413,000000,21.2526,21.2612,20.4419,21.0657,201120.15664549,0
+BTT.US,D,20200414,000000,21.1332,21.1332,20.9514,21.1235,419681.66925972,0
+BTT.US,D,20200415,000000,21.0854,21.3201,20.9865,21.227,187007.53791968,0
+BTT.US,D,20200416,000000,21.0854,21.3366,21.0677,21.282,110830.07640635,0
+BTT.US,D,20200417,000000,21.4539,21.4911,21.1235,21.1616,140144.43986829,0
+BTT.US,D,20200420,000000,21.1889,21.2829,21.0255,21.1039,96645.871933404,0
+BTT.US,D,20200421,000000,21.0941,21.2085,20.8026,20.876,125933.64640354,0
+BTT.US,D,20200422,000000,20.876,21.1421,20.8116,20.876,105495.91558942,0
+BTT.US,D,20200423,000000,21.0227,21.0227,20.7263,20.7645,152360.03629434,0
+BTT.US,D,20200424,000000,20.8311,20.8311,20.4702,20.654,157520.34601104,0
+BTT.US,D,20200427,000000,20.4156,20.5084,20.313,20.4244,196910.9147125,0
+BTT.US,D,20200428,000000,20.6276,20.6445,20.3216,20.4517,208626.43356196,0
+BTT.US,D,20200429,000000,20.4156,20.6826,20.4156,20.434,130392.41579807,0
+BTT.US,D,20200430,000000,20.4067,20.526,20.313,20.4606,116149.92007386,0
+BTT.US,D,20200501,000000,20.3588,20.5359,20.3588,20.4067,152035.85512507,0
+BTT.US,D,20200504,000000,20.4067,20.4988,20.3392,20.434,106841.72763602,0
+BTT.US,D,20200505,000000,20.4517,20.698,20.4517,20.698,97473.198639864,0
+BTT.US,D,20200506,000000,20.574,20.7169,20.4988,20.574,86915.323587322,0
+BTT.US,D,20200507,000000,20.5359,20.6817,20.5162,20.654,60359.056698093,0
+BTT.US,D,20200508,000000,20.7744,20.8585,20.6366,20.7263,56518.992689735,0
+BTT.US,D,20200511,000000,20.7461,20.8046,20.5924,20.654,101710.05221819,0
+BTT.US,D,20200512,000000,20.8214,20.9329,20.6817,20.7929,102472.95175221,0
+BTT.US,D,20200513,000000,20.876,20.8947,20.6014,20.6112,84360.735067248,0
+BTT.US,D,20200514,000000,20.6376,20.8692,20.5094,20.7674,112720.9627849,0
+BTT.US,D,20200515,000000,20.8056,20.8488,20.7548,20.7872,42370.581090363,0
+BTT.US,D,20200518,000000,20.9641,20.9903,20.7392,20.8146,65541.864792465,0
+BTT.US,D,20200519,000000,20.8243,20.9993,20.8243,20.879,65851.728812313,0
+BTT.US,D,20200520,000000,21.0081,21.2214,20.9514,21.0883,84751.388716035,0
+BTT.US,D,20200521,000000,21.2507,21.2507,21.0863,21.2507,112728.12135961,0
+BTT.US,D,20200522,000000,21.3415,21.405,21.2585,21.3415,70060.97074531,0
+BTT.US,D,20200526,000000,21.4325,21.6572,21.405,21.544,145392.69778864,0
+BTT.US,D,20200527,000000,21.7102,21.7102,21.3856,21.6192,154741.79636772,0
+BTT.US,D,20200528,000000,21.7003,21.7934,21.5996,21.6916,130748.29922681,0
+BTT.US,D,20200529,000000,21.7384,21.9488,21.684,21.8941,131850.71973307,0
+BTT.US,D,20200601,000000,22.0074,22.1277,21.9488,22.0074,146002.19929302,0
+BTT.US,D,20200602,000000,22.027,22.113,21.9615,22.0359,127513.64610872,0
+BTT.US,D,20200603,000000,22.0359,22.1072,21.9685,22.0074,146363.19598943,0
+BTT.US,D,20200604,000000,22.0359,22.0886,21.9313,21.9685,106193.36529746,0
+BTT.US,D,20200605,000000,22.0173,22.0788,21.8842,21.9223,166480.8362484,0
+BTT.US,D,20200608,000000,21.8657,22.0046,21.8657,21.9223,92957.160647611,0
+BTT.US,D,20200609,000000,21.9399,22.0074,21.847,21.9781,65383.353495181,0
+BTT.US,D,20200610,000000,22.0359,22.1277,21.9675,22.1179,90123.387713614,0
+BTT.US,D,20200611,000000,22.0622,22.0788,21.8842,22.0074,114863.42193206,0
+BTT.US,D,20200612,000000,22.0378,22.1834,21.9801,22.029,97622.506055369,0
+BTT.US,D,20200615,000000,22.029,22.029,21.9459,21.9801,79762.884792528,0
+BTT.US,D,20200616,000000,21.9146,22.1834,21.9146,22.1834,105618.63401314,0
+BTT.US,D,20200617,000000,22.1757,22.1834,22.0817,22.1014,85693.252617952,0
+BTT.US,D,20200618,000000,22.2205,22.2205,21.8961,21.9703,129639.74279936,0
+BTT.US,D,20200619,000000,21.9146,22.1111,21.9146,21.9997,95337.89806744,0
+BTT.US,D,20200622,000000,21.9419,22.1111,21.9333,21.9997,87137.239403518,0
+BTT.US,D,20200623,000000,22.1014,22.1014,22.0017,22.0475,85731.090798592,0
+BTT.US,D,20200624,000000,22.1307,22.1307,21.9801,22.0378,84439.479389124,0
+BTT.US,D,20200625,000000,22.1014,22.2284,21.9508,21.9605,81464.58026787,0
+BTT.US,D,20200626,000000,21.9997,21.9997,21.9057,21.9419,66152.388950383,0
+BTT.US,D,20200629,000000,21.9997,21.9997,21.8961,21.9898,121319.43367232,0
+BTT.US,D,20200630,000000,21.9243,22.0475,21.9243,22.0093,149190.83300223,0
+BTT.US,D,20200701,000000,22.0475,22.1395,21.8961,21.9419,126267.0314546,0
+BTT.US,D,20200702,000000,22.0642,22.0866,21.8764,21.9898,91221.717605752,0
+BTT.US,D,20200706,000000,22.0563,22.1111,21.9605,22.029,80692.476852074,0
+BTT.US,D,20200707,000000,22.0563,22.2205,22.029,22.2205,78228.904496245,0
+BTT.US,D,20200708,000000,22.2284,22.3301,22.1834,22.2754,120041.11675876,0
+BTT.US,D,20200709,000000,22.3781,22.4651,22.3038,22.3976,94293.768812438,0
+BTT.US,D,20200710,000000,22.3595,22.4259,22.2471,22.3692,100941.01676299,0
+BTT.US,D,20200713,000000,22.4064,22.4259,22.3497,22.3692,70356.517615727,0
+BTT.US,D,20200714,000000,22.4192,22.4563,22.38,22.4093,62467.768278716,0
+BTT.US,D,20200715,000000,22.3898,22.4563,22.3272,22.3898,82481.097877539,0
+BTT.US,D,20200716,000000,22.4485,22.4582,22.3048,22.3614,72213.65642776,0
+BTT.US,D,20200717,000000,22.3898,22.5756,22.3702,22.5658,133749.78733986,0
+BTT.US,D,20200720,000000,22.5325,22.6391,22.5228,22.5805,144327.09280949,0
+BTT.US,D,20200721,000000,22.5756,22.7038,22.5756,22.6763,222750.30147661,0
+BTT.US,D,20200722,000000,22.6949,22.7703,22.6666,22.7038,285025.81089152,0
+BTT.US,D,20200723,000000,22.7212,22.7896,22.7212,22.78,181682.58098454,0
+BTT.US,D,20200724,000000,22.8095,22.8095,22.7212,22.7995,188664.2366397,0
+BTT.US,D,20200727,000000,22.7212,22.9304,22.7212,22.8932,278876.5952105,0
+BTT.US,D,20200728,000000,22.9131,22.9746,22.9032,22.9131,189892.44353024,0
+BTT.US,D,20200729,000000,22.9032,22.9844,22.9032,22.9227,228245.01889789,0
+BTT.US,D,20200730,000000,22.9404,22.9756,22.9404,22.9756,226801.03211231,0
+BTT.US,D,20200731,000000,22.9844,23.0566,22.9844,23.0118,180883.88857696,0
+BTT.US,D,20200803,000000,23.0832,23.2191,23.0332,23.0928,280166.16131289,0
+BTT.US,D,20200804,000000,23.1018,23.2191,23.1018,23.1994,139969.56611453,0
+BTT.US,D,20200805,000000,23.1896,23.2758,23.1849,23.2483,97539.67111937,0
+BTT.US,D,20200806,000000,23.1994,23.2933,23.1702,23.2483,89661.148317667,0
+BTT.US,D,20200807,000000,23.2287,23.2678,23.2191,23.2287,146207.75265275,0
+BTT.US,D,20200810,000000,23.2678,23.302,23.2386,23.2933,87916.501394029,0
+BTT.US,D,20200811,000000,23.2933,23.2933,23.2483,23.2678,79655.506171786,0
+BTT.US,D,20200812,000000,23.2581,23.2758,23.1702,23.2678,107292.71784314,0
+BTT.US,D,20200813,000000,23.2503,23.3225,23.2094,23.2953,229105.07051733,0
+BTT.US,D,20200814,000000,23.2698,23.2778,23.2014,23.2503,253789.88144509,0
+BTT.US,D,20200817,000000,23.2698,23.305,23.2209,23.2778,104362.81547723,0
+BTT.US,D,20200818,000000,23.2778,23.314,23.2406,23.2778,108183.4490685,0
+BTT.US,D,20200819,000000,23.2778,23.2778,23.0303,23.0303,113726.23120572,0
+BTT.US,D,20200820,000000,22.9676,23.1114,22.9579,23.04,117941.60905993,0
+BTT.US,D,20200821,000000,23.04,23.085,22.9775,23.0576,76275.636252313,0
+BTT.US,D,20200824,000000,23.0576,23.0938,22.9775,23.0675,102276.60227428,0
+BTT.US,D,20200825,000000,23.0499,23.0499,22.9237,22.9775,150975.36341358,0
+BTT.US,D,20200826,000000,22.9961,22.9961,22.7808,22.8105,149174.47054575,0
+BTT.US,D,20200827,000000,22.8199,22.8199,22.6489,22.6538,124167.52375577,0
+BTT.US,D,20200828,000000,22.6225,22.9237,22.6225,22.8759,83886.223828932,0
+BTT.US,D,20200831,000000,22.9042,23.1027,22.9042,23.0499,91735.08967824,0
+BTT.US,D,20200901,000000,23.04,23.1525,23.0038,23.1134,138844.64723058,0
+BTT.US,D,20200902,000000,23.085,23.1722,22.7808,22.9042,203113.30837713,0
+BTT.US,D,20200903,000000,22.8105,22.9237,22.7614,22.8199,132152.40252467,0
+BTT.US,D,20200904,000000,22.9237,22.9237,22.7222,22.8857,91867.01198372,0
+BTT.US,D,20200908,000000,22.9413,23.04,22.8397,23.04,90810.610886347,0
+BTT.US,D,20200909,000000,23.04,23.1819,23.04,23.1819,86438.767041944,0
+BTT.US,D,20200910,000000,23.1819,23.2503,23.1692,23.2503,116352.40547297,0
+BTT.US,D,20200911,000000,23.2209,23.2778,23.2014,23.2778,78531.609941378,0
+BTT.US,D,20200914,000000,23.2883,23.3255,23.2426,23.2883,169980.35663098,0
+BTT.US,D,20200915,000000,23.2426,23.3531,23.2054,23.3353,95844.111565213,0
+BTT.US,D,20200916,000000,23.3706,23.3706,23.2788,23.3255,77468.05026929,0
+BTT.US,D,20200917,000000,23.2788,23.3353,23.2248,23.3353,68831.741201223,0
+BTT.US,D,20200918,000000,23.3255,23.3531,23.2718,23.316,30693.923075067,0
+BTT.US,D,20200921,000000,23.2973,23.3382,23.2054,23.2883,96605.9884457,0
+BTT.US,D,20200922,000000,23.2718,23.3255,23.2386,23.3255,68047.365943058,0
+BTT.US,D,20200923,000000,23.2718,23.3353,23.2228,23.262,60843.794471719,0
+BTT.US,D,20200924,000000,23.0596,23.2601,23.0596,23.2426,75456.490774099,0
+BTT.US,D,20200925,000000,23.262,23.3882,23.262,23.3353,153202.70280378,0
+BTT.US,D,20200928,000000,23.3353,23.3794,23.2426,23.316,57945.594365277,0
+BTT.US,D,20200929,000000,23.3255,23.3353,23.2228,23.2426,60924.584100657,0
+BTT.US,D,20200930,000000,23.1839,23.3882,23.1839,23.3255,76834.005080159,0
+BTT.US,D,20201001,000000,23.3706,23.4244,23.3442,23.3882,85151.246246598,0
+BTT.US,D,20201002,000000,23.3706,23.4244,23.2523,23.3353,114368.45762311,0
+BTT.US,D,20201005,000000,23.3442,23.3882,23.2034,23.2034,68649.708872732,0
+BTT.US,D,20201006,000000,23.2523,23.3794,23.2523,23.3353,94826.571302013,0
+BTT.US,D,20201007,000000,23.2883,23.3706,23.2426,23.2426,102915.76073107,0
+BTT.US,D,20201008,000000,23.2426,23.4244,23.2426,23.262,114800.01741313,0
+BTT.US,D,20201009,000000,23.2426,23.3531,23.2131,23.2426,95168.137581319,0
+BTT.US,D,20201012,000000,23.2426,23.31,23.0596,23.1447,131555.17286265,0
+BTT.US,D,20201013,000000,23.1935,23.2778,23.1652,23.2326,82562.910160007,0
+BTT.US,D,20201014,000000,23.2953,23.3335,23.2131,23.2953,57967.070089425,0
+BTT.US,D,20201015,000000,23.3335,23.3335,23.1427,23.2601,47794.735418016,0
+BTT.US,D,20201016,000000,23.1915,23.314,23.1622,23.2864,65266.770992665,0
+BTT.US,D,20201019,000000,23.2698,23.2933,23.1915,23.2014,80683.272970296,0
+BTT.US,D,20201020,000000,23.2113,23.4049,23.2113,23.3784,38246.219400427,0
+BTT.US,D,20201021,000000,23.3784,23.4869,23.3235,23.4596,59662.629643582,0
+BTT.US,D,20201022,000000,23.4683,23.835,23.3844,23.4049,74923.688284523,0
+BTT.US,D,20201023,000000,23.4234,23.442,23.3687,23.3873,60871.406117052,0
+BTT.US,D,20201026,000000,23.3784,23.4459,23.2307,23.2778,76988.425763318,0
+BTT.US,D,20201027,000000,23.305,23.3844,23.2778,23.3235,57496.649465231,0
+BTT.US,D,20201028,000000,23.305,23.3422,23.1915,23.2864,85053.071507637,0
+BTT.US,D,20201029,000000,23.2778,23.3959,23.2406,23.314,103026.20731239,0
+BTT.US,D,20201030,000000,23.3512,23.3873,23.2356,23.2698,52101.129436443,0
+BTT.US,D,20201102,000000,23.3873,23.4683,23.2698,23.3235,200422.70693746,0
+BTT.US,D,20201103,000000,23.4234,23.4508,23.3512,23.3784,91929.393849102,0
+BTT.US,D,20201104,000000,23.3512,23.5358,23.3512,23.442,76575.273736855,0
+BTT.US,D,20201105,000000,23.4596,23.5358,23.3959,23.3959,73253.695068637,0
+BTT.US,D,20201106,000000,23.4869,23.6238,23.3873,23.5848,74886.872757412,0
+BTT.US,D,20201109,000000,23.5652,23.6336,23.4136,23.5554,110616.34181841,0
+BTT.US,D,20201110,000000,23.526,23.6004,23.4967,23.4967,71803.572361887,0
+BTT.US,D,20201111,000000,23.5163,23.6336,23.4683,23.6336,102729.63778845,0
+BTT.US,D,20201112,000000,23.6805,23.7353,23.5554,23.6728,94816.344766705,0
+BTT.US,D,20201113,000000,23.6738,23.6738,23.6063,23.6257,59491.846503928,0
+BTT.US,D,20201116,000000,23.6913,23.6913,23.5672,23.6063,104963.11309985,0
+BTT.US,D,20201117,000000,23.5183,23.6913,23.5183,23.6551,79437.680969715,0
+BTT.US,D,20201118,000000,23.6738,23.6835,23.6257,23.6649,60358.034044562,0
+BTT.US,D,20201119,000000,23.6453,23.6815,23.6356,23.6649,35502.439977144,0
+BTT.US,D,20201120,000000,23.6356,23.6649,23.5964,23.6161,65978.537850139,0
+BTT.US,D,20201123,000000,23.5769,23.5964,23.4606,23.5573,135239.79353433,0
+BTT.US,D,20201124,000000,23.5769,23.6257,23.4791,23.5183,96607.01109923,0
+BTT.US,D,20201125,000000,23.5183,23.6453,23.4987,23.6063,56388.093037788,0
+BTT.US,D,20201127,000000,23.6257,23.7814,23.5818,23.7814,21067.685389132,0
+BTT.US,D,20201130,000000,23.6649,23.7177,23.5183,23.5769,92141.083129989,0
+BTT.US,D,20201201,000000,23.5769,23.6453,23.5769,23.6063,79578.807156972,0
+BTT.US,D,20201202,000000,23.5769,23.6991,23.5769,23.6825,73242.445879799,0
+BTT.US,D,20201203,000000,23.6738,23.7548,23.5573,23.6551,90013.963785811,0
+BTT.US,D,20201204,000000,23.6551,23.709,23.6014,23.6913,73934.782320187,0
+BTT.US,D,20201207,000000,23.6356,23.7274,23.3697,23.4244,279494.27794313,0
+BTT.US,D,20201208,000000,23.4518,23.528,23.4244,23.4429,80402.043249311,0
+BTT.US,D,20201209,000000,23.4518,23.5085,23.4146,23.4331,93362.13144583,0
+BTT.US,D,20201210,000000,23.4146,25.0359,23.4059,23.5476,86866.236217842,0
+BTT.US,D,20201211,000000,23.6161,23.6747,23.5515,23.6551,84600.035993468,0
+BTT.US,D,20201214,000000,23.6277,23.6931,23.5495,23.5691,73823.313085323,0
+BTT.US,D,20201215,000000,23.5397,23.618,23.4615,23.5691,165567.60664534,0
+BTT.US,D,20201216,000000,23.6376,23.6376,23.4615,23.4713,103509.9224325,0
+BTT.US,D,20201217,000000,23.4908,23.5495,23.3919,23.4156,75970.885500119,0
+BTT.US,D,20201218,000000,23.4439,23.618,23.3979,23.6082,178585.98609312,0
+BTT.US,D,20201221,000000,23.5592,23.657,23.53,23.618,84834.223652034,0
+BTT.US,D,20201222,000000,23.6082,23.6931,23.5602,23.657,73652.52994567,0
+BTT.US,D,20201223,000000,23.6473,23.6787,23.6277,23.6757,71233.954345201,0
+BTT.US,D,20201224,000000,23.7011,23.7109,23.618,23.6757,30683.696539759,0
+BTT.US,D,20201228,000000,23.7011,23.8204,23.657,23.7109,81163.920129797,0
+BTT.US,D,20201229,000000,23.7471,23.8204,23.6082,23.6082,107401.1191174,0
+BTT.US,D,20201230,000000,23.6082,23.8204,23.6082,23.8204,66963.353200352,0
+BTT.US,D,20201231,000000,23.8107,24.1616,23.7968,24.1519,106238.36205281,0
+BTT.US,D,20210104,000000,24.0795,24.1244,24.0032,24.0521,140993.2422989,0
+BTT.US,D,20210105,000000,24.0032,24.1616,24.0032,24.1333,106659.69530753,0
+BTT.US,D,20210106,000000,24.105,24.1421,24.013,24.062,137843.46942387,0
+BTT.US,D,20210107,000000,24.0423,24.1147,23.9346,23.9837,101654.82892754,0
+BTT.US,D,20210108,000000,23.9642,24.0326,23.8861,23.9837,101088.27887144,0
+BTT.US,D,20210111,000000,24.0228,24.0228,23.8861,23.9837,108363.43608994,0
+BTT.US,D,20210112,000000,23.9936,24.0698,23.9054,23.9936,100885.79347232,0
+BTT.US,D,20210113,000000,23.9936,23.9936,23.8107,23.9837,105853.84432523,0
+BTT.US,D,20210114,000000,23.9074,24.0346,23.8879,23.9271,73818.19981767,0
+BTT.US,D,20210115,000000,23.9271,23.9271,23.7765,23.8879,81677.292202286,0
+BTT.US,D,20210119,000000,23.8586,23.9271,23.8027,23.9271,97086.635605201,0
+BTT.US,D,20210120,000000,23.9074,24.0052,23.9074,24.0052,110043.65584113,0
+BTT.US,D,20210121,000000,24.0248,24.0882,23.9465,24.0882,105149.23604245,0
+BTT.US,D,20210122,000000,24.0248,24.2086,24.0248,24.1987,81966.703151519,0
+BTT.US,D,20210125,000000,24.1987,24.3328,24.0981,24.2644,144221.75949581,0
+BTT.US,D,20210126,000000,24.2741,24.3719,24.2185,24.323,77128.529297046,0
+BTT.US,D,20210127,000000,24.323,24.3465,24.1353,24.2282,54291.653299534,0
+BTT.US,D,20210128,000000,24.19,24.4013,24.1264,24.4013,63156.014104981,0
+BTT.US,D,20210129,000000,24.4588,24.4678,24.2937,24.4678,29437.081885647,0
+BTT.US,D,20210201,000000,24.3719,24.4393,24.2839,24.3719,112053.17002926,0
+BTT.US,D,20210202,000000,24.3425,24.5127,24.323,24.494,66944.945436797,0
+BTT.US,D,20210203,000000,24.4393,24.4588,24.3133,24.3328,45339.344290433,0
+BTT.US,D,20210204,000000,24.3328,24.4588,24.2546,24.4588,36805.300575453,0
+BTT.US,D,20210205,000000,24.4588,24.5127,24.3827,24.5127,46120.651588006,0
+BTT.US,D,20210208,000000,24.5127,24.5127,24.4266,24.4678,63994.590000281,0
+BTT.US,D,20210209,000000,24.5127,24.5127,24.4207,24.4207,59826.254208518,0
+BTT.US,D,20210210,000000,24.3523,24.4384,24.3133,24.4207,67616.828806569,0
+BTT.US,D,20210211,000000,24.494,24.5039,24.3523,24.4393,82450.418271613,0
+BTT.US,D,20210212,000000,24.3934,24.4512,24.325,24.3641,92178.921310632,0
+BTT.US,D,20210216,000000,24.2859,24.3445,24.0892,24.1451,138648.29775266,0
+BTT.US,D,20210217,000000,24.2096,24.2565,24.1079,24.1079,73122.795416689,0
+BTT.US,D,20210218,000000,24.0648,24.0648,23.8939,23.9964,130504.90768647,0
+BTT.US,D,20210219,000000,23.9574,23.9866,23.831,23.9183,123535.52387369,0
+BTT.US,D,20210222,000000,23.9083,23.9564,23.5114,23.6287,187827.70605145,0
+BTT.US,D,20210223,000000,23.5994,23.6376,23.4821,23.5994,158911.154813,0
+BTT.US,D,20210224,000000,23.5701,23.7119,23.5212,23.6941,169282.90692293,0
+BTT.US,D,20210225,000000,23.6287,23.7393,23.4537,23.6483,120981.95800716,0
+BTT.US,D,20210226,000000,23.5994,23.8127,23.5799,23.7577,86221.964493404,0
+BTT.US,D,20210301,000000,23.9083,24.0892,23.7765,23.8027,62823.651707452,0
+BTT.US,D,20210302,000000,23.7765,23.9866,23.7665,23.9574,54628.106311185,0
+BTT.US,D,20210303,000000,23.8595,23.9964,23.7765,23.8692,73551.287246116,0
+BTT.US,D,20210304,000000,23.8984,23.9768,23.7665,23.8889,84067.233503893,0
+BTT.US,D,20210305,000000,23.8791,24.0452,23.8127,24.0452,80891.89429059,0
+BTT.US,D,20210308,000000,24.0258,24.0717,23.8224,23.9083,85733.136105655,0
+BTT.US,D,20210309,000000,23.9376,24.1451,23.9183,24.0452,44997.778011128,0
+BTT.US,D,20210310,000000,23.9768,24.2859,23.967,24.191,62428.907444543,0
+BTT.US,D,20210311,000000,24.3347,24.5147,24.2662,24.3738,100727.28217504,0
+BTT.US,D,20210312,000000,24.4336,24.498,24.2389,24.3269,97228.784445989,0
+BTT.US,D,20210315,000000,24.3367,24.3367,24.23,24.2585,93120.785212547,0
+BTT.US,D,20210316,000000,24.23,24.2721,24.1655,24.2115,76377.901605398,0
+BTT.US,D,20210317,000000,24.0902,24.1929,24.056,24.1186,39660.549233599,0
+BTT.US,D,20210318,000000,23.9876,24.056,23.9093,23.929,87521.75713112,0
+BTT.US,D,20210319,000000,23.929,24.007,23.7765,23.8137,73083.934582516,0
+BTT.US,D,20210322,000000,23.7577,23.929,23.7577,23.929,103991.59224552,0
+BTT.US,D,20210323,000000,23.8801,23.9876,23.7765,23.8419,40741.494015711,0
+BTT.US,D,20210324,000000,23.8419,23.9583,23.8419,23.8702,78468.205422464,0
+BTT.US,D,20210325,000000,23.929,23.968,23.8419,23.968,35504.485284206,0
+BTT.US,D,20210326,000000,23.9485,24.1089,23.8419,24.0462,88182.391312051,0
+BTT.US,D,20210329,000000,24.0365,24.1461,23.8509,23.9193,92919.32246697,0
+BTT.US,D,20210330,000000,23.9193,24.0462,23.9193,23.9974,58062.176867795,0
+BTT.US,D,20210331,000000,24.0169,24.0824,23.9386,24.0737,64016.06572443,0
+BTT.US,D,20210401,000000,24.1372,24.23,24.056,24.2017,89217.316685276,0
+BTT.US,D,20210405,000000,24.1461,24.2389,24.1461,24.1557,56921.91818089,0
+BTT.US,D,20210406,000000,24.1372,24.2644,24.1372,24.2017,42732.600440285,0
+BTT.US,D,20210407,000000,24.2213,24.3171,24.2027,24.2681,41561.662147457,0
+BTT.US,D,20210408,000000,24.2585,24.6281,24.2585,24.3954,114827.62905846,0
+BTT.US,D,20210409,000000,24.4336,24.4805,24.3572,24.3758,48383.783851786,0
+BTT.US,D,20210412,000000,24.3367,24.4336,24.278,24.3661,77913.927208742,0
+BTT.US,D,20210413,000000,24.3269,24.5352,24.3269,24.3954,66951.081357982,0
+BTT.US,D,20210414,000000,24.4256,24.455,24.4071,24.4452,42486.14093935,0
+BTT.US,D,20210415,000000,24.4648,24.6398,24.4169,24.6125,43844.224828324,0
+BTT.US,D,20210416,000000,24.5832,24.6789,24.501,24.5929,57013.956998669,0
+BTT.US,D,20210419,000000,24.5186,24.5929,24.5,24.5,39775.086429055,0
+BTT.US,D,20210420,000000,24.455,24.6027,24.455,24.5,74806.083128474,0
+BTT.US,D,20210421,000000,24.455,24.5743,24.4452,24.4648,46004.06908549,0
+BTT.US,D,20210422,000000,24.4912,24.546,24.4393,24.495,42915.655422309,0
+BTT.US,D,20210423,000000,24.4648,24.5929,24.455,24.5557,24117.238218141,0
+BTT.US,D,20210426,000000,24.5743,24.5743,24.5186,24.5743,40245.507053248,0
+BTT.US,D,20210427,000000,24.5371,24.6301,24.5,24.6222,52877.323466363,0
+BTT.US,D,20210428,000000,24.5273,24.5499,24.3748,24.4726,163945.67814541,0
+BTT.US,D,20210429,000000,24.4452,24.5929,24.3874,24.5655,54925.698488664,0
+BTT.US,D,20210430,000000,24.5088,24.6887,24.5088,24.6887,47892.910156977,0
+BTT.US,D,20210503,000000,24.6887,24.7856,24.6497,24.7181,84499.815947445,0
+BTT.US,D,20210504,000000,24.6125,24.7181,24.6075,24.6691,83854.521569474,0
+BTT.US,D,20210505,000000,24.7181,24.7181,24.6407,24.6789,30949.586457779,0
+BTT.US,D,20210506,000000,24.6497,24.6887,24.6222,24.6222,57994.681734758,0
+BTT.US,D,20210507,000000,24.6887,24.6887,24.6105,24.6789,59738.306004865,0
+BTT.US,D,20210510,000000,24.6027,24.6887,24.6027,24.6301,91653.277395771,0
+BTT.US,D,20210511,000000,24.4648,24.6398,24.4648,24.6222,50321.712292758,0
+BTT.US,D,20210512,000000,24.5832,24.6301,24.2135,24.3289,145443.83046519,0
+BTT.US,D,20210513,000000,24.321,24.4207,24.0482,24.2624,102978.14259646,0
+BTT.US,D,20210514,000000,24.2057,24.3504,24.1958,24.321,64762.602801954,0
+BTT.US,D,20210517,000000,24.2155,24.3699,24.2155,24.3113,47818.256449225,0
+BTT.US,D,20210518,000000,24.3113,24.4472,24.2721,24.3015,61646.577493439,0
+BTT.US,D,20210519,000000,24.2721,24.4746,24.2721,24.4668,67150.498796498,0
+BTT.US,D,20210520,000000,24.492,24.6291,24.4678,24.5302,62655.936528393,0
+BTT.US,D,20210521,000000,24.5587,24.6526,24.5391,24.6251,45907.939653588,0
+BTT.US,D,20210524,000000,24.5861,24.721,24.492,24.502,50825.880483468,0
+BTT.US,D,20210525,000000,24.633,24.672,24.5108,24.5587,47728.26293851,0
+BTT.US,D,20210526,000000,24.5108,24.6055,24.5108,24.5684,57833.102476884,0
+BTT.US,D,20210527,000000,24.5959,24.6427,24.5302,24.6055,69332.841431341,0
+BTT.US,D,20210528,000000,24.5861,24.7015,24.5773,24.672,59396.739725559,0
+BTT.US,D,20210601,000000,24.7308,24.8374,24.6427,24.721,153838.79329997,0
+BTT.US,D,20210602,000000,24.6917,24.8079,24.6427,24.7699,65727.987735079,0
+BTT.US,D,20210603,000000,24.7983,24.847,24.7015,24.7601,68970.822081419,0
+BTT.US,D,20210604,000000,24.8276,24.847,24.6819,24.6819,68451.314087745,0
+BTT.US,D,20210607,000000,24.6251,24.8079,24.6251,24.7885,57475.173741083,0
+BTT.US,D,20210608,000000,24.7504,24.8276,24.6251,24.633,36237.727865829,0
+BTT.US,D,20210609,000000,24.6526,24.7601,24.5391,24.5391,72198.316624797,0
+BTT.US,D,20210610,000000,24.672,24.672,24.5684,24.6526,51973.297745087,0
+BTT.US,D,20210611,000000,24.7308,24.7308,24.633,24.6623,39296.484576615,0
+BTT.US,D,20210614,000000,24.7816,24.7816,24.6936,24.7132,52149.194152394,0
+BTT.US,D,20210615,000000,24.7718,24.7718,24.6174,24.6936,65271.884260319,0
+BTT.US,D,20210616,000000,24.7034,24.7132,24.5977,24.6174,54548.339335779,0
+BTT.US,D,20210617,000000,24.5703,24.7034,24.5322,24.6691,57470.06047343,0
+BTT.US,D,20210618,000000,24.588,24.7229,24.588,24.6839,43184.613300925,0
+BTT.US,D,20210621,000000,24.7132,24.8579,24.7132,24.8579,53339.562862309,0
+BTT.US,D,20210622,000000,24.7816,24.8961,24.6349,24.8393,70478.213385899,0
+BTT.US,D,20210623,000000,24.8871,24.9049,24.8197,24.8579,44855.629170341,0
+BTT.US,D,20210624,000000,24.8393,24.9049,24.7816,24.8773,67683.301286073,0
+BTT.US,D,20210625,000000,24.8961,24.9049,24.8393,24.8961,49223.382400619,0
+BTT.US,D,20210628,000000,24.8579,24.8951,24.674,24.8296,145881.5261764,0
+BTT.US,D,20210629,000000,24.7424,24.849,24.7424,24.8296,107689.5074131,0
+BTT.US,D,20210630,000000,24.8003,25.0269,24.8003,25.0269,106935.81176085,0
+BTT.US,D,20210701,000000,25.0458,25.0458,24.9887,25.0269,40114.607401297,0
+BTT.US,D,20210702,000000,25.0651,25.0944,25.0181,25.0944,26971.464222756,0
+BTT.US,D,20210706,000000,25.0944,25.1846,25.0849,25.1717,41759.034278912,0
+BTT.US,D,20210707,000000,25.1335,25.2188,24.9987,25.0172,40112.562094237,0
+BTT.US,D,20210708,000000,25.0269,25.1914,24.9887,25.1239,78258.561448641,0
+BTT.US,D,20210709,000000,25.0359,25.1707,25.0359,25.0552,52545.983722366,0
+BTT.US,D,20210712,000000,25.0944,25.1895,25.0458,25.0751,49570.06194758,0
+BTT.US,D,20210713,000000,25.0172,25.1425,25.0172,25.1142,21910.351898558,0
+BTT.US,D,20210714,000000,25.1162,25.1737,25.0477,25.077,69618.161766451,0
+BTT.US,D,20210715,000000,25.1836,25.1836,25.0191,25.0379,76899.454906135,0
+BTT.US,D,20210716,000000,25.0477,25.1063,24.9635,25.077,65082.69335711,0
+BTT.US,D,20210719,000000,25.0289,25.0379,24.9106,24.9735,83175.479624987,0
+BTT.US,D,20210720,000000,25.0289,25.1256,24.9735,25.1162,47977.790400038,0
+BTT.US,D,20210721,000000,25.1256,25.1256,25.0115,25.0963,52633.931926018,0
+BTT.US,D,20210722,000000,25.0671,25.0963,25.0105,25.0105,32458.00041579,0
+BTT.US,D,20210723,000000,25.0007,25.0867,24.8783,25.0191,47658.722498413,0
+BTT.US,D,20210726,000000,25.0289,25.1395,24.9811,25.1063,48002.334084778,0
+BTT.US,D,20210727,000000,25.1162,25.1542,25.0572,25.077,52471.330014614,0
+BTT.US,D,20210728,000000,25.0572,25.1219,25.0477,25.0572,45301.506109793,0
+BTT.US,D,20210729,000000,25.0477,25.1737,25.0105,25.1444,58988.700966749,0
+BTT.US,D,20210730,000000,25.1542,25.2411,25.1063,25.1256,41762.102239505,0
+BTT.US,D,20210802,000000,25.1256,25.2128,25.0671,25.1063,79880.489948575,0
+BTT.US,D,20210803,000000,25.0671,25.2029,25.0671,25.1355,63222.486584486,0
+BTT.US,D,20210804,000000,25.1355,25.1933,25.1355,25.1355,19822.093388552,0
+BTT.US,D,20210805,000000,25.1063,25.1933,25.0867,25.0867,39187.060648814,0
+BTT.US,D,20210806,000000,25.1444,25.1444,25.0671,25.077,23983.270605599,0
+BTT.US,D,20210809,000000,25.0963,25.1638,25.0671,25.1444,40113.584747767,0
+BTT.US,D,20210810,000000,25.2029,25.2325,25.1444,25.2029,51440.495255512,0
+BTT.US,D,20210811,000000,25.1737,25.2901,25.1737,25.2325,62278.577375507,0
+BTT.US,D,20210812,000000,25.1737,25.2609,25.1737,25.1836,34539.100351079,0
+BTT.US,D,20210813,000000,25.1953,25.252,25.1953,25.2247,29012.680670342,0
+BTT.US,D,20210816,000000,25.2148,25.2724,25.1953,25.2148,25039.671702973,0
+BTT.US,D,20210817,000000,25.1657,25.3096,25.1657,25.3009,74176.12855347,0
+BTT.US,D,20210818,000000,25.2627,25.4046,25.2529,25.4046,66077.735242632,0
+BTT.US,D,20210819,000000,25.3009,25.3957,25.3009,25.3477,36316.472187704,0
+BTT.US,D,20210820,000000,25.3674,25.4046,25.3477,25.3674,44675.642148907,0
+BTT.US,D,20210823,000000,25.3293,25.3957,25.2724,25.3477,71666.536788752,0
+BTT.US,D,20210824,000000,25.3096,25.3743,25.3096,25.3293,96550.765155034,0
+BTT.US,D,20210825,000000,25.3674,25.3674,25.2822,25.3096,41854.141057282,0
+BTT.US,D,20210826,000000,25.2822,25.2822,25.1953,25.2529,80782.47036279,0
+BTT.US,D,20210827,000000,25.1757,25.2715,25.1757,25.2343,72370.12241798,0
+BTT.US,D,20210830,000000,25.1657,25.2627,25.1657,25.2148,128761.28341636,0
+BTT.US,D,20210831,000000,25.1757,25.2148,25.1181,25.2148,144043.81778145,0
+BTT.US,D,20210901,000000,25.2247,25.2999,25.2,25.2148,68288.712176339,0
+BTT.US,D,20210902,000000,25.2627,25.2724,25.2247,25.2431,51439.47260198,0
+BTT.US,D,20210903,000000,25.2529,25.2529,25.12,25.1657,87332.566227912,0
+BTT.US,D,20210907,000000,25.1562,25.1953,25.0497,25.0497,108098.56882544,0
+BTT.US,D,20210908,000000,25.1276,25.1415,25.0497,25.079,78814.884969426,0
+BTT.US,D,20210909,000000,25.079,25.1657,25.0691,25.0691,52015.226539851,0
+BTT.US,D,20210910,000000,25.0691,25.1083,25.0497,25.0592,27142.24736241,0
+BTT.US,D,20210913,000000,25.0592,25.1425,25.0592,25.0983,56984.300046273,0
+BTT.US,D,20210914,000000,25.2069,25.2069,25.12,25.1385,47337.609289724,0
+BTT.US,D,20210915,000000,25.0904,25.2168,25.0904,25.1581,70320.724742146,0
+BTT.US,D,20210916,000000,25.12,25.1707,25.1103,25.12,46738.334320644,0
+BTT.US,D,20210917,000000,25.081,25.1103,25.0611,25.081,46623.797125187,0
+BTT.US,D,20210920,000000,25.0904,25.0904,24.9997,25.0319,33831.424107728,0
+BTT.US,D,20210921,000000,25.0135,25.081,24.9665,25.0711,46476.535016743,0
+BTT.US,D,20210922,000000,25.081,25.12,25.0319,25.0419,45851.693709392,0
+BTT.US,D,20210923,000000,25.0516,25.0904,24.677,24.8031,146897.02113254,0
+BTT.US,D,20210924,000000,24.7934,24.7934,24.5625,24.7552,70028.245832323,0
+BTT.US,D,20210927,000000,24.7161,24.7514,24.5625,24.6007,134551.54770805,0
+BTT.US,D,20210928,000000,24.5909,24.5909,24.4384,24.5625,128294.95340627,0
+BTT.US,D,20210929,000000,24.5625,24.6965,24.5625,24.6291,99990.971632827,0
+BTT.US,D,20210930,000000,24.677,24.7327,24.5245,24.5245,57460.856591652,0
+BTT.US,D,20211001,000000,24.6477,24.7259,24.5528,24.5625,94843.956412038,0
+BTT.US,D,20211004,000000,24.543,24.5909,24.5049,24.5049,46534.826268002,0
+BTT.US,D,20211005,000000,24.5049,24.6202,24.5049,24.5909,66560.427709196,0
+BTT.US,D,20211006,000000,24.5528,24.6965,24.5528,24.6378,30202.026726725,0
+BTT.US,D,20211007,000000,24.6477,24.7357,24.6105,24.6105,41859.254324936,0
+BTT.US,D,20211008,000000,24.6291,24.633,24.5245,24.5723,69771.559796078,0
+BTT.US,D,20211011,000000,24.543,24.6672,24.5049,24.5147,28183.308656819,0
+BTT.US,D,20211012,000000,24.5342,24.7357,24.5195,24.7062,46349.725978918,0
+BTT.US,D,20211013,000000,24.6965,24.9087,24.6965,24.8325,46604.366708101,0
+BTT.US,D,20211014,000000,24.9011,24.9011,24.8345,24.8727,24455.736536854,0
+BTT.US,D,20211015,000000,24.8051,24.8639,24.7082,24.7572,79489.836299789,0
+BTT.US,D,20211018,000000,24.7572,24.9293,24.6691,24.8247,59385.49053672,0
+BTT.US,D,20211019,000000,24.8051,24.8822,24.721,24.8148,52529.621265871,0
+BTT.US,D,20211020,000000,24.7766,24.9273,24.6985,24.6985,57409.72391511,0
+BTT.US,D,20211021,000000,24.6398,24.9011,24.6398,24.7572,97150.040124115,0
+BTT.US,D,20211022,000000,24.8148,24.8727,24.7082,24.7181,52231.006434862,0
+BTT.US,D,20211025,000000,24.6497,24.8345,24.6497,24.7856,59407.988914399,0
+BTT.US,D,20211026,000000,24.7279,24.7582,24.5255,24.6017,49299.058761902,0
+BTT.US,D,20211027,000000,24.6212,24.7766,24.6212,24.7082,49904.469652168,0
+BTT.US,D,20211028,000000,24.6789,24.8051,24.6789,24.7766,38247.242053957,0
+BTT.US,D,20211029,000000,24.7856,24.7953,24.6691,24.7082,47044.107726368,0
+BTT.US,D,20211101,000000,24.7856,24.9011,24.7376,24.8822,56535.355146228,0
+BTT.US,D,20211102,000000,24.8441,24.9011,24.7474,24.767,64802.486289657,0
+BTT.US,D,20211103,000000,24.7082,24.7953,24.6985,24.7279,88750.986675207,0
+BTT.US,D,20211104,000000,24.7474,24.9106,24.7414,24.8822,46084.858714427,0
+BTT.US,D,20211105,000000,24.8441,24.9487,24.8441,24.9303,51715.589055312,0
+BTT.US,D,20211108,000000,25.0542,26.0872,24.8148,24.8717,31231.838832296,0
+BTT.US,D,20211109,000000,24.9011,24.9011,24.7816,24.8345,50690.890217396,0
+BTT.US,D,20211110,000000,24.7953,24.8727,24.6691,24.6789,53811.006140034,0
+BTT.US,D,20211111,000000,24.6594,24.7856,24.6594,24.7376,26573.651999253,0
+BTT.US,D,20211112,000000,24.7395,24.851,24.7395,24.7973,33424.408002449,0
+BTT.US,D,20211115,000000,24.7875,24.7973,24.7689,24.7689,47820.301756287,0
+BTT.US,D,20211116,000000,24.7689,24.8648,24.7298,24.7973,41140.328892746,0
+BTT.US,D,20211117,000000,24.8461,24.942,24.7591,24.8648,45089.816828904,0
+BTT.US,D,20211118,000000,24.9323,24.9323,24.72,24.7494,48508.547582552,0
+BTT.US,D,20211119,000000,24.7298,24.8365,24.5655,24.6135,65040.764562345,0
+BTT.US,D,20211122,000000,24.632,24.6613,24.4403,24.4736,69009.682915592,0
+BTT.US,D,20211123,000000,24.3532,24.5068,24.3532,24.3924,67565.696130024,0
+BTT.US,D,20211124,000000,24.3532,24.411,24.2369,24.3631,114668.09510765,0
+BTT.US,D,20211126,000000,24.2369,24.3827,24.1793,24.3827,46338.476790078,0
+BTT.US,D,20211129,000000,24.3435,24.4883,24.3435,24.4502,37524.226007643,0
+BTT.US,D,20211130,000000,24.5655,24.6613,24.4403,24.6232,67916.466291109,0
+BTT.US,D,20211201,000000,24.7494,24.7494,24.546,24.546,54068.714829808,0
+BTT.US,D,20211202,000000,24.5166,24.5557,24.4306,24.4403,70238.912459679,0
+BTT.US,D,20211203,000000,24.4598,24.6985,24.4598,24.5841,50351.369245152,0
+BTT.US,D,20211206,000000,24.6036,24.6613,24.412,24.4598,83965.990804338,0
+BTT.US,D,20211207,000000,24.4502,24.6036,24.4502,24.5362,54098.371782203,0
+BTT.US,D,20211208,000000,24.5265,24.942,24.5265,24.8648,94912.474198605,0
+BTT.US,D,20211209,000000,24.8168,24.9223,24.8069,24.8365,56326.733825934,0
+BTT.US,D,20211210,000000,24.8648,24.942,24.8365,24.8648,37823.863492183,0
+BTT.US,D,20211213,000000,24.8365,24.9802,24.8365,24.9223,36200.912338717,0
+BTT.US,D,20211214,000000,24.8648,25.2705,24.8648,25.1836,68449.268780683,0
+BTT.US,D,20211215,000000,25.2325,25.2989,24.944,25.0963,55359.303585745,0
+BTT.US,D,20211216,000000,25.0592,25.2822,24.8658,24.8951,42546.47749767,0
+BTT.US,D,20211217,000000,24.9917,24.9917,24.8276,24.8658,75740.788455678,0
+BTT.US,D,20211220,000000,24.847,25.1464,24.6241,24.6526,121908.48210609,0
+BTT.US,D,20211221,000000,24.7885,24.8658,24.5949,24.7404,64828.052627928,0
+BTT.US,D,20211222,000000,24.672,24.9049,24.672,24.8951,57515.057228786,0
+BTT.US,D,20211223,000000,24.8852,24.9635,24.7308,24.7601,63449.515668336,0
+BTT.US,D,20211227,000000,24.7796,25.0399,24.7601,25.0299,43124.276742604,0
+BTT.US,D,20211228,000000,24.9635,25.0859,24.9243,24.9735,56462.746745537,0
+BTT.US,D,20211229,000000,24.8951,25.1375,24.7885,25.02,74179.196514062,0
+BTT.US,D,20211230,000000,24.944,25.2049,24.944,25.2049,55608.831047274,0
+BTT.US,D,20211231,000000,25.2921,25.3116,25.0886,25.0983,60962.422281298,0
+BTT.US,D,20220103,000000,25.1562,25.2247,25.0497,25.1464,105298.54345796,0
+BTT.US,D,20220104,000000,25.1375,25.1375,24.9535,25.0299,72130.821491758,0
+BTT.US,D,20220105,000000,24.9635,25.1083,24.9343,24.9343,92391.633245049,0
+BTT.US,D,20220106,000000,24.9635,24.982,24.8374,24.9535,60927.652061249,0
+BTT.US,D,20220107,000000,24.9635,24.9947,24.6819,24.7404,81449.240464905,0
+BTT.US,D,20220110,000000,24.7885,24.8374,24.633,24.7112,117578.56705645,0
+BTT.US,D,20220111,000000,24.7699,24.7885,24.6819,24.6819,62605.82650538,0
+BTT.US,D,20220112,000000,24.6917,24.8178,24.6917,24.7796,54268.132268324,0
+BTT.US,D,20220113,000000,24.7132,24.7875,24.6643,24.674,86221.964493404,0
+BTT.US,D,20220114,000000,24.6545,24.7229,24.5968,24.6643,63086.473664883,0
+BTT.US,D,20220118,000000,24.5773,24.6839,24.101,24.3542,352292.89219053,0
+BTT.US,D,20220119,000000,24.4226,24.5664,24.2419,24.3053,148158.97558961,0
+BTT.US,D,20220120,000000,24.3934,24.5312,24.2565,24.3053,124747.36830776,0
+BTT.US,D,20220121,000000,24.3347,24.4559,24.2185,24.2565,114952.39278924,0
+BTT.US,D,20220124,000000,24.2467,24.2761,23.8781,23.9564,245897.04149396,0
+BTT.US,D,20220125,000000,23.8879,24.2282,23.8879,24.0824,184269.89441761,0
+BTT.US,D,20220126,000000,24.1402,24.1987,23.8204,23.8879,77759.506525583,0
+BTT.US,D,20220127,000000,23.9465,24.0442,23.7423,23.8499,99220.913524095,0
+BTT.US,D,20220128,000000,23.83,24.1205,23.752,24.0824,160915.55573348,0
+BTT.US,D,20220131,000000,24.054,24.4316,24.054,24.3053,111750.46458412,0
+BTT.US,D,20220201,000000,24.3445,24.499,24.3386,24.3934,80377.499564571,0
+BTT.US,D,20220202,000000,24.413,24.6164,24.413,24.4608,48168.003956776,0
+BTT.US,D,20220203,000000,24.3445,24.3641,24.101,24.1402,72813.954050369,0
+BTT.US,D,20220204,000000,24.0824,24.1596,23.9173,23.9564,168240.82297499,0
+BTT.US,D,20220207,000000,24.0052,24.0912,23.9662,23.9955,79474.496496825,0
+BTT.US,D,20220208,000000,23.9564,24.3053,23.9564,24.054,85215.673419043,0
+BTT.US,D,20220209,000000,24.0727,24.2565,23.9662,23.9662,56952.597786818,0
+BTT.US,D,20220210,000000,23.8682,24.054,23.8204,23.9955,167216.12413708,0
+BTT.US,D,20220211,000000,23.9955,24.15,23.9173,24.0442,121616.00319627,0
+BTT.US,D,20220214,000000,24.0365,24.0462,23.831,23.8899,111793.41603242,0
+BTT.US,D,20220215,000000,23.8994,24.1616,23.8586,24.007,100816.25303223,0
+BTT.US,D,20220216,000000,24.0462,24.2888,23.9193,24.2888,107306.01233904,0
+BTT.US,D,20220217,000000,24.3083,24.32,23.8214,23.8702,209369.90267891,0
+BTT.US,D,20220218,000000,23.9485,24.0268,23.8692,23.9093,99372.266246662,0
+BTT.US,D,20220222,000000,23.7235,23.8409,23.7235,23.7433,97255.373437793,0
+BTT.US,D,20220223,000000,23.7824,23.8117,23.5397,23.5691,113453.182713,0
+BTT.US,D,20220224,000000,23.5592,23.7333,23.442,23.7333,97653.185661296,0
+BTT.US,D,20220225,000000,23.7824,24.0169,23.618,23.968,90659.25816378,0
+BTT.US,D,20220228,000000,23.929,24.1128,23.9153,24.1128,59008.131383835,0
+BTT.US,D,20220301,000000,24.1128,24.3572,24.0952,24.2106,76925.021244406,0
+BTT.US,D,20220302,000000,24.23,24.3475,24.0169,24.2399,79944.917121018,0
+BTT.US,D,20220303,000000,24.191,24.3083,24.1519,24.23,55731.549470977,0
+BTT.US,D,20220304,000000,24.23,24.3083,24.0658,24.2497,67620.91942069,0
+BTT.US,D,20220307,000000,24.2007,24.2106,24.056,24.1421,86330.365767674,0
+BTT.US,D,20220308,000000,24.0462,24.0462,23.7235,23.968,118887.56357595,0
+BTT.US,D,20220309,000000,23.9876,23.9876,23.7433,23.8899,42783.733116829,0
+BTT.US,D,20220310,000000,23.8409,23.8605,23.5984,23.7919,74590.303233464,0
+BTT.US,D,20220311,000000,23.7051,24.0268,23.6473,23.8899,147512.65855811,0
+BTT.US,D,20220314,000000,23.8037,23.9406,23.6777,23.8233,155405.49850924,0
+BTT.US,D,20220315,000000,23.8233,23.9505,23.7451,23.9014,70819.779665203,0
+BTT.US,D,20220316,000000,23.931,24.1157,23.8622,24.0766,107632.23881538,0
+BTT.US,D,20220317,000000,24.0766,24.1353,23.931,23.9896,110292.16064913,0
+BTT.US,D,20220318,000000,24.0766,24.0863,23.8721,23.9797,90733.911871534,0
+BTT.US,D,20220321,000000,23.9505,23.9886,23.7843,23.8622,97499.787631668,0
+BTT.US,D,20220322,000000,23.7938,23.8528,23.6971,23.6971,113020.60026944,0
+BTT.US,D,20220323,000000,23.6679,23.8037,23.6679,23.6679,69906.550062151,0
+BTT.US,D,20220324,000000,23.658,23.6971,23.317,23.3315,149238.89771819,0
+BTT.US,D,20220325,000000,23.3462,23.3462,22.9265,22.9656,156295.20708108,0
+BTT.US,D,20220328,000000,22.9169,23.0723,22.2833,22.3996,291316.1527598,0
+BTT.US,D,20220329,000000,22.4093,22.6147,22.1268,22.5072,234792.0468024,0
+BTT.US,D,20220330,000000,22.468,22.819,22.2919,22.78,160446.15776282,0
+BTT.US,D,20220331,000000,22.7409,23.1114,22.7115,23.043,262099.96403682,0
+BTT.US,D,20220401,000000,23.0527,23.0626,22.7409,22.8972,95155.86573895,0
+BTT.US,D,20220404,000000,22.819,23.0137,22.7604,22.9265,97214.467296559,0
+BTT.US,D,20220405,000000,22.8874,22.9656,22.4582,22.5365,142832.99600092,0
+BTT.US,D,20220406,000000,22.4289,22.5169,22.3213,22.3996,200175.22478298,0
+BTT.US,D,20220407,000000,22.2636,22.468,22.2537,22.3898,83576.359809084,0
+BTT.US,D,20220408,000000,22.3311,22.4777,22.3165,22.4777,127425.69790506,0
+BTT.US,D,20220411,000000,22.4289,22.4289,22.0778,22.1463,202959.91034751,0
+BTT.US,D,20220412,000000,22.2344,22.2833,22.0876,22.1072,141837.95411539,0
+BTT.US,D,20220413,000000,22.0798,22.2069,22.0798,22.0896,179600.45839573,0
+BTT.US,D,20220414,000000,22.0994,22.3634,21.9478,22.2363,256495.82268775,0
+BTT.US,D,20220418,000000,22.2557,22.383,22.1777,22.2754,150386.31497981,0
+BTT.US,D,20220419,000000,22.2754,22.4905,22.1777,22.3145,181463.73312894,0
+BTT.US,D,20220420,000000,22.4515,22.5883,22.3413,22.5296,105600.22624956,0
+BTT.US,D,20220421,000000,22.4611,22.5883,22.2949,22.3536,134893.11398736,0
+BTT.US,D,20220422,000000,22.3634,22.3927,22.1287,22.158,138204.46612027,0
+BTT.US,D,20220425,000000,22.1482,22.2152,21.9037,21.9722,152736.3727937,0
+BTT.US,D,20220426,000000,21.9722,22.045,21.8941,22.0113,108977.02820844,0
+BTT.US,D,20220427,000000,22.0701,22.0701,21.7474,21.8257,116064.01717726,0
+BTT.US,D,20220428,000000,21.8648,22.0798,21.7278,21.8059,198948.04054597,0
+BTT.US,D,20220429,000000,21.7182,21.7962,21.63,21.7182,125783.31633451,0
+BTT.US,D,20220502,000000,21.7082,21.8941,21.2487,21.4345,252160.79437044,0
+BTT.US,D,20220503,000000,21.4833,21.8549,21.4442,21.7669,164368.03405365,0
+BTT.US,D,20220504,000000,21.8158,22.2461,21.6299,22.1873,137233.96791949,0
+BTT.US,D,20220505,000000,22.0017,22.0881,21.8059,21.9722,210020.31032451,0
+BTT.US,D,20220506,000000,21.8549,22.2656,21.8549,22.1873,161724.47467638,0
+BTT.US,D,20220509,000000,22.0994,22.422,22.0798,22.2656,154521.92585858,0
+BTT.US,D,20220510,000000,22.3536,22.4123,22.1907,22.2754,95942.286304177,0
+BTT.US,D,20220511,000000,22.2264,22.334,22.1482,22.1972,96513.949627923,0
+BTT.US,D,20220512,000000,22.2461,22.3438,22.1336,22.2949,111766.82704062,0
+BTT.US,D,20220513,000000,22.2087,22.4047,22.1889,22.1989,82699.431893892,0
+BTT.US,D,20220516,000000,22.248,22.3361,22.1107,22.1302,87150.15605511,0
+BTT.US,D,20220517,000000,22.1401,22.2184,21.9929,22.0419,74186.555043823,0
+BTT.US,D,20220518,000000,22.0419,22.0419,21.7871,21.8851,114626.54460401,0
+BTT.US,D,20220519,000000,21.8656,22,21.7479,21.7772,80554.639751121,0
+BTT.US,D,20220520,000000,21.7968,22.0811,21.7673,22.0714,112971.29132407,0
+BTT.US,D,20220523,000000,22.0616,22.0811,21.9439,22.0322,96107.697372247,0
+BTT.US,D,20220524,000000,22.0322,22.3557,21.9636,22.1989,102578.78921526,0
+BTT.US,D,20220525,000000,22.1989,22.5517,22.1498,22.4047,176329.8586457,0
+BTT.US,D,20220526,000000,22.4146,22.591,22.2968,22.5715,188413.30957653,0
+BTT.US,D,20220527,000000,22.6008,22.8286,22.6008,22.7185,102297.30436914,0
+BTT.US,D,20220531,000000,22.7382,22.8362,22.4937,22.8362,143436.92655413,0
+BTT.US,D,20220601,000000,22.7676,22.9538,22.6617,22.9148,103041.81138969,0
+BTT.US,D,20220602,000000,22.8069,23.1696,22.8069,22.9735,178271.69613492,0
+BTT.US,D,20220603,000000,22.9048,22.9243,22.7479,22.9048,51153.751547725,0
+BTT.US,D,20220606,000000,22.8461,22.8656,22.6793,22.7185,55705.443099402,0
+BTT.US,D,20220607,000000,22.7283,22.9735,22.6695,22.9735,86116.005207384,0
+BTT.US,D,20220608,000000,22.9833,22.9833,22.6303,22.6695,160154.67871973,0
+BTT.US,D,20220609,000000,22.6107,22.699,22.5028,22.5224,146458.80915946,0
+BTT.US,D,20220610,000000,22.5224,22.5518,22.2675,22.2968,59579.939224166,0
+BTT.US,D,20220613,000000,22.1596,22.2282,21.8458,22.0223,115346.57468143,0
+BTT.US,D,20220614,000000,22.0145,22.0833,21.6853,21.7391,122971.38231654,0
+BTT.US,D,20220615,000000,21.7491,21.9251,21.631,21.7294,116409.32855126,0
+BTT.US,D,20220616,000000,21.6901,21.6901,21.3558,21.3951,131178.01775236,0
+BTT.US,D,20220617,000000,21.3853,21.5901,21.3558,21.4344,108381.695202,0
+BTT.US,D,20220621,000000,21.3951,21.5916,21.3754,21.4048,106329.27355005,0
+BTT.US,D,20220622,000000,21.5721,21.7837,21.5721,21.631,109815.74600935,0
+BTT.US,D,20220623,000000,21.6703,21.8583,21.6446,21.7785,93676.063554114,0
+BTT.US,D,20220624,000000,21.7785,21.9359,21.7685,21.8768,50753.193892593,0
+BTT.US,D,20220627,000000,21.9162,21.9457,21.6115,21.6901,65320.5057463,0
+BTT.US,D,20220628,000000,21.6901,21.8473,21.6509,21.6703,85637.242574451,0
+BTT.US,D,20220629,000000,21.7294,21.9063,21.6901,21.7884,97490.028467288,0
+BTT.US,D,20220630,000000,21.8079,21.9444,21.6997,21.7785,164674.80026315,0
+BTT.US,D,20220701,000000,21.9063,22.0145,21.8079,21.8278,108860.72919508,0
+BTT.US,D,20220705,000000,21.8079,22.1433,21.7589,22.0931,113692.76847577,0
+BTT.US,D,20220706,000000,22.1816,22.2112,22.0735,22.1423,94101.193509767,0
+BTT.US,D,20220707,000000,22.1914,22.2308,22.0931,22.2112,68633.061405555,0
+BTT.US,D,20220708,000000,22.1719,22.2112,22.0931,22.1914,67126.799529178,0
+BTT.US,D,20220711,000000,22.1325,22.398,22.1325,22.3193,117491.47752927,0
+BTT.US,D,20220712,000000,22.4176,22.5459,22.3537,22.4766,102890.60278435,0
+BTT.US,D,20220713,000000,22.3881,22.4962,22.3094,22.398,65751.738045816,0
+BTT.US,D,20220714,000000,22.2817,22.321,22.2323,22.2422,81234.422014518,0
+BTT.US,D,20220715,000000,22.2914,22.3615,22.2028,22.2323,40836.297474422,0
+BTT.US,D,20220718,000000,22.2718,22.2816,22.0943,22.1238,52077.664676157,0
+BTT.US,D,20220719,000000,22.1533,22.2422,22.114,22.1436,81087.350080543,0
+BTT.US,D,20220720,000000,22.183,22.3309,22.1533,22.2817,66127.598672225,0
+BTT.US,D,20220721,000000,22.3013,22.3109,22.1338,22.1928,60306.592954392,0
+BTT.US,D,20220722,000000,22.2323,22.3605,22.1137,22.2618,57670.455324029,0
+BTT.US,D,20220725,000000,22.2028,22.3309,22.1928,22.2618,67415.745956012,0
+BTT.US,D,20220726,000000,22.3013,22.5675,22.2823,22.5085,94831.983027462,0
+BTT.US,D,20220727,000000,22.4886,22.7253,22.4886,22.676,69277.980926902,0
+BTT.US,D,20220728,000000,22.7253,23.09,22.7253,22.9422,115025.46670692,0
+BTT.US,D,20220729,000000,23.0013,23.3267,23.0013,23.3169,69995.083391184,0
+BTT.US,D,20220801,000000,23.4352,23.533,23.2577,23.2774,90375.196283401,0
+BTT.US,D,20220802,000000,23.2479,23.3957,23.0704,23.1196,94329.909873544,0
+BTT.US,D,20220803,000000,23.0604,23.2662,23.0604,23.0704,43592.121230366,0
+BTT.US,D,20220804,000000,23.0803,23.2184,23.0013,23.0209,62929.544825155,0
+BTT.US,D,20220805,000000,22.7747,23.1493,22.7352,22.883,57036.524574133,0
+BTT.US,D,20220808,000000,22.9817,23.0803,22.883,23.0209,81402.794021691,0
+BTT.US,D,20220809,000000,22.9914,23.0999,22.9224,22.952,56133.807186282,0
+BTT.US,D,20220810,000000,23.2184,23.2184,23.0506,23.2184,86939.798763571,0
+BTT.US,D,20220811,000000,23.1789,23.3069,23.0704,23.1294,58586.358471477,0
+BTT.US,D,20220812,000000,23.0722,23.2698,23.0722,23.1314,67958.856837806,0
+BTT.US,D,20220815,000000,23.1018,23.2307,23.0524,23.1018,50111.045599333,0
+BTT.US,D,20220816,000000,23.1215,23.1996,22.9437,22.993,85271.527105631,0
+BTT.US,D,20220817,000000,22.8942,23.0622,22.746,22.8349,53175.2081704,0
+BTT.US,D,20220818,000000,22.8942,22.8942,22.6768,22.7558,95998.625125966,0
+BTT.US,D,20220819,000000,22.7064,22.8052,22.4098,22.4889,71061.460537199,0
+BTT.US,D,20220822,000000,22.3901,22.4494,22.2912,22.3802,71769.586585316,0
+BTT.US,D,20220823,000000,22.3802,22.4988,22.2418,22.4692,120108.29384707,0
+BTT.US,D,20220824,000000,22.5186,22.568,22.4302,22.4889,88530.93014425,0
+BTT.US,D,20220825,000000,22.3703,22.6372,22.3703,22.5779,71557.148770881,0
+BTT.US,D,20220826,000000,22.6471,22.6866,22.5088,22.5384,43921.012330148,0
+BTT.US,D,20220829,000000,22.4098,22.7657,22.0935,22.2023,151380.15174057,0
+BTT.US,D,20220830,000000,22.1527,22.2615,21.9748,21.9947,121587.26567899,0
+BTT.US,D,20220831,000000,22.0639,22.1726,21.8563,21.9056,115302.14119765,0
+BTT.US,D,20220901,000000,21.8267,21.8959,21.7672,21.8661,134401.312324,0
+BTT.US,D,20220902,000000,21.876,22.0935,21.876,21.9156,63001.974500986,0
+BTT.US,D,20220906,000000,21.9355,22.0144,21.7921,21.8661,84348.940025798,0
+BTT.US,D,20220907,000000,21.8959,22.0243,21.7575,21.9452,103220.49920812,0
+BTT.US,D,20220908,000000,21.876,22.0441,21.876,21.8959,58469.967793036,0
+BTT.US,D,20220909,000000,21.9651,22.0243,21.876,21.8959,52811.029059939,0
+BTT.US,D,20220912,000000,21.876,21.9748,21.7772,21.8068,114369.43803141,0
+BTT.US,D,20220913,000000,21.6684,21.7476,21.6388,21.708,116761.89246539,0
+BTT.US,D,20220914,000000,21.6703,21.7491,21.5415,21.6406,111271.45880181,0
+BTT.US,D,20220915,000000,21.6703,21.6836,21.5135,21.5216,96018.111490312,0
+BTT.US,D,20220916,000000,21.4523,21.4523,21.3234,21.4423,87590.992685983,0
+BTT.US,D,20220919,000000,21.4225,21.4919,21.3234,21.4225,61870.828913661,0
+BTT.US,D,20220920,000000,21.2638,21.306,21.1647,21.2144,105786.87118639,0
+BTT.US,D,20220921,000000,21.1747,21.2936,21.0557,21.0756,132386.6671825,0
+BTT.US,D,20220922,000000,21.0161,21.1053,20.9268,20.9863,127876.53453057,0
+BTT.US,D,20220923,000000,20.917,20.917,20.6897,20.7485,168635.1813212,0
+BTT.US,D,20220926,000000,20.7188,20.7694,20.56,20.5799,167859.4506101,0
+BTT.US,D,20220927,000000,20.4906,20.6791,20.4609,20.5006,135603.57906507,0
+BTT.US,D,20220928,000000,20.5997,20.8179,20.5502,20.5502,104162.77958058,0
+BTT.US,D,20220929,000000,20.5502,20.7582,20.4212,20.6591,105444.90407189,0
+BTT.US,D,20220930,000000,20.6791,20.7285,20.342,20.342,236570.63056664,0
+BTT.US,D,20221003,000000,20.5203,20.7305,20.4312,20.57,177138.96531935,0
+BTT.US,D,20221004,000000,20.7979,20.8476,20.6493,20.8079,221421.18476781,0
+BTT.US,D,20221005,000000,20.7485,20.907,20.5105,20.5897,133697.0367452,0
+BTT.US,D,20221006,000000,20.5799,20.788,20.57,20.6691,120057.69351401,0
+BTT.US,D,20221007,000000,20.5799,20.6591,20.4714,20.57,130201.70915877,0
+BTT.US,D,20221010,000000,20.5403,20.5897,20.4609,20.5303,75563.636030008,0
+BTT.US,D,20221011,000000,20.6097,20.8773,20.5203,20.7979,139125.1342178,0
+BTT.US,D,20221012,000000,20.7485,20.7979,20.6591,20.6691,118736.22767326,0
+BTT.US,D,20221013,000000,20.5319,20.7507,20.5319,20.5717,129596.29022869,0
+BTT.US,D,20221014,000000,20.5816,20.5816,20.333,20.4225,202306.19054916,0
+BTT.US,D,20221017,000000,20.4424,20.6313,20.4424,20.5219,146321.96099431,0
+BTT.US,D,20221018,000000,20.512,20.6313,20.4822,20.512,101061.06888401,0
+BTT.US,D,20221019,000000,20.5219,20.5418,20.4325,20.4722,103646.85959589,0
+BTT.US,D,20221020,000000,20.4722,20.5617,20.3927,20.4523,102919.70024751,0
+BTT.US,D,20221021,000000,20.4026,20.5219,20.343,20.4225,95502.272592882,0
+BTT.US,D,20221024,000000,20.3827,20.4822,20.1938,20.1938,171037.33281597,0
+BTT.US,D,20221025,000000,20.333,20.4207,20.2038,20.3032,134657.23883318,0
+BTT.US,D,20221026,000000,20.333,20.4523,20.2236,20.2932,167867.19966785,0
+BTT.US,D,20221027,000000,20.2634,20.333,20.154,20.1838,222541.93894387,0
+BTT.US,D,20221028,000000,20.1442,20.3728,20.1442,20.3132,133786.25681977,0
+BTT.US,D,20221031,000000,20.1938,20.5517,20.1938,20.4523,199516.23199812,0
+BTT.US,D,20221101,000000,20.5617,20.6811,20.3927,20.5816,197454.43854836,0
+BTT.US,D,20221102,000000,20.6213,20.7109,20.5816,20.6413,141321.35756396,0
+BTT.US,D,20221103,000000,20.6313,20.7507,20.3628,20.3927,172517.80108819,0
+BTT.US,D,20221104,000000,20.3927,20.8799,20.3927,20.8103,206413.68540224,0
+BTT.US,D,20221107,000000,20.7605,20.8203,20.4325,20.5021,187320.47230456,0
+BTT.US,D,20221108,000000,20.5517,20.7088,20.3529,20.4424,276269.25898591,0
+BTT.US,D,20221109,000000,20.3032,20.5418,20.2932,20.4225,128874.15964482,0
+BTT.US,D,20221110,000000,20.7904,20.8501,20.6263,20.8501,190267.32830836,0
+BTT.US,D,20221111,000000,20.8699,21.1484,20.7805,20.9395,119204.8512419,0
+BTT.US,D,20221114,000000,20.9216,20.9415,20.7122,20.7521,140684.69753692,0
+BTT.US,D,20221115,000000,20.8817,21.0014,20.7919,20.8318,145028.79246489,0
+BTT.US,D,20221116,000000,20.8817,21.1011,20.8817,20.9914,169787.72685353,0
+BTT.US,D,20221117,000000,20.7221,21.1011,20.7221,20.9316,222611.80084263,0
+BTT.US,D,20221118,000000,20.9415,21.0312,20.8867,20.9615,128353.36435841,0
+BTT.US,D,20221121,000000,20.9615,21.1125,20.9615,21.0612,130015.99348828,0
+BTT.US,D,20221122,000000,21.1609,21.3504,21.121,21.2208,187090.90274969,0
+BTT.US,D,20221123,000000,21.3803,21.4601,21.2209,21.3803,138209.80689005,0
+BTT.US,D,20221125,000000,21.4601,21.5,21.3903,21.5,44865.916706458,0
+BTT.US,D,20221128,000000,21.48,21.5797,21.4401,21.5199,122206.2494211,0
+BTT.US,D,20221129,000000,21.6097,21.6994,21.4804,21.6795,134344.04374431,0
+BTT.US,D,20221130,000000,21.7094,21.7692,21.5299,21.6695,246334.8510991,0
+BTT.US,D,20221201,000000,21.839,21.9886,21.4401,21.5,216530.87017707,0
+BTT.US,D,20221202,000000,21.4003,21.5997,21.2774,21.4601,234107.80828821,0
+BTT.US,D,20221205,000000,21.4102,21.4601,21.3205,21.3703,213555.58632404,0
+BTT.US,D,20221206,000000,21.3903,21.5598,21.3653,21.4401,251766.97534306,0
+BTT.US,D,20221207,000000,21.5099,21.7094,21.4303,21.6595,180186.67985517,0
+BTT.US,D,20221208,000000,21.5099,21.6269,21.4302,21.49,196081.93578852,0
+BTT.US,D,20221209,000000,21.3803,21.4401,21.3405,21.3504,127295.41880232,0
+BTT.US,D,20221212,000000,21.3703,21.5099,21.3504,21.3703,198706.24244283,0
+BTT.US,D,20221213,000000,21.6396,21.6595,21.4701,21.5099,234251.20754368,0
+BTT.US,D,20221214,000000,21.5299,21.5897,21.4407,21.49,222456.3680832,0
+BTT.US,D,20221215,000000,21.47,21.582,21.44,21.47,193564,0
+BTT.US,D,20221216,000000,21.4,21.42,21.25,21.34,195092,0
+BTT.US,D,20221219,000000,21.26,21.48,21.18,21.28,322945,0
+BTT.US,D,20221220,000000,21.27,21.37,21.2,21.33,369111,0
+BTT.US,D,20221221,000000,21.33,21.4299,21.316,21.35,178721,0
+BTT.US,D,20221222,000000,21.24,21.355,21.17,21.3,950456,0
+BTT.US,D,20221223,000000,21.19,21.379,21.16,21.25,215380,0
+BTT.US,D,20221227,000000,21.25,21.3354,21.125,21.13,212274,0
+BTT.US,D,20221228,000000,21.2,21.32,21.13,21.25,165041,0
+BTT.US,D,20221229,000000,21.38,21.46,21.25,21.45,378582,0
+BTT.US,D,20221230,000000,21.44,21.5099,21.24,21.29,348673,0
+BTT.US,D,20230103,000000,21.43,21.71,21.39,21.59,122750,0
+BTT.US,D,20230104,000000,21.67,21.8051,21.54,21.61,134459,0
+BTT.US,D,20230105,000000,21.66,21.85,21.5027,21.7,154167,0
+BTT.US,D,20230106,000000,21.73,21.9599,21.7,21.92,118741,0
+BTT.US,D,20230109,000000,22.02,22.15,21.94,22.04,78092,0
+BTT.US,D,20230110,000000,21.99,22.08,21.9201,22.05,49845,0
+BTT.US,D,20230111,000000,22.15,22.2,21.94,22,85035,0
+BTT.US,D,20230112,000000,22.03,22.2,21.98,22.16,89665,0
+BTT.US,D,20230113,000000,22.08,22.16,21.85,21.87,128172,0
+BTT.US,D,20230117,000000,21.91,22.034,21.77,21.82,156057,0
+BTT.US,D,20230118,000000,22.04,22.43,21.82,22.23,167700,0
+BTT.US,D,20230119,000000,22.26,22.33,22.14,22.15,59525,0
+BTT.US,D,20230120,000000,22.14,22.26,22.09,22.11,72608,0
+BTT.US,D,20230123,000000,22.14,22.4,22.04,22.24,76124,0
+BTT.US,D,20230124,000000,22.11,22.35,22.09,22.27,60473,0
+BTT.US,D,20230125,000000,22.25,22.35,21.98,22.01,118030,0
+BTT.US,D,20230126,000000,22,22.14,22,22.03,43552,0
+BTT.US,D,20230127,000000,22.05,22.15,22.03,22.11,81663,0
+BTT.US,D,20230130,000000,22.12,22.16,22.01,22.06,64690,0
+BTT.US,D,20230131,000000,22.14,22.23,22.0501,22.22,78645,0
+BTT.US,D,20230201,000000,22.18,22.33,22.1703,22.19,140869,0
+BTT.US,D,20230202,000000,22.31,22.47,22.23,22.26,116944,0
+BTT.US,D,20230203,000000,22.17,22.38,22.08,22.16,104680,0
+BTT.US,D,20230206,000000,22.13,22.16,21.92,21.935,85193,0
+BTT.US,D,20230207,000000,21.97,22.2,21.9,22.08,84504,0
+BTT.US,D,20230208,000000,22.09,22.19,22.0245,22.11,101589,0
+BTT.US,D,20230209,000000,22.14,22.4397,22.091,22.21,130437,0
+BTT.US,D,20230210,000000,22.11,22.41,22.11,22.39,66593,0
+BTT.US,D,20230213,000000,22.41,22.5,22.35,22.41,67990,0
+BTT.US,D,20230214,000000,22.39,22.48,21.95,22.01,114860,0
+BTT.US,D,20230215,000000,22.09,22.1303,21.93,21.97,65489,0
+BTT.US,D,20230216,000000,21.93,21.93,21.69,21.69,62657,0
+BTT.US,D,20230217,000000,21.6,21.85,21.59,21.68,75115,0
+BTT.US,D,20230221,000000,21.55,21.605,21.34,21.37,115731,0
+BTT.US,D,20230222,000000,21.45,21.5386,21.32,21.32,106966,0
+BTT.US,D,20230223,000000,21.34,21.42,21.29,21.29,81948,0
+BTT.US,D,20230224,000000,21.25,21.26,21.13,21.15,119582,0
+BTT.US,D,20230227,000000,21.29,21.4,21.201,21.34,84924,0
+BTT.US,D,20230228,000000,21.38,21.39,21.23,21.25,93523,0
+BTT.US,D,20230301,000000,21.25,21.38,21.15,21.18,60476,0
+BTT.US,D,20230302,000000,21.18,21.19,21.05,21.13,81315,0
+BTT.US,D,20230303,000000,21.21,21.25,21.1657,21.2,88740,0
+BTT.US,D,20230306,000000,21.24,21.25,21.15,21.16,67508,0
+BTT.US,D,20230307,000000,21.15,21.2,21.1,21.12,153739,0
+BTT.US,D,20230308,000000,21.09,21.18,21.07,21.09,130427,0
+BTT.US,D,20230309,000000,21.08,21.18,21.07,21.07,153199,0
+BTT.US,D,20230310,000000,21.1,21.22,21.09,21.15,91878,0
+BTT.US,D,20230313,000000,21.2,21.29,21.15,21.21,167469,0
+BTT.US,D,20230314,000000,21.21,21.28,21.133,21.17,88384,0
+BTT.US,D,20230315,000000,21.21,21.255,21.1483,21.24,85461,0
+BTT.US,D,20230316,000000,21.3,21.38,21.19,21.2,75824,0
+BTT.US,D,20230317,000000,21.27,21.34,21.1761,21.33,105270,0
+BTT.US,D,20230320,000000,21.33,21.35,21.2304,21.26,73524,0
+BTT.US,D,20230321,000000,21.24,21.24,21.09,21.09,127986,0
+BTT.US,D,20230322,000000,21.09,21.28,21.09,21.22,56951,0
+BTT.US,D,20230323,000000,21.1,21.25,21.1,21.18,49098,0
+BTT.US,D,20230324,000000,21.16,21.33,21.16,21.26,54229,0
+BTT.US,D,20230327,000000,21.32,21.53,21.25,21.25,71153,0
+BTT.US,D,20230328,000000,21.25,21.49,21.2,21.41,134356,0
+BTT.US,D,20230329,000000,21.36,21.435,21.29,21.34,61436,0
+BTT.US,D,20230330,000000,21.38,21.55,21.31,21.44,90561,0
+BTT.US,D,20230331,000000,21.44,21.72,21.44,21.72,75653,0
+BTT.US,D,20230403,000000,21.67,21.86,21.41,21.51,145512,0
+BTT.US,D,20230404,000000,21.49,21.6402,21.31,21.42,92150,0
+BTT.US,D,20230405,000000,21.54,21.71,21.49,21.63,112077,0
+BTT.US,D,20230406,000000,21.63,21.66,21.52,21.56,117701,0
+BTT.US,D,20230410,000000,21.64,21.64,21.37,21.45,130970,0
+BTT.US,D,20230411,000000,21.45,21.77,21.409,21.67,172343,0
+BTT.US,D,20230412,000000,21.72,21.75,21.55,21.66,65899,0
+BTT.US,D,20230413,000000,21.67,21.83,21.61,21.62,66869,0
+BTT.US,D,20230414,000000,21.62,21.6599,21.5,21.53,69769,0
+BTT.US,D,20230417,000000,21.53,21.58,21.39,21.39,95535,0
+BTT.US,D,20230418,000000,21.42,21.66,21.21,21.29,156969,0
+BTT.US,D,20230419,000000,21.24,21.43,21.22,21.38,158971,0
+BTT.US,D,20230420,000000,21.42,21.5391,21.35,21.41,80861,0
+BTT.US,D,20230421,000000,21.37,21.64,21.2816,21.38,71991,0
+BTT.US,D,20230424,000000,21.44,21.6997,21.36,21.59,84944,0
+BTT.US,D,20230425,000000,21.56,21.6,21.39,21.39,99948,0
+BTT.US,D,20230426,000000,21.36,21.505,21.22,21.24,118684,0
+BTT.US,D,20230427,000000,21.25,21.35,21.24,21.24,77380,0
+BTT.US,D,20230428,000000,21.27,21.46,21.27,21.37,73002,0
+BTT.US,D,20230501,000000,21.35,21.35,21.04,21.04,175760,0
+BTT.US,D,20230502,000000,21.07,21.25,21.07,21.21,104730,0
+BTT.US,D,20230503,000000,21.18,21.3,21.11,21.11,95126,0
+BTT.US,D,20230504,000000,21.1,21.27,21.1,21.14,72305,0
+BTT.US,D,20230505,000000,21.13,21.31,21.11,21.23,113667,0
+BTT.US,D,20230508,000000,21.22,21.28,21.12,21.18,67440,0
+BTT.US,D,20230509,000000,21.2,21.35,21.1,21.11,124994,0
+BTT.US,D,20230510,000000,21.17,21.3,21.11,21.16,76764,0
+BTT.US,D,20230511,000000,21.19,21.28,21.09,21.12,87234,0
+BTT.US,D,20230512,000000,21.12,21.2075,21.05,21.14,80776,0
+BTT.US,D,20230515,000000,21.22,21.22,21.05,21.06,84962,0
+BTT.US,D,20230516,000000,21.05,21.08,21,21.01,88784,0
+BTT.US,D,20230517,000000,21.02,21.09,20.96,21.03,78910,0
+BTT.US,D,20230518,000000,21.05,21.05,20.96,20.99,110884,0
+BTT.US,D,20230519,000000,21.03,21.03,20.96,20.96,55154,0
+BTT.US,D,20230522,000000,20.99,21.06,20.89,20.94,138084,0
+BTT.US,D,20230523,000000,20.91,20.96,20.84,20.875,65085,0
+BTT.US,D,20230524,000000,20.89,20.91,20.7,20.7,130030,0
+BTT.US,D,20230525,000000,20.81,20.81,20.67,20.7,64001,0
+BTT.US,D,20230526,000000,20.65,20.78,20.6,20.65,159691,0
+BTT.US,D,20230530,000000,20.7,20.81,20.64,20.72,156886,0
+BTT.US,D,20230531,000000,20.73,20.8,20.66,20.74,97093,0
+BTT.US,D,20230601,000000,20.85,20.89,20.74,20.79,92874,0
+BTT.US,D,20230602,000000,20.87,20.9,20.63,20.65,93487,0
+BTT.US,D,20230605,000000,20.67,20.74,20.59,20.71,109593,0
+BTT.US,D,20230606,000000,20.76,20.76,20.6501,20.71,114378,0
+BTT.US,D,20230607,000000,20.76,20.8,20.68,20.72,83535,0
+BTT.US,D,20230608,000000,20.75,20.86,20.74,20.81,140766,0
+BTT.US,D,20230609,000000,20.89,20.89,20.7795,20.84,50004,0
+BTT.US,D,20230612,000000,20.82,21.35,20.82,21.26,208411,0
+BTT.US,D,20230613,000000,21.2,21.23,20.99,20.99,122813,0
+BTT.US,D,20230614,000000,20.92,21.06,20.78,20.79,151928,0
+BTT.US,D,20230615,000000,20.84,20.8799,20.78,20.81,92749,0
+BTT.US,D,20230616,000000,20.77,20.86,20.77,20.78,68757,0
+BTT.US,D,20230620,000000,20.76,20.805,20.69,20.7,140195,0
+BTT.US,D,20230621,000000,20.74,20.76,20.67,20.72,110706,0
+BTT.US,D,20230622,000000,20.64,20.74,20.64,20.7,105973,0
+BTT.US,D,20230623,000000,20.75,20.86,20.75,20.76,58845,0
+BTT.US,D,20230626,000000,20.79,20.91,20.74,20.84,88915,0
+BTT.US,D,20230627,000000,20.82,20.98,20.8,20.8,131438,0
+BTT.US,D,20230628,000000,20.83,20.95,20.82,20.92,84868,0
+BTT.US,D,20230629,000000,20.85,20.87,20.73,20.76,122799,0
+BTT.US,D,20230630,000000,20.89,20.9,20.78,20.78,90240,0
+BTT.US,D,20230703,000000,20.8,20.9,20.79,20.87,50367,0
+BTT.US,D,20230705,000000,20.81,20.9199,20.79,20.8,130175,0
+BTT.US,D,20230706,000000,20.7,20.8,20.65,20.8,154299,0
+BTT.US,D,20230707,000000,20.68,20.8833,20.68,20.75,72335,0
+BTT.US,D,20230710,000000,20.71,20.91,20.71,20.83,107069,0
+BTT.US,D,20230711,000000,20.97,20.97,20.78,20.87,53521,0
+BTT.US,D,20230712,000000,20.92,21.07,20.9,21.02,107178,0
+BTT.US,D,20230713,000000,21.09,21.13,21.02,21.13,80679,0
+BTT.US,D,20230714,000000,21.06,21.09,20.87,20.96,136086,0
+BTT.US,D,20230717,000000,20.88,20.99,20.87,20.89,74466,0
+BTT.US,D,20230718,000000,20.91,21.07,20.8942,20.96,136496,0
+BTT.US,D,20230719,000000,20.97,21.08,20.84,21,247513,0
+BTT.US,D,20230720,000000,20.92,21.15,20.89,21.06,125704,0
+BTT.US,D,20230721,000000,21.06,21.12,20.98,20.99,74099,0
+BTT.US,D,20230724,000000,20.99,21.115,20.98,21.06,64858,0
+BTT.US,D,20230725,000000,21.04,21.14,20.92,20.98,77349,0
+BTT.US,D,20230726,000000,21,21.07,20.92,20.95,70882,0
+BTT.US,D,20230727,000000,20.94,20.98,20.85,20.85,92572,0
+BTT.US,D,20230728,000000,20.87,21.0811,20.87,20.98,66379,0
+BTT.US,D,20230731,000000,21.03,21.13,20.99,21,77610,0
+BTT.US,D,20230801,000000,20.94,21.01,20.92,20.94,78399,0
+BTT.US,D,20230802,000000,20.91,20.94,20.8,20.82,142138,0
+BTT.US,D,20230803,000000,20.77,20.83,20.63,20.64,162558,0
+BTT.US,D,20230804,000000,20.65,20.7502,20.65,20.72,100714,0
+BTT.US,D,20230807,000000,20.69,20.71,20.61,20.62,144982,0
+BTT.US,D,20230808,000000,20.61,20.73,20.6,20.68,155228,0
+BTT.US,D,20230809,000000,20.73,20.8,20.67,20.72,91398,0
+BTT.US,D,20230810,000000,20.71,20.84,20.6196,20.63,83911,0
+BTT.US,D,20230811,000000,20.71,20.78,20.6302,20.66,58836,0
+BTT.US,D,20230814,000000,20.57,20.63,20.55,20.57,149676,0
+BTT.US,D,20230815,000000,20.57,20.61,20.49,20.5,135083,0
+BTT.US,D,20230816,000000,20.52,20.61,20.5,20.5,115046,0
+BTT.US,D,20230817,000000,20.5,20.55,20.46,20.5,122188,0
+BTT.US,D,20230818,000000,20.44,20.62,20.44,20.55,121425,0
+BTT.US,D,20230821,000000,20.54,20.54,20.4,20.42,128669,0
+BTT.US,D,20230822,000000,20.41,20.53,20.36,20.37,107648,0
+BTT.US,D,20230823,000000,20.4,20.56,20.4,20.45,184367,0
+BTT.US,D,20230824,000000,20.48,20.48,20.33,20.36,184656,0
+BTT.US,D,20230825,000000,20.3,20.4,20.3,20.32,93285,0
+BTT.US,D,20230828,000000,20.34,20.4,20.3,20.32,96665,0
+BTT.US,D,20230829,000000,20.25,20.4921,20.25,20.38,121480,0
+BTT.US,D,20230830,000000,20.38,20.46,20.36,20.38,120511,0
+BTT.US,D,20230831,000000,20.4,20.43,20.35,20.36,185925,0
+BTT.US,D,20230901,000000,20.43,20.45,20.33,20.37,109595,0
+BTT.US,D,20230905,000000,20.38,20.39,20.07,20.26,146221,0
+BTT.US,D,20230906,000000,20.26,20.31,20.25,20.3,115096,0
+BTT.US,D,20230907,000000,20.23,20.36,20.23,20.36,134642,0
+BTT.US,D,20230908,000000,20.28,20.46,20.28,20.32,77488,0
+BTT.US,D,20230911,000000,20.32,20.33,20.18,20.23,126143,0
+BTT.US,D,20230912,000000,20.22,20.26,20.18,20.2,156344,0
+BTT.US,D,20230913,000000,20.15,20.25,20.09,20.12,229077,0
+BTT.US,D,20230914,000000,20.04,20.1,19.9,20,227059,0
+BTT.US,D,20230915,000000,19.98,20.1,19.9701,20,100648,0
+BTT.US,D,20230918,000000,19.98,20.07,19.91,19.93,307496,0
+BTT.US,D,20230919,000000,19.88,19.96,19.8,19.84,302266,0
+BTT.US,D,20230920,000000,19.87,19.98,19.86,19.89,197697,0
+BTT.US,D,20230921,000000,19.81,19.84,19.64,19.68,248767,0
+BTT.US,D,20230922,000000,19.7,19.8,19.62,19.75,114803,0
+BTT.US,D,20230925,000000,19.72,19.74,19.6,19.61,214773,0
+BTT.US,D,20230926,000000,19.56,19.64,19.47,19.47,250693,0
+BTT.US,D,20230927,000000,19.49,19.7869,19.32,19.33,203637,0
+BTT.US,D,20230928,000000,19.3,19.455,19.28,19.29,215369,0
+BTT.US,D,20230929,000000,19.4,19.5,19.32,19.41,264314,0
+BTT.US,D,20231002,000000,19.4,19.68,19.29,19.34,271821,0
+BTT.US,D,20231003,000000,19.24,19.32,19.16,19.25,188008,0
+BTT.US,D,20231004,000000,19.26,19.41,19.25,19.41,160211,0
+BTT.US,D,20231005,000000,19.41,19.48,19.25,19.31,217565,0
+BTT.US,D,20231006,000000,19.19,19.3799,19.19,19.28,166304,0
+BTT.US,D,20231009,000000,19.32,19.5171,19.32,19.42,233131,0
+BTT.US,D,20231010,000000,19.46,19.53,19.37,19.41,238062,0
+BTT.US,D,20231011,000000,19.49,19.54,19.46,19.54,128466,0
+BTT.US,D,20231012,000000,19.45,19.67,19.45,19.56,187007,0
+BTT.US,D,20231013,000000,19.52,19.71,19.52,19.69,146361,0
+BTT.US,D,20231016,000000,19.56,19.56,19.35,19.45,263560,0
+BTT.US,D,20231017,000000,19.3,19.44,19.3,19.42,133708,0
+BTT.US,D,20231018,000000,19.41,19.72,19.39,19.66,248708,0
+BTT.US,D,20231019,000000,19.54,19.64,19.22,19.28,168691,0
+BTT.US,D,20231020,000000,19.28,19.36,19.26,19.29,127214,0
+BTT.US,D,20231023,000000,19.22,19.33,19.21,19.31,162023,0
+BTT.US,D,20231024,000000,19.4,19.44,19.22,19.26,279857,0
+BTT.US,D,20231025,000000,19.18,19.205,18.95,18.96,273846,0
+BTT.US,D,20231026,000000,18.9,19.145,18.9,19.08,173718,0
+BTT.US,D,20231027,000000,19.02,19.161,19.02,19.13,148392,0
+BTT.US,D,20231030,000000,19.1,19.33,19.049,19.3,231047,0
+BTT.US,D,20231031,000000,19.26,19.46,19.26,19.37,285366,0
+BTT.US,D,20231101,000000,19.46,19.71,19.38,19.71,212821,0
+BTT.US,D,20231102,000000,19.75,19.93,19.7,19.91,172709,0
+BTT.US,D,20231103,000000,19.94,20.2584,19.93,20.11,225564,0
+BTT.US,D,20231106,000000,20.05,20.15,20.01,20.09,144411,0
+BTT.US,D,20231107,000000,20.08,20.33,20.08,20.26,155673,0
+BTT.US,D,20231108,000000,20.31,20.4,20.3,20.33,147017,0
+BTT.US,D,20231109,000000,20.29,20.29,20.01,20.02,146028,0
+BTT.US,D,20231110,000000,20.06,20.25,20.04,20.16,139780,0
+BTT.US,D,20231113,000000,20.06,20.37,20.06,20.16,177371,0
+BTT.US,D,20231114,000000,20.23,20.51,20.23,20.28,190195,0
+BTT.US,D,20231115,000000,20.29,20.37,20.1801,20.22,101346,0
+BTT.US,D,20231116,000000,20.36,20.58,20.32,20.39,321998,0
+BTT.US,D,20231117,000000,20.51,20.51,20.29,20.34,166396,0
+BTT.US,D,20231120,000000,20.28,20.45,20.26,20.41,191664,0
+BTT.US,D,20231121,000000,20.36,20.43,20.31,20.38,204248,0
+BTT.US,D,20231122,000000,20.35,20.525,20.35,20.49,145397,0
+BTT.US,D,20231124,000000,20.44,20.56,20.4001,20.5,57663,0
+BTT.US,D,20231127,000000,20.5,20.67,20.48,20.62,213849,0
+BTT.US,D,20231128,000000,20.65,20.86,20.63,20.81,225308,0
+BTT.US,D,20231129,000000,20.77,21.01,20.72,20.8,322182,0
+BTT.US,D,20231130,000000,20.84,20.85,20.66,20.73,168413,0
+BTT.US,D,20231201,000000,20.8,21.0191,20.765,20.93,166358,0
+BTT.US,D,20231204,000000,20.8,21.01,20.7488,20.82,183579,0
+BTT.US,D,20231205,000000,20.91,20.91,20.605,20.64,225134,0
+BTT.US,D,20231206,000000,20.64,20.73,20.39,20.44,408268,0
+BTT.US,D,20231207,000000,20.52,20.65,20.42,20.61,199637,0
+BTT.US,D,20231208,000000,20.47,20.61,20.39,20.52,278611,0
+BTT.US,D,20231211,000000,20.44,20.55,20.4,20.41,228681,0
+BTT.US,D,20231212,000000,20.38,20.5,20.38,20.43,346018,0
+BTT.US,D,20231213,000000,20.43,20.62,20.382,20.5,496803,0
+BTT.US,D,20231214,000000,20.5,20.72,20.5,20.67,326982,0
+BTT.US,D,20231215,000000,20.64,20.75,20.54,20.7,324674,0
+BTT.US,D,20231218,000000,20.61,20.75,20.56,20.65,389393,0
+BTT.US,D,20231219,000000,20.61,20.8,20.6,20.71,433912,0
+BTT.US,D,20231220,000000,20.71,20.8,20.64,20.65,423466,0
+BTT.US,D,20231221,000000,20.65,20.84,20.65,20.69,441740,0
+BTT.US,D,20231222,000000,20.7,20.83,20.7,20.77,232790,0
+BTT.US,D,20231226,000000,20.7,20.88,20.7,20.75,264141,0
+BTT.US,D,20231227,000000,20.76,20.93,20.75,20.82,249523,0
+BTT.US,D,20231228,000000,20.76,20.94,20.73,20.74,429847,0
+BTT.US,D,20231229,000000,20.69,20.92,20.69,20.8,392555,0
+BTT.US,D,20240102,000000,20.8,20.8462,20.76,20.81,108571,0
+BTT.US,D,20240103,000000,20.82,21.007,20.8,20.96,182956,0
+BTT.US,D,20240104,000000,20.93,21.0701,20.88,21,168498,0
+BTT.US,D,20240105,000000,20.98,21.115,20.95,21.07,192746,0
+BTT.US,D,20240108,000000,21.02,21.31,21.02,21.26,264399,0
+BTT.US,D,20240109,000000,21.18,21.36,21.18,21.21,168321,0
+BTT.US,D,20240110,000000,21.2,21.266,21.1292,21.14,173644,0
+BTT.US,D,20240111,000000,21.06,21.14,21.03,21.07,111912,0
+BTT.US,D,20240112,000000,21.11,21.14,21.05,21.09,108364,0
+BTT.US,D,20240116,000000,21.01,21.08,20.87,20.88,150335,0
+BTT.US,D,20240117,000000,20.85,20.85,20.79,20.79,122650,0
+BTT.US,D,20240118,000000,20.72,20.83,20.68,20.69,195406,0
+BTT.US,D,20240119,000000,20.66,20.88,20.55,20.79,269032,0
+BTT.US,D,20240122,000000,20.9,21.03,20.845,20.98,223450,0
+BTT.US,D,20240123,000000,20.89,21.04,20.8501,20.88,170848,0
+BTT.US,D,20240124,000000,20.91,21.035,20.91,20.98,117304,0
+BTT.US,D,20240125,000000,21.05,21.1495,21.02,21.09,129034,0
+BTT.US,D,20240126,000000,21.08,21.12,21.05,21.06,129434,0
+BTT.US,D,20240129,000000,21.07,21.28,21.06,21.23,90265,0
+BTT.US,D,20240130,000000,21.23,21.32,21.2128,21.27,158426,0
+BTT.US,D,20240131,000000,21.35,21.461,21.33,21.36,135415,0
+BTT.US,D,20240201,000000,21.48,21.64,21.48,21.56,168167,0
+BTT.US,D,20240202,000000,21.45,21.47,21.3,21.33,138911,0
+BTT.US,D,20240205,000000,21.27,21.37,21.22,21.27,227930,0
+BTT.US,D,20240206,000000,21.27,21.455,21.27,21.41,138932,0
+BTT.US,D,20240207,000000,21.45,21.465,21.28,21.28,153245,0
+BTT.US,D,20240208,000000,21.2,21.32,21.2,21.25,126546,0
+BTT.US,D,20240209,000000,21.23,21.325,21.215,21.22,121331,0
+BTT.US,D,20240212,000000,21.32,21.3325,21.26,21.27,103355,0
+BTT.US,D,20240213,000000,21.11,21.16,21.06,21.08,122041,0
+BTT.US,D,20240214,000000,21.04,21.16,21.0151,21.07,94881,0
+BTT.US,D,20240215,000000,21.18,21.2,21.1101,21.14,61356,0
+BTT.US,D,20240216,000000,21.12,21.14,21.07,21.11,118558,0
+BTT.US,D,20240220,000000,21.04,21.125,21.04,21.08,100325,0
+BTT.US,D,20240221,000000,21.07,21.2,21.03,21.03,108232,0
+BTT.US,D,20240222,000000,21.11,21.16,21.075,21.09,156344,0
+BTT.US,D,20240223,000000,21.07,21.16,21.07,21.08,147372,0
+BTT.US,D,20240226,000000,21.1,21.12,21.01,21.02,102043,0
+BTT.US,D,20240227,000000,21,21.0394,20.88,20.89,124749,0
+BTT.US,D,20240228,000000,20.89,20.9699,20.89,20.93,104417,0
+BTT.US,D,20240229,000000,20.93,21.03,20.89,21,240600,0
+BTT.US,D,20240301,000000,20.99,21.08,20.98,21.04,119018,0
+BTT.US,D,20240304,000000,21.02,21.02,20.875,20.89,138530,0
+BTT.US,D,20240305,000000,20.94,21.05,20.94,20.98,113806,0
+BTT.US,D,20240306,000000,21,21.06,20.9916,21.01,131777,0
+BTT.US,D,20240307,000000,21.08,21.09,20.98,20.99,108537,0
+BTT.US,D,20240308,000000,21.07,21.07,20.93,20.99,169898,0
+BTT.US,D,20240311,000000,20.97,21.16,20.96,21.13,343399,0
+BTT.US,D,20240312,000000,21.13,21.13,20.98,21.02,140446,0
+BTT.US,D,20240313,000000,21.07,21.125,21.02,21.1,168457,0
+BTT.US,D,20240314,000000,21.02,21.03,20.86,20.87,64201,0
+BTT.US,D,20240315,000000,20.93,20.94,20.84,20.91,73640,0
+BTT.US,D,20240318,000000,20.91,21.0301,20.91,21.02,78350,0
+BTT.US,D,20240319,000000,21.02,21.062,21.01,21.03,64532,0
+BTT.US,D,20240320,000000,21,21.06,20.98,21.04,110809,0
+BTT.US,D,20240321,000000,21.05,21.1,21.005,21.01,94743,0
+BTT.US,D,20240322,000000,21.04,21.12,21,21,106443,0
+BTT.US,D,20240325,000000,21,21.01,20.91,20.94,89001,0
+BTT.US,D,20240326,000000,20.97,21.0058,20.95,20.96,67492,0
+BTT.US,D,20240327,000000,20.96,21.03,20.94,20.97,142389,0
+BTT.US,D,20240328,000000,20.95,21.06,20.9357,21.06,175635,0
+BTT.US,D,20240401,000000,20.96,21.04,20.83,20.86,140271,0
+BTT.US,D,20240402,000000,20.78,20.85,20.74,20.78,141227,0
+BTT.US,D,20240403,000000,20.74,20.92,20.74,20.82,159340,0
+BTT.US,D,20240404,000000,20.9,20.95,20.72,20.76,156873,0
+BTT.US,D,20240405,000000,20.73,20.8,20.7,20.74,153266,0
+BTT.US,D,20240408,000000,20.75,20.8,20.75,20.79,183921,0
+BTT.US,D,20240409,000000,20.76,20.8422,20.76,20.81,172271,0
+BTT.US,D,20240410,000000,20.73,20.73,20.53,20.56,175913,0
+BTT.US,D,20240411,000000,20.56,20.639,20.54,20.56,168685,0
+BTT.US,D,20240412,000000,20.51,20.6,20.5,20.52,111165,0
+BTT.US,D,20240415,000000,20.47,20.47,20.305,20.34,147449,0
+BTT.US,D,20240416,000000,20.31,20.41,20.26,20.39,98645,0
+BTT.US,D,20240417,000000,20.42,20.49,20.41,20.48,108107,0
+BTT.US,D,20240418,000000,20.48,20.53,20.39,20.41,179868,0
+BTT.US,D,20240419,000000,20.4,20.415,20.39,20.415,138583,0
+BTT.US,D,20240422,000000,20.41,20.47,20.38,20.42,146993,0
+BTT.US,D,20240423,000000,20.4,20.71,20.39,20.67,216500,0
+BTT.US,D,20240424,000000,20.64,20.645,20.59,20.61,98760,0
+BTT.US,D,20240425,000000,20.52,20.52,20.4004,20.45,72485,0
+BTT.US,D,20240426,000000,20.45,20.57,20.411,20.54,158060,0
+BTT.US,D,20240429,000000,20.54,20.64,20.52,20.58,113266,0
+BTT.US,D,20240430,000000,20.53,20.54,20.47,20.48,83186,0
+BTT.US,D,20240501,000000,20.53,20.63,20.52,20.59,94531,0
+BTT.US,D,20240502,000000,20.59,20.6085,20.52,20.58,110933,0
+BTT.US,D,20240503,000000,20.65,20.71,20.56,20.59,253614,0
+BTT.US,D,20240506,000000,20.62,20.78,20.615,20.75,149095,0
+BTT.US,D,20240507,000000,20.85,20.94,20.79,20.89,132994,0
+BTT.US,D,20240508,000000,20.82,20.93,20.8,20.86,87924,0
+BTT.US,D,20240509,000000,20.83,20.9,20.77,20.78,138215,0
+BTT.US,D,20240510,000000,20.73,20.78,20.69,20.76,91947,0
+BTT.US,D,20240513,000000,20.78,20.78,20.68,20.72,78760,0
+BTT.US,D,20240514,000000,20.73,20.73,20.62,20.67,114560,0
+BTT.US,D,20240515,000000,20.7,20.78,20.69,20.77,107072,0
+BTT.US,D,20240516,000000,20.75,20.76,20.7,20.73,134135,0
+BTT.US,D,20240517,000000,20.76,20.79,20.66,20.72,106563,0
+BTT.US,D,20240520,000000,20.72,20.7399,20.64,20.67,80768,0
+BTT.US,D,20240521,000000,20.65,20.7,20.65,20.65,86906,0
+BTT.US,D,20240522,000000,20.6,20.66,20.54,20.54,123491,0
+BTT.US,D,20240523,000000,20.54,20.56,20.42,20.45,74632,0
+BTT.US,D,20240524,000000,20.44,20.49,20.39,20.47,101488,0
+BTT.US,D,20240528,000000,20.52,20.5395,20.29,20.31,142494,0
+BTT.US,D,20240529,000000,20.3,20.308,20.22,20.28,105995,0
+BTT.US,D,20240530,000000,20.4,20.4,20.3,20.34,88296,0
+BTT.US,D,20240531,000000,20.38,20.47,20.3706,20.47,82183,0
+BTT.US,D,20240603,000000,20.46,20.55,20.45,20.52,115983,0
+BTT.US,D,20240604,000000,20.58,20.64,20.39,20.52,292514,0
+BTT.US,D,20240605,000000,20.52,20.61,20.48,20.58,146092,0
+BTT.US,D,20240606,000000,20.64,20.6559,20.53,20.59,121191,0
+BTT.US,D,20240607,000000,20.5,20.525,20.46,20.5,90098,0
+BTT.US,D,20240610,000000,20.47,20.5785,20.47,20.5,100620,0
+BTT.US,D,20240611,000000,20.5,20.6,20.48,20.54,117039,0
+BTT.US,D,20240612,000000,20.6,20.72,20.6,20.65,159995,0
+BTT.US,D,20240613,000000,20.74,20.74,20.65,20.7,84112,0
+BTT.US,D,20240614,000000,20.6,20.65,20.55,20.64,135607,0
+BTT.US,D,20240617,000000,20.61,20.64,20.52,20.53,324164,0
+BTT.US,D,20240618,000000,20.53,20.6,20.53,20.57,129605,0
+BTT.US,D,20240620,000000,20.51,20.59,20.46,20.56,217988,0
+BTT.US,D,20240621,000000,20.55,20.595,20.54,20.57,118401,0
+BTT.US,D,20240624,000000,20.52,20.73,20.52,20.63,209134,0
+BTT.US,D,20240625,000000,20.59,20.69,20.59,20.64,119634,0
+BTT.US,D,20240626,000000,20.58,20.64,20.55,20.62,91221,0
+BTT.US,D,20240627,000000,20.62,20.7057,20.62,20.69,111821,0
+BTT.US,D,20240628,000000,20.7,20.77,20.6802,20.77,150282,0
+BTT.US,D,20240701,000000,20.75,20.79,20.68,20.71,139789,0
+BTT.US,D,20240702,000000,20.74,20.8,20.71,20.76,94209,0
+BTT.US,D,20240703,000000,20.75,20.83,20.7357,20.79,94231,0
+BTT.US,D,20240705,000000,20.8,20.97,20.78,20.86,123891,0
+BTT.US,D,20240708,000000,20.82,20.86,20.8,20.83,100949,0
+BTT.US,D,20240709,000000,20.78,20.8942,20.78,20.83,113119,0
+BTT.US,D,20240710,000000,20.85,20.9199,20.8401,20.9,99853,0
+BTT.US,D,20240711,000000,20.91,21.025,20.91,21.01,169013,0
+BTT.US,D,20240712,000000,21.06,21.06,20.99,21.04,44485,0
+BTT.US,D,20240715,000000,20.98,21.01,20.85,20.97,132779,0
+BTT.US,D,20240716,000000,21.05,21.06,20.92,20.97,120700,0
+BTT.US,D,20240717,000000,20.86,20.9318,20.79,20.83,83567,0
+BTT.US,D,20240718,000000,20.8,20.9072,20.7854,20.8,139122,0
+BTT.US,D,20240719,000000,20.84,20.85,20.78,20.81,53181,0
+BTT.US,D,20240722,000000,20.85,20.87,20.73,20.79,126443,0
+BTT.US,D,20240723,000000,20.79,20.91,20.77,20.86,139002,0
+BTT.US,D,20240724,000000,20.91,20.95,20.84,20.93,132534,0
+BTT.US,D,20240725,000000,20.94,20.97,20.8862,20.94,77121,0
+BTT.US,D,20240726,000000,20.97,21,20.97,20.98,76326,0
+BTT.US,D,20240729,000000,21,21.01,20.94,20.97,82698,0
+BTT.US,D,20240730,000000,21.04,21.06,20.91,21.01,82526,0
+BTT.US,D,20240731,000000,21.03,21.19,21.0088,21.12,171347,0
+BTT.US,D,20240801,000000,21.21,21.24,21.04,21.18,114938,0
+BTT.US,D,20240802,000000,21.23,21.3,21.15,21.27,103484,0
+BTT.US,D,20240805,000000,21.14,21.255,21.0532,21.15,204455,0
+BTT.US,D,20240806,000000,21.06,21.2756,21.06,21.17,110991,0
+BTT.US,D,20240807,000000,21.11,21.3,21.11,21.25,109700,0
+BTT.US,D,20240808,000000,21.23,21.3,21.21,21.24,80983,0
+BTT.US,D,20240809,000000,21.3,21.38,21.3,21.3,58297,0
+BTT.US,D,20240812,000000,21.25,21.35,21.2462,21.26,129240,0
+BTT.US,D,20240813,000000,21.28,21.38,21.26,21.34,119189,0
+BTT.US,D,20240814,000000,21.37,21.39,21.2809,21.34,85682,0
+BTT.US,D,20240815,000000,21.2,21.34,21.18,21.29,68119,0
+BTT.US,D,20240816,000000,21.23,21.38,21.23,21.31,69496,0
+BTT.US,D,20240819,000000,21.3,21.39,21.27,21.32,100939,0
+BTT.US,D,20240820,000000,21.31,21.37,21.28,21.32,92274,0
+BTT.US,D,20240821,000000,21.32,21.4,21.26,21.27,171878,0
+BTT.US,D,20240822,000000,21.25,21.35,21.16,21.33,298105,0
+BTT.US,D,20240823,000000,21.29,21.418,21.29,21.39,93010,0
+BTT.US,D,20240826,000000,21.4,21.46,21.33,21.37,134651,0
+BTT.US,D,20240827,000000,21.3,21.4,21.3,21.38,144139,0
+BTT.US,D,20240828,000000,21.35,21.44,21.34,21.37,148755,0
+BTT.US,D,20240829,000000,21.39,21.44,21.35,21.38,61472,0
+BTT.US,D,20240830,000000,21.35,21.4299,21.35,21.39,192687,0
+BTT.US,D,20240903,000000,21.43,21.52,21.4,21.44,118508,0
+BTT.US,D,20240904,000000,21.39,21.48,21.39,21.45,146112,0
+BTT.US,D,20240905,000000,21.52,21.52,21.42,21.47,115044,0
+BTT.US,D,20240906,000000,21.49,21.55,21.42,21.46,137043,0
+BTT.US,D,20240909,000000,21.48,21.57,21.475,21.51,111518,0
+BTT.US,D,20240910,000000,21.52,21.57,21.47,21.54,172354,0
+BTT.US,D,20240911,000000,21.54,21.54,21.48,21.52,130856,0
+BTT.US,D,20240912,000000,21.59,21.7,21.45,21.58,192841,0
+BTT.US,D,20240913,000000,21.58,21.7,21.58,21.7,155153,0
+BTT.US,D,20240916,000000,21.67,21.74,21.61,21.685,99390,0
+BTT.US,D,20240917,000000,21.65,21.74,21.62,21.63,171852,0
+BTT.US,D,20240918,000000,21.61,21.67,21.56,21.57,161072,0
+BTT.US,D,20240919,000000,21.56,21.59,21.55,21.57,133630,0
+BTT.US,D,20240920,000000,21.55,21.58,21.51,21.53,104068,0
+BTT.US,D,20240923,000000,21.53,21.56,21.47,21.49,169202,0
+BTT.US,D,20240924,000000,21.48,21.5399,21.432,21.51,82640,0
+BTT.US,D,20240925,000000,21.56,21.62,21.51,21.58,189919,0
+BTT.US,D,20240926,000000,21.58,21.65,21.545,21.58,186262,0
+BTT.US,D,20240927,000000,21.59,21.69,21.59,21.65,129746,0
+BTT.US,D,20240930,000000,21.62,21.7,21.61,21.62,184394,0
+BTT.US,D,20241001,000000,21.7,21.83,21.662,21.75,136949,0
+BTT.US,D,20241002,000000,21.73,21.75,21.62,21.67,158773,0
+BTT.US,D,20241003,000000,21.67,21.69,21.58,21.61,235710,0
+BTT.US,D,20241004,000000,21.57,21.61,21.48,21.51,279944,0
+BTT.US,D,20241007,000000,21.44,21.59,21.44,21.53,233644,0
+BTT.US,D,20241008,000000,21.48,21.6,21.47,21.55,213082,0
+BTT.US,D,20241009,000000,21.51,21.6,21.475,21.54,141224,0
+BTT.US,D,20241010,000000,21.56,21.59,21.5202,21.54,248895,0
+BTT.US,D,20241011,000000,21.52,21.595,21.52,21.58,101741,0
+BTT.US,D,20241014,000000,21.57,21.57,21.475,21.51,74495,0
+BTT.US,D,20241015,000000,21.46,21.59,21.45,21.46,138830,0
+BTT.US,D,20241016,000000,21.46,21.5,21.43,21.47,132146,0
+BTT.US,D,20241017,000000,21.5,21.52,21.4,21.45,162773,0
+BTT.US,D,20241018,000000,21.45,21.55,21.45,21.5,77062,0
+BTT.US,D,20241021,000000,21.42,21.4918,21.41,21.42,117682,0
+BTT.US,D,20241022,000000,21.38,21.4453,21.33,21.34,174029,0
+BTT.US,D,20241023,000000,21.25,21.34,21.17,21.2,160026,0
+BTT.US,D,20241024,000000,21.16,21.22,21.1012,21.14,256501,0
+BTT.US,D,20241025,000000,21.22,21.285,21.1936,21.21,87791,0
+BTT.US,D,20241028,000000,21.21,21.25,21.17,21.18,117413,0
+BTT.US,D,20241029,000000,21.09,21.16,21.055,21.08,158659,0
+BTT.US,D,20241030,000000,21.09,21.24,21.05,21.1,203565,0
+BTT.US,D,20241031,000000,21.09,21.28,21.09,21.21,107509,0
+BTT.US,D,20241101,000000,21.3,21.35,21.17,21.19,124558,0
+BTT.US,D,20241104,000000,21.31,21.3495,21.165,21.22,95538,0
+BTT.US,D,20241105,000000,21.21,21.27,21.18,21.26,195170,0
+BTT.US,D,20241106,000000,21.15,21.17,21.1,21.1,126845,0
+BTT.US,D,20241107,000000,21.19,21.29,21.06,21.19,167287,0
+BTT.US,D,20241108,000000,21.2,21.29,21.16,21.21,241853,0
+BTT.US,D,20241111,000000,21.214,21.2599,21.12,21.2,288085,0
+BTT.US,D,20241112,000000,21.1839,21.25,21.15,21.21,224359,0
+BTT.US,D,20241113,000000,21.2914,21.32,21.2,21.26,323058,0
+BTT.US,D,20241114,000000,21.27,21.3,21.18,21.23,159102,0
+BTT.US,D,20241115,000000,21.155,21.16,21.05,21.1,160678,0
+BTT.US,D,20241118,000000,21.0946,21.14,21.04,21.07,145698,0
+BTT.US,D,20241119,000000,21.0895,21.13,20.97,21.05,177612,0
+BTT.US,D,20241120,000000,21.04,21.08,21.02,21.04,88997,0
+BTT.US,D,20241121,000000,21.04,21.11,21,21.04,225962,0
+BTT.US,D,20241122,000000,21.0255,21.12,21.01,21.08,160447,0
+BTT.US,D,20241125,000000,21.16,21.22,21.13,21.16,150216,0
+BTT.US,D,20241126,000000,21.125,21.2699,21.11,21.24,112926,0
+BTT.US,D,20241127,000000,21.3,21.37,21.2,21.36,114268,0
+BTT.US,D,20241129,000000,21.33,21.46,21.32,21.43,33451,0
+BTT.US,D,20241202,000000,21.4,21.51,21.37,21.4,101390,0
+BTT.US,D,20241203,000000,21.45,21.5299,21.25,21.37,243744,0
+BTT.US,D,20241204,000000,21.335,21.38,21.28,21.38,169828,0
+BTT.US,D,20241205,000000,21.3319,21.3699,21.29,21.29,209720,0
+BTT.US,D,20241206,000000,21.345,21.37,21.25,21.36,158021,0
+BTT.US,D,20241209,000000,21.325,21.34,21.24,21.26,96396,0
+BTT.US,D,20241210,000000,21.27,21.36,21.25,21.3,171272,0
+BTT.US,D,20241211,000000,21.3452,21.4,21.28,21.29,239575,0
+BTT.US,D,20241212,000000,21.25,21.29,21.11,21.14,211596,0
+BTT.US,D,20241213,000000,21.2,21.2,20.95,21.02,191885,0
+BTT.US,D,20241216,000000,21.082,21.1886,20.85,20.92,361501,0
+BTT.US,D,20241217,000000,20.9,20.95,20.85,20.86,303201,0
+BTT.US,D,20241218,000000,20.95,21.09,20.65,20.67,331059,0
+BTT.US,D,20241219,000000,20.68,20.77,20.52,20.55,397930,0
+BTT.US,D,20241220,000000,20.5501,20.6799,20.45,20.49,373182,0
+BTT.US,D,20241223,000000,20.445,20.5,20.32,20.38,471312,0
+BTT.US,D,20241224,000000,20.39,20.45,20.2854,20.41,302126,0
+BTT.US,D,20241226,000000,20.33,20.51,20.33,20.46,495030,0
+BTT.US,D,20241227,000000,20.41,20.47,20.391,20.43,329145,0
+BTT.US,D,20241230,000000,20.53,20.54,20.41,20.45,578996,0
+BTT.US,D,20241231,000000,20.5,20.61,20.4737,20.59,406842,0
+BTT.US,D,20250102,000000,20.635,20.7,20.6,20.63,96429,0
+BTT.US,D,20250103,000000,20.705,20.81,20.67,20.76,95368,0
+BTT.US,D,20250106,000000,20.83,20.87,20.66,20.73,76033,0
+BTT.US,D,20250107,000000,20.75,20.78,20.67,20.75,206440,0
+BTT.US,D,20250108,000000,20.79,20.81,20.7,20.73,164284,0
+BTT.US,D,20250110,000000,20.67,20.69,20.61,20.64,226651,0
+BTT.US,D,20250113,000000,20.6,20.67,20.47,20.56,155198,0
+BTT.US,D,20250114,000000,20.52,20.68,20.52,20.65,113293,0
+BTT.US,D,20250115,000000,20.74,20.78,20.66,20.73,131981,0
+BTT.US,D,20250116,000000,20.7833,20.81,20.69,20.75,135170,0
+BTT.US,D,20250117,000000,20.81,20.845,20.74,20.79,89319,0
+BTT.US,D,20250121,000000,20.79,20.87,20.76,20.84,247166,0
+BTT.US,D,20250122,000000,20.88,20.88,20.81,20.81,112059,0
+BTT.US,D,20250123,000000,20.8,20.87,20.76,20.86,105598,0
+BTT.US,D,20250124,000000,20.855,20.92,20.8501,20.92,108360,0
+BTT.US,D,20250127,000000,20.91,20.965,20.9,20.93,93601,0
+BTT.US,D,20250128,000000,20.915,20.96,20.88,20.96,97769,0
+BTT.US,D,20250129,000000,21,21.03,20.8501,20.95,106277,0
+BTT.US,D,20250130,000000,20.978,21.1,20.97,21.03,120321,0
+BTT.US,D,20250131,000000,21.1,21.11,20.982,21.04,128477,0
+BTT.US,D,20250203,000000,21.0706,21.1645,20.93,21.1,78850,0
+BTT.US,D,20250204,000000,21.045,21.25,21.01,21.2,274317,0
+BTT.US,D,20250205,000000,21.25,21.45,21.2,21.4,171308,0
+BTT.US,D,20250206,000000,21.35,21.39,21.22,21.29,94294,0
+BTT.US,D,20250207,000000,21.253,21.29,21.19,21.24,96239,0
+BTT.US,D,20250210,000000,21.29,21.35,21.23,21.25,70200,0
+BTT.US,D,20250211,000000,21.21,21.28,21.21,21.28,100433,0
+BTT.US,D,20250212,000000,21.12,21.2,21.09,21.15,112430,0
+BTT.US,D,20250213,000000,21.2452,21.27,21.19,21.25,121322,0
+BTT.US,D,20250214,000000,21.32,21.34,21.21,21.34,83972,0
+BTT.US,D,20250218,000000,21.2506,21.3,21.15,21.28,77685,0
+BTT.US,D,20250219,000000,21.25,21.3685,21.24,21.31,132276,0
+BTT.US,D,20250220,000000,21.35,21.43,21.34,21.42,101364,0
+BTT.US,D,20250221,000000,21.35,21.46,21.35,21.45,118983,0
+BTT.US,D,20250224,000000,21.3533,21.43,21.31,21.32,173186,0
+BTT.US,D,20250225,000000,21.32,21.45,21.32,21.39,189706,0
+BTT.US,D,20250226,000000,21.36,21.48,21.3534,21.45,72084,0
+BTT.US,D,20250227,000000,21.43,21.46,21.37,21.4,112832,0
+BTT.US,D,20250228,000000,21.443,21.52,21.43,21.48,121533,0
+BTT.US,D,20250303,000000,21.49,21.57,21.44,21.51,127707,0
+BTT.US,D,20250304,000000,21.4401,21.48,21.4342,21.46,99330,0
+BTT.US,D,20250305,000000,21.45,21.51,21.37,21.44,144612,0
+BTT.US,D,20250306,000000,21.44,21.453112,21.3683,21.41,119743,0
+BTT.US,D,20250307,000000,21.435,21.51,21.38,21.41,130571,0
+BTT.US,D,20250310,000000,21.4,21.495,21.29,21.4,113973,0
+BTT.US,D,20250311,000000,21.43,21.45,21.32,21.38,175245,0
+BTT.US,D,20250312,000000,21.41,21.41,21.31,21.31,109574,0
+BTT.US,D,20250313,000000,21.2601,21.37,21.26,21.34,156056,0
+BTT.US,D,20250314,000000,21.255,21.35,21.25,21.27,90065,0
+BTT.US,D,20250317,000000,21.255,21.275,21.19,21.2,88945,0
+BTT.US,D,20250318,000000,21.19,21.25,21.13,21.2,134176,0
+BTT.US,D,20250319,000000,21.11,21.18,21.07,21.14,244108,0
+BTT.US,D,20250320,000000,21.19,21.31,21.16,21.25,125557,0
+BTT.US,D,20250321,000000,21.26,21.32,21.21,21.28,73936,0
+BTT.US,D,20250324,000000,21.345,21.35,21.26,21.26,127109,0
+BTT.US,D,20250325,000000,21.27,21.355,21.24,21.24,113376,0
+BTT.US,D,20250326,000000,21.215,21.23,21.18,21.19,154870,0
+BTT.US,D,20250327,000000,21.1605,21.214,21.13,21.13,111572,0
+BTT.US,D,20250328,000000,21.18,21.24,21.14,21.17,84059,0
+BTT.US,D,20250331,000000,21.155,21.23,21.14,21.23,106931,0
+BTT.US,D,20250401,000000,21.245,21.29,21.21,21.27,167458,0
+BTT.US,D,20250402,000000,21.26,21.275,21.22,21.23,112477,0
+BTT.US,D,20250403,000000,21.24,21.35,21.23,21.29,185293,0
+BTT.US,D,20250404,000000,21.27,21.3,21.11,21.11,182367,0
+BTT.US,D,20250407,000000,21.03,21.05,20.78,20.85,296838,0
+BTT.US,D,20250408,000000,20.945,21.07,20.33,20.46,422398,0
+BTT.US,D,20250409,000000,20.31,20.71,20.2,20.71,394232,0
+BTT.US,D,20250410,000000,20.24,20.86,20.24,20.7,601811,0
+BTT.US,D,20250411,000000,20.67,20.78,20.44,20.78,254955,0
+BTT.US,D,20250414,000000,20.7285,20.9,20.7285,20.87,122304,0
+BTT.US,D,20250415,000000,20.8039,20.96,20.77,20.9,230657,0
+BTT.US,D,20250416,000000,20.9093,20.96,20.85,20.88,181128,0
+BTT.US,D,20250417,000000,20.94,21.02,20.8,20.83,127957,0
+BTT.US,D,20250421,000000,20.82,20.86,20.62,20.62,168175,0
+BTT.US,D,20250422,000000,20.712,20.83,20.67,20.76,216210,0
+BTT.US,D,20250423,000000,21.05,21.05,20.8384,20.93,215060,0
+BTT.US,D,20250424,000000,20.98,21.16,20.98,21.08,207423,0
+BTT.US,D,20250425,000000,21.1007,21.21,21.1007,21.14,129170,0
+BTT.US,D,20250428,000000,21.2,21.225,21.09,21.16,117586,0
+BTT.US,D,20250429,000000,21.15,21.23,21.1244,21.15,115874,0
+BTT.US,D,20250430,000000,21.105,21.39,21.0804,21.24,235390,0
+BTT.US,D,20250501,000000,21.3084,21.34,21.24,21.28,205933,0
+BTT.US,D,20250502,000000,21.43,21.43,21.2,21.27,107062,0
+BTT.US,D,20250505,000000,21.285,21.285,21.16,21.2,174349,0
+BTT.US,D,20250506,000000,21.14,21.2699,21.13,21.22,174376,0
+BTT.US,D,20250507,000000,21.285,21.29,21.22,21.22,142703,0
+BTT.US,D,20250508,000000,21.2262,21.36,21.22,21.31,217263,0
+BTT.US,D,20250509,000000,21.3301,21.37,21.31,21.31,56986,0
+BTT.US,D,20250512,000000,21.3235,21.37,21.28,21.29,120370,0
+BTT.US,D,20250513,000000,21.265,21.4,21.2449,21.32,187014,0
+BTT.US,D,20250514,000000,21.32,21.36,21.27,21.28,99783,0
+BTT.US,D,20250515,000000,21.2699,21.36,21.2,21.22,182646,0
+BTT.US,D,20250516,000000,21.27,21.3,21.16,21.27,96347,0
+BTT.US,D,20250519,000000,21.15,21.2454,21.15,21.24,106656,0
+BTT.US,D,20250520,000000,21.1748,21.27,21.17,21.19,143451,0
+BTT.US,D,20250521,000000,21.2,21.26,21.05,21.08,206016,0
+BTT.US,D,20250522,000000,21.1,21.27,21.08,21.23,163495,0
+BTT.US,D,20250523,000000,21.23,21.34,21.23,21.31,104847,0
+BTT.US,D,20250527,000000,21.36,21.47,21.3235,21.41,104534,0
+BTT.US,D,20250528,000000,21.41,21.44,21.3,21.34,271502,0
+BTT.US,D,20250529,000000,21.4086,21.42,21.33,21.4,170581,0
+BTT.US,D,20250530,000000,21.3557,21.5,21.35,21.41,95006,0
+BTT.US,D,20250602,000000,21.4499,21.53,21.38,21.48,100276,0
+BTT.US,D,20250603,000000,21.52,21.55,21.31,21.4,110906,0
+BTT.US,D,20250604,000000,21.435,21.505,21.4,21.48,84419,0
+BTT.US,D,20250605,000000,21.48,21.54,21.45,21.48,72000,0
+BTT.US,D,20250606,000000,21.47,21.5281,21.43,21.52,57722,0
+BTT.US,D,20250609,000000,21.52,21.59,21.51,21.57,98044,0
+BTT.US,D,20250610,000000,21.56,21.64,21.55,21.6,75780,0
+BTT.US,D,20250611,000000,21.5713,21.65,21.57,21.6,124721,0
+BTT.US,D,20250612,000000,21.58,21.66,21.55,21.6,102902,0
+BTT.US,D,20250613,000000,21.5284,21.55,21.42,21.51,89392,0
+BTT.US,D,20250616,000000,21.48,21.68,21.46,21.61,129752,0
+BTT.US,D,20250617,000000,21.6,21.64,21.58,21.61,71805,0
+BTT.US,D,20250618,000000,21.585,21.675,21.58,21.59,111739,0
+BTT.US,D,20250620,000000,21.5816,21.59,21.51,21.57,316280,0
+BTT.US,D,20250623,000000,21.64,21.64,21.52,21.52,105265,0
+BTT.US,D,20250624,000000,21.5245,21.59,21.5,21.51,190121,0
+BTT.US,D,20250625,000000,21.57,21.64,21.54,21.58,113147,0
+BTT.US,D,20250626,000000,21.6,21.71,21.56,21.67,191467,0
+BTT.US,D,20250627,000000,21.72,21.75,21.65,21.66,80193,0
+BTT.US,D,20250630,000000,21.74,21.97,21.73,21.89,170319,0
+BTT.US,D,20250701,000000,21.96,21.965,21.77,21.89,114541,0
+BTT.US,D,20250702,000000,21.87,21.98,21.8501,21.95,90697,0
+BTT.US,D,20250703,000000,21.95,22,21.9,21.92,40056,0
+BTT.US,D,20250707,000000,21.92,21.92,21.83,21.84,75679,0
+BTT.US,D,20250708,000000,21.8312,21.96,21.8312,21.9,58135,0
+BTT.US,D,20250709,000000,21.9644,22,21.9,21.98,103620,0
+BTT.US,D,20250710,000000,21.96,22.06,21.9101,21.97,68367,0
+BTT.US,D,20250711,000000,21.924,22,21.88,21.95,41616,0
+BTT.US,D,20250714,000000,21.975,22.01,21.93,22.01,59232,0
+BTT.US,D,20250715,000000,21.98,22.08,21.92,22.01,49143,0
+BTT.US,D,20250716,000000,21.9936,22.01,21.94,21.99,84060,0
+BTT.US,D,20250717,000000,22.01,22.04,21.9551,22.01,52747,0
+BTT.US,D,20250718,000000,22.03,22.08,21.98,22.03,81088,0
+BTT.US,D,20250721,000000,22.11,22.16,22.0101,22.03,72579,0
+BTT.US,D,20250722,000000,22.05,22.07,21.94,21.98,136083,0
+BTT.US,D,20250723,000000,21.9101,22.02,21.9,21.9,86965,0
+BTT.US,D,20250724,000000,21.95,22.1,21.94,22.07,107821,0
+BTT.US,D,20250725,000000,22.04,22.1,21.98,22.03,111069,0
+BTT.US,D,20250728,000000,22.0891,22.0891,22.02,22.04,64729,0
+BTT.US,D,20250729,000000,22.07,22.12,22,22.04,52253,0
+BTT.US,D,20250730,000000,22.04,22.1,21.93,22.02,61677,0
+BTT.US,D,20250731,000000,22.05,22.19,22.04,22.16,131746,0
+BTT.US,D,20250801,000000,22.2,22.28,22.135,22.22,101800,0
+BTT.US,D,20250804,000000,22.25,22.25,22.13,22.19,96908,0
+BTT.US,D,20250805,000000,22.235,22.28,22.22,22.24,66950,0
+BTT.US,D,20250806,000000,22.21,22.28,22.18,22.22,90530,0
+BTT.US,D,20250807,000000,22.29,22.3,22.18,22.23,161102,0
+BTT.US,D,20250808,000000,22.26,22.28,22.2,22.27,55451,0
+BTT.US,D,20250811,000000,22.29,22.375,22.22,22.3,76496,0
+BTT.US,D,20250812,000000,22.33,22.33,22.21,22.32,77894,0
+BTT.US,D,20250813,000000,22.33,22.4,22.27,22.32,112048,0
+BTT.US,D,20250814,000000,22.36,22.3893,22.3,22.31,65532,0
+BTT.US,D,20250815,000000,22.31,22.31,22.2,22.24,55927,0
+BTT.US,D,20250818,000000,22.2751,22.3063,22.1571,22.18,60747,0
+BTT.US,D,20250819,000000,22.22,22.28,22.16,22.23,112860,0
+BTT.US,D,20250820,000000,22.2,22.2508,22.18,22.21,65852,0
+BTT.US,D,20250821,000000,22.18,22.21,22.15,22.16,109320,0
+BTT.US,D,20250822,000000,22.18,22.33,22.17,22.28,96324,0
+BTT.US,D,20250825,000000,22.3599,22.3599,22.2109,22.26,110930,0
+BTT.US,D,20250826,000000,22.26,22.31,22.21,22.25,117253,0
+BTT.US,D,20250827,000000,22.265,22.3,22.23,22.27,89773,0
+BTT.US,D,20250828,000000,22.29,22.32,22.23,22.3,103574,0
+BTT.US,D,20250829,000000,22.36,22.38,22.3,22.37,116921,0
+BTT.US,D,20250902,000000,22.35,22.5,22.27,22.3,114698,0
+BTT.US,D,20250903,000000,22.3001,22.43,22.29,22.43,130726,0
+BTT.US,D,20250904,000000,22.42,22.46,22.3511,22.37,148458,0
+BTT.US,D,20250905,000000,22.5,22.56,22.4,22.55,82727,0
+BTT.US,D,20250908,000000,22.6,22.7444,22.59,22.62,90132,0
+BTT.US,D,20250909,000000,22.635,22.635,22.49,22.53,109612,0
+BTT.US,D,20250910,000000,22.605,22.66,22.44,22.58,148263,0
+BTT.US,D,20250911,000000,22.621,22.6727,22.518,22.63,99233,0
+BTT.US,D,20250912,000000,22.55,22.69,22.33,22.58,156850,0
+BTT.US,D,20250915,000000,22.565,22.63,22.46,22.58,147185,0
+BTT.US,D,20250916,000000,22.65,22.65,22.52,22.55,152567,0
+BTT.US,D,20250917,000000,22.592,22.64,22.47,22.55,161723,0
+BTT.US,D,20250918,000000,22.535,22.55,22.44,22.45,107511,0
+BTT.US,D,20250919,000000,22.463,22.48,22.43,22.45,78306,0
+BTT.US,D,20250922,000000,22.445,22.5399,22.43,22.46,102749,0
+BTT.US,D,20250923,000000,22.475,22.52,22.47,22.52,78746,0
+BTT.US,D,20250924,000000,22.52,22.55,22.33,22.43,150898,0
+BTT.US,D,20250925,000000,22.41,22.4712,22.3872,22.42,109405,0
+BTT.US,D,20250926,000000,22.5,22.505,22.4,22.48,117357,0
+BTT.US,D,20250929,000000,22.49,22.49,22.395,22.43,78113,0
+BTT.US,D,20250930,000000,22.495,22.515,22.4,22.46,80685,0
+BTT.US,D,20251001,000000,22.58,22.6699,22.52,22.61,93018,0
+BTT.US,D,20251002,000000,22.67,22.67,22.46,22.51,76564,0
+BTT.US,D,20251003,000000,22.4939,22.57,22.4,22.47,53099,0
+BTT.US,D,20251006,000000,22.45,22.5,22.37,22.42,63117,0
+BTT.US,D,20251007,000000,22.51,22.55,22.42,22.49,67167,0
+BTT.US,D,20251008,000000,22.5087,22.6,22.5,22.58,53643,0
+BTT.US,D,20251009,000000,22.48,22.72,22.48,22.64,97004,0
+BTT.US,D,20251010,000000,22.7,22.77,22.53,22.56,49011,0
+BTT.US,D,20251013,000000,22.83,22.87,22.575,22.7,54783,0
+BTT.US,D,20251014,000000,22.71,22.76,22.62,22.66,52737,0
+BTT.US,D,20251015,000000,22.69,22.72,22.53,22.65,58909,0
+BTT.US,D,20251016,000000,22.68,22.71,22.58,22.61,78212,0
+BTT.US,D,20251017,000000,22.63,22.6416,22.53,22.54,28058,0
+BTT.US,D,20251020,000000,22.625,22.67,22.52,22.61,105853,0
+BTT.US,D,20251021,000000,22.615,22.74,22.54,22.65,102376,0
+BTT.US,D,20251022,000000,22.69,22.7,22.5113,22.62,71309,0
+BTT.US,D,20251023,000000,22.62,22.67,22.5601,22.67,64544,0
+BTT.US,D,20251024,000000,22.7,22.76,22.57,22.63,94500,0
+BTT.US,D,20251027,000000,22.71,22.71,22.53,22.59,77720,0
+BTT.US,D,20251028,000000,22.56,22.61,22.55,22.58,73799,0
+BTT.US,D,20251029,000000,22.62,22.63,22.45,22.49,88212,0
+BTT.US,D,20251030,000000,22.47,22.5163,22.4401,22.47,104678,0
+BTT.US,D,20251031,000000,22.565,22.66,22.53,22.66,99607,0
+BTT.US,D,20251103,000000,22.6,22.68,22.5401,22.59,79067,0
+BTT.US,D,20251104,000000,22.62,22.67,22.56,22.63,77992,0
+BTT.US,D,20251105,000000,22.61,22.7,22.55,22.55,60211,0
+BTT.US,D,20251106,000000,22.495,22.62,22.446818,22.56,40013,0
+BTT.US,D,20251107,000000,22.53,22.58,22.45,22.51,67644,0
+BTT.US,D,20251110,000000,22.53,22.63,22.49,22.63,80088,0
+BTT.US,D,20251111,000000,22.675,22.77,22.519,22.59,182278,0
+BTT.US,D,20251112,000000,22.575,22.61,22.55,22.57,84585,0
+BTT.US,D,20251113,000000,22.605,22.65,22.3895,22.48,104903,0
+BTT.US,D,20251114,000000,22.44,22.55,22.42,22.46,47204,0
+BTT.US,D,20251117,000000,22.4601,22.5,22.36,22.43,153886,0
+BTT.US,D,20251118,000000,22.4255,22.43,22.26,22.32,179353,0
+BTT.US,D,20251119,000000,22.35,22.475,22.23,22.25,106501,0
+BTT.US,D,20251120,000000,22.24,22.3295,22.19,22.24,127411,0
+BTT.US,D,20251121,000000,22.22,22.31,22.2,22.27,73469,0
+BTT.US,D,20251124,000000,22.22,22.38,22.22,22.3,92063,0
+BTT.US,D,20251125,000000,22.41,22.6,22.31,22.48,96221,0
+BTT.US,D,20251126,000000,22.45,22.52,22.44,22.49,42466,0
+BTT.US,D,20251128,000000,22.4834,22.5353,22.47,22.5,20033,0
+BTT.US,D,20251201,000000,22.51,22.555,22.46,22.49,65810,0
+BTT.US,D,20251202,000000,22.52,22.5599,22.335,22.52,129419,0
+BTT.US,D,20251203,000000,22.53,22.64,22.51,22.58,131236,0
+BTT.US,D,20251204,000000,22.53,22.7,22.53,22.7,105711,0
+BTT.US,D,20251205,000000,22.675,22.7,22.53,22.54,96410,0
+BTT.US,D,20251208,000000,22.56,22.72,22.4911,22.65,144138,0
+BTT.US,D,20251209,000000,22.63,22.7,22.56,22.59,109788,0
+BTT.US,D,20251210,000000,22.58,22.61,22.495,22.57,118647,0
+BTT.US,D,20251211,000000,22.57,22.62,22.48,22.48,118739,0
+BTT.US,D,20251212,000000,22.48,22.5196,22.3,22.47,362775,0
+BTT.US,D,20251215,000000,22.3,22.5499,22.28,22.3,212043,0
+BTT.US,D,20251216,000000,22.33,22.4038,22.3201,22.36,112447,0
+BTT.US,D,20251217,000000,22.42,22.47,22.3201,22.39,149357,0
+BTT.US,D,20251218,000000,22.43,22.48,22.365,22.46,168075,0
+BTT.US,D,20251219,000000,22.5001,22.5399,22.375,22.39,90521,0
+BTT.US,D,20251222,000000,22.48,22.48,22.34,22.38,94828,0
+BTT.US,D,20251223,000000,22.38,22.435,22.3259,22.37,93857,0
+BTT.US,D,20251224,000000,22.3,22.43,22.27,22.35,49877,0
+BTT.US,D,20251226,000000,22.356,22.48,22.24,22.35,174851,0
+BTT.US,D,20251229,000000,22.38,22.55,22.37,22.53,154102,0
+BTT.US,D,20251230,000000,22.5,22.76,22.47,22.71,258887,0
+BTT.US,D,20251231,000000,22.8399,22.84,22.66,22.82,117866,0
+BTT.US,D,20260102,000000,22.76,22.86,22.725,22.83,67918,0
+BTT.US,D,20260105,000000,22.76,22.9,22.66,22.77,74005,0
+BTT.US,D,20260106,000000,22.8415,22.8478,22.55,22.82,227193,0
+BTT.US,D,20260107,000000,22.85,22.92,22.63,22.74,135861,0
+BTT.US,D,20260108,000000,22.75,22.88,22.49,22.55,246488,0
+BTT.US,D,20260109,000000,22.62,22.67,22.535,22.6,131164,0
+BTT.US,D,20260112,000000,22.5801,22.68,22.55,22.63,73221,0
+BTT.US,D,20260113,000000,22.71,22.82,22.65,22.76,91325,0
+BTT.US,D,20260114,000000,22.76,22.82,22.67,22.77,116228,0
+BTT.US,D,20260115,000000,22.82,22.84,22.77,22.8,127083,0
+BTT.US,D,20260116,000000,22.83,22.83,22.72,22.83,75467,0
+BTT.US,D,20260120,000000,22.69,22.718,22.55,22.61,79887,0
+BTT.US,D,20260121,000000,22.62,22.7108,22.58,22.66,93310,0
+BTT.US,D,20260122,000000,22.69,22.7196,22.593,22.69,51621,0
+BTT.US,D,20260123,000000,22.63,22.6624,22.54,22.59,89777,0
+BTT.US,D,20260126,000000,22.6372,22.65,22.48,22.58,61427,0
+BTT.US,D,20260127,000000,22.657,22.72,22.57,22.72,62081,0
+BTT.US,D,20260128,000000,22.75,22.79,22.71,22.74,69701,0
+BTT.US,D,20260129,000000,22.725,22.7899,22.6716,22.75,50739,0
+BTT.US,D,20260130,000000,22.7,22.79,22.66,22.79,81732,0
+BTT.US,D,20260202,000000,22.8399,22.84,22.7,22.79,143687,0
+BTT.US,D,20260203,000000,22.79,22.89,22.785,22.83,108196,0
+BTT.US,D,20260204,000000,22.785,22.84,22.72,22.76,99907,0
+BTT.US,D,20260205,000000,22.83,22.87,22.7595,22.82,49944,0
+BTT.US,D,20260206,000000,22.85,22.865,22.76,22.8,34069,0
+BTT.US,D,20260209,000000,22.89,22.96,22.87,22.94,56974,0
+BTT.US,D,20260210,000000,22.97,23.03,22.87,22.89,95440,0
+BTT.US,D,20260211,000000,22.91,22.96,22.63,22.79,166409,0
+BTT.US,D,20260212,000000,22.7549,22.84,22.63,22.76,128473,0
+BTT.US,D,20260213,000000,22.76,22.82,22.74,22.8,59288,0
+BTT.US,D,20260217,000000,22.83,22.96,22.755,22.92,146630,0
+BTT.US,D,20260218,000000,22.8414,23.05,22.8414,22.98,98695,0
diff --git a/daily/us/nyse stocks/1/btz.us.txt b/daily/us/nyse stocks/1/btz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3980fe98624b7e83af970dd2d37553a56e2ac4b8
--- /dev/null
+++ b/daily/us/nyse stocks/1/btz.us.txt	
@@ -0,0 +1,4818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTZ.US,D,20061221,000000,10.7353,10.7353,10.7353,10.7353,0,0
+BTZ.US,D,20061222,000000,10.7353,10.8416,10.7353,10.7353,595717.32532189,0
+BTZ.US,D,20061226,000000,10.7572,10.7719,10.7353,10.7684,107359.15148178,0
+BTZ.US,D,20061227,000000,10.7353,10.7615,10.7353,10.7411,282728.97207118,0
+BTZ.US,D,20061228,000000,10.7532,10.7572,10.7353,10.7572,122964.80601649,0
+BTZ.US,D,20061229,000000,10.7572,10.7572,10.7353,10.7572,89430.111426137,0
+BTZ.US,D,20070103,000000,10.7467,10.7572,10.7353,10.7353,171866.64077094,0
+BTZ.US,D,20070104,000000,10.7353,10.7532,10.7353,10.7353,145783.39066981,0
+BTZ.US,D,20070105,000000,10.7353,10.7503,10.7353,10.7353,98050.702249897,0
+BTZ.US,D,20070108,000000,10.7353,10.7467,10.7353,10.7353,154165.46712294,0
+BTZ.US,D,20070109,000000,10.7411,10.7467,10.7353,10.7467,81266.31821396,0
+BTZ.US,D,20070110,000000,10.7353,10.7467,10.7353,10.7467,96183.049544257,0
+BTZ.US,D,20070111,000000,10.7467,10.7467,10.7353,10.7353,125979.24433444,0
+BTZ.US,D,20070112,000000,10.7411,10.7467,10.7353,10.7353,73588.0721134,0
+BTZ.US,D,20070116,000000,10.7467,10.7467,10.7353,10.7467,107359.15148178,0
+BTZ.US,D,20070117,000000,10.7353,10.7467,10.7353,10.7353,180718.29239123,0
+BTZ.US,D,20070118,000000,10.7411,10.7467,10.7353,10.7353,122725.22684958,0
+BTZ.US,D,20070119,000000,10.7353,10.7411,10.7353,10.7353,148805.28256184,0
+BTZ.US,D,20070122,000000,10.7353,10.7411,10.7353,10.7353,392176.18909215,0
+BTZ.US,D,20070123,000000,10.7353,10.7411,10.7353,10.7353,202841.56506234,0
+BTZ.US,D,20070124,000000,10.7411,10.7411,10.7353,10.7353,164413.06668913,0
+BTZ.US,D,20070125,000000,10.7353,10.7411,10.7127,10.7353,171398.13040008,0
+BTZ.US,D,20070126,000000,10.7411,10.7411,10.7353,10.7353,140191.08051585,0
+BTZ.US,D,20070129,000000,10.7353,10.7411,10.7353,10.7353,671400.91654857,0
+BTZ.US,D,20070130,000000,10.7353,10.7411,10.7353,10.7353,206803.67208497,0
+BTZ.US,D,20070131,000000,10.7411,10.7411,10.7353,10.7353,253141.47735529,0
+BTZ.US,D,20070201,000000,10.7353,10.7411,10.7353,10.7353,193995.23742353,0
+BTZ.US,D,20070202,000000,10.7353,10.7572,10.7353,10.7353,248722.57272106,0
+BTZ.US,D,20070205,000000,10.7353,10.7786,10.7353,10.7353,166059.24176491,0
+BTZ.US,D,20070206,000000,10.7353,10.7411,10.7353,10.7353,185143.58580324,0
+BTZ.US,D,20070207,000000,10.7353,10.7411,10.447,10.4987,282248.74894104,0
+BTZ.US,D,20070208,000000,10.4987,10.5035,10.3673,10.3973,250814.89744546,0
+BTZ.US,D,20070209,000000,10.3973,10.4151,10.3062,10.3062,148349.54974653,0
+BTZ.US,D,20070212,000000,10.2921,10.3484,10.1821,10.2442,206333.03212152,0
+BTZ.US,D,20070213,000000,10.2442,10.2442,9.87216,10.1775,474616.97762215,0
+BTZ.US,D,20070214,000000,10.1005,10.3015,10.1005,10.2948,252677.22616961,0
+BTZ.US,D,20070215,000000,10.2948,10.2948,10.1551,10.2499,284585.97681383,0
+BTZ.US,D,20070216,000000,10.2875,10.2948,10.2151,10.2948,231253.52466591,0
+BTZ.US,D,20070220,000000,10.3015,10.3062,10.1625,10.264,294592.93241681,0
+BTZ.US,D,20070221,000000,10.264,10.3447,10.2283,10.3447,337211.40422031,0
+BTZ.US,D,20070222,000000,10.2826,10.3654,10.2,10.264,339766.91533407,0
+BTZ.US,D,20070223,000000,10.341,10.3654,10.2039,10.3128,248255.12714652,0
+BTZ.US,D,20070226,000000,10.4236,10.4386,10.1176,10.2537,368408.87093785,0
+BTZ.US,D,20070227,000000,10.1953,10.2537,10.0302,10.1522,317882.15703357,0
+BTZ.US,D,20070228,000000,10.1176,10.341,10.0893,10.2338,246623.85921888,0
+BTZ.US,D,20070301,000000,10.264,10.2772,10.0084,10.2499,239397.08674842,0
+BTZ.US,D,20070302,000000,10.2875,10.3221,10.1005,10.1176,163709.23633655,0
+BTZ.US,D,20070305,000000,10.0282,10.2499,10.0084,10.1625,249187.88870303,0
+BTZ.US,D,20070306,000000,10.2151,10.2977,10.094,10.1551,198174.56289084,0
+BTZ.US,D,20070307,000000,10.1137,10.3916,10.0893,10.3447,170940.26799221,0
+BTZ.US,D,20070308,000000,10.3878,10.4199,10.2499,10.309,130417.31530199,0
+BTZ.US,D,20070309,000000,10.3062,10.3878,10.3062,10.3175,87796.713905923,0
+BTZ.US,D,20070312,000000,10.2772,10.3776,10.2537,10.3334,137172.38301272,0
+BTZ.US,D,20070313,000000,10.3259,10.3719,10.1316,10.1522,163709.23633655,0
+BTZ.US,D,20070314,000000,10.1005,10.2977,10.1005,10.1361,179094.47803769,0
+BTZ.US,D,20070315,000000,10.0845,10.2085,10.0302,10.1316,217280.20285512,0
+BTZ.US,D,20070316,000000,10.1316,10.1691,10.0225,10.0386,184911.46021041,0
+BTZ.US,D,20070319,000000,9.94095,10.0686,9.93421,9.96526,351416.85162393,0
+BTZ.US,D,20070320,000000,9.97944,10.0601,9.8761,9.96337,353508.11155202,0
+BTZ.US,D,20070321,000000,9.96337,10.0808,9.83758,10.0686,371218.8683667,0
+BTZ.US,D,20070322,000000,10.046,10.1269,9.94095,10.0601,262231.64334619,0
+BTZ.US,D,20070323,000000,10.0845,10.0845,9.95871,10.018,235917.33244851,0
+BTZ.US,D,20070326,000000,9.96337,10.018,9.89952,9.93421,310892.83413744,0
+BTZ.US,D,20070327,000000,9.91074,10.0225,9.89952,9.92389,390542.79157195,0
+BTZ.US,D,20070328,000000,9.93054,9.96337,9.84224,9.95117,217280.20285512,0
+BTZ.US,D,20070329,000000,9.99065,10.1097,9.95871,10.0893,181644.66516997,0
+BTZ.US,D,20070330,000000,10.0282,10.1775,9.98778,10.1775,235443.49809619,0
+BTZ.US,D,20070402,000000,10.1936,10.1936,10.018,10.0564,214480.85338924,0
+BTZ.US,D,20070403,000000,10.0564,10.1869,10.0141,10.1456,186774.85373087,0
+BTZ.US,D,20070404,000000,10.1456,10.2,10.0518,10.1005,235443.49809619,0
+BTZ.US,D,20070405,000000,10.1097,10.1316,9.99452,10.0601,262692.70014296,0
+BTZ.US,D,20070409,000000,10.0282,10.1691,10.0282,10.0518,257328.25639666,0
+BTZ.US,D,20070410,000000,10.0282,10.1522,10.0282,10.142,206333.03212152,0
+BTZ.US,D,20070411,000000,10.094,10.1775,10.0657,10.1522,269678.82865022,0
+BTZ.US,D,20070412,000000,10.0328,10.1097,10.0029,10.0282,275258.36124861,0
+BTZ.US,D,20070413,000000,10.0029,10.0657,9.97002,10.0564,341640.9568175,0
+BTZ.US,D,20070416,000000,10.0845,10.1316,10.018,10.0564,446900.3300008,0
+BTZ.US,D,20070417,000000,10.0564,10.0564,9.96526,9.96526,355141.50907223,0
+BTZ.US,D,20070418,000000,9.93054,9.98321,9.9192,9.93421,411264.79231568,0
+BTZ.US,D,20070419,000000,9.9192,9.97944,9.8883,9.93054,344203.92150534,0
+BTZ.US,D,20070420,000000,9.97002,9.98321,9.86576,9.9192,445963.30925908,0
+BTZ.US,D,20070423,000000,9.8883,9.93054,9.8328,9.8328,494638.34240218,0
+BTZ.US,D,20070424,000000,9.8328,9.907,9.8328,9.85818,479499.06864574,0
+BTZ.US,D,20070425,000000,9.86576,9.93709,9.8328,9.91664,437819.74717656,0
+BTZ.US,D,20070426,000000,9.89952,9.93421,9.85818,9.8939,359804.25205857,0
+BTZ.US,D,20070427,000000,9.93054,9.99809,9.9192,9.97944,269678.82865022,0
+BTZ.US,D,20070430,000000,9.99809,10.0845,9.94095,10.0723,493238.13527112,0
+BTZ.US,D,20070501,000000,10.0657,10.1097,10.0084,10.0686,348617.50215805,0
+BTZ.US,D,20070502,000000,10.0686,10.2,10.0686,10.1269,443878.43810877,0
+BTZ.US,D,20070503,000000,10.1269,10.2387,10.0893,10.2085,298553.97464315,0
+BTZ.US,D,20070504,000000,10.2235,10.246,10.1821,10.1953,279224.72745642,0
+BTZ.US,D,20070507,000000,10.2197,10.2537,10.2,10.2085,201907.73870953,0
+BTZ.US,D,20070508,000000,10.2442,10.2442,10.1176,10.142,241027.28987975,0
+BTZ.US,D,20070509,000000,10.1551,10.2283,10.1316,10.2283,269446.70305739,0
+BTZ.US,D,20070510,000000,10.1456,10.2442,10.1054,10.1936,364924.85745276,0
+BTZ.US,D,20070511,000000,10.1869,10.1869,10.0225,10.0423,468091.90591168,0
+BTZ.US,D,20070514,000000,10.0686,10.0723,9.93709,9.95593,480203.9637946,0
+BTZ.US,D,20070515,000000,10.0141,10.0225,9.86576,9.907,386588.13812338,0
+BTZ.US,D,20070516,000000,9.907,9.97002,9.86576,9.93054,372850.13629432,0
+BTZ.US,D,20070517,000000,9.95117,9.95117,9.85818,9.8761,326742.32702426,0
+BTZ.US,D,20070518,000000,9.8761,9.93421,9.85454,9.8761,402883.78065883,0
+BTZ.US,D,20070521,000000,9.87216,9.90346,9.81406,9.86576,488121.7890621,0
+BTZ.US,D,20070522,000000,9.87216,9.907,9.84598,9.86192,537260.00859455,0
+BTZ.US,D,20070523,000000,9.87216,10.0084,9.81221,9.8328,552619.69518459,0
+BTZ.US,D,20070524,000000,9.81406,9.85454,9.67596,9.70426,603620.24344121,0
+BTZ.US,D,20070525,000000,9.74918,9.86192,9.66952,9.8084,374020.34742517,0
+BTZ.US,D,20070529,000000,9.71453,9.78411,9.6281,9.67596,511633.55610502,0
+BTZ.US,D,20070530,000000,9.66385,9.74376,9.66096,9.69574,392874.69546325,0
+BTZ.US,D,20070531,000000,9.75777,9.75777,9.68538,9.75777,378432.86328159,0
+BTZ.US,D,20070601,000000,9.75777,9.87216,9.7333,9.8695,385880.04858562,0
+BTZ.US,D,20070604,000000,9.87216,9.87216,9.79807,9.81221,329063.58295259,0
+BTZ.US,D,20070605,000000,9.79446,9.84224,9.73891,9.79446,422216.22223444,0
+BTZ.US,D,20070606,000000,9.7887,9.7887,9.65818,9.71453,381470.72711809,0
+BTZ.US,D,20070607,000000,9.70891,9.76333,9.55112,9.56523,330463.79008368,0
+BTZ.US,D,20070608,000000,9.53699,9.65818,9.50038,9.65252,317181.52106988,0
+BTZ.US,D,20070611,000000,9.60557,9.63752,9.44969,9.4929,507914.22263819,0
+BTZ.US,D,20070612,000000,9.4685,9.56895,9.36705,9.43186,529577.50330881,0
+BTZ.US,D,20070613,000000,9.32761,9.47407,9.31822,9.39617,409882.68672164,0
+BTZ.US,D,20070614,000000,9.40837,9.43749,9.25811,9.31822,523055.62598722,0
+BTZ.US,D,20070615,000000,9.34357,9.40649,9.32103,9.3802,540985.73083918,0
+BTZ.US,D,20070618,000000,9.40837,9.4929,9.40649,9.4685,458302.16875337,0
+BTZ.US,D,20070619,000000,9.52953,9.63002,9.34357,9.56237,525850.71626792,0
+BTZ.US,D,20070620,000000,9.65252,9.66385,9.3755,9.44032,484393.93722488,0
+BTZ.US,D,20070621,000000,9.41871,9.51259,9.35671,9.38865,504879.55319059,0
+BTZ.US,D,20070622,000000,9.38395,9.38865,9.2506,9.37174,523055.62598722,0
+BTZ.US,D,20070625,000000,9.37174,9.4685,9.20928,9.38865,479499.06864574,0
+BTZ.US,D,20070626,000000,9.36705,9.38395,9.03177,9.14636,945508.2329997,0
+BTZ.US,D,20070627,000000,9.14636,9.31822,9.0421,9.27688,455743.46325071,0
+BTZ.US,D,20070628,000000,9.20928,9.52953,9.17546,9.44032,420112.18475078,0
+BTZ.US,D,20070629,000000,9.50796,9.63752,9.36235,9.47881,276900.2771392,0
+BTZ.US,D,20070702,000000,9.50038,9.69855,9.36235,9.66568,259431.22908404,0
+BTZ.US,D,20070703,000000,9.80284,9.80284,9.69294,9.75777,195155.86538771,0
+BTZ.US,D,20070705,000000,9.75777,9.77553,9.6009,9.70891,297158.02669725,0
+BTZ.US,D,20070706,000000,9.74376,9.74918,9.58774,9.6281,318114.28262642,0
+BTZ.US,D,20070709,000000,9.65818,9.71926,9.50511,9.56237,360503.82322595,0
+BTZ.US,D,20070710,000000,9.52016,9.61965,9.34733,9.44969,407084.40205206,0
+BTZ.US,D,20070711,000000,9.54358,9.61503,9.39617,9.50796,362123.3783943,0
+BTZ.US,D,20070712,000000,9.48818,9.48818,9.27125,9.32479,497668.75266459,0
+BTZ.US,D,20070713,000000,9.28441,9.44032,9.2675,9.33323,332555.05001176,0
+BTZ.US,D,20070716,000000,9.28441,9.33606,9.2149,9.22712,331158.03726959,0
+BTZ.US,D,20070717,000000,9.2149,9.21866,9.08812,9.12006,547262.70501235,0
+BTZ.US,D,20070718,000000,9.08812,9.1426,9.00173,9.13885,425706.62449731,0
+BTZ.US,D,20070719,000000,9.12569,9.15856,9.05055,9.09471,455525.18000974,0
+BTZ.US,D,20070720,000000,9.13885,9.16795,9.03929,9.13885,344899.23348755,0
+BTZ.US,D,20070723,000000,9.10409,9.15856,9.00924,9.11442,489280.28743367,0
+BTZ.US,D,20070724,000000,9.15856,9.15856,8.85841,8.8955,645544.46805879,0
+BTZ.US,D,20070725,000000,8.9141,8.99703,8.66457,8.82422,538191.70535478,0
+BTZ.US,D,20070726,000000,8.82422,8.86939,8.40104,8.58728,728686.95734876,0
+BTZ.US,D,20070727,000000,8.6439,8.75276,8.51787,8.71697,326500.61826475,0
+BTZ.US,D,20070730,000000,8.75932,8.81407,8.5747,8.67368,325804.24148625,0
+BTZ.US,D,20070731,000000,8.71697,8.90011,8.48894,8.55488,451557.74900562,0
+BTZ.US,D,20070801,000000,8.50903,8.69283,8.35531,8.50039,525613.2666936,0
+BTZ.US,D,20070802,000000,8.5747,8.74356,8.5747,8.61489,382847.50873063,0
+BTZ.US,D,20070803,000000,8.68644,8.71416,8.61489,8.62147,250814.89744546,0
+BTZ.US,D,20070806,000000,8.63038,8.65639,8.38433,8.4558,420578.56552904,0
+BTZ.US,D,20070807,000000,8.54651,8.8047,8.38433,8.70232,413829.8865961,0
+BTZ.US,D,20070808,000000,8.74356,8.93034,8.60606,8.88988,351647.91242047,0
+BTZ.US,D,20070809,000000,8.84545,8.88988,8.63038,8.69283,240095.59311952,0
+BTZ.US,D,20070810,000000,8.58728,8.62758,8.40555,8.58728,328125.49741457,0
+BTZ.US,D,20070813,000000,8.50903,8.66457,8.40291,8.53132,244757.27130955,0
+BTZ.US,D,20070814,000000,8.40291,8.44584,8.12089,8.16456,460406.20623702,0
+BTZ.US,D,20070815,000000,8.03281,8.05742,7.72109,7.77153,565676.22738331,0
+BTZ.US,D,20070816,000000,7.04031,7.7289,6.71208,7.68713,1276435.2094727,0
+BTZ.US,D,20070817,000000,8.00914,8.24035,7.75924,8.04276,449000.10829928,0
+BTZ.US,D,20070820,000000,8.16456,8.29624,8.02746,8.27709,462496.40136883,0
+BTZ.US,D,20070821,000000,8.26889,8.46021,8.21791,8.4558,541911.03882161,0
+BTZ.US,D,20070822,000000,8.58728,8.66194,8.35531,8.63038,460180.46942197,0
+BTZ.US,D,20070823,000000,8.75932,8.75932,8.33587,8.43889,395198.08098419,0
+BTZ.US,D,20070824,000000,8.52152,8.60606,8.47026,8.54651,291102.53015394,0
+BTZ.US,D,20070827,000000,8.58445,8.65263,8.38433,8.47469,381226.88876597,0
+BTZ.US,D,20070828,000000,8.50039,8.52152,8.21444,8.25849,392176.18909215,0
+BTZ.US,D,20070829,000000,8.2937,8.51787,8.2937,8.44256,331382.70928833,0
+BTZ.US,D,20070830,000000,8.44256,8.48087,8.32815,8.44941,263152.69214346,0
+BTZ.US,D,20070831,000000,8.48087,8.55488,8.44256,8.4558,343270.09515252,0
+BTZ.US,D,20070904,000000,8.4558,8.57017,8.34562,8.52698,357468.08898207,0
+BTZ.US,D,20070905,000000,8.48894,8.58728,8.31595,8.58728,323480.85596532,0
+BTZ.US,D,20070906,000000,8.60606,8.71416,8.52152,8.62758,429898.72752019,0
+BTZ.US,D,20070907,000000,8.60606,8.65263,8.46482,8.54041,306002.22474347,0
+BTZ.US,D,20070910,000000,8.61489,8.62147,8.44256,8.47561,267349.05435149,0
+BTZ.US,D,20070911,000000,8.57017,8.5962,8.47469,8.56015,225898.66408626,0
+BTZ.US,D,20070912,000000,8.48894,8.53488,8.26889,8.37013,346529.43661887,0
+BTZ.US,D,20070913,000000,8.4201,8.44941,8.32386,8.35531,318342.14903404,0
+BTZ.US,D,20070914,000000,8.37013,8.37579,8.19453,8.24469,308571.5782091,0
+BTZ.US,D,20070917,000000,8.2937,8.2937,8.11424,8.18692,277133.46752833,0
+BTZ.US,D,20070918,000000,8.24469,8.37579,8.13451,8.3076,322766.37764976,0
+BTZ.US,D,20070919,000000,8.30113,8.38883,8.1099,8.18354,446662.88042648,0
+BTZ.US,D,20070920,000000,8.18354,8.18945,8.06352,8.1038,466930.21315122,0
+BTZ.US,D,20070921,000000,8.07864,8.19453,8.07516,8.17217,385662.83014096,0
+BTZ.US,D,20070924,000000,8.22909,8.22909,8.09638,8.12089,385662.83014096,0
+BTZ.US,D,20070925,000000,8.11424,8.15084,8.01694,8.04276,528985.47656747,0
+BTZ.US,D,20070926,000000,8.07357,8.13451,8.01422,8.06352,458587.53416108,0
+BTZ.US,D,20070927,000000,8.15084,8.15592,8.01422,8.06005,521751.2505229,0
+BTZ.US,D,20070928,000000,8.06005,8.1099,8.05327,8.1099,504286.46165294,0
+BTZ.US,D,20071001,000000,8.12953,8.21444,8.08222,8.18945,410785.63398183,0
+BTZ.US,D,20071002,000000,8.21444,8.26393,8.14324,8.24469,482993.7300938,0
+BTZ.US,D,20071003,000000,8.26393,8.29004,8.21791,8.27417,366332.51815793,0
+BTZ.US,D,20071004,000000,8.28055,8.37579,8.26889,8.34562,334880.5651253,0
+BTZ.US,D,20071005,000000,8.41616,8.47561,8.35531,8.46021,327654.85745114,0
+BTZ.US,D,20071008,000000,8.47026,8.53132,8.42997,8.47026,289000.62226286,0
+BTZ.US,D,20071009,000000,8.52152,8.52152,8.39316,8.48894,370747.16360695,0
+BTZ.US,D,20071010,000000,8.51787,8.53488,8.4558,8.52698,255748.09869132,0
+BTZ.US,D,20071011,000000,8.47561,8.49252,8.40104,8.4342,404745.04458668,0
+BTZ.US,D,20071012,000000,8.49252,8.49252,8.2937,8.34562,547262.70501235,0
+BTZ.US,D,20071015,000000,8.40104,8.40996,8.16973,8.20833,286682.56072342,0
+BTZ.US,D,20071016,000000,8.19894,8.19894,8.03281,8.06352,551471.84477598,0
+BTZ.US,D,20071017,000000,8.1038,8.14728,7.993,8.12089,549367.80729231,0
+BTZ.US,D,20071018,000000,8.05327,8.09638,7.98567,8.07357,556593.51496648,0
+BTZ.US,D,20071019,000000,8.06952,8.07516,7.83586,7.94536,535620.22229655,0
+BTZ.US,D,20071022,000000,7.8584,7.97713,7.81098,7.91878,448059.89316866,0
+BTZ.US,D,20071023,000000,7.89991,7.94536,7.86262,7.88424,401960.60226898,0
+BTZ.US,D,20071024,000000,7.87832,7.94124,7.77849,7.94124,476240.79197569,0
+BTZ.US,D,20071025,000000,7.96378,7.96378,7.78928,7.89578,510942.503308,0
+BTZ.US,D,20071026,000000,7.92378,8.00594,7.86262,7.95044,394045.9713904,0
+BTZ.US,D,20071029,000000,7.96133,8.02097,7.89156,8.00594,463671.93648117,0
+BTZ.US,D,20071030,000000,8.02746,8.02746,7.87569,7.94124,445276.51564726,0
+BTZ.US,D,20071031,000000,7.89156,8.04276,7.87832,8.00914,632510.2965823,0
+BTZ.US,D,20071101,000000,7.95701,7.95701,7.81708,7.84817,449924.35148541,0
+BTZ.US,D,20071102,000000,7.85277,7.87832,7.7566,7.85277,452489.44576585,0
+BTZ.US,D,20071105,000000,7.73416,7.87569,7.69095,7.87033,558677.3213205,0
+BTZ.US,D,20071106,000000,7.87832,7.89578,7.68224,7.84085,473917.40645476,0
+BTZ.US,D,20071107,000000,7.67706,7.77153,7.5699,7.68713,563101.54993619,0
+BTZ.US,D,20071108,000000,7.69095,7.78928,7.60708,7.7289,611784.03665338,0
+BTZ.US,D,20071109,000000,7.67706,7.67706,7.46132,7.56651,604568.97694219,0
+BTZ.US,D,20071112,000000,7.56651,7.5699,7.36592,7.4758,491383.26012102,0
+BTZ.US,D,20071113,000000,7.44424,7.54811,7.32197,7.54811,666273.92237657,0
+BTZ.US,D,20071114,000000,7.54249,7.61638,7.35119,7.40443,632984.13093464,0
+BTZ.US,D,20071115,000000,7.34263,7.38452,7.15349,7.2661,653942.5164564,0
+BTZ.US,D,20071116,000000,7.35642,7.35642,7.14024,7.31511,534229.59833216,0
+BTZ.US,D,20071119,000000,7.25078,7.29284,7.04529,7.2661,740561.56565737,0
+BTZ.US,D,20071120,000000,7.20457,7.30139,7.06191,7.26318,751739.79718749,0
+BTZ.US,D,20071121,000000,7.14539,7.18634,6.88385,7.08351,738696.04254434,0
+BTZ.US,D,20071123,000000,7.21818,7.21818,7.08914,7.1082,224733.77693691,0
+BTZ.US,D,20071126,000000,7.08351,7.19556,6.87531,6.93213,866548.26356591,0
+BTZ.US,D,20071127,000000,7.02632,7.07854,6.88385,7.04736,1136939.440939,0
+BTZ.US,D,20071128,000000,7.04736,7.2843,7.03384,7.25078,993711.56138306,0
+BTZ.US,D,20071129,000000,7.25483,7.25893,7.11789,7.22965,671864.10293796,0
+BTZ.US,D,20071130,000000,7.29585,7.46659,7.29585,7.46659,747320.89255329,0
+BTZ.US,D,20071203,000000,7.41842,7.53873,7.38977,7.49467,516062.04390591,0
+BTZ.US,D,20071204,000000,7.50658,7.5528,7.4419,7.50322,744057.29190175,0
+BTZ.US,D,20071205,000000,7.52894,7.55778,7.46659,7.53469,894944.251225,0
+BTZ.US,D,20071206,000000,7.48464,7.60708,7.4758,7.54811,822771.29339084,0
+BTZ.US,D,20071207,000000,7.59282,7.64427,7.46659,7.63065,890083.45612735,0
+BTZ.US,D,20071210,000000,7.63065,7.67706,7.54811,7.55778,766413.75496199,0
+BTZ.US,D,20071211,000000,7.50658,7.51025,7.28786,7.39606,907261.81479332,0
+BTZ.US,D,20071212,000000,7.42545,7.56256,7.25893,7.35642,1136939.440939,0
+BTZ.US,D,20071213,000000,7.38977,7.4712,7.16277,7.22655,871906.31853444,0
+BTZ.US,D,20071214,000000,7.22655,7.2335,7.06943,7.2226,896372.14305982,0
+BTZ.US,D,20071217,000000,7.2459,7.2459,7.00218,7.08914,874478.86638895,0
+BTZ.US,D,20071218,000000,7.04031,7.09412,6.9169,7.03112,1227193.7046994,0
+BTZ.US,D,20071219,000000,7.01777,7.17067,6.94667,7.15789,933385.52715379,0
+BTZ.US,D,20071220,000000,7.17067,7.2335,7.022,7.13281,950737.44761624,0
+BTZ.US,D,20071221,000000,7.12258,7.19114,7.09412,7.11348,1034668.9509626,0
+BTZ.US,D,20071224,000000,7.12258,7.2783,7.12258,7.2661,803913.75096388,0
+BTZ.US,D,20071226,000000,7.26318,7.46659,7.2335,7.42545,1139166.9947933,0
+BTZ.US,D,20071227,000000,7.28786,7.36592,7.17067,7.19987,1034715.8019997,0
+BTZ.US,D,20071228,000000,7.21818,7.27172,7.16277,7.18634,1637364.9512177,0
+BTZ.US,D,20071231,000000,7.22655,7.41842,7.19987,7.34751,1912582.8502069,0
+BTZ.US,D,20080102,000000,7.43147,7.49467,7.34263,7.49467,338262.35816584,0
+BTZ.US,D,20080103,000000,7.51025,7.661,7.4712,7.661,355424.74488735,0
+BTZ.US,D,20080104,000000,7.661,7.661,7.52894,7.55778,421645.49141902,0
+BTZ.US,D,20080107,000000,7.61638,7.65404,7.51478,7.54249,509664.74775111,0
+BTZ.US,D,20080108,000000,7.59282,7.69594,7.46659,7.54249,474986.46193734,0
+BTZ.US,D,20080109,000000,7.59526,7.69594,7.50322,7.69594,487547.86385779,0
+BTZ.US,D,20080110,000000,7.69893,7.82902,7.60708,7.74619,541911.03882161,0
+BTZ.US,D,20080111,000000,7.77849,7.77849,7.69893,7.75924,446585.15029677,0
+BTZ.US,D,20080114,000000,7.78928,7.84376,7.73885,7.82902,546579.10578942,0
+BTZ.US,D,20080115,000000,7.82506,7.84376,7.73416,7.77849,512583.35440229,0
+BTZ.US,D,20080116,000000,7.80543,7.87832,7.75106,7.82506,473158.20669472,0
+BTZ.US,D,20080117,000000,7.8584,7.86685,7.62549,7.66512,504818.85980165,0
+BTZ.US,D,20080118,000000,7.72421,7.75106,7.4419,7.54249,514495.72855242,0
+BTZ.US,D,20080122,000000,7.39606,7.61967,7.34263,7.53469,626003.32640889,0
+BTZ.US,D,20080123,000000,7.4712,7.71611,7.37587,7.69594,561032.65073035,0
+BTZ.US,D,20080124,000000,7.7289,7.84085,7.69893,7.84085,449480.33142939,0
+BTZ.US,D,20080125,000000,7.8584,7.87569,7.59995,7.7289,484284.26320626,0
+BTZ.US,D,20080128,000000,7.72421,7.81098,7.62549,7.79228,531192.79929198,0
+BTZ.US,D,20080129,000000,7.83586,7.89578,7.78347,7.84376,435361.13252586,0
+BTZ.US,D,20080130,000000,7.85277,7.89578,7.80543,7.82506,308807.96298711,0
+BTZ.US,D,20080131,000000,7.81708,7.89991,7.79811,7.84085,466646.97733611,0
+BTZ.US,D,20080201,000000,7.89156,7.94124,7.84817,7.94124,475905.38114199,0
+BTZ.US,D,20080204,000000,7.94536,7.95214,7.8584,7.89991,371413.72608912,0
+BTZ.US,D,20080205,000000,8.58728,12.2907,7.76215,7.78928,555846.02796571,0
+BTZ.US,D,20080206,000000,7.89991,7.90865,7.79811,7.8584,350829.08406777,0
+BTZ.US,D,20080207,000000,7.8584,7.90865,7.79228,7.90865,333194.99258652,0
+BTZ.US,D,20080208,000000,7.92378,7.94124,7.81708,7.8881,269937.57415048,0
+BTZ.US,D,20080211,000000,7.89578,7.90368,7.79811,7.89156,230647.65557266,0
+BTZ.US,D,20080212,000000,7.93785,7.94536,7.82178,7.82902,380457.04104295,0
+BTZ.US,D,20080213,000000,7.83586,7.84817,7.57309,7.66512,632633.81295279,0
+BTZ.US,D,20080214,000000,7.72109,7.72109,7.20457,7.42545,1166895.3551739,0
+BTZ.US,D,20080215,000000,7.17621,7.36592,7.17621,7.34751,582852.45645669,0
+BTZ.US,D,20080219,000000,7.36592,7.45674,7.2459,7.3305,324915.13657791,0
+BTZ.US,D,20080220,000000,7.31801,7.32515,7.13281,7.2783,418921.74249027,0
+BTZ.US,D,20080221,000000,7.22655,7.30693,7.07439,7.30693,432547.94070812,0
+BTZ.US,D,20080222,000000,7.25078,7.29585,7.13742,7.29585,317347.62929228,0
+BTZ.US,D,20080225,000000,7.30139,7.37982,7.22655,7.3613,302976.07366626,0
+BTZ.US,D,20080226,000000,7.31801,7.38452,7.2459,7.3305,419703.30297257,0
+BTZ.US,D,20080227,000000,7.3305,7.41842,7.20898,7.34751,321375.75368534,0
+BTZ.US,D,20080228,000000,7.25078,7.36592,7.2335,7.32515,249632.97355535,0
+BTZ.US,D,20080229,000000,7.32515,7.35119,7.18634,7.30139,308455.51541269,0
+BTZ.US,D,20080303,000000,7.25893,7.2783,7.17067,7.25483,324959.8580224,0
+BTZ.US,D,20080304,000000,7.18634,7.25078,7.06191,7.2459,375155.42027821,0
+BTZ.US,D,20080305,000000,7.28786,7.30139,7.11789,7.16277,413137.76900278,0
+BTZ.US,D,20080306,000000,7.10014,7.14024,7.05769,7.14024,283592.52186837,0
+BTZ.US,D,20080307,000000,7.08351,7.12606,6.968,7.01777,500657.63587139,0
+BTZ.US,D,20080310,000000,6.9835,6.99297,6.66278,6.88818,487703.32411722,0
+BTZ.US,D,20080311,000000,6.93475,7.05205,6.7301,7.04529,482993.7300938,0
+BTZ.US,D,20080312,000000,7.00218,7.02632,6.77915,6.80243,307283.17468924,0
+BTZ.US,D,20080313,000000,6.69612,6.8416,6.62615,6.79322,306002.22474347,0
+BTZ.US,D,20080314,000000,6.79745,6.8416,6.63498,6.7301,229751.09709027,0
+BTZ.US,D,20080317,000000,6.61771,6.61771,6.31622,6.47861,787310.38229849,0
+BTZ.US,D,20080318,000000,6.52538,6.65094,6.52145,6.64136,422695.38056827,0
+BTZ.US,D,20080319,000000,6.66701,6.72111,6.58886,6.60521,384495.81339901,0
+BTZ.US,D,20080320,000000,6.61771,6.65094,6.53007,6.64653,355602.56586901,0
+BTZ.US,D,20080324,000000,6.69612,6.78394,6.65882,6.71208,293311.98247104,0
+BTZ.US,D,20080325,000000,6.6763,6.74299,6.66278,6.71659,266419.48718389,0
+BTZ.US,D,20080326,000000,6.77087,6.77087,6.67141,6.74299,203071.56106258,0
+BTZ.US,D,20080327,000000,6.77087,6.80243,6.70015,6.7301,222874.64260166,0
+BTZ.US,D,20080328,000000,6.7626,6.76712,6.61432,6.67141,341918.8686511,0
+BTZ.US,D,20080331,000000,6.68551,6.79745,6.65094,6.77406,201890.70196876,0
+BTZ.US,D,20080401,000000,6.80675,6.86094,6.78394,6.86094,308971.94161692,0
+BTZ.US,D,20080402,000000,6.84572,6.87991,6.76712,6.87991,273870.93167308,0
+BTZ.US,D,20080403,000000,6.8646,6.90556,6.82018,6.84572,280400.26256876,0
+BTZ.US,D,20080404,000000,6.85145,6.91005,6.8105,6.90556,225055.34541873,0
+BTZ.US,D,20080407,000000,6.93213,7.03112,6.88385,6.93213,218447.21959706,0
+BTZ.US,D,20080408,000000,6.9,6.93475,6.8416,6.91005,250740.36170465,0
+BTZ.US,D,20080409,000000,6.9,6.9139,6.79322,6.9139,263811.80105154,0
+BTZ.US,D,20080410,000000,6.9139,6.95691,6.87531,6.93475,266479.11577652,0
+BTZ.US,D,20080411,000000,6.86094,6.86094,6.77087,6.79745,210182.27073665,0
+BTZ.US,D,20080414,000000,6.77406,6.8105,6.6763,6.72625,280630.25856899,0
+BTZ.US,D,20080415,000000,6.71208,6.72625,6.64653,6.71659,250907.53472334,0
+BTZ.US,D,20080416,000000,6.77087,6.89334,6.73867,6.89334,312723.21897268,0
+BTZ.US,D,20080417,000000,6.84723,6.93475,6.8416,6.9231,218929.57231978,0
+BTZ.US,D,20080418,000000,6.968,7.01307,6.9,6.95691,276164.50289768,0
+BTZ.US,D,20080421,000000,6.968,6.99297,6.89334,6.9139,253818.68780041,0
+BTZ.US,D,20080422,000000,6.92706,6.93213,6.84723,6.90556,187784.2806208,0
+BTZ.US,D,20080423,000000,6.93475,6.968,6.88818,6.96199,256033.46409904,0
+BTZ.US,D,20080424,000000,6.99297,6.99731,6.9231,6.95268,186289.30661924,0
+BTZ.US,D,20080425,000000,6.99297,7.00762,6.9139,6.96199,284878.79579562,0
+BTZ.US,D,20080428,000000,6.99297,7.01044,6.94123,6.968,174037.76042134,0
+BTZ.US,D,20080429,000000,6.95268,7.022,6.94667,7.022,205152.17302771,0
+BTZ.US,D,20080430,000000,7.04031,7.07854,6.95691,7.01777,364435.05115596,0
+BTZ.US,D,20080501,000000,7.04031,7.18634,7.01777,7.07439,312393.13212048,0
+BTZ.US,D,20080502,000000,7.13,7.16561,7.08351,7.16277,287218.15326102,0
+BTZ.US,D,20080505,000000,7.16277,7.2843,7.16277,7.2335,392812.93727801,0
+BTZ.US,D,20080506,000000,7.2335,7.29284,7.21378,7.25483,347660.2502867,0
+BTZ.US,D,20080507,000000,7.2661,7.29284,7.25078,7.27172,266754.89801755,0
+BTZ.US,D,20080508,000000,7.30139,7.37982,7.2783,7.37587,345600.93424752,0
+BTZ.US,D,20080509,000000,7.32515,7.37982,7.2843,7.37587,293227.86356354,0
+BTZ.US,D,20080512,000000,7.36592,7.39372,7.32515,7.38977,366465.61769509,0
+BTZ.US,D,20080513,000000,7.35119,7.38452,7.2661,7.29284,325086.56878178,0
+BTZ.US,D,20080514,000000,7.32515,7.33671,7.27492,7.29284,240423.55037912,0
+BTZ.US,D,20080515,000000,7.31022,7.31511,7.25078,7.2843,205112.77556469,0
+BTZ.US,D,20080516,000000,7.31511,7.41495,7.30693,7.40687,275167.85356334,0
+BTZ.US,D,20080519,000000,7.42068,7.45674,7.30693,7.33671,285092.8198514,0
+BTZ.US,D,20080520,000000,7.31022,7.32515,7.26318,7.32515,231703.93349971,0
+BTZ.US,D,20080521,000000,7.34263,7.3613,7.26318,7.35119,307725.06515268,0
+BTZ.US,D,20080522,000000,7.37982,7.40001,7.34751,7.38977,312743.45010231,0
+BTZ.US,D,20080523,000000,7.37051,7.39606,7.21818,7.30139,464805.94453789,0
+BTZ.US,D,20080527,000000,7.31511,7.38977,7.29284,7.31022,278997.92584508,0
+BTZ.US,D,20080528,000000,7.36592,7.41155,7.32197,7.40687,348813.42467679,0
+BTZ.US,D,20080529,000000,7.42068,7.50322,7.41842,7.4821,405035.73397587,0
+BTZ.US,D,20080530,000000,7.52894,7.5699,7.45674,7.46659,359583.839225,0
+BTZ.US,D,20080602,000000,7.45674,7.54811,7.4419,7.53873,348215.00915765,0
+BTZ.US,D,20080603,000000,7.46659,7.46659,7.08914,7.20898,959722.19877371,0
+BTZ.US,D,20080604,000000,7.21818,7.22965,7.03384,7.17621,634527.02076956,0
+BTZ.US,D,20080605,000000,7.19114,7.2459,7.15789,7.2459,268589.54203797,0
+BTZ.US,D,20080606,000000,7.2335,7.2459,7.13281,7.17996,298738.18440259,0
+BTZ.US,D,20080609,000000,7.2226,7.2226,7.08914,7.11789,281806.85847762,0
+BTZ.US,D,20080610,000000,7.07439,7.08351,7.00762,7.02632,336274.38347859,0
+BTZ.US,D,20080611,000000,7.04529,7.04529,6.88385,6.90556,356687.59329607,0
+BTZ.US,D,20080612,000000,6.9,6.96199,6.76712,6.82018,460410.46542223,0
+BTZ.US,D,20080613,000000,6.84723,6.90556,6.83717,6.89334,255020.84282021,0
+BTZ.US,D,20080616,000000,6.9139,6.9139,6.79745,6.86094,467683.02413348,0
+BTZ.US,D,20080617,000000,6.9231,6.9231,6.80675,6.84572,365090.96567516,0
+BTZ.US,D,20080618,000000,6.8416,6.84572,6.73867,6.82732,394359.02150183,0
+BTZ.US,D,20080619,000000,6.85745,6.91005,6.67141,6.78797,581878.16784457,0
+BTZ.US,D,20080620,000000,6.77087,6.77087,6.52145,6.61771,475407.05647481,0
+BTZ.US,D,20080623,000000,6.6763,6.68052,6.47288,6.60521,412825.78368765,0
+BTZ.US,D,20080624,000000,6.60935,6.61432,6.47512,6.5342,464019.0600741,0
+BTZ.US,D,20080625,000000,6.58886,6.61771,6.51467,6.59525,281961.25394074,0
+BTZ.US,D,20080626,000000,6.55768,6.55768,6.44141,6.47512,289399.92087438,0
+BTZ.US,D,20080627,000000,6.48425,6.5342,6.44994,6.5342,259457.84899148,0
+BTZ.US,D,20080630,000000,6.59084,6.59084,6.41409,6.53891,355369.37547989,0
+BTZ.US,D,20080701,000000,6.50565,6.5342,6.42752,6.47288,338869.29205536,0
+BTZ.US,D,20080702,000000,6.47512,6.51036,6.34779,6.38103,248606.50992465,0
+BTZ.US,D,20080703,000000,6.38537,6.454,6.30054,6.35943,284508.24668413,0
+BTZ.US,D,20080707,000000,6.35943,6.3986,6.23508,6.33295,357250.87053741,0
+BTZ.US,D,20080708,000000,6.30054,6.39062,6.20624,6.39062,429051.14966745,0
+BTZ.US,D,20080709,000000,6.38103,6.41409,6.26429,6.27273,304037.67557476,0
+BTZ.US,D,20080710,000000,6.29097,6.29097,6.187,6.22223,327108.61695056,0
+BTZ.US,D,20080711,000000,6.08022,6.187,5.88704,6.11469,400198.36439677,0
+BTZ.US,D,20080714,000000,6.18345,6.30422,5.823,5.96359,579496.21852728,0
+BTZ.US,D,20080715,000000,5.9078,5.9078,5.47955,5.66465,1041228.0961545,0
+BTZ.US,D,20080716,000000,7.13281,7.13281,5.59977,5.88704,422910.46942034,0
+BTZ.US,D,20080717,000000,5.96808,6.1575,5.9432,6.04698,542118.6740996,0
+BTZ.US,D,20080718,000000,6.08022,6.09825,6.02039,6.0837,230959.64088782,0
+BTZ.US,D,20080721,000000,6.14398,6.14398,6.05412,6.07129,162517.72927976,0
+BTZ.US,D,20080722,000000,6.02039,6.187,5.93504,6.187,333209.89973467,0
+BTZ.US,D,20080723,000000,6.18345,6.30422,6.12728,6.19331,474963.03641881,0
+BTZ.US,D,20080724,000000,6.24382,6.24382,6.06745,6.14032,268124.22605601,0
+BTZ.US,D,20080725,000000,6.14032,6.17453,6.08022,6.17453,199870.78339258,0
+BTZ.US,D,20080728,000000,6.19706,6.19706,6.02039,6.11947,272000.08457856,0
+BTZ.US,D,20080729,000000,6.11947,6.16042,6.10718,6.1575,247844.11577572,0
+BTZ.US,D,20080730,000000,6.16042,6.21857,6.11469,6.17829,335279.86373681,0
+BTZ.US,D,20080731,000000,6.17829,6.17829,6.08022,6.1531,290936.42193154,0
+BTZ.US,D,20080801,000000,6.17038,6.17038,6.09291,6.17038,197176.84876017,0
+BTZ.US,D,20080804,000000,6.17038,6.17038,6.09291,6.11947,247681.2019422,0
+BTZ.US,D,20080805,000000,6.16589,6.18345,6.11947,6.16042,343680.04172701,0
+BTZ.US,D,20080806,000000,6.16042,6.18345,6.11947,6.18345,208582.94669794,0
+BTZ.US,D,20080807,000000,6.16589,6.16589,6.06229,6.11121,201804.45346866,0
+BTZ.US,D,20080808,000000,6.12426,6.20147,6.09291,6.18345,302798.25268459,0
+BTZ.US,D,20080811,000000,6.19706,6.2951,6.19706,6.24382,258765.73139816,0
+BTZ.US,D,20080812,000000,6.23049,6.23508,6.1575,6.20624,264743.49781177,0
+BTZ.US,D,20080813,000000,6.16042,6.17829,6.06745,6.12728,267073.2721105,0
+BTZ.US,D,20080814,000000,6.1531,6.1531,6.07646,6.11469,213263.79122131,0
+BTZ.US,D,20080815,000000,6.11947,6.12426,6.0158,6.06745,202555.13485833,0
+BTZ.US,D,20080818,000000,6.0837,6.10718,5.98939,6.03356,304481.69563079,0
+BTZ.US,D,20080819,000000,6.01195,6.01195,5.92978,6.01195,315900.5711241,0
+BTZ.US,D,20080820,000000,6.05412,6.07646,5.91775,5.97683,271545.41655957,0
+BTZ.US,D,20080821,000000,5.97683,5.98939,5.9032,5.93504,235413.68379985,0
+BTZ.US,D,20080822,000000,6.00273,6.03795,5.96359,5.99391,206441.64134386,0
+BTZ.US,D,20080825,000000,5.94677,6.02039,5.8737,5.91335,290874.66374629,0
+BTZ.US,D,20080826,000000,5.9032,5.96359,5.84966,5.87868,357972.80242703,0
+BTZ.US,D,20080827,000000,5.84516,5.92133,5.84516,5.89136,267849.5086113,0
+BTZ.US,D,20080828,000000,5.92535,6.01195,5.92535,6.01195,262325.34542037,0
+BTZ.US,D,20080829,000000,6.01195,6.08022,5.96359,6.0158,416681.41108055,0
+BTZ.US,D,20080902,000000,6.07646,6.16042,5.98939,6.04698,378807.67157828,0
+BTZ.US,D,20080903,000000,6.07646,6.07646,6.0158,6.04171,263530.69482902,0
+BTZ.US,D,20080904,000000,6.01195,6.03795,5.8737,5.89878,293125.64311899,0
+BTZ.US,D,20080905,000000,5.88704,6.03356,5.88704,6.01195,292185.42798838,0
+BTZ.US,D,20080908,000000,6.11469,6.14822,5.9078,5.98939,423227.77871696,0
+BTZ.US,D,20080909,000000,5.98939,5.99391,5.69724,5.70964,384484.10063971,0
+BTZ.US,D,20080910,000000,5.71423,5.81389,5.65497,5.72335,467823.57724474,0
+BTZ.US,D,20080911,000000,5.6285,5.63384,5.42254,5.56088,357739.61203789,0
+BTZ.US,D,20080912,000000,5.47504,5.52501,5.37624,5.4309,425520.28514528,0
+BTZ.US,D,20080915,000000,5.25113,5.27744,4.95502,5.0114,931199.5003552,0
+BTZ.US,D,20080916,000000,4.835,4.89126,4.69789,4.85247,915503.33813523,0
+BTZ.US,D,20080917,000000,4.74936,4.80966,4.13929,4.2596,1178925.4237419,0
+BTZ.US,D,20080918,000000,4.25528,4.78767,4.13929,4.75312,979850.04318349,0
+BTZ.US,D,20080919,000000,5.3676,5.38058,5.00266,5.25113,663769.5214851,0
+BTZ.US,D,20080922,000000,5.23864,5.25538,4.5774,4.91681,606353.57553663,0
+BTZ.US,D,20080923,000000,5.21716,5.21716,4.5774,4.67629,647197.03191236,0
+BTZ.US,D,20080924,000000,4.7794,4.80966,4.53458,4.71472,456323.77723281,0
+BTZ.US,D,20080925,000000,4.70616,4.86901,4.68043,4.86901,331632.93641822,0
+BTZ.US,D,20080926,000000,4.76626,4.7966,4.63741,4.7966,400089.75517442,0
+BTZ.US,D,20080929,000000,4.52586,4.72363,4.08754,4.18259,562710.76969503,0
+BTZ.US,D,20080930,000000,4.2937,4.44451,4.24702,4.44451,495293.19212509,0
+BTZ.US,D,20081001,000000,4.50012,4.50012,4.31134,4.42733,289548.99235601,0
+BTZ.US,D,20081002,000000,4.42272,4.42272,4.01917,4.11778,712144.28207233,0
+BTZ.US,D,20081003,000000,4.11778,4.22119,3.99326,4.07945,821985.47372336,0
+BTZ.US,D,20081006,000000,3.99804,4.02358,3.46104,3.73517,1043208.6172678,0
+BTZ.US,D,20081007,000000,3.75284,3.86468,3.55544,3.60709,1013923.5247003,0
+BTZ.US,D,20081008,000000,3.54274,3.54697,2.57617,3.27189,1203405.0906191,0
+BTZ.US,D,20081009,000000,3.28073,3.32345,2.74804,2.83425,597264.47434201,0
+BTZ.US,D,20081010,000000,2.57617,2.80861,2.16407,2.65815,1461312.5962017,0
+BTZ.US,D,20081013,000000,2.84731,3.73199,2.84731,3.73199,1262908.0373106,0
+BTZ.US,D,20081014,000000,3.95072,4.29819,3.90741,4.24702,1041876.5570997,0
+BTZ.US,D,20081015,000000,4.05796,4.13545,3.85174,4.01476,901360.71371314,0
+BTZ.US,D,20081016,000000,3.97203,4.10097,3.62445,4.09636,695261.93677704,0
+BTZ.US,D,20081017,000000,3.93794,4.22119,3.92891,4.12219,860438.46241142,0
+BTZ.US,D,20081020,000000,4.16511,4.21686,4.01917,4.09233,410749.43090773,0
+BTZ.US,D,20081021,000000,3.99326,4.01917,3.80909,3.9029,465127.51301971,0
+BTZ.US,D,20081022,000000,3.89924,3.89924,3.65018,3.76588,228045.29342184,0
+BTZ.US,D,20081023,000000,3.83041,3.8431,3.44367,3.70108,388468.56838462,0
+BTZ.US,D,20081024,000000,3.39257,3.55082,3.37079,3.52132,318496.54449718,0
+BTZ.US,D,20081027,000000,3.49513,3.49955,3.36234,3.38366,351070.79282728,0
+BTZ.US,D,20081028,000000,3.47833,3.68842,3.40104,3.68842,536595.57570498,0
+BTZ.US,D,20081029,000000,3.63271,3.87333,3.63271,3.79998,366627.46673231,0
+BTZ.US,D,20081030,000000,3.81735,4.01917,3.78711,3.90741,564531.57136361,0
+BTZ.US,D,20081031,000000,4.14389,4.14389,3.86468,4.01917,272926.45735729,0
+BTZ.US,D,20081103,000000,3.92891,4.10097,3.92891,4.06661,490390.86997185,0
+BTZ.US,D,20081104,000000,4.07945,4.16511,4.02782,4.15657,501733.08013177,0
+BTZ.US,D,20081105,000000,4.13545,4.16126,4.04059,4.12632,502691.39679943,0
+BTZ.US,D,20081106,000000,4.10097,4.11778,4.01081,4.05796,677287.11048062,0
+BTZ.US,D,20081107,000000,4.05796,4.20381,4.05796,4.19969,464931.59050099,0
+BTZ.US,D,20081110,000000,4.2087,4.2087,3.90741,3.99326,249526.4939256,0
+BTZ.US,D,20081111,000000,4.02358,4.02358,3.73517,3.79998,301515.17314622,0
+BTZ.US,D,20081112,000000,3.68417,3.68842,3.47833,3.67112,296742.75614127,0
+BTZ.US,D,20081113,000000,3.58567,3.77885,3.37953,3.71883,467947.09361525,0
+BTZ.US,D,20081114,000000,3.56406,3.65018,3.39257,3.41773,439775.7779749,0
+BTZ.US,D,20081117,000000,3.35774,3.38366,3.20719,3.22494,394980.86253952,0
+BTZ.US,D,20081118,000000,3.30635,3.30635,3.08283,3.18642,385239.04121458,0
+BTZ.US,D,20081119,000000,3.18212,3.18212,2.86862,2.92864,453462.66958167,0
+BTZ.US,D,20081120,000000,2.79602,2.79602,2.55909,2.59402,561857.86786082,0
+BTZ.US,D,20081121,000000,2.66239,2.66239,2.25894,2.56348,988458.92124796,0
+BTZ.US,D,20081124,000000,2.70088,2.99306,2.70088,2.88563,564847.81586392,0
+BTZ.US,D,20081125,000000,2.98432,3.00639,2.82176,2.94563,517985.06601902,0
+BTZ.US,D,20081126,000000,2.92864,3.22006,2.86862,3.20719,423739.94573603,0
+BTZ.US,D,20081128,000000,3.46545,3.46545,3.26767,3.38788,230680.6642579,0
+BTZ.US,D,20081201,000000,3.17769,3.38366,3.06154,3.15589,508523.28612029,0
+BTZ.US,D,20081202,000000,3.24232,3.34919,3.08735,3.34919,481049.41205475,0
+BTZ.US,D,20081203,000000,3.22006,3.30635,3.09148,3.28965,504763.49039418,0
+BTZ.US,D,20081204,000000,3.24232,3.28073,3.06154,3.15589,414790.33285636,0
+BTZ.US,D,20081205,000000,3.02687,3.20719,3.00639,3.15589,471155.3248593,0
+BTZ.US,D,20081208,000000,3.27189,3.42666,3.19968,3.28485,562711.83449134,0
+BTZ.US,D,20081209,000000,3.39257,3.39257,3.08735,3.19968,351777.81756876,0
+BTZ.US,D,20081210,000000,3.16483,3.27189,3.01889,3.13027,463310.97053633,0
+BTZ.US,D,20081211,000000,3.1003,3.10895,2.9415,3.00104,538892.34131848,0
+BTZ.US,D,20081212,000000,2.96264,3.01889,2.90272,2.99738,421882.94099334,0
+BTZ.US,D,20081215,000000,2.99738,2.99738,2.85988,2.92864,472938.85865744,0
+BTZ.US,D,20081216,000000,2.93737,3.07035,2.90723,3.06154,768749.91803849,0
+BTZ.US,D,20081217,000000,3.00978,3.11318,2.93737,3.02687,606291.81735138,0
+BTZ.US,D,20081218,000000,3.22006,3.22006,3.01889,3.07035,517563.40668523,0
+BTZ.US,D,20081219,000000,3.08735,3.21648,3.07035,3.17769,675294.87660817,0
+BTZ.US,D,20081222,000000,3.18642,3.22934,3.07035,3.11318,568755.61827539,0
+BTZ.US,D,20081223,000000,3.16483,3.18642,3.09598,3.15589,552180.99911005,0
+BTZ.US,D,20081224,000000,3.13027,3.28485,3.13027,3.20719,241897.22845473,0
+BTZ.US,D,20081226,000000,3.18212,3.35359,3.17769,3.34919,436228.94150825,0
+BTZ.US,D,20081229,000000,3.34919,3.43052,3.16483,3.28485,807371.14454153,0
+BTZ.US,D,20081230,000000,3.34919,3.41773,3.23339,3.4136,801218.75153515,0
+BTZ.US,D,20081231,000000,3.4355,3.58567,3.40461,3.58567,765281.87649785,0
+BTZ.US,D,20090102,000000,3.55544,3.75762,3.54274,3.70605,566782.55073631,0
+BTZ.US,D,20090105,000000,3.69281,3.8431,3.6453,3.74448,410060.50770331,0
+BTZ.US,D,20090106,000000,3.74448,3.93316,3.74034,3.85613,869593.58097649,0
+BTZ.US,D,20090107,000000,3.85613,3.86018,3.71424,3.75284,531262.0110513,0
+BTZ.US,D,20090108,000000,3.67554,3.79171,3.63714,3.79171,465237.18703834,0
+BTZ.US,D,20090109,000000,3.89023,3.89023,3.74448,3.77434,235464.79402212,0
+BTZ.US,D,20090112,000000,3.79998,3.81735,3.70108,3.72737,832795.28573457,0
+BTZ.US,D,20090113,000000,3.71424,3.79622,3.70605,3.77885,378420.08572604,0
+BTZ.US,D,20090114,000000,3.71424,3.71424,3.61525,3.69281,408937.14760955,0
+BTZ.US,D,20090115,000000,3.73517,3.73517,3.46104,3.67554,459931.30708838,0
+BTZ.US,D,20090116,000000,3.73517,3.77048,3.65018,3.74448,360199.2914849,0
+BTZ.US,D,20090120,000000,3.69281,3.69281,3.47833,3.51259,329365.98510104,0
+BTZ.US,D,20090121,000000,3.51673,3.55993,3.43945,3.54697,447537.07818662,0
+BTZ.US,D,20090122,000000,3.5249,3.54274,3.44367,3.49955,303991.88933397,0
+BTZ.US,D,20090123,000000,3.38366,3.48685,3.31528,3.4524,376633.35753898,0
+BTZ.US,D,20090126,000000,3.4355,3.52132,3.42271,3.46104,301489.61803508,0
+BTZ.US,D,20090127,000000,3.4569,3.54274,3.42666,3.53006,356024.22520279,0
+BTZ.US,D,20090128,000000,3.56406,3.75762,3.56406,3.75762,743019.1155118,0
+BTZ.US,D,20090129,000000,3.68842,3.68842,3.55544,3.59421,382422.65500795,0
+BTZ.US,D,20090130,000000,3.58567,3.61525,3.4524,3.47427,414486.86591163,0
+BTZ.US,D,20090202,000000,3.43052,3.4355,3.375,3.40461,233140.34370491,0
+BTZ.US,D,20090203,000000,3.4136,3.46104,3.38788,3.4569,375523.83979709,0
+BTZ.US,D,20090204,000000,3.46104,3.58567,3.43945,3.48264,372248.5263863,0
+BTZ.US,D,20090205,000000,3.44367,3.51673,3.4136,3.50423,439407.35845597,0
+BTZ.US,D,20090206,000000,3.47833,3.61993,3.4524,3.58979,482168.51296333,0
+BTZ.US,D,20090209,000000,3.55993,3.69723,3.54697,3.6453,590025.98911229,0
+BTZ.US,D,20090210,000000,3.63714,3.67112,3.56406,3.63271,519684.48090967,0
+BTZ.US,D,20090211,000000,3.53006,3.56839,3.49955,3.53786,257034.37261858,0
+BTZ.US,D,20090212,000000,3.49091,3.49091,3.31934,3.47833,766898.23727731,0
+BTZ.US,D,20090213,000000,3.42271,3.4355,3.30205,3.31934,558190.70941257,0
+BTZ.US,D,20090217,000000,3.22494,3.22494,2.99738,3.02687,938319.79319594,0
+BTZ.US,D,20090218,000000,3.03561,3.03561,2.76542,2.84731,1142556.241408,0
+BTZ.US,D,20090219,000000,2.91531,2.91531,2.7099,2.73966,598802.04019546,0
+BTZ.US,D,20090220,000000,2.65815,2.6669,2.32747,2.65815,1699395.724319,0
+BTZ.US,D,20090223,000000,2.77378,2.77378,2.45183,2.49936,814626.66651202,0
+BTZ.US,D,20090224,000000,2.54216,2.65384,2.43032,2.64087,1261713.3358648,0
+BTZ.US,D,20090225,000000,2.64952,2.68763,2.50772,2.6192,814657.54560465,0
+BTZ.US,D,20090226,000000,2.76108,2.76108,2.59402,2.6111,628330.971115,0
+BTZ.US,D,20090227,000000,2.57204,2.57617,2.43032,2.51655,688468.53639962,0
+BTZ.US,D,20090302,000000,2.46902,2.46902,2.25442,2.32747,917253.86324815,0
+BTZ.US,D,20090303,000000,2.39144,2.39144,2.28015,2.31874,999381.6016667,0
+BTZ.US,D,20090304,000000,2.35764,2.46029,2.30605,2.39605,818898.6292572,0
+BTZ.US,D,20090305,000000,2.29293,2.32299,2.14718,2.207,815403.96780914,0
+BTZ.US,D,20090306,000000,2.23301,2.26747,2.11684,2.19402,933685.79970966,0
+BTZ.US,D,20090309,000000,2.19037,2.19037,1.95802,2.12997,1557955.6377463,0
+BTZ.US,D,20090310,000000,2.23732,2.34046,2.173,2.33584,947414.21837204,0
+BTZ.US,D,20090311,000000,2.34046,2.39144,2.30605,2.34046,686585.97654582,0
+BTZ.US,D,20090312,000000,2.29724,2.42628,2.26747,2.41754,918916.0102684,0
+BTZ.US,D,20090313,000000,2.44751,2.46497,2.41754,2.46029,343307.36302292,0
+BTZ.US,D,20090316,000000,2.49072,2.53768,2.45604,2.45604,555970.6091325,0
+BTZ.US,D,20090317,000000,2.45183,2.52923,2.44751,2.52923,418417.02904532,0
+BTZ.US,D,20090318,000000,2.52478,2.63196,2.46902,2.59402,566013.76780959,0
+BTZ.US,D,20090319,000000,2.6192,2.68763,2.58884,2.58884,484661.20109553,0
+BTZ.US,D,20090320,000000,2.64087,2.64087,2.49072,2.51655,500666.15424178,0
+BTZ.US,D,20090323,000000,2.58086,2.75235,2.57617,2.75235,691259.36749512,0
+BTZ.US,D,20090324,000000,2.72258,2.76542,2.67534,2.68381,659656.21338824,0
+BTZ.US,D,20090325,000000,2.7099,2.78691,2.64952,2.7099,634515.30801031,0
+BTZ.US,D,20090326,000000,2.74804,2.77836,2.73966,2.77836,478076.50079241,0
+BTZ.US,D,20090327,000000,2.73966,2.76542,2.71836,2.76108,409939.12092541,0
+BTZ.US,D,20090330,000000,2.70539,2.70539,2.59798,2.62349,339628.49181541,0
+BTZ.US,D,20090331,000000,2.72654,2.73508,2.65384,2.71836,297340.10686412,0
+BTZ.US,D,20090401,000000,2.68763,2.79913,2.65815,2.79602,631551.97991464,0
+BTZ.US,D,20090402,000000,2.84731,2.95409,2.8382,2.91531,844341.93678361,0
+BTZ.US,D,20090403,000000,2.91125,3.00104,2.84731,2.99306,616183.77495423,0
+BTZ.US,D,20090406,000000,2.96264,2.99738,2.88563,2.99738,613766.68735914,0
+BTZ.US,D,20090407,000000,2.94986,2.98874,2.91125,2.96724,509536.97219542,0
+BTZ.US,D,20090408,000000,2.99306,3.02245,2.94986,3.01466,469675.25800591,0
+BTZ.US,D,20090409,000000,3.04865,3.25922,3.04865,3.23339,657256.16253391,0
+BTZ.US,D,20090413,000000,3.17769,3.2378,3.13486,3.21648,626454.80003896,0
+BTZ.US,D,20090414,000000,3.21217,3.28485,3.19018,3.22934,604599.85603481,0
+BTZ.US,D,20090415,000000,3.22006,3.41022,3.19968,3.39257,605257.90014661,0
+BTZ.US,D,20090416,000000,3.4569,3.58567,3.38788,3.46949,765122.15705326,0
+BTZ.US,D,20090417,000000,3.46949,3.50808,3.4524,3.48685,433170.84654211,0
+BTZ.US,D,20090420,000000,3.47833,3.47833,3.29368,3.31934,654702.78101273,0
+BTZ.US,D,20090421,000000,3.26767,3.38366,3.19968,3.30205,484782.58787345,0
+BTZ.US,D,20090422,000000,3.25922,3.36646,3.22494,3.30635,610169.80546652,0
+BTZ.US,D,20090423,000000,3.35774,3.37079,3.26305,3.31528,388210.88768063,0
+BTZ.US,D,20090424,000000,3.32796,3.44367,3.32796,3.38788,475047.1553263,0
+BTZ.US,D,20090427,000000,3.35774,3.40104,3.33227,3.39257,485922.98470795,0
+BTZ.US,D,20090428,000000,3.38788,3.4524,3.35359,3.4524,373598.6880914,0
+BTZ.US,D,20090429,000000,3.51673,3.55544,3.41773,3.43945,709363.03414352,0
+BTZ.US,D,20090430,000000,3.54274,3.54274,3.4355,3.4569,529442.27417904,0
+BTZ.US,D,20090501,000000,3.46949,3.62821,3.44826,3.61525,718941.94163495,0
+BTZ.US,D,20090504,000000,3.62821,3.79998,3.62821,3.69723,732188.00757462,0
+BTZ.US,D,20090505,000000,3.69723,3.75762,3.68013,3.74034,563630.753696,0
+BTZ.US,D,20090506,000000,3.76588,3.80486,3.72737,3.77885,622397.92614587,0
+BTZ.US,D,20090507,000000,3.82195,3.8431,3.77885,3.80486,644803.3698358,0
+BTZ.US,D,20090508,000000,3.8431,3.9678,3.83914,3.9678,708478.18842039,0
+BTZ.US,D,20090511,000000,3.95906,4.01476,3.89492,3.94628,566772.96756964,0
+BTZ.US,D,20090512,000000,3.94179,4.01476,3.91229,4.01476,535783.13613007,0
+BTZ.US,D,20090513,000000,3.95493,3.95493,3.70108,3.70108,623998.31498086,0
+BTZ.US,D,20090514,000000,3.6671,3.86468,3.61525,3.78307,540587.49702395,0
+BTZ.US,D,20090515,000000,3.77885,3.79998,3.62445,3.7224,374038.44896222,0
+BTZ.US,D,20090518,000000,3.75762,3.88205,3.75762,3.86911,348533.38325058,0
+BTZ.US,D,20090519,000000,3.90741,3.99326,3.83914,3.83914,684091.15882099,0
+BTZ.US,D,20090520,000000,3.88205,3.9678,3.86018,3.89924,462126.91705362,0
+BTZ.US,D,20090521,000000,3.88628,3.89924,3.77885,3.87333,718999.440635,0
+BTZ.US,D,20090522,000000,3.88628,3.98499,3.82195,3.94628,432021.93133722,0
+BTZ.US,D,20090526,000000,3.95493,4.05363,3.95493,4.05363,572940.26772417,0
+BTZ.US,D,20090527,000000,4.06661,4.14804,3.99326,4.01081,484290.65198405,0
+BTZ.US,D,20090528,000000,4.05363,4.1949,4.0496,4.18259,353784.95858936,0
+BTZ.US,D,20090529,000000,4.26382,4.2937,4.19113,4.28091,533698.26497975,0
+BTZ.US,D,20090601,000000,4.33689,4.35388,4.28945,4.33275,678061.21738883,0
+BTZ.US,D,20090602,000000,4.25528,4.28945,4.17405,4.25528,1079030.4943049,0
+BTZ.US,D,20090603,000000,4.1949,4.1949,4.0448,4.08754,806389.40235533,0
+BTZ.US,D,20090604,000000,4.08754,4.18259,4.03194,4.18259,567042.36103287,0
+BTZ.US,D,20090605,000000,4.22541,4.26382,4.15657,4.25528,455657.21475062,0
+BTZ.US,D,20090608,000000,4.24702,4.25113,4.18259,4.2379,288911.17937389,0
+BTZ.US,D,20090609,000000,4.25113,4.2937,4.25113,4.2937,308812.22217232,0
+BTZ.US,D,20090610,000000,4.31989,4.33275,4.25113,4.2937,273328.95035771,0
+BTZ.US,D,20090611,000000,4.26382,4.29819,4.25113,4.25528,397163.6949492,0
+BTZ.US,D,20090612,000000,4.25528,4.35848,4.25113,4.29819,285656.09709272,0
+BTZ.US,D,20090615,000000,4.28091,4.28091,4.18259,4.22955,319236.57792386,0
+BTZ.US,D,20090616,000000,4.27678,4.2937,4.19113,4.21686,240207.39673076,0
+BTZ.US,D,20090617,000000,4.1949,4.20381,4.10097,4.15253,373657.25188776,0
+BTZ.US,D,20090618,000000,4.14804,4.17405,4.10491,4.15253,219075.44941252,0
+BTZ.US,D,20090619,000000,4.18653,4.21227,4.08754,4.16944,294282.01189797,0
+BTZ.US,D,20090622,000000,4.14389,4.14804,3.91606,3.92891,691232.74758768,0
+BTZ.US,D,20090623,000000,3.95072,3.99326,3.80486,3.94179,582830.09573445,0
+BTZ.US,D,20090624,000000,3.9678,4.05363,3.9678,4.02782,281156.26793991,0
+BTZ.US,D,20090625,000000,4.0448,4.11778,4.01476,4.10953,300552.59729338,0
+BTZ.US,D,20090626,000000,4.13929,4.1949,4.10097,4.15657,225369.46032646,0
+BTZ.US,D,20090629,000000,4.15657,4.22955,4.13066,4.18653,297961.94790178,0
+BTZ.US,D,20090630,000000,4.24702,4.24702,4.09233,4.14804,211714.51260859,0
+BTZ.US,D,20090701,000000,4.15253,4.22955,4.15253,4.19113,309885.53684009,0
+BTZ.US,D,20090702,000000,4.14389,4.2087,4.0837,4.2087,311833.04926805,0
+BTZ.US,D,20090706,000000,4.05796,4.19113,4.05796,4.13929,299668.81636652,0
+BTZ.US,D,20090707,000000,4.13545,4.16126,4.07945,4.12219,278937.23245613,0
+BTZ.US,D,20090708,000000,4.13545,4.15253,4.07046,4.10953,295146.62649148,0
+BTZ.US,D,20090709,000000,4.16126,4.18259,4.13066,4.14389,236000.38655972,0
+BTZ.US,D,20090710,000000,4.12632,4.18653,4.12632,4.18653,247258.47781215,0
+BTZ.US,D,20090713,000000,4.17405,4.17807,4.13066,4.16944,269812.99298368,0
+BTZ.US,D,20090714,000000,4.14389,4.17807,4.14389,4.17405,214830.10657478,0
+BTZ.US,D,20090715,000000,4.1949,4.27275,4.18653,4.25113,324338.01698472,0
+BTZ.US,D,20090716,000000,4.22541,4.28945,4.22541,4.26382,212000.94281258,0
+BTZ.US,D,20090717,000000,4.25528,4.28561,4.21686,4.28561,291728.63037681,0
+BTZ.US,D,20090720,000000,4.28945,4.35388,4.26824,4.33689,290888.50609815,0
+BTZ.US,D,20090721,000000,4.3629,4.39257,4.27678,4.27678,285027.86727725,0
+BTZ.US,D,20090722,000000,4.28561,4.31556,4.2379,4.28561,303557.45244464,0
+BTZ.US,D,20090723,000000,4.27275,4.39257,4.27275,4.3673,305220.66426118,0
+BTZ.US,D,20090724,000000,4.30674,4.3967,4.30674,4.37971,229866.09509039,0
+BTZ.US,D,20090727,000000,4.40545,4.46631,4.35848,4.38431,435696.54335954,0
+BTZ.US,D,20090728,000000,4.3673,4.3967,4.32871,4.3967,435877.5587301,0
+BTZ.US,D,20090729,000000,4.35848,4.42272,4.35848,4.42272,428696.57250041,0
+BTZ.US,D,20090730,000000,4.44451,4.50012,4.42733,4.46104,435715.70969289,0
+BTZ.US,D,20090731,000000,4.49636,4.53016,4.42733,4.53016,446699.08350058,0
+BTZ.US,D,20090803,000000,4.53919,4.59497,4.53016,4.59497,533028.5081087,0
+BTZ.US,D,20090804,000000,4.56021,4.63348,4.55205,4.62474,603206.03768153,0
+BTZ.US,D,20090805,000000,4.62474,4.65471,4.59497,4.65471,419334.88345367,0
+BTZ.US,D,20090806,000000,4.66774,4.72363,4.62474,4.68043,439517.03247462,0
+BTZ.US,D,20090807,000000,4.72363,4.78355,4.58181,4.62474,831000.03917715,0
+BTZ.US,D,20090810,000000,4.62895,4.74063,4.59497,4.74063,442571.93305187,0
+BTZ.US,D,20090811,000000,4.74063,4.76626,4.65901,4.69789,299100.21514372,0
+BTZ.US,D,20090812,000000,4.68043,4.70165,4.62021,4.64183,285285.54798125,0
+BTZ.US,D,20090813,000000,4.67629,4.74063,4.59497,4.72363,268244.54803762,0
+BTZ.US,D,20090814,000000,4.73179,4.73179,4.63348,4.65037,258963.78350947,0
+BTZ.US,D,20090817,000000,4.50885,4.62021,4.42272,4.59497,541132.6727282,0
+BTZ.US,D,20090818,000000,4.56886,4.65037,4.56471,4.60285,256727.71128494,0
+BTZ.US,D,20090819,000000,4.5774,4.62895,4.53016,4.56471,273177.74928348,0
+BTZ.US,D,20090820,000000,4.55579,4.70616,4.55579,4.59948,367721.01252974,0
+BTZ.US,D,20090821,000000,4.64632,4.66351,4.59948,4.61206,329708.84950881,0
+BTZ.US,D,20090824,000000,4.65037,4.71076,4.62895,4.68043,477597.34245858,0
+BTZ.US,D,20090825,000000,4.67629,4.70616,4.65037,4.66351,182544.41804129,0
+BTZ.US,D,20090826,000000,4.71076,4.71076,4.64183,4.68521,326232.2895978,0
+BTZ.US,D,20090827,000000,4.65471,4.71076,4.6161,4.70165,351771.42879097,0
+BTZ.US,D,20090828,000000,4.68043,4.71902,4.65471,4.71902,266313.00755413,0
+BTZ.US,D,20090831,000000,4.74063,4.76626,4.67188,4.76626,428315.37542595,0
+BTZ.US,D,20090901,000000,4.69321,4.74476,4.63741,4.64632,420271.90419538,0
+BTZ.US,D,20090902,000000,4.59948,4.70165,4.58181,4.70165,544797.70158386,0
+BTZ.US,D,20090903,000000,4.69789,4.71902,4.64183,4.70616,290137.82470849,0
+BTZ.US,D,20090904,000000,4.68869,4.74476,4.67188,4.72363,267633.3549629,0
+BTZ.US,D,20090908,000000,4.74476,4.78355,4.70165,4.78355,286782.65157538,0
+BTZ.US,D,20090909,000000,4.75312,4.7794,4.73667,4.76214,292081.07795124,0
+BTZ.US,D,20090910,000000,4.75744,4.82205,4.75744,4.82205,406394.41405136,0
+BTZ.US,D,20090911,000000,4.77039,4.80101,4.75744,4.77491,238008.59237663,0
+BTZ.US,D,20090914,000000,4.71076,4.7966,4.71076,4.7966,228518.06297788,0
+BTZ.US,D,20090915,000000,4.76626,4.80439,4.71076,4.7922,579406.77563831,0
+BTZ.US,D,20090916,000000,4.77039,4.84373,4.77039,4.82675,404160.47141939,0
+BTZ.US,D,20090917,000000,4.80101,4.89531,4.80101,4.835,382225.66769294,0
+BTZ.US,D,20090918,000000,4.8611,4.89126,4.82205,4.84373,317840.62997798,0
+BTZ.US,D,20090921,000000,4.76214,4.8307,4.76214,4.82205,324822.49930004,0
+BTZ.US,D,20090922,000000,4.8307,4.8739,4.80966,4.83942,278905.2885672,0
+BTZ.US,D,20090923,000000,4.835,4.87803,4.8307,4.8307,258962.71871317,0
+BTZ.US,D,20090924,000000,4.83942,4.86505,4.7794,4.7922,335887.86242264,0
+BTZ.US,D,20090925,000000,4.80439,4.88225,4.80101,4.86901,307803.86007868,0
+BTZ.US,D,20090928,000000,4.87803,4.92969,4.8611,4.92105,250032.27216686,0
+BTZ.US,D,20090929,000000,4.90413,4.92555,4.8611,4.88225,326080.02372726,0
+BTZ.US,D,20090930,000000,4.92969,4.93389,4.85612,4.88225,353665.70140404,0
+BTZ.US,D,20091001,000000,4.88638,4.88638,4.74476,4.77039,639886.14053439,0
+BTZ.US,D,20091002,000000,4.63741,4.74063,4.63741,4.72738,670897.26789993,0
+BTZ.US,D,20091005,000000,4.72738,4.78767,4.72738,4.77491,536088.73266741,0
+BTZ.US,D,20091006,000000,4.7922,4.89126,4.78767,4.83942,423548.28240248,0
+BTZ.US,D,20091007,000000,4.85612,4.90413,4.83942,4.87803,426064.39605324,0
+BTZ.US,D,20091008,000000,4.89126,4.92555,4.89126,4.91223,354116.11023784,0
+BTZ.US,D,20091009,000000,4.92969,4.92969,4.90807,4.92969,433339.08435709,0
+BTZ.US,D,20091012,000000,5.02414,5.02414,4.88225,4.90413,439040.00373338,0
+BTZ.US,D,20091013,000000,4.86901,4.88638,4.82675,4.85247,291365.5348394,0
+BTZ.US,D,20091014,000000,4.88638,4.88638,4.82675,4.84807,234390.41455806,0
+BTZ.US,D,20091015,000000,4.8307,4.85247,4.78767,4.7966,354187.45158978,0
+BTZ.US,D,20091016,000000,4.74936,4.8307,4.74936,4.81397,283067.57729376,0
+BTZ.US,D,20091019,000000,4.82205,4.89126,4.80966,4.8611,390461.86705333,0
+BTZ.US,D,20091020,000000,4.8739,4.88225,4.8307,4.8739,380722.17532101,0
+BTZ.US,D,20091021,000000,4.86505,4.86505,4.80966,4.80966,311683.9777864,0
+BTZ.US,D,20091022,000000,4.80966,4.85612,4.7966,4.83942,317777.80699643,0
+BTZ.US,D,20091023,000000,4.84807,4.84807,4.7966,4.7966,268238.15925983,0
+BTZ.US,D,20091026,000000,4.7922,4.8611,4.76626,4.77039,375025.51512991,0
+BTZ.US,D,20091027,000000,4.74936,4.8307,4.74936,4.81397,441900.04658821,0
+BTZ.US,D,20091028,000000,4.77491,4.81397,4.70165,4.72363,387724.27577272,0
+BTZ.US,D,20091029,000000,4.68869,4.81397,4.68869,4.80439,330896.09738041,0
+BTZ.US,D,20091030,000000,4.84807,4.84807,4.70165,4.70616,240836.69134252,0
+BTZ.US,D,20091102,000000,4.68869,4.80101,4.64632,4.74063,284872.40701785,0
+BTZ.US,D,20091103,000000,4.70616,4.74936,4.69789,4.74936,276472.22902766,0
+BTZ.US,D,20091104,000000,4.76214,4.80966,4.74936,4.7966,511178.88808602,0
+BTZ.US,D,20091105,000000,4.7794,4.80439,4.77039,4.80439,425182.74471901,0
+BTZ.US,D,20091106,000000,4.77491,4.835,4.76626,4.8307,487997.20789529,0
+BTZ.US,D,20091109,000000,4.84373,4.88225,4.81397,4.8307,514191.19681136,0
+BTZ.US,D,20091110,000000,4.7966,4.80101,4.73179,4.7794,295378.7520843,0
+BTZ.US,D,20091111,000000,4.7794,4.84373,4.75312,4.76214,389260.77682986,0
+BTZ.US,D,20091112,000000,4.74936,4.77039,4.70165,4.71902,357800.30542685,0
+BTZ.US,D,20091113,000000,4.73179,4.75744,4.69321,4.75312,301645.0782945,0
+BTZ.US,D,20091116,000000,4.76626,4.78767,4.73179,4.76626,677127.39103601,0
+BTZ.US,D,20091117,000000,4.73667,4.7794,4.73667,4.77039,292787.03789642,0
+BTZ.US,D,20091118,000000,4.78355,4.78355,4.72363,4.73667,395074.56461369,0
+BTZ.US,D,20091119,000000,4.70165,4.71076,4.67188,4.68521,426083.56238661,0
+BTZ.US,D,20091120,000000,4.70616,4.73179,4.66351,4.69321,438778.06384421,0
+BTZ.US,D,20091123,000000,4.72363,4.74063,4.68043,4.69789,404081.6764934,0
+BTZ.US,D,20091124,000000,4.70165,4.71472,4.68043,4.69789,341515.31085439,0
+BTZ.US,D,20091125,000000,4.69789,4.76214,4.69321,4.75312,350062.43073363,0
+BTZ.US,D,20091127,000000,4.68521,4.71902,4.5774,4.70616,355395.99538733,0
+BTZ.US,D,20091130,000000,4.76626,4.76626,4.67188,4.72738,317840.62997798,0
+BTZ.US,D,20091201,000000,4.74476,4.75744,4.70616,4.74476,343064.58946712,0
+BTZ.US,D,20091202,000000,4.73179,4.75744,4.70616,4.71472,326524.04378329,0
+BTZ.US,D,20091203,000000,4.72363,4.74063,4.68043,4.68869,399303.93550696,0
+BTZ.US,D,20091204,000000,4.75312,4.75312,4.68521,4.69789,418838.68837908,0
+BTZ.US,D,20091207,000000,4.68043,4.71902,4.68043,4.69321,471172.36160006,0
+BTZ.US,D,20091208,000000,4.69321,4.71472,4.66351,4.71472,409338.57581367,0
+BTZ.US,D,20091209,000000,4.69789,4.72363,4.68043,4.71076,416234.19663564,0
+BTZ.US,D,20091210,000000,4.71076,4.75744,4.70165,4.74063,514586.23623771,0
+BTZ.US,D,20091211,000000,4.68869,4.75744,4.68043,4.71472,481761.76077771,0
+BTZ.US,D,20091214,000000,4.72363,4.76626,4.69789,4.76626,443570.71197883,0
+BTZ.US,D,20091215,000000,4.77491,4.7922,4.74476,4.78767,438551.26223286,0
+BTZ.US,D,20091216,000000,4.7794,4.81397,4.77039,4.7966,379909.73574609,0
+BTZ.US,D,20091217,000000,4.7794,4.80966,4.75744,4.80439,421416.56021509,0
+BTZ.US,D,20091218,000000,4.85612,4.85612,4.77039,4.7966,306383.42181794,0
+BTZ.US,D,20091221,000000,4.7922,4.83942,4.78767,4.81397,365473.22754592,0
+BTZ.US,D,20091222,000000,4.80101,4.83942,4.80101,4.81762,353778.56981158,0
+BTZ.US,D,20091223,000000,4.835,4.86505,4.81762,4.85247,499975.10144476,0
+BTZ.US,D,20091224,000000,4.85612,4.87803,4.8307,4.87803,230974.54803597,0
+BTZ.US,D,20091228,000000,4.87803,4.91223,4.86505,4.89531,391448.93322104,0
+BTZ.US,D,20091229,000000,4.84373,4.86901,4.82205,4.8611,276048.44010129,0
+BTZ.US,D,20091230,000000,4.82675,4.8739,4.82675,4.84373,238897.69728495,0
+BTZ.US,D,20091231,000000,4.85247,4.88638,4.8307,4.88638,354496.24251602,0
+BTZ.US,D,20100104,000000,4.8611,4.88638,4.8307,4.88638,486424.50376402,0
+BTZ.US,D,20100105,000000,4.8739,4.91681,4.86505,4.90807,385013.30439954,0
+BTZ.US,D,20100106,000000,4.91681,4.92969,4.89925,4.91223,339169.56461123,0
+BTZ.US,D,20100107,000000,4.89925,4.92555,4.87803,4.92105,416575.99624712,0
+BTZ.US,D,20100108,000000,4.89126,4.92969,4.89126,4.92969,759081.56765807,0
+BTZ.US,D,20100111,000000,4.93804,4.95963,4.90807,4.94667,432853.53724548,0
+BTZ.US,D,20100112,000000,4.91681,4.95502,4.90413,4.93804,420670.13801062,0
+BTZ.US,D,20100113,000000,4.93389,4.99805,4.93389,4.977,394360.08629814,0
+BTZ.US,D,20100114,000000,4.9895,5.0155,4.97222,5.0155,291555.06858032,0
+BTZ.US,D,20100115,000000,4.9895,5.0155,4.98096,5.0155,281923.98607034,0
+BTZ.US,D,20100119,000000,5.00266,5.08848,5.00266,5.08445,401084.2749162,0
+BTZ.US,D,20100120,000000,5.0715,5.09291,5.0498,5.09291,378316.80048518,0
+BTZ.US,D,20100121,000000,5.07581,5.10558,5.03664,5.0715,335337.36273688,0
+BTZ.US,D,20100122,000000,5.03664,5.07581,5.01947,5.03261,425545.8402564,0
+BTZ.US,D,20100125,000000,5.02414,5.08445,5.00266,5.05402,479862.16418315,0
+BTZ.US,D,20100126,000000,5.0114,5.08848,5.0114,5.03664,359297.40902099,0
+BTZ.US,D,20100127,000000,5.03261,5.04538,4.9895,5.0114,260320.33399237,0
+BTZ.US,D,20100128,000000,5.0114,5.02414,4.98096,4.98537,231623.0089811,0
+BTZ.US,D,20100129,000000,5.00687,5.00687,4.93389,4.94667,359453.93407671,0
+BTZ.US,D,20100201,000000,4.977,5.00266,4.96809,4.9895,263717.03418108,0
+BTZ.US,D,20100202,000000,4.98096,5.06661,4.98096,5.06314,422460.06058653,0
+BTZ.US,D,20100203,000000,5.03261,5.08445,5.02414,5.07581,399247.50130318,0
+BTZ.US,D,20100204,000000,5.04538,5.05402,4.99401,5.00266,419233.72780542,0
+BTZ.US,D,20100205,000000,4.97222,4.9895,4.78767,4.91681,661818.81466826,0
+BTZ.US,D,20100208,000000,4.8739,4.92969,4.86901,4.89925,273831.53421009,0
+BTZ.US,D,20100209,000000,4.94243,4.99401,4.88638,4.97222,494462.65101311,0
+BTZ.US,D,20100210,000000,4.91681,4.95502,4.91223,4.92105,273197.98041313,0
+BTZ.US,D,20100211,000000,4.94243,4.94243,4.90807,4.92105,145192.42872475,0
+BTZ.US,D,20100212,000000,4.89925,4.94243,4.89531,4.94243,278306.87304807,0
+BTZ.US,D,20100216,000000,4.92969,4.99805,4.88225,4.977,691835.422292,0
+BTZ.US,D,20100217,000000,5.00687,5.00687,4.95108,4.99401,497299.26834939,0
+BTZ.US,D,20100218,000000,4.99401,4.99401,4.95963,4.96425,352186.69934695,0
+BTZ.US,D,20100219,000000,4.94667,4.99401,4.94243,4.98096,329184.96973051,0
+BTZ.US,D,20100222,000000,4.99401,5.00266,4.98096,4.99805,350135.90167815,0
+BTZ.US,D,20100223,000000,4.97222,5.0114,4.97222,5.00266,500927.02933464,0
+BTZ.US,D,20100224,000000,4.99805,5.06661,4.98537,5.05834,489137.60472981,0
+BTZ.US,D,20100225,000000,5.02414,5.08445,5.02414,5.08445,278433.58380745,0
+BTZ.US,D,20100226,000000,5.10971,5.13939,5.0715,5.13159,332292.04532631,0
+BTZ.US,D,20100301,000000,5.17424,5.17424,5.11844,5.15677,287218.15326102,0
+BTZ.US,D,20100302,000000,5.17424,5.204,5.15253,5.16559,604414.58147908,0
+BTZ.US,D,20100303,000000,5.17424,5.19546,5.13159,5.18344,438916.48736287,0
+BTZ.US,D,20100304,000000,5.15677,5.19987,5.15677,5.17874,384237.06789873,0
+BTZ.US,D,20100305,000000,5.17424,5.23424,5.16559,5.2301,391412.73014692,0
+BTZ.US,D,20100308,000000,5.22175,5.22571,5.19122,5.20906,354811.42222005,0
+BTZ.US,D,20100309,000000,5.17874,5.22175,5.17874,5.204,284186.67820231,0
+BTZ.US,D,20100310,000000,5.19122,5.2301,5.18344,5.19987,466184.85574304,0
+BTZ.US,D,20100311,000000,5.17019,5.19546,5.14408,5.15253,266008.47581308,0
+BTZ.US,D,20100312,000000,5.16136,5.19546,5.15253,5.17874,301020.04286794,0
+BTZ.US,D,20100315,000000,5.17424,5.19546,5.13609,5.19546,408028.87636786,0
+BTZ.US,D,20100316,000000,5.19987,5.21246,5.17019,5.204,332761.62049346,0
+BTZ.US,D,20100317,000000,5.19122,5.22175,5.19122,5.19546,333440.9605312,0
+BTZ.US,D,20100318,000000,5.19546,5.20906,5.17424,5.1871,352826.64192169,0
+BTZ.US,D,20100319,000000,5.1871,5.19122,5.16559,5.16559,275255.16685971,0
+BTZ.US,D,20100322,000000,5.14813,5.19122,5.13939,5.17424,389468.41210786,0
+BTZ.US,D,20100323,000000,5.19122,5.23864,5.17424,5.23864,266274.67488744,0
+BTZ.US,D,20100324,000000,5.21716,5.23424,5.18344,5.19546,425146.54164488,0
+BTZ.US,D,20100325,000000,5.20906,5.23424,5.19546,5.204,280753.7749395,0
+BTZ.US,D,20100326,000000,5.21716,5.23424,5.19546,5.21716,275425.5342673,0
+BTZ.US,D,20100329,000000,5.2301,5.25538,5.204,5.24711,279476.0193826,0
+BTZ.US,D,20100330,000000,5.23424,5.25538,5.22175,5.2301,325845.76854185,0
+BTZ.US,D,20100331,000000,5.24711,5.25538,5.2301,5.23424,304320.91138988,0
+BTZ.US,D,20100401,000000,5.26449,5.29434,5.2301,5.29434,319968.09298018,0
+BTZ.US,D,20100405,000000,5.29856,5.33286,5.28204,5.32787,295895.17828853,0
+BTZ.US,D,20100406,000000,5.32007,5.35003,5.28204,5.33286,399820.3617112,0
+BTZ.US,D,20100407,000000,5.33286,5.33286,5.29434,5.31172,268105.05972268,0
+BTZ.US,D,20100408,000000,5.31172,5.32374,5.29856,5.32007,252977.49872549,0
+BTZ.US,D,20100409,000000,5.32007,5.32787,5.29856,5.32007,241661.90847301,0
+BTZ.US,D,20100412,000000,5.32007,5.35866,5.31172,5.35003,435154.56204416,0
+BTZ.US,D,20100413,000000,5.28656,5.34111,5.28656,5.34111,229574.3409049,0
+BTZ.US,D,20100414,000000,5.34524,5.35428,5.30732,5.33286,495102.59358787,0
+BTZ.US,D,20100415,000000,5.32374,5.34111,5.29049,5.33286,329179.64574901,0
+BTZ.US,D,20100416,000000,5.32007,5.32787,5.26045,5.27368,408295.07544221,0
+BTZ.US,D,20100419,000000,5.23864,5.31172,5.2301,5.27368,397227.58272704,0
+BTZ.US,D,20100420,000000,5.29049,5.32374,5.27368,5.32007,427706.31194383,0
+BTZ.US,D,20100421,000000,5.32007,5.34524,5.26852,5.29434,297203.81293803,0
+BTZ.US,D,20100422,000000,5.28204,5.30732,5.26852,5.29856,367208.84551069,0
+BTZ.US,D,20100423,000000,5.31285,5.36057,5.28683,5.36057,276545.69997215,0
+BTZ.US,D,20100426,000000,5.35428,5.38058,5.33698,5.37624,395784.78374405,0
+BTZ.US,D,20100427,000000,5.37238,5.38058,5.30252,5.31566,439219.95430763,0
+BTZ.US,D,20100428,000000,5.31566,5.37624,5.31566,5.37624,332744.58375271,0
+BTZ.US,D,20100429,000000,5.38948,5.4309,5.3676,5.42254,393810.65140866,0
+BTZ.US,D,20100430,000000,5.43983,5.43983,5.38948,5.40667,407394.25777461,0
+BTZ.US,D,20100503,000000,5.41437,5.44892,5.40986,5.43503,408777.42816494,0
+BTZ.US,D,20100504,000000,5.40226,5.41868,5.37238,5.39811,557778.63324548,0
+BTZ.US,D,20100505,000000,5.34524,5.40667,5.33286,5.35428,470280.06230283,0
+BTZ.US,D,20100506,000000,5.35003,5.35866,4.57316,5.01947,1947375.0692246,0
+BTZ.US,D,20100507,000000,5.06661,5.17424,5.04538,5.13159,735459.06180025,0
+BTZ.US,D,20100510,000000,5.26852,5.32374,5.23864,5.28204,409688.89379551,0
+BTZ.US,D,20100511,000000,5.21716,5.32374,5.21716,5.32374,381132.12189551,0
+BTZ.US,D,20100512,000000,5.29434,5.32374,5.27744,5.31566,298963.92121766,0
+BTZ.US,D,20100513,000000,5.31566,5.33698,5.25113,5.29434,356281.90590676,0
+BTZ.US,D,20100514,000000,5.28204,5.28204,5.16559,5.22175,431138.15041036,0
+BTZ.US,D,20100517,000000,5.23864,5.25113,5.16136,5.22175,332601.90104886,0
+BTZ.US,D,20100518,000000,5.23424,5.26045,5.22175,5.25538,383658.88350926,0
+BTZ.US,D,20100519,000000,5.23864,5.26045,5.13939,5.17424,827365.88941414,0
+BTZ.US,D,20100520,000000,5.0498,5.0498,4.95963,5.00687,876634.01409488,0
+BTZ.US,D,20100521,000000,4.94243,5.11844,4.91681,5.07974,589603.26498221,0
+BTZ.US,D,20100524,000000,5.10105,5.18344,5.06661,5.16559,405711.87962472,0
+BTZ.US,D,20100525,000000,5.03664,5.16559,5.00687,5.15677,790726.24882053,0
+BTZ.US,D,20100526,000000,5.17874,5.2301,5.14813,5.17019,261065.69140054,0
+BTZ.US,D,20100527,000000,5.27744,5.27744,5.204,5.25538,407318.65723749,0
+BTZ.US,D,20100528,000000,5.29049,5.29049,5.15677,5.24298,239612.1756005,0
+BTZ.US,D,20100601,000000,5.19546,5.25538,5.17874,5.1871,182484.78944863,0
+BTZ.US,D,20100602,000000,4.98096,5.10558,4.98096,5.10558,1096837.0827864,0
+BTZ.US,D,20100603,000000,5.10105,5.10971,5.06314,5.09686,735499.52405954,0
+BTZ.US,D,20100604,000000,4.99401,5.0498,4.96425,4.96809,444369.30920187,0
+BTZ.US,D,20100607,000000,4.99401,5.0498,4.9895,5.01947,487129.39891292,0
+BTZ.US,D,20100608,000000,5.01947,5.0498,5.01947,5.04538,316952.58986595,0
+BTZ.US,D,20100609,000000,5.07974,5.09291,5.0155,5.01947,467267.75357749,0
+BTZ.US,D,20100610,000000,5.05402,5.09686,5.05402,5.09686,328828.26297087,0
+BTZ.US,D,20100611,000000,5.02839,5.0715,5.0114,5.04538,294619.55232425,0
+BTZ.US,D,20100614,000000,5.04134,5.08848,5.02414,5.05402,299380.25656992,0
+BTZ.US,D,20100615,000000,5.04538,5.08848,5.04538,5.08848,402658.04384378,0
+BTZ.US,D,20100616,000000,5.0498,5.08848,5.03664,5.06661,277539.15491763,0
+BTZ.US,D,20100617,000000,5.03664,5.08445,5.01947,5.04134,289913.15268974,0
+BTZ.US,D,20100618,000000,5.04134,5.10971,5.04134,5.0715,491654.78317686,0
+BTZ.US,D,20100621,000000,5.08445,5.10105,5.0498,5.08848,337051.6847757,0
+BTZ.US,D,20100622,000000,5.0715,5.10105,5.05402,5.05834,243919.27662349,0
+BTZ.US,D,20100623,000000,5.06314,5.08445,5.04538,5.08445,381552.71643298,0
+BTZ.US,D,20100624,000000,5.07581,5.10558,5.0715,5.09686,381399.38576616,0
+BTZ.US,D,20100625,000000,5.09686,5.13939,5.09686,5.13609,286324.7891675,0
+BTZ.US,D,20100628,000000,5.13939,5.17019,5.11413,5.17019,275118.87293365,0
+BTZ.US,D,20100629,000000,5.13159,5.14813,5.0715,5.14813,470860.37628492,0
+BTZ.US,D,20100630,000000,5.17376,5.17376,5.08988,5.13431,575930.21572728,0
+BTZ.US,D,20100701,000000,5.02414,5.17019,5.0155,5.16559,907722.87159011,0
+BTZ.US,D,20100702,000000,5.13939,5.17019,5.09291,5.15677,337266.77362776,0
+BTZ.US,D,20100706,000000,5.17019,5.18344,5.07581,5.07974,320934.92801822,0
+BTZ.US,D,20100707,000000,5.07581,5.13159,5.07581,5.12672,403464.09464092,0
+BTZ.US,D,20100708,000000,5.12296,5.12296,5.07581,5.08848,571428.25698188,0
+BTZ.US,D,20100709,000000,5.05834,5.10971,5.05834,5.08445,413622.25131811,0
+BTZ.US,D,20100712,000000,5.05402,5.11844,5.05402,5.09686,291078.03983909,0
+BTZ.US,D,20100713,000000,5.08445,5.13609,5.05402,5.13609,439520.2268635,0
+BTZ.US,D,20100714,000000,5.10105,5.13609,5.09686,5.11844,247243.57066397,0
+BTZ.US,D,20100715,000000,5.13609,5.15677,5.10971,5.15677,350045.39399288,0
+BTZ.US,D,20100716,000000,5.16136,5.16559,5.13159,5.14408,361208.71837484,0
+BTZ.US,D,20100719,000000,5.16559,5.1871,5.13609,5.1871,177173.58551719,0
+BTZ.US,D,20100720,000000,5.10105,5.19122,5.10105,5.17874,591922.39131795,0
+BTZ.US,D,20100721,000000,5.18344,5.204,5.16559,5.19987,609046.44537276,0
+BTZ.US,D,20100722,000000,5.204,5.26852,5.19122,5.26852,954174.61006424,0
+BTZ.US,D,20100723,000000,5.26852,5.29856,5.204,5.29856,279182.13560453,0
+BTZ.US,D,20100726,000000,5.31566,5.33698,5.29049,5.33698,430043.53981663,0
+BTZ.US,D,20100727,000000,5.34524,5.35003,5.32374,5.35003,530064.11521673,0
+BTZ.US,D,20100728,000000,5.34524,5.35003,5.28204,5.32374,255973.83550638,0
+BTZ.US,D,20100729,000000,5.33286,5.34524,5.32374,5.34524,312605.02658366,0
+BTZ.US,D,20100730,000000,5.34111,5.3631,5.30732,5.3631,254025.25828213,0
+BTZ.US,D,20100802,000000,5.39811,5.39811,5.35003,5.37624,339480.48513005,0
+BTZ.US,D,20100803,000000,5.37624,5.41868,5.35866,5.41437,288765.30228115,0
+BTZ.US,D,20100804,000000,5.40667,5.43503,5.38058,5.43503,337861.99475801,0
+BTZ.US,D,20100805,000000,5.41437,5.44442,5.40226,5.42254,414961.76506024,0
+BTZ.US,D,20100806,000000,5.41437,5.47504,5.41437,5.4711,341966.78448449,0
+BTZ.US,D,20100809,000000,5.47504,5.52134,5.46199,5.51739,284016.31079473,0
+BTZ.US,D,20100810,000000,5.50472,5.50472,5.4711,5.49193,188751.11565884,0
+BTZ.US,D,20100811,000000,5.42254,5.4711,5.42254,5.45381,549205.95825512,0
+BTZ.US,D,20100812,000000,5.40667,5.47955,5.40667,5.47955,545253.43439916,0
+BTZ.US,D,20100813,000000,5.49692,5.50472,5.47504,5.50106,216498.64237281,0
+BTZ.US,D,20100816,000000,5.48358,5.50106,5.47955,5.50106,423610.04058774,0
+BTZ.US,D,20100817,000000,5.50106,5.54368,5.47504,5.48358,280107.44358697,0
+BTZ.US,D,20100818,000000,5.4711,5.53447,5.46199,5.50106,779252.00391976,0
+BTZ.US,D,20100819,000000,5.51739,5.5296,5.4711,5.4711,435423.95550741,0
+BTZ.US,D,20100820,000000,5.4711,5.51739,5.4711,5.51739,354734.75688663,0
+BTZ.US,D,20100823,000000,5.55291,5.56556,5.51739,5.55291,322162.63814913,0
+BTZ.US,D,20100824,000000,5.53936,5.59507,5.51739,5.55684,572287.54759387,0
+BTZ.US,D,20100825,000000,5.53936,5.63384,5.53936,5.60323,379969.36433873,0
+BTZ.US,D,20100826,000000,5.59121,5.68117,5.57487,5.67302,932236.61194889,0
+BTZ.US,D,20100827,000000,5.69406,5.71423,5.67302,5.70213,421032.16875175,0
+BTZ.US,D,20100830,000000,5.67649,5.69406,5.6285,5.63384,341435.45113209,0
+BTZ.US,D,20100831,000000,5.65216,5.67,5.61187,5.65216,284595.55998051,0
+BTZ.US,D,20100901,000000,5.65497,5.71884,5.65057,5.70213,620765.59342196,0
+BTZ.US,D,20100902,000000,5.68117,5.73745,5.68117,5.70213,690229.70947552,0
+BTZ.US,D,20100903,000000,5.6902,5.71884,5.66822,5.71884,340042.69757508,0
+BTZ.US,D,20100907,000000,5.68117,5.73745,5.68117,5.73745,354362.07818254,0
+BTZ.US,D,20100908,000000,5.79576,5.83567,5.69406,5.74127,257772.27645269,0
+BTZ.US,D,20100909,000000,5.74127,5.74541,5.68513,5.69724,338920.40227764,0
+BTZ.US,D,20100910,000000,5.71884,5.71884,5.67302,5.70559,199833.51552218,0
+BTZ.US,D,20100913,000000,5.70559,5.70559,5.60755,5.61516,268155.10514863,0
+BTZ.US,D,20100914,000000,5.62014,5.66072,5.59977,5.60323,235364.70317017,0
+BTZ.US,D,20100915,000000,5.59507,5.62408,5.59121,5.59507,229652.07103461,0
+BTZ.US,D,20100916,000000,5.5868,5.61516,5.58248,5.59507,220850.4648403,0
+BTZ.US,D,20100917,000000,5.61516,5.61516,5.55684,5.55684,271588.00841146,0
+BTZ.US,D,20100920,000000,5.57487,5.59507,5.57047,5.59507,222998.15897214,0
+BTZ.US,D,20100921,000000,5.5868,5.60323,5.57778,5.59507,215809.7191684,0
+BTZ.US,D,20100922,000000,5.60323,5.63384,5.59507,5.63384,250624.29890823,0
+BTZ.US,D,20100923,000000,5.60323,5.66072,5.60323,5.62408,330283.83950941,0
+BTZ.US,D,20100924,000000,5.62408,5.6902,5.62408,5.65497,376996.4530764,0
+BTZ.US,D,20100927,000000,5.65497,5.67302,5.63384,5.64221,200016.66048533,0
+BTZ.US,D,20100928,000000,5.65497,5.66822,5.62408,5.66072,293897.62043461,0
+BTZ.US,D,20100929,000000,5.65497,5.6902,5.64221,5.64221,299149.19577339,0
+BTZ.US,D,20100930,000000,5.68239,5.68239,5.63452,5.63798,173605.45312461,0
+BTZ.US,D,20101001,000000,5.65497,5.68117,5.62408,5.64691,277685.03201038,0
+BTZ.US,D,20101004,000000,5.6375,5.67302,5.61516,5.62408,322934.61546475,0
+BTZ.US,D,20101005,000000,5.6285,5.66822,5.6285,5.65057,265545.2894237,0
+BTZ.US,D,20101006,000000,5.65057,5.66465,5.62408,5.6375,421762.61901175,0
+BTZ.US,D,20101007,000000,5.6375,5.66072,5.6285,5.66072,221656.51563743,0
+BTZ.US,D,20101008,000000,5.65497,5.68513,5.64221,5.68117,211846.54734947,0
+BTZ.US,D,20101011,000000,5.67649,5.68513,5.65057,5.68513,176770.02772047,0
+BTZ.US,D,20101012,000000,5.66822,5.70964,5.66072,5.69724,330015.51084246,0
+BTZ.US,D,20101013,000000,5.66465,5.66822,5.64691,5.65497,281126.45364357,0
+BTZ.US,D,20101014,000000,5.65057,5.67302,5.61187,5.6375,323670.38970626,0
+BTZ.US,D,20101015,000000,5.62014,5.62014,5.56088,5.57778,417297.92813674,0
+BTZ.US,D,20101018,000000,5.56088,5.59977,5.52134,5.56088,321998.65951932,0
+BTZ.US,D,20101019,000000,5.54368,5.57047,5.54368,5.56556,175895.82996032,0
+BTZ.US,D,20101020,000000,5.56088,5.61516,5.55684,5.59977,241124.18634281,0
+BTZ.US,D,20101021,000000,5.59507,5.63384,5.5868,5.60755,209765.93538434,0
+BTZ.US,D,20101022,000000,5.61187,5.62408,5.57487,5.5868,231166.21136953,0
+BTZ.US,D,20101025,000000,5.60323,5.61187,5.59121,5.59121,284922.45244381,0
+BTZ.US,D,20101026,000000,5.5868,5.61187,5.57778,5.5868,251711.45592788,0
+BTZ.US,D,20101027,000000,5.57487,5.60323,5.57487,5.59977,276140.01258285,0
+BTZ.US,D,20101028,000000,5.59977,5.60323,5.57047,5.59977,173184.85858713,0
+BTZ.US,D,20101029,000000,5.60689,5.60689,5.58013,5.58512,150745.34141569,0
+BTZ.US,D,20101101,000000,5.57487,5.62014,5.57487,5.62014,300939.11834934,0
+BTZ.US,D,20101102,000000,5.6285,5.64221,5.60755,5.62408,468841.52250506,0
+BTZ.US,D,20101103,000000,5.6285,5.64691,5.61187,5.6375,304318.78179729,0
+BTZ.US,D,20101104,000000,5.64221,5.66822,5.62014,5.64691,412832.17246543,0
+BTZ.US,D,20101105,000000,5.62014,5.66072,5.62014,5.65057,293545.17286018,0
+BTZ.US,D,20101108,000000,5.61516,5.65057,5.61516,5.65057,235266.74191082,0
+BTZ.US,D,20101109,000000,5.64691,5.66465,5.6285,5.66072,306892.39444809,0
+BTZ.US,D,20101110,000000,5.59507,5.62014,5.55684,5.57487,278696.5884929,0
+BTZ.US,D,20101111,000000,5.54809,5.59121,5.53936,5.56556,272063.97235639,0
+BTZ.US,D,20101112,000000,5.53936,5.53936,5.48762,5.50904,261427.72214165,0
+BTZ.US,D,20101115,000000,5.50472,5.50472,5.38506,5.40986,483191.78220513,0
+BTZ.US,D,20101116,000000,5.37624,5.38506,5.17874,5.35866,1063684.6500666,0
+BTZ.US,D,20101117,000000,5.33698,5.42742,5.33286,5.40667,358112.290742,0
+BTZ.US,D,20101118,000000,5.40667,5.44442,5.40667,5.43983,407500.73740435,0
+BTZ.US,D,20101119,000000,5.40986,5.44442,5.37238,5.43983,206279.79230666,0
+BTZ.US,D,20101122,000000,5.42742,5.45381,5.40986,5.43983,289745.97967104,0
+BTZ.US,D,20101123,000000,5.4309,5.45381,5.40667,5.40986,207577.77899319,0
+BTZ.US,D,20101124,000000,5.41868,5.50106,5.41868,5.48358,399908.73980388,0
+BTZ.US,D,20101126,000000,5.44442,5.48358,5.42742,5.43503,134239.93400968,0
+BTZ.US,D,20101129,000000,5.42254,5.47504,5.42254,5.4711,196797.7812783,0
+BTZ.US,D,20101130,000000,5.45166,5.48593,5.45166,5.47335,225604.78030819,0
+BTZ.US,D,20101201,000000,5.47955,5.50472,5.46677,5.48762,410822.90185224,0
+BTZ.US,D,20101202,000000,5.46677,5.48762,5.43503,5.43503,394083.2392608,0
+BTZ.US,D,20101203,000000,5.40226,5.43503,5.39811,5.42742,411458.58524181,0
+BTZ.US,D,20101206,000000,5.40986,5.42254,5.39811,5.41437,347257.75728628,0
+BTZ.US,D,20101207,000000,5.40226,5.40226,5.35428,5.38058,583367.81786464,0
+BTZ.US,D,20101208,000000,5.35866,5.35866,5.26045,5.26449,374560.19914794,0
+BTZ.US,D,20101209,000000,5.19546,5.26449,5.14408,5.14813,1245243.0667365,0
+BTZ.US,D,20101210,000000,5.12296,5.17424,5.12296,5.13939,677234.93546203,0
+BTZ.US,D,20101213,000000,5.08848,5.10971,5.0498,5.08848,786223.22527886,0
+BTZ.US,D,20101214,000000,5.06661,5.10558,5.0498,5.06661,933485.61800573,0
+BTZ.US,D,20101215,000000,5.04134,5.06314,5.00687,5.03261,779220.06003084,0
+BTZ.US,D,20101216,000000,5.00545,5.09628,5.00161,5.07008,561891.94134236,0
+BTZ.US,D,20101217,000000,5.0715,5.11844,5.0498,5.07581,576964.13293207,0
+BTZ.US,D,20101220,000000,5.12296,5.12296,5.07581,5.07974,560038.13098857,0
+BTZ.US,D,20101221,000000,5.06661,5.13609,5.06661,5.10105,446231.63792602,0
+BTZ.US,D,20101222,000000,5.07974,5.14408,5.07974,5.13159,622395.79655328,0
+BTZ.US,D,20101223,000000,5.12672,5.16136,5.11844,5.15253,549587.15532957,0
+BTZ.US,D,20101227,000000,5.15677,5.17019,5.14408,5.16136,471599.3449153,0
+BTZ.US,D,20101228,000000,5.15677,5.17019,5.14813,5.16559,346139.72117403,0
+BTZ.US,D,20101229,000000,5.15584,5.17376,5.1298,5.16004,440117.57758636,0
+BTZ.US,D,20101230,000000,5.15584,5.18643,5.15584,5.17376,352855.39142172,0
+BTZ.US,D,20101231,000000,5.17198,5.20906,5.16737,5.19497,376739.83716873,0
+BTZ.US,D,20110103,000000,5.1871,5.21246,5.17019,5.21246,631137.77415494,0
+BTZ.US,D,20110104,000000,5.19987,5.20906,5.17874,5.19546,511585.64027163,0
+BTZ.US,D,20110105,000000,5.17424,5.19122,5.14813,5.16136,554258.41668627,0
+BTZ.US,D,20110106,000000,5.17874,5.18344,5.12296,5.12296,718217.88015272,0
+BTZ.US,D,20110107,000000,5.11844,5.15253,5.11413,5.13609,363857.93156277,0
+BTZ.US,D,20110110,000000,5.12672,5.14813,5.12672,5.14813,320628.26668458,0
+BTZ.US,D,20110111,000000,5.13159,5.17019,5.13159,5.15253,316007.05075386,0
+BTZ.US,D,20110112,000000,5.17019,5.17874,5.13939,5.14408,567702.53473726,0
+BTZ.US,D,20110113,000000,5.13159,5.21246,5.13159,5.19122,1536856.6991134,0
+BTZ.US,D,20110114,000000,5.20906,5.21716,5.17874,5.17874,515935.33314651,0
+BTZ.US,D,20110118,000000,5.18344,5.19122,5.15677,5.15677,415842.35159819,0
+BTZ.US,D,20110119,000000,5.17019,5.17874,5.12642,5.13872,994798.7184027,0
+BTZ.US,D,20110120,000000,5.12672,5.13939,5.12672,5.12672,375724.02150101,0
+BTZ.US,D,20110121,000000,5.13159,5.14408,5.12672,5.13939,404904.76403129,0
+BTZ.US,D,20110124,000000,5.14408,5.17874,5.13159,5.16559,500671.47822325,0
+BTZ.US,D,20110125,000000,5.16559,5.19987,5.15677,5.1871,529162.23275284,0
+BTZ.US,D,20110126,000000,5.1871,5.21246,5.16559,5.20906,635077.52045533,0
+BTZ.US,D,20110127,000000,5.19546,5.21246,5.17424,5.19122,563013.17184351,0
+BTZ.US,D,20110128,000000,5.16559,5.19987,5.16136,5.19122,523434.69346912,0
+BTZ.US,D,20110131,000000,5.1994,5.21321,5.1761,5.20906,397998.49524635,0
+BTZ.US,D,20110201,000000,5.19987,5.22571,5.18344,5.21246,419074.00836082,0
+BTZ.US,D,20110202,000000,5.19987,5.204,5.17424,5.19546,305703.01698392,0
+BTZ.US,D,20110203,000000,5.17874,5.20906,5.16475,5.204,585367.50531116,0
+BTZ.US,D,20110204,000000,5.1871,5.19987,5.17874,5.19122,535143.19355534,0
+BTZ.US,D,20110207,000000,5.17874,5.1871,5.16559,5.17874,342919.77717067,0
+BTZ.US,D,20110208,000000,5.17019,5.19122,5.16136,5.18344,344661.78391322,0
+BTZ.US,D,20110209,000000,5.17019,5.1871,5.14408,5.16136,532215.00373747,0
+BTZ.US,D,20110210,000000,5.15253,5.1871,5.14343,5.15619,376328.82579793,0
+BTZ.US,D,20110211,000000,5.13159,5.15677,5.11413,5.14408,319324.95601655,0
+BTZ.US,D,20110214,000000,5.13939,5.15677,5.13939,5.14408,584747.79386608,0
+BTZ.US,D,20110215,000000,5.13939,5.17424,5.13159,5.13939,591426.19624335,0
+BTZ.US,D,20110216,000000,5.14408,5.16136,5.13939,5.13939,541292.39217281,0
+BTZ.US,D,20110218,000000,5.15619,5.17424,5.13075,5.14813,809807.39846998,0
+BTZ.US,D,20110222,000000,5.13159,5.15253,5.12672,5.13159,519703.64724301,0
+BTZ.US,D,20110223,000000,5.13609,5.19546,5.13609,5.15677,803088.53383339,0
+BTZ.US,D,20110224,000000,5.15253,5.17424,5.15253,5.17019,382011.64363717,0
+BTZ.US,D,20110225,000000,5.17424,5.20906,5.17019,5.204,359072.73700223,0
+BTZ.US,D,20110228,000000,5.20906,5.25191,5.20906,5.25191,445307.39473988,0
+BTZ.US,D,20110301,000000,5.24775,5.24775,5.20362,5.21246,414444.2740597,0
+BTZ.US,D,20110302,000000,5.20906,5.26082,5.20362,5.25592,794705.39258394,0
+BTZ.US,D,20110303,000000,5.23864,5.24355,5.20362,5.20906,499010.39599932,0
+BTZ.US,D,20110304,000000,5.21246,5.21246,5.18344,5.19546,288921.82733684,0
+BTZ.US,D,20110307,000000,5.19122,5.21246,5.19122,5.204,310091.04252548,0
+BTZ.US,D,20110308,000000,5.19546,5.21716,5.19122,5.21716,312231.28308327,0
+BTZ.US,D,20110309,000000,5.19546,5.21716,5.19546,5.20906,367913.74065956,0
+BTZ.US,D,20110310,000000,5.20362,5.22175,5.19497,5.21716,285903.12983372,0
+BTZ.US,D,20110311,000000,5.22175,5.24355,5.20906,5.22571,294046.69191625,0
+BTZ.US,D,20110314,000000,5.20906,5.23864,5.20906,5.2301,288721.64563295,0
+BTZ.US,D,20110315,000000,5.19546,5.23864,5.1871,5.22571,1052311.5608142,0
+BTZ.US,D,20110316,000000,5.22571,5.23864,5.1871,5.23424,646316.4453744,0
+BTZ.US,D,20110317,000000,5.2442,5.2442,5.2223,5.23049,222071.7861934,0
+BTZ.US,D,20110318,000000,5.23424,5.23864,5.21246,5.23864,267147.8078513,0
+BTZ.US,D,20110321,000000,5.22571,5.24355,5.22175,5.24355,465240.38142722,0
+BTZ.US,D,20110322,000000,5.23864,5.25113,5.20906,5.2301,213800.4485552,0
+BTZ.US,D,20110323,000000,5.2301,5.24355,5.22175,5.24355,255765.13543208,0
+BTZ.US,D,20110324,000000,5.23424,5.24355,5.22175,5.24355,460520.13944085,0
+BTZ.US,D,20110325,000000,5.24355,5.25113,5.23424,5.24355,413478.50381795,0
+BTZ.US,D,20110328,000000,5.24775,5.25592,5.23864,5.24775,218220.41798572,0
+BTZ.US,D,20110329,000000,5.24775,5.26082,5.22175,5.22571,372685.09286822,0
+BTZ.US,D,20110330,000000,5.23864,5.25592,5.22175,5.23864,290562.67843115,0
+BTZ.US,D,20110331,000000,5.23678,5.24522,5.22748,5.23678,385687.3204558,0
+BTZ.US,D,20110401,000000,5.2301,5.26082,5.22571,5.25113,393459.26863051,0
+BTZ.US,D,20110404,000000,5.24775,5.26082,5.24355,5.25113,199314.95972535,0
+BTZ.US,D,20110405,000000,5.25397,5.25903,5.24156,5.25397,318403.90721931,0
+BTZ.US,D,20110406,000000,5.26082,5.26927,5.24775,5.24775,377821.6702069,0
+BTZ.US,D,20110407,000000,5.2502,5.25903,5.24156,5.24522,357165.68683359,0
+BTZ.US,D,20110408,000000,5.25113,5.25113,5.23864,5.25113,212636.62620215,0
+BTZ.US,D,20110411,000000,5.25113,5.25592,5.23424,5.23864,262183.7275128,0
+BTZ.US,D,20110412,000000,5.23236,5.25397,5.23236,5.25397,264569.93601529,0
+BTZ.US,D,20110413,000000,5.26485,5.27425,5.23864,5.26082,297245.33999365,0
+BTZ.US,D,20110414,000000,5.24355,5.26485,5.24355,5.26485,334604.78288426,0
+BTZ.US,D,20110415,000000,5.26485,5.29049,5.26082,5.28289,228172.00418122,0
+BTZ.US,D,20110418,000000,5.26082,5.28289,5.25592,5.27425,326321.73248678,0
+BTZ.US,D,20110419,000000,5.27783,5.30834,5.27783,5.30365,350676.81819724,0
+BTZ.US,D,20110420,000000,5.31679,5.32891,5.31285,5.31285,396617.4544486,0
+BTZ.US,D,20110421,000000,5.31285,5.33812,5.30365,5.32891,288820.6716886,0
+BTZ.US,D,20110425,000000,5.3213,5.34206,5.31679,5.34206,344394.52004258,0
+BTZ.US,D,20110426,000000,5.33286,5.35936,5.32787,5.34168,446742.74014879,0
+BTZ.US,D,20110427,000000,5.32891,5.36057,5.32891,5.35154,316012.37473533,0
+BTZ.US,D,20110428,000000,5.35154,5.36525,5.33812,5.36525,343993.09183846,0
+BTZ.US,D,20110429,000000,5.39297,5.39297,5.35662,5.3707,286982.83327928,0
+BTZ.US,D,20110502,000000,5.36956,5.39089,5.36525,5.39089,343280.74311548,0
+BTZ.US,D,20110503,000000,5.37998,5.4107,5.37998,5.4107,361850.79054216,0
+BTZ.US,D,20110504,000000,5.40357,5.41231,5.3939,5.39925,211325.86196004,0
+BTZ.US,D,20110505,000000,5.39811,5.4107,5.39297,5.40301,280972.05818046,0
+BTZ.US,D,20110506,000000,5.40357,5.42029,5.3939,5.41231,234647.03046572,0
+BTZ.US,D,20110509,000000,5.40357,5.4463,5.40357,5.44244,339287.75700023,0
+BTZ.US,D,20110510,000000,5.43296,5.45166,5.42903,5.44244,334941.25851424,0
+BTZ.US,D,20110511,000000,5.43173,5.44545,5.41482,5.44106,308107.32702344,0
+BTZ.US,D,20110512,000000,5.43766,5.4695,5.42903,5.45607,234973.92292901,0
+BTZ.US,D,20110513,000000,5.45974,5.4695,5.43766,5.45607,266449.3014802,0
+BTZ.US,D,20110516,000000,5.44244,5.48254,5.44244,5.47335,257433.67123011,0
+BTZ.US,D,20110517,000000,5.4695,5.47335,5.4463,5.45974,277810.67797347,0
+BTZ.US,D,20110518,000000,5.45166,5.47823,5.4463,5.46481,369881.48421716,0
+BTZ.US,D,20110519,000000,5.45974,5.4695,5.45166,5.45974,384263.68780617,0
+BTZ.US,D,20110520,000000,5.45974,5.45974,5.44106,5.44545,299546.36479232,0
+BTZ.US,D,20110523,000000,5.44244,5.45607,5.43296,5.44244,493424.47462314,0
+BTZ.US,D,20110524,000000,5.4463,5.45974,5.44244,5.45974,288784.4686145,0
+BTZ.US,D,20110525,000000,5.45974,5.47335,5.45166,5.47335,290579.71517192,0
+BTZ.US,D,20110526,000000,5.46481,5.47335,5.45607,5.46481,175606.20536743,0
+BTZ.US,D,20110527,000000,5.451,5.50292,5.451,5.49411,423421.57164311,0
+BTZ.US,D,20110531,000000,5.52895,5.52895,5.49411,5.50697,359546.5713546,0
+BTZ.US,D,20110601,000000,5.49494,5.53383,5.49494,5.51617,513197.74186588,0
+BTZ.US,D,20110602,000000,5.49927,5.52809,5.48969,5.52002,402140.55284324,0
+BTZ.US,D,20110603,000000,5.49927,5.51167,5.48537,5.50697,211971.12851627,0
+BTZ.US,D,20110606,000000,5.51551,5.52809,5.50697,5.50697,649068.94380319,0
+BTZ.US,D,20110607,000000,5.51505,5.52321,5.5111,5.5111,541974.92659945,0
+BTZ.US,D,20110608,000000,5.51505,5.53731,5.51505,5.53731,464042.48559266,0
+BTZ.US,D,20110609,000000,5.53281,5.56501,5.51937,5.56501,377430.88996574,0
+BTZ.US,D,20110610,000000,5.56041,5.56041,5.53345,5.53786,379038.73237481,0
+BTZ.US,D,20110613,000000,5.53786,5.55224,5.51167,5.51551,375704.85516765,0
+BTZ.US,D,20110614,000000,5.53345,5.53786,5.49927,5.50292,351859.80688366,0
+BTZ.US,D,20110615,000000,5.49927,5.51167,5.49411,5.49927,408217.34531251,0
+BTZ.US,D,20110616,000000,5.49411,5.50292,5.48537,5.48537,517545.30514818,0
+BTZ.US,D,20110617,000000,5.50292,5.52002,5.47701,5.48189,265752.92470171,0
+BTZ.US,D,20110620,000000,5.48537,5.49927,5.46828,5.4725,261081.663345,0
+BTZ.US,D,20110621,000000,5.48189,5.50292,5.4725,5.48537,319636.9413317,0
+BTZ.US,D,20110622,000000,5.49927,5.51167,5.48537,5.50292,289486.16937449,0
+BTZ.US,D,20110623,000000,5.48537,5.52002,5.47701,5.52002,284709.49318434,0
+BTZ.US,D,20110624,000000,5.5111,5.52321,5.49345,5.52321,366654.08663975,0
+BTZ.US,D,20110627,000000,5.51167,5.52369,5.50292,5.50292,210331.34221826,0
+BTZ.US,D,20110628,000000,5.49927,5.49927,5.46395,5.48969,303226.30079615,0
+BTZ.US,D,20110629,000000,5.48189,5.51167,5.48189,5.50292,226581.19851291,0
+BTZ.US,D,20110630,000000,5.52642,5.52642,5.48189,5.49494,370972.90042201,0
+BTZ.US,D,20110701,000000,5.48463,5.51505,5.47625,5.50228,280054.2037721,0
+BTZ.US,D,20110705,000000,5.49927,5.52002,5.49927,5.51551,290769.24891286,0
+BTZ.US,D,20110706,000000,5.50292,5.54368,5.50292,5.54368,324312.46187358,0
+BTZ.US,D,20110707,000000,5.54744,5.55224,5.53345,5.53786,320964.74231456,0
+BTZ.US,D,20110708,000000,5.52809,5.56088,5.52809,5.55627,127330.47083583,0
+BTZ.US,D,20110711,000000,5.54687,5.55983,5.52321,5.55983,174053.7323658,0
+BTZ.US,D,20110712,000000,5.53786,5.57835,5.53345,5.57047,276601.06937964,0
+BTZ.US,D,20110713,000000,5.5698,5.57722,5.56501,5.5698,314953.96721573,0
+BTZ.US,D,20110714,000000,5.58624,5.58624,5.53281,5.54143,283966.26536874,0
+BTZ.US,D,20110715,000000,5.53731,5.54687,5.51937,5.54143,266330.0442949,0
+BTZ.US,D,20110718,000000,5.53281,5.54143,5.43983,5.48463,848720.37915851,0
+BTZ.US,D,20110719,000000,5.48537,5.49927,5.48537,5.49927,345451.86276588,0
+BTZ.US,D,20110720,000000,5.48077,5.51505,5.48077,5.4986,300625.00344159,0
+BTZ.US,D,20110721,000000,5.49345,5.52321,5.49345,5.51937,273661.16680249,0
+BTZ.US,D,20110722,000000,5.51167,5.52809,5.50632,5.51167,235403.03583688,0
+BTZ.US,D,20110725,000000,5.50632,5.51505,5.4986,5.50228,248464.8920171,0
+BTZ.US,D,20110726,000000,5.49411,5.50292,5.47701,5.48189,459184.88488391,0
+BTZ.US,D,20110727,000000,5.47625,5.48077,5.43034,5.43034,656005.02688446,0
+BTZ.US,D,20110728,000000,5.43503,5.4633,5.43503,5.45429,356778.10098134,0
+BTZ.US,D,20110729,000000,5.46677,5.46677,5.41981,5.4524,369128.6732349,0
+BTZ.US,D,20110801,000000,5.4586,5.4986,5.4586,5.47213,288959.09520727,0
+BTZ.US,D,20110802,000000,5.45974,5.50838,5.45974,5.47747,364544.72517459,0
+BTZ.US,D,20110803,000000,5.47625,5.52002,5.46762,5.52002,469223.78437582,0
+BTZ.US,D,20110804,000000,5.49927,5.51617,5.48189,5.48189,619785.98082835,0
+BTZ.US,D,20110805,000000,5.50632,5.51167,5.39136,5.43503,738344.6597662,0
+BTZ.US,D,20110808,000000,5.38374,5.38779,5.08934,5.1298,1847188.3856021,0
+BTZ.US,D,20110809,000000,5.15619,5.35612,5.13817,5.33774,854702.4047573,0
+BTZ.US,D,20110810,000000,5.33774,5.36057,5.28044,5.33774,489970.27543437,0
+BTZ.US,D,20110811,000000,5.36057,5.43503,5.35154,5.40104,322802.58072387,0
+BTZ.US,D,20110812,000000,5.40563,5.40563,5.37482,5.39614,455923.41382497,0
+BTZ.US,D,20110815,000000,5.38779,5.45429,5.38779,5.43503,391007.04275761,0
+BTZ.US,D,20110816,000000,5.40986,5.40986,5.37004,5.38374,310497.7947111,0
+BTZ.US,D,20110817,000000,5.37482,5.39136,5.36564,5.37831,308564.12463502,0
+BTZ.US,D,20110818,000000,5.35612,5.35612,5.29398,5.31172,422618.71523486,0
+BTZ.US,D,20110819,000000,5.30252,5.32458,5.28044,5.28044,245881.6961996,0
+BTZ.US,D,20110822,000000,5.33342,5.34206,5.28983,5.29398,139080.49797766,0
+BTZ.US,D,20110823,000000,5.33774,5.38779,5.28542,5.38779,321951.80848224,0
+BTZ.US,D,20110824,000000,5.38779,5.39136,5.33774,5.35154,236770.23428274,0
+BTZ.US,D,20110825,000000,5.34206,5.36057,5.2981,5.30732,231233.29353625,0
+BTZ.US,D,20110826,000000,5.30693,5.34168,5.25743,5.34168,175618.98292299,0
+BTZ.US,D,20110829,000000,5.35154,5.38374,5.31566,5.37004,325123.8366522,0
+BTZ.US,D,20110830,000000,5.34627,5.39614,5.34206,5.37004,126762.93440932,0
+BTZ.US,D,20110831,000000,5.40301,5.41231,5.3611,5.3754,237334.57632036,0
+BTZ.US,D,20110901,000000,5.36564,5.39614,5.34627,5.35154,381357.85871056,0
+BTZ.US,D,20110902,000000,5.33286,5.38948,5.31425,5.35662,289018.72379991,0
+BTZ.US,D,20110906,000000,5.32336,5.40104,5.29744,5.40104,495347.49673624,0
+BTZ.US,D,20110907,000000,5.41437,5.4309,5.39614,5.42254,255852.44872847,0
+BTZ.US,D,20110908,000000,5.40986,5.40986,5.3831,5.39136,127664.81687322,0
+BTZ.US,D,20110909,000000,5.37482,5.37831,5.35612,5.35612,182527.38130053,0
+BTZ.US,D,20110912,000000,5.32824,5.34168,5.32007,5.32824,204201.30993413,0
+BTZ.US,D,20110913,000000,5.31491,5.34168,5.31144,5.32374,235066.56020692,0
+BTZ.US,D,20110914,000000,5.32824,5.34168,5.29359,5.33342,208105.91795669,0
+BTZ.US,D,20110915,000000,5.32824,5.33727,5.31491,5.32824,292564.49547025,0
+BTZ.US,D,20110916,000000,5.32374,5.34168,5.31144,5.31144,170976.47106631,0
+BTZ.US,D,20110919,000000,5.30185,5.31144,5.28007,5.30693,118369.14519691,0
+BTZ.US,D,20110920,000000,5.2981,5.34627,5.2981,5.32824,154096.2553636,0
+BTZ.US,D,20110921,000000,5.32824,5.42254,5.31491,5.33342,321570.61140778,0
+BTZ.US,D,20110922,000000,5.28458,5.32824,5.28458,5.30693,173944.05834717,0
+BTZ.US,D,20110923,000000,5.3012,5.31952,5.27895,5.29744,177524.96829532,0
+BTZ.US,D,20110926,000000,5.30693,5.30693,5.23556,5.28007,266876.28479546,0
+BTZ.US,D,20110927,000000,5.29359,5.29359,5.26646,5.27622,240953.81893524,0
+BTZ.US,D,20110928,000000,5.27622,5.28458,5.23049,5.23049,163421.74133624,0
+BTZ.US,D,20110929,000000,5.2442,5.27106,5.21246,5.22633,215519.02977921,0
+BTZ.US,D,20110930,000000,5.19497,5.204,4.99306,5.12925,794220.91026862,0
+BTZ.US,D,20111003,000000,5.079,5.12803,5.06509,5.08793,381257.76785862,0
+BTZ.US,D,20111004,000000,5.06332,5.10849,5.00453,5.03204,650361.60650824,0
+BTZ.US,D,20111005,000000,5.04219,5.07403,5.02406,5.06041,301399.11034981,0
+BTZ.US,D,20111006,000000,5.03767,5.08773,5.03288,5.06951,444887.8649987,0
+BTZ.US,D,20111007,000000,5.07232,5.09467,5.04509,5.06332,284514.63546192,0
+BTZ.US,D,20111010,000000,5.07685,5.17564,5.07685,5.17564,307293.8226522,0
+BTZ.US,D,20111011,000000,5.16672,5.19808,5.14813,5.15723,238682.60843287,0
+BTZ.US,D,20111012,000000,5.18916,5.19808,5.15723,5.18072,267849.5086113,0
+BTZ.US,D,20111013,000000,5.17094,5.17094,5.13939,5.14813,161153.72522278,0
+BTZ.US,D,20111014,000000,5.15723,5.20701,5.15723,5.19808,157313.00497806,0
+BTZ.US,D,20111017,000000,5.18072,5.20248,5.17564,5.18916,147710.6719681,0
+BTZ.US,D,20111018,000000,5.18072,5.24775,5.17564,5.24775,310222.01247008,0
+BTZ.US,D,20111019,000000,5.22082,5.25152,5.21594,5.21594,206974.03949256,0
+BTZ.US,D,20111020,000000,5.22082,5.25669,5.21179,5.25669,257198.35124838,0
+BTZ.US,D,20111021,000000,5.25113,5.31491,5.25113,5.31491,234360.60026173,0
+BTZ.US,D,20111024,000000,5.3012,5.35988,5.3012,5.33727,178345.92624063,0
+BTZ.US,D,20111025,000000,5.33622,5.35866,5.33098,5.33989,200020.91967053,0
+BTZ.US,D,20111026,000000,5.35099,5.3831,5.34168,5.3831,238923.25239608,0
+BTZ.US,D,20111027,000000,5.40563,5.46828,5.40563,5.42254,363351.0885252,0
+BTZ.US,D,20111028,000000,5.41541,5.45719,5.40667,5.43766,219846.36193185,0
+BTZ.US,D,20111031,000000,5.42516,5.4586,5.42516,5.42968,212984.8145914,0
+BTZ.US,D,20111101,000000,5.35428,5.42742,5.35428,5.38262,250129.16862993,0
+BTZ.US,D,20111102,000000,5.40104,5.45494,5.40104,5.45024,230347.38301682,0
+BTZ.US,D,20111103,000000,5.451,5.46481,5.41841,5.44106,214569.23148192,0
+BTZ.US,D,20111104,000000,5.42968,5.43897,5.41231,5.41231,207256.21051138,0
+BTZ.US,D,20111107,000000,5.4107,5.44292,5.40667,5.44292,116004.23262037,0
+BTZ.US,D,20111108,000000,5.43766,5.43766,5.42433,5.42903,153685.24399282,0
+BTZ.US,D,20111109,000000,5.38262,5.41437,5.38262,5.39542,206218.03412142,0
+BTZ.US,D,20111110,000000,5.40986,5.43137,5.38262,5.38667,263693.60866254,0
+BTZ.US,D,20111111,000000,5.42433,5.45719,5.41981,5.42903,199485.32713293,0
+BTZ.US,D,20111114,000000,5.42903,5.43296,5.4107,5.4107,144128.69722365,0
+BTZ.US,D,20111115,000000,5.40301,5.41981,5.39297,5.4107,227805.71425492,0
+BTZ.US,D,20111116,000000,5.4107,5.44686,5.39297,5.42903,275064.56832247,0
+BTZ.US,D,20111117,000000,5.4107,5.42903,5.3754,5.41541,245237.49443968,0
+BTZ.US,D,20111118,000000,5.38667,5.40526,5.38667,5.39089,170655.96738081,0
+BTZ.US,D,20111121,000000,5.39297,5.46677,5.34703,5.41541,620678.28012556,0
+BTZ.US,D,20111122,000000,5.42433,5.4711,5.40301,5.45719,444412.96585008,0
+BTZ.US,D,20111123,000000,5.44292,5.44292,5.35662,5.3707,368908.26040133,0
+BTZ.US,D,20111125,000000,5.38667,5.41437,5.38667,5.39542,169180.1597126,0
+BTZ.US,D,20111128,000000,5.46123,5.46123,5.4107,5.43766,260371.44421464,0
+BTZ.US,D,20111129,000000,5.43766,5.4524,5.41541,5.44686,419460.52941677,0
+BTZ.US,D,20111130,000000,5.48969,5.51739,5.45213,5.49494,464460.95053755,0
+BTZ.US,D,20111201,000000,5.48405,5.48885,5.42903,5.42903,302137.0141839,0
+BTZ.US,D,20111202,000000,5.4355,5.48706,5.4355,5.46481,342610.98624442,0
+BTZ.US,D,20111205,000000,5.49193,5.57487,5.48706,5.56088,861406.36224575,0
+BTZ.US,D,20111206,000000,5.57111,5.60145,5.56556,5.58389,517292.94842569,0
+BTZ.US,D,20111207,000000,5.5698,5.57778,5.54595,5.55149,428031.07481454,0
+BTZ.US,D,20111208,000000,5.54031,5.5698,5.53608,5.54595,252778.38181785,0
+BTZ.US,D,20111209,000000,5.55476,5.58736,5.55149,5.57778,286880.61283474,0
+BTZ.US,D,20111212,000000,5.58839,5.59741,5.52706,5.5422,383519.39519428,0
+BTZ.US,D,20111213,000000,5.56623,5.57891,5.51505,5.5422,332574.21634511,0
+BTZ.US,D,20111214,000000,5.57487,5.57487,5.51505,5.54687,327572.86813622,0
+BTZ.US,D,20111215,000000,5.53281,5.55224,5.5188,5.5422,223463.47495411,0
+BTZ.US,D,20111216,000000,5.56501,5.61807,5.54595,5.56501,331358.21897348,0
+BTZ.US,D,20111219,000000,5.59741,5.60576,5.52706,5.5422,279566.52706788,0
+BTZ.US,D,20111220,000000,5.55149,5.58736,5.54595,5.58248,321476.9093336,0
+BTZ.US,D,20111221,000000,5.60089,5.60089,5.56501,5.58736,252458.94292865,0
+BTZ.US,D,20111222,000000,5.59609,5.66587,5.5916,5.66587,463038.38268422,0
+BTZ.US,D,20111223,000000,5.66165,5.66587,5.6375,5.65151,357671.46507487,0
+BTZ.US,D,20111227,000000,5.64735,5.65151,5.60089,5.64267,316820.55512507,0
+BTZ.US,D,20111228,000000,5.66587,5.6839,5.60089,5.62295,275142.2984522,0
+BTZ.US,D,20111229,000000,5.62295,5.63329,5.5916,5.60972,255386.0679502,0
+BTZ.US,D,20111230,000000,5.60755,5.66165,5.60323,5.60323,289190.1560038,0
+BTZ.US,D,20120103,000000,5.6375,5.66587,5.63329,5.64267,233495.98566824,0
+BTZ.US,D,20120104,000000,5.57448,5.67066,5.5698,5.62802,387589.04664295,0
+BTZ.US,D,20120105,000000,5.63329,5.66165,5.6052,5.64735,277484.85030648,0
+BTZ.US,D,20120106,000000,5.66165,5.67931,5.6375,5.6375,302652.37559185,0
+BTZ.US,D,20120109,000000,5.66165,5.70559,5.66165,5.70559,318334.69545998,0
+BTZ.US,D,20120110,000000,5.76777,5.76777,5.70559,5.7302,345641.39650682,0
+BTZ.US,D,20120111,000000,5.74195,5.75123,5.72793,5.72793,217143.90892903,0
+BTZ.US,D,20120112,000000,5.76044,5.77791,5.72203,5.75123,388626.15823662,0
+BTZ.US,D,20120113,000000,5.7302,5.75865,5.71535,5.73555,220939.90772927,0
+BTZ.US,D,20120117,000000,5.75313,5.758,5.70051,5.71368,217602.83613322,0
+BTZ.US,D,20120118,000000,5.71038,5.82243,5.70559,5.75865,459958.99179212,0
+BTZ.US,D,20120119,000000,5.77621,5.81745,5.77125,5.79041,247571.52792359,0
+BTZ.US,D,20120120,000000,5.7935,5.82712,5.76777,5.77125,257016.27108154,0
+BTZ.US,D,20120123,000000,5.77621,5.8368,5.77621,5.82243,280197.95127225,0
+BTZ.US,D,20120124,000000,5.82712,5.8368,5.79961,5.82712,329728.01584216,0
+BTZ.US,D,20120125,000000,5.82243,5.87728,5.81745,5.87193,573437.52759507,0
+BTZ.US,D,20120126,000000,5.87728,5.91944,5.87728,5.91944,424528.9597924,0
+BTZ.US,D,20120127,000000,5.89812,5.95063,5.8939,5.95063,267462.98755533,0
+BTZ.US,D,20120130,000000,5.95249,5.96517,5.94254,5.96133,230493.26010956,0
+BTZ.US,D,20120131,000000,5.9543,5.97204,5.93926,5.94386,272128.92493054,0
+BTZ.US,D,20120201,000000,5.95701,5.97879,5.9,5.95701,547973.98893901,0
+BTZ.US,D,20120202,000000,5.96133,5.98772,5.95249,5.97879,208476.46706819,0
+BTZ.US,D,20120203,000000,5.9912,6.00087,5.96359,6.00087,450129.85717081,0
+BTZ.US,D,20120206,000000,5.9912,6.01082,5.97327,6.00087,352997.00932929,0
+BTZ.US,D,20120207,000000,5.98939,6.07355,5.98068,6.056,844111.94078335,0
+BTZ.US,D,20120208,000000,6.06473,6.07929,6.03298,6.05065,377484.12978062,0
+BTZ.US,D,20120209,000000,6.04698,6.11207,6.04698,6.0698,483838.11355765,0
+BTZ.US,D,20120210,000000,6.06595,6.07563,6.00659,6.06595,382309.78660041,0
+BTZ.US,D,20120213,000000,6.08022,6.09374,6.06595,6.08022,248482.99355415,0
+BTZ.US,D,20120214,000000,6.08819,6.09374,6.06171,6.07563,295677.95984388,0
+BTZ.US,D,20120215,000000,6.07092,6.07092,6.03401,6.04377,230892.55872109,0
+BTZ.US,D,20120216,000000,6.0574,6.08819,6.03855,6.08819,214895.05914892,0
+BTZ.US,D,20120217,000000,6.09947,6.09947,6.06171,6.08022,185304.37004415,0
+BTZ.US,D,20120221,000000,6.07092,6.0837,6.0482,6.06171,226014.72688268,0
+BTZ.US,D,20120222,000000,6.0574,6.08022,6.03855,6.05206,232731.4619267,0
+BTZ.US,D,20120223,000000,6.05206,6.07563,6.0482,6.06595,203508.12754452,0
+BTZ.US,D,20120224,000000,6.056,6.0837,6.04698,6.0837,247320.23599739,0
+BTZ.US,D,20120227,000000,6.07563,6.08819,6.06595,6.0837,204161.91247112,0
+BTZ.US,D,20120228,000000,6.08022,6.14972,6.07092,6.14972,467126.13566993,0
+BTZ.US,D,20120229,000000,6.15432,6.16399,6.11282,6.11694,259125.63254669,0
+BTZ.US,D,20120301,000000,6.13113,6.15808,6.12314,6.13646,187619.23719471,0
+BTZ.US,D,20120302,000000,6.12089,6.14398,6.11168,6.1391,187814.09491713,0
+BTZ.US,D,20120305,000000,6.12548,6.13574,6.09825,6.10793,206160.53512134,0
+BTZ.US,D,20120306,000000,6.07826,6.11535,6.06811,6.06811,346690.22085976,0
+BTZ.US,D,20120307,000000,6.08229,6.1391,6.07299,6.12982,231078.89807313,0
+BTZ.US,D,20120308,000000,6.12089,6.14822,6.11168,6.14822,201952.46015402,0
+BTZ.US,D,20120309,000000,6.13037,6.14886,6.12249,6.13574,228264.6414591,0
+BTZ.US,D,20120312,000000,6.12249,6.14886,6.11628,6.14886,257806.3499342,0
+BTZ.US,D,20120313,000000,6.14398,6.1857,6.13037,6.1857,340205.61140859,0
+BTZ.US,D,20120314,000000,6.1575,6.16267,6.09214,6.10239,412772.54387279,0
+BTZ.US,D,20120315,000000,6.10239,6.10239,6.056,6.06473,324136.77048451,0
+BTZ.US,D,20120316,000000,6.06031,6.06031,5.98584,6.00961,415296.11109762,0
+BTZ.US,D,20120319,000000,5.98939,6.13574,5.98939,6.10793,470415.2914326,0
+BTZ.US,D,20120320,000000,6.07929,6.16267,6.02293,6.11207,381826.3690814,0
+BTZ.US,D,20120321,000000,6.13574,6.14398,6.06031,6.07355,329671.58163839,0
+BTZ.US,D,20120322,000000,6.08707,6.12249,6.01854,6.0374,312404.84487973,0
+BTZ.US,D,20120323,000000,6.0591,6.22936,6.0402,6.17618,834517.06134749,0
+BTZ.US,D,20120326,000000,6.18146,6.22495,6.11628,6.16267,381333.36839573,0
+BTZ.US,D,20120327,000000,6.17706,6.1857,6.13574,6.1857,222071.7861934,0
+BTZ.US,D,20120328,000000,6.1857,6.22936,6.13958,6.19556,441524.17349523,0
+BTZ.US,D,20120329,000000,6.1857,6.1857,6.13574,6.1575,158842.05246113,0
+BTZ.US,D,20120330,000000,6.18345,6.18345,6.08746,6.10296,266029.77173904,0
+BTZ.US,D,20120402,000000,6.09214,6.1575,6.08707,6.1575,264816.96875629,0
+BTZ.US,D,20120403,000000,6.14398,6.16184,6.0916,6.0916,183861.57106115,0
+BTZ.US,D,20120404,000000,6.09497,6.10426,6.01531,6.03855,254934.59432011,0
+BTZ.US,D,20120405,000000,6.03855,6.10426,6.03855,6.0574,158310.71910872,0
+BTZ.US,D,20120409,000000,6.0591,6.08633,6.05065,6.06361,159775.87881395,0
+BTZ.US,D,20120410,000000,6.06811,6.10182,6.05469,6.07299,201954.58974661,0
+BTZ.US,D,20120411,000000,6.06361,6.12089,6.05469,6.11168,218030.88424479,0
+BTZ.US,D,20120412,000000,6.11168,6.1857,6.11168,6.13422,214845.01372295,0
+BTZ.US,D,20120413,000000,6.1575,6.16729,6.11535,6.15272,160100.64168467,0
+BTZ.US,D,20120416,000000,6.1575,6.17218,6.13422,6.13422,115849.83715725,0
+BTZ.US,D,20120417,000000,6.14221,6.17087,6.12426,6.17087,181408.28039197,0
+BTZ.US,D,20120418,000000,6.16184,6.16729,6.1391,6.16729,123999.78801757,0
+BTZ.US,D,20120419,000000,6.16184,6.17218,6.1391,6.16729,133759.71087956,0
+BTZ.US,D,20120420,000000,6.17087,6.17892,6.13856,6.17453,277704.19834373,0
+BTZ.US,D,20120423,000000,6.16184,6.21922,6.1575,6.2104,269394.52803882,0
+BTZ.US,D,20120424,000000,6.19556,6.20624,6.16729,6.19556,241024.09549086,0
+BTZ.US,D,20120425,000000,6.2104,6.2104,6.16729,6.19556,208916.22793901,0
+BTZ.US,D,20120426,000000,6.19189,6.2104,6.19189,6.2104,138544.90544007,0
+BTZ.US,D,20120427,000000,6.18457,6.21857,6.17892,6.21857,200524.56831918,0
+BTZ.US,D,20120430,000000,6.20746,6.2274,6.19874,6.2274,213540.63825864,0
+BTZ.US,D,20120501,000000,6.21376,6.2227,6.1993,6.21376,159570.37312856,0
+BTZ.US,D,20120502,000000,6.19189,6.23341,6.19189,6.22495,204392.97326765,0
+BTZ.US,D,20120503,000000,6.21857,6.36488,6.21376,6.31688,854312.68931246,0
+BTZ.US,D,20120504,000000,6.27866,6.38893,6.26429,6.30684,737986.88821027,0
+BTZ.US,D,20120507,000000,6.28947,6.34609,6.28439,6.30684,405797.0633285,0
+BTZ.US,D,20120508,000000,6.2985,6.34168,6.27342,6.2985,398722.55672857,0
+BTZ.US,D,20120509,000000,6.30308,6.30308,6.26429,6.29303,329819.58832373,0
+BTZ.US,D,20120510,000000,6.31098,6.31622,6.27273,6.30684,287174.49661283,0
+BTZ.US,D,20120511,000000,6.31098,6.32027,6.28947,6.2985,181429.5763179,0
+BTZ.US,D,20120514,000000,6.27866,6.30308,6.25894,6.26975,295683.28382536,0
+BTZ.US,D,20120515,000000,6.26429,6.2985,6.2227,6.232,303290.18857399,0
+BTZ.US,D,20120516,000000,6.2287,6.25894,6.20861,6.21857,216604.05720626,0
+BTZ.US,D,20120517,000000,6.21857,6.2227,6.08022,6.10051,365099.48404553,0
+BTZ.US,D,20120518,000000,6.10051,6.15188,6.09497,6.09497,446877.96927856,0
+BTZ.US,D,20120521,000000,6.09497,6.1899,6.09497,6.15969,393008.85979672,0
+BTZ.US,D,20120522,000000,6.18457,6.1993,6.13271,6.18457,289008.07583695,0
+BTZ.US,D,20120523,000000,6.17892,6.20861,6.13856,6.20861,251220.58483478,0
+BTZ.US,D,20120524,000000,6.17892,6.2227,6.15969,6.20861,319038.52581257,0
+BTZ.US,D,20120525,000000,6.20861,6.232,6.1899,6.21857,196120.57083315,0
+BTZ.US,D,20120529,000000,6.21376,6.24175,6.17453,6.21376,198612.19416907,0
+BTZ.US,D,20120530,000000,6.2039,6.2039,6.16521,6.17087,247903.74436838,0
+BTZ.US,D,20120531,000000,6.14032,6.19874,6.10793,6.19874,442779.56832984,0
+BTZ.US,D,20120601,000000,6.15432,6.17414,6.10793,6.15067,349733.40867775,0
+BTZ.US,D,20120604,000000,6.12728,6.17087,6.11338,6.11338,265203.48981225,0
+BTZ.US,D,20120605,000000,6.10981,6.15188,6.10981,6.14334,187954.64802837,0
+BTZ.US,D,20120606,000000,6.15686,6.19556,6.12869,6.13358,220235.01258039,0
+BTZ.US,D,20120607,000000,6.15188,6.18081,6.14334,6.16653,212306.53934995,0
+BTZ.US,D,20120608,000000,6.17414,6.19874,6.13168,6.16399,274673.78808133,0
+BTZ.US,D,20120611,000000,6.16399,6.22223,6.14032,6.15067,408049.10749753,0
+BTZ.US,D,20120612,000000,6.15891,6.24063,6.15891,6.24063,277502.95184352,0
+BTZ.US,D,20120613,000000,6.20287,6.25387,6.19874,6.2503,308678.05783883,0
+BTZ.US,D,20120614,000000,6.2503,6.27273,6.20746,6.25858,412223.10898333,0
+BTZ.US,D,20120615,000000,6.25858,6.26918,6.18842,6.20287,357883.35953805,0
+BTZ.US,D,20120618,000000,6.18345,6.20287,6.17414,6.19874,234323.33239131,0
+BTZ.US,D,20120619,000000,6.20287,6.26429,6.20287,6.25858,238845.52226638,0
+BTZ.US,D,20120620,000000,6.26918,6.30308,6.25387,6.2985,285396.28679616,0
+BTZ.US,D,20120621,000000,6.29229,6.32027,6.28355,6.30684,181941.74333695,0
+BTZ.US,D,20120622,000000,6.32975,6.3445,6.29632,6.33446,265083.16783063,0
+BTZ.US,D,20120625,000000,6.31098,6.32638,6.28871,6.31098,200525.63311549,0
+BTZ.US,D,20120626,000000,6.32638,6.37906,6.31098,6.36488,470470.66084007,0
+BTZ.US,D,20120627,000000,6.37906,6.37906,6.33125,6.35943,228037.83984774,0
+BTZ.US,D,20120628,000000,6.35943,6.3831,6.31098,6.33125,231545.2788514,0
+BTZ.US,D,20120629,000000,6.39361,6.39361,6.2985,6.2985,299743.35210733,0
+BTZ.US,D,20120702,000000,6.33125,6.3551,6.31622,6.33125,187662.89384288,0
+BTZ.US,D,20120703,000000,6.33605,6.3986,6.32638,6.37906,184381.1916543,0
+BTZ.US,D,20120705,000000,6.38224,6.38751,6.30186,6.32394,283039.89259001,0
+BTZ.US,D,20120706,000000,6.30186,6.35867,6.30186,6.33446,219559.93172784,0
+BTZ.US,D,20120709,000000,6.3445,6.41409,6.3445,6.41409,274879.29376674,0
+BTZ.US,D,20120710,000000,6.40094,6.43448,6.37202,6.406,295182.82956559,0
+BTZ.US,D,20120711,000000,6.41015,6.47074,6.39794,6.44931,231632.59214779,0
+BTZ.US,D,20120712,000000,6.42452,6.454,6.38224,6.43965,267644.00292589,0
+BTZ.US,D,20120713,000000,6.46463,6.50706,6.454,6.49147,262145.39484611,0
+BTZ.US,D,20120716,000000,6.50172,6.52932,6.49674,6.51985,157712.30358959,0
+BTZ.US,D,20120717,000000,6.53891,6.57403,6.52932,6.57403,146075.14485528,0
+BTZ.US,D,20120718,000000,6.57403,6.61771,6.51985,6.52932,299602.7989961,0
+BTZ.US,D,20120719,000000,6.56464,6.56464,6.50172,6.50706,265922.22731298,0
+BTZ.US,D,20120720,000000,6.50706,6.53891,6.50706,6.52932,149871.14365551,0
+BTZ.US,D,20120723,000000,6.50172,6.57985,6.49674,6.54313,230884.04035072,0
+BTZ.US,D,20120724,000000,6.56464,6.57985,6.54886,6.55994,196244.08720366,0
+BTZ.US,D,20120725,000000,6.57403,6.5975,6.54313,6.55994,312826.50421353,0
+BTZ.US,D,20120726,000000,6.59084,6.60342,6.53891,6.54313,285429.29548138,0
+BTZ.US,D,20120727,000000,6.56905,6.60342,6.56464,6.57403,209190.94538375,0
+BTZ.US,D,20120730,000000,6.58399,6.5975,6.56905,6.56905,156796.57877383,0
+BTZ.US,D,20120731,000000,6.59084,6.61771,6.58399,6.5975,193488.39438597,0
+BTZ.US,D,20120801,000000,6.60785,6.63902,6.56905,6.63902,348176.67649093,0
+BTZ.US,D,20120802,000000,6.63104,6.64362,6.59084,6.63104,287046.72105713,0
+BTZ.US,D,20120803,000000,6.63104,6.63902,6.57985,6.61771,367660.31914079,0
+BTZ.US,D,20120806,000000,6.61771,6.63545,6.58886,6.59084,187226.32736096,0
+BTZ.US,D,20120807,000000,6.62615,6.63104,6.56905,6.60785,178269.26090722,0
+BTZ.US,D,20120808,000000,6.62193,6.62193,6.56464,6.56464,206432.05817719,0
+BTZ.US,D,20120809,000000,6.60342,6.61771,6.51542,6.5234,400043.96893366,0
+BTZ.US,D,20120810,000000,6.55489,6.57403,6.51186,6.53891,175697.777849,0
+BTZ.US,D,20120813,000000,6.53815,6.62193,6.5111,6.60707,278431.45421486,0
+BTZ.US,D,20120814,000000,6.61695,6.64362,6.59084,6.62615,343241.34565248,0
+BTZ.US,D,20120815,000000,6.63545,6.63545,6.60707,6.61215,235614.93030006,0
+BTZ.US,D,20120816,000000,6.62615,6.62615,6.5791,6.61215,227009.24662447,0
+BTZ.US,D,20120817,000000,6.61215,6.61215,6.54811,6.55328,236139.87487467,0
+BTZ.US,D,20120820,000000,6.56397,6.57366,6.5111,6.57366,325498.64494888,0
+BTZ.US,D,20120821,000000,6.5791,6.59666,6.56397,6.59084,176936.13594288,0
+BTZ.US,D,20120822,000000,6.59084,6.59084,6.51936,6.54811,210591.15251484,0
+BTZ.US,D,20120823,000000,6.55909,6.56831,6.48068,6.55909,386284.67117864,0
+BTZ.US,D,20120824,000000,6.54239,6.58399,6.54239,6.57366,289599.03778201,0
+BTZ.US,D,20120827,000000,6.5791,6.60707,6.55909,6.60707,183117.27844929,0
+BTZ.US,D,20120828,000000,6.59084,6.60257,6.56397,6.58886,274634.39061832,0
+BTZ.US,D,20120829,000000,6.58886,6.60707,6.54811,6.54811,281179.69345846,0
+BTZ.US,D,20120830,000000,6.54239,6.57366,6.53815,6.57366,197749.70916817,0
+BTZ.US,D,20120831,000000,6.60257,6.61695,6.56831,6.61215,220159.41204329,0
+BTZ.US,D,20120904,000000,6.61695,6.63104,6.59666,6.62615,313472.83556604,0
+BTZ.US,D,20120905,000000,6.61695,6.62615,6.56397,6.59666,433170.84654211,0
+BTZ.US,D,20120906,000000,6.60257,6.63104,6.59084,6.62193,239820.87567481,0
+BTZ.US,D,20120907,000000,6.62615,6.65358,6.60707,6.63902,416169.24406149,0
+BTZ.US,D,20120910,000000,6.64362,6.64887,6.56831,6.5791,264575.25999679,0
+BTZ.US,D,20120911,000000,6.59666,6.63545,6.58886,6.62193,317777.80699643,0
+BTZ.US,D,20120912,000000,6.6253,6.66194,6.6253,6.64887,288764.23748484,0
+BTZ.US,D,20120913,000000,6.66194,6.68212,6.65358,6.66701,336405.35342319,0
+BTZ.US,D,20120914,000000,6.68757,6.71274,6.6577,6.67199,359987.39702172,0
+BTZ.US,D,20120917,000000,6.66701,6.67199,6.63902,6.6577,257663.66723034,0
+BTZ.US,D,20120918,000000,6.64887,6.69385,6.64288,6.69385,354986.04881282,0
+BTZ.US,D,20120919,000000,6.70288,6.71274,6.68212,6.70288,292921.2022299,0
+BTZ.US,D,20120920,000000,6.69385,6.71274,6.68757,6.70833,199799.44204067,0
+BTZ.US,D,20120921,000000,6.70833,6.76007,6.70288,6.72242,343086.95018936,0
+BTZ.US,D,20120924,000000,6.73237,6.74712,6.70288,6.73735,239154.31319261,0
+BTZ.US,D,20120925,000000,6.75517,6.78871,6.73735,6.76494,459241.31908768,0
+BTZ.US,D,20120926,000000,6.76494,6.83849,6.75142,6.83849,357068.79037052,0
+BTZ.US,D,20120927,000000,6.83342,6.83849,6.77839,6.81931,334459.97058781,0
+BTZ.US,D,20120928,000000,6.82797,6.85671,6.82797,6.85671,337722.50644307,0
+BTZ.US,D,20121001,000000,6.85671,6.92574,6.84995,6.87184,465251.02939021,0
+BTZ.US,D,20121002,000000,6.91109,6.9139,6.77839,6.80882,394042.77700151,0
+BTZ.US,D,20121003,000000,6.81389,6.83849,6.77275,6.81389,449834.90859642,0
+BTZ.US,D,20121004,000000,6.82797,6.86094,6.78394,6.80448,217851.9984668,0
+BTZ.US,D,20121005,000000,6.81389,6.84572,6.80448,6.82797,291486.92161729,0
+BTZ.US,D,20121008,000000,6.83849,6.84995,6.82281,6.84572,209757.41701396,0
+BTZ.US,D,20121009,000000,6.84995,6.84995,6.75517,6.80882,424314.93573662,0
+BTZ.US,D,20121010,000000,6.83342,6.84995,6.7997,6.83342,320827.3835922,0
+BTZ.US,D,20121011,000000,6.81332,6.91992,6.80882,6.88591,196031.12794416,0
+BTZ.US,D,20121012,000000,6.89212,6.93081,6.84308,6.85587,171184.1063443,0
+BTZ.US,D,20121015,000000,6.8769,6.91109,6.84572,6.91109,194832.1673133,0
+BTZ.US,D,20121016,000000,6.90629,6.93889,6.88179,6.93081,203263.2243961,0
+BTZ.US,D,20121017,000000,6.93889,6.95052,6.91109,6.93081,297319.87573446,0
+BTZ.US,D,20121018,000000,6.93081,6.93081,6.8769,6.89644,298037.5484389,0
+BTZ.US,D,20121019,000000,6.90629,6.96029,6.9,6.9139,256435.95709944,0
+BTZ.US,D,20121022,000000,6.92574,6.93081,6.89644,6.9139,171881.5479191,0
+BTZ.US,D,20121023,000000,6.8769,6.94198,6.87107,6.92574,303655.413704,0
+BTZ.US,D,20121024,000000,6.9139,6.94744,6.9,6.9,176493.18068315,0
+BTZ.US,D,20121025,000000,6.93382,6.93889,6.90629,6.93081,231654.95287003,0
+BTZ.US,D,20121026,000000,6.93382,6.95052,6.91992,6.94744,188885.2799923,0
+BTZ.US,D,20121031,000000,6.95477,6.95477,6.84995,6.91992,263378.42895851,0
+BTZ.US,D,20121101,000000,6.91992,6.99044,6.91992,6.96752,250746.75048243,0
+BTZ.US,D,20121102,000000,6.99044,7.0235,6.96752,7.01044,424458.68323676,0
+BTZ.US,D,20121105,000000,7.01044,7.01044,6.93081,6.93889,262501.03680944,0
+BTZ.US,D,20121106,000000,6.93382,6.94198,6.92574,6.93081,208975.85653167,0
+BTZ.US,D,20121107,000000,6.9,6.91992,6.88179,6.88591,334570.70940275,0
+BTZ.US,D,20121108,000000,6.8646,6.94744,6.8646,6.88591,294351.2236573,0
+BTZ.US,D,20121109,000000,6.8646,6.90629,6.8646,6.90629,281256.35879189,0
+BTZ.US,D,20121112,000000,6.89644,6.9,6.8646,6.89212,266535.5499803,0
+BTZ.US,D,20121113,000000,6.89644,6.92508,6.84572,6.87605,323853.5346694,0
+BTZ.US,D,20121114,000000,6.89004,6.89004,6.82063,6.85295,864152.47189675,0
+BTZ.US,D,20121115,000000,6.80956,6.8243,6.63761,6.68757,922557.6136055,0
+BTZ.US,D,20121116,000000,6.68757,6.81444,6.68212,6.76562,550659.40520107,0
+BTZ.US,D,20121119,000000,6.77915,6.86808,6.77915,6.82985,380520.9288208,0
+BTZ.US,D,20121120,000000,6.8058,6.89579,6.8058,6.87455,541091.14567261,0
+BTZ.US,D,20121121,000000,6.89579,6.90337,6.8243,6.85876,363658.81465516,0
+BTZ.US,D,20121123,000000,6.90337,6.90845,6.84506,6.85876,100441.16993756,0
+BTZ.US,D,20121126,000000,6.84506,6.85295,6.82985,6.84506,336693.91321977,0
+BTZ.US,D,20121127,000000,6.87917,6.92376,6.85876,6.9139,486675.79569021,0
+BTZ.US,D,20121128,000000,6.87917,6.89869,6.87917,6.89579,420122.83271375,0
+BTZ.US,D,20121129,000000,6.88385,6.94667,6.88385,6.90845,393317.65072298,0
+BTZ.US,D,20121130,000000,6.9169,6.95268,6.87455,6.94086,346570.96367447,0
+BTZ.US,D,20121203,000000,6.90845,6.9169,6.89869,6.90337,253082.91355893,0
+BTZ.US,D,20121204,000000,6.89869,6.9293,6.86808,6.87455,304658.45181615,0
+BTZ.US,D,20121205,000000,6.87455,6.87917,6.85295,6.86235,223890.45826936,0
+BTZ.US,D,20121206,000000,6.84009,6.87917,6.80956,6.87455,350744.96516027,0
+BTZ.US,D,20121207,000000,6.78543,6.9139,6.78543,6.86235,544865.84854691,0
+BTZ.US,D,20121210,000000,6.85876,6.92376,6.84009,6.9169,434403.8806545,0
+BTZ.US,D,20121211,000000,6.93663,6.93663,6.89004,6.92376,521802.36074519,0
+BTZ.US,D,20121212,000000,6.87917,6.89579,6.7736,6.85876,902988.78725187,0
+BTZ.US,D,20121213,000000,6.87455,6.87455,6.79548,6.84009,737028.57154261,0
+BTZ.US,D,20121214,000000,6.81444,6.84009,6.77915,6.80956,637962.05362499,0
+BTZ.US,D,20121217,000000,6.79031,6.81444,6.752,6.7736,845039.3783584,0
+BTZ.US,D,20121218,000000,6.5931,6.8243,6.5931,6.79031,990627.91130576,0
+BTZ.US,D,20121219,000000,6.77915,6.80092,6.73237,6.76562,815978.95780971,0
+BTZ.US,D,20121220,000000,6.73735,6.8058,6.73237,6.78543,494463.71580942,0
+BTZ.US,D,20121221,000000,6.72805,6.79031,6.68212,6.77915,443382.24303418,0
+BTZ.US,D,20121224,000000,6.77915,6.82985,6.76562,6.8058,252749.63231784,0
+BTZ.US,D,20121226,000000,6.76929,6.8058,6.76562,6.8058,598666.81106569,0
+BTZ.US,D,20121227,000000,6.79239,6.8075,6.77087,6.80243,633396.20710174,0
+BTZ.US,D,20121228,000000,6.77087,6.8075,6.76204,6.77614,780231.61651336,0
+BTZ.US,D,20121231,000000,6.76712,6.80243,6.72956,6.77087,1869965.4431998,0
+BTZ.US,D,20130102,000000,6.78185,6.86018,6.75716,6.85587,697776.9856315,0
+BTZ.US,D,20130103,000000,6.8646,6.8646,6.80243,6.82732,523618.90322856,0
+BTZ.US,D,20130104,000000,6.83717,6.87107,6.81669,6.8646,593170.33257849,0
+BTZ.US,D,20130107,000000,6.84995,6.8769,6.83221,6.84995,566088.3035504,0
+BTZ.US,D,20130108,000000,6.85587,6.93541,6.85587,6.91456,686978.88637957,0
+BTZ.US,D,20130109,000000,6.93541,6.95609,6.91456,6.93541,705818.32726948,0
+BTZ.US,D,20130110,000000,6.93213,7.02632,6.92639,7.01121,975056.33025258,0
+BTZ.US,D,20130111,000000,6.97429,7.01121,6.95609,6.97429,506022.0796177,0
+BTZ.US,D,20130114,000000,6.96199,6.99127,6.95204,6.98659,499635.43142588,0
+BTZ.US,D,20130115,000000,6.97974,7.00829,6.96199,7.00829,691575.61199544,0
+BTZ.US,D,20130116,000000,6.97429,7.04276,6.96199,6.98659,696602.51531548,0
+BTZ.US,D,20130117,000000,6.99663,7.03824,6.97429,7.03824,575182.72872651,0
+BTZ.US,D,20130118,000000,7.01985,7.04669,7.00829,7.04276,515998.15612806,0
+BTZ.US,D,20130122,000000,7.03384,7.04669,7.00829,7.03384,603026.08710724,0
+BTZ.US,D,20130123,000000,7.03824,7.05601,6.99663,7.00829,860600.31144862,0
+BTZ.US,D,20130124,000000,7.00829,7.03384,6.95204,6.97429,663433.04585512,0
+BTZ.US,D,20130125,000000,6.96199,6.99663,6.95204,6.98659,598897.87186223,0
+BTZ.US,D,20130128,000000,6.99663,7.00218,6.94358,6.96199,503023.61324423,0
+BTZ.US,D,20130129,000000,6.95204,6.95609,6.92639,6.95204,442597.488163,0
+BTZ.US,D,20130130,000000,6.94808,6.95609,6.92085,6.94358,448077.99470572,0
+BTZ.US,D,20130131,000000,6.93213,6.97429,6.91456,6.93974,470973.24469245,0
+BTZ.US,D,20130201,000000,6.93541,6.99127,6.93541,6.96857,569315.70112783,0
+BTZ.US,D,20130204,000000,6.96857,6.96857,6.86018,6.88591,927144.75605471,0
+BTZ.US,D,20130205,000000,6.8769,6.91183,6.84995,6.87107,819807.96529519,0
+BTZ.US,D,20130206,000000,6.87107,6.93974,6.85587,6.93974,592954.17893014,0
+BTZ.US,D,20130207,000000,6.93974,6.95204,6.83717,6.91456,863645.62885919,0
+BTZ.US,D,20130208,000000,6.93213,6.95609,6.91183,6.95609,433186.81848656,0
+BTZ.US,D,20130211,000000,6.95204,6.95609,6.91183,6.94358,495606.24223652,0
+BTZ.US,D,20130212,000000,6.95204,6.96857,6.93541,6.96199,571931.90563054,0
+BTZ.US,D,20130213,000000,6.94744,7.04181,6.93889,6.95541,471589.76174864,0
+BTZ.US,D,20130214,000000,6.96029,6.96029,6.92574,6.93081,463293.93379557,0
+BTZ.US,D,20130215,000000,6.95541,6.95541,6.90556,6.91925,538222.58444742,0
+BTZ.US,D,20130219,000000,6.91925,6.93382,6.89925,6.93081,617839.5331967,0
+BTZ.US,D,20130220,000000,6.84572,6.93889,6.72176,6.93382,533649.28435007,0
+BTZ.US,D,20130221,000000,6.91925,6.95541,6.91925,6.93889,593784.72004212,0
+BTZ.US,D,20130222,000000,6.93889,6.96029,6.91061,6.96029,524096.99676608,0
+BTZ.US,D,20130225,000000,6.95541,6.968,6.93889,6.93889,411712.00676057,0
+BTZ.US,D,20130226,000000,6.94274,6.99663,6.93889,6.98527,618470.95740107,0
+BTZ.US,D,20130227,000000,6.96029,6.99663,6.92574,6.94274,640529.27749802,0
+BTZ.US,D,20130228,000000,6.95541,6.98527,6.93382,6.97909,471924.10778604,0
+BTZ.US,D,20130301,000000,6.968,7.00762,6.95541,6.98527,382234.18606332,0
+BTZ.US,D,20130304,000000,6.99044,7.01121,6.968,6.97909,297614.82430884,0
+BTZ.US,D,20130305,000000,6.98527,6.99044,6.95137,6.968,595970.74684068,0
+BTZ.US,D,20130306,000000,6.97909,6.98527,6.94744,6.95541,449350.42628112,0
+BTZ.US,D,20130307,000000,6.94274,6.968,6.94274,6.968,392924.74088924,0
+BTZ.US,D,20130308,000000,6.96029,6.96029,6.94274,6.95137,513756.75992202,0
+BTZ.US,D,20130311,000000,6.96029,6.96029,6.94274,6.95541,517591.09138897,0
+BTZ.US,D,20130312,000000,6.95541,6.95541,6.9139,6.91925,585727.40645968,0
+BTZ.US,D,20130313,000000,6.94744,6.99044,6.93005,6.96029,473913.14726957,0
+BTZ.US,D,20130314,000000,6.96029,6.99044,6.95477,6.96029,754190.95826413,0
+BTZ.US,D,20130315,000000,6.97346,6.97909,6.90405,6.93382,686196.26110097,0
+BTZ.US,D,20130318,000000,6.9139,6.96029,6.89925,6.94744,384803.53952894,0
+BTZ.US,D,20130319,000000,6.93803,6.95052,6.90923,6.95052,370178.56238413,0
+BTZ.US,D,20130320,000000,6.95052,6.97346,6.95052,6.96752,386009.95373391,0
+BTZ.US,D,20130321,000000,6.95477,6.99044,6.94123,6.98527,423877.3044584,0
+BTZ.US,D,20130322,000000,6.98527,6.996,6.96752,6.98527,313218.34925095,0
+BTZ.US,D,20130325,000000,6.99044,6.996,6.95477,6.97346,410452.35274075,0
+BTZ.US,D,20130326,000000,6.98527,6.996,6.96029,6.98527,464300.16629664,0
+BTZ.US,D,20130327,000000,6.96029,6.996,6.95477,6.99044,359834.06635489,0
+BTZ.US,D,20130328,000000,7.01468,7.04669,6.97909,6.98527,664580.89626374,0
+BTZ.US,D,20130401,000000,6.96029,7.00153,6.96029,6.97346,465966.57250206,0
+BTZ.US,D,20130402,000000,6.97346,7.01044,6.97346,7.00153,404731.2022348,0
+BTZ.US,D,20130403,000000,7.00153,7.01044,6.97346,6.97909,402601.60964002,0
+BTZ.US,D,20130404,000000,6.97909,7.02942,6.97909,7.02566,488538.12441437,0
+BTZ.US,D,20130405,000000,7.01044,7.05601,7.01044,7.04669,506522.53387748,0
+BTZ.US,D,20130408,000000,7.05103,7.10473,7.04669,7.09347,850070.54086363,0
+BTZ.US,D,20130409,000000,7.09347,7.11592,7.08146,7.10473,443415.25171941,0
+BTZ.US,D,20130410,000000,7.05103,7.10933,7.05103,7.08146,619129.00151284,0
+BTZ.US,D,20130411,000000,7.10399,7.10878,7.07028,7.07591,488872.47045176,0
+BTZ.US,D,20130412,000000,7.08679,7.11526,7.06642,7.093,285485.72968514,0
+BTZ.US,D,20130415,000000,7.093,7.10878,7.07028,7.10878,453298.69095188,0
+BTZ.US,D,20130416,000000,7.10878,7.13358,7.09929,7.13358,311081.30308208,0
+BTZ.US,D,20130417,000000,7.12915,7.15281,7.12024,7.15281,441018.39525394,0
+BTZ.US,D,20130418,000000,7.1472,7.16719,7.10399,7.16719,296890.7628266,0
+BTZ.US,D,20130419,000000,7.15734,7.17855,7.12915,7.17282,413124.99144723,0
+BTZ.US,D,20130422,000000,7.1472,7.17855,7.1472,7.16719,325748.87207878,0
+BTZ.US,D,20130423,000000,7.15734,7.17855,7.13358,7.16719,472883.48924998,0
+BTZ.US,D,20130424,000000,7.17282,7.17282,7.13799,7.17282,341757.0196139,0
+BTZ.US,D,20130425,000000,7.15281,7.17282,7.14193,7.15734,460975.87225614,0
+BTZ.US,D,20130426,000000,7.16277,7.19114,7.14193,7.19114,386763.82951246,0
+BTZ.US,D,20130429,000000,7.16719,7.19114,7.16277,7.18634,398668.2521174,0
+BTZ.US,D,20130430,000000,7.19687,7.232,7.18287,7.232,702392.87758073,0
+BTZ.US,D,20130501,000000,7.21818,7.22814,7.19114,7.21818,345852.22617372,0
+BTZ.US,D,20130502,000000,7.22814,7.22814,7.19687,7.19687,408019.29320119,0
+BTZ.US,D,20130503,000000,7.22336,7.22814,7.20138,7.21208,325610.44856012,0
+BTZ.US,D,20130506,000000,7.19687,7.20138,7.17282,7.18634,310924.77802637,0
+BTZ.US,D,20130507,000000,7.20138,7.21208,7.17282,7.19687,403518.39925208,0
+BTZ.US,D,20130508,000000,7.17855,7.232,7.17855,7.232,396703.7029487,0
+BTZ.US,D,20130509,000000,7.20767,7.21818,7.17855,7.18634,407764.80688612,0
+BTZ.US,D,20130510,000000,7.17855,7.18634,7.15734,7.17855,790421.71707949,0
+BTZ.US,D,20130513,000000,7.18241,7.18241,7.12915,7.17227,599465.40828873,0
+BTZ.US,D,20130514,000000,7.18241,7.1858,7.16277,7.18241,380915.96824713,0
+BTZ.US,D,20130515,000000,7.16634,7.19987,7.16634,7.1858,520516.08681794,0
+BTZ.US,D,20130516,000000,7.1858,7.20711,7.17781,7.19114,390538.53238675,0
+BTZ.US,D,20130517,000000,7.19114,7.19987,7.17781,7.18241,421410.17143731,0
+BTZ.US,D,20130520,000000,7.17781,7.1858,7.16277,7.18241,506303.18584022,0
+BTZ.US,D,20130521,000000,7.1858,7.1858,7.16634,7.1858,405683.13012468,0
+BTZ.US,D,20130522,000000,7.19987,7.20711,7.12915,7.16634,1060378.4575634,0
+BTZ.US,D,20130523,000000,7.16277,7.16277,7.12915,7.15667,535020.74198112,0
+BTZ.US,D,20130524,000000,7.15667,7.16277,7.11874,7.13742,447140.97396401,0
+BTZ.US,D,20130528,000000,7.15123,7.16277,7.04736,7.05994,696224.51262991,0
+BTZ.US,D,20130529,000000,7.04736,7.05994,6.95609,7.0098,979868.14472053,0
+BTZ.US,D,20130530,000000,7.00369,7.04736,6.98735,7.00369,771416.16796718,0
+BTZ.US,D,20130531,000000,7.028,7.03262,6.89334,6.90161,802743.53983303,0
+BTZ.US,D,20130603,000000,6.8908,6.8908,6.74015,6.7997,1380004.750932,0
+BTZ.US,D,20130604,000000,6.79906,6.84506,6.78316,6.81389,756786.93163719,0
+BTZ.US,D,20130605,000000,6.7997,6.8292,6.77191,6.81389,640226.87534956,0
+BTZ.US,D,20130606,000000,6.78316,6.87531,6.78316,6.87531,549948.12127439,0
+BTZ.US,D,20130607,000000,6.8631,6.8631,6.80882,6.82366,571582.652445,0
+BTZ.US,D,20130610,000000,6.80882,6.8292,6.74015,6.75781,709156.46366183,0
+BTZ.US,D,20130611,000000,6.68757,6.74439,6.62784,6.64653,1202906.7659521,0
+BTZ.US,D,20130612,000000,6.61215,6.64053,6.53975,6.56088,1697561.0802985,0
+BTZ.US,D,20130613,000000,6.52932,6.64577,6.454,6.60257,1530251.7676806,0
+BTZ.US,D,20130614,000000,6.56088,6.68137,6.56088,6.63629,741053.50154678,0
+BTZ.US,D,20130617,000000,6.70908,6.72391,6.62672,6.63629,487584.06693191,0
+BTZ.US,D,20130618,000000,6.61215,6.63179,6.5499,6.5961,887107.35047613,0
+BTZ.US,D,20130619,000000,6.62267,6.62267,6.56088,6.56088,543393.2352676,0
+BTZ.US,D,20130620,000000,6.51936,6.66597,6.46517,6.50407,1302910.3046112,0
+BTZ.US,D,20130621,000000,6.49458,6.51542,6.41775,6.44367,573559.97916927,0
+BTZ.US,D,20130624,000000,6.36338,6.3831,6.25115,6.30242,1092015.6851517,0
+BTZ.US,D,20130625,000000,6.32703,6.37831,6.28731,6.33745,1176076.02885,0
+BTZ.US,D,20130626,000000,6.36714,6.52294,6.36714,6.49974,995159.6843475,0
+BTZ.US,D,20130627,000000,6.49458,6.59027,6.49458,6.5883,446222.05475935,0
+BTZ.US,D,20130628,000000,6.59027,6.61215,6.53356,6.5883,509347.43845448,0
+BTZ.US,D,20130701,000000,6.5883,6.65968,6.56651,6.57703,508703.23669457,0
+BTZ.US,D,20130702,000000,6.60257,6.60257,6.52932,6.54388,538178.92779921,0
+BTZ.US,D,20130703,000000,6.49458,6.56088,6.49458,6.52294,474203.83665876,0
+BTZ.US,D,20130705,000000,6.51542,6.51936,6.38893,6.3986,1012730.9528473,0
+BTZ.US,D,20130708,000000,6.42838,6.49974,6.39361,6.3986,783311.00740544,0
+BTZ.US,D,20130709,000000,6.4031,6.47796,6.4031,6.42838,694503.80181329,0
+BTZ.US,D,20130710,000000,6.3986,6.46009,6.3986,6.43371,480141.14081307,0
+BTZ.US,D,20130711,000000,6.49974,6.53891,6.47459,6.53356,883416.76650932,0
+BTZ.US,D,20130712,000000,6.5096,6.53356,6.47729,6.48425,333487.81156829,0
+BTZ.US,D,20130715,000000,6.49373,6.54932,6.49373,6.53891,457761.25223429,0
+BTZ.US,D,20130716,000000,6.53356,6.53891,6.46463,6.48425,604737.21475717,0
+BTZ.US,D,20130717,000000,6.51542,6.60257,6.50407,6.5883,536498.67924192,0
+BTZ.US,D,20130718,000000,6.60257,6.60257,6.53356,6.56088,579256.63936037,0
+BTZ.US,D,20130719,000000,6.57149,6.57149,6.52294,6.55572,357425.49713018,0
+BTZ.US,D,20130722,000000,6.53891,6.56651,6.51872,6.52867,685593.58639664,0
+BTZ.US,D,20130723,000000,6.51872,6.57703,6.51872,6.57703,486757.78500512,0
+BTZ.US,D,20130724,000000,6.54932,6.54932,6.49974,6.53891,721244.03122992,0
+BTZ.US,D,20130725,000000,6.5096,6.52867,6.45936,6.52294,804080.92398257,0
+BTZ.US,D,20130726,000000,6.47729,6.54932,6.47729,6.53891,343372.31559707,0
+BTZ.US,D,20130729,000000,6.5096,6.52867,6.49373,6.5096,311720.18086052,0
+BTZ.US,D,20130730,000000,6.49974,6.51542,6.48425,6.5096,519767.53502086,0
+BTZ.US,D,20130731,000000,6.5096,6.5096,6.46463,6.50407,545198.06499169,0
+BTZ.US,D,20130801,000000,6.49974,6.5096,6.44312,6.44312,553408.70924096,0
+BTZ.US,D,20130802,000000,6.44857,6.50407,6.44857,6.48836,441021.58964285,0
+BTZ.US,D,20130805,000000,6.47459,6.48836,6.41146,6.42687,619480.384291,0
+BTZ.US,D,20130806,000000,6.41146,6.4231,6.39794,6.40235,848711.86078813,0
+BTZ.US,D,20130807,000000,6.39794,6.45336,6.39361,6.45336,417047.70100686,0
+BTZ.US,D,20130808,000000,6.43784,6.48836,6.43287,6.48425,523779.68746947,0
+BTZ.US,D,20130809,000000,6.48425,6.48425,6.44857,6.48425,427883.0681292,0
+BTZ.US,D,20130812,000000,6.47074,6.50407,6.46463,6.48836,537332.41474278,0
+BTZ.US,D,20130813,000000,6.4926,6.4926,6.44254,6.47005,601763.23869854,0
+BTZ.US,D,20130814,000000,6.4477,6.46375,6.4001,6.4001,698536.18539155,0
+BTZ.US,D,20130815,000000,6.36563,6.38103,6.30356,6.32938,1313327.2067889,0
+BTZ.US,D,20130816,000000,6.30825,6.34525,6.30825,6.32938,566680.33029177,0
+BTZ.US,D,20130819,000000,6.31877,6.32938,6.2274,6.26654,901229.74376855,0
+BTZ.US,D,20130820,000000,6.27161,6.32938,6.26654,6.32338,786729.00352011,0
+BTZ.US,D,20130821,000000,6.27679,6.32338,6.26654,6.28806,942057.22819982,0
+BTZ.US,D,20130822,000000,6.27679,6.31877,6.27679,6.31877,502488.02070663,0
+BTZ.US,D,20130823,000000,6.29923,6.36563,6.29229,6.3551,530299.43519845,0
+BTZ.US,D,20130826,000000,6.35089,6.36563,6.34008,6.35089,440883.16612418,0
+BTZ.US,D,20130827,000000,6.35089,6.3551,6.32938,6.34525,740454.02123135,0
+BTZ.US,D,20130828,000000,6.32938,6.36018,6.31228,6.36018,756792.25561867,0
+BTZ.US,D,20130829,000000,6.30356,6.37492,6.29229,6.36563,655914.51919918,0
+BTZ.US,D,20130830,000000,6.36563,6.39719,6.34525,6.39239,341732.52929907,0
+BTZ.US,D,20130903,000000,6.4001,6.41409,6.35867,6.35867,592122.57302187,0
+BTZ.US,D,20130904,000000,6.35867,6.43721,6.35003,6.43127,565970.11116139,0
+BTZ.US,D,20130905,000000,6.41409,6.42104,6.39184,6.41409,675058.49183014,0
+BTZ.US,D,20130906,000000,6.40564,6.42525,6.39662,6.40564,560926.17110061,0
+BTZ.US,D,20130909,000000,6.39719,6.41081,6.38537,6.39719,468730.78369011,0
+BTZ.US,D,20130910,000000,6.4001,6.40564,6.36488,6.39184,687155.64256494,0
+BTZ.US,D,20130911,000000,6.39239,6.39719,6.33446,6.35089,914945.38487537,0
+BTZ.US,D,20130912,000000,6.35474,6.36488,6.32233,6.34403,655494.98945801,0
+BTZ.US,D,20130913,000000,6.36488,6.38038,6.35474,6.36488,327598.42324737,0
+BTZ.US,D,20130916,000000,6.38459,6.42525,6.36836,6.36836,727940.53514428,0
+BTZ.US,D,20130917,000000,6.39184,6.39662,6.36836,6.39184,452656.61878455,0
+BTZ.US,D,20130918,000000,6.40564,6.51872,6.38459,6.50387,515862.92699829,0
+BTZ.US,D,20130919,000000,6.51467,6.51872,6.43127,6.45223,596626.66135988,0
+BTZ.US,D,20130920,000000,6.43721,6.46375,6.42525,6.43127,388072.46416197,0
+BTZ.US,D,20130923,000000,6.43721,6.46375,6.42104,6.4477,485175.49770717,0
+BTZ.US,D,20130924,000000,6.42525,6.50387,6.42525,6.48284,639920.21401592,0
+BTZ.US,D,20130925,000000,6.47328,6.53891,6.46375,6.53891,721411.20424863,0
+BTZ.US,D,20130926,000000,6.53356,6.56154,6.52294,6.55572,558676.2565242,0
+BTZ.US,D,20130927,000000,6.46932,6.62784,6.46932,6.61844,904435.84542003,0
+BTZ.US,D,20130930,000000,6.60342,6.74795,6.58209,6.74299,3252796.1635051,0
+BTZ.US,D,20131001,000000,6.70157,6.70692,6.65273,6.66794,1089366.4719638,0
+BTZ.US,D,20131002,000000,6.66278,6.66794,6.62399,6.63696,893768.71611267,0
+BTZ.US,D,20131003,000000,6.64795,6.64795,6.59666,6.64136,682387.48474518,0
+BTZ.US,D,20131004,000000,6.62399,6.64795,6.61366,6.64136,454710.61084225,0
+BTZ.US,D,20131007,000000,6.62784,6.63696,6.56154,6.59084,619652.88129118,0
+BTZ.US,D,20131008,000000,6.55572,6.56154,6.51467,6.52867,550118.48868197,0
+BTZ.US,D,20131009,000000,6.5096,6.55572,6.5096,6.5499,327618.65437701,0
+BTZ.US,D,20131010,000000,6.5883,6.59084,6.56744,6.58209,391690.64198055,0
+BTZ.US,D,20131011,000000,6.5975,6.5975,6.56744,6.59084,330967.43873234,0
+BTZ.US,D,20131014,000000,6.56744,6.57281,6.53891,6.53891,256221.93304366,0
+BTZ.US,D,20131015,000000,6.53356,6.5499,6.51467,6.54388,507941.90734191,0
+BTZ.US,D,20131016,000000,6.54388,6.57778,6.53891,6.56154,378047.40702195,0
+BTZ.US,D,20131017,000000,6.56154,6.65827,6.56154,6.6421,506993.17384093,0
+BTZ.US,D,20131018,000000,6.65827,6.66868,6.62399,6.64887,510870.09715977,0
+BTZ.US,D,20131021,000000,6.63403,6.67894,6.61432,6.65358,594152.07476471,0
+BTZ.US,D,20131022,000000,6.64887,6.67894,6.62399,6.64887,1244071.7908096,0
+BTZ.US,D,20131023,000000,6.64887,6.73941,6.64887,6.72315,780896.04940295,0
+BTZ.US,D,20131024,000000,6.71208,6.78394,6.70833,6.77191,604349.62890492,0
+BTZ.US,D,20131025,000000,6.77191,6.78956,6.77191,6.78956,554869.60976099,0
+BTZ.US,D,20131028,000000,6.77191,6.81108,6.75858,6.80092,499396.91705528,0
+BTZ.US,D,20131029,000000,6.79473,6.80675,6.77754,6.79473,595260.52771031,0
+BTZ.US,D,20131030,000000,6.80092,6.80092,6.75283,6.76327,518973.19698299,0
+BTZ.US,D,20131031,000000,6.78956,6.78956,6.73941,6.74936,633490.97397221,0
+BTZ.US,D,20131101,000000,6.72315,6.76327,6.72315,6.74936,645326.18481782,0
+BTZ.US,D,20131104,000000,6.73941,6.79473,6.73941,6.78394,888964.3552188,0
+BTZ.US,D,20131105,000000,6.77191,6.78956,6.76327,6.78394,440547.75529051,0
+BTZ.US,D,20131106,000000,6.79473,6.80092,6.78394,6.78956,691090.06488384,0
+BTZ.US,D,20131107,000000,6.76787,6.77754,6.72315,6.76787,861279.65148636,0
+BTZ.US,D,20131108,000000,6.73941,6.74936,6.67894,6.73941,662506.67307639,0
+BTZ.US,D,20131111,000000,6.70833,6.74439,6.70833,6.73941,371045.30657022,0
+BTZ.US,D,20131112,000000,6.73369,6.74439,6.67395,6.67894,666381.46680265,0
+BTZ.US,D,20131113,000000,6.67479,6.69142,6.65358,6.66343,1082849.9186238,0
+BTZ.US,D,20131114,000000,6.6421,6.70833,6.6421,6.67479,631439.11150711,0
+BTZ.US,D,20131115,000000,6.70222,6.72391,6.66343,6.69142,377705.60741047,0
+BTZ.US,D,20131118,000000,6.71274,6.71274,6.66343,6.67977,401961.66706527,0
+BTZ.US,D,20131119,000000,6.63835,6.67977,6.63835,6.65882,530467.67301345,0
+BTZ.US,D,20131120,000000,6.65358,6.66343,6.60342,6.62399,462930.83825817,0
+BTZ.US,D,20131121,000000,6.62399,6.63403,6.60877,6.61432,366136.59563921,0
+BTZ.US,D,20131122,000000,6.60877,6.68551,6.60877,6.61432,528999.31891931,0
+BTZ.US,D,20131125,000000,6.58209,6.60342,6.58209,6.58209,551998.91894319,0
+BTZ.US,D,20131126,000000,6.58209,6.61432,6.58209,6.60342,570385.82140671,0
+BTZ.US,D,20131127,000000,6.5975,6.61929,6.5883,6.61929,427882.00333292,0
+BTZ.US,D,20131129,000000,6.63403,6.63403,6.59084,6.61929,329918.61437939,0
+BTZ.US,D,20131202,000000,6.60342,6.6421,6.5883,6.60342,487411.56993173,0
+BTZ.US,D,20131203,000000,6.56651,6.62399,6.56088,6.60877,580993.32212142,0
+BTZ.US,D,20131204,000000,6.5975,6.60877,6.57206,6.5883,713472.08305519,0
+BTZ.US,D,20131205,000000,6.57206,6.5975,6.54932,6.57206,551591.10196128,0
+BTZ.US,D,20131206,000000,6.56088,6.61432,6.55572,6.60877,715713.47926123,0
+BTZ.US,D,20131209,000000,6.59084,6.70222,6.5883,6.67977,1287368.5378545,0
+BTZ.US,D,20131210,000000,6.64887,6.70222,6.6421,6.70222,613932.79558154,0
+BTZ.US,D,20131211,000000,6.67977,6.7133,6.66868,6.69218,581243.54925132,0
+BTZ.US,D,20131212,000000,6.65358,6.70833,6.63761,6.67977,1044167.9987317,0
+BTZ.US,D,20131213,000000,6.66343,6.67479,6.62399,6.62859,841398.8398176,0
+BTZ.US,D,20131216,000000,6.64887,6.65358,6.60785,6.61844,821056.97135203,0
+BTZ.US,D,20131217,000000,6.61366,6.63761,6.59084,6.62859,711181.70621949,0
+BTZ.US,D,20131218,000000,6.60785,6.69218,6.60785,6.69218,753508.42383749,0
+BTZ.US,D,20131219,000000,6.7133,6.7133,6.66343,6.67479,1086308.3769975,0
+BTZ.US,D,20131220,000000,6.64887,6.70833,6.6421,6.70222,722948.77010209,0
+BTZ.US,D,20131223,000000,6.70833,6.80824,6.70833,6.79688,1318307.2590717,0
+BTZ.US,D,20131224,000000,6.81809,6.86394,6.77406,6.86394,524209.8651736,0
+BTZ.US,D,20131226,000000,6.84798,6.95204,6.74082,6.9139,1301587.8276101,0
+BTZ.US,D,20131227,000000,6.90244,6.95204,6.90244,6.92433,663628.96837384,0
+BTZ.US,D,20131230,000000,6.9139,6.93382,6.88658,6.92433,771545.00831916,0
+BTZ.US,D,20131231,000000,6.89334,6.93005,6.88243,6.92433,1243016.5776788,0
+BTZ.US,D,20140102,000000,6.90845,6.93889,6.88658,6.93382,400547.61758233,0
+BTZ.US,D,20140103,000000,6.91776,6.93382,6.88658,6.93382,303050.60940708,0
+BTZ.US,D,20140106,000000,6.92433,6.97655,6.89334,6.96359,496696.59364508,0
+BTZ.US,D,20140107,000000,6.94808,6.96359,6.91776,6.96359,359204.77174313,0
+BTZ.US,D,20140108,000000,6.95691,6.95691,6.88243,6.89737,560599.2786373,0
+BTZ.US,D,20140109,000000,6.89334,6.92433,6.88243,6.91776,519671.7033541,0
+BTZ.US,D,20140110,000000,6.9139,6.95691,6.90244,6.95691,444533.28783168,0
+BTZ.US,D,20140113,000000,6.93889,6.97655,6.91776,6.94358,636455.36686416,0
+BTZ.US,D,20140114,000000,6.9139,6.93889,6.8769,6.89334,875897.17505709,0
+BTZ.US,D,20140115,000000,6.88243,6.88243,6.83925,6.85343,823606.09368801,0
+BTZ.US,D,20140116,000000,6.8631,6.88243,6.83426,6.8631,552067.06590622,0
+BTZ.US,D,20140117,000000,6.85343,6.9139,6.84798,6.90244,913847.57989277,0
+BTZ.US,D,20140121,000000,6.89334,6.91776,6.88243,6.90244,875411.62794548,0
+BTZ.US,D,20140122,000000,6.89737,6.93889,6.8631,6.89334,817191.76079247,0
+BTZ.US,D,20140123,000000,6.90244,6.93382,6.89334,6.91776,665436.99248683,0
+BTZ.US,D,20140124,000000,6.89737,6.95204,6.8769,6.8769,595092.28989531,0
+BTZ.US,D,20140127,000000,6.8769,6.89334,6.84506,6.85343,506667.34617393,0
+BTZ.US,D,20140128,000000,6.8631,6.8631,6.83925,6.85343,670916.43423326,0
+BTZ.US,D,20140129,000000,6.84798,6.84798,6.8075,6.81809,718625.69713462,0
+BTZ.US,D,20140130,000000,6.82797,6.87023,6.82797,6.85343,918777.58674974,0
+BTZ.US,D,20140131,000000,6.82797,6.86394,6.81809,6.85295,415772.07504257,0
+BTZ.US,D,20140203,000000,6.84506,6.8769,6.83925,6.8769,860221.24396675,0
+BTZ.US,D,20140204,000000,6.85343,6.87023,6.83925,6.87023,637127.25332783,0
+BTZ.US,D,20140205,000000,6.84798,6.8631,6.82281,6.85953,484704.85774373,0
+BTZ.US,D,20140206,000000,6.8631,6.8769,6.85343,6.85343,722662.33989807,0
+BTZ.US,D,20140207,000000,6.84798,6.93005,6.84798,6.93005,899960.50658205,0
+BTZ.US,D,20140210,000000,6.90244,6.91776,6.89334,6.91776,495727.62901443,0
+BTZ.US,D,20140211,000000,6.89737,6.93005,6.88243,6.92433,556408.24041073,0
+BTZ.US,D,20140212,000000,6.9139,6.95268,6.9139,6.93475,559995.53913667,0
+BTZ.US,D,20140213,000000,6.92508,6.97165,6.92508,6.97165,368503.63780833,0
+BTZ.US,D,20140214,000000,6.97165,7.00153,6.95747,6.98395,525182.02419313,0
+BTZ.US,D,20140218,000000,6.97165,6.99044,6.94808,6.97748,725703.39812345,0
+BTZ.US,D,20140219,000000,6.97748,7.00829,6.95747,7.00829,433643.61609817,0
+BTZ.US,D,20140220,000000,6.996,7.02717,6.98395,7.02717,571838.20355637,0
+BTZ.US,D,20140221,000000,7.03946,7.04529,7.01542,7.03599,415876.4250797,0
+BTZ.US,D,20140224,000000,7.04849,7.04849,7.02717,7.04849,409746.39279557,0
+BTZ.US,D,20140225,000000,7.03946,7.07103,7.03599,7.07103,309273.27896909,0
+BTZ.US,D,20140226,000000,7.0543,7.1238,7.03599,7.1238,627408.85752145,0
+BTZ.US,D,20140227,000000,7.11874,7.17527,7.10756,7.16362,935238.27271125,0
+BTZ.US,D,20140228,000000,7.17527,7.19987,7.15856,7.19987,783833.82238748,0
+BTZ.US,D,20140303,000000,7.18371,7.25727,7.17527,7.238,759759.84289952,0
+BTZ.US,D,20140304,000000,7.21659,7.28786,7.21659,7.28786,938533.81725171,0
+BTZ.US,D,20140305,000000,7.26186,7.3061,7.25727,7.30233,663833.40926295,0
+BTZ.US,D,20140306,000000,7.3061,7.3061,7.27698,7.29284,547756.77049434,0
+BTZ.US,D,20140307,000000,7.27698,7.3061,7.1948,7.27265,823464.47578044,0
+BTZ.US,D,20140310,000000,7.2459,7.28308,7.18878,7.19987,884882.99101086,0
+BTZ.US,D,20140311,000000,7.21134,7.232,7.18878,7.20552,586475.95825674,0
+BTZ.US,D,20140312,000000,7.18878,7.24653,7.18371,7.24653,418479.85202685,0
+BTZ.US,D,20140313,000000,7.22814,7.24653,7.1948,7.23895,615745.07887971,0
+BTZ.US,D,20140314,000000,7.22336,7.23895,7.22336,7.23895,365623.36382387,0
+BTZ.US,D,20140317,000000,7.22814,7.23895,7.22336,7.23895,289497.88213376,0
+BTZ.US,D,20140318,000000,7.24653,7.26684,7.22814,7.26244,332276.07338185,0
+BTZ.US,D,20140319,000000,7.28863,7.28863,7.18878,7.21208,480797.05533227,0
+BTZ.US,D,20140320,000000,7.1948,7.19987,7.15856,7.16955,452622.54530303,0
+BTZ.US,D,20140321,000000,7.17996,7.22814,7.17527,7.22814,267788.81522233,0
+BTZ.US,D,20140324,000000,7.21208,7.22814,7.1948,7.21736,784108.53983219,0
+BTZ.US,D,20140325,000000,7.19987,7.24653,7.19987,7.24653,296274.24577041,0
+BTZ.US,D,20140326,000000,7.232,7.27265,7.232,7.26244,342690.84596672,0
+BTZ.US,D,20140327,000000,7.2514,7.26684,7.232,7.26244,507948.29611969,0
+BTZ.US,D,20140328,000000,7.26244,7.27698,7.2581,7.26684,342492.79385541,0
+BTZ.US,D,20140331,000000,7.26684,7.29284,7.24653,7.2581,448598.68009516,0
+BTZ.US,D,20140401,000000,7.24653,7.27698,7.22814,7.27698,351268.84493858,0
+BTZ.US,D,20140402,000000,7.26244,7.32197,7.23895,7.29284,574043.39668829,0
+BTZ.US,D,20140403,000000,7.27698,7.31679,7.26684,7.28863,507662.930712,0
+BTZ.US,D,20140404,000000,7.27265,7.31679,7.26684,7.28863,402629.29434374,0
+BTZ.US,D,20140407,000000,7.26684,7.32197,7.26684,7.32197,361684.68231977,0
+BTZ.US,D,20140408,000000,7.30233,7.32197,7.28863,7.32197,545682.54730702,0
+BTZ.US,D,20140409,000000,7.31679,7.36423,7.30233,7.36423,364524.49404495,0
+BTZ.US,D,20140410,000000,7.35812,7.36423,7.29284,7.31679,479841.93305349,0
+BTZ.US,D,20140411,000000,7.31755,7.32657,7.30233,7.31755,336889.83573849,0
+BTZ.US,D,20140414,000000,7.31755,7.32657,7.29914,7.31276,609864.20892916,0
+BTZ.US,D,20140415,000000,7.31276,7.33352,7.29914,7.32657,484029.77689118,0
+BTZ.US,D,20140416,000000,7.31755,7.32197,7.26684,7.27698,618433.68953065,0
+BTZ.US,D,20140417,000000,7.27698,7.30233,7.27265,7.29914,235266.74191082,0
+BTZ.US,D,20140421,000000,7.31755,7.32657,7.29284,7.32657,351280.55769787,0
+BTZ.US,D,20140422,000000,7.31755,7.33352,7.31276,7.32657,387467.65986504,0
+BTZ.US,D,20140423,000000,7.33352,7.37051,7.32197,7.33352,465481.02539046,0
+BTZ.US,D,20140424,000000,7.32657,7.36516,7.31755,7.35812,309628.92093242,0
+BTZ.US,D,20140425,000000,7.35286,7.38131,7.34113,7.38131,259603.72608423,0
+BTZ.US,D,20140428,000000,7.38837,7.38837,7.35812,7.36516,292831.75934092,0
+BTZ.US,D,20140429,000000,7.35812,7.38837,7.34113,7.38131,529097.28017869,0
+BTZ.US,D,20140430,000000,7.38131,7.38837,7.35286,7.38837,342494.92344801,0
+BTZ.US,D,20140501,000000,7.36516,7.40246,7.36516,7.39692,298339.95058737,0
+BTZ.US,D,20140502,000000,7.38131,7.42463,7.38131,7.41633,314793.18297481,0
+BTZ.US,D,20140505,000000,7.41633,7.41633,7.39372,7.41633,408855.15829466,0
+BTZ.US,D,20140506,000000,7.38837,7.39372,7.36516,7.38837,372733.0087016,0
+BTZ.US,D,20140507,000000,7.38131,7.39692,7.38131,7.39692,291582.75328406,0
+BTZ.US,D,20140508,000000,7.39692,7.40603,7.37051,7.39692,452397.87328427,0
+BTZ.US,D,20140509,000000,7.38131,7.39372,7.37051,7.37587,210444.21062578,0
+BTZ.US,D,20140512,000000,7.37587,7.40246,7.37587,7.39692,400661.55078615,0
+BTZ.US,D,20140513,000000,7.38131,7.41242,7.37587,7.41242,404989.94773508,0
+BTZ.US,D,20140514,000000,7.41242,7.43946,7.41242,7.43946,417146.72706251,0
+BTZ.US,D,20140515,000000,7.41991,7.44264,7.40603,7.42545,355545.06686894,0
+BTZ.US,D,20140516,000000,7.41242,7.4649,7.41242,7.43946,639503.87866363,0
+BTZ.US,D,20140519,000000,7.44264,7.4542,7.41633,7.43946,331893.81151108,0
+BTZ.US,D,20140520,000000,7.42545,7.43946,7.41633,7.41991,262211.41221655,0
+BTZ.US,D,20140521,000000,7.41991,7.43946,7.41991,7.43307,265661.35222013,0
+BTZ.US,D,20140522,000000,7.43946,7.44867,7.43307,7.43946,211572.89470103,0
+BTZ.US,D,20140523,000000,7.42545,7.4542,7.42545,7.44867,445187.07275828,0
+BTZ.US,D,20140527,000000,7.44264,7.4542,7.42545,7.4542,377590.60941035,0
+BTZ.US,D,20140528,000000,7.43307,7.49467,7.43307,7.49467,664646.91363415,0
+BTZ.US,D,20140529,000000,7.47739,7.50011,7.4712,7.49467,477120.31371733,0
+BTZ.US,D,20140530,000000,7.48464,7.51025,7.4542,7.48464,415149.16920859,0
+BTZ.US,D,20140602,000000,7.4649,7.4712,7.4542,7.4649,396313.98750386,0
+BTZ.US,D,20140603,000000,7.44867,7.4542,7.41991,7.41991,753054.82061479,0
+BTZ.US,D,20140604,000000,7.41991,7.43946,7.38131,7.39372,565032.02562339,0
+BTZ.US,D,20140605,000000,7.38837,7.41633,7.38131,7.40603,590144.1815013,0
+BTZ.US,D,20140606,000000,7.40311,7.43946,7.40311,7.43946,500049.63718559,0
+BTZ.US,D,20140609,000000,7.42545,7.43946,7.41242,7.41991,412476.53050211,0
+BTZ.US,D,20140610,000000,7.42545,7.4542,7.42545,7.4542,276239.0386385,0
+BTZ.US,D,20140611,000000,7.44867,7.4712,7.44264,7.4712,238784.82887742,0
+BTZ.US,D,20140612,000000,7.47806,7.50078,7.44867,7.50078,291581.68848776,0
+BTZ.US,D,20140613,000000,7.50658,7.50658,7.4712,7.48464,317504.15434801,0
+BTZ.US,D,20140616,000000,7.48464,7.50078,7.47806,7.50078,296983.40010449,0
+BTZ.US,D,20140617,000000,7.48464,7.49542,7.4649,7.4712,343816.33565308,0
+BTZ.US,D,20140618,000000,7.48464,7.48464,7.42545,7.48464,367416.48078869,0
+BTZ.US,D,20140619,000000,7.4712,7.49542,7.4649,7.49542,372177.18503436,0
+BTZ.US,D,20140620,000000,7.48464,7.49542,7.43946,7.4712,416225.67826527,0
+BTZ.US,D,20140623,000000,7.47806,7.48464,7.43946,7.44264,439324.30434479,0
+BTZ.US,D,20140624,000000,7.44867,7.45974,7.43307,7.44867,272270.54283811,0
+BTZ.US,D,20140625,000000,7.44867,7.47806,7.44264,7.45974,382342.79528567,0
+BTZ.US,D,20140626,000000,7.4542,7.4649,7.44867,7.45974,333692.25245738,0
+BTZ.US,D,20140627,000000,7.4542,7.48464,7.4542,7.48464,309107.17074669,0
+BTZ.US,D,20140630,000000,7.48464,7.51121,7.47806,7.51121,422749.68517944,0
+BTZ.US,D,20140701,000000,7.50078,7.51121,7.48464,7.51121,347209.84145291,0
+BTZ.US,D,20140702,000000,7.49542,7.49542,7.4649,7.4883,340348.29411244,0
+BTZ.US,D,20140703,000000,7.4649,7.4649,7.41633,7.41991,541776.87448812,0
+BTZ.US,D,20140707,000000,7.41633,7.4649,7.41633,7.4542,304039.80516735,0
+BTZ.US,D,20140708,000000,7.4542,7.51121,7.4542,7.51121,687894.61119533,0
+BTZ.US,D,20140709,000000,7.51121,7.53873,7.50078,7.53469,645071.69850273,0
+BTZ.US,D,20140710,000000,7.53469,7.53873,7.50078,7.53873,471298.00756316,0
+BTZ.US,D,20140711,000000,7.52829,7.5809,7.52125,7.5545,427675.43285122,0
+BTZ.US,D,20140714,000000,7.56107,7.57055,7.5545,7.57055,210915.91538553,0
+BTZ.US,D,20140715,000000,7.56567,7.57055,7.53873,7.54811,569653.24155411,0
+BTZ.US,D,20140716,000000,7.5545,7.5545,7.52829,7.5545,314496.10480785,0
+BTZ.US,D,20140717,000000,7.5545,7.5545,7.50658,7.51121,305829.72774329,0
+BTZ.US,D,20140718,000000,7.51121,7.54108,7.50658,7.54108,333365.35999409,0
+BTZ.US,D,20140721,000000,7.54108,7.5545,7.50658,7.51121,359928.83322535,0
+BTZ.US,D,20140722,000000,7.51646,7.53873,7.51121,7.52829,345262.32902495,0
+BTZ.US,D,20140723,000000,7.52829,7.5545,7.52125,7.54811,371186.92447779,0
+BTZ.US,D,20140724,000000,7.53873,7.54108,7.52829,7.53873,283745.85253519,0
+BTZ.US,D,20140725,000000,7.52829,7.54108,7.51646,7.53873,257032.24302598,0
+BTZ.US,D,20140728,000000,7.54108,7.54811,7.52829,7.53873,302261.5953507,0
+BTZ.US,D,20140729,000000,7.53873,7.54108,7.51646,7.54108,448884.04550285,0
+BTZ.US,D,20140730,000000,7.53469,7.53469,7.49542,7.50658,374612.37416651,0
+BTZ.US,D,20140731,000000,7.4883,7.4883,7.39286,7.39286,1046799.1103825,0
+BTZ.US,D,20140801,000000,7.39286,7.42463,7.39286,7.39692,609148.66581732,0
+BTZ.US,D,20140804,000000,7.40246,7.42463,7.38751,7.39692,338481.7062031,0
+BTZ.US,D,20140805,000000,7.39692,7.40246,7.33916,7.35728,379985.33628322,0
+BTZ.US,D,20140806,000000,7.33916,7.39286,7.33916,7.36348,399481.75648863,0
+BTZ.US,D,20140807,000000,7.36348,7.41242,7.36348,7.40603,342994.31291149,0
+BTZ.US,D,20140808,000000,7.40603,7.43851,7.40603,7.41991,444238.33925729,0
+BTZ.US,D,20140811,000000,7.42463,7.44867,7.41991,7.43851,322337.26474189,0
+BTZ.US,D,20140812,000000,7.4542,7.45974,7.43222,7.44867,275428.72865619,0
+BTZ.US,D,20140813,000000,7.44264,7.46049,7.43222,7.43222,289299.83002243,0
+BTZ.US,D,20140814,000000,7.43851,7.46566,7.43222,7.46566,175959.71773815,0
+BTZ.US,D,20140815,000000,7.46566,7.49609,7.46566,7.48464,210042.78242167,0
+BTZ.US,D,20140818,000000,7.48922,7.50658,7.45512,7.4787,392465.81368505,0
+BTZ.US,D,20140819,000000,7.4787,7.48464,7.46049,7.4712,229543.46181227,0
+BTZ.US,D,20140820,000000,7.46566,7.4787,7.46049,7.4712,238455.80682152,0
+BTZ.US,D,20140821,000000,7.46566,7.4787,7.46049,7.4712,265717.7864239,0
+BTZ.US,D,20140822,000000,7.46049,7.4712,7.44264,7.46566,238572.93441423,0
+BTZ.US,D,20140825,000000,7.4712,7.48464,7.45512,7.4712,334343.90779139,0
+BTZ.US,D,20140826,000000,7.4787,7.48464,7.4712,7.48464,411700.2940013,0
+BTZ.US,D,20140827,000000,7.51646,7.51646,7.4787,7.48922,284254.82516534,0
+BTZ.US,D,20140828,000000,7.4787,7.48922,7.46049,7.4712,530570.95825428,0
+BTZ.US,D,20140829,000000,7.49609,7.50162,7.4787,7.50162,295889.85430706,0
+BTZ.US,D,20140902,000000,7.48464,7.50658,7.46049,7.4712,366505.01515811,0
+BTZ.US,D,20140903,000000,7.48464,7.48464,7.44867,7.46566,491381.13052844,0
+BTZ.US,D,20140904,000000,7.44867,7.45512,7.41991,7.43851,768187.70559347,0
+BTZ.US,D,20140905,000000,7.43851,7.4712,7.43222,7.44264,453448.82722982,0
+BTZ.US,D,20140908,000000,7.44264,7.46049,7.42463,7.43851,336496.92590475,0
+BTZ.US,D,20140909,000000,7.42463,7.43222,7.40246,7.41633,301582.25531295,0
+BTZ.US,D,20140910,000000,7.41991,7.42463,7.39692,7.41633,517383.45611099,0
+BTZ.US,D,20140911,000000,7.41991,7.42545,7.40603,7.41633,291171.74191326,0
+BTZ.US,D,20140912,000000,7.40603,7.40603,7.34602,7.35728,398183.76980209,0
+BTZ.US,D,20140915,000000,7.33839,7.36348,7.31971,7.34602,335108.43153294,0
+BTZ.US,D,20140916,000000,7.32366,7.36881,7.31971,7.3305,285707.207315,0
+BTZ.US,D,20140917,000000,7.3305,7.34602,7.31971,7.33839,431894.15578152,0
+BTZ.US,D,20140918,000000,7.35728,7.38131,7.35119,7.36348,438868.5715295,0
+BTZ.US,D,20140919,000000,7.36348,7.39692,7.35728,7.39286,409875.23314755,0
+BTZ.US,D,20140922,000000,7.36881,7.39692,7.34602,7.35119,195281.51135079,0
+BTZ.US,D,20140923,000000,7.35119,7.38751,7.34602,7.36881,451778.16183918,0
+BTZ.US,D,20140924,000000,7.36881,7.39286,7.36348,7.38751,287029.68431639,0
+BTZ.US,D,20140925,000000,7.38751,7.38751,7.30966,7.33839,530985.16401398,0
+BTZ.US,D,20140926,000000,7.30966,7.3305,7.2397,7.31511,630915.23172878,0
+BTZ.US,D,20140929,000000,7.26918,7.34602,7.26918,7.34602,584835.10716245,0
+BTZ.US,D,20140930,000000,7.36348,7.40246,7.32366,7.40246,606713.47668515,0
+BTZ.US,D,20141001,000000,7.37587,7.41242,7.37587,7.40603,433894.90802434,0
+BTZ.US,D,20141002,000000,7.37587,7.40246,7.37587,7.39692,508412.54730539,0
+BTZ.US,D,20141003,000000,7.39692,7.41242,7.38751,7.39692,534821.62507351,0
+BTZ.US,D,20141006,000000,7.39286,7.44349,7.39286,7.44349,321446.03024098,0
+BTZ.US,D,20141007,000000,7.41633,7.43946,7.41633,7.43946,220585.33056225,0
+BTZ.US,D,20141008,000000,7.41991,7.46659,7.41991,7.46132,367996.79477077,0
+BTZ.US,D,20141009,000000,7.44867,7.46659,7.43307,7.43946,557508.17498594,0
+BTZ.US,D,20141010,000000,7.44424,7.44424,7.39286,7.39286,243440.11828965,0
+BTZ.US,D,20141013,000000,7.39286,7.41991,7.35119,7.35728,338071.75962861,0
+BTZ.US,D,20141014,000000,7.36881,7.41991,7.36881,7.40603,484781.52307714,0
+BTZ.US,D,20141015,000000,7.34516,7.41633,7.34516,7.40246,539528.02470803,0
+BTZ.US,D,20141016,000000,7.37587,7.4803,7.36348,7.45599,346664.66574862,0
+BTZ.US,D,20141017,000000,7.46132,7.56408,7.45599,7.49016,465437.36874224,0
+BTZ.US,D,20141020,000000,7.50322,7.53957,7.49684,7.5081,253605.72854095,0
+BTZ.US,D,20141021,000000,7.51327,7.53957,7.5081,7.53957,424751.50221856,0
+BTZ.US,D,20141022,000000,7.53064,7.56408,7.5081,7.53957,422386.58964203,0
+BTZ.US,D,20141023,000000,7.55139,7.62314,7.53702,7.62314,722045.82284186,0
+BTZ.US,D,20141024,000000,7.61638,7.61638,7.5776,7.60145,299149.19577339,0
+BTZ.US,D,20141027,000000,7.57216,7.585,7.51815,7.52378,441670.05058795,0
+BTZ.US,D,20141028,000000,7.54577,7.60615,7.53702,7.59526,545333.29412146,0
+BTZ.US,D,20141029,000000,7.585,7.60615,7.5699,7.59112,502716.95191057,0
+BTZ.US,D,20141030,000000,7.5699,7.59526,7.56408,7.56408,293411.0085267,0
+BTZ.US,D,20141031,000000,7.60615,7.60615,7.56408,7.57216,242954.57117805,0
+BTZ.US,D,20141103,000000,7.5699,7.59112,7.56408,7.57216,313331.21765849,0
+BTZ.US,D,20141104,000000,7.5699,7.57216,7.53957,7.55778,326683.76322789,0
+BTZ.US,D,20141105,000000,7.57216,7.5776,7.55139,7.55778,264885.11571931,0
+BTZ.US,D,20141106,000000,7.56408,7.60615,7.53957,7.5776,502345.33800278,0
+BTZ.US,D,20141107,000000,7.57216,7.59112,7.55139,7.57216,254299.97572686,0
+BTZ.US,D,20141110,000000,7.56408,7.585,7.55139,7.5776,377758.84722536,0
+BTZ.US,D,20141111,000000,7.56408,7.60615,7.55778,7.60145,329996.3445091,0
+BTZ.US,D,20141112,000000,7.59526,7.60615,7.5776,7.59112,252944.49004025,0
+BTZ.US,D,20141113,000000,7.60201,7.60615,7.55139,7.55139,217751.90761485,0
+BTZ.US,D,20141114,000000,7.56408,7.56408,7.49609,7.51327,361297.09646752,0
+BTZ.US,D,20141117,000000,7.49016,7.50737,7.47946,7.49609,283607.42901654,0
+BTZ.US,D,20141118,000000,7.49609,7.53064,7.49016,7.49609,265876.4410722,0
+BTZ.US,D,20141119,000000,7.49609,7.50228,7.49016,7.50228,166409.55974677,0
+BTZ.US,D,20141120,000000,7.50737,7.50737,7.48464,7.49609,252568.61694728,0
+BTZ.US,D,20141121,000000,7.50737,7.53702,7.49609,7.51815,247791.94075715,0
+BTZ.US,D,20141124,000000,7.52378,7.53064,7.50737,7.52378,318695.66140479,0
+BTZ.US,D,20141125,000000,7.51327,7.56408,7.50737,7.55139,326029.97830129,0
+BTZ.US,D,20141126,000000,7.53957,7.57216,7.53702,7.5699,220620.46884006,0
+BTZ.US,D,20141128,000000,7.585,7.60615,7.5699,7.60615,135564.54060364,0
+BTZ.US,D,20141201,000000,7.59526,7.59526,7.55778,7.5699,294360.80682397,0
+BTZ.US,D,20141202,000000,7.585,7.585,7.54577,7.56408,269449.89744628,0
+BTZ.US,D,20141203,000000,7.55139,7.55778,7.53064,7.55778,324401.90476257,0
+BTZ.US,D,20141204,000000,7.54577,7.55778,7.52378,7.53702,746296.55851517,0
+BTZ.US,D,20141205,000000,7.52378,7.52378,7.46132,7.51327,816925.56171812,0
+BTZ.US,D,20141208,000000,7.49609,7.50737,7.45599,7.46659,535162.35988867,0
+BTZ.US,D,20141209,000000,7.46132,7.46659,7.43851,7.46132,374783.80637041,0
+BTZ.US,D,20141210,000000,7.43851,7.45599,7.36743,7.38583,820625.72885159,0
+BTZ.US,D,20141211,000000,7.38583,7.45599,7.38583,7.43851,620423.7938105,0
+BTZ.US,D,20141212,000000,7.40516,7.41991,7.34882,7.37982,504612.28931995,0
+BTZ.US,D,20141215,000000,7.37982,7.39606,7.34882,7.35485,465131.7722049,0
+BTZ.US,D,20141216,000000,7.35485,7.39606,7.31276,7.38583,698811.96763258,0
+BTZ.US,D,20141217,000000,7.32742,7.48464,7.31276,7.46752,449900.92596688,0
+BTZ.US,D,20141218,000000,7.49016,7.52464,7.45599,7.48464,432382.89728204,0
+BTZ.US,D,20141219,000000,7.50322,7.57309,7.49016,7.55196,477092.62901361,0
+BTZ.US,D,20141222,000000,7.55196,7.57919,7.55196,7.57309,532828.32640478,0
+BTZ.US,D,20141223,000000,7.5699,7.5699,7.5404,7.55196,328365.0765815,0
+BTZ.US,D,20141224,000000,7.55196,7.5699,7.51815,7.54577,170731.56791791,0
+BTZ.US,D,20141226,000000,7.5404,7.54577,7.5081,7.51327,623684.20007313,0
+BTZ.US,D,20141229,000000,7.54659,7.54659,7.49016,7.49684,713969.34292609,0
+BTZ.US,D,20141230,000000,7.49684,7.5081,7.44349,7.44349,838988.14100027,0
+BTZ.US,D,20141231,000000,7.45599,7.49016,7.3613,7.3613,2143911.9754101,0
+BTZ.US,D,20150102,000000,7.40516,7.44867,7.40516,7.42463,747394.36349783,0
+BTZ.US,D,20150105,000000,7.41991,7.44349,7.41579,7.44349,440269.84345688,0
+BTZ.US,D,20150106,000000,7.44867,7.49684,7.41991,7.44867,545948.74638136,0
+BTZ.US,D,20150107,000000,7.45599,7.50322,7.44349,7.50322,469278.08898697,0
+BTZ.US,D,20150108,000000,7.51401,7.53873,7.50322,7.53235,479648.14012737,0
+BTZ.US,D,20150109,000000,7.54108,7.54659,7.49016,7.53235,506763.1778407,0
+BTZ.US,D,20150112,000000,7.51881,7.56022,7.51401,7.53873,261056.10823386,0
+BTZ.US,D,20150113,000000,7.5528,7.57309,7.51401,7.53873,480833.25840637,0
+BTZ.US,D,20150114,000000,7.4803,7.58709,7.4803,7.56022,439566.0131043,0
+BTZ.US,D,20150115,000000,7.5699,7.5977,7.5528,7.5977,384064.57089855,0
+BTZ.US,D,20150116,000000,7.58709,7.66607,7.58709,7.66607,361932.77985707,0
+BTZ.US,D,20150120,000000,7.67096,7.70644,7.67096,7.68956,569072.92757202,0
+BTZ.US,D,20150121,000000,7.68956,7.71181,7.5977,7.70644,430233.07355757,0
+BTZ.US,D,20150122,000000,7.70644,7.70644,7.64062,7.68459,392316.74220341,0
+BTZ.US,D,20150123,000000,7.67096,7.70064,7.66277,7.69649,313494.13149199,0
+BTZ.US,D,20150126,000000,7.70064,7.70644,7.66607,7.67706,379123.91607861,0
+BTZ.US,D,20150127,000000,7.66607,7.67706,7.65819,7.67096,361889.12320887,0
+BTZ.US,D,20150128,000000,7.68459,7.68956,7.64569,7.6516,402596.28565852,0
+BTZ.US,D,20150129,000000,7.6516,7.69649,7.6516,7.68956,257333.58037815,0
+BTZ.US,D,20150130,000000,7.68459,7.70644,7.66277,7.67706,646281.3070966,0
+BTZ.US,D,20150202,000000,7.69649,7.70064,7.6516,7.68956,420791.52478853,0
+BTZ.US,D,20150203,000000,7.68956,7.71181,7.67096,7.71181,308763.24154264,0
+BTZ.US,D,20150204,000000,7.68459,7.72354,7.67096,7.70644,416422.66558026,0
+BTZ.US,D,20150205,000000,7.71875,7.71875,7.67096,7.69649,286630.38570486,0
+BTZ.US,D,20150206,000000,7.68956,7.70644,7.68459,7.68459,316326.48964308,0
+BTZ.US,D,20150209,000000,7.68459,7.71875,7.67706,7.69649,302651.31079555,0
+BTZ.US,D,20150210,000000,7.70644,7.70644,7.66277,7.67706,225293.85978934,0
+BTZ.US,D,20150211,000000,7.6901,7.70729,7.6779,7.70064,342966.62820775,0
+BTZ.US,D,20150212,000000,7.70064,7.73163,7.69733,7.71264,374749.73288887,0
+BTZ.US,D,20150213,000000,7.71264,7.73163,7.70064,7.71264,211337.57471931,0
+BTZ.US,D,20150217,000000,7.70064,7.72421,7.6779,7.6779,327323.70580264,0
+BTZ.US,D,20150218,000000,7.6779,7.69733,7.66277,7.6779,267405.48855527,0
+BTZ.US,D,20150219,000000,7.67096,7.71264,7.67096,7.70064,204505.84167518,0
+BTZ.US,D,20150220,000000,7.70064,7.71264,7.6779,7.71264,243688.21582696,0
+BTZ.US,D,20150223,000000,7.70064,7.71264,7.6516,7.69733,505507.78300606,0
+BTZ.US,D,20150224,000000,7.69733,7.72421,7.6779,7.68459,328026.47135892,0
+BTZ.US,D,20150225,000000,7.69733,7.71952,7.67096,7.68459,381795.4899888,0
+BTZ.US,D,20150226,000000,7.69733,7.69733,7.64569,7.65819,462475.1054429,0
+BTZ.US,D,20150227,000000,7.6779,7.68459,7.66277,7.66607,255227.4133019,0
+BTZ.US,D,20150302,000000,7.68459,7.6901,7.61873,7.66277,602751.36966253,0
+BTZ.US,D,20150303,000000,7.6516,7.70064,7.6516,7.66607,362630.22143186,0
+BTZ.US,D,20150304,000000,7.66277,7.70729,7.6516,7.69733,292645.41998886,0
+BTZ.US,D,20150305,000000,7.70064,7.71264,7.68459,7.71264,260194.68802926,0
+BTZ.US,D,20150306,000000,7.6901,7.69733,7.60926,7.61394,393172.83842653,0
+BTZ.US,D,20150309,000000,7.59282,7.61394,7.58709,7.5977,283227.29673836,0
+BTZ.US,D,20150310,000000,7.59282,7.60277,7.58709,7.59282,276766.11280572,0
+BTZ.US,D,20150311,000000,7.58709,7.60277,7.5699,7.57919,197561.24022353,0
+BTZ.US,D,20150312,000000,7.59282,7.6148,7.57919,7.58709,439178.42725204,0
+BTZ.US,D,20150313,000000,7.60277,7.60277,7.54577,7.57919,318453.95264527,0
+BTZ.US,D,20150316,000000,7.65893,7.67179,7.64137,7.65893,821097.43361132,0
+BTZ.US,D,20150317,000000,7.65893,7.7025,7.64661,7.67179,600302.3381785,0
+BTZ.US,D,20150318,000000,7.67179,7.74872,7.66353,7.74872,506299.99145133,0
+BTZ.US,D,20150319,000000,7.73246,7.75924,7.72045,7.75924,389042.49358889,0
+BTZ.US,D,20150320,000000,7.75924,7.81352,7.75924,7.80543,491727.18932509,0
+BTZ.US,D,20150323,000000,7.82028,7.82506,7.78863,7.82506,541846.08624748,0
+BTZ.US,D,20150324,000000,7.81352,7.86939,7.80177,7.8584,911811.68937213,0
+BTZ.US,D,20150325,000000,7.8584,7.86357,7.80543,7.81352,887363.9663838,0
+BTZ.US,D,20150326,000000,7.80177,7.82028,7.77069,7.77614,569081.4459424,0
+BTZ.US,D,20150327,000000,7.75924,7.78103,7.75924,7.77614,1115097.2744904,0
+BTZ.US,D,20150330,000000,7.77069,7.79567,7.77069,7.78103,458423.55553128,0
+BTZ.US,D,20150331,000000,7.77614,7.81352,7.75924,7.75924,642242.53474056,0
+BTZ.US,D,20150401,000000,7.75924,7.81352,7.71426,7.7382,470563.29811793,0
+BTZ.US,D,20150402,000000,7.72045,7.77614,7.72045,7.75501,379666.96219028,0
+BTZ.US,D,20150406,000000,7.74195,7.81352,7.74195,7.80543,307002.06846674,0
+BTZ.US,D,20150407,000000,7.77614,7.84085,7.77614,7.84085,302715.19857339,0
+BTZ.US,D,20150408,000000,7.82902,7.84638,7.80177,7.82028,342390.57341087,0
+BTZ.US,D,20150409,000000,7.82902,7.84638,7.81352,7.82028,260923.00869668,0
+BTZ.US,D,20150410,000000,7.81352,7.82028,7.79567,7.80543,278560.29456684,0
+BTZ.US,D,20150413,000000,7.82112,7.84638,7.80177,7.8415,240698.26782385,0
+BTZ.US,D,20150414,000000,7.8415,7.86357,7.8415,7.85202,224825.34941849,0
+BTZ.US,D,20150415,000000,7.85202,7.86357,7.8415,7.8584,316590.55912484,0
+BTZ.US,D,20150416,000000,7.8584,7.87569,7.82506,7.83586,373233.46296138,0
+BTZ.US,D,20150417,000000,7.82902,7.84638,7.8059,7.8415,230002.38901645,0
+BTZ.US,D,20150420,000000,7.8415,7.89831,7.83586,7.8939,373107.8169983,0
+BTZ.US,D,20150421,000000,7.8881,7.8881,7.83586,7.85202,278186.55106646,0
+BTZ.US,D,20150422,000000,7.8584,7.8584,7.83586,7.8584,205222.44958334,0
+BTZ.US,D,20150423,000000,7.85202,7.8881,7.81445,7.84638,470700.65684032,0
+BTZ.US,D,20150424,000000,7.84638,7.87033,7.8415,7.87033,189403.83578914,0
+BTZ.US,D,20150427,000000,7.8584,7.88262,7.8584,7.87569,261724.80030862,0
+BTZ.US,D,20150428,000000,7.8584,7.90368,7.8584,7.90368,268280.75111174,0
+BTZ.US,D,20150429,000000,7.87033,7.88262,7.8584,7.87569,304659.51661246,0
+BTZ.US,D,20150430,000000,7.86357,7.87033,7.83586,7.85202,311553.00784182,0
+BTZ.US,D,20150501,000000,7.84638,7.87033,7.81445,7.82506,329658.80408284,0
+BTZ.US,D,20150504,000000,7.82506,7.82902,7.77069,7.8059,391043.24583171,0
+BTZ.US,D,20150505,000000,7.78103,7.80177,7.77069,7.78863,438975.05115924,0
+BTZ.US,D,20150506,000000,7.78103,7.80177,7.74195,7.74872,277155.82825057,0
+BTZ.US,D,20150507,000000,7.74872,7.75924,7.72571,7.73246,337070.85110903,0
+BTZ.US,D,20150508,000000,7.73246,7.75924,7.70805,7.70805,454836.25680533,0
+BTZ.US,D,20150511,000000,7.70147,7.71426,7.68459,7.69095,455178.0564168,0
+BTZ.US,D,20150512,000000,7.68459,7.7382,7.68459,7.70805,379923.57809797,0
+BTZ.US,D,20150513,000000,7.70147,7.76561,7.70147,7.70805,387645.48084671,0
+BTZ.US,D,20150514,000000,7.69095,7.73246,7.69095,7.71426,429626.13966805,0
+BTZ.US,D,20150515,000000,7.71426,7.72626,7.6981,7.70147,273159.64774643,0
+BTZ.US,D,20150518,000000,7.70805,7.70805,7.68459,7.69095,359617.91270653,0
+BTZ.US,D,20150519,000000,7.68459,7.6981,7.67096,7.69095,324501.99561452,0
+BTZ.US,D,20150520,000000,7.70147,7.70805,7.68459,7.6981,230495.38970216,0
+BTZ.US,D,20150521,000000,7.69095,7.70147,7.6779,7.6779,360738.07841138,0
+BTZ.US,D,20150522,000000,7.6779,7.68459,7.65819,7.67096,342050.90339199,0
+BTZ.US,D,20150526,000000,7.67096,7.71426,7.65819,7.67096,445285.03401764,0
+BTZ.US,D,20150527,000000,7.68459,7.70805,7.66277,7.70805,297845.88510538,0
+BTZ.US,D,20150528,000000,7.70147,7.70805,7.69095,7.70805,264277.1170335,0
+BTZ.US,D,20150529,000000,7.73246,7.73885,7.69095,7.70147,391243.42753562,0
+BTZ.US,D,20150601,000000,7.71426,7.73246,7.70147,7.71426,323267.89670583,0
+BTZ.US,D,20150602,000000,7.70147,7.70805,7.68459,7.69095,246169.19119989,0
+BTZ.US,D,20150603,000000,7.69095,7.6981,7.64569,7.65819,410951.74220424,0
+BTZ.US,D,20150604,000000,7.64569,7.65819,7.62616,7.63309,181487.07531795,0
+BTZ.US,D,20150605,000000,7.61873,7.62616,7.52971,7.53628,524227.96671068,0
+BTZ.US,D,20150608,000000,7.51646,7.55694,7.49233,7.55045,465277.64929765,0
+BTZ.US,D,20150609,000000,7.52971,7.56333,7.52971,7.54405,430508.8557986,0
+BTZ.US,D,20150610,000000,7.52211,7.52211,7.49233,7.49871,516170.65312823,0
+BTZ.US,D,20150611,000000,7.49937,7.54493,7.4821,7.53628,414747.74100446,0
+BTZ.US,D,20150612,000000,7.53628,7.53957,7.51732,7.53064,343831.24280124,0
+BTZ.US,D,20150615,000000,7.53064,7.54493,7.51732,7.53628,343831.24280124,0
+BTZ.US,D,20150616,000000,7.53957,7.56408,7.52294,7.56408,198399.23490958,0
+BTZ.US,D,20150617,000000,7.53957,7.57216,7.53628,7.55778,284229.2700542,0
+BTZ.US,D,20150618,000000,7.55778,7.5699,7.53064,7.54493,354223.65466387,0
+BTZ.US,D,20150619,000000,7.53957,7.5699,7.53064,7.5699,300916.75762708,0
+BTZ.US,D,20150622,000000,7.55139,7.57216,7.54493,7.5699,242163.42752908,0
+BTZ.US,D,20150623,000000,7.5699,7.57216,7.53064,7.53957,343366.99161558,0
+BTZ.US,D,20150624,000000,7.55139,7.56408,7.51121,7.53628,414679.59404144,0
+BTZ.US,D,20150625,000000,7.53957,7.54493,7.4821,7.505,519755.82226159,0
+BTZ.US,D,20150626,000000,7.505,7.505,7.41579,7.4821,447378.42353833,0
+BTZ.US,D,20150629,000000,7.46209,7.46209,7.39531,7.39531,546488.59810414,0
+BTZ.US,D,20150630,000000,7.41579,7.44481,7.41005,7.44038,323901.45050278,0
+BTZ.US,D,20150701,000000,7.44481,7.46866,7.41005,7.43401,297002.56643782,0
+BTZ.US,D,20150702,000000,7.42621,7.45599,7.42621,7.44481,247951.66020175,0
+BTZ.US,D,20150706,000000,7.42068,7.45599,7.40443,7.45599,246080.81310723,0
+BTZ.US,D,20150707,000000,7.49233,7.49233,7.44951,7.4821,331742.61043685,0
+BTZ.US,D,20150708,000000,7.44038,7.46209,7.39052,7.42068,674383.41097759,0
+BTZ.US,D,20150709,000000,7.42621,7.44038,7.41579,7.43401,314026.52964068,0
+BTZ.US,D,20150710,000000,7.44038,7.45599,7.40443,7.45599,190564.46375332,0
+BTZ.US,D,20150713,000000,7.44481,7.4695,7.42068,7.44038,276845.97252803,0
+BTZ.US,D,20150714,000000,7.42621,7.44951,7.42068,7.43401,380404.86602438,0
+BTZ.US,D,20150715,000000,7.43401,7.44951,7.42621,7.44481,598009.8317502,0
+BTZ.US,D,20150716,000000,7.44481,7.48293,7.43401,7.48293,229972.57472014,0
+BTZ.US,D,20150717,000000,7.48293,7.48595,7.41005,7.41579,385311.44736281,0
+BTZ.US,D,20150720,000000,7.39917,7.41579,7.39531,7.39531,531011.78392141,0
+BTZ.US,D,20150721,000000,7.38367,7.39531,7.36516,7.37748,450469.52718968,0
+BTZ.US,D,20150722,000000,7.36516,7.39052,7.34602,7.34602,538628.27183672,0
+BTZ.US,D,20150723,000000,7.33916,7.35201,7.31886,7.34602,417125.43113655,0
+BTZ.US,D,20150724,000000,7.32441,7.34602,7.31886,7.31886,358915.14715023,0
+BTZ.US,D,20150727,000000,7.31886,7.32441,7.26995,7.30233,367546.38593697,0
+BTZ.US,D,20150728,000000,7.3076,7.31886,7.2813,7.29284,418479.85202685,0
+BTZ.US,D,20150729,000000,7.2813,7.3076,7.2813,7.3076,296981.2705119,0
+BTZ.US,D,20150730,000000,7.29284,7.32441,7.28786,7.31361,301882.52786882,0
+BTZ.US,D,20150731,000000,7.35201,7.37118,7.33916,7.35201,276336.99989787,0
+BTZ.US,D,20150803,000000,7.32441,7.39052,7.32441,7.38367,384575.67312129,0
+BTZ.US,D,20150804,000000,7.37118,7.40443,7.36516,7.39531,370427.72471773,0
+BTZ.US,D,20150805,000000,7.39052,7.39917,7.35812,7.38367,525429.05693413,0
+BTZ.US,D,20150806,000000,7.36516,7.40443,7.36516,7.40443,775888.31241626,0
+BTZ.US,D,20150807,000000,7.38367,7.43401,7.38367,7.41005,479406.43136785,0
+BTZ.US,D,20150810,000000,7.41579,7.42621,7.40443,7.41005,384801.40993636,0
+BTZ.US,D,20150811,000000,7.41579,7.43401,7.39052,7.39531,359958.64752169,0
+BTZ.US,D,20150812,000000,7.35201,7.45023,7.35201,7.45023,371569.18634856,0
+BTZ.US,D,20150813,000000,7.42697,7.45674,7.42697,7.43401,357109.25262984,0
+BTZ.US,D,20150814,000000,7.42068,7.43401,7.39052,7.40001,219742.01189469,0
+BTZ.US,D,20150817,000000,7.37748,7.42697,7.37748,7.38367,211342.8987008,0
+BTZ.US,D,20150818,000000,7.37748,7.43401,7.37748,7.42068,259252.34330607,0
+BTZ.US,D,20150819,000000,7.4109,7.46293,7.39531,7.46293,355254.37747975,0
+BTZ.US,D,20150820,000000,7.45674,7.46293,7.4109,7.41579,392586.13566666,0
+BTZ.US,D,20150821,000000,7.4109,7.44105,7.38367,7.4109,296412.66928907,0
+BTZ.US,D,20150824,000000,7.26995,7.39052,7.21378,7.37118,1226951.99594,0
+BTZ.US,D,20150825,000000,7.34602,7.37748,7.2524,7.27492,486066.73220812,0
+BTZ.US,D,20150826,000000,7.29755,7.33916,7.24732,7.25893,559369.4389138,0
+BTZ.US,D,20150827,000000,7.26995,7.31361,7.2524,7.29284,448742.42759531,0
+BTZ.US,D,20150828,000000,7.28786,7.28786,7.26995,7.27492,312056.6564905,0
+BTZ.US,D,20150831,000000,7.26995,7.28786,7.2397,7.2397,440509.42262377,0
+BTZ.US,D,20150901,000000,7.23274,7.2524,7.1948,7.20711,414948.98750466,0
+BTZ.US,D,20150902,000000,7.20711,7.2524,7.20711,7.23274,236559.40461586,0
+BTZ.US,D,20150903,000000,7.23274,7.28055,7.23274,7.25893,407885.12886772,0
+BTZ.US,D,20150904,000000,7.24732,7.29284,7.24732,7.26995,353580.51770025,0
+BTZ.US,D,20150908,000000,7.27492,7.29755,7.24732,7.26374,391073.06012804,0
+BTZ.US,D,20150909,000000,7.25893,7.28055,7.2524,7.27492,275732.19560095,0
+BTZ.US,D,20150910,000000,7.27492,7.31361,7.25893,7.30233,392509.47033323,0
+BTZ.US,D,20150911,000000,7.29284,7.31971,7.29284,7.31971,216134.48203909,0
+BTZ.US,D,20150914,000000,7.30835,7.32515,7.29284,7.29284,347255.62769368,0
+BTZ.US,D,20150915,000000,7.29284,7.30835,7.28055,7.29284,227494.79373608,0
+BTZ.US,D,20150916,000000,7.28786,7.29755,7.28055,7.29284,285618.82922231,0
+BTZ.US,D,20150917,000000,7.29284,7.33981,7.26995,7.32515,286518.58209364,0
+BTZ.US,D,20150918,000000,7.30233,7.35286,7.30233,7.33981,272594.2409125,0
+BTZ.US,D,20150921,000000,7.35286,7.36516,7.30233,7.30233,331221.92504742,0
+BTZ.US,D,20150922,000000,7.29284,7.32515,7.28786,7.31435,204107.60785995,0
+BTZ.US,D,20150923,000000,7.31435,7.3322,7.30233,7.30835,199444.86487363,0
+BTZ.US,D,20150924,000000,7.29755,7.32515,7.29755,7.31971,293860.3525642,0
+BTZ.US,D,20150925,000000,7.32515,7.3322,7.30233,7.30233,248535.16857273,0
+BTZ.US,D,20150928,000000,7.29284,7.31435,7.24732,7.24732,390018.91179361,0
+BTZ.US,D,20150929,000000,7.24732,7.26995,7.22053,7.2524,488061.09567313,0
+BTZ.US,D,20150930,000000,7.27492,7.28786,7.2524,7.28786,480709.74203589,0
+BTZ.US,D,20151001,000000,7.26995,7.29284,7.26374,7.26995,348252.27702805,0
+BTZ.US,D,20151002,000000,7.25893,7.28055,7.24732,7.28055,415899.85059825,0
+BTZ.US,D,20151005,000000,7.28786,7.31971,7.28786,7.30835,336180.68140443,0
+BTZ.US,D,20151006,000000,7.29284,7.32515,7.28055,7.31435,572071.3939455,0
+BTZ.US,D,20151007,000000,7.30835,7.46425,7.30835,7.46425,662432.13733556,0
+BTZ.US,D,20151008,000000,7.43532,7.48464,7.42865,7.43532,328879.37319314,0
+BTZ.US,D,20151009,000000,7.42865,7.43532,7.40094,7.41242,241350.98795416,0
+BTZ.US,D,20151012,000000,7.39145,7.41242,7.39145,7.41242,195252.76185077,0
+BTZ.US,D,20151013,000000,7.41242,7.4649,7.40094,7.43532,444230.88568321,0
+BTZ.US,D,20151014,000000,7.44716,7.47806,7.43532,7.45241,531184.2809216,0
+BTZ.US,D,20151015,000000,7.44264,7.48464,7.43532,7.4712,279118.24782668,0
+BTZ.US,D,20151016,000000,7.48464,7.49016,7.48464,7.48464,262517.00875389,0
+BTZ.US,D,20151019,000000,7.49016,7.50416,7.47806,7.49684,200702.38930086,0
+BTZ.US,D,20151020,000000,7.49684,7.52125,7.48464,7.51646,251959.55346517,0
+BTZ.US,D,20151021,000000,7.51646,7.52894,7.47806,7.47806,226677.03017969,0
+BTZ.US,D,20151022,000000,7.50416,7.53628,7.50416,7.51646,319270.65140539,0
+BTZ.US,D,20151023,000000,7.52125,7.54323,7.51646,7.53957,302517.14646208,0
+BTZ.US,D,20151026,000000,7.55045,7.56905,7.53957,7.56333,335538.60923709,0
+BTZ.US,D,20151027,000000,7.56333,7.59282,7.55045,7.59282,281602.41758851,0
+BTZ.US,D,20151028,000000,7.6037,7.6037,7.55045,7.56905,419670.29428736,0
+BTZ.US,D,20151029,000000,7.56333,7.56905,7.52125,7.53957,248246.60877612,0
+BTZ.US,D,20151030,000000,7.56333,7.56333,7.52894,7.55045,356943.14440745,0
+BTZ.US,D,20151102,000000,7.56333,7.57216,7.53957,7.56905,485057.30531816,0
+BTZ.US,D,20151103,000000,7.56905,7.57827,7.55694,7.56333,332051.40136309,0
+BTZ.US,D,20151104,000000,7.56905,7.58652,7.55694,7.57827,457216.07653002,0
+BTZ.US,D,20151105,000000,7.58652,7.6037,7.57216,7.57216,509776.55136235,0
+BTZ.US,D,20151106,000000,7.56333,7.58652,7.52125,7.53957,269324.25148318,0
+BTZ.US,D,20151109,000000,7.53628,7.53957,7.48464,7.51646,655204.3000688,0
+BTZ.US,D,20151110,000000,7.51646,7.51646,7.47806,7.51025,454511.49393463,0
+BTZ.US,D,20151111,000000,7.52125,7.52125,7.4649,7.4712,581956.96277057,0
+BTZ.US,D,20151112,000000,7.4712,7.49092,7.43532,7.44264,419417.93756487,0
+BTZ.US,D,20151113,000000,7.45898,7.4649,7.44264,7.44264,490311.01024954,0
+BTZ.US,D,20151116,000000,7.44264,7.45898,7.42245,7.43532,351326.34393866,0
+BTZ.US,D,20151117,000000,7.43532,7.44716,7.41775,7.44264,266097.91870206,0
+BTZ.US,D,20151118,000000,7.45898,7.45898,7.42245,7.42951,222730.8951015,0
+BTZ.US,D,20151119,000000,7.44264,7.44264,7.40603,7.40603,305006.64020539,0
+BTZ.US,D,20151120,000000,7.42951,7.43532,7.34602,7.35812,265926.48649817,0
+BTZ.US,D,20151123,000000,7.35201,7.40603,7.35201,7.39531,438876.02510358,0
+BTZ.US,D,20151124,000000,7.40603,7.42245,7.39531,7.40603,319346.25194251,0
+BTZ.US,D,20151125,000000,7.41242,7.42245,7.39531,7.40094,342256.40907738,0
+BTZ.US,D,20151127,000000,7.40603,7.42245,7.36516,7.38452,262296.59592033,0
+BTZ.US,D,20151130,000000,7.40094,7.41775,7.37748,7.37748,462280.24772046,0
+BTZ.US,D,20151201,000000,7.40603,7.49092,7.39531,7.4712,461173.92436745,0
+BTZ.US,D,20151202,000000,7.4649,7.53628,7.4649,7.51025,501321.00396468,0
+BTZ.US,D,20151203,000000,7.51646,7.52211,7.4787,7.50416,580144.6794724,0
+BTZ.US,D,20151204,000000,7.51025,7.5699,7.49092,7.53957,541086.88648743,0
+BTZ.US,D,20151207,000000,7.51646,7.53957,7.42245,7.44264,566306.58679137,0
+BTZ.US,D,20151208,000000,7.42951,7.44264,7.41242,7.42245,379103.68494895,0
+BTZ.US,D,20151209,000000,7.41242,7.43532,7.38452,7.40603,393697.78300115,0
+BTZ.US,D,20151210,000000,7.35201,7.36516,7.32441,7.33916,649729.11750758,0
+BTZ.US,D,20151211,000000,7.32441,7.35201,7.22411,7.25727,1002377.9384476,0
+BTZ.US,D,20151214,000000,7.21736,7.23068,7.07657,7.08999,1306446.493115,0
+BTZ.US,D,20151215,000000,7.10323,7.24515,7.10323,7.21736,1155705.4108846,0
+BTZ.US,D,20151216,000000,7.20372,7.31276,7.20372,7.31276,649408.61382205,0
+BTZ.US,D,20151217,000000,7.30233,7.37118,7.30233,7.33916,644627.67844673,0
+BTZ.US,D,20151218,000000,7.32441,7.53628,7.32441,7.45898,1317441.579682,0
+BTZ.US,D,20151221,000000,7.45898,7.49092,7.45898,7.45898,1012104.8526244,0
+BTZ.US,D,20151222,000000,7.50416,7.51646,7.35812,7.37118,657814.11579373,0
+BTZ.US,D,20151223,000000,7.42245,7.58003,7.39145,7.55139,1131637.8201743,0
+BTZ.US,D,20151224,000000,7.53957,7.58802,7.53957,7.54405,275488.35724882,0
+BTZ.US,D,20151228,000000,7.53957,7.58003,7.52211,7.55139,691692.73958815,0
+BTZ.US,D,20151229,000000,7.55845,7.62465,7.53957,7.54405,1031932.4244782,0
+BTZ.US,D,20151230,000000,7.53957,7.56484,7.42151,7.52211,644195.37114996,0
+BTZ.US,D,20151231,000000,7.52211,7.63818,7.4787,7.53628,1037069.0018169,0
+BTZ.US,D,20160104,000000,7.4712,7.50416,7.44648,7.49092,313572.926418,0
+BTZ.US,D,20160105,000000,7.49777,7.60615,7.49092,7.5699,553247.92500005,0
+BTZ.US,D,20160106,000000,7.54405,7.56484,7.49777,7.52211,344376.41850551,0
+BTZ.US,D,20160107,000000,7.49777,7.53628,7.48464,7.49092,343503.28554166,0
+BTZ.US,D,20160108,000000,7.53628,7.58003,7.4649,7.55845,670693.89180711,0
+BTZ.US,D,20160111,000000,7.51646,7.53957,7.44648,7.45898,481433.80351811,0
+BTZ.US,D,20160112,000000,7.48464,7.50416,7.4649,7.4649,317224.11292179,0
+BTZ.US,D,20160113,000000,7.43532,7.43532,7.31755,7.34516,1293317.5547681,0
+BTZ.US,D,20160114,000000,7.33765,7.40001,7.31201,7.32281,799281.88707015,0
+BTZ.US,D,20160115,000000,7.30233,7.32966,7.27265,7.27754,758079.59434224,0
+BTZ.US,D,20160119,000000,7.30233,7.31201,7.22889,7.24287,1059937.6318962,0
+BTZ.US,D,20160120,000000,7.20138,7.27754,7.14475,7.24287,693172.80644153,0
+BTZ.US,D,20160121,000000,7.21594,7.29021,7.13799,7.20823,578444.19978546,0
+BTZ.US,D,20160122,000000,7.235,7.32281,7.22889,7.30233,359842.58472528,0
+BTZ.US,D,20160125,000000,7.2843,7.31605,7.2843,7.29445,227519.28405092,0
+BTZ.US,D,20160126,000000,7.30544,7.39531,7.30544,7.39531,375695.27200098,0
+BTZ.US,D,20160127,000000,7.37051,7.37051,7.31201,7.32966,277471.00795461,0
+BTZ.US,D,20160128,000000,7.34516,7.37652,7.31755,7.37652,210504.90401475,0
+BTZ.US,D,20160129,000000,7.41155,7.4787,7.38367,7.4787,428974.48433404,0
+BTZ.US,D,20160201,000000,7.42151,7.4712,7.41155,7.4712,354535.63997902,0
+BTZ.US,D,20160202,000000,7.43532,7.43532,7.35201,7.37051,271337.78128156,0
+BTZ.US,D,20160203,000000,7.40603,7.41155,7.31201,7.32281,555713.99322484,0
+BTZ.US,D,20160204,000000,7.32281,7.37652,7.2843,7.32281,523569.92259888,0
+BTZ.US,D,20160205,000000,7.30233,7.37652,7.29021,7.37051,594251.10082036,0
+BTZ.US,D,20160208,000000,7.35728,7.37051,7.235,7.27754,653670.99340055,0
+BTZ.US,D,20160209,000000,7.21594,7.26035,7.15583,7.20138,513238.2041252,0
+BTZ.US,D,20160210,000000,7.20823,7.22889,7.18371,7.21594,370057.17560623,0
+BTZ.US,D,20160211,000000,7.21594,7.2661,7.18484,7.2661,695631.42109224,0
+BTZ.US,D,20160212,000000,7.2783,7.2843,7.17996,7.20138,477832.6624403,0
+BTZ.US,D,20160216,000000,7.25576,7.25576,7.13226,7.24365,338597.76899952,0
+BTZ.US,D,20160217,000000,7.24365,7.2843,7.2256,7.24365,410529.01807415,0
+BTZ.US,D,20160218,000000,7.24365,7.29089,7.24365,7.29089,290667.0284683,0
+BTZ.US,D,20160219,000000,7.29511,7.30233,7.22965,7.22965,262082.57186456,0
+BTZ.US,D,20160222,000000,7.23564,7.2843,7.2226,7.26121,477152.25760626,0
+BTZ.US,D,20160223,000000,7.2661,7.2783,7.25576,7.26121,311620.09000856,0
+BTZ.US,D,20160224,000000,7.2661,7.31886,7.26121,7.30233,459124.19149496,0
+BTZ.US,D,20160225,000000,7.2843,7.30693,7.26374,7.30233,435442.05704446,0
+BTZ.US,D,20160226,000000,7.32441,7.32441,7.2813,7.29511,265405.80110876,0
+BTZ.US,D,20160229,000000,7.30693,7.31886,7.29089,7.31276,305944.72574342,0
+BTZ.US,D,20160301,000000,7.31886,7.41334,7.31886,7.40687,431080.65141032,0
+BTZ.US,D,20160302,000000,7.40687,7.42405,7.38506,7.41334,456139.56747335,0
+BTZ.US,D,20160303,000000,7.39145,7.44799,7.37821,7.43072,310576.58963711,0
+BTZ.US,D,20160304,000000,7.42405,7.48659,7.4077,7.47356,435480.38971117,0
+BTZ.US,D,20160307,000000,7.47356,7.51243,7.46132,7.51243,315288.31325311,0
+BTZ.US,D,20160308,000000,7.51243,7.5545,7.50078,7.54108,428369.68003712,0
+BTZ.US,D,20160309,000000,7.5545,7.56651,7.54108,7.5545,384313.73323215,0
+BTZ.US,D,20160310,000000,7.59198,7.59198,7.53873,7.5545,339192.99012976,0
+BTZ.US,D,20160311,000000,7.57384,7.60145,7.53957,7.58173,564454.9060302,0
+BTZ.US,D,20160314,000000,7.5699,7.61328,7.5699,7.59526,630314.68661705,0
+BTZ.US,D,20160315,000000,7.57384,7.59526,7.56484,7.58173,202777.6772845,0
+BTZ.US,D,20160316,000000,7.56484,7.62465,7.56484,7.60708,177765.61225855,0
+BTZ.US,D,20160317,000000,7.61328,7.62549,7.58578,7.58971,292723.15011858,0
+BTZ.US,D,20160318,000000,7.58173,7.63986,7.58173,7.59526,345181.40450635,0
+BTZ.US,D,20160321,000000,7.58173,7.61873,7.58173,7.61873,271383.56752237,0
+BTZ.US,D,20160322,000000,7.59526,7.63235,7.59526,7.61873,202694.62317331,0
+BTZ.US,D,20160323,000000,7.63235,7.66935,7.62549,7.66935,234356.34107653,0
+BTZ.US,D,20160324,000000,7.65893,7.69594,7.65893,7.68869,302888.76036988,0
+BTZ.US,D,20160328,000000,7.68869,7.70644,7.66935,7.66935,365538.18012006,0
+BTZ.US,D,20160329,000000,7.66935,7.72045,7.66353,7.69594,258138.56637897,0
+BTZ.US,D,20160330,000000,7.72045,7.7382,7.71341,7.73246,423402.40530973,0
+BTZ.US,D,20160331,000000,7.73246,7.80093,7.72495,7.74278,556676.56907767,0
+BTZ.US,D,20160401,000000,7.7382,7.78628,7.7382,7.77379,289416.95761515,0
+BTZ.US,D,20160404,000000,7.77379,7.79314,7.7382,7.74946,295293.5683805,0
+BTZ.US,D,20160405,000000,7.74278,7.76881,7.72045,7.72495,561648.10299024,0
+BTZ.US,D,20160406,000000,7.73246,7.76881,7.73246,7.7566,253581.23822611,0
+BTZ.US,D,20160407,000000,7.74278,7.78628,7.74278,7.76881,258236.52763833,0
+BTZ.US,D,20160408,000000,7.76881,7.80543,7.76881,7.80093,253359.76059624,0
+BTZ.US,D,20160411,000000,7.82902,7.84207,7.80947,7.82902,473402.04504682,0
+BTZ.US,D,20160412,000000,7.84207,7.84207,7.82028,7.82506,589651.1808156,0
+BTZ.US,D,20160413,000000,7.81793,7.86441,7.79079,7.86441,458970.86082813,0
+BTZ.US,D,20160414,000000,7.83896,7.84724,7.82422,7.83896,490969.05436136,0
+BTZ.US,D,20160415,000000,7.83342,7.84724,7.81793,7.82422,213896.28022196,0
+BTZ.US,D,20160418,000000,7.83342,7.87099,7.82816,7.87099,268121.03166712,0
+BTZ.US,D,20160419,000000,7.85926,7.88976,7.85277,7.88976,312021.51821269,0
+BTZ.US,D,20160420,000000,7.88424,7.88424,7.87099,7.87747,642400.12459256,0
+BTZ.US,D,20160421,000000,7.87747,7.88424,7.86441,7.87747,705909.89975106,0
+BTZ.US,D,20160422,000000,7.85926,7.88424,7.85277,7.88424,267985.80253735,0
+BTZ.US,D,20160425,000000,7.87099,7.88424,7.83896,7.84638,374830.65740748,0
+BTZ.US,D,20160426,000000,7.86441,7.87484,7.85277,7.85926,283679.83516475,0
+BTZ.US,D,20160427,000000,7.84638,7.87747,7.84638,7.87099,293709.15148996,0
+BTZ.US,D,20160428,000000,7.83896,7.92199,7.83896,7.91475,464468.40411162,0
+BTZ.US,D,20160429,000000,7.92866,7.92866,7.84638,7.87747,502987.41017011,0
+BTZ.US,D,20160502,000000,7.87747,7.93551,7.85926,7.88424,604093.01299726,0
+BTZ.US,D,20160503,000000,7.88976,7.88976,7.85926,7.86441,326707.18874643,0
+BTZ.US,D,20160504,000000,7.86441,7.9496,7.86441,7.92199,497676.20623867,0
+BTZ.US,D,20160505,000000,7.92866,7.92866,7.88976,7.88976,413329.43233632,0
+BTZ.US,D,20160506,000000,7.90142,7.95214,7.89484,7.95214,353396.30794079,0
+BTZ.US,D,20160509,000000,7.95214,7.95214,7.92199,7.93871,376575.85853894,0
+BTZ.US,D,20160510,000000,7.9496,7.9496,7.91475,7.92866,380277.09046869,0
+BTZ.US,D,20160511,000000,7.94209,7.9496,7.91475,7.92866,294924.0840653,0
+BTZ.US,D,20160512,000000,7.93871,7.96133,7.89831,7.89831,250230.32427819,0
+BTZ.US,D,20160513,000000,7.90536,7.93297,7.87484,7.91203,195431.64762873,0
+BTZ.US,D,20160516,000000,7.89831,7.96133,7.89831,7.91203,423035.05058715,0
+BTZ.US,D,20160517,000000,7.8939,7.96133,7.8939,7.89831,314061.6679185,0
+BTZ.US,D,20160518,000000,7.90536,7.94622,7.82902,7.84291,338581.79705508,0
+BTZ.US,D,20160519,000000,7.8617,7.93297,7.83896,7.92696,520156.18566939,0
+BTZ.US,D,20160520,000000,7.92696,7.94622,7.87484,7.87484,192401.23736633,0
+BTZ.US,D,20160523,000000,7.8939,7.92696,7.88262,7.91972,150392.89384126,0
+BTZ.US,D,20160524,000000,7.93871,7.96622,7.82506,7.85595,456653.864085,0
+BTZ.US,D,20160525,000000,7.88262,7.94622,7.87484,7.92696,613227.90043265,0
+BTZ.US,D,20160526,000000,7.94622,8.02407,7.93871,8.0082,1211621.0588499,0
+BTZ.US,D,20160527,000000,7.9803,8.01422,7.9803,8.01422,253140.41255898,0
+BTZ.US,D,20160531,000000,8.01422,8.01778,7.96133,8.00172,250643.46524159,0
+BTZ.US,D,20160601,000000,8.0082,8.01055,7.9803,7.98726,217970.19085582,0
+BTZ.US,D,20160602,000000,8.00172,8.00172,7.9803,7.98726,185460.89509986,0
+BTZ.US,D,20160603,000000,8.00172,8.01852,7.97224,8.0082,333144.94716053,0
+BTZ.US,D,20160606,000000,8.0082,8.01422,8.00736,8.0082,440823.53753152,0
+BTZ.US,D,20160607,000000,8.0082,8.01422,7.98726,8.0082,691216.77564321,0
+BTZ.US,D,20160608,000000,7.99543,8.05327,7.99543,8.03703,470093.72295079,0
+BTZ.US,D,20160609,000000,8.04566,8.1038,8.03112,8.1038,399016.44050666,0
+BTZ.US,D,20160610,000000,8.09798,8.13451,8.0744,8.13451,470139.50919157,0
+BTZ.US,D,20160613,000000,8.15518,8.15518,8.08869,8.10221,364047.4653037,0
+BTZ.US,D,20160614,000000,8.08869,8.11658,8.07611,8.10221,356157.32473995,0
+BTZ.US,D,20160615,000000,8.10897,8.16812,8.08869,8.14992,355534.41890598,0
+BTZ.US,D,20160616,000000,8.14992,8.15084,8.10221,8.14324,452583.14784002,0
+BTZ.US,D,20160617,000000,8.12429,8.13714,8.10221,8.13123,196598.66437068,0
+BTZ.US,D,20160620,000000,8.13714,8.15518,8.10897,8.14992,240388.41210131,0
+BTZ.US,D,20160621,000000,8.15518,8.15518,8.11658,8.13123,269600.03372421,0
+BTZ.US,D,20160622,000000,8.12429,8.14324,8.10897,8.13123,293469.57232306,0
+BTZ.US,D,20160623,000000,8.14992,8.14992,8.10221,8.10221,267733.44581488,0
+BTZ.US,D,20160624,000000,8.06005,8.10897,8.01694,8.10221,360502.75842966,0
+BTZ.US,D,20160627,000000,8.08869,8.11658,8.03375,8.06626,590057.93300121,0
+BTZ.US,D,20160628,000000,8.08144,8.12429,8.08144,8.10221,350184.88230783,0
+BTZ.US,D,20160629,000000,8.08144,8.16812,8.08144,8.16812,578000.17972944,0
+BTZ.US,D,20160630,000000,8.18091,8.19734,8.15518,8.19734,460738.42268182,0
+BTZ.US,D,20160701,000000,8.16812,8.26967,8.16812,8.26297,291171.74191326,0
+BTZ.US,D,20160705,000000,8.25012,8.25012,8.22129,8.22813,298381.47764296,0
+BTZ.US,D,20160706,000000,8.23518,8.30113,8.22224,8.29445,356734.44433315,0
+BTZ.US,D,20160707,000000,8.3076,8.3076,8.27614,8.30113,351308.24240159,0
+BTZ.US,D,20160708,000000,8.30113,8.36744,8.27971,8.36744,296216.74677035,0
+BTZ.US,D,20160711,000000,8.36141,8.37389,8.35531,8.36744,238142.75671009,0
+BTZ.US,D,20160712,000000,8.37389,8.37389,8.3229,8.32911,575840.7728383,0
+BTZ.US,D,20160713,000000,8.34562,8.39316,8.34562,8.3525,270925.7051145,0
+BTZ.US,D,20160714,000000,8.35906,8.38611,8.31595,8.32552,409318.344684,0
+BTZ.US,D,20160715,000000,8.32552,8.35719,8.32552,8.34562,191594.1217729,0
+BTZ.US,D,20160718,000000,8.35906,8.37907,8.3525,8.37013,184736.83361763,0
+BTZ.US,D,20160719,000000,8.38611,8.39936,8.3648,8.37907,237730.680543,0
+BTZ.US,D,20160720,000000,8.39936,8.41748,8.37907,8.41748,325384.71174507,0
+BTZ.US,D,20160721,000000,8.42387,8.42387,8.38611,8.41081,290812.90556105,0
+BTZ.US,D,20160722,000000,8.41748,8.42387,8.39316,8.40462,212628.10783175,0
+BTZ.US,D,20160725,000000,8.39316,8.40462,8.39316,8.39316,188499.82373264,0
+BTZ.US,D,20160726,000000,8.40462,8.41081,8.3648,8.3648,252672.96698444,0
+BTZ.US,D,20160727,000000,8.35906,8.37013,8.35531,8.3648,185750.51969276,0
+BTZ.US,D,20160728,000000,8.37013,8.39936,8.3648,8.39316,236702.08731971,0
+BTZ.US,D,20160729,000000,8.41081,8.41081,8.39936,8.40462,299796.59192222,0
+BTZ.US,D,20160801,000000,8.42387,8.42387,8.39316,8.39316,377143.39496544,0
+BTZ.US,D,20160802,000000,8.37907,8.39316,8.3386,8.3386,449215.19715135,0
+BTZ.US,D,20160803,000000,8.3324,8.38611,8.3324,8.38611,367520.83082583,0
+BTZ.US,D,20160804,000000,8.41081,8.41081,8.39936,8.40462,208676.64877211,0
+BTZ.US,D,20160805,000000,8.39316,8.40462,8.39316,8.39316,265877.50586849,0
+BTZ.US,D,20160808,000000,8.39936,8.40462,8.38611,8.40462,199936.80076303,0
+BTZ.US,D,20160809,000000,8.41081,8.44846,8.40368,8.44256,267715.34427781,0
+BTZ.US,D,20160810,000000,8.42997,8.46745,8.42997,8.46021,330144.35119445,0
+BTZ.US,D,20160811,000000,8.45843,8.53308,8.45843,8.50903,531257.7518661,0
+BTZ.US,D,20160812,000000,8.50903,8.55403,8.50903,8.5484,291742.47272866,0
+BTZ.US,D,20160815,000000,8.5484,8.55403,8.49439,8.49506,307657.98298592,0
+BTZ.US,D,20160816,000000,8.50903,8.50903,8.46388,8.48275,322334.07035302,0
+BTZ.US,D,20160817,000000,8.48275,8.5022,8.46388,8.48894,244896.75962451,0
+BTZ.US,D,20160818,000000,8.48894,8.5161,8.48894,8.50903,272450.49341236,0
+BTZ.US,D,20160819,000000,8.5022,8.50903,8.49506,8.5022,201970.56169107,0
+BTZ.US,D,20160822,000000,8.5022,8.50903,8.48275,8.48894,211601.64420107,0
+BTZ.US,D,20160823,000000,8.50903,8.52773,8.49506,8.52249,298330.36742071,0
+BTZ.US,D,20160824,000000,8.53308,8.6241,8.52249,8.56015,489285.61141514,0
+BTZ.US,D,20160825,000000,8.53308,8.63667,8.53308,8.62944,467098.4509662,0
+BTZ.US,D,20160826,000000,8.61582,8.68834,8.61582,8.66626,472169.01093442,0
+BTZ.US,D,20160829,000000,8.67368,8.70232,8.66626,8.69546,357555.40227846,0
+BTZ.US,D,20160830,000000,8.70232,8.70232,8.64296,8.67368,356223.3421104,0
+BTZ.US,D,20160831,000000,8.68834,8.71877,8.66194,8.71416,420427.36445481,0
+BTZ.US,D,20160901,000000,8.71416,8.72608,8.57563,8.61582,487672.44502458,0
+BTZ.US,D,20160902,000000,8.61038,8.63667,8.59884,8.60606,308749.39919076,0
+BTZ.US,D,20160906,000000,8.65545,8.65545,8.5484,8.61038,424570.48684799,0
+BTZ.US,D,20160907,000000,8.6241,8.64296,8.59884,8.64296,300482.32073776,0
+BTZ.US,D,20160908,000000,8.6241,8.64296,8.61038,8.61038,277097.26445422,0
+BTZ.US,D,20160909,000000,8.61038,8.61038,8.47214,8.47561,408908.39810952,0
+BTZ.US,D,20160912,000000,8.5022,8.56015,8.48988,8.56015,282092.22388532,0
+BTZ.US,D,20160913,000000,8.53132,8.57197,8.32141,8.38517,474907.66701133,0
+BTZ.US,D,20160914,000000,8.4309,8.44846,8.41748,8.4248,311754.25434204,0
+BTZ.US,D,20160915,000000,8.4434,8.46838,8.39936,8.46838,308408.66437561,0
+BTZ.US,D,20160916,000000,8.4434,8.49157,8.4309,8.49157,144270.31513119,0
+BTZ.US,D,20160919,000000,8.55102,8.58362,8.47899,8.52614,347990.33713889,0
+BTZ.US,D,20160920,000000,8.55102,8.55582,8.43608,8.47899,368417.38930824,0
+BTZ.US,D,20160921,000000,8.51966,8.54651,8.46021,8.54651,273185.20285755,0
+BTZ.US,D,20160922,000000,8.55752,8.61404,8.54651,8.60324,440926.82277237,0
+BTZ.US,D,20160923,000000,8.61404,8.61404,8.51966,8.53132,254197.7552823,0
+BTZ.US,D,20160926,000000,8.54651,8.55403,8.47469,8.47469,257707.32387854,0
+BTZ.US,D,20160927,000000,8.51251,8.55488,8.49957,8.54651,302530.98881394,0
+BTZ.US,D,20160928,000000,8.5728,8.62758,8.55102,8.5882,313664.49889957,0
+BTZ.US,D,20160929,000000,8.57816,8.57816,8.52614,8.53132,228576.62677424,0
+BTZ.US,D,20160930,000000,8.54651,8.60324,8.53863,8.55102,382234.18606332,0
+BTZ.US,D,20161003,000000,8.5728,8.60869,8.5728,8.60869,244328.1584017,0
+BTZ.US,D,20161004,000000,8.58362,8.59187,8.48537,8.50678,370585.31456975,0
+BTZ.US,D,20161005,000000,8.51966,8.52614,8.4248,8.43608,443527.05533063,0
+BTZ.US,D,20161006,000000,8.4309,8.44846,8.39936,8.4248,442510.17486661,0
+BTZ.US,D,20161007,000000,8.46021,8.49157,8.39316,8.40462,382531.26423029,0
+BTZ.US,D,20161010,000000,8.4434,8.44846,8.41748,8.4309,196375.05714823,0
+BTZ.US,D,20161011,000000,8.4434,8.4434,8.36395,8.37013,484446.11224347,0
+BTZ.US,D,20161012,000000,8.3447,8.38611,8.3324,8.37013,311495.50884176,0
+BTZ.US,D,20161013,000000,8.33775,8.36395,8.3324,8.35164,278403.76951113,0
+BTZ.US,D,20161014,000000,8.35164,8.37013,8.3324,8.33775,251987.23816889,0
+BTZ.US,D,20161017,000000,8.36395,8.36395,8.28299,8.30478,454451.86534196,0
+BTZ.US,D,20161018,000000,8.31521,8.32141,8.27614,8.30478,274864.38661857,0
+BTZ.US,D,20161019,000000,8.29098,8.3447,8.29098,8.33775,288797.24617005,0
+BTZ.US,D,20161020,000000,8.33775,8.35811,8.31775,8.3324,208270.9613828,0
+BTZ.US,D,20161021,000000,8.31521,8.3324,8.30844,8.32469,332309.08206706,0
+BTZ.US,D,20161024,000000,8.32469,8.35164,8.32469,8.3324,325618.96693049,0
+BTZ.US,D,20161025,000000,8.3324,8.35811,8.32469,8.3447,559041.48165421,0
+BTZ.US,D,20161026,000000,8.35164,8.35164,8.3324,8.33775,205579.15634296,0
+BTZ.US,D,20161027,000000,8.3447,8.35164,8.31521,8.32469,392573.35811108,0
+BTZ.US,D,20161028,000000,8.32141,8.32469,8.30844,8.32141,252456.81333606,0
+BTZ.US,D,20161031,000000,8.31521,8.3324,8.23613,8.29098,378557.4444484,0
+BTZ.US,D,20161101,000000,8.27614,8.30844,8.25679,8.26393,195235.72511001,0
+BTZ.US,D,20161102,000000,8.27614,8.28299,8.18767,8.21011,399122.9201364,0
+BTZ.US,D,20161103,000000,8.18767,8.22909,8.18767,8.19819,252705.97566965,0
+BTZ.US,D,20161104,000000,8.19819,8.24288,8.19819,8.21444,321313.99550009,0
+BTZ.US,D,20161107,000000,8.25097,8.27417,8.14822,8.1611,441668.98579166,0
+BTZ.US,D,20161108,000000,8.1611,8.21011,8.15425,8.19368,262104.93258681,0
+BTZ.US,D,20161109,000000,8.09977,8.16812,8.06352,8.0744,444806.9404801,0
+BTZ.US,D,20161110,000000,8.02331,8.04474,7.9496,7.95288,1082848.8538274,0
+BTZ.US,D,20161111,000000,7.93456,7.97063,7.85681,7.93456,533007.21218274,0
+BTZ.US,D,20161114,000000,7.90714,7.91297,7.80393,7.86262,907319.3137934,0
+BTZ.US,D,20161115,000000,7.86262,7.9496,7.86262,7.9279,620296.0182548,0
+BTZ.US,D,20161116,000000,7.93456,8.00097,7.92622,7.97063,632888.29926787,0
+BTZ.US,D,20161117,000000,8.00097,8.00097,7.95288,7.97888,387724.27577272,0
+BTZ.US,D,20161118,000000,8.01778,8.01778,7.98567,8.00097,373003.46696115,0
+BTZ.US,D,20161121,000000,8.03018,8.03018,7.97063,7.99382,458519.38719803,0
+BTZ.US,D,20161122,000000,7.99382,8.03018,7.95965,8.00097,796562.3973266,0
+BTZ.US,D,20161123,000000,7.95965,7.99543,7.93045,7.96537,512891.08053224,0
+BTZ.US,D,20161125,000000,7.95288,8.02331,7.95288,8.01326,111193.48294872,0
+BTZ.US,D,20161128,000000,8.02331,8.05742,8.02331,8.04474,418371.24280452,0
+BTZ.US,D,20161129,000000,8.04474,8.07516,8.04181,8.07027,301438.50781281,0
+BTZ.US,D,20161130,000000,8.01778,8.05742,7.96537,8.02331,384536.27565829,0
+BTZ.US,D,20161201,000000,8.01326,8.02331,7.99382,8.00097,408968.02670218,0
+BTZ.US,D,20161202,000000,8.02331,8.08051,8.01778,8.05742,235165.58626256,0
+BTZ.US,D,20161205,000000,8.06352,8.10718,8.06352,8.10061,475113.17269674,0
+BTZ.US,D,20161206,000000,8.09366,8.14907,8.09366,8.14907,476812.5875874,0
+BTZ.US,D,20161207,000000,8.15425,8.25172,8.14907,8.23772,629585.30115333,0
+BTZ.US,D,20161208,000000,8.25172,8.25172,8.15425,8.20833,724017.82558468,0
+BTZ.US,D,20161209,000000,8.26655,8.27884,8.14907,8.15425,576201.73878311,0
+BTZ.US,D,20161212,000000,8.16193,8.18513,8.12699,8.18175,521952.49702313,0
+BTZ.US,D,20161213,000000,8.15425,8.18851,8.13039,8.16889,631337.95585886,0
+BTZ.US,D,20161214,000000,8.16889,8.21612,8.11424,8.12268,520600.20572542,0
+BTZ.US,D,20161215,000000,8.13039,8.14907,8.09272,8.09977,488336.87791417,0
+BTZ.US,D,20161216,000000,8.14231,8.15425,8.12268,8.14907,359355.97281736,0
+BTZ.US,D,20161219,000000,8.17471,8.18175,8.14907,8.16889,582273.2072709,0
+BTZ.US,D,20161220,000000,8.15425,8.19894,8.15425,8.18175,425140.15286711,0
+BTZ.US,D,20161221,000000,8.16889,8.19453,8.16193,8.17471,508566.94276849,0
+BTZ.US,D,20161222,000000,8.17471,8.25172,8.15762,8.24469,575686.37737517,0
+BTZ.US,D,20161223,000000,8.25942,8.29942,8.23444,8.27884,439392.45130781,0
+BTZ.US,D,20161227,000000,8.27884,8.31098,8.24469,8.31024,371791.72877469,0
+BTZ.US,D,20161228,000000,8.35531,8.42997,8.31775,8.37579,784811.30538849,0
+BTZ.US,D,20161229,000000,8.39062,8.45392,8.39062,8.44256,466603.32068791,0
+BTZ.US,D,20161230,000000,8.45392,8.51337,8.44941,8.49252,710406.53451498,0
+BTZ.US,D,20170103,000000,8.46745,8.59094,8.46745,8.58099,1342930.6734491,0
+BTZ.US,D,20170104,000000,8.58099,8.6177,8.53957,8.5854,1718020.0763569,0
+BTZ.US,D,20170105,000000,8.56015,8.61133,8.54746,8.5747,1557193.2435975,0
+BTZ.US,D,20170106,000000,8.5747,8.59884,8.51966,8.53957,439330.69312257,0
+BTZ.US,D,20170109,000000,8.53225,8.56015,8.50039,8.51337,610915.16287469,0
+BTZ.US,D,20170110,000000,8.48537,8.51337,8.46745,8.46745,388447.27245865,0
+BTZ.US,D,20170111,000000,8.44846,8.50039,8.44846,8.48537,445104.01864708,0
+BTZ.US,D,20170112,000000,8.46745,8.49252,8.46745,8.47899,526612.04562055,0
+BTZ.US,D,20170113,000000,8.46021,8.48537,8.45392,8.46021,431067.87385472,0
+BTZ.US,D,20170117,000000,8.47469,8.52698,8.45392,8.51966,727205.82569909,0
+BTZ.US,D,20170118,000000,8.50039,8.51966,8.46745,8.46745,554584.24435328,0
+BTZ.US,D,20170119,000000,8.47899,8.47899,8.43513,8.45392,367997.85956707,0
+BTZ.US,D,20170120,000000,8.44256,8.44846,8.41616,8.44256,291302.71185785,0
+BTZ.US,D,20170123,000000,8.42997,8.47469,8.41616,8.46745,289012.33502213,0
+BTZ.US,D,20170124,000000,8.46745,8.49252,8.46021,8.47899,279399.3540492,0
+BTZ.US,D,20170125,000000,8.48537,8.49252,8.43513,8.46745,477150.12801367,0
+BTZ.US,D,20170126,000000,8.46021,8.50039,8.42997,8.50039,358938.57266877,0
+BTZ.US,D,20170127,000000,8.50039,8.52942,8.50039,8.51966,276559.54232403,0
+BTZ.US,D,20170130,000000,8.54746,8.54746,8.50811,8.51966,307604.74317107,0
+BTZ.US,D,20170131,000000,8.50811,8.54746,8.50039,8.54746,336898.35410885,0
+BTZ.US,D,20170201,000000,8.53957,8.54746,8.52698,8.54746,236241.03052293,0
+BTZ.US,D,20170202,000000,8.51966,8.53488,8.48537,8.53225,529888.42382766,0
+BTZ.US,D,20170203,000000,8.52698,8.56015,8.51966,8.55403,311494.44404548,0
+BTZ.US,D,20170206,000000,8.56015,8.56748,8.52698,8.54746,271608.23954112,0
+BTZ.US,D,20170207,000000,8.5747,8.5747,8.54914,8.56748,240557.71471258,0
+BTZ.US,D,20170208,000000,8.56748,8.58099,8.53957,8.58099,386583.87893821,0
+BTZ.US,D,20170209,000000,8.56748,8.6131,8.55403,8.59884,350651.26308611,0
+BTZ.US,D,20170210,000000,8.60606,8.60606,8.59094,8.59094,303119.8211664,0
+BTZ.US,D,20170213,000000,8.5854,8.63134,8.56748,8.5747,262680.9873837,0
+BTZ.US,D,20170214,000000,8.55403,8.64577,8.55403,8.6177,365049.43861956,0
+BTZ.US,D,20170215,000000,8.6177,8.6177,8.496,8.52698,480315.76740586,0
+BTZ.US,D,20170216,000000,8.51337,8.5747,8.51251,8.56015,295568.28582522,0
+BTZ.US,D,20170217,000000,8.58099,8.62567,8.56015,8.62567,200014.53089275,0
+BTZ.US,D,20170221,000000,8.62567,8.65263,8.53957,8.59187,408364.28720155,0
+BTZ.US,D,20170222,000000,8.61216,8.62567,8.57647,8.61216,275563.95778595,0
+BTZ.US,D,20170223,000000,8.6177,8.65263,8.61216,8.63857,236586.02452329,0
+BTZ.US,D,20170224,000000,8.64577,8.69283,8.64577,8.67648,349848.40667784,0
+BTZ.US,D,20170227,000000,8.71236,8.71236,8.67648,8.69952,373806.32336937,0
+BTZ.US,D,20170228,000000,8.71791,8.75097,8.69283,8.72336,458818.5949576,0
+BTZ.US,D,20170301,000000,8.71236,8.71791,8.55403,8.5854,896565.93598594,0
+BTZ.US,D,20170302,000000,8.59977,8.62567,8.5854,8.61216,295154.08006554,0
+BTZ.US,D,20170303,000000,8.5747,8.62567,8.5747,8.62567,244017.23788285,0
+BTZ.US,D,20170306,000000,8.6177,8.64577,8.56202,8.58099,348119.17749088,0
+BTZ.US,D,20170307,000000,8.5747,8.63134,8.56748,8.59977,301783.50181316,0
+BTZ.US,D,20170308,000000,8.5854,8.5854,8.47899,8.51337,505400.23858002,0
+BTZ.US,D,20170309,000000,8.52698,8.52698,8.40922,8.43513,560572.65872986,0
+BTZ.US,D,20170310,000000,8.43513,8.47469,8.40291,8.42997,402479.15806581,0
+BTZ.US,D,20170313,000000,8.42199,8.44256,8.34733,8.38255,421685.95367834,0
+BTZ.US,D,20170314,000000,8.38255,8.40922,8.33333,8.40291,367120.467418,0
+BTZ.US,D,20170315,000000,8.38978,8.51431,8.38978,8.50811,409331.12223958,0
+BTZ.US,D,20170316,000000,8.50811,8.50811,8.46021,8.50811,276104.87430504,0
+BTZ.US,D,20170317,000000,8.52059,8.56924,8.50133,8.54041,239435.41941513,0
+BTZ.US,D,20170320,000000,8.52698,8.59349,8.52698,8.55488,311150.51484141,0
+BTZ.US,D,20170321,000000,8.52059,8.57647,8.47561,8.49346,495682.90756994,0
+BTZ.US,D,20170322,000000,8.46745,8.56924,8.46745,8.52698,262193.3106795,0
+BTZ.US,D,20170323,000000,8.51431,8.58728,8.50811,8.56924,224116.19508443,0
+BTZ.US,D,20170324,000000,8.56924,8.6131,8.56108,8.60137,290477.49472735,0
+BTZ.US,D,20170327,000000,8.58728,8.6131,8.58728,8.6131,244306.86247575,0
+BTZ.US,D,20170328,000000,8.58728,8.62758,8.58728,8.607,313512.23302905,0
+BTZ.US,D,20170329,000000,8.61958,8.6331,8.60324,8.61958,187112.39415714,0
+BTZ.US,D,20170330,000000,8.62758,8.70693,8.62758,8.68739,296752.33930795,0
+BTZ.US,D,20170331,000000,8.67282,8.71877,8.66541,8.71416,288888.81865163,0
+BTZ.US,D,20170403,000000,8.68739,8.72608,8.68458,8.72608,249287.97955499,0
+BTZ.US,D,20170404,000000,8.71416,8.73342,8.70693,8.70693,261353.18640083,0
+BTZ.US,D,20170405,000000,8.70232,8.71877,8.68364,8.70232,240422.48558282,0
+BTZ.US,D,20170406,000000,8.67922,8.7398,8.67922,8.72608,186907.95326803,0
+BTZ.US,D,20170407,000000,8.73342,8.7537,8.73342,8.7398,237203.60637578,0
+BTZ.US,D,20170410,000000,8.74815,8.77221,8.73801,8.75932,207998.37353066,0
+BTZ.US,D,20170411,000000,8.77221,8.79239,8.74815,8.79239,254995.28770906,0
+BTZ.US,D,20170412,000000,8.78045,8.80075,8.76479,8.78412,181953.45609622,0
+BTZ.US,D,20170413,000000,8.79239,8.81859,8.78045,8.81859,134008.87321314,0
+BTZ.US,D,20170417,000000,8.81859,8.83155,8.7537,8.75932,180259.36518706,0
+BTZ.US,D,20170418,000000,8.7537,8.82516,8.7537,8.8075,252185.29028022,0
+BTZ.US,D,20170419,000000,8.81407,8.83906,8.80075,8.83906,288278.69037323,0
+BTZ.US,D,20170420,000000,8.81407,8.82516,8.79239,8.81859,204751.80961989,0
+BTZ.US,D,20170421,000000,8.8075,8.81407,8.78412,8.80075,109712.35129904,0
+BTZ.US,D,20170424,000000,8.8075,8.82704,8.78412,8.82516,163051.19222476,0
+BTZ.US,D,20170425,000000,8.82516,8.85295,8.82516,8.83906,268532.04303792,0
+BTZ.US,D,20170426,000000,8.83155,8.86564,8.81859,8.84545,218816.70391225,0
+BTZ.US,D,20170427,000000,8.85934,8.87305,8.84545,8.85934,244265.33542015,0
+BTZ.US,D,20170428,000000,8.87305,8.92753,8.84639,8.92753,291763.76865464,0
+BTZ.US,D,20170501,000000,8.91222,8.94631,8.90574,8.92753,230831.86533214,0
+BTZ.US,D,20170502,000000,8.93599,8.94631,8.82516,8.83155,302393.63009159,0
+BTZ.US,D,20170503,000000,8.83155,8.86564,8.80075,8.86564,311734.02321238,0
+BTZ.US,D,20170504,000000,8.86564,8.89738,8.85295,8.88893,311724.4400457,0
+BTZ.US,D,20170505,000000,8.89268,8.94631,8.89268,8.91974,362500.31628358,0
+BTZ.US,D,20170508,000000,8.91222,8.92753,8.87305,8.88893,205774.01406539,0
+BTZ.US,D,20170509,000000,8.88893,8.88893,8.83155,8.83906,264252.62671867,0
+BTZ.US,D,20170510,000000,8.83906,8.86028,8.81407,8.82516,199551.34450338,0
+BTZ.US,D,20170511,000000,8.82516,8.90574,8.81859,8.89268,237129.07063497,0
+BTZ.US,D,20170512,000000,8.88246,8.91222,8.84093,8.87399,214570.29627823,0
+BTZ.US,D,20170515,000000,8.87399,8.89268,8.87399,8.88893,189865.95738222,0
+BTZ.US,D,20170516,000000,8.89268,8.94725,8.88246,8.94725,186837.67671241,0
+BTZ.US,D,20170517,000000,8.92847,8.94725,8.89363,8.93692,204633.61723087,0
+BTZ.US,D,20170518,000000,8.92847,8.93692,8.89268,8.92068,226781.38021682,0
+BTZ.US,D,20170519,000000,8.89268,8.97825,8.87399,8.90574,290761.79533876,0
+BTZ.US,D,20170522,000000,8.92847,8.99421,8.91222,8.93692,208739.47175364,0
+BTZ.US,D,20170523,000000,8.92847,8.96699,8.92847,8.96039,370607.675292,0
+BTZ.US,D,20170524,000000,8.96699,8.96699,8.94725,8.96039,228672.45844101,0
+BTZ.US,D,20170525,000000,8.96699,9.02239,8.96699,9.00173,284637.08703611,0
+BTZ.US,D,20170526,000000,9.01487,9.02708,8.99421,9.02708,342980.47055963,0
+BTZ.US,D,20170530,000000,9.0083,9.02708,8.97167,9.00173,381114.02035844,0
+BTZ.US,D,20170531,000000,8.97825,9.01487,8.97167,9.0083,339771.17451925,0
+BTZ.US,D,20170601,000000,9.00173,9.01487,8.99421,9.0083,233300.06314951,0
+BTZ.US,D,20170602,000000,9.01487,9.04679,8.99421,9.04679,252809.2609105,0
+BTZ.US,D,20170605,000000,9.04679,9.04679,9.01487,9.04679,202415.64654339,0
+BTZ.US,D,20170606,000000,9.04022,9.06934,9.01487,9.0543,216590.21485439,0
+BTZ.US,D,20170607,000000,9.0543,9.08249,9.02708,9.08249,271091.81333687,0
+BTZ.US,D,20170608,000000,9.06182,9.09281,9.04679,9.09281,311838.37324953,0
+BTZ.US,D,20170609,000000,9.08624,9.10034,9.0543,9.06934,204690.05143463,0
+BTZ.US,D,20170612,000000,9.0543,9.07685,9.02239,9.02239,148976.7147657,0
+BTZ.US,D,20170613,000000,9.04022,9.06465,9.01487,9.01487,441714.77203245,0
+BTZ.US,D,20170614,000000,9.02802,9.09376,9.02802,9.0543,265466.4944977,0
+BTZ.US,D,20170615,000000,9.04773,9.07685,8.97825,9.0083,372326.25651601,0
+BTZ.US,D,20170616,000000,9.00173,9.06934,9.00173,9.04773,180886.53020623,0
+BTZ.US,D,20170619,000000,9.06182,9.07685,8.99421,9.02239,228852.40901527,0
+BTZ.US,D,20170620,000000,9.01487,9.04773,9.0083,9.04773,170195.97538033,0
+BTZ.US,D,20170621,000000,9.04773,9.07685,9.02239,9.02802,261964.37947555,0
+BTZ.US,D,20170622,000000,9.04773,9.10127,9.02802,9.04022,214666.12794498,0
+BTZ.US,D,20170623,000000,9.0346,9.0543,9.01487,9.0346,161337.93498225,0
+BTZ.US,D,20170626,000000,9.06182,9.08249,9.00173,9.02802,276750.14086127,0
+BTZ.US,D,20170627,000000,9.02802,9.0543,9.02239,9.0346,205080.83167578,0
+BTZ.US,D,20170628,000000,9.04022,9.10127,9.00173,9.07685,344519.10120938,0
+BTZ.US,D,20170629,000000,9.06934,9.06934,8.94162,8.97825,323630.99224324,0
+BTZ.US,D,20170630,000000,9.0083,9.06934,8.97167,9.04773,249394.45918473,0
+BTZ.US,D,20170703,000000,9.06934,9.06934,8.97825,8.98669,170954.11034406,0
+BTZ.US,D,20170705,000000,8.97825,9.00265,8.94162,8.98669,162485.78539084,0
+BTZ.US,D,20170706,000000,8.96699,9.02239,8.95288,8.96699,298204.72145759,0
+BTZ.US,D,20170707,000000,8.96699,9.0346,8.94162,9.01487,237175.92167204,0
+BTZ.US,D,20170710,000000,9.0083,9.06934,9.00173,9.04773,195278.31696191,0
+BTZ.US,D,20170711,000000,9.02802,9.04022,8.97825,9.01487,191872.03360652,0
+BTZ.US,D,20170712,000000,9.01487,9.11347,9.01487,9.1022,272315.26428258,0
+BTZ.US,D,20170713,000000,9.09471,9.09471,9.04773,9.06934,223075.88910187,0
+BTZ.US,D,20170714,000000,9.07685,9.09471,9.07685,9.07685,245645.31142158,0
+BTZ.US,D,20170717,000000,9.08344,9.12194,9.08344,9.12194,313151.26708422,0
+BTZ.US,D,20170718,000000,9.11347,9.11347,9.06934,9.08624,281189.27662513,0
+BTZ.US,D,20170719,000000,9.1022,9.1022,9.08624,9.09471,261388.32467865,0
+BTZ.US,D,20170720,000000,9.09471,9.12194,9.07685,9.10878,192000.8739585,0
+BTZ.US,D,20170721,000000,9.10878,9.12194,9.10878,9.11347,131706.78361816,0
+BTZ.US,D,20170724,000000,9.11347,9.11347,9.08344,9.1022,207297.73756698,0
+BTZ.US,D,20170725,000000,9.08624,9.10127,9.06182,9.07685,297186.7761973,0
+BTZ.US,D,20170726,000000,9.06934,9.09471,9.06934,9.09471,170688.97606602,0
+BTZ.US,D,20170727,000000,9.08344,9.09471,9.08344,9.09471,191289.59003183,0
+BTZ.US,D,20170728,000000,9.09471,9.09471,9.0806,9.09471,234823.78665109,0
+BTZ.US,D,20170731,000000,9.10878,9.12194,9.09471,9.12194,349845.21228897,0
+BTZ.US,D,20170801,000000,9.1022,9.13039,9.07778,9.11347,303317.87327772,0
+BTZ.US,D,20170802,000000,9.13039,9.14352,9.09471,9.13039,396230.93339265,0
+BTZ.US,D,20170803,000000,9.13039,9.19049,9.11631,9.19049,167455.18971081,0
+BTZ.US,D,20170804,000000,9.16139,9.16139,9.12194,9.15105,163271.6050583,0
+BTZ.US,D,20170807,000000,9.16139,9.17546,9.15105,9.16139,223249.45089834,0
+BTZ.US,D,20170808,000000,9.15667,9.16139,9.13601,9.15105,275357.38730426,0
+BTZ.US,D,20170809,000000,9.13601,9.15105,9.12194,9.14352,246044.6100331,0
+BTZ.US,D,20170810,000000,9.14352,9.14352,8.98669,9.04022,784177.75159154,0
+BTZ.US,D,20170811,000000,9.0346,9.0543,8.9773,9.02802,284869.21262896,0
+BTZ.US,D,20170814,000000,9.04868,9.10315,9.01487,9.04022,249117.6121474,0
+BTZ.US,D,20170815,000000,9.0346,9.0543,9.02239,9.04022,233747.27759442,0
+BTZ.US,D,20170816,000000,9.02239,9.03929,9.00173,9.0346,232341.74648184,0
+BTZ.US,D,20170817,000000,9.02239,9.0346,8.99421,9.0083,235995.06257822,0
+BTZ.US,D,20170818,000000,9.01487,9.08437,9.0083,9.06276,187596.87647247,0
+BTZ.US,D,20170821,000000,9.0543,9.08437,9.04868,9.06276,127086.63248374,0
+BTZ.US,D,20170822,000000,9.08437,9.14447,9.06934,9.06934,276965.22971334,0
+BTZ.US,D,20170823,000000,9.06276,9.11442,9.06276,9.11442,185085.02200686,0
+BTZ.US,D,20170824,000000,9.11442,9.12288,9.10315,9.10878,203886.13023008,0
+BTZ.US,D,20170825,000000,9.11442,9.13132,9.07778,9.10315,311633.93236042,0
+BTZ.US,D,20170828,000000,9.09471,9.10878,9.07778,9.10315,167604.26119244,0
+BTZ.US,D,20170829,000000,9.08719,9.13695,9.08719,9.13695,173224.25605013,0
+BTZ.US,D,20170830,000000,9.11442,9.14447,9.11442,9.13132,126373.21896448,0
+BTZ.US,D,20170831,000000,9.15198,9.15763,9.13695,9.14447,216564.65974324,0
+BTZ.US,D,20170901,000000,9.14447,9.19613,9.14447,9.16983,157927.39244166,0
+BTZ.US,D,20170905,000000,9.15198,9.16983,9.10315,9.13132,229525.36027521,0
+BTZ.US,D,20170906,000000,9.13695,9.21116,9.13695,9.20363,192104.15919935,0
+BTZ.US,D,20170907,000000,9.19141,9.20363,9.16983,9.1858,204924.30662006,0
+BTZ.US,D,20170908,000000,9.15198,9.16702,9.14447,9.14447,135118.39095504,0
+BTZ.US,D,20170911,000000,9.15198,9.15763,9.15198,9.15763,158386.31964585,0
+BTZ.US,D,20170912,000000,9.15763,9.16232,9.13695,9.13695,235462.66442952,0
+BTZ.US,D,20170913,000000,9.15763,9.16983,9.11442,9.16983,175923.51466405,0
+BTZ.US,D,20170914,000000,9.17734,9.19141,9.13695,9.1858,125775.86824163,0
+BTZ.US,D,20170915,000000,9.16983,9.20363,9.15763,9.17734,138682.26416242,0
+BTZ.US,D,20170918,000000,9.17734,9.22336,9.17734,9.22336,185181.91846996,0
+BTZ.US,D,20170919,000000,9.22336,9.22336,9.19141,9.19141,185474.73745173,0
+BTZ.US,D,20170920,000000,9.19141,9.22336,9.19141,9.22336,168838.36010113,0
+BTZ.US,D,20170921,000000,9.22336,9.23934,9.20363,9.22147,157738.92349702,0
+BTZ.US,D,20170922,000000,9.22336,9.24214,9.19141,9.21866,209182.42701336,0
+BTZ.US,D,20170925,000000,9.20363,9.26844,9.19141,9.26092,1140980.3428876,0
+BTZ.US,D,20170926,000000,9.23934,9.27407,9.22336,9.24589,136256.65819696,0
+BTZ.US,D,20170927,000000,9.25435,9.26092,9.21866,9.24589,152017.77299109,0
+BTZ.US,D,20170928,000000,9.23934,9.25435,9.21866,9.23088,213216.94018422,0
+BTZ.US,D,20170929,000000,9.24589,9.27407,9.23934,9.27407,213058.28553591,0
+BTZ.US,D,20171002,000000,9.29285,9.32011,9.24589,9.32011,231112.97155463,0
+BTZ.US,D,20171003,000000,9.31446,9.33418,9.26092,9.26844,235144.2903366,0
+BTZ.US,D,20171004,000000,9.30883,9.32011,9.27407,9.32011,321629.17520412,0
+BTZ.US,D,20171005,000000,9.29943,9.31446,9.19141,9.20363,260929.39747447,0
+BTZ.US,D,20171006,000000,9.20363,9.23934,9.1858,9.20363,208708.59266103,0
+BTZ.US,D,20171009,000000,9.19893,9.20084,9.14447,9.16983,363210.53541394,0
+BTZ.US,D,20171010,000000,9.19893,9.21866,9.1858,9.21116,245306.70619901,0
+BTZ.US,D,20171011,000000,9.21116,9.21866,9.18766,9.21585,278676.35736326,0
+BTZ.US,D,20171012,000000,9.19893,9.21866,9.17734,9.19893,288866.4579294,0
+BTZ.US,D,20171013,000000,9.22336,9.24589,9.21116,9.23088,289057.05646663,0
+BTZ.US,D,20171016,000000,9.23088,9.25435,9.23088,9.24589,129581.45020854,0
+BTZ.US,D,20171017,000000,9.25435,9.28064,9.25435,9.26092,170188.52180625,0
+BTZ.US,D,20171018,000000,9.27502,9.28064,9.24589,9.28064,158260.67368274,0
+BTZ.US,D,20171019,000000,9.26939,9.27502,9.24589,9.26092,175133.43581136,0
+BTZ.US,D,20171020,000000,9.25435,9.26939,9.23934,9.25435,140861.90218321,0
+BTZ.US,D,20171023,000000,9.24589,9.29285,9.23934,9.24589,227558.68151392,0
+BTZ.US,D,20171024,000000,9.25341,9.25435,9.21116,9.21866,184450.40341364,0
+BTZ.US,D,20171025,000000,9.19893,9.26092,9.16983,9.20363,459480.8982546,0
+BTZ.US,D,20171026,000000,9.20363,9.20363,9.15198,9.15763,301222.35416444,0
+BTZ.US,D,20171027,000000,9.16232,9.19141,9.16232,9.17734,166587.38072844,0
+BTZ.US,D,20171030,000000,9.17734,9.1858,9.15763,9.15763,179377.71385283,0
+BTZ.US,D,20171031,000000,9.1858,9.20363,9.16232,9.17734,259751.73276954,0
+BTZ.US,D,20171101,000000,9.19141,9.23088,9.19049,9.22336,216974.60631776,0
+BTZ.US,D,20171102,000000,9.21116,9.27502,9.19893,9.27502,317925.81368178,0
+BTZ.US,D,20171103,000000,9.24589,9.26092,9.21116,9.22336,217440.98709602,0
+BTZ.US,D,20171106,000000,9.27502,9.27502,9.27502,9.27502,153371.12908508,0
+BTZ.US,D,20171107,000000,9.25435,9.26092,9.20645,9.21866,226881.47106876,0
+BTZ.US,D,20171108,000000,9.21866,9.23088,9.21116,9.21116,206124.33204724,0
+BTZ.US,D,20171109,000000,9.14447,9.20363,9.14447,9.14447,332160.01058542,0
+BTZ.US,D,20171110,000000,9.13695,9.16232,9.10878,9.12194,122306.7619047,0
+BTZ.US,D,20171113,000000,9.09376,9.10127,9.0543,9.06182,287599.35033548,0
+BTZ.US,D,20171114,000000,9.04022,9.08624,9.04022,9.07685,274810.08200738,0
+BTZ.US,D,20171115,000000,9.06182,9.08249,8.99984,9.02049,531811.44594076,0
+BTZ.US,D,20171116,000000,9.04022,9.09376,9.04022,9.07685,294213.86493494,0
+BTZ.US,D,20171117,000000,9.17828,9.19238,9.17828,9.17828,373288.83236883,0
+BTZ.US,D,20171120,000000,9.16325,9.19238,9.10127,9.11347,287933.69637286,0
+BTZ.US,D,20171121,000000,9.12194,9.15198,9.10878,9.13132,272617.66643106,0
+BTZ.US,D,20171122,000000,9.12194,9.16325,9.12006,9.15198,189050.3234184,0
+BTZ.US,D,20171124,000000,9.14447,9.17828,9.14167,9.17828,98966.427065663,0
+BTZ.US,D,20171127,000000,9.1858,9.20739,9.16325,9.17828,170876.38021437,0
+BTZ.US,D,20171128,000000,9.20363,9.20363,9.15763,9.17077,283839.55460937,0
+BTZ.US,D,20171129,000000,9.15198,9.17077,9.10878,9.11347,293678.27239734,0
+BTZ.US,D,20171130,000000,9.14447,9.15763,9.12194,9.14447,316903.60923627,0
+BTZ.US,D,20171201,000000,9.14447,9.17828,9.1332,9.15763,204132.0981748,0
+BTZ.US,D,20171204,000000,9.14447,9.17828,9.14167,9.15763,209935.23799564,0
+BTZ.US,D,20171205,000000,9.15198,9.17828,9.1379,9.17077,193996.30221983,0
+BTZ.US,D,20171206,000000,9.17077,9.23182,9.17077,9.23182,281793.01612575,0
+BTZ.US,D,20171207,000000,9.19238,9.2121,9.17077,9.17828,221068.74808126,0
+BTZ.US,D,20171208,000000,9.17077,9.1858,9.17077,9.17828,177559.04177684,0
+BTZ.US,D,20171211,000000,9.19987,9.22054,9.19987,9.21866,219523.72865373,0
+BTZ.US,D,20171212,000000,9.19987,9.23182,9.1858,9.2121,296282.7641408,0
+BTZ.US,D,20171213,000000,9.20363,9.2121,9.19987,9.2121,323723.62952112,0
+BTZ.US,D,20171214,000000,9.20363,9.21866,9.20363,9.2121,273981.67048803,0
+BTZ.US,D,20171215,000000,9.21866,9.37363,9.20363,9.32291,406148.44610666,0
+BTZ.US,D,20171218,000000,9.31727,9.3802,9.28253,9.29192,356731.24994425,0
+BTZ.US,D,20171219,000000,9.3032,9.3032,9.23934,9.25528,405716.13880992,0
+BTZ.US,D,20171220,000000,9.25528,9.26374,9.23934,9.25528,289309.41318912,0
+BTZ.US,D,20171221,000000,9.23934,9.27688,9.20363,9.2121,388119.31519906,0
+BTZ.US,D,20171222,000000,9.2121,9.23934,9.19987,9.2121,389339.57175587,0
+BTZ.US,D,20171226,000000,9.19987,9.23934,9.19987,9.2121,319799.8551652,0
+BTZ.US,D,20171227,000000,9.2121,9.24778,9.2121,9.21866,286152.29216732,0
+BTZ.US,D,20171228,000000,9.21866,9.28253,9.2121,9.27688,364850.32171196,0
+BTZ.US,D,20171229,000000,9.26374,9.29568,9.25248,9.29568,398577.74443213,0
+BTZ.US,D,20180102,000000,9.28253,9.28253,9.15763,9.17077,1221178.6704153,0
+BTZ.US,D,20180103,000000,9.1858,9.26374,9.17828,9.25528,1214332.0302232,0
+BTZ.US,D,20180104,000000,9.21866,9.32291,9.21866,9.23934,1058197.7547462,0
+BTZ.US,D,20180105,000000,9.24778,9.27688,9.24778,9.27125,364551.11395239,0
+BTZ.US,D,20180108,000000,9.24778,9.29568,9.24778,9.27125,267269.19462919,0
+BTZ.US,D,20180109,000000,9.27125,9.28253,9.23934,9.26374,352606.22908812,0
+BTZ.US,D,20180110,000000,9.24778,9.24778,9.17077,9.19238,515624.41262767,0
+BTZ.US,D,20180111,000000,9.17077,9.2121,9.16325,9.17828,567077.49931069,0
+BTZ.US,D,20180112,000000,9.17077,9.22431,9.17077,9.21866,211979.64688664,0
+BTZ.US,D,20180116,000000,9.19987,9.21866,9.1858,9.20363,334769.82631036,0
+BTZ.US,D,20180117,000000,9.23182,9.28253,9.19238,9.23934,409286.40079509,0
+BTZ.US,D,20180118,000000,9.23182,9.23182,9.1858,9.1858,304061.1010933,0
+BTZ.US,D,20180119,000000,9.20363,9.20363,9.15198,9.15198,281494.87316249,0
+BTZ.US,D,20180122,000000,9.17828,9.18203,9.14447,9.16325,235656.45735565,0
+BTZ.US,D,20180123,000000,9.15198,9.19238,9.14447,9.15198,340326.99818649,0
+BTZ.US,D,20180124,000000,9.14447,9.19238,9.14447,9.15198,289416.95761515,0
+BTZ.US,D,20180125,000000,9.15198,9.19238,9.13695,9.15198,437395.95825019,0
+BTZ.US,D,20180126,000000,9.15198,9.17828,9.13039,9.15198,285623.08840752,0
+BTZ.US,D,20180129,000000,9.15763,9.17828,9.08624,9.0994,400351.6950636,0
+BTZ.US,D,20180130,000000,9.09188,9.09188,9.03836,9.07498,362437.49330203,0
+BTZ.US,D,20180131,000000,9.05244,9.08624,9.05244,9.05244,270418.86207691,0
+BTZ.US,D,20180201,000000,9.05996,9.0994,8.90574,9.02519,633722.03476874,0
+BTZ.US,D,20180202,000000,8.96134,9.00359,8.95288,8.96134,464197.94585209,0
+BTZ.US,D,20180205,000000,8.90574,8.96791,8.82798,8.87118,585066.16795898,0
+BTZ.US,D,20180206,000000,8.79334,8.92847,8.77314,8.91222,601943.18927281,0
+BTZ.US,D,20180207,000000,8.89268,8.96791,8.88893,8.94725,324457.27417002,0
+BTZ.US,D,20180208,000000,8.94725,8.96134,8.82798,8.84093,496402.70986698,0
+BTZ.US,D,20180209,000000,8.84093,8.92068,8.78601,8.87963,785653.55925974,0
+BTZ.US,D,20180212,000000,8.87963,8.94162,8.8492,8.88799,281613.0655515,0
+BTZ.US,D,20180213,000000,8.89268,8.90574,8.87118,8.87963,241626.77019517,0
+BTZ.US,D,20180214,000000,8.87963,8.9048,8.85748,8.87118,304528.54666786,0
+BTZ.US,D,20180215,000000,8.87963,8.89268,8.8353,8.87963,380445.32828367,0
+BTZ.US,D,20180216,000000,8.87963,8.94725,8.87399,8.92068,222208.08011949,0
+BTZ.US,D,20180220,000000,8.89268,8.93692,8.89268,8.89268,317240.08486625,0
+BTZ.US,D,20180221,000000,8.89738,8.95382,8.87963,8.89738,327069.21948756,0
+BTZ.US,D,20180222,000000,8.89738,8.96228,8.89738,8.91222,247507.64014575,0
+BTZ.US,D,20180223,000000,8.92068,8.96228,8.91222,8.91222,288443.73379933,0
+BTZ.US,D,20180226,000000,8.94162,8.96885,8.91222,8.94162,400959.69374944,0
+BTZ.US,D,20180227,000000,8.92068,8.94162,8.91222,8.93692,275914.2757678,0
+BTZ.US,D,20180228,000000,8.92068,8.96791,8.91222,8.91222,287140.4231313,0
+BTZ.US,D,20180301,000000,8.92068,8.94725,8.88799,8.89738,191264.0349207,0
+BTZ.US,D,20180302,000000,8.86282,8.89268,8.85748,8.85748,279798.65266072,0
+BTZ.US,D,20180305,000000,8.86282,8.91222,8.86282,8.89268,216727.57357676,0
+BTZ.US,D,20180306,000000,8.90574,8.91222,8.88799,8.89268,146140.09742942,0
+BTZ.US,D,20180307,000000,8.89738,8.94162,8.89738,8.93692,223591.25050981,0
+BTZ.US,D,20180308,000000,8.92068,8.93692,8.87963,8.89268,170789.06691795,0
+BTZ.US,D,20180309,000000,8.90574,8.91222,8.88799,8.89268,201621.30850551,0
+BTZ.US,D,20180312,000000,8.90574,8.94162,8.89738,8.92068,178894.29633378,0
+BTZ.US,D,20180313,000000,8.93692,8.93692,8.89268,8.90574,249211.31422157,0
+BTZ.US,D,20180314,000000,8.90574,8.92847,8.89738,8.90574,186964.38747179,0
+BTZ.US,D,20180315,000000,8.90574,8.92068,8.86282,8.89738,300525.97738594,0
+BTZ.US,D,20180316,000000,8.89268,8.89738,8.85748,8.86658,330913.13412118,0
+BTZ.US,D,20180319,000000,8.87118,8.90574,8.87118,8.90574,231257.78385109,0
+BTZ.US,D,20180320,000000,8.89738,8.92068,8.89268,8.91222,233081.77990854,0
+BTZ.US,D,20180321,000000,8.90574,8.92068,8.85748,8.87963,258422.8669904,0
+BTZ.US,D,20180322,000000,8.85748,8.89268,8.85748,8.87118,265888.15383147,0
+BTZ.US,D,20180323,000000,8.85748,8.88799,8.85748,8.86282,195133.50466546,0
+BTZ.US,D,20180326,000000,8.87963,8.88799,8.8492,8.87963,380799.90545072,0
+BTZ.US,D,20180327,000000,8.87118,8.89268,8.85748,8.85748,229023.84121913,0
+BTZ.US,D,20180328,000000,8.85748,8.91222,8.85748,8.89738,171481.18451128,0
+BTZ.US,D,20180329,000000,8.89268,8.96885,8.89268,8.94162,429199.1563528,0
+BTZ.US,D,20180402,000000,8.95382,8.95382,8.92847,8.92847,215446.62363097,0
+BTZ.US,D,20180403,000000,8.92068,8.94725,8.92068,8.93692,152638.54923247,0
+BTZ.US,D,20180404,000000,8.92068,8.94162,8.92068,8.92847,145623.67122519,0
+BTZ.US,D,20180405,000000,8.91222,8.93692,8.88799,8.89268,290215.55483821,0
+BTZ.US,D,20180406,000000,8.8492,8.89268,8.8492,8.85748,446070.85368511,0
+BTZ.US,D,20180409,000000,8.86282,8.89738,8.86282,8.88799,216413.45866902,0
+BTZ.US,D,20180410,000000,8.92847,8.92847,8.89268,8.90574,219418.31382029,0
+BTZ.US,D,20180411,000000,8.89268,8.91222,8.89268,8.89268,214580.94424119,0
+BTZ.US,D,20180412,000000,8.91222,8.92068,8.89268,8.90574,169371.82304613,0
+BTZ.US,D,20180413,000000,8.90574,8.92847,8.89738,8.90574,196498.57351873,0
+BTZ.US,D,20180416,000000,8.91222,8.92847,8.91222,8.92068,198745.29370624,0
+BTZ.US,D,20180417,000000,8.92847,8.94162,8.90574,8.91222,356475.69883289,0
+BTZ.US,D,20180418,000000,8.91222,8.96228,8.91222,8.94162,468322.96670821,0
+BTZ.US,D,20180419,000000,8.93692,8.94725,8.91222,8.94725,240574.75145335,0
+BTZ.US,D,20180420,000000,8.94162,8.95852,8.89268,8.89738,275155.07600776,0
+BTZ.US,D,20180423,000000,8.91222,8.92566,8.87118,8.89268,207714.07291926,0
+BTZ.US,D,20180424,000000,8.89268,8.90574,8.86282,8.87963,265023.53923798,0
+BTZ.US,D,20180425,000000,8.86282,8.88432,8.84093,8.84093,293056.43135967,0
+BTZ.US,D,20180426,000000,8.8492,8.87118,8.8492,8.85748,180868.42866918,0
+BTZ.US,D,20180427,000000,8.86282,8.88799,8.86095,8.87963,172535.33284571,0
+BTZ.US,D,20180430,000000,8.89738,8.92068,8.87963,8.89738,226407.63671642,0
+BTZ.US,D,20180501,000000,8.89738,8.91222,8.87118,8.88799,149941.42021115,0
+BTZ.US,D,20180502,000000,8.90574,8.90574,8.85748,8.86282,174174.0543474,0
+BTZ.US,D,20180503,000000,8.85748,8.88799,8.85748,8.87118,102123.54808746,0
+BTZ.US,D,20180504,000000,8.85748,8.89268,8.84093,8.84093,234256.25022457,0
+BTZ.US,D,20180507,000000,8.85748,8.89738,8.83343,8.89738,240215.91510113,0
+BTZ.US,D,20180508,000000,8.85748,8.88799,8.8492,8.87963,229390.13114544,0
+BTZ.US,D,20180509,000000,8.87118,8.87963,8.8492,8.86282,165527.90841252,0
+BTZ.US,D,20180510,000000,8.86282,8.87963,8.82611,8.83343,133369.9954347,0
+BTZ.US,D,20180511,000000,8.83343,8.85748,8.81859,8.83343,280976.31736565,0
+BTZ.US,D,20180514,000000,8.86282,8.86846,8.8075,8.82611,292495.28371094,0
+BTZ.US,D,20180515,000000,8.82611,8.82611,8.73613,8.7519,530476.19138382,0
+BTZ.US,D,20180516,000000,8.79143,8.80939,8.7584,8.79982,269343.41781654,0
+BTZ.US,D,20180517,000000,8.79982,8.82611,8.79982,8.8075,296295.54169636,0
+BTZ.US,D,20180518,000000,8.81315,8.85748,8.81315,8.81315,312328.17954632,0
+BTZ.US,D,20180521,000000,8.81315,8.8492,8.77952,8.84093,225922.08960481,0
+BTZ.US,D,20180522,000000,8.81859,8.83343,8.77952,8.77952,242822.53643716,0
+BTZ.US,D,20180523,000000,8.7703,8.84093,8.7703,8.84093,183316.39535691,0
+BTZ.US,D,20180524,000000,8.81859,8.83343,8.79982,8.81315,180726.81076161,0
+BTZ.US,D,20180525,000000,8.8075,8.85567,8.8075,8.82611,128861.64791151,0
+BTZ.US,D,20180529,000000,8.81859,8.84093,8.8075,8.82611,198051.04652034,0
+BTZ.US,D,20180530,000000,8.82611,8.84093,8.8075,8.81315,177158.67836903,0
+BTZ.US,D,20180531,000000,8.83343,8.85748,8.8075,8.83343,257657.27845256,0
+BTZ.US,D,20180601,000000,8.83343,8.86658,8.83343,8.84093,124058.35181394,0
+BTZ.US,D,20180604,000000,8.85748,8.87118,8.81859,8.8492,172373.48380851,0
+BTZ.US,D,20180605,000000,8.83343,8.85748,8.79982,8.8075,184129.89972811,0
+BTZ.US,D,20180606,000000,8.79982,8.8075,8.7703,8.8075,212510.98023904,0
+BTZ.US,D,20180607,000000,8.79982,8.81315,8.78318,8.79982,167669.21376658,0
+BTZ.US,D,20180608,000000,8.77952,8.81315,8.7703,8.81315,191562.17788397,0
+BTZ.US,D,20180611,000000,8.81315,8.81315,8.77669,8.8075,159589.53946192,0
+BTZ.US,D,20180612,000000,8.79982,8.80197,8.76195,8.76195,216043.97435382,0
+BTZ.US,D,20180613,000000,8.76195,8.77952,8.75556,8.76195,224454.800307,0
+BTZ.US,D,20180614,000000,8.77952,8.78318,8.7703,8.7703,246453.49181131,0
+BTZ.US,D,20180615,000000,8.7703,8.79143,8.7703,8.77952,153798.11240035,0
+BTZ.US,D,20180618,000000,8.76195,8.77952,8.75556,8.76195,316853.56381029,0
+BTZ.US,D,20180619,000000,8.75556,8.8075,8.73613,8.74449,396598.28811527,0
+BTZ.US,D,20180620,000000,8.74449,8.7703,8.73613,8.73613,331729.83288127,0
+BTZ.US,D,20180621,000000,8.75556,8.75556,8.72701,8.72701,262404.14034636,0
+BTZ.US,D,20180622,000000,8.71416,8.73613,8.70693,8.70693,329712.04389771,0
+BTZ.US,D,20180625,000000,8.71416,8.71416,8.68364,8.6919,301159.5311829,0
+BTZ.US,D,20180626,000000,8.70693,8.70693,8.66287,8.66907,578738.08356353,0
+BTZ.US,D,20180627,000000,8.66907,8.6919,8.65545,8.66907,711374.43434933,0
+BTZ.US,D,20180628,000000,8.67648,8.68364,8.63404,8.65545,585379.21807042,0
+BTZ.US,D,20180629,000000,8.67648,8.67648,8.65358,8.66907,430273.53581687,0
+BTZ.US,D,20180702,000000,8.66287,8.70693,8.66287,8.6919,176587.94755363,0
+BTZ.US,D,20180703,000000,8.68364,8.70505,8.68364,8.6919,207350.97738184,0
+BTZ.US,D,20180705,000000,8.70693,8.72701,8.64916,8.68364,841359.44235458,0
+BTZ.US,D,20180706,000000,8.67648,8.73613,8.67648,8.72701,249841.67362964,0
+BTZ.US,D,20180709,000000,8.71416,8.74449,8.70693,8.74449,269770.4011318,0
+BTZ.US,D,20180710,000000,8.73613,8.74449,8.71416,8.74449,330289.1634909,0
+BTZ.US,D,20180711,000000,8.74449,8.75556,8.72054,8.72054,281014.65003237,0
+BTZ.US,D,20180712,000000,8.74449,8.7519,8.70693,8.72054,288762.10789225,0
+BTZ.US,D,20180713,000000,8.74449,8.75556,8.72701,8.7519,205196.89447219,0
+BTZ.US,D,20180716,000000,8.74449,8.75556,8.72701,8.74449,313050.11143597,0
+BTZ.US,D,20180717,000000,8.7519,8.7519,8.72054,8.72701,419572.333028,0
+BTZ.US,D,20180718,000000,8.72701,8.74449,8.6919,8.70693,431367.08161431,0
+BTZ.US,D,20180719,000000,8.72054,8.74449,8.69952,8.73613,340813.61009442,0
+BTZ.US,D,20180720,000000,8.72054,8.76195,8.72054,8.72701,335113.75551442,0
+BTZ.US,D,20180723,000000,8.73613,8.7519,8.6919,8.74449,610954.56033771,0
+BTZ.US,D,20180724,000000,8.75556,8.75556,8.72054,8.74449,489183.39097059,0
+BTZ.US,D,20180725,000000,8.73613,8.7519,8.72701,8.74449,300755.97338618,0
+BTZ.US,D,20180726,000000,8.72701,8.75556,8.72701,8.73613,379659.50861621,0
+BTZ.US,D,20180727,000000,8.74449,8.76195,8.72054,8.75556,546354.43377067,0
+BTZ.US,D,20180730,000000,8.75556,8.7703,8.74449,8.75556,457804.90888248,0
+BTZ.US,D,20180731,000000,8.76195,8.77952,8.75556,8.77952,385569.12806679,0
+BTZ.US,D,20180801,000000,8.77952,8.78958,8.76195,8.76195,224282.30330683,0
+BTZ.US,D,20180802,000000,8.7703,8.78412,8.76195,8.7703,199145.65711406,0
+BTZ.US,D,20180803,000000,8.7703,8.79239,8.7703,8.77952,240137.12017512,0
+BTZ.US,D,20180806,000000,8.77952,8.8075,8.77952,8.79239,276633.01326855,0
+BTZ.US,D,20180807,000000,8.79239,8.84273,8.79239,8.8353,419206.04310168,0
+BTZ.US,D,20180808,000000,8.81952,8.84273,8.8075,8.8075,264692.38758949,0
+BTZ.US,D,20180809,000000,8.81407,8.82798,8.8075,8.81952,246748.44038568,0
+BTZ.US,D,20180810,000000,8.8075,8.83062,8.8075,8.81952,461304.89431205,0
+BTZ.US,D,20180813,000000,8.81952,8.85108,8.81952,8.84273,252458.94292865,0
+BTZ.US,D,20180814,000000,8.84273,8.85841,8.81952,8.85108,237940.44541359,0
+BTZ.US,D,20180815,000000,8.84273,8.93317,8.8353,8.93317,490011.80248997,0
+BTZ.US,D,20180816,000000,8.92471,8.97167,8.90761,8.95195,431330.87854019,0
+BTZ.US,D,20180817,000000,8.92471,8.95195,8.92471,8.94538,252641.02309551,0
+BTZ.US,D,20180820,000000,8.95195,8.98763,8.94538,8.97167,373446.42222087,0
+BTZ.US,D,20180821,000000,8.98763,9.01017,8.96604,8.99609,263028.11097666,0
+BTZ.US,D,20180822,000000,8.99609,9.03271,8.99609,9.02519,264602.9447005,0
+BTZ.US,D,20180823,000000,8.99609,9.04022,8.98763,9.00265,313351.44878815,0
+BTZ.US,D,20180824,000000,9.01863,9.04022,8.99609,9.00265,298425.13429116,0
+BTZ.US,D,20180827,000000,9.01017,9.02519,9.00265,9.01017,296641.60049302,0
+BTZ.US,D,20180828,000000,9.01017,9.03366,8.99609,9.01863,232774.05377858,0
+BTZ.US,D,20180829,000000,9.01017,9.04022,9.01017,9.01863,196992.63900073,0
+BTZ.US,D,20180830,000000,9.00265,9.01863,8.99234,9.00265,343058.20068933,0
+BTZ.US,D,20180831,000000,9.00265,9.01017,8.98763,8.99609,344277.39244987,0
+BTZ.US,D,20180904,000000,8.99609,9.01017,8.97918,8.99609,204495.1937122,0
+BTZ.US,D,20180905,000000,8.99609,9.01863,8.97167,8.97167,340439.86659403,0
+BTZ.US,D,20180906,000000,8.95946,9.01017,8.95946,8.98763,208334.84916064,0
+BTZ.US,D,20180907,000000,8.98763,8.99609,8.96885,8.97167,205107.45158321,0
+BTZ.US,D,20180910,000000,8.97167,8.98763,8.95946,8.96509,232848.5895194,0
+BTZ.US,D,20180911,000000,8.96509,9.00265,8.96509,8.98763,194797.02903546,0
+BTZ.US,D,20180912,000000,9.00265,9.04022,8.99421,9.02519,185470.47826655,0
+BTZ.US,D,20180913,000000,9.06182,9.08437,9.06182,9.08437,266273.61009114,0
+BTZ.US,D,20180914,000000,9.07685,9.08437,9.04022,9.04679,208175.12971603,0
+BTZ.US,D,20180917,000000,9.02519,9.04679,9.02519,9.02519,144032.86555687,0
+BTZ.US,D,20180918,000000,9.02519,9.06934,9.01017,9.06934,322717.39702007,0
+BTZ.US,D,20180919,000000,9.06182,9.06182,9.00265,9.00265,399468.97893305,0
+BTZ.US,D,20180920,000000,9.01863,9.06842,8.97918,9.04022,226384.21119789,0
+BTZ.US,D,20180921,000000,9.03366,9.06934,9.03366,9.04679,148623.20239496,0
+BTZ.US,D,20180924,000000,9.03366,9.04679,9.02519,9.03366,155477.29616135,0
+BTZ.US,D,20180925,000000,9.04022,9.04022,8.96509,8.96509,257572.09474876,0
+BTZ.US,D,20180926,000000,8.97918,8.99609,8.93224,8.94443,252549.45061393,0
+BTZ.US,D,20180927,000000,8.9388,8.96509,8.93224,8.94443,181316.70791038,0
+BTZ.US,D,20180928,000000,8.95102,8.98763,8.9388,8.9388,240700.39741644,0
+BTZ.US,D,20181001,000000,8.95852,9.04022,8.94443,9.03366,276064.41204574,0
+BTZ.US,D,20181002,000000,9.02519,9.08437,8.97167,9.08437,403280.94967774,0
+BTZ.US,D,20181003,000000,9.04679,9.06182,8.92377,8.92377,252030.89481708,0
+BTZ.US,D,20181004,000000,8.90668,8.93224,8.86376,8.87213,212343.80722035,0
+BTZ.US,D,20181005,000000,8.85748,8.89268,8.83436,8.86376,312187.62643508,0
+BTZ.US,D,20181008,000000,8.81859,8.87399,8.73342,8.75464,252971.1099477,0
+BTZ.US,D,20181009,000000,8.77669,8.7905,8.77221,8.78225,229903.3629608,0
+BTZ.US,D,20181010,000000,8.76018,8.78225,8.62314,8.65911,592888.16155971,0
+BTZ.US,D,20181011,000000,8.64485,8.74166,8.54914,8.58099,637978.02556944,0
+BTZ.US,D,20181012,000000,8.65263,8.68082,8.61489,8.66626,338376.29136967,0
+BTZ.US,D,20181015,000000,8.65263,8.68082,8.64577,8.66626,295413.89036212,0
+BTZ.US,D,20181016,000000,8.66626,8.8075,8.66626,8.80075,303050.60940708,0
+BTZ.US,D,20181017,000000,8.8075,8.81493,8.75097,8.76113,179912.24159411,0
+BTZ.US,D,20181018,000000,8.73425,8.7786,8.72701,8.74261,359056.76505778,0
+BTZ.US,D,20181019,000000,8.74261,8.7703,8.72701,8.73425,224611.3253627,0
+BTZ.US,D,20181022,000000,8.73425,8.75932,8.71236,8.71236,277664.80088072,0
+BTZ.US,D,20181023,000000,8.6376,8.67368,8.60869,8.66008,302828.06698093,0
+BTZ.US,D,20181024,000000,8.65263,8.68082,8.65263,8.66626,184326.88704312,0
+BTZ.US,D,20181025,000000,8.65263,8.6783,8.64577,8.66008,320686.83048093,0
+BTZ.US,D,20181026,000000,8.62944,8.65263,8.61489,8.62314,255195.46941296,0
+BTZ.US,D,20181029,000000,8.62314,8.65263,8.55665,8.56474,525700.57998998,0
+BTZ.US,D,20181030,000000,8.55665,8.59535,8.55665,8.59535,245551.6093474,0
+BTZ.US,D,20181031,000000,8.59535,8.6376,8.58634,8.60869,453868.35697099,0
+BTZ.US,D,20181101,000000,8.60869,8.67368,8.60869,8.66008,271447.45530021,0
+BTZ.US,D,20181102,000000,8.66008,8.69638,8.6376,8.66626,338188.88722132,0
+BTZ.US,D,20181105,000000,8.66008,8.69638,8.62314,8.66626,425240.24371905,0
+BTZ.US,D,20181106,000000,8.66626,8.69638,8.66383,8.67368,367998.92436336,0
+BTZ.US,D,20181107,000000,8.67368,8.75097,8.67368,8.69638,278399.51032595,0
+BTZ.US,D,20181108,000000,8.71236,8.73425,8.69638,8.7197,281298.95064376,0
+BTZ.US,D,20181109,000000,8.70598,8.74815,8.68927,8.7197,197461.14937156,0
+BTZ.US,D,20181112,000000,8.71236,8.74261,8.69638,8.72701,220456.49021025,0
+BTZ.US,D,20181113,000000,8.70598,8.72054,8.6376,8.64577,482959.65661228,0
+BTZ.US,D,20181114,000000,8.64577,8.68927,8.64577,8.66008,306074.63089169,0
+BTZ.US,D,20181115,000000,8.64577,8.66626,8.62314,8.66008,150126.69476691,0
+BTZ.US,D,20181116,000000,8.61489,8.62314,8.59535,8.60869,392050.54312906,0
+BTZ.US,D,20181119,000000,8.59535,8.60869,8.52698,8.52698,494448.80866126,0
+BTZ.US,D,20181120,000000,8.46932,8.57197,8.46932,8.55582,493439.38177131,0
+BTZ.US,D,20181121,000000,8.52698,8.56382,8.51966,8.54221,352106.83962465,0
+BTZ.US,D,20181123,000000,8.51966,8.58634,8.51966,8.58634,204186.40278596,0
+BTZ.US,D,20181126,000000,8.60324,8.60324,8.55009,8.58634,385595.74797419,0
+BTZ.US,D,20181127,000000,8.59535,8.60324,8.54914,8.56382,280061.65734618,0
+BTZ.US,D,20181128,000000,8.56382,8.68927,8.55582,8.59535,579337.56387898,0
+BTZ.US,D,20181129,000000,8.59535,8.62314,8.55582,8.58634,394421.84448338,0
+BTZ.US,D,20181130,000000,8.61489,8.65263,8.59535,8.62314,334702.74414363,0
+BTZ.US,D,20181203,000000,8.65263,8.68082,8.6376,8.65263,288784.4686145,0
+BTZ.US,D,20181204,000000,8.6376,8.68082,8.61489,8.61489,334824.13092152,0
+BTZ.US,D,20181206,000000,8.60324,8.65263,8.54914,8.58006,438769.54547383,0
+BTZ.US,D,20181207,000000,8.58006,8.68082,8.56382,8.61489,409746.39279557,0
+BTZ.US,D,20181210,000000,8.60869,8.62944,8.57197,8.58634,365159.11263818,0
+BTZ.US,D,20181211,000000,8.62944,8.6376,8.60324,8.61489,392368.91722199,0
+BTZ.US,D,20181212,000000,8.6376,8.66008,8.59535,8.61489,443094.74803387,0
+BTZ.US,D,20181213,000000,8.61489,8.64577,8.54914,8.60869,503838.18241173,0
+BTZ.US,D,20181214,000000,8.61489,8.62314,8.54914,8.58006,512125.49199441,0
+BTZ.US,D,20181217,000000,8.57197,8.58634,8.54221,8.57197,534625.7025548,0
+BTZ.US,D,20181218,000000,8.57197,8.60324,8.40198,8.42199,1586006.6314051,0
+BTZ.US,D,20181219,000000,8.40198,8.50811,8.40198,8.42997,581897.33417792,0
+BTZ.US,D,20181220,000000,8.42997,8.46838,8.30384,8.38517,1181681.1165597,0
+BTZ.US,D,20181221,000000,8.35626,8.42997,8.28138,8.29624,597224.01208271,0
+BTZ.US,D,20181224,000000,8.25172,8.29624,8.22129,8.22129,368740.02258635,0
+BTZ.US,D,20181226,000000,8.22129,8.32469,8.22129,8.30384,1007318.5932675,0
+BTZ.US,D,20181227,000000,8.25942,8.34045,8.25942,8.31098,1131192.7353221,0
+BTZ.US,D,20181228,000000,8.35626,8.37822,8.30384,8.37013,2048513.680737,0
+BTZ.US,D,20181231,000000,8.37822,8.39484,8.33333,8.36236,1333373.0618837,0
+BTZ.US,D,20190102,000000,8.35626,8.46106,8.32469,8.43889,1109018.3524286,0
+BTZ.US,D,20190103,000000,8.4309,8.48275,8.41429,8.41616,1111655.8528572,0
+BTZ.US,D,20190104,000000,8.43889,8.58183,8.4309,8.55665,1260299.2863818,0
+BTZ.US,D,20190107,000000,8.5962,8.78138,8.58183,8.74731,640546.31423879,0
+BTZ.US,D,20190108,000000,8.74731,8.81221,8.73885,8.73885,312402.71528715,0
+BTZ.US,D,20190109,000000,8.78873,8.79699,8.75276,8.76664,359993.7857995,0
+BTZ.US,D,20190110,000000,8.76664,8.78138,8.68364,8.72242,479697.12075705,0
+BTZ.US,D,20190111,000000,8.70776,8.76664,8.69283,8.71603,476518.70380931,0
+BTZ.US,D,20190114,000000,8.71603,8.75276,8.71603,8.73885,228624.54260762,0
+BTZ.US,D,20190115,000000,8.73068,8.76664,8.73068,8.75276,189353.79036315,0
+BTZ.US,D,20190116,000000,8.75276,8.78138,8.74815,8.76664,252450.42455826,0
+BTZ.US,D,20190117,000000,8.73068,8.76664,8.70776,8.73068,427823.43953655,0
+BTZ.US,D,20190118,000000,8.74731,8.76664,8.71603,8.72242,402947.66843667,0
+BTZ.US,D,20190122,000000,8.70776,8.75932,8.70776,8.74731,364802.40587857,0
+BTZ.US,D,20190123,000000,8.75932,8.77952,8.73885,8.74731,288599.19405874,0
+BTZ.US,D,20190124,000000,8.76664,8.80563,8.76384,8.77494,220507.60043252,0
+BTZ.US,D,20190125,000000,8.79699,8.80563,8.78138,8.79699,149846.65334068,0
+BTZ.US,D,20190128,000000,8.78873,8.80197,8.74731,8.79699,253972.01846725,0
+BTZ.US,D,20190129,000000,8.78138,8.80563,8.76664,8.78138,208604.24262388,0
+BTZ.US,D,20190130,000000,8.79699,8.8647,8.78138,8.85108,222770.29256451,0
+BTZ.US,D,20190131,000000,8.85841,8.9745,8.8492,8.9745,230245.16257226,0
+BTZ.US,D,20190201,000000,8.9388,8.98199,8.93503,8.96885,329504.4086197,0
+BTZ.US,D,20190204,000000,8.95288,8.96885,8.9048,8.92566,389915.62655278,0
+BTZ.US,D,20190205,000000,8.92566,8.99234,8.92566,8.9388,689024.36006686,0
+BTZ.US,D,20190206,000000,8.9388,8.98482,8.93503,8.96228,210629.48518153,0
+BTZ.US,D,20190207,000000,8.9745,8.9745,8.94631,8.96228,278653.99664101,0
+BTZ.US,D,20190208,000000,8.95288,8.98387,8.9388,8.94631,755454.87146913,0
+BTZ.US,D,20190211,000000,8.94631,9.01487,8.94631,8.99234,376257.484446,0
+BTZ.US,D,20190212,000000,8.99234,9.0299,8.99234,9.00079,436078.8052303,0
+BTZ.US,D,20190213,000000,8.99234,9.02614,8.99234,9.00079,547814.26949442,0
+BTZ.US,D,20190214,000000,8.98387,9.04398,8.98387,9.0299,245783.73494025,0
+BTZ.US,D,20190215,000000,9.0299,9.06747,9.0299,9.059,306328.05241047,0
+BTZ.US,D,20190219,000000,9.06747,9.12757,9.059,9.11161,254709.92230134,0
+BTZ.US,D,20190220,000000,9.09657,9.15763,9.09657,9.10503,239070.19428513,0
+BTZ.US,D,20190221,000000,9.12757,9.13509,9.09657,9.12757,175839.39575654,0
+BTZ.US,D,20190222,000000,9.11161,9.11818,9.07121,9.09657,374020.34742517,0
+BTZ.US,D,20190225,000000,9.09657,9.12288,9.08719,9.11161,183142.83356041,0
+BTZ.US,D,20190226,000000,9.11161,9.16419,9.10503,9.11818,249989.68031498,0
+BTZ.US,D,20190227,000000,9.11161,9.16419,9.06747,9.07592,329133.85950821,0
+BTZ.US,D,20190228,000000,9.13509,9.1426,9.08344,9.13509,274925.08000752,0
+BTZ.US,D,20190301,000000,9.15763,9.15763,9.11818,9.15105,157558.97292275,0
+BTZ.US,D,20190304,000000,9.13509,9.1858,9.13509,9.18016,254794.04120885,0
+BTZ.US,D,20190305,000000,9.16419,9.19517,9.1426,9.15763,256691.50821081,0
+BTZ.US,D,20190306,000000,9.18016,9.1858,9.11161,9.1426,349540.68054791,0
+BTZ.US,D,20190307,000000,9.12757,9.1858,9.12757,9.15763,811701.67108307,0
+BTZ.US,D,20190308,000000,9.15763,9.16419,9.10503,9.11818,423249.07464292,0
+BTZ.US,D,20190311,000000,9.12757,9.1426,9.11818,9.13509,311539.16548996,0
+BTZ.US,D,20190312,000000,9.13509,9.18016,9.13509,9.16419,471547.16989674,0
+BTZ.US,D,20190313,000000,9.13509,9.25528,9.13509,9.2102,284828.75036965,0
+BTZ.US,D,20190314,000000,9.21773,9.23182,9.19517,9.2102,127215.47283572,0
+BTZ.US,D,20190315,000000,9.2102,9.22431,9.19517,9.21773,159446.85675806,0
+BTZ.US,D,20190318,000000,9.22431,9.27125,9.2102,9.21773,274846.28508151,0
+BTZ.US,D,20190319,000000,9.24778,9.30036,9.21773,9.23934,546358.69295588,0
+BTZ.US,D,20190320,000000,9.23182,9.32949,9.23182,9.32291,489537.96813764,0
+BTZ.US,D,20190321,000000,9.3464,9.35577,9.33042,9.35577,457851.75991956,0
+BTZ.US,D,20190322,000000,9.37738,9.43562,9.3464,9.36141,608790.89426138,0
+BTZ.US,D,20190325,000000,9.36141,9.37738,9.35577,9.37738,443325.80883043,0
+BTZ.US,D,20190326,000000,9.36141,9.40743,9.35577,9.36141,384485.16543603,0
+BTZ.US,D,20190327,000000,9.37738,9.41495,9.36987,9.37738,481539.21835155,0
+BTZ.US,D,20190328,000000,9.39991,9.43562,9.37738,9.37738,348032.92899079,0
+BTZ.US,D,20190329,000000,9.39146,9.41963,9.37738,9.39146,270021.693058,0
+BTZ.US,D,20190401,000000,9.4281,9.4281,9.39146,9.41495,396402.36559653,0
+BTZ.US,D,20190402,000000,9.40743,9.44311,9.40743,9.43562,352649.88573632,0
+BTZ.US,D,20190403,000000,9.44311,9.47503,9.41963,9.45157,704752.46617576,0
+BTZ.US,D,20190404,000000,9.45909,9.47503,9.43562,9.44311,762485.72142087,0
+BTZ.US,D,20190405,000000,9.47503,9.48354,9.45157,9.47503,539528.02470803,0
+BTZ.US,D,20190408,000000,9.47503,9.49197,9.46659,9.47503,199157.36987334,0
+BTZ.US,D,20190409,000000,9.47503,9.50701,9.47503,9.50701,309376.56420995,0
+BTZ.US,D,20190410,000000,9.51354,9.56992,9.51354,9.5474,312836.08738021,0
+BTZ.US,D,20190411,000000,9.55578,9.56333,9.45157,9.4985,274536.42935897,0
+BTZ.US,D,20190412,000000,9.51354,9.53891,9.47503,9.49197,121189.79058872,0
+BTZ.US,D,20190415,000000,9.48354,9.4985,9.45909,9.49197,127048.29981704,0
+BTZ.US,D,20190416,000000,9.4985,9.53606,9.49197,9.52953,356013.57723981,0
+BTZ.US,D,20190417,000000,9.52953,9.6131,9.52953,9.58021,200281.79476338,0
+BTZ.US,D,20190418,000000,9.58871,9.6131,9.58401,9.60463,153871.58334485,0
+BTZ.US,D,20190422,000000,9.60463,9.6281,9.58871,9.58871,220945.23171076,0
+BTZ.US,D,20190423,000000,9.58871,9.65347,9.58871,9.6356,268955.83196429,0
+BTZ.US,D,20190424,000000,9.65347,9.65347,9.51354,9.55578,377304.17920635,0
+BTZ.US,D,20190425,000000,9.55578,9.6356,9.55578,9.61965,180323.2529649,0
+BTZ.US,D,20190426,000000,9.6281,9.66385,9.59719,9.65347,512205.3517167,0
+BTZ.US,D,20190429,000000,9.65347,9.66952,9.6131,9.6131,340581.48450158,0
+BTZ.US,D,20190430,000000,9.58021,9.65347,9.58021,9.65347,319214.21720163,0
+BTZ.US,D,20190501,000000,9.65347,9.7211,9.65347,9.70039,524085.28400681,0
+BTZ.US,D,20190502,000000,9.71549,9.74085,9.66472,9.70039,179587.47872339,0
+BTZ.US,D,20190503,000000,9.6939,9.7333,9.6939,9.72391,242009.03206594,0
+BTZ.US,D,20190506,000000,9.70793,9.7803,9.67885,9.77192,194560.64425744,0
+BTZ.US,D,20190507,000000,9.74918,9.75777,9.7333,9.74918,195608.4038141,0
+BTZ.US,D,20190508,000000,9.74918,9.74918,9.70793,9.72391,248784.33090632,0
+BTZ.US,D,20190509,000000,9.75777,9.75777,9.6281,9.66096,346977.71586007,0
+BTZ.US,D,20190510,000000,9.67885,9.6939,9.64416,9.66472,325809.56546773,0
+BTZ.US,D,20190513,000000,9.64416,9.64416,9.4985,9.6131,379596.68563467,0
+BTZ.US,D,20190514,000000,9.61965,9.66096,9.56427,9.60463,1009816.6053812,0
+BTZ.US,D,20190515,000000,9.59719,9.67885,9.59719,9.66472,213321.29022136,0
+BTZ.US,D,20190516,000000,9.70135,9.74182,9.67596,9.71646,487335.9693946,0
+BTZ.US,D,20190517,000000,9.7333,9.7333,9.69477,9.69477,278244.05006651,0
+BTZ.US,D,20190520,000000,9.69477,9.71646,9.67885,9.67885,273799.59032116,0
+BTZ.US,D,20190521,000000,9.67885,9.71646,9.64416,9.67136,284700.97481396,0
+BTZ.US,D,20190522,000000,9.67136,9.69477,9.59337,9.65347,273338.53352438,0
+BTZ.US,D,20190523,000000,9.61965,9.67136,9.59804,9.66472,410151.01538859,0
+BTZ.US,D,20190524,000000,9.64416,9.66385,9.6281,9.66096,114353.79835941,0
+BTZ.US,D,20190528,000000,9.66096,9.69477,9.64416,9.68819,169399.50774988,0
+BTZ.US,D,20190529,000000,9.69477,9.69477,9.6131,9.64416,240426.74476801,0
+BTZ.US,D,20190530,000000,9.64416,9.66096,9.61965,9.64416,163167.25502117,0
+BTZ.US,D,20190531,000000,9.6356,9.64416,9.59719,9.61965,186966.5170644,0
+BTZ.US,D,20190603,000000,9.65347,9.67885,9.6281,9.66472,198133.03583523,0
+BTZ.US,D,20190604,000000,9.66472,9.70891,9.60463,9.6356,272481.37250497,0
+BTZ.US,D,20190605,000000,9.65347,9.69477,9.64416,9.68819,200483.04126359,0
+BTZ.US,D,20190606,000000,9.69477,9.7333,9.67136,9.72478,198114.93429818,0
+BTZ.US,D,20190607,000000,9.7333,9.78128,9.7333,9.78128,229911.88133117,0
+BTZ.US,D,20190610,000000,9.7726,9.81884,9.76529,9.80382,212500.33227607,0
+BTZ.US,D,20190611,000000,9.84786,9.8947,9.7963,9.84136,269054.85801994,0
+BTZ.US,D,20190612,000000,9.84136,9.87708,9.84136,9.8639,211571.82990473,0
+BTZ.US,D,20190613,000000,9.8639,9.92687,9.84136,9.84786,121244.09519988,0
+BTZ.US,D,20190614,000000,9.85454,9.91074,9.84136,9.8639,118713.07440097,0
+BTZ.US,D,20190617,000000,9.85454,9.88534,9.845,9.87038,247762.12646082,0
+BTZ.US,D,20190618,000000,9.91832,9.92687,9.87038,9.91832,283951.35822059,0
+BTZ.US,D,20190619,000000,9.90246,9.92588,9.88534,9.91832,205424.76087985,0
+BTZ.US,D,20190620,000000,9.92687,10.0019,9.92687,9.97458,461757.43273844,0
+BTZ.US,D,20190621,000000,9.96526,9.97458,9.94185,9.95693,205312.95726861,0
+BTZ.US,D,20190624,000000,9.94929,9.96526,9.93332,9.94185,232852.8487046,0
+BTZ.US,D,20190625,000000,9.94929,9.94929,9.90246,9.94185,383491.71049055,0
+BTZ.US,D,20190626,000000,9.96526,9.97458,9.93332,9.94185,175388.98692274,0
+BTZ.US,D,20190627,000000,9.93332,9.96526,9.91832,9.94185,296693.7755116,0
+BTZ.US,D,20190628,000000,9.97458,10.0103,9.91832,9.98034,985024.95318885,0
+BTZ.US,D,20190701,000000,10.0103,10.017,9.98034,9.99541,215850.18142768,0
+BTZ.US,D,20190702,000000,10.0103,10.0714,9.99541,10.064,282218.93464471,0
+BTZ.US,D,20190703,000000,10.064,10.1127,10.0555,10.1044,311066.39593392,0
+BTZ.US,D,20190705,000000,10.0799,10.1193,10.017,10.0958,308318.15669031,0
+BTZ.US,D,20190708,000000,10.1351,10.1351,10.0395,10.0395,302184.93001728,0
+BTZ.US,D,20190709,000000,10.0469,10.0799,10.0103,10.0469,212293.76179438,0
+BTZ.US,D,20190710,000000,10.1193,10.1438,10.1005,10.1127,198780.43198406,0
+BTZ.US,D,20190711,000000,10.0958,10.1691,10.0958,10.1278,390330.89710876,0
+BTZ.US,D,20190712,000000,10.1691,10.1691,10.0677,10.0893,129624.04206042,0
+BTZ.US,D,20190715,000000,10.1278,10.1438,10.0714,10.1351,107753.12611182,0
+BTZ.US,D,20190716,000000,10.1193,10.1351,10.0799,10.0958,176910.58083175,0
+BTZ.US,D,20190717,000000,10.1127,10.1683,10.0386,10.1561,263375.23456961,0
+BTZ.US,D,20190718,000000,10.1767,10.1767,10.1438,10.1767,156896.66962577,0
+BTZ.US,D,20190719,000000,10.1644,10.1683,10.1522,10.1644,85671.38049631,0
+BTZ.US,D,20190722,000000,10.1767,10.2518,10.1767,10.2085,402327.95699158,0
+BTZ.US,D,20190723,000000,10.2179,10.2518,10.1644,10.2179,249526.4939256,0
+BTZ.US,D,20190724,000000,10.2264,10.2442,10.1644,10.1936,131383.08554374,0
+BTZ.US,D,20190725,000000,10.2179,10.2179,10.0799,10.0893,383122.22617535,0
+BTZ.US,D,20190726,000000,10.1644,10.2591,10.1438,10.2518,577591.29795124,0
+BTZ.US,D,20190729,000000,10.324,10.3324,10.2217,10.2442,668965.72741643,0
+BTZ.US,D,20190730,000000,10.2762,10.324,10.2518,10.309,599696.46908529,0
+BTZ.US,D,20190731,000000,10.3571,10.3728,10.2967,10.34,1085205.2480335,0
+BTZ.US,D,20190801,000000,10.3474,10.4076,10.3474,10.4076,634744.23921424,0
+BTZ.US,D,20190802,000000,10.4076,10.4424,10.3983,10.4424,411285.02344531,0
+BTZ.US,D,20190805,000000,10.4424,10.4584,10.3728,10.3728,539050.9959668,0
+BTZ.US,D,20190806,000000,10.3728,10.4282,10.3654,10.3728,532834.71518257,0
+BTZ.US,D,20190807,000000,10.3908,10.4424,10.3571,10.3728,608811.12539105,0
+BTZ.US,D,20190808,000000,10.3908,10.4132,10.3474,10.3654,436728.33097171,0
+BTZ.US,D,20190809,000000,10.3908,10.4282,10.3814,10.417,430784.63803962,0
+BTZ.US,D,20190812,000000,10.4282,10.4424,10.4227,10.4227,363305.30228442,0
+BTZ.US,D,20190813,000000,10.4424,10.572,10.4282,10.5522,943529.84147912,0
+BTZ.US,D,20190814,000000,10.5683,10.5898,10.5212,10.5522,423529.11606913,0
+BTZ.US,D,20190815,000000,10.6068,10.6068,10.5362,10.5439,286145.90338952,0
+BTZ.US,D,20190816,000000,10.5683,10.5776,10.5288,10.5362,304942.75242755,0
+BTZ.US,D,20190819,000000,10.5439,10.5485,10.5118,10.5118,269537.21074267,0
+BTZ.US,D,20190820,000000,10.5118,10.5439,10.4791,10.4791,371005.90910722,0
+BTZ.US,D,20190821,000000,10.5439,10.5757,10.4967,10.5362,741072.66788014,0
+BTZ.US,D,20190822,000000,10.5439,10.5757,10.5288,10.5362,280208.59923523,0
+BTZ.US,D,20190823,000000,10.5607,10.5683,10.5212,10.5439,245776.28136616,0
+BTZ.US,D,20190826,000000,10.5757,10.5757,10.5362,10.5522,289912.08789344,0
+BTZ.US,D,20190827,000000,10.5683,10.5757,10.5439,10.5522,262793.85579122,0
+BTZ.US,D,20190828,000000,10.5898,10.6444,10.5824,10.619,548502.12790252,0
+BTZ.US,D,20190829,000000,10.619,10.7475,10.619,10.6612,514382.8601449,0
+BTZ.US,D,20190830,000000,10.6995,10.7147,10.6688,10.6752,275871.68391591,0
+BTZ.US,D,20190903,000000,10.7542,10.7703,10.6903,10.7073,265317.42301607,0
+BTZ.US,D,20190904,000000,10.7214,10.7625,10.7214,10.7542,306582.53872556,0
+BTZ.US,D,20190905,000000,10.7756,10.8,10.6903,10.6903,400468.82265633,0
+BTZ.US,D,20190906,000000,10.7542,10.8172,10.7513,10.7756,716224.58148398,0
+BTZ.US,D,20190909,000000,10.7756,10.8172,10.6526,10.7381,363863.25554425,0
+BTZ.US,D,20190910,000000,10.7214,10.7542,10.6829,10.7073,366503.95036181,0
+BTZ.US,D,20190911,000000,10.7381,10.7542,10.7214,10.7475,506994.23863724,0
+BTZ.US,D,20190912,000000,10.7542,10.7625,10.6903,10.6903,455728.55610254,0
+BTZ.US,D,20190913,000000,10.6752,10.6995,10.5362,10.5597,534020.89825788,0
+BTZ.US,D,20190916,000000,10.5815,10.619,10.5597,10.6059,313252.42273248,0
+BTZ.US,D,20190917,000000,10.619,10.619,10.5747,10.5888,317047.35673641,0
+BTZ.US,D,20190918,000000,10.5973,10.6132,10.543,10.6132,456067.16132512,0
+BTZ.US,D,20190919,000000,10.6612,10.6612,10.6059,10.6273,308189.31633833,0
+BTZ.US,D,20190920,000000,10.6273,10.6612,10.619,10.6526,267420.39570344,0
+BTZ.US,D,20190923,000000,10.6612,10.6752,10.6368,10.6368,324085.66026224,0
+BTZ.US,D,20190924,000000,10.6368,10.6526,10.619,10.6444,246283.12440372,0
+BTZ.US,D,20190925,000000,10.6444,10.6444,10.601,10.6059,461704.19292355,0
+BTZ.US,D,20190926,000000,10.6444,10.6526,10.5973,10.6444,393979.95401995,0
+BTZ.US,D,20190927,000000,10.6526,10.6526,10.5888,10.6368,407144.03064472,0
+BTZ.US,D,20190930,000000,10.6368,10.6752,10.619,10.6444,518495.10344546,0
+BTZ.US,D,20191001,000000,10.6444,10.6526,10.6059,10.6059,292209.91830323,0
+BTZ.US,D,20191002,000000,10.6059,10.6273,10.5203,10.5203,442888.17755219,0
+BTZ.US,D,20191003,000000,10.543,10.5597,10.5109,10.5362,447029.17035277,0
+BTZ.US,D,20191004,000000,10.5747,10.619,10.5475,10.619,276603.19897223,0
+BTZ.US,D,20191007,000000,10.6368,10.6724,10.5888,10.5888,590970.46342808,0
+BTZ.US,D,20191008,000000,10.6132,10.6444,10.5747,10.5815,295344.67860278,0
+BTZ.US,D,20191009,000000,10.6526,10.6526,10.5522,10.5815,816090.76142093,0
+BTZ.US,D,20191010,000000,10.5888,10.6132,10.5522,10.5747,353217.42216284,0
+BTZ.US,D,20191011,000000,10.5973,10.6227,10.5766,10.6059,328339.52147036,0
+BTZ.US,D,20191014,000000,10.6368,10.6536,10.619,10.6536,314577.02932644,0
+BTZ.US,D,20191015,000000,10.6622,10.6761,10.5973,10.5973,417751.53135943,0
+BTZ.US,D,20191016,000000,10.6273,10.6273,10.5888,10.6132,469913.77237653,0
+BTZ.US,D,20191017,000000,10.619,10.6322,10.5973,10.5973,429216.19309356,0
+BTZ.US,D,20191018,000000,10.5973,10.619,10.5851,10.619,370186.01595821,0
+BTZ.US,D,20191021,000000,10.619,10.619,10.5815,10.5888,342411.8693368,0
+BTZ.US,D,20191022,000000,10.619,10.6536,10.6132,10.619,614411.95391537,0
+BTZ.US,D,20191023,000000,10.619,10.6273,10.5973,10.5973,345524.26891412,0
+BTZ.US,D,20191024,000000,10.619,10.619,10.5973,10.6059,258755.08343518,0
+BTZ.US,D,20191025,000000,10.6273,10.6453,10.6132,10.6273,216724.37918786,0
+BTZ.US,D,20191028,000000,10.6453,10.6453,10.619,10.6273,412667.12903936,0
+BTZ.US,D,20191029,000000,10.6273,10.6368,10.6132,10.6273,462568.80751706,0
+BTZ.US,D,20191030,000000,10.6453,10.6453,10.6132,10.6273,471440.690267,0
+BTZ.US,D,20191031,000000,10.6622,10.6622,10.6273,10.6536,472122.15989734,0
+BTZ.US,D,20191101,000000,10.6622,10.7005,10.6453,10.6688,358144.23463092,0
+BTZ.US,D,20191104,000000,10.6688,10.6839,10.6453,10.6453,418310.54941557,0
+BTZ.US,D,20191105,000000,10.6688,10.6688,10.6264,10.6368,622903.70438714,0
+BTZ.US,D,20191106,000000,10.6839,10.7147,10.6761,10.7082,463893.41411103,0
+BTZ.US,D,20191107,000000,10.7082,10.7308,10.6556,10.6761,414033.2626889,0
+BTZ.US,D,20191108,000000,10.6913,10.6913,10.6688,10.6839,432336.04624494,0
+BTZ.US,D,20191111,000000,10.6839,10.7719,10.6761,10.7719,373945.81168436,0
+BTZ.US,D,20191112,000000,10.7719,10.7851,10.7381,10.7484,433362.50987563,0
+BTZ.US,D,20191113,000000,10.7552,10.7719,10.7308,10.7719,593018.06670797,0
+BTZ.US,D,20191114,000000,10.803,10.8489,10.803,10.8264,644860.86883585,0
+BTZ.US,D,20191115,000000,10.8264,10.8489,10.7851,10.7851,333445.21971639,0
+BTZ.US,D,20191118,000000,10.7719,10.803,10.7552,10.803,451699.36691318,0
+BTZ.US,D,20191119,000000,10.803,10.8201,10.7635,10.7719,445034.80688775,0
+BTZ.US,D,20191120,000000,10.7719,10.7719,10.7459,10.7635,361304.55004161,0
+BTZ.US,D,20191121,000000,10.7719,10.7719,10.7308,10.7391,333729.52032779,0
+BTZ.US,D,20191122,000000,10.7308,10.7391,10.7082,10.7308,229426.33421957,0
+BTZ.US,D,20191125,000000,10.7308,10.7552,10.7187,10.7552,276707.54900936,0
+BTZ.US,D,20191126,000000,10.7635,10.7719,10.7381,10.7391,299659.23319985,0
+BTZ.US,D,20191127,000000,10.7391,10.7552,10.7147,10.7484,254373.44667137,0
+BTZ.US,D,20191129,000000,10.7484,10.7484,10.7249,10.7484,147562.66528276,0
+BTZ.US,D,20191202,000000,10.7484,10.7644,10.7308,10.7391,526180.8031201,0
+BTZ.US,D,20191203,000000,10.7308,10.802,10.7308,10.7552,593381.16224539,0
+BTZ.US,D,20191204,000000,10.7786,10.8113,10.7644,10.7851,744127.56845738,0
+BTZ.US,D,20191205,000000,10.803,10.8416,10.7719,10.8339,508932.1678985,0
+BTZ.US,D,20191206,000000,10.8416,10.8631,10.8201,10.8416,473963.19269555,0
+BTZ.US,D,20191209,000000,10.8416,10.8631,10.8416,10.8489,298489.022069,0
+BTZ.US,D,20191210,000000,10.8566,10.9064,10.8489,10.8801,406712.78814428,0
+BTZ.US,D,20191211,000000,10.8894,10.9148,10.8763,10.9064,413957.6621518,0
+BTZ.US,D,20191212,000000,10.9064,10.925,10.8715,10.8894,627944.45005904,0
+BTZ.US,D,20191213,000000,10.8924,10.9289,10.8837,10.9099,324319.91544767,0
+BTZ.US,D,20191216,000000,10.8924,10.9099,10.866,10.8837,441026.91362432,0
+BTZ.US,D,20191217,000000,10.8837,10.9738,10.8837,10.9645,333774.24177229,0
+BTZ.US,D,20191218,000000,10.988,11.0096,10.958,11.0096,453305.07972968,0
+BTZ.US,D,20191219,000000,11.0096,11.0096,10.9475,10.9816,305228.11783526,0
+BTZ.US,D,20191220,000000,10.9947,11.0255,10.9947,11.0096,2896491.8968762,0
+BTZ.US,D,20191223,000000,11.0096,11.0387,11.0096,11.0182,476973.3718283,0
+BTZ.US,D,20191224,000000,11.0182,11.0529,11.0096,11.0182,287388.52066861,0
+BTZ.US,D,20191226,000000,11.0264,11.048,11.002,11.002,572342.91700134,0
+BTZ.US,D,20191227,000000,11.0603,11.1544,11.034,11.1309,817851.93449685,0
+BTZ.US,D,20191230,000000,11.1616,11.1852,11.1544,11.1778,464360.85968559,0
+BTZ.US,D,20191231,000000,11.1778,11.1852,11.1544,11.1852,872559.03866473,0
+BTZ.US,D,20200102,000000,11.1852,11.2208,11.1778,11.1852,783967.98672095,0
+BTZ.US,D,20200103,000000,11.1544,11.253,11.1466,11.236,801280.50972039,0
+BTZ.US,D,20200106,000000,11.2444,11.2444,11.1852,11.2285,752708.76181814,0
+BTZ.US,D,20200107,000000,11.2444,11.253,11.2208,11.2444,580467.31275051,0
+BTZ.US,D,20200108,000000,11.3213,11.3646,11.2462,11.2613,775078.00243395,0
+BTZ.US,D,20200109,000000,11.3139,11.3139,11.2285,11.253,544053.40897198,0
+BTZ.US,D,20200110,000000,11.253,11.3063,11.236,11.2896,616241.27395431,0
+BTZ.US,D,20200113,000000,11.28,11.3063,11.2744,11.2979,380857.40445079,0
+BTZ.US,D,20200114,000000,11.3063,11.3213,11.2979,11.3063,408061.88505309,0
+BTZ.US,D,20200115,000000,11.3139,11.3646,11.3139,11.3646,350173.16954858,0
+BTZ.US,D,20200116,000000,11.3796,11.4838,11.3732,11.4257,522674.42891276,0
+BTZ.US,D,20200117,000000,11.4576,11.4669,11.4257,11.4257,473491.4879358,0
+BTZ.US,D,20200121,000000,11.4331,11.4331,11.3965,11.4106,520815.29457749,0
+BTZ.US,D,20200122,000000,11.4331,11.4624,11.4228,11.4482,375020.19114844,0
+BTZ.US,D,20200123,000000,11.4669,11.5609,11.4547,11.4576,629896.22167218,0
+BTZ.US,D,20200124,000000,11.405,11.5243,11.4002,11.4838,474703.22612224,0
+BTZ.US,D,20200127,000000,11.4764,11.5243,11.4182,11.4257,478096.73192204,0
+BTZ.US,D,20200128,000000,11.4764,11.4764,11.3965,11.3965,976357.51132799,0
+BTZ.US,D,20200129,000000,11.4331,11.4482,11.3796,11.4182,703181.89163711,0
+BTZ.US,D,20200130,000000,11.4182,11.4406,11.405,11.4257,477453.59495844,0
+BTZ.US,D,20200131,000000,11.4106,11.5243,11.405,11.5082,423730.36256933,0
+BTZ.US,D,20200203,000000,11.5168,11.5777,11.4257,11.4257,390821.76820187,0
+BTZ.US,D,20200204,000000,11.405,11.6021,11.3562,11.6021,445779.09949964,0
+BTZ.US,D,20200205,000000,11.5609,11.7646,11.5477,11.7646,502223.95122488,0
+BTZ.US,D,20200206,000000,11.7722,11.8745,11.7646,11.7956,526799.44976889,0
+BTZ.US,D,20200207,000000,11.7956,11.932,11.7956,11.9066,494872.59758762,0
+BTZ.US,D,20200210,000000,11.7646,11.8662,11.6821,11.6821,964268.87896362,0
+BTZ.US,D,20200211,000000,11.6821,11.8417,11.6821,11.7225,1711245.8423128,0
+BTZ.US,D,20200212,000000,11.7468,11.7826,11.6679,11.7046,748946.83649943,0
+BTZ.US,D,20200213,000000,11.6999,11.7412,11.605,11.6773,412980.17915078,0
+BTZ.US,D,20200214,000000,11.6859,11.7261,11.6473,11.6999,356671.62135162,0
+BTZ.US,D,20200218,000000,11.7168,11.8332,11.7083,11.8098,296355.17028903,0
+BTZ.US,D,20200219,000000,11.8248,11.8342,11.791,11.8315,361392.92813429,0
+BTZ.US,D,20200220,000000,11.8248,11.8614,11.8098,11.8098,509758.44982529,0
+BTZ.US,D,20200221,000000,11.8248,11.852,11.7788,11.8003,278526.22108533,0
+BTZ.US,D,20200224,000000,11.7834,11.8183,11.7083,11.7412,353727.4595893,0
+BTZ.US,D,20200225,000000,11.7759,11.8098,11.6229,11.6999,758892.03391715,0
+BTZ.US,D,20200226,000000,11.6999,11.76,11.5966,11.605,378471.1959483,0
+BTZ.US,D,20200227,000000,11.5101,11.5197,11.068,11.1946,1454769.4229541,0
+BTZ.US,D,20200228,000000,11.0801,11.0837,10.8631,11.0255,1015642.1059243,0
+BTZ.US,D,20200302,000000,11.1082,11.5335,11.068,11.5335,763717.69073696,0
+BTZ.US,D,20200303,000000,11.5732,11.6633,11.4782,11.5262,510500.61284458,0
+BTZ.US,D,20200304,000000,11.6397,11.6943,11.5806,11.605,497750.74197949,0
+BTZ.US,D,20200305,000000,11.5638,11.6859,11.5262,11.5497,368972.14817918,0
+BTZ.US,D,20200306,000000,11.4689,11.5497,11.3477,11.5412,636583.14241984,0
+BTZ.US,D,20200309,000000,10.8631,11.2575,10.8631,11.0997,560671.68478552,0
+BTZ.US,D,20200310,000000,11.2538,11.2905,10.5917,10.801,924878.86953384,0
+BTZ.US,D,20200311,000000,10.7459,10.8331,10.0686,10.1644,1042679.4135079,0
+BTZ.US,D,20200312,000000,9.62724,9.73795,9.10315,9.35295,1387360.3637545,0
+BTZ.US,D,20200313,000000,9.56523,9.82538,9.56523,9.78675,1058347.8910241,0
+BTZ.US,D,20200316,000000,8.83625,9.23274,8.71509,8.95759,902612.91415888,0
+BTZ.US,D,20200317,000000,8.87775,8.99984,8.8047,8.92659,1048351.5833843,0
+BTZ.US,D,20200318,000000,8.47899,8.67282,8.39157,8.40029,3087035.0647033,0
+BTZ.US,D,20200319,000000,8.03375,8.26967,7.7197,8.11516,1113499.0152483,0
+BTZ.US,D,20200320,000000,8.18945,8.62495,7.95288,7.98567,1320513.517,0
+BTZ.US,D,20200323,000000,7.70157,8.26967,7.39334,7.70157,1899762.7027862,0
+BTZ.US,D,20200324,000000,7.78261,8.60512,7.73416,8.03375,1281294.9397741,0
+BTZ.US,D,20200325,000000,8.09018,8.90856,8.06626,8.89363,1295942.2776412,0
+BTZ.US,D,20200326,000000,8.94162,9.48629,8.89363,9.35577,1091295.8828548,0
+BTZ.US,D,20200327,000000,9.25811,9.39522,9.08624,9.32291,443667.6084419,0
+BTZ.US,D,20200330,000000,9.11912,9.41963,9.11067,9.31446,746434.98203386,0
+BTZ.US,D,20200331,000000,9.38678,9.57268,9.28253,9.45345,884865.9542701,0
+BTZ.US,D,20200401,000000,9.1858,9.72769,9.1858,9.37926,1116523.0367327,0
+BTZ.US,D,20200402,000000,9.38678,9.62339,9.28253,9.33982,524687.95871114,0
+BTZ.US,D,20200403,000000,9.32291,9.40367,8.66541,9.25811,343844.02035683,0
+BTZ.US,D,20200406,000000,9.37174,9.72769,9.37174,9.58211,698371.14196545,0
+BTZ.US,D,20200407,000000,9.67789,9.72769,9.63099,9.68732,566529.12921754,0
+BTZ.US,D,20200408,000000,9.72769,9.9473,9.6939,9.88928,966648.69868829,0
+BTZ.US,D,20200409,000000,10.0601,10.5571,9.98877,10.4038,533700.39457236,0
+BTZ.US,D,20200413,000000,10.4038,10.48,10.3343,10.3419,898634.8351918,0
+BTZ.US,D,20200414,000000,10.5268,10.7552,10.4845,10.6404,505038.20783891,0
+BTZ.US,D,20200415,000000,10.5766,10.682,10.5448,10.6227,521894.99802305,0
+BTZ.US,D,20200416,000000,10.5693,10.8142,10.5693,10.7964,269677.76385391,0
+BTZ.US,D,20200417,000000,10.9694,10.9694,10.8538,10.8538,368106.4687894,0
+BTZ.US,D,20200420,000000,10.7552,10.8367,10.6404,10.7552,442536.79477404,0
+BTZ.US,D,20200421,000000,10.7073,10.7552,10.3898,10.3983,467266.68878118,0
+BTZ.US,D,20200422,000000,10.4227,10.5561,10.4076,10.4076,319306.85447951,0
+BTZ.US,D,20200423,000000,10.4376,10.4762,10.3334,10.3541,292210.98309952,0
+BTZ.US,D,20200424,000000,10.4227,10.4678,10.1691,10.2338,379033.40839333,0
+BTZ.US,D,20200427,000000,10.2912,10.3212,10.2245,10.2433,509665.8125474,0
+BTZ.US,D,20200428,000000,10.3372,10.4227,10.2714,10.4227,377801.43907723,0
+BTZ.US,D,20200429,000000,10.5615,10.6227,10.5016,10.6227,537659.30720609,0
+BTZ.US,D,20200430,000000,10.6585,10.6715,10.4452,10.6404,325206.89076339,0
+BTZ.US,D,20200501,000000,10.5927,10.7484,10.5766,10.6903,740134.58234213,0
+BTZ.US,D,20200504,000000,10.682,10.9938,10.6585,10.9777,319208.89322015,0
+BTZ.US,D,20200505,000000,10.9777,11.0997,10.9514,11.0406,500979.2043532,0
+BTZ.US,D,20200506,000000,11.0499,11.0997,10.8855,10.9118,384339.28834327,0
+BTZ.US,D,20200507,000000,10.9352,11.0499,10.8226,10.8453,257402.7921375,0
+BTZ.US,D,20200508,000000,10.8855,10.8875,10.759,10.7786,446266.77620384,0
+BTZ.US,D,20200511,000000,10.805,10.8855,10.7786,10.8294,287005.19400153,0
+BTZ.US,D,20200512,000000,10.8294,10.8763,10.7484,10.7644,233849.49803898,0
+BTZ.US,D,20200513,000000,10.7644,10.8763,10.5927,10.6001,610666.0005411,0
+BTZ.US,D,20200514,000000,10.5795,10.6302,10.4479,10.4874,355926.26394342,0
+BTZ.US,D,20200515,000000,10.4697,10.5382,10.4095,10.4095,342462.97955909,0
+BTZ.US,D,20200518,000000,10.5571,10.6039,10.4095,10.4404,330994.05863978,0
+BTZ.US,D,20200519,000000,10.463,10.7187,10.463,10.7118,250600.87338969,0
+BTZ.US,D,20200520,000000,10.7259,10.958,10.7259,10.8904,237570.96109839,0
+BTZ.US,D,20200521,000000,10.8733,11.1064,10.8733,11.0209,245589.94201412,0
+BTZ.US,D,20200522,000000,11.0733,11.129,11.0567,11.0733,258777.44415743,0
+BTZ.US,D,20200526,000000,11.1524,11.2697,11.0209,11.0895,347863.62637951,0
+BTZ.US,D,20200527,000000,11.1946,11.2379,11.1563,11.2379,405377.53358734,0
+BTZ.US,D,20200528,000000,11.2697,11.2697,10.8641,10.924,747497.64873866,0
+BTZ.US,D,20200529,000000,11.0471,11.1607,11.005,11.1139,408927.56444288,0
+BTZ.US,D,20200601,000000,11.1852,11.4914,11.1768,11.4472,302551.21994359,0
+BTZ.US,D,20200602,000000,11.4829,11.605,11.4238,11.4472,230375.06772056,0
+BTZ.US,D,20200603,000000,11.4999,11.6134,11.4322,11.5732,469532.57530206,0
+BTZ.US,D,20200604,000000,11.5082,11.606,11.2829,11.5806,305375.0597243,0
+BTZ.US,D,20200605,000000,11.7704,11.7704,11.5412,11.6737,642668.45325951,0
+BTZ.US,D,20200608,000000,11.729,11.729,11.4472,11.4999,339879.7837416,0
+BTZ.US,D,20200609,000000,11.3768,11.5732,11.3768,11.466,230367.61414646,0
+BTZ.US,D,20200610,000000,11.4914,11.513,11.3213,11.3345,425311.58507099,0
+BTZ.US,D,20200611,000000,11.2134,11.2134,10.9327,11.0471,368686.78277149,0
+BTZ.US,D,20200612,000000,11.1572,11.2173,11.0847,11.126,278297.2898814,0
+BTZ.US,D,20200615,000000,11.0416,11.2173,10.9431,11.1572,482123.79151883,0
+BTZ.US,D,20200616,000000,11.2247,11.2886,11.1402,11.2416,413048.32611381,0
+BTZ.US,D,20200617,000000,11.3055,11.3994,11.25,11.2969,326588.99635743,0
+BTZ.US,D,20200618,000000,11.2969,11.3213,11.2697,11.3055,154543.46980852,0
+BTZ.US,D,20200619,000000,11.3318,11.4303,11.3318,11.3909,329446.90961966,0
+BTZ.US,D,20200622,000000,11.3816,11.3909,11.3186,11.3477,197170.45998238,0
+BTZ.US,D,20200623,000000,11.3572,11.3572,11.2416,11.25,365063.28097143,0
+BTZ.US,D,20200624,000000,11.2793,11.2886,11.1729,11.2331,274063.65980291,0
+BTZ.US,D,20200625,000000,11.1646,11.2416,11.1334,11.1572,200570.35455998,0
+BTZ.US,D,20200626,000000,11.1646,11.1955,10.9108,10.9993,328565.25828541,0
+BTZ.US,D,20200629,000000,11.0593,11.0706,10.9309,10.9938,254665.20085685,0
+BTZ.US,D,20200630,000000,11.0152,11.0688,10.8932,10.9108,540782.35474637,0
+BTZ.US,D,20200701,000000,10.9187,11.0688,10.9187,11.0322,309052.86613553,0
+BTZ.US,D,20200702,000000,11.1178,11.1607,11.0509,11.0593,218283.24096726,0
+BTZ.US,D,20200706,000000,11.1017,11.19,11.0688,11.1729,345413.53009918,0
+BTZ.US,D,20200707,000000,11.2173,11.3223,11.189,11.1993,297381.63391971,0
+BTZ.US,D,20200708,000000,11.267,11.3572,11.25,11.25,269226.29022383,0
+BTZ.US,D,20200709,000000,11.2173,11.2416,11.109,11.109,329030.57426737,0
+BTZ.US,D,20200710,000000,11.1494,11.2331,11.1494,11.1993,228634.12577429,0
+BTZ.US,D,20200713,000000,11.3055,11.3055,11.2247,11.2793,351330.60312384,0
+BTZ.US,D,20200714,000000,11.3008,11.3862,11.2369,11.3768,861752.42104241,0
+BTZ.US,D,20200715,000000,11.3957,11.4415,11.344,11.4172,298759.48032855,0
+BTZ.US,D,20200716,000000,11.3957,11.4415,11.3091,11.3609,204519.68402704,0
+BTZ.US,D,20200717,000000,11.404,11.404,11.2697,11.3091,203733.86435957,0
+BTZ.US,D,20200720,000000,11.3514,11.3694,11.2369,11.3514,393536.99876024,0
+BTZ.US,D,20200721,000000,11.3862,11.4257,11.3176,11.3768,272899.83744986,0
+BTZ.US,D,20200722,000000,11.3862,11.4341,11.3862,11.4172,388017.0947545,0
+BTZ.US,D,20200723,000000,11.404,11.4584,11.404,11.4584,521187.97328159,0
+BTZ.US,D,20200724,000000,11.4492,11.4774,11.4106,11.4774,295730.13486244,0
+BTZ.US,D,20200727,000000,11.4679,11.5908,11.4633,11.5674,629502.24704215,0
+BTZ.US,D,20200728,000000,11.5825,11.6426,11.5751,11.6088,270521.08252146,0
+BTZ.US,D,20200729,000000,11.6361,11.6839,11.6265,11.6615,277098.32925051,0
+BTZ.US,D,20200730,000000,11.6698,11.6839,11.6172,11.6698,155487.94412432,0
+BTZ.US,D,20200731,000000,11.7412,11.8568,11.6999,11.7768,326594.32033891,0
+BTZ.US,D,20200803,000000,11.7768,11.9608,11.7442,11.9356,386884.15149407,0
+BTZ.US,D,20200804,000000,11.9356,11.993,11.8916,11.9769,326134.32833844,0
+BTZ.US,D,20200805,000000,12.0071,12.0596,11.9356,11.9608,334505.75682861,0
+BTZ.US,D,20200806,000000,12.0145,12.0351,11.9608,11.9835,237760.49483932,0
+BTZ.US,D,20200807,000000,12.0145,12.0145,11.9442,12.0145,221522.35130395,0
+BTZ.US,D,20200810,000000,12.0145,12.0324,11.9769,11.9976,187114.52374972,0
+BTZ.US,D,20200811,000000,12.0145,12.0145,11.8745,11.9442,256031.33450643,0
+BTZ.US,D,20200812,000000,11.9835,11.9891,11.852,11.8916,256968.35524814,0
+BTZ.US,D,20200813,000000,11.9468,11.9468,11.822,11.8595,248568.17725795,0
+BTZ.US,D,20200814,000000,11.8446,11.8474,11.5599,11.6633,970983.48441501,0
+BTZ.US,D,20200817,000000,11.6717,11.7016,11.6192,11.638,306081.01966948,0
+BTZ.US,D,20200818,000000,11.6463,11.6463,11.5767,11.6463,253042.45129962,0
+BTZ.US,D,20200819,000000,11.6773,11.7788,11.5928,11.6098,538133.14155844,0
+BTZ.US,D,20200820,000000,11.6284,11.6943,11.5844,11.6717,632976.67736057,0
+BTZ.US,D,20200821,000000,11.7016,11.7178,11.6012,11.6538,200899.3766159,0
+BTZ.US,D,20200824,000000,11.6773,11.6943,11.6192,11.6773,302279.69688776,0
+BTZ.US,D,20200825,000000,11.6859,11.6859,11.5844,11.638,218875.26770861,0
+BTZ.US,D,20200826,000000,11.6098,11.6859,11.6098,11.6773,536857.51559415,0
+BTZ.US,D,20200827,000000,11.7188,11.7524,11.5365,11.6284,551736.97905403,0
+BTZ.US,D,20200828,000000,11.6463,11.6717,11.5694,11.6633,327744.30034011,0
+BTZ.US,D,20200831,000000,11.6943,11.7008,11.6284,11.6773,475868.11327159,0
+BTZ.US,D,20200901,000000,11.6859,11.7355,11.638,11.7355,402104.34976912,0
+BTZ.US,D,20200902,000000,11.7524,11.7788,11.7103,11.7704,251241.88076071,0
+BTZ.US,D,20200903,000000,11.7966,11.822,11.6538,11.7704,298491.15166161,0
+BTZ.US,D,20200904,000000,11.7704,11.8951,11.638,11.6538,345524.26891412,0
+BTZ.US,D,20200908,000000,11.6538,11.7103,11.5365,11.7103,478612.09332999,0
+BTZ.US,D,20200909,000000,11.7432,11.7881,11.6943,11.7355,446095.34399995,0
+BTZ.US,D,20200910,000000,11.7618,11.7618,11.7188,11.7355,177846.53677715,0
+BTZ.US,D,20200911,000000,11.7704,11.7704,11.728,11.7524,212671.76447996,0
+BTZ.US,D,20200914,000000,11.8098,11.8257,11.7468,11.774,219351.23165355,0
+BTZ.US,D,20200915,000000,11.8003,11.8098,11.774,11.7826,182574.23233762,0
+BTZ.US,D,20200916,000000,11.7826,11.8163,11.7129,11.732,165879.29119067,0
+BTZ.US,D,20200917,000000,11.7129,11.7383,11.6886,11.7129,141836.19079534,0
+BTZ.US,D,20200918,000000,11.7129,11.8003,11.7129,11.7656,197332.30901958,0
+BTZ.US,D,20200921,000000,11.7468,11.7554,11.6249,11.6651,223996.93789911,0
+BTZ.US,D,20200922,000000,11.6886,11.7468,11.6473,11.7468,280092.53643881,0
+BTZ.US,D,20200923,000000,11.6971,11.7129,11.529,11.5384,261803.59523464,0
+BTZ.US,D,20200924,000000,11.5629,11.8098,11.496,11.7826,393266.54050069,0
+BTZ.US,D,20200925,000000,11.774,11.9263,11.6567,11.8999,602355.26543989,0
+BTZ.US,D,20200928,000000,11.9506,11.9601,11.8003,11.8323,314945.44884534,0
+BTZ.US,D,20200929,000000,11.8163,11.8736,11.8098,11.8736,236257.00246738,0
+BTZ.US,D,20200930,000000,11.9432,12.0079,11.8906,11.9696,489957.4978788,0
+BTZ.US,D,20201001,000000,11.9432,11.9985,11.9263,11.9432,180425.47340945,0
+BTZ.US,D,20201002,000000,11.9074,11.9432,11.7695,11.7826,224273.78493643,0
+BTZ.US,D,20201005,000000,11.791,11.8257,11.6971,11.7468,246341.68820008,0
+BTZ.US,D,20201006,000000,11.7383,11.8558,11.7383,11.791,156444.13119939,0
+BTZ.US,D,20201007,000000,11.8474,11.8858,11.6747,11.732,343251.99361547,0
+BTZ.US,D,20201008,000000,11.7564,11.7656,11.6971,11.7656,269638.36639091,0
+BTZ.US,D,20201009,000000,11.8163,11.8163,11.6971,11.7046,286451.4999269,0
+BTZ.US,D,20201012,000000,11.7656,11.7656,11.7046,11.7564,264607.2038857,0
+BTZ.US,D,20201013,000000,11.7468,11.7826,11.7129,11.7656,220562.96984,0
+BTZ.US,D,20201014,000000,11.7948,11.8266,11.7863,11.8041,186868.55580503,0
+BTZ.US,D,20201015,000000,11.8041,11.8041,11.7402,11.7768,148850.00400631,0
+BTZ.US,D,20201016,000000,11.8201,11.8201,11.76,11.8117,157591.98160798,0
+BTZ.US,D,20201019,000000,11.8275,11.8323,11.7505,11.7686,191817.72899535,0
+BTZ.US,D,20201020,000000,11.8201,11.8482,11.7337,11.7337,196372.92755562,0
+BTZ.US,D,20201021,000000,11.7768,11.7948,11.7261,11.7261,205650.49769489,0
+BTZ.US,D,20201022,000000,11.7686,11.8352,11.7337,11.76,176813.68436867,0
+BTZ.US,D,20201023,000000,11.7686,11.7919,11.7261,11.7505,184256.6104875,0
+BTZ.US,D,20201026,000000,11.7686,11.8041,11.7261,11.7686,196939.39918585,0
+BTZ.US,D,20201027,000000,11.7863,11.8117,11.7261,11.7505,252503.66437315,0
+BTZ.US,D,20201028,000000,11.7505,11.7948,11.6821,11.7083,222855.47626829,0
+BTZ.US,D,20201029,000000,11.7337,11.7768,11.6503,11.6679,224882.84841855,0
+BTZ.US,D,20201030,000000,11.7261,11.7261,11.6426,11.6914,207230.65540024,0
+BTZ.US,D,20201102,000000,11.7412,11.7863,11.7083,11.7412,195312.39044342,0
+BTZ.US,D,20201103,000000,11.7337,11.7686,11.6595,11.6595,214555.38913006,0
+BTZ.US,D,20201104,000000,11.6999,11.8511,11.6999,11.8041,257308.02526701,0
+BTZ.US,D,20201105,000000,11.8352,11.9808,11.8352,11.9215,504112.89985646,0
+BTZ.US,D,20201106,000000,11.9394,12.0042,11.9028,11.931,259806.0373807,0
+BTZ.US,D,20201109,000000,12.0989,12.1253,11.8951,11.931,364125.19543341,0
+BTZ.US,D,20201110,000000,11.9554,11.9872,11.931,11.9808,231300.37570298,0
+BTZ.US,D,20201111,000000,11.9808,12.1395,11.9394,12.117,350871.67591967,0
+BTZ.US,D,20201112,000000,12.117,12.2088,12.0735,12.2088,187001.65534219,0
+BTZ.US,D,20201113,000000,12.2463,12.2463,12.1854,12.2219,247574.72231247,0
+BTZ.US,D,20201116,000000,12.2897,12.2897,12.1648,12.2219,266174.58403547,0
+BTZ.US,D,20201117,000000,12.2219,12.3198,12.177,12.2463,179874.97372369,0
+BTZ.US,D,20201118,000000,12.2971,12.3395,12.2034,12.2802,220456.49021025,0
+BTZ.US,D,20201119,000000,12.2635,12.3478,12.2463,12.3478,171298.03954812,0
+BTZ.US,D,20201120,000000,12.4079,12.4438,12.3141,12.4079,368795.39199381,0
+BTZ.US,D,20201123,000000,12.4079,12.4757,12.4079,12.4595,203454.88772965,0
+BTZ.US,D,20201124,000000,12.518,12.6437,12.4438,12.5967,285230.17857376,0
+BTZ.US,D,20201125,000000,12.6532,12.6625,12.6052,12.6532,211281.14051553,0
+BTZ.US,D,20201127,000000,12.6532,12.6625,12.6052,12.6297,172183.95006758,0
+BTZ.US,D,20201130,000000,12.6625,12.6625,12.5273,12.6437,309372.30502474,0
+BTZ.US,D,20201201,000000,12.6437,12.6625,12.561,12.5884,233708.94492771,0
+BTZ.US,D,20201202,000000,12.561,12.6297,12.5093,12.5093,342932.55472625,0
+BTZ.US,D,20201203,000000,12.518,12.6129,12.518,12.58,276148.53095322,0
+BTZ.US,D,20201204,000000,12.6052,12.6079,12.5424,12.58,201718.20496857,0
+BTZ.US,D,20201207,000000,12.5884,12.6052,12.5357,12.5357,255388.19754281,0
+BTZ.US,D,20201208,000000,12.5884,12.7508,12.5855,12.6888,443535.573701,0
+BTZ.US,D,20201209,000000,12.7659,12.7659,12.6982,12.7152,268478.80322305,0
+BTZ.US,D,20201210,000000,12.6888,13.3368,12.5884,12.6982,175291.02566338,0
+BTZ.US,D,20201211,000000,12.7058,12.7058,12.6532,12.6532,254108.31239332,0
+BTZ.US,D,20201214,000000,12.779,12.7864,12.6664,12.6664,237264.29976473,0
+BTZ.US,D,20201215,000000,12.684,12.7546,12.5912,12.64,247718.46981262,0
+BTZ.US,D,20201216,000000,12.6241,12.7094,12.5997,12.6927,203545.39541492,0
+BTZ.US,D,20201217,000000,12.7546,12.7611,12.7104,12.7546,284321.90733209,0
+BTZ.US,D,20201218,000000,12.7864,12.8288,12.701,12.8099,275020.91167429,0
+BTZ.US,D,20201221,000000,12.8025,12.8475,12.779,12.7864,253732.43930034,0
+BTZ.US,D,20201222,000000,12.7864,12.8025,12.7611,12.779,179456.50877883,0
+BTZ.US,D,20201223,000000,12.779,12.8193,12.7546,12.779,221363.69665564,0
+BTZ.US,D,20201224,000000,12.8193,12.8382,12.7942,12.8288,152176.4276394,0
+BTZ.US,D,20201228,000000,12.8475,12.8475,12.7094,12.7094,414889.35891203,0
+BTZ.US,D,20201229,000000,12.7705,12.7903,12.7094,12.7189,261633.22782706,0
+BTZ.US,D,20201230,000000,12.7405,12.7781,12.6962,12.7216,249022.84527695,0
+BTZ.US,D,20201231,000000,12.7734,12.7893,12.6699,12.6699,488567.9387107,0
+BTZ.US,D,20210104,000000,12.7216,12.7527,12.6183,12.6183,372488.10555321,0
+BTZ.US,D,20210105,000000,12.6183,12.7893,12.5573,12.7312,384883.39925126,0
+BTZ.US,D,20210106,000000,12.704,12.7734,12.6512,12.6869,433709.63346858,0
+BTZ.US,D,20210107,000000,12.7216,12.824,12.6682,12.6699,317930.07286695,0
+BTZ.US,D,20210108,000000,12.7649,12.824,12.717,12.7893,235755.48341131,0
+BTZ.US,D,20210111,000000,12.8147,12.8776,12.7893,12.8524,378151.75705909,0
+BTZ.US,D,20210112,000000,12.8333,12.8597,12.7405,12.7649,333160.91910498,0
+BTZ.US,D,20210113,000000,12.7565,12.8147,12.7498,12.7819,189773.32010434,0
+BTZ.US,D,20210114,000000,12.7819,12.7987,12.6699,12.7734,245881.6961996,0
+BTZ.US,D,20210115,000000,12.7498,12.8333,12.7216,12.7216,215202.78527888,0
+BTZ.US,D,20210119,000000,12.8064,12.8682,12.7819,12.7893,308785.60226488,0
+BTZ.US,D,20210120,000000,12.824,12.9113,12.7565,12.8524,199265.97909565,0
+BTZ.US,D,20210121,000000,12.8953,12.9191,12.4118,12.8597,319150.32942378,0
+BTZ.US,D,20210122,000000,12.8953,12.9039,12.8429,12.8597,193587.42044164,0
+BTZ.US,D,20210125,000000,12.8776,12.9039,12.824,12.8953,286638.90407524,0
+BTZ.US,D,20210126,000000,12.8776,12.8953,12.7611,12.8147,300848.61066406,0
+BTZ.US,D,20210127,000000,12.8333,12.9191,12.7734,12.8597,267074.33690677,0
+BTZ.US,D,20210128,000000,12.8597,12.8597,12.7405,12.7498,174988.62351492,0
+BTZ.US,D,20210129,000000,12.8064,12.8682,12.7312,12.8597,136108.65151162,0
+BTZ.US,D,20210201,000000,12.8776,12.886,12.8333,12.8597,222553.07411984,0
+BTZ.US,D,20210202,000000,12.8597,12.9039,12.7893,12.824,239074.45347032,0
+BTZ.US,D,20210203,000000,12.8524,13.0494,12.8201,12.8682,324106.95618818,0
+BTZ.US,D,20210204,000000,12.9191,13.057,12.9039,13.0156,220724.81887719,0
+BTZ.US,D,20210205,000000,13.0494,13.0494,12.9377,12.9527,194190.09514596,0
+BTZ.US,D,20210208,000000,12.9527,13.042,12.9283,12.9451,179998.49009419,0
+BTZ.US,D,20210209,000000,13.0231,13.0494,12.9697,12.9978,210746.61277425,0
+BTZ.US,D,20210210,000000,13.0494,13.0494,12.9697,13.0073,213194.57946198,0
+BTZ.US,D,20210211,000000,13.0494,13.0748,12.9697,13.0231,222144.19234163,0
+BTZ.US,D,20210212,000000,13.0606,13.0946,12.9734,13.01,163506.92504005,0
+BTZ.US,D,20210216,000000,12.9922,13.0014,12.8015,12.8362,214577.7498523,0
+BTZ.US,D,20210217,000000,12.8079,12.8541,12.7152,12.8455,251055.54140868,0
+BTZ.US,D,20210218,000000,12.8616,12.9143,12.7751,12.9143,188317.74356579,0
+BTZ.US,D,20210219,000000,12.9059,12.9658,12.856,12.8889,191762.35958789,0
+BTZ.US,D,20210222,000000,12.9313,12.9734,12.8709,12.9313,172405.42769743,0
+BTZ.US,D,20210223,000000,12.9479,12.9479,12.8362,12.9059,274705.73197025,0
+BTZ.US,D,20210224,000000,12.8709,12.9216,12.7751,12.8709,238455.80682152,0
+BTZ.US,D,20210225,000000,12.8709,12.9059,12.3423,12.4463,537954.25578048,0
+BTZ.US,D,20210226,000000,12.4971,12.5771,12.3423,12.455,387278.12612411,0
+BTZ.US,D,20210301,000000,12.4796,12.6193,12.4211,12.5947,269098.51466813,0
+BTZ.US,D,20210302,000000,12.5947,12.6532,12.5508,12.6277,259390.76682474,0
+BTZ.US,D,20210303,000000,12.6805,12.7517,12.563,12.7424,210712.53929273,0
+BTZ.US,D,20210304,000000,12.7424,12.8079,12.639,12.6437,188693.61665876,0
+BTZ.US,D,20210305,000000,12.6437,12.7235,12.6119,12.6532,131525.76824759,0
+BTZ.US,D,20210308,000000,12.6888,12.7751,12.6625,12.6625,172091.31278968,0
+BTZ.US,D,20210309,000000,12.7583,12.8079,12.7424,12.7583,131277.67071031,0
+BTZ.US,D,20210310,000000,12.8176,12.8455,12.7583,12.7751,131467.20445125,0
+BTZ.US,D,20210311,000000,12.8616,12.8616,12.8079,12.827,142633.72322208,0
+BTZ.US,D,20210312,000000,12.8402,12.8494,12.6738,12.6917,180611.8127615,0
+BTZ.US,D,20210315,000000,12.6917,12.6917,12.5601,12.5601,264951.13308976,0
+BTZ.US,D,20210316,000000,12.6061,12.6061,12.4727,12.4991,299597.47501459,0
+BTZ.US,D,20210317,000000,12.4991,12.4991,12.3957,12.4483,280535.49169852,0
+BTZ.US,D,20210318,000000,12.3601,12.3695,12.1687,12.2391,531112.93956967,0
+BTZ.US,D,20210319,000000,12.2391,12.3433,12.2043,12.3433,410622.72014833,0
+BTZ.US,D,20210322,000000,12.3695,12.5083,12.3695,12.4908,316266.86105041,0
+BTZ.US,D,20210323,000000,12.4727,12.6306,12.4727,12.5884,334371.59249513,0
+BTZ.US,D,20210324,000000,12.6306,12.7264,12.5874,12.6738,189892.57728966,0
+BTZ.US,D,20210325,000000,12.6738,12.718,12.6306,12.683,170953.04554777,0
+BTZ.US,D,20210326,000000,12.683,12.7546,12.5432,12.6738,169253.63065712,0
+BTZ.US,D,20210329,000000,12.6738,12.8211,12.6306,12.6465,209695.65882872,0
+BTZ.US,D,20210330,000000,12.6465,12.7132,12.6465,12.7,100047.19530752,0
+BTZ.US,D,20210331,000000,12.779,12.8748,12.7,12.7864,323686.36165071,0
+BTZ.US,D,20210401,000000,12.7546,12.8927,12.7546,12.8494,184973.21839564,0
+BTZ.US,D,20210405,000000,12.8211,12.8494,12.7864,12.7958,215656.38850157,0
+BTZ.US,D,20210406,000000,12.7451,12.7864,12.7084,12.7084,272085.26828234,0
+BTZ.US,D,20210407,000000,12.7451,12.779,12.5347,12.5432,403131.87819613,0
+BTZ.US,D,20210408,000000,12.579,12.7,12.5517,12.6654,517987.1956116,0
+BTZ.US,D,20210409,000000,12.6654,12.6917,12.6306,12.6654,211378.0369786,0
+BTZ.US,D,20210412,000000,12.6738,12.7443,12.6654,12.7,241545.84567658,0
+BTZ.US,D,20210413,000000,12.718,12.7864,12.6654,12.779,343428.74980083,0
+BTZ.US,D,20210414,000000,12.7819,12.7903,12.7122,12.7395,236572.18217143,0
+BTZ.US,D,20210415,000000,12.7395,12.8071,12.7122,12.7903,304528.54666786,0
+BTZ.US,D,20210416,000000,12.7996,12.9405,12.7489,12.8879,312125.86824983,0
+BTZ.US,D,20210419,000000,12.8879,12.9143,12.825,12.8438,337755.51512828,0
+BTZ.US,D,20210420,000000,12.8879,12.8879,12.703,12.8071,252254.50203956,0
+BTZ.US,D,20210421,000000,12.8071,12.9566,12.7771,12.9405,200240.2677078,0
+BTZ.US,D,20210422,000000,12.9658,12.9658,12.9123,12.9313,165424.62317166,0
+BTZ.US,D,20210423,000000,12.9405,12.9827,12.8973,12.9059,186331.89847114,0
+BTZ.US,D,20210426,000000,12.9405,12.9922,12.8156,12.8699,265157.70357144,0
+BTZ.US,D,20210427,000000,12.9216,13.0109,12.8795,12.9216,227430.90595823,0
+BTZ.US,D,20210428,000000,12.9479,13.0109,12.9313,12.9479,152524.61602864,0
+BTZ.US,D,20210429,000000,12.9479,13.0533,12.8795,13.0109,266736.7964805,0
+BTZ.US,D,20210430,000000,13.0448,13.1235,12.9313,12.9658,268070.98624115,0
+BTZ.US,D,20210503,000000,13.0533,13.1142,12.9658,13.0014,255022.9724128,0
+BTZ.US,D,20210504,000000,13.0806,13.1142,12.9827,13.0109,306302.49729934,0
+BTZ.US,D,20210505,000000,13.088,13.1322,12.9827,12.9827,202834.11148827,0
+BTZ.US,D,20210506,000000,13.0278,13.0806,12.9658,13.0533,212342.74242406,0
+BTZ.US,D,20210507,000000,13.0806,13.1322,13.0606,13.1142,152435.17313966,0
+BTZ.US,D,20210510,000000,13.1406,13.2025,13.0972,13.1592,226697.26130932,0
+BTZ.US,D,20210511,000000,13.0533,13.1499,13.0372,13.0709,200336.09937456,0
+BTZ.US,D,20210512,000000,13.0972,13.1406,12.9405,12.9922,314534.43747455,0
+BTZ.US,D,20210513,000000,13.0484,13.1357,12.977,13.0665,193800.37970111,0
+BTZ.US,D,20210514,000000,13.0665,13.1192,13.0318,13.057,156061.86932861,0
+BTZ.US,D,20210517,000000,13.057,13.1114,12.9959,13.057,243937.37816055,0
+BTZ.US,D,20210518,000000,13.0831,13.1114,13.057,13.102,193885.56340489,0
+BTZ.US,D,20210519,000000,13.0831,13.1452,13.0318,13.1357,295177.50558408,0
+BTZ.US,D,20210520,000000,13.181,13.1894,13.0928,13.181,231760.36770347,0
+BTZ.US,D,20210521,000000,13.1894,13.2787,13.1734,13.2514,206851.58791835,0
+BTZ.US,D,20210524,000000,13.2607,13.2787,13.2157,13.243,192601.41907024,0
+BTZ.US,D,20210525,000000,13.2335,13.2466,13.1978,13.1978,137880.47255049,0
+BTZ.US,D,20210526,000000,13.2514,13.2954,13.2157,13.2701,190092.75899356,0
+BTZ.US,D,20210527,000000,13.243,13.2701,13.2072,13.2514,207165.70282608,0
+BTZ.US,D,20210528,000000,13.2514,13.304,13.2335,13.2954,151751.57391674,0
+BTZ.US,D,20210601,000000,13.2954,13.3218,13.243,13.243,182512.47415236,0
+BTZ.US,D,20210602,000000,13.287,13.3481,13.287,13.304,167201.76819204,0
+BTZ.US,D,20210603,000000,13.304,13.3742,13.243,13.3386,195866.08451806,0
+BTZ.US,D,20210604,000000,13.365,13.4383,13.3481,13.4383,177908.2949624,0
+BTZ.US,D,20210607,000000,13.4542,13.4626,13.3923,13.4383,210466.57134803,0
+BTZ.US,D,20210608,000000,13.489,13.489,13.3313,13.365,198877.32844712,0
+BTZ.US,D,20210609,000000,13.4383,13.4383,13.3742,13.4383,206987.88184443,0
+BTZ.US,D,20210610,000000,13.5246,13.5397,13.365,13.4016,273676.07395065,0
+BTZ.US,D,20210611,000000,13.4109,13.4711,13.3923,13.4195,188915.09428864,0
+BTZ.US,D,20210614,000000,13.4495,13.5104,13.441,13.441,149498.46495143,0
+BTZ.US,D,20210615,000000,13.5378,13.5378,13.3865,13.4326,174964.13320007,0
+BTZ.US,D,20210616,000000,13.4326,13.5744,13.396,13.4139,146075.14485528,0
+BTZ.US,D,20210617,000000,13.4579,13.4748,13.3772,13.4139,241194.46289844,0
+BTZ.US,D,20210618,000000,13.4139,13.4655,13.3604,13.4055,171062.7195664,0
+BTZ.US,D,20210621,000000,13.4579,13.5829,13.4055,13.5012,299979.73688538,0
+BTZ.US,D,20210622,000000,13.5557,13.5659,13.3772,13.4231,206637.56386258,0
+BTZ.US,D,20210623,000000,13.4833,13.5378,13.4231,13.5199,179602.38587155,0
+BTZ.US,D,20210624,000000,13.4919,13.5829,13.4655,13.5012,169679.54917608,0
+BTZ.US,D,20210625,000000,13.5463,13.5744,13.5199,13.5285,125291.38592632,0
+BTZ.US,D,20210628,000000,13.5744,13.6702,13.5744,13.6421,210114.12377358,0
+BTZ.US,D,20210629,000000,13.6702,13.7331,13.6421,13.6975,173460.64082815,0
+BTZ.US,D,20210630,000000,13.7763,13.8486,13.6975,13.8112,503464.43891134,0
+BTZ.US,D,20210701,000000,13.8204,14.0694,13.7763,13.9266,303577.68357429,0
+BTZ.US,D,20210702,000000,13.9529,13.9529,13.8393,13.8657,277100.45884311,0
+BTZ.US,D,20210706,000000,13.83,13.8833,13.768,13.8112,187481.87847233,0
+BTZ.US,D,20210707,000000,13.8204,13.9023,13.8112,13.9023,149452.67871063,0
+BTZ.US,D,20210708,000000,13.9097,13.9097,13.8016,13.874,170516.47906584,0
+BTZ.US,D,20210709,000000,13.8393,13.8579,13.7509,13.7509,154058.9874932,0
+BTZ.US,D,20210712,000000,13.83,14.1135,13.83,14.0421,572936.00853901,0
+BTZ.US,D,20210713,000000,14.0608,14.1305,14.0262,14.1135,331564.78945518,0
+BTZ.US,D,20210714,000000,14.1614,14.1886,13.9924,14.0901,266867.76642508,0
+BTZ.US,D,20210715,000000,14.072,14.0816,14.0008,14.0647,252464.26691013,0
+BTZ.US,D,20210716,000000,14.072,14.1886,13.9641,13.9736,1317663.0573118,0
+BTZ.US,D,20210719,000000,13.9558,14.0008,13.6807,13.7437,288655.62826251,0
+BTZ.US,D,20210720,000000,13.7621,13.9558,13.7305,13.921,197664.52546438,0
+BTZ.US,D,20210721,000000,13.9558,14.1341,13.9295,14.0375,204088.44152661,0
+BTZ.US,D,20210722,000000,14.0816,14.0994,14.0102,14.0901,198076.60163148,0
+BTZ.US,D,20210723,000000,14.0994,14.2064,13.7698,13.8684,330015.51084246,0
+BTZ.US,D,20210726,000000,13.8769,13.9473,13.7529,13.7698,204941.34336082,0
+BTZ.US,D,20210727,000000,13.7858,13.8955,13.7698,13.8129,220153.02326549,0
+BTZ.US,D,20210728,000000,13.8505,13.8937,13.7858,13.8317,212620.65425768,0
+BTZ.US,D,20210729,000000,13.8769,13.8769,13.8036,13.8505,179923.95435337,0
+BTZ.US,D,20210730,000000,13.8769,13.9473,13.6899,13.7437,659333.58011013,0
+BTZ.US,D,20210802,000000,13.7437,13.8129,13.7437,13.7698,177662.3270177,0
+BTZ.US,D,20210803,000000,13.8129,13.8852,13.7698,13.8769,162110.97709415,0
+BTZ.US,D,20210804,000000,13.8862,13.921,13.8505,13.9125,180950.41798408,0
+BTZ.US,D,20210805,000000,13.921,13.9689,13.8955,13.9295,181706.42335523,0
+BTZ.US,D,20210806,000000,13.9388,13.9473,13.8505,13.8955,170456.85047319,0
+BTZ.US,D,20210809,000000,13.9295,13.9549,13.8412,13.8769,135437.82984424,0
+BTZ.US,D,20210810,000000,13.8955,13.9125,13.8599,13.8862,151755.83310191,0
+BTZ.US,D,20210811,000000,13.9295,13.9295,13.8684,13.8955,153734.2246225,0
+BTZ.US,D,20210812,000000,13.9295,13.9295,13.8224,13.8769,206358.58723266,0
+BTZ.US,D,20210813,000000,13.9248,13.9248,13.8711,13.8807,98472.361583669,0
+BTZ.US,D,20210816,000000,13.8807,13.8946,13.8449,13.8627,116027.65813893,0
+BTZ.US,D,20210817,000000,13.8355,13.8994,13.798,13.8073,149077.87041396,0
+BTZ.US,D,20210818,000000,13.798,13.8168,13.7726,13.798,101823.27553159,0
+BTZ.US,D,20210819,000000,13.8168,13.8168,13.7584,13.7726,142215.2582772,0
+BTZ.US,D,20210820,000000,13.7726,13.7885,13.7641,13.7811,147302.85498618,0
+BTZ.US,D,20210823,000000,13.7885,13.7989,13.7021,13.7377,180974.90829892,0
+BTZ.US,D,20210824,000000,13.7811,13.7811,13.6646,13.7021,188252.79099165,0
+BTZ.US,D,20210825,000000,13.7105,13.7105,13.5772,13.6204,200036.891615,0
+BTZ.US,D,20210826,000000,13.6204,13.6289,13.5312,13.5407,267327.75842556,0
+BTZ.US,D,20210827,000000,13.549,13.612,13.5031,13.5407,385968.42667831,0
+BTZ.US,D,20210830,000000,13.5585,13.6929,13.5407,13.6929,170660.22656598,0
+BTZ.US,D,20210831,000000,13.7726,13.7726,13.6457,13.7285,317819.33405204,0
+BTZ.US,D,20210901,000000,13.7463,13.8545,13.6929,13.7463,268446.85933413,0
+BTZ.US,D,20210902,000000,13.7885,13.8355,13.7463,13.7641,159121.02909104,0
+BTZ.US,D,20210903,000000,13.7558,13.8073,13.6646,13.6929,199076.44535473,0
+BTZ.US,D,20210907,000000,13.72,13.8711,13.72,13.8711,208857.66414266,0
+BTZ.US,D,20210908,000000,13.9332,13.9417,13.8545,13.9163,187521.27593534,0
+BTZ.US,D,20210909,000000,13.9163,13.9876,13.8814,13.9427,170731.56791791,0
+BTZ.US,D,20210910,000000,13.9876,13.9876,13.95,13.9689,147819.28119043,0
+BTZ.US,D,20210913,000000,13.9689,14.0413,13.9332,14.0336,181119.72059536,0
+BTZ.US,D,20210914,000000,14.0808,14.0808,13.9539,13.9999,138591.75647716,0
+BTZ.US,D,20210915,000000,14.0092,14.0798,13.9915,14.0092,162861.65848382,0
+BTZ.US,D,20210916,000000,13.9999,14.0891,13.999,14.0891,81779.550029309,0
+BTZ.US,D,20210917,000000,14.1164,14.1199,13.9266,13.9726,121172.75384797,0
+BTZ.US,D,20210920,000000,13.936,13.9539,13.8833,13.9097,169848.85178736,0
+BTZ.US,D,20210921,000000,13.9726,14.1077,13.936,14.028,337417.974702,0
+BTZ.US,D,20210922,000000,14.0891,14.1258,14.0449,14.0891,180282.79070561,0
+BTZ.US,D,20210923,000000,14.1164,14.1389,13.9999,14.0637,114191.9493222,0
+BTZ.US,D,20210924,000000,14.0544,14.0808,13.982,14.0092,259963.62723273,0
+BTZ.US,D,20210927,000000,14.0449,14.0544,13.7828,13.8833,276395.56369423,0
+BTZ.US,D,20210928,000000,13.8571,13.9097,13.7397,13.7575,175362.3670153,0
+BTZ.US,D,20210929,000000,13.7575,13.7575,13.442,13.4589,394355.82711294,0
+BTZ.US,D,20210930,000000,13.55,13.7397,13.5134,13.6383,303753.37496336,0
+BTZ.US,D,20211001,000000,13.6853,13.7305,13.6035,13.7041,139288.13325565,0
+BTZ.US,D,20211004,000000,13.7041,13.7305,13.613,13.6571,149700.77624793,0
+BTZ.US,D,20211005,000000,13.6289,13.7305,13.6289,13.6665,156487.78784757,0
+BTZ.US,D,20211006,000000,13.6571,13.7736,13.5772,13.7124,136167.21530797,0
+BTZ.US,D,20211007,000000,13.7218,13.8007,13.6853,13.7305,111452.228449,0
+BTZ.US,D,20211008,000000,13.7218,13.7407,13.6853,13.7041,124342.65242534,0
+BTZ.US,D,20211011,000000,13.7218,13.8477,13.7218,13.7397,152518.22725087,0
+BTZ.US,D,20211012,000000,13.7481,13.7914,13.6947,13.6947,217896.7199113,0
+BTZ.US,D,20211013,000000,13.6947,13.7218,13.6853,13.7041,202634.99458065,0
+BTZ.US,D,20211014,000000,13.7255,13.7427,13.6609,13.6889,157384.34632999,0
+BTZ.US,D,20211015,000000,13.6984,13.7163,13.6252,13.6421,153251.87189977,0
+BTZ.US,D,20211018,000000,13.6421,13.7427,13.5979,13.7427,150118.17639652,0
+BTZ.US,D,20211019,000000,13.7427,13.8241,13.7427,13.8148,166349.93115411,0
+BTZ.US,D,20211020,000000,13.8148,13.8477,13.6797,13.7163,175592.36301554,0
+BTZ.US,D,20211021,000000,13.6984,13.7163,13.6421,13.6514,143712.36187136,0
+BTZ.US,D,20211022,000000,13.6889,13.7341,13.5801,13.6702,158809.0437759,0
+BTZ.US,D,20211025,000000,13.6514,13.6702,13.5894,13.5979,182129.1474853,0
+BTZ.US,D,20211026,000000,13.6609,14.1042,13.6147,13.8701,254741.86619027,0
+BTZ.US,D,20211027,000000,13.9051,13.9313,13.8579,13.8975,209089.78973549,0
+BTZ.US,D,20211028,000000,13.8975,13.9228,13.796,13.8056,157023.38038517,0
+BTZ.US,D,20211029,000000,13.8056,13.8525,13.7613,13.7866,146102.82955902,0
+BTZ.US,D,20211101,000000,13.8336,13.8525,13.7613,13.7773,200159.3431892,0
+BTZ.US,D,20211102,000000,13.796,13.8168,13.7613,13.7773,124298.99577714,0
+BTZ.US,D,20211103,000000,13.796,13.8056,13.7427,13.7519,145332.981836,0
+BTZ.US,D,20211104,000000,13.7255,13.8701,13.72,13.8148,212388.52866485,0
+BTZ.US,D,20211105,000000,13.7689,13.8525,13.7613,13.7773,312954.2797692,0
+BTZ.US,D,20211108,000000,13.796,13.8355,13.7341,13.7519,273435.42998745,0
+BTZ.US,D,20211109,000000,13.796,13.8336,13.7736,13.8056,235634.09663341,0
+BTZ.US,D,20211110,000000,13.8881,14.1774,13.7519,13.7613,179617.29301973,0
+BTZ.US,D,20211111,000000,13.8056,13.8056,13.7613,13.7866,169952.13702821,0
+BTZ.US,D,20211112,000000,13.828,13.8561,13.7463,13.7904,115720.99680527,0
+BTZ.US,D,20211115,000000,13.7904,13.8261,13.7463,13.8092,177916.81333277,0
+BTZ.US,D,20211116,000000,13.8092,13.828,13.7558,13.7998,130496.11022803,0
+BTZ.US,D,20211117,000000,13.7726,13.7904,13.6824,13.7105,130964.62059888,0
+BTZ.US,D,20211118,000000,13.6824,13.7463,13.6187,13.6543,194955.6836838,0
+BTZ.US,D,20211119,000000,13.7011,13.7549,13.6543,13.7285,138502.31358818,0
+BTZ.US,D,20211122,000000,13.7285,13.7377,13.5182,13.6187,237359.06663521,0
+BTZ.US,D,20211123,000000,13.6449,13.7011,13.5604,13.6355,375380.09229695,0
+BTZ.US,D,20211124,000000,13.6543,13.6919,13.565,13.5829,182222.84955946,0
+BTZ.US,D,20211126,000000,13.6091,13.6279,13.5829,13.6091,98690.644824637,0
+BTZ.US,D,20211129,000000,13.6091,13.6279,13.4909,13.5275,158589.69573864,0
+BTZ.US,D,20211130,000000,13.565,13.5744,13.4992,13.565,189489.01949292,0
+BTZ.US,D,20211201,000000,13.5557,13.6187,13.4824,13.5557,143996.66248276,0
+BTZ.US,D,20211202,000000,13.5557,13.6279,13.5557,13.565,113952.37015529,0
+BTZ.US,D,20211203,000000,13.6008,13.6279,13.5463,13.6008,190363.21725309,0
+BTZ.US,D,20211206,000000,13.6091,13.6449,13.6008,13.6187,120596.69905108,0
+BTZ.US,D,20211207,000000,13.6636,13.7641,13.6449,13.6449,159774.81401765,0
+BTZ.US,D,20211208,000000,13.7105,13.7463,13.6731,13.7463,159007.09588722,0
+BTZ.US,D,20211209,000000,13.7377,13.7641,13.7285,13.7463,124242.56157338,0
+BTZ.US,D,20211210,000000,13.7641,13.7726,13.6871,13.7011,204265.19771198,0
+BTZ.US,D,20211213,000000,13.72,13.7463,13.6449,13.6824,174848.07040366,0
+BTZ.US,D,20211214,000000,13.7051,13.7499,13.6861,13.7417,179681.18079757,0
+BTZ.US,D,20211215,000000,13.7763,13.8139,13.6675,13.7417,153646.91132612,0
+BTZ.US,D,20211216,000000,13.7858,13.8046,13.6861,13.7323,139377.57614463,0
+BTZ.US,D,20211217,000000,13.7499,13.8789,13.7143,13.8692,154191.02223407,0
+BTZ.US,D,20211220,000000,13.7858,13.8647,13.6025,13.6392,276634.07806485,0
+BTZ.US,D,20211221,000000,13.6955,13.7594,13.6505,13.7323,184373.73808023,0
+BTZ.US,D,20211222,000000,13.8233,13.8901,13.7998,13.8692,211076.69962645,0
+BTZ.US,D,20211223,000000,13.8692,13.8833,13.8046,13.8789,360268.50324421,0
+BTZ.US,D,20211227,000000,13.8975,13.8975,13.795,13.8422,288619.4251884,0
+BTZ.US,D,20211228,000000,13.8789,13.9051,13.8422,13.8515,207408.47638188,0
+BTZ.US,D,20211229,000000,13.8881,13.8881,13.8046,13.8233,128798.82492995,0
+BTZ.US,D,20211230,000000,13.8553,13.9191,13.749,13.7631,269568.0898353,0
+BTZ.US,D,20211231,000000,13.7894,13.8553,13.7539,13.8553,198302.33844652,0
+BTZ.US,D,20220103,000000,13.8823,13.8823,13.6702,13.6889,273219.27633908,0
+BTZ.US,D,20220104,000000,13.6797,13.6797,13.551,13.6421,260699.40147424,0
+BTZ.US,D,20220105,000000,13.6252,13.6514,13.1274,13.1913,597985.34143536,0
+BTZ.US,D,20220106,000000,13.1913,13.2392,13.1182,13.21,387199.3311981,0
+BTZ.US,D,20220107,000000,13.2466,13.2937,13.2007,13.2279,199661.01852201,0
+BTZ.US,D,20220110,000000,13.2185,13.2607,13.165,13.2466,242483.9312146,0
+BTZ.US,D,20220111,000000,13.3031,13.3386,13.2372,13.3031,262978.06555067,0
+BTZ.US,D,20220112,000000,13.3031,13.366,13.2954,13.3303,218374.81344883,0
+BTZ.US,D,20220113,000000,13.3031,13.3303,13.2185,13.2185,218749.62174552,0
+BTZ.US,D,20220114,000000,13.21,13.2466,12.9988,13.0362,518395.0125935,0
+BTZ.US,D,20220118,000000,13.0362,13.0718,12.7958,12.8138,702374.77604367,0
+BTZ.US,D,20220119,000000,12.8138,12.9152,12.7688,12.8054,493406.3730861,0
+BTZ.US,D,20220120,000000,12.8419,12.9339,12.7688,12.7688,399850.17600751,0
+BTZ.US,D,20220121,000000,12.7958,12.9245,12.704,12.8419,1181621.4879669,0
+BTZ.US,D,20220124,000000,12.7414,12.7688,12.3723,12.6119,673928.74295862,0
+BTZ.US,D,20220125,000000,12.4927,12.5659,12.3996,12.456,651225.15630542,0
+BTZ.US,D,20220126,000000,12.5564,12.5845,12.4927,12.5376,313052.24102856,0
+BTZ.US,D,20220127,000000,12.5939,12.6024,12.532,12.5752,266437.58872094,0
+BTZ.US,D,20220128,000000,12.5376,12.6211,12.4654,12.6211,255525.55626518,0
+BTZ.US,D,20220131,000000,12.6211,12.6211,12.5039,12.5752,308248.94493099,0
+BTZ.US,D,20220201,000000,12.5659,12.6485,12.5659,12.6211,252162.92955797,0
+BTZ.US,D,20220202,000000,12.6211,12.7132,12.6211,12.6944,335258.56781088,0
+BTZ.US,D,20220203,000000,12.639,12.639,12.5659,12.5845,245226.84647671,0
+BTZ.US,D,20220204,000000,12.547,12.5752,12.4829,12.5103,259983.85836239,0
+BTZ.US,D,20220207,000000,12.5011,12.5376,12.4463,12.4737,314684.57375248,0
+BTZ.US,D,20220208,000000,12.4463,12.5197,12.4278,12.4371,309682.16074729,0
+BTZ.US,D,20220209,000000,12.4645,12.6211,12.4645,12.5845,269019.71974213,0
+BTZ.US,D,20220210,000000,12.5659,12.6034,12.4737,12.5376,625995.87283479,0
+BTZ.US,D,20220211,000000,12.5376,12.5659,12.2165,12.2436,462567.74272075,0
+BTZ.US,D,20220214,000000,12.2107,12.2288,11.8482,11.9506,828136.80193345,0
+BTZ.US,D,20220215,000000,11.9506,12.0437,11.8126,11.8398,559576.0093955,0
+BTZ.US,D,20220216,000000,11.8126,11.9422,11.8126,11.8765,557065.21972623,0
+BTZ.US,D,20220217,000000,11.8482,11.9328,11.7844,11.8126,534601.21223995,0
+BTZ.US,D,20220218,000000,11.8126,11.9046,11.8126,11.8671,232685.6756859,0
+BTZ.US,D,20220222,000000,11.7564,11.8482,11.6821,11.7188,417228.71637742,0
+BTZ.US,D,20220223,000000,11.7188,11.7656,11.6914,11.6914,237326.05794997,0
+BTZ.US,D,20220224,000000,11.5796,11.7704,11.5524,11.728,301316.0562386,0
+BTZ.US,D,20220225,000000,11.7656,11.8906,11.7609,11.8305,270302.79928051,0
+BTZ.US,D,20220228,000000,11.8305,11.9601,11.821,11.9328,296661.83162267,0
+BTZ.US,D,20220301,000000,11.9506,12.1083,11.9506,12.0248,341598.3649656,0
+BTZ.US,D,20220302,000000,12.0154,12.0718,11.9601,11.9966,293584.57032318,0
+BTZ.US,D,20220303,000000,12.0342,12.118,12.0193,12.0989,224973.35610383,0
+BTZ.US,D,20220304,000000,12.0989,12.118,11.9328,11.9422,244034.2746236,0
+BTZ.US,D,20220307,000000,11.9046,12.0718,11.7329,11.7564,275363.77608203,0
+BTZ.US,D,20220308,000000,11.728,11.821,11.6079,11.6821,515554.13607205,0
+BTZ.US,D,20220309,000000,11.6641,11.7564,11.5986,11.6172,317011.15366229,0
+BTZ.US,D,20220310,000000,11.6548,11.6737,11.4877,11.543,290862.95098702,0
+BTZ.US,D,20220311,000000,11.5345,11.6172,11.4877,11.5065,420323.01441767,0
+BTZ.US,D,20220314,000000,11.4821,11.5384,11.2115,11.2303,584863.85666247,0
+BTZ.US,D,20220315,000000,11.1929,11.3327,11.1929,11.2397,350835.47284555,0
+BTZ.US,D,20220316,000000,11.2208,11.3703,11.1833,11.295,481936.38737049,0
+BTZ.US,D,20220317,000000,11.295,11.5655,11.295,11.5384,288216.93218798,0
+BTZ.US,D,20220318,000000,11.5655,11.6219,11.5384,11.603,260436.39678878,0
+BTZ.US,D,20220321,000000,11.5938,11.6219,11.4679,11.4914,269879.01035414,0
+BTZ.US,D,20220322,000000,11.4633,11.4914,11.3994,11.435,210566.66219998,0
+BTZ.US,D,20220323,000000,11.3609,11.4537,11.3514,11.3514,332200.47284474,0
+BTZ.US,D,20220324,000000,11.3796,11.4257,11.3055,11.407,226615.27199441,0
+BTZ.US,D,20220325,000000,11.389,11.389,11.2491,11.3139,364485.09658194,0
+BTZ.US,D,20220328,000000,11.2857,11.389,11.2857,11.3796,354875.3099979,0
+BTZ.US,D,20220329,000000,11.4633,11.5243,11.4257,11.4821,248460.6328319,0
+BTZ.US,D,20220330,000000,11.4726,11.5562,11.4537,11.5562,249473.25411074,0
+BTZ.US,D,20220331,000000,11.6314,11.7243,11.5751,11.7148,681315.23487368,0
+BTZ.US,D,20220401,000000,11.7243,11.8482,11.6127,11.7995,320267.30073976,0
+BTZ.US,D,20220404,000000,11.7995,12.1253,11.7995,12.1253,343276.48393029,0
+BTZ.US,D,20220405,000000,11.9666,12.0877,11.8361,11.9394,307011.6516334,0
+BTZ.US,D,20220406,000000,11.8643,11.8652,11.6172,11.7432,267988.99692626,0
+BTZ.US,D,20220407,000000,11.6869,11.7243,11.603,11.6773,254638.58094943,0
+BTZ.US,D,20220408,000000,11.6314,11.6914,11.4914,11.5008,256641.46278483,0
+BTZ.US,D,20220411,000000,11.4257,11.4557,11.295,11.3233,889633.04729355,0
+BTZ.US,D,20220412,000000,11.3233,11.5101,11.3233,11.4726,249355.06172172,0
+BTZ.US,D,20220413,000000,11.4294,11.4951,11.3764,11.3825,192546.04966276,0
+BTZ.US,D,20220414,000000,11.2886,11.3732,11.2321,11.2321,208980.11571685,0
+BTZ.US,D,20220418,000000,11.11,11.2886,11.1007,11.1195,404589.58432726,0
+BTZ.US,D,20220419,000000,11.0725,11.3261,11.0489,11.2793,498352.35188751,0
+BTZ.US,D,20220420,000000,11.2604,11.3636,11.2416,11.3261,311874.57632363,0
+BTZ.US,D,20220421,000000,11.3168,11.3261,11.2227,11.2321,282465.9673857,0
+BTZ.US,D,20220422,000000,11.2134,11.2255,11.129,11.1476,173471.28879111,0
+BTZ.US,D,20220425,000000,11.129,11.2181,11.1043,11.1572,194515.92281297,0
+BTZ.US,D,20220426,000000,11.129,11.2042,10.9786,10.9974,455776.47193593,0
+BTZ.US,D,20220427,000000,11.0162,11.0631,10.9128,10.9128,644394.48805759,0
+BTZ.US,D,20220428,000000,10.9319,10.9694,10.8847,10.9411,452355.28143237,0
+BTZ.US,D,20220429,000000,10.8942,10.9036,10.8,10.8,434749.93945115,0
+BTZ.US,D,20220502,000000,10.7719,10.7816,10.7152,10.744,368235.30914139,0
+BTZ.US,D,20220503,000000,10.6874,10.8094,10.6874,10.7343,314924.15291939,0
+BTZ.US,D,20220504,000000,10.7064,10.9221,10.6874,10.9036,247257.41301585,0
+BTZ.US,D,20220505,000000,10.8284,10.8377,10.6312,10.7064,600372.61473413,0
+BTZ.US,D,20220506,000000,10.6404,10.744,10.5937,10.5937,260341.6299183,0
+BTZ.US,D,20220509,000000,10.5089,10.5747,10.481,10.5278,602924.93145899,0
+BTZ.US,D,20220510,000000,10.5561,10.6312,10.4714,10.5561,375578.14440826,0
+BTZ.US,D,20220511,000000,10.4714,10.6688,10.4714,10.4996,343535.22943057,0
+BTZ.US,D,20220512,000000,10.4996,10.6124,10.4526,10.4903,338058.98207301,0
+BTZ.US,D,20220513,000000,10.4941,10.5603,10.4563,10.4751,194846.50593476,0
+BTZ.US,D,20220516,000000,10.4609,10.4751,10.4278,10.4563,220514.85096151,0
+BTZ.US,D,20220517,000000,10.4657,10.4941,10.371,10.4845,319244.29498053,0
+BTZ.US,D,20220518,000000,10.4184,10.4657,10.3742,10.4467,305378.16812901,0
+BTZ.US,D,20220519,000000,10.39,10.5224,10.39,10.4563,214768.03304989,0
+BTZ.US,D,20220520,000000,10.4563,10.5603,10.4563,10.532,210488.03809915,0
+BTZ.US,D,20220523,000000,10.513,10.6265,10.3805,10.3805,326122.93377911,0
+BTZ.US,D,20220524,000000,10.371,10.4894,10.371,10.4563,290591.57816591,0
+BTZ.US,D,20220525,000000,10.4751,10.636,10.4278,10.6171,288762.2766203,0
+BTZ.US,D,20220526,000000,10.5792,10.8394,10.5792,10.7779,383576.31785105,0
+BTZ.US,D,20220527,000000,10.8724,11.0524,10.8494,11.043,350797.89726172,0
+BTZ.US,D,20220531,000000,11.0617,11.0808,10.8583,10.9199,246532.99310644,0
+BTZ.US,D,20220601,000000,10.9199,11.0051,10.7872,10.8442,195161.42902003,0
+BTZ.US,D,20220602,000000,10.7494,11.0524,10.7494,10.9577,294779.63248436,0
+BTZ.US,D,20220603,000000,10.8537,11.0334,10.8346,10.8346,225790.34103411,0
+BTZ.US,D,20220606,000000,10.9009,10.9672,10.7872,10.8158,218375.91027502,0
+BTZ.US,D,20220607,000000,10.8537,10.9199,10.8052,10.8916,234645.17503216,0
+BTZ.US,D,20220608,000000,10.8158,10.8442,10.7212,10.7212,244426.81287513,0
+BTZ.US,D,20220609,000000,10.6171,10.6834,10.5698,10.5981,205952.30024025,0
+BTZ.US,D,20220610,000000,10.5414,10.5414,10.4751,10.5036,166213.86810882,0
+BTZ.US,D,20220613,000000,10.4657,10.4722,10.0777,10.1156,571841.14266158,0
+BTZ.US,D,20220614,000000,10.0908,10.1481,9.8285,9.84274,940974.24345879,0
+BTZ.US,D,20220615,000000,9.86182,10.005,9.86182,9.95722,326954.26676922,0
+BTZ.US,D,20220616,000000,9.86182,9.894,9.76656,9.82372,524403.88135294,0
+BTZ.US,D,20220617,000000,9.83318,10.0716,9.82372,10.0431,389478.56259956,0
+BTZ.US,D,20220621,000000,10.024,10.1112,10.0145,10.0334,230318.5654999,0
+BTZ.US,D,20220622,000000,10.0334,10.1574,10.0145,10.0908,185147.74208061,0
+BTZ.US,D,20220623,000000,10.1193,10.2434,10.0908,10.1767,722415.4838052,0
+BTZ.US,D,20220624,000000,10.2337,10.3769,10.2337,10.2911,238834.3592841,0
+BTZ.US,D,20220627,000000,10.2719,10.371,10.1574,10.2053,227121.73525513,0
+BTZ.US,D,20220628,000000,10.2147,10.3387,10.2147,10.2434,194448.85100203,0
+BTZ.US,D,20220629,000000,10.2147,10.3007,10.2053,10.2147,128008.46433398,0
+BTZ.US,D,20220630,000000,10.2147,10.4246,10.2147,10.3864,425781.30133194,0
+BTZ.US,D,20220701,000000,10.3482,10.4914,10.3436,10.4341,231031.53518388,0
+BTZ.US,D,20220705,000000,10.3959,10.4246,10.3387,10.3959,244892.50462827,0
+BTZ.US,D,20220706,000000,10.3959,10.4437,10.3286,10.3674,171980.86959329,0
+BTZ.US,D,20220707,000000,10.3387,10.4531,10.3007,10.4531,166348.40908986,0
+BTZ.US,D,20220708,000000,10.3674,10.3913,10.2719,10.3195,170136.5847784,0
+BTZ.US,D,20220711,000000,10.3195,10.5866,10.3195,10.4531,415280.72576571,0
+BTZ.US,D,20220712,000000,10.3959,10.6534,10.3959,10.5009,320341.47295034,0
+BTZ.US,D,20220713,000000,10.415,10.5962,10.3482,10.5009,295250.18249848,0
+BTZ.US,D,20220714,000000,10.3798,10.5335,10.3798,10.4951,308693.31615913,0
+BTZ.US,D,20220715,000000,10.5143,10.5432,10.3991,10.3991,847112.30221002,0
+BTZ.US,D,20220718,000000,10.3991,10.4471,10.2645,10.2645,169830.12265702,0
+BTZ.US,D,20220719,000000,10.2645,10.4855,10.2645,10.4278,223974.90658823,0
+BTZ.US,D,20220720,000000,10.3798,10.7546,10.3798,10.6872,290426.55289582,0
+BTZ.US,D,20220721,000000,10.6104,10.7451,10.6104,10.6872,472366.88617151,0
+BTZ.US,D,20220722,000000,10.7066,10.7836,10.6681,10.6777,352885.85637804,0
+BTZ.US,D,20220725,000000,10.8026,10.8891,10.7451,10.8411,239383.45621039,0
+BTZ.US,D,20220726,000000,10.8411,10.9181,10.8026,10.8219,184342.81427223,0
+BTZ.US,D,20220727,000000,10.87,11.0045,10.8623,10.9661,256725.22787308,0
+BTZ.US,D,20220728,000000,10.9467,11.188,10.9276,11.1295,208119.98869086,0
+BTZ.US,D,20220729,000000,11.1679,11.2352,11.1006,11.2159,310328.95934947,0
+BTZ.US,D,20220801,000000,11.2447,11.3505,10.9852,10.9949,354745.20394876,0
+BTZ.US,D,20220802,000000,11.0333,11.1485,10.9565,10.9661,330248.01357102,0
+BTZ.US,D,20220803,000000,10.9661,11.1098,10.9565,11.0045,386737.01131134,0
+BTZ.US,D,20220804,000000,10.9852,11.2062,10.9852,11.0526,322707.61522462,0
+BTZ.US,D,20220805,000000,10.9661,11.1967,10.87,10.9084,210800.27931323,0
+BTZ.US,D,20220808,000000,10.9756,11.1102,10.9719,11.0526,206671.63288871,0
+BTZ.US,D,20220809,000000,11.0236,11.1775,11.0044,11.1197,260487.62340509,0
+BTZ.US,D,20220810,000000,11.2352,11.2687,11.1679,11.2352,252253.22123684,0
+BTZ.US,D,20220811,000000,11.2159,11.2736,11.1583,11.2062,200133.22206924,0
+BTZ.US,D,20220812,000000,11.2198,11.3457,11.2102,11.2973,107799.70729766,0
+BTZ.US,D,20220815,000000,11.3651,11.4135,11.2586,11.3167,273604.88585152,0
+BTZ.US,D,20220816,000000,11.2876,11.3747,11.249,11.3747,162722.73725549,0
+BTZ.US,D,20220817,000000,11.3264,11.3361,10.9633,11.0166,199127.3606596,0
+BTZ.US,D,20220818,000000,10.9682,11.1134,10.9682,11.0166,221889.28894715,0
+BTZ.US,D,20220819,000000,10.9585,10.9838,10.8132,10.8811,219192.15281105,0
+BTZ.US,D,20220822,000000,10.8327,10.852,10.7552,10.8229,212942.56505794,0
+BTZ.US,D,20220823,000000,10.8229,10.8811,10.7948,10.8714,218455.63114693,0
+BTZ.US,D,20220824,000000,10.8229,10.9199,10.8132,10.8424,126250.96952012,0
+BTZ.US,D,20220825,000000,10.8424,10.9779,10.7843,10.8811,214587.08467827,0
+BTZ.US,D,20220826,000000,10.8616,10.8939,10.8133,10.8229,137489.8975786,0
+BTZ.US,D,20220829,000000,10.8036,10.91,10.8036,10.8132,145731.08949501,0
+BTZ.US,D,20220830,000000,10.8036,10.8665,10.6971,10.7358,97391.302967024,0
+BTZ.US,D,20220831,000000,10.852,10.9507,10.5615,10.6003,265482.48775191,0
+BTZ.US,D,20220901,000000,10.5518,10.6197,10.4648,10.5615,179528.44686791,0
+BTZ.US,D,20220902,000000,10.5518,10.6971,10.5374,10.5615,130272.39846604,0
+BTZ.US,D,20220906,000000,10.6487,10.7261,10.4744,10.4744,98791.004025778,0
+BTZ.US,D,20220907,000000,10.5035,10.639,10.4938,10.6197,126489.59014342,0
+BTZ.US,D,20220908,000000,10.6003,10.639,10.5518,10.581,134987.99649793,0
+BTZ.US,D,20220909,000000,10.5615,10.6293,10.4841,10.5615,189674.47181189,0
+BTZ.US,D,20220912,000000,10.5713,10.6963,10.5713,10.6487,128605.15307208,0
+BTZ.US,D,20220913,000000,10.5615,10.6532,10.5035,10.5518,173660.03231826,0
+BTZ.US,D,20220914,000000,10.6046,10.6046,10.4583,10.4973,169161.57023821,0
+BTZ.US,D,20220915,000000,10.4583,10.4973,10.2534,10.2534,163818.0937662,0
+BTZ.US,D,20220916,000000,10.1558,10.2826,10.1266,10.2632,208701.04106714,0
+BTZ.US,D,20220919,000000,10.2436,10.3021,10.1949,10.2632,119254.95553092,0
+BTZ.US,D,20220920,000000,10.1948,10.2184,10.1266,10.1266,158913.32973041,0
+BTZ.US,D,20220921,000000,10.0973,10.2534,10.0973,10.146,171763.09398384,0
+BTZ.US,D,20220922,000000,10.0973,10.1168,9.93143,9.97052,214767.16302404,0
+BTZ.US,D,20220923,000000,9.85336,9.98024,9.75582,9.79484,350001.29651816,0
+BTZ.US,D,20220926,000000,9.75582,9.85828,9.62899,9.62899,229792.03893555,0
+BTZ.US,D,20220927,000000,9.63875,9.74607,9.46314,9.46314,342684.63911221,0
+BTZ.US,D,20220928,000000,9.52168,9.75582,9.52168,9.67777,259416.40370008,0
+BTZ.US,D,20220929,000000,9.62899,9.62899,9.33632,9.35583,344051.00284466,0
+BTZ.US,D,20220930,000000,9.45339,9.53144,9.30706,9.30706,626639.21339801,0
+BTZ.US,D,20221003,000000,9.37534,9.62899,9.30706,9.55095,275523.71029534,0
+BTZ.US,D,20221004,000000,9.69729,9.90326,9.69729,9.8631,285464.44208616,0
+BTZ.US,D,20221005,000000,9.75582,9.87284,9.73631,9.8046,234473.346637,0
+BTZ.US,D,20221006,000000,9.81436,9.85336,9.7168,9.72655,182880.55913162,0
+BTZ.US,D,20221007,000000,9.63875,9.71163,9.59973,9.63875,240913.60419955,0
+BTZ.US,D,20221010,000000,9.61924,9.61924,9.54119,9.58022,224297.88319222,0
+BTZ.US,D,20221011,000000,9.52168,9.62665,9.52168,9.53144,230383.4807012,0
+BTZ.US,D,20221012,000000,9.48265,9.5607,9.46314,9.48265,202454.51399627,0
+BTZ.US,D,20221013,000000,9.29962,9.60469,9.23073,9.43739,408194.78646856,0
+BTZ.US,D,20221014,000000,9.43739,9.47675,9.21597,9.22089,216190.33361095,0
+BTZ.US,D,20221017,000000,9.29962,9.42755,9.29962,9.34882,179885.60012602,0
+BTZ.US,D,20221018,000000,9.44723,9.67357,9.39803,9.56533,464829.03259377,0
+BTZ.US,D,20221019,000000,9.45707,9.59485,9.42755,9.44723,437136.34647595,0
+BTZ.US,D,20221020,000000,9.41771,9.43463,9.22089,9.22089,280411.31078547,0
+BTZ.US,D,20221021,000000,9.12248,9.29962,9.12248,9.23073,256226.4462029,0
+BTZ.US,D,20221024,000000,9.23073,9.3685,9.23073,9.27994,265768.28983443,0
+BTZ.US,D,20221025,000000,9.34882,9.49643,9.34882,9.40787,280489.55593559,0
+BTZ.US,D,20221026,000000,9.47183,9.55548,9.43739,9.50627,170311.23902951,0
+BTZ.US,D,20221027,000000,9.42755,9.69325,9.42755,9.53579,275659.69621454,0
+BTZ.US,D,20221028,000000,9.53579,9.65389,9.51611,9.60469,264133.27104816,0
+BTZ.US,D,20221031,000000,9.67357,9.72278,9.60469,9.69325,280587.10833055,0
+BTZ.US,D,20221101,000000,9.70309,9.83102,9.68341,9.81134,255041.59107252,0
+BTZ.US,D,20221102,000000,9.8507,9.97865,9.81134,9.89007,426603.73633316,0
+BTZ.US,D,20221103,000000,9.77198,10.1361,9.74442,10.0574,626729.42607076,0
+BTZ.US,D,20221104,000000,10.0574,10.0574,9.97369,9.97865,225176.33182539,0
+BTZ.US,D,20221107,000000,10.0081,10.0377,9.98847,10.0081,275275.58365941,0
+BTZ.US,D,20221108,000000,10.0081,10.1738,9.99214,10.0771,218234.86922188,0
+BTZ.US,D,20221109,000000,10.0081,10.1115,9.98847,10.0377,310176.98529608,0
+BTZ.US,D,20221110,000000,10.3132,10.3673,10.1853,10.3526,565852.6669358,0
+BTZ.US,D,20221111,000000,10.3625,10.4411,10.3625,10.3723,688441.47758754,0
+BTZ.US,D,20221114,000000,10.3862,10.4159,10.2671,10.2969,257099.75879291,0
+BTZ.US,D,20221115,000000,10.3663,10.535,10.331,10.4655,245622.8560445,0
+BTZ.US,D,20221116,000000,10.5052,10.6193,10.4556,10.5846,215128.669998,0
+BTZ.US,D,20221117,000000,10.5151,10.525,10.3464,10.4159,185329.04574277,0
+BTZ.US,D,20221118,000000,10.4457,10.5052,10.3961,10.4556,158210.8937151,0
+BTZ.US,D,20221121,000000,10.3862,10.5151,10.3564,10.4854,264893.16548135,0
+BTZ.US,D,20221122,000000,10.4754,10.6342,10.406,10.5548,219738.58447041,0
+BTZ.US,D,20221123,000000,10.5548,10.6242,10.3663,10.4159,307431.79896202,0
+BTZ.US,D,20221125,000000,10.3961,10.4235,10.3564,10.3564,84466.37516814,0
+BTZ.US,D,20221128,000000,10.3663,10.5399,10.3663,10.4159,277577.73880443,0
+BTZ.US,D,20221129,000000,10.4457,10.4754,10.3564,10.3862,201146.70766858,0
+BTZ.US,D,20221130,000000,10.4655,10.5945,10.3762,10.5945,317265.54391685,0
+BTZ.US,D,20221201,000000,10.6143,10.6957,10.5548,10.5796,238959.49836624,0
+BTZ.US,D,20221202,000000,10.4655,10.902,10.4655,10.7433,235421.16471258,0
+BTZ.US,D,20221205,000000,10.6738,10.6738,10.535,10.6242,291263.32788765,0
+BTZ.US,D,20221206,000000,10.6044,10.7135,10.4953,10.4953,216618.60080714,0
+BTZ.US,D,20221207,000000,10.4556,10.6639,10.4159,10.5151,373930.29406098,0
+BTZ.US,D,20221208,000000,10.4854,10.5151,10.3663,10.4258,430238.18662294,0
+BTZ.US,D,20221209,000000,10.3564,10.4004,10.277,10.3167,270272.23909273,0
+BTZ.US,D,20221212,000000,10.3266,10.4556,10.3167,10.3266,268325.65154708,0
+BTZ.US,D,20221213,000000,10.4754,10.6441,10.3366,10.406,443791.71823931,0
+BTZ.US,D,20221214,000000,10.4,10.45,10.31,10.41,553501,0
+BTZ.US,D,20221215,000000,10.34,10.4504,10.34,10.37,448760,0
+BTZ.US,D,20221216,000000,10.37,10.41,10.35,10.39,382714,0
+BTZ.US,D,20221219,000000,10.38,10.39,10.25,10.25,402008,0
+BTZ.US,D,20221220,000000,10.22,10.26,10.112,10.13,487305,0
+BTZ.US,D,20221221,000000,10.17,10.28,10.17,10.25,435851,0
+BTZ.US,D,20221222,000000,10.21,10.3,10.18,10.28,501267,0
+BTZ.US,D,20221223,000000,10.28,10.32,10.25,10.29,453540,0
+BTZ.US,D,20221227,000000,10.28,10.28,10.04,10.04,597539,0
+BTZ.US,D,20221228,000000,10.04,10.16,10.02,10.05,567165,0
+BTZ.US,D,20221229,000000,10.07,10.18,10.07,10.14,503900,0
+BTZ.US,D,20221230,000000,10.06,10.15,9.99,10.1,680418,0
+BTZ.US,D,20230103,000000,10.16,10.2694,10.11,10.25,302194,0
+BTZ.US,D,20230104,000000,10.26,10.31,10.2401,10.28,339191,0
+BTZ.US,D,20230105,000000,10.23,10.31,10.22,10.26,211753,0
+BTZ.US,D,20230106,000000,10.28,10.52,10.28,10.5,218480,0
+BTZ.US,D,20230109,000000,10.5,10.54,10.4654,10.52,333651,0
+BTZ.US,D,20230110,000000,10.5,10.58,10.48,10.52,522038,0
+BTZ.US,D,20230111,000000,10.52,10.59,10.52,10.57,460453,0
+BTZ.US,D,20230112,000000,10.5,10.69,10.395,10.69,564398,0
+BTZ.US,D,20230113,000000,10.6,10.68,10.54,10.62,499035,0
+BTZ.US,D,20230117,000000,10.66,10.8,10.64,10.8,419490,0
+BTZ.US,D,20230118,000000,10.87,11,10.87,10.94,479422,0
+BTZ.US,D,20230119,000000,10.94,10.95,10.85,10.92,326828,0
+BTZ.US,D,20230120,000000,10.91,11,10.84,10.86,944952,0
+BTZ.US,D,20230123,000000,10.88,11.13,10.8314,11.11,517274,0
+BTZ.US,D,20230124,000000,11.13,11.15,11,11.08,369939,0
+BTZ.US,D,20230125,000000,11.07,11.15,10.9,11.13,440631,0
+BTZ.US,D,20230126,000000,11.15,11.2,11.11,11.15,374419,0
+BTZ.US,D,20230127,000000,11.2,11.25,11.16,11.19,294768,0
+BTZ.US,D,20230130,000000,11.23,11.25,11.165,11.22,256971,0
+BTZ.US,D,20230131,000000,11.25,11.32,11.2499,11.32,407244,0
+BTZ.US,D,20230201,000000,11.38,11.38,11.245,11.38,490101,0
+BTZ.US,D,20230202,000000,11.42,11.46,11.4,11.46,288941,0
+BTZ.US,D,20230203,000000,11.44,11.46,11.31,11.35,208137,0
+BTZ.US,D,20230206,000000,11.33,11.34,11.12,11.18,282163,0
+BTZ.US,D,20230207,000000,11.21,11.27,11.14,11.27,261432,0
+BTZ.US,D,20230208,000000,11.29,11.3,11.165,11.27,152758,0
+BTZ.US,D,20230209,000000,11.3,11.31,11.15,11.18,201524,0
+BTZ.US,D,20230210,000000,11.17,11.23,11.14,11.18,160397,0
+BTZ.US,D,20230213,000000,11.19,11.2299,11.13,11.16,208572,0
+BTZ.US,D,20230214,000000,11.07,11.165,10.95,10.98,215491,0
+BTZ.US,D,20230215,000000,10.95,10.965,10.82,10.85,134224,0
+BTZ.US,D,20230216,000000,10.85,10.8574,10.72,10.79,231545,0
+BTZ.US,D,20230217,000000,10.8,10.84,10.7494,10.84,148615,0
+BTZ.US,D,20230221,000000,10.8,10.8,10.575,10.61,143319,0
+BTZ.US,D,20230222,000000,10.67,10.77,10.62,10.64,322099,0
+BTZ.US,D,20230223,000000,10.7,10.76,10.63,10.73,170690,0
+BTZ.US,D,20230224,000000,10.72,10.7699,10.54,10.54,342326,0
+BTZ.US,D,20230227,000000,10.63,10.76,10.63,10.69,144081,0
+BTZ.US,D,20230228,000000,10.69,10.75,10.635,10.72,155112,0
+BTZ.US,D,20230301,000000,10.76,10.76,10.6,10.65,169019,0
+BTZ.US,D,20230302,000000,10.5,10.64,10.44,10.53,276012,0
+BTZ.US,D,20230303,000000,10.55,10.72,10.55,10.62,189594,0
+BTZ.US,D,20230306,000000,10.63,10.72,10.57,10.61,237306,0
+BTZ.US,D,20230307,000000,10.66,10.705,10.49,10.53,296313,0
+BTZ.US,D,20230308,000000,10.59,10.61,10.47,10.5,144911,0
+BTZ.US,D,20230309,000000,10.46,10.5018,10.28,10.28,325066,0
+BTZ.US,D,20230310,000000,10.37,10.4714,10.22,10.26,347245,0
+BTZ.US,D,20230313,000000,10.24,10.32,10.07,10.17,420586,0
+BTZ.US,D,20230314,000000,10.18,10.258,10.14,10.19,280431,0
+BTZ.US,D,20230315,000000,10.05,10.21,10.05,10.14,465157,0
+BTZ.US,D,20230316,000000,10.15,10.1932,10.1,10.17,409083,0
+BTZ.US,D,20230317,000000,10.11,10.27,10.08,10.08,207358,0
+BTZ.US,D,20230320,000000,10.1,10.1799,10.06,10.06,185321,0
+BTZ.US,D,20230321,000000,10.07,10.114,10.04,10.07,443808,0
+BTZ.US,D,20230322,000000,10.12,10.2,10.03,10.12,425517,0
+BTZ.US,D,20230323,000000,10.12,10.23,10.0901,10.16,277570,0
+BTZ.US,D,20230324,000000,10.16,10.25,10.14,10.16,193963,0
+BTZ.US,D,20230327,000000,10.24,10.29,10.05,10.1,346020,0
+BTZ.US,D,20230328,000000,10.15,10.15,10.07,10.08,213450,0
+BTZ.US,D,20230329,000000,10.1,10.2512,10.1,10.23,311459,0
+BTZ.US,D,20230330,000000,10.31,10.31,10.12,10.16,666256,0
+BTZ.US,D,20230331,000000,10.28,10.32,10.24,10.29,406248,0
+BTZ.US,D,20230403,000000,10.32,10.42,10.31,10.37,299989,0
+BTZ.US,D,20230404,000000,10.44,10.47,10.38,10.44,260895,0
+BTZ.US,D,20230405,000000,10.4,10.44,10.38,10.4,210857,0
+BTZ.US,D,20230406,000000,10.4,10.4,10.3001,10.35,393420,0
+BTZ.US,D,20230410,000000,10.4,10.4,10.3,10.38,217687,0
+BTZ.US,D,20230411,000000,10.37,10.44,10.37,10.42,181501,0
+BTZ.US,D,20230412,000000,10.5,10.5,10.42,10.44,254495,0
+BTZ.US,D,20230413,000000,10.42,10.49,10.4101,10.49,268789,0
+BTZ.US,D,20230414,000000,10.5,10.5,10.41,10.41,259134,0
+BTZ.US,D,20230417,000000,10.45,10.46,10.3858,10.43,304343,0
+BTZ.US,D,20230418,000000,10.44,10.466,10.39,10.39,198262,0
+BTZ.US,D,20230419,000000,10.36,10.4,10.31,10.33,158246,0
+BTZ.US,D,20230420,000000,10.34,10.429,10.315,10.34,141519,0
+BTZ.US,D,20230421,000000,10.37,10.4,10.3,10.31,125818,0
+BTZ.US,D,20230424,000000,10.34,10.45,10.34,10.41,188852,0
+BTZ.US,D,20230425,000000,10.44,10.45,10.3,10.32,199380,0
+BTZ.US,D,20230426,000000,10.36,10.4,10.31,10.38,421276,0
+BTZ.US,D,20230427,000000,10.38,10.38,10.31,10.34,152869,0
+BTZ.US,D,20230428,000000,10.39,10.45,10.375,10.42,207580,0
+BTZ.US,D,20230501,000000,10.37,10.4189,10.25,10.26,245882,0
+BTZ.US,D,20230502,000000,10.27,10.3401,10.25,10.3,259568,0
+BTZ.US,D,20230503,000000,10.31,10.39,10.31,10.35,287787,0
+BTZ.US,D,20230504,000000,10.33,10.35,10.26,10.27,243056,0
+BTZ.US,D,20230505,000000,10.33,10.38,10.27,10.33,223367,0
+BTZ.US,D,20230508,000000,10.33,10.36,10.26,10.3,224298,0
+BTZ.US,D,20230509,000000,10.31,10.34,10.25,10.31,169363,0
+BTZ.US,D,20230510,000000,10.39,10.42,10.311,10.39,296682,0
+BTZ.US,D,20230511,000000,10.4,10.46,10.33,10.46,240236,0
+BTZ.US,D,20230512,000000,10.35,10.38,10.3,10.32,202343,0
+BTZ.US,D,20230515,000000,10.3,10.39,10.28,10.39,276674,0
+BTZ.US,D,20230516,000000,10.33,10.34,10.26,10.26,122293,0
+BTZ.US,D,20230517,000000,10.29,10.39,10.25,10.35,219475,0
+BTZ.US,D,20230518,000000,10.32,10.32,10.24,10.27,172831,0
+BTZ.US,D,20230519,000000,10.23,10.27,10.2087,10.24,149244,0
+BTZ.US,D,20230522,000000,10.27,10.35,10.25,10.3,152699,0
+BTZ.US,D,20230523,000000,10.27,10.27,10.22,10.22,139996,0
+BTZ.US,D,20230524,000000,10.21,10.21,10.04,10.1,303810,0
+BTZ.US,D,20230525,000000,10.14,10.18,9.95,9.97,334465,0
+BTZ.US,D,20230526,000000,9.97,10.2,9.97,10.1,184205,0
+BTZ.US,D,20230530,000000,10.15,10.23,10.15,10.23,134514,0
+BTZ.US,D,20230531,000000,10.24,10.42,10.1501,10.33,427625,0
+BTZ.US,D,20230601,000000,10.33,10.39,10.28,10.34,184700,0
+BTZ.US,D,20230602,000000,10.37,10.41,10.27,10.28,183696,0
+BTZ.US,D,20230605,000000,10.24,10.32,10.14,10.15,283035,0
+BTZ.US,D,20230606,000000,10.18,10.28,10.18,10.26,176422,0
+BTZ.US,D,20230607,000000,10.23,10.26,10.18,10.19,231742,0
+BTZ.US,D,20230608,000000,10.2,10.22,10.17,10.18,184860,0
+BTZ.US,D,20230609,000000,10.18,10.182,10.06,10.13,244519,0
+BTZ.US,D,20230612,000000,10.16,10.19,10.12,10.17,205542,0
+BTZ.US,D,20230613,000000,10.23,10.24,10.18,10.24,229371,0
+BTZ.US,D,20230614,000000,10.16,10.26,10.15,10.24,265560,0
+BTZ.US,D,20230615,000000,10.26,10.36,10.23,10.35,207887,0
+BTZ.US,D,20230616,000000,10.32,10.33,10.17,10.2,287823,0
+BTZ.US,D,20230620,000000,10.26,10.285,10.21,10.25,177923,0
+BTZ.US,D,20230621,000000,10.18,10.2399,10.14,10.19,240147,0
+BTZ.US,D,20230622,000000,10.18,10.24,10.125,10.16,251073,0
+BTZ.US,D,20230623,000000,10.16,10.215,10.16,10.16,171067,0
+BTZ.US,D,20230626,000000,10.16,10.215,10.16,10.17,192965,0
+BTZ.US,D,20230627,000000,10.17,10.24,10.16,10.18,192765,0
+BTZ.US,D,20230628,000000,10.18,10.255,10.175,10.25,171910,0
+BTZ.US,D,20230629,000000,10.23,10.23,10.1,10.12,260956,0
+BTZ.US,D,20230630,000000,10.18,10.2,10.09,10.15,337637,0
+BTZ.US,D,20230703,000000,10.15,10.18,10.11,10.17,173312,0
+BTZ.US,D,20230705,000000,10.17,10.21,10.15,10.15,215938,0
+BTZ.US,D,20230706,000000,10.08,10.115,10.03,10.08,201015,0
+BTZ.US,D,20230707,000000,10.05,10.15,10.05,10.1,181547,0
+BTZ.US,D,20230710,000000,10.16,10.17,10.11,10.11,203464,0
+BTZ.US,D,20230711,000000,10.12,10.15,10.11,10.14,172656,0
+BTZ.US,D,20230712,000000,10.16,10.26,10.15,10.22,261417,0
+BTZ.US,D,20230713,000000,10.2,10.28,10.1933,10.28,211628,0
+BTZ.US,D,20230714,000000,10.28,10.29,10.18,10.18,218607,0
+BTZ.US,D,20230717,000000,10.19,10.23,10.14,10.19,228795,0
+BTZ.US,D,20230718,000000,10.16,10.239,10.141,10.19,208326,0
+BTZ.US,D,20230719,000000,10.24,10.25,10.2,10.24,218412,0
+BTZ.US,D,20230720,000000,10.22,10.235,10.15,10.16,289443,0
+BTZ.US,D,20230721,000000,10.23,10.24,10.15,10.15,623457,0
+BTZ.US,D,20230724,000000,10.18,10.195,10.13,10.14,185556,0
+BTZ.US,D,20230725,000000,10.13,10.162,10.11,10.11,164463,0
+BTZ.US,D,20230726,000000,10.18,10.19,10.12,10.15,263870,0
+BTZ.US,D,20230727,000000,10.18,10.18,10.1,10.11,224748,0
+BTZ.US,D,20230728,000000,10.14,10.29,10.1175,10.29,268566,0
+BTZ.US,D,20230731,000000,10.35,10.41,10.24,10.26,426645,0
+BTZ.US,D,20230801,000000,10.21,10.24,10.14,10.15,248947,0
+BTZ.US,D,20230802,000000,10.13,10.17,10.085,10.13,268240,0
+BTZ.US,D,20230803,000000,10.08,10.11,10.004,10.01,297448,0
+BTZ.US,D,20230804,000000,10.1,10.135,10.04,10.12,153913,0
+BTZ.US,D,20230807,000000,10.13,10.21,10.1,10.16,213949,0
+BTZ.US,D,20230808,000000,10.15,10.18,10.12,10.12,215505,0
+BTZ.US,D,20230809,000000,10.18,10.18,10.13,10.16,118203,0
+BTZ.US,D,20230810,000000,10.17,10.1992,10.13,10.14,135348,0
+BTZ.US,D,20230811,000000,10.09,10.14,10.09,10.12,222024,0
+BTZ.US,D,20230814,000000,10.09,10.1,10.03,10.05,227714,0
+BTZ.US,D,20230815,000000,10.02,10.05,9.975,9.98,194243,0
+BTZ.US,D,20230816,000000,9.97,9.99,9.9,9.92,252122,0
+BTZ.US,D,20230817,000000,9.91,9.91,9.81,9.82,236446,0
+BTZ.US,D,20230818,000000,9.84,9.885,9.8352,9.84,195807,0
+BTZ.US,D,20230821,000000,9.87,9.87,9.79,9.82,244386,0
+BTZ.US,D,20230822,000000,9.87,9.92,9.82,9.82,234894,0
+BTZ.US,D,20230823,000000,9.85,9.96,9.85,9.93,219573,0
+BTZ.US,D,20230824,000000,10.01,10.01,9.92,9.93,255796,0
+BTZ.US,D,20230825,000000,9.94,9.97,9.86,9.88,382494,0
+BTZ.US,D,20230828,000000,9.88,9.94,9.88,9.92,325757,0
+BTZ.US,D,20230829,000000,9.93,10.04,9.9,10.02,253656,0
+BTZ.US,D,20230830,000000,10.04,10.13,10.035,10.13,281153,0
+BTZ.US,D,20230831,000000,10.18,10.2,10.15,10.16,245338,0
+BTZ.US,D,20230901,000000,10.19,10.205,10.08,10.18,310507,0
+BTZ.US,D,20230905,000000,10.11,10.17,10.085,10.15,153428,0
+BTZ.US,D,20230906,000000,10.18,10.18,10.065,10.11,172497,0
+BTZ.US,D,20230907,000000,10.11,10.12,10.07,10.07,121501,0
+BTZ.US,D,20230908,000000,10.12,10.12,10.05,10.1,113442,0
+BTZ.US,D,20230911,000000,10.09,10.11,10.06,10.08,110665,0
+BTZ.US,D,20230912,000000,10.08,10.1,10.02,10.07,233427,0
+BTZ.US,D,20230913,000000,10.1,10.13,10.05,10.06,201587,0
+BTZ.US,D,20230914,000000,10.02,10.0301,9.95,10.01,191656,0
+BTZ.US,D,20230915,000000,9.95,9.98,9.86,9.92,289731,0
+BTZ.US,D,20230918,000000,9.9,9.94,9.8801,9.92,166105,0
+BTZ.US,D,20230919,000000,9.92,9.92,9.86,9.89,207070,0
+BTZ.US,D,20230920,000000,9.94,9.94,9.85,9.86,158722,0
+BTZ.US,D,20230921,000000,9.84,9.84,9.69,9.72,368509,0
+BTZ.US,D,20230922,000000,9.79,9.84,9.7493,9.84,240049,0
+BTZ.US,D,20230925,000000,9.79,9.8021,9.7,9.72,226280,0
+BTZ.US,D,20230926,000000,9.7,9.74,9.68,9.69,297302,0
+BTZ.US,D,20230927,000000,9.72,9.75,9.63,9.63,349602,0
+BTZ.US,D,20230928,000000,9.66,9.66,9.57,9.63,357427,0
+BTZ.US,D,20230929,000000,9.71,9.73,9.68,9.68,341637,0
+BTZ.US,D,20231002,000000,9.68,9.73,9.65,9.67,271924,0
+BTZ.US,D,20231003,000000,9.62,9.65,9.51,9.52,315404,0
+BTZ.US,D,20231004,000000,9.55,9.61,9.525,9.61,323771,0
+BTZ.US,D,20231005,000000,9.61,9.64,9.55,9.58,355380,0
+BTZ.US,D,20231006,000000,9.56,9.56,9.46,9.52,458993,0
+BTZ.US,D,20231009,000000,9.55,9.64,9.54,9.64,183531,0
+BTZ.US,D,20231010,000000,9.59,9.73,9.57,9.67,283361,0
+BTZ.US,D,20231011,000000,9.74,9.81,9.73,9.78,299605,0
+BTZ.US,D,20231012,000000,9.79,9.845,9.705,9.74,269480,0
+BTZ.US,D,20231013,000000,9.69,9.715,9.61,9.66,241072,0
+BTZ.US,D,20231016,000000,9.66,9.665,9.5,9.54,359762,0
+BTZ.US,D,20231017,000000,9.5,9.515,9.43,9.47,346044,0
+BTZ.US,D,20231018,000000,9.44,9.4823,9.41,9.43,198044,0
+BTZ.US,D,20231019,000000,9.44,9.44,9.25,9.28,319751,0
+BTZ.US,D,20231020,000000,9.33,9.335,9.13,9.16,754841,0
+BTZ.US,D,20231023,000000,9.17,9.18,9.101,9.12,811427,0
+BTZ.US,D,20231024,000000,9.16,9.2,9.14,9.2,416029,0
+BTZ.US,D,20231025,000000,9.17,9.17,9.11,9.12,445064,0
+BTZ.US,D,20231026,000000,9.11,9.1847,9.11,9.16,271345,0
+BTZ.US,D,20231027,000000,9.16,9.2,9.145,9.16,308346,0
+BTZ.US,D,20231030,000000,9.16,9.22,9.14,9.18,291258,0
+BTZ.US,D,20231031,000000,9.23,9.2471,9.2,9.22,359253,0
+BTZ.US,D,20231101,000000,9.26,9.38,9.24,9.37,432209,0
+BTZ.US,D,20231102,000000,9.43,9.58,9.43,9.56,478358,0
+BTZ.US,D,20231103,000000,9.66,9.7,9.6329,9.7,516795,0
+BTZ.US,D,20231106,000000,9.7,9.7,9.53,9.58,481846,0
+BTZ.US,D,20231107,000000,9.61,9.6488,9.57,9.63,408475,0
+BTZ.US,D,20231108,000000,9.64,9.665,9.5901,9.66,369775,0
+BTZ.US,D,20231109,000000,9.65,9.66,9.54,9.55,356139,0
+BTZ.US,D,20231110,000000,9.6,9.61,9.42,9.51,1255318,0
+BTZ.US,D,20231113,000000,9.54,9.54,9.47,9.52,278412,0
+BTZ.US,D,20231114,000000,9.58,9.63,9.58,9.63,536453,0
+BTZ.US,D,20231115,000000,9.63,9.64,9.6,9.64,347582,0
+BTZ.US,D,20231116,000000,9.66,9.78,9.66,9.76,407172,0
+BTZ.US,D,20231117,000000,9.8,9.8066,9.705,9.73,538718,0
+BTZ.US,D,20231120,000000,9.76,9.86,9.7547,9.85,415084,0
+BTZ.US,D,20231121,000000,9.83,9.9,9.82,9.88,401163,0
+BTZ.US,D,20231122,000000,9.94,9.99,9.92,9.93,359229,0
+BTZ.US,D,20231124,000000,9.94,9.94,9.88,9.9,133071,0
+BTZ.US,D,20231127,000000,9.92,9.98,9.9,9.96,254373,0
+BTZ.US,D,20231128,000000,9.98,10.04,9.93,10,244364,0
+BTZ.US,D,20231129,000000,10.08,10.11,10.035,10.09,310859,0
+BTZ.US,D,20231130,000000,10.07,10.085,10,10.02,394647,0
+BTZ.US,D,20231201,000000,10.02,10.18,10.02,10.17,397164,0
+BTZ.US,D,20231204,000000,10.15,10.2,10.12,10.16,330804,0
+BTZ.US,D,20231205,000000,10.22,10.255,10.2,10.25,366845,0
+BTZ.US,D,20231206,000000,10.24,10.289,10.2355,10.25,326172,0
+BTZ.US,D,20231207,000000,10.25,10.31,10.22,10.25,498566,0
+BTZ.US,D,20231208,000000,10.19,10.235,10.18,10.23,195530,0
+BTZ.US,D,20231211,000000,10.22,10.2299,10.14,10.17,358989,0
+BTZ.US,D,20231212,000000,10.16,10.2,10.13,10.18,251819,0
+BTZ.US,D,20231213,000000,10.25,10.35,10.2,10.34,346299,0
+BTZ.US,D,20231214,000000,10.34,10.4,10.31,10.4,469575,0
+BTZ.US,D,20231215,000000,10.41,10.47,10.38,10.44,219521,0
+BTZ.US,D,20231218,000000,10.47,10.51,10.4,10.41,410012,0
+BTZ.US,D,20231219,000000,10.48,10.48,10.36,10.37,387366,0
+BTZ.US,D,20231220,000000,10.37,10.3988,10.23,10.27,465356,0
+BTZ.US,D,20231221,000000,10.33,10.35,10.25,10.29,529299,0
+BTZ.US,D,20231222,000000,10.29,10.35,10.22,10.26,332544,0
+BTZ.US,D,20231226,000000,10.25,10.355,10.245,10.35,351252,0
+BTZ.US,D,20231227,000000,10.37,10.41,10.35,10.39,308092,0
+BTZ.US,D,20231228,000000,10.41,10.44,10.333,10.37,392189,0
+BTZ.US,D,20231229,000000,10.39,10.43,10.32,10.32,357648,0
+BTZ.US,D,20240102,000000,10.32,10.37,10.3,10.36,220714,0
+BTZ.US,D,20240103,000000,10.36,10.45,10.31,10.45,213301,0
+BTZ.US,D,20240104,000000,10.43,10.49,10.39,10.49,356566,0
+BTZ.US,D,20240105,000000,10.48,10.52,10.44,10.51,199863,0
+BTZ.US,D,20240108,000000,10.58,10.69,10.51,10.69,339008,0
+BTZ.US,D,20240109,000000,10.69,10.7294,10.6515,10.72,299743,0
+BTZ.US,D,20240110,000000,10.69,10.77,10.6801,10.76,311548,0
+BTZ.US,D,20240111,000000,10.68,10.7,10.62,10.65,214016,0
+BTZ.US,D,20240112,000000,10.68,10.76,10.65,10.69,241383,0
+BTZ.US,D,20240116,000000,10.65,10.72,10.62,10.62,428608,0
+BTZ.US,D,20240117,000000,10.62,10.69,10.58,10.63,364302,0
+BTZ.US,D,20240118,000000,10.68,10.76,10.68,10.7,455490,0
+BTZ.US,D,20240119,000000,10.75,10.755,10.61,10.63,1487298,0
+BTZ.US,D,20240122,000000,10.7,10.73,10.57,10.64,344910,0
+BTZ.US,D,20240123,000000,10.64,10.68,10.63,10.64,236329,0
+BTZ.US,D,20240124,000000,10.69,10.74,10.68,10.7,210255,0
+BTZ.US,D,20240125,000000,10.77,10.81,10.71,10.81,304635,0
+BTZ.US,D,20240126,000000,10.8,10.83,10.77,10.81,220104,0
+BTZ.US,D,20240129,000000,10.82,10.91,10.8101,10.87,261105,0
+BTZ.US,D,20240130,000000,10.89,10.925,10.85,10.91,342966,0
+BTZ.US,D,20240131,000000,10.95,10.96,10.91,10.94,397991,0
+BTZ.US,D,20240201,000000,10.96,11.13,10.95,11.12,318977,0
+BTZ.US,D,20240202,000000,11.06,11.06,10.87,10.95,262709,0
+BTZ.US,D,20240205,000000,10.93,10.95,10.82,10.91,254732,0
+BTZ.US,D,20240206,000000,10.98,11,10.95,10.97,290187,0
+BTZ.US,D,20240207,000000,11.01,11.01,10.94,10.95,234652,0
+BTZ.US,D,20240208,000000,10.95,10.96,10.85,10.86,181097,0
+BTZ.US,D,20240209,000000,10.9,10.93,10.83,10.85,301205,0
+BTZ.US,D,20240212,000000,10.91,10.94,10.87,10.88,179138,0
+BTZ.US,D,20240213,000000,10.81,10.82,10.7,10.74,290104,0
+BTZ.US,D,20240214,000000,10.72,10.77,10.66,10.67,160201,0
+BTZ.US,D,20240215,000000,10.69,10.72,10.66,10.72,118306,0
+BTZ.US,D,20240216,000000,10.69,10.72,10.66,10.67,184060,0
+BTZ.US,D,20240220,000000,10.74,10.755,10.68,10.71,167931,0
+BTZ.US,D,20240221,000000,10.73,10.75,10.67,10.71,154802,0
+BTZ.US,D,20240222,000000,10.74,10.75,10.63,10.66,434160,0
+BTZ.US,D,20240223,000000,10.65,10.69,10.6352,10.65,238738,0
+BTZ.US,D,20240226,000000,10.63,10.66,10.6,10.63,234105,0
+BTZ.US,D,20240227,000000,10.63,10.63,10.5701,10.6,185379,0
+BTZ.US,D,20240228,000000,10.61,10.67,10.55,10.67,252964,0
+BTZ.US,D,20240229,000000,10.72,10.74,10.68,10.71,228781,0
+BTZ.US,D,20240301,000000,10.66,10.75,10.66,10.67,373032,0
+BTZ.US,D,20240304,000000,10.65,10.68,10.61,10.68,218293,0
+BTZ.US,D,20240305,000000,10.74,10.74,10.63,10.67,195381,0
+BTZ.US,D,20240306,000000,10.73,10.74,10.6599,10.69,165746,0
+BTZ.US,D,20240307,000000,10.69,10.82,10.68,10.82,262560,0
+BTZ.US,D,20240308,000000,10.79,10.93,10.76,10.91,284403,0
+BTZ.US,D,20240311,000000,10.96,10.97,10.905,10.92,209910,0
+BTZ.US,D,20240312,000000,10.95,11,10.93,11,277151,0
+BTZ.US,D,20240313,000000,11.05,11.05,10.97,11.02,298276,0
+BTZ.US,D,20240314,000000,10.94,10.94,10.86,10.88,175747,0
+BTZ.US,D,20240315,000000,10.91,10.91,10.82,10.85,191432,0
+BTZ.US,D,20240318,000000,10.85,10.87,10.8,10.81,121948,0
+BTZ.US,D,20240319,000000,10.83,10.8333,10.8,10.8,153586,0
+BTZ.US,D,20240320,000000,10.81,10.82,10.67,10.71,291291,0
+BTZ.US,D,20240321,000000,10.74,10.75,10.65,10.67,261219,0
+BTZ.US,D,20240322,000000,10.78,10.78,10.68,10.69,180505,0
+BTZ.US,D,20240325,000000,10.73,10.73,10.66,10.68,201940,0
+BTZ.US,D,20240326,000000,10.74,10.74,10.69,10.72,189302,0
+BTZ.US,D,20240327,000000,10.75,10.75,10.7,10.75,226846,0
+BTZ.US,D,20240328,000000,10.76,10.77,10.69,10.69,702522,0
+BTZ.US,D,20240401,000000,10.68,10.68,10.58,10.59,377981,0
+BTZ.US,D,20240402,000000,10.54,10.59,10.5,10.59,187075,0
+BTZ.US,D,20240403,000000,10.53,10.55,10.4801,10.52,292729,0
+BTZ.US,D,20240404,000000,10.53,10.62,10.51,10.61,346300,0
+BTZ.US,D,20240405,000000,10.61,10.66,10.56,10.56,167074,0
+BTZ.US,D,20240408,000000,10.6,10.66,10.545,10.57,265504,0
+BTZ.US,D,20240409,000000,10.6,10.64,10.575,10.6,79474,0
+BTZ.US,D,20240410,000000,10.54,10.5794,10.375,10.44,277417,0
+BTZ.US,D,20240411,000000,10.47,10.47,10.31,10.35,311215,0
+BTZ.US,D,20240412,000000,10.3,10.34,10.2,10.23,266885,0
+BTZ.US,D,20240415,000000,10.2,10.22,10.015,10.03,362376,0
+BTZ.US,D,20240416,000000,9.98,10.02,9.92,10.01,501560,0
+BTZ.US,D,20240417,000000,10.12,10.12,10.03,10.09,277097,0
+BTZ.US,D,20240418,000000,10.11,10.1499,10.02,10.08,213388,0
+BTZ.US,D,20240419,000000,10.07,10.11,10.07,10.1,214506,0
+BTZ.US,D,20240422,000000,10.11,10.12,10.06,10.1,228238,0
+BTZ.US,D,20240423,000000,10.12,10.185,10.09,10.16,187689,0
+BTZ.US,D,20240424,000000,10.18,10.18,10.1,10.14,238383,0
+BTZ.US,D,20240425,000000,10.09,10.1,10.0001,10.1,281386,0
+BTZ.US,D,20240426,000000,10.11,10.17,10.06,10.09,417440,0
+BTZ.US,D,20240429,000000,10.09,10.19,10.09,10.19,218554,0
+BTZ.US,D,20240430,000000,10.16,10.1899,10.1,10.12,198224,0
+BTZ.US,D,20240501,000000,10.16,10.22,10.1423,10.21,329827,0
+BTZ.US,D,20240502,000000,10.19,10.24,10.18,10.24,300231,0
+BTZ.US,D,20240503,000000,10.31,10.38,10.3,10.38,258430,0
+BTZ.US,D,20240506,000000,10.37,10.46,10.36,10.46,229722,0
+BTZ.US,D,20240507,000000,10.56,10.56,10.43,10.5,287278,0
+BTZ.US,D,20240508,000000,10.5,10.54,10.41,10.49,292690,0
+BTZ.US,D,20240509,000000,10.49,10.5,10.43,10.5,244016,0
+BTZ.US,D,20240510,000000,10.49,10.49,10.3901,10.43,189255,0
+BTZ.US,D,20240513,000000,10.43,10.47,10.401,10.43,160947,0
+BTZ.US,D,20240514,000000,10.34,10.385,10.3,10.37,250114,0
+BTZ.US,D,20240515,000000,10.46,10.5,10.45,10.48,281299,0
+BTZ.US,D,20240516,000000,10.46,10.49,10.44,10.48,211511,0
+BTZ.US,D,20240517,000000,10.49,10.49,10.42,10.43,135247,0
+BTZ.US,D,20240520,000000,10.44,10.49,10.41,10.49,173886,0
+BTZ.US,D,20240521,000000,10.52,10.53,10.47,10.53,129437,0
+BTZ.US,D,20240522,000000,10.53,10.58,10.52,10.56,175767,0
+BTZ.US,D,20240523,000000,10.54,10.54,10.43,10.44,175957,0
+BTZ.US,D,20240524,000000,10.51,10.51,10.4,10.45,109425,0
+BTZ.US,D,20240528,000000,10.42,10.4206,10.36,10.4,165883,0
+BTZ.US,D,20240529,000000,10.36,10.38,10.33,10.36,143874,0
+BTZ.US,D,20240530,000000,10.39,10.47,10.375,10.46,166456,0
+BTZ.US,D,20240531,000000,10.56,10.59,10.5,10.59,273555,0
+BTZ.US,D,20240603,000000,10.6,10.68,10.535,10.68,185709,0
+BTZ.US,D,20240604,000000,10.69,10.78,10.63,10.64,141420,0
+BTZ.US,D,20240605,000000,10.7,10.74,10.59,10.64,121569,0
+BTZ.US,D,20240606,000000,10.67,10.73,10.615,10.71,125187,0
+BTZ.US,D,20240607,000000,10.68,10.71,10.66,10.69,182001,0
+BTZ.US,D,20240610,000000,10.71,10.725,10.63,10.69,91282,0
+BTZ.US,D,20240611,000000,10.68,10.7,10.63,10.64,79842,0
+BTZ.US,D,20240612,000000,10.79,10.866,10.725,10.74,299411,0
+BTZ.US,D,20240613,000000,10.74,10.83,10.73,10.82,121152,0
+BTZ.US,D,20240614,000000,10.66,10.71,10.57,10.64,176987,0
+BTZ.US,D,20240617,000000,10.62,10.69,10.56,10.62,120002,0
+BTZ.US,D,20240618,000000,10.67,10.67,10.58,10.62,123712,0
+BTZ.US,D,20240620,000000,10.57,10.64,10.52,10.61,206161,0
+BTZ.US,D,20240621,000000,10.61,10.67,10.5401,10.61,154488,0
+BTZ.US,D,20240624,000000,10.59,10.64,10.49,10.53,206972,0
+BTZ.US,D,20240625,000000,10.53,10.53,10.47,10.53,167175,0
+BTZ.US,D,20240626,000000,10.51,10.53,10.465,10.52,197585,0
+BTZ.US,D,20240627,000000,10.53,10.62,10.53,10.61,200917,0
+BTZ.US,D,20240628,000000,10.64,10.78,10.63,10.71,583104,0
+BTZ.US,D,20240701,000000,10.71,10.71,10.62,10.67,212996,0
+BTZ.US,D,20240702,000000,10.68,10.68,10.6,10.62,120350,0
+BTZ.US,D,20240703,000000,10.61,10.69,10.61,10.67,138978,0
+BTZ.US,D,20240705,000000,10.66,10.7718,10.66,10.77,140847,0
+BTZ.US,D,20240708,000000,10.79,10.82,10.72,10.73,238265,0
+BTZ.US,D,20240709,000000,10.79,10.8194,10.71,10.75,216595,0
+BTZ.US,D,20240710,000000,10.75,10.85,10.75,10.84,262144,0
+BTZ.US,D,20240711,000000,10.88,10.9899,10.85,10.95,315514,0
+BTZ.US,D,20240712,000000,10.99,11.07,10.96,10.98,257189,0
+BTZ.US,D,20240715,000000,10.92,10.94,10.74,10.78,335521,0
+BTZ.US,D,20240716,000000,10.79,10.85,10.72,10.75,332362,0
+BTZ.US,D,20240717,000000,10.79,10.8,10.67,10.69,316575,0
+BTZ.US,D,20240718,000000,10.7,10.76,10.6,10.63,448899,0
+BTZ.US,D,20240719,000000,10.63,10.7,10.51,10.51,1287829,0
+BTZ.US,D,20240722,000000,10.59,10.63,10.535,10.57,322525,0
+BTZ.US,D,20240723,000000,10.59,10.66,10.58,10.62,281318,0
+BTZ.US,D,20240724,000000,10.61,10.65,10.58,10.61,241679,0
+BTZ.US,D,20240725,000000,10.67,10.69,10.612,10.62,123705,0
+BTZ.US,D,20240726,000000,10.71,10.735,10.66,10.71,264957,0
+BTZ.US,D,20240729,000000,10.75,10.75,10.68,10.7,207011,0
+BTZ.US,D,20240730,000000,10.72,10.8,10.72,10.8,167735,0
+BTZ.US,D,20240731,000000,10.9,10.91,10.79,10.83,299123,0
+BTZ.US,D,20240801,000000,10.87,10.91,10.823,10.85,285223,0
+BTZ.US,D,20240802,000000,10.88,10.99,10.86,10.95,404068,0
+BTZ.US,D,20240805,000000,10.56,10.74,10.52,10.63,427055,0
+BTZ.US,D,20240806,000000,10.65,10.74,10.61,10.74,314253,0
+BTZ.US,D,20240807,000000,10.81,10.88,10.75,10.79,198272,0
+BTZ.US,D,20240808,000000,10.78,10.915,10.78,10.86,187283,0
+BTZ.US,D,20240809,000000,10.91,10.92,10.9,10.91,105078,0
+BTZ.US,D,20240812,000000,10.91,10.99,10.91,10.979,161767,0
+BTZ.US,D,20240813,000000,11,11,10.95,10.99,250923,0
+BTZ.US,D,20240814,000000,11,11.03,11,11.02,262768,0
+BTZ.US,D,20240815,000000,10.93,10.98,10.93,10.97,229052,0
+BTZ.US,D,20240816,000000,10.96,10.99,10.96,10.97,169278,0
+BTZ.US,D,20240819,000000,10.94,11.015,10.94,11,133925,0
+BTZ.US,D,20240820,000000,11.02,11.05,10.9801,11.04,265006,0
+BTZ.US,D,20240821,000000,11.04,11.07,11.025,11.045,128622,0
+BTZ.US,D,20240822,000000,11.02,11.04,11,11,201509,0
+BTZ.US,D,20240823,000000,11.04,11.04,10.96,11.01,223737,0
+BTZ.US,D,20240826,000000,11.05,11.05,10.975,11,226749,0
+BTZ.US,D,20240827,000000,11.02,11.04,10.98,11.03,155767,0
+BTZ.US,D,20240828,000000,11.05,11.05,10.985,11,194318,0
+BTZ.US,D,20240829,000000,11.03,11.04,10.9799,11.04,175859,0
+BTZ.US,D,20240830,000000,11.07,11.1,11,11.01,218908,0
+BTZ.US,D,20240903,000000,11.02,11.05,10.98,11.01,331785,0
+BTZ.US,D,20240904,000000,10.98,10.995,10.96,10.97,269031,0
+BTZ.US,D,20240905,000000,10.98,11,10.955,10.98,461050,0
+BTZ.US,D,20240906,000000,10.98,11.025,10.955,11,263195,0
+BTZ.US,D,20240909,000000,11.05,11.05,11.01,11.04,270491,0
+BTZ.US,D,20240910,000000,11.06,11.12,11.05,11.08,343168,0
+BTZ.US,D,20240911,000000,11.14,11.1412,11.07,11.09,305480,0
+BTZ.US,D,20240912,000000,11.11,11.15,11.11,11.12,283455,0
+BTZ.US,D,20240913,000000,11.14,11.16,11.09,11.15,367743,0
+BTZ.US,D,20240916,000000,11.1,11.1108,11.03,11.08,265348,0
+BTZ.US,D,20240917,000000,11.08,11.12,11.06,11.1,272854,0
+BTZ.US,D,20240918,000000,11.13,11.21,11.085,11.17,472493,0
+BTZ.US,D,20240919,000000,11.18,11.18,11.07,11.13,508176,0
+BTZ.US,D,20240920,000000,11.16,11.17,11.0601,11.1,250998,0
+BTZ.US,D,20240923,000000,11.08,11.0901,11.04,11.08,332113,0
+BTZ.US,D,20240924,000000,11.11,11.18,11.09,11.18,256459,0
+BTZ.US,D,20240925,000000,11.17,11.18,11.09,11.15,238160,0
+BTZ.US,D,20240926,000000,11.17,11.17,11.11,11.14,193276,0
+BTZ.US,D,20240927,000000,11.18,11.24,11.1454,11.19,240154,0
+BTZ.US,D,20240930,000000,11.2299,11.29,11.1808,11.28,308365,0
+BTZ.US,D,20241001,000000,11.3,11.3,11.2,11.25,324689,0
+BTZ.US,D,20241002,000000,11.25,11.25,11.2,11.24,139995,0
+BTZ.US,D,20241003,000000,11.24,11.24,11.18,11.24,148058,0
+BTZ.US,D,20241004,000000,11.22,11.22,11.16,11.19,165625,0
+BTZ.US,D,20241007,000000,11.16,11.19,11.15,11.15,179328,0
+BTZ.US,D,20241008,000000,11.18,11.1899,11.11,11.11,229787,0
+BTZ.US,D,20241009,000000,11.19,11.19,11.12,11.17,150653,0
+BTZ.US,D,20241010,000000,11.16,11.17,11.13,11.13,125326,0
+BTZ.US,D,20241011,000000,11.16,11.1797,11.13,11.13,163405,0
+BTZ.US,D,20241014,000000,11.16,11.175,11.14,11.16,167391,0
+BTZ.US,D,20241015,000000,11.12,11.15,11.04,11.11,188169,0
+BTZ.US,D,20241016,000000,11.13,11.16,11.05,11.15,329228,0
+BTZ.US,D,20241017,000000,11.13,11.13,11.05,11.07,216393,0
+BTZ.US,D,20241018,000000,11.07,11.1,11.05,11.05,164240,0
+BTZ.US,D,20241021,000000,11.04,11.045,10.9,10.99,368522,0
+BTZ.US,D,20241022,000000,10.96,10.96,10.87,10.9,339850,0
+BTZ.US,D,20241023,000000,10.85,10.85,10.75,10.82,333728,0
+BTZ.US,D,20241024,000000,10.83,10.91,10.79,10.8,202787,0
+BTZ.US,D,20241025,000000,10.83,10.86,10.81,10.84,166161,0
+BTZ.US,D,20241028,000000,10.9,10.9,10.74,10.76,225369,0
+BTZ.US,D,20241029,000000,10.7,10.85,10.68,10.69,198815,0
+BTZ.US,D,20241030,000000,10.7,10.77,10.7,10.74,192625,0
+BTZ.US,D,20241031,000000,10.77,10.79,10.72,10.78,344109,0
+BTZ.US,D,20241101,000000,10.79,10.83,10.72,10.75,373315,0
+BTZ.US,D,20241104,000000,10.74,10.86,10.74,10.77,276485,0
+BTZ.US,D,20241105,000000,10.81,10.84,10.76,10.81,182320,0
+BTZ.US,D,20241106,000000,10.79,10.84,10.72,10.81,403965,0
+BTZ.US,D,20241107,000000,10.86,11.06,10.83,11.02,180138,0
+BTZ.US,D,20241108,000000,11.05,11.08,11.02,11.06,274816,0
+BTZ.US,D,20241111,000000,11.1,11.11,10.955,11.08,261817,0
+BTZ.US,D,20241112,000000,11.04,11.07,10.911,10.92,187623,0
+BTZ.US,D,20241113,000000,10.95,11.02,10.903394,10.93,211566,0
+BTZ.US,D,20241114,000000,10.95,10.96,10.81,10.87,246780,0
+BTZ.US,D,20241115,000000,10.8025,10.83,10.585,10.75,463795,0
+BTZ.US,D,20241118,000000,10.745,10.7584,10.59,10.65,338468,0
+BTZ.US,D,20241119,000000,10.635,10.73,10.63,10.73,242181,0
+BTZ.US,D,20241120,000000,10.698,10.73,10.655,10.71,171273,0
+BTZ.US,D,20241121,000000,10.71,10.78,10.68,10.75,229887,0
+BTZ.US,D,20241122,000000,10.75,10.89,10.75,10.86,173614,0
+BTZ.US,D,20241125,000000,10.9,10.9299,10.89,10.89,198508,0
+BTZ.US,D,20241126,000000,10.96,10.96,10.86,10.9,245184,0
+BTZ.US,D,20241127,000000,10.8201,11,10.8201,10.97,237965,0
+BTZ.US,D,20241129,000000,11.01,11.03,10.95,10.98,166670,0
+BTZ.US,D,20241202,000000,10.96,11,10.91,10.96,406712,0
+BTZ.US,D,20241203,000000,10.97,11.01,10.91,11.01,272686,0
+BTZ.US,D,20241204,000000,11.01,11.01,10.93,10.99,271804,0
+BTZ.US,D,20241205,000000,10.98,11.035,10.97,11.03,248748,0
+BTZ.US,D,20241206,000000,11.046,11.046,10.985,11.02,262164,0
+BTZ.US,D,20241209,000000,11.05,11.05,11.01,11.01,392209,0
+BTZ.US,D,20241210,000000,11.05,11.06,11.01,11.02,256712,0
+BTZ.US,D,20241211,000000,11.0574,11.07,11.035,11.04,261620,0
+BTZ.US,D,20241212,000000,11.04,11.04,10.97,10.98,265436,0
+BTZ.US,D,20241213,000000,11,11.015,10.94,10.94,306249,0
+BTZ.US,D,20241216,000000,10.87,10.905,10.81,10.82,249269,0
+BTZ.US,D,20241217,000000,10.8223,10.8625,10.71,10.75,335853,0
+BTZ.US,D,20241218,000000,10.8,10.84,10.55,10.58,314819,0
+BTZ.US,D,20241219,000000,10.628,10.628,10.38,10.39,539368,0
+BTZ.US,D,20241220,000000,10.43,10.5102,10.4095,10.48,542267,0
+BTZ.US,D,20241223,000000,10.4854,10.51,10.44,10.46,327858,0
+BTZ.US,D,20241224,000000,10.48,10.58,10.4501,10.55,249339,0
+BTZ.US,D,20241226,000000,10.5,10.5651,10.47,10.51,401814,0
+BTZ.US,D,20241227,000000,10.45,10.505,10.405,10.42,296961,0
+BTZ.US,D,20241230,000000,10.4,10.45,10.38,10.42,266880,0
+BTZ.US,D,20241231,000000,10.44,10.47,10.4001,10.46,257366,0
+BTZ.US,D,20250102,000000,10.5,10.52,10.447,10.5,159358,0
+BTZ.US,D,20250103,000000,10.51,10.6,10.51,10.58,313884,0
+BTZ.US,D,20250106,000000,10.56,10.58,10.48,10.55,414246,0
+BTZ.US,D,20250107,000000,10.515,10.55,10.45,10.49,228989,0
+BTZ.US,D,20250108,000000,10.49,10.54,10.48,10.52,153835,0
+BTZ.US,D,20250110,000000,10.52,10.52,10.46,10.47,216748,0
+BTZ.US,D,20250113,000000,10.48,10.53,10.425,10.52,277040,0
+BTZ.US,D,20250114,000000,10.56,10.59,10.531,10.56,265081,0
+BTZ.US,D,20250115,000000,10.59,10.625,10.5442,10.56,317833,0
+BTZ.US,D,20250116,000000,10.56,10.5862,10.505,10.56,204792,0
+BTZ.US,D,20250117,000000,10.6,10.61,10.52,10.55,232125,0
+BTZ.US,D,20250121,000000,10.56,10.65,10.53,10.61,520538,0
+BTZ.US,D,20250122,000000,10.6302,10.64,10.59,10.64,206967,0
+BTZ.US,D,20250123,000000,10.59,10.62,10.57,10.61,207518,0
+BTZ.US,D,20250124,000000,10.6399,10.66,10.615,10.64,175293,0
+BTZ.US,D,20250127,000000,10.645,10.7,10.645,10.69,163154,0
+BTZ.US,D,20250128,000000,10.708,10.72,10.65,10.68,202376,0
+BTZ.US,D,20250129,000000,10.68,10.7212,10.66,10.69,146756,0
+BTZ.US,D,20250130,000000,10.745,10.78,10.74,10.78,237476,0
+BTZ.US,D,20250131,000000,10.81,10.86,10.785,10.8,418385,0
+BTZ.US,D,20250203,000000,10.795,10.845,10.72,10.83,255348,0
+BTZ.US,D,20250204,000000,10.83,10.85,10.79,10.85,301302,0
+BTZ.US,D,20250205,000000,10.85,10.91,10.85,10.91,179711,0
+BTZ.US,D,20250206,000000,10.95,10.96,10.885,10.92,192412,0
+BTZ.US,D,20250207,000000,10.92,10.94,10.87,10.9,186664,0
+BTZ.US,D,20250210,000000,10.93,10.93,10.87,10.9,157904,0
+BTZ.US,D,20250211,000000,10.9,10.9,10.8609,10.89,241182,0
+BTZ.US,D,20250212,000000,10.82,10.83,10.79,10.81,350826,0
+BTZ.US,D,20250213,000000,10.87,10.89,10.82,10.86,226475,0
+BTZ.US,D,20250214,000000,10.805,10.83,10.77,10.78,150798,0
+BTZ.US,D,20250218,000000,10.77,10.78,10.74,10.78,224225,0
+BTZ.US,D,20250219,000000,10.7501,10.78,10.71,10.76,333755,0
+BTZ.US,D,20250220,000000,10.76,10.8,10.7301,10.8,251562,0
+BTZ.US,D,20250221,000000,10.8,10.8,10.72,10.74,254663,0
+BTZ.US,D,20250224,000000,10.74,10.77,10.715,10.77,197082,0
+BTZ.US,D,20250225,000000,10.8,10.83,10.78,10.83,161265,0
+BTZ.US,D,20250226,000000,10.82,10.84,10.8,10.84,193253,0
+BTZ.US,D,20250227,000000,10.8214,10.8214,10.76,10.81,212687,0
+BTZ.US,D,20250228,000000,10.8051,10.85,10.7932,10.85,271722,0
+BTZ.US,D,20250303,000000,10.82,10.88,10.815,10.84,363571,0
+BTZ.US,D,20250304,000000,10.83,10.83,10.67,10.77,496449,0
+BTZ.US,D,20250305,000000,10.765,10.78,10.69,10.7,303715,0
+BTZ.US,D,20250306,000000,10.69,10.69,10.61,10.69,273732,0
+BTZ.US,D,20250307,000000,10.7,10.75,10.65,10.72,323255,0
+BTZ.US,D,20250310,000000,10.75,10.75,10.66,10.7,270871,0
+BTZ.US,D,20250311,000000,10.65,10.67,10.59,10.62,318423,0
+BTZ.US,D,20250312,000000,10.64,10.7,10.605,10.69,213118,0
+BTZ.US,D,20250313,000000,10.72,10.72,10.59,10.59,231123,0
+BTZ.US,D,20250314,000000,10.52,10.6,10.52,10.56,253478,0
+BTZ.US,D,20250317,000000,10.6,10.6,10.525,10.57,344168,0
+BTZ.US,D,20250318,000000,10.57,10.59,10.54,10.56,195540,0
+BTZ.US,D,20250319,000000,10.6,10.65,10.58,10.64,160572,0
+BTZ.US,D,20250320,000000,10.665,10.69,10.6401,10.67,184142,0
+BTZ.US,D,20250321,000000,10.705,10.77,10.67,10.74,284004,0
+BTZ.US,D,20250324,000000,10.76,10.77,10.695,10.7,261440,0
+BTZ.US,D,20250325,000000,10.74,10.77,10.7188,10.73,183085,0
+BTZ.US,D,20250326,000000,10.715,10.74,10.68,10.71,192813,0
+BTZ.US,D,20250327,000000,10.6701,10.71,10.6307,10.65,167095,0
+BTZ.US,D,20250328,000000,10.69,10.71,10.63,10.68,252037,0
+BTZ.US,D,20250331,000000,10.6808,10.73,10.6745,10.72,246713,0
+BTZ.US,D,20250401,000000,10.701,10.795,10.6814,10.79,266109,0
+BTZ.US,D,20250402,000000,10.76,10.82,10.71,10.73,217305,0
+BTZ.US,D,20250403,000000,10.6484,10.7286,10.54,10.55,379771,0
+BTZ.US,D,20250404,000000,10.482,10.5,10.08,10.1,1225311,0
+BTZ.US,D,20250407,000000,9.82,10.21,9.54,9.87,761367,0
+BTZ.US,D,20250408,000000,9.98,10.16,9.85,9.86,459085,0
+BTZ.US,D,20250409,000000,9.84,10.21,9.76,10.21,787377,0
+BTZ.US,D,20250410,000000,10.055,10.055,9.775,9.91,513213,0
+BTZ.US,D,20250411,000000,9.94,10.02,9.85,9.96,235566,0
+BTZ.US,D,20250414,000000,10.07,10.13,10.009,10.11,347297,0
+BTZ.US,D,20250415,000000,10.08,10.15,10.04,10.15,317501,0
+BTZ.US,D,20250416,000000,10.11,10.1765,10.08,10.15,338164,0
+BTZ.US,D,20250417,000000,10.24,10.24,10.16,10.21,256666,0
+BTZ.US,D,20250421,000000,10.15,10.21,10.14,10.17,427219,0
+BTZ.US,D,20250422,000000,10.202,10.28,10.2,10.22,227583,0
+BTZ.US,D,20250423,000000,10.3137,10.36,10.3,10.33,160544,0
+BTZ.US,D,20250424,000000,10.3404,10.49,10.3404,10.45,112662,0
+BTZ.US,D,20250425,000000,10.44,10.54,10.44,10.51,128010,0
+BTZ.US,D,20250428,000000,10.492,10.54,10.45,10.52,144030,0
+BTZ.US,D,20250429,000000,10.56,10.64,10.535,10.63,234128,0
+BTZ.US,D,20250430,000000,10.6099,10.62,10.48,10.59,270624,0
+BTZ.US,D,20250501,000000,10.62,10.62,10.5036,10.55,232559,0
+BTZ.US,D,20250502,000000,10.52,10.58,10.46,10.54,313056,0
+BTZ.US,D,20250505,000000,10.54,10.56,10.51,10.55,189238,0
+BTZ.US,D,20250506,000000,10.52,10.58,10.44,10.53,188273,0
+BTZ.US,D,20250507,000000,10.59,10.62,10.53,10.58,166020,0
+BTZ.US,D,20250508,000000,10.64,10.64,10.53,10.53,209744,0
+BTZ.US,D,20250509,000000,10.58,10.625,10.55,10.59,190731,0
+BTZ.US,D,20250512,000000,10.7,10.7,10.55,10.59,242803,0
+BTZ.US,D,20250513,000000,10.5935,10.66,10.59,10.66,301470,0
+BTZ.US,D,20250514,000000,10.66,10.69,10.55,10.6,272193,0
+BTZ.US,D,20250515,000000,10.54,10.58,10.5,10.58,157728,0
+BTZ.US,D,20250516,000000,10.542,10.59,10.52,10.55,221764,0
+BTZ.US,D,20250519,000000,10.4196,10.55,10.38,10.55,361340,0
+BTZ.US,D,20250520,000000,10.5054,10.6,10.47,10.55,284471,0
+BTZ.US,D,20250521,000000,10.522,10.56,10.43,10.44,279858,0
+BTZ.US,D,20250522,000000,10.46,10.48,10.4,10.47,261879,0
+BTZ.US,D,20250523,000000,10.5,10.56,10.41,10.5,216984,0
+BTZ.US,D,20250527,000000,10.585,10.59,10.52,10.52,231953,0
+BTZ.US,D,20250528,000000,10.6,10.61,10.53,10.56,180489,0
+BTZ.US,D,20250529,000000,10.585,10.68,10.55,10.62,259175,0
+BTZ.US,D,20250530,000000,10.65,10.73,10.63,10.73,206236,0
+BTZ.US,D,20250602,000000,10.81,10.81,10.66,10.68,206519,0
+BTZ.US,D,20250603,000000,10.68,10.71,10.6602,10.68,95989,0
+BTZ.US,D,20250604,000000,10.71,10.72,10.68,10.68,83252,0
+BTZ.US,D,20250605,000000,10.69,10.73,10.68,10.73,194733,0
+BTZ.US,D,20250606,000000,10.73,10.74,10.67,10.72,148979,0
+BTZ.US,D,20250609,000000,10.72,10.75,10.702,10.72,155549,0
+BTZ.US,D,20250610,000000,10.74,10.75,10.71,10.73,98290,0
+BTZ.US,D,20250611,000000,10.76,10.78,10.72,10.75,139858,0
+BTZ.US,D,20250612,000000,10.78,10.83,10.77,10.81,163567,0
+BTZ.US,D,20250613,000000,10.74,10.7789,10.63,10.69,187266,0
+BTZ.US,D,20250616,000000,10.65,10.71,10.65,10.67,142440,0
+BTZ.US,D,20250617,000000,10.67,10.7,10.65,10.67,151117,0
+BTZ.US,D,20250618,000000,10.72,10.74,10.67,10.69,117234,0
+BTZ.US,D,20250620,000000,10.67,10.72,10.65,10.68,177563,0
+BTZ.US,D,20250623,000000,10.71,10.72,10.66,10.69,126771,0
+BTZ.US,D,20250624,000000,10.705,10.75,10.7,10.75,104627,0
+BTZ.US,D,20250625,000000,10.78,10.82,10.75,10.82,216822,0
+BTZ.US,D,20250626,000000,10.81,10.87,10.78,10.84,244261,0
+BTZ.US,D,20250627,000000,10.87,10.92,10.86,10.92,265430,0
+BTZ.US,D,20250630,000000,10.92,10.95,10.905,10.92,225275,0
+BTZ.US,D,20250701,000000,10.92,10.99,10.92,10.99,304117,0
+BTZ.US,D,20250702,000000,10.97,11,10.94,10.98,178667,0
+BTZ.US,D,20250703,000000,10.98,11,10.96,10.98,125988,0
+BTZ.US,D,20250707,000000,10.93,10.98,10.88,10.92,192202,0
+BTZ.US,D,20250708,000000,10.94,11.02,10.85,10.92,204178,0
+BTZ.US,D,20250709,000000,10.97,10.97,10.92,10.95,226397,0
+BTZ.US,D,20250710,000000,10.97,11,10.94,10.98,242377,0
+BTZ.US,D,20250711,000000,10.9701,10.98,10.94,10.97,149174,0
+BTZ.US,D,20250714,000000,10.965,11,10.94,10.94,189498,0
+BTZ.US,D,20250715,000000,10.89,10.9199,10.8,10.83,168435,0
+BTZ.US,D,20250716,000000,10.78,10.8672,10.77,10.81,193480,0
+BTZ.US,D,20250717,000000,10.91,10.91,10.8213,10.85,118992,0
+BTZ.US,D,20250718,000000,10.84,10.94,10.83,10.92,228666,0
+BTZ.US,D,20250721,000000,10.91,10.94,10.9,10.94,182389,0
+BTZ.US,D,20250722,000000,10.9367,11,10.91,10.98,154094,0
+BTZ.US,D,20250723,000000,11.04,11.04,10.96,10.97,85233,0
+BTZ.US,D,20250724,000000,10.9976,11,10.92,10.93,123693,0
+BTZ.US,D,20250725,000000,10.945,10.98,10.91,10.98,136590,0
+BTZ.US,D,20250728,000000,10.98,11.02,10.95,10.99,173514,0
+BTZ.US,D,20250729,000000,10.9655,11.03,10.96,11.01,120327,0
+BTZ.US,D,20250730,000000,10.99,11.03,10.94,11.02,121339,0
+BTZ.US,D,20250731,000000,11.02,11.0499,10.97,11.04,159720,0
+BTZ.US,D,20250801,000000,10.985,11.03,10.94,10.96,219541,0
+BTZ.US,D,20250804,000000,10.99,11.05,10.974,11.05,230862,0
+BTZ.US,D,20250805,000000,11.011,11.04,10.99,11.04,158762,0
+BTZ.US,D,20250806,000000,11.04,11.15,11.04,11.05,197779,0
+BTZ.US,D,20250807,000000,11.08,11.1416,11.02,11.05,186384,0
+BTZ.US,D,20250808,000000,11.09,11.13,11.055,11.1,132962,0
+BTZ.US,D,20250811,000000,11.08,11.1,11.02,11.03,152424,0
+BTZ.US,D,20250812,000000,11.01,11.1,11,11.08,225808,0
+BTZ.US,D,20250813,000000,11.08,11.1,11.03,11.08,242833,0
+BTZ.US,D,20250814,000000,11.07,11.09,11.04,11.05,172083,0
+BTZ.US,D,20250815,000000,10.936,11.01,10.9,10.9,144047,0
+BTZ.US,D,20250818,000000,10.91,10.9695,10.9,10.9,252760,0
+BTZ.US,D,20250819,000000,10.92,10.96,10.89,10.91,132099,0
+BTZ.US,D,20250820,000000,10.92,10.92,10.88,10.9,150205,0
+BTZ.US,D,20250821,000000,10.93,10.93,10.84,10.85,101002,0
+BTZ.US,D,20250822,000000,10.86,10.93,10.83,10.88,282457,0
+BTZ.US,D,20250825,000000,10.929,10.96,10.9001,10.96,206709,0
+BTZ.US,D,20250826,000000,10.96,10.99,10.92,10.97,215824,0
+BTZ.US,D,20250827,000000,10.944,11.07,10.94,11,299960,0
+BTZ.US,D,20250828,000000,11.03,11.0776,10.9852,11.04,265590,0
+BTZ.US,D,20250829,000000,11.0399,11.0399,10.96,11,250170,0
+BTZ.US,D,20250902,000000,10.92,10.9793,10.9,10.94,247385,0
+BTZ.US,D,20250903,000000,10.925,11,10.9012,10.97,185021,0
+BTZ.US,D,20250904,000000,10.96,11,10.93,10.96,211370,0
+BTZ.US,D,20250905,000000,10.97,11.09,10.97,11.07,248715,0
+BTZ.US,D,20250908,000000,11.09,11.15,11.08,11.15,291099,0
+BTZ.US,D,20250909,000000,11.145,11.16,11.1,11.1,242590,0
+BTZ.US,D,20250910,000000,11.15,11.17,11.09,11.14,236857,0
+BTZ.US,D,20250911,000000,11.15,11.18,11.1,11.13,267804,0
+BTZ.US,D,20250912,000000,11.17,11.17,11.11,11.15,213202,0
+BTZ.US,D,20250915,000000,11.15,11.17,11.07,11.07,292399,0
+BTZ.US,D,20250916,000000,11.1,11.13,11.04,11.06,221570,0
+BTZ.US,D,20250917,000000,11.1,11.1191,11,11.05,214029,0
+BTZ.US,D,20250918,000000,11.1025,11.118,11.04,11.06,203919,0
+BTZ.US,D,20250919,000000,11.0982,11.11,11.05,11.05,142276,0
+BTZ.US,D,20250922,000000,11.08,11.09,11.05,11.08,146492,0
+BTZ.US,D,20250923,000000,11.085,11.1,11.03,11.09,474137,0
+BTZ.US,D,20250924,000000,11.08,11.1,11.01,11.01,158786,0
+BTZ.US,D,20250925,000000,11.01,11.01,10.95,10.99,282958,0
+BTZ.US,D,20250926,000000,11.03,11.04,10.95,10.95,143941,0
+BTZ.US,D,20250929,000000,11.01,11.04,10.98,11.03,167668,0
+BTZ.US,D,20250930,000000,11.05,11.07,10.96,11.05,236821,0
+BTZ.US,D,20251001,000000,11.035,11.075,10.98,11.03,318133,0
+BTZ.US,D,20251002,000000,11.03,11.0499,10.99,11,195819,0
+BTZ.US,D,20251003,000000,11.014,11.03,10.97,10.98,247655,0
+BTZ.US,D,20251006,000000,10.98,11.01,10.96,11,365957,0
+BTZ.US,D,20251007,000000,11.025,11.12,11.025,11.06,290722,0
+BTZ.US,D,20251008,000000,11.09,11.125,11.07,11.12,239782,0
+BTZ.US,D,20251009,000000,11.13,11.14,11.04,11.09,181947,0
+BTZ.US,D,20251010,000000,11.09,11.1096,10.95,11.01,186226,0
+BTZ.US,D,20251013,000000,11,11.1,10.9814,11.08,171276,0
+BTZ.US,D,20251014,000000,11.06,11.1,11.015,11.1,235462,0
+BTZ.US,D,20251015,000000,11.02,11.08,11.01,11.06,119348,0
+BTZ.US,D,20251016,000000,11.1,11.11,10.955,11.06,195897,0
+BTZ.US,D,20251017,000000,11.04,11.0989,10.9867,11.04,165065,0
+BTZ.US,D,20251020,000000,11.06,11.08,11.0001,11.03,249120,0
+BTZ.US,D,20251021,000000,11.04,11.12,11.02,11.12,194927,0
+BTZ.US,D,20251022,000000,11.135,11.15,11.0702,11.12,199831,0
+BTZ.US,D,20251023,000000,11.11,11.12,11.075,11.11,182231,0
+BTZ.US,D,20251024,000000,11.095,11.16,11.077,11.13,145338,0
+BTZ.US,D,20251027,000000,11.15,11.16,11.08,11.09,225127,0
+BTZ.US,D,20251028,000000,11.13,11.13,11.06,11.12,209864,0
+BTZ.US,D,20251029,000000,11.1006,11.17,11.072,11.12,209912,0
+BTZ.US,D,20251030,000000,11.12,11.14,11.1,11.14,144672,0
+BTZ.US,D,20251031,000000,11.1699,11.18,11.12,11.17,305076,0
+BTZ.US,D,20251103,000000,11.18,11.18,11.12,11.14,199078,0
+BTZ.US,D,20251104,000000,11.12,11.14,11.05,11.07,245245,0
+BTZ.US,D,20251105,000000,11.0901,11.11,11.05,11.07,137267,0
+BTZ.US,D,20251106,000000,11.1,11.11,11,11.02,220120,0
+BTZ.US,D,20251107,000000,11.0496,11.054,10.96,11.02,214736,0
+BTZ.US,D,20251110,000000,11.02,11.11,11,11.1,231324,0
+BTZ.US,D,20251111,000000,11.1,11.1199,11.04,11.06,157310,0
+BTZ.US,D,20251112,000000,11.0852,11.09,11.05,11.08,156458,0
+BTZ.US,D,20251113,000000,11.0508,11.08,11,11,170433,0
+BTZ.US,D,20251114,000000,10.91,10.933,10.8,10.8,328773,0
+BTZ.US,D,20251117,000000,10.8377,10.87,10.8,10.85,269759,0
+BTZ.US,D,20251118,000000,10.86,10.86,10.82,10.85,148273,0
+BTZ.US,D,20251119,000000,10.86,10.87,10.7401,10.79,209516,0
+BTZ.US,D,20251120,000000,10.785,10.85,10.7,10.71,205609,0
+BTZ.US,D,20251121,000000,10.71,10.7725,10.7,10.73,147025,0
+BTZ.US,D,20251124,000000,10.76,10.87,10.76,10.87,187474,0
+BTZ.US,D,20251125,000000,10.87,10.9,10.857,10.87,140264,0
+BTZ.US,D,20251126,000000,10.9,10.96,10.8872,10.95,138347,0
+BTZ.US,D,20251128,000000,11.04,11.04,10.92,10.98,138553,0
+BTZ.US,D,20251201,000000,10.97,10.97,10.86,10.88,210537,0
+BTZ.US,D,20251202,000000,10.91,10.93,10.8,10.85,244552,0
+BTZ.US,D,20251203,000000,10.86,10.91,10.82,10.91,167519,0
+BTZ.US,D,20251204,000000,10.9125,10.92,10.83,10.86,184968,0
+BTZ.US,D,20251205,000000,10.88,10.89,10.79,10.8,247603,0
+BTZ.US,D,20251208,000000,10.82,10.8322,10.75,10.83,221618,0
+BTZ.US,D,20251209,000000,10.8683,10.8683,10.78,10.81,279951,0
+BTZ.US,D,20251210,000000,10.83,10.85,10.77,10.84,211821,0
+BTZ.US,D,20251211,000000,10.8,10.83,10.7701,10.83,304668,0
+BTZ.US,D,20251212,000000,10.795,10.81,10.775,10.79,135313,0
+BTZ.US,D,20251215,000000,10.82,10.86,10.8064,10.84,219971,0
+BTZ.US,D,20251216,000000,10.82,10.8495,10.8,10.8,119074,0
+BTZ.US,D,20251217,000000,10.82,10.83,10.8098,10.83,114004,0
+BTZ.US,D,20251218,000000,10.8,10.89,10.795,10.84,219979,0
+BTZ.US,D,20251219,000000,10.8515,10.8845,10.84,10.88,176001,0
+BTZ.US,D,20251222,000000,10.76,10.81,10.75,10.78,511985,0
+BTZ.US,D,20251223,000000,10.77,10.83,10.77,10.81,523415,0
+BTZ.US,D,20251224,000000,10.78,10.82,10.77,10.81,136547,0
+BTZ.US,D,20251226,000000,10.843,10.86,10.82,10.85,194028,0
+BTZ.US,D,20251229,000000,10.85,10.855,10.79,10.8,239102,0
+BTZ.US,D,20251230,000000,10.835,10.845,10.79,10.84,166624,0
+BTZ.US,D,20251231,000000,10.8499,10.85,10.76,10.83,649478,0
+BTZ.US,D,20260102,000000,10.83,10.85,10.74,10.78,289471,0
+BTZ.US,D,20260105,000000,10.76,10.8,10.74,10.78,241069,0
+BTZ.US,D,20260106,000000,10.79,10.8,10.74,10.75,273775,0
+BTZ.US,D,20260107,000000,10.74,10.76,10.72,10.74,336257,0
+BTZ.US,D,20260108,000000,10.7286,10.75,10.71,10.74,174230,0
+BTZ.US,D,20260109,000000,10.765,10.79,10.74,10.78,238324,0
+BTZ.US,D,20260112,000000,10.78,10.797,10.74,10.75,320600,0
+BTZ.US,D,20260113,000000,10.7828,10.7828,10.73,10.75,283901,0
+BTZ.US,D,20260114,000000,10.749,10.75,10.71,10.75,380851,0
+BTZ.US,D,20260115,000000,10.74,10.74,10.7,10.7,476559,0
+BTZ.US,D,20260116,000000,10.7,10.71,10.64,10.66,1137254,0
+BTZ.US,D,20260120,000000,10.56,10.5893,10.5214,10.55,271714,0
+BTZ.US,D,20260121,000000,10.61,10.64,10.6,10.61,429839,0
+BTZ.US,D,20260122,000000,10.625,10.64,10.57,10.6,264671,0
+BTZ.US,D,20260123,000000,10.6145,10.6353,10.56,10.57,278893,0
+BTZ.US,D,20260126,000000,10.59,10.6,10.565,10.59,212290,0
+BTZ.US,D,20260127,000000,10.58,10.62,10.58,10.62,202814,0
+BTZ.US,D,20260128,000000,10.608,10.62,10.58,10.6,209045,0
+BTZ.US,D,20260129,000000,10.59,10.6314,10.58,10.63,281280,0
+BTZ.US,D,20260130,000000,10.6399,10.64,10.58,10.64,294996,0
+BTZ.US,D,20260202,000000,10.615,10.665,10.6,10.65,262704,0
+BTZ.US,D,20260203,000000,10.6405,10.68,10.63,10.67,342578,0
+BTZ.US,D,20260204,000000,10.6892,10.72,10.68,10.69,303634,0
+BTZ.US,D,20260205,000000,10.72,10.73,10.69,10.7,270933,0
+BTZ.US,D,20260206,000000,10.74,10.74,10.69,10.69,252762,0
+BTZ.US,D,20260209,000000,10.72,10.75,10.69,10.74,238607,0
+BTZ.US,D,20260210,000000,10.75,10.78,10.72,10.77,213970,0
+BTZ.US,D,20260211,000000,10.8,10.81,10.77,10.78,289602,0
+BTZ.US,D,20260212,000000,10.8,10.8,10.75,10.75,205145,0
+BTZ.US,D,20260213,000000,10.71,10.76,10.69,10.76,254921,0
+BTZ.US,D,20260217,000000,10.7501,10.76,10.69,10.7,301726,0
+BTZ.US,D,20260218,000000,10.73,10.74,10.69,10.71,182499,0
diff --git a/daily/us/nyse stocks/1/burl.us.txt b/daily/us/nyse stocks/1/burl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77b4d1458bb73ec7abaeea21088d0e307dd861d6
--- /dev/null
+++ b/daily/us/nyse stocks/1/burl.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BURL.US,D,20131002,000000,23.05,25.65,22.61,25.01,15050339,0
+BURL.US,D,20131003,000000,25.1,26.44,24.56,24.86,1125872,0
+BURL.US,D,20131004,000000,24.9,26.46,24.51,25.89,807920,0
+BURL.US,D,20131007,000000,25.93,27.9,25.91,26.77,575873,0
+BURL.US,D,20131008,000000,26.9,27,25.38,25.9,363407,0
+BURL.US,D,20131009,000000,25.64,26.1,25.14,25.52,410046,0
+BURL.US,D,20131010,000000,26.04,26.63,24.52,25.98,394244,0
+BURL.US,D,20131011,000000,25.98,26.77,25.51,26.68,159675,0
+BURL.US,D,20131014,000000,26.4,27.72,26,27.53,241051,0
+BURL.US,D,20131015,000000,27.4,27.82,26.78,27.71,158864,0
+BURL.US,D,20131016,000000,28,28,27.08,27.26,169604,0
+BURL.US,D,20131017,000000,27.37,27.67,26.69,26.82,142995,0
+BURL.US,D,20131018,000000,26.85,27,26.24,26.43,362878,0
+BURL.US,D,20131021,000000,26,27.25,26,26.41,85149,0
+BURL.US,D,20131022,000000,26,26.85,25.68,26.25,215702,0
+BURL.US,D,20131023,000000,25.98,26.84,25.55,25.75,182380,0
+BURL.US,D,20131024,000000,25.65,26.01,25.52,26.01,86113,0
+BURL.US,D,20131025,000000,26.1,26.52,25.86,26.43,116602,0
+BURL.US,D,20131028,000000,25.87,26.84,25.87,26.75,121053,0
+BURL.US,D,20131029,000000,26.1,27.18,26.1,26.86,94405,0
+BURL.US,D,20131030,000000,26.5,27.1,26.16,26.87,62944,0
+BURL.US,D,20131031,000000,26.47,27.06,26.47,26.79,79800,0
+BURL.US,D,20131101,000000,26.93,27.26,26.54,27.16,82509,0
+BURL.US,D,20131104,000000,27.04,27.99,27,27.16,135646,0
+BURL.US,D,20131105,000000,27.53,27.53,26.87,27.07,175259,0
+BURL.US,D,20131106,000000,27.18,27.72,26.91,26.95,262397,0
+BURL.US,D,20131107,000000,27.03,27.6,26.78,26.92,241548,0
+BURL.US,D,20131108,000000,26.79,27.42,26.15,27.17,84663,0
+BURL.US,D,20131111,000000,27.55,27.95,26.61,27.05,433242,0
+BURL.US,D,20131112,000000,26.96,29.19,26.96,27.75,293906,0
+BURL.US,D,20131113,000000,27.78,29.39,27.07,28.94,576754,0
+BURL.US,D,20131114,000000,29.52,30.22,29,29.84,429526,0
+BURL.US,D,20131115,000000,30.32,30.36,29.5,30.18,147567,0
+BURL.US,D,20131118,000000,30.37,30.53,29.24,29.45,246987,0
+BURL.US,D,20131119,000000,29.27,29.99,29.04,29.79,45940,0
+BURL.US,D,20131120,000000,29.77,30.59,29.25,29.9,420889,0
+BURL.US,D,20131121,000000,30.14,30.77,29.37,29.37,148445,0
+BURL.US,D,20131122,000000,29.05,29.09,27.6,28.82,1450286,0
+BURL.US,D,20131125,000000,28.17,28.8,28.05,28.48,396619,0
+BURL.US,D,20131126,000000,28.5,28.79,28.24,28.44,81744,0
+BURL.US,D,20131127,000000,28.05,28.62,28.05,28.42,170549,0
+BURL.US,D,20131129,000000,28.43,28.65,28.3,28.44,34521,0
+BURL.US,D,20131202,000000,28.25,29.41,28.25,29.06,420205,0
+BURL.US,D,20131203,000000,29.04,29.51,28.41,28.78,403753,0
+BURL.US,D,20131204,000000,29.15,29.15,27.81,28.19,447381,0
+BURL.US,D,20131205,000000,28.74,28.74,27.99,28.06,225970,0
+BURL.US,D,20131206,000000,28.87,28.95,27.85,28.02,344403,0
+BURL.US,D,20131209,000000,28.19,28.38,27.93,28.1,518883,0
+BURL.US,D,20131210,000000,24.22,26.19,21.54,25.92,3094766,0
+BURL.US,D,20131211,000000,26.18,28.2,25.97,28.07,904041,0
+BURL.US,D,20131212,000000,28.16,28.62,27.18,27.29,416344,0
+BURL.US,D,20131213,000000,26.91,27.69,26.47,27.34,424730,0
+BURL.US,D,20131216,000000,27.2,29,26.8,28.93,359852,0
+BURL.US,D,20131217,000000,28.76,28.97,27.88,28.09,629844,0
+BURL.US,D,20131218,000000,27.82,29.12,27.76,28.56,449197,0
+BURL.US,D,20131219,000000,28.32,29.78,28.32,29.72,359983,0
+BURL.US,D,20131220,000000,29.46,30.48,29.22,30.37,1990633,0
+BURL.US,D,20131223,000000,30.3,31.27,30,30.93,390735,0
+BURL.US,D,20131224,000000,30.56,31.39,30.07,31.32,170940,0
+BURL.US,D,20131226,000000,31.3,32.03,30.82,30.97,168822,0
+BURL.US,D,20131227,000000,30.89,31.63,30,31.4,277006,0
+BURL.US,D,20131230,000000,31.29,31.89,31.04,31.34,350555,0
+BURL.US,D,20131231,000000,31.51,32.44,31.33,32,147453,0
+BURL.US,D,20140102,000000,32,32.75,31.5,32.5,219965,0
+BURL.US,D,20140103,000000,32.61,32.98,31.66,32.06,251583,0
+BURL.US,D,20140106,000000,32.13,32.25,31.44,31.56,418237,0
+BURL.US,D,20140107,000000,31.58,32.05,30.55,30.63,395906,0
+BURL.US,D,20140108,000000,30.66,30.85,30.02,30.38,248733,0
+BURL.US,D,20140109,000000,30.51,30.68,29.87,29.9,347967,0
+BURL.US,D,20140110,000000,29.97,30.24,29.25,29.35,215071,0
+BURL.US,D,20140113,000000,29.24,30.45,29.2,29.55,413522,0
+BURL.US,D,20140114,000000,29.86,30,29.62,29.79,328782,0
+BURL.US,D,20140115,000000,29.94,30.15,29.51,29.81,575986,0
+BURL.US,D,20140116,000000,29.68,29.93,29.41,29.45,184990,0
+BURL.US,D,20140117,000000,29.36,29.41,28.7,28.78,254675,0
+BURL.US,D,20140121,000000,29.09,29.95,28.17,28.44,352776,0
+BURL.US,D,20140122,000000,28.45,28.68,27.25,27.89,508277,0
+BURL.US,D,20140123,000000,27.55,27.95,27.26,27.62,425153,0
+BURL.US,D,20140124,000000,27.36,27.63,26.46,26.96,773721,0
+BURL.US,D,20140127,000000,26.91,27.5,26.54,27.3,360139,0
+BURL.US,D,20140128,000000,27.46,27.59,26.2,26.36,410320,0
+BURL.US,D,20140129,000000,26.25,26.79,25.93,26.18,217690,0
+BURL.US,D,20140130,000000,26.25,26.25,25.67,25.69,170314,0
+BURL.US,D,20140131,000000,25.36,25.89,25.02,25.58,217560,0
+BURL.US,D,20140203,000000,25.58,25.74,24.09,24.44,581036,0
+BURL.US,D,20140204,000000,24.87,25.21,24.49,24.63,234341,0
+BURL.US,D,20140205,000000,24.47,24.69,23.88,24.26,239414,0
+BURL.US,D,20140206,000000,24.52,25.18,24.28,24.52,227330,0
+BURL.US,D,20140207,000000,24.63,25.03,24.13,24.47,177869,0
+BURL.US,D,20140210,000000,24.55,25.27,24.37,25.13,308541,0
+BURL.US,D,20140211,000000,26.96,27.15,26.09,26.68,729123,0
+BURL.US,D,20140212,000000,26.51,27.12,26.45,26.95,386637,0
+BURL.US,D,20140213,000000,26.86,27.61,26.77,27.06,270852,0
+BURL.US,D,20140214,000000,26.91,27.34,26.13,26.36,418904,0
+BURL.US,D,20140218,000000,26.15,26.25,25.73,25.77,274358,0
+BURL.US,D,20140219,000000,25.65,26.01,25.56,25.9,320014,0
+BURL.US,D,20140220,000000,25.71,26.09,25.05,25.05,513079,0
+BURL.US,D,20140221,000000,25.08,25.56,24.87,25.16,668683,0
+BURL.US,D,20140224,000000,25.28,26.44,25,26.07,669912,0
+BURL.US,D,20140225,000000,26.04,26.11,25.31,25.46,317440,0
+BURL.US,D,20140226,000000,25.54,26.66,25.54,26.39,296690,0
+BURL.US,D,20140227,000000,26.38,27.62,25.85,27.55,550474,0
+BURL.US,D,20140228,000000,27.64,28.2,26.77,27.25,245549,0
+BURL.US,D,20140303,000000,27.17,27.75,26.95,27.28,206215,0
+BURL.US,D,20140304,000000,27.42,27.93,26.69,26.69,366343,0
+BURL.US,D,20140305,000000,26.67,27.12,26.47,26.86,160518,0
+BURL.US,D,20140306,000000,26.88,26.97,26.2,26.26,178388,0
+BURL.US,D,20140307,000000,26.45,27.14,26.2,26.57,307028,0
+BURL.US,D,20140310,000000,26.94,27.5,26.66,27.01,306409,0
+BURL.US,D,20140311,000000,27.11,27.34,26.6,26.99,134564,0
+BURL.US,D,20140312,000000,26.72,27.05,26.28,26.53,203010,0
+BURL.US,D,20140313,000000,26.57,26.98,25.63,26.07,300559,0
+BURL.US,D,20140314,000000,26.07,26.88,25.45,25.98,261502,0
+BURL.US,D,20140317,000000,26.02,26.94,25.91,26.31,134081,0
+BURL.US,D,20140318,000000,26.2,26.7,25.08,25.68,435355,0
+BURL.US,D,20140319,000000,25.71,26.87,25.47,25.9,542019,0
+BURL.US,D,20140320,000000,29.22,30.2,28.03,29.99,1809393,0
+BURL.US,D,20140321,000000,30.2,32.55,29.99,31.5,956688,0
+BURL.US,D,20140324,000000,31.44,31.64,30.4,31.17,398919,0
+BURL.US,D,20140325,000000,31.41,31.63,30.43,30.45,427457,0
+BURL.US,D,20140326,000000,30.4,30.56,29.14,29.53,477000,0
+BURL.US,D,20140327,000000,29.56,30.07,29.31,29.86,247826,0
+BURL.US,D,20140328,000000,29.93,30.54,29.02,29.18,497528,0
+BURL.US,D,20140331,000000,29.23,29.91,29.14,29.52,250651,0
+BURL.US,D,20140401,000000,29.48,30.14,29.48,30,180386,0
+BURL.US,D,20140402,000000,29.98,30.83,29.86,30.42,147048,0
+BURL.US,D,20140403,000000,30.56,30.79,30.17,30.28,140903,0
+BURL.US,D,20140404,000000,30.5,30.8,29.37,29.82,270611,0
+BURL.US,D,20140407,000000,29.77,30.07,28.82,29.04,239315,0
+BURL.US,D,20140408,000000,29.14,29.72,28.98,29.3,281522,0
+BURL.US,D,20140409,000000,29.4,29.66,29.08,29.44,187239,0
+BURL.US,D,20140410,000000,29.31,29.41,28.16,28.42,200155,0
+BURL.US,D,20140411,000000,28,28.59,26.95,27.62,246244,0
+BURL.US,D,20140414,000000,27.83,28.15,26.86,27.34,192804,0
+BURL.US,D,20140415,000000,27.28,27.52,26.41,27,237767,0
+BURL.US,D,20140416,000000,27.16,27.16,26.59,27.07,113187,0
+BURL.US,D,20140417,000000,27.04,27.31,26.43,27,234373,0
+BURL.US,D,20140421,000000,26.94,27.36,26.52,27.3,166535,0
+BURL.US,D,20140422,000000,27.3,27.88,27.15,27.66,164076,0
+BURL.US,D,20140423,000000,27.69,27.88,27.2,27.45,178784,0
+BURL.US,D,20140424,000000,27.54,28,26.92,27.94,201099,0
+BURL.US,D,20140425,000000,27.82,27.91,27.39,27.6,168897,0
+BURL.US,D,20140428,000000,27.82,28.82,27.28,28.74,400580,0
+BURL.US,D,20140429,000000,27.96,28.3,26.93,27.17,493667,0
+BURL.US,D,20140430,000000,26.7,26.73,25.47,25.99,1470534,0
+BURL.US,D,20140501,000000,26.6,27.63,26.58,27.4,6725727,0
+BURL.US,D,20140502,000000,27.45,28.42,27.27,28.2,1373592,0
+BURL.US,D,20140505,000000,27.99,28.15,27.6,27.84,527416,0
+BURL.US,D,20140506,000000,27.7,27.94,26.85,27.74,482210,0
+BURL.US,D,20140507,000000,27.79,27.79,26.97,27.44,429094,0
+BURL.US,D,20140508,000000,27.34,28.14,26.77,27.59,309214,0
+BURL.US,D,20140509,000000,27.61,28.4,27.44,28.21,608391,0
+BURL.US,D,20140512,000000,28.4,29.2,28.4,28.97,326058,0
+BURL.US,D,20140513,000000,28.91,29.49,28.85,29.16,375619,0
+BURL.US,D,20140514,000000,29.04,29.45,28.83,28.98,243984,0
+BURL.US,D,20140515,000000,28.73,28.73,27.77,28.24,503803,0
+BURL.US,D,20140516,000000,28.29,28.95,27.9,28.88,187871,0
+BURL.US,D,20140519,000000,28.73,29.15,28.58,28.93,359930,0
+BURL.US,D,20140520,000000,28.76,29.05,27.99,28.32,324452,0
+BURL.US,D,20140521,000000,28.33,28.68,27.33,28.44,150659,0
+BURL.US,D,20140522,000000,28.44,28.98,28.11,28.8,168859,0
+BURL.US,D,20140523,000000,28.82,29.38,28.61,29.23,438020,0
+BURL.US,D,20140527,000000,29.36,29.81,29.3,29.73,359214,0
+BURL.US,D,20140528,000000,29.53,29.86,28.56,28.9,585085,0
+BURL.US,D,20140529,000000,28.94,29.08,28.29,28.56,365161,0
+BURL.US,D,20140530,000000,28.62,28.73,27.91,28.42,774280,0
+BURL.US,D,20140602,000000,28.44,28.44,27.74,28.02,552911,0
+BURL.US,D,20140603,000000,28.06,28.32,27.25,27.75,363287,0
+BURL.US,D,20140604,000000,27.69,28.05,27.27,28.01,465018,0
+BURL.US,D,20140605,000000,28.06,28.65,27.9,28.44,412917,0
+BURL.US,D,20140606,000000,28.43,28.84,28.35,28.58,434075,0
+BURL.US,D,20140609,000000,28.68,28.75,27.59,28.17,914998,0
+BURL.US,D,20140610,000000,29.44,29.92,29.22,29.67,1108900,0
+BURL.US,D,20140611,000000,29.72,29.99,29.27,29.89,429475,0
+BURL.US,D,20140612,000000,29.87,29.94,29.31,29.61,485310,0
+BURL.US,D,20140613,000000,29.64,29.87,29,29.69,705199,0
+BURL.US,D,20140616,000000,29.78,30.64,29.76,30.51,605555,0
+BURL.US,D,20140617,000000,30.67,31.19,30.36,30.96,418328,0
+BURL.US,D,20140618,000000,30.92,31.52,30.61,31.38,910364,0
+BURL.US,D,20140619,000000,31.31,31.31,30.69,31.25,689577,0
+BURL.US,D,20140620,000000,31.37,31.74,30.98,31.6,1694657,0
+BURL.US,D,20140623,000000,32.57,33.12,31.09,31.53,920116,0
+BURL.US,D,20140624,000000,31.41,31.98,31.01,31.15,367945,0
+BURL.US,D,20140625,000000,31.25,32.01,31.02,31.89,604415,0
+BURL.US,D,20140626,000000,31.81,32,30.86,31.01,677183,0
+BURL.US,D,20140627,000000,30.32,31.52,30.32,31.03,1646479,0
+BURL.US,D,20140630,000000,31.1,31.88,30.89,31.86,257044,0
+BURL.US,D,20140701,000000,31.93,32.59,31.52,31.55,401796,0
+BURL.US,D,20140702,000000,31.64,31.89,31.09,31.2,247900,0
+BURL.US,D,20140703,000000,31.35,31.66,31.13,31.47,214294,0
+BURL.US,D,20140707,000000,31.55,31.55,30.48,30.69,337956,0
+BURL.US,D,20140708,000000,30.74,30.77,29.71,30.1,569772,0
+BURL.US,D,20140709,000000,30.13,30.3,29.45,30.14,837113,0
+BURL.US,D,20140710,000000,29.8,30.36,29.62,30.1,680405,0
+BURL.US,D,20140711,000000,30.2,30.23,29.97,30.05,595208,0
+BURL.US,D,20140714,000000,30.34,30.49,28.95,29.8,1462097,0
+BURL.US,D,20140715,000000,29.92,29.98,28.94,28.99,995132,0
+BURL.US,D,20140716,000000,29.16,29.42,28.66,28.95,512858,0
+BURL.US,D,20140717,000000,32.07,33.59,31,31.34,1435902,0
+BURL.US,D,20140718,000000,30.12,31.67,30.12,31.24,618374,0
+BURL.US,D,20140721,000000,31.24,32,31.13,31.81,380869,0
+BURL.US,D,20140722,000000,31.84,32.45,31.78,32.06,574537,0
+BURL.US,D,20140723,000000,31.96,32.03,31.31,31.51,359722,0
+BURL.US,D,20140724,000000,31.68,32.24,31.54,32.15,346621,0
+BURL.US,D,20140725,000000,32.54,33.14,32.28,33.04,1089101,0
+BURL.US,D,20140728,000000,33.18,33.2,32.54,32.6,322866,0
+BURL.US,D,20140729,000000,32.53,33,32.04,32.78,278882,0
+BURL.US,D,20140730,000000,32.84,33.42,32.71,33.25,486266,0
+BURL.US,D,20140731,000000,33.14,33.18,32.46,32.73,346811,0
+BURL.US,D,20140801,000000,32.77,32.77,31.93,32.55,271700,0
+BURL.US,D,20140804,000000,32.6,32.98,32.49,32.59,276208,0
+BURL.US,D,20140805,000000,32.57,33.2,32.38,32.84,343944,0
+BURL.US,D,20140806,000000,32.41,32.88,32.25,32.77,341241,0
+BURL.US,D,20140807,000000,33.01,33.25,32.25,32.27,254579,0
+BURL.US,D,20140808,000000,32.32,33.39,32.08,33.25,278845,0
+BURL.US,D,20140811,000000,33.42,33.98,32.7,33.28,318071,0
+BURL.US,D,20140812,000000,33.16,33.45,32.73,32.92,382733,0
+BURL.US,D,20140813,000000,32.99,33.09,32.07,33.04,295097,0
+BURL.US,D,20140814,000000,33.08,33.89,33.08,33.51,299512,0
+BURL.US,D,20140815,000000,33.7,33.8,33.22,33.45,202307,0
+BURL.US,D,20140818,000000,33.74,34.59,33.46,34.27,370381,0
+BURL.US,D,20140819,000000,34.4,35,34.06,34.78,485882,0
+BURL.US,D,20140820,000000,34.63,34.63,33.84,34.06,369313,0
+BURL.US,D,20140821,000000,33.96,34.69,33.65,34.49,579639,0
+BURL.US,D,20140822,000000,34.62,35.84,34.41,35.73,487704,0
+BURL.US,D,20140825,000000,35.77,35.77,35.35,35.71,287595,0
+BURL.US,D,20140826,000000,35.64,35.8,35.38,35.53,248177,0
+BURL.US,D,20140827,000000,35.52,35.92,35.43,35.71,177292,0
+BURL.US,D,20140828,000000,35.46,36.26,34.77,35.95,250833,0
+BURL.US,D,20140829,000000,35.93,36.37,35.43,35.67,184355,0
+BURL.US,D,20140902,000000,35.97,36.93,35.82,36.69,623697,0
+BURL.US,D,20140903,000000,36.93,37.06,36.16,36.32,452124,0
+BURL.US,D,20140904,000000,36.51,37.36,36.26,37.3,667862,0
+BURL.US,D,20140905,000000,37.25,37.25,36.35,36.59,590857,0
+BURL.US,D,20140908,000000,36.79,37.03,35.41,36.06,1350898,0
+BURL.US,D,20140909,000000,38.49,39.81,36.81,37.18,2030703,0
+BURL.US,D,20140910,000000,37.15,38.3,36.25,37.89,1459029,0
+BURL.US,D,20140911,000000,37.71,38.19,36.59,38.01,983127,0
+BURL.US,D,20140912,000000,38.14,38.18,37.69,38.1,433429,0
+BURL.US,D,20140915,000000,38.26,38.36,37.7,37.96,454217,0
+BURL.US,D,20140916,000000,37.81,38.71,37.68,38.61,501658,0
+BURL.US,D,20140917,000000,38.5,39.25,38.17,39.1,935221,0
+BURL.US,D,20140918,000000,39.3,40.55,39,40.46,960835,0
+BURL.US,D,20140919,000000,40.41,40.8,39.72,40.26,1215687,0
+BURL.US,D,20140922,000000,40.08,40.25,38.73,39.77,1127605,0
+BURL.US,D,20140923,000000,39.55,40.35,39.14,39.34,947176,0
+BURL.US,D,20140924,000000,38.95,39.79,38.53,39.7,724592,0
+BURL.US,D,20140925,000000,39.51,39.71,38.89,39.46,352495,0
+BURL.US,D,20140926,000000,39.5,40.58,39.25,40.48,579670,0
+BURL.US,D,20140929,000000,40.24,40.5,39.8,40.25,395396,0
+BURL.US,D,20140930,000000,40.14,40.28,39.46,39.86,592912,0
+BURL.US,D,20141001,000000,39.83,39.97,39.19,39.33,637926,0
+BURL.US,D,20141002,000000,39.31,39.63,38.69,39.54,538890,0
+BURL.US,D,20141003,000000,39.78,40.43,39.58,39.66,450832,0
+BURL.US,D,20141006,000000,39.75,39.9,38.57,38.66,793516,0
+BURL.US,D,20141007,000000,37.8,38.25,37.56,37.65,2677272,0
+BURL.US,D,20141008,000000,37.65,38.5,37.63,38.27,1162205,0
+BURL.US,D,20141009,000000,38.54,38.65,37.81,37.85,757117,0
+BURL.US,D,20141010,000000,37.67,38.63,37.67,38.43,762288,0
+BURL.US,D,20141013,000000,38.36,38.65,37.15,38.18,1009687,0
+BURL.US,D,20141014,000000,38.54,39.11,38.5,39.03,847150,0
+BURL.US,D,20141015,000000,38.48,38.98,37.77,38.57,723307,0
+BURL.US,D,20141016,000000,38.02,39.1,37.62,38.4,832677,0
+BURL.US,D,20141017,000000,38.85,39,37.71,37.82,798277,0
+BURL.US,D,20141020,000000,37.8,38.51,37.56,38.49,633237,0
+BURL.US,D,20141021,000000,38.51,39.73,38.51,39.58,1333739,0
+BURL.US,D,20141022,000000,39.66,40.18,39.66,39.79,803363,0
+BURL.US,D,20141023,000000,39.96,40.34,39.28,39.3,572247,0
+BURL.US,D,20141024,000000,39.47,40.15,39.05,39.62,281934,0
+BURL.US,D,20141027,000000,39.69,40.71,39.46,40.56,567029,0
+BURL.US,D,20141028,000000,40.39,40.59,39.74,40.34,429985,0
+BURL.US,D,20141029,000000,40.29,40.54,39.93,40.45,303956,0
+BURL.US,D,20141030,000000,40.31,41.63,40.16,41.57,479435,0
+BURL.US,D,20141031,000000,42.11,42.61,41.47,41.94,585366,0
+BURL.US,D,20141103,000000,41.91,42.61,41.66,42.4,971953,0
+BURL.US,D,20141104,000000,42.26,42.49,41.62,42.1,302064,0
+BURL.US,D,20141105,000000,42.25,42.63,41.74,42.33,338012,0
+BURL.US,D,20141106,000000,42.43,42.96,42.03,42.88,373225,0
+BURL.US,D,20141107,000000,42.99,43,42.17,42.32,302067,0
+BURL.US,D,20141110,000000,42.35,42.41,41.36,41.68,405018,0
+BURL.US,D,20141111,000000,41.68,41.8,41.15,41.55,298431,0
+BURL.US,D,20141112,000000,41.64,42.97,41.52,42.73,303367,0
+BURL.US,D,20141113,000000,42.69,42.89,41.76,42.26,290959,0
+BURL.US,D,20141114,000000,41.99,42.48,41.34,42.3,526506,0
+BURL.US,D,20141117,000000,42.22,42.58,41.95,42.22,266792,0
+BURL.US,D,20141118,000000,42,42.7,41.12,41.33,738754,0
+BURL.US,D,20141119,000000,41.42,41.65,41.03,41.11,341715,0
+BURL.US,D,20141120,000000,40.96,42.75,40.73,42.37,437545,0
+BURL.US,D,20141121,000000,42.99,43.15,41.8,42.23,602438,0
+BURL.US,D,20141124,000000,42.26,44.4,42.26,44.24,777822,0
+BURL.US,D,20141125,000000,44.3,44.63,43.7,44.02,377970,0
+BURL.US,D,20141126,000000,43.99,44,43.74,43.91,182126,0
+BURL.US,D,20141128,000000,44.04,45.05,43.59,44.67,271702,0
+BURL.US,D,20141201,000000,44.34,44.6,43.25,43.91,677143,0
+BURL.US,D,20141202,000000,43.97,44.3,43.43,43.88,399514,0
+BURL.US,D,20141203,000000,43.3,44.77,43.04,44.42,756738,0
+BURL.US,D,20141204,000000,44.36,44.58,43.98,44.41,315273,0
+BURL.US,D,20141205,000000,44.33,44.63,43.34,43.62,493137,0
+BURL.US,D,20141208,000000,43.44,44.15,42.24,42.85,776153,0
+BURL.US,D,20141209,000000,44.5,45.98,43.18,43.6,2922871,0
+BURL.US,D,20141210,000000,44.2,45.56,43.67,43.82,1178841,0
+BURL.US,D,20141211,000000,44.05,45.39,43.96,44.41,3256935,0
+BURL.US,D,20141212,000000,44.19,45.68,44.1,45.48,1485396,0
+BURL.US,D,20141215,000000,45.9,47.37,45.9,46.59,1254203,0
+BURL.US,D,20141216,000000,46.67,47.01,45.48,46.18,887215,0
+BURL.US,D,20141217,000000,46.2,47.42,45.75,47.34,507826,0
+BURL.US,D,20141218,000000,47.67,47.97,46,47.54,843819,0
+BURL.US,D,20141219,000000,47.59,47.59,46.08,46.88,811127,0
+BURL.US,D,20141222,000000,47.11,47.87,46.77,47.55,513778,0
+BURL.US,D,20141223,000000,47.61,49.63,47.4,49,919918,0
+BURL.US,D,20141224,000000,49.38,49.4,47.55,47.75,448433,0
+BURL.US,D,20141226,000000,47.86,48.23,47.49,47.74,357120,0
+BURL.US,D,20141229,000000,47.86,48.1,47.4,47.74,538398,0
+BURL.US,D,20141230,000000,47.7,48.41,47.31,47.68,283671,0
+BURL.US,D,20141231,000000,47.66,47.98,47.25,47.26,356843,0
+BURL.US,D,20150102,000000,47.43,48.46,47.21,47.98,732711,0
+BURL.US,D,20150105,000000,47.87,48.02,46.16,46.29,945584,0
+BURL.US,D,20150106,000000,46.61,47.67,46.26,46.57,511514,0
+BURL.US,D,20150107,000000,46.99,48.75,46.78,48.72,727940,0
+BURL.US,D,20150108,000000,49,49.72,48.12,48.74,1055919,0
+BURL.US,D,20150109,000000,48.89,48.91,47.73,48,816342,0
+BURL.US,D,20150112,000000,50.09,50.5,48.73,49.29,2253249,0
+BURL.US,D,20150113,000000,48.81,49.13,48.22,48.44,4252852,0
+BURL.US,D,20150114,000000,48.36,48.98,47.49,48.92,2286646,0
+BURL.US,D,20150115,000000,48.95,49.79,48.28,48.86,1563214,0
+BURL.US,D,20150116,000000,49.52,50.76,48.87,50.69,1822987,0
+BURL.US,D,20150120,000000,50.9,50.9,48.8,49.89,1461743,0
+BURL.US,D,20150121,000000,49.89,50.44,49.64,50.16,930212,0
+BURL.US,D,20150122,000000,50.33,50.65,50,50.64,1169348,0
+BURL.US,D,20150123,000000,50.86,51.64,50.46,51.25,1849186,0
+BURL.US,D,20150126,000000,51.33,51.64,51.05,51.6,864289,0
+BURL.US,D,20150127,000000,51.11,51.86,50.78,51.59,461313,0
+BURL.US,D,20150128,000000,51.7,52.14,50.86,50.9,855310,0
+BURL.US,D,20150129,000000,50.94,51.28,50.21,50.69,1375582,0
+BURL.US,D,20150130,000000,50.56,51.02,49.51,49.89,806739,0
+BURL.US,D,20150202,000000,50.01,50.06,48.18,49.8,858826,0
+BURL.US,D,20150203,000000,49.98,51.14,49.92,51.06,822456,0
+BURL.US,D,20150204,000000,51.01,52.11,50.97,51.83,913335,0
+BURL.US,D,20150205,000000,51.93,52.22,51.36,51.71,811997,0
+BURL.US,D,20150206,000000,51.95,52.62,51.7,52.29,616594,0
+BURL.US,D,20150209,000000,52.25,52.6,51.83,51.98,544936,0
+BURL.US,D,20150210,000000,52.27,52.5,51.99,52.11,425215,0
+BURL.US,D,20150211,000000,51.82,52.48,51.78,52.08,349499,0
+BURL.US,D,20150212,000000,52.31,52.51,51.45,52.47,482636,0
+BURL.US,D,20150213,000000,52.36,52.54,51.67,51.91,438047,0
+BURL.US,D,20150217,000000,51.95,52.57,51.54,52.03,650587,0
+BURL.US,D,20150218,000000,52.01,52.84,51.89,52.82,701766,0
+BURL.US,D,20150219,000000,52.82,53.35,52.43,53.29,639026,0
+BURL.US,D,20150220,000000,53.33,53.69,53,53.56,538450,0
+BURL.US,D,20150223,000000,53.72,54,53.17,53.65,552966,0
+BURL.US,D,20150224,000000,53.58,53.81,53.29,53.6,459164,0
+BURL.US,D,20150225,000000,53.7,54.57,53.35,54.09,861239,0
+BURL.US,D,20150226,000000,53.82,54.78,53.81,54.49,859575,0
+BURL.US,D,20150227,000000,54.69,56.07,54.44,55.57,752203,0
+BURL.US,D,20150302,000000,55.63,56.42,55.58,56.12,1076400,0
+BURL.US,D,20150303,000000,56.25,56.55,55.54,56.01,853100,0
+BURL.US,D,20150304,000000,56.36,57.19,56.15,56.76,887000,0
+BURL.US,D,20150305,000000,56.75,57.19,56.48,56.65,752500,0
+BURL.US,D,20150306,000000,56.44,57.09,55.76,56.14,724000,0
+BURL.US,D,20150309,000000,56.45,57.18,55.81,57.12,670900,0
+BURL.US,D,20150310,000000,56.71,57.37,56.28,57.18,798200,0
+BURL.US,D,20150311,000000,57.22,57.56,56.77,57.17,672500,0
+BURL.US,D,20150312,000000,57.54,58.03,57.1,57.59,722200,0
+BURL.US,D,20150313,000000,57.79,58.62,57.62,58.59,1042500,0
+BURL.US,D,20150316,000000,58.75,59.18,57.28,57.38,2189500,0
+BURL.US,D,20150317,000000,58.58,59.78,57.4,58.59,4208700,0
+BURL.US,D,20150318,000000,59.09,60.08,58.56,59.92,1937300,0
+BURL.US,D,20150319,000000,60.06,60.27,59.38,59.78,1407100,0
+BURL.US,D,20150320,000000,59.96,61.34,59.36,60.72,2066300,0
+BURL.US,D,20150323,000000,61.16,61.94,60.3,60.3,1247200,0
+BURL.US,D,20150324,000000,60.42,61.12,60.36,61.02,706800,0
+BURL.US,D,20150325,000000,61.3,61.3,56.5,59.26,5289700,0
+BURL.US,D,20150326,000000,59.1,59.2,57.98,58.46,936300,0
+BURL.US,D,20150327,000000,58.52,59.7,58.08,58.98,1029100,0
+BURL.US,D,20150330,000000,59.46,59.86,58.74,59.34,953900,0
+BURL.US,D,20150331,000000,59.32,59.87,59.17,59.42,686100,0
+BURL.US,D,20150401,000000,58.29,58.55,57.49,58.04,4884300,0
+BURL.US,D,20150402,000000,58.35,58.65,57.68,58.16,1312000,0
+BURL.US,D,20150406,000000,57.73,58.52,57.73,58.17,1100200,0
+BURL.US,D,20150407,000000,58.2,58.38,57.65,57.71,786570,0
+BURL.US,D,20150408,000000,57.75,58.26,57.75,58.01,921000,0
+BURL.US,D,20150409,000000,57.71,58.28,57.27,57.45,649412,0
+BURL.US,D,20150410,000000,57.4,57.82,57.27,57.43,948200,0
+BURL.US,D,20150413,000000,57.63,57.94,57.09,57.41,658500,0
+BURL.US,D,20150414,000000,57.6,57.68,56.29,56.56,1083800,0
+BURL.US,D,20150415,000000,56.49,57.21,55.99,56.44,1274413,0
+BURL.US,D,20150416,000000,56.39,56.59,55.31,55.36,1177569,0
+BURL.US,D,20150417,000000,55.2,55.67,54.38,55.02,2771500,0
+BURL.US,D,20150420,000000,55.15,55.84,55.07,55.69,1078361,0
+BURL.US,D,20150421,000000,55.8,56.15,55.16,55.73,832668,0
+BURL.US,D,20150422,000000,55.75,56.03,55.62,55.82,606037,0
+BURL.US,D,20150423,000000,55.67,55.98,55.14,55.19,770300,0
+BURL.US,D,20150424,000000,55.37,55.37,54.26,54.35,1217300,0
+BURL.US,D,20150427,000000,54.29,54.41,52.65,52.75,1408200,0
+BURL.US,D,20150428,000000,52.64,52.78,51.65,52.18,1360200,0
+BURL.US,D,20150429,000000,52.11,52.24,50.51,51.39,2451400,0
+BURL.US,D,20150430,000000,51.47,52.1,51.13,51.57,1694400,0
+BURL.US,D,20150501,000000,51.48,53.11,51.4,52.02,2960400,0
+BURL.US,D,20150504,000000,52.33,52.99,52.04,52.81,1248200,0
+BURL.US,D,20150505,000000,52.59,52.94,51.46,51.61,1612600,0
+BURL.US,D,20150506,000000,51.41,52.15,51.03,51.7,1221184,0
+BURL.US,D,20150507,000000,51.73,52.52,51.5,51.9,895670,0
+BURL.US,D,20150508,000000,52.31,53.61,52.31,53.39,1035300,0
+BURL.US,D,20150511,000000,53.21,53.39,52.76,53.01,783800,0
+BURL.US,D,20150512,000000,52.69,53.05,52.17,52.47,653565,0
+BURL.US,D,20150513,000000,52.42,52.56,51.2,51.23,1084700,0
+BURL.US,D,20150514,000000,51.44,51.68,50.24,50.52,1506200,0
+BURL.US,D,20150515,000000,50.71,52.83,50.71,52.73,1478662,0
+BURL.US,D,20150518,000000,52.8,53.4,52.33,53.24,803105,0
+BURL.US,D,20150519,000000,53.65,55.29,53.55,54.63,1805300,0
+BURL.US,D,20150520,000000,54.62,54.77,53.84,53.91,1120900,0
+BURL.US,D,20150521,000000,54.39,55.17,53.96,55.09,1250500,0
+BURL.US,D,20150522,000000,54.93,55.21,54.25,54.48,845500,0
+BURL.US,D,20150526,000000,54.32,54.49,53.55,53.75,817131,0
+BURL.US,D,20150527,000000,53.54,54.17,53.37,54.09,965600,0
+BURL.US,D,20150528,000000,53.7,54.34,53.41,53.66,747103,0
+BURL.US,D,20150529,000000,53.61,53.81,52.52,52.77,928600,0
+BURL.US,D,20150601,000000,52.85,53.38,51.57,53.28,1437100,0
+BURL.US,D,20150602,000000,53.21,54.2,52.52,54.1,1559406,0
+BURL.US,D,20150603,000000,54.3,54.87,54.14,54.69,1570800,0
+BURL.US,D,20150604,000000,54.42,54.82,54.16,54.44,1455800,0
+BURL.US,D,20150605,000000,54.53,55.07,53.97,55.07,1578200,0
+BURL.US,D,20150608,000000,54.93,55,53.61,53.89,2727700,0
+BURL.US,D,20150609,000000,50.84,51.15,47.66,49.35,11538412,0
+BURL.US,D,20150610,000000,49.37,49.79,48.74,48.98,3536552,0
+BURL.US,D,20150611,000000,48.88,49.34,48.5,48.96,2443310,0
+BURL.US,D,20150612,000000,48.95,49.29,48.45,48.58,1823000,0
+BURL.US,D,20150615,000000,48.42,49.84,48.15,49.7,2250100,0
+BURL.US,D,20150616,000000,49.52,50,49.26,49.84,1336500,0
+BURL.US,D,20150617,000000,50.14,51.04,49.9,50.82,1872100,0
+BURL.US,D,20150618,000000,50.69,51.48,50.69,51.24,1502600,0
+BURL.US,D,20150619,000000,51.3,51.94,50.87,51.57,1652800,0
+BURL.US,D,20150622,000000,51.84,52.49,51.73,51.81,1623700,0
+BURL.US,D,20150623,000000,51.84,52.17,51.53,51.98,1163209,0
+BURL.US,D,20150624,000000,51.92,52.48,51.66,51.96,1342800,0
+BURL.US,D,20150625,000000,53.43,53.6,52.75,52.86,2703100,0
+BURL.US,D,20150626,000000,52.74,53.25,52.65,52.9,5309700,0
+BURL.US,D,20150629,000000,52.68,53.23,50.85,50.89,1551100,0
+BURL.US,D,20150630,000000,51.31,51.66,50.76,51.2,1166455,0
+BURL.US,D,20150701,000000,51.7,52.25,51.28,52.15,1200100,0
+BURL.US,D,20150702,000000,52.38,52.41,51.15,51.35,668400,0
+BURL.US,D,20150706,000000,50.9,52.83,50.53,52.77,1066200,0
+BURL.US,D,20150707,000000,52.89,53.24,51.74,52.83,1690700,0
+BURL.US,D,20150708,000000,52.56,52.9,51.68,52.06,788300,0
+BURL.US,D,20150709,000000,52.78,53.22,52.1,52.8,1470000,0
+BURL.US,D,20150710,000000,53.08,54.11,52.98,53.95,1599400,0
+BURL.US,D,20150713,000000,54.45,55.43,54.45,55.25,1511300,0
+BURL.US,D,20150714,000000,55.12,55.66,54.59,54.89,1013635,0
+BURL.US,D,20150715,000000,54.93,55.8,54.49,55.46,1152406,0
+BURL.US,D,20150716,000000,55.9,56.71,55.51,56.35,1774100,0
+BURL.US,D,20150717,000000,56.53,56.84,55.47,55.81,775800,0
+BURL.US,D,20150720,000000,55.84,56.25,55.42,55.75,1143100,0
+BURL.US,D,20150721,000000,55.6,56,55.09,55.2,1238800,0
+BURL.US,D,20150722,000000,55.21,56.99,55.21,56.75,972900,0
+BURL.US,D,20150723,000000,56.84,56.89,54.99,55.09,1025100,0
+BURL.US,D,20150724,000000,55.14,55.7,54.35,54.49,933100,0
+BURL.US,D,20150727,000000,54.35,54.74,53.94,54.43,808100,0
+BURL.US,D,20150728,000000,54.77,54.77,53.38,54.39,764800,0
+BURL.US,D,20150729,000000,54.46,55.68,54.32,55.5,912800,0
+BURL.US,D,20150730,000000,55.42,55.42,54.28,55.13,835200,0
+BURL.US,D,20150731,000000,55.45,55.52,54.88,55.04,552700,0
+BURL.US,D,20150803,000000,55.14,55.42,54.28,54.81,500452,0
+BURL.US,D,20150804,000000,54.7,55.19,54.38,54.46,640400,0
+BURL.US,D,20150805,000000,54.76,55.12,54.31,54.44,559800,0
+BURL.US,D,20150806,000000,54.38,54.43,52.42,53.29,842774,0
+BURL.US,D,20150807,000000,53.04,53.36,51.91,52.86,732000,0
+BURL.US,D,20150810,000000,53.24,54.04,53.23,53.43,1336800,0
+BURL.US,D,20150811,000000,53.14,54.34,52.74,53.26,901124,0
+BURL.US,D,20150812,000000,52.87,53.24,51.44,52.97,834400,0
+BURL.US,D,20150813,000000,53.09,53.83,52.57,53.37,542700,0
+BURL.US,D,20150814,000000,53.36,53.36,52.77,52.95,712700,0
+BURL.US,D,20150817,000000,52.93,54,52.47,53.92,1009500,0
+BURL.US,D,20150818,000000,54.25,56.05,54.24,54.74,1335800,0
+BURL.US,D,20150819,000000,54.73,55.76,54.25,55.06,942400,0
+BURL.US,D,20150820,000000,55.13,55.18,53.63,53.65,697700,0
+BURL.US,D,20150821,000000,52.5,53.57,50.26,50.66,2662600,0
+BURL.US,D,20150824,000000,48.41,49.94,43.39,47.94,3273658,0
+BURL.US,D,20150825,000000,48.97,49.08,45.7,46.54,3178300,0
+BURL.US,D,20150826,000000,47.34,48.01,45.4,47.8,3822200,0
+BURL.US,D,20150827,000000,54.03,56,52.15,53.35,5983100,0
+BURL.US,D,20150828,000000,53.54,54.81,53.01,53.5,2398500,0
+BURL.US,D,20150831,000000,53.23,54.53,52.61,53.09,1628800,0
+BURL.US,D,20150901,000000,52.16,54.07,52.11,53.17,1855600,0
+BURL.US,D,20150902,000000,53.69,54.38,53.25,54,1109700,0
+BURL.US,D,20150903,000000,54.37,55.01,53.5,53.66,1084500,0
+BURL.US,D,20150904,000000,52.8,53.94,52.8,53.14,675400,0
+BURL.US,D,20150908,000000,53.84,54,53.31,53.89,978800,0
+BURL.US,D,20150909,000000,54.22,54.47,52.78,52.84,1022700,0
+BURL.US,D,20150910,000000,52.45,53.39,52.45,52.83,737837,0
+BURL.US,D,20150911,000000,52.56,53.27,52.04,53.25,534400,0
+BURL.US,D,20150914,000000,53.6,53.63,52.89,53.32,567300,0
+BURL.US,D,20150915,000000,53.7,54.4,52.7,53.94,830400,0
+BURL.US,D,20150916,000000,53.53,54.95,53.31,54.84,679400,0
+BURL.US,D,20150917,000000,54.64,56.36,54.6,55.57,988676,0
+BURL.US,D,20150918,000000,54.95,55.51,54.29,54.4,999800,0
+BURL.US,D,20150921,000000,54.97,55.15,53.52,53.88,871500,0
+BURL.US,D,20150922,000000,53.08,53.92,52.98,53.76,583100,0
+BURL.US,D,20150923,000000,53.72,54.19,53.43,53.74,543800,0
+BURL.US,D,20150924,000000,53.32,53.56,52.44,53.08,823886,0
+BURL.US,D,20150925,000000,53.48,53.6,51.07,51.47,1710400,0
+BURL.US,D,20150928,000000,51.43,51.45,47.24,48.99,3161106,0
+BURL.US,D,20150929,000000,48.82,50.44,46.84,49.07,2943800,0
+BURL.US,D,20150930,000000,50.03,51.13,49.78,51.04,2321200,0
+BURL.US,D,20151001,000000,52.31,52.31,50.01,50.79,1209600,0
+BURL.US,D,20151002,000000,50,50.85,49.53,50.5,1379700,0
+BURL.US,D,20151005,000000,50.68,51,49.84,50.74,951920,0
+BURL.US,D,20151006,000000,50.51,50.9,48.17,48.38,1393000,0
+BURL.US,D,20151007,000000,49,49.36,48.13,49.22,1437400,0
+BURL.US,D,20151008,000000,49.19,50.16,49,50.04,893500,0
+BURL.US,D,20151009,000000,49.97,50.38,49.15,49.61,1113500,0
+BURL.US,D,20151012,000000,49.45,51.63,49.45,51.29,1193199,0
+BURL.US,D,20151013,000000,50.93,51.28,49.64,50.13,638000,0
+BURL.US,D,20151014,000000,50.32,50.88,48.73,49.13,756200,0
+BURL.US,D,20151015,000000,49.96,51.09,49.24,51.04,773900,0
+BURL.US,D,20151016,000000,51.3,52.32,51.18,51.72,1196500,0
+BURL.US,D,20151019,000000,51.65,52,50.31,50.67,954600,0
+BURL.US,D,20151020,000000,50.49,51.15,50.26,50.7,447285,0
+BURL.US,D,20151021,000000,50.87,50.92,48.15,48.35,1085800,0
+BURL.US,D,20151022,000000,48.84,48.88,47.35,47.7,1333400,0
+BURL.US,D,20151023,000000,47.94,47.94,44.75,46.32,2083600,0
+BURL.US,D,20151026,000000,46.19,47.3,45.77,47.03,1091400,0
+BURL.US,D,20151027,000000,46.53,47.29,44.6,45.66,1076500,0
+BURL.US,D,20151028,000000,45.94,47.54,45.56,47.53,1016300,0
+BURL.US,D,20151029,000000,47.53,47.55,46.34,46.99,554800,0
+BURL.US,D,20151030,000000,50,50,47.73,48.08,1009800,0
+BURL.US,D,20151102,000000,47.94,49.15,47.77,49.01,938876,0
+BURL.US,D,20151103,000000,49.07,50.82,48.62,50,733400,0
+BURL.US,D,20151104,000000,49.83,50.29,48.53,49.01,460568,0
+BURL.US,D,20151105,000000,49,49.14,47.42,48.53,737100,0
+BURL.US,D,20151106,000000,48.71,49.02,45,46.53,2157900,0
+BURL.US,D,20151109,000000,46.43,47.5,43.09,45.96,2327755,0
+BURL.US,D,20151110,000000,45.6,46.8,44.51,46.55,1509500,0
+BURL.US,D,20151111,000000,46.19,46.54,42.33,43.3,2939700,0
+BURL.US,D,20151112,000000,42.56,44.99,42.56,44.39,1568800,0
+BURL.US,D,20151113,000000,40.98,42.11,39.4,40.83,2798400,0
+BURL.US,D,20151116,000000,40.56,41.62,39.74,41.28,1938900,0
+BURL.US,D,20151117,000000,42.5,44,40.96,41.91,2263400,0
+BURL.US,D,20151118,000000,41.92,42.55,41.1,42.27,1220400,0
+BURL.US,D,20151119,000000,42.11,42.11,40.58,40.7,1547800,0
+BURL.US,D,20151120,000000,41.7,45.07,41.7,44.3,3250200,0
+BURL.US,D,20151123,000000,44.26,45.37,42.79,44.21,2919600,0
+BURL.US,D,20151124,000000,45.15,48.46,45.11,47.41,4859000,0
+BURL.US,D,20151125,000000,47.23,50.31,47.22,48.89,1906300,0
+BURL.US,D,20151127,000000,48.99,49.92,48.01,49.43,1052500,0
+BURL.US,D,20151130,000000,49.61,49.61,47.84,48.11,2143600,0
+BURL.US,D,20151201,000000,48.33,48.89,47.74,48.1,1454615,0
+BURL.US,D,20151202,000000,48.39,49,47.36,47.56,2139218,0
+BURL.US,D,20151203,000000,47.48,48.37,46.01,46.69,2374221,0
+BURL.US,D,20151204,000000,46.98,47.67,46.27,46.84,1108000,0
+BURL.US,D,20151207,000000,46.64,46.71,45.13,45.69,1587800,0
+BURL.US,D,20151208,000000,45.6,46.29,45.11,45.78,930084,0
+BURL.US,D,20151209,000000,45.72,46.11,43.77,44.99,1639900,0
+BURL.US,D,20151210,000000,44.89,45.77,44.27,44.47,1272500,0
+BURL.US,D,20151211,000000,43.9,44.06,42.66,43.19,1766400,0
+BURL.US,D,20151214,000000,43.25,45.02,42.71,43.08,1280536,0
+BURL.US,D,20151215,000000,43.41,43.91,42.74,42.82,1148700,0
+BURL.US,D,20151216,000000,43.28,44.11,42.67,43.13,1293000,0
+BURL.US,D,20151217,000000,42.95,43.88,41.36,41.78,1190600,0
+BURL.US,D,20151218,000000,40.89,42.07,40.89,41.12,1787000,0
+BURL.US,D,20151221,000000,41.34,42.07,41.06,41.63,1417400,0
+BURL.US,D,20151222,000000,41.67,43.77,41.67,43.48,1298579,0
+BURL.US,D,20151223,000000,43.71,44.3,42.54,43.68,986300,0
+BURL.US,D,20151224,000000,43.45,43.95,42.9,43.25,600382,0
+BURL.US,D,20151228,000000,43.14,44.15,42.94,43.39,858063,0
+BURL.US,D,20151229,000000,43.46,44.32,43.46,43.92,920649,0
+BURL.US,D,20151230,000000,43.9,44.08,42.93,43.02,827319,0
+BURL.US,D,20151231,000000,42.93,43.5,42.74,42.9,771296,0
+BURL.US,D,20160104,000000,41.84,43.48,41.41,43.21,2224289,0
+BURL.US,D,20160105,000000,43.37,43.92,42.2375,43.82,1830231,0
+BURL.US,D,20160106,000000,43.37,43.57,42.11,42.74,1562585,0
+BURL.US,D,20160107,000000,42.03,45.13,41.51,43.77,2279288,0
+BURL.US,D,20160108,000000,43.96,44.1,41.44,41.59,1965842,0
+BURL.US,D,20160111,000000,41.75,42.96,41.51,42.76,1503233,0
+BURL.US,D,20160112,000000,48.29,49.16,47.19,48.92,6800958,0
+BURL.US,D,20160113,000000,49.02,49.3,46.745,47.02,2990029,0
+BURL.US,D,20160114,000000,47.02,48.3214,45.2,47.36,1862744,0
+BURL.US,D,20160115,000000,46.42,48.51,45.81,48.31,1955729,0
+BURL.US,D,20160119,000000,49.56,50.47,49.01,50.08,2567200,0
+BURL.US,D,20160120,000000,49.07,50.54,47.91,49.95,1908443,0
+BURL.US,D,20160121,000000,51.17,52.95,50.65,51.17,2463812,0
+BURL.US,D,20160122,000000,52.22,52.49,51.19,52.44,1387214,0
+BURL.US,D,20160125,000000,52.53,52.88,51.15,51.31,1094420,0
+BURL.US,D,20160126,000000,51.39,52.146,51.02,51.79,1238903,0
+BURL.US,D,20160127,000000,51.83,52.569,50.73,51.37,951000,0
+BURL.US,D,20160128,000000,52,52.88,51.55,51.76,1218474,0
+BURL.US,D,20160129,000000,51.94,54,51.94,53.73,1466162,0
+BURL.US,D,20160201,000000,53.01,54.79,52.35,54.14,1159963,0
+BURL.US,D,20160202,000000,53.92,54.56,52.51,53.82,1178025,0
+BURL.US,D,20160203,000000,53.96,54.165,51.66,53.47,992157,0
+BURL.US,D,20160204,000000,52.63,53.06,51.71,52.76,947566,0
+BURL.US,D,20160205,000000,52.55,52.91,50.38,50.7,1219382,0
+BURL.US,D,20160208,000000,50.02,50.46,48.55,49.71,1520120,0
+BURL.US,D,20160209,000000,49.22,50.81,48.95,50.1,1145332,0
+BURL.US,D,20160210,000000,50,51.55,48.99,50.59,931046,0
+BURL.US,D,20160211,000000,49.71,51.37,49.68,49.77,954268,0
+BURL.US,D,20160212,000000,50.27,51.73,49.79,51.61,1016688,0
+BURL.US,D,20160216,000000,52.34,55,51.86,54.34,1415096,0
+BURL.US,D,20160217,000000,54.3,55.7,54.1,54.59,1334715,0
+BURL.US,D,20160218,000000,54.55,55.01,53.35,53.4,981385,0
+BURL.US,D,20160219,000000,53.3,54.69,52.7,54.36,1394146,0
+BURL.US,D,20160222,000000,54.8,55.79,54.67,54.75,915038,0
+BURL.US,D,20160223,000000,54.97,55.799,54.01,54.95,865741,0
+BURL.US,D,20160224,000000,54.56,56.805,53.71,56.43,1224597,0
+BURL.US,D,20160225,000000,56.82,57.09,55.32,56.82,793865,0
+BURL.US,D,20160226,000000,56.78,57.29,55.63,57.17,1007117,0
+BURL.US,D,20160229,000000,56.97,57.89,55.91,56.06,1713615,0
+BURL.US,D,20160301,000000,56.31,56.85,55.455,56.8,1244992,0
+BURL.US,D,20160302,000000,56.78,57.56,56.33,56.76,2280837,0
+BURL.US,D,20160303,000000,54.78,58.57,53.6,55.18,5458887,0
+BURL.US,D,20160304,000000,54.64,55.015,53.02,54.1,2463836,0
+BURL.US,D,20160307,000000,53.71,54.28,52.02,53.03,2032717,0
+BURL.US,D,20160308,000000,52.93,54.83,52.7,53.13,2155894,0
+BURL.US,D,20160309,000000,53.29,54.04,52.88,53.11,1048954,0
+BURL.US,D,20160310,000000,53.49,55.2,53.43,54.38,1491794,0
+BURL.US,D,20160311,000000,55,55,54.29,54.94,736250,0
+BURL.US,D,20160314,000000,54.75,55.4,54.33,54.75,976028,0
+BURL.US,D,20160315,000000,54.91,55,54.1,54.27,946932,0
+BURL.US,D,20160316,000000,54.24,55,54.13,54.87,646168,0
+BURL.US,D,20160317,000000,54.65,55.4,53.98,55.07,1200338,0
+BURL.US,D,20160318,000000,55.38,56.35,54.575,55.24,1367697,0
+BURL.US,D,20160321,000000,55.12,55.56,54.01,54.11,980740,0
+BURL.US,D,20160322,000000,53.94,54.41,53.59,53.81,872080,0
+BURL.US,D,20160323,000000,53.9,54.64,53.35,54,997896,0
+BURL.US,D,20160324,000000,53.85,55.21,53.35,53.75,487628,0
+BURL.US,D,20160328,000000,53.8,55.56,53.6486,54.8,820455,0
+BURL.US,D,20160329,000000,54.84,55.64,54.63,55.63,713719,0
+BURL.US,D,20160330,000000,55.66,55.87,54.34,55.47,653313,0
+BURL.US,D,20160331,000000,55.77,57,55.52,56.24,989134,0
+BURL.US,D,20160401,000000,56.12,57,55.76,56.48,976087,0
+BURL.US,D,20160404,000000,56.66,57.73,56.345,57.14,1164839,0
+BURL.US,D,20160405,000000,56.79,57.08,55.42,55.47,958248,0
+BURL.US,D,20160406,000000,55.41,55.91,55.04,55.77,791762,0
+BURL.US,D,20160407,000000,55.79,56.45,55.31,55.53,975620,0
+BURL.US,D,20160408,000000,55.52,56.03,54.3,54.58,816993,0
+BURL.US,D,20160411,000000,54.95,55.7,54.561,55.04,1033051,0
+BURL.US,D,20160412,000000,54.86,55.27,53.94,55.13,750444,0
+BURL.US,D,20160413,000000,55.28,56.715,55.02,56.51,1070925,0
+BURL.US,D,20160414,000000,56.42,58.34,56.05,57.35,1906520,0
+BURL.US,D,20160415,000000,57.26,58.6,56.905,58.14,1054125,0
+BURL.US,D,20160418,000000,57.93,58.92,57.7,58.51,1127108,0
+BURL.US,D,20160419,000000,58.49,58.94,57.95,58.06,1029700,0
+BURL.US,D,20160420,000000,58.2,58.72,57.29,58.28,727771,0
+BURL.US,D,20160421,000000,58.26,58.87,57.22,57.6,649946,0
+BURL.US,D,20160422,000000,57.41,58,57.07,57.47,594397,0
+BURL.US,D,20160425,000000,57.48,57.48,55.85,56.25,924365,0
+BURL.US,D,20160426,000000,56.26,57.37,56,57.11,1041038,0
+BURL.US,D,20160427,000000,56.92,58,56.715,57.86,830847,0
+BURL.US,D,20160428,000000,57.39,57.93,56.72,56.85,574852,0
+BURL.US,D,20160429,000000,56.54,57.21,55.9,56.97,1329876,0
+BURL.US,D,20160502,000000,57.34,58.03,56.95,57.73,497419,0
+BURL.US,D,20160503,000000,57.63,58.92,56.51,57.3,662348,0
+BURL.US,D,20160504,000000,56.59,57.84,56.42,57.67,705672,0
+BURL.US,D,20160505,000000,57.52,57.77,55.59,55.62,1066182,0
+BURL.US,D,20160506,000000,55.51,55.54,53.83,54.52,1407236,0
+BURL.US,D,20160509,000000,55.02,57.136,54.8,56.76,776449,0
+BURL.US,D,20160510,000000,56.5,56.76,55.83,56.56,791833,0
+BURL.US,D,20160511,000000,55.87,55.87,52.985,53.04,1612592,0
+BURL.US,D,20160512,000000,53.03,54.01,52.15,53.51,1581838,0
+BURL.US,D,20160513,000000,53.26,53.61,51.86,52,2081346,0
+BURL.US,D,20160516,000000,52.1,54.19,51.8,53.48,2024847,0
+BURL.US,D,20160517,000000,55.48,55.5,52.15,52.72,2758072,0
+BURL.US,D,20160518,000000,52.15,53.17,51.19,51.69,2636524,0
+BURL.US,D,20160519,000000,52,53.65,52,53.32,1536095,0
+BURL.US,D,20160520,000000,52,54.45,51.92,54.06,1798497,0
+BURL.US,D,20160523,000000,54.32,55.48,53.87,54.63,1418200,0
+BURL.US,D,20160524,000000,54.5,56.16,54.28,55.7,1651062,0
+BURL.US,D,20160525,000000,55.57,56.66,54.89,55.87,2294489,0
+BURL.US,D,20160526,000000,59.85,60.4,58.9,60.03,4048844,0
+BURL.US,D,20160527,000000,60.39,61.01,59.73,60.99,1059550,0
+BURL.US,D,20160531,000000,60.21,61,59.7499,60.36,1674955,0
+BURL.US,D,20160601,000000,60.33,62.2,59.87,61.86,1791514,0
+BURL.US,D,20160602,000000,61.86,62.9199,61.44,62.39,864958,0
+BURL.US,D,20160603,000000,62.28,62.74,61.67,62.55,819785,0
+BURL.US,D,20160606,000000,62.09,62.87,61.4032,62.74,1054277,0
+BURL.US,D,20160607,000000,62.82,63.835,62.35,63.68,1270923,0
+BURL.US,D,20160608,000000,63.6,64.51,63.1,64.4,1002577,0
+BURL.US,D,20160609,000000,64.33,64.51,63.64,64.39,872430,0
+BURL.US,D,20160610,000000,64.14,64.2899,63.29,63.89,1503306,0
+BURL.US,D,20160613,000000,63.46,64.33,62.83,63.39,933154,0
+BURL.US,D,20160614,000000,63.33,63.48,62.1,63.16,840312,0
+BURL.US,D,20160615,000000,63.23,63.59,63.045,63.45,739693,0
+BURL.US,D,20160616,000000,63.4,63.61,62.64,63.46,632595,0
+BURL.US,D,20160617,000000,63.66,63.825,62.77,63.16,1318765,0
+BURL.US,D,20160620,000000,63.33,64.27,63.19,63.54,730205,0
+BURL.US,D,20160621,000000,63.65,64.44,63.3,64.12,1401590,0
+BURL.US,D,20160622,000000,63.6,64.37,63.28,63.39,784520,0
+BURL.US,D,20160623,000000,64.07,64.1,62.09,62.85,1828406,0
+BURL.US,D,20160624,000000,61.35,63.68,60.615,63.53,7257784,0
+BURL.US,D,20160627,000000,63.71,63.86,61.07,62.25,2149271,0
+BURL.US,D,20160628,000000,62.54,63.48,62.15,63.29,1005524,0
+BURL.US,D,20160629,000000,63.43,65.71,63.43,65.51,1113004,0
+BURL.US,D,20160630,000000,65.71,66.77,65.45,66.71,1238872,0
+BURL.US,D,20160701,000000,67.04,68.22,66.81,67.05,1088475,0
+BURL.US,D,20160705,000000,66.91,67.23,66.22,66.88,1535526,0
+BURL.US,D,20160706,000000,66.87,67.34,66.45,67.05,2071512,0
+BURL.US,D,20160707,000000,67.31,67.45,66.56,67.04,802291,0
+BURL.US,D,20160708,000000,68.24,68.47,67.46,67.71,1073982,0
+BURL.US,D,20160711,000000,67.8,67.975,66.76,67.42,961759,0
+BURL.US,D,20160712,000000,67.37,67.7,66.75,67.13,1163371,0
+BURL.US,D,20160713,000000,67.37,67.52,66.6,66.76,658353,0
+BURL.US,D,20160714,000000,67.33,67.43,66.61,67.37,664917,0
+BURL.US,D,20160715,000000,67.42,68.14,67.01,67.79,1428328,0
+BURL.US,D,20160718,000000,68.69,73.71,68.57,73.58,5846392,0
+BURL.US,D,20160719,000000,73.96,74.684,73.3,74.57,2047486,0
+BURL.US,D,20160720,000000,75.4,75.41,74.045,74.27,1458213,0
+BURL.US,D,20160721,000000,74.38,74.795,73.36,73.73,941694,0
+BURL.US,D,20160722,000000,73.75,74.64,73.33,74.62,911800,0
+BURL.US,D,20160725,000000,74.8,75,74.09,74.3,1236167,0
+BURL.US,D,20160726,000000,74.38,75.5,74.3,75.35,1386632,0
+BURL.US,D,20160727,000000,75.63,76.07,74.99,76,1013080,0
+BURL.US,D,20160728,000000,75.93,76.88,75.29,76.7,825335,0
+BURL.US,D,20160729,000000,76.53,76.91,76.06,76.51,565972,0
+BURL.US,D,20160801,000000,76.62,77.01,75.78,76.34,622820,0
+BURL.US,D,20160802,000000,76.12,76.12,73.31,73.91,787301,0
+BURL.US,D,20160803,000000,73.11,75.31,72.45,74.92,1180376,0
+BURL.US,D,20160804,000000,75.02,75.79,74.39,75.23,909955,0
+BURL.US,D,20160805,000000,75.55,76.66,75.46,76.24,598522,0
+BURL.US,D,20160808,000000,76.15,76.42,75.5,75.86,629207,0
+BURL.US,D,20160809,000000,75.71,76.57,74.985,75.3,643693,0
+BURL.US,D,20160810,000000,75.3,77.15,75.3,76.37,732604,0
+BURL.US,D,20160811,000000,77.54,78.41,75.58,76.79,875985,0
+BURL.US,D,20160812,000000,76.79,76.98,75.79,76.69,845452,0
+BURL.US,D,20160815,000000,77.08,77.55,76.56,76.78,951742,0
+BURL.US,D,20160816,000000,76.42,76.985,75.53,75.56,813984,0
+BURL.US,D,20160817,000000,75.27,76.75,75.27,76.69,1065067,0
+BURL.US,D,20160818,000000,76.83,79.25,76.26,78.04,1644434,0
+BURL.US,D,20160819,000000,77.96,79.37,77.66,79.32,890607,0
+BURL.US,D,20160822,000000,79.35,79.385,77.81,79.07,1098876,0
+BURL.US,D,20160823,000000,79.47,80.07,78.72,79.56,1473278,0
+BURL.US,D,20160824,000000,79.15,79.91,77.94,78.5,1969763,0
+BURL.US,D,20160825,000000,82.46,83.41,79.76,80.95,2524143,0
+BURL.US,D,20160826,000000,81.33,82.24,80.64,81.46,1304112,0
+BURL.US,D,20160829,000000,81,81.5225,80.53,81.01,1046653,0
+BURL.US,D,20160830,000000,80.61,80.89,79.23,79.66,1081454,0
+BURL.US,D,20160831,000000,79.8,81.48,79.361,81.22,1587861,0
+BURL.US,D,20160901,000000,80.95,83.17,80.63,82.59,2557148,0
+BURL.US,D,20160902,000000,82.63,84.8,82.13,83.99,2462952,0
+BURL.US,D,20160906,000000,84.11,84.37,82.04,83.73,1587339,0
+BURL.US,D,20160907,000000,83.53,84.14,83.31,83.83,984830,0
+BURL.US,D,20160908,000000,83.38,83.62,82.62,83.33,745428,0
+BURL.US,D,20160909,000000,82.88,83.48,81.88,81.89,798492,0
+BURL.US,D,20160912,000000,81.31,83.5,81.12,83.48,1262108,0
+BURL.US,D,20160913,000000,87.23,87.23,81.8,82.28,1043201,0
+BURL.US,D,20160914,000000,82.54,82.54,81.5,82.15,1290880,0
+BURL.US,D,20160915,000000,82.09,84.085,81.45,83.73,952755,0
+BURL.US,D,20160916,000000,83.47,84.28,83,83.85,861494,0
+BURL.US,D,20160919,000000,83.89,84.49,83.4,83.54,616558,0
+BURL.US,D,20160920,000000,83.91,84.04,82.43,83.04,687935,0
+BURL.US,D,20160921,000000,83.29,83.84,82.26,83.66,1140266,0
+BURL.US,D,20160922,000000,83.66,84.34,82.3,82.92,809444,0
+BURL.US,D,20160923,000000,82.89,83.89,82.8,83.05,460409,0
+BURL.US,D,20160926,000000,84,84.06,82.69,82.78,710625,0
+BURL.US,D,20160927,000000,83.02,84.25,82.84,83.57,556157,0
+BURL.US,D,20160928,000000,83.22,83.54,81.77,82.36,697528,0
+BURL.US,D,20160929,000000,82,82.66,81.27,81.62,756667,0
+BURL.US,D,20160930,000000,81.79,82.45,80.135,81.02,963687,0
+BURL.US,D,20161003,000000,80.58,80.7,79.32,79.4,1114824,0
+BURL.US,D,20161004,000000,79.33,79.56,78.58,79.09,1094771,0
+BURL.US,D,20161005,000000,79.19,80.08,78.94,79.61,909741,0
+BURL.US,D,20161006,000000,79.31,80.26,78.68,79.98,977401,0
+BURL.US,D,20161007,000000,80.5,82.72,80.24,81.39,1331327,0
+BURL.US,D,20161010,000000,81.55,81.55,78.55,79.31,1466261,0
+BURL.US,D,20161011,000000,79.33,79.57,77.67,78.08,1368150,0
+BURL.US,D,20161012,000000,78.07,79.34,77.94,78.21,672309,0
+BURL.US,D,20161013,000000,77.92,77.99,76.19,77.1,1252820,0
+BURL.US,D,20161014,000000,77.38,77.95,76.69,76.69,797293,0
+BURL.US,D,20161017,000000,76.7,77.55,76.27,77.22,1074923,0
+BURL.US,D,20161018,000000,77.16,77.61,76.21,76.26,697141,0
+BURL.US,D,20161019,000000,76.57,76.92,74.76,76.51,911875,0
+BURL.US,D,20161020,000000,76.49,77.2,75.931,76.23,648688,0
+BURL.US,D,20161021,000000,75.61,75.8,74.45,75.63,903932,0
+BURL.US,D,20161024,000000,75.77,76.57,74.79,75.14,884650,0
+BURL.US,D,20161025,000000,74.52,74.87,73.42,74.83,1192120,0
+BURL.US,D,20161026,000000,74.55,75.3,74.32,74.38,731398,0
+BURL.US,D,20161027,000000,74.52,74.85,72.83,73.46,957356,0
+BURL.US,D,20161028,000000,73.36,75.05,72.89,74.3,787437,0
+BURL.US,D,20161031,000000,74.64,75.11,74.16,74.94,932276,0
+BURL.US,D,20161101,000000,74.25,75.32,73.53,74.02,2119646,0
+BURL.US,D,20161102,000000,74.1,74.42,72.22,72.61,1140763,0
+BURL.US,D,20161103,000000,72.74,73.3572,69.21,69.55,3599383,0
+BURL.US,D,20161104,000000,69.96,70.7,68.94,69.24,1270535,0
+BURL.US,D,20161107,000000,69.97,72.76,69.61,72.43,1953452,0
+BURL.US,D,20161108,000000,72.22,73.14,71.02,72.77,1168721,0
+BURL.US,D,20161109,000000,71.16,72.74,70.35,72.43,2107063,0
+BURL.US,D,20161110,000000,73.01,74.95,71.66,72.04,1947849,0
+BURL.US,D,20161111,000000,72.21,73.0079,71.41,72.85,1316713,0
+BURL.US,D,20161114,000000,73.13,75.7,73.13,75.44,2322410,0
+BURL.US,D,20161115,000000,75.53,76.04,73.39,74.93,1866385,0
+BURL.US,D,20161116,000000,74.93,77.63,73.82,77.2,1592996,0
+BURL.US,D,20161117,000000,76.58,77.92,76.03,77.51,1054333,0
+BURL.US,D,20161118,000000,77.9,79.05,77,77.94,2025880,0
+BURL.US,D,20161121,000000,78.09,78.34,74.0101,74.18,3108630,0
+BURL.US,D,20161122,000000,84.09,87.54,81.95,86.04,7260443,0
+BURL.US,D,20161123,000000,86.98,91.67,86.63,89.68,3749134,0
+BURL.US,D,20161125,000000,90,90,87.41,88.89,532786,0
+BURL.US,D,20161128,000000,88.7,89.18,87.075,87.38,1251567,0
+BURL.US,D,20161129,000000,87.26,89.99,87.01,88.92,1282604,0
+BURL.US,D,20161130,000000,88.66,89.4587,87.62,87.92,1098975,0
+BURL.US,D,20161201,000000,87.62,89.34,87.62,88.76,1196655,0
+BURL.US,D,20161202,000000,88.54,89.82,88.22,88.76,891223,0
+BURL.US,D,20161205,000000,88.87,89.73,88.46,89.31,864397,0
+BURL.US,D,20161206,000000,90.01,90.699,86.82,88.95,798904,0
+BURL.US,D,20161207,000000,88.68,88.68,86.38,88,1422197,0
+BURL.US,D,20161208,000000,87.6,89.24,87.23,88.47,689410,0
+BURL.US,D,20161209,000000,88.63,89.1299,87.41,87.76,633942,0
+BURL.US,D,20161212,000000,86.99,87.805,85.68,87.6,767705,0
+BURL.US,D,20161213,000000,87.37,88.23,87.2,87.21,652830,0
+BURL.US,D,20161214,000000,87.46,87.75,86.08,87.23,982983,0
+BURL.US,D,20161215,000000,87.52,88.95,87.02,87.87,939262,0
+BURL.US,D,20161216,000000,87.97,89.54,86.67,87.06,1342493,0
+BURL.US,D,20161219,000000,87.18,88.06,86.95,87.05,928385,0
+BURL.US,D,20161220,000000,87.37,88.92,87.3,88.12,555019,0
+BURL.US,D,20161221,000000,87.69,88.36,87.3,87.62,381558,0
+BURL.US,D,20161222,000000,87.54,87.78,85.68,85.79,690476,0
+BURL.US,D,20161223,000000,85.78,86.97,85.22,86.62,430529,0
+BURL.US,D,20161227,000000,87.01,87.07,85.77,86.05,376544,0
+BURL.US,D,20161228,000000,85.91,86.24,84.79,85.32,348456,0
+BURL.US,D,20161229,000000,85.62,86.695,84.89,85.35,513855,0
+BURL.US,D,20161230,000000,85.53,85.8109,84.23,84.75,652760,0
+BURL.US,D,20170103,000000,85.17,86.45,83.46,84.78,949525,0
+BURL.US,D,20170104,000000,85.34,87.6,84.74,86.88,1377636,0
+BURL.US,D,20170105,000000,85.01,87.94,83.35,87.13,1531484,0
+BURL.US,D,20170106,000000,87.76,87.99,85.3,85.35,1120544,0
+BURL.US,D,20170109,000000,85.77,86.38,85.07,85.49,712601,0
+BURL.US,D,20170110,000000,85.44,87.8499,85.27,87.39,765228,0
+BURL.US,D,20170111,000000,86.94,87.3266,84.62,85.54,980425,0
+BURL.US,D,20170112,000000,85.41,85.99,84.89,85.31,540938,0
+BURL.US,D,20170113,000000,85.67,86.62,83.74,84.75,790121,0
+BURL.US,D,20170117,000000,84.99,86.95,83.75,83.87,974142,0
+BURL.US,D,20170118,000000,85.28,85.32,83.33,84.32,1398532,0
+BURL.US,D,20170119,000000,84.17,84.64,83.22,83.33,904941,0
+BURL.US,D,20170120,000000,83.47,83.98,82.67,83.17,874527,0
+BURL.US,D,20170123,000000,82.39,83.35,82.01,82.71,1177097,0
+BURL.US,D,20170124,000000,82.52,83.705,82.5,83.59,687848,0
+BURL.US,D,20170125,000000,84.12,84.79,83.46,84.48,869894,0
+BURL.US,D,20170126,000000,84.49,84.845,81.97,82.04,830681,0
+BURL.US,D,20170127,000000,82.15,82.45,80.47,80.91,797349,0
+BURL.US,D,20170130,000000,80.61,81.82,79.8,81.64,830573,0
+BURL.US,D,20170131,000000,80.81,83.88,80.59,83.7,1008087,0
+BURL.US,D,20170201,000000,83.41,83.86,81.98,82.41,623329,0
+BURL.US,D,20170202,000000,82.61,83.62,81.95,82.49,884368,0
+BURL.US,D,20170203,000000,82.74,83.195,82.03,82.91,890125,0
+BURL.US,D,20170206,000000,82.52,83.25,81.99,83.21,783384,0
+BURL.US,D,20170207,000000,83.62,83.64,82.63,82.68,865486,0
+BURL.US,D,20170208,000000,82.66,85.14,82.19,84.82,532955,0
+BURL.US,D,20170209,000000,84.83,86.65,84.83,86.51,837470,0
+BURL.US,D,20170210,000000,86.37,87.62,85.41,86.61,781839,0
+BURL.US,D,20170213,000000,86.87,87.45,86,86.02,460322,0
+BURL.US,D,20170214,000000,85.81,87.7,85.81,86.91,949608,0
+BURL.US,D,20170215,000000,86.68,87.04,85.66,86.88,529431,0
+BURL.US,D,20170216,000000,86.57,88,85.17,85.46,596083,0
+BURL.US,D,20170217,000000,85.46,86.19,84.91,85.92,678113,0
+BURL.US,D,20170221,000000,86.8,88.1,85.16,85.42,757477,0
+BURL.US,D,20170222,000000,86.36,87.51,85.46,86.95,970830,0
+BURL.US,D,20170223,000000,86.87,87.48,85.255,85.39,967575,0
+BURL.US,D,20170224,000000,85.42,88.625,85.2675,87.59,864292,0
+BURL.US,D,20170227,000000,87.55,89.25,86.7106,89.13,1366685,0
+BURL.US,D,20170228,000000,89.14,89.53,87.91,89.01,1314414,0
+BURL.US,D,20170301,000000,89.55,89.85,86.06,88.68,2459257,0
+BURL.US,D,20170302,000000,90.01,94.97,90,94.59,3342447,0
+BURL.US,D,20170303,000000,95.04,97.94,94.35,96.07,2370949,0
+BURL.US,D,20170306,000000,95.57,95.9,93.131,94.26,1177803,0
+BURL.US,D,20170307,000000,94.22,94.91,93.94,94.24,661751,0
+BURL.US,D,20170308,000000,93.97,94.78,93.63,93.87,743424,0
+BURL.US,D,20170309,000000,93.42,94.14,92.46,93.06,734458,0
+BURL.US,D,20170310,000000,93.05,94.45,92.5,94.14,692226,0
+BURL.US,D,20170313,000000,94.13,94.57,92.96,93.77,604595,0
+BURL.US,D,20170314,000000,93.91,95.11,93.79,94.85,585858,0
+BURL.US,D,20170315,000000,95,95.81,94.295,95.31,659559,0
+BURL.US,D,20170316,000000,95.41,96.1,94.98,95.08,581651,0
+BURL.US,D,20170317,000000,94.93,95.79,93.01,95.38,1046340,0
+BURL.US,D,20170320,000000,95.57,95.8599,92.55,93.43,930411,0
+BURL.US,D,20170321,000000,93.9,94.29,92.22,93.21,803748,0
+BURL.US,D,20170322,000000,93.08,94.51,92.69,94.5,607061,0
+BURL.US,D,20170323,000000,94.99,96.675,94.7,94.98,741960,0
+BURL.US,D,20170324,000000,94.74,95.72,94.59,94.8,403927,0
+BURL.US,D,20170327,000000,94.61,95.32,94.04,94.78,501379,0
+BURL.US,D,20170328,000000,94.8,96.15,94.49,96.05,601541,0
+BURL.US,D,20170329,000000,95.86,97.87,95.86,97.16,613741,0
+BURL.US,D,20170330,000000,96.93,97.92,96.79,97.75,525386,0
+BURL.US,D,20170331,000000,98,98.08,96.78,97.29,668007,0
+BURL.US,D,20170403,000000,98.17,98.32,95.61,96.05,626922,0
+BURL.US,D,20170404,000000,95.85,96.2699,93.63,93.7,1034343,0
+BURL.US,D,20170405,000000,95.32,96.32,93.26,93.8,906929,0
+BURL.US,D,20170406,000000,94.4,96.21,93.99,95.7,648947,0
+BURL.US,D,20170407,000000,95.66,96.38,94.125,94.85,1004456,0
+BURL.US,D,20170410,000000,94.18,95.31,92.74,92.92,983585,0
+BURL.US,D,20170411,000000,92.94,93.91,92.759,93.65,1194228,0
+BURL.US,D,20170412,000000,95.04,95.13,93.16,93.56,531790,0
+BURL.US,D,20170413,000000,93.32,93.72,91.1275,91.2,934688,0
+BURL.US,D,20170417,000000,91.31,91.75,90.4804,91.54,1144583,0
+BURL.US,D,20170418,000000,91.13,92.28,91.13,91.58,506744,0
+BURL.US,D,20170419,000000,92.08,93.79,91.7,93.41,952914,0
+BURL.US,D,20170420,000000,94.32,97.4,94.11,97.05,1077427,0
+BURL.US,D,20170421,000000,96.56,97.71,96.27,97.54,814695,0
+BURL.US,D,20170424,000000,98.5,98.76,96.82,97.86,724708,0
+BURL.US,D,20170425,000000,98.26,98.75,97.19,97.71,708726,0
+BURL.US,D,20170426,000000,97.94,98.98,97.21,97.74,749464,0
+BURL.US,D,20170427,000000,98.06,98.76,97.41,98.58,413161,0
+BURL.US,D,20170428,000000,98.84,99.34,98.05,98.92,607983,0
+BURL.US,D,20170501,000000,99.04,99.61,97.8,98.15,723601,0
+BURL.US,D,20170502,000000,98.41,100.5,97.72,100.35,798505,0
+BURL.US,D,20170503,000000,100.44,100.44,98.76,99.78,600654,0
+BURL.US,D,20170504,000000,100.02,100.02,98.54,99.86,547788,0
+BURL.US,D,20170505,000000,100.19,101.63,99.67,101.54,459879,0
+BURL.US,D,20170508,000000,101.65,102.32,99.99,100.62,617122,0
+BURL.US,D,20170509,000000,100.65,101.83,100.52,101.21,445844,0
+BURL.US,D,20170510,000000,101.05,104.07,100.615,103.96,533538,0
+BURL.US,D,20170511,000000,103.01,103.62,101.37,102.94,604634,0
+BURL.US,D,20170512,000000,102.8,102.9,99.25,99.39,871741,0
+BURL.US,D,20170515,000000,99.32,100.28,97.04,97.6,1765642,0
+BURL.US,D,20170516,000000,95.29,96.01,92.51,94.5,2528047,0
+BURL.US,D,20170517,000000,94.11,94.63,93.34,94.07,1224185,0
+BURL.US,D,20170518,000000,94.47,94.85,93.03,93.15,906895,0
+BURL.US,D,20170519,000000,94.24,96.5,93.76,94.74,1502272,0
+BURL.US,D,20170522,000000,95,96.16,94.47,96.07,979631,0
+BURL.US,D,20170523,000000,95.98,97.06,95.08,95.9,990032,0
+BURL.US,D,20170524,000000,96,96.015,93.59,94.01,1269497,0
+BURL.US,D,20170525,000000,95.4,100.6,94.45,98.62,3568294,0
+BURL.US,D,20170526,000000,98.97,98.97,94.35,96.32,1937066,0
+BURL.US,D,20170530,000000,96,97.37,95.85,96.27,1083317,0
+BURL.US,D,20170531,000000,96.47,97.92,95.51,97.85,991986,0
+BURL.US,D,20170601,000000,97.84,99.5,97.26,98.8,1034395,0
+BURL.US,D,20170602,000000,98.99,101.48,98.99,100.13,1548002,0
+BURL.US,D,20170605,000000,100,100.97,99.68,100.8,721542,0
+BURL.US,D,20170606,000000,100.42,101.1,99.54,100.95,911310,0
+BURL.US,D,20170607,000000,101.51,102,100.07,100.21,768761,0
+BURL.US,D,20170608,000000,100.21,100.845,99.2,100.02,769845,0
+BURL.US,D,20170609,000000,100.37,100.37,98.82,99.57,728981,0
+BURL.US,D,20170612,000000,99.13,99.79,97.38,98.03,963879,0
+BURL.US,D,20170613,000000,98.38,99.74,97.96,99.24,797366,0
+BURL.US,D,20170614,000000,98.96,98.96,96.8077,97.56,1085538,0
+BURL.US,D,20170615,000000,97.22,98.07,95.79,97.39,497791,0
+BURL.US,D,20170616,000000,96.68,96.9,95.3416,96.24,640312,0
+BURL.US,D,20170619,000000,96.36,97.4,95.03,97.1,632346,0
+BURL.US,D,20170620,000000,97.27,97.65,93.83,94.01,938505,0
+BURL.US,D,20170621,000000,93.98,93.98,89.04,89.49,1843082,0
+BURL.US,D,20170622,000000,89.89,89.89,83.95,84.37,3505488,0
+BURL.US,D,20170623,000000,84.07,87.1,80.87,86.41,3531503,0
+BURL.US,D,20170626,000000,86.5,88.88,86.45,88.68,2528174,0
+BURL.US,D,20170627,000000,87.56,90.53,87.09,89.64,2325539,0
+BURL.US,D,20170628,000000,89.34,92.3,87.65,91.59,1795005,0
+BURL.US,D,20170629,000000,91.58,93.48,91.02,91.83,1639336,0
+BURL.US,D,20170630,000000,92,92.62,91.79,91.99,883158,0
+BURL.US,D,20170703,000000,92.61,94.19,92.5,93.12,535387,0
+BURL.US,D,20170705,000000,93.03,93.22,88.66,88.9,1661615,0
+BURL.US,D,20170706,000000,88.01,89.6,87.38,88.22,1591063,0
+BURL.US,D,20170707,000000,88.5,91.48,88.5,90.42,1009194,0
+BURL.US,D,20170710,000000,89.8,90.43,87.44,88,1110709,0
+BURL.US,D,20170711,000000,88.34,89.45,87.28,87.29,1255786,0
+BURL.US,D,20170712,000000,87.96,89.4,87.3,88.99,879796,0
+BURL.US,D,20170713,000000,89.08,89.7,88.48,88.67,1205062,0
+BURL.US,D,20170714,000000,89.12,89.98,88.59,89.18,681852,0
+BURL.US,D,20170717,000000,88.89,91.0606,88.89,89.8,893376,0
+BURL.US,D,20170718,000000,89.33,90.14,87.61,88.56,781169,0
+BURL.US,D,20170719,000000,89.06,90.73,88.96,90.47,654088,0
+BURL.US,D,20170720,000000,90.9,90.9,86.88,87.49,1422955,0
+BURL.US,D,20170721,000000,86.94,87.78,84.48,85.69,2423837,0
+BURL.US,D,20170724,000000,85.46,85.83,84.4,84.82,1314493,0
+BURL.US,D,20170725,000000,85.07,87.21,84.54,86.83,1109446,0
+BURL.US,D,20170726,000000,86.81,87.98,85.84,87.14,663172,0
+BURL.US,D,20170727,000000,87.23,87.64,85.97,87.03,753457,0
+BURL.US,D,20170728,000000,86.74,87.3,85.16,85.78,737260,0
+BURL.US,D,20170731,000000,85.99,87.48,84.21,87.03,2305378,0
+BURL.US,D,20170801,000000,87.77,89.45,86.78,88.23,1133877,0
+BURL.US,D,20170802,000000,85.76,86.13,83.875,85.05,1489301,0
+BURL.US,D,20170803,000000,84.6,86.29,84.2,86.06,1236304,0
+BURL.US,D,20170804,000000,86.11,86.59,84.92,85.51,817321,0
+BURL.US,D,20170807,000000,86.01,88.11,85.26,87,868296,0
+BURL.US,D,20170808,000000,87.75,89.95,87.07,87.26,1214932,0
+BURL.US,D,20170809,000000,86.56,86.88,85.35,86.03,930640,0
+BURL.US,D,20170810,000000,85.17,85.44,83.28,83.8,1484353,0
+BURL.US,D,20170811,000000,83.33,85.36,83.08,85.01,894653,0
+BURL.US,D,20170814,000000,85.91,86.64,83.325,83.45,1582274,0
+BURL.US,D,20170815,000000,83.05,83.05,79.07,80.27,2496610,0
+BURL.US,D,20170816,000000,80.88,83.48,80.49,82.78,1973408,0
+BURL.US,D,20170817,000000,81.98,82.88,81.08,81.23,1228586,0
+BURL.US,D,20170818,000000,82.68,86.02,82.65,84.79,2556819,0
+BURL.US,D,20170821,000000,84.78,85.345,83.9,84.37,2153061,0
+BURL.US,D,20170822,000000,85.09,88.24,84.86,86.38,1460487,0
+BURL.US,D,20170823,000000,86.3,86.7199,84.59,84.95,1701936,0
+BURL.US,D,20170824,000000,91.4,92.78,85.49,86.11,5042228,0
+BURL.US,D,20170825,000000,86.63,88.57,86.12,88.05,2438654,0
+BURL.US,D,20170828,000000,88.31,88.48,86.57,87.2,1107867,0
+BURL.US,D,20170829,000000,86.32,86.9,84.5,84.76,1162721,0
+BURL.US,D,20170830,000000,84.73,86.62,84.39,85.95,1061142,0
+BURL.US,D,20170831,000000,85.83,87.69,84.73,87.13,1747867,0
+BURL.US,D,20170901,000000,87.52,89.33,87.49,87.78,754301,0
+BURL.US,D,20170905,000000,87.44,88.94,87.27,87.91,834802,0
+BURL.US,D,20170906,000000,88.2,88.63,87.59,88.05,643828,0
+BURL.US,D,20170907,000000,88.25,89.31,87.8,88.5,1002734,0
+BURL.US,D,20170908,000000,88.39,88.99,87.54,88.01,980510,0
+BURL.US,D,20170911,000000,88.03,88.37,87.38,87.71,1056565,0
+BURL.US,D,20170912,000000,88.05,89.645,87.91,89.48,822051,0
+BURL.US,D,20170913,000000,89.4,92.08,89.4,90.81,1454866,0
+BURL.US,D,20170914,000000,91.44,92.67,90.27,90.87,697242,0
+BURL.US,D,20170915,000000,91.19,91.81,89.79,90.13,1097414,0
+BURL.US,D,20170918,000000,90.44,90.5938,88.93,89.32,1347376,0
+BURL.US,D,20170919,000000,89.48,90.03,88.93,89.38,560291,0
+BURL.US,D,20170920,000000,89.1,89.7,88.85,89.42,1146046,0
+BURL.US,D,20170921,000000,89.42,89.94,89,89.67,415243,0
+BURL.US,D,20170922,000000,89.38,89.96,88.95,89.78,734887,0
+BURL.US,D,20170925,000000,89.77,92.1901,89.69,91.79,953963,0
+BURL.US,D,20170926,000000,91.9,92.16,90.695,91.71,477636,0
+BURL.US,D,20170927,000000,91.92,94.67,91.92,94.27,822185,0
+BURL.US,D,20170928,000000,93.79,95.71,93.79,95,760505,0
+BURL.US,D,20170929,000000,95.61,96.63,94.98,95.46,1638465,0
+BURL.US,D,20171002,000000,95.54,95.54,93.59,94.68,799331,0
+BURL.US,D,20171003,000000,94.77,95.29,94.01,95.11,584943,0
+BURL.US,D,20171004,000000,95.17,95.52,94.44,94.56,766346,0
+BURL.US,D,20171005,000000,94.4,94.47,93.09,94.38,865779,0
+BURL.US,D,20171006,000000,93.82,94.54,92.82,93.15,1155087,0
+BURL.US,D,20171009,000000,93.67,93.67,91.22,91.96,767505,0
+BURL.US,D,20171010,000000,92.05,92.82,91.3,92.39,583099,0
+BURL.US,D,20171011,000000,92.41,92.86,91.43,92.57,615910,0
+BURL.US,D,20171012,000000,92.68,92.68,89.67,90.33,962109,0
+BURL.US,D,20171013,000000,90.12,90.39,88.35,89.1,998307,0
+BURL.US,D,20171016,000000,88.71,89.215,87.2,88.43,1016499,0
+BURL.US,D,20171017,000000,88.45,89.36,87.6,88.8,673532,0
+BURL.US,D,20171018,000000,88.99,89.69,88.52,89.32,509886,0
+BURL.US,D,20171019,000000,89.1,89.32,88.58,89.03,786456,0
+BURL.US,D,20171020,000000,88.8,89.5591,88.17,88.54,1296103,0
+BURL.US,D,20171023,000000,88.49,91.73,88.49,90.09,1016669,0
+BURL.US,D,20171024,000000,89.92,90.22,88.83,89.12,806537,0
+BURL.US,D,20171025,000000,88.83,89.55,87.73,88.98,593709,0
+BURL.US,D,20171026,000000,88.89,91.715,88.89,90.45,772840,0
+BURL.US,D,20171027,000000,89.67,91.35,88.77,90.87,872199,0
+BURL.US,D,20171030,000000,90.15,90.15,88.64,89,1012784,0
+BURL.US,D,20171031,000000,93.38,96.7,93,93.89,1975593,0
+BURL.US,D,20171101,000000,94.86,96.48,94.15,95.35,1298826,0
+BURL.US,D,20171102,000000,95.53,98.38,95.5,98.12,1273092,0
+BURL.US,D,20171103,000000,97.59,97.96,96.69,97.77,1216701,0
+BURL.US,D,20171106,000000,98.13,101.63,98.02,98.61,1655192,0
+BURL.US,D,20171107,000000,98.57,98.57,96.37,97.28,791675,0
+BURL.US,D,20171108,000000,97.29,98.42,96.7,97.51,696672,0
+BURL.US,D,20171109,000000,96.78,100.3,96.04,98.73,942487,0
+BURL.US,D,20171110,000000,99.08,100.07,97.88,98.3,893035,0
+BURL.US,D,20171113,000000,98.29,99.77,97.58,98.25,838258,0
+BURL.US,D,20171114,000000,97.05,98.18,96.39,97.35,1111038,0
+BURL.US,D,20171115,000000,96.85,98.69,96.24,98.5,869910,0
+BURL.US,D,20171116,000000,98.95,100.65,98.5,100.15,913976,0
+BURL.US,D,20171117,000000,101.86,104.84,101.55,104.73,1522133,0
+BURL.US,D,20171120,000000,105.08,106.89,104.55,106.55,2104005,0
+BURL.US,D,20171121,000000,104.5,105.93,102.81,104.94,2245842,0
+BURL.US,D,20171122,000000,105.58,105.58,101.39,102.21,1014433,0
+BURL.US,D,20171124,000000,102.89,103.575,101.54,101.63,494719,0
+BURL.US,D,20171127,000000,102.32,104.56,101.43,102.39,1270685,0
+BURL.US,D,20171128,000000,101.4,105.05,101.4,104.82,991600,0
+BURL.US,D,20171129,000000,105.08,107.9,105.05,105.64,1173059,0
+BURL.US,D,20171130,000000,106.88,108.5,106.07,106.37,1441893,0
+BURL.US,D,20171201,000000,105.94,109.41,103.98,108.78,1601826,0
+BURL.US,D,20171204,000000,110.34,113,109.915,111.55,1436410,0
+BURL.US,D,20171205,000000,112.44,114.99,110.2,110.24,842240,0
+BURL.US,D,20171206,000000,111.01,111.7,108.31,108.58,776295,0
+BURL.US,D,20171207,000000,109.06,111.69,108.885,110.5,827069,0
+BURL.US,D,20171208,000000,110.2,113.1,110,112.89,880330,0
+BURL.US,D,20171211,000000,113.46,113.92,110.68,112.14,866098,0
+BURL.US,D,20171212,000000,111.72,112.21,109.57,109.62,1179732,0
+BURL.US,D,20171213,000000,109.6,111.59,109.5,110.34,966280,0
+BURL.US,D,20171214,000000,110.84,111.87,108.335,109.32,773995,0
+BURL.US,D,20171215,000000,109.69,112.5,109.35,111.55,1378069,0
+BURL.US,D,20171218,000000,112.77,116.56,112.32,115.82,1267591,0
+BURL.US,D,20171219,000000,115.99,118.19,115.58,117.94,1210523,0
+BURL.US,D,20171220,000000,118.4,118.99,117,117.48,1005776,0
+BURL.US,D,20171221,000000,118.3,119.619,117.71,118.96,762449,0
+BURL.US,D,20171222,000000,118.49,120.545,118.22,120.11,1377370,0
+BURL.US,D,20171226,000000,120.08,121.87,119.75,121.35,626325,0
+BURL.US,D,20171227,000000,121.38,122.16,120.345,121.97,1134676,0
+BURL.US,D,20171228,000000,122,122.93,121.2,121.65,624660,0
+BURL.US,D,20171229,000000,121.8,123.92,121.8,123.03,517795,0
+BURL.US,D,20180102,000000,123.31,125.82,121.6,122.24,1082550,0
+BURL.US,D,20180103,000000,122.2,122.59,120.78,121.35,1184694,0
+BURL.US,D,20180104,000000,121.25,122.95,119.72,122.47,1149642,0
+BURL.US,D,20180105,000000,122.95,124.97,122.77,124.43,801691,0
+BURL.US,D,20180108,000000,125.2,125.26,120.945,121.51,1054231,0
+BURL.US,D,20180109,000000,121.51,121.96,120.56,121.62,800755,0
+BURL.US,D,20180110,000000,121,122.17,120.945,121.38,872228,0
+BURL.US,D,20180111,000000,122.21,122.71,120.86,122.3,1290682,0
+BURL.US,D,20180112,000000,123,126.69,121.89,125.88,1135795,0
+BURL.US,D,20180116,000000,126.31,126.88,119.51,120.87,1113698,0
+BURL.US,D,20180117,000000,121.23,122.534,120.78,121.57,652631,0
+BURL.US,D,20180118,000000,122.39,124.07,121.86,123.46,701115,0
+BURL.US,D,20180119,000000,124.17,125.8,123.71,125.73,1208031,0
+BURL.US,D,20180122,000000,126.48,126.79,125.592,126.66,580502,0
+BURL.US,D,20180123,000000,126.36,127.43,125.8,126.74,628738,0
+BURL.US,D,20180124,000000,127.48,128.11,125.49,125.88,781653,0
+BURL.US,D,20180125,000000,126.2,126.92,125.25,126.21,620254,0
+BURL.US,D,20180126,000000,127.33,128.33,126.9,127.61,454355,0
+BURL.US,D,20180129,000000,127.01,128.93,127.01,127.22,568332,0
+BURL.US,D,20180130,000000,125.72,126.725,124.15,124.5,864351,0
+BURL.US,D,20180131,000000,125.26,125.8,121.42,121.71,867641,0
+BURL.US,D,20180201,000000,120.61,123.36,119.71,121.45,1119139,0
+BURL.US,D,20180202,000000,121.18,121.21,115.53,115.75,1233676,0
+BURL.US,D,20180205,000000,114.86,117.84,113.8,113.8,1429765,0
+BURL.US,D,20180206,000000,110.61,118.45,109.6244,116.89,1261646,0
+BURL.US,D,20180207,000000,116.95,119.64,116.08,117.39,694363,0
+BURL.US,D,20180208,000000,117.46,117.79,113.01,113.05,621556,0
+BURL.US,D,20180209,000000,114.49,117.91,110.67,116.76,1012283,0
+BURL.US,D,20180212,000000,117.35,119.39,115.99,118.26,857669,0
+BURL.US,D,20180213,000000,117.89,119.08,117.26,118.61,752820,0
+BURL.US,D,20180214,000000,119.96,121.27,119.96,119.96,611989,0
+BURL.US,D,20180215,000000,121.11,122.81,119.54,122.13,530492,0
+BURL.US,D,20180216,000000,122.84,123.85,122.46,122.92,585160,0
+BURL.US,D,20180220,000000,121.39,123.02,121.39,121.39,568773,0
+BURL.US,D,20180221,000000,122.09,123.74,120.87,120.98,422765,0
+BURL.US,D,20180222,000000,122.21,124.71,122,123.88,656724,0
+BURL.US,D,20180223,000000,123.98,125.33,122.52,125.02,512453,0
+BURL.US,D,20180226,000000,126.4,127.659,125.55,126.29,724203,0
+BURL.US,D,20180227,000000,127.16,128.1,120.4,120.84,1297106,0
+BURL.US,D,20180228,000000,122.6,125.19,122.1,122.64,986652,0
+BURL.US,D,20180301,000000,121.89,123.18,119.4,121.76,796866,0
+BURL.US,D,20180302,000000,120.2,123.19,118.49,122.94,582194,0
+BURL.US,D,20180305,000000,122.03,123.08,118.91,119.67,907968,0
+BURL.US,D,20180306,000000,119.85,122.83,119.01,122.74,978036,0
+BURL.US,D,20180307,000000,120.45,120.57,114.04,116.08,2449943,0
+BURL.US,D,20180308,000000,126.78,127.75,122.48,122.86,3171040,0
+BURL.US,D,20180309,000000,124.91,128.46,123.24,128.07,2075236,0
+BURL.US,D,20180312,000000,128.77,128.91,124.391,125.54,1732342,0
+BURL.US,D,20180313,000000,126.1,128.925,125.05,127.09,1328660,0
+BURL.US,D,20180314,000000,127.05,128.11,124.89,127.16,1024744,0
+BURL.US,D,20180315,000000,128.09,130,127.06,128.05,1087446,0
+BURL.US,D,20180316,000000,128.2,128.69,126.9,126.99,1074204,0
+BURL.US,D,20180319,000000,126.04,127.11,124.38,125.86,1150113,0
+BURL.US,D,20180320,000000,125.44,128.708,125.36,128.26,754560,0
+BURL.US,D,20180321,000000,128.39,132.9,127.77,130.42,1193112,0
+BURL.US,D,20180322,000000,129.78,131.51,129.56,129.85,820961,0
+BURL.US,D,20180323,000000,129.64,131.53,127.51,127.91,776693,0
+BURL.US,D,20180326,000000,130.4,132.46,129.31,132.17,724348,0
+BURL.US,D,20180327,000000,132.17,132.405,129.44,130.01,613053,0
+BURL.US,D,20180328,000000,130.25,133.16,129.38,130.49,676325,0
+BURL.US,D,20180329,000000,130.8,133.91,130.49,133.15,640347,0
+BURL.US,D,20180402,000000,133.18,134.899,131.67,133.26,1287576,0
+BURL.US,D,20180403,000000,134.42,136.1,133.5,134.88,786736,0
+BURL.US,D,20180404,000000,133.8,137.24,133.26,137,828645,0
+BURL.US,D,20180405,000000,137.45,138.45,136.07,137.13,1128966,0
+BURL.US,D,20180406,000000,135.88,138.1,134.77,136.94,816675,0
+BURL.US,D,20180409,000000,137.92,138.26,135.74,136.47,627168,0
+BURL.US,D,20180410,000000,137.91,138.07,136.59,137.16,738043,0
+BURL.US,D,20180411,000000,136.16,137.96,135.66,136.15,764631,0
+BURL.US,D,20180412,000000,136.83,138.37,135.87,137.76,792776,0
+BURL.US,D,20180413,000000,138.07,138.07,134.7,136,517269,0
+BURL.US,D,20180416,000000,136.82,138.83,135.78,138,814510,0
+BURL.US,D,20180417,000000,139.34,140.15,138.23,139.36,1263704,0
+BURL.US,D,20180418,000000,139.41,140.34,136.74,137.01,992496,0
+BURL.US,D,20180419,000000,137.09,137.44,135.12,136.26,637145,0
+BURL.US,D,20180420,000000,136.32,136.46,132.39,133.26,1007260,0
+BURL.US,D,20180423,000000,133.83,135.81,133.22,133.68,646111,0
+BURL.US,D,20180424,000000,134.14,135.57,132.35,133.46,1007573,0
+BURL.US,D,20180425,000000,132.59,135.34,132.59,133.6,603413,0
+BURL.US,D,20180426,000000,134.23,136.5,132.98,135.75,439924,0
+BURL.US,D,20180427,000000,135.73,137.59,135.68,137.26,575002,0
+BURL.US,D,20180430,000000,137.8,139.005,135.66,135.85,543559,0
+BURL.US,D,20180501,000000,135.1,135.96,133.6,135.37,492442,0
+BURL.US,D,20180502,000000,135.05,137.01,133.605,136.05,483569,0
+BURL.US,D,20180503,000000,135.9,138.38,134.8,137.48,478724,0
+BURL.US,D,20180504,000000,136.7,139.65,135.195,138.65,653847,0
+BURL.US,D,20180507,000000,138.94,138.94,134.13,135.61,724928,0
+BURL.US,D,20180508,000000,135.62,138.85,135.03,137.77,657236,0
+BURL.US,D,20180509,000000,138.5,139.645,137.16,139.41,420943,0
+BURL.US,D,20180510,000000,139.39,139.39,137.225,138.7,640746,0
+BURL.US,D,20180511,000000,138.54,139.51,137.73,138.36,782929,0
+BURL.US,D,20180514,000000,138.89,141.5,138.37,139.99,1106621,0
+BURL.US,D,20180515,000000,138.85,140.69,138.01,139.84,842314,0
+BURL.US,D,20180516,000000,140.65,142.225,139.21,140.49,787220,0
+BURL.US,D,20180517,000000,139.86,141.65,138.9,140.34,834903,0
+BURL.US,D,20180518,000000,139.79,139.99,137.28,138.6,1479939,0
+BURL.US,D,20180521,000000,139.6,140.12,136.63,136.95,1062546,0
+BURL.US,D,20180522,000000,138.14,138.979,135.601,136.38,923285,0
+BURL.US,D,20180523,000000,135.51,137.84,135.08,136.23,845696,0
+BURL.US,D,20180524,000000,136.18,137.13,134.84,136.01,791208,0
+BURL.US,D,20180525,000000,135.3,137.77,134.65,136.07,1267538,0
+BURL.US,D,20180529,000000,135.38,136.4,134.59,135.62,1196842,0
+BURL.US,D,20180530,000000,136.35,137.85,135.05,136.53,1645939,0
+BURL.US,D,20180531,000000,145.2,150.18,144.62,146.25,3431857,0
+BURL.US,D,20180601,000000,147.24,150.33,145.53,149.97,1814767,0
+BURL.US,D,20180604,000000,150.78,152.45,149.72,152.35,1559931,0
+BURL.US,D,20180605,000000,152.43,156.28,151.825,155.91,2043696,0
+BURL.US,D,20180606,000000,155.9,156.65,154.02,156.3,796193,0
+BURL.US,D,20180607,000000,156.62,157.8,154.17,154.59,957783,0
+BURL.US,D,20180608,000000,154.08,156.84,153.75,156.41,787820,0
+BURL.US,D,20180611,000000,156.61,158.23,155.61,156.01,560248,0
+BURL.US,D,20180612,000000,156.77,157.46,155.76,156.43,649740,0
+BURL.US,D,20180613,000000,156.8,158.07,153.55,154.35,923793,0
+BURL.US,D,20180614,000000,154.92,155.61,152.37,154.09,965184,0
+BURL.US,D,20180615,000000,152.92,154.34,150.98,154.2,2589508,0
+BURL.US,D,20180618,000000,153.58,155.17,152.68,154.1,665109,0
+BURL.US,D,20180619,000000,152.84,154.059,151.71,153.59,569827,0
+BURL.US,D,20180620,000000,153.65,153.89,152.06,152.47,1014706,0
+BURL.US,D,20180621,000000,149.99,152.45,149.39,152.19,906903,0
+BURL.US,D,20180622,000000,152.39,152.64,147.92,149.51,1816757,0
+BURL.US,D,20180625,000000,151.16,151.48,148.37,149.23,848914,0
+BURL.US,D,20180626,000000,148.97,152.2,148.97,151.6,930272,0
+BURL.US,D,20180627,000000,152.58,155.98,150.55,150.64,1057361,0
+BURL.US,D,20180628,000000,150.59,152.649,150.19,151.98,737636,0
+BURL.US,D,20180629,000000,152.49,153.51,150.53,150.53,962855,0
+BURL.US,D,20180702,000000,149.14,150.02,147.47,149.33,765813,0
+BURL.US,D,20180703,000000,149.93,152.22,149.7,150.17,590373,0
+BURL.US,D,20180705,000000,150.9,151.35,148.51,150.2,476905,0
+BURL.US,D,20180706,000000,149.94,151.64,149.615,151.13,449421,0
+BURL.US,D,20180709,000000,152.01,152.52,149.37,150.75,499436,0
+BURL.US,D,20180710,000000,150.92,151.15,149.47,150.65,475282,0
+BURL.US,D,20180711,000000,150.05,150.05,147.83,148.78,453323,0
+BURL.US,D,20180712,000000,148.69,149.605,146.63,147.98,626948,0
+BURL.US,D,20180713,000000,147.8,151.43,147.38,151.15,771379,0
+BURL.US,D,20180716,000000,151.66,152.34,148.74,149.13,700054,0
+BURL.US,D,20180717,000000,148.99,154.14,148,153.29,823887,0
+BURL.US,D,20180718,000000,153.4,154.525,151.98,154.33,729681,0
+BURL.US,D,20180719,000000,154.39,156.92,153.953,156.4,556978,0
+BURL.US,D,20180720,000000,156.07,156.95,154.5,154.65,420537,0
+BURL.US,D,20180723,000000,154.71,158.96,154.71,158.01,850627,0
+BURL.US,D,20180724,000000,158.3,158.729,151.82,152.75,875528,0
+BURL.US,D,20180725,000000,152.12,153.85,151.25,153.04,534494,0
+BURL.US,D,20180726,000000,153.48,155.31,151.58,152.81,540977,0
+BURL.US,D,20180727,000000,153.44,153.44,149.44,149.88,496857,0
+BURL.US,D,20180730,000000,150.15,153.48,149.39,150.72,662484,0
+BURL.US,D,20180731,000000,151.1,153.29,149.86,152.81,420557,0
+BURL.US,D,20180801,000000,152.53,153.49,149.67,151.08,573003,0
+BURL.US,D,20180802,000000,150.39,156.08,149.7,155.66,609692,0
+BURL.US,D,20180803,000000,155.85,157,153.21,154.13,570399,0
+BURL.US,D,20180806,000000,154.08,155.59,151.52,155.3,530844,0
+BURL.US,D,20180807,000000,155.59,157.15,154.3,156.62,536116,0
+BURL.US,D,20180808,000000,156.39,158.04,155.93,157.59,945944,0
+BURL.US,D,20180809,000000,158.36,160.67,157.48,159.29,553984,0
+BURL.US,D,20180810,000000,158.34,160.77,158,159.49,421471,0
+BURL.US,D,20180813,000000,162.01,163.25,159.09,160.15,712587,0
+BURL.US,D,20180814,000000,160.18,166.46,160.12,166.18,928412,0
+BURL.US,D,20180815,000000,164.35,164.88,161.06,162.9,1060356,0
+BURL.US,D,20180816,000000,164.1,164.1,159.51,161.84,726663,0
+BURL.US,D,20180817,000000,161.97,165.54,160.94,164.99,454539,0
+BURL.US,D,20180820,000000,165.95,167.54,164.19,167.22,740905,0
+BURL.US,D,20180821,000000,169.91,172.65,166.4,166.89,967321,0
+BURL.US,D,20180822,000000,167,170.331,166.26,166.67,575156,0
+BURL.US,D,20180823,000000,166.37,168.49,165.46,168.09,679361,0
+BURL.US,D,20180824,000000,167.57,169.18,166.62,167.47,759113,0
+BURL.US,D,20180827,000000,168.23,169.71,166.84,167.38,931016,0
+BURL.US,D,20180828,000000,168.19,169.27,165.7,167.13,823481,0
+BURL.US,D,20180829,000000,167,167.9,163.246,166.44,1347770,0
+BURL.US,D,20180830,000000,160.7,169.44,158.62,165,2775879,0
+BURL.US,D,20180831,000000,166.51,168.5,165.63,168.18,1485451,0
+BURL.US,D,20180904,000000,168,173.96,167.816,173.86,1419226,0
+BURL.US,D,20180905,000000,173.9,175.48,170.65,172.87,1282457,0
+BURL.US,D,20180906,000000,172.97,174.27,169.4,169.59,836801,0
+BURL.US,D,20180907,000000,169,170.31,168.56,168.78,761772,0
+BURL.US,D,20180910,000000,169.08,170.09,167.34,168.05,812748,0
+BURL.US,D,20180911,000000,168.05,169.09,167.11,168.66,613789,0
+BURL.US,D,20180912,000000,169.19,170.08,164.885,167.31,800926,0
+BURL.US,D,20180913,000000,167.34,168.94,165.75,166.08,807759,0
+BURL.US,D,20180914,000000,165.75,166.29,163.5,164.02,499607,0
+BURL.US,D,20180917,000000,164,165.5,159.46,160.9,674813,0
+BURL.US,D,20180918,000000,160.61,164.149,160.61,162.14,877455,0
+BURL.US,D,20180919,000000,162.11,162.465,159.02,159.52,757275,0
+BURL.US,D,20180920,000000,159.89,159.89,156.205,158.06,1079858,0
+BURL.US,D,20180921,000000,158.1,160.61,158.06,158.77,1112382,0
+BURL.US,D,20180924,000000,158.29,159.835,154.34,157.6,1320712,0
+BURL.US,D,20180925,000000,158.58,160.55,158.58,160.03,839845,0
+BURL.US,D,20180926,000000,162.57,166.44,161.56,165.36,1335737,0
+BURL.US,D,20180927,000000,165.2,166.84,164.12,164.34,804297,0
+BURL.US,D,20180928,000000,164.25,164.87,162.39,162.92,856464,0
+BURL.US,D,20181001,000000,163.21,164.79,159.34,159.4,939108,0
+BURL.US,D,20181002,000000,159.09,159.93,154.34,154.54,1069711,0
+BURL.US,D,20181003,000000,155.18,156.21,153.63,154.84,715721,0
+BURL.US,D,20181004,000000,154.51,155.15,152.18,153.11,700791,0
+BURL.US,D,20181005,000000,152.96,154,150.84,152.34,959464,0
+BURL.US,D,20181008,000000,152.16,152.81,149.71,151.85,1211023,0
+BURL.US,D,20181009,000000,151.89,155.78,151.89,152.8,718673,0
+BURL.US,D,20181010,000000,152.9,152.9,149.05,149.26,1159452,0
+BURL.US,D,20181011,000000,149.24,154.93,148.06,150.66,1277080,0
+BURL.US,D,20181012,000000,152.54,155.95,152.14,155.48,1231396,0
+BURL.US,D,20181015,000000,155.07,157.34,154.6,156.78,987965,0
+BURL.US,D,20181016,000000,158.04,162.12,156.91,161.4,1237037,0
+BURL.US,D,20181017,000000,160.74,161.32,155.67,158.65,800046,0
+BURL.US,D,20181018,000000,159.7,159.7,154.46,155.64,767257,0
+BURL.US,D,20181019,000000,156.48,158.19,154.14,155.35,1040174,0
+BURL.US,D,20181022,000000,155.97,161.01,155.6,159.34,919413,0
+BURL.US,D,20181023,000000,157.73,163.36,156.45,161.74,988355,0
+BURL.US,D,20181024,000000,161.33,167.82,161.14,162.06,1477596,0
+BURL.US,D,20181025,000000,162.89,167.72,162.51,167.33,899094,0
+BURL.US,D,20181026,000000,166.36,171.62,165.19,170.76,1439570,0
+BURL.US,D,20181029,000000,171.95,174.9,170.39,172,1616575,0
+BURL.US,D,20181030,000000,172.61,177.17,172.27,175.34,1176735,0
+BURL.US,D,20181031,000000,177.88,177.88,170.66,171.49,1174090,0
+BURL.US,D,20181101,000000,171.62,176.69,169.45,174.34,1074229,0
+BURL.US,D,20181102,000000,174.32,177.33,170.79,173.19,997358,0
+BURL.US,D,20181105,000000,173.19,174.75,169.67,173.34,763445,0
+BURL.US,D,20181106,000000,172.96,174.73,170.75,172.12,1042179,0
+BURL.US,D,20181107,000000,172.33,172.755,166.51,171.32,1185307,0
+BURL.US,D,20181108,000000,171.4,174.424,171.12,173.62,787367,0
+BURL.US,D,20181109,000000,173.31,174.48,170.175,172.12,817165,0
+BURL.US,D,20181112,000000,172.01,175.12,170.98,172.4,1535166,0
+BURL.US,D,20181113,000000,173.05,177.1,172.59,175.64,1385212,0
+BURL.US,D,20181114,000000,177.58,180.27,172.64,172.86,1441117,0
+BURL.US,D,20181115,000000,171.68,172.53,164.67,167.49,1566656,0
+BURL.US,D,20181116,000000,165.76,166.25,160.7,161.75,1728968,0
+BURL.US,D,20181119,000000,161.52,163.825,154.7,156.6,1763524,0
+BURL.US,D,20181120,000000,148.75,153.15,145.16,148.38,2170585,0
+BURL.US,D,20181121,000000,149.63,153.17,148.02,148.54,1184416,0
+BURL.US,D,20181123,000000,147.82,150.04,147.25,148.32,623033,0
+BURL.US,D,20181126,000000,149.62,152.02,148.6,149.69,1505470,0
+BURL.US,D,20181127,000000,148.8,150.087,146.17,148.56,1759581,0
+BURL.US,D,20181128,000000,158.5,169.53,152.33,167.56,4900154,0
+BURL.US,D,20181129,000000,167.45,168.845,163.68,168.51,1736424,0
+BURL.US,D,20181130,000000,168.51,172.22,165.07,165.76,5463831,0
+BURL.US,D,20181203,000000,168.85,171.88,164.22,171.3,1602604,0
+BURL.US,D,20181204,000000,171.21,172.295,163.13,166.25,1320587,0
+BURL.US,D,20181206,000000,164.82,167.79,161.92,167.55,1603978,0
+BURL.US,D,20181207,000000,166.27,169.95,157.49,157.79,1124924,0
+BURL.US,D,20181210,000000,159.06,160.5,154,159.72,1409549,0
+BURL.US,D,20181211,000000,161.12,163.74,160.08,162.01,871297,0
+BURL.US,D,20181212,000000,163.44,167.325,162.01,166.03,1006911,0
+BURL.US,D,20181213,000000,165.48,166.68,161.51,161.91,1013804,0
+BURL.US,D,20181214,000000,161.22,164.3,157.44,158.3,835818,0
+BURL.US,D,20181217,000000,157.01,159,153.646,157.79,1179853,0
+BURL.US,D,20181218,000000,158.48,162.27,158.47,160.51,935923,0
+BURL.US,D,20181219,000000,161.18,165.89,159.765,160.14,1369069,0
+BURL.US,D,20181220,000000,159.76,160.57,152.11,156.81,1014564,0
+BURL.US,D,20181221,000000,157.35,161.71,150.4,151.04,1334874,0
+BURL.US,D,20181224,000000,149.68,152.69,147.74,150.28,403022,0
+BURL.US,D,20181226,000000,151.25,160.96,151.19,160.41,776627,0
+BURL.US,D,20181227,000000,158.5,160.31,154.28,160.17,707456,0
+BURL.US,D,20181228,000000,160.5,161.15,156.63,158.21,651841,0
+BURL.US,D,20181231,000000,158.51,162.67,157.67,162.67,654525,0
+BURL.US,D,20190102,000000,160.24,162.2,158.32,160.16,749864,0
+BURL.US,D,20190103,000000,159.4,161.535,154.781,160.2,723680,0
+BURL.US,D,20190104,000000,162.24,164.76,161.09,163.37,672938,0
+BURL.US,D,20190107,000000,162.74,169.52,162.52,166.88,727759,0
+BURL.US,D,20190108,000000,168.71,168.71,163.19,166.43,788074,0
+BURL.US,D,20190109,000000,168.51,168.89,165.18,165.34,695746,0
+BURL.US,D,20190110,000000,160.24,165.52,158.395,164.3,819722,0
+BURL.US,D,20190111,000000,164.2,169.67,163.83,166.04,772573,0
+BURL.US,D,20190114,000000,165.06,168.29,164.27,164.61,564043,0
+BURL.US,D,20190115,000000,164.61,165.91,163.02,164.39,423437,0
+BURL.US,D,20190116,000000,164.11,165.86,162.34,164.94,415160,0
+BURL.US,D,20190117,000000,164.28,168.33,164.28,167.93,462001,0
+BURL.US,D,20190118,000000,168.74,171.27,167.64,169.47,705930,0
+BURL.US,D,20190122,000000,168.21,169.78,167.27,168.25,653595,0
+BURL.US,D,20190123,000000,168.82,169.355,166.1,168.93,386304,0
+BURL.US,D,20190124,000000,169.27,170.37,166.76,167.22,348523,0
+BURL.US,D,20190125,000000,168.07,169.25,166.61,167.99,593981,0
+BURL.US,D,20190128,000000,166.28,167.64,164.6,167.44,430719,0
+BURL.US,D,20190129,000000,167.57,169.24,165.32,168.61,452216,0
+BURL.US,D,20190130,000000,169.41,171.1,167.77,170.05,602030,0
+BURL.US,D,20190131,000000,169.41,171.91,168.62,171.71,676224,0
+BURL.US,D,20190201,000000,171.7,173.26,169.23,171.87,583803,0
+BURL.US,D,20190204,000000,171.46,175.79,169.7,175.74,724210,0
+BURL.US,D,20190205,000000,176.78,177.28,174.01,175.28,601068,0
+BURL.US,D,20190206,000000,175.15,175.9,170.02,171.22,642129,0
+BURL.US,D,20190207,000000,168.41,170.82,167.34,169.88,646021,0
+BURL.US,D,20190208,000000,168.99,171.52,168.75,169.63,430543,0
+BURL.US,D,20190211,000000,170.11,170.2,167.39,167.76,796062,0
+BURL.US,D,20190212,000000,168.62,168.98,165.87,167.49,907753,0
+BURL.US,D,20190213,000000,166.96,167.59,159.78,162.26,1584590,0
+BURL.US,D,20190214,000000,160.67,162.77,160.05,162.27,682849,0
+BURL.US,D,20190215,000000,163.21,167.44,162.81,162.81,963583,0
+BURL.US,D,20190219,000000,162.62,163.73,160.83,162.99,766969,0
+BURL.US,D,20190220,000000,162.76,165.92,162.26,163.25,633465,0
+BURL.US,D,20190221,000000,163.55,164.13,161,163.05,688910,0
+BURL.US,D,20190222,000000,163.46,165.44,163.05,164.19,515462,0
+BURL.US,D,20190225,000000,164.89,167.12,163.07,163.19,685939,0
+BURL.US,D,20190226,000000,163.66,167.25,162.82,165.64,582525,0
+BURL.US,D,20190227,000000,165.61,169.21,165.61,167.31,849920,0
+BURL.US,D,20190228,000000,167.13,170.84,166.53,169.74,778952,0
+BURL.US,D,20190301,000000,170,171.975,168.37,170.79,711271,0
+BURL.US,D,20190304,000000,171.87,172.698,165.26,166.19,894714,0
+BURL.US,D,20190305,000000,167.83,169,166.76,167.81,850055,0
+BURL.US,D,20190306,000000,168.33,170.87,166.65,167.18,1653193,0
+BURL.US,D,20190307,000000,151,153.83,139.75,147.28,10070523,0
+BURL.US,D,20190308,000000,144,147,139.02,143.52,4278649,0
+BURL.US,D,20190311,000000,143.27,145.56,141.21,145.08,2709276,0
+BURL.US,D,20190312,000000,144.78,144.79,141.27,142.48,1898256,0
+BURL.US,D,20190313,000000,142.59,145.58,142.01,143.41,1396298,0
+BURL.US,D,20190314,000000,142.62,143.06,138.54,140.8,2513149,0
+BURL.US,D,20190315,000000,140.5,140.89,136.3,139.89,3505669,0
+BURL.US,D,20190318,000000,140,145.84,140,145.45,2502555,0
+BURL.US,D,20190319,000000,146.24,149.14,145.52,148.75,3191006,0
+BURL.US,D,20190320,000000,148.6,150.16,147.667,149.05,1747199,0
+BURL.US,D,20190321,000000,148.16,150,148.07,149.02,971442,0
+BURL.US,D,20190322,000000,147.56,148.93,145.86,145.99,1443139,0
+BURL.US,D,20190325,000000,145.18,147.84,144.38,145.62,1142895,0
+BURL.US,D,20190326,000000,146.53,147.755,145.72,146.8,841705,0
+BURL.US,D,20190327,000000,147.75,149.47,146.24,149.21,1276557,0
+BURL.US,D,20190328,000000,150.57,154.23,150.33,153.7,2013388,0
+BURL.US,D,20190329,000000,154.89,157.45,153.92,156.68,1938648,0
+BURL.US,D,20190401,000000,158.3,161,154.61,155.25,1523812,0
+BURL.US,D,20190402,000000,154.67,155.9,151.8,152.58,1282269,0
+BURL.US,D,20190403,000000,153.64,153.64,151.795,152.33,1068599,0
+BURL.US,D,20190404,000000,152.08,156.91,151.01,156.46,1160443,0
+BURL.US,D,20190405,000000,156.66,158.03,155.51,156.46,1051322,0
+BURL.US,D,20190408,000000,156.64,158.665,156.61,157.23,983994,0
+BURL.US,D,20190409,000000,155.68,157.835,155.13,155.74,1110089,0
+BURL.US,D,20190410,000000,155.85,157.63,155.42,157.52,663102,0
+BURL.US,D,20190411,000000,158.22,158.85,156.08,157.27,857592,0
+BURL.US,D,20190412,000000,158.32,158.885,157.21,158.43,944868,0
+BURL.US,D,20190415,000000,158.96,161.81,158.62,160.15,710908,0
+BURL.US,D,20190416,000000,161.42,162.48,160.07,160.56,883129,0
+BURL.US,D,20190417,000000,161.01,163.29,160.795,162.93,873718,0
+BURL.US,D,20190418,000000,163.91,164.64,162.52,163.99,915259,0
+BURL.US,D,20190422,000000,163.7,164.34,159.57,160.25,918608,0
+BURL.US,D,20190423,000000,160.04,162.74,159.17,161.95,1540133,0
+BURL.US,D,20190424,000000,168.5,177.41,168.28,176.66,3768490,0
+BURL.US,D,20190425,000000,175.87,179,174.91,175.77,1829468,0
+BURL.US,D,20190426,000000,175.87,176.07,171.26,173.86,1556159,0
+BURL.US,D,20190429,000000,171.31,173.45,169.95,171.35,1404308,0
+BURL.US,D,20190430,000000,171.52,172.12,167.75,168.91,1403794,0
+BURL.US,D,20190501,000000,168.92,170.78,167.29,170.08,822879,0
+BURL.US,D,20190502,000000,170.37,172.23,169.33,170.55,702486,0
+BURL.US,D,20190503,000000,171.1,173.12,170.28,172.5,1040776,0
+BURL.US,D,20190506,000000,172.14,174.89,171.13,172.11,894219,0
+BURL.US,D,20190507,000000,171.31,171.31,166.54,167.69,876250,0
+BURL.US,D,20190508,000000,166.85,169.73,165.11,168,740004,0
+BURL.US,D,20190509,000000,166.55,167.25,164.57,166.51,1070238,0
+BURL.US,D,20190510,000000,165.57,167.92,162.461,165.47,1113926,0
+BURL.US,D,20190513,000000,161.89,163.01,155.61,155.94,1510134,0
+BURL.US,D,20190514,000000,157.8,160.14,156.37,159.64,1023697,0
+BURL.US,D,20190515,000000,158.3,161.31,157.61,160.77,1089488,0
+BURL.US,D,20190516,000000,162.08,163.86,161.395,163.12,935628,0
+BURL.US,D,20190517,000000,162.02,167.595,161.76,165.25,1231288,0
+BURL.US,D,20190520,000000,164.5,165.23,163.21,164.22,1167064,0
+BURL.US,D,20190521,000000,164.07,166.67,160.78,163.98,1344089,0
+BURL.US,D,20190522,000000,162.15,162.85,153.99,154.41,1780310,0
+BURL.US,D,20190523,000000,153.45,156.41,151.52,155.54,996895,0
+BURL.US,D,20190524,000000,156.23,156.99,153,154.34,897067,0
+BURL.US,D,20190528,000000,154.12,155,147.31,147.89,2250958,0
+BURL.US,D,20190529,000000,146.69,148.85,144.06,146,1612779,0
+BURL.US,D,20190530,000000,160,161.945,153.07,156.03,4646550,0
+BURL.US,D,20190531,000000,154.35,157.01,151.01,156.58,1690114,0
+BURL.US,D,20190603,000000,155.8,157.11,153.21,153.85,1093316,0
+BURL.US,D,20190604,000000,155.26,158.97,155.12,158.38,1245680,0
+BURL.US,D,20190605,000000,159.53,161.69,158.79,159.64,803006,0
+BURL.US,D,20190606,000000,159.46,161.55,158.26,160.38,750699,0
+BURL.US,D,20190607,000000,161.4,164.34,160.94,163.38,675906,0
+BURL.US,D,20190610,000000,163.89,166.25,163,164.42,574385,0
+BURL.US,D,20190611,000000,165.46,167.82,164.245,166.04,542125,0
+BURL.US,D,20190612,000000,166,166.95,164.37,165.41,592293,0
+BURL.US,D,20190613,000000,165.87,168.58,164.298,167.57,621750,0
+BURL.US,D,20190614,000000,167.53,169.06,167.3,168.69,474964,0
+BURL.US,D,20190617,000000,168.69,171.29,167.45,169.46,741474,0
+BURL.US,D,20190618,000000,170.41,172.685,170.355,171.37,618580,0
+BURL.US,D,20190619,000000,171.37,171.97,168.8,170.94,604752,0
+BURL.US,D,20190620,000000,171.42,173.92,171.09,173.41,711265,0
+BURL.US,D,20190621,000000,173.2,175.9,172.05,174.84,946365,0
+BURL.US,D,20190624,000000,174.59,175.42,173.15,174.57,888509,0
+BURL.US,D,20190625,000000,174.6,178.736,173.86,174.29,1020452,0
+BURL.US,D,20190626,000000,174.87,175.76,169.53,169.61,887368,0
+BURL.US,D,20190627,000000,169.66,170.77,166.85,169.41,740761,0
+BURL.US,D,20190628,000000,169.51,171.945,168.405,170.15,841416,0
+BURL.US,D,20190701,000000,172.91,176.085,170.03,170.76,909350,0
+BURL.US,D,20190702,000000,170.76,171.99,169.18,169.66,772257,0
+BURL.US,D,20190703,000000,170.36,173.65,169.03,173.27,470364,0
+BURL.US,D,20190705,000000,172.74,176.5,172.34,175.51,597927,0
+BURL.US,D,20190708,000000,174.98,177.58,174.85,176.57,585563,0
+BURL.US,D,20190709,000000,175.72,176.78,174.86,175.26,740532,0
+BURL.US,D,20190710,000000,176.54,177.77,174.11,177.7,720076,0
+BURL.US,D,20190711,000000,178.59,179.94,177.29,178.75,811782,0
+BURL.US,D,20190712,000000,179.01,183.65,178.86,182.92,814191,0
+BURL.US,D,20190715,000000,184.26,184.57,179.16,179.34,924703,0
+BURL.US,D,20190716,000000,179.28,181.57,178.57,180.18,591899,0
+BURL.US,D,20190717,000000,180.62,181.2,177.215,178.74,754632,0
+BURL.US,D,20190718,000000,178.66,180.31,177.64,178.66,601842,0
+BURL.US,D,20190719,000000,179.71,182.16,178.395,179.95,627890,0
+BURL.US,D,20190722,000000,180.1,181.73,179.18,180.63,808660,0
+BURL.US,D,20190723,000000,181.21,183.1,178.55,182.31,893290,0
+BURL.US,D,20190724,000000,182.49,184.815,181.88,182,548608,0
+BURL.US,D,20190725,000000,181.82,183.5,178.99,179.53,605162,0
+BURL.US,D,20190726,000000,179.8,181.72,178.16,181,344959,0
+BURL.US,D,20190729,000000,180.42,182.747,180.02,182.26,694129,0
+BURL.US,D,20190730,000000,181.32,182,179,179.34,687708,0
+BURL.US,D,20190731,000000,179.35,182.33,179.02,180.75,768390,0
+BURL.US,D,20190801,000000,181.86,183.74,174.062,177.13,1022649,0
+BURL.US,D,20190802,000000,177,177.49,172.54,176.79,1116295,0
+BURL.US,D,20190805,000000,174.06,174.44,170.25,171.73,1321333,0
+BURL.US,D,20190806,000000,173.36,176.77,171.79,175.35,658502,0
+BURL.US,D,20190807,000000,173.54,176.65,171.84,175.95,610264,0
+BURL.US,D,20190808,000000,177.33,179.37,175.32,177.06,856917,0
+BURL.US,D,20190809,000000,173.97,174.99,169.93,171.46,1111401,0
+BURL.US,D,20190812,000000,170.1,170.82,166.67,168.16,615005,0
+BURL.US,D,20190813,000000,168.63,176.235,167.69,174.44,1067174,0
+BURL.US,D,20190814,000000,169.73,170.86,165.5,168.87,865860,0
+BURL.US,D,20190815,000000,169.58,171.13,167.16,168.62,983214,0
+BURL.US,D,20190816,000000,170.67,173.48,170.05,172.13,809480,0
+BURL.US,D,20190819,000000,173.63,174.06,167.75,167.82,1011291,0
+BURL.US,D,20190820,000000,166,170.315,165.295,169.02,916859,0
+BURL.US,D,20190821,000000,171.23,172.9,170.34,172.38,898161,0
+BURL.US,D,20190822,000000,172.89,178.01,172.65,177.36,1338369,0
+BURL.US,D,20190823,000000,176.1,177.5,172.32,173.96,1115582,0
+BURL.US,D,20190826,000000,174.94,176,171.575,173.9,742787,0
+BURL.US,D,20190827,000000,175.26,175.86,170.36,170.38,920927,0
+BURL.US,D,20190828,000000,170,174.16,169.6,173.27,1469793,0
+BURL.US,D,20190829,000000,194.75,206.048,194,205.42,5107535,0
+BURL.US,D,20190830,000000,207.72,209.36,201.17,202.49,1565148,0
+BURL.US,D,20190903,000000,202.19,203.96,199.47,200.59,1481857,0
+BURL.US,D,20190904,000000,201.14,201.99,199.48,201.22,1435209,0
+BURL.US,D,20190905,000000,202.99,205.46,202.61,204.18,856852,0
+BURL.US,D,20190906,000000,204.74,205.85,200.1,200.68,644373,0
+BURL.US,D,20190909,000000,200.6,202.4,199.06,202,699066,0
+BURL.US,D,20190910,000000,201,201.38,198.29,198.9,960877,0
+BURL.US,D,20190911,000000,198.15,200.15,195.9,196.36,676126,0
+BURL.US,D,20190912,000000,196.23,199.215,194.66,197,685544,0
+BURL.US,D,20190913,000000,197.87,197.93,194,194.31,637074,0
+BURL.US,D,20190916,000000,190,195.64,188.77,192.27,687770,0
+BURL.US,D,20190917,000000,197,200.44,193.46,197.45,824830,0
+BURL.US,D,20190918,000000,197.16,198,194.67,198,837818,0
+BURL.US,D,20190919,000000,199.12,199.57,194.74,196,765773,0
+BURL.US,D,20190920,000000,200.59,203.27,199.563,200.08,1539259,0
+BURL.US,D,20190923,000000,199.45,202.6,198.03,198.46,764067,0
+BURL.US,D,20190924,000000,200.62,203.5,198.4,202,849392,0
+BURL.US,D,20190925,000000,202.19,204.48,199.28,200.15,649078,0
+BURL.US,D,20190926,000000,199.55,200.69,196.501,200.06,784452,0
+BURL.US,D,20190927,000000,200.35,202.41,198.87,199.09,486460,0
+BURL.US,D,20190930,000000,199.35,201.23,196.88,199.82,725463,0
+BURL.US,D,20191001,000000,200.22,202.11,198.31,198.91,652789,0
+BURL.US,D,20191002,000000,197.63,198.4,193.89,195.29,683612,0
+BURL.US,D,20191003,000000,196.01,196.41,190.4,193.59,760793,0
+BURL.US,D,20191004,000000,194.43,195.447,192.06,193.95,908926,0
+BURL.US,D,20191007,000000,193.5,195.77,192.63,193.42,662831,0
+BURL.US,D,20191008,000000,192,194.715,190.25,192.59,464381,0
+BURL.US,D,20191009,000000,193.32,195.71,191.6,194.2,515987,0
+BURL.US,D,20191010,000000,194.29,199.25,193.94,197.33,533713,0
+BURL.US,D,20191011,000000,198.51,201.705,197.585,199.52,791849,0
+BURL.US,D,20191014,000000,199.23,201.44,198.36,200.41,507246,0
+BURL.US,D,20191015,000000,201.3,204.73,201.3,202.7,634997,0
+BURL.US,D,20191016,000000,202.54,205.83,201.9,205.56,701046,0
+BURL.US,D,20191017,000000,205.3,207.48,201.81,202.55,860747,0
+BURL.US,D,20191018,000000,200.91,203.6,200.2,202.45,586641,0
+BURL.US,D,20191021,000000,203.01,203.01,194.728,195.86,1470235,0
+BURL.US,D,20191022,000000,196.49,198.16,194.09,194.94,772776,0
+BURL.US,D,20191023,000000,194.52,194.63,192.5,193.37,1117242,0
+BURL.US,D,20191024,000000,193.98,196.12,190.23,195.73,652838,0
+BURL.US,D,20191025,000000,194.48,197.59,194.25,196.12,495210,0
+BURL.US,D,20191028,000000,197.51,198.62,193.57,194.34,588636,0
+BURL.US,D,20191029,000000,194.33,195.65,193.08,193.93,326397,0
+BURL.US,D,20191030,000000,193.53,194.28,192.06,194.12,433270,0
+BURL.US,D,20191031,000000,193.86,198.16,191.87,192.17,667356,0
+BURL.US,D,20191101,000000,193.97,194.73,189.91,191.89,865842,0
+BURL.US,D,20191104,000000,192.96,197.97,191.37,197.74,686629,0
+BURL.US,D,20191105,000000,198.12,201.24,197.63,198.53,710569,0
+BURL.US,D,20191106,000000,199.15,203.12,197.14,202.96,702857,0
+BURL.US,D,20191107,000000,203.98,207.61,202.81,204.56,1300754,0
+BURL.US,D,20191108,000000,205,205.5,202.15,202.75,751691,0
+BURL.US,D,20191111,000000,203.41,203.41,199.665,200.14,663181,0
+BURL.US,D,20191112,000000,200.14,203,199.68,200.53,1007796,0
+BURL.US,D,20191113,000000,200.46,201.055,198.06,199.51,1126694,0
+BURL.US,D,20191114,000000,199.97,203.55,198.765,203,691666,0
+BURL.US,D,20191115,000000,204.58,207.81,202.62,207.25,753336,0
+BURL.US,D,20191118,000000,207.6,209.6,206.72,208.17,836817,0
+BURL.US,D,20191119,000000,206.86,208.99,203.41,205.04,767341,0
+BURL.US,D,20191120,000000,204.97,205.95,199.07,201.39,1331690,0
+BURL.US,D,20191121,000000,201.89,206.544,199.899,206,903542,0
+BURL.US,D,20191122,000000,206.81,206.81,203.03,206.01,1556350,0
+BURL.US,D,20191125,000000,207.25,210,206.943,208.26,2191293,0
+BURL.US,D,20191126,000000,207.44,229.39,207.07,225.97,4044874,0
+BURL.US,D,20191127,000000,227.87,229.96,223.5,226.3,1718283,0
+BURL.US,D,20191129,000000,226.28,227.77,224.5,225,598636,0
+BURL.US,D,20191202,000000,226.08,228.37,225,225.55,1325227,0
+BURL.US,D,20191203,000000,223.54,225.18,222.29,223.07,1527353,0
+BURL.US,D,20191204,000000,223.2,226.33,222.64,222.67,1208970,0
+BURL.US,D,20191205,000000,223.32,224.23,221.36,222.71,1036316,0
+BURL.US,D,20191206,000000,224.01,224.85,221.69,223,952785,0
+BURL.US,D,20191209,000000,223.37,224.39,222.8,223.65,654105,0
+BURL.US,D,20191210,000000,223.58,224.89,222.982,224.47,668966,0
+BURL.US,D,20191211,000000,223.14,223.42,221.68,222.43,662527,0
+BURL.US,D,20191212,000000,222.87,226.31,221.17,225.57,728937,0
+BURL.US,D,20191213,000000,225.37,226.79,222.86,225.9,603308,0
+BURL.US,D,20191216,000000,226.48,227.86,223.95,224.45,860228,0
+BURL.US,D,20191217,000000,224.8,225.92,222.7,225.29,758942,0
+BURL.US,D,20191218,000000,225.37,228.63,225,227.33,779939,0
+BURL.US,D,20191219,000000,227.04,228.22,226.22,227.49,676736,0
+BURL.US,D,20191220,000000,227.94,228.02,225.09,227.34,843379,0
+BURL.US,D,20191223,000000,228,228,223.84,224.28,351648,0
+BURL.US,D,20191224,000000,225,228,224.695,227.76,234790,0
+BURL.US,D,20191226,000000,227.76,228.49,224.59,225.93,233513,0
+BURL.US,D,20191227,000000,226,226.85,224.94,226.19,302811,0
+BURL.US,D,20191230,000000,226.02,229.98,224.69,229.58,720652,0
+BURL.US,D,20191231,000000,229,230.701,227.3,228.03,458423,0
+BURL.US,D,20200102,000000,228.78,229.68,227.02,229.18,558889,0
+BURL.US,D,20200103,000000,227.44,229.41,227.08,228.73,330360,0
+BURL.US,D,20200106,000000,226.72,233.18,226.72,231.86,807795,0
+BURL.US,D,20200107,000000,231.81,234.93,231.02,234.04,492833,0
+BURL.US,D,20200108,000000,234.07,236.02,232.63,233.13,544253,0
+BURL.US,D,20200109,000000,233.04,235.455,232.29,233,561030,0
+BURL.US,D,20200110,000000,233.15,233.45,230.19,231.33,661279,0
+BURL.US,D,20200113,000000,230.89,232.82,229.81,231.32,422334,0
+BURL.US,D,20200114,000000,231.12,232.26,229.51,229.79,491736,0
+BURL.US,D,20200115,000000,229.62,231.12,224.06,224.11,852033,0
+BURL.US,D,20200116,000000,225.29,225.88,223.68,224.98,1208645,0
+BURL.US,D,20200117,000000,225.9,228.655,224.38,226.97,911264,0
+BURL.US,D,20200121,000000,226.5,228.96,225.57,226.86,470093,0
+BURL.US,D,20200122,000000,226.94,229.81,226.83,227.18,432696,0
+BURL.US,D,20200123,000000,226.55,227.54,224.57,225.16,508221,0
+BURL.US,D,20200124,000000,225.23,225.95,220.42,220.74,456705,0
+BURL.US,D,20200127,000000,217.64,222.72,216.79,222.26,630980,0
+BURL.US,D,20200128,000000,220.8,222.98,219.252,221.95,579261,0
+BURL.US,D,20200129,000000,223.15,224.88,220.78,223.84,569679,0
+BURL.US,D,20200130,000000,222.08,223.13,217.73,218.28,940115,0
+BURL.US,D,20200131,000000,218.01,219.88,216.59,217.47,686138,0
+BURL.US,D,20200203,000000,218.55,224.36,218.3,222.47,461639,0
+BURL.US,D,20200204,000000,224.83,229.19,224.34,227.55,449915,0
+BURL.US,D,20200205,000000,228.88,233.05,228.88,231.64,612828,0
+BURL.US,D,20200206,000000,231.65,232.73,230,231.45,429159,0
+BURL.US,D,20200207,000000,231.11,231.48,226.69,229.82,388853,0
+BURL.US,D,20200210,000000,229.85,230.57,228,228.5,303473,0
+BURL.US,D,20200211,000000,235.99,244.64,233.23,243.45,1174687,0
+BURL.US,D,20200212,000000,243.26,244.27,238.375,241.32,749591,0
+BURL.US,D,20200213,000000,240.41,244.2,240,244.14,524323,0
+BURL.US,D,20200214,000000,245.02,246.72,243.26,245.68,439921,0
+BURL.US,D,20200218,000000,245.52,248.89,245.52,246.97,362627,0
+BURL.US,D,20200219,000000,247.33,249.29,247.19,248.09,275175,0
+BURL.US,D,20200220,000000,250,250.89,243.115,245.8,492054,0
+BURL.US,D,20200221,000000,245.22,246.75,240.14,241.31,454725,0
+BURL.US,D,20200224,000000,237.09,238.87,234.47,238.16,634385,0
+BURL.US,D,20200225,000000,238.96,240.975,234.415,235.24,1008939,0
+BURL.US,D,20200226,000000,236.93,241.46,233.95,233.97,838963,0
+BURL.US,D,20200227,000000,229.22,230.56,221.14,221.24,1009176,0
+BURL.US,D,20200228,000000,215.42,220.41,210.69,216.26,1089337,0
+BURL.US,D,20200302,000000,217.17,219.225,210.32,218.41,853150,0
+BURL.US,D,20200303,000000,218.25,223.04,213,215.45,746950,0
+BURL.US,D,20200304,000000,217.55,219.37,211.83,219.37,1296855,0
+BURL.US,D,20200305,000000,216.79,227.7,216.79,218.46,1908652,0
+BURL.US,D,20200306,000000,213.46,217.37,208.86,214.23,1547966,0
+BURL.US,D,20200309,000000,202.7,209.1,198.95,201.56,1074909,0
+BURL.US,D,20200310,000000,205.15,207.41,193.91,207.17,1551633,0
+BURL.US,D,20200311,000000,203.7,207.84,194.86,195.43,1321667,0
+BURL.US,D,20200312,000000,181.96,185.98,173.89,182.31,1419474,0
+BURL.US,D,20200313,000000,190,193.4771,172.99,187.8,1421730,0
+BURL.US,D,20200316,000000,166.35,166.35,131.03,131.78,1829721,0
+BURL.US,D,20200317,000000,133.36,143.61,121.79,139.45,2044810,0
+BURL.US,D,20200318,000000,125.03,126.02,106.385,120.45,2736935,0
+BURL.US,D,20200319,000000,118.08,138.6,105.67,130.51,2303707,0
+BURL.US,D,20200320,000000,132.91,147.25,130.5401,138.01,1951248,0
+BURL.US,D,20200323,000000,136.53,139.74,126.93,134.6,983334,0
+BURL.US,D,20200324,000000,139.6,156.29,139.6,154.54,1648392,0
+BURL.US,D,20200325,000000,158.58,178.98,155.4102,162,1450309,0
+BURL.US,D,20200326,000000,165,169.76,160.3,169.76,1322748,0
+BURL.US,D,20200327,000000,162.56,163.37,153.36,155.83,1125663,0
+BURL.US,D,20200330,000000,155.87,164.555,152.9701,162.53,801220,0
+BURL.US,D,20200331,000000,162.77,164.6,157.68,158.46,877163,0
+BURL.US,D,20200401,000000,154.37,156,142.27,146,788103,0
+BURL.US,D,20200402,000000,144.83,151.59,141.09,145.44,813531,0
+BURL.US,D,20200403,000000,143.87,144.76,137.65,140.56,868742,0
+BURL.US,D,20200406,000000,148.66,159.83,146.13,159.21,1312509,0
+BURL.US,D,20200407,000000,170.4,175.88,163.72,166.75,941052,0
+BURL.US,D,20200408,000000,168.64,177.98,166.54,175.71,501193,0
+BURL.US,D,20200409,000000,179.86,187.85,175.65,176.89,710623,0
+BURL.US,D,20200413,000000,168.02,170.895,162.01,166.17,2703975,0
+BURL.US,D,20200414,000000,171.62,178.15,168.33,177.18,2635546,0
+BURL.US,D,20200415,000000,172.64,176.43,169,173.48,1427370,0
+BURL.US,D,20200416,000000,175.41,179.47,172.58,175.51,835801,0
+BURL.US,D,20200417,000000,181.96,185,175.94,182.61,955480,0
+BURL.US,D,20200420,000000,178.23,180.97,176.31,177.16,764218,0
+BURL.US,D,20200421,000000,172.69,177.3,170.92,172.59,842518,0
+BURL.US,D,20200422,000000,173.99,175.865,170.42,174.3,563559,0
+BURL.US,D,20200423,000000,173.11,175.935,170.5668,171.02,443176,0
+BURL.US,D,20200424,000000,173.16,176.47,169.501,174.49,696992,0
+BURL.US,D,20200427,000000,176.47,185.27,174,182.44,1165554,0
+BURL.US,D,20200428,000000,188.31,191.59,186.02,186.79,818884,0
+BURL.US,D,20200429,000000,191.03,198.45,188.94,194.6,634433,0
+BURL.US,D,20200430,000000,191.23,194.11,182.69,182.69,822937,0
+BURL.US,D,20200501,000000,178.83,180.04,175.14,179.46,519995,0
+BURL.US,D,20200504,000000,175.59,179.18,174.78,178.35,578786,0
+BURL.US,D,20200505,000000,180.06,183.24,178.37,178.82,892808,0
+BURL.US,D,20200506,000000,180.33,180.8,174.33,175.67,526907,0
+BURL.US,D,20200507,000000,178.81,181.74,178.15,178.33,671392,0
+BURL.US,D,20200508,000000,181.69,182.07,177.025,179.07,760913,0
+BURL.US,D,20200511,000000,178.03,179.29,174.83,176.09,569420,0
+BURL.US,D,20200512,000000,178.12,178.22,167.25,167.4,883237,0
+BURL.US,D,20200513,000000,167.06,167.06,159.365,162.55,1232510,0
+BURL.US,D,20200514,000000,160.42,166.59,155.03,166.28,925664,0
+BURL.US,D,20200515,000000,164.2,170.74,161.75,167.78,874597,0
+BURL.US,D,20200518,000000,177.01,185,176.55,178.67,864430,0
+BURL.US,D,20200519,000000,178.25,183.43,175.5,177.97,764469,0
+BURL.US,D,20200520,000000,179.79,184.87,179.79,183.93,828127,0
+BURL.US,D,20200521,000000,193.99,203.73,192.38,202.38,2052335,0
+BURL.US,D,20200522,000000,197.78,202.91,197.18,202.35,822047,0
+BURL.US,D,20200526,000000,211.39,214.53,206.55,208.84,1413550,0
+BURL.US,D,20200527,000000,211,214.515,204.42,210.32,1515806,0
+BURL.US,D,20200528,000000,209.35,223.5799,208.01,213.42,2250468,0
+BURL.US,D,20200529,000000,212.5,214.8,207,209.67,1599518,0
+BURL.US,D,20200601,000000,207,214.24,206.51,206.77,1211519,0
+BURL.US,D,20200602,000000,208.93,212.69,206.03,211.94,903944,0
+BURL.US,D,20200603,000000,214.47,219.775,212.53,216.99,840655,0
+BURL.US,D,20200604,000000,214.83,216.99,208.7,210.05,903774,0
+BURL.US,D,20200605,000000,215.48,219.82,210.89,216.05,911504,0
+BURL.US,D,20200608,000000,216.22,218.11,212.255,214.13,903601,0
+BURL.US,D,20200609,000000,210.76,215.14,208.65,212.63,595855,0
+BURL.US,D,20200610,000000,212.6,215.3,208.01,212.14,902545,0
+BURL.US,D,20200611,000000,203.4,208.39,200.26,203.28,931002,0
+BURL.US,D,20200612,000000,209.45,211.1799,198.45,203.53,898459,0
+BURL.US,D,20200615,000000,197,206.18,195,206.08,872350,0
+BURL.US,D,20200616,000000,214.74,217.77,206.06,213.74,804430,0
+BURL.US,D,20200617,000000,213.6,215.42,211.67,212.56,585267,0
+BURL.US,D,20200618,000000,209.07,212.5,208.3,209.02,569974,0
+BURL.US,D,20200619,000000,213.34,214,204.72,206.67,1211939,0
+BURL.US,D,20200622,000000,204.73,207,201.11,204.81,588796,0
+BURL.US,D,20200623,000000,207.15,211.86,206.45,209.45,680963,0
+BURL.US,D,20200624,000000,206.12,207.72,199.655,203.61,690343,0
+BURL.US,D,20200625,000000,201.78,204.86,199.24,204.51,774820,0
+BURL.US,D,20200626,000000,203.72,207.44,194.13,194.43,1746997,0
+BURL.US,D,20200629,000000,195.6,200.37,190.96,198.03,1080487,0
+BURL.US,D,20200630,000000,196.95,198.015,193.34,196.93,1082368,0
+BURL.US,D,20200701,000000,196.92,202.65,195.11,195.72,596983,0
+BURL.US,D,20200702,000000,199.74,200,191.74,192.32,709129,0
+BURL.US,D,20200706,000000,195.24,196.8766,191,192.99,703525,0
+BURL.US,D,20200707,000000,191.26,191.72,182.6,183.08,880803,0
+BURL.US,D,20200708,000000,182,184.57,178.6,183.54,1038875,0
+BURL.US,D,20200709,000000,183.53,184.75,174.39,178.9,735391,0
+BURL.US,D,20200710,000000,178.18,181.91,176.62,178.48,877482,0
+BURL.US,D,20200713,000000,181.17,181.3,174.49,175,941392,0
+BURL.US,D,20200714,000000,173.49,174.8899,168.46,171.21,930724,0
+BURL.US,D,20200715,000000,177.36,182.58,175.94,181.59,1193854,0
+BURL.US,D,20200716,000000,180.69,191.07,180.49,190.14,1114975,0
+BURL.US,D,20200717,000000,190.54,195.27,188.9,192.61,954174,0
+BURL.US,D,20200720,000000,191.96,193.4,187.4,187.77,717472,0
+BURL.US,D,20200721,000000,189.14,190.46,184.59,189.53,704947,0
+BURL.US,D,20200722,000000,188.15,190.49,185.64,188.53,573929,0
+BURL.US,D,20200723,000000,189.21,191.0562,186.335,187.52,558092,0
+BURL.US,D,20200724,000000,186.03,189.19,185.97,186.92,547091,0
+BURL.US,D,20200727,000000,186.62,186.62,182.67,183.72,548734,0
+BURL.US,D,20200728,000000,183.93,185.93,182.23,182.27,429474,0
+BURL.US,D,20200729,000000,183.36,187.07,183.36,186.55,652385,0
+BURL.US,D,20200730,000000,184.47,188.99,182.665,187.51,770530,0
+BURL.US,D,20200731,000000,187.58,189.99,185.38,188,713461,0
+BURL.US,D,20200803,000000,187.99,190,185.72,187.5,661940,0
+BURL.US,D,20200804,000000,186.98,188.65,183.46,183.48,750773,0
+BURL.US,D,20200805,000000,184.48,186.145,182.28,183.62,886298,0
+BURL.US,D,20200806,000000,183.76,184.89,178.03,178.57,954900,0
+BURL.US,D,20200807,000000,180.05,180.92,175.89,180.19,1055182,0
+BURL.US,D,20200810,000000,181.08,184.74,179.28,182.14,934243,0
+BURL.US,D,20200811,000000,184.07,190.98,182.76,189.21,1002447,0
+BURL.US,D,20200812,000000,190.4,193.16,184.56,192.65,1111005,0
+BURL.US,D,20200813,000000,190.8,193.54,189.51,192.4,790712,0
+BURL.US,D,20200814,000000,192.86,196.69,191.8,193.8,581736,0
+BURL.US,D,20200817,000000,201.52,203.85,196.3,203.24,984933,0
+BURL.US,D,20200818,000000,202.7,203,197.46,199.95,1154718,0
+BURL.US,D,20200819,000000,191.51,196.46,190.33,195.48,2153719,0
+BURL.US,D,20200820,000000,193.7,195.28,189.37,191.2,1395421,0
+BURL.US,D,20200821,000000,191.87,193.31,191.02,192.75,798439,0
+BURL.US,D,20200824,000000,191.37,194.35,189.48,194.21,1027254,0
+BURL.US,D,20200825,000000,195.79,195.79,192.835,194.56,950242,0
+BURL.US,D,20200826,000000,194.5,196.6,192.8,196.43,1574004,0
+BURL.US,D,20200827,000000,195.03,207,193.68,201.94,2042445,0
+BURL.US,D,20200828,000000,202.14,203.3,195.26,202.5,1355939,0
+BURL.US,D,20200831,000000,200.39,201.86,195.3,196.93,1553890,0
+BURL.US,D,20200901,000000,195.89,202.64,194.13,201.63,912128,0
+BURL.US,D,20200902,000000,202,211.17,201.565,210.84,1309347,0
+BURL.US,D,20200903,000000,210,211.45,204.45,209.5,1421771,0
+BURL.US,D,20200904,000000,211.02,213.38,208.41,211.83,1305691,0
+BURL.US,D,20200908,000000,208.83,215.5,206.94,214.81,1439599,0
+BURL.US,D,20200909,000000,214.66,215.77,212.07,212.19,1617306,0
+BURL.US,D,20200910,000000,212.79,214.37,205,205.18,2017644,0
+BURL.US,D,20200911,000000,206.93,206.93,199.53,203.46,802066,0
+BURL.US,D,20200914,000000,205.9,207.3,203.82,206.45,559442,0
+BURL.US,D,20200915,000000,208.71,212.2,207.84,212.2,671069,0
+BURL.US,D,20200916,000000,214.76,217.7,211.82,217.14,546091,0
+BURL.US,D,20200917,000000,214.72,215.45,211.16,213.59,764353,0
+BURL.US,D,20200918,000000,213.18,213.55,208.59,209.73,1148448,0
+BURL.US,D,20200921,000000,206.16,207.13,201.565,207,1210801,0
+BURL.US,D,20200922,000000,207.99,210.515,204.76,205.68,1218714,0
+BURL.US,D,20200923,000000,207.1,209.32,196.45,196.97,940728,0
+BURL.US,D,20200924,000000,194.62,197.86,190.15,194.08,1113823,0
+BURL.US,D,20200925,000000,192.75,200.5859,192.28,199.36,712455,0
+BURL.US,D,20200928,000000,203.06,207.44,202.8,206.95,1035237,0
+BURL.US,D,20200929,000000,207.27,208.61,201.47,204.75,642727,0
+BURL.US,D,20200930,000000,204.53,210.55,203.45,206.09,761296,0
+BURL.US,D,20201001,000000,209.28,212.55,206.93,208.54,650523,0
+BURL.US,D,20201002,000000,204.47,218.6,204.16,216.95,856034,0
+BURL.US,D,20201005,000000,218.86,220.78,214.91,217.65,492066,0
+BURL.US,D,20201006,000000,217.79,219.15,211.01,211.45,506961,0
+BURL.US,D,20201007,000000,215.44,221.13,214.69,219.02,403919,0
+BURL.US,D,20201008,000000,222.37,223.5,217.04,218.45,386538,0
+BURL.US,D,20201009,000000,220.25,221.64,217.9,218.95,413228,0
+BURL.US,D,20201012,000000,219.14,220.555,216.17,216.51,336691,0
+BURL.US,D,20201013,000000,216.2,219.45,211.265,212.07,689871,0
+BURL.US,D,20201014,000000,212.43,218.48,209.69,210.53,446158,0
+BURL.US,D,20201015,000000,206.89,215.6,204.511,213.93,531015,0
+BURL.US,D,20201016,000000,214.57,215.84,210.18,210.56,409901,0
+BURL.US,D,20201019,000000,211.86,212.7995,202.73,203.42,598421,0
+BURL.US,D,20201020,000000,205.19,205.19,200.85,200.85,435175,0
+BURL.US,D,20201021,000000,201.05,201.1398,195.815,195.96,520122,0
+BURL.US,D,20201022,000000,196.27,200.898,194.91,200.55,768632,0
+BURL.US,D,20201023,000000,202.47,208.19,198.82,208.01,593055,0
+BURL.US,D,20201026,000000,205.17,205.8,197.2,200.26,512603,0
+BURL.US,D,20201027,000000,202.55,203.3,198.77,200.35,372160,0
+BURL.US,D,20201028,000000,197.66,198.59,192.79,195.03,569765,0
+BURL.US,D,20201029,000000,193.81,198.09,193.3865,196.2,377490,0
+BURL.US,D,20201030,000000,195.17,195.88,189.995,193.58,468234,0
+BURL.US,D,20201102,000000,196.1,196.1,190.82,192.58,762546,0
+BURL.US,D,20201103,000000,194.72,199.61,194.505,197.59,588989,0
+BURL.US,D,20201104,000000,199.66,202.05,195.48,198.47,582386,0
+BURL.US,D,20201105,000000,201.75,207.4,200.995,204.82,553342,0
+BURL.US,D,20201106,000000,204.58,204.58,198.17,200.8,393546,0
+BURL.US,D,20201109,000000,220.33,243.115,213.39,236.4,1575409,0
+BURL.US,D,20201110,000000,236,239.36,227.88,233.48,919093,0
+BURL.US,D,20201111,000000,235.62,235.62,220.67,221.51,999277,0
+BURL.US,D,20201112,000000,223.47,227.795,217.35,222.13,963971,0
+BURL.US,D,20201113,000000,222.53,226.75,220.22,225.41,440043,0
+BURL.US,D,20201116,000000,230.47,231,223.57,230.97,951398,0
+BURL.US,D,20201117,000000,227.55,228.75,222.53,225.02,1123251,0
+BURL.US,D,20201118,000000,229.04,239.26,228.13,234.62,916058,0
+BURL.US,D,20201119,000000,230.92,237.37,228.52,233.09,748348,0
+BURL.US,D,20201120,000000,240,240,229.84,232.53,764606,0
+BURL.US,D,20201123,000000,235.72,235.87,229.43,230,1025315,0
+BURL.US,D,20201124,000000,230,234.25,223.935,225.95,1842854,0
+BURL.US,D,20201125,000000,223.83,226.56,220,222,720807,0
+BURL.US,D,20201127,000000,220.76,223.56,218.72,221.58,394471,0
+BURL.US,D,20201130,000000,221,221.42,217.38,218.54,1100486,0
+BURL.US,D,20201201,000000,221.06,222.8708,217.54,220.58,1161981,0
+BURL.US,D,20201202,000000,219.5,227.45,217.5176,226.23,659862,0
+BURL.US,D,20201203,000000,226.97,232.32,224.78,229.25,441212,0
+BURL.US,D,20201204,000000,229.25,231.18,225.07,231.08,551878,0
+BURL.US,D,20201207,000000,228.91,233.65,226.355,229.99,410694,0
+BURL.US,D,20201208,000000,227.64,233.55,227.64,233.34,718796,0
+BURL.US,D,20201209,000000,233.75,238.01,233.21,237.32,633335,0
+BURL.US,D,20201210,000000,236.15,239.93,231.98,233.1,681784,0
+BURL.US,D,20201211,000000,231.22,235.12,226.68,229.51,600621,0
+BURL.US,D,20201214,000000,231.73,235.51,229.53,230.51,404764,0
+BURL.US,D,20201215,000000,231.64,237.25,231.53,237.1,433196,0
+BURL.US,D,20201216,000000,237.58,239.69,233.83,234.49,294574,0
+BURL.US,D,20201217,000000,235.44,245.88,235,245.16,714879,0
+BURL.US,D,20201218,000000,243.97,244.55,239.54,240.85,1001019,0
+BURL.US,D,20201221,000000,236.36,242.1,235.4,240.77,486043,0
+BURL.US,D,20201222,000000,241.69,246.9585,240.29,245.88,391470,0
+BURL.US,D,20201223,000000,247.77,251.18,246.285,249.93,365664,0
+BURL.US,D,20201224,000000,249.95,249.95,246.885,247.88,151159,0
+BURL.US,D,20201228,000000,250.875,259.25,249.69,258.32,521234,0
+BURL.US,D,20201229,000000,259.26,261.31,254.195,259.15,503932,0
+BURL.US,D,20201230,000000,257.9,264.48,257.808,260.24,345930,0
+BURL.US,D,20201231,000000,261.04,264.11,259.64,261.55,379732,0
+BURL.US,D,20210104,000000,262.25,263.57,252.72,253.38,768381,0
+BURL.US,D,20210105,000000,252.64,256.8,250.71,252.24,592323,0
+BURL.US,D,20210106,000000,252.89,268.565,251.765,267.22,760906,0
+BURL.US,D,20210107,000000,269.22,271.745,262.96,264.09,686554,0
+BURL.US,D,20210108,000000,265.42,269.03,262.335,264.97,457891,0
+BURL.US,D,20210111,000000,261.67,268.17,260.4301,263.88,482572,0
+BURL.US,D,20210112,000000,262.74,264.29,260.715,262.69,475900,0
+BURL.US,D,20210113,000000,261.16,261.85,255.29,258.1,500889,0
+BURL.US,D,20210114,000000,258.97,259.995,252.09,253.06,500829,0
+BURL.US,D,20210115,000000,253.61,255.415,247.63,253.92,535603,0
+BURL.US,D,20210119,000000,255,257.31,250.91,252.06,616403,0
+BURL.US,D,20210120,000000,253.08,256.18,252.66,253.69,417945,0
+BURL.US,D,20210121,000000,253.46,257.76,253.46,253.98,249587,0
+BURL.US,D,20210122,000000,253.95,255.415,250.77,252.25,379921,0
+BURL.US,D,20210125,000000,251.5,256.08,245.93,252.54,512887,0
+BURL.US,D,20210126,000000,253.5,257.5,249.83,251.32,545173,0
+BURL.US,D,20210127,000000,245.18,249.608,234.07,236.99,1155311,0
+BURL.US,D,20210128,000000,239.44,253.2,237.41,250.09,632188,0
+BURL.US,D,20210129,000000,247.54,252.51,243.55,248.9,503776,0
+BURL.US,D,20210201,000000,251.59,252.42,244.39,248.33,770839,0
+BURL.US,D,20210202,000000,251.76,257.38,250.97,252.36,650660,0
+BURL.US,D,20210203,000000,252.14,259.93,252.14,252.72,449105,0
+BURL.US,D,20210204,000000,254.57,263.4,254.14,256.9,324609,0
+BURL.US,D,20210205,000000,259.11,261.17,255.425,255.99,319528,0
+BURL.US,D,20210208,000000,257.09,263.96,256.29,263.85,387268,0
+BURL.US,D,20210209,000000,264.43,267.06,262.49,263.99,428082,0
+BURL.US,D,20210210,000000,264.95,266.06,258.78,259.79,270514,0
+BURL.US,D,20210211,000000,261.185,266.725,261.185,265.35,271088,0
+BURL.US,D,20210212,000000,263.97,264.85,260.055,262.66,256316,0
+BURL.US,D,20210216,000000,264.71,267.13,263.14,263.3,315328,0
+BURL.US,D,20210217,000000,261.93,266.04,260.25,264.79,218495,0
+BURL.US,D,20210218,000000,263.82,266.06,260,264.85,382232,0
+BURL.US,D,20210219,000000,266.97,269.125,263.16,264.81,367349,0
+BURL.US,D,20210222,000000,264.32,268.53,262.34,264.64,432989,0
+BURL.US,D,20210223,000000,265.3,270.1,257.94,264.91,598329,0
+BURL.US,D,20210224,000000,264.06,272.659,260.985,269.63,395765,0
+BURL.US,D,20210225,000000,270.69,271.97,260.9,261.62,334703,0
+BURL.US,D,20210226,000000,261.53,264.32,257.21,258.82,370259,0
+BURL.US,D,20210301,000000,264.35,267.005,262.21,263.97,382454,0
+BURL.US,D,20210302,000000,262.09,265.19,257.96,258.54,413713,0
+BURL.US,D,20210303,000000,256.47,256.64,252.21,253.61,815145,0
+BURL.US,D,20210304,000000,278.21,296.45,278.1,281.99,2385556,0
+BURL.US,D,20210305,000000,286.79,288.8,274.08,279.35,1161723,0
+BURL.US,D,20210308,000000,279.85,304.89,278.335,304.16,1039693,0
+BURL.US,D,20210309,000000,307.3,308.88,299.96,304.11,787021,0
+BURL.US,D,20210310,000000,305.13,307.61,292.74,293.38,648227,0
+BURL.US,D,20210311,000000,294.66,303.57,292.6,302.8,504156,0
+BURL.US,D,20210312,000000,303.11,311.7376,300.3,311.51,430886,0
+BURL.US,D,20210315,000000,311.1,321.86,310.61,317.2,608353,0
+BURL.US,D,20210316,000000,316.34,316.34,305.38,308.55,568663,0
+BURL.US,D,20210317,000000,306.11,310.4969,304.72,306.31,826707,0
+BURL.US,D,20210318,000000,306.79,316.47,304.22,306.96,726691,0
+BURL.US,D,20210319,000000,307.94,309.575,302.75,307,1430803,0
+BURL.US,D,20210322,000000,306.72,307.81,300.435,304,856900,0
+BURL.US,D,20210323,000000,299.15,302.05,293.64,294.43,978195,0
+BURL.US,D,20210324,000000,295.18,298.73,288.5961,288.8,449400,0
+BURL.US,D,20210325,000000,287.33,293.61,284.51,292.4,636355,0
+BURL.US,D,20210326,000000,295.34,295.73,288.8,294.04,443865,0
+BURL.US,D,20210329,000000,292.41,295.81,290.625,294.52,399135,0
+BURL.US,D,20210330,000000,294.15,305.32,293.64,304.71,522473,0
+BURL.US,D,20210331,000000,304.6,308.51,298.71,298.8,734651,0
+BURL.US,D,20210401,000000,299.75,301.19,296.53,299.29,465174,0
+BURL.US,D,20210405,000000,303.92,304.04,299.27,300.08,433383,0
+BURL.US,D,20210406,000000,298.98,308.24,298.98,305.49,657441,0
+BURL.US,D,20210407,000000,305.62,308.68,302.15,306.63,479110,0
+BURL.US,D,20210408,000000,308.61,314.12,303.29,313.04,801006,0
+BURL.US,D,20210409,000000,314.04,324.99,311.1,324.7,774198,0
+BURL.US,D,20210412,000000,321.52,325.5,320.795,325.42,788547,0
+BURL.US,D,20210413,000000,324.2,325.7553,319.89,325.34,519168,0
+BURL.US,D,20210414,000000,325.5,330.5,324.46,325.77,591562,0
+BURL.US,D,20210415,000000,327.5,329.78,322.33,324.67,667122,0
+BURL.US,D,20210416,000000,329.2,329.2,321.68,324.73,236067,0
+BURL.US,D,20210419,000000,322.98,325.71,320.1,320.88,439605,0
+BURL.US,D,20210420,000000,318.51,320.95,312.76,318.7,402396,0
+BURL.US,D,20210421,000000,321.17,324.78,319.675,322.06,308254,0
+BURL.US,D,20210422,000000,321.82,325.59,320.375,323.09,243400,0
+BURL.US,D,20210423,000000,325.77,330.08,323.055,328.04,339652,0
+BURL.US,D,20210426,000000,328.7,331.17,319.7,321.57,327015,0
+BURL.US,D,20210427,000000,324,326.53,321.99,324.73,467525,0
+BURL.US,D,20210428,000000,324.24,325.12,319.52,319.94,291274,0
+BURL.US,D,20210429,000000,321,325.77,320.51,321.71,409195,0
+BURL.US,D,20210430,000000,324.45,326.59,320.855,326.33,503700,0
+BURL.US,D,20210503,000000,327.76,329.1747,323.95,326.73,447087,0
+BURL.US,D,20210504,000000,322.95,326.57,319.5,324.52,474348,0
+BURL.US,D,20210505,000000,326.56,330.94,325.87,326.69,367715,0
+BURL.US,D,20210506,000000,328.76,330.89,321.11,324.64,259704,0
+BURL.US,D,20210507,000000,323.84,331.65,323.84,331.01,298483,0
+BURL.US,D,20210510,000000,331.38,334.18,328.03,328.65,358311,0
+BURL.US,D,20210511,000000,324.29,329.57,320,329.21,434153,0
+BURL.US,D,20210512,000000,327.96,328.5,312.71,314.12,844124,0
+BURL.US,D,20210513,000000,314.29,323.29,314.29,316.66,563491,0
+BURL.US,D,20210514,000000,321.71,334.94,321.68,333.76,634967,0
+BURL.US,D,20210517,000000,331.58,336.68,330.83,336.13,524831,0
+BURL.US,D,20210518,000000,337.03,339.28,327.43,327.57,437635,0
+BURL.US,D,20210519,000000,322.31,326.82,317.86,325.04,356659,0
+BURL.US,D,20210520,000000,324.58,326.99,315.74,321.44,476995,0
+BURL.US,D,20210521,000000,324.54,327.99,320.81,322.67,413983,0
+BURL.US,D,20210524,000000,324.41,324.41,320.35,320.61,347612,0
+BURL.US,D,20210525,000000,322.89,325.92,321.21,321.79,419785,0
+BURL.US,D,20210526,000000,323.57,332.69,321.245,328.2,833784,0
+BURL.US,D,20210527,000000,328.2,330,320.285,324.65,1136284,0
+BURL.US,D,20210528,000000,330,330.09,319,323.37,579137,0
+BURL.US,D,20210601,000000,325.26,326.19,310.8,314.46,783110,0
+BURL.US,D,20210602,000000,314.37,314.37,306.17,307.28,756371,0
+BURL.US,D,20210603,000000,305.66,308.32,300.435,303.38,475475,0
+BURL.US,D,20210604,000000,303.45,306.18,299.87,304.36,446317,0
+BURL.US,D,20210607,000000,302.96,305.82,300.19,303.67,330149,0
+BURL.US,D,20210608,000000,304.85,309.19,302.37,308.06,413898,0
+BURL.US,D,20210609,000000,307.36,309.06,302.94,304.99,262130,0
+BURL.US,D,20210610,000000,304.93,308.06,300.05,303.86,247224,0
+BURL.US,D,20210611,000000,304.02,313.39,302.86,313.31,631986,0
+BURL.US,D,20210614,000000,311.49,311.835,307.2,309.88,308931,0
+BURL.US,D,20210615,000000,309.5,309.845,302.11,306.23,501627,0
+BURL.US,D,20210616,000000,306.35,310.62,302.79,310.31,380544,0
+BURL.US,D,20210617,000000,310.28,310.8,300.12,304.76,334738,0
+BURL.US,D,20210618,000000,301.27,305.545,300.67,301.58,594825,0
+BURL.US,D,20210621,000000,303.29,310.42,302.03,310.08,290630,0
+BURL.US,D,20210622,000000,311.27,314.98,307.93,314.96,355541,0
+BURL.US,D,20210623,000000,315.18,317.38,312.86,314.64,469627,0
+BURL.US,D,20210624,000000,318.55,323.69,316.43,322.61,780797,0
+BURL.US,D,20210625,000000,323.5,329.2,319.245,326.02,962444,0
+BURL.US,D,20210628,000000,323.71,324.55,316.39,319.1,427850,0
+BURL.US,D,20210629,000000,319.74,322.64,318.13,318.73,450411,0
+BURL.US,D,20210630,000000,319.13,323.265,317.23,321.99,466584,0
+BURL.US,D,20210701,000000,322.82,328.07,322.7043,326.27,333541,0
+BURL.US,D,20210702,000000,327.95,332.99,325.43,331.93,239502,0
+BURL.US,D,20210706,000000,331.59,336.14,328.53,334.69,396935,0
+BURL.US,D,20210707,000000,335.22,336.43,323.93,324.99,508046,0
+BURL.US,D,20210708,000000,320.13,326.36,315.67,322.2,415747,0
+BURL.US,D,20210709,000000,327.45,331.57,324.63,329.89,282652,0
+BURL.US,D,20210712,000000,327.58,332.27,323.78,330.28,368287,0
+BURL.US,D,20210713,000000,329.91,330.395,327.495,329.71,376235,0
+BURL.US,D,20210714,000000,329.95,334.88,329.69,330.88,285559,0
+BURL.US,D,20210715,000000,328.87,332.49,326.8,329.58,301285,0
+BURL.US,D,20210716,000000,332.04,332.28,319.43,320.48,369220,0
+BURL.US,D,20210719,000000,314.98,317.77,308.76,311.29,472673,0
+BURL.US,D,20210720,000000,313.07,320.68,309.29,318.73,659841,0
+BURL.US,D,20210721,000000,321.49,327.06,321.345,325.88,358668,0
+BURL.US,D,20210722,000000,327.24,327.885,321.09,325.18,250602,0
+BURL.US,D,20210723,000000,324.53,330.6,323.89,329.97,251751,0
+BURL.US,D,20210726,000000,329.41,333.43,328.35,329.73,233119,0
+BURL.US,D,20210727,000000,327.95,331.385,323.58,324.84,560169,0
+BURL.US,D,20210728,000000,323.46,326.89,320.68,324.5,185210,0
+BURL.US,D,20210729,000000,325.93,331.52,324.48,329.52,186646,0
+BURL.US,D,20210730,000000,326.64,338.48,326.64,334.8,467767,0
+BURL.US,D,20210802,000000,336.82,337.41,330.08,330.61,335332,0
+BURL.US,D,20210803,000000,331.36,338.87,328.23,338.66,226078,0
+BURL.US,D,20210804,000000,335.73,340,331.23,332.58,337768,0
+BURL.US,D,20210805,000000,334.89,339.4,333.7611,335.69,228549,0
+BURL.US,D,20210806,000000,337.03,339.3232,336.04,338.25,203417,0
+BURL.US,D,20210809,000000,337,338.5,331.0474,333.76,194661,0
+BURL.US,D,20210810,000000,334.56,353.4993,333.62,352.2,735841,0
+BURL.US,D,20210811,000000,353.73,357.34,349.13,352.64,291022,0
+BURL.US,D,20210812,000000,355.19,357.08,345.84,346,363162,0
+BURL.US,D,20210813,000000,344.59,347.48,340.65,342.85,445728,0
+BURL.US,D,20210816,000000,343.38,344.16,339.02,340.8,610422,0
+BURL.US,D,20210817,000000,339.34,339.34,327.75,328.99,789239,0
+BURL.US,D,20210818,000000,328.7,341.03,327.195,337.05,1077774,0
+BURL.US,D,20210819,000000,333.41,349.49,330.71,348.89,599957,0
+BURL.US,D,20210820,000000,347.81,350.1356,343.19,347.52,497745,0
+BURL.US,D,20210823,000000,350.43,352.19,341.64,342.03,608866,0
+BURL.US,D,20210824,000000,342.48,348.19,341.08,345.99,698873,0
+BURL.US,D,20210825,000000,345.77,351.5,343.29,350.15,722568,0
+BURL.US,D,20210826,000000,320.29,324,312.3,318.01,2782761,0
+BURL.US,D,20210827,000000,315,318.35,308.555,309.53,1117538,0
+BURL.US,D,20210830,000000,308.51,309.7,300.13,301.73,1813791,0
+BURL.US,D,20210831,000000,301.41,302.7,298.84,299.49,935973,0
+BURL.US,D,20210901,000000,300.45,305.23,298.02,304.13,1105912,0
+BURL.US,D,20210902,000000,303.8,305.13,301.0101,302.48,724470,0
+BURL.US,D,20210903,000000,301.24,302.16,294.14,297.5,567517,0
+BURL.US,D,20210907,000000,297.99,299.85,295.42,297.09,606795,0
+BURL.US,D,20210908,000000,296.54,298.1,290.3,292.2,889747,0
+BURL.US,D,20210909,000000,291.91,298.96,291.43,294.18,606062,0
+BURL.US,D,20210910,000000,294.55,295.93,287.01,287.15,666580,0
+BURL.US,D,20210913,000000,288.85,290.59,285.75,289.89,599190,0
+BURL.US,D,20210914,000000,291.25,291.25,284.83,290.43,512698,0
+BURL.US,D,20210915,000000,288.09,288.68,283.94,287.59,418810,0
+BURL.US,D,20210916,000000,289.28,293.5,287.28,292.41,482947,0
+BURL.US,D,20210917,000000,293.77,300.22,293.77,296.16,1259264,0
+BURL.US,D,20210920,000000,292.7,296.9,288.12,292.26,646293,0
+BURL.US,D,20210921,000000,294.84,296.46,291.7,294.14,311838,0
+BURL.US,D,20210922,000000,296.21,299.41,293.92,296.73,412281,0
+BURL.US,D,20210923,000000,299.42,305.99,296.24,303.28,526617,0
+BURL.US,D,20210924,000000,301.99,308,300.21,304.86,409756,0
+BURL.US,D,20210927,000000,306.41,314.71,306.41,307.84,392534,0
+BURL.US,D,20210928,000000,307.35,307.56,300.4209,303.07,361740,0
+BURL.US,D,20210929,000000,305.38,308.8,302.96,303.18,339956,0
+BURL.US,D,20210930,000000,301.3,301.3,283.01,283.57,907483,0
+BURL.US,D,20211001,000000,284.28,288.78,281.2622,284.94,647170,0
+BURL.US,D,20211004,000000,282.72,285.755,275.68,277.24,712254,0
+BURL.US,D,20211005,000000,277.27,282.78,276.23,277.43,591125,0
+BURL.US,D,20211006,000000,274.99,277.84,269.56,270.56,634117,0
+BURL.US,D,20211007,000000,272.25,281.07,272.25,278.72,622307,0
+BURL.US,D,20211008,000000,278.55,279.58,275.63,277.45,594477,0
+BURL.US,D,20211011,000000,275.91,277.17,265.5,265.68,766254,0
+BURL.US,D,20211012,000000,267.28,269.4,265.64,267.63,667105,0
+BURL.US,D,20211013,000000,268.2,270.24,264.07,264.17,794783,0
+BURL.US,D,20211014,000000,251.98,271.63,251.19,269.79,981809,0
+BURL.US,D,20211015,000000,271.62,273.07,268.11,268.93,658365,0
+BURL.US,D,20211018,000000,268.29,276.11,266.62,275.53,728064,0
+BURL.US,D,20211019,000000,277,277,269.73,272.71,561891,0
+BURL.US,D,20211020,000000,275.29,282.555,273.48,275.96,712667,0
+BURL.US,D,20211021,000000,276.09,282.46,275.07,280.87,370688,0
+BURL.US,D,20211022,000000,279.07,280.4099,274.91,278.34,339831,0
+BURL.US,D,20211025,000000,279.44,281.19,276.49,276.99,264511,0
+BURL.US,D,20211026,000000,279.67,279.67,275.52,277.17,257778,0
+BURL.US,D,20211027,000000,278.56,279.36,267.68,271.51,887665,0
+BURL.US,D,20211028,000000,274.05,276.19,272.39,275.86,662937,0
+BURL.US,D,20211029,000000,273.84,278.75,273.34,276.29,383880,0
+BURL.US,D,20211101,000000,276.48,288.2,276.48,287.35,638379,0
+BURL.US,D,20211102,000000,286.79,288.73,284.46,287.06,466920,0
+BURL.US,D,20211103,000000,287.78,293,286,290.84,449530,0
+BURL.US,D,20211104,000000,290.08,294.82,288.44,293.84,397032,0
+BURL.US,D,20211105,000000,298.01,301.53,294.97,297.88,418911,0
+BURL.US,D,20211108,000000,297.9,299.41,291.8,293.43,375854,0
+BURL.US,D,20211109,000000,293.42,299.31,293.42,299.25,311326,0
+BURL.US,D,20211110,000000,297.62,299.65,291.54,292.63,399435,0
+BURL.US,D,20211111,000000,283.17,286.82,269.8,269.82,1376809,0
+BURL.US,D,20211112,000000,271.76,272.12,265.66,269.52,1039596,0
+BURL.US,D,20211115,000000,272.21,275.365,269.83,270.66,860790,0
+BURL.US,D,20211116,000000,273.1,275.29,270.51,274.35,679748,0
+BURL.US,D,20211117,000000,281.9,288.68,272.02,275.78,1170593,0
+BURL.US,D,20211118,000000,279.02,281.51,273.055,274.92,661291,0
+BURL.US,D,20211119,000000,271.51,272.965,262.3,264.97,831543,0
+BURL.US,D,20211122,000000,268.56,269.54,259.78,263,712750,0
+BURL.US,D,20211123,000000,271.99,292.3,268.82,285.55,2313464,0
+BURL.US,D,20211124,000000,281.95,293.305,274.42,290.09,1572214,0
+BURL.US,D,20211126,000000,281.72,286.575,275.42,283.85,917376,0
+BURL.US,D,20211129,000000,297,297,285.59,293.37,1154716,0
+BURL.US,D,20211130,000000,290.82,293.815,287.56,293.13,1160999,0
+BURL.US,D,20211201,000000,295.92,304.175,280.4,280.66,1202598,0
+BURL.US,D,20211202,000000,281.85,296.27,281.36,293,1025007,0
+BURL.US,D,20211203,000000,291.78,292.67,285.175,288.56,817659,0
+BURL.US,D,20211206,000000,293.54,294.65,286.725,288.15,632053,0
+BURL.US,D,20211207,000000,292,296.355,289.27,293.32,604908,0
+BURL.US,D,20211208,000000,294.68,295.18,288.42,289.85,438107,0
+BURL.US,D,20211209,000000,287.49,289.605,284.885,287.64,527414,0
+BURL.US,D,20211210,000000,289.63,290.21,284.54,289.2,380051,0
+BURL.US,D,20211213,000000,287.47,291.1,277.48,278.17,570184,0
+BURL.US,D,20211214,000000,277.01,285.83,276.11,280.08,650730,0
+BURL.US,D,20211215,000000,278.12,281.36,273.6,278.92,647208,0
+BURL.US,D,20211216,000000,285.18,286.2,270.68,271.38,719697,0
+BURL.US,D,20211217,000000,267.08,278.06,263.115,277.24,922116,0
+BURL.US,D,20211220,000000,272.15,272.56,267,271.82,659935,0
+BURL.US,D,20211221,000000,274.12,282.55,273.66,282.49,609666,0
+BURL.US,D,20211222,000000,281.33,286.2,280.02,286.2,788028,0
+BURL.US,D,20211223,000000,286.8,289.155,283.595,287.19,485156,0
+BURL.US,D,20211227,000000,287.2,289.46,285.4,289.24,412152,0
+BURL.US,D,20211228,000000,287.73,291.92,287.73,289.84,495960,0
+BURL.US,D,20211229,000000,289.87,293.07,288.3,292.06,233899,0
+BURL.US,D,20211230,000000,290.77,295.295,290.56,293.23,333280,0
+BURL.US,D,20211231,000000,294.12,294.12,290.46,291.51,251042,0
+BURL.US,D,20220103,000000,289.41,292.96,288,289,584577,0
+BURL.US,D,20220104,000000,289,291.26,284.08,284.85,528742,0
+BURL.US,D,20220105,000000,283.56,286.3,274.18,274.32,607805,0
+BURL.US,D,20220106,000000,271.41,276.35,267.38,268.79,481614,0
+BURL.US,D,20220107,000000,265.62,266.35,251.38,253.48,1373888,0
+BURL.US,D,20220110,000000,250.69,252.62,233.665,247,2649178,0
+BURL.US,D,20220111,000000,246.61,251.02,242.235,247.67,760707,0
+BURL.US,D,20220112,000000,247.6,252,242.15,245.32,694307,0
+BURL.US,D,20220113,000000,245.92,249.25,238.33,239.17,644217,0
+BURL.US,D,20220114,000000,236.08,236.37,222.75,229.99,1209798,0
+BURL.US,D,20220118,000000,224.6,226.435,217.64,219.08,1201237,0
+BURL.US,D,20220119,000000,223,229.6,220.38,224,1234008,0
+BURL.US,D,20220120,000000,219.54,225.12,215.0062,215.83,1455460,0
+BURL.US,D,20220121,000000,214.5,216.96,208.13,213.85,1097297,0
+BURL.US,D,20220124,000000,206.7,230.08,206.7,229.6,1492618,0
+BURL.US,D,20220125,000000,226.39,236.65,225.085,231.67,1543276,0
+BURL.US,D,20220126,000000,233.46,239,227.05,229.32,1002187,0
+BURL.US,D,20220127,000000,233.87,237.1,223.55,224.48,649031,0
+BURL.US,D,20220128,000000,224.1,230.59,218,230.29,627142,0
+BURL.US,D,20220131,000000,229.31,237.21,227.38,236.93,593939,0
+BURL.US,D,20220201,000000,237.41,243.94,235.45,238.27,646207,0
+BURL.US,D,20220202,000000,239.64,240,229.51,231.06,688730,0
+BURL.US,D,20220203,000000,228.82,233.9,225,228.95,937473,0
+BURL.US,D,20220204,000000,226.79,229.05,219.42,223.4,735867,0
+BURL.US,D,20220207,000000,223.33,226.4,219.02,222.75,565849,0
+BURL.US,D,20220208,000000,222.31,229.85,220.79,227.9,426147,0
+BURL.US,D,20220209,000000,231.47,235.35,230.89,233.04,508213,0
+BURL.US,D,20220210,000000,230.79,242.23,230.79,234.7,589872,0
+BURL.US,D,20220211,000000,235.8,236.5766,227.23,230.1,604843,0
+BURL.US,D,20220214,000000,230.64,233.12,223.98,224.59,501331,0
+BURL.US,D,20220215,000000,226.37,232.45,225.42,232.03,582368,0
+BURL.US,D,20220216,000000,230,232.52,226.08,229.15,349319,0
+BURL.US,D,20220217,000000,225.81,228.14,215.365,217.52,579976,0
+BURL.US,D,20220218,000000,218.39,224.17,217.955,221.06,422938,0
+BURL.US,D,20220222,000000,223.78,230.93,218.06,220.67,890105,0
+BURL.US,D,20220223,000000,212.8,218.69,209.145,210,1146790,0
+BURL.US,D,20220224,000000,205,219.225,204.95,218.37,1020023,0
+BURL.US,D,20220225,000000,215.74,226.35,214.77,225.64,521657,0
+BURL.US,D,20220228,000000,222,226.09,220.26,225.89,799169,0
+BURL.US,D,20220301,000000,225.14,232.0679,221.25,224.28,818280,0
+BURL.US,D,20220302,000000,228.18,239.46,226.41,233.34,1213997,0
+BURL.US,D,20220303,000000,206.69,218.4661,191.36,203.12,3809384,0
+BURL.US,D,20220304,000000,199.31,202.96,184.215,189.67,1677826,0
+BURL.US,D,20220307,000000,189.88,189.88,173.1,173.16,1535714,0
+BURL.US,D,20220308,000000,172.63,186.95,171.15,180.52,1195204,0
+BURL.US,D,20220309,000000,187.22,192.16,185.74,185.78,1086841,0
+BURL.US,D,20220310,000000,181.72,197.14,181.72,195.62,1026545,0
+BURL.US,D,20220311,000000,197.34,200.35,194.44,197,1407566,0
+BURL.US,D,20220314,000000,198.18,199.38,194.41,194.97,929834,0
+BURL.US,D,20220315,000000,198.29,202.74,193.3601,196.34,841057,0
+BURL.US,D,20220316,000000,197.85,206.48,195.39,199.63,866184,0
+BURL.US,D,20220317,000000,195.96,200.36,193.485,199.1,771716,0
+BURL.US,D,20220318,000000,197.24,197.55,192.04,197.2,907824,0
+BURL.US,D,20220321,000000,196.86,197.27,187.51,188.62,1242894,0
+BURL.US,D,20220322,000000,190,195.49,190,191.21,1251563,0
+BURL.US,D,20220323,000000,189.12,189.12,181.02,181.92,689367,0
+BURL.US,D,20220324,000000,183.31,185,181.25,183.7,782841,0
+BURL.US,D,20220325,000000,184,185.03,181.54,182.83,527418,0
+BURL.US,D,20220328,000000,181.51,187.22,180.01,187,581405,0
+BURL.US,D,20220329,000000,192.16,199.79,189.48,198.63,1019886,0
+BURL.US,D,20220330,000000,193.89,197.63,189.72,190.39,585616,0
+BURL.US,D,20220331,000000,189.25,190.62,182.16,182.17,660926,0
+BURL.US,D,20220401,000000,183.94,185.26,181.05,181.95,650450,0
+BURL.US,D,20220404,000000,181.74,188.6,180,187.82,620296,0
+BURL.US,D,20220405,000000,184.01,187.42,179.68,185.65,761077,0
+BURL.US,D,20220406,000000,182.05,191.8,181.45,190.86,919989,0
+BURL.US,D,20220407,000000,190.31,195.66,188.965,194.8,992538,0
+BURL.US,D,20220408,000000,194.01,198.79,192.58,194.24,704082,0
+BURL.US,D,20220411,000000,194.19,207.9547,193.51,207.02,1330868,0
+BURL.US,D,20220412,000000,209.33,215.58,206,207.71,1092768,0
+BURL.US,D,20220413,000000,206.05,215.915,205.02,213,1098149,0
+BURL.US,D,20220414,000000,214.06,216.185,211.68,213.85,556742,0
+BURL.US,D,20220418,000000,213.82,220.74,211.45,218.96,830073,0
+BURL.US,D,20220419,000000,219.36,229.55,219.36,227.54,831003,0
+BURL.US,D,20220420,000000,229.99,231.29,222.05,222.55,768402,0
+BURL.US,D,20220421,000000,224.94,226.5626,215.19,217.57,856046,0
+BURL.US,D,20220422,000000,212.67,214.3,206.58,209.15,832313,0
+BURL.US,D,20220425,000000,208,210.63,201.63,209.25,1068826,0
+BURL.US,D,20220426,000000,206.37,208.2734,200.26,203.16,572668,0
+BURL.US,D,20220427,000000,203.99,211,202.58,206.32,622623,0
+BURL.US,D,20220428,000000,210.64,215.2,204.09,213.54,603011,0
+BURL.US,D,20220429,000000,210,211.81,203.3,203.56,618777,0
+BURL.US,D,20220502,000000,202.65,211.71,202.65,211.68,688950,0
+BURL.US,D,20220503,000000,211.02,212.65,205.55,208.62,506452,0
+BURL.US,D,20220504,000000,209.67,216.13,203.36,214.32,741520,0
+BURL.US,D,20220505,000000,212.41,214.08,204.115,207.91,583340,0
+BURL.US,D,20220506,000000,209.25,209.25,193.43,196.7,1243925,0
+BURL.US,D,20220509,000000,193.96,197.52,187.91,188.62,1541641,0
+BURL.US,D,20220510,000000,193.45,193.57,173.82,183,2169447,0
+BURL.US,D,20220511,000000,183.93,185.69,172.69,173.46,952697,0
+BURL.US,D,20220512,000000,171.06,180.245,168.56,172.03,1234792,0
+BURL.US,D,20220513,000000,173.97,176.63,171.15,172.5,895764,0
+BURL.US,D,20220516,000000,168.38,174.61,168.09,172.46,1145294,0
+BURL.US,D,20220517,000000,173.83,175.03,166.355,174.84,1206544,0
+BURL.US,D,20220518,000000,179.82,187.43,176.22,177.46,2242945,0
+BURL.US,D,20220519,000000,175.17,179.91,173.86,177.2,1476380,0
+BURL.US,D,20220520,000000,161.5,161.93,144.3705,150.71,4005794,0
+BURL.US,D,20220523,000000,150.51,158.6268,149.34,155.45,1254386,0
+BURL.US,D,20220524,000000,151.72,152.28,142.41,145.45,1353775,0
+BURL.US,D,20220525,000000,144.86,158.3788,144.305,156.29,1318414,0
+BURL.US,D,20220526,000000,160,175.16,159.51,169.87,2049348,0
+BURL.US,D,20220527,000000,168.03,173.095,165.1,171.63,1605444,0
+BURL.US,D,20220531,000000,167.51,170.546,162.34,168.3,1474855,0
+BURL.US,D,20220601,000000,170.64,170.7254,163.4703,164.95,905933,0
+BURL.US,D,20220602,000000,165.51,176.12,165.26,174.15,939598,0
+BURL.US,D,20220603,000000,172.22,175.51,169.65,170.87,790947,0
+BURL.US,D,20220606,000000,171.88,175.26,168.805,174.89,804274,0
+BURL.US,D,20220607,000000,170.05,176.79,169.325,176.38,879782,0
+BURL.US,D,20220608,000000,175.36,179.34,173.45,176.22,771102,0
+BURL.US,D,20220609,000000,174.72,177.235,173.37,173.91,570775,0
+BURL.US,D,20220610,000000,171.9,173.2,166.87,168.23,704277,0
+BURL.US,D,20220613,000000,163.23,166.545,160.2,161.09,766054,0
+BURL.US,D,20220614,000000,162.18,164.85,158.17,158.43,696144,0
+BURL.US,D,20220615,000000,159.16,163.64,159.01,161.22,556748,0
+BURL.US,D,20220616,000000,156.92,157.04,149.97,151.13,1170689,0
+BURL.US,D,20220617,000000,150.07,157.03,149,155.33,1556707,0
+BURL.US,D,20220621,000000,157.92,160.96,153.63,154.94,596863,0
+BURL.US,D,20220622,000000,149.91,154.86,148.49,149.28,1460779,0
+BURL.US,D,20220623,000000,149.64,151.495,143.35,149.8,1465483,0
+BURL.US,D,20220624,000000,152.05,161.7414,151,159.98,994540,0
+BURL.US,D,20220627,000000,161.25,161.75,155.61,156.74,632997,0
+BURL.US,D,20220628,000000,157.4,160.7799,147.867,148.03,685047,0
+BURL.US,D,20220629,000000,146.63,147.99,141.09,143,1144670,0
+BURL.US,D,20220630,000000,140,141.145,135.68,136.23,1302898,0
+BURL.US,D,20220701,000000,135,138.16,133.28,138,745249,0
+BURL.US,D,20220705,000000,136.23,147.85,134.66,147.21,1281599,0
+BURL.US,D,20220706,000000,148.65,152.29,144.8,147.29,710194,0
+BURL.US,D,20220707,000000,148.04,154.68,147,154.07,709014,0
+BURL.US,D,20220708,000000,152.51,153.64,150.35,152.2,618373,0
+BURL.US,D,20220711,000000,150.94,151.55,146.38,146.97,606622,0
+BURL.US,D,20220712,000000,146.77,150.63,145.685,146.65,655212,0
+BURL.US,D,20220713,000000,144.23,147.45,141.52,144.75,791079,0
+BURL.US,D,20220714,000000,141.89,143.2701,138.02,139.07,1609488,0
+BURL.US,D,20220715,000000,140.47,141.98,137.86,140.11,1298747,0
+BURL.US,D,20220718,000000,142.23,145.86,140.45,142.4,1701324,0
+BURL.US,D,20220719,000000,145.34,148.2,143.39,147.49,937934,0
+BURL.US,D,20220720,000000,147.36,152.25,146.75,152,973693,0
+BURL.US,D,20220721,000000,151.66,156.28,150.54,155.48,883763,0
+BURL.US,D,20220722,000000,155.77,160.22,154.81,156.39,809102,0
+BURL.US,D,20220725,000000,155.9,155.9,149.32,151.78,1115020,0
+BURL.US,D,20220726,000000,144.05,146.64,139.391,139.94,2531345,0
+BURL.US,D,20220727,000000,142.86,145.04,138.49,144.37,834944,0
+BURL.US,D,20220728,000000,145.02,147.3599,140.81,144.12,1049400,0
+BURL.US,D,20220729,000000,144.34,145.16,137.55,141.13,1300527,0
+BURL.US,D,20220801,000000,140.56,151.45,139.18,150.17,878082,0
+BURL.US,D,20220802,000000,150.06,150.06,147.08,148.05,836700,0
+BURL.US,D,20220803,000000,149.78,155.87,149.36,155.23,748282,0
+BURL.US,D,20220804,000000,155.76,158.09,153.605,157.9,832721,0
+BURL.US,D,20220805,000000,154.45,157.6,152.995,154.92,634523,0
+BURL.US,D,20220808,000000,156.21,164.34,156.205,161.78,1026722,0
+BURL.US,D,20220809,000000,160.68,160.68,153.49,154,1032965,0
+BURL.US,D,20220810,000000,157.21,160.24,156.78,156.99,664945,0
+BURL.US,D,20220811,000000,160.06,164.12,158.24,164.1,1217886,0
+BURL.US,D,20220812,000000,166.54,166.92,162.55,163.75,711648,0
+BURL.US,D,20220815,000000,162.01,163.46,158.19,160,664551,0
+BURL.US,D,20220816,000000,158.76,173.3,158.76,168.11,1632774,0
+BURL.US,D,20220817,000000,163.92,173.9,162.6,170.17,1456903,0
+BURL.US,D,20220818,000000,167.38,169.76,164.3,168.99,839762,0
+BURL.US,D,20220819,000000,168.5,169.42,161.67,163.31,1280997,0
+BURL.US,D,20220822,000000,159.53,160.61,153.69,153.98,1079304,0
+BURL.US,D,20220823,000000,153.23,158.95,152.53,158.8,922136,0
+BURL.US,D,20220824,000000,157.59,165.29,155.54,163.73,1430220,0
+BURL.US,D,20220825,000000,145,159.04,142.45,147.01,6205784,0
+BURL.US,D,20220826,000000,147.03,148.69,141.42,144.81,1968951,0
+BURL.US,D,20220829,000000,143.06,148.44,141.615,143.27,1055097,0
+BURL.US,D,20220830,000000,145.26,146.2,141.21,141.34,992798,0
+BURL.US,D,20220831,000000,140.56,142,138.16,140.19,977239,0
+BURL.US,D,20220901,000000,139.59,144.1,138.8,143.81,852919,0
+BURL.US,D,20220902,000000,145.77,146.33,141.39,143.46,723581,0
+BURL.US,D,20220906,000000,144.49,145.29,139.445,139.72,799533,0
+BURL.US,D,20220907,000000,139.59,148.79,138.72,148.2,1240454,0
+BURL.US,D,20220908,000000,146.64,150.26,144.155,148.78,799649,0
+BURL.US,D,20220909,000000,150.56,152.47,148.4263,149.74,992621,0
+BURL.US,D,20220912,000000,150.99,157.24,150.99,153.33,1414369,0
+BURL.US,D,20220913,000000,147.95,148.8508,140.43,141.25,871882,0
+BURL.US,D,20220914,000000,141.24,141.24,135.51,137.73,1290534,0
+BURL.US,D,20220915,000000,138.53,144.14,137.55,139.21,801574,0
+BURL.US,D,20220916,000000,137.3,142.4,135.71,141.34,1073928,0
+BURL.US,D,20220919,000000,139.82,143.06,136.94,138.72,875006,0
+BURL.US,D,20220920,000000,137.38,137.99,130.37,133.47,766168,0
+BURL.US,D,20220921,000000,134.14,136.73,127.3236,127.69,783345,0
+BURL.US,D,20220922,000000,127.23,128.15,122.82,122.9,1658395,0
+BURL.US,D,20220923,000000,120.99,124.09,118.03,121,1079298,0
+BURL.US,D,20220926,000000,120.67,123.7,114.22,114.75,1252723,0
+BURL.US,D,20220927,000000,116.26,119.49,114.31,114.96,983284,0
+BURL.US,D,20220928,000000,115.19,118.4,113.9374,116.84,1784486,0
+BURL.US,D,20220929,000000,114.78,116.36,109.14,109.78,1542690,0
+BURL.US,D,20220930,000000,110.02,115.94,106.47,111.89,1857210,0
+BURL.US,D,20221003,000000,113.14,115.83,108.15,115.65,1550194,0
+BURL.US,D,20221004,000000,119.12,123.26,118.43,122.88,1347376,0
+BURL.US,D,20221005,000000,120.78,125.72,120.1,123.47,1588349,0
+BURL.US,D,20221006,000000,122.89,124.95,121.525,122.28,1426571,0
+BURL.US,D,20221007,000000,119.8,120.5,117.47,118.96,1265999,0
+BURL.US,D,20221010,000000,118.91,119.485,114.36,115.74,1001589,0
+BURL.US,D,20221011,000000,115.15,118.555,114.52,115.83,1432650,0
+BURL.US,D,20221012,000000,115.98,117.41,114.2,114.49,767348,0
+BURL.US,D,20221013,000000,111.36,117.495,109.72,115.25,1259398,0
+BURL.US,D,20221014,000000,116.17,117.98,110.52,110.92,1280948,0
+BURL.US,D,20221017,000000,113.93,117.35,113.7896,116.31,1415506,0
+BURL.US,D,20221018,000000,118.99,121.46,117.74,118.8,1671365,0
+BURL.US,D,20221019,000000,117.97,119.8,113.3,115.37,881709,0
+BURL.US,D,20221020,000000,116.5,119.62,114.82,115.56,1316537,0
+BURL.US,D,20221021,000000,116.1,120.94,114.958,119.3,1980579,0
+BURL.US,D,20221024,000000,118.82,125.17,117.04,125.15,1465103,0
+BURL.US,D,20221025,000000,127.37,142.22,126.97,140.47,2811685,0
+BURL.US,D,20221026,000000,141.24,145.7,137.14,138.04,1707471,0
+BURL.US,D,20221027,000000,138.96,145.82,138.615,141.14,1390913,0
+BURL.US,D,20221028,000000,140.54,142.44,135.71,139.32,1524986,0
+BURL.US,D,20221031,000000,139.94,144.01,139.52,142.96,1120014,0
+BURL.US,D,20221101,000000,145.46,147.82,137.48,140.11,1104625,0
+BURL.US,D,20221102,000000,138.56,139.78,131.49,131.65,1421713,0
+BURL.US,D,20221103,000000,130.43,138.73,129.92,138,1151102,0
+BURL.US,D,20221104,000000,140.61,142.73,136.745,138.9,1357674,0
+BURL.US,D,20221107,000000,138.74,139.29,134.72,134.94,1299208,0
+BURL.US,D,20221108,000000,136.05,136.705,127.93,132.44,1299570,0
+BURL.US,D,20221109,000000,132.06,137.13,132.06,133.76,1640671,0
+BURL.US,D,20221110,000000,140,147.75,139.99,146.18,1212002,0
+BURL.US,D,20221111,000000,147.91,153.38,145.8,151.05,1302529,0
+BURL.US,D,20221114,000000,149.21,157.25,146.52,153.66,1911172,0
+BURL.US,D,20221115,000000,158.38,163.15,154.94,156.63,1703825,0
+BURL.US,D,20221116,000000,151.68,152.88,145.13,149.56,1654698,0
+BURL.US,D,20221117,000000,148.12,151.125,144.7,150.87,1826068,0
+BURL.US,D,20221118,000000,161.33,169.79,156.56,157.86,3088073,0
+BURL.US,D,20221121,000000,156.45,160.965,154.22,157.64,1891898,0
+BURL.US,D,20221122,000000,178.5,192.32,177.185,189.96,5385783,0
+BURL.US,D,20221123,000000,188.25,196.1,185.23,195.7,2500737,0
+BURL.US,D,20221125,000000,196.25,199.21,195.01,196.6,686230,0
+BURL.US,D,20221128,000000,194.53,199.97,194.53,195.87,1501506,0
+BURL.US,D,20221129,000000,194.98,196.15,189.25,192.49,1272190,0
+BURL.US,D,20221130,000000,192.2,195.81,190.76,195.68,1383976,0
+BURL.US,D,20221201,000000,193.76,199.535,193.76,194.61,849073,0
+BURL.US,D,20221202,000000,191.77,202.75,191.02,200.21,1176420,0
+BURL.US,D,20221205,000000,196.74,202.82,195.61,200.26,1313463,0
+BURL.US,D,20221206,000000,204.13,207.34,198.68,199.65,1004915,0
+BURL.US,D,20221207,000000,198,204.75,197.6,198.5,850087,0
+BURL.US,D,20221208,000000,198,200.01,197.61,198.91,824327,0
+BURL.US,D,20221209,000000,195.49,198.1,193.9101,194.92,747863,0
+BURL.US,D,20221212,000000,195.43,196.025,191.63,195.55,941457,0
+BURL.US,D,20221213,000000,203.91,203.99,194.68,196.67,1037356,0
+BURL.US,D,20221214,000000,196.41,199.99,194.07,196.17,714058,0
+BURL.US,D,20221215,000000,192.08,193.52,185.59,191.44,1676544,0
+BURL.US,D,20221216,000000,189.91,191.28,185.1,185.8,1469266,0
+BURL.US,D,20221219,000000,187.27,190.69,186.07,187.64,1443806,0
+BURL.US,D,20221220,000000,186.08,189.2,185.01,188.94,757665,0
+BURL.US,D,20221221,000000,193.05,196.1,190.29,192.84,755918,0
+BURL.US,D,20221222,000000,189.88,193.73,188.61,193.05,635886,0
+BURL.US,D,20221223,000000,193.35,200.39,192.52,200.34,766621,0
+BURL.US,D,20221227,000000,200.5,205.06,200.29,204.9,1030236,0
+BURL.US,D,20221228,000000,204.09,205.57,201.03,203.13,818948,0
+BURL.US,D,20221229,000000,204.46,207.185,203.87,205.83,660717,0
+BURL.US,D,20221230,000000,204.38,205.94,202.2,202.76,749363,0
+BURL.US,D,20230103,000000,206.98,209.4,203.66,206.16,1022846,0
+BURL.US,D,20230104,000000,210.26,216.28,209.18,216.27,1247635,0
+BURL.US,D,20230105,000000,214.19,222.63,214.19,220.74,1435350,0
+BURL.US,D,20230106,000000,222.23,227.0725,219.78,223.91,1216891,0
+BURL.US,D,20230109,000000,223.99,225.165,220.2,221.31,834469,0
+BURL.US,D,20230110,000000,221.48,222.16,218.62,220.61,912742,0
+BURL.US,D,20230111,000000,221.26,225.41,220.7,224.99,820865,0
+BURL.US,D,20230112,000000,225.84,226.48,221.82,222.75,519371,0
+BURL.US,D,20230113,000000,221.56,229.485,221.56,225.25,619789,0
+BURL.US,D,20230117,000000,224.41,231.565,222.945,229.46,989578,0
+BURL.US,D,20230118,000000,229.33,233.01,225.45,226.49,579696,0
+BURL.US,D,20230119,000000,224.8,224.85,220.46,222.93,817236,0
+BURL.US,D,20230120,000000,222.15,223.71,220.442,221.84,735034,0
+BURL.US,D,20230123,000000,222.92,226.28,221.61,226.17,600044,0
+BURL.US,D,20230124,000000,225.55,226.15,223.73,224.58,890487,0
+BURL.US,D,20230125,000000,222.67,224,220.4699,223.41,914520,0
+BURL.US,D,20230126,000000,225.21,225.7,221.77,224.99,660939,0
+BURL.US,D,20230127,000000,224.44,230.52,224.44,226.38,753295,0
+BURL.US,D,20230130,000000,224.29,231.07,224.185,229.36,609716,0
+BURL.US,D,20230131,000000,230.62,231.56,227.51,229.83,933046,0
+BURL.US,D,20230201,000000,230.1,235.39,227.89,234.15,711600,0
+BURL.US,D,20230202,000000,237.14,239.94,229.98,230.81,788035,0
+BURL.US,D,20230203,000000,229.06,232.33,227.26,230.26,624276,0
+BURL.US,D,20230206,000000,231.15,233.86,229.815,230.5,622054,0
+BURL.US,D,20230207,000000,228.04,228.55,223.48,227.7,878839,0
+BURL.US,D,20230208,000000,225.34,226.91,223.135,223.21,567462,0
+BURL.US,D,20230209,000000,226.49,227.625,221.53,221.96,619688,0
+BURL.US,D,20230210,000000,220.27,223.65,219.49,223.47,935737,0
+BURL.US,D,20230213,000000,224.43,229.512,222.925,227.68,591606,0
+BURL.US,D,20230214,000000,227.15,230.99,226.545,229.99,675672,0
+BURL.US,D,20230215,000000,227.77,229.99,225.72,228.8,625063,0
+BURL.US,D,20230216,000000,224.76,229.865,224.63,226.9,633445,0
+BURL.US,D,20230217,000000,227.5,228.94,226.065,227.94,673124,0
+BURL.US,D,20230221,000000,226.48,226.48,220.64,222.05,949213,0
+BURL.US,D,20230222,000000,222.3,224.23,218.53,223.13,1016696,0
+BURL.US,D,20230223,000000,222.88,222.88,218.97,222.28,825054,0
+BURL.US,D,20230224,000000,220.44,224.48,219.55,224.29,1191072,0
+BURL.US,D,20230227,000000,226.28,227.01,216.54,217.11,1441530,0
+BURL.US,D,20230228,000000,218.57,219.99,214,214.25,1719429,0
+BURL.US,D,20230301,000000,213,218.21,212.31,217.11,1985030,0
+BURL.US,D,20230302,000000,220,225.9399,207.53,212,2695163,0
+BURL.US,D,20230303,000000,214.71,217.26,212.6175,216.21,1460951,0
+BURL.US,D,20230306,000000,216.24,222.04,216.07,218.74,1184982,0
+BURL.US,D,20230307,000000,219.37,219.9,214.16,214.49,874028,0
+BURL.US,D,20230308,000000,217,218.12,213.4,215.31,1516111,0
+BURL.US,D,20230309,000000,215.31,215.64,206.71,207.16,1048418,0
+BURL.US,D,20230310,000000,205.95,211.315,203.54,209.25,1226137,0
+BURL.US,D,20230313,000000,205.4,209.95,203.12,204.9,933750,0
+BURL.US,D,20230314,000000,209.68,214.29,209.14,212.54,930160,0
+BURL.US,D,20230315,000000,208.16,213.56,207.58,212.05,765276,0
+BURL.US,D,20230316,000000,211.44,215.015,210.47,214.15,566312,0
+BURL.US,D,20230317,000000,213.22,213.22,208.09,210.16,1080401,0
+BURL.US,D,20230320,000000,211.53,213.44,207.69,211.8,853029,0
+BURL.US,D,20230321,000000,214.48,216.25,211.12,212.24,648788,0
+BURL.US,D,20230322,000000,213.35,213.96,205.8,205.8,660655,0
+BURL.US,D,20230323,000000,206.43,208.5,200.95,203.67,746269,0
+BURL.US,D,20230324,000000,201.26,202.62,198.2,200.68,794488,0
+BURL.US,D,20230327,000000,202.84,202.84,196.8981,199.51,663412,0
+BURL.US,D,20230328,000000,199.98,205.06,199.79,201.27,926590,0
+BURL.US,D,20230329,000000,197.78,199.7,191.59,197.64,2361901,0
+BURL.US,D,20230330,000000,199.62,201.5,193.9,194.58,950991,0
+BURL.US,D,20230331,000000,195.72,202.63,194.59,202.1,1403235,0
+BURL.US,D,20230403,000000,202.17,206.1286,200.34,205.93,822477,0
+BURL.US,D,20230404,000000,210.15,210.42,204.89,206.73,870452,0
+BURL.US,D,20230405,000000,203.65,204.205,198.51,198.82,969009,0
+BURL.US,D,20230406,000000,197.42,197.42,193.26,193.98,1272562,0
+BURL.US,D,20230410,000000,193.27,198.5,192.46,198.07,1314783,0
+BURL.US,D,20230411,000000,198.95,199.92,196.13,197.7,677381,0
+BURL.US,D,20230412,000000,198.81,198.81,187.83,188.94,932368,0
+BURL.US,D,20230413,000000,190.08,190.08,185.725,189.18,1329149,0
+BURL.US,D,20230414,000000,190,194.35,189.835,190.86,797713,0
+BURL.US,D,20230417,000000,190.25,190.9673,184.66,187.86,1168112,0
+BURL.US,D,20230418,000000,189.08,190.15,187.13,188,854206,0
+BURL.US,D,20230419,000000,186.25,188.12,184.38,188.09,715207,0
+BURL.US,D,20230420,000000,187.28,191.22,186.35,187.84,413643,0
+BURL.US,D,20230421,000000,188.18,191.8,187.85,191.8,881518,0
+BURL.US,D,20230424,000000,191.04,193.69,187.44,193.59,688555,0
+BURL.US,D,20230425,000000,191.79,192.5,184.93,185.31,557491,0
+BURL.US,D,20230426,000000,184.68,191.77,184.68,189.94,798544,0
+BURL.US,D,20230427,000000,191.06,194.75,188.87,193.91,795506,0
+BURL.US,D,20230428,000000,193.15,194.89,192.21,192.81,1098716,0
+BURL.US,D,20230501,000000,192.73,194.36,185.95,186.61,983957,0
+BURL.US,D,20230502,000000,185.6,186.9,180.71,186.32,982876,0
+BURL.US,D,20230503,000000,185.7,187.95,184.45,184.73,751110,0
+BURL.US,D,20230504,000000,184,184,179.46,183.74,641065,0
+BURL.US,D,20230505,000000,186.25,186.93,182.605,183.86,883144,0
+BURL.US,D,20230508,000000,182.57,182.61,179.57,182.44,1110060,0
+BURL.US,D,20230509,000000,180.03,180.56,174.98,175.4,1609958,0
+BURL.US,D,20230510,000000,176.51,176.76,168.66,172.23,2125996,0
+BURL.US,D,20230511,000000,173.04,175.24,170.78,173.04,938813,0
+BURL.US,D,20230512,000000,172.87,174.67,171.54,174.24,589291,0
+BURL.US,D,20230515,000000,173.59,176.48,172.525,175.88,633490,0
+BURL.US,D,20230516,000000,174.38,175.5,170.73,171.08,994439,0
+BURL.US,D,20230517,000000,171.4,175.8,170.55,171.84,991345,0
+BURL.US,D,20230518,000000,171.88,176.69,171.8201,176.53,1024152,0
+BURL.US,D,20230519,000000,174.64,175.04,167.34,167.88,1206984,0
+BURL.US,D,20230522,000000,167.7,169.3,166.78,167.27,975772,0
+BURL.US,D,20230523,000000,167.64,167.72,161.46,161.74,1176164,0
+BURL.US,D,20230524,000000,165.11,167.5425,163.795,166.9,1723671,0
+BURL.US,D,20230525,000000,177.5,178.1248,159.59,160.56,3532224,0
+BURL.US,D,20230526,000000,160.04,162.33,156.25,159.11,1479287,0
+BURL.US,D,20230530,000000,159.67,160.29,154.08,154.24,1338561,0
+BURL.US,D,20230531,000000,153.5,154.03,149.96,150.46,1917416,0
+BURL.US,D,20230601,000000,149.69,150.05,143.82,144.3,2268829,0
+BURL.US,D,20230602,000000,146.78,151.99,146.64,150.98,1515261,0
+BURL.US,D,20230605,000000,150.42,152.28,148.355,149.49,784961,0
+BURL.US,D,20230606,000000,147.94,152.68,147.44,151.73,1353039,0
+BURL.US,D,20230607,000000,152.78,153.75,149.22,150.24,1546648,0
+BURL.US,D,20230608,000000,150.2,150.28,144.61,147.44,1340688,0
+BURL.US,D,20230609,000000,147.68,148.19,144.98,145.51,1442947,0
+BURL.US,D,20230612,000000,147.09,153.13,144.5,153.12,1495603,0
+BURL.US,D,20230613,000000,154.15,155.71,151.29,151.3,2155173,0
+BURL.US,D,20230614,000000,151.3,153.11,147.64,148.41,1014151,0
+BURL.US,D,20230615,000000,148.86,153.63,147.55,153.3,898768,0
+BURL.US,D,20230616,000000,154.72,154.72,150.325,151.55,949174,0
+BURL.US,D,20230620,000000,150.91,153.25,148.44,151.01,1149406,0
+BURL.US,D,20230621,000000,151.54,151.54,148.09,149.21,672531,0
+BURL.US,D,20230622,000000,157.5,160.235,153.29,154.17,1703708,0
+BURL.US,D,20230623,000000,152.17,160.32,152.07,157.98,2073265,0
+BURL.US,D,20230626,000000,158,160.58,155.95,156.61,1018757,0
+BURL.US,D,20230627,000000,157.91,159.97,156.23,156.39,773191,0
+BURL.US,D,20230628,000000,155.93,156.295,150.63,151.14,1374991,0
+BURL.US,D,20230629,000000,150.16,154.09,149.58,153.6,1141638,0
+BURL.US,D,20230630,000000,154.5,158.61,154.19,157.39,1367007,0
+BURL.US,D,20230703,000000,157.61,161.06,157.53,159.02,610620,0
+BURL.US,D,20230705,000000,157.63,161.33,156.6,161.05,1062190,0
+BURL.US,D,20230706,000000,159.01,162.46,157.08,157.31,1458085,0
+BURL.US,D,20230707,000000,157,158.45,153.66,154.12,1411720,0
+BURL.US,D,20230710,000000,153.95,156.65,152.66,156.62,1212321,0
+BURL.US,D,20230711,000000,157.93,167.245,157.6,166.72,1952912,0
+BURL.US,D,20230712,000000,168.49,170.66,163.37,164.18,1807620,0
+BURL.US,D,20230713,000000,164.82,169.08,163.8,166.76,1312987,0
+BURL.US,D,20230714,000000,166.59,171.22,164.57,167.25,1227849,0
+BURL.US,D,20230717,000000,167.68,169.9,166.11,168.31,1208614,0
+BURL.US,D,20230718,000000,168.02,173.13,167.02,172.73,1190526,0
+BURL.US,D,20230719,000000,174.22,176.48,171.74,176.37,1059717,0
+BURL.US,D,20230720,000000,177,177.91,172.95,173.35,922315,0
+BURL.US,D,20230721,000000,174.59,174.59,170.94,171.45,886350,0
+BURL.US,D,20230724,000000,171.5,175.15,170.92,174.22,804250,0
+BURL.US,D,20230725,000000,172.82,174.32,170.87,173.86,1003394,0
+BURL.US,D,20230726,000000,175.19,180.11,174.91,180,1421441,0
+BURL.US,D,20230727,000000,180.13,181.66,174.74,174.9,927156,0
+BURL.US,D,20230728,000000,177.49,180.27,176.03,177.66,1069560,0
+BURL.US,D,20230731,000000,177.07,178.89,175.85,177.62,466362,0
+BURL.US,D,20230801,000000,176.95,179.45,173.63,174.09,892633,0
+BURL.US,D,20230802,000000,172,172.516,168.66,169.41,750756,0
+BURL.US,D,20230803,000000,169.96,174.41,169,171.74,812280,0
+BURL.US,D,20230804,000000,173.09,173.205,168.42,169.24,980573,0
+BURL.US,D,20230807,000000,169.24,169.725,164.845,167.36,852616,0
+BURL.US,D,20230808,000000,166.5,166.97,162.88,165.93,1163884,0
+BURL.US,D,20230809,000000,168.5,169.85,164.94,166.51,1103109,0
+BURL.US,D,20230810,000000,167.89,169.35,165.56,167.12,1056882,0
+BURL.US,D,20230811,000000,165.75,166.76,162.71,163.11,857873,0
+BURL.US,D,20230814,000000,163.82,169.08,162.55,167.89,1140003,0
+BURL.US,D,20230815,000000,167.16,171.91,167.16,169.47,1198226,0
+BURL.US,D,20230816,000000,172.72,176.745,171.06,171.26,1534065,0
+BURL.US,D,20230817,000000,171.05,173.74,169.25,169.8,1287718,0
+BURL.US,D,20230818,000000,173.73,174.92,171.58,172.23,1539790,0
+BURL.US,D,20230821,000000,170.1,173.25,167.86,170.75,968653,0
+BURL.US,D,20230822,000000,168.2,169.03,163.285,163.92,1592223,0
+BURL.US,D,20230823,000000,163.05,170.68,161.64,169.95,2708641,0
+BURL.US,D,20230824,000000,164.73,164.975,151.855,154.85,5778053,0
+BURL.US,D,20230825,000000,155.77,159.87,152.85,154.27,1857248,0
+BURL.US,D,20230828,000000,154.54,155.74,152.3901,155.29,1250229,0
+BURL.US,D,20230829,000000,154.71,157.71,154.61,157.23,1067525,0
+BURL.US,D,20230830,000000,156.15,161.28,155.56,160.29,1305575,0
+BURL.US,D,20230831,000000,160.15,163.76,158.5,162.26,1382183,0
+BURL.US,D,20230901,000000,163.23,164.93,160.87,162.48,788509,0
+BURL.US,D,20230905,000000,161.86,166.9399,160.63,161.63,863874,0
+BURL.US,D,20230906,000000,160.84,162.48,156,160.72,912192,0
+BURL.US,D,20230907,000000,159.2,159.8,155.34,155.42,942195,0
+BURL.US,D,20230908,000000,155.49,157.55,153.695,156.1,1102103,0
+BURL.US,D,20230911,000000,156.16,157.9,153.95,154.19,974662,0
+BURL.US,D,20230912,000000,155.02,155.53,152.36,152.59,933060,0
+BURL.US,D,20230913,000000,152.49,152.54,146.47,147.79,1499389,0
+BURL.US,D,20230914,000000,148.55,150.91,148.55,150.68,1051710,0
+BURL.US,D,20230915,000000,149.4,150.1425,146.58,147.78,1149283,0
+BURL.US,D,20230918,000000,146.69,146.75,139.36,139.51,1745679,0
+BURL.US,D,20230919,000000,139.3,143.52,138.27,143.17,1791594,0
+BURL.US,D,20230920,000000,142.83,145.14,142.39,142.71,1173779,0
+BURL.US,D,20230921,000000,141.81,143.01,138.04,138.63,1199867,0
+BURL.US,D,20230922,000000,139.36,139.8,136.44,136.78,915364,0
+BURL.US,D,20230925,000000,135.53,135.98,133.9,134.21,1401925,0
+BURL.US,D,20230926,000000,133.45,134.33,132.205,132.4,1587271,0
+BURL.US,D,20230927,000000,130.31,132.97,130.11,131.23,1403699,0
+BURL.US,D,20230928,000000,131.63,134.55,130.19,134.26,1289386,0
+BURL.US,D,20230929,000000,136.12,137.96,135,135.3,1025064,0
+BURL.US,D,20231002,000000,134.88,135.04,132.03,132.34,779959,0
+BURL.US,D,20231003,000000,131.17,131.74,127.74,128.94,1075980,0
+BURL.US,D,20231004,000000,128.95,129.5,125.76,127.04,916173,0
+BURL.US,D,20231005,000000,126.82,126.82,121.12,121.22,1835287,0
+BURL.US,D,20231006,000000,121.2,124.865,118.69,123.46,1203228,0
+BURL.US,D,20231009,000000,121.09,123.1,118.77,121.35,933252,0
+BURL.US,D,20231010,000000,121.26,124.95,119.57,123.72,968613,0
+BURL.US,D,20231011,000000,123.51,124.18,121.56,123.61,1131446,0
+BURL.US,D,20231012,000000,123.72,123.73,119,119.76,897569,0
+BURL.US,D,20231013,000000,118.77,119.17,115.66,116.31,1684778,0
+BURL.US,D,20231016,000000,118.37,124.78,118.26,123.21,1802697,0
+BURL.US,D,20231017,000000,122.52,127.35,122.52,125.94,1398165,0
+BURL.US,D,20231018,000000,125.09,125.7,122.7,123.35,1095625,0
+BURL.US,D,20231019,000000,123.12,123.495,119.33,120.62,2750990,0
+BURL.US,D,20231020,000000,120.53,122.575,119.78,122.19,1596165,0
+BURL.US,D,20231023,000000,120.34,121.57,116.03,118.18,1280124,0
+BURL.US,D,20231024,000000,119.23,121.64,118.64,120.16,1156295,0
+BURL.US,D,20231025,000000,117.7,120.925,117.51,120.09,755236,0
+BURL.US,D,20231026,000000,120.65,120.99,117.75,119.41,702915,0
+BURL.US,D,20231027,000000,119.82,121.74,116.33,116.43,1070674,0
+BURL.US,D,20231030,000000,118.45,119.765,117.93,118.8,1003308,0
+BURL.US,D,20231031,000000,119.28,121.53,117.92,121.03,1260874,0
+BURL.US,D,20231101,000000,121.06,121.06,117.09,118.58,847828,0
+BURL.US,D,20231102,000000,120.66,126.395,120.305,126.26,1493232,0
+BURL.US,D,20231103,000000,133.01,133.51,130.28,132.46,4220461,0
+BURL.US,D,20231106,000000,132.14,132.93,130.41,132.27,12991340,0
+BURL.US,D,20231107,000000,130.71,133.29,130.3,131.15,1916703,0
+BURL.US,D,20231108,000000,131.08,134.36,130.19,130.62,1040940,0
+BURL.US,D,20231109,000000,131.35,133.795,129.99,130.76,1356826,0
+BURL.US,D,20231110,000000,130.56,131.32,128.065,130.71,1071243,0
+BURL.US,D,20231113,000000,129.57,129.925,125.38,125.5,1590719,0
+BURL.US,D,20231114,000000,129.5,135.02,129.5,132.22,2522960,0
+BURL.US,D,20231115,000000,133.71,137.66,132.68,135.81,2410794,0
+BURL.US,D,20231116,000000,134.68,135.33,128.57,129.93,2202212,0
+BURL.US,D,20231117,000000,135.84,137.79,131.755,136,2768778,0
+BURL.US,D,20231120,000000,136,137.65,133.085,136.71,3541094,0
+BURL.US,D,20231121,000000,159.9,167.09,156.01,165.06,6389601,0
+BURL.US,D,20231122,000000,166.37,173.51,165.7392,171.75,3651340,0
+BURL.US,D,20231124,000000,172.8,174.575,171.86,172.45,1051057,0
+BURL.US,D,20231127,000000,172.3,173.26,170.61,171.68,2129935,0
+BURL.US,D,20231128,000000,170.94,171.61,169.11,171.4,1559268,0
+BURL.US,D,20231129,000000,173.03,175.68,171.47,171.52,1495158,0
+BURL.US,D,20231130,000000,171.66,172.26,168.49,169.59,1408183,0
+BURL.US,D,20231201,000000,170.28,176.24,168.55,174.06,1419960,0
+BURL.US,D,20231204,000000,173.3,178.825,172.8,178.3,1375907,0
+BURL.US,D,20231205,000000,176.69,176.69,173.76,175.51,813735,0
+BURL.US,D,20231206,000000,177.01,178.89,175.62,176.22,983549,0
+BURL.US,D,20231207,000000,176.41,177.83,173.21,174.08,1076750,0
+BURL.US,D,20231208,000000,174.25,177.75,173.42,176.28,801912,0
+BURL.US,D,20231211,000000,177.48,179.71,176.74,177.76,840813,0
+BURL.US,D,20231212,000000,177.58,179.2,175.63,178.68,827558,0
+BURL.US,D,20231213,000000,178.7,187.24,177.44,186.67,1417661,0
+BURL.US,D,20231214,000000,189.31,192.92,187.01,187.9,1703488,0
+BURL.US,D,20231215,000000,187.63,189.99,182.83,183.05,2204868,0
+BURL.US,D,20231218,000000,184,184.69,180.83,181.83,1047289,0
+BURL.US,D,20231219,000000,183.78,187.14,183.41,186.64,684995,0
+BURL.US,D,20231220,000000,186.46,194.685,186.46,188.64,2044416,0
+BURL.US,D,20231221,000000,190.28,192.97,190,190.48,967189,0
+BURL.US,D,20231222,000000,189.82,193.77,189,191.83,766653,0
+BURL.US,D,20231226,000000,191.47,197.24,191.47,195.89,1116806,0
+BURL.US,D,20231227,000000,195.5,196.88,193.56,196.6,1005880,0
+BURL.US,D,20231228,000000,195.89,198.04,195.435,197.05,770129,0
+BURL.US,D,20231229,000000,196.54,198.3,194.32,194.48,846358,0
+BURL.US,D,20240102,000000,192.35,197.18,192.05,194.86,740900,0
+BURL.US,D,20240103,000000,191.85,193.5,187.475,187.85,1323536,0
+BURL.US,D,20240104,000000,189.41,191.14,187.87,188.15,863562,0
+BURL.US,D,20240105,000000,187.47,192.53,187.39,190.05,779263,0
+BURL.US,D,20240108,000000,190.45,194.89,189.85,193.95,758455,0
+BURL.US,D,20240109,000000,192.8,197.69,191.86,196.69,671666,0
+BURL.US,D,20240110,000000,196.97,198.61,195.05,196.9,661042,0
+BURL.US,D,20240111,000000,196.22,196.6,192.57,194.95,810241,0
+BURL.US,D,20240112,000000,195.9,197.975,191.74,191.76,745026,0
+BURL.US,D,20240116,000000,190.47,193.4,189.3626,193.37,655656,0
+BURL.US,D,20240117,000000,197.03,197.67,192.61,195.97,1208456,0
+BURL.US,D,20240118,000000,196.13,197.765,193.74,195.71,790082,0
+BURL.US,D,20240119,000000,196.12,197.31,193.17,194.8,946991,0
+BURL.US,D,20240122,000000,195.43,196.98,194.125,195.78,1039811,0
+BURL.US,D,20240123,000000,198.4,200.56,192.9,194.86,913421,0
+BURL.US,D,20240124,000000,196.36,196.4,190.6,190.83,905792,0
+BURL.US,D,20240125,000000,192.76,197.205,192.535,197.05,766061,0
+BURL.US,D,20240126,000000,197.74,198.82,195.505,198.02,656532,0
+BURL.US,D,20240129,000000,198.68,199.94,196.855,198.4,779317,0
+BURL.US,D,20240130,000000,197.11,197.73,194.71,197.11,564198,0
+BURL.US,D,20240131,000000,196.93,197.22,190.17,191.15,834563,0
+BURL.US,D,20240201,000000,191.78,197.37,191.78,197.32,715661,0
+BURL.US,D,20240202,000000,195.37,198.185,192.43,196.73,627548,0
+BURL.US,D,20240205,000000,193.52,194.85,191.03,193.61,920622,0
+BURL.US,D,20240206,000000,193.25,195.405,192.26,194.12,555065,0
+BURL.US,D,20240207,000000,194.53,197.18,193.34,194.14,704497,0
+BURL.US,D,20240208,000000,196.05,200.39,195.85,199.95,979557,0
+BURL.US,D,20240209,000000,198.98,201.11,196.385,197.67,725186,0
+BURL.US,D,20240212,000000,198.36,200,196.38,197.82,480535,0
+BURL.US,D,20240213,000000,192.16,195.44,189.4,194.05,676570,0
+BURL.US,D,20240214,000000,197.13,198.31,192.16,195.21,725047,0
+BURL.US,D,20240215,000000,196.76,197.76,195.45,197.21,462643,0
+BURL.US,D,20240216,000000,196.09,198.61,195.09,195.17,523296,0
+BURL.US,D,20240220,000000,194.37,196.85,193.105,193.73,653646,0
+BURL.US,D,20240221,000000,193.76,196.605,192.78,193.81,662156,0
+BURL.US,D,20240222,000000,195,202.3,194.81,202.25,833204,0
+BURL.US,D,20240223,000000,201.65,203.44,199.23,199.4,582745,0
+BURL.US,D,20240226,000000,202.73,206.785,201.97,206.16,1129895,0
+BURL.US,D,20240227,000000,206.42,209.98,204.28,206.75,768895,0
+BURL.US,D,20240228,000000,205.99,206.78,204,205.4,748229,0
+BURL.US,D,20240229,000000,205.59,206.99,203.02,205.1,749948,0
+BURL.US,D,20240301,000000,205.37,208.95,205,205.76,682348,0
+BURL.US,D,20240304,000000,205.79,208.85,203.715,208.41,891498,0
+BURL.US,D,20240305,000000,207.26,212.36,207.01,212.11,919852,0
+BURL.US,D,20240306,000000,212.94,213.675,204.01,205.86,1954004,0
+BURL.US,D,20240307,000000,221.976,227.495,216.102,221.26,2747008,0
+BURL.US,D,20240308,000000,223.6,223.6,213.2,216.25,1129483,0
+BURL.US,D,20240311,000000,216.63,218.98,213.32,214.54,825577,0
+BURL.US,D,20240312,000000,215.02,220.54,215.02,219.52,733406,0
+BURL.US,D,20240313,000000,217.98,221.82,217.28,221.09,567513,0
+BURL.US,D,20240314,000000,221,222.2482,216.64,218.46,705838,0
+BURL.US,D,20240315,000000,217.72,220.33,217.25,218.03,1017019,0
+BURL.US,D,20240318,000000,218.87,222.245,216.15,219.61,1070754,0
+BURL.US,D,20240319,000000,218.7,225.04,218.7,224.57,739088,0
+BURL.US,D,20240320,000000,223.38,228.38,222.71,228.25,1171649,0
+BURL.US,D,20240321,000000,228.25,230.0713,225.86,227.32,799929,0
+BURL.US,D,20240322,000000,226.2,227.12,224.78,226.67,612642,0
+BURL.US,D,20240325,000000,226.29,231.57,226.29,227.61,766694,0
+BURL.US,D,20240326,000000,227.82,229.11,224.52,224.8,707814,0
+BURL.US,D,20240327,000000,227,230.68,226.24,230.62,676152,0
+BURL.US,D,20240328,000000,230.65,232.69,230.28,232.19,782423,0
+BURL.US,D,20240401,000000,231.56,232.34,227.73,228.73,1086390,0
+BURL.US,D,20240402,000000,225,225.715,219.852,221.75,1091802,0
+BURL.US,D,20240403,000000,220.75,221.29,211.53,211.95,1150121,0
+BURL.US,D,20240404,000000,213.98,214.25,202.15,202.44,2213440,0
+BURL.US,D,20240405,000000,202.2,203.1,199.83,199.91,1082984,0
+BURL.US,D,20240408,000000,200.41,202.38,198.43,199.3,1037014,0
+BURL.US,D,20240409,000000,199.99,200.775,198.98,199.45,1310994,0
+BURL.US,D,20240410,000000,195.83,197.58,192.65,194.7,1015866,0
+BURL.US,D,20240411,000000,194.74,199.19,194.14,198.06,770733,0
+BURL.US,D,20240412,000000,195.07,196.12,189.06,190.11,1313977,0
+BURL.US,D,20240415,000000,192.35,192.63,183.815,184.76,1427602,0
+BURL.US,D,20240416,000000,184.59,185.235,180.57,180.92,1267996,0
+BURL.US,D,20240417,000000,182.1,183.32,177.9,179.91,840591,0
+BURL.US,D,20240418,000000,181.18,182.105,178.07,179.29,604473,0
+BURL.US,D,20240419,000000,179.2,182.62,177.52,178.61,1079414,0
+BURL.US,D,20240422,000000,180.2,180.81,175.62,177.64,777418,0
+BURL.US,D,20240423,000000,178.62,181.85,178.59,180.75,892567,0
+BURL.US,D,20240424,000000,180.27,183.15,178.22,178.74,975130,0
+BURL.US,D,20240425,000000,177.97,179.615,174.64,178.53,797083,0
+BURL.US,D,20240426,000000,178.5,187.11,178.2,184.19,1434454,0
+BURL.US,D,20240429,000000,184.48,185.43,180.57,182.8,892556,0
+BURL.US,D,20240430,000000,181.67,184.37,179.82,179.94,952949,0
+BURL.US,D,20240501,000000,179.01,181.78,175.3,178.02,697840,0
+BURL.US,D,20240502,000000,184.46,185.66,179.885,184.31,1170096,0
+BURL.US,D,20240503,000000,186.06,190.395,185.5,185.68,648616,0
+BURL.US,D,20240506,000000,185.62,189.06,185.62,188,852893,0
+BURL.US,D,20240507,000000,189.35,191.44,187.65,187.72,628972,0
+BURL.US,D,20240508,000000,185.6,188.46,183.78,187.48,539471,0
+BURL.US,D,20240509,000000,187.31,191.84,185.9724,190.95,881490,0
+BURL.US,D,20240510,000000,191.37,192.4,187.7,190.4,928841,0
+BURL.US,D,20240513,000000,192.27,196.24,191.675,193.83,1001464,0
+BURL.US,D,20240514,000000,196.53,197.58,192.6,195.88,885695,0
+BURL.US,D,20240515,000000,196.55,197.99,193.17,194.81,828816,0
+BURL.US,D,20240516,000000,194.56,196.695,194.5,195.56,812908,0
+BURL.US,D,20240517,000000,192.81,195.07,190.795,193.14,1077141,0
+BURL.US,D,20240520,000000,191.25,194.08,189.74,190.71,969429,0
+BURL.US,D,20240521,000000,191.22,192.63,189.88,190,713841,0
+BURL.US,D,20240522,000000,190.64,191.01,181.87,185.2,1746785,0
+BURL.US,D,20240523,000000,185.11,188.46,183.61,186.64,1285840,0
+BURL.US,D,20240524,000000,193.875,202.11,193.875,200.37,1765162,0
+BURL.US,D,20240528,000000,200.24,203.07,197.96,199.05,1154135,0
+BURL.US,D,20240529,000000,198.07,201.1,196.61,200.36,1869628,0
+BURL.US,D,20240530,000000,232.4,241.9699,230,235.55,4986590,0
+BURL.US,D,20240531,000000,239.78,243.64,232.64,240.05,1974594,0
+BURL.US,D,20240603,000000,242,242.06,233.71,234.06,1578500,0
+BURL.US,D,20240604,000000,234.05,235.4,228.06,228.98,1285798,0
+BURL.US,D,20240605,000000,230.15,236.32,229.3,235.49,834475,0
+BURL.US,D,20240606,000000,233.49,237.12,232.4301,233.9,806030,0
+BURL.US,D,20240607,000000,233.14,234.31,228.38,229.21,1054931,0
+BURL.US,D,20240610,000000,226.46,231.67,224.5,230.95,1753630,0
+BURL.US,D,20240611,000000,231,233.756,228.93,229.29,985597,0
+BURL.US,D,20240612,000000,233.32,237,231.03,231.38,841830,0
+BURL.US,D,20240613,000000,230.01,232.975,228.9495,231.53,915854,0
+BURL.US,D,20240614,000000,228.83,230.215,226.49,228.02,608967,0
+BURL.US,D,20240617,000000,229.56,234.21,228.505,233.39,868706,0
+BURL.US,D,20240618,000000,233.04,234.81,231.51,233.82,519096,0
+BURL.US,D,20240620,000000,235.11,241.2636,234.45,237.6,1124298,0
+BURL.US,D,20240621,000000,237.21,240.14,235.8201,239.98,1080810,0
+BURL.US,D,20240624,000000,241.04,244.72,239.115,242.53,980706,0
+BURL.US,D,20240625,000000,244.19,245.43,240.41,240.64,652197,0
+BURL.US,D,20240626,000000,239.59,241.405,237.745,239.31,449056,0
+BURL.US,D,20240627,000000,235.91,240.06,235.72,238.31,468099,0
+BURL.US,D,20240628,000000,236.89,242.74,236.89,240,1357501,0
+BURL.US,D,20240701,000000,240.85,241.44,230.7,233.02,973490,0
+BURL.US,D,20240702,000000,235.34,235.705,231.24,235.5,729005,0
+BURL.US,D,20240703,000000,234.58,236.77,233.05,233.64,342785,0
+BURL.US,D,20240705,000000,233.25,237.21,232.22,235.68,422925,0
+BURL.US,D,20240708,000000,237.87,241.42,236.01,238.54,574338,0
+BURL.US,D,20240709,000000,239.06,243.45,239.02,240.21,585809,0
+BURL.US,D,20240710,000000,241.37,244.37,241.01,242.31,710318,0
+BURL.US,D,20240711,000000,248.04,252.73,246.7495,252.65,958581,0
+BURL.US,D,20240712,000000,251.7,255.795,249.61,252.45,862621,0
+BURL.US,D,20240715,000000,252.44,252.5,244.04,244.8,518333,0
+BURL.US,D,20240716,000000,247.37,255.59,246.01,254.39,779650,0
+BURL.US,D,20240717,000000,248.58,255.11,246.65,246.7,614440,0
+BURL.US,D,20240718,000000,247.08,249.362,241.62,246.2,741165,0
+BURL.US,D,20240719,000000,244.89,245.98,242.17,244.7,415844,0
+BURL.US,D,20240722,000000,254.01,254.995,247.12,252.25,1046773,0
+BURL.US,D,20240723,000000,252.18,255.44,251.86,255.01,458692,0
+BURL.US,D,20240724,000000,250.52,252.65,246.38,246.39,453630,0
+BURL.US,D,20240725,000000,246.32,252.71,244.52,245.75,1128770,0
+BURL.US,D,20240726,000000,249.34,251.995,247.97,249.63,737776,0
+BURL.US,D,20240729,000000,250.54,253.795,247.95,252.89,496844,0
+BURL.US,D,20240730,000000,254.08,258.1,251.7,257.46,586288,0
+BURL.US,D,20240731,000000,259.01,263.12,256.435,260.32,676890,0
+BURL.US,D,20240801,000000,261.2,263.84,252.135,255.24,505072,0
+BURL.US,D,20240802,000000,251.33,251.33,240.26,249.84,718857,0
+BURL.US,D,20240805,000000,235.3,246.84,232.19,245.99,843853,0
+BURL.US,D,20240806,000000,246.54,251.62,244.365,249.44,715087,0
+BURL.US,D,20240807,000000,253.58,254.705,241.21,242.73,716715,0
+BURL.US,D,20240808,000000,246.4,252.47,246.4,252.28,522173,0
+BURL.US,D,20240809,000000,254.22,256.4,251,251.79,650803,0
+BURL.US,D,20240812,000000,252.67,258.48,251.39,257.78,569734,0
+BURL.US,D,20240813,000000,258.6,263.44,256.12,257.31,637289,0
+BURL.US,D,20240814,000000,259.03,259.73,254.98,255.45,540688,0
+BURL.US,D,20240815,000000,263.98,267.58,261.37,264.98,896861,0
+BURL.US,D,20240816,000000,260.64,265.26,260.64,264.27,741568,0
+BURL.US,D,20240819,000000,266,267.54,262.21,264.45,757648,0
+BURL.US,D,20240820,000000,264.86,267.02,261.88,264.06,741672,0
+BURL.US,D,20240821,000000,272,274.22,269.32,271.68,802448,0
+BURL.US,D,20240822,000000,267.48,272.9699,267.41,268.2,552202,0
+BURL.US,D,20240823,000000,274.53,277.3,271.77,275.5,1218890,0
+BURL.US,D,20240826,000000,275.51,276.3799,272.26,275.61,1134895,0
+BURL.US,D,20240827,000000,271.17,280.085,270.2538,278.99,1070382,0
+BURL.US,D,20240828,000000,276.17,278.59,271.51,272.89,1768257,0
+BURL.US,D,20240829,000000,282,282.49,266.3001,267.17,1764373,0
+BURL.US,D,20240830,000000,267.23,269.53,262.04,268.24,1034710,0
+BURL.US,D,20240903,000000,266.06,268.15,263.56,265.35,800312,0
+BURL.US,D,20240904,000000,263.7,264.94,259.89,264.82,675296,0
+BURL.US,D,20240905,000000,264.99,268.52,262.42,267.32,617581,0
+BURL.US,D,20240906,000000,266.44,268.99,259.84,259.92,638509,0
+BURL.US,D,20240909,000000,260.35,264.91,258.14,262.93,881956,0
+BURL.US,D,20240910,000000,262.67,264.365,260.57,264.06,499833,0
+BURL.US,D,20240911,000000,263.65,268.35,262.57,267.4,619972,0
+BURL.US,D,20240912,000000,267.38,275.97,266.14,275.29,750926,0
+BURL.US,D,20240913,000000,278.4,278.485,273.83,277.45,820654,0
+BURL.US,D,20240916,000000,278.25,280.7099,271.9,272.08,915616,0
+BURL.US,D,20240917,000000,272.81,275.06,270.17,270.29,426640,0
+BURL.US,D,20240918,000000,270,275.42,269.53,271.18,559501,0
+BURL.US,D,20240919,000000,276.13,279.22,274.625,275,526785,0
+BURL.US,D,20240920,000000,274.65,275.05,270.1,271.39,1120543,0
+BURL.US,D,20240923,000000,271.39,272,267.07,271.98,919463,0
+BURL.US,D,20240924,000000,272.46,274.29,270.81,273.17,684425,0
+BURL.US,D,20240925,000000,276.33,277.13,271.35,275.98,748439,0
+BURL.US,D,20240926,000000,278.07,278.07,271.68,274.76,784661,0
+BURL.US,D,20240927,000000,274.09,274.09,263.92,265.15,954722,0
+BURL.US,D,20240930,000000,265.1,265.1,257.25,263.48,1128596,0
+BURL.US,D,20241001,000000,261.94,263.4645,255,259.61,840587,0
+BURL.US,D,20241002,000000,256.77,262.94,256.77,261.22,914130,0
+BURL.US,D,20241003,000000,258.96,262.705,255.01,259.76,693841,0
+BURL.US,D,20241004,000000,262.94,267.6,259.37,264.28,1241434,0
+BURL.US,D,20241007,000000,260.51,263.19,244.715,248,1461518,0
+BURL.US,D,20241008,000000,249.2,252.76,247.15,251.59,746083,0
+BURL.US,D,20241009,000000,250.25,252.96,247.395,251.83,759298,0
+BURL.US,D,20241010,000000,249.56,249.73,245.17,246.83,579961,0
+BURL.US,D,20241011,000000,247.58,253.41,244.35,252.45,1130279,0
+BURL.US,D,20241014,000000,253.46,253.88,249.66,251.2,650960,0
+BURL.US,D,20241015,000000,252.53,259.03,252.53,253.11,675292,0
+BURL.US,D,20241016,000000,253,259.465,253,259.11,856409,0
+BURL.US,D,20241017,000000,259.29,261.66,259.12,261,610514,0
+BURL.US,D,20241018,000000,261.05,262.68,255.91,257.78,702900,0
+BURL.US,D,20241021,000000,256.59,256.59,253,255.32,797337,0
+BURL.US,D,20241022,000000,252.96,254.91,251.3303,254.37,606266,0
+BURL.US,D,20241023,000000,252.62,256.76,252.1675,255.67,473978,0
+BURL.US,D,20241024,000000,255.72,259,252.56,252.89,526384,0
+BURL.US,D,20241025,000000,254.52,256.415,251.64,251.65,634497,0
+BURL.US,D,20241028,000000,252.18,255.43,252.18,253.28,734777,0
+BURL.US,D,20241029,000000,250.44,256.135,249.52,254.63,720892,0
+BURL.US,D,20241030,000000,254,259.15,253.09,257.38,795334,0
+BURL.US,D,20241031,000000,255.72,258.165,247.25,247.77,1046369,0
+BURL.US,D,20241101,000000,249.39,250.71,242.7,242.7,903821,0
+BURL.US,D,20241104,000000,242.61,248.76,242.21,247.25,775427,0
+BURL.US,D,20241105,000000,245.7,253.24,245.7,251.96,582444,0
+BURL.US,D,20241106,000000,261.74,265.8,247.325,252.55,1245238,0
+BURL.US,D,20241107,000000,252.51,264.26,252.51,262.29,747729,0
+BURL.US,D,20241108,000000,262.39,266,261.84,263.29,624223,0
+BURL.US,D,20241111,000000,265.51,266.37,257.02,258.14,959257,0
+BURL.US,D,20241112,000000,261.26,263.95,257.83,263.49,815200,0
+BURL.US,D,20241113,000000,263.7317,274.08,263.67,267.52,858465,0
+BURL.US,D,20241114,000000,269.025,279.51,268.36,269.59,1009254,0
+BURL.US,D,20241115,000000,269.935,271.02,267.82,268.94,646518,0
+BURL.US,D,20241118,000000,269.775,274.04,269.0401,271.8,592815,0
+BURL.US,D,20241119,000000,269.59,274.17,264.61,274,1019040,0
+BURL.US,D,20241120,000000,272.085,272.295,264.54,269.02,913581,0
+BURL.US,D,20241121,000000,269.7,274.05,263.26,272.86,998575,0
+BURL.US,D,20241122,000000,280.185,288.98,278.6202,286.17,1476263,0
+BURL.US,D,20241125,000000,294.255,298.885,291.21,291.66,2253775,0
+BURL.US,D,20241126,000000,282,290.3163,280,286.94,2019841,0
+BURL.US,D,20241127,000000,285.27,291.78,283.46,288.36,1221776,0
+BURL.US,D,20241129,000000,286.16,289,279.37,281.88,677005,0
+BURL.US,D,20241202,000000,285,298.12,284.915,290.34,1445784,0
+BURL.US,D,20241203,000000,285.2175,289.88,284.81,285.84,929258,0
+BURL.US,D,20241204,000000,285.06,292.955,285.06,290.77,759528,0
+BURL.US,D,20241205,000000,290.19,293.26,288.92,292.81,711030,0
+BURL.US,D,20241206,000000,295.105,296.29,288.58,288.97,1009457,0
+BURL.US,D,20241209,000000,289.97,296.33,286.7443,291.34,694445,0
+BURL.US,D,20241210,000000,292.56,295.08,288.48,290.27,832741,0
+BURL.US,D,20241211,000000,291.285,298.56,290.43,295.49,681952,0
+BURL.US,D,20241212,000000,295.545,296.48,288.4,289.9,763848,0
+BURL.US,D,20241213,000000,292.63,292.63,287.286,289.97,460946,0
+BURL.US,D,20241216,000000,290.615,292.97,287.12,287.68,596477,0
+BURL.US,D,20241217,000000,287.78,293.08,286.71,291.22,711568,0
+BURL.US,D,20241218,000000,292.42,294.53,281.55,282.34,855907,0
+BURL.US,D,20241219,000000,285.32,289.31,281.12,281.12,748779,0
+BURL.US,D,20241220,000000,279.53,290.6473,279.53,285.25,1400472,0
+BURL.US,D,20241223,000000,283.525,285.49,278.58,283.7,597512,0
+BURL.US,D,20241224,000000,284.745,289.04,283,289.04,306292,0
+BURL.US,D,20241226,000000,289,295.18,287.64,295.05,676702,0
+BURL.US,D,20241227,000000,293.135,293.62,288.65,292,572720,0
+BURL.US,D,20241230,000000,287.1,288.64,281.88,284.8,674698,0
+BURL.US,D,20241231,000000,285.89,288.17,283.755,285.06,540526,0
+BURL.US,D,20250102,000000,287.16,289.615,282.18,285.8,711960,0
+BURL.US,D,20250103,000000,287.93,292.65,284.435,289.16,674308,0
+BURL.US,D,20250106,000000,292.405,293.98,289.38,289.5,699076,0
+BURL.US,D,20250107,000000,291.215,293.7142,279.66,281.14,795219,0
+BURL.US,D,20250108,000000,280.85,286.375,278.565,285.95,673479,0
+BURL.US,D,20250110,000000,287.345,296.24,284.91,287.06,994264,0
+BURL.US,D,20250113,000000,284,285.69,272.09,284.9,859966,0
+BURL.US,D,20250114,000000,285.52,287.59,281.71,283.46,507367,0
+BURL.US,D,20250115,000000,289.06,289.075,284.53,285.27,661930,0
+BURL.US,D,20250116,000000,285.56,290.78,283.955,289.44,640151,0
+BURL.US,D,20250117,000000,293.505,293.53,289.13,290.56,415857,0
+BURL.US,D,20250121,000000,293.87,294.34,283.24,289.57,954526,0
+BURL.US,D,20250122,000000,289.975,289.975,285.3,288.91,541841,0
+BURL.US,D,20250123,000000,287.355,295.4179,287.355,291.93,869351,0
+BURL.US,D,20250124,000000,291.335,294.72,289.4942,291.9,477626,0
+BURL.US,D,20250127,000000,286.93,291.54,282.751,285.68,678840,0
+BURL.US,D,20250128,000000,285.94,292.03,285.61,291.85,492684,0
+BURL.US,D,20250129,000000,290.65,294.5,289.82,289.95,324509,0
+BURL.US,D,20250130,000000,292.48,298.71,290.39,293.71,755830,0
+BURL.US,D,20250131,000000,295.4499,295.4499,280.9301,283.93,681741,0
+BURL.US,D,20250203,000000,277.23,277.91,268.34,273.66,1181735,0
+BURL.US,D,20250204,000000,273.61,275.15,269.26,272.06,946470,0
+BURL.US,D,20250205,000000,274.2,274.57,267,268.56,1042571,0
+BURL.US,D,20250206,000000,270.465,272.0641,263.9,269.44,1144577,0
+BURL.US,D,20250207,000000,271.25,274.605,259.17,260.03,1056478,0
+BURL.US,D,20250210,000000,262.965,262.965,246.35,254.5,1837206,0
+BURL.US,D,20250211,000000,254.23,255.98,249.61,255.05,1024897,0
+BURL.US,D,20250212,000000,253.235,255.19,248.23,250.17,885025,0
+BURL.US,D,20250213,000000,251.53,253.25,247.87,248.36,594055,0
+BURL.US,D,20250214,000000,250.295,250.295,243.49,245.1,849692,0
+BURL.US,D,20250218,000000,247.4,250.97,242.47,246.55,815187,0
+BURL.US,D,20250219,000000,245.02,245.02,240.715,242.1,633948,0
+BURL.US,D,20250220,000000,241.645,243.51,236.74,241.99,800236,0
+BURL.US,D,20250221,000000,244.51,245.95,233.61,235.79,873045,0
+BURL.US,D,20250224,000000,237.98,238.09,229.65,235.92,1196015,0
+BURL.US,D,20250225,000000,237.235,240.21,234.715,236.24,1066438,0
+BURL.US,D,20250226,000000,240.34,253.685,237.95,249.22,1942564,0
+BURL.US,D,20250227,000000,249.35,250.42,241.42,242.8,1109545,0
+BURL.US,D,20250228,000000,243.415,249.86,243.405,249.33,1490307,0
+BURL.US,D,20250303,000000,249.335,249.74,234.585,235.63,1391678,0
+BURL.US,D,20250304,000000,230.47,233.76,222.245,230.27,1754937,0
+BURL.US,D,20250305,000000,229.275,239.57,226.205,236.95,2484136,0
+BURL.US,D,20250306,000000,268.6,268.6,255.96,257.65,3713602,0
+BURL.US,D,20250307,000000,254.695,254.695,230.54,240.22,3592169,0
+BURL.US,D,20250310,000000,236.84,237.59,220.73,232.71,2529422,0
+BURL.US,D,20250311,000000,231.295,237.545,227.37,235.43,1672694,0
+BURL.US,D,20250312,000000,242,250.65,240.35,243.25,1814730,0
+BURL.US,D,20250313,000000,243.035,243.035,224.81,228.41,1454084,0
+BURL.US,D,20250314,000000,231.98,233.57,225.975,228.52,986750,0
+BURL.US,D,20250317,000000,227.93,237.03,226.91,234.1,1046276,0
+BURL.US,D,20250318,000000,232.83,237.78,229.455,233.9,896859,0
+BURL.US,D,20250319,000000,235.205,247.855,234.38,244.58,1250951,0
+BURL.US,D,20250320,000000,243.94,246.87,236.2143,236.57,1227710,0
+BURL.US,D,20250321,000000,232.465,236.9366,228.04,233.96,1287926,0
+BURL.US,D,20250324,000000,237.655,249.73,237.655,248.55,1010424,0
+BURL.US,D,20250325,000000,248.5,250.997,242.67,244.99,669407,0
+BURL.US,D,20250326,000000,243.39,246.175,242.1,244.47,664118,0
+BURL.US,D,20250327,000000,244.775,250.39,243.33,245.59,683614,0
+BURL.US,D,20250328,000000,243.925,243.925,233.17,237.67,1126364,0
+BURL.US,D,20250331,000000,233.62,240.59,230.51,238.33,1104959,0
+BURL.US,D,20250401,000000,235.83,245.26,235.83,242.69,995157,0
+BURL.US,D,20250402,000000,239.24,256.375,239.24,255.09,1166331,0
+BURL.US,D,20250403,000000,236.29,245.46,232.475,235.66,2168250,0
+BURL.US,D,20250404,000000,227.67,248.63,224.125,231.5,3035909,0
+BURL.US,D,20250407,000000,225.83,239.4525,217.2,226.93,1883190,0
+BURL.US,D,20250408,000000,235.005,239.05,216.49,219.35,1706594,0
+BURL.US,D,20250409,000000,217,250.82,215.95,246.86,2776093,0
+BURL.US,D,20250410,000000,243.985,248.6899,236.37,243.44,1116343,0
+BURL.US,D,20250411,000000,242.465,243.406,234.01,241.05,1114982,0
+BURL.US,D,20250414,000000,247.09,249.24,237.22,239.45,1432704,0
+BURL.US,D,20250415,000000,241.49,241.49,233.78,236.02,999028,0
+BURL.US,D,20250416,000000,234.48,235.8,224.7825,226.32,1321259,0
+BURL.US,D,20250417,000000,227.535,229.38,223.91,226.48,1430155,0
+BURL.US,D,20250421,000000,224.855,224.86,212.92,217.54,1465097,0
+BURL.US,D,20250422,000000,219.855,221.97,215.47,215.78,1437907,0
+BURL.US,D,20250423,000000,230.67,233.27,216.735,217.9,1060751,0
+BURL.US,D,20250424,000000,215.73,223.61,214.02,220.99,988377,0
+BURL.US,D,20250425,000000,220.81,223.99,219.72,223.17,910214,0
+BURL.US,D,20250428,000000,226.37,227.01,219.44,222.58,664316,0
+BURL.US,D,20250429,000000,220.365,228.06,220.365,227.64,843502,0
+BURL.US,D,20250430,000000,222.04,225.04,217.23,225.04,1736339,0
+BURL.US,D,20250501,000000,226.625,229.135,224.095,228,1617109,0
+BURL.US,D,20250502,000000,232.01,236.57,230.465,236,1449198,0
+BURL.US,D,20250505,000000,235.74,239.45,235.48,237.04,1238868,0
+BURL.US,D,20250506,000000,233.21,240.33,233.21,237.06,1241157,0
+BURL.US,D,20250507,000000,238.77,246.48,237.705,245,1172212,0
+BURL.US,D,20250508,000000,249,250.92,245.26,249,1061223,0
+BURL.US,D,20250509,000000,248.875,248.905,239,239.31,869686,0
+BURL.US,D,20250512,000000,251.58,263.75,251.265,259.53,1278964,0
+BURL.US,D,20250513,000000,260.795,263.21,259.13,261.41,1008379,0
+BURL.US,D,20250514,000000,261.56,267.1,260.02,265.62,966479,0
+BURL.US,D,20250515,000000,265.64,265.64,257.92,264.89,790207,0
+BURL.US,D,20250516,000000,265.005,270.96,264.44,268.99,967684,0
+BURL.US,D,20250519,000000,265.445,272.08,265.18,270.12,788684,0
+BURL.US,D,20250520,000000,270.25,271.75,265.89,268.09,962435,0
+BURL.US,D,20250521,000000,266.7,266.7,257.86,258.31,967751,0
+BURL.US,D,20250522,000000,259.115,260.77,257.2,259.1,749023,0
+BURL.US,D,20250523,000000,243.1175,244.14,233.76,234.74,1939295,0
+BURL.US,D,20250527,000000,238.5,244.25,237.355,240.71,1598822,0
+BURL.US,D,20250528,000000,239.12,242.58,236.3375,238.59,2406272,0
+BURL.US,D,20250529,000000,257.16,259.16,224.875,227.8,3386064,0
+BURL.US,D,20250530,000000,227.65,230,223.2706,228.27,2005148,0
+BURL.US,D,20250602,000000,227,233.19,224.76,232.86,1738333,0
+BURL.US,D,20250603,000000,233.19,238.61,231.91,237.83,1050679,0
+BURL.US,D,20250604,000000,237.025,243.12,237,238.38,964016,0
+BURL.US,D,20250605,000000,239.15,244.33,236.53,242.92,1031346,0
+BURL.US,D,20250606,000000,244.165,246.63,240,246.02,859838,0
+BURL.US,D,20250609,000000,247.47,251.605,246.641,246.94,1156845,0
+BURL.US,D,20250610,000000,244.2425,245.92,240.56,241.43,768230,0
+BURL.US,D,20250611,000000,242.13,245.47,237.11,238.77,1032174,0
+BURL.US,D,20250612,000000,237.9,237.9,232.2,237.08,732087,0
+BURL.US,D,20250613,000000,232.61,236.4,226.37,228.83,910049,0
+BURL.US,D,20250616,000000,232.39,237.11,230.95,235.93,1142624,0
+BURL.US,D,20250617,000000,233.485,235,226.69,228.17,808187,0
+BURL.US,D,20250618,000000,228.755,230.44,227.195,227.33,795566,0
+BURL.US,D,20250620,000000,226.97,229.295,224,225.36,1158180,0
+BURL.US,D,20250623,000000,223.77,223.77,218.52,222.85,1010918,0
+BURL.US,D,20250624,000000,225.57,230.135,223.065,228.1,1134929,0
+BURL.US,D,20250625,000000,228.1,229.25,224.56,226.09,910576,0
+BURL.US,D,20250626,000000,227.875,229.98,222.48,229.09,907838,0
+BURL.US,D,20250627,000000,230.74,235.52,229.375,230.63,1213120,0
+BURL.US,D,20250630,000000,231,233.1675,228.46,232.64,900180,0
+BURL.US,D,20250701,000000,232.24,241.285,231.4599,237.02,1210083,0
+BURL.US,D,20250702,000000,236.89,243.48,235.44,242.28,1041461,0
+BURL.US,D,20250703,000000,242.81,248.925,241.945,247.39,870071,0
+BURL.US,D,20250707,000000,248.74,251.31,246.57,250.38,977399,0
+BURL.US,D,20250708,000000,250.86,251.58,246.91,249.57,837132,0
+BURL.US,D,20250709,000000,251.5,254.13,248.835,253.36,1054681,0
+BURL.US,D,20250710,000000,253.47,258.57,252.36,252.62,1353509,0
+BURL.US,D,20250711,000000,250.38,251.435,247.58,249.77,720702,0
+BURL.US,D,20250714,000000,252.125,256.16,247.88,255.88,937065,0
+BURL.US,D,20250715,000000,257.1477,258.01,251.9,251.9,859606,0
+BURL.US,D,20250716,000000,253.59,254.8,250.385,254.51,717367,0
+BURL.US,D,20250717,000000,253.1,263.32,253.1,262.26,1237420,0
+BURL.US,D,20250718,000000,264.37,266.8,261.74,265.4,791717,0
+BURL.US,D,20250721,000000,266.175,273.93,266.175,273.91,982288,0
+BURL.US,D,20250722,000000,274.99,277.19,268.36,275.44,833811,0
+BURL.US,D,20250723,000000,277.91,279.96,275.23,279.92,905281,0
+BURL.US,D,20250724,000000,278.77,280.32,274.6,276.8,761365,0
+BURL.US,D,20250725,000000,278.555,279.87,274.44,279.41,671916,0
+BURL.US,D,20250728,000000,284.26,288.34,279.89,287.99,1134907,0
+BURL.US,D,20250729,000000,288.59,288.59,278.94,280.41,921463,0
+BURL.US,D,20250730,000000,281.21,283.14,278.78,280.87,1015705,0
+BURL.US,D,20250731,000000,279.225,279.87,271.66,272.96,829128,0
+BURL.US,D,20250801,000000,269.975,273.33,263.945,273.18,1048125,0
+BURL.US,D,20250804,000000,276.295,281.63,276.295,280.79,1012683,0
+BURL.US,D,20250805,000000,281.265,282.96,277.34,279.66,672202,0
+BURL.US,D,20250806,000000,280,284.73,278.3,282.98,782955,0
+BURL.US,D,20250807,000000,284.495,285.0245,274.69,278.13,939778,0
+BURL.US,D,20250808,000000,277.695,279.065,269.49,271.26,994999,0
+BURL.US,D,20250811,000000,272.46,273.76,269.16,270.44,1031109,0
+BURL.US,D,20250812,000000,271.81,280.98,271.39,278.45,842031,0
+BURL.US,D,20250813,000000,279.74,287.36,279.09,287.33,705279,0
+BURL.US,D,20250814,000000,282.18,284.19,278,281.33,727080,0
+BURL.US,D,20250815,000000,280.22,281.12,277.04,280.22,829452,0
+BURL.US,D,20250818,000000,280.355,281.51,277.3,277.7,867168,0
+BURL.US,D,20250819,000000,278.64,281.82,276.36,277.73,1046675,0
+BURL.US,D,20250820,000000,279.99,286.975,276.18,277.31,1059406,0
+BURL.US,D,20250821,000000,272.62,276.92,272.44,275.59,847651,0
+BURL.US,D,20250822,000000,276.22,282.89,276.22,280.84,831499,0
+BURL.US,D,20250825,000000,279.235,282.57,277.04,280.38,764832,0
+BURL.US,D,20250826,000000,281.345,282.02,278.61,279.05,790372,0
+BURL.US,D,20250827,000000,279.495,282.76,278.26,280.3,1237303,0
+BURL.US,D,20250828,000000,300,309,293.74,295.28,2683041,0
+BURL.US,D,20250829,000000,295.15,296.645,282.06,290.68,1824474,0
+BURL.US,D,20250902,000000,287.86,290.19,283.5,289.46,1270718,0
+BURL.US,D,20250903,000000,290,296.36,288.58,293.25,1006387,0
+BURL.US,D,20250904,000000,293.25,301.84,293.25,301.35,1470606,0
+BURL.US,D,20250905,000000,302.416,302.416,290.52,291.2,801481,0
+BURL.US,D,20250908,000000,293.705,293.705,288.0188,290.25,983210,0
+BURL.US,D,20250909,000000,286.57,288.05,280.45,281.55,710335,0
+BURL.US,D,20250910,000000,282.355,284.51,278.405,279.65,522286,0
+BURL.US,D,20250911,000000,279.075,281.99,278.59,279.26,534122,0
+BURL.US,D,20250912,000000,277.89,277.89,265.84,266.91,1258733,0
+BURL.US,D,20250915,000000,266.4,272.97,265,270.13,870052,0
+BURL.US,D,20250916,000000,270.005,270.005,264.15,267.21,989823,0
+BURL.US,D,20250917,000000,267.6471,269,261.43,262.9,1079862,0
+BURL.US,D,20250918,000000,264.675,266.88,261.4,264.89,1008368,0
+BURL.US,D,20250919,000000,263.43,264.79,259.725,263.11,1193170,0
+BURL.US,D,20250922,000000,261.58,262.72,257.0918,258.55,1202448,0
+BURL.US,D,20250923,000000,258.63,262.97,257.77,259.99,990084,0
+BURL.US,D,20250924,000000,264.95,272.395,263.475,267.17,1534336,0
+BURL.US,D,20250925,000000,265.745,265.76,261,262.56,983359,0
+BURL.US,D,20250926,000000,262.06,265.38,261.6,263.68,697577,0
+BURL.US,D,20250929,000000,264.24,264.33,251.34,257.79,1308508,0
+BURL.US,D,20250930,000000,257.93,257.93,251.14,254.5,835507,0
+BURL.US,D,20251001,000000,253.895,255.45,252.51,252.63,833917,0
+BURL.US,D,20251002,000000,252,257.1,251.26,255.75,864648,0
+BURL.US,D,20251003,000000,255.285,260.685,254.91,258.79,830028,0
+BURL.US,D,20251006,000000,258.385,265,255.83,262.37,854413,0
+BURL.US,D,20251007,000000,263.12,265.74,259.9,259.9,739791,0
+BURL.US,D,20251008,000000,260.33,269.53,259.8841,269.35,804387,0
+BURL.US,D,20251009,000000,268.46,269.59,260.13,260.47,926354,0
+BURL.US,D,20251010,000000,260.955,261.98,253.245,254.52,894266,0
+BURL.US,D,20251013,000000,262.1,278.48,260.27,276.23,1494816,0
+BURL.US,D,20251014,000000,273.05,278.54,268.69,274.09,1129422,0
+BURL.US,D,20251015,000000,279.53,282.91,277.5825,278.98,808328,0
+BURL.US,D,20251016,000000,279.405,279.48,271.37,274.4,593080,0
+BURL.US,D,20251017,000000,275.19,275.755,272.3,274.54,509071,0
+BURL.US,D,20251020,000000,276.58,277.515,264.455,267.27,909764,0
+BURL.US,D,20251021,000000,266.225,271.45,264.225,266.68,859633,0
+BURL.US,D,20251022,000000,266.9,269.055,263.68,263.79,780153,0
+BURL.US,D,20251023,000000,262.03,268.92,259.43,268.11,803454,0
+BURL.US,D,20251024,000000,270.135,273.155,268.195,268.86,539750,0
+BURL.US,D,20251027,000000,271.945,276.2,269.73,271.09,826975,0
+BURL.US,D,20251028,000000,269.0725,274.62,267.61,274.44,546089,0
+BURL.US,D,20251029,000000,272.655,283.14,272.33,281.73,1327951,0
+BURL.US,D,20251030,000000,280.14,282.82,272.69,273.34,1005849,0
+BURL.US,D,20251031,000000,275.18,277.42,270.94,273.59,1302409,0
+BURL.US,D,20251103,000000,272.515,278.4,269.61,276.22,1062613,0
+BURL.US,D,20251104,000000,272.345,274.95,267,272.88,764093,0
+BURL.US,D,20251105,000000,265.02,281.6299,261.77,272.09,1118526,0
+BURL.US,D,20251106,000000,270.13,272.325,264.66,269.27,659447,0
+BURL.US,D,20251107,000000,269.315,282.94,268.86,280.83,1221661,0
+BURL.US,D,20251110,000000,283.165,284.06,277,282.1,870909,0
+BURL.US,D,20251111,000000,282.475,287.29,280.65,286.16,679088,0
+BURL.US,D,20251112,000000,289.13,293.31,286.16,287.04,826853,0
+BURL.US,D,20251113,000000,285.25,289.5,282.2,283.07,645368,0
+BURL.US,D,20251114,000000,279.385,283.31,276.86,279.81,857633,0
+BURL.US,D,20251117,000000,278.585,283.745,271.5,274.34,686158,0
+BURL.US,D,20251118,000000,270.06,277.5625,269.77,275.81,945228,0
+BURL.US,D,20251119,000000,279.78,283.505,272.76,279.39,1166414,0
+BURL.US,D,20251120,000000,281.57,287.16,278.495,282.37,1094606,0
+BURL.US,D,20251121,000000,283.69,298.02,282,296.51,1478261,0
+BURL.US,D,20251124,000000,293.625,294.205,283.57,284.47,2398454,0
+BURL.US,D,20251125,000000,255.33,261.09,247.0101,249.65,4481797,0
+BURL.US,D,20251126,000000,250,265.46,248.015,260.65,1804482,0
+BURL.US,D,20251128,000000,258.04,259.6641,252.02,252.23,792764,0
+BURL.US,D,20251201,000000,249.35,250.025,241.84,242.43,1671464,0
+BURL.US,D,20251202,000000,244.51,248.7,240.49,245.05,1278677,0
+BURL.US,D,20251203,000000,244.31,253.13,244.08,248.85,1050411,0
+BURL.US,D,20251204,000000,249.77,257.195,246.96,256.87,1175540,0
+BURL.US,D,20251205,000000,256.45,273.08,256.32,271.78,1863297,0
+BURL.US,D,20251208,000000,272.3,272.3,262.5,263.07,1086970,0
+BURL.US,D,20251209,000000,261.285,271.55,261.25,266.2,919137,0
+BURL.US,D,20251210,000000,266,272.39,264.01,270.23,825885,0
+BURL.US,D,20251211,000000,270.385,275.88,268.64,269.38,881980,0
+BURL.US,D,20251212,000000,271.4,273.72,262.56,266.09,785458,0
+BURL.US,D,20251215,000000,270.94,274.99,267.195,269.43,1090125,0
+BURL.US,D,20251216,000000,267.35,272.16,259.24,260.9,1020906,0
+BURL.US,D,20251217,000000,264.27,269.3199,260.7325,268.18,823847,0
+BURL.US,D,20251218,000000,271.59,276.1,268.67,270.91,959512,0
+BURL.US,D,20251219,000000,272.99,279.99,270.97,278.76,1430730,0
+BURL.US,D,20251222,000000,279.56,284.29,278.81,281.54,675771,0
+BURL.US,D,20251223,000000,282.82,284.36,277.81,283.97,560723,0
+BURL.US,D,20251224,000000,285.11,288.86,282.74,288.24,319249,0
+BURL.US,D,20251226,000000,287.8,290.49,285.92,290.32,431693,0
+BURL.US,D,20251229,000000,286.33,290.74,283.42,287.02,629313,0
+BURL.US,D,20251230,000000,286.99,290.4,285.15,288.01,408843,0
+BURL.US,D,20251231,000000,287.385,291.64,286.69,288.85,631182,0
+BURL.US,D,20260102,000000,288.595,298.765,286.62,298.39,791022,0
+BURL.US,D,20260105,000000,298.5125,311.6,298.345,303.13,1472424,0
+BURL.US,D,20260106,000000,302.875,315.135,301.2,311.63,1149203,0
+BURL.US,D,20260107,000000,310.01,312.71,303.92,309.8,923861,0
+BURL.US,D,20260108,000000,307.565,312.36,303.65,307.6,928100,0
+BURL.US,D,20260109,000000,307.61,308.18,295.54,305.35,1014092,0
+BURL.US,D,20260112,000000,298.25,303.72,295,301.92,937467,0
+BURL.US,D,20260113,000000,302.75,310.33,301.96,310.3,635427,0
+BURL.US,D,20260114,000000,307.405,310.72,300.83,303.36,683909,0
+BURL.US,D,20260115,000000,303.3,307.845,302.895,306.28,415318,0
+BURL.US,D,20260116,000000,307.06,310.38,304.02,306.31,584597,0
+BURL.US,D,20260120,000000,302.68,311.52,300.2435,303.72,911166,0
+BURL.US,D,20260121,000000,306.21,312.04,305.8,310.78,757991,0
+BURL.US,D,20260122,000000,313.005,314.39,297.38,299.94,949281,0
+BURL.US,D,20260123,000000,298.88,301.03,295.45,297.96,819722,0
+BURL.US,D,20260126,000000,296.6,298.505,293.37,293.83,750300,0
+BURL.US,D,20260127,000000,293.625,295.02,286.79,289.9,707711,0
+BURL.US,D,20260128,000000,290.7,295.78,287.4089,288.66,819787,0
+BURL.US,D,20260129,000000,289.85,294.155,286.735,292.51,721865,0
+BURL.US,D,20260130,000000,291.19,297.54,289.88,295.86,745215,0
+BURL.US,D,20260202,000000,293.08,300.98,291.43,298.68,734239,0
+BURL.US,D,20260203,000000,300.13,309.2,298.29,300.43,923131,0
+BURL.US,D,20260204,000000,303.86,306.06,292.24,300.34,1023545,0
+BURL.US,D,20260205,000000,300.085,305.5,299.86,302.92,553262,0
+BURL.US,D,20260206,000000,304.6,312.22,303.155,311.63,667909,0
+BURL.US,D,20260209,000000,310.94,318.49,308.3,318.49,605213,0
+BURL.US,D,20260210,000000,317.485,317.485,303.575,304.62,966584,0
+BURL.US,D,20260211,000000,304.43,310.67,304.43,305.86,607598,0
+BURL.US,D,20260212,000000,301.53,303.655,291.8062,293.75,1083472,0
+BURL.US,D,20260213,000000,294.98,304.09,290.995,302.37,1179532,0
+BURL.US,D,20260217,000000,315.59,332.2,304.09,312.9,720684,0
+BURL.US,D,20260218,000000,316.99,319.03,309.59,311.13,763582,0
diff --git a/daily/us/nyse stocks/1/bw_a.us.txt b/daily/us/nyse stocks/1/bw_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef81c0445acde6f1cb4bfb26ef395b74ff3be899
--- /dev/null
+++ b/daily/us/nyse stocks/1/bw_a.us.txt	
@@ -0,0 +1,1197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BW_A.US,D,20210514,000000,24.5,24.65,24.41,24.5,81471,0
+BW_A.US,D,20210517,000000,24.74,24.74,24.51,24.69,51444,0
+BW_A.US,D,20210518,000000,24.7,24.7,24.5,24.65,139635,0
+BW_A.US,D,20210519,000000,24.57,24.74,24.33,24.675,65795,0
+BW_A.US,D,20210520,000000,24.74,24.89,24.71,24.85,80189,0
+BW_A.US,D,20210521,000000,24.89,25,24.85,25,79981,0
+BW_A.US,D,20210524,000000,25,25.1999,24.85,24.93,169114,0
+BW_A.US,D,20210525,000000,24.97,24.99,24.79,24.9,62207,0
+BW_A.US,D,20210526,000000,24.93,24.98,24.78,24.95,71708,0
+BW_A.US,D,20210527,000000,24.95,24.95,24.8,24.9,91589,0
+BW_A.US,D,20210528,000000,24.94,25.13,24.8,24.85,412688,0
+BW_A.US,D,20210601,000000,24.9,25.0971,24.9,25.05,135685,0
+BW_A.US,D,20210602,000000,25.1,25.1,24.93,24.99,102938,0
+BW_A.US,D,20210603,000000,25,25.08,24.97,25.05,64309,0
+BW_A.US,D,20210604,000000,25.04,25.2,25.04,25.2,126048,0
+BW_A.US,D,20210607,000000,25.18,25.3,25.13,25.3,84215,0
+BW_A.US,D,20210608,000000,25.2899,25.55,25.2899,25.42,39829,0
+BW_A.US,D,20210609,000000,25.4,25.49,25.3,25.37,30882,0
+BW_A.US,D,20210610,000000,25.38,25.55,25.38,25.54,41749,0
+BW_A.US,D,20210611,000000,25.55,25.7,25.55,25.7,38768,0
+BW_A.US,D,20210614,000000,25.61,25.86,25.52,25.83,44797,0
+BW_A.US,D,20210615,000000,25.71,25.81,25.57,25.65,87425,0
+BW_A.US,D,20210616,000000,25.66,25.75,25.52,25.75,70114,0
+BW_A.US,D,20210617,000000,25.48,25.6,25.38,25.5,75663,0
+BW_A.US,D,20210618,000000,25.55,25.55,25.475,25.49,15118,0
+BW_A.US,D,20210621,000000,25.5,25.55,25.46,25.5,25372,0
+BW_A.US,D,20210622,000000,25.54,25.54,25.322,25.494,37648,0
+BW_A.US,D,20210623,000000,25.54,25.54,25.46,25.5,23441,0
+BW_A.US,D,20210624,000000,25.54,25.54,25.4478,25.49,12153,0
+BW_A.US,D,20210625,000000,25.49,25.54,25.41,25.54,32904,0
+BW_A.US,D,20210628,000000,25.54,25.54,25.4201,25.5,30435,0
+BW_A.US,D,20210629,000000,25.57,25.57,25.43,25.56,27021,0
+BW_A.US,D,20210630,000000,25.5,25.5,25.4525,25.49,81400,0
+BW_A.US,D,20210701,000000,25.4923,25.5,25.44,25.48,30038,0
+BW_A.US,D,20210702,000000,25.5,25.62,25.4,25.5,74800,0
+BW_A.US,D,20210706,000000,25.5,25.75,25.43,25.65,37342,0
+BW_A.US,D,20210707,000000,25.07,25.7335,25.07,25.5,160917,0
+BW_A.US,D,20210708,000000,25.48,25.7248,25.35,25.5,41866,0
+BW_A.US,D,20210709,000000,25.55,25.6881,25.3924,25.56,60050,0
+BW_A.US,D,20210712,000000,25.5,25.66,25.5,25.55,62113,0
+BW_A.US,D,20210713,000000,25.5,25.59,25.215,25.48,43329,0
+BW_A.US,D,20210714,000000,25.5,25.65,25.325,25.555,33006,0
+BW_A.US,D,20210715,000000,25.55,25.66,25.37,25.44,15641,0
+BW_A.US,D,20210716,000000,25.6,25.74,25.45,25.69,28233,0
+BW_A.US,D,20210719,000000,25.5,25.74,25.5,25.52,22930,0
+BW_A.US,D,20210720,000000,25.43,25.59,25.43,25.5,36597,0
+BW_A.US,D,20210721,000000,25.51,25.74,25.5,25.73,26503,0
+BW_A.US,D,20210722,000000,25.73,25.75,25.6437,25.72,38556,0
+BW_A.US,D,20210723,000000,25.74,25.74,25.615,25.74,26164,0
+BW_A.US,D,20210726,000000,25.74,25.74,25.53,25.7,41187,0
+BW_A.US,D,20210727,000000,25.68,25.7,25.62,25.65,42349,0
+BW_A.US,D,20210728,000000,25.7,25.7,25.6,25.65,26527,0
+BW_A.US,D,20210729,000000,25.74,25.74,25.61,25.64,33289,0
+BW_A.US,D,20210730,000000,25.7387,25.75,25.54,25.65,349046,0
+BW_A.US,D,20210802,000000,25.68,25.7,25.63,25.68,31515,0
+BW_A.US,D,20210803,000000,25.67,25.74,25.64,25.64,31257,0
+BW_A.US,D,20210804,000000,25.68,25.7421,25.52,25.57,36755,0
+BW_A.US,D,20210805,000000,25.63,25.65,25.5109,25.56,17426,0
+BW_A.US,D,20210806,000000,25.55,25.59,25.37,25.54,64081,0
+BW_A.US,D,20210809,000000,25.44,25.5,25.27,25.36,12416,0
+BW_A.US,D,20210810,000000,25.42,25.42,25.04,25.3,17712,0
+BW_A.US,D,20210811,000000,25.4,25.4,25.22,25.27,16094,0
+BW_A.US,D,20210812,000000,25.36,25.5262,25.25,25.34,30098,0
+BW_A.US,D,20210813,000000,25.33,25.4799,25.2254,25.37,80228,0
+BW_A.US,D,20210816,000000,25.4,25.41,25.29,25.35,24456,0
+BW_A.US,D,20210817,000000,25.39,25.39,25.2,25.35,25115,0
+BW_A.US,D,20210818,000000,25.31,25.35,25.22,25.335,34355,0
+BW_A.US,D,20210819,000000,25.21,25.3997,25.21,25.35,10033,0
+BW_A.US,D,20210820,000000,25.35,25.3995,25.31,25.35,10422,0
+BW_A.US,D,20210823,000000,25.2768,25.4464,25.26,25.34,46387,0
+BW_A.US,D,20210824,000000,25.4199,25.43,25.3,25.375,30338,0
+BW_A.US,D,20210825,000000,25.35,25.42,25.25,25.3,29623,0
+BW_A.US,D,20210826,000000,25.26,25.35,25.2,25.2696,22174,0
+BW_A.US,D,20210827,000000,25.34,25.37,25.25,25.3,14257,0
+BW_A.US,D,20210830,000000,25.3,25.39,25.29,25.37,32001,0
+BW_A.US,D,20210831,000000,25.33,25.395,25.26,25.3,9906,0
+BW_A.US,D,20210901,000000,25.3,25.4016,25.3,25.34,40350,0
+BW_A.US,D,20210902,000000,25.3815,25.39,25.325,25.34,31755,0
+BW_A.US,D,20210903,000000,25.35,25.4191,25.3,25.35,53596,0
+BW_A.US,D,20210907,000000,25.33,25.38,25.3,25.3,17899,0
+BW_A.US,D,20210908,000000,25.3,25.3191,25.26,25.28,18573,0
+BW_A.US,D,20210909,000000,25.3,25.41,25.25,25.3,20773,0
+BW_A.US,D,20210910,000000,25.3,25.3947,25.26,25.3,42118,0
+BW_A.US,D,20210913,000000,25.3,25.3911,25.27,25.3,23055,0
+BW_A.US,D,20210914,000000,24.94,25.3,24.895,25.0792,27725,0
+BW_A.US,D,20210915,000000,25.1234,25.25,25.0801,25.2,15920,0
+BW_A.US,D,20210916,000000,25.2075,25.2882,25.2075,25.25,41648,0
+BW_A.US,D,20210917,000000,25.23,25.25,25.137,25.25,23228,0
+BW_A.US,D,20210920,000000,25.25,25.25,25.2158,25.2329,9562,0
+BW_A.US,D,20210921,000000,25.25,25.25,25.1,25.12,24415,0
+BW_A.US,D,20210922,000000,25.18,25.25,25.15,25.2,13890,0
+BW_A.US,D,20210923,000000,25.2492,25.25,25.1394,25.25,26708,0
+BW_A.US,D,20210924,000000,25.1126,25.25,25.11,25.2,7559,0
+BW_A.US,D,20210927,000000,25.2,25.2398,25.0941,25.21,26930,0
+BW_A.US,D,20210928,000000,25.08,25.2,25,25.06,19819,0
+BW_A.US,D,20210929,000000,25.11,25.2,25.0201,25.15,22982,0
+BW_A.US,D,20210930,000000,25.1373,25.2,25.0396,25.2,19266,0
+BW_A.US,D,20211001,000000,25.2,25.25,25.1643,25.2,18993,0
+BW_A.US,D,20211004,000000,25.2,25.2,25.1,25.19,14406,0
+BW_A.US,D,20211005,000000,25.225,25.225,25.1,25.16,29668,0
+BW_A.US,D,20211006,000000,25.19,25.2,25.17,25.2,18216,0
+BW_A.US,D,20211007,000000,25.2,25.2,25.15,25.1999,27140,0
+BW_A.US,D,20211008,000000,25.2,25.2125,25.15,25.2,13250,0
+BW_A.US,D,20211011,000000,25.2188,25.22,25.175,25.22,17772,0
+BW_A.US,D,20211012,000000,25.225,25.25,25.15,25.2,21131,0
+BW_A.US,D,20211013,000000,25.2301,25.2499,25.1745,25.23,30683,0
+BW_A.US,D,20211014,000000,25.235,25.28,25.22,25.24,54825,0
+BW_A.US,D,20211015,000000,25.24,25.4411,25.22,25.3842,92786,0
+BW_A.US,D,20211018,000000,25.38,25.38,25.305,25.35,11011,0
+BW_A.US,D,20211019,000000,25.34,25.3737,25.17,25.3,14503,0
+BW_A.US,D,20211020,000000,25.3034,25.3034,25.25,25.28,19925,0
+BW_A.US,D,20211021,000000,25.25,25.3213,25.17,25.19,13779,0
+BW_A.US,D,20211022,000000,25.28,25.3,25.2,25.2,6386,0
+BW_A.US,D,20211025,000000,25.15,25.25,25.15,25.2,14001,0
+BW_A.US,D,20211026,000000,25.2,25.22,25.1895,25.2,10605,0
+BW_A.US,D,20211027,000000,25.2,25.24,25.1567,25.2,14241,0
+BW_A.US,D,20211028,000000,25.21,25.2283,25.17,25.19,9659,0
+BW_A.US,D,20211029,000000,25.19,25.25,25.18,25.2,15750,0
+BW_A.US,D,20211101,000000,25.2,25.2399,25.16,25.2,15996,0
+BW_A.US,D,20211102,000000,25.2,25.3299,25.15,25.18,16335,0
+BW_A.US,D,20211103,000000,25.18,25.2525,25.14,25.205,9096,0
+BW_A.US,D,20211104,000000,25.22,25.3799,25.2,25.36,127812,0
+BW_A.US,D,20211105,000000,25.27,25.4,25.2,25.25,18789,0
+BW_A.US,D,20211108,000000,25.23,25.26,25.1732,25.22,23521,0
+BW_A.US,D,20211109,000000,25.2257,25.23,25.19,25.23,52802,0
+BW_A.US,D,20211110,000000,25.21,25.2559,25.05,25.1954,22117,0
+BW_A.US,D,20211111,000000,25.2,25.31,25.2,25.28,102860,0
+BW_A.US,D,20211112,000000,25.3299,25.3299,25.1778,25.18,31196,0
+BW_A.US,D,20211115,000000,25.2,25.27,25.2,25.22,12531,0
+BW_A.US,D,20211116,000000,25.22,25.2588,25.195,25.2,20120,0
+BW_A.US,D,20211117,000000,25.2,25.28,25.2,25.22,96490,0
+BW_A.US,D,20211118,000000,25.33,25.33,25.16,25.2,19695,0
+BW_A.US,D,20211119,000000,25.3,25.3,25.1999,25.225,15207,0
+BW_A.US,D,20211122,000000,25.2499,25.25,25.215,25.24,21640,0
+BW_A.US,D,20211123,000000,25.24,25.2789,25.1801,25.215,18559,0
+BW_A.US,D,20211124,000000,25.22,25.2499,25.185,25.23,17937,0
+BW_A.US,D,20211126,000000,25.19,25.245,25.19,25.2001,10206,0
+BW_A.US,D,20211129,000000,25.25,25.35,25.25,25.29,22448,0
+BW_A.US,D,20211130,000000,25.33,25.6,25.33,25.58,24647,0
+BW_A.US,D,20211201,000000,25.6,26.43,25.56,26.03,17808,0
+BW_A.US,D,20211202,000000,26.05,26.31,25.52,26.02,44522,0
+BW_A.US,D,20211203,000000,26.26,26.26,26,26.15,16279,0
+BW_A.US,D,20211206,000000,25.95,26.3,25.95,26,23965,0
+BW_A.US,D,20211207,000000,26.01,26.01,25.6,25.7,35228,0
+BW_A.US,D,20211208,000000,25.7,25.75,25.525,25.55,30992,0
+BW_A.US,D,20211209,000000,25.54,25.6388,25.4,25.47,24329,0
+BW_A.US,D,20211210,000000,25.47,25.5244,25.3219,25.4,20751,0
+BW_A.US,D,20211213,000000,25.45,25.46,25.35,25.42,53609,0
+BW_A.US,D,20211214,000000,25.07,25.1392,25,25,28202,0
+BW_A.US,D,20211215,000000,25,25.0699,24.98,25,49812,0
+BW_A.US,D,20211216,000000,24.98,25.025,24.9,24.99,27423,0
+BW_A.US,D,20211217,000000,24.97,25.04,24.9276,25,80841,0
+BW_A.US,D,20211220,000000,25,25.0334,24.95,24.97,21121,0
+BW_A.US,D,20211221,000000,25,25,24.95,24.98,48071,0
+BW_A.US,D,20211222,000000,24.985,25,24.95,24.98,29540,0
+BW_A.US,D,20211223,000000,25,25,24.95,24.9947,44589,0
+BW_A.US,D,20211227,000000,25,25.0222,24.96,24.97,21087,0
+BW_A.US,D,20211228,000000,25,25.0499,24.95,25,78480,0
+BW_A.US,D,20211229,000000,25,25.0099,24.95,24.99,71758,0
+BW_A.US,D,20211230,000000,25,25.0378,24.99,25.01,77223,0
+BW_A.US,D,20211231,000000,25,25.05,24.99,25,60836,0
+BW_A.US,D,20220103,000000,25,25,24.89,25,30600,0
+BW_A.US,D,20220104,000000,25,25.02,24.9201,25.02,31495,0
+BW_A.US,D,20220105,000000,25.02,25.04,24.99,24.99,22143,0
+BW_A.US,D,20220106,000000,25.015,25.02,24.99,25,14716,0
+BW_A.US,D,20220107,000000,25.047,25.05,25,25.02,28279,0
+BW_A.US,D,20220110,000000,25.05,25.05,25,25.02,16347,0
+BW_A.US,D,20220111,000000,25.01,25.05,25,25.025,22040,0
+BW_A.US,D,20220112,000000,25.01,25.05,25,25.0429,31682,0
+BW_A.US,D,20220113,000000,25.03,25.04,25.01,25.01,33794,0
+BW_A.US,D,20220114,000000,25.0241,25.04,25,25,19312,0
+BW_A.US,D,20220118,000000,24.98,25,24.9714,24.99,14776,0
+BW_A.US,D,20220119,000000,25,25.0064,24.99,25,16711,0
+BW_A.US,D,20220120,000000,25,25.05,24.99,25,10718,0
+BW_A.US,D,20220121,000000,25,25.005,24.98,24.9842,17544,0
+BW_A.US,D,20220124,000000,25,25,24.71,25,33505,0
+BW_A.US,D,20220125,000000,25,25,24.72,25,23752,0
+BW_A.US,D,20220126,000000,25.05,25.07,24.96,24.98,29405,0
+BW_A.US,D,20220127,000000,25,25,24.7,24.93,31410,0
+BW_A.US,D,20220128,000000,24.94,25,24.85,24.85,20714,0
+BW_A.US,D,20220131,000000,24.95,25.25,24.63,25,40906,0
+BW_A.US,D,20220201,000000,25,25.0302,24.8777,24.98,33451,0
+BW_A.US,D,20220202,000000,24.99,25.02,24.8,25,29709,0
+BW_A.US,D,20220203,000000,24.92,25,24.8501,24.98,17262,0
+BW_A.US,D,20220204,000000,24.98,25.01,24.8705,24.9199,10003,0
+BW_A.US,D,20220207,000000,24.9894,25.01,24.91,24.94,9406,0
+BW_A.US,D,20220208,000000,24.9466,25,24.81,24.94,8338,0
+BW_A.US,D,20220209,000000,24.94,24.9899,24.84,24.9367,10903,0
+BW_A.US,D,20220210,000000,24.96,24.99,24.88,24.98,5649,0
+BW_A.US,D,20220211,000000,24.93,24.95,24.7548,24.85,9358,0
+BW_A.US,D,20220214,000000,24.94,24.99,24.63,24.63,24614,0
+BW_A.US,D,20220215,000000,24.65,24.78,24.65,24.7,15848,0
+BW_A.US,D,20220216,000000,24.88,24.88,24.64,24.74,18193,0
+BW_A.US,D,20220217,000000,24.75,24.75,24.2107,24.37,21216,0
+BW_A.US,D,20220218,000000,24.47,24.5,24.3007,24.3007,6051,0
+BW_A.US,D,20220222,000000,24.3,24.4753,24.1,24.3,13762,0
+BW_A.US,D,20220223,000000,24.13,24.5961,24.02,24.0636,12895,0
+BW_A.US,D,20220224,000000,23.91,24.05,23.3025,24,25669,0
+BW_A.US,D,20220225,000000,24.4,24.4,23.9518,23.986,25645,0
+BW_A.US,D,20220228,000000,24.2,24.58,24.2,24.54,5917,0
+BW_A.US,D,20220301,000000,24.6,24.81,24.6,24.8,13301,0
+BW_A.US,D,20220302,000000,24.81,25,24.61,25,25675,0
+BW_A.US,D,20220303,000000,25,25,24.7,24.8,27041,0
+BW_A.US,D,20220304,000000,24.9,24.9,24.79,24.8,12944,0
+BW_A.US,D,20220307,000000,24.7,24.7,24.5,24.54,10496,0
+BW_A.US,D,20220308,000000,24.73,24.99,24.59,24.86,19074,0
+BW_A.US,D,20220309,000000,24.96,25,24.77,25,10677,0
+BW_A.US,D,20220310,000000,24.95,24.9883,24.5337,24.83,26706,0
+BW_A.US,D,20220311,000000,24.7794,24.967,24.6,24.7,9294,0
+BW_A.US,D,20220314,000000,24.21,24.35,24.01,24.2279,17340,0
+BW_A.US,D,20220315,000000,24.32,24.9518,24.32,24.91,6657,0
+BW_A.US,D,20220316,000000,24.8104,25,24.6101,25,20493,0
+BW_A.US,D,20220317,000000,25,25,24.92,24.9975,20531,0
+BW_A.US,D,20220318,000000,24.97,25,24.9001,24.99,7556,0
+BW_A.US,D,20220321,000000,24.99,24.99,24.68,24.9054,6935,0
+BW_A.US,D,20220322,000000,24.82,25,24.716,24.98,11129,0
+BW_A.US,D,20220323,000000,25,25,24.86,24.96,12967,0
+BW_A.US,D,20220324,000000,24.95,24.97,24.9,24.9,9265,0
+BW_A.US,D,20220325,000000,24.9001,25,24.8701,24.95,14895,0
+BW_A.US,D,20220328,000000,24.8501,25,24.8501,24.95,20038,0
+BW_A.US,D,20220329,000000,24.99,25,24.95,25,13679,0
+BW_A.US,D,20220330,000000,24.95,25,24.95,25,10220,0
+BW_A.US,D,20220331,000000,25,25.01,24.9059,24.9059,14560,0
+BW_A.US,D,20220401,000000,24.925,24.98,24.85,24.975,6164,0
+BW_A.US,D,20220404,000000,25,25,24.9,24.99,18509,0
+BW_A.US,D,20220405,000000,24.99,24.9999,24.9,24.98,5403,0
+BW_A.US,D,20220406,000000,24.98,24.9999,24.85,24.96,7050,0
+BW_A.US,D,20220407,000000,24.86,25,24.86,24.8921,6821,0
+BW_A.US,D,20220408,000000,24.9989,24.9989,24.7685,24.7685,2867,0
+BW_A.US,D,20220411,000000,24.75,24.94,24.56,24.74,5734,0
+BW_A.US,D,20220412,000000,24.275,25,24.275,24.97,7690,0
+BW_A.US,D,20220413,000000,24.84,25.0199,24.84,24.9407,7234,0
+BW_A.US,D,20220414,000000,24.91,25,24.91,25,9153,0
+BW_A.US,D,20220418,000000,25,25,24.8705,24.99,7627,0
+BW_A.US,D,20220419,000000,24.9,25.0199,24.9,24.94,19925,0
+BW_A.US,D,20220420,000000,24.95,25,24.95,24.975,23877,0
+BW_A.US,D,20220421,000000,24.95,25,24.9433,24.96,9084,0
+BW_A.US,D,20220422,000000,24.9999,25,24.95,24.98,9927,0
+BW_A.US,D,20220425,000000,25,25,24.95,25,8056,0
+BW_A.US,D,20220426,000000,24.98,25.0193,24.95,25,5572,0
+BW_A.US,D,20220427,000000,24.95,25,24.9,24.9535,17277,0
+BW_A.US,D,20220428,000000,24.9,25,24.9,25,23130,0
+BW_A.US,D,20220429,000000,24.9868,25,24.945,25,25073,0
+BW_A.US,D,20220502,000000,24.95,25.2,24.9,24.95,28143,0
+BW_A.US,D,20220503,000000,25.01,25.23,24.9972,25.18,8676,0
+BW_A.US,D,20220504,000000,25.08,26.35,25.08,25.49,42180,0
+BW_A.US,D,20220505,000000,25.0136,25.52,25,25.52,2798,0
+BW_A.US,D,20220506,000000,25.49,25.49,25.05,25.2101,6502,0
+BW_A.US,D,20220509,000000,25.01,25.3152,25,25.1,13361,0
+BW_A.US,D,20220510,000000,25.01,25.1478,24.87,24.9868,7296,0
+BW_A.US,D,20220511,000000,24.92,24.92,21.205,23.73,54911,0
+BW_A.US,D,20220512,000000,23.55,23.665,21.46,21.93,31952,0
+BW_A.US,D,20220513,000000,21.94,22.95,21.16,22.87,22324,0
+BW_A.US,D,20220516,000000,22.92,24.2,22.78,24.06,15426,0
+BW_A.US,D,20220517,000000,24,24.05,23.25,23.8,22005,0
+BW_A.US,D,20220518,000000,23.78,23.78,22.49,23.09,24048,0
+BW_A.US,D,20220519,000000,23.3,23.8,22.6,23.64,9923,0
+BW_A.US,D,20220520,000000,23.77,24.67,23.24,24.37,22877,0
+BW_A.US,D,20220523,000000,24,24.2,23.5,23.5945,6890,0
+BW_A.US,D,20220524,000000,23.8,24.27,23.23,24.135,16741,0
+BW_A.US,D,20220525,000000,24.24,24.5,24,24.5,11857,0
+BW_A.US,D,20220526,000000,24.6,25,24.2,24.52,15350,0
+BW_A.US,D,20220527,000000,24.4628,25,24.1,24.36,22282,0
+BW_A.US,D,20220531,000000,24.54,25.0721,24.53,24.93,28885,0
+BW_A.US,D,20220601,000000,24.8065,24.9202,24.6716,24.78,9265,0
+BW_A.US,D,20220602,000000,24.63,24.9692,24.61,24.74,32817,0
+BW_A.US,D,20220603,000000,24.6,24.82,24.46,24.49,4833,0
+BW_A.US,D,20220606,000000,24.66,24.9993,24.5,24.95,17012,0
+BW_A.US,D,20220607,000000,24.6766,24.966,24.5001,24.5001,20908,0
+BW_A.US,D,20220608,000000,24.7,24.845,24.5,24.575,12522,0
+BW_A.US,D,20220609,000000,24.5694,24.77,23.68,24.06,26051,0
+BW_A.US,D,20220610,000000,24.22,24.2731,22.92,23.7,17399,0
+BW_A.US,D,20220613,000000,23.52,24.67,22.38,23,28968,0
+BW_A.US,D,20220614,000000,23.05,23.4399,22.12,22.435,17394,0
+BW_A.US,D,20220615,000000,22.23,23.9699,22,23.58,29393,0
+BW_A.US,D,20220616,000000,23.4,24,23.3,23.3,24602,0
+BW_A.US,D,20220617,000000,23.817,23.9848,22.2756,22.55,26252,0
+BW_A.US,D,20220621,000000,23.14,23.27,22.17,22.49,25140,0
+BW_A.US,D,20220622,000000,22.49,22.61,21.76,21.84,12348,0
+BW_A.US,D,20220623,000000,22.25,22.43,21.16,21.51,25046,0
+BW_A.US,D,20220624,000000,21.65,21.75,21.15,21.29,11587,0
+BW_A.US,D,20220627,000000,21.5,21.97,21.1001,21.28,55688,0
+BW_A.US,D,20220628,000000,21.28,21.44,19.83,20.06,41243,0
+BW_A.US,D,20220629,000000,19.96,20.7491,19.96,20.27,11148,0
+BW_A.US,D,20220630,000000,20.27,20.445,19.5,19.75,30062,0
+BW_A.US,D,20220701,000000,20.12,20.4,19.75,20.06,18698,0
+BW_A.US,D,20220705,000000,20.19,21.921,19.93,21.67,27820,0
+BW_A.US,D,20220706,000000,21.99,23,21.145,22.8765,17503,0
+BW_A.US,D,20220707,000000,23,23.2,22.0461,22.76,21513,0
+BW_A.US,D,20220708,000000,22.635,23.19,22.53,23.06,18837,0
+BW_A.US,D,20220711,000000,22.51,23.32,21.46,23.01,24732,0
+BW_A.US,D,20220712,000000,23.0945,23.3,22.45,23.11,16594,0
+BW_A.US,D,20220713,000000,23.11,23.35,22.66,23.1,17279,0
+BW_A.US,D,20220714,000000,23,23.4,22.76,23.28,20274,0
+BW_A.US,D,20220715,000000,23.4,24,23.1301,23.75,8756,0
+BW_A.US,D,20220718,000000,23.52,23.8899,22.88,23.7,21785,0
+BW_A.US,D,20220719,000000,23.64,23.82,23.125,23.77,7208,0
+BW_A.US,D,20220720,000000,23.82,24,23.575,23.59,13798,0
+BW_A.US,D,20220721,000000,23.75,23.95,23.15,23.5,9720,0
+BW_A.US,D,20220722,000000,23.49,23.78,23.2701,23.78,5028,0
+BW_A.US,D,20220725,000000,23.78,23.88,23.3301,23.62,10653,0
+BW_A.US,D,20220726,000000,23.68,23.68,23.2,23.26,18924,0
+BW_A.US,D,20220727,000000,23.425,23.425,23.3,23.335,7361,0
+BW_A.US,D,20220728,000000,23.4,23.75,22.9684,23.39,13132,0
+BW_A.US,D,20220729,000000,23.628,23.745,23.3,23.55,8039,0
+BW_A.US,D,20220801,000000,23.65,23.748,23.15,23.15,7386,0
+BW_A.US,D,20220802,000000,23.15,23.2999,23.05,23.19,13303,0
+BW_A.US,D,20220803,000000,23.25,23.8,23.15,23.45,17142,0
+BW_A.US,D,20220804,000000,23.72,23.85,23.5,23.75,20586,0
+BW_A.US,D,20220805,000000,23.68,23.86,23.5,23.83,14266,0
+BW_A.US,D,20220808,000000,23.98,23.98,23.86,23.88,9591,0
+BW_A.US,D,20220809,000000,23.94,24.1577,23.82,24.1577,15364,0
+BW_A.US,D,20220810,000000,24.1,24.1,23.8343,24.1,5327,0
+BW_A.US,D,20220811,000000,23.9232,24.105,23.9232,24.105,6465,0
+BW_A.US,D,20220812,000000,24.0431,24.1795,23.8779,24.1,15680,0
+BW_A.US,D,20220815,000000,24.2,24.2,23.8848,24.12,10762,0
+BW_A.US,D,20220816,000000,24.1,24.2,24.02,24.2,8782,0
+BW_A.US,D,20220817,000000,24.07,24.07,23.8129,23.94,11410,0
+BW_A.US,D,20220818,000000,24.0499,24.2,23.85,23.94,11594,0
+BW_A.US,D,20220819,000000,24.0389,24.05,23.9558,24.05,1220,0
+BW_A.US,D,20220822,000000,24.0467,24.09,23.84,23.84,8578,0
+BW_A.US,D,20220823,000000,23.97,24.05,23.66,23.76,8083,0
+BW_A.US,D,20220824,000000,23.81,24.15,23.81,24.136,8880,0
+BW_A.US,D,20220825,000000,24.01,24.1317,23.75,24,8086,0
+BW_A.US,D,20220826,000000,23.8427,24.0942,23.65,23.65,5203,0
+BW_A.US,D,20220829,000000,24.08,24.1455,23.5049,23.836,3885,0
+BW_A.US,D,20220830,000000,23.76,23.76,23.61,23.61,2150,0
+BW_A.US,D,20220831,000000,23.6321,23.79,23.5229,23.544,2360,0
+BW_A.US,D,20220901,000000,23.71,24.0799,23.41,23.55,10041,0
+BW_A.US,D,20220902,000000,23.59,23.602,23.2813,23.48,4469,0
+BW_A.US,D,20220906,000000,23.3119,23.6199,23.26,23.485,4140,0
+BW_A.US,D,20220907,000000,23.59,23.65,23.45,23.5,9471,0
+BW_A.US,D,20220908,000000,23.6,23.6657,23.5,23.5,17312,0
+BW_A.US,D,20220909,000000,23.61,23.8565,23.61,23.76,10158,0
+BW_A.US,D,20220912,000000,23.6,23.8,23.4776,23.7252,12708,0
+BW_A.US,D,20220913,000000,23.5371,23.7999,23.5253,23.6,8128,0
+BW_A.US,D,20220914,000000,23.3,23.4889,22.62,23.3,8298,0
+BW_A.US,D,20220915,000000,23,23.1899,22.51,22.51,7885,0
+BW_A.US,D,20220916,000000,22.88,23.2399,22.51,22.87,4218,0
+BW_A.US,D,20220919,000000,22.95,23.1399,21.73,22.18,9622,0
+BW_A.US,D,20220920,000000,22.04,22.3,21.25,21.685,8961,0
+BW_A.US,D,20220921,000000,22.1372,22.6293,21.705,21.7741,10645,0
+BW_A.US,D,20220922,000000,21.75,21.9727,21.5,21.5,10012,0
+BW_A.US,D,20220923,000000,20.97,20.97,19.9145,20.4577,20945,0
+BW_A.US,D,20220926,000000,20.31,20.31,19.5594,19.5594,9364,0
+BW_A.US,D,20220927,000000,19.78,19.95,19,19.06,24813,0
+BW_A.US,D,20220928,000000,19.2,19.505,18.945,18.99,14966,0
+BW_A.US,D,20220929,000000,18.98,19.26,18.63,18.92,17913,0
+BW_A.US,D,20220930,000000,19.01,19.39,18.51,19.22,32282,0
+BW_A.US,D,20221003,000000,19.25,20.17,19.25,19.84,24863,0
+BW_A.US,D,20221004,000000,20.06,20.35,19.71,19.71,22993,0
+BW_A.US,D,20221005,000000,19.68,20.48,19.4,19.96,27975,0
+BW_A.US,D,20221006,000000,20.05,20.9,19.5714,20.8,24745,0
+BW_A.US,D,20221007,000000,20.54,21.8699,20.02,20.75,15145,0
+BW_A.US,D,20221010,000000,20.9,21.6604,20,20.8713,18786,0
+BW_A.US,D,20221011,000000,20.2,21.3,20.18,20.7,26694,0
+BW_A.US,D,20221012,000000,20.97,21.3902,20.25,20.4815,13063,0
+BW_A.US,D,20221013,000000,20.39,21.1769,20.27,20.42,19360,0
+BW_A.US,D,20221014,000000,20.43,21.1336,20.43,20.65,12791,0
+BW_A.US,D,20221017,000000,20.68,21.3999,20.45,20.54,13683,0
+BW_A.US,D,20221018,000000,20.25,21.1007,20.25,20.48,7065,0
+BW_A.US,D,20221019,000000,20.4,20.695,20,20.4704,7322,0
+BW_A.US,D,20221020,000000,20.0529,21.2363,19.2501,19.44,18329,0
+BW_A.US,D,20221021,000000,19.44,20.1614,19.41,20.0599,4149,0
+BW_A.US,D,20221024,000000,20.1313,20.395,19.52,19.9352,8801,0
+BW_A.US,D,20221025,000000,20.38,20.93,19.7842,20.47,6795,0
+BW_A.US,D,20221026,000000,20.6226,21.0108,20.2312,20.9303,2765,0
+BW_A.US,D,20221027,000000,20.7442,21.09,18.92,19.04,24525,0
+BW_A.US,D,20221028,000000,19.13,19.21,17.1101,18.35,48047,0
+BW_A.US,D,20221031,000000,18.49,18.52,18.0225,18.37,13161,0
+BW_A.US,D,20221101,000000,18.27,18.27,17.14,17.24,24058,0
+BW_A.US,D,20221102,000000,17.1,17.25,16.7111,16.79,16256,0
+BW_A.US,D,20221103,000000,16.885,17,16.41,16.48,14181,0
+BW_A.US,D,20221104,000000,17.1389,17.1389,16,16.32,27748,0
+BW_A.US,D,20221107,000000,16.6158,16.65,16,16.65,25768,0
+BW_A.US,D,20221108,000000,16.5193,16.639,16.2,16.639,21681,0
+BW_A.US,D,20221109,000000,16.72,17.05,15.9,16.2,28197,0
+BW_A.US,D,20221110,000000,16.5,16.5299,15.9007,16.17,26058,0
+BW_A.US,D,20221111,000000,16.44,16.5,16.03,16.45,15195,0
+BW_A.US,D,20221114,000000,16.55,17.1455,16.1301,16.34,47762,0
+BW_A.US,D,20221115,000000,16.39,16.4612,15.78,16.27,55156,0
+BW_A.US,D,20221116,000000,16.08,16.62,16.05,16.32,9247,0
+BW_A.US,D,20221117,000000,16.13,16.2499,15.88,16.17,11607,0
+BW_A.US,D,20221118,000000,16.15,16.2499,15.94,16.14,11839,0
+BW_A.US,D,20221121,000000,16.14,16.25,15.9,16.09,19119,0
+BW_A.US,D,20221122,000000,16.0828,16.0828,15.15,15.23,58255,0
+BW_A.US,D,20221123,000000,15.2101,15.5,13.897,15.4999,142865,0
+BW_A.US,D,20221125,000000,15.62,15.9699,15.6,15.82,16385,0
+BW_A.US,D,20221128,000000,15.97,15.97,15.075,15.08,42331,0
+BW_A.US,D,20221129,000000,15.34,15.5267,15.17,15.25,21932,0
+BW_A.US,D,20221130,000000,15.12,15.94,15.0181,15.34,29958,0
+BW_A.US,D,20221201,000000,15.22,16.15,15.22,16.02,14861,0
+BW_A.US,D,20221202,000000,15.84,16.81,15.7,16.79,33213,0
+BW_A.US,D,20221205,000000,16.82,17.25,16.29,16.92,41608,0
+BW_A.US,D,20221206,000000,16.775,17.2299,16.55,17.1,26047,0
+BW_A.US,D,20221207,000000,17.22,17.25,16.7001,17.1125,54530,0
+BW_A.US,D,20221208,000000,17.153,17.2499,16.75,17,24579,0
+BW_A.US,D,20221209,000000,16.8,16.9988,16.3,16.55,18218,0
+BW_A.US,D,20221212,000000,16.4,16.4,15.2222,15.88,55270,0
+BW_A.US,D,20221213,000000,16.17,16.459,15.22,15.5,28101,0
+BW_A.US,D,20221214,000000,14.92,15.1649,14.52,14.63,49228,0
+BW_A.US,D,20221215,000000,14.743,14.9198,13.72,14,45246,0
+BW_A.US,D,20221216,000000,14,14,12.7,13.92,71683,0
+BW_A.US,D,20221219,000000,14.07,14.4699,13.7129,14.0188,29170,0
+BW_A.US,D,20221220,000000,14.19,14.19,13.535,13.75,36856,0
+BW_A.US,D,20221221,000000,13.75,14.0471,13.36,13.6,38949,0
+BW_A.US,D,20221222,000000,13.6,13.9431,13.4499,13.66,41738,0
+BW_A.US,D,20221223,000000,13.7,14.1,13.52,13.87,47713,0
+BW_A.US,D,20221227,000000,13.87,14.075,13.85,13.92,39895,0
+BW_A.US,D,20221228,000000,13.9001,14.1,13.625,13.71,38634,0
+BW_A.US,D,20221229,000000,13.88,14.63,13.7501,14.39,37607,0
+BW_A.US,D,20221230,000000,14.29,14.85,13.82,14.75,44101,0
+BW_A.US,D,20230103,000000,14.88,15.23,14.65,15.09,16183,0
+BW_A.US,D,20230104,000000,15.2,16.1499,15.13,15.9,38510,0
+BW_A.US,D,20230105,000000,15.66,16.1399,15.66,16.03,36631,0
+BW_A.US,D,20230106,000000,15.85,16.97,15.7259,16.38,33195,0
+BW_A.US,D,20230109,000000,16.4,17.2485,16.4,16.93,30186,0
+BW_A.US,D,20230110,000000,16.715,17.45,16.6,17.45,19724,0
+BW_A.US,D,20230111,000000,17.49,18.67,17.255,17.588,57357,0
+BW_A.US,D,20230112,000000,17.6,17.8432,17.255,17.76,24149,0
+BW_A.US,D,20230113,000000,17.8999,18.38,17.8445,18.38,18525,0
+BW_A.US,D,20230117,000000,18.49,18.49,18.0109,18.25,16913,0
+BW_A.US,D,20230118,000000,18.38,18.5,17.68,17.68,25790,0
+BW_A.US,D,20230119,000000,17.5,18,17.5,17.84,15970,0
+BW_A.US,D,20230120,000000,17.9661,18,17.765,17.92,17410,0
+BW_A.US,D,20230123,000000,18,18,17.8001,17.975,20463,0
+BW_A.US,D,20230124,000000,17.95,17.9999,17.85,17.9,14593,0
+BW_A.US,D,20230125,000000,17.9,17.95,17.8131,17.936,21418,0
+BW_A.US,D,20230126,000000,18,18,17.85,17.8841,35174,0
+BW_A.US,D,20230127,000000,17.99,18,17.89,17.89,21920,0
+BW_A.US,D,20230130,000000,17.99,17.9999,17.88,17.9,14643,0
+BW_A.US,D,20230131,000000,17.8512,18,17.8512,17.88,35068,0
+BW_A.US,D,20230201,000000,17.88,18.7377,17.8284,18.7377,17808,0
+BW_A.US,D,20230202,000000,18.72,18.85,18.51,18.8,29484,0
+BW_A.US,D,20230203,000000,18.49,18.79,18.49,18.58,11157,0
+BW_A.US,D,20230206,000000,18.69,18.69,18.38,18.52,11689,0
+BW_A.US,D,20230207,000000,18.6225,18.75,18.5,18.6859,13093,0
+BW_A.US,D,20230208,000000,18.7244,18.8,18.2,18.45,26797,0
+BW_A.US,D,20230209,000000,18.76,18.76,18.14,18.19,15392,0
+BW_A.US,D,20230210,000000,18.51,18.51,18.1797,18.25,9532,0
+BW_A.US,D,20230213,000000,18.5,18.6342,18.4446,18.5316,7879,0
+BW_A.US,D,20230214,000000,18.38,18.7299,18.38,18.5,16908,0
+BW_A.US,D,20230215,000000,18.5,18.5847,18.4,18.4,7399,0
+BW_A.US,D,20230216,000000,18.4652,18.648,18.3501,18.4,7014,0
+BW_A.US,D,20230217,000000,18.515,18.6384,18.35,18.35,4559,0
+BW_A.US,D,20230221,000000,18.46,18.46,17.655,17.6794,25504,0
+BW_A.US,D,20230222,000000,17.76,17.9168,17.25,17.3343,9116,0
+BW_A.US,D,20230223,000000,17.45,17.5,17.3614,17.43,17840,0
+BW_A.US,D,20230224,000000,17.05,17.3499,17,17.185,11016,0
+BW_A.US,D,20230227,000000,17.29,17.5299,17.165,17.165,9370,0
+BW_A.US,D,20230228,000000,17.26,17.26,17,17,25729,0
+BW_A.US,D,20230301,000000,17.1,17.12,16.99,17.0604,8842,0
+BW_A.US,D,20230302,000000,16.8,17,16.75,16.8647,16667,0
+BW_A.US,D,20230303,000000,16.8,17.07,16.77,16.77,10595,0
+BW_A.US,D,20230306,000000,16.94,17.4465,16.26,16.45,37219,0
+BW_A.US,D,20230307,000000,16.48,16.8262,15.75,16.088,13006,0
+BW_A.US,D,20230308,000000,16.06,16.275,15.855,15.9402,12777,0
+BW_A.US,D,20230309,000000,16.7,16.7,15.75,16,22022,0
+BW_A.US,D,20230310,000000,15.5,16.3099,15.5,15.899,10604,0
+BW_A.US,D,20230313,000000,15.9,16.19,15.5642,15.95,69739,0
+BW_A.US,D,20230314,000000,16.2,16.4425,15.7456,15.97,8524,0
+BW_A.US,D,20230315,000000,15.8,16,14.9501,15.66,25116,0
+BW_A.US,D,20230316,000000,15.926,16.09,15.75,15.75,7896,0
+BW_A.US,D,20230317,000000,15.74,16.1887,15.6946,15.75,7843,0
+BW_A.US,D,20230320,000000,16,17.03,16,16.5,62184,0
+BW_A.US,D,20230321,000000,16.25,17.03,16.25,16.76,23663,0
+BW_A.US,D,20230322,000000,16.93,17.26,16.93,17,14727,0
+BW_A.US,D,20230323,000000,17.12,17.3399,16.66,16.8,11609,0
+BW_A.US,D,20230324,000000,17,17.23,16.5,17.03,24847,0
+BW_A.US,D,20230327,000000,17.4817,17.4817,16.97,17.22,7979,0
+BW_A.US,D,20230328,000000,17.18,17.5399,17.18,17.26,8107,0
+BW_A.US,D,20230329,000000,17.07,17.3499,17.07,17.27,10876,0
+BW_A.US,D,20230330,000000,17.42,17.5,17.325,17.47,11797,0
+BW_A.US,D,20230331,000000,17.59,18.25,17.55,18.24,30354,0
+BW_A.US,D,20230403,000000,18.25,18.38,18.1112,18.27,19249,0
+BW_A.US,D,20230404,000000,18.3,18.3,17.4206,18.3,12885,0
+BW_A.US,D,20230405,000000,17.95,18.4799,17.7,17.9761,4374,0
+BW_A.US,D,20230406,000000,17.84,17.9571,17.6001,17.62,4158,0
+BW_A.US,D,20230410,000000,17.65,18.21,17.65,18.05,8323,0
+BW_A.US,D,20230411,000000,18.1,18.11,17.875,18.07,7632,0
+BW_A.US,D,20230412,000000,18.14,18.1809,17.596,17.84,4782,0
+BW_A.US,D,20230413,000000,17.7,17.85,17.3,17.7501,9617,0
+BW_A.US,D,20230414,000000,17.847,17.91,17.75,17.9,5075,0
+BW_A.US,D,20230417,000000,17.9,17.9838,17.85,17.89,7832,0
+BW_A.US,D,20230418,000000,17.89,17.9799,17.85,17.9,9613,0
+BW_A.US,D,20230419,000000,17.85,17.913,17.85,17.85,3146,0
+BW_A.US,D,20230420,000000,17.84,17.85,17.25,17.56,8200,0
+BW_A.US,D,20230421,000000,17.67,17.8332,17.425,17.5,5988,0
+BW_A.US,D,20230424,000000,17.55,17.55,17.0611,17.1755,6017,0
+BW_A.US,D,20230425,000000,17.03,17.25,17.03,17.2,2293,0
+BW_A.US,D,20230426,000000,17.225,17.2826,17.1147,17.175,5933,0
+BW_A.US,D,20230427,000000,17.3066,17.3066,17.11,17.11,2596,0
+BW_A.US,D,20230428,000000,17.21,17.8,17.15,17.58,40504,0
+BW_A.US,D,20230501,000000,17.71,17.8083,17.3518,17.63,6181,0
+BW_A.US,D,20230502,000000,17.4009,17.62,17.4009,17.585,4743,0
+BW_A.US,D,20230503,000000,17.617,17.617,17.25,17.25,11259,0
+BW_A.US,D,20230504,000000,17.14,17.35,16.6,16.95,11559,0
+BW_A.US,D,20230505,000000,17.65,17.6501,16.93,16.93,13231,0
+BW_A.US,D,20230508,000000,16.93,17.54,16.64,17.54,6266,0
+BW_A.US,D,20230509,000000,17.061,17.2083,16.2644,16.37,11950,0
+BW_A.US,D,20230510,000000,16.36,16.9773,16.36,16.8347,4800,0
+BW_A.US,D,20230511,000000,16.78,16.8,15.9,16.135,21913,0
+BW_A.US,D,20230512,000000,16.03,16.1876,15.9501,16.18,7984,0
+BW_A.US,D,20230515,000000,16.1801,16.66,16.16,16.66,2604,0
+BW_A.US,D,20230516,000000,16.79,16.83,16.64,16.83,8860,0
+BW_A.US,D,20230517,000000,16.9999,17.13,16.99,17.13,10967,0
+BW_A.US,D,20230518,000000,17,17.17,17,17.165,12854,0
+BW_A.US,D,20230519,000000,17.13,17.35,17.12,17.27,4010,0
+BW_A.US,D,20230522,000000,17.37,17.7,17.37,17.67,14210,0
+BW_A.US,D,20230523,000000,17.5838,17.753,17.5838,17.7,10666,0
+BW_A.US,D,20230524,000000,17.72,17.87,17.52,17.74,22516,0
+BW_A.US,D,20230525,000000,17.5314,17.755,17.38,17.6501,8309,0
+BW_A.US,D,20230526,000000,17.65,17.83,17.18,17.26,23453,0
+BW_A.US,D,20230530,000000,17.27,17.65,17,17,14481,0
+BW_A.US,D,20230531,000000,17.1458,17.6,16.56,17.56,29400,0
+BW_A.US,D,20230601,000000,17.5999,17.5999,17.3174,17.35,9282,0
+BW_A.US,D,20230602,000000,17.12,17.84,17.12,17.84,27719,0
+BW_A.US,D,20230605,000000,17.59,17.8899,17.55,17.8899,18031,0
+BW_A.US,D,20230606,000000,17.72,17.89,17.72,17.815,21316,0
+BW_A.US,D,20230607,000000,17.79,17.8899,17.7784,17.815,12595,0
+BW_A.US,D,20230608,000000,17.8,17.8899,17.8,17.85,15658,0
+BW_A.US,D,20230609,000000,17.85,17.85,17.79,17.82,5562,0
+BW_A.US,D,20230612,000000,17.85,17.8501,17.6337,17.74,17544,0
+BW_A.US,D,20230613,000000,17.91,17.91,17.7006,17.8,23051,0
+BW_A.US,D,20230614,000000,17.62,17.91,17.3108,17.79,15606,0
+BW_A.US,D,20230615,000000,17.62,17.9099,17.6,17.83,33194,0
+BW_A.US,D,20230616,000000,17.83,17.8899,17.65,17.65,13316,0
+BW_A.US,D,20230620,000000,17.69,17.85,17.68,17.68,11438,0
+BW_A.US,D,20230621,000000,17.68,17.75,17.66,17.735,6757,0
+BW_A.US,D,20230622,000000,17.71,17.77,17.6001,17.72,12186,0
+BW_A.US,D,20230623,000000,17.6383,17.72,17.6383,17.68,3884,0
+BW_A.US,D,20230626,000000,17.8,17.8,17.04,17.45,10314,0
+BW_A.US,D,20230627,000000,17.73,17.7694,17.53,17.746,8442,0
+BW_A.US,D,20230628,000000,17.79,17.79,17.495,17.74,6749,0
+BW_A.US,D,20230629,000000,17.69,17.75,17.64,17.75,10353,0
+BW_A.US,D,20230630,000000,17.62,17.85,17.5616,17.85,35823,0
+BW_A.US,D,20230703,000000,17.8,17.85,17.705,17.8,4808,0
+BW_A.US,D,20230705,000000,17.8,17.89,17.71,17.71,9600,0
+BW_A.US,D,20230706,000000,17.6,17.8,17.55,17.72,7421,0
+BW_A.US,D,20230707,000000,17.61,17.8,17.6,17.71,13738,0
+BW_A.US,D,20230710,000000,17.7,17.8899,17.7,17.82,10359,0
+BW_A.US,D,20230711,000000,17.82,17.8685,17.7167,17.81,6761,0
+BW_A.US,D,20230712,000000,17.8,17.8592,17.7,17.77,15575,0
+BW_A.US,D,20230713,000000,17.77,17.8375,17.6,17.6,16505,0
+BW_A.US,D,20230714,000000,17.8,17.8,17.2,17.62,8872,0
+BW_A.US,D,20230717,000000,17.4153,17.83,17.4153,17.8,19770,0
+BW_A.US,D,20230718,000000,17.8,17.8499,17.65,17.8,8187,0
+BW_A.US,D,20230719,000000,17.775,17.8199,17.76,17.8,11380,0
+BW_A.US,D,20230720,000000,17.81,17.85,17.75,17.8,3804,0
+BW_A.US,D,20230721,000000,17.8,17.8,17.4501,17.6798,7431,0
+BW_A.US,D,20230724,000000,17.79,17.8,17.7,17.79,6759,0
+BW_A.US,D,20230725,000000,17.79,17.8,17.7,17.75,4107,0
+BW_A.US,D,20230726,000000,17.8,17.825,17.751,17.82,6423,0
+BW_A.US,D,20230727,000000,17.8,17.8499,17.8,17.8499,6251,0
+BW_A.US,D,20230728,000000,17.8,17.85,17.8,17.8,2985,0
+BW_A.US,D,20230731,000000,17.81,17.85,17.7001,17.8399,41712,0
+BW_A.US,D,20230801,000000,17.8,17.8782,17.8,17.8,21865,0
+BW_A.US,D,20230802,000000,17.59,17.805,17.52,17.8,14253,0
+BW_A.US,D,20230803,000000,17.8,17.8,17.6154,17.8,26499,0
+BW_A.US,D,20230804,000000,17.8,17.85,17.735,17.8186,10108,0
+BW_A.US,D,20230807,000000,17.72,17.8299,17.6355,17.8,24734,0
+BW_A.US,D,20230808,000000,17.84,17.94,17.7545,17.87,8285,0
+BW_A.US,D,20230809,000000,17.9,17.96,17.7718,17.93,31259,0
+BW_A.US,D,20230810,000000,17.83,18,17.83,17.91,13815,0
+BW_A.US,D,20230811,000000,17.95,17.98,17.85,17.96,8420,0
+BW_A.US,D,20230814,000000,17.9345,17.98,17.85,17.95,9611,0
+BW_A.US,D,20230815,000000,17.96,17.98,17.76,17.96,13117,0
+BW_A.US,D,20230816,000000,17.83,17.98,17.82,17.82,16158,0
+BW_A.US,D,20230817,000000,17.7701,17.89,17.675,17.69,11039,0
+BW_A.US,D,20230818,000000,17.6514,17.9699,17.6514,17.86,5631,0
+BW_A.US,D,20230821,000000,17.89,17.89,17.77,17.88,10192,0
+BW_A.US,D,20230822,000000,17.88,17.89,17.78,17.7962,10380,0
+BW_A.US,D,20230823,000000,17.7791,17.9,17.7791,17.8999,12308,0
+BW_A.US,D,20230824,000000,17.8675,17.9,17.7901,17.8999,5047,0
+BW_A.US,D,20230825,000000,17.7501,17.9,17.7501,17.9,3918,0
+BW_A.US,D,20230828,000000,17.9,17.9,17.7501,17.835,4395,0
+BW_A.US,D,20230829,000000,17.8907,17.98,17.8887,17.98,11229,0
+BW_A.US,D,20230830,000000,17.8893,17.98,17.79,17.88,3640,0
+BW_A.US,D,20230831,000000,17.94,18.01,17.93,18.01,27227,0
+BW_A.US,D,20230901,000000,17.99,18.0199,17.9668,18,5036,0
+BW_A.US,D,20230905,000000,18,18,17.9406,18,5859,0
+BW_A.US,D,20230906,000000,18,18.02,17.9,17.93,19122,0
+BW_A.US,D,20230907,000000,17.82,18.02,17.7501,18,9195,0
+BW_A.US,D,20230908,000000,18.01,18.02,17.7886,17.9,8203,0
+BW_A.US,D,20230911,000000,17.9087,17.9501,17.77,17.79,12081,0
+BW_A.US,D,20230912,000000,17.85,17.93,17.78,17.89,7010,0
+BW_A.US,D,20230913,000000,17.915,18,17.915,18,3358,0
+BW_A.US,D,20230914,000000,18.02,18.03,17.959,18.03,6223,0
+BW_A.US,D,20230915,000000,18.02,18.0495,17.9517,18.0495,11958,0
+BW_A.US,D,20230918,000000,18,18.05,17.97,18,15862,0
+BW_A.US,D,20230919,000000,17.69,18,17.51,17.8,20512,0
+BW_A.US,D,20230920,000000,17.75,17.75,17.5748,17.64,11961,0
+BW_A.US,D,20230921,000000,17.51,17.52,17.26,17.28,16288,0
+BW_A.US,D,20230922,000000,17.495,17.7699,17.11,17.12,17046,0
+BW_A.US,D,20230925,000000,17.1,17.63,17.01,17.06,16439,0
+BW_A.US,D,20230926,000000,17.1,17.2111,16.8491,17.009,16650,0
+BW_A.US,D,20230927,000000,17.01,17.01,16.25,16.37,19749,0
+BW_A.US,D,20230928,000000,16.32,17.19,16.125,17.14,15122,0
+BW_A.US,D,20230929,000000,17.25,17.69,16.65,17.63,24376,0
+BW_A.US,D,20231002,000000,17.69,17.69,16.74,16.8008,23655,0
+BW_A.US,D,20231003,000000,16.81,16.81,15.09,15.117,42726,0
+BW_A.US,D,20231004,000000,15.22,16.12,15.1201,15.88,21201,0
+BW_A.US,D,20231005,000000,16.12,16.9799,16.0378,16.39,4526,0
+BW_A.US,D,20231006,000000,16.34,17.2112,16.34,16.55,10046,0
+BW_A.US,D,20231009,000000,16.75,16.75,15.97,16.37,33844,0
+BW_A.US,D,20231010,000000,16.35,16.7077,15.88,15.88,32212,0
+BW_A.US,D,20231011,000000,16.32,16.5027,16.22,16.39,14704,0
+BW_A.US,D,20231012,000000,16.4,16.4538,15.93,16.05,6469,0
+BW_A.US,D,20231013,000000,16.16,16.25,15.67,15.67,24270,0
+BW_A.US,D,20231016,000000,15.75,16.0196,15.54,15.75,15778,0
+BW_A.US,D,20231017,000000,15.85,16.11,15.78,15.81,17243,0
+BW_A.US,D,20231018,000000,15.76,15.9968,15.65,15.65,11303,0
+BW_A.US,D,20231019,000000,15.56,15.8209,15.5301,15.65,3827,0
+BW_A.US,D,20231020,000000,15.56,15.8,15.14,15.7,9678,0
+BW_A.US,D,20231023,000000,15.7,15.7999,15.1192,15.46,6322,0
+BW_A.US,D,20231024,000000,15.55,15.948,15.5135,15.8,6065,0
+BW_A.US,D,20231025,000000,15.69,15.69,15.2301,15.56,3669,0
+BW_A.US,D,20231026,000000,15.6979,15.89,15.49,15.65,12142,0
+BW_A.US,D,20231027,000000,15.7,15.8,15.41,15.51,13848,0
+BW_A.US,D,20231030,000000,15.7,15.85,15.51,15.55,16331,0
+BW_A.US,D,20231031,000000,15.55,16.3,15.55,16.24,18698,0
+BW_A.US,D,20231101,000000,16.22,16.44,15.75,16.06,28972,0
+BW_A.US,D,20231102,000000,16.12,16.79,16.0201,16.35,20230,0
+BW_A.US,D,20231103,000000,16.45,16.53,16.277,16.37,22600,0
+BW_A.US,D,20231106,000000,16.28,16.3,15.72,15.75,14110,0
+BW_A.US,D,20231107,000000,16.03,16.07,15.4255,15.43,11767,0
+BW_A.US,D,20231108,000000,15.325,15.6,15.2,15.3999,16559,0
+BW_A.US,D,20231109,000000,15.4,16.2956,15.3599,15.88,21206,0
+BW_A.US,D,20231110,000000,15,15,9.15,11.19,245272,0
+BW_A.US,D,20231113,000000,11.84,12.86,10.6282,10.75,121207,0
+BW_A.US,D,20231114,000000,11.5,11.5,10.3722,10.7,62204,0
+BW_A.US,D,20231115,000000,10.87,11.45,10.55,10.8999,45628,0
+BW_A.US,D,20231116,000000,10.9,11.185,10.5,11.06,66164,0
+BW_A.US,D,20231117,000000,11.23,11.25,10.71,10.71,57728,0
+BW_A.US,D,20231120,000000,10.87,11.05,10.45,10.69,66901,0
+BW_A.US,D,20231121,000000,10.57,10.67,9.87,10.015,67076,0
+BW_A.US,D,20231122,000000,10.1899,10.1899,9.61,9.61,27624,0
+BW_A.US,D,20231124,000000,9.78,9.9741,9.5001,9.9741,4541,0
+BW_A.US,D,20231127,000000,10.24,10.66,9.9,10.63,49699,0
+BW_A.US,D,20231128,000000,10.51,11,10.35,10.88,39147,0
+BW_A.US,D,20231129,000000,11,11,10.2052,10.99,45180,0
+BW_A.US,D,20231130,000000,11.02,11.99,10.63,11.71,101462,0
+BW_A.US,D,20231201,000000,11.49,11.5,10.88,11.04,54146,0
+BW_A.US,D,20231204,000000,11.15,11.4,10.88,10.89,42136,0
+BW_A.US,D,20231205,000000,11.08,11.25,10.9,10.99,20414,0
+BW_A.US,D,20231206,000000,11,11.25,10.92,10.99,14026,0
+BW_A.US,D,20231207,000000,10.99,11.5,10.95,11.44,29417,0
+BW_A.US,D,20231208,000000,11.46,11.5,11.0866,11.38,21685,0
+BW_A.US,D,20231211,000000,11.43,11.7,11.035,11.1,71628,0
+BW_A.US,D,20231212,000000,11.13,11.49,10.66,10.89,26658,0
+BW_A.US,D,20231213,000000,10.99,11.1,10.2,10.55,70371,0
+BW_A.US,D,20231214,000000,10.68,11.17,10.59,11.1,38207,0
+BW_A.US,D,20231215,000000,11.2,11.2,10.723,11.13,35663,0
+BW_A.US,D,20231218,000000,10.94,11.3,10.6659,11.24,45927,0
+BW_A.US,D,20231219,000000,11.24,11.2489,10.53,10.85,54881,0
+BW_A.US,D,20231220,000000,11.05,11.05,10.48,10.97,38702,0
+BW_A.US,D,20231221,000000,11.05,11.05,10.6698,10.89,23016,0
+BW_A.US,D,20231222,000000,10.76,10.99,10.68,10.95,28186,0
+BW_A.US,D,20231226,000000,10.86,10.95,10.31,10.52,47076,0
+BW_A.US,D,20231227,000000,10.4,10.89,10.3,10.3,53669,0
+BW_A.US,D,20231228,000000,10.74,10.76,10.1,10.44,97872,0
+BW_A.US,D,20231229,000000,10.5,10.73,10.1101,10.34,42072,0
+BW_A.US,D,20240102,000000,10.2,10.82,10.12,10.76,37210,0
+BW_A.US,D,20240103,000000,10.7459,11.5,10.56,11.25,67746,0
+BW_A.US,D,20240104,000000,11.12,11.5,11.06,11.3999,17969,0
+BW_A.US,D,20240105,000000,11.39,11.62,11.2,11.53,53853,0
+BW_A.US,D,20240108,000000,11.62,11.79,11.4,11.65,35328,0
+BW_A.US,D,20240109,000000,11.65,11.79,11.26,11.45,47623,0
+BW_A.US,D,20240110,000000,11.45,11.5,11.0001,11.005,50496,0
+BW_A.US,D,20240111,000000,11.38,11.3939,10.32,10.93,28972,0
+BW_A.US,D,20240112,000000,11.07,11.2274,11,11.005,10211,0
+BW_A.US,D,20240116,000000,11.08,11.22,10.75,10.95,46427,0
+BW_A.US,D,20240117,000000,10.85,11.19,10.5922,11.1,44393,0
+BW_A.US,D,20240118,000000,11,11.11,10.34,10.5,36133,0
+BW_A.US,D,20240119,000000,10.5,11.03,10.37,10.65,37510,0
+BW_A.US,D,20240122,000000,10.78,10.95,10.75,10.95,19066,0
+BW_A.US,D,20240123,000000,11.15,11.15,10.67,10.93,38261,0
+BW_A.US,D,20240124,000000,10.95,11.25,10.95,11.18,20109,0
+BW_A.US,D,20240125,000000,11.28,11.33,11.02,11.26,15221,0
+BW_A.US,D,20240126,000000,11.03,11.44,11.03,11.23,17682,0
+BW_A.US,D,20240129,000000,11.35,11.44,11.0607,11.3,20393,0
+BW_A.US,D,20240130,000000,11.35,11.44,11.05,11.44,18722,0
+BW_A.US,D,20240131,000000,11.44,11.44,11.1201,11.15,20179,0
+BW_A.US,D,20240201,000000,11.4,11.6,11.2251,11.53,22236,0
+BW_A.US,D,20240202,000000,11.6,11.91,11.5001,11.59,22383,0
+BW_A.US,D,20240205,000000,11.63,11.75,11.32,11.5349,5548,0
+BW_A.US,D,20240206,000000,11.44,11.7999,11.44,11.54,15038,0
+BW_A.US,D,20240207,000000,11.7,11.7,11.3627,11.41,13091,0
+BW_A.US,D,20240208,000000,11.54,11.75,11.1472,11.47,36861,0
+BW_A.US,D,20240209,000000,11.63,11.71,11.534,11.66,29306,0
+BW_A.US,D,20240212,000000,12,12,11.6,11.7,23096,0
+BW_A.US,D,20240213,000000,11.99,11.99,11.48,11.4801,8276,0
+BW_A.US,D,20240214,000000,11.48,11.75,11.48,11.65,13399,0
+BW_A.US,D,20240215,000000,11.71,11.8821,11.6601,11.79,15629,0
+BW_A.US,D,20240216,000000,11.62,11.982,11.62,11.75,18519,0
+BW_A.US,D,20240220,000000,11.79,12.0502,11.73,11.96,36729,0
+BW_A.US,D,20240221,000000,12,12,11.7,11.745,37469,0
+BW_A.US,D,20240222,000000,11.99,11.99,11.75,11.88,29386,0
+BW_A.US,D,20240223,000000,11.76,12,11.75,11.75,24563,0
+BW_A.US,D,20240226,000000,11.78,11.99,11.6248,11.97,24658,0
+BW_A.US,D,20240227,000000,11.98,12.05,11.785,12.03,13787,0
+BW_A.US,D,20240228,000000,12.02,12.28,11.7,12.04,51789,0
+BW_A.US,D,20240229,000000,12.16,12.4,12.04,12.25,137181,0
+BW_A.US,D,20240301,000000,12.34,12.34,12.1063,12.2,53654,0
+BW_A.US,D,20240304,000000,12.25,12.25,12.1987,12.25,30558,0
+BW_A.US,D,20240305,000000,12.29,13,12.27,12.76,107415,0
+BW_A.US,D,20240306,000000,12.77,13.45,12.63,13.36,41827,0
+BW_A.US,D,20240307,000000,13.47,14.25,13.3,14.25,61052,0
+BW_A.US,D,20240308,000000,14.2,14.32,13.6301,14.23,65091,0
+BW_A.US,D,20240311,000000,14.23,14.27,13.95,14.1,21267,0
+BW_A.US,D,20240312,000000,14.19,14.29,13.93,13.93,51176,0
+BW_A.US,D,20240313,000000,13.99,14.29,13.78,14.19,16069,0
+BW_A.US,D,20240314,000000,14.25,14.35,14.115,14.3,17081,0
+BW_A.US,D,20240315,000000,13.76,14.09,10.64,11.58,289253,0
+BW_A.US,D,20240318,000000,11,11.2,8.42,8.82,294318,0
+BW_A.US,D,20240319,000000,9.01,9.9399,7.1089,7.83,199795,0
+BW_A.US,D,20240320,000000,7.91,9.81,7.4,9.5,292413,0
+BW_A.US,D,20240321,000000,9.12,9.55,8.51,8.63,39264,0
+BW_A.US,D,20240322,000000,8.83,9.94,8.6301,9.93,64037,0
+BW_A.US,D,20240325,000000,9.9,10.61,9.54,10.3,85373,0
+BW_A.US,D,20240326,000000,10.03,10.63,9.96,10.25,137909,0
+BW_A.US,D,20240327,000000,10.31,10.66,10.25,10.44,69540,0
+BW_A.US,D,20240328,000000,10.305,10.56,10.26,10.51,25440,0
+BW_A.US,D,20240401,000000,10.39,10.75,10.3535,10.7,25116,0
+BW_A.US,D,20240402,000000,10.7,10.7499,10.3001,10.5,17676,0
+BW_A.US,D,20240403,000000,10.5,10.75,10.4,10.72,32806,0
+BW_A.US,D,20240404,000000,10.65,10.7498,10.32,10.5,19994,0
+BW_A.US,D,20240405,000000,10.67,10.75,10.3001,10.66,38186,0
+BW_A.US,D,20240408,000000,10.5501,10.75,10.5501,10.75,11040,0
+BW_A.US,D,20240409,000000,10.56,10.72,10.56,10.68,6766,0
+BW_A.US,D,20240410,000000,10.575,10.575,10.01,10.25,10726,0
+BW_A.US,D,20240411,000000,10.25,10.89,10.24,10.8,56281,0
+BW_A.US,D,20240412,000000,10.7,10.83,10.45,10.71,10987,0
+BW_A.US,D,20240415,000000,10.75,10.75,10.56,10.75,8864,0
+BW_A.US,D,20240416,000000,10.5041,10.85,10.5,10.5935,14652,0
+BW_A.US,D,20240417,000000,10.52,10.75,10.49,10.7,5398,0
+BW_A.US,D,20240418,000000,10.7,10.7,10.36,10.5,9437,0
+BW_A.US,D,20240419,000000,10.51,10.62,10.25,10.58,16265,0
+BW_A.US,D,20240422,000000,10.61,10.655,10.33,10.655,21119,0
+BW_A.US,D,20240423,000000,10.78,10.87,10.5,10.59,28719,0
+BW_A.US,D,20240424,000000,10.68,10.89,10.6,10.89,20436,0
+BW_A.US,D,20240425,000000,10.85,10.8795,10.7118,10.8164,15874,0
+BW_A.US,D,20240426,000000,10.88,10.88,10.6601,10.8088,10442,0
+BW_A.US,D,20240429,000000,10.83,11.035,10.76,10.91,46934,0
+BW_A.US,D,20240430,000000,10.71,10.96,10.01,10.45,43305,0
+BW_A.US,D,20240501,000000,10.29,10.76,10.0937,10.75,18796,0
+BW_A.US,D,20240502,000000,10.75,10.75,10.27,10.28,16356,0
+BW_A.US,D,20240503,000000,10.2601,10.4821,10.25,10.4821,5768,0
+BW_A.US,D,20240506,000000,10.56,10.76,10.56,10.7,13602,0
+BW_A.US,D,20240507,000000,10.81,10.9799,10.662,10.662,32154,0
+BW_A.US,D,20240508,000000,10.9599,10.9599,10.0901,10.12,27518,0
+BW_A.US,D,20240509,000000,10.08,10.57,9.6,10.1,49721,0
+BW_A.US,D,20240510,000000,10.08,10.6793,9.85,10.11,42626,0
+BW_A.US,D,20240513,000000,10.02,10.42,9.61,10.24,69749,0
+BW_A.US,D,20240514,000000,10.42,10.74,10.2277,10.5,34583,0
+BW_A.US,D,20240515,000000,10.55,10.96,10.55,10.8493,30866,0
+BW_A.US,D,20240516,000000,10.9,11.12,10.8437,11.12,19311,0
+BW_A.US,D,20240517,000000,11.19,11.25,11.09,11.25,31537,0
+BW_A.US,D,20240520,000000,11.25,11.38,11.1,11.32,69442,0
+BW_A.US,D,20240521,000000,11.2,11.43,11.2,11.43,19136,0
+BW_A.US,D,20240522,000000,11.43,11.45,11.33,11.45,20356,0
+BW_A.US,D,20240523,000000,11.39,11.45,11.29,11.45,12467,0
+BW_A.US,D,20240524,000000,11.45,11.45,11.2301,11.44,9341,0
+BW_A.US,D,20240528,000000,11.46,11.48,11.25,11.48,12271,0
+BW_A.US,D,20240529,000000,11.47,11.53,11.4206,11.49,14317,0
+BW_A.US,D,20240530,000000,11.54,11.61,11.3169,11.6,26095,0
+BW_A.US,D,20240531,000000,11.61,12.9,11.6,12.9,225778,0
+BW_A.US,D,20240603,000000,12.75,13.43,12.35,13.22,62093,0
+BW_A.US,D,20240604,000000,13.28,13.68,13.28,13.57,42263,0
+BW_A.US,D,20240605,000000,13.54,13.7699,13.26,13.65,20497,0
+BW_A.US,D,20240606,000000,13.72,14.15,13.4464,14.05,73042,0
+BW_A.US,D,20240607,000000,13.89,13.9,13.4816,13.75,29854,0
+BW_A.US,D,20240610,000000,13.7,13.77,13,13.25,60441,0
+BW_A.US,D,20240611,000000,13.2,13.4,13.02,13.02,25815,0
+BW_A.US,D,20240612,000000,13.24,14.2,13.21,13.39,43014,0
+BW_A.US,D,20240613,000000,13.45,13.61,13.04,13.36,11327,0
+BW_A.US,D,20240614,000000,13.37,13.78,13.37,13.53,16193,0
+BW_A.US,D,20240617,000000,13.54,13.6532,13.5,13.52,21929,0
+BW_A.US,D,20240618,000000,13.58,14.2,13.58,14.04,47616,0
+BW_A.US,D,20240620,000000,13.8,13.97,13.3901,13.435,22923,0
+BW_A.US,D,20240621,000000,13.39,13.8,13.39,13.64,15174,0
+BW_A.US,D,20240624,000000,13.64,13.9894,13.58,13.7,11524,0
+BW_A.US,D,20240625,000000,13.6,13.77,13.4,13.51,13327,0
+BW_A.US,D,20240626,000000,13.486,13.5,12.65,12.84,37401,0
+BW_A.US,D,20240627,000000,12.72,13.3499,11.77,11.81,17545,0
+BW_A.US,D,20240628,000000,11.98,11.98,9.67,9.67,335799,0
+BW_A.US,D,20240701,000000,10.32,11.2,10.32,10.88,127005,0
+BW_A.US,D,20240702,000000,11.2,12.82,11,12.8,111727,0
+BW_A.US,D,20240703,000000,12.85,13.38,12.3,13.25,21417,0
+BW_A.US,D,20240705,000000,13.45,14,13.06,13.9,42452,0
+BW_A.US,D,20240708,000000,13.78,13.93,13.5518,13.74,42501,0
+BW_A.US,D,20240709,000000,13.83,13.91,13.2664,13.66,32514,0
+BW_A.US,D,20240710,000000,13.6,13.87,13.3244,13.81,35556,0
+BW_A.US,D,20240711,000000,13.98,14.2,13.87,14.1,32068,0
+BW_A.US,D,20240712,000000,14.1,14.2,13.7801,14.07,18123,0
+BW_A.US,D,20240715,000000,13.85,14.03,13.47,13.6,20594,0
+BW_A.US,D,20240716,000000,13.5,14.09,13.4901,13.78,28374,0
+BW_A.US,D,20240717,000000,13.76,13.8,13.575,13.8,16073,0
+BW_A.US,D,20240718,000000,13.76,13.8,12.26,12.6,60263,0
+BW_A.US,D,20240719,000000,12.47,12.8,12.43,12.43,10771,0
+BW_A.US,D,20240722,000000,12.64,12.99,12.53,12.9,12186,0
+BW_A.US,D,20240723,000000,12.9,13.57,12.83,12.85,13961,0
+BW_A.US,D,20240724,000000,13.59,13.59,12.6299,12.6299,3757,0
+BW_A.US,D,20240725,000000,13.8,13.8,12.9,12.9,2761,0
+BW_A.US,D,20240726,000000,13.71,13.71,13.26,13.31,4731,0
+BW_A.US,D,20240729,000000,13.6,13.6,12.93,13.24,5450,0
+BW_A.US,D,20240730,000000,13.25,13.8,12.7501,13.69,43546,0
+BW_A.US,D,20240731,000000,13.69,13.85,13.478,13.85,32398,0
+BW_A.US,D,20240801,000000,13.85,14.15,13.7701,13.97,71426,0
+BW_A.US,D,20240802,000000,13.94,14.22,13.5,14.09,84977,0
+BW_A.US,D,20240805,000000,13.74,14.08,13.43,13.97,14035,0
+BW_A.US,D,20240806,000000,13.9,14.21,13.72,14.19,22131,0
+BW_A.US,D,20240807,000000,14.17,14.3007,13.5801,14.0327,50101,0
+BW_A.US,D,20240808,000000,14.17,14.67,14.03,14.49,70693,0
+BW_A.US,D,20240809,000000,14.37,14.59,14.26,14.5,73362,0
+BW_A.US,D,20240812,000000,13.8,14.2376,12.57,13.75,118969,0
+BW_A.US,D,20240813,000000,13.76,14.36,13.38,14.15,42162,0
+BW_A.US,D,20240814,000000,14.15,14.49,13.77,14.06,145316,0
+BW_A.US,D,20240815,000000,14.09,14.3,13.16,14.25,71652,0
+BW_A.US,D,20240816,000000,13.95,14.3,13.83,14.24,26562,0
+BW_A.US,D,20240819,000000,14.11,14.3,13.92,14.25,33347,0
+BW_A.US,D,20240820,000000,14.25,14.28,14.08,14.27,6988,0
+BW_A.US,D,20240821,000000,14.23,14.3,14.0827,14.25,30036,0
+BW_A.US,D,20240822,000000,14.16,14.3,14.16,14.3,13275,0
+BW_A.US,D,20240823,000000,14.3,14.44,14.13,14.4,27673,0
+BW_A.US,D,20240826,000000,14.32,14.4699,14.22,14.4,16535,0
+BW_A.US,D,20240827,000000,14.44,14.45,14.24,14.41,22615,0
+BW_A.US,D,20240828,000000,14.24,14.45,14.24,14.4,13002,0
+BW_A.US,D,20240829,000000,14.24,14.47,14.21,14.38,39251,0
+BW_A.US,D,20240830,000000,14.26,14.45,14.26,14.45,11417,0
+BW_A.US,D,20240903,000000,14.3,14.4,14.16,14.16,20079,0
+BW_A.US,D,20240904,000000,14.39,14.47,14.15,14.43,24633,0
+BW_A.US,D,20240905,000000,14.4,14.47,14.21,14.3,124253,0
+BW_A.US,D,20240906,000000,14.35,14.47,13.67,13.67,30477,0
+BW_A.US,D,20240909,000000,13.97,14.45,13.7601,14.07,14167,0
+BW_A.US,D,20240910,000000,14.25,14.55,14.24,14.55,86944,0
+BW_A.US,D,20240911,000000,14.55,14.55,14.09,14.55,22253,0
+BW_A.US,D,20240912,000000,14.51,14.7399,14.4,14.7,23751,0
+BW_A.US,D,20240913,000000,14.7,14.81,14.4,14.81,16826,0
+BW_A.US,D,20240916,000000,14.81,14.85,14.695,14.85,41122,0
+BW_A.US,D,20240917,000000,14.85,14.86,14.71,14.86,20208,0
+BW_A.US,D,20240918,000000,14.86,14.89,14.71,14.89,40345,0
+BW_A.US,D,20240919,000000,14.9,14.97,14.8,14.9,28954,0
+BW_A.US,D,20240920,000000,14.78,14.9,14.41,14.9,19315,0
+BW_A.US,D,20240923,000000,14.69,14.88,14.38,14.86,10725,0
+BW_A.US,D,20240924,000000,14.82,14.975,14.72,14.955,17467,0
+BW_A.US,D,20240925,000000,14.86,14.99,14.86,14.99,8548,0
+BW_A.US,D,20240926,000000,14.99,15,14.5361,14.92,76781,0
+BW_A.US,D,20240927,000000,14.91,14.924381,14.75,14.9,20902,0
+BW_A.US,D,20240930,000000,14.75,14.95,14.72,14.95,36902,0
+BW_A.US,D,20241001,000000,14.88,14.95,14.77,14.93,20702,0
+BW_A.US,D,20241002,000000,14.87,14.98,14.66,14.98,18117,0
+BW_A.US,D,20241003,000000,14.89,14.98,14.89,14.97,19304,0
+BW_A.US,D,20241004,000000,14.97,14.97,14.81,14.93,39532,0
+BW_A.US,D,20241007,000000,14.94,14.954,14.4,14.4,42967,0
+BW_A.US,D,20241008,000000,14.57,14.8625,14.5,14.53,26411,0
+BW_A.US,D,20241009,000000,14.53,14.72,14.42,14.72,16887,0
+BW_A.US,D,20241010,000000,14.67,14.97,14.49,14.88,104556,0
+BW_A.US,D,20241011,000000,14.87,14.95,14.65,14.65,70049,0
+BW_A.US,D,20241014,000000,14.8,14.8983,14.49,14.84,18724,0
+BW_A.US,D,20241015,000000,14.83,14.94,14.81,14.9,23324,0
+BW_A.US,D,20241016,000000,14.9,14.91,14.85,14.88,25929,0
+BW_A.US,D,20241017,000000,14.88,14.91,14.859,14.885,7741,0
+BW_A.US,D,20241018,000000,14.8576,14.94,14.81,14.92,14282,0
+BW_A.US,D,20241021,000000,14.84,14.95,14.82,14.88,36227,0
+BW_A.US,D,20241022,000000,14.8501,14.94,14.81,14.875,17219,0
+BW_A.US,D,20241023,000000,14.8,14.8899,14.25,14.65,28473,0
+BW_A.US,D,20241024,000000,14.34,14.82,14.34,14.795,11465,0
+BW_A.US,D,20241025,000000,14.8,14.8999,14.6,14.61,11807,0
+BW_A.US,D,20241028,000000,14.59,14.8989,14.55,14.69,9048,0
+BW_A.US,D,20241029,000000,14.69,14.7514,14.2,14.41,13253,0
+BW_A.US,D,20241030,000000,14.26,14.49,14.24,14.28,6894,0
+BW_A.US,D,20241031,000000,14.32,14.32,13.1633,13.7,65797,0
+BW_A.US,D,20241101,000000,13.71,14.03,13.25,13.44,18272,0
+BW_A.US,D,20241104,000000,13.46,13.6,13.06,13.6,14069,0
+BW_A.US,D,20241105,000000,13.31,14.2999,13.31,13.95,17724,0
+BW_A.US,D,20241106,000000,13.8,14.2927,13.58,13.9505,11179,0
+BW_A.US,D,20241107,000000,14,14.1,13.55,13.96,13736,0
+BW_A.US,D,20241108,000000,14.02,14.6056,14.02,14.51,20162,0
+BW_A.US,D,20241111,000000,14.605,14.8999,14.5,14.67,21609,0
+BW_A.US,D,20241112,000000,14.9,14.9,14.55,14.55,6439,0
+BW_A.US,D,20241113,000000,14.385,14.5,13.17,13.52,64175,0
+BW_A.US,D,20241114,000000,14.83,14.83,13.65,13.7683,12271,0
+BW_A.US,D,20241115,000000,13.46,13.75,13.25,13.4747,23996,0
+BW_A.US,D,20241118,000000,13.5,13.73,13.32,13.34,11822,0
+BW_A.US,D,20241119,000000,13.4254,13.73,12.69,12.975,19274,0
+BW_A.US,D,20241120,000000,12.6139,13.075,12.6139,13.075,6256,0
+BW_A.US,D,20241121,000000,12.95,13.2795,12.95,13.07,11128,0
+BW_A.US,D,20241122,000000,13.18,13.6433,13.18,13.6433,8462,0
+BW_A.US,D,20241125,000000,13.74,14.42,13.65,14.17,98767,0
+BW_A.US,D,20241126,000000,14.12,14.3883,13.48,13.83,136036,0
+BW_A.US,D,20241127,000000,13.95,13.98,13.8501,13.88,6580,0
+BW_A.US,D,20241129,000000,14.22,14.22,13.9373,14.1,8653,0
+BW_A.US,D,20241202,000000,14,14.24,13.92,14.0001,20792,0
+BW_A.US,D,20241203,000000,14,14.43,13.92,14.43,10773,0
+BW_A.US,D,20241204,000000,14.2638,14.34,14.0604,14.23,24796,0
+BW_A.US,D,20241205,000000,14.2608,14.41,14.084,14.3883,9226,0
+BW_A.US,D,20241206,000000,14.38,14.415,14.13,14.2,19098,0
+BW_A.US,D,20241209,000000,14.15,14.18,14,14.08,11705,0
+BW_A.US,D,20241210,000000,14.049,14.43,13.68,14.43,18287,0
+BW_A.US,D,20241211,000000,14.14,14.3756,14.12,14.3598,22718,0
+BW_A.US,D,20241212,000000,14.34,14.42,13.77,13.84,20427,0
+BW_A.US,D,20241213,000000,13.86,14.0317,13.5754,13.58,14749,0
+BW_A.US,D,20241216,000000,13.905,14.047,13.58,13.85,24483,0
+BW_A.US,D,20241217,000000,13.55,13.89,13.25,13.3815,22885,0
+BW_A.US,D,20241218,000000,13.545,13.82,13.01,13.15,29576,0
+BW_A.US,D,20241219,000000,13.3432,13.4854,13,13,10581,0
+BW_A.US,D,20241220,000000,12.99,12.99,12.36,12.36,39464,0
+BW_A.US,D,20241223,000000,12.2644,12.4742,12.075,12.075,12862,0
+BW_A.US,D,20241224,000000,12,12.4,11.61,12,32109,0
+BW_A.US,D,20241226,000000,11.85,12.29,11.25,11.66,44485,0
+BW_A.US,D,20241227,000000,11.52,11.62,10.32,10.9881,107472,0
+BW_A.US,D,20241230,000000,10.98,11.035,10.43,10.88,111298,0
+BW_A.US,D,20241231,000000,10.75,11.23,10.75,11.22,49920,0
+BW_A.US,D,20250102,000000,11.21,11.79,11.16,11.69,39905,0
+BW_A.US,D,20250103,000000,11.545,12.65,11.545,11.98,52427,0
+BW_A.US,D,20250106,000000,12,12,11.72,11.87,41214,0
+BW_A.US,D,20250107,000000,12.04,12.04,11.4,11.64,32165,0
+BW_A.US,D,20250108,000000,11.79,11.79,11.5239,11.58,5947,0
+BW_A.US,D,20250110,000000,11.7,11.7,11.4,11.45,10863,0
+BW_A.US,D,20250113,000000,11.5,11.54,11.21,11.38,17847,0
+BW_A.US,D,20250114,000000,11.0501,11.36,11.02,11.31,14156,0
+BW_A.US,D,20250115,000000,11.53,11.92,11.496,11.7875,15972,0
+BW_A.US,D,20250116,000000,11.9201,12.13,11.8,12.04,9488,0
+BW_A.US,D,20250117,000000,12.08,12.19,11.95,12.15,6642,0
+BW_A.US,D,20250121,000000,12.15,12.165,11.87,11.99,12814,0
+BW_A.US,D,20250122,000000,11.832,11.9999,11.14,11.25,14372,0
+BW_A.US,D,20250123,000000,11.22,11.7455,11.2,11.4,36186,0
+BW_A.US,D,20250124,000000,11.64,11.66,11.25,11.3724,54702,0
+BW_A.US,D,20250127,000000,11.25,11.375,10.83,11.25,12517,0
+BW_A.US,D,20250128,000000,11.25,11.4399,10.9,10.95,12629,0
+BW_A.US,D,20250129,000000,10.75,11,10.55,10.98,11428,0
+BW_A.US,D,20250130,000000,10.81,10.949,10.8,10.83,12228,0
+BW_A.US,D,20250131,000000,10.905,11,10.81,10.85,4598,0
+BW_A.US,D,20250203,000000,10.98,11.9699,10.81,10.9,23916,0
+BW_A.US,D,20250204,000000,10.9,10.9876,10.75,10.81,8774,0
+BW_A.US,D,20250205,000000,11.1,11.3199,10.76,11.2084,32875,0
+BW_A.US,D,20250206,000000,11.5386,11.5386,11.02,11.02,15760,0
+BW_A.US,D,20250207,000000,11.032,11.1999,10.8434,11.1999,12324,0
+BW_A.US,D,20250210,000000,11.1,11.18,10.75,11.05,15929,0
+BW_A.US,D,20250211,000000,11.05,11.1899,10.9,10.985,6972,0
+BW_A.US,D,20250212,000000,11.04,11.2,10.9,11,10299,0
+BW_A.US,D,20250213,000000,11.06,11.06,10.91,11.0499,7096,0
+BW_A.US,D,20250214,000000,11.0129,11.09,10.8,10.81,9292,0
+BW_A.US,D,20250218,000000,10.61,10.7534,10.5,10.5001,18916,0
+BW_A.US,D,20250219,000000,10.5,10.5001,10.2701,10.46,9998,0
+BW_A.US,D,20250220,000000,10.25,11.1,10.2098,10.55,15567,0
+BW_A.US,D,20250221,000000,10.735,10.82,10.6,10.79,14696,0
+BW_A.US,D,20250224,000000,10.6776,10.88,10.47,10.84,25951,0
+BW_A.US,D,20250225,000000,10.87,10.915,10.765,10.869,18052,0
+BW_A.US,D,20250226,000000,11.0823,11.11,10.985,11.09,6178,0
+BW_A.US,D,20250227,000000,11.0999,11.35,10.82,11,23569,0
+BW_A.US,D,20250228,000000,11,11.05,10.4,10.64,18820,0
+BW_A.US,D,20250303,000000,10.64,10.95,10.47,10.54,10364,0
+BW_A.US,D,20250304,000000,10.7325,10.7325,9.45,10.08,25551,0
+BW_A.US,D,20250305,000000,10.045,10.14,9.8187,10.09,11806,0
+BW_A.US,D,20250306,000000,9.91,10.13,9.88,10.01,7103,0
+BW_A.US,D,20250307,000000,10,10.4336,10,10.21,17184,0
+BW_A.US,D,20250310,000000,10.21,10.23,9.9616,10,6170,0
+BW_A.US,D,20250311,000000,9.95,10.17,9.95,10.1668,4815,0
+BW_A.US,D,20250312,000000,9.6501,10.2,9.11,9.934,21025,0
+BW_A.US,D,20250313,000000,9.776,10.08,9.776,9.8114,14586,0
+BW_A.US,D,20250314,000000,9.9602,10.02,9.62,9.71,8772,0
+BW_A.US,D,20250317,000000,9.789,10.35,9.789,10.25,18521,0
+BW_A.US,D,20250318,000000,10.25,10.25,9.5,9.87,30746,0
+BW_A.US,D,20250319,000000,9.75,9.95,9.63,9.88,17909,0
+BW_A.US,D,20250320,000000,10,10,9.54,9.81,29983,0
+BW_A.US,D,20250321,000000,9.36,9.59,9.1,9.475,19997,0
+BW_A.US,D,20250324,000000,9.11,9.791,9.11,9.44,17809,0
+BW_A.US,D,20250325,000000,9.45,9.52,8.35,8.73,52351,0
+BW_A.US,D,20250326,000000,8.51,8.7399,8.4,8.49,30124,0
+BW_A.US,D,20250327,000000,8.4,8.54,7.07,7.78,76200,0
+BW_A.US,D,20250328,000000,7.681,7.89,7.05,7.49,39237,0
+BW_A.US,D,20250331,000000,7.4,8.39,7.0837,7.83,151747,0
+BW_A.US,D,20250401,000000,8.58,8.75,6.9,7.22,116438,0
+BW_A.US,D,20250402,000000,7.1946,7.27,7.01,7.17,32754,0
+BW_A.US,D,20250403,000000,6.918,7,6.54,6.7,36859,0
+BW_A.US,D,20250404,000000,6.54,6.77,5.9988,6.169,49639,0
+BW_A.US,D,20250407,000000,5.3,7.28,4.4164,6.94,124575,0
+BW_A.US,D,20250408,000000,6.73,7.86,4.5401,5.668,151000,0
+BW_A.US,D,20250409,000000,5.41,5.83,4.755,5.57,53310,0
+BW_A.US,D,20250410,000000,5.6207,5.6736,4.71,4.75,22137,0
+BW_A.US,D,20250411,000000,4.7687,4.8709,3.22,4.2,128259,0
+BW_A.US,D,20250414,000000,3.7807,4.313,3.5,4.13,110050,0
+BW_A.US,D,20250415,000000,3.9563,4.26,2.88,3.67,103954,0
+BW_A.US,D,20250416,000000,3.94,3.94,3.5,3.73,20851,0
+BW_A.US,D,20250417,000000,3.71,3.94,3.5,3.5,25097,0
+BW_A.US,D,20250421,000000,3.6,3.94,3.46,3.66,51069,0
+BW_A.US,D,20250422,000000,3.6832,3.6832,3.25,3.25,39794,0
+BW_A.US,D,20250423,000000,3.5848,3.5848,3.13,3.15,79487,0
+BW_A.US,D,20250424,000000,3.04,3.22,2.88,2.96,65964,0
+BW_A.US,D,20250425,000000,3.08,3.49,3.05,3.14,33158,0
+BW_A.US,D,20250428,000000,3.4836,3.49,2.7,2.71,78960,0
+BW_A.US,D,20250429,000000,3,3.27,2.57,2.58,63871,0
+BW_A.US,D,20250430,000000,2.694,2.752,2.465,2.65,36674,0
+BW_A.US,D,20250501,000000,2.9496,2.9496,2.25,2.4285,20439,0
+BW_A.US,D,20250502,000000,2.55,2.72,2.46,2.5,25090,0
+BW_A.US,D,20250505,000000,2.55,2.959,2.26,2.32,72226,0
+BW_A.US,D,20250506,000000,2.9867,3.25,2.5,2.63,138423,0
+BW_A.US,D,20250507,000000,2.69,2.93,2.65,2.84,107138,0
+BW_A.US,D,20250508,000000,2.9,3.03,2.5,2.93,116565,0
+BW_A.US,D,20250509,000000,2.91,2.9499,2.41,2.58,128849,0
+BW_A.US,D,20250512,000000,2.94,3.14,2.75,3.03,488796,0
+BW_A.US,D,20250513,000000,3.15,3.37,2.96,3.37,239253,0
+BW_A.US,D,20250514,000000,3.37,3.82,3.24,3.76,109899,0
+BW_A.US,D,20250515,000000,3.9,7.5,3.875,6.22,341727,0
+BW_A.US,D,20250516,000000,7.17,7.7,6.56,6.69,189282,0
+BW_A.US,D,20250519,000000,6.695,7.2699,6.68,7.13,42656,0
+BW_A.US,D,20250520,000000,7.49,7.73,7.2,7.21,41549,0
+BW_A.US,D,20250521,000000,6.948,7.55,6.7,6.97,43176,0
+BW_A.US,D,20250522,000000,6.94,7.1,6.725,6.96,8090,0
+BW_A.US,D,20250523,000000,6.96,6.96,6.2245,6.52,19485,0
+BW_A.US,D,20250527,000000,6.5971,7.34,6.5971,6.9,38267,0
+BW_A.US,D,20250528,000000,6.42,6.8,5.3,5.3,41875,0
+BW_A.US,D,20250529,000000,5.65,6.21,5.42,5.87,22097,0
+BW_A.US,D,20250530,000000,6.02,6.49,4.6677,5.22,87981,0
+BW_A.US,D,20250602,000000,5.425,5.6,5.3483,5.44,11256,0
+BW_A.US,D,20250603,000000,5.45,6.4,5.25,5.77,63865,0
+BW_A.US,D,20250604,000000,6.01,6.1,5.51,5.97,22453,0
+BW_A.US,D,20250605,000000,7.71,9.8,7.71,9.4,223220,0
+BW_A.US,D,20250606,000000,9.4587,9.9018,9.4,9.46,40727,0
+BW_A.US,D,20250609,000000,9.26,11.09,8.97,11,102185,0
+BW_A.US,D,20250610,000000,10.98,11.64,10.96,11.08,48103,0
+BW_A.US,D,20250611,000000,11.2,11.5668,11.09,11.37,33655,0
+BW_A.US,D,20250612,000000,11.63,11.85,11.29,11.48,25192,0
+BW_A.US,D,20250613,000000,11.55,11.91,11.2901,11.38,15512,0
+BW_A.US,D,20250616,000000,12.25,12.9667,11.97,12.17,50716,0
+BW_A.US,D,20250617,000000,12.41,12.41,11.65,11.67,31789,0
+BW_A.US,D,20250618,000000,11.67,11.94,11.4,11.45,14765,0
+BW_A.US,D,20250620,000000,11.65,11.65,10.17,10.26,20605,0
+BW_A.US,D,20250623,000000,10,10.27,8.37,9.75,57409,0
+BW_A.US,D,20250624,000000,9.85,9.85,9.34,9.52,39373,0
+BW_A.US,D,20250625,000000,9.32,10.25,9.32,9.94,42787,0
+BW_A.US,D,20250626,000000,9.88,10.25,9.88,10.2,31256,0
+BW_A.US,D,20250627,000000,10.28,10.48,10.0001,10.2,14178,0
+BW_A.US,D,20250630,000000,10.4,10.68,9.95,9.95,97822,0
+BW_A.US,D,20250701,000000,10.56,10.7114,9.91,10.13,35148,0
+BW_A.US,D,20250702,000000,9.983,10.74,9.78,9.78,17436,0
+BW_A.US,D,20250703,000000,10.7167,10.7167,10.38,10.43,5135,0
+BW_A.US,D,20250707,000000,10.235,10.53,10.0135,10.2,15918,0
+BW_A.US,D,20250708,000000,10.64,10.69,10.03,10.5,10693,0
+BW_A.US,D,20250709,000000,10.62,10.6967,9.8,10.6,34507,0
+BW_A.US,D,20250710,000000,10.35,10.59,10.2,10.39,12030,0
+BW_A.US,D,20250711,000000,10.4175,10.6375,9.75,9.86,43933,0
+BW_A.US,D,20250714,000000,9.68,9.86,9.65,9.715,14722,0
+BW_A.US,D,20250715,000000,9.82,9.82,8.9,8.9,15818,0
+BW_A.US,D,20250716,000000,9.0273,9.47,8.41,8.86,46130,0
+BW_A.US,D,20250717,000000,9,9.36,8.96,9.36,13566,0
+BW_A.US,D,20250718,000000,9.1977,10,9.15,10,9891,0
+BW_A.US,D,20250721,000000,9.65,9.99,9.55,9.55,9881,0
+BW_A.US,D,20250722,000000,9.85,9.85,9.0001,9.57,56587,0
+BW_A.US,D,20250723,000000,9.62,9.95,9.53,9.69,16614,0
+BW_A.US,D,20250724,000000,9.5077,9.85,9.493,9.85,14496,0
+BW_A.US,D,20250725,000000,9.9127,9.95,9.5,9.74,19193,0
+BW_A.US,D,20250728,000000,9.6484,9.72,9.5903,9.5903,3792,0
+BW_A.US,D,20250729,000000,9.49,9.95,9.25,9.5382,13840,0
+BW_A.US,D,20250730,000000,9.57,9.89,9.54,9.84,9565,0
+BW_A.US,D,20250731,000000,9.9,10.5,9.74,9.74,28508,0
+BW_A.US,D,20250801,000000,9.98,10.749,9.85,10.5,28998,0
+BW_A.US,D,20250804,000000,10.5,10.9899,9.75,10.2784,76375,0
+BW_A.US,D,20250805,000000,10.9258,10.9258,10,10.098835,17812,0
+BW_A.US,D,20250806,000000,10,10.4999,9.8,10,43494,0
+BW_A.US,D,20250807,000000,10.4264,11,9.57,10.1601,89657,0
+BW_A.US,D,20250808,000000,10.0618,10.5,10.0618,10.2,10128,0
+BW_A.US,D,20250811,000000,10.0273,10.58,9.59,9.59,33180,0
+BW_A.US,D,20250812,000000,10.75,13.2759,10.32,12.68,163608,0
+BW_A.US,D,20250813,000000,13,13.25,12.5,12.7073,54481,0
+BW_A.US,D,20250814,000000,12.65,13.15,12.6,12.73,58081,0
+BW_A.US,D,20250815,000000,12.6,12.7458,12.2,12.3,29301,0
+BW_A.US,D,20250818,000000,12.65,12.79,12.19,12.19,9236,0
+BW_A.US,D,20250819,000000,12.3,12.72,12.2651,12.36,10626,0
+BW_A.US,D,20250820,000000,12.3546,12.48,12.03,12.04,9902,0
+BW_A.US,D,20250821,000000,12.3573,12.4,11.71,12.29,19982,0
+BW_A.US,D,20250822,000000,12.05,12.7171,12.05,12.5,26928,0
+BW_A.US,D,20250825,000000,12.52,12.95,12.4,12.8956,13905,0
+BW_A.US,D,20250826,000000,12.9999,13.2299,12.661,13,19956,0
+BW_A.US,D,20250827,000000,13.43,13.98,13.25,13.78,60020,0
+BW_A.US,D,20250828,000000,13.9462,14.75,13.7525,14.52,47523,0
+BW_A.US,D,20250829,000000,14.772,15.52,13.77,14,147493,0
+BW_A.US,D,20250902,000000,14.26,14.5265,13.83,14.25,64157,0
+BW_A.US,D,20250903,000000,14.9199,14.95,14.25,14.6,24849,0
+BW_A.US,D,20250904,000000,14.42,14.68,14.33,14.6,20182,0
+BW_A.US,D,20250905,000000,14.66,14.75,14.5,14.53,21752,0
+BW_A.US,D,20250908,000000,14.95,15,14.6,14.75,23427,0
+BW_A.US,D,20250909,000000,14.6,14.9199,14.03,14.1,88851,0
+BW_A.US,D,20250910,000000,14.71,15.5,14.5,15.11,55275,0
+BW_A.US,D,20250911,000000,15.35,15.5,15.16,15.3,28744,0
+BW_A.US,D,20250912,000000,15.47,15.95,15.38,15.76,35605,0
+BW_A.US,D,20250915,000000,16,16.5,15.97,16.23,43674,0
+BW_A.US,D,20250916,000000,16.18,17.5,16.13,16.92,93697,0
+BW_A.US,D,20250917,000000,17.1425,17.4998,17.01,17.15,53740,0
+BW_A.US,D,20250918,000000,17.24,17.3,16.86,17.02,51165,0
+BW_A.US,D,20250919,000000,16.18,16.76,15.7,16.44,55140,0
+BW_A.US,D,20250922,000000,16.6513,16.67,16.06,16.35,23070,0
+BW_A.US,D,20250923,000000,15.9489,16.28,15.74,16.02,11270,0
+BW_A.US,D,20250924,000000,15.9999,16.35,15.61,15.66,19782,0
+BW_A.US,D,20250925,000000,15.35,15.7455,14.97,15.02,26107,0
+BW_A.US,D,20250926,000000,15.29,15.3698,14.79,15.1758,19160,0
+BW_A.US,D,20250929,000000,15.33,15.93,15.02,15.45,15098,0
+BW_A.US,D,20250930,000000,15.51,16.28,15.43,15.99,15749,0
+BW_A.US,D,20251001,000000,16.175,16.5,15.84,16.27,17781,0
+BW_A.US,D,20251002,000000,16.41,16.5,16.164,16.32,19034,0
+BW_A.US,D,20251003,000000,15.9433,16.5,15.9433,16.28,16838,0
+BW_A.US,D,20251006,000000,16.41,16.71,16.28,16.34,30716,0
+BW_A.US,D,20251007,000000,16.4625,16.4625,15.74,15.8,48251,0
+BW_A.US,D,20251008,000000,15.8,16.34,15.795,16.04,15987,0
+BW_A.US,D,20251009,000000,16.07,16.21,15.73,15.91,11161,0
+BW_A.US,D,20251010,000000,16.0735,16.1,15.2,15.37,54650,0
+BW_A.US,D,20251013,000000,15.4501,16.28,14.87,14.95,44201,0
+BW_A.US,D,20251014,000000,14.85,15.75,14.75,15.38,18485,0
+BW_A.US,D,20251015,000000,15.32,15.9499,15.12,15.45,28829,0
+BW_A.US,D,20251016,000000,15.4,15.9,15.3,15.33,12860,0
+BW_A.US,D,20251017,000000,15.5,15.54,14.9,14.92,36944,0
+BW_A.US,D,20251020,000000,15.03,15.5973,15.03,15.35,19405,0
+BW_A.US,D,20251021,000000,15.5805,15.71,15.21,15.5,17219,0
+BW_A.US,D,20251022,000000,15.7037,15.709,15.35,15.585,10511,0
+BW_A.US,D,20251023,000000,15.58,15.94,15.31,15.71,8567,0
+BW_A.US,D,20251024,000000,15.71,15.85,15.5001,15.66,10724,0
+BW_A.US,D,20251027,000000,15.87,16,15.06,15.408,32037,0
+BW_A.US,D,20251028,000000,15.5459,15.5599,14.05,14.39,112907,0
+BW_A.US,D,20251029,000000,15.05,15.3979,14.45,14.72,42796,0
+BW_A.US,D,20251030,000000,14.9464,15.0758,14.4,14.67,55905,0
+BW_A.US,D,20251031,000000,14.665,14.91,14.25,14.64,24021,0
+BW_A.US,D,20251103,000000,14.8293,15.01,14.45,14.99,11721,0
+BW_A.US,D,20251104,000000,14.5,15.1592,14.45,14.74,20090,0
+BW_A.US,D,20251105,000000,16.49,18.2,16.4095,17.3,173052,0
+BW_A.US,D,20251106,000000,17.26,17.7,17.135,17.43,23999,0
+BW_A.US,D,20251107,000000,17.4884,18,17.45,18,75468,0
+BW_A.US,D,20251110,000000,18.49,18.985,18,18.95,140868,0
+BW_A.US,D,20251111,000000,20.05,20.47,19.605,20,251415,0
+BW_A.US,D,20251112,000000,20.065,20.15,19.7239,19.85,110531,0
+BW_A.US,D,20251113,000000,19.8,19.98,19.51,19.9,23142,0
+BW_A.US,D,20251114,000000,19.785,19.99,19.6801,19.88,19957,0
+BW_A.US,D,20251117,000000,19.78,19.96,19.7,19.85,54203,0
+BW_A.US,D,20251118,000000,19.8,20,19.8,19.9,69583,0
+BW_A.US,D,20251119,000000,19.92,20.0486,19.9,19.935,14534,0
+BW_A.US,D,20251120,000000,19.914,20.1,19.9,19.9,64226,0
+BW_A.US,D,20251121,000000,19.96,20,19.8,19.81,83876,0
+BW_A.US,D,20251124,000000,19.8552,19.888,19.53,19.68,9806,0
+BW_A.US,D,20251125,000000,19.375,19.86,19.375,19.82,14675,0
+BW_A.US,D,20251126,000000,19.73,19.88,19.6,19.8528,14567,0
+BW_A.US,D,20251128,000000,19.52,19.9,19.5,19.5,23012,0
+BW_A.US,D,20251201,000000,19.698,19.698,19.4501,19.625,7439,0
+BW_A.US,D,20251202,000000,19.79,19.79,19.26,19.4322,7193,0
+BW_A.US,D,20251203,000000,19.405,19.84,19.405,19.84,6826,0
+BW_A.US,D,20251204,000000,19.59,19.8,19.2801,19.7361,9219,0
+BW_A.US,D,20251205,000000,19.566,19.6035,19.1,19.59,20225,0
+BW_A.US,D,20251208,000000,19.6,19.67,19.2526,19.5169,9080,0
+BW_A.US,D,20251209,000000,19.24,19.58,19.1401,19.4,17811,0
+BW_A.US,D,20251210,000000,19.21,19.52,19.0501,19.35,16680,0
+BW_A.US,D,20251211,000000,19.35,19.53,19.29,19.45,12092,0
+BW_A.US,D,20251212,000000,19.4,19.46,19.17,19.3402,9592,0
+BW_A.US,D,20251215,000000,19.45,19.45,19.17,19.32,30021,0
+BW_A.US,D,20251216,000000,19.37,19.51,19.3094,19.43,12387,0
+BW_A.US,D,20251217,000000,19.59,19.66,19.3,19.3,30753,0
+BW_A.US,D,20251218,000000,19.5565,19.8,19.54,19.75,10521,0
+BW_A.US,D,20251219,000000,19.61,19.71,19.45,19.5268,13066,0
+BW_A.US,D,20251222,000000,19.47,19.58,19.37,19.43,36472,0
+BW_A.US,D,20251223,000000,19.4965,19.55,19.47,19.5,1897,0
+BW_A.US,D,20251224,000000,19.4689,19.61,19.41,19.61,7463,0
+BW_A.US,D,20251226,000000,19.58,19.8,19.47,19.74,25475,0
+BW_A.US,D,20251229,000000,19.75,19.9,19.7499,19.85,16621,0
+BW_A.US,D,20251230,000000,19.71,19.95,19.71,19.9,18478,0
+BW_A.US,D,20251231,000000,19.9,20.14,19.7,19.91,36526,0
+BW_A.US,D,20260102,000000,19.76,20.52,19.75,20.27,20749,0
+BW_A.US,D,20260105,000000,20.37,20.5945,19.95,20.29,13869,0
+BW_A.US,D,20260106,000000,19.7,20.29,19.7,20.12,14453,0
+BW_A.US,D,20260107,000000,19.96,20.2,19.8,20.1,22868,0
+BW_A.US,D,20260108,000000,19.74,21.42,19.74,20.56,103690,0
+BW_A.US,D,20260109,000000,20.4,20.56,20.26,20.37,33071,0
+BW_A.US,D,20260112,000000,19.9267,20.56,19.9267,20.45,68639,0
+BW_A.US,D,20260113,000000,20.4,20.44,20.11,20.365,28330,0
+BW_A.US,D,20260114,000000,20.25,20.3,20,20.09,22520,0
+BW_A.US,D,20260115,000000,20.2353,20.2353,20,20.15,13439,0
+BW_A.US,D,20260116,000000,20.05,20.2775,20.05,20.16,9460,0
+BW_A.US,D,20260120,000000,20.0001,20.12,19.75,20.11,19389,0
+BW_A.US,D,20260121,000000,19.985,20.2026,19.72,19.84,40447,0
+BW_A.US,D,20260122,000000,20,20,19.81,19.83,21416,0
+BW_A.US,D,20260123,000000,19.72,20.19,19.72,20.19,54785,0
+BW_A.US,D,20260126,000000,20.17,20.4,19.78,20.23,37001,0
+BW_A.US,D,20260127,000000,20.33,20.4,20.15,20.35,32799,0
+BW_A.US,D,20260128,000000,20.35,20.4,20.27,20.34,19500,0
+BW_A.US,D,20260129,000000,20.27,20.4399,19.87,19.99,36867,0
+BW_A.US,D,20260130,000000,19.9389,19.9389,19.41,19.58,24478,0
+BW_A.US,D,20260202,000000,19.55,19.9,19.55,19.88,7825,0
+BW_A.US,D,20260203,000000,19.91,19.96,19.53,19.72,17750,0
+BW_A.US,D,20260204,000000,19.5,19.75,19.3,19.52,30300,0
+BW_A.US,D,20260205,000000,19.4,19.653,18.52,18.93,48746,0
+BW_A.US,D,20260206,000000,19.315,19.41,18.76,19.29,26909,0
+BW_A.US,D,20260209,000000,19.299,19.65,18.8711,19.56,11268,0
+BW_A.US,D,20260210,000000,19.52,19.865,19.41,19.86,12244,0
+BW_A.US,D,20260211,000000,19.71,19.88,19.36,19.8,17678,0
+BW_A.US,D,20260212,000000,19.86,19.97,19.77,19.77,17578,0
+BW_A.US,D,20260213,000000,19.95,19.9567,19.78,19.81,11964,0
+BW_A.US,D,20260217,000000,19.95,19.95,19.63,19.75,42578,0
+BW_A.US,D,20260218,000000,19.6,19.75,19.4,19.64,11081,0
diff --git a/daily/us/nyse stocks/1/bxmt.us.txt b/daily/us/nyse stocks/1/bxmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0cfd8e2be876f88267894066f00a8cefcd9eded
--- /dev/null
+++ b/daily/us/nyse stocks/1/bxmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BXMT.US,D,20050225,000000,64.8599,66.1328,64.8599,65.494,8469.220913458,0
+BXMT.US,D,20050228,000000,65.5962,66.1328,64.9745,65.9333,5558.1880079915,0
+BXMT.US,D,20050301,000000,66.3793,66.6409,65.3575,65.9677,10335.213948545,0
+BXMT.US,D,20050302,000000,65.5962,67.1681,65.5523,66.5168,15347.845070296,0
+BXMT.US,D,20050303,000000,66.9408,66.9408,64.7825,66.0937,9202.214810518,0
+BXMT.US,D,20050304,000000,66.2054,67.0248,66.2054,66.8931,3824.1338743755,0
+BXMT.US,D,20050307,000000,67.3304,67.7487,66.9141,67.4852,9014.7777996983,0
+BXMT.US,D,20050308,000000,68.3761,68.3761,66.3793,66.3964,6831.5031205984,0
+BXMT.US,D,20050309,000000,66.0689,68.4726,65.5188,66.8224,8244.0870736468,0
+BXMT.US,D,20050310,000000,66.2054,66.7603,65.3976,65.5188,9472.3754182915,0
+BXMT.US,D,20050311,000000,66.5168,66.5168,64.285,64.6775,9428.3957844679,0
+BXMT.US,D,20050314,000000,64.7825,64.9105,62.7398,63.2307,12567.703932162,0
+BXMT.US,D,20050315,000000,63.4666,64.6775,63.0502,63.0502,6058.7181262696,0
+BXMT.US,D,20050316,000000,62.9069,62.9948,61.4315,61.7724,13202.267220188,0
+BXMT.US,D,20050317,000000,62.2346,64.4177,61.4563,63.9746,10607.468824596,0
+BXMT.US,D,20050318,000000,65.2094,65.8215,64.5409,65.2801,42347.151701429,0
+BXMT.US,D,20050321,000000,65.8215,66.1328,65.0661,65.3699,8056.6500628272,0
+BXMT.US,D,20050322,000000,65.2801,66.299,65.2333,65.5188,17351.012677547,0
+BXMT.US,D,20050323,000000,65.2094,65.5188,64.8007,65.3307,21902.904778289,0
+BXMT.US,D,20050324,000000,65.7538,66.299,65.7538,65.7786,54418.514051867,0
+BXMT.US,D,20050328,000000,65.7786,65.8827,64.476,65.2801,20488.226556963,0
+BXMT.US,D,20050329,000000,64.3805,66.9408,64.3805,66.9408,15486.066776599,0
+BXMT.US,D,20050330,000000,67.9388,68.5547,67.7746,67.9159,17715.4153578,0
+BXMT.US,D,20050331,000000,68.9558,68.9558,67.3982,67.6943,22722.810808857,0
+BXMT.US,D,20050401,000000,67.9388,68.4726,64.8007,66.0689,20907.080212426,0
+BXMT.US,D,20050404,000000,65.8827,67.5806,65.7786,67.0583,11886.019607896,0
+BXMT.US,D,20050405,000000,66.8224,68.2739,66.3248,67.2234,7330.9861047378,0
+BXMT.US,D,20050406,000000,67.6265,67.6943,67.2234,67.3304,7287.0064709143,0
+BXMT.US,D,20050407,000000,67.3162,67.7487,66.7345,66.8931,12387.596860313,0
+BXMT.US,D,20050408,000000,66.7221,67.9159,66.6963,67.6485,12520.582895922,0
+BXMT.US,D,20050411,000000,67.6485,67.8022,67.0143,67.1356,23497.690071464,0
+BXMT.US,D,20050412,000000,67.6408,70.2069,67.2234,70.0818,11199.099612937,0
+BXMT.US,D,20050413,000000,69.8993,70.1849,68.6321,68.6321,9014.7777996983,0
+BXMT.US,D,20050414,000000,68.4535,69.9328,67.8089,69.5994,11246.220649176,0
+BXMT.US,D,20050415,000000,69.5994,71.4149,68.6732,68.6866,18482.964681435,0
+BXMT.US,D,20050418,000000,68.974,69.7456,68.8728,69.3751,7559.2613469651,0
+BXMT.US,D,20050419,000000,69.0704,69.8993,68.9558,69.4629,15347.845070296,0
+BXMT.US,D,20050420,000000,69.3751,69.3751,67.9388,68.3465,6421.0265382449,0
+BXMT.US,D,20050421,000000,68.3465,69.3598,67.5042,69.1048,7238.838300536,0
+BXMT.US,D,20050422,000000,68.974,70.3186,68.2539,68.7677,9150.9052377238,0
+BXMT.US,D,20050425,000000,69.0704,69.6615,67.9025,69.2356,12339.428689934,0
+BXMT.US,D,20050426,000000,69.5871,69.6883,67.9636,67.9636,8333.0934754326,0
+BXMT.US,D,20050427,000000,67.7487,69.3751,67.1356,68.4124,6506.8915376148,0
+BXMT.US,D,20050428,000000,68.2539,68.7209,67.7487,68.1517,10377.099314091,0
+BXMT.US,D,20050429,000000,68.1517,69.4849,68.125,68.7209,22768.884710958,0
+BXMT.US,D,20050502,000000,68.974,70.3186,68.4535,70.3186,9694.3678556868,0
+BXMT.US,D,20050503,000000,69.9117,71.0588,69.864,70.1849,8284.9253050544,0
+BXMT.US,D,20050504,000000,70.1849,71.0588,69.8993,70.5421,12520.582895922,0
+BXMT.US,D,20050505,000000,70.5421,70.9203,68.6866,69.3751,18806.52913028,0
+BXMT.US,D,20050506,000000,69.3751,69.7456,69.0303,69.0303,14617.992575652,0
+BXMT.US,D,20050509,000000,69.1678,71.2239,69.0704,71.2239,5915.2607492735,0
+BXMT.US,D,20050510,000000,71.0195,71.0588,68.6512,69.3751,12250.422288149,0
+BXMT.US,D,20050511,000000,69.0704,69.3388,67.3304,67.9025,10110.080108734,0
+BXMT.US,D,20050512,000000,68.0113,68.1517,65.0919,65.6936,59193.445724143,0
+BXMT.US,D,20050513,000000,65.8215,66.4375,64.7023,65.4157,12972.944843822,0
+BXMT.US,D,20050516,000000,65.5188,66.6085,65.5188,66.299,9926.8316344686,0
+BXMT.US,D,20050517,000000,66.1539,66.279,65.8215,65.8215,10749.879067453,0
+BXMT.US,D,20050518,000000,66.0135,66.3248,65.727,65.9333,5508.9727034746,0
+BXMT.US,D,20050519,000000,66.4375,67.8089,66.3248,67.6084,6651.3960487494,0
+BXMT.US,D,20050520,000000,67.5042,68.6512,67.5042,68.5547,6334.1144047364,0
+BXMT.US,D,20050523,000000,68.4535,69.4629,68.4535,69.1678,10839.932603378,0
+BXMT.US,D,20050524,000000,69.6692,69.6692,69.0704,69.3751,14934.227085527,0
+BXMT.US,D,20050525,000000,69.5871,69.5871,68.4029,68.803,4690.1138070448,0
+BXMT.US,D,20050526,000000,68.8508,69.5994,68.7209,69.3751,16388.696404121,0
+BXMT.US,D,20050527,000000,68.974,70.1725,68.974,69.312,9245.1473102029,0
+BXMT.US,D,20050531,000000,69.3388,71.7587,69.1678,71.3595,38888.467641445,0
+BXMT.US,D,20050601,000000,71.3595,71.4149,70.8734,70.8734,16352.046709268,0
+BXMT.US,D,20050602,000000,70.8858,71.6231,70.606,71.3366,27186.743641952,0
+BXMT.US,D,20050603,000000,71.6231,71.6231,70.1725,70.4743,12293.354787833,0
+BXMT.US,D,20050606,000000,70.1725,71.3175,70.1725,71.3175,6284.8991002195,0
+BXMT.US,D,20050607,000000,71.5295,71.5801,70.6481,70.67,4875.4565495871,0
+BXMT.US,D,20050608,000000,70.9203,70.9203,69.6883,70.1849,120353.40936069,0
+BXMT.US,D,20050609,000000,70.1849,71.2879,69.6415,70.6767,11017.945406949,0
+BXMT.US,D,20050610,000000,70.4017,70.7254,70.1228,70.1849,8875.508959257,0
+BXMT.US,D,20050613,000000,69.6692,70.4924,69.3751,70.4017,9564.5232224933,0
+BXMT.US,D,20050614,000000,70.4924,71.1151,70.4924,70.9203,7967.6436610413,0
+BXMT.US,D,20050615,000000,71.0195,71.6231,70.6767,71.2659,24951.11225592,0
+BXMT.US,D,20050616,000000,71.2659,71.3595,70.7111,70.8104,19668.320526395,0
+BXMT.US,D,20050617,000000,71.3175,71.7176,70.9203,71.2239,42670.716150274,0
+BXMT.US,D,20050620,000000,70.9203,71.2879,70.5659,70.5917,8333.0934754326,0
+BXMT.US,D,20050621,000000,73.4595,73.4595,70.4924,70.4924,10335.213948545,0
+BXMT.US,D,20050622,000000,70.7111,71.2879,70.67,70.9995,6058.7181262696,0
+BXMT.US,D,20050623,000000,70.9995,71.1151,69.801,69.864,12161.415886363,0
+BXMT.US,D,20050624,000000,69.864,70.1448,69.1592,69.8993,35383.70967936,0
+BXMT.US,D,20050627,000000,69.7456,70.0932,68.4258,69.3932,28456.917352143,0
+BXMT.US,D,20050628,000000,68.6866,69.2901,67.7487,67.8022,22722.810808857,0
+BXMT.US,D,20050629,000000,67.9388,69.1678,67.9388,69.1678,21354.206489633,0
+BXMT.US,D,20050630,000000,69.1678,69.2356,68.1517,68.1747,6782.2878160816,0
+BXMT.US,D,20050701,000000,68.3132,68.974,68.1517,68.974,4737.2348432844,0
+BXMT.US,D,20050705,000000,68.8231,69.1048,68.6732,69.0704,16710.166584689,0
+BXMT.US,D,20050706,000000,69.0704,69.2356,68.6732,68.974,10473.435654848,0
+BXMT.US,D,20050707,000000,68.5547,69.2901,67.6084,69.0704,4100.5772869809,0
+BXMT.US,D,20050708,000000,69.1678,70.4017,68.8728,70.3683,19079.83114047,0
+BXMT.US,D,20050711,000000,70.4017,70.8104,69.9471,70.4017,26683.072121258,0
+BXMT.US,D,20050712,000000,70.0932,70.4017,69.9117,70.4017,13070.328318717,0
+BXMT.US,D,20050713,000000,69.9748,70.4017,69.5871,70.2346,5056.6107555748,0
+BXMT.US,D,20050714,000000,70.2909,70.3817,69.0704,69.7456,5964.4760537904,0
+BXMT.US,D,20050715,000000,69.3751,69.6692,69.0017,69.3598,4825.1941109316,0
+BXMT.US,D,20050718,000000,68.8728,69.3598,68.5357,69.312,6506.8915376148,0
+BXMT.US,D,20050719,000000,69.3751,69.801,69.0017,69.5871,14208.563127437,0
+BXMT.US,D,20050720,000000,69.3751,69.8993,69.0303,69.8993,9564.5232224933,0
+BXMT.US,D,20050721,000000,69.4849,69.6214,68.4535,69.0704,8968.7038975974,0
+BXMT.US,D,20050722,000000,68.974,70.4017,68.8728,70.4017,12972.944843822,0
+BXMT.US,D,20050725,000000,70.1725,70.4017,69.7656,69.864,6010.5499558913,0
+BXMT.US,D,20050726,000000,69.7179,70.1849,69.2901,69.2901,8875.508959257,0
+BXMT.US,D,20050727,000000,69.3751,69.3751,67.8967,68.4258,8741.4757895089,0
+BXMT.US,D,20050728,000000,68.2539,68.6732,68.2196,68.6732,5600.0733735378,0
+BXMT.US,D,20050729,000000,68.8231,68.974,68.0648,68.2539,5190.6439253229,0
+BXMT.US,D,20050801,000000,68.2998,68.5089,68.1851,68.4258,12110.106313569,0
+BXMT.US,D,20050802,000000,68.5357,68.5357,67.8634,68.2998,4737.2348432844,0
+BXMT.US,D,20050803,000000,68.3761,68.3761,67.1356,67.3438,5690.1269094623,0
+BXMT.US,D,20050804,000000,67.3162,67.3162,66.0346,66.0689,3412.6101578833,0
+BXMT.US,D,20050805,000000,65.8215,65.8215,63.1361,64.285,17392.898043093,0
+BXMT.US,D,20050808,000000,64.2104,64.646,64.0815,64.5992,11659.838633946,0
+BXMT.US,D,20050809,000000,64.6775,65.0661,64.5142,64.9105,17579.287919774,0
+BXMT.US,D,20050810,000000,64.7309,67.3304,64.7309,66.6744,19079.83114047,0
+BXMT.US,D,20050811,000000,66.3248,67.3304,66.2264,67.1356,21445.307159696,0
+BXMT.US,D,20050812,000000,67.0897,67.0897,66.1328,66.7756,15663.032446032,0
+BXMT.US,D,20050815,000000,66.9408,67.5262,66.6409,67.1681,13026.348684893,0
+BXMT.US,D,20050816,000000,67.107,67.107,66.3248,66.5168,9014.7777996983,0
+BXMT.US,D,20050817,000000,66.1328,66.1711,65.2801,65.3078,6691.1871460184,0
+BXMT.US,D,20050818,000000,65.0919,65.0919,62.9136,63.1724,10839.932603378,0
+BXMT.US,D,20050819,000000,63.1724,63.1724,62.312,62.4103,10060.864804217,0
+BXMT.US,D,20050822,000000,62.4103,63.1208,61.93,62.9499,6506.8915376148,0
+BXMT.US,D,20050823,000000,62.8754,63.3377,62.7398,62.8754,3824.1338743755,0
+BXMT.US,D,20050824,000000,62.2346,63.202,62.2346,62.3674,11246.220649176,0
+BXMT.US,D,20050825,000000,62.715,63.6766,62.5708,62.9499,4773.8845381374,0
+BXMT.US,D,20050826,000000,62.8592,63.6508,62.7398,63.4924,23679.89141159,0
+BXMT.US,D,20050829,000000,63.2307,64.285,63.1724,64.285,9428.3957844679,0
+BXMT.US,D,20050830,000000,64.285,65.5188,64.2553,65.2801,15164.596596031,0
+BXMT.US,D,20050831,000000,65.3078,67.1891,65.3078,67.149,11932.093509997,0
+BXMT.US,D,20050901,000000,66.9608,68.7677,66.9608,68.039,15758.32165265,0
+BXMT.US,D,20050902,000000,68.4535,68.6866,66.6963,66.7221,7607.4295173433,0
+BXMT.US,D,20050906,000000,66.9408,69.1592,66.9408,69.1048,11385.489489618,0
+BXMT.US,D,20050907,000000,69.1048,69.5871,68.8728,69.1048,14704.904709161,0
+BXMT.US,D,20050908,000000,68.974,69.1592,68.4124,68.4869,16122.724332902,0
+BXMT.US,D,20050909,000000,68.4869,68.8728,68.4869,68.8728,4773.8845381374,0
+BXMT.US,D,20050912,000000,68.8728,69.2901,68.7677,69.0017,15525.857873868,0
+BXMT.US,D,20050913,000000,68.8728,69.0857,68.3761,68.6732,5241.9534981171,0
+BXMT.US,D,20050914,000000,68.6732,68.8728,67.6084,67.8634,11107.998942874,0
+BXMT.US,D,20050915,000000,67.9388,68.5547,67.8967,68.2539,11332.085648546,0
+BXMT.US,D,20050916,000000,68.6732,68.9558,67.6408,68.4869,30691.501604037,0
+BXMT.US,D,20050919,000000,68.5547,68.5547,67.1681,67.552,7152.9733011662,0
+BXMT.US,D,20050920,000000,67.6408,68.3132,66.7603,67.3037,15710.153482271,0
+BXMT.US,D,20050921,000000,67.3037,67.3037,65.4157,65.7538,11791.777535417,0
+BXMT.US,D,20050922,000000,65.7538,66.2054,65.0919,65.1626,48492.781961207,0
+BXMT.US,D,20050923,000000,65.1626,65.1626,64.7825,64.9745,47900.104038727,0
+BXMT.US,D,20050926,000000,65.1827,66.279,65.0661,66.2532,9607.4557221782,0
+BXMT.US,D,20050927,000000,66.2532,66.5168,65.1827,66.2532,16388.696404121,0
+BXMT.US,D,20050928,000000,65.1626,65.1827,64.285,64.8274,25272.582436487,0
+BXMT.US,D,20050929,000000,64.8274,66.7221,64.2553,66.4165,25178.340364008,0
+BXMT.US,D,20050930,000000,66.3793,66.8539,65.6181,65.6181,10793.858701277,0
+BXMT.US,D,20051003,000000,65.6181,65.8215,65.1827,65.662,29190.958383342,0
+BXMT.US,D,20051004,000000,65.4692,65.5188,64.6688,65.2801,19174.073212949,0
+BXMT.US,D,20051005,000000,65.2801,65.4348,62.1802,62.1954,16440.005976915,0
+BXMT.US,D,20051006,000000,61.993,62.1802,60.5901,62.0236,13291.273621974,0
+BXMT.US,D,20051007,000000,61.8163,62.035,60.6331,61.4563,20037.958877341,0
+BXMT.US,D,20051010,000000,61.4563,61.5537,60.6923,60.7124,14982.395255905,0
+BXMT.US,D,20051011,000000,60.997,61.3159,58.0423,58.9256,31373.185928303,0
+BXMT.US,D,20051012,000000,59.2035,59.4213,58.6382,59.2675,27500.88388355,0
+BXMT.US,D,20051013,000000,59.2675,60.6637,58.9399,60.3466,18482.964681435,0
+BXMT.US,D,20051014,000000,60.3867,60.997,59.7068,60.9177,30554.327031873,0
+BXMT.US,D,20051017,000000,60.8212,61.1936,60.4994,60.8518,18624.327790154,0
+BXMT.US,D,20051018,000000,60.8518,61.103,60.6637,60.8394,32377.387567275,0
+BXMT.US,D,20051019,000000,60.741,63.1724,60.0859,63.0502,25541.695910122,0
+BXMT.US,D,20051020,000000,62.9069,63.0502,61.8402,62.1238,6922.6037906616,0
+BXMT.US,D,20051021,000000,62.0857,64.476,61.993,63.9746,15799.159884057,0
+BXMT.US,D,20051024,000000,64.0195,65.9009,64.0195,65.9009,7152.9733011662,0
+BXMT.US,D,20051025,000000,65.9009,65.9009,64.3805,65.6439,19079.83114047,0
+BXMT.US,D,20051026,000000,65.2801,65.5188,64.476,65.4157,11199.099612937,0
+BXMT.US,D,20051027,000000,65.2333,65.2333,62.1954,62.1954,10060.864804217,0
+BXMT.US,D,20051028,000000,62.0599,62.9948,62.0599,62.9136,11433.657659996,0
+BXMT.US,D,20051031,000000,63.0827,63.2307,62.3674,62.4772,12795.979174389,0
+BXMT.US,D,20051101,000000,62.6586,62.6586,61.505,61.6512,7786.4894550537,0
+BXMT.US,D,20051102,000000,61.7256,62.7398,61.4315,62.7398,22861.03251516,0
+BXMT.US,D,20051103,000000,62.7398,63.4159,62.4772,62.9499,20537.44186148,0
+BXMT.US,D,20051104,000000,62.8258,62.9499,62.3912,62.7398,21035.877711481,0
+BXMT.US,D,20051107,000000,62.7398,62.7398,60.997,61.505,17939.502063472,0
+BXMT.US,D,20051108,000000,61.4315,61.5786,60.7124,61.0553,15710.153482271,0
+BXMT.US,D,20051109,000000,61.1813,61.1813,60.2626,60.5328,18674.590228809,0
+BXMT.US,D,20051110,000000,60.6637,60.7124,59.385,59.7717,14477.676601072,0
+BXMT.US,D,20051111,000000,59.6562,60.6093,59.4833,60.4536,4921.530451688,0
+BXMT.US,D,20051114,000000,61.0829,61.1936,59.4833,59.9216,11017.945406949,0
+BXMT.US,D,20051115,000000,59.9331,60.5901,59.2455,59.2455,22265.213190264,0
+BXMT.US,D,20051116,000000,59.2675,59.511,58.1587,59.1415,16581.369085634,0
+BXMT.US,D,20051117,000000,59.3734,60.3867,59.3734,60.0096,19626.435160849,0
+BXMT.US,D,20051118,000000,60.5328,61.2166,60.4183,60.997,12477.650396237,0
+BXMT.US,D,20051121,000000,61.1813,61.2166,60.4794,61.2166,6466.0533062071,0
+BXMT.US,D,20051122,000000,61.2166,61.2166,60.8518,61.2166,8695.401887408,0
+BXMT.US,D,20051123,000000,60.9177,61.1621,60.5328,60.997,9379.180479951,0
+BXMT.US,D,20051125,000000,60.9807,60.997,60.8394,60.9378,1773.845230885,0
+BXMT.US,D,20051128,000000,60.9807,60.997,60.6093,60.997,27277.844312016,0
+BXMT.US,D,20051129,000000,60.997,61.2166,60.9483,61.1621,29282.059053405,0
+BXMT.US,D,20051130,000000,60.8699,62.5412,60.8212,62.5412,24362.622869994,0
+BXMT.US,D,20051201,000000,62.6768,64.497,62.5412,64.3805,30507.205995634,0
+BXMT.US,D,20051202,000000,64.0949,64.9564,63.4924,64.9105,13113.260818402,0
+BXMT.US,D,20051205,000000,64.7023,64.7023,63.5744,63.6881,9926.8316344686,0
+BXMT.US,D,20051206,000000,63.8867,64.1914,63.2631,63.4417,6334.1144047364,0
+BXMT.US,D,20051207,000000,63.4417,63.6051,61.2682,61.292,9655.6238925564,0
+BXMT.US,D,20051208,000000,61.3656,62.7398,61.3389,62.3273,7694.3416508518,0
+BXMT.US,D,20051209,000000,62.3273,62.5412,62.0599,62.3483,4552.9392348808,0
+BXMT.US,D,20051212,000000,62.5412,63.3663,62.4533,63.2307,4051.361982464,0
+BXMT.US,D,20051213,000000,63.2307,63.2307,62.5412,62.7398,11385.489489618,0
+BXMT.US,D,20051214,000000,62.7398,62.9499,62.2022,62.6768,4599.0131369817,0
+BXMT.US,D,20051215,000000,62.9499,62.9499,61.103,61.7256,9655.6238925564,0
+BXMT.US,D,20051216,000000,63.5506,65.2801,63.5219,64.7309,39572.246233988,0
+BXMT.US,D,20051219,000000,64.7548,64.9105,63.2307,63.288,7238.838300536,0
+BXMT.US,D,20051220,000000,63.4666,64.7548,63.4265,64.3126,5102.6846576757,0
+BXMT.US,D,20051221,000000,64.476,64.9745,64.285,64.5409,5964.4760537904,0
+BXMT.US,D,20051222,000000,64.6775,64.9745,62.9336,63.6766,9564.5232224933,0
+BXMT.US,D,20051223,000000,63.9746,64.0653,63.2631,63.4666,4737.2348432844,0
+BXMT.US,D,20051227,000000,63.7769,63.8667,62.9136,63.1724,17073.522130803,0
+BXMT.US,D,20051228,000000,61.7046,61.7409,61.3159,61.485,9694.3678556868,0
+BXMT.US,D,20051229,000000,61.485,61.7256,61.103,61.1813,8151.939269445,0
+BXMT.US,D,20051230,000000,61.1621,61.1621,60.126,60.126,7372.8714702841,0
+BXMT.US,D,20060103,000000,60.2826,61.103,59.8691,61.0829,13339.441792352,0
+BXMT.US,D,20060104,000000,61.0829,61.1936,60.6093,60.7964,11385.489489618,0
+BXMT.US,D,20060105,000000,61.0314,61.4506,60.6771,61.3656,16254.663234373,0
+BXMT.US,D,20060106,000000,61.6043,61.7724,61.103,61.4315,9014.7777996983,0
+BXMT.US,D,20060109,000000,61.7046,63.7913,61.7046,63.7769,7516.3288472801,0
+BXMT.US,D,20060110,000000,64.0815,64.5142,64.0367,64.115,8562.4158517985,0
+BXMT.US,D,20060111,000000,64.115,65.2094,63.2631,64.9105,9066.0873724925,0
+BXMT.US,D,20060112,000000,65.1827,65.1827,64.0949,64.1914,4690.1138070448,0
+BXMT.US,D,20060113,000000,64.3805,65.6936,64.285,65.3976,8562.4158517985,0
+BXMT.US,D,20060117,000000,65.1626,65.2648,64.3126,64.3671,12886.032710313,0
+BXMT.US,D,20060118,000000,64.3671,64.8274,63.8352,63.9746,5280.6974612474,0
+BXMT.US,D,20060119,000000,64.497,65.727,64.497,65.727,9793.8455988592,0
+BXMT.US,D,20060120,000000,66.1328,66.3248,63.4924,63.8867,6739.3553163966,0
+BXMT.US,D,20060123,000000,63.8867,64.3805,63.4666,63.9316,12704.878504326,0
+BXMT.US,D,20060124,000000,63.9316,64.0653,63.5744,63.8867,27551.146322205,0
+BXMT.US,D,20060125,000000,64.0367,64.285,63.4265,63.8867,29282.059053405,0
+BXMT.US,D,20060126,000000,63.9488,64.0653,63.6881,63.8352,12339.428689934,0
+BXMT.US,D,20060127,000000,63.8352,63.9488,63.5506,63.9488,16710.166584689,0
+BXMT.US,D,20060130,000000,64.0367,64.0367,63.1724,63.1801,10699.616628798,0
+BXMT.US,D,20060131,000000,62.9336,63.7769,62.6768,63.6766,12567.703932162,0
+BXMT.US,D,20060201,000000,63.4159,63.734,62.7637,63.6766,15255.697266094,0
+BXMT.US,D,20060202,000000,63.3663,63.3663,62.7398,63.3377,11297.530221971,0
+BXMT.US,D,20060203,000000,62.9948,63.7769,62.715,63.6766,22722.810808857,0
+BXMT.US,D,20060206,000000,63.6766,63.6766,62.8592,63.5506,11433.657659996,0
+BXMT.US,D,20060207,000000,63.3663,63.6766,63.1724,63.6766,17579.287919774,0
+BXMT.US,D,20060208,000000,63.6766,64.0815,63.5744,64.0815,43349.259072124,0
+BXMT.US,D,20060209,000000,64.0815,64.0949,63.5506,63.7769,17759.394991623,0
+BXMT.US,D,20060210,000000,63.5219,64.942,63.1801,64.8274,7330.9861047378,0
+BXMT.US,D,20060213,000000,64.6775,64.878,64.476,64.5734,6651.3960487494,0
+BXMT.US,D,20060214,000000,64.7825,66.7345,64.4177,66.6572,12795.979174389,0
+BXMT.US,D,20060215,000000,66.6572,68.2739,66.4318,68.0839,15619.052812208,0
+BXMT.US,D,20060216,000000,68.4029,68.4029,67.8089,68.4029,9655.6238925564,0
+BXMT.US,D,20060217,000000,67.9779,69.1678,67.5262,69.0704,9245.1473102029,0
+BXMT.US,D,20060221,000000,69.312,69.4085,68.6044,69.1927,4875.4565495871,0
+BXMT.US,D,20060222,000000,69.0017,70.522,68.9558,70.4924,18173.012976393,0
+BXMT.US,D,20060223,000000,70.4924,70.9498,69.6214,70.2775,9655.6238925564,0
+BXMT.US,D,20060224,000000,70.2346,70.4256,69.8993,70.1448,28684.145460232,0
+BXMT.US,D,20060227,000000,70.1448,70.3186,69.2242,69.801,12434.717896552,0
+BXMT.US,D,20060228,000000,69.801,69.9117,69.312,69.4085,13927.931178277,0
+BXMT.US,D,20060301,000000,69.6883,69.8497,69.312,69.6214,10699.616628798,0
+BXMT.US,D,20060302,000000,69.6214,69.6214,68.7209,69.2242,14067.200018719,0
+BXMT.US,D,20060303,000000,69.1048,69.4849,68.0839,68.0839,10839.932603378,0
+BXMT.US,D,20060306,000000,67.9779,67.9779,66.1328,66.3248,18029.555599397,0
+BXMT.US,D,20060307,000000,66.3248,66.5378,65.3307,65.727,8381.2616458108,0
+BXMT.US,D,20060308,000000,65.9237,66.0937,64.5734,65.5647,5366.5624606173,0
+BXMT.US,D,20060309,000000,65.8034,66.1711,65.5188,65.727,13165.617525335,0
+BXMT.US,D,20060310,000000,67.2779,68.1851,67.1891,68.1001,24452.676405919,0
+BXMT.US,D,20060313,000000,69.6415,69.6615,67.3782,67.3982,33421.380303516,0
+BXMT.US,D,20060314,000000,67.3982,67.8967,67.2779,67.7746,25227.555668525,0
+BXMT.US,D,20060315,000000,68.1851,68.3132,67.3782,67.6676,21135.355454653,0
+BXMT.US,D,20060316,000000,67.6676,67.6676,67.3782,67.4661,44081.205835045,0
+BXMT.US,D,20060317,000000,67.3782,68.3132,67.3037,67.3304,82057.619641719,0
+BXMT.US,D,20060320,000000,67.3782,68.4258,66.7345,68.4258,27551.146322205,0
+BXMT.US,D,20060321,000000,68.4258,68.783,65.9953,66.0135,9428.3957844679,0
+BXMT.US,D,20060322,000000,65.727,65.727,64.8274,64.9965,14120.60385979,0
+BXMT.US,D,20060323,000000,65.2094,65.5188,64.0367,65.112,21769.91874268,0
+BXMT.US,D,20060324,000000,65.3078,65.8215,64.4473,65.112,22722.810808857,0
+BXMT.US,D,20060327,000000,65.5188,65.5188,64.497,64.5992,14477.676601072,0
+BXMT.US,D,20060328,000000,64.6775,64.6775,63.6766,64.0195,13895.470019979,0
+BXMT.US,D,20060329,000000,60.8394,63.7464,60.8394,63.4417,13927.931178277,0
+BXMT.US,D,20060330,000000,63.5744,63.5744,62.1802,63.0502,18674.590228809,0
+BXMT.US,D,20060331,000000,62.6271,63.9097,62.5412,63.9097,22083.011850138,0
+BXMT.US,D,20060403,000000,63.8867,63.8867,63.1801,63.2182,13256.718195398,0
+BXMT.US,D,20060404,000000,63.2307,63.2307,61.7409,61.8899,27958.481502143,0
+BXMT.US,D,20060405,000000,61.93,62.6147,61.4315,62.0857,56736.869034854,0
+BXMT.US,D,20060406,000000,62.1535,62.6147,61.93,62.1802,14159.34782292,0
+BXMT.US,D,20060407,000000,62.5412,62.5412,60.7964,61.1259,41894.789753529,0
+BXMT.US,D,20060410,000000,61.0314,61.1936,60.5328,60.9807,37248.655580308,0
+BXMT.US,D,20060411,000000,61.3159,62.5412,61.103,61.1621,37470.648017703,0
+BXMT.US,D,20060412,000000,61.4153,62.312,61.4153,61.7973,20992.945211796,0
+BXMT.US,D,20060413,000000,62.0236,62.0236,61.6205,61.6512,13165.617525335,0
+BXMT.US,D,20060417,000000,61.9673,62.4103,61.6205,62.4103,26865.273461385,0
+BXMT.US,D,20060418,000000,63.1724,64.5409,63.1724,64.115,33792.065788601,0
+BXMT.US,D,20060419,000000,64.3805,64.9564,64.0949,64.9564,35383.70967936,0
+BXMT.US,D,20060420,000000,65.5647,65.6936,64.497,64.9564,40162.82988819,0
+BXMT.US,D,20060421,000000,64.9965,64.9965,63.4159,64.646,26961.609802141,0
+BXMT.US,D,20060424,000000,64.9105,64.9105,63.6766,64.6775,24274.663602347,0
+BXMT.US,D,20060425,000000,64.6775,64.8007,63.288,64.5992,16254.663234373,0
+BXMT.US,D,20060426,000000,64.646,64.6775,63.8867,63.8867,15940.522992776,0
+BXMT.US,D,20060427,000000,63.6766,65.2094,63.4666,63.5219,20123.823876711,0
+BXMT.US,D,20060428,000000,63.6766,64.115,63.3147,63.8867,22406.576298983,0
+BXMT.US,D,20060501,000000,64.1914,64.3671,62.9499,63.2307,16440.005976915,0
+BXMT.US,D,20060502,000000,63.5744,63.9316,62.9948,63.7769,16076.650430801,0
+BXMT.US,D,20060503,000000,63.6051,64.9105,63.4666,64.6775,19946.858207278,0
+BXMT.US,D,20060504,000000,64.7023,65.4692,64.2553,64.8599,10292.28144886,0
+BXMT.US,D,20060505,000000,64.497,66.4165,64.497,65.3575,36157.541807827,0
+BXMT.US,D,20060508,000000,65.727,66.7603,65.6936,66.4375,45993.272772233,0
+BXMT.US,D,20060509,000000,66.7345,66.8539,66.4633,66.5168,28190.945280924,0
+BXMT.US,D,20060510,000000,66.6572,67.0248,66.5894,66.9847,27048.52193565,0
+BXMT.US,D,20060511,000000,66.7345,66.9141,65.5188,65.727,17302.844507169,0
+BXMT.US,D,20060512,000000,65.7538,66.1328,65.2333,65.7786,22406.576298983,0
+BXMT.US,D,20060515,000000,65.8034,66.3964,65.727,66.1539,22176.206788479,0
+BXMT.US,D,20060516,000000,66.1539,66.4318,65.9237,66.1148,20814.932408224,0
+BXMT.US,D,20060517,000000,66.0346,66.4318,65.6181,66.2264,22313.381360643,0
+BXMT.US,D,20060518,000000,66.2264,66.9408,66.1328,66.3515,7834.6576254319,0
+BXMT.US,D,20060519,000000,66.3793,67.3304,65.8215,66.3248,15846.280920297,0
+BXMT.US,D,20060522,000000,66.7345,66.9408,65.727,65.8827,80139.2698997,0
+BXMT.US,D,20060523,000000,66.4165,66.7603,65.8502,65.9333,16581.369085634,0
+BXMT.US,D,20060524,000000,66.0346,66.3515,65.4157,65.9953,20311.26088753,0
+BXMT.US,D,20060525,000000,66.2264,67.4174,66.2264,67.0248,30235.998253722,0
+BXMT.US,D,20060526,000000,67.3782,68.2739,67.0897,67.2779,34059.084993958,0
+BXMT.US,D,20060530,000000,67.2779,68.4029,67.0468,67.8022,36744.984059614,0
+BXMT.US,D,20060531,000000,68.3132,70.0321,68.3132,69.9471,54685.533257225,0
+BXMT.US,D,20060601,000000,69.9471,70.3472,69.7456,70.0035,26683.072121258,0
+BXMT.US,D,20060602,000000,70.0321,70.0932,68.6866,68.9253,46220.500880321,0
+BXMT.US,D,20060605,000000,68.7677,68.974,67.6676,67.6676,53456.197778441,0
+BXMT.US,D,20060606,000000,67.7746,68.1851,66.8539,67.5806,23047.422391841,0
+BXMT.US,D,20060607,000000,67.7746,68.0839,66.9408,66.9608,14934.227085527,0
+BXMT.US,D,20060608,000000,66.7345,66.9141,65.3307,66.491,21629.6027681,0
+BXMT.US,D,20060609,000000,66.2264,66.9608,65.727,66.3515,14249.401358845,0
+BXMT.US,D,20060612,000000,66.5894,66.5894,64.4177,64.4177,19402.348455176,0
+BXMT.US,D,20060613,000000,64.4177,64.9564,63.4666,63.8867,31419.259830404,0
+BXMT.US,D,20060614,000000,63.9097,65.9333,63.9097,65.6936,22812.864344782,0
+BXMT.US,D,20060615,000000,67.5806,68.3132,66.9608,67.9388,31510.360500467,0
+BXMT.US,D,20060616,000000,67.9388,68.3465,66.9847,67.4317,83464.967924074,0
+BXMT.US,D,20060619,000000,67.6084,67.8967,66.5894,66.9141,23679.89141159,0
+BXMT.US,D,20060620,000000,67.2779,67.9636,66.8931,67.0468,13433.683864831,0
+BXMT.US,D,20060621,000000,66.7756,68.4029,66.7756,67.4852,21082.998747721,0
+BXMT.US,D,20060622,000000,67.4852,68.0839,67.0468,67.7746,30098.823681558,0
+BXMT.US,D,20060623,000000,67.5806,68.2998,66.7937,67.4661,22039.032216314,0
+BXMT.US,D,20060626,000000,67.9779,69.2901,67.3982,69.2901,23679.89141159,0
+BXMT.US,D,20060627,000000,69.6214,69.9328,68.803,68.974,35289.46760688,0
+BXMT.US,D,20060628,000000,67.0468,67.8089,66.7345,67.5806,26961.609802141,0
+BXMT.US,D,20060629,000000,68.0839,69.864,68.0648,69.8497,37021.427472219,0
+BXMT.US,D,20060630,000000,69.4085,73.1606,68.6044,73.1606,99953.142071368,0
+BXMT.US,D,20060703,000000,73.1606,73.3498,72.2009,73.3498,21717.562035747,0
+BXMT.US,D,20060705,000000,72.9047,74.7402,72.4912,73.9457,34604.641880199,0
+BXMT.US,D,20060706,000000,73.5102,75.02,72.6,73.9457,29735.468135444,0
+BXMT.US,D,20060707,000000,73.7202,74.1089,73.1109,73.9457,13757.248313676,0
+BXMT.US,D,20060710,000000,73.7202,74.8787,73.2103,74.0335,26275.736941321,0
+BXMT.US,D,20060711,000000,73.9457,74.0574,73.0938,73.6983,23047.422391841,0
+BXMT.US,D,20060712,000000,73.4595,74.0794,73.0938,73.1109,21445.307159696,0
+BXMT.US,D,20060713,000000,72.9047,72.9553,71.2659,71.4436,19987.696438685,0
+BXMT.US,D,20060714,000000,71.794,72.2286,70.5421,70.8734,13390.751365146,0
+BXMT.US,D,20060717,000000,70.7111,71.7358,70.1448,70.9766,15022.186353174,0
+BXMT.US,D,20060718,000000,71.0588,71.8657,70.4437,71.3366,19491.354856962,0
+BXMT.US,D,20060719,000000,71.1313,72.0796,71.1313,71.8657,33699.917984399,0
+BXMT.US,D,20060720,000000,71.987,71.987,70.8734,71.0883,18986.636202129,0
+BXMT.US,D,20060721,000000,71.0883,71.1953,70.3472,71.0588,9694.3678556868,0
+BXMT.US,D,20060724,000000,71.3366,71.4741,70.8734,71.2239,20351.051984799,0
+BXMT.US,D,20060725,000000,71.987,71.987,71.1313,71.4226,36793.152229992,0
+BXMT.US,D,20060726,000000,71.1724,71.4741,70.5659,71.1313,10200.133644658,0
+BXMT.US,D,20060727,000000,71.4741,71.8858,69.8993,70.0932,11199.099612937,0
+BXMT.US,D,20060728,000000,70.3472,71.1313,70.3472,70.8734,12704.878504326,0
+BXMT.US,D,20060731,000000,70.3472,71.0588,69.2242,70.606,21578.293195305,0
+BXMT.US,D,20060801,000000,70.3472,70.6767,68.9061,70.1725,21717.562035747,0
+BXMT.US,D,20060802,000000,70.2346,70.6767,69.8993,70.2775,26865.273461385,0
+BXMT.US,D,20060803,000000,70.1448,71.1953,70.0035,70.9498,19120.669371877,0
+BXMT.US,D,20060804,000000,71.2659,71.7176,69.9117,70.522,21490.333927658,0
+BXMT.US,D,20060807,000000,70.8734,71.1151,70.3472,70.8524,17302.844507169,0
+BXMT.US,D,20060808,000000,71.4436,71.4436,69.5593,69.5994,30235.998253722,0
+BXMT.US,D,20060809,000000,71.5801,72.6364,71.4741,72.1722,46630.977462675,0
+BXMT.US,D,20060810,000000,72.4912,77.9728,72.4912,76.929,104597.18197631,0
+BXMT.US,D,20060811,000000,76.9834,77.566,76.5069,76.8134,37157.554910245,0
+BXMT.US,D,20060814,000000,76.929,78.7893,75.8852,75.8852,76957.029252321,0
+BXMT.US,D,20060815,000000,76.4075,77.7685,76.1039,76.4219,44488.541014982,0
+BXMT.US,D,20060816,000000,76.8134,77.4973,76.2089,76.4831,43213.131634098,0
+BXMT.US,D,20060817,000000,77.013,77.013,76.2614,76.3073,92210.632250138,0
+BXMT.US,D,20060818,000000,76.4075,77.2213,76.3618,76.5069,71035.485698215,0
+BXMT.US,D,20060821,000000,76.5069,77.5192,76.4075,77.0513,28823.414300673,0
+BXMT.US,D,20060822,000000,77.3282,78.5506,77.013,77.5192,38888.467641445,0
+BXMT.US,D,20060823,000000,77.7771,78.0493,76.5298,77.1133,32557.494639124,0
+BXMT.US,D,20060824,000000,77.1429,77.8544,76.738,77.4657,33966.937189757,0
+BXMT.US,D,20060825,000000,77.3425,77.6443,76.6129,77.1898,42984.856391871,0
+BXMT.US,D,20060828,000000,76.9834,77.8391,76.7609,77.5192,58785.063410067,0
+BXMT.US,D,20060829,000000,77.5192,78.0493,77.5192,77.7379,29964.790511809,0
+BXMT.US,D,20060830,000000,78.159,80.1092,78.159,79.6737,56009.110808487,0
+BXMT.US,D,20060831,000000,80.1808,81.0096,80.0929,80.6077,59878.271450825,0
+BXMT.US,D,20060901,000000,80.7031,80.897,80.26,80.3097,34470.608710451,0
+BXMT.US,D,20060905,000000,80.2218,81.9332,80.2218,81.193,24131.206225351,0
+BXMT.US,D,20060906,000000,81.2188,81.4834,80.3746,80.8091,29735.468135444,0
+BXMT.US,D,20060907,000000,80.8091,81.3076,80.4309,80.5676,36841.32040037,0
+BXMT.US,D,20060908,000000,80.8005,81.3076,80.4539,81.1691,23541.669705287,0
+BXMT.US,D,20060911,000000,80.9687,81.4672,80.198,81.2904,26228.615905081,0
+BXMT.US,D,20060912,000000,81.3076,83.1431,80.8091,83.102,60065.708461644,0
+BXMT.US,D,20060913,000000,83.102,83.4067,82.6073,83.3666,37884.266002473,0
+BXMT.US,D,20060914,000000,83.3818,84.1907,82.8871,83.761,29412.950820737,0
+BXMT.US,D,20060915,000000,84.7933,85.4026,84.1907,85.4026,51863.506753544,0
+BXMT.US,D,20060918,000000,85.2346,89.3486,85.2346,86.8752,71582.089718594,0
+BXMT.US,D,20060919,000000,88.2084,88.9409,86.7634,88.2523,63797.694531818,0
+BXMT.US,D,20060920,000000,88.2523,88.2962,85.5822,86.0129,77729.81424665,0
+BXMT.US,D,20060921,000000,85.649,86.3739,84.9786,86.1847,44166.023700276,0
+BXMT.US,D,20060922,000000,86.1752,86.1752,85.0216,85.7932,20537.44186148,0
+BXMT.US,D,20060925,000000,85.8352,87.3861,85.8352,87.3088,33198.340731982,0
+BXMT.US,D,20060926,000000,87.5952,88.6505,85.7598,86.945,40254.977692392,0
+BXMT.US,D,20060927,000000,85.8352,86.242,85.649,85.9039,22406.576298983,0
+BXMT.US,D,20060928,000000,86.2783,86.5285,85.0388,85.3606,27277.844312016,0
+BXMT.US,D,20060929,000000,85.226,85.2346,83.5891,83.654,44123.091200591,0
+BXMT.US,D,20061002,000000,83.1842,83.1842,80.0929,81.5464,62154.741068265,0
+BXMT.US,D,20061003,000000,81.3792,84.4199,81.3076,83.102,44123.091200591,0
+BXMT.US,D,20061004,000000,83.1431,85.5048,83.1431,85.0216,33882.119324525,0
+BXMT.US,D,20061005,000000,84.928,85.7426,83.7123,85.7426,16122.724332902,0
+BXMT.US,D,20061006,000000,85.7426,85.7426,83.6865,83.9673,20311.26088753,0
+BXMT.US,D,20061009,000000,83.5891,83.7123,81.8548,82.9282,23541.669705287,0
+BXMT.US,D,20061010,000000,82.9855,83.0601,81.8606,82.6073,32421.367201099,0
+BXMT.US,D,20061011,000000,82.7716,85.7598,82.6484,85.4542,37470.648017703,0
+BXMT.US,D,20061012,000000,85.649,86.7186,85.649,86.7186,17759.394991623,0
+BXMT.US,D,20061013,000000,86.2783,88.9504,86.2783,88.2084,16212.777868827,0
+BXMT.US,D,20061016,000000,88.703,89.172,87.0137,88.1454,27089.360167057,0
+BXMT.US,D,20061017,000000,87.8971,89.702,87.3709,89.446,18895.535532066,0
+BXMT.US,D,20061018,000000,89.9264,92.058,89.9264,91.5527,30098.823681558,0
+BXMT.US,D,20061019,000000,91.1688,93.8868,91.1688,92.5172,37299.965153102,0
+BXMT.US,D,20061020,000000,93.0406,93.6336,92.0666,92.5717,17895.522429649,0
+BXMT.US,D,20061023,000000,92.2327,92.9403,90.7563,92.0942,14982.395255905,0
+BXMT.US,D,20061024,000000,92.205,93.4178,92.205,93.2402,30918.729712126,0
+BXMT.US,D,20061025,000000,93.2402,94.177,92.8487,94.177,17987.67023385,0
+BXMT.US,D,20061026,000000,94.4769,96.5969,94.4396,96.3391,30323.957521369,0
+BXMT.US,D,20061027,000000,96.3391,97.4087,95.5083,95.5751,25315.514936172,0
+BXMT.US,D,20061030,000000,95.3555,96.3391,94.5237,94.983,24320.737504448,0
+BXMT.US,D,20061031,000000,94.8894,94.8894,90.8642,91.4334,104320.73856371,0
+BXMT.US,D,20061101,000000,93.1237,93.4274,91.9195,91.9844,73994.68677406,0
+BXMT.US,D,20061102,000000,91.7094,92.692,90.9893,91.0981,50818.466883164,0
+BXMT.US,D,20061103,000000,91.4124,92.0942,88.9409,89.172,57558.869333699,0
+BXMT.US,D,20061106,000000,88.9409,90.3504,88.9409,89.6752,58922.237982231,0
+BXMT.US,D,20061107,000000,89.022,91.801,88.9504,90.954,46129.400210258,0
+BXMT.US,D,20061108,000000,90.9893,91.9195,90.063,90.891,39249.728919281,0
+BXMT.US,D,20061109,000000,90.5834,91.525,89.8643,90.3055,30055.891181873,0
+BXMT.US,D,20061110,000000,90.4765,90.8183,89.9541,90.359,16388.696404121,0
+BXMT.US,D,20061113,000000,90.5672,90.5672,89.5511,90.0706,29282.059053405,0
+BXMT.US,D,20061114,000000,90.252,94.4769,90.0438,90.359,43077.004196073,0
+BXMT.US,D,20061115,000000,90.359,90.4039,90.1336,90.2071,69307.714369431,0
+BXMT.US,D,20061116,000000,89.9264,90.9893,89.7469,90.7563,24362.622869994,0
+BXMT.US,D,20061117,000000,90.7276,90.8183,89.8643,90.5385,16985.562863156,0
+BXMT.US,D,20061120,000000,90.6569,91.6082,90.5672,90.6923,61341.117842529,0
+BXMT.US,D,20061121,000000,90.782,92.141,90.4765,92.1037,355811.99177911,0
+BXMT.US,D,20061122,000000,93.0129,94.158,92.9213,93.2402,39572.246233988,0
+BXMT.US,D,20061124,000000,93.0406,93.4274,92.416,93.3147,13113.260818402,0
+BXMT.US,D,20061127,000000,93.0406,93.352,91.6902,92.5717,54226.888504493,0
+BXMT.US,D,20061128,000000,92.5908,93.1141,92.0942,92.416,45356.615215929,0
+BXMT.US,D,20061129,000000,92.8487,93.7645,91.6082,91.6082,168804.30595635,0
+BXMT.US,D,20061130,000000,91.6082,92.609,91.4124,91.5527,124127.2807964,0
+BXMT.US,D,20061201,000000,91.9195,92.3606,90.5834,92.2327,56189.217880336,0
+BXMT.US,D,20061204,000000,92.416,94.9639,92.2785,94.4769,44582.783087462,0
+BXMT.US,D,20061205,000000,94.5982,96.2054,94.3365,94.7109,112473.72496729,0
+BXMT.US,D,20061206,000000,94.7109,95.5083,94.4769,94.7109,76276.392062194,0
+BXMT.US,D,20061207,000000,94.7768,95.1167,92.8487,93.3615,45356.615215929,0
+BXMT.US,D,20061208,000000,93.0406,93.8485,92.5172,93.0129,36290.527843437,0
+BXMT.US,D,20061211,000000,92.4991,93.352,92.205,92.9213,38295.789718965,0
+BXMT.US,D,20061212,000000,93.0406,95.642,93.0406,95.5083,40615.19183609,0
+BXMT.US,D,20061213,000000,96.1004,96.5396,94.3175,94.5982,31688.373304039,0
+BXMT.US,D,20061214,000000,94.7768,96.4059,94.7768,95.5083,26367.884745523,0
+BXMT.US,D,20061215,000000,96.0335,98.8121,96.0335,98.5837,69445.936075734,0
+BXMT.US,D,20061218,000000,98.7838,100.847,98.5837,98.7077,52091.781995771,0
+BXMT.US,D,20061219,000000,98.5837,100.226,98.1631,98.8219,43848.742056263,0
+BXMT.US,D,20061220,000000,98.8219,102.719,98.8219,101.668,38618.307033671,0
+BXMT.US,D,20061221,000000,101.945,102.699,100.933,101.372,35885.286931776,0
+BXMT.US,D,20061222,000000,101.572,102.451,100.684,101.181,36977.447838396,0
+BXMT.US,D,20061226,000000,101.352,105.068,101.352,103.625,36518.803085664,0
+BXMT.US,D,20061227,000000,103.941,104.972,103.11,104.16,35836.071627259,0
+BXMT.US,D,20061228,000000,102.298,105.421,102.298,105.345,36203.615709928,0
+BXMT.US,D,20061229,000000,105.574,105.574,103.32,103.903,28002.461135966,0
+BXMT.US,D,20070103,000000,104.017,104.543,101.973,102.881,36064.346869487,0
+BXMT.US,D,20070104,000000,102.881,104.485,101.973,104.16,35885.286931776,0
+BXMT.US,D,20070105,000000,103.874,104.017,99.424,99.5577,67572.613101677,0
+BXMT.US,D,20070108,000000,99.5763,100.799,98.3544,100.331,41349.232867289,0
+BXMT.US,D,20070109,000000,101.649,103.511,100.827,102.585,43940.889860465,0
+BXMT.US,D,20070110,000000,102.46,103.196,101.544,102.699,37748.138564447,0
+BXMT.US,D,20070111,000000,102.986,105.574,102.986,105.507,30918.729712126,0
+BXMT.US,D,20070112,000000,106.118,106.195,103.673,104.237,66348.513293587,0
+BXMT.US,D,20070116,000000,104.667,106.147,104.237,105.134,38658.09813094,0
+BXMT.US,D,20070117,000000,104.944,105.182,103.75,104.065,34931.34773146,0
+BXMT.US,D,20070118,000000,103.941,104.15,101.869,101.925,30966.897882504,0
+BXMT.US,D,20070119,000000,100.933,103.683,100.255,103.597,27597.220224306,0
+BXMT.US,D,20070122,000000,103.11,103.292,101.181,101.496,28419.220523152,0
+BXMT.US,D,20070123,000000,101.745,103.645,101.525,102.46,18806.52913028,0
+BXMT.US,D,20070124,000000,102.46,103.998,102.079,103.625,63710.78239831,0
+BXMT.US,D,20070125,000000,103.625,103.836,101.63,101.907,18255.736573347,0
+BXMT.US,D,20070126,000000,101.907,102.719,101.305,102.298,20123.823876711,0
+BXMT.US,D,20070129,000000,101.945,103.683,101.925,103.483,42256.051031366,0
+BXMT.US,D,20070130,000000,103.444,103.893,103.129,103.673,17579.287919774,0
+BXMT.US,D,20070131,000000,103.625,103.874,102.585,103.196,22580.400566,0
+BXMT.US,D,20070201,000000,103.196,103.683,102.585,103.511,27138.575471574,0
+BXMT.US,D,20070202,000000,103.511,106.156,103.292,106.099,25044.30719426,0
+BXMT.US,D,20070205,000000,106.118,106.653,104.906,106.022,30372.125691747,0
+BXMT.US,D,20070206,000000,106.73,114.685,106.73,111.18,162244.01057766,0
+BXMT.US,D,20070207,000000,112.144,116.471,111.285,115.009,70493.070214391,0
+BXMT.US,D,20070208,000000,113.643,113.643,111.285,111.887,67164.2307876,0
+BXMT.US,D,20070209,000000,112.144,112.784,109.785,110.196,51135.748527177,0
+BXMT.US,D,20070212,000000,109.222,109.222,105.068,105.956,112571.10844218,0
+BXMT.US,D,20070213,000000,105.134,109.041,104.676,108.181,59582.979623724,0
+BXMT.US,D,20070214,000000,108.63,108.63,106.204,106.204,34747.052123056,0
+BXMT.US,D,20070215,000000,105.068,107.445,103.874,106.634,26134.373832602,0
+BXMT.US,D,20070216,000000,106.634,108.267,105.068,107.77,24997.186158021,0
+BXMT.US,D,20070220,000000,106.73,109.967,106.118,109.623,28597.233326723,0
+BXMT.US,D,20070221,000000,109.623,109.623,107.589,109.594,31143.863551937,0
+BXMT.US,D,20070222,000000,109.862,110.999,109.594,110.015,32741.790247528,0
+BXMT.US,D,20070223,000000,110.196,110.454,106.204,106.223,46943.023435995,0
+BXMT.US,D,20070226,000000,106.118,106.118,100.703,101.887,146065.78813541,0
+BXMT.US,D,20070227,000000,100.083,100.083,94.3365,95.174,164749.80257146,0
+BXMT.US,D,20070228,000000,94.3365,95.7088,91.782,95.642,163930.94367503,0
+BXMT.US,D,20070301,000000,95.7088,96.998,93.9431,95.7853,136448.90820598,0
+BXMT.US,D,20070302,000000,95.7184,96.7402,94.8044,96.0718,81009.438368924,0
+BXMT.US,D,20070305,000000,95.174,95.174,90.5214,90.9167,102274.63845677,0
+BXMT.US,D,20070306,000000,91.6082,95.3364,91.6082,94.0271,55553.607458171,0
+BXMT.US,D,20070307,000000,95.6134,99.0415,95.174,97.2369,110107.20181393,0
+BXMT.US,D,20070308,000000,98.4022,100.885,98.0011,99.0707,102316.52382232,0
+BXMT.US,D,20070309,000000,99.9969,99.9969,96.7593,97.1509,93120.591816631,0
+BXMT.US,D,20070312,000000,97.1509,97.1509,95.174,95.9476,43262.346938615,0
+BXMT.US,D,20070313,000000,95.6229,95.7088,91.801,92.1037,91799.108533646,0
+BXMT.US,D,20070314,000000,91.8564,94.5982,90.6026,93.1972,73451.224156097,0
+BXMT.US,D,20070315,000000,93.6242,96.0718,93.4178,95.8903,44810.01119555,0
+BXMT.US,D,20070316,000000,96.2818,97.1222,93.2249,93.7082,135288.68358035,0
+BXMT.US,D,20070319,000000,94.5801,94.8894,93.8485,94.4482,32876.870551415,0
+BXMT.US,D,20070320,000000,94.0271,95.728,93.9984,95.728,45941.963199438,0
+BXMT.US,D,20070321,000000,95.7088,98.1631,94.6832,97.924,49955.628352911,0
+BXMT.US,D,20070322,000000,98.411,99.9588,97.924,99.5763,67023.91481302,0
+BXMT.US,D,20070323,000000,100.111,100.398,99.3284,99.9969,44620.479916453,0
+BXMT.US,D,20070326,000000,99.7578,100.464,98.1914,99.3947,44033.037664667,0
+BXMT.US,D,20070327,000000,99.3567,99.7392,97.2654,98.3446,51593.34614577,0
+BXMT.US,D,20070328,000000,96.9503,97.9435,94.6832,94.8513,71170.566002102,0
+BXMT.US,D,20070329,000000,95.365,95.6134,93.8208,94.6173,39613.084465395,0
+BXMT.US,D,20070330,000000,94.8703,95.451,93.6242,94.7863,45491.695519816,0
+BXMT.US,D,20070402,000000,94.7577,95.5083,93.8676,94.8703,30192.018619898,0
+BXMT.US,D,20070403,000000,95.5083,95.9476,94.9639,95.4892,19442.139552445,0
+BXMT.US,D,20070404,000000,95.8617,95.8617,95.2791,95.6993,24224.401163692,0
+BXMT.US,D,20070405,000000,95.4892,95.7088,94.7577,95.4033,25272.582436487,0
+BXMT.US,D,20070409,000000,94.983,95.8903,94.2706,94.9639,78960.196859572,0
+BXMT.US,D,20070410,000000,94.5609,95.9571,94.411,94.6173,50861.399382849,0
+BXMT.US,D,20070411,000000,94.6832,94.9449,90.8547,92.0666,78913.075823332,0
+BXMT.US,D,20070412,000000,91.8564,92.2327,89.8281,92.0666,105916.57099102,0
+BXMT.US,D,20070413,000000,91.7361,92.058,90.9712,92.058,35743.923823058,0
+BXMT.US,D,20070416,000000,91.8564,93.7082,91.8278,93.5496,25402.427069681,0
+BXMT.US,D,20070417,000000,93.2249,95.174,92.609,95.0786,45993.272772233,0
+BXMT.US,D,20070418,000000,95.2791,96.0527,93.7932,93.8208,53456.197778441,0
+BXMT.US,D,20070419,000000,93.1141,95.2791,92.7646,94.8044,39436.118795962,0
+BXMT.US,D,20070420,000000,95.7088,97.2082,95.5083,96.6448,41482.218902898,0
+BXMT.US,D,20070423,000000,96.6448,97.6566,96.2245,97.6,22541.65660287,0
+BXMT.US,D,20070424,000000,97.6,98.0772,96.4059,97.5615,34470.608710451,0
+BXMT.US,D,20070425,000000,97.8957,99.2044,97.0745,97.963,38480.085327368,0
+BXMT.US,D,20070426,000000,97.4564,98.3544,96.7975,98.1055,19810.730769252,0
+BXMT.US,D,20070427,000000,98.3349,99.1273,98.3349,98.612,24907.132622096,0
+BXMT.US,D,20070430,000000,98.612,99.4143,98.3729,98.5545,59606.016574774,0
+BXMT.US,D,20070501,000000,98.2109,98.612,97.3227,98.0392,65433.3180564,0
+BXMT.US,D,20070502,000000,97.8098,98.0392,96.1195,96.5396,47356.641420764,0
+BXMT.US,D,20070503,000000,94.7013,96.0908,94.5237,95.5751,59238.472492105,0
+BXMT.US,D,20070504,000000,95.6134,95.7088,94.7863,95.7088,36157.541807827,0
+BXMT.US,D,20070507,000000,95.7088,96.1004,95.174,95.1932,32833.93805173,0
+BXMT.US,D,20070508,000000,94.8703,95.2504,94.2706,94.5609,31099.883918114,0
+BXMT.US,D,20070509,000000,94.2143,95.642,93.8018,95.1932,26275.736941321,0
+BXMT.US,D,20070510,000000,94.7768,94.7863,93.2249,93.2249,24088.273725666,0
+BXMT.US,D,20070511,000000,93.6242,94.7109,93.605,94.2802,9694.3678556868,0
+BXMT.US,D,20070514,000000,94.2802,94.4482,93.2307,93.3997,24588.803843944,0
+BXMT.US,D,20070515,000000,93.3997,93.3997,89.5864,90.0438,77541.330101692,0
+BXMT.US,D,20070516,000000,90.5834,90.5834,87.4377,88.13,65207.13708245,0
+BXMT.US,D,20070517,000000,87.9429,88.3306,85.9288,87.3346,55144.178009956,0
+BXMT.US,D,20070518,000000,87.3346,88.3841,87.1951,88.3841,38931.40014113,0
+BXMT.US,D,20070521,000000,88.4557,90.2873,88.3841,89.2416,26090.394198778,0
+BXMT.US,D,20070522,000000,89.2761,91.525,89.2761,91.4611,27048.52193565,0
+BXMT.US,D,20070523,000000,91.8278,92.4801,88.9151,89.1634,46763.963498284,0
+BXMT.US,D,20070524,000000,89.0382,89.3296,87.4042,87.8971,34198.3538344,0
+BXMT.US,D,20070525,000000,88.3306,91.2137,88.3306,89.6752,37340.80338451,0
+BXMT.US,D,20070529,000000,89.8816,92.0207,89.8816,90.7563,52225.815165519,0
+BXMT.US,D,20070530,000000,90.5214,91.4697,89.9904,90.0438,64202.935443478,0
+BXMT.US,D,20070531,000000,90.8183,92.8945,90.8183,92.5354,94170.867357704,0
+BXMT.US,D,20070601,000000,92.7837,93.9984,92.7837,93.2307,61518.083511962,0
+BXMT.US,D,20070604,000000,93.1237,93.5677,92.5717,92.9117,38658.09813094,0
+BXMT.US,D,20070605,000000,92.7837,93.287,91.0533,91.525,22628.568736378,0
+BXMT.US,D,20070606,000000,91.0161,91.2137,90.0706,90.6293,48271.83665795,0
+BXMT.US,D,20070607,000000,90.3867,90.8183,89.0908,89.4623,32100.94415467,0
+BXMT.US,D,20070608,000000,89.4623,91.8564,89.427,91.5795,27597.220224306,0
+BXMT.US,D,20070611,000000,90.7276,90.7563,86.901,87.4568,86340.398268827,0
+BXMT.US,D,20070612,000000,87.4377,87.4377,85.098,85.4026,48768.178239674,0
+BXMT.US,D,20070613,000000,85.5469,86.8237,85.5048,85.5391,31735.494340279,0
+BXMT.US,D,20070614,000000,85.7082,86.242,83.1431,84.504,105275.72489816,0
+BXMT.US,D,20070615,000000,85.6987,85.7082,83.8278,84.886,71854.344594645,0
+BXMT.US,D,20070618,000000,85.098,86.073,85.098,85.6748,25905.051456236,0
+BXMT.US,D,20070619,000000,85.649,86.0558,85.5822,85.5822,32196.233361288,0
+BXMT.US,D,20070620,000000,85.649,85.7082,83.2338,83.2338,46815.273071078,0
+BXMT.US,D,20070621,000000,83.2511,83.316,80.8005,81.5646,78731.921617345,0
+BXMT.US,D,20070622,000000,81.1463,81.555,80.0681,80.2772,111151.19455017,0
+BXMT.US,D,20070625,000000,80.4778,80.8655,74.9245,75.53,105323.89306854,0
+BXMT.US,D,20070626,000000,76.2395,76.5833,73.4595,73.9686,197757.56489022,0
+BXMT.US,D,20070627,000000,73.174,73.174,70.8858,72.5475,122443.48910144,0
+BXMT.US,D,20070628,000000,72.5132,73.1387,71.794,72.4482,103499.785399,0
+BXMT.US,D,20070629,000000,70.7254,72.1856,67.6408,71.0406,233007.24139982,0
+BXMT.US,D,20070702,000000,70.8858,74.6715,70.7531,72.6364,98856.792628194,0
+BXMT.US,D,20070703,000000,72.4683,74.4575,71.794,72.8608,75046.009449272,0
+BXMT.US,D,20070705,000000,72.7022,73.5378,69.864,71.3366,81467.035987517,0
+BXMT.US,D,20070706,000000,71.3366,72.1856,71.3175,71.5935,70354.848508088,0
+BXMT.US,D,20070709,000000,71.9297,73.0212,71.9297,72.8302,65798.767870792,0
+BXMT.US,D,20070710,000000,72.8302,72.8302,71.8858,72.0796,184469.43267066,0
+BXMT.US,D,20070711,000000,72.0796,72.7978,72.0796,72.2009,153229.23277796,0
+BXMT.US,D,20070712,000000,72.4024,73.4442,72.0796,73.1816,92210.632250138,0
+BXMT.US,D,20070713,000000,74.0794,79.7414,74.0794,77.7685,172351.99641811,0
+BXMT.US,D,20070716,000000,78.1351,78.4952,74.6065,74.999,65300.332020791,0
+BXMT.US,D,20070717,000000,74.999,75.6207,73.8501,75.2129,64060.525200621,0
+BXMT.US,D,20070718,000000,74.4957,74.6877,72.6192,74.1901,107235.96000572,0
+BXMT.US,D,20070719,000000,74.977,76.5833,74.977,75.7496,55097.056973717,0
+BXMT.US,D,20070720,000000,75.5749,75.7496,73.8501,74.0794,79685.860817661,0
+BXMT.US,D,20070723,000000,74.0794,74.6715,68.9253,69.6883,207687.53792709,0
+BXMT.US,D,20070724,000000,69.6692,69.6883,65.2562,65.9333,277130.33260042,0
+BXMT.US,D,20070725,000000,66.279,68.1517,65.662,66.5894,142753.70285484,0
+BXMT.US,D,20070726,000000,65.5341,67.0143,64.1914,66.7221,178407.57314197,0
+BXMT.US,D,20070727,000000,66.7937,68.5834,66.4633,66.5894,136791.32106932,0
+BXMT.US,D,20070730,000000,66.5894,66.8931,63.6508,6.49315,206639.3566543,0
+BXMT.US,D,20070731,000000,64.6249,67.0897,63.0502,64.3575,291335.75432543,0
+BXMT.US,D,20070801,000000,67.107,67.107,59.8224,64.6775,499937.44035558,0
+BXMT.US,D,20070802,000000,66.8931,69.0017,65.4348,67.9025,341701.8592607,0
+BXMT.US,D,20070803,000000,68.1517,68.1747,63.0502,63.7769,304181.99593848,0
+BXMT.US,D,20070806,000000,64.3805,73.8501,62.6271,67.6084,467923.40833442,0
+BXMT.US,D,20070807,000000,67.6084,69.5871,66.2264,68.4535,208093.82597289,0
+BXMT.US,D,20070808,000000,69.0704,73.4442,67.6485,69.9117,260280.89717528,0
+BXMT.US,D,20070809,000000,67.0897,70.6337,65.8502,68.2539,148719.22604276,0
+BXMT.US,D,20070810,000000,67.0143,68.6732,65.7538,68.4535,217299.18218583,0
+BXMT.US,D,20070813,000000,69.0704,72.6192,69.0704,70.4924,155098.36721546,0
+BXMT.US,D,20070814,000000,70.7254,70.7808,66.4633,66.4633,124127.2807964,0
+BXMT.US,D,20070815,000000,65.6774,66.1539,62.4333,64.0195,317385.3102928,0
+BXMT.US,D,20070816,000000,63.6766,65.5341,60.3466,65.3078,189520.80775554,0
+BXMT.US,D,20070817,000000,68.1517,71.2879,66.5894,70.0035,195893.66612341,0
+BXMT.US,D,20070820,000000,70.4256,72.4024,69.8143,70.6337,145032.26674055,0
+BXMT.US,D,20070821,000000,70.6337,74.6581,70.1448,74.3687,96903.887459599,0
+BXMT.US,D,20070822,000000,75.4087,76.6673,74.4957,74.7679,150584.17194372,0
+BXMT.US,D,20070823,000000,75.3953,76.0514,74.3687,74.6065,69715.049549369,0
+BXMT.US,D,20070824,000000,74.0794,75.1088,73.3498,74.8577,59289.7820649,0
+BXMT.US,D,20070827,000000,74.8958,74.977,72.7882,72.9257,79005.223627534,0
+BXMT.US,D,20070828,000000,72.2009,72.2286,69.4849,69.8497,68710.847910397,0
+BXMT.US,D,20070829,000000,69.9328,70.9995,69.1048,69.6883,89518.450379651,0
+BXMT.US,D,20070830,000000,69.0704,70.9498,69.0704,70.8104,123084.3351943,0
+BXMT.US,D,20070831,000000,71.5295,73.1816,71.4226,72.1216,69123.418761028,0
+BXMT.US,D,20070904,000000,71.794,73.4442,71.3366,72.3155,70536.002714076,0
+BXMT.US,D,20070905,000000,72.2955,72.4683,70.8524,70.9203,64432.257819844,0
+BXMT.US,D,20070906,000000,70.9995,71.0406,69.8143,70.1725,33284.205731352,0
+BXMT.US,D,20070907,000000,69.2901,69.4276,68.2739,68.8508,84378.068892983,0
+BXMT.US,D,20070910,000000,68.974,70.3817,68.4535,70.0321,69846.98845084,0
+BXMT.US,D,20070911,000000,70.7254,71.4226,69.8143,71.2659,60330.633398725,0
+BXMT.US,D,20070912,000000,71.2659,71.4436,70.1228,71.4226,36518.803085664,0
+BXMT.US,D,20070913,000000,71.4226,72.8302,70.4437,72.4482,52456.184676024,0
+BXMT.US,D,20070914,000000,72.2286,76.6521,72.0939,76.082,71129.727770695,0
+BXMT.US,D,20070917,000000,75.9988,76.0285,72.5705,72.6364,126452.96571837,0
+BXMT.US,D,20070918,000000,73.3344,73.9686,71.794,72.5838,143752.66882311,0
+BXMT.US,D,20070919,000000,73.1387,78.7435,72.7022,77.1429,124679.12048747,0
+BXMT.US,D,20070920,000000,77.925,78.0186,75.976,76.7218,71630.257888973,0
+BXMT.US,D,20070921,000000,77.3893,77.3893,76.0285,76.2089,77321.431932574,0
+BXMT.US,D,20070924,000000,76.2089,76.7609,75.7496,76.2089,90751.974394989,0
+BXMT.US,D,20070925,000000,76.2089,76.2089,74.3468,75.1088,53182.895768252,0
+BXMT.US,D,20070926,000000,74.0794,74.1758,72.3785,73.4595,61289.808269734,0
+BXMT.US,D,20070927,000000,73.5102,74.6715,73.3498,74.3314,41349.232867289,0
+BXMT.US,D,20070928,000000,74.1758,74.8787,72.6192,73.8501,39297.89708966,0
+BXMT.US,D,20071001,000000,73.5378,75.5156,73.0212,75.4087,66255.318355246,0
+BXMT.US,D,20071002,000000,75.2578,76.6129,74.9397,76.1946,55643.660994096,0
+BXMT.US,D,20071003,000000,75.9311,76.6301,75.2368,76.6301,32876.870551415,0
+BXMT.US,D,20071004,000000,76.7609,77.8926,75.8996,76.738,51225.802063102,0
+BXMT.US,D,20071005,000000,77.29,80.2371,76.9834,79.4139,69349.599734978,0
+BXMT.US,D,20071008,000000,79.922,80.4309,78.183,78.9459,65572.586896842,0
+BXMT.US,D,20071009,000000,78.9937,78.9937,76.8908,77.8544,64755.822268689,0
+BXMT.US,D,20071010,000000,78.2688,78.3223,75.9511,78.0186,56236.338916576,0
+BXMT.US,D,20071011,000000,78.478,78.9459,76.0285,76.9834,55778.741297983,0
+BXMT.US,D,20071012,000000,76.9519,79.072,75.8088,76.2854,45128.339973702,0
+BXMT.US,D,20071015,000000,76.2854,76.2854,73.7986,74.6065,53138.916134428,0
+BXMT.US,D,20071016,000000,74.5473,75.2826,72.6,72.6192,77046.035654107,0
+BXMT.US,D,20071017,000000,73.1606,73.3058,68.4124,69.6415,103867.32948167,0
+BXMT.US,D,20071018,000000,70.2346,74.0946,69.801,74.0794,84237.752918403,0
+BXMT.US,D,20071019,000000,73.662,73.662,68.6866,68.9558,72448.069651264,0
+BXMT.US,D,20071022,000000,68.3465,71.4226,67.4174,70.1725,90616.894091102,0
+BXMT.US,D,20071023,000000,70.7254,70.7254,69.864,70.2346,36384.769915916,0
+BXMT.US,D,20071024,000000,69.8143,70.7808,69.8143,70.67,82648.203295922,0
+BXMT.US,D,20071025,000000,70.9498,71.5801,69.0303,69.2901,73045.983244437,0
+BXMT.US,D,20071026,000000,69.7656,70.3472,68.9253,69.6415,26090.394198778,0
+BXMT.US,D,20071029,000000,69.864,69.9117,68.9253,69.2901,39842.406841761,0
+BXMT.US,D,20071030,000000,69.1678,69.9624,68.5834,68.7677,44398.487479058,0
+BXMT.US,D,20071031,000000,68.9061,71.4226,68.8508,70.1725,51271.875965203,0
+BXMT.US,D,20071101,000000,68.8899,68.8899,66.0346,67.6265,124354.50890449,0
+BXMT.US,D,20071102,000000,66.6963,66.9141,61.8163,64.0949,342560.5092544,0
+BXMT.US,D,20071105,000000,63.4666,65.4157,62.2022,65.2333,100359.43011717,0
+BXMT.US,D,20071106,000000,67.3162,67.552,65.4157,67.2426,59193.445724143,0
+BXMT.US,D,20071107,000000,67.8356,67.8356,59.6046,59.637,209735.73230231,0
+BXMT.US,D,20071108,000000,60.2826,63.7769,59.9331,63.499,149188.34213688,0
+BXMT.US,D,20071109,000000,62.5039,64.2104,60.126,63.1208,160603.15138238,0
+BXMT.US,D,20071112,000000,62.6586,66.5378,62.6586,66.1539,98497.625618635,0
+BXMT.US,D,20071113,000000,66.279,67.6408,64.0367,67.0897,110788.88613819,0
+BXMT.US,D,20071114,000000,67.6485,67.6943,64.497,64.9965,88799.069226393,0
+BXMT.US,D,20071115,000000,65.494,66.8224,63.0827,63.8667,95031.61161968,0
+BXMT.US,D,20071116,000000,64.0367,64.8007,60.8394,61.9147,66162.123416906,0
+BXMT.US,D,20071119,000000,61.9147,62.0236,59.0325,59.9694,115025.5908632,0
+BXMT.US,D,20071120,000000,60.0659,61.93,56.6651,58.9256,127359.78388244,0
+BXMT.US,D,20071121,000000,58.4672,58.8377,55.8611,58.6611,103230.67192536,0
+BXMT.US,D,20071123,000000,58.6382,59.511,58.2495,59.385,27138.575471574,0
+BXMT.US,D,20071126,000000,59.1634,59.637,55.6719,56.0072,102274.63845677,0
+BXMT.US,D,20071127,000000,56.2421,57.878,56.2421,57.878,71170.566002102,0
+BXMT.US,D,20071128,000000,58.2495,63.8867,58.2495,62.5708,158145.52755895,0
+BXMT.US,D,20071129,000000,64.4177,64.4177,61.6951,62.6271,94851.504547831,0
+BXMT.US,D,20071130,000000,63.6766,67.107,62.6768,63.9937,100814.93346748,0
+BXMT.US,D,20071203,000000,63.4924,66.3793,63.4666,65.7786,72926.60995263,0
+BXMT.US,D,20071204,000000,65.2648,66.0937,64.0367,65.4157,57558.869333699,0
+BXMT.US,D,20071205,000000,66.279,68.2196,66.279,67.149,50132.594022344,0
+BXMT.US,D,20071206,000000,67.149,71.1313,67.149,71.1313,112610.89953945,0
+BXMT.US,D,20071207,000000,71.1953,73.1387,70.5659,71.8447,79207.320516295,0
+BXMT.US,D,20071210,000000,73.0938,74.999,71.1953,73.0432,100375.13712925,0
+BXMT.US,D,20071211,000000,73.5665,74.5903,69.7656,70.1725,83326.746217772,0
+BXMT.US,D,20071212,000000,71.9574,73.4882,70.4743,71.4226,82305.790432581,0
+BXMT.US,D,20071213,000000,74.6715,75.1317,69.8143,71.4226,118483.22778904,0
+BXMT.US,D,20071214,000000,71.4226,72.4292,69.2901,72.2286,73677.405130047,0
+BXMT.US,D,20071217,000000,73.5971,73.5971,69.6415,70.3472,98224.323608445,0
+BXMT.US,D,20071218,000000,71.0406,71.8093,70.0035,71.5935,60657.339249986,0
+BXMT.US,D,20071219,000000,70.5421,71.9029,70.0818,71.5581,48492.781961207,0
+BXMT.US,D,20071220,000000,73.8196,75.0782,72.3661,74.3687,82057.619641719,0
+BXMT.US,D,20071221,000000,75.4087,80.8091,73.1606,74.9245,138061.49477951,0
+BXMT.US,D,20071224,000000,74.0335,77.4973,74.0335,76.7609,44440.372844604,0
+BXMT.US,D,20071226,000000,76.9834,76.9834,73.7986,75.2129,93209.598218417,0
+BXMT.US,D,20071227,000000,75.7801,75.7801,69.801,70.7531,121907.35642245,0
+BXMT.US,D,20071228,000000,71.7587,71.7587,66.1539,66.9847,111740.73107023,0
+BXMT.US,D,20071231,000000,66.7756,68.4726,65.3699,67.3162,169122.6347345,0
+BXMT.US,D,20080102,000000,66.5378,68.2998,63.3902,64.0815,153220.85570485,0
+BXMT.US,D,20080103,000000,64.0815,64.7825,62.0599,64.7825,119783.76838925,0
+BXMT.US,D,20080104,000000,64.285,64.285,61.485,63.2631,118149.19199882,0
+BXMT.US,D,20080107,000000,63.3377,65.3575,63.2631,63.9316,106235.94690331,0
+BXMT.US,D,20080108,000000,64.2353,65.2333,61.3876,61.3876,41823.5846321,0
+BXMT.US,D,20080109,000000,61.3656,61.93,56.2421,60.8394,112473.72496729,0
+BXMT.US,D,20080110,000000,61.6205,64.2353,60.6093,63.1361,60835.352053557,0
+BXMT.US,D,20080111,000000,62.2022,64.4473,62.035,64.1713,58743.178044521,0
+BXMT.US,D,20080114,000000,64.476,65.3575,62.6969,64.6775,74903.599206414,0
+BXMT.US,D,20080115,000000,64.1713,66.2054,62.3483,62.8153,74718.256463872,0
+BXMT.US,D,20080116,000000,62.8153,64.7825,62.3674,62.8592,95581.357042475,0
+BXMT.US,D,20080117,000000,63.0827,63.0827,58.4223,58.811,138745.27337206,0
+BXMT.US,D,20080118,000000,59.1634,60.5901,55.3396,56.88,141838.50761764,0
+BXMT.US,D,20080122,000000,54.9223,61.3876,54.0647,59.3429,71574.759779624,0
+BXMT.US,D,20080123,000000,58.5025,65.8502,58.4672,64.476,126909.51620281,0
+BXMT.US,D,20080124,000000,65.8502,66.1148,61.485,61.5299,90144.636594568,0
+BXMT.US,D,20080125,000000,62.7905,62.8153,59.1739,60.6093,59377.741332547,0
+BXMT.US,D,20080128,000000,60.6093,64.115,60.2626,64.0815,45032.003632945,0
+BXMT.US,D,20080129,000000,64.8007,65.8426,63.6175,64.8007,38525.112095331,0
+BXMT.US,D,20080130,000000,64.3805,65.8034,62.9948,63.1724,75216.692313873,0
+BXMT.US,D,20080131,000000,62.4333,63.0264,61.4506,62.9499,84215.763101491,0
+BXMT.US,D,20080201,000000,63.1361,66.5168,61.8163,66.3248,57972.487318469,0
+BXMT.US,D,20080204,000000,67.0248,67.8022,65.2094,66.7221,49955.628352911,0
+BXMT.US,D,20080205,000000,67.5806,68.0839,63.4924,63.5744,49450.909698078,0
+BXMT.US,D,20080206,000000,64.6688,65.2094,62.3273,62.4533,29914.528073154,0
+BXMT.US,D,20080207,000000,61.93,63.9488,60.2826,63.9316,51609.05315785,0
+BXMT.US,D,20080208,000000,64.6688,65.112,63.9316,64.0653,72651.213674163,0
+BXMT.US,D,20080211,000000,64.2553,64.7825,59.533,59.724,136814.35802038,0
+BXMT.US,D,20080212,000000,60.1747,61.5786,60.1747,61.0314,66916.059996739,0
+BXMT.US,D,20080213,000000,61.8631,62.1802,60.4183,60.8996,31432.872574207,0
+BXMT.US,D,20080214,000000,61.103,61.485,60.126,60.3867,42678.046089244,0
+BXMT.US,D,20080215,000000,61.1259,61.1259,59.3429,60.2626,45713.687957211,0
+BXMT.US,D,20080219,000000,60.4794,62.7637,60.4794,61.2166,53881.334238736,0
+BXMT.US,D,20080220,000000,61.0553,62.7398,61.0314,62.5947,25863.16609069,0
+BXMT.US,D,20080221,000000,62.9336,64.3126,61.7409,61.7409,35461.19760562,0
+BXMT.US,D,20080222,000000,61.505,62.5947,59.637,60.741,49832.066524549,0
+BXMT.US,D,20080225,000000,60.3867,63.3663,60.1747,63.3663,34252.80480961,0
+BXMT.US,D,20080226,000000,62.8258,64.3126,62.3674,63.6881,62651.082649989,0
+BXMT.US,D,20080227,000000,63.6881,65.8215,63.6881,64.0195,28118.693025357,0
+BXMT.US,D,20080228,000000,63.6175,64.115,61.8899,62.9069,39549.209282937,0
+BXMT.US,D,20080229,000000,63.4159,63.4159,59.533,60.6093,57800.757319729,0
+BXMT.US,D,20080303,000000,60.7659,60.7659,56.5763,58.9256,110361.65540961,0
+BXMT.US,D,20080304,000000,57.8503,57.8503,55.2881,56.6651,76957.029252321,0
+BXMT.US,D,20080305,000000,61.93,63.6766,57.5647,58.6715,132464.56280839,0
+BXMT.US,D,20080306,000000,58.746,58.746,53.8938,54.9099,152420.84522292,0
+BXMT.US,D,20080307,000000,54.4114,58.7957,53.5834,56.88,86564.484974499,0
+BXMT.US,D,20080310,000000,56.9707,57.0347,54.6396,54.9223,69984.163023004,0
+BXMT.US,D,20080311,000000,56.1456,59.8366,55.4771,59.8366,78136.102292449,0
+BXMT.US,D,20080312,000000,59.637,61.5786,58.2991,58.853,61286.666867318,0
+BXMT.US,D,20080313,000000,57.8503,59.4135,57.2105,59.2455,95123.759423882,0
+BXMT.US,D,20080314,000000,59.6562,59.6562,54.6568,55.6214,84661.842244559,0
+BXMT.US,D,20080317,000000,54.1516,54.1516,52.552,53.3695,78686.894849382,0
+BXMT.US,D,20080318,000000,56.0072,59.1634,55.099,59.1634,70922.39521124,0
+BXMT.US,D,20080319,000000,59.7488,60.8394,56.9707,56.9707,41391.118232835,0
+BXMT.US,D,20080320,000000,59.2961,64.3308,59.2961,62.9948,132319.01116312,0
+BXMT.US,D,20080324,000000,63.9937,66.3248,63.1361,66.3248,81442.951902328,0
+BXMT.US,D,20080325,000000,62.9948,65.2333,62.5947,64.9105,492114.30120567,0
+BXMT.US,D,20080326,000000,67.3782,67.3782,61.485,63.6508,110804.59315027,0
+BXMT.US,D,20080327,000000,62.9499,62.9499,58.8377,59.8224,145560.02234644,0
+BXMT.US,D,20080328,000000,59.6895,59.9216,57.0948,57.2553,127956.65034147,0
+BXMT.US,D,20080331,000000,59.2961,60.1547,57.6392,59.1739,90207.464642887,0
+BXMT.US,D,20080401,000000,59.385,61.3389,59.2035,60.8394,109061.1148094,0
+BXMT.US,D,20080402,000000,60.9378,61.7256,60.6331,60.7964,63479.365753666,0
+BXMT.US,D,20080403,000000,60.5328,62.4333,59.9331,61.3876,66411.341341906,0
+BXMT.US,D,20080404,000000,61.0314,62.2557,60.1012,61.7046,82368.6184809,0
+BXMT.US,D,20080407,000000,61.8899,64.2104,60.4297,63.9097,106099.81946528,0
+BXMT.US,D,20080408,000000,63.7129,63.8094,62.5039,62.8153,50682.339445139,0
+BXMT.US,D,20080409,000000,62.2843,62.9136,61.7256,62.3273,45870.75807801,0
+BXMT.US,D,20080410,000000,62.7398,63.4666,62.2557,62.9069,56053.090442311,0
+BXMT.US,D,20080411,000000,62.2843,63.1361,61.7046,62.035,28962.683141115,0
+BXMT.US,D,20080414,000000,61.93,62.4772,60.0659,61.4315,56800.744217312,0
+BXMT.US,D,20080415,000000,63.2307,63.3663,61.3159,62.6586,34831.869988287,0
+BXMT.US,D,20080416,000000,63.1208,63.7913,62.5947,63.4666,51133.6542589,0
+BXMT.US,D,20080417,000000,62.8592,64.476,62.6969,64.0949,26406.628708653,0
+BXMT.US,D,20080418,000000,6.49315,66.0689,64.497,65.8426,71439.679475737,0
+BXMT.US,D,20080421,000000,65.2094,65.5523,62.7398,63.3147,40173.301229577,0
+BXMT.US,D,20080422,000000,62.8754,63.3147,61.505,61.6043,47744.081052067,0
+BXMT.US,D,20080423,000000,62.0236,63.7913,61.1621,62.035,33848.611032088,0
+BXMT.US,D,20080424,000000,62.9136,64.9564,62.035,64.0815,59665.703220677,0
+BXMT.US,D,20080425,000000,63.9746,64.3671,62.7905,62.9136,29645.414599519,0
+BXMT.US,D,20080428,000000,63.4666,63.7464,62.9336,63.1361,26995.118094578,0
+BXMT.US,D,20080429,000000,63.3147,63.3147,60.7124,61.0553,44851.896561096,0
+BXMT.US,D,20080430,000000,61.1621,61.505,58.746,58.746,145710.8096624,0
+BXMT.US,D,20080501,000000,58.811,60.741,58.811,60.2826,68277.334376993,0
+BXMT.US,D,20080502,000000,61.1813,63.7769,61.1621,62.035,75297.32164255,0
+BXMT.US,D,20080505,000000,61.7973,62.0857,60.997,61.4153,36927.18539974,0
+BXMT.US,D,20080506,000000,62.4533,62.4533,60.4183,61.7724,38805.744044491,0
+BXMT.US,D,20080507,000000,59.1415,61.5537,59.1415,60.1747,53352.531498714,0
+BXMT.US,D,20080508,000000,60.4183,61.1813,57.9668,58.5226,93288.133278816,0
+BXMT.US,D,20080509,000000,58.1998,58.7728,57.1187,57.6115,54555.688624031,0
+BXMT.US,D,20080512,000000,58.6152,58.6152,57.1427,58.3516,44433.042905634,0
+BXMT.US,D,20080513,000000,59.0048,59.0048,57.0948,57.2105,38869.619226949,0
+BXMT.US,D,20080514,000000,57.3173,58.3516,56.88,57.7557,71219.781306619,0
+BXMT.US,D,20080515,000000,57.7815,60.1012,57.665,59.6895,94698.622963587,0
+BXMT.US,D,20080516,000000,60.0859,60.2626,58.9591,59.8911,82804.226282582,0
+BXMT.US,D,20080519,000000,60.1547,63.6881,60.1547,62.7905,86636.737230066,0
+BXMT.US,D,20080520,000000,62.7905,62.8592,60.9483,61.6043,116173.24987916,0
+BXMT.US,D,20080521,000000,62.8754,62.8754,60.55,61.505,80990.589954428,0
+BXMT.US,D,20080522,000000,61.505,62.5947,61.485,61.8631,55805.966785588,0
+BXMT.US,D,20080523,000000,61.485,62.3674,61.2682,62.2843,54582.914111636,0
+BXMT.US,D,20080527,000000,62.5947,64.115,61.93,64.115,70845.954419118,0
+BXMT.US,D,20080528,000000,63.4417,64.6688,62.6969,63.5744,84848.23212124,0
+BXMT.US,D,20080529,000000,63.2182,64.2104,62.8153,62.8754,67876.282001887,0
+BXMT.US,D,20080530,000000,62.8153,63.5744,62.312,63.5744,62537.992163014,0
+BXMT.US,D,20080602,000000,63.4666,63.8867,62.5708,63.3147,106724.95854607,0
+BXMT.US,D,20080603,000000,63.5219,63.6881,62.3674,62.9069,114231.8631861,0
+BXMT.US,D,20080604,000000,61.93,63.7913,61.7409,62.9777,58118.038963742,0
+BXMT.US,D,20080605,000000,63.7129,63.7129,62.5412,63.0502,77519.34028478,0
+BXMT.US,D,20080606,000000,62.4772,62.4772,60.9177,61.1936,66421.812683293,0
+BXMT.US,D,20080609,000000,62.0857,62.3674,59.724,59.7937,67942.251452623,0
+BXMT.US,D,20080610,000000,59.8691,59.8691,58.1587,58.7957,108151.15524292,0
+BXMT.US,D,20080611,000000,58.5025,58.5025,56.3366,56.3366,147065.80123783,0
+BXMT.US,D,20080612,000000,56.3366,57.4434,54.9643,55.439,68236.496145585,0
+BXMT.US,D,20080613,000000,58.0116,58.0116,55.2489,55.693,59544.235660593,0
+BXMT.US,D,20080616,000000,55.693,56.4321,55.1477,56.3566,47483.344651542,0
+BXMT.US,D,20080617,000000,58.9256,58.9256,55.3626,55.3626,75291.038837718,0
+BXMT.US,D,20080618,000000,55.3396,56.0234,55.1477,55.3139,90535.217628287,0
+BXMT.US,D,20080619,000000,55.099,56.5544,55.099,56.5544,41842.433046596,0
+BXMT.US,D,20080620,000000,56.0072,56.7883,54.6568,55.1477,106141.70483083,0
+BXMT.US,D,20080623,000000,53.273,53.8938,48.8171,49.4092,437215.15258416,0
+BXMT.US,D,20080624,000000,49.8313,49.8313,44.2064,44.6886,530461.40049743,0
+BXMT.US,D,20080625,000000,45.021,47.588,44.2952,44.5349,237554.94496401,0
+BXMT.US,D,20080626,000000,43.4605,43.4605,40.2747,41.0884,145196.66680033,0
+BXMT.US,D,20080627,000000,40.7589,44.2952,39.5298,43.6143,254372.96636498,0
+BXMT.US,D,20080630,000000,44.5597,44.5597,41.9889,42.1885,154597.83709718,0
+BXMT.US,D,20080701,000000,42.6067,42.6067,39.6835,40.7168,289936.78311619,0
+BXMT.US,D,20080702,000000,40.5402,40.5402,39.2204,39.7733,179665.1812425,0
+BXMT.US,D,20080703,000000,39.6177,39.7504,37.9942,38.6283,66093.012563754,0
+BXMT.US,D,20080707,000000,38.8919,39.5967,36.2351,36.8272,118860.19607896,0
+BXMT.US,D,20080708,000000,38.6731,41.922,38.0572,41.7683,205637.24928361,0
+BXMT.US,D,20080709,000000,41.393,42.1207,38.5433,38.5863,71647.012035191,0
+BXMT.US,D,20080710,000000,37.9473,41.7244,37.4651,39.9701,386778.8896616,0
+BXMT.US,D,20080711,000000,41.0444,41.288,38.0133,40.3005,109243.31614954,0
+BXMT.US,D,20080714,000000,41.7244,42.2754,38.081,38.081,84071.258590357,0
+BXMT.US,D,20080715,000000,37.1566,39.6396,36.1463,39.1335,110941.76772244,0
+BXMT.US,D,20080716,000000,39.2003,43.2399,38.3217,42.7127,100250.52816675,0
+BXMT.US,D,20080717,000000,42.538,43.3708,40.4752,42.2076,86181.233879751,0
+BXMT.US,D,20080718,000000,42.3842,42.474,39.4639,40.3005,61955.78558192,0
+BXMT.US,D,20080721,000000,40.1449,41.9889,39.8144,41.7683,43583.817119183,0
+BXMT.US,D,20080722,000000,41.222,41.5047,40.2317,41.2431,75835.548589819,0
+BXMT.US,D,20080723,000000,41.7244,46.4018,41.3299,43.3946,220842.68411104,0
+BXMT.US,D,20080724,000000,43.3278,43.9228,38.7849,38.8919,150720.29938174,0
+BXMT.US,D,20080725,000000,39.2652,41.0663,38.8489,40.3864,94182.385833229,0
+BXMT.US,D,20080728,000000,40.6051,40.6051,37.0029,37.1137,92558.280784172,0
+BXMT.US,D,20080729,000000,37.3343,40.4943,37.1786,39.6616,110614.01473704,0
+BXMT.US,D,20080730,000000,36.2351,36.2351,32.1716,34.0625,401918.35503831,0
+BXMT.US,D,20080731,000000,33.161,34.7635,33.139,33.8648,141748.45408173,0
+BXMT.US,D,20080801,000000,34.5008,36.8511,34.2592,36.7393,92886.033769572,0
+BXMT.US,D,20080804,000000,36.6735,37.0707,31.3819,31.5795,127206.9022982,0
+BXMT.US,D,20080805,000000,32.1496,32.9862,29.1185,32.6138,193136.56193632,0
+BXMT.US,D,20080806,000000,35.1168,36.2991,32.1935,36.1023,112823.4677696,0
+BXMT.US,D,20080807,000000,36.3239,36.5464,32.4801,32.6138,103705.02369017,0
+BXMT.US,D,20080808,000000,32.7637,34.8513,32.6998,34.1284,53374.521315626,0
+BXMT.US,D,20080811,000000,33.7101,35.7939,33.5334,34.37,77294.206444968,0
+BXMT.US,D,20080812,000000,34.3462,34.4789,32.7198,33.2927,54923.2327067,0
+BXMT.US,D,20080813,000000,33.0311,33.4017,31.5126,32.7198,50605.898653017,0
+BXMT.US,D,20080814,000000,30.7468,31.25,30.106,30.5262,128409.01228937,0
+BXMT.US,D,20080815,000000,30.5463,32.4801,29.9103,30.4383,119136.63949156,0
+BXMT.US,D,20080818,000000,30.7219,31.9539,30.701,31.1851,74144.426955888,0
+BXMT.US,D,20080819,000000,31.0524,31.0524,28.9447,29.0765,112797.28941613,0
+BXMT.US,D,20080820,000000,29.0975,29.0975,27.0548,29.0975,174949.93621612,0
+BXMT.US,D,20080821,000000,28.3297,28.8778,26.6814,28.0012,143420.72730116,0
+BXMT.US,D,20080822,000000,28.5513,28.769,27.8484,28.5274,65024.935742324,0
+BXMT.US,D,20080825,000000,28.5274,28.5274,26.244,26.4188,325732.01651204,0
+BXMT.US,D,20080826,000000,26.3547,28.3727,25.2575,25.8019,97770.914526407,0
+BXMT.US,D,20080827,000000,25.4972,25.7598,25.1439,25.4972,99955.236339645,0
+BXMT.US,D,20080828,000000,25.2108,26.6183,24.2232,26.6183,59186.115785173,0
+BXMT.US,D,20080829,000000,26.6183,26.8151,25.65,26.4838,65598.765250308,0
+BXMT.US,D,20080902,000000,26.7903,28.6573,26.5515,27.9344,106200.3443426,0
+BXMT.US,D,20080903,000000,28.0012,29.8873,28.0012,29.6247,97377.192090272,0
+BXMT.US,D,20080904,000000,28.5513,31.2949,27.8016,27.9582,108871.58353031,0
+BXMT.US,D,20080905,000000,27.9582,28.4166,26.4646,28.0212,69277.34747941,0
+BXMT.US,D,20080908,000000,28.5694,30.064,28.133,28.5932,93933.167908229,0
+BXMT.US,D,20080909,000000,28.5274,29.3172,28.0012,28.2839,75342.348410512,0
+BXMT.US,D,20080910,000000,28.5694,28.682,26.7273,27.8245,88319.481790888,0
+BXMT.US,D,20080911,000000,27.6718,27.6718,25.608,26.0244,71614.550876893,0
+BXMT.US,D,20080912,000000,25.3625,26.3768,24.8612,25.9795,93526.87986243,0
+BXMT.US,D,20080915,000000,23.6083,25.5832,21.8071,24.2892,205598.50532047,0
+BXMT.US,D,20080916,000000,24.7953,24.7953,21.9609,23.5634,235454.39388187,0
+BXMT.US,D,20080917,000000,22.7077,23.8909,20.7538,21.4767,253672.43362622,0
+BXMT.US,D,20080918,000000,23.4106,23.4106,21.28,22.7077,307633.3500595,0
+BXMT.US,D,20080919,000000,24.7953,31.9778,24.5307,25.5383,278697.89240599,0
+BXMT.US,D,20080922,000000,26.3547,28.5513,24.4,27.517,88960.327883746,0
+BXMT.US,D,20080923,000000,28.7022,28.7022,25.8878,26.3768,53418.50094945,0
+BXMT.US,D,20080924,000000,28.8139,28.8139,26.3768,27.9123,57266.718909014,0
+BXMT.US,D,20080925,000000,28.5274,32.9404,28.1091,31.7772,116640.27170501,0
+BXMT.US,D,20080926,000000,32.0857,32.0857,28.5513,29.4719,46708.465388935,0
+BXMT.US,D,20080929,000000,27.8484,33.1829,24.8373,29.7125,90704.853358749,0
+BXMT.US,D,20080930,000000,30.6131,34.0396,27.7816,34.0396,70613.490640337,0
+BXMT.US,D,20081001,000000,33.1829,33.2478,28.5694,28.9199,58083.483537167,0
+BXMT.US,D,20081002,000000,28.6573,28.8339,24.5307,24.5527,32036.021838073,0
+BXMT.US,D,20081003,000000,24.7075,26.9039,23.3008,23.3647,41955.523533571,0
+BXMT.US,D,20081006,000000,22.1567,23.9377,21.0823,22.4451,94977.16064447,0
+BXMT.US,D,20081007,000000,22.4451,23.4106,19.986,20.8426,81573.84366966,0
+BXMT.US,D,20081008,000000,20.1387,20.73,17.0876,17.9882,67835.44377048,0
+BXMT.US,D,20081009,000000,19.8981,19.9182,14.6256,14.9762,66994.595057138,0
+BXMT.US,D,20081010,000000,14.3611,21.6763,13.3965,21.3029,116360.68688999,0
+BXMT.US,D,20081013,000000,22.2894,23.19,19.0405,21.7642,67774.709990437,0
+BXMT.US,D,20081014,000000,22.6628,23.5634,18.7789,20.0509,100627.49645666,0
+BXMT.US,D,20081015,000000,19.7855,20.642,17.7886,17.8114,72511.944833722,0
+BXMT.US,D,20081016,000000,18.8667,20.1387,16.5146,18.4027,72320.319286348,0
+BXMT.US,D,20081017,000000,17.9413,19.7424,15.5042,15.529,124567.07713464,0
+BXMT.US,D,20081020,000000,15.7888,17.0207,14.2732,15.4574,75052.292254104,0
+BXMT.US,D,20081021,000000,16.1421,16.1421,13.0891,13.3737,107685.18055121,0
+BXMT.US,D,20081022,000000,13.3737,14.6695,10.6281,10.9365,122478.04452802,0
+BXMT.US,D,20081023,000000,11.3968,12.9133,9.88219,10.1019,103218.1063157,0
+BXMT.US,D,20081024,000000,8.8704,10.9814,8.8704,9.59762,161642.95558207,0
+BXMT.US,D,20081027,000000,9.44388,10.9594,8.49738,8.54255,135633.19071197,0
+BXMT.US,D,20081028,000000,8.89523,9.77142,7.9942,9.70745,148369.48324046,0
+BXMT.US,D,20081029,000000,11.5286,15.9206,11.308,15.2406,435729.26924141,0
+BXMT.US,D,20081030,000000,14.6925,17.4591,14.6027,15.3047,166560.2974972,0
+BXMT.US,D,20081031,000000,15.3504,17.3474,13.7012,17.3474,242374.90340425,0
+BXMT.US,D,20081103,000000,16.7333,18.3806,16.3599,16.4286,96061.991612118,0
+BXMT.US,D,20081104,000000,16.4286,19.2163,15.8327,19.2163,76324.560232572,0
+BXMT.US,D,20081105,000000,18.0942,18.0942,14.8472,15.3734,80471.211421654,0
+BXMT.US,D,20081106,000000,15.1967,15.8776,13.154,13.154,73899.397567442,0
+BXMT.US,D,20081107,000000,13.6162,15.1299,13.5942,14.3181,64755.822268689,0
+BXMT.US,D,20081110,000000,14.5827,16.1173,13.1989,13.3526,43560.780168132,0
+BXMT.US,D,20081111,000000,13.154,14.4729,13.0012,13.4414,34396.262186606,0
+BXMT.US,D,20081112,000000,13.154,13.3526,12.4979,12.4979,136288.69668276,0
+BXMT.US,D,20081113,000000,12.6479,15.4841,11.0883,14.8014,91869.266520936,0
+BXMT.US,D,20081114,000000,14.2284,14.6925,12.9363,12.9363,70893.075455358,0
+BXMT.US,D,20081117,000000,12.9363,13.6162,12.2114,12.8035,31645.440804354,0
+BXMT.US,D,20081118,000000,12.604,13.0442,10.3655,11.1132,94035.787053817,0
+BXMT.US,D,20081119,000000,10.9814,12.0338,9.99208,10.1019,84062.881517247,0
+BXMT.US,D,20081120,000000,9.88219,10.3216,8.56413,8.71885,77634.525040032,0
+BXMT.US,D,20081121,000000,8.78493,8.89523,7.7079,7.90682,96799.174045733,0
+BXMT.US,D,20081124,000000,7.92582,9.35506,7.79633,8.45413,98533.228179349,0
+BXMT.US,D,20081125,000000,8.67482,9.09243,8.08101,8.56413,49424.731344612,0
+BXMT.US,D,20081126,000000,8.54255,9.99208,8.12503,9.99208,105911.33532032,0
+BXMT.US,D,20081128,000000,9.79435,10.9814,9.37988,10.9814,18449.456388998,0
+BXMT.US,D,20081201,000000,10.3425,10.6978,8.82733,8.82733,40760.743481363,0
+BXMT.US,D,20081202,000000,9.13446,9.61959,8.45413,9.5728,51124.230051652,0
+BXMT.US,D,20081203,000000,9.1144,10.4294,9.09243,10.2346,70440.713507458,0
+BXMT.US,D,20081204,000000,9.92523,10.4294,8.80709,8.95855,31161.664832294,0
+BXMT.US,D,20081205,000000,9.02511,9.20225,7.46723,7.68535,178157.30808283,0
+BXMT.US,D,20081208,000000,8.14958,8.78493,7.7311,8.39043,169071.32516171,0
+BXMT.US,D,20081209,000000,8.43387,8.98289,7.55462,8.73995,70924.489479518,0
+BXMT.US,D,20081210,000000,8.73995,8.78493,8.2149,8.67482,45815.259968661,0
+BXMT.US,D,20081211,000000,8.60825,8.78493,8.34363,8.56413,60628.019494103,0
+BXMT.US,D,20081212,000000,8.34363,9.35506,7.92582,9.35506,49893.84743873,0
+BXMT.US,D,20081215,000000,9.04755,9.04755,8.23447,8.25692,75863.821211563,0
+BXMT.US,D,20081216,000000,8.34363,9.02511,8.34363,9.02511,69241.744918696,0
+BXMT.US,D,20081217,000000,8.73995,9.17934,8.52403,8.89523,58601.814935802,0
+BXMT.US,D,20081218,000000,8.93791,9.00448,7.86394,7.86394,144123.3543082,0
+BXMT.US,D,20081219,000000,7.46723,8.67482,6.85098,8.67482,160165.44931243,0
+BXMT.US,D,20081222,000000,8.56413,8.67482,7.51107,7.66521,96445.242706867,0
+BXMT.US,D,20081223,000000,7.57811,8.08101,7.20385,7.51107,59665.703220677,0
+BXMT.US,D,20081224,000000,7.55462,8.01483,7.24683,7.9497,43412.087120443,0
+BXMT.US,D,20081226,000000,8.01483,8.58572,7.55462,8.40809,46182.80405133,0
+BXMT.US,D,20081229,000000,8.36779,8.45413,6.96157,7.97119,120305.24119031,0
+BXMT.US,D,20081230,000000,8.14958,8.14958,7.07072,7.55462,151567.43089991,0
+BXMT.US,D,20081231,000000,7.44384,7.90682,7.09365,7.90682,116350.2155486,0
+BXMT.US,D,20090102,000000,8.40809,8.78493,8.14958,8.30104,78775.901251168,0
+BXMT.US,D,20090105,000000,8.40809,8.45413,8.01483,8.08101,40777.497627582,0
+BXMT.US,D,20090106,000000,8.78493,8.89523,8.25692,8.49738,137109.64984748,0
+BXMT.US,D,20090107,000000,8.54255,8.78493,8.30104,8.56413,53659.341801341,0
+BXMT.US,D,20090108,000000,8.52403,9.335,8.39043,9.335,79515.17795306,0
+BXMT.US,D,20090109,000000,9.29012,9.29012,8.27859,8.39043,57991.335732965,0
+BXMT.US,D,20090112,000000,8.60825,8.60825,6.87448,7.07072,127301.14437068,0
+BXMT.US,D,20090113,000000,7.07072,7.7079,6.76408,6.93961,74881.609389503,0
+BXMT.US,D,20090114,000000,6.93961,7.15973,6.52333,6.93961,116490.53152318,0
+BXMT.US,D,20090115,000000,6.96157,7.75192,6.17161,7.75192,81046.088063777,0
+BXMT.US,D,20090116,000000,7.86394,7.86394,6.36852,6.8952,55460.412519831,0
+BXMT.US,D,20090120,000000,6.80868,6.91621,6.14869,6.14869,90383.383178181,0
+BXMT.US,D,20090121,000000,6.28105,7.51107,5.92952,7.37833,106634.90501014,0
+BXMT.US,D,20090122,000000,7.57811,7.57811,6.4116,6.49993,65823.899090119,0
+BXMT.US,D,20090123,000000,6.28105,6.47768,6.03829,6.10514,39558.633490185,0
+BXMT.US,D,20090126,000000,6.10514,6.98554,5.82027,5.8854,87307.950212946,0
+BXMT.US,D,20090127,000000,5.8854,6.34618,5.84233,5.8642,29715.572586809,0
+BXMT.US,D,20090128,000000,6.03829,6.7424,5.95071,6.4116,49406.930064255,0
+BXMT.US,D,20090129,000000,6.30254,6.7424,6.14869,6.17161,35607.796385032,0
+BXMT.US,D,20090130,000000,6.21553,6.21553,5.79715,5.8642,26678.883584704,0
+BXMT.US,D,20090202,000000,5.75408,6.21553,5.51295,6.10514,48209.008609631,0
+BXMT.US,D,20090203,000000,6.17161,6.45744,5.62143,6.2375,41838.244510042,0
+BXMT.US,D,20090204,000000,6.21553,6.45744,5.90812,5.95071,23211.82245161,0
+BXMT.US,D,20090205,000000,5.95071,6.34618,5.77557,5.95071,28359.533877248,0
+BXMT.US,D,20090206,000000,5.95071,6.56688,5.95071,6.43537,29890.443987965,0
+BXMT.US,D,20090209,000000,6.56688,6.76408,6.1928,6.36852,25471.537922832,0
+BXMT.US,D,20090210,000000,6.36852,6.47768,5.73135,5.82027,35817.223212764,0
+BXMT.US,D,20090211,000000,5.8854,6.17161,5.82027,6.08413,18615.950717045,0
+BXMT.US,D,20090212,000000,5.90812,6.47768,5.7092,5.90812,21430.647281755,0
+BXMT.US,D,20090213,000000,5.688,6.26023,5.688,5.73135,28924.986312123,0
+BXMT.US,D,20090217,000000,5.688,5.82027,5.40293,5.55535,64631.213306189,0
+BXMT.US,D,20090218,000000,5.66709,5.92952,5.31488,5.38088,24048.482628397,0
+BXMT.US,D,20090219,000000,5.57866,5.57866,5.16046,5.20478,27632.82278502,0
+BXMT.US,D,20090220,000000,5.20478,5.60034,4.96288,5.53386,42428.828164244,0
+BXMT.US,D,20090223,000000,5.53386,5.57866,4.21675,4.39218,126553.49059567,0
+BXMT.US,D,20090224,000000,4.47985,4.69959,4.39218,4.59015,50468.724080853,0
+BXMT.US,D,20090225,000000,4.54603,4.72117,4.39218,4.39218,66808.205180457,0
+BXMT.US,D,20090226,000000,4.54603,4.72117,4.15067,4.15067,41609.969267814,0
+BXMT.US,D,20090227,000000,4.0628,4.34806,3.53536,3.66735,98682.968361177,0
+BXMT.US,D,20090302,000000,3.49143,3.55751,2.85513,3.07449,40786.92183483,0
+BXMT.US,D,20090303,000000,3.20608,3.20608,2.41565,2.81091,57505.465492628,0
+BXMT.US,D,20090304,000000,2.877,3.16225,2.74483,2.89896,38279.035572746,0
+BXMT.US,D,20090305,000000,2.78885,2.85513,2.54772,2.56949,22111.284471882,0
+BXMT.US,D,20090306,000000,2.63567,2.98682,2.08645,2.21824,127624.70881952,0
+BXMT.US,D,20090309,000000,2.17412,2.41565,1.75699,1.91036,58312.805913533,0
+BXMT.US,D,20090310,000000,1.91036,2.41565,1.91036,1.97644,273456.98604201,0
+BXMT.US,D,20090311,000000,2.63567,3.00879,2.4377,2.45957,196972.21428622,0
+BXMT.US,D,20090312,000000,2.45957,5.55535,2.37152,4.76529,267073.65633275,0
+BXMT.US,D,20090313,000000,5.24842,5.49108,3.73343,3.93111,133790.23462793,0
+BXMT.US,D,20090316,000000,3.97494,4.80913,3.97494,4.76529,70967.421979203,0
+BXMT.US,D,20090317,000000,4.36983,4.47985,3.07449,3.95288,191225.54213327,0
+BXMT.US,D,20090318,000000,3.95288,4.04075,3.51349,3.66735,113094.67551151,0
+BXMT.US,D,20090319,000000,3.79952,3.82138,3.16225,3.22805,58443.697680865,0
+BXMT.US,D,20090320,000000,3.27207,3.33815,2.76708,3.33815,139341.09269695,0
+BXMT.US,D,20090323,000000,3.29404,3.33815,2.96476,3.29404,115146.01128914,0
+BXMT.US,D,20090324,000000,3.22805,3.22805,2.98682,3.00879,75829.265784987,0
+BXMT.US,D,20090325,000000,2.877,3.16225,2.85513,3.00879,82985.380488569,0
+BXMT.US,D,20090326,000000,3.00879,3.16225,2.81091,2.81091,63577.7963627,0
+BXMT.US,D,20090327,000000,2.85513,2.96476,2.63567,2.65696,103420.20320446,0
+BXMT.US,D,20090330,000000,2.70128,2.70128,2.48182,2.54772,157064.88512786,0
+BXMT.US,D,20090331,000000,2.63567,2.65696,2.41565,2.41565,93850.444311275,0
+BXMT.US,D,20090401,000000,2.41565,2.45957,2.28376,2.39377,127967.12168286,0
+BXMT.US,D,20090402,000000,2.41565,3.05233,2.41565,3.05233,344329.11881459,0
+BXMT.US,D,20090403,000000,3.1401,3.18421,2.85513,3.00879,102547.94046696,0
+BXMT.US,D,20090406,000000,2.98682,2.98682,2.70128,2.81091,101337.45340267,0
+BXMT.US,D,20090407,000000,2.78885,2.78885,2.56949,2.59155,84921.531510946,0
+BXMT.US,D,20090408,000000,2.59155,2.76708,2.52585,2.70128,120221.47045921,0
+BXMT.US,D,20090409,000000,3.05233,3.05233,2.76708,2.92092,142356.83901628,0
+BXMT.US,D,20090413,000000,2.94298,2.94298,2.63567,2.85513,148984.15097985,0
+BXMT.US,D,20090414,000000,2.92092,3.33815,2.74483,2.83297,294756.74155642,0
+BXMT.US,D,20090415,000000,2.85513,3.07449,2.76708,2.98682,69679.446988655,0
+BXMT.US,D,20090416,000000,3.03075,3.07449,2.85513,3.00879,102310.24101748,0
+BXMT.US,D,20090417,000000,3.07449,3.60145,3.00879,3.49143,253202.27039796,0
+BXMT.US,D,20090420,000000,3.4263,3.4263,2.74483,2.94298,145951.65051429,0
+BXMT.US,D,20090421,000000,3.20608,3.20608,2.67893,3.07449,107182.55616466,0
+BXMT.US,D,20090422,000000,3.07449,3.38199,2.85513,3.11832,132104.3486647,0
+BXMT.US,D,20090423,000000,3.1401,3.38199,2.85513,2.85513,67788.32273424,0
+BXMT.US,D,20090424,000000,2.92092,3.16225,2.877,3.1401,106537.52153524,0
+BXMT.US,D,20090427,000000,3.2502,3.60145,2.85513,3.07449,125311.58950723,0
+BXMT.US,D,20090428,000000,3.03075,3.18421,2.96476,3.11832,37541.853139132,0
+BXMT.US,D,20090429,000000,3.18421,3.49143,3.11832,3.44799,109965.83870521,0
+BXMT.US,D,20090430,000000,3.40415,4.0628,3.40415,3.73343,150347.51962838,0
+BXMT.US,D,20090501,000000,3.73343,4.04075,3.55751,3.5793,145130.69734959,0
+BXMT.US,D,20090504,000000,3.77745,4.30394,3.77745,4.04075,187661.09752528,0
+BXMT.US,D,20090505,000000,4.32629,5.44582,3.97494,5.0728,575273.50596125,0
+BXMT.US,D,20090506,000000,4.34806,4.61192,3.73343,4.30394,438382.70714876,0
+BXMT.US,D,20090507,000000,4.52406,4.80913,3.27207,3.3162,564711.06390462,0
+BXMT.US,D,20090508,000000,3.73343,4.39218,3.73343,4.19469,441381.69932187,0
+BXMT.US,D,20090511,000000,4.17253,6.45744,4.0628,6.32297,966807.4317465,0
+BXMT.US,D,20090512,000000,6.63286,6.91621,4.83156,5.95071,738684.02396938,0
+BXMT.US,D,20090513,000000,5.79715,5.90812,4.74342,4.76529,363094.80971347,0
+BXMT.US,D,20090514,000000,4.61192,5.13879,4.08477,4.56808,298267.78232334,0
+BXMT.US,D,20090515,000000,4.54603,4.80913,4.17253,4.32629,219585.07601052,0
+BXMT.US,D,20090518,000000,4.52406,4.85344,4.30394,4.85344,224320.21658553,0
+BXMT.US,D,20090519,000000,5.00681,5.00681,4.5021,4.72117,177797.09393913,0
+BXMT.US,D,20090520,000000,4.78706,4.91962,4.45788,4.52406,129990.18483874,0
+BXMT.US,D,20090521,000000,4.43601,4.43601,4.17253,4.34806,170309.0377136,0
+BXMT.US,D,20090522,000000,4.36983,4.36983,4.0628,4.0628,103880.94222547,0
+BXMT.US,D,20090526,000000,5.00681,5.00681,4.21675,4.72117,165045.09439857,0
+BXMT.US,D,20090527,000000,4.56808,4.56808,4.12888,4.17253,142990.35517017,0
+BXMT.US,D,20090528,000000,4.32629,4.47985,3.97494,4.10673,153592.58832407,0
+BXMT.US,D,20090529,000000,4.15067,4.21675,3.53536,3.53536,362127.25776934,0
+BXMT.US,D,20090601,000000,3.73343,4.01878,3.64548,3.86474,159213.60438038,0
+BXMT.US,D,20090602,000000,3.82138,3.82138,3.62351,3.82138,158966.48072367,0
+BXMT.US,D,20090603,000000,3.82138,3.82138,3.62351,3.71137,73689.970739711,0
+BXMT.US,D,20090604,000000,3.84335,3.88661,3.62351,3.82138,112260.109603,0
+BXMT.US,D,20090605,000000,3.75539,3.86474,3.66735,3.6894,77772.746746335,0
+BXMT.US,D,20090608,000000,3.77745,3.77745,3.51349,3.5793,91946.754447196,0
+BXMT.US,D,20090609,000000,3.97494,3.97494,3.60145,3.64548,75973.770296122,0
+BXMT.US,D,20090610,000000,3.71137,3.73343,3.51349,3.51349,90298.56531295,0
+BXMT.US,D,20090611,000000,3.51349,3.6894,3.51349,3.60145,71782.092339078,0
+BXMT.US,D,20090612,000000,3.49143,3.6894,3.46966,3.5793,103095.59162148,0
+BXMT.US,D,20090615,000000,3.46966,3.49143,3.3162,3.36032,103125.95851149,0
+BXMT.US,D,20090616,000000,3.36032,3.5793,3.29404,3.36032,88840.95459194,0
+BXMT.US,D,20090617,000000,3.36032,3.4263,3.27207,3.33815,111305.12326855,0
+BXMT.US,D,20090618,000000,3.40415,3.40415,3.22805,3.22805,56413.304586009,0
+BXMT.US,D,20090619,000000,3.2502,3.44799,3.22805,3.22805,70327.623020483,0
+BXMT.US,D,20090622,000000,3.2502,3.3162,3.07449,3.07449,96826.399533338,0
+BXMT.US,D,20090623,000000,3.07449,3.09616,2.96476,3.03075,83020.983049284,0
+BXMT.US,D,20090624,000000,3.11832,3.29404,3.00879,3.05233,72289.952396327,0
+BXMT.US,D,20090625,000000,3.05233,3.51349,3.00879,3.51349,50353.5393256,0
+BXMT.US,D,20090626,000000,3.49143,3.49143,2.92092,2.92092,974222.18858234,0
+BXMT.US,D,20090629,000000,3.03075,3.18421,2.89896,2.94298,162417.83484467,0
+BXMT.US,D,20090630,000000,3.03075,3.18421,2.94298,3.18421,83224.127072183,0
+BXMT.US,D,20090701,000000,3.09616,3.62351,3.09616,3.29404,244960.27759259,0
+BXMT.US,D,20090702,000000,3.03075,3.18421,2.98682,3.05233,110062.17504596,0
+BXMT.US,D,20090706,000000,3.11832,3.18421,2.94298,2.94298,72685.769100739,0
+BXMT.US,D,20090707,000000,2.89896,3.09616,2.89896,2.92092,67300.358225626,0
+BXMT.US,D,20090708,000000,2.92092,2.96476,2.78885,2.83297,95559.367225563,0
+BXMT.US,D,20090709,000000,2.85513,3.05233,2.85513,2.89896,40907.342260775,0
+BXMT.US,D,20090710,000000,2.92092,2.92092,2.70128,2.85513,77598.922479318,0
+BXMT.US,D,20090713,000000,2.85513,2.89896,2.65696,2.74483,77288.970774275,0
+BXMT.US,D,20090714,000000,2.72286,2.85513,2.63567,2.70128,49201.691773078,0
+BXMT.US,D,20090715,000000,2.74483,2.83297,2.54772,2.74483,198681.13720051,0
+BXMT.US,D,20090716,000000,2.76708,2.81091,2.59155,2.76708,110085.21199701,0
+BXMT.US,D,20090717,000000,2.76708,2.81091,2.41565,2.52585,142164.16633477,0
+BXMT.US,D,20090720,000000,2.76708,3.51349,2.54772,3.3162,363481.20221063,0
+BXMT.US,D,20090721,000000,3.44799,3.46966,2.96476,3.11832,191073.70768317,0
+BXMT.US,D,20090722,000000,3.18421,3.38199,3.07449,3.11832,117021.42853147,0
+BXMT.US,D,20090723,000000,3.11832,3.62351,3.11832,3.18421,244849.2813739,0
+BXMT.US,D,20090724,000000,3.33815,3.46966,3.22805,3.2502,87314.233017778,0
+BXMT.US,D,20090727,000000,3.29404,3.55751,3.29404,3.44799,145197.71393446,0
+BXMT.US,D,20090728,000000,3.44799,3.55751,3.20608,3.40415,115799.42299166,0
+BXMT.US,D,20090729,000000,3.4263,3.4263,3.27207,3.3162,53683.42588653,0
+BXMT.US,D,20090730,000000,3.3162,3.51349,3.3162,3.3162,54400.71277151,0
+BXMT.US,D,20090731,000000,3.38199,3.51349,3.33815,3.49143,86230.449184268,0
+BXMT.US,D,20090803,000000,3.71137,4.23862,3.49143,3.88661,351109.31236239,0
+BXMT.US,D,20090804,000000,3.95288,3.99691,3.55751,3.64548,204522.05142594,0
+BXMT.US,D,20090805,000000,3.88661,4.34806,3.29404,4.28216,757926.16090134,0
+BXMT.US,D,20090806,000000,4.52406,4.61192,3.84335,3.93111,450849.88620362,0
+BXMT.US,D,20090807,000000,4.0628,4.28216,3.73343,4.0628,136090.78833056,0
+BXMT.US,D,20090810,000000,4.10673,4.28216,3.84335,4.28216,238115.16172819,0
+BXMT.US,D,20090811,000000,4.39218,5.02944,4.28216,4.65585,655722.727566,0
+BXMT.US,D,20090812,000000,4.56808,4.83156,4.39218,4.45788,334448.36108222,0
+BXMT.US,D,20090813,000000,4.65585,4.72117,4.36983,4.43601,172031.57337169,0
+BXMT.US,D,20090814,000000,4.45788,4.56808,4.39218,4.43601,108723.93761676,0
+BXMT.US,D,20090817,000000,4.34806,4.34806,3.84335,3.99691,227107.68766263,0
+BXMT.US,D,20090818,000000,3.99691,4.5021,3.84335,4.5021,200114.66383633,0
+BXMT.US,D,20090819,000000,4.41405,4.41405,4.17253,4.28216,53374.521315626,0
+BXMT.US,D,20090820,000000,4.26087,4.28216,4.08477,4.19469,85298.499800863,0
+BXMT.US,D,20090821,000000,4.32629,4.5021,4.23862,4.39218,177053.62870068,0
+BXMT.US,D,20090824,000000,4.32629,5.77557,4.32629,5.11749,1026575.7541128,0
+BXMT.US,D,20090825,000000,5.16046,6.56688,5.11749,5.82027,1191554.8790606,0
+BXMT.US,D,20090826,000000,5.92952,6.26023,5.38088,5.62143,354953.34178541,0
+BXMT.US,D,20090827,000000,5.53386,5.62143,5.20478,5.53386,218088.72132637,0
+BXMT.US,D,20090828,000000,5.8642,7.11514,5.53386,6.36852,1358402.0913118,0
+BXMT.US,D,20090831,000000,6.36852,6.93961,5.8854,6.78604,713939.19713878,0
+BXMT.US,D,20090901,000000,6.93961,7.09365,6.03829,6.2375,561723.59020703,0
+BXMT.US,D,20090902,000000,6.03829,6.12682,5.60034,5.62143,276701.00760357,0
+BXMT.US,D,20090903,000000,5.7092,6.03829,5.7092,5.90812,150785.22169834,0
+BXMT.US,D,20090904,000000,5.90812,6.1928,5.77557,5.8642,151382.08815737,0
+BXMT.US,D,20090908,000000,6.10514,6.10514,5.7092,5.75408,163553.97538512,0
+BXMT.US,D,20090909,000000,5.62143,5.8854,5.53386,5.84233,129333.6317338,0
+BXMT.US,D,20090910,000000,5.8854,5.9724,5.84233,5.8642,104614.98325667,0
+BXMT.US,D,20090911,000000,5.95071,5.95071,5.60034,5.688,108340.68652201,0
+BXMT.US,D,20090914,000000,5.51295,5.84233,5.49108,5.82027,87679.682832169,0
+BXMT.US,D,20090915,000000,5.79715,6.47768,5.79715,6.30254,417278.76571827,0
+BXMT.US,D,20090916,000000,6.47768,6.8952,6.12682,6.28105,840136.66212731,0
+BXMT.US,D,20090917,000000,6.30254,6.65349,5.8642,6.2375,269698.82161836,0
+BXMT.US,D,20090918,000000,6.26023,6.34618,5.92952,6.17161,127070.77486017,0
+BXMT.US,D,20090921,000000,5.99617,6.45744,5.95071,6.34618,171115.33100036,0
+BXMT.US,D,20090922,000000,6.34618,7.35675,6.34618,7.22496,620204.9847169,0
+BXMT.US,D,20090923,000000,7.24683,8.34363,7.24683,7.62089,726596.95460687,0
+BXMT.US,D,20090924,000000,8.23447,8.23447,6.69885,6.93961,533757.77876592,0
+BXMT.US,D,20090925,000000,6.87448,7.31387,6.69885,6.87448,219002.86942942,0
+BXMT.US,D,20090928,000000,6.91621,7.46723,6.80868,7.07072,259557.32748547,0
+BXMT.US,D,20090929,000000,7.07072,7.24683,6.76408,6.98554,247301.66952663,0
+BXMT.US,D,20090930,000000,6.8952,7.00578,6.34618,6.67632,300320.16523511,0
+BXMT.US,D,20091001,000000,6.63286,6.69885,5.99617,6.58827,266719.72499388,0
+BXMT.US,D,20091002,000000,6.17161,6.54348,5.57866,6.06102,251369.78565531,0
+BXMT.US,D,20091005,000000,6.10514,6.36852,5.95071,6.2375,142881.45321975,0
+BXMT.US,D,20091006,000000,6.36852,6.6109,6.1928,6.26023,136634.25094852,0
+BXMT.US,D,20091007,000000,6.26023,6.26023,5.9724,6.14869,139146.32574716,0
+BXMT.US,D,20091008,000000,6.10514,6.43537,6.03829,6.1928,127592.24766122,0
+BXMT.US,D,20091009,000000,6.1928,6.36852,6.06102,6.1928,104343.77551475,0
+BXMT.US,D,20091012,000000,6.14869,6.32297,6.06102,6.08413,101230.64572053,0
+BXMT.US,D,20091013,000000,6.10514,6.12682,5.75408,5.99617,179548.9493531,0
+BXMT.US,D,20091014,000000,6.10514,6.2375,5.84233,6.2375,165252.42695802,0
+BXMT.US,D,20091015,000000,6.10514,6.21553,5.95071,6.21553,108599.32865426,0
+BXMT.US,D,20091016,000000,5.9724,6.12682,5.8854,6.03829,83764.44828773,0
+BXMT.US,D,20091019,000000,6.06102,6.36852,5.60034,6.36852,162213.64368764,0
+BXMT.US,D,20091020,000000,6.1928,6.26023,5.688,6.03829,172972.94696234,0
+BXMT.US,D,20091021,000000,5.92952,5.9724,5.7092,5.7092,85174.937972501,0
+BXMT.US,D,20091022,000000,5.66709,5.84233,5.31488,5.84233,229583.11276641,0
+BXMT.US,D,20091023,000000,5.75408,5.75408,5.2701,5.2701,142952.65834118,0
+BXMT.US,D,20091026,000000,5.2701,5.35795,4.39218,4.52406,432543.88719161,0
+BXMT.US,D,20091027,000000,4.54603,4.54603,3.86474,3.95288,351707.22595557,0
+BXMT.US,D,20091028,000000,3.86474,3.95288,3.55751,3.66735,187218.15978463,0
+BXMT.US,D,20091029,000000,3.71137,4.61192,3.71137,4.54603,320874.36124282,0
+BXMT.US,D,20091030,000000,4.5021,4.69959,4.04075,4.30394,198768.04933402,0
+BXMT.US,D,20091102,000000,4.41405,4.41405,3.90886,4.04075,116496.81432801,0
+BXMT.US,D,20091103,000000,4.01878,4.56808,3.77745,4.56808,249776.04749628,0
+BXMT.US,D,20091104,000000,3.73343,4.04075,3.18421,3.53536,438302.07782009,0
+BXMT.US,D,20091105,000000,3.49143,3.62351,3.40415,3.62351,179992.9342279,0
+BXMT.US,D,20091106,000000,3.55751,3.5793,3.4263,3.53536,103732.24917778,0
+BXMT.US,D,20091109,000000,3.53536,3.90886,3.46966,3.82138,176310.16346223,0
+BXMT.US,D,20091110,000000,3.77745,3.77745,3.46966,3.51349,122637.20891709,0
+BXMT.US,D,20091111,000000,3.46966,3.51349,3.11832,3.27207,284152.41413425,0
+BXMT.US,D,20091112,000000,3.20608,3.27207,2.94298,2.94298,147711.88300138,0
+BXMT.US,D,20091113,000000,3.03075,3.07449,2.89896,3.07449,132195.44933476,0
+BXMT.US,D,20091116,000000,3.18421,3.18421,3.03075,3.09616,104289.32453955,0
+BXMT.US,D,20091117,000000,3.05233,3.05233,2.89896,3.00879,104625.45459806,0
+BXMT.US,D,20091118,000000,2.98682,3.03075,2.877,2.96476,175983.45761098,0
+BXMT.US,D,20091119,000000,2.877,2.94298,2.85513,2.877,185664.21272286,0
+BXMT.US,D,20091120,000000,2.89896,2.92092,2.81091,2.85513,152489.95607607,0
+BXMT.US,D,20091123,000000,2.89896,3.16225,2.89896,2.89896,170847.26466086,0
+BXMT.US,D,20091124,000000,2.94298,2.96476,2.83297,2.83297,121254.99185407,0
+BXMT.US,D,20091125,000000,2.94298,2.94298,2.81091,2.85513,138204.9521565,0
+BXMT.US,D,20091127,000000,2.74483,2.76708,2.63567,2.72286,64117.070444108,0
+BXMT.US,D,20091130,000000,2.70128,2.94298,2.63567,2.67893,146703.49282585,0
+BXMT.US,D,20091201,000000,2.67893,2.83297,2.61352,2.70128,143520.20504433,0
+BXMT.US,D,20091202,000000,2.61352,2.76708,2.5035,2.65696,295713.82215916,0
+BXMT.US,D,20091203,000000,2.65696,2.72286,2.52585,2.52585,138215.42349789,0
+BXMT.US,D,20091204,000000,2.70128,2.70128,2.4377,2.52585,290056.156408,0
+BXMT.US,D,20091207,000000,2.52585,2.78885,2.52585,2.78885,293228.97284813,0
+BXMT.US,D,20091208,000000,2.78885,2.78885,2.63567,2.78885,102964.69985415,0
+BXMT.US,D,20091209,000000,2.72286,2.78885,2.67893,2.70128,70004.058571638,0
+BXMT.US,D,20091210,000000,2.72286,2.74483,2.63567,2.65696,71851.203192229,0
+BXMT.US,D,20091211,000000,2.74483,2.76708,2.54772,2.63567,488969.75738729,0
+BXMT.US,D,20091214,000000,2.70128,2.70128,2.56949,2.61352,63494.025631608,0
+BXMT.US,D,20091215,000000,2.61352,2.63567,2.54772,2.56949,145526.514054,0
+BXMT.US,D,20091216,000000,2.54772,2.63567,2.54772,2.59155,108740.69176298,0
+BXMT.US,D,20091217,000000,2.59155,2.59155,2.48182,2.5035,95083.968326613,0
+BXMT.US,D,20091218,000000,2.52585,2.52585,2.41565,2.4377,93026.349744152,0
+BXMT.US,D,20091221,000000,2.4377,2.61352,2.41565,2.48182,247999.06086298,0
+BXMT.US,D,20091222,000000,2.54772,2.61352,2.41565,2.5035,227689.89424373,0
+BXMT.US,D,20091223,000000,2.5035,2.5035,2.41565,2.4377,237088.97027231,0
+BXMT.US,D,20091224,000000,2.4377,2.45957,2.32768,2.41565,136882.42173939,0
+BXMT.US,D,20091228,000000,2.4377,2.85513,2.37152,2.72286,483952.93772898,0
+BXMT.US,D,20091229,000000,2.74483,2.96476,2.65696,2.877,387839.63654407,0
+BXMT.US,D,20091230,000000,2.877,2.89896,2.74483,2.78885,114068.51026046,0
+BXMT.US,D,20091231,000000,2.76708,2.85513,2.72286,2.78885,93688.138519783,0
+BXMT.US,D,20100104,000000,2.83297,2.92092,2.78885,2.78885,75630.310298642,0
+BXMT.US,D,20100105,000000,2.94298,2.94298,2.81091,2.83297,104839.06996234,0
+BXMT.US,D,20100106,000000,2.92092,3.22805,2.877,3.22805,269645.4177773,0
+BXMT.US,D,20100107,000000,3.27207,3.82138,3.27207,3.79952,620611.2727627,0
+BXMT.US,D,20100108,000000,4.0628,4.0628,3.55751,3.73343,355980.58037542,0
+BXMT.US,D,20100111,000000,3.82138,3.82138,3.40415,3.77745,227916.07521767,0
+BXMT.US,D,20100112,000000,3.71137,3.71137,3.36032,3.44799,158521.44871474,0
+BXMT.US,D,20100113,000000,3.40415,3.64548,3.40415,3.60145,75551.775238243,0
+BXMT.US,D,20100114,000000,3.5793,3.5793,3.46966,3.51349,114352.28361204,0
+BXMT.US,D,20100115,000000,3.4263,3.84335,3.36032,3.84335,184140.63255111,0
+BXMT.US,D,20100119,000000,3.82138,4.17253,3.6894,4.15067,275263.29243119,0
+BXMT.US,D,20100120,000000,4.10673,4.10673,3.84335,3.86474,154585.27148752,0
+BXMT.US,D,20100121,000000,3.93111,3.93111,3.51349,3.60145,142405.00718666,0
+BXMT.US,D,20100122,000000,3.49143,4.01878,3.49143,3.73343,160379.06467671,0
+BXMT.US,D,20100125,000000,3.71137,3.77745,3.49143,3.64548,95442.088202033,0
+BXMT.US,D,20100126,000000,3.53536,3.64548,3.33815,3.38199,177897.61881644,0
+BXMT.US,D,20100127,000000,3.4263,3.49143,3.07449,3.16225,192270.58200365,0
+BXMT.US,D,20100128,000000,3.29404,3.29404,3.09616,3.18421,135625.860773,0
+BXMT.US,D,20100129,000000,3.18421,3.20608,2.96476,2.96476,80668.072639721,0
+BXMT.US,D,20100201,000000,2.98682,3.18421,2.96476,3.18421,81175.93269697,0
+BXMT.US,D,20100202,000000,3.29404,3.38199,3.1401,3.38199,94081.860955918,0
+BXMT.US,D,20100203,000000,3.44799,3.60145,3.33815,3.53536,121162.84404986,0
+BXMT.US,D,20100204,000000,3.40415,3.51349,3.18421,3.18421,78754.958568395,0
+BXMT.US,D,20100205,000000,3.22805,3.36032,3.11832,3.18421,52833.15296594,0
+BXMT.US,D,20100208,000000,3.18421,3.36032,3.18421,3.3162,30494.64038597,0
+BXMT.US,D,20100209,000000,3.5793,3.5793,3.29404,3.49143,44804.775524857,0
+BXMT.US,D,20100210,000000,3.4263,3.49143,3.36032,3.36032,23884.082568628,0
+BXMT.US,D,20100211,000000,3.4263,3.44799,3.33815,3.40415,29748.033745107,0
+BXMT.US,D,20100212,000000,3.29404,3.49143,3.29404,3.49143,33143.889756772,0
+BXMT.US,D,20100216,000000,3.46966,3.51349,3.3162,3.40415,78651.292288668,0
+BXMT.US,D,20100217,000000,3.40415,3.60145,3.33815,3.5793,88472.363375132,0
+BXMT.US,D,20100218,000000,3.46966,3.55751,3.40415,3.51349,35640.257543331,0
+BXMT.US,D,20100219,000000,3.51349,3.77745,3.4263,3.5793,105804.52763818,0
+BXMT.US,D,20100222,000000,3.66735,3.84335,3.62351,3.75539,125418.39718937,0
+BXMT.US,D,20100223,000000,3.75539,4.01878,3.73343,3.82138,127503.24125943,0
+BXMT.US,D,20100224,000000,3.82138,3.93111,3.75539,3.77745,50395.424691147,0
+BXMT.US,D,20100225,000000,3.75539,3.88661,3.62351,3.71137,134560.92535398,0
+BXMT.US,D,20100226,000000,3.73343,3.82138,3.66735,3.71137,66395.634329826,0
+BXMT.US,D,20100301,000000,3.77745,3.86474,3.66735,3.84335,102899.77753755,0
+BXMT.US,D,20100302,000000,3.95288,3.95288,3.82138,3.88661,73143.366719332,0
+BXMT.US,D,20100303,000000,3.22805,3.22805,2.92092,3.11832,607524.19029776,0
+BXMT.US,D,20100304,000000,3.11832,3.18421,3.00879,3.09616,143885.65485872,0
+BXMT.US,D,20100305,000000,3.1401,3.18421,2.74483,2.81091,288678.12788152,0
+BXMT.US,D,20100308,000000,2.81091,3.11832,2.76708,3.07449,230177.88495717,0
+BXMT.US,D,20100309,000000,3.07449,3.33815,3.03075,3.18421,231905.65628595,0
+BXMT.US,D,20100310,000000,3.27207,3.29404,3.18421,3.20608,132643.6227461,0
+BXMT.US,D,20100311,000000,3.27207,3.40415,3.18421,3.40415,95672.457712538,0
+BXMT.US,D,20100312,000000,3.40415,3.40415,3.22805,3.29404,116229.79512265,0
+BXMT.US,D,20100315,000000,3.33815,3.40415,3.1401,3.18421,104771.00624333,0
+BXMT.US,D,20100316,000000,3.20608,3.20608,3.03075,3.1401,80476.447092347,0
+BXMT.US,D,20100317,000000,3.22805,3.27207,3.11832,3.22805,53594.419484744,0
+BXMT.US,D,20100318,000000,3.22805,3.46966,3.18421,3.4263,84745.612975652,0
+BXMT.US,D,20100319,000000,3.36032,3.40415,3.09616,3.3162,107408.7371386,0
+BXMT.US,D,20100322,000000,3.20608,3.29404,3.20608,3.27207,32481.053847002,0
+BXMT.US,D,20100323,000000,3.22805,3.49143,3.07449,3.36032,150567.41779749,0
+BXMT.US,D,20100324,000000,3.4263,3.75539,3.29404,3.66735,418365.69095419,0
+BXMT.US,D,20100325,000000,3.75539,3.88661,3.36032,3.4263,274843.39164159,0
+BXMT.US,D,20100326,000000,3.51349,3.55751,3.38199,3.44799,48640.427874758,0
+BXMT.US,D,20100329,000000,3.36032,3.46966,3.29404,3.38199,80957.081661991,0
+BXMT.US,D,20100330,000000,3.38199,3.40415,3.2502,3.3162,68520.269497161,0
+BXMT.US,D,20100331,000000,3.27207,3.40415,3.1401,3.40415,94919.568266844,0
+BXMT.US,D,20100401,000000,3.40415,3.44799,3.22805,3.36032,80859.698187096,0
+BXMT.US,D,20100405,000000,3.36032,3.62351,3.36032,3.62351,94940.510949617,0
+BXMT.US,D,20100406,000000,3.5793,3.77745,3.44799,3.6894,118969.09802938,0
+BXMT.US,D,20100407,000000,3.73343,3.90886,3.64548,3.73343,248565.56043199,0
+BXMT.US,D,20100408,000000,3.73343,4.28216,3.62351,4.19469,305741.17867094,0
+BXMT.US,D,20100409,000000,4.30394,4.80913,4.26087,4.72117,487318.42685063,0
+BXMT.US,D,20100412,000000,4.72117,4.96288,4.5021,4.87521,373220.59683428,0
+BXMT.US,D,20100413,000000,4.94187,5.11749,4.65585,4.94187,205437.24666312,0
+BXMT.US,D,20100414,000000,5.09495,5.09495,4.78706,4.87521,131770.31287446,0
+BXMT.US,D,20100415,000000,5.22712,5.66709,4.83156,5.66709,353599.39734412,0
+BXMT.US,D,20100416,000000,6.1928,6.21553,4.87521,5.51295,479605.23678527,0
+BXMT.US,D,20100419,000000,5.46749,5.92952,5.2701,5.8642,203925.18496691,0
+BXMT.US,D,20100420,000000,5.90812,6.26023,5.90812,6.17161,237732.95776758,0
+BXMT.US,D,20100421,000000,6.12682,6.12682,5.73135,5.95071,210829.98747721,0
+BXMT.US,D,20100422,000000,5.73135,6.21553,5.46749,6.08413,248285.97561697,0
+BXMT.US,D,20100423,000000,6.08413,6.1928,5.79715,5.90812,133911.70218801,0
+BXMT.US,D,20100426,000000,5.9724,6.12682,5.75408,5.95071,140269.90067794,0
+BXMT.US,D,20100427,000000,5.8854,5.9724,5.35795,5.53386,159920.41992398,0
+BXMT.US,D,20100428,000000,5.64312,5.73135,5.38088,5.38088,125510.54499357,0
+BXMT.US,D,20100429,000000,5.51295,5.82027,5.40293,5.82027,199567.01268181,0
+BXMT.US,D,20100430,000000,5.7092,6.08413,5.66709,5.77557,182732.23713462,0
+BXMT.US,D,20100503,000000,5.688,5.77557,4.98465,5.05102,256198.12116866,0
+BXMT.US,D,20100504,000000,5.00681,5.00681,4.61192,4.61192,157545.5196975,0
+BXMT.US,D,20100505,000000,4.59015,4.59015,3.62351,4.34806,385387.24839133,0
+BXMT.US,D,20100506,000000,4.39218,4.65585,3.62351,3.88661,232761.16487723,0
+BXMT.US,D,20100507,000000,3.97494,4.36983,3.62351,4.28216,216711.73993404,0
+BXMT.US,D,20100510,000000,4.69959,4.94187,4.5021,4.59015,203511.56698214,0
+BXMT.US,D,20100511,000000,4.56808,4.65585,4.43601,4.56808,96397.074536489,0
+BXMT.US,D,20100512,000000,4.5021,4.74342,4.45788,4.5021,104361.57679511,0
+BXMT.US,D,20100513,000000,4.47985,4.59015,4.17253,4.26087,105479.9160552,0
+BXMT.US,D,20100514,000000,4.39218,4.39218,3.97494,4.0628,100651.58054185,0
+BXMT.US,D,20100517,000000,4.0628,4.28216,3.73343,3.82138,129448.81648906,0
+BXMT.US,D,20100518,000000,3.84335,4.10673,3.84335,3.88661,86078.614734162,0
+BXMT.US,D,20100519,000000,3.84335,3.86474,3.49143,3.73343,151294.12888972,0
+BXMT.US,D,20100520,000000,3.55751,3.62351,3.09616,3.33815,170740.45697872,0
+BXMT.US,D,20100521,000000,3.27207,3.62351,3.11832,3.4263,210462.44339453,0
+BXMT.US,D,20100524,000000,3.4263,3.71137,3.33815,3.51349,96938.442886174,0
+BXMT.US,D,20100525,000000,3.29404,3.4263,3.1401,3.38199,115537.639457,0
+BXMT.US,D,20100526,000000,3.53536,3.93111,3.46966,3.64548,162785.37892735,0
+BXMT.US,D,20100527,000000,3.82138,4.0628,3.66735,4.04075,173740.49628597,0
+BXMT.US,D,20100528,000000,4.04075,4.15067,3.86474,4.12888,91861.936581965,0
+BXMT.US,D,20100601,000000,4.04075,4.15067,3.84335,4.12888,68968.442908506,0
+BXMT.US,D,20100602,000000,4.0628,4.23862,4.0628,4.12888,47522.088614672,0
+BXMT.US,D,20100603,000000,4.08477,4.28216,4.08477,4.26087,56587.128853026,0
+BXMT.US,D,20100604,000000,4.12888,4.15067,3.95288,3.97494,71267.949476997,0
+BXMT.US,D,20100607,000000,3.95288,3.95288,3.51349,3.5793,47738.845381374,0
+BXMT.US,D,20100608,000000,3.62351,3.73343,3.29404,3.44799,111165.85442811,0
+BXMT.US,D,20100609,000000,3.51349,3.5793,3.4263,3.53536,50182.856460999,0
+BXMT.US,D,20100610,000000,3.51349,3.71137,3.4263,3.62351,34833.964256565,0
+BXMT.US,D,20100611,000000,3.53536,3.93111,3.51349,3.93111,18577.206753914,0
+BXMT.US,D,20100614,000000,3.86474,4.15067,3.86474,4.0628,56831.111107333,0
+BXMT.US,D,20100615,000000,4.08477,4.12888,3.88661,4.08477,42650.820601639,0
+BXMT.US,D,20100616,000000,3.97494,4.0628,3.84335,3.95288,34315.632857929,0
+BXMT.US,D,20100617,000000,3.88661,3.95288,3.73343,3.84335,17397.086579648,0
+BXMT.US,D,20100618,000000,3.79952,4.0628,3.75539,3.95288,40890.588114557,0
+BXMT.US,D,20100621,000000,4.0628,4.0628,3.84335,3.88661,49113.732505431,0
+BXMT.US,D,20100622,000000,3.84335,3.97494,3.62351,3.62351,42911.557002165,0
+BXMT.US,D,20100623,000000,3.66735,3.73343,3.51349,3.64548,35830.835956566,0
+BXMT.US,D,20100624,000000,3.60145,3.82138,3.5793,3.82138,37092.632593648,0
+BXMT.US,D,20100625,000000,3.82138,3.95288,3.51349,3.84335,66923.389935709,0
+BXMT.US,D,20100628,000000,3.75539,3.82138,3.60145,3.73343,25595.099751194,0
+BXMT.US,D,20100629,000000,3.64548,3.71137,3.55751,3.5793,56520.112268152,0
+BXMT.US,D,20100630,000000,3.62351,3.73343,3.53536,3.62351,19648.42497776,0
+BXMT.US,D,20100701,000000,3.64548,3.6894,3.36032,3.36032,54510.661856069,0
+BXMT.US,D,20100702,000000,3.46966,3.6894,3.3162,3.33815,19066.218396667,0
+BXMT.US,D,20100706,000000,3.4263,3.53536,3.29404,3.33815,39110.46007884,0
+BXMT.US,D,20100707,000000,3.29404,3.55751,3.11832,3.53536,30638.097762966,0
+BXMT.US,D,20100708,000000,3.62351,3.64548,3.40415,3.5793,14672.443550862,0
+BXMT.US,D,20100709,000000,3.62351,4.0628,3.53536,3.99691,67107.685544113,0
+BXMT.US,D,20100712,000000,4.04075,4.17253,3.79952,4.0628,34625.584562972,0
+BXMT.US,D,20100713,000000,4.12888,4.12888,3.84335,3.93111,42274.899445862,0
+BXMT.US,D,20100714,000000,3.86474,4.28216,3.86474,4.10673,77036.611446859,0
+BXMT.US,D,20100715,000000,4.15067,4.21675,3.75539,4.17253,41562.848231575,0
+BXMT.US,D,20100716,000000,4.21675,4.21675,3.86474,3.90886,27691.462296785,0
+BXMT.US,D,20100719,000000,3.86474,4.01878,3.77745,3.79952,16445.241647609,0
+BXMT.US,D,20100720,000000,3.73343,3.95288,3.66735,3.84335,26562.651695313,0
+BXMT.US,D,20100721,000000,3.79952,3.95288,3.64548,3.71137,18004.424380069,0
+BXMT.US,D,20100722,000000,3.6894,3.90886,3.6894,3.75539,24074.660981864,0
+BXMT.US,D,20100723,000000,3.6894,3.84335,3.64548,3.73343,22734.329284383,0
+BXMT.US,D,20100726,000000,3.6894,3.97494,3.6894,3.95288,55191.299046196,0
+BXMT.US,D,20100727,000000,3.95288,3.95288,3.77745,3.86474,53641.540520984,0
+BXMT.US,D,20100728,000000,3.93111,4.15067,3.86474,4.10673,98040.028000041,0
+BXMT.US,D,20100729,000000,4.15067,4.15067,3.79952,3.97494,59304.441942841,0
+BXMT.US,D,20100730,000000,3.77745,3.99691,3.77745,3.95288,39768.060317917,0
+BXMT.US,D,20100802,000000,3.93111,4.0628,3.86474,4.0628,44519.955039142,0
+BXMT.US,D,20100803,000000,3.95288,4.04075,3.95288,3.97494,40148.170010249,0
+BXMT.US,D,20100804,000000,4.01878,4.01878,3.82138,3.90886,59229.048284857,0
+BXMT.US,D,20100805,000000,3.95288,4.04075,3.95288,3.97494,52709.591137579,0
+BXMT.US,D,20100806,000000,3.97494,4.15067,3.95288,4.08477,30426.576666957,0
+BXMT.US,D,20100809,000000,4.12888,4.12888,4.0628,4.08477,21454.731366944,0
+BXMT.US,D,20100810,000000,4.04075,4.04075,3.95288,3.95288,31716.645925783,0
+BXMT.US,D,20100811,000000,3.93111,3.93111,3.53536,3.53536,83969.686578907,0
+BXMT.US,D,20100812,000000,3.55751,4.0628,3.4263,3.93111,64853.205743584,0
+BXMT.US,D,20100813,000000,3.93111,3.97494,3.77745,3.77745,14503.854954538,0
+BXMT.US,D,20100816,000000,3.82138,3.82138,3.53536,3.6894,34946.007609401,0
+BXMT.US,D,20100817,000000,3.66735,3.84335,3.62351,3.84335,30464.273495949,0
+BXMT.US,D,20100818,000000,3.79952,3.84335,3.75539,3.79952,8284.9253050544,0
+BXMT.US,D,20100819,000000,3.73343,3.75539,3.6894,3.75539,12410.633811363,0
+BXMT.US,D,20100820,000000,3.75539,3.77745,3.66735,3.77745,9038.8618848875,0
+BXMT.US,D,20100823,000000,3.77745,3.86474,3.75539,3.82138,36422.466744907,0
+BXMT.US,D,20100824,000000,3.82138,3.84335,3.64548,3.64548,35667.483030936,0
+BXMT.US,D,20100825,000000,3.64548,3.84335,3.5793,3.79952,37760.704174111,0
+BXMT.US,D,20100826,000000,3.84335,3.99691,3.75539,3.77745,71556.958499267,0
+BXMT.US,D,20100827,000000,3.86474,3.95288,3.73343,3.75539,55445.75264189,0
+BXMT.US,D,20100830,000000,3.75539,3.88661,3.62351,3.64548,40331.418484514,0
+BXMT.US,D,20100831,000000,3.6894,3.95288,3.64548,3.66735,35406.74663041,0
+BXMT.US,D,20100901,000000,3.71137,3.88661,3.66735,3.75539,25840.129139639,0
+BXMT.US,D,20100902,000000,3.79952,3.88661,3.75539,3.82138,25525.988898042,0
+BXMT.US,D,20100903,000000,3.82138,3.93111,3.79952,3.82138,25132.266461907,0
+BXMT.US,D,20100907,000000,3.84335,3.86474,3.73343,3.73343,25915.522797623,0
+BXMT.US,D,20100908,000000,3.6894,3.88661,3.66735,3.82138,52723.203881381,0
+BXMT.US,D,20100909,000000,3.82138,3.88661,3.73343,3.79952,17635.833163262,0
+BXMT.US,D,20100910,000000,3.82138,3.86474,3.77745,3.77745,6814.7489743799,0
+BXMT.US,D,20100913,000000,3.77745,3.86474,3.51349,3.66735,82887.997013674,0
+BXMT.US,D,20100914,000000,3.66735,3.77745,3.64548,3.6894,22658.935626399,0
+BXMT.US,D,20100915,000000,3.62351,3.73343,3.55751,3.60145,21387.71478207,0
+BXMT.US,D,20100916,000000,3.55751,3.6894,3.51349,3.6894,23813.924581338,0
+BXMT.US,D,20100917,000000,3.66735,3.73343,3.53536,3.55751,26107.148344997,0
+BXMT.US,D,20100920,000000,3.5793,3.62351,3.51349,3.5793,48684.407508581,0
+BXMT.US,D,20100921,000000,3.55751,3.71137,3.33815,3.44799,125346.1449338,0
+BXMT.US,D,20100922,000000,3.40415,3.49143,3.38199,3.40415,8360.3189630377,0
+BXMT.US,D,20100923,000000,3.38199,3.46966,3.38199,3.38199,20978.285333855,0
+BXMT.US,D,20100924,000000,3.44799,3.44799,3.38199,3.40415,33174.256646793,0
+BXMT.US,D,20100927,000000,3.4263,3.60145,3.33815,3.51349,33069.543232928,0
+BXMT.US,D,20100928,000000,3.51349,3.55751,3.44799,3.44799,14905.954463783,0
+BXMT.US,D,20100929,000000,3.44799,3.5793,3.4263,3.51349,16701.78951158,0
+BXMT.US,D,20100930,000000,3.46966,3.62351,3.44799,3.55751,12388.643994451,0
+BXMT.US,D,20101001,000000,3.60145,3.6894,3.29404,3.44799,36307.281989655,0
+BXMT.US,D,20101004,000000,3.44799,3.73343,3.44799,3.46966,57409.129151872,0
+BXMT.US,D,20101005,000000,3.53536,3.60145,3.4263,3.51349,31250.67123408,0
+BXMT.US,D,20101006,000000,3.51349,3.64548,3.51349,3.60145,18016.989989733,0
+BXMT.US,D,20101007,000000,3.64548,3.64548,3.53536,3.62351,20241.10290024,0
+BXMT.US,D,20101008,000000,3.60145,3.62351,3.44799,3.60145,19828.532049609,0
+BXMT.US,D,20101011,000000,3.55751,3.62351,3.51349,3.55751,12833.676003381,0
+BXMT.US,D,20101012,000000,3.51349,3.55751,3.49143,3.49143,20524.876251816,0
+BXMT.US,D,20101013,000000,3.51349,3.71137,3.51349,3.64548,60503.410531603,0
+BXMT.US,D,20101014,000000,3.73343,3.82138,3.64548,3.82138,50861.399382849,0
+BXMT.US,D,20101015,000000,3.82138,3.84335,3.62351,3.75539,37530.334663607,0
+BXMT.US,D,20101018,000000,3.73343,3.88661,3.6894,3.88661,37311.483628627,0
+BXMT.US,D,20101019,000000,3.86474,3.97494,3.82138,3.95288,66354.796098419,0
+BXMT.US,D,20101020,000000,3.99691,3.99691,3.75539,3.77745,32214.034641645,0
+BXMT.US,D,20101021,000000,3.82138,3.90886,3.5793,3.5793,17048.390911475,0
+BXMT.US,D,20101022,000000,3.62351,3.6894,3.55751,3.55751,11964.554668295,0
+BXMT.US,D,20101025,000000,3.51349,3.90886,3.51349,3.79952,76069.05950274,0
+BXMT.US,D,20101026,000000,3.90886,3.90886,3.73343,3.73343,24378.329882074,0
+BXMT.US,D,20101027,000000,3.64548,3.64548,2.96476,3.20608,268093.56498381,0
+BXMT.US,D,20101028,000000,2.96476,3.18421,2.96476,3.18421,101048.4443804,0
+BXMT.US,D,20101029,000000,3.1401,3.22805,2.98682,3.20608,71737.065571116,0
+BXMT.US,D,20101101,000000,3.18421,3.29404,3.09616,3.29404,57889.763721515,0
+BXMT.US,D,20101102,000000,3.29404,3.3162,3.11832,3.20608,39244.493248588,0
+BXMT.US,D,20101103,000000,3.1401,3.1401,3.05233,3.07449,35538.685531881,0
+BXMT.US,D,20101104,000000,3.05233,3.1401,3.05233,3.1401,42863.388831787,0
+BXMT.US,D,20101105,000000,3.09616,3.1401,3.05233,3.05233,47308.473250386,0
+BXMT.US,D,20101108,000000,3.05233,3.05233,2.98682,3.00879,31816.123668955,0
+BXMT.US,D,20101109,000000,3.00879,3.09616,2.98682,3.03075,20534.300459064,0
+BXMT.US,D,20101110,000000,3.03075,3.11832,3.03075,3.07449,19300.776443726,0
+BXMT.US,D,20101111,000000,3.11832,3.11832,3.03075,3.03075,13301.74496336,0
+BXMT.US,D,20101112,000000,3.03075,3.07449,3.03075,3.05233,11740.467962623,0
+BXMT.US,D,20101115,000000,3.07449,3.09616,2.96476,2.96476,62777.785880766,0
+BXMT.US,D,20101116,000000,2.98682,3.1401,2.96476,3.05233,139645.8087313,0
+BXMT.US,D,20101117,000000,3.05233,3.09616,2.98682,3.09616,15070.354523552,0
+BXMT.US,D,20101118,000000,3.09616,3.09616,2.98682,3.07449,32967.971221478,0
+BXMT.US,D,20101119,000000,3.05233,3.07449,2.98682,3.00879,20716.501799191,0
+BXMT.US,D,20101122,000000,3.00879,3.03075,2.94298,2.94298,47941.989404273,0
+BXMT.US,D,20101123,000000,2.89896,2.94298,2.74483,2.76708,53070.852415415,0
+BXMT.US,D,20101124,000000,2.81091,2.81091,2.65696,2.65696,33284.205731352,0
+BXMT.US,D,20101126,000000,2.63567,2.72286,2.63567,2.72286,3612.6127783667,0
+BXMT.US,D,20101129,000000,2.67893,2.72286,2.65696,2.70128,18591.866631856,0
+BXMT.US,D,20101130,000000,2.65696,2.74483,2.63567,2.63567,39817.275622433,0
+BXMT.US,D,20101201,000000,2.65696,2.65696,2.21824,2.52585,78096.31119518,0
+BXMT.US,D,20101202,000000,2.52585,2.78885,2.5035,2.78885,76586.343767236,0
+BXMT.US,D,20101203,000000,2.74483,2.85513,2.67893,2.78885,59114.910663744,0
+BXMT.US,D,20101206,000000,2.76708,2.98682,2.74483,2.94298,58690.821337588,0
+BXMT.US,D,20101207,000000,3.03075,3.03075,2.85513,2.85513,51325.279806274,0
+BXMT.US,D,20101208,000000,2.83297,2.98682,2.83297,2.877,23956.334824195,0
+BXMT.US,D,20101209,000000,2.92092,2.92092,2.85513,2.877,13844.160447185,0
+BXMT.US,D,20101210,000000,2.85513,2.96476,2.85513,2.96476,20989.80380938,0
+BXMT.US,D,20101213,000000,3.05233,3.07449,2.89896,2.98682,41954.476399432,0
+BXMT.US,D,20101214,000000,3.03075,3.03075,2.92092,2.94298,19824.343513055,0
+BXMT.US,D,20101215,000000,3.05233,3.07449,2.92092,3.03075,53616.409301656,0
+BXMT.US,D,20101216,000000,3.00879,3.05233,2.94298,3.05233,28068.430586702,0
+BXMT.US,D,20101217,000000,3.00879,3.1401,3.00879,3.1401,41107.344881259,0
+BXMT.US,D,20101220,000000,3.1401,3.20608,3.05233,3.1401,101569.91718145,0
+BXMT.US,D,20101221,000000,3.11832,3.38199,3.11832,3.33815,95243.132715689,0
+BXMT.US,D,20101222,000000,3.3162,3.51349,3.3162,3.51349,82198.982750438,0
+BXMT.US,D,20101223,000000,3.51349,3.51349,3.29404,3.33815,65002.945925412,0
+BXMT.US,D,20101227,000000,3.46966,3.46966,3.29404,3.3162,23233.812268522,0
+BXMT.US,D,20101228,000000,3.3162,3.40415,3.29404,3.3162,32816.136771373,0
+BXMT.US,D,20101229,000000,3.29404,3.44799,3.29404,3.38199,63301.352950095,0
+BXMT.US,D,20101230,000000,3.40415,3.4263,3.29404,3.36032,21704.996426083,0
+BXMT.US,D,20101231,000000,3.33815,3.44799,3.29404,3.40415,36200.474307512,0
+BXMT.US,D,20110103,000000,3.44799,3.44799,3.16225,3.29404,68616.605837918,0
+BXMT.US,D,20110104,000000,3.27207,3.44799,3.27207,3.38199,31570.047146371,0
+BXMT.US,D,20110105,000000,3.40415,3.40415,3.2502,3.33815,21275.671429233,0
+BXMT.US,D,20110106,000000,3.40415,3.4263,3.33815,3.33815,17884.003954123,0
+BXMT.US,D,20110107,000000,3.33815,3.40415,3.29404,3.3162,23468.370315581,0
+BXMT.US,D,20110110,000000,3.33815,3.62351,3.3162,3.4263,72884.724587084,0
+BXMT.US,D,20110111,000000,3.4263,3.60145,3.4263,3.5793,24253.720919574,0
+BXMT.US,D,20110112,000000,3.60145,4.15067,3.5793,4.15067,252461.94656193,0
+BXMT.US,D,20110113,000000,4.21675,5.46749,4.12888,4.98465,370929.4673389,0
+BXMT.US,D,20110114,000000,5.20478,5.44582,4.61192,4.89698,321194.78428924,0
+BXMT.US,D,20110118,000000,5.00681,5.02944,4.43601,4.5021,139593.45202437,0
+BXMT.US,D,20110119,000000,4.52406,4.59015,4.04075,4.0628,128907.44813937,0
+BXMT.US,D,20110120,000000,4.23862,4.78706,3.90886,4.69959,185107.1373611,0
+BXMT.US,D,20110121,000000,4.63389,4.87521,4.32629,4.39218,141453.16225463,0
+BXMT.US,D,20110124,000000,4.43601,4.56808,4.41405,4.54603,24208.694151612,0
+BXMT.US,D,20110125,000000,4.5021,4.61192,4.39218,4.54603,23425.437815896,0
+BXMT.US,D,20110126,000000,4.63389,4.69959,4.43601,4.65585,52414.299310478,0
+BXMT.US,D,20110127,000000,4.61192,4.69959,4.41405,4.41405,72760.115624584,0
+BXMT.US,D,20110128,000000,4.47985,4.5021,4.12888,4.21675,46002.696979481,0
+BXMT.US,D,20110131,000000,4.19469,4.41405,3.99691,4.04075,53881.334238736,0
+BXMT.US,D,20110201,000000,4.26087,4.34806,4.0628,4.17253,51400.673464258,0
+BXMT.US,D,20110202,000000,4.30394,4.30394,4.01878,4.0628,53778.715093148,0
+BXMT.US,D,20110203,000000,4.04075,4.08477,3.90886,4.0628,33516.669510134,0
+BXMT.US,D,20110204,000000,3.99691,4.17253,3.97494,4.10673,33567.979082928,0
+BXMT.US,D,20110207,000000,4.10673,4.61192,4.10673,4.59015,148687.8120186,0
+BXMT.US,D,20110208,000000,4.59015,4.72117,4.45788,4.52406,75311.981520491,0
+BXMT.US,D,20110209,000000,4.5021,4.56808,4.39218,4.41405,35539.73266602,0
+BXMT.US,D,20110210,000000,4.36983,4.61192,4.34806,4.59015,29423.422162124,0
+BXMT.US,D,20110211,000000,4.59015,5.16046,4.59015,5.09495,152771.63515937,0
+BXMT.US,D,20110214,000000,5.13879,5.38088,4.96288,5.00681,128215.29247372,0
+BXMT.US,D,20110215,000000,5.00681,5.09495,4.69959,4.94187,44733.570403428,0
+BXMT.US,D,20110216,000000,5.00681,5.16046,4.85344,5.00681,62745.324722468,0
+BXMT.US,D,20110218,000000,5.05102,5.09495,4.72117,4.87521,77146.560531418,0
+BXMT.US,D,20110222,000000,4.72117,4.78706,4.5021,4.65585,120659.17252917,0
+BXMT.US,D,20110223,000000,4.61192,4.78706,4.45788,4.78706,50848.833773185,0
+BXMT.US,D,20110224,000000,4.78706,5.33695,4.65585,5.33695,126408.98608453,0
+BXMT.US,D,20110225,000000,5.35795,5.7092,5.2701,5.7092,273307.24586018,0
+BXMT.US,D,20110228,000000,5.90812,6.45744,5.82027,6.1928,241623.06109269,0
+BXMT.US,D,20110301,000000,6.30254,6.47768,5.84233,5.8642,227928.64082733,0
+BXMT.US,D,20110302,000000,5.82027,6.12682,5.05102,5.11749,257681.91024314,0
+BXMT.US,D,20110303,000000,5.60034,6.10514,5.13879,5.9724,334591.81845922,0
+BXMT.US,D,20110304,000000,6.01738,6.01738,5.18271,5.60034,239353.92141422,0
+BXMT.US,D,20110307,000000,5.66709,5.95071,5.33695,5.8854,101086.14120939,0
+BXMT.US,D,20110308,000000,5.95071,6.03829,5.64312,6.01738,75656.488652109,0
+BXMT.US,D,20110309,000000,6.03829,6.03829,5.82027,5.84233,50488.619629487,0
+BXMT.US,D,20110310,000000,5.7092,5.79715,5.49108,5.64312,76276.392062194,0
+BXMT.US,D,20110311,000000,5.51295,5.64312,5.4249,5.51295,48882.315860787,0
+BXMT.US,D,20110314,000000,5.46749,5.49108,5.29263,5.4249,73754.893056308,0
+BXMT.US,D,20110315,000000,5.2701,5.40293,5.16046,5.22712,89466.093672718,0
+BXMT.US,D,20110316,000000,5.20478,5.35795,4.76529,4.85344,108754.30450678,0
+BXMT.US,D,20110317,000000,5.05102,5.16046,4.94187,5.00681,100381.41993408,0
+BXMT.US,D,20110318,000000,5.05102,5.40293,4.76529,5.11749,194084.2183318,0
+BXMT.US,D,20110321,000000,5.24842,5.92952,5.11749,5.53386,189314.52233022,0
+BXMT.US,D,20110322,000000,5.60034,5.79715,5.4249,5.66709,76620.899193812,0
+BXMT.US,D,20110323,000000,5.62143,5.62143,5.29263,5.31488,51560.884987472,0
+BXMT.US,D,20110324,000000,5.24842,5.4249,5.16046,5.40293,45021.532291559,0
+BXMT.US,D,20110325,000000,5.38088,5.40293,5.18271,5.22712,34227.673590282,0
+BXMT.US,D,20110328,000000,5.16046,5.24842,4.96288,5.05102,72230.265750423,0
+BXMT.US,D,20110329,000000,5.02944,5.38088,4.96288,5.33695,105739.60532159,0
+BXMT.US,D,20110330,000000,5.33695,5.33695,5.13879,5.2701,35307.268887238,0
+BXMT.US,D,20110331,000000,5.31488,5.31488,5.00681,5.02944,76133.981819336,0
+BXMT.US,D,20110401,000000,5.09495,5.4249,5.05102,5.40293,150418.72474981,0
+BXMT.US,D,20110404,000000,5.38088,6.4116,5.38088,6.4116,398691.08762297,0
+BXMT.US,D,20110405,000000,6.28105,6.8952,5.99617,6.2375,333181.32877444,0
+BXMT.US,D,20110406,000000,6.28105,6.65349,6.26023,6.52333,170717.42002767,0
+BXMT.US,D,20110407,000000,6.58827,6.85098,6.58827,6.83007,130945.1711732,0
+BXMT.US,D,20110408,000000,6.85098,7.04905,6.83007,7.04905,84440.896941303,0
+BXMT.US,D,20110411,000000,7.07072,8.52403,7.02775,8.40809,299279.31390129,0
+BXMT.US,D,20110412,000000,8.45413,8.78493,8.03718,8.10298,311761.15283408,0
+BXMT.US,D,20110413,000000,8.14958,8.19112,7.33468,7.59683,194010.9189421,0
+BXMT.US,D,20110414,000000,7.53123,7.57811,7.04905,7.44384,137923.27307321,0
+BXMT.US,D,20110415,000000,7.51107,7.79633,7.29076,7.51107,82037.724093085,0
+BXMT.US,D,20110418,000000,7.59683,7.59683,7.02775,7.13815,146058.45819643,0
+BXMT.US,D,20110419,000000,7.24683,8.45413,7.15973,8.19112,312012.46502736,0
+BXMT.US,D,20110420,000000,8.45413,8.71885,8.23447,8.43387,257554.15987823,0
+BXMT.US,D,20110421,000000,8.43387,8.43387,7.86394,8.10298,95263.028264323,0
+BXMT.US,D,20110425,000000,8.14958,8.95855,8.10298,8.89523,256234.77086352,0
+BXMT.US,D,20110426,000000,8.78493,8.89523,8.60825,8.69554,128049.84527982,0
+BXMT.US,D,20110427,000000,8.69554,9.00448,8.36779,8.89523,83161.299023864,0
+BXMT.US,D,20110428,000000,8.98289,10.3655,8.8704,10.0149,344242.20668108,0
+BXMT.US,D,20110429,000000,10.0149,11.2879,10.0149,11.0702,360672.78845075,0
+BXMT.US,D,20110502,000000,12.0109,12.0338,10.5173,10.5421,322427.26117044,0
+BXMT.US,D,20110503,000000,10.6978,10.6978,9.35506,10.2995,249602.22322926,0
+BXMT.US,D,20110504,000000,10.2547,10.2785,9.09243,9.26625,176538.43870446,0
+BXMT.US,D,20110505,000000,9.1144,9.75043,8.93791,9.72846,142793.49395211,0
+BXMT.US,D,20110506,000000,9.83827,10.4733,9.81631,10.1677,154640.76959687,0
+BXMT.US,D,20110509,000000,10.1458,11.2879,10.1458,11.202,415643.14219368,0
+BXMT.US,D,20110510,000000,11.1762,11.5286,10.6281,10.7818,306436.47573901,0
+BXMT.US,D,20110511,000000,11.202,11.244,9.92523,10.1248,274471.65902236,0
+BXMT.US,D,20110512,000000,10.1248,10.2785,9.335,9.53173,212270.844052,0
+BXMT.US,D,20110513,000000,9.39804,10.1019,9.09243,9.88219,191318.73707161,0
+BXMT.US,D,20110516,000000,9.70745,10.6509,9.44388,9.94904,290211.13226052,0
+BXMT.US,D,20110517,000000,9.88219,10.3216,9.81631,9.96914,123208.9441568,0
+BXMT.US,D,20110518,000000,9.88219,10.3425,9.88219,9.94904,85583.320286578,0
+BXMT.US,D,20110519,000000,10.0369,10.1677,9.81631,9.92523,87980.210329963,0
+BXMT.US,D,20110520,000000,9.96914,10.0149,9.79435,9.94904,81079.596356214,0
+BXMT.US,D,20110523,000000,9.75043,10.1677,9.59762,10.0799,131707.48482614,0
+BXMT.US,D,20110524,000000,10.1019,10.1019,9.8612,9.90415,51676.069742724,0
+BXMT.US,D,20110525,000000,9.88219,10.7159,9.88219,10.6509,196136.60124357,0
+BXMT.US,D,20110526,000000,10.6281,10.8267,10.2995,10.3655,115742.87774818,0
+BXMT.US,D,20110527,000000,10.4294,10.4294,10.1248,10.2785,64810.273243899,0
+BXMT.US,D,20110531,000000,10.4104,10.4104,9.77142,9.79435,217556.77718393,0
+BXMT.US,D,20110601,000000,9.75043,9.90415,9.335,9.37988,124212.09866164,0
+BXMT.US,D,20110602,000000,9.44388,9.61959,9.29012,9.35506,71810.364960822,0
+BXMT.US,D,20110603,000000,9.22327,9.35506,8.85111,8.93791,149036.50768678,0
+BXMT.US,D,20110606,000000,8.85111,8.89523,7.02775,7.29076,510122.9141223,0
+BXMT.US,D,20110607,000000,7.68535,7.92582,7.51107,7.75192,183985.65669859,0
+BXMT.US,D,20110608,000000,7.7079,7.79633,7.29076,7.31387,111493.60741351,0
+BXMT.US,D,20110609,000000,7.29076,7.7311,7.24683,7.64181,102895.58900099,0
+BXMT.US,D,20110610,000000,7.62089,7.62089,7.24683,7.31387,87186.482652861,0
+BXMT.US,D,20110613,000000,7.46723,7.68535,7.18055,7.22496,73440.752814711,0
+BXMT.US,D,20110614,000000,7.40115,7.57811,7.20385,7.44384,48180.735987887,0
+BXMT.US,D,20110615,000000,7.31387,7.35675,7.00578,7.20385,114656.99964639,0
+BXMT.US,D,20110616,000000,7.11514,7.18055,6.58827,6.87448,110804.59315027,0
+BXMT.US,D,20110617,000000,7.00578,7.07072,6.78604,6.85098,88114.243499712,0
+BXMT.US,D,20110620,000000,6.80868,8.52403,6.69885,8.08101,215509.62994286,0
+BXMT.US,D,20110621,000000,8.12503,8.27859,7.66521,7.90682,96653.62240046,0
+BXMT.US,D,20110622,000000,7.88218,7.97119,7.53123,7.62089,46002.696979481,0
+BXMT.US,D,20110623,000000,7.42187,7.79633,7.2686,7.77446,52323.198640414,0
+BXMT.US,D,20110624,000000,7.79633,7.88218,7.64181,7.84083,32631.841162969,0
+BXMT.US,D,20110627,000000,7.84083,8.27859,7.7311,8.01483,38469.613985982,0
+BXMT.US,D,20110628,000000,7.9497,8.23447,7.9497,8.10298,19602.35107566,0
+BXMT.US,D,20110629,000000,8.23447,8.56413,8.23447,8.34363,55623.765445461,0
+BXMT.US,D,20110630,000000,8.36779,8.56413,8.23447,8.49738,27227.58187336,0
+BXMT.US,D,20110701,000000,8.478,8.71885,8.36779,8.71885,57809.134392839,0
+BXMT.US,D,20110705,000000,8.71885,8.85111,8.65238,8.78493,49526.303356061,0
+BXMT.US,D,20110706,000000,8.60825,8.71885,8.49738,8.62974,23668.372936065,0
+BXMT.US,D,20110707,000000,8.73995,8.78493,8.56413,8.71885,32256.96714133,0
+BXMT.US,D,20110708,000000,8.56413,8.78493,8.43387,8.78493,33885.260726941,0
+BXMT.US,D,20110711,000000,8.58572,8.76201,8.56413,8.62974,36615.13942642,0
+BXMT.US,D,20110712,000000,8.58572,8.60825,8.34363,8.40809,35240.252302364,0
+BXMT.US,D,20110713,000000,8.49738,8.82733,8.40809,8.58572,41710.494145125,0
+BXMT.US,D,20110714,000000,8.67482,8.71885,8.10298,8.40809,42959.725172543,0
+BXMT.US,D,20110715,000000,8.478,8.67482,8.45413,8.52403,36857.02741245,0
+BXMT.US,D,20110718,000000,8.43387,8.49738,7.66521,7.7311,100204.45426465,0
+BXMT.US,D,20110719,000000,7.7079,7.79633,7.37833,7.53123,73913.010311245,0
+BXMT.US,D,20110720,000000,7.64181,7.88218,7.51107,7.81791,31659.053548157,0
+BXMT.US,D,20110721,000000,7.84083,7.88218,7.37833,7.59683,67231.247372474,0
+BXMT.US,D,20110722,000000,7.66521,7.79633,7.53123,7.68535,46032.016735363,0
+BXMT.US,D,20110725,000000,7.55462,7.66521,7.46723,7.57811,18920.666751394,0
+BXMT.US,D,20110726,000000,7.57811,7.66521,7.44384,7.64181,16505.975427651,0
+BXMT.US,D,20110727,000000,7.55462,7.57811,7.24683,7.29076,31842.302022422,0
+BXMT.US,D,20110728,000000,7.2686,8.34363,7.24683,8.30104,102116.52120183,0
+BXMT.US,D,20110729,000000,8.12503,8.25692,7.88218,7.9942,36550.217109824,0
+BXMT.US,D,20110801,000000,8.2149,8.34363,7.88218,7.9497,70138.091741386,0
+BXMT.US,D,20110802,000000,7.81791,8.23447,7.68535,8.10298,53686.567288946,0
+BXMT.US,D,20110803,000000,8.01483,8.1681,7.7079,8.14958,62241.653201774,0
+BXMT.US,D,20110804,000000,7.68535,7.68535,6.80868,7.00578,211839.42478687,0
+BXMT.US,D,20110805,000000,7.04905,7.37833,6.58827,6.83007,162580.14063617,0
+BXMT.US,D,20110808,000000,6.17161,6.4116,4.94187,4.94187,315720.36701234,0
+BXMT.US,D,20110809,000000,5.16046,6.14869,4.94187,5.84233,178831.66246812,0
+BXMT.US,D,20110810,000000,5.79715,6.2375,5.40293,5.7092,79054.438932051,0
+BXMT.US,D,20110811,000000,5.84233,6.7424,5.84233,6.6109,36336.601745538,0
+BXMT.US,D,20110812,000000,6.69885,7.02775,6.26023,6.28105,75758.060663559,0
+BXMT.US,D,20110815,000000,6.52333,6.63286,6.14869,6.43537,39031.925018441,0
+BXMT.US,D,20110816,000000,6.26023,6.34618,5.92952,6.08413,41913.638168025,0
+BXMT.US,D,20110817,000000,6.17161,6.58827,6.17161,6.36852,25530.177434597,0
+BXMT.US,D,20110818,000000,6.03829,6.10514,5.7092,5.92952,59136.900480656,0
+BXMT.US,D,20110819,000000,5.8642,5.92952,5.688,5.7092,23233.812268522,0
+BXMT.US,D,20110822,000000,5.92952,5.99617,5.02944,5.35795,73916.151713661,0
+BXMT.US,D,20110823,000000,5.38088,5.688,5.20478,5.35795,38596.317216759,0
+BXMT.US,D,20110824,000000,5.4249,5.7092,5.31488,5.62143,14155.159286366,0
+BXMT.US,D,20110825,000000,5.84233,5.90812,5.24842,5.31488,57657.299942733,0
+BXMT.US,D,20110826,000000,5.31488,6.08413,5.05102,6.08413,50645.689750286,0
+BXMT.US,D,20110829,000000,6.14869,6.26023,6.03829,6.21553,21299.755514423,0
+BXMT.US,D,20110830,000000,6.12682,6.28105,5.688,6.28105,41980.654752899,0
+BXMT.US,D,20110831,000000,6.30254,6.76408,6.2375,6.39049,84046.127371029,0
+BXMT.US,D,20110901,000000,6.45744,6.52333,5.99617,6.03829,19063.076994251,0
+BXMT.US,D,20110902,000000,5.82027,6.17161,5.73135,6.10514,34689.45974543,0
+BXMT.US,D,20110906,000000,5.75408,5.8642,5.55535,5.73135,29857.982829666,0
+BXMT.US,D,20110907,000000,5.92952,5.92952,5.79715,5.8854,22855.796844467,0
+BXMT.US,D,20110908,000000,5.73135,5.77557,5.53386,5.60034,10548.829312831,0
+BXMT.US,D,20110909,000000,5.64312,5.64312,5.02944,5.16046,99330.097258867,0
+BXMT.US,D,20110912,000000,5.0728,5.22712,4.89698,5.16046,36342.884550369,0
+BXMT.US,D,20110913,000000,5.22712,5.22712,4.96288,4.98465,39499.99397842,0
+BXMT.US,D,20110914,000000,5.00681,5.33695,5.00681,5.20478,39297.89708966,0
+BXMT.US,D,20110915,000000,5.20478,5.31488,4.94187,5.29263,30172.123071264,0
+BXMT.US,D,20110916,000000,5.20478,5.46749,5.18271,5.46749,43574.392911935,0
+BXMT.US,D,20110919,000000,5.2701,5.57866,5.18271,5.20478,22791.921662009,0
+BXMT.US,D,20110920,000000,5.22712,5.51295,5.00681,5.09495,23161.560012955,0
+BXMT.US,D,20110921,000000,5.18271,5.18271,4.94187,5.00681,20611.788385325,0
+BXMT.US,D,20110922,000000,4.83156,4.89698,4.63389,4.69959,37414.102774216,0
+BXMT.US,D,20110923,000000,4.69959,5.22712,4.69959,5.16046,48347.230315934,0
+BXMT.US,D,20110926,000000,5.18271,5.24842,4.74342,5.16046,45798.505822442,0
+BXMT.US,D,20110927,000000,5.33695,5.40293,5.20478,5.29263,13200.17295191,0
+BXMT.US,D,20110928,000000,5.24842,5.29263,4.98465,5.05102,6396.9424530558,0
+BXMT.US,D,20110929,000000,5.20478,5.29263,5.13879,5.18271,27824.448332395,0
+BXMT.US,D,20110930,000000,5.02944,5.13879,4.89698,4.89698,34176.364017488,0
+BXMT.US,D,20111003,000000,4.85344,4.85344,4.04075,4.30394,67664.760905878,0
+BXMT.US,D,20111004,000000,4.17253,4.45788,3.79952,4.43601,72310.8950791,0
+BXMT.US,D,20111005,000000,4.45788,4.52406,4.23862,4.36983,6643.0189756402,0
+BXMT.US,D,20111006,000000,4.39218,4.91962,4.39218,4.61192,38104.164171591,0
+BXMT.US,D,20111007,000000,4.67734,4.80913,4.30394,4.45788,22215.997885747,0
+BXMT.US,D,20111010,000000,4.56808,4.80913,4.5021,4.72117,13470.333559684,0
+BXMT.US,D,20111011,000000,4.67734,4.87521,4.67734,4.87521,22437.990323143,0
+BXMT.US,D,20111012,000000,4.96288,5.22712,4.74342,5.05102,39499.99397842,0
+BXMT.US,D,20111013,000000,4.94187,5.00681,4.78706,4.91962,13839.97191063,0
+BXMT.US,D,20111014,000000,5.00681,5.05102,4.80913,4.85344,11328.94424613,0
+BXMT.US,D,20111017,000000,4.80913,4.89698,4.78706,4.78706,5307.9229488525,0
+BXMT.US,D,20111018,000000,4.85344,5.13879,4.63389,4.85344,22204.479410222,0
+BXMT.US,D,20111019,000000,4.76529,5.18271,4.76529,4.96288,16734.250669878,0
+BXMT.US,D,20111020,000000,5.02944,5.02944,4.69959,4.83156,9378.1333458123,0
+BXMT.US,D,20111021,000000,4.91962,5.05102,4.87521,5.02944,10953.023090353,0
+BXMT.US,D,20111024,000000,4.98465,5.40293,4.98465,5.31488,36205.709978205,0
+BXMT.US,D,20111025,000000,5.20478,5.29263,4.85344,4.85344,28290.423024097,0
+BXMT.US,D,20111026,000000,4.91962,5.02944,4.85344,5.00681,8740.4286553702,0
+BXMT.US,D,20111027,000000,5.22712,5.40293,5.16046,5.20478,39928.271841131,0
+BXMT.US,D,20111028,000000,5.16046,5.55535,5.05102,5.55535,50091.755790936,0
+BXMT.US,D,20111031,000000,5.38088,5.84233,5.05102,5.53386,31995.183606665,0
+BXMT.US,D,20111101,000000,5.18271,5.35795,5.05102,5.11749,28349.062535862,0
+BXMT.US,D,20111102,000000,5.05102,5.35795,4.87521,5.05102,32798.335491015,0
+BXMT.US,D,20111103,000000,5.09495,5.09495,4.74342,4.85344,46897.996668032,0
+BXMT.US,D,20111104,000000,4.76529,4.87521,4.72117,4.80913,18245.26523196,0
+BXMT.US,D,20111107,000000,4.85344,4.91962,4.83156,4.91962,6058.7181262696,0
+BXMT.US,D,20111108,000000,4.98465,5.09495,4.94187,4.98465,15845.233786158,0
+BXMT.US,D,20111109,000000,4.76529,4.94187,4.69959,4.76529,15255.697266094,0
+BXMT.US,D,20111110,000000,4.87521,4.96288,4.67734,4.87521,11237.843576067,0
+BXMT.US,D,20111111,000000,4.83156,4.87521,4.72117,4.85344,14209.610261576,0
+BXMT.US,D,20111114,000000,4.72117,4.85344,4.72117,4.85344,14238.930017458,0
+BXMT.US,D,20111115,000000,4.65585,4.83156,4.47985,4.83156,51267.687428648,0
+BXMT.US,D,20111116,000000,4.76529,4.80913,4.5021,4.76529,41880.129875588,0
+BXMT.US,D,20111117,000000,4.72117,4.94187,4.61192,4.91962,34095.734688811,0
+BXMT.US,D,20111118,000000,4.91962,4.94187,4.83156,4.89698,6535.1641593585,0
+BXMT.US,D,20111121,000000,4.83156,5.49108,4.83156,5.40293,53393.369730122,0
+BXMT.US,D,20111122,000000,5.35795,5.38088,5.16046,5.2701,24103.980737746,0
+BXMT.US,D,20111123,000000,5.29263,5.29263,5.13879,5.29263,21431.694415893,0
+BXMT.US,D,20111125,000000,5.22712,5.55535,5.22712,5.46749,35675.860104045,0
+BXMT.US,D,20111128,000000,6.01738,6.03829,5.49108,5.60034,26526.00200046,0
+BXMT.US,D,20111129,000000,5.60034,5.688,5.31488,5.55535,52858.284185268,0
+BXMT.US,D,20111130,000000,5.62143,5.62143,5.16046,5.20478,27356.379372415,0
+BXMT.US,D,20111201,000000,5.22712,5.31488,5.16046,5.24842,9425.2543820519,0
+BXMT.US,D,20111202,000000,5.35795,5.46749,4.21675,5.02944,44255.030102062,0
+BXMT.US,D,20111205,000000,5.00681,5.44582,4.80913,5.4249,39993.194157728,0
+BXMT.US,D,20111206,000000,5.44582,5.55535,5.31488,5.46749,53998.613262266,0
+BXMT.US,D,20111207,000000,5.44582,5.44582,5.00681,5.11749,28930.221982816,0
+BXMT.US,D,20111208,000000,5.05102,5.11749,4.94187,4.98465,14031.597458004,0
+BXMT.US,D,20111209,000000,5.05102,5.05102,4.87521,4.94187,24373.094211381,0
+BXMT.US,D,20111212,000000,4.80913,5.11749,4.78706,5.09495,21434.835818309,0
+BXMT.US,D,20111213,000000,5.11749,5.11749,4.94187,4.94187,9437.8199917158,0
+BXMT.US,D,20111214,000000,4.94187,5.02944,4.87521,4.96288,11484.96723279,0
+BXMT.US,D,20111215,000000,5.05102,5.05102,4.91962,4.96288,15431.615801389,0
+BXMT.US,D,20111216,000000,4.94187,5.00681,4.89698,5.00681,9342.530785098,0
+BXMT.US,D,20111219,000000,4.98465,5.00681,4.87521,4.91962,24095.603664637,0
+BXMT.US,D,20111220,000000,4.96288,5.00681,4.80913,4.94187,14212.751663992,0
+BXMT.US,D,20111221,000000,4.94187,5.2701,4.94187,5.09495,18234.793890573,0
+BXMT.US,D,20111222,000000,5.11749,5.16046,4.96288,5.11749,17373.002494459,0
+BXMT.US,D,20111223,000000,5.05102,5.0728,4.98465,4.98465,6819.9846450732,0
+BXMT.US,D,20111227,000000,4.96288,4.96288,4.94187,4.96288,15768.792994036,0
+BXMT.US,D,20111228,000000,4.89698,5.02944,4.52406,4.96288,32175.290678514,0
+BXMT.US,D,20111229,000000,4.96288,5.00681,4.87521,4.98465,15405.437447922,0
+BXMT.US,D,20111230,000000,4.92334,5.16209,4.49284,4.92334,36539.745768437,0
+BXMT.US,D,20120103,000000,5.11749,5.13879,4.83156,5.00681,10040.969255582,0
+BXMT.US,D,20120104,000000,5.05102,5.57866,5.02944,5.44582,48061.36269608,0
+BXMT.US,D,20120105,000000,5.35795,5.57866,5.33695,5.40293,20152.096498454,0
+BXMT.US,D,20120106,000000,5.38088,5.44582,5.22712,5.2701,11720.572413988,0
+BXMT.US,D,20120109,000000,5.22712,5.24842,5.13879,5.16046,8151.939269445,0
+BXMT.US,D,20120110,000000,5.24842,5.44582,5.16046,5.20478,5426.2491065207,0
+BXMT.US,D,20120111,000000,5.18271,5.22712,5.05102,5.16046,5500.5956303654,0
+BXMT.US,D,20120112,000000,5.20478,5.44582,5.05102,5.40293,19845.286195828,0
+BXMT.US,D,20120113,000000,5.31488,5.35795,5.22712,5.33695,11678.687048442,0
+BXMT.US,D,20120117,000000,5.35795,5.35795,5.05102,5.13879,20356.287655493,0
+BXMT.US,D,20120118,000000,5.11749,5.22712,5.09495,5.16046,19854.710403076,0
+BXMT.US,D,20120119,000000,5.18271,5.4249,5.18271,5.2701,25826.516395837,0
+BXMT.US,D,20120120,000000,5.24842,5.4249,5.0728,5.2701,25006.610365268,0
+BXMT.US,D,20120123,000000,5.2701,5.49108,5.0728,5.33695,39698.949464765,0
+BXMT.US,D,20120124,000000,5.24842,5.31488,5.09495,5.09495,10886.006505478,0
+BXMT.US,D,20120125,000000,5.11749,5.31488,5.11749,5.22712,21572.010390473,0
+BXMT.US,D,20120126,000000,5.2701,5.49108,4.94187,5.49108,41481.171768759,0
+BXMT.US,D,20120127,000000,5.49108,5.57866,5.38088,5.53386,38535.583436717,0
+BXMT.US,D,20120130,000000,5.55535,6.34618,5.55535,6.03829,84884.881816093,0
+BXMT.US,D,20120131,000000,6.06866,6.16693,5.73498,5.88005,30927.106785235,0
+BXMT.US,D,20120201,000000,5.92952,5.92952,5.53386,5.82027,29806.673256872,0
+BXMT.US,D,20120202,000000,5.82027,5.92952,5.60034,5.66709,23712.352569888,0
+BXMT.US,D,20120203,000000,5.7092,5.79715,5.46749,5.7092,28074.713391534,0
+BXMT.US,D,20120206,000000,5.66709,6.03829,5.66709,5.92952,15187.633547082,0
+BXMT.US,D,20120207,000000,6.03829,6.12682,5.79715,5.9724,14288.145321975,0
+BXMT.US,D,20120208,000000,5.92952,6.45744,5.92952,6.2375,49598.555611629,0
+BXMT.US,D,20120209,000000,6.26023,6.54348,6.26023,6.4116,19820.1549765,0
+BXMT.US,D,20120210,000000,6.45744,6.8952,6.34618,6.83007,56111.729954075,0
+BXMT.US,D,20120213,000000,7.66521,8.01483,7.15973,7.31387,83827.27633605,0
+BXMT.US,D,20120214,000000,7.57811,7.97119,7.13815,7.31387,68611.370167224,0
+BXMT.US,D,20120215,000000,7.59683,7.64181,6.1928,6.93961,97149.963982183,0
+BXMT.US,D,20120216,000000,6.85098,7.46723,6.85098,7.33468,69883.638145693,0
+BXMT.US,D,20120217,000000,7.46723,7.64181,7.33468,7.64181,42186.940178214,0
+BXMT.US,D,20120221,000000,7.64181,8.10298,7.64181,7.79633,66126.520856191,0
+BXMT.US,D,20120222,000000,7.84083,7.88218,7.33468,7.49044,49209.021712048,0
+BXMT.US,D,20120223,000000,7.46723,7.49044,6.83007,7.09365,95272.452471571,0
+BXMT.US,D,20120224,000000,6.91621,7.31387,6.80868,7.15973,94314.3247347,0
+BXMT.US,D,20120227,000000,7.24683,7.33468,7.09365,7.29076,15623.241348763,0
+BXMT.US,D,20120228,000000,7.37833,7.46723,7.24683,7.44384,31252.765502358,0
+BXMT.US,D,20120229,000000,7.35675,7.55462,7.29076,7.46723,22086.153252554,0
+BXMT.US,D,20120301,000000,7.37833,7.55462,7.31387,7.31387,18214.898341939,0
+BXMT.US,D,20120302,000000,7.37833,7.46723,7.31387,7.40115,28198.275219895,0
+BXMT.US,D,20120305,000000,7.31387,7.40115,7.09365,7.29076,32514.562139439,0
+BXMT.US,D,20120306,000000,7.24683,7.24683,7.04905,7.04905,23135.381659488,0
+BXMT.US,D,20120307,000000,7.07072,7.33468,7.04905,7.29076,18536.368522507,0
+BXMT.US,D,20120308,000000,7.24683,7.40115,7.09365,7.35675,19059.935591835,0
+BXMT.US,D,20120309,000000,7.2686,7.53123,7.15973,7.46723,22292.438677869,0
+BXMT.US,D,20120312,000000,7.42187,7.55462,7.42187,7.42187,13227.398439516,0
+BXMT.US,D,20120313,000000,7.44384,7.88218,7.44384,7.77446,44336.706564877,0
+BXMT.US,D,20120314,000000,7.79633,7.90682,7.66521,7.88218,63563.136484759,0
+BXMT.US,D,20120315,000000,7.88218,8.34363,7.7311,8.32367,45464.470032211,0
+BXMT.US,D,20120316,000000,8.34363,8.67482,8.32367,8.36779,46266.574782422,0
+BXMT.US,D,20120319,000000,8.36779,9.17934,8.36779,9.1144,71485.753377838,0
+BXMT.US,D,20120320,000000,9.07104,9.09243,8.71885,8.98289,39284.284345857,0
+BXMT.US,D,20120321,000000,9.07104,9.07104,8.80709,8.91548,22530.138127345,0
+BXMT.US,D,20120322,000000,8.8704,8.91548,8.43387,8.67482,25559.497190479,0
+BXMT.US,D,20120323,000000,8.56413,8.56413,8.1681,8.27859,31920.837082821,0
+BXMT.US,D,20120326,000000,8.19112,8.34363,7.90682,8.12503,45495.884056371,0
+BXMT.US,D,20120327,000000,8.23447,8.39043,8.01483,8.39043,42347.151701429,0
+BXMT.US,D,20120328,000000,8.34363,8.93791,8.27859,8.80709,73737.091775951,0
+BXMT.US,D,20120329,000000,8.78493,8.78493,8.39043,8.56413,15707.012079855,0
+BXMT.US,D,20120330,000000,8.55507,8.74826,8.26809,8.26809,48715.821532741,0
+BXMT.US,D,20120402,000000,8.25692,8.78493,8.25692,8.67482,57291.850128342,0
+BXMT.US,D,20120403,000000,8.65238,8.76201,8.54255,8.65238,15510.150861788,0
+BXMT.US,D,20120404,000000,8.54255,8.54255,8.34363,8.34363,22996.112819047,0
+BXMT.US,D,20120405,000000,8.36779,8.52403,8.36779,8.45413,27624.445711911,0
+BXMT.US,D,20120409,000000,8.40809,8.40809,7.68535,7.88218,73580.021655152,0
+BXMT.US,D,20120410,000000,7.90682,7.9942,7.40115,7.53123,45456.092959102,0
+BXMT.US,D,20120411,000000,7.46723,7.7311,7.46723,7.68535,10227.359132263,0
+BXMT.US,D,20120412,000000,7.64181,8.10298,7.64181,7.9497,14948.886963468,0
+BXMT.US,D,20120413,000000,7.9497,7.9497,7.7079,7.77446,5045.0922800496,0
+BXMT.US,D,20120416,000000,7.75192,7.90682,7.31387,7.42187,45491.695519816,0
+BXMT.US,D,20120417,000000,7.49044,7.55462,7.40115,7.55462,16996.034204542,0
+BXMT.US,D,20120418,000000,7.42187,7.53123,7.35675,7.46723,11691.252658106,0
+BXMT.US,D,20120419,000000,7.42187,7.66521,7.42187,7.66521,7457.6893355153,0
+BXMT.US,D,20120420,000000,7.62089,7.62089,7.2686,7.29076,10787.575896445,0
+BXMT.US,D,20120423,000000,7.18055,7.18055,6.80868,7.09365,40720.952384094,0
+BXMT.US,D,20120424,000000,6.98554,7.24683,6.93961,7.24683,14993.91373143,0
+BXMT.US,D,20120425,000000,7.20385,7.22496,6.8952,7.07072,16259.898905066,0
+BXMT.US,D,20120426,000000,7.13815,7.37833,6.98554,7.22496,15915.391773448,0
+BXMT.US,D,20120427,000000,7.24683,7.24683,7.11514,7.15973,11199.099612937,0
+BXMT.US,D,20120430,000000,7.11514,7.11514,6.8952,6.91621,20766.764237846,0
+BXMT.US,D,20120501,000000,6.83007,7.20385,6.58827,7.09365,34787.890354464,0
+BXMT.US,D,20120502,000000,7.11514,7.29076,6.98554,7.15973,18654.694680175,0
+BXMT.US,D,20120503,000000,7.20385,7.2686,7.07072,7.09365,5200.0681325708,0
+BXMT.US,D,20120504,000000,7.13815,7.33468,6.96157,7.04905,7845.1289668184,0
+BXMT.US,D,20120507,000000,7.04905,7.29076,6.96157,7.18055,18095.525050132,0
+BXMT.US,D,20120508,000000,7.31387,7.31387,6.80868,6.80868,21615.990024297,0
+BXMT.US,D,20120509,000000,6.93961,6.98554,6.78604,6.80868,22834.854161694,0
+BXMT.US,D,20120510,000000,6.87448,6.87448,6.34618,6.45744,49238.341467931,0
+BXMT.US,D,20120511,000000,6.32297,6.32297,5.60034,5.84233,68700.37656901,0
+BXMT.US,D,20120514,000000,5.7092,6.1928,5.49108,5.7092,92471.368650663,0
+BXMT.US,D,20120515,000000,5.79715,5.9724,5.75408,5.95071,22176.206788479,0
+BXMT.US,D,20120516,000000,7.13815,7.13815,6.58827,6.58827,39984.817084619,0
+BXMT.US,D,20120517,000000,6.52333,6.65349,5.20478,6.12682,129168.18453989,0
+BXMT.US,D,20120518,000000,6.03829,6.28105,5.38088,6.03829,74463.802868179,0
+BXMT.US,D,20120521,000000,6.17161,6.4116,6.01738,6.4116,41904.213960777,0
+BXMT.US,D,20120522,000000,6.36852,6.78604,6.36852,6.71863,20870.430517573,0
+BXMT.US,D,20120523,000000,6.71863,6.85098,6.56688,6.85098,10793.858701277,0
+BXMT.US,D,20120524,000000,6.80868,7.44384,6.80868,7.24683,26683.072121258,0
+BXMT.US,D,20120525,000000,7.35675,7.44384,7.2686,7.35675,11636.801682896,0
+BXMT.US,D,20120529,000000,7.29076,7.29076,6.8952,7.13815,20830.639420304,0
+BXMT.US,D,20120530,000000,7.02775,7.02775,6.85098,6.87448,13074.516855272,0
+BXMT.US,D,20120531,000000,6.8952,7.31387,6.78604,7.22496,43626.749618868,0
+BXMT.US,D,20120601,000000,7.13815,7.13815,6.85098,7.02775,9970.8112682922,0
+BXMT.US,D,20120604,000000,7.00578,7.00578,6.69885,6.87448,43884.344616977,0
+BXMT.US,D,20120605,000000,6.87448,7.2686,6.87448,7.11514,14472.440930379,0
+BXMT.US,D,20120606,000000,7.24683,7.24683,6.87448,7.20385,21634.838438793,0
+BXMT.US,D,20120607,000000,7.24683,7.24683,7.09365,7.15973,7234.6497639814,0
+BXMT.US,D,20120608,000000,7.09365,7.35675,6.69885,7.15973,15461.98269141,0
+BXMT.US,D,20120611,000000,7.09365,7.18055,7.02775,7.11514,14203.327456744,0
+BXMT.US,D,20120612,000000,7.04905,7.20385,7.02775,7.09365,13689.184594663,0
+BXMT.US,D,20120613,000000,7.00578,7.00578,6.85098,6.91621,16438.958842777,0
+BXMT.US,D,20120614,000000,6.96157,7.07072,6.45744,7.02775,18624.327790154,0
+BXMT.US,D,20120615,000000,7.09365,7.29076,6.76408,7.13815,15782.405737839,0
+BXMT.US,D,20120618,000000,7.02775,7.02775,6.6109,6.6109,27311.352604453,0
+BXMT.US,D,20120619,000000,6.6109,6.7424,6.58827,6.69885,29178.392773678,0
+BXMT.US,D,20120620,000000,6.63286,6.69885,6.54348,6.69885,10829.461261991,0
+BXMT.US,D,20120621,000000,6.76408,6.78604,6.4116,6.49993,9037.8147507488,0
+BXMT.US,D,20120622,000000,6.56688,6.69885,6.45744,6.45744,29609.812038805,0
+BXMT.US,D,20120625,000000,6.26023,6.43537,6.06102,6.36852,2805.2723574622,0
+BXMT.US,D,20120626,000000,6.32297,6.56688,6.32297,6.36852,4535.1379545236,0
+BXMT.US,D,20120627,000000,6.32297,6.56688,6.08413,6.14869,25982.539382497,0
+BXMT.US,D,20120628,000000,6.14869,6.1928,5.8854,5.9724,12028.429850753,0
+BXMT.US,D,20120629,000000,6.02282,6.35668,6.02282,6.31122,17193.942556748,0
+BXMT.US,D,20120702,000000,6.26023,6.34618,6.03829,6.2375,12806.450515775,0
+BXMT.US,D,20120703,000000,6.12682,6.21553,5.46749,6.14869,32851.739332087,0
+BXMT.US,D,20120705,000000,6.14869,6.26023,5.82027,6.01738,55070.87862025,0
+BXMT.US,D,20120706,000000,5.8854,5.92952,5.75408,5.82027,33587.874631563,0
+BXMT.US,D,20120709,000000,5.82027,6.14869,5.82027,6.06102,48334.66470627,0
+BXMT.US,D,20120710,000000,6.28105,6.69885,5.99617,6.17161,61917.04161879,0
+BXMT.US,D,20120711,000000,6.10514,6.32297,6.06102,6.32297,4404.2461871915,0
+BXMT.US,D,20120712,000000,6.36852,6.58827,6.1928,6.52333,12096.493569766,0
+BXMT.US,D,20120713,000000,6.47768,6.65349,6.47768,6.54348,12230.526739514,0
+BXMT.US,D,20120716,000000,6.49993,6.54348,6.32297,6.45744,13701.750204327,0
+BXMT.US,D,20120717,000000,6.43537,6.43537,6.17161,6.17161,18940.562300028,0
+BXMT.US,D,20120718,000000,6.17161,6.39049,6.17161,6.28105,5447.1917892939,0
+BXMT.US,D,20120719,000000,6.21553,6.34618,6.21553,6.26023,5212.6337422347,0
+BXMT.US,D,20120720,000000,6.14869,6.32297,5.99617,6.08413,9474.4696865688,0
+BXMT.US,D,20120723,000000,5.9724,6.1928,5.92952,6.17161,10612.704495289,0
+BXMT.US,D,20120724,000000,6.21553,6.21553,5.84233,5.92952,3295.3311343537,0
+BXMT.US,D,20120725,000000,5.8642,6.03829,5.75408,6.01738,11538.371073862,0
+BXMT.US,D,20120726,000000,6.08413,6.56688,6.08413,6.36852,9487.0352962327,0
+BXMT.US,D,20120727,000000,6.36852,6.39049,6.10514,6.32297,8827.3407888787,0
+BXMT.US,D,20120730,000000,6.26023,6.47768,6.2375,6.36852,11989.685887623,0
+BXMT.US,D,20120731,000000,6.28105,6.47768,6.14869,6.43537,26228.615905081,0
+BXMT.US,D,20120801,000000,6.45744,7.09365,6.45744,6.93961,16301.784270613,0
+BXMT.US,D,20120802,000000,7.02775,7.02775,5.84233,6.78604,26164.740722623,0
+BXMT.US,D,20120803,000000,6.83007,6.91621,6.47768,6.69885,13035.772892141,0
+BXMT.US,D,20120806,000000,6.63286,6.80868,6.58827,6.69885,14243.118554013,0
+BXMT.US,D,20120807,000000,6.76408,6.91621,6.6109,6.87448,30870.561541748,0
+BXMT.US,D,20120808,000000,6.63286,7.20385,6.63286,7.13815,26058.980174619,0
+BXMT.US,D,20120809,000000,7.02775,7.09365,7.02775,7.02775,4117.3314331994,0
+BXMT.US,D,20120810,000000,6.85098,7.37833,6.85098,7.20385,7767.6410405578,0
+BXMT.US,D,20120813,000000,7.04905,7.31387,7.02775,7.02775,8589.6413394036,0
+BXMT.US,D,20120814,000000,7.02775,7.07072,6.91621,6.96157,17256.770605068,0
+BXMT.US,D,20120815,000000,6.91621,7.07072,6.80868,6.96157,12339.428689934,0
+BXMT.US,D,20120816,000000,6.96157,7.22496,6.91621,7.11514,20771.999908539,0
+BXMT.US,D,20120817,000000,7.09365,7.22496,7.04905,7.11514,6658.72598772,0
+BXMT.US,D,20120820,000000,7.02775,7.13815,6.8952,6.91621,22086.153252554,0
+BXMT.US,D,20120821,000000,6.91621,7.07072,6.49993,6.65349,71350.673073951,0
+BXMT.US,D,20120822,000000,6.69885,6.91621,6.6109,6.76408,17433.736274501,0
+BXMT.US,D,20120823,000000,6.69885,6.85098,6.69885,6.85098,3537.2191203834,0
+BXMT.US,D,20120824,000000,6.80868,6.8952,6.47768,6.7424,26980.458216637,0
+BXMT.US,D,20120827,000000,6.67632,6.91621,6.54348,6.85098,20258.904180598,0
+BXMT.US,D,20120828,000000,6.87448,6.91621,6.7424,6.8952,6519.4571472787,0
+BXMT.US,D,20120829,000000,6.91621,7.04905,6.69885,6.80868,29237.032285443,0
+BXMT.US,D,20120830,000000,6.7424,6.8952,6.58827,6.65349,16891.320790677,0
+BXMT.US,D,20120831,000000,6.78805,6.88231,6.64318,6.78805,6604.2750125099,0
+BXMT.US,D,20120904,000000,6.83007,6.91621,6.80868,6.83007,11679.73418258,0
+BXMT.US,D,20120905,000000,6.91621,6.91621,6.80868,6.80868,6448.25202585,0
+BXMT.US,D,20120906,000000,6.85098,6.98554,6.76408,6.91621,27465.281322835,0
+BXMT.US,D,20120907,000000,7.13815,7.13815,6.91621,7.13815,23369.939706548,0
+BXMT.US,D,20120910,000000,7.18055,7.20385,6.93961,6.98554,5049.2808166042,0
+BXMT.US,D,20120911,000000,7.09365,7.13815,6.96157,7.02775,11813.767352329,0
+BXMT.US,D,20120912,000000,6.98554,7.11514,6.98554,7.07072,3824.1338743755,0
+BXMT.US,D,20120913,000000,7.02775,7.11514,6.76408,6.98554,28942.78759248,0
+BXMT.US,D,20120914,000000,6.93961,7.07072,6.91621,6.98554,17899.710966203,0
+BXMT.US,D,20120917,000000,6.98554,7.07072,6.71863,7.00578,8513.2005472816,0
+BXMT.US,D,20120918,000000,7.00578,7.07072,6.91621,7.02775,10621.081568398,0
+BXMT.US,D,20120919,000000,7.07072,7.33468,7.07072,7.2686,29901.96246349,0
+BXMT.US,D,20120920,000000,7.31387,7.35675,7.04905,7.15973,8280.7367684998,0
+BXMT.US,D,20120921,000000,7.2686,7.2686,7.04905,7.20385,13956.203800021,0
+BXMT.US,D,20120924,000000,7.11514,7.20385,7.00578,7.00578,13487.087705903,0
+BXMT.US,D,20120925,000000,6.96157,7.18055,6.63286,6.63286,32261.155677884,0
+BXMT.US,D,20120926,000000,6.67632,6.85098,6.63286,6.63286,9000.1179217571,0
+BXMT.US,D,20120927,000000,6.58827,7.04905,6.30254,6.87448,17237.922190572,0
+BXMT.US,D,20120928,000000,7.93394,8.46023,7.69739,8.26809,274547.05268034,0
+BXMT.US,D,20121001,000000,8.45413,8.69554,8.27859,8.45413,55122.188193045,0
+BXMT.US,D,20121002,000000,8.40809,8.49738,8.1681,8.34363,34180.552554043,0
+BXMT.US,D,20121003,000000,8.34363,8.34363,8.19112,8.27859,11303.813026803,0
+BXMT.US,D,20121004,000000,8.34363,8.40809,8.14958,8.34363,26945.902790061,0
+BXMT.US,D,20121005,000000,8.2149,8.40809,8.14958,8.34363,11172.92125947,0
+BXMT.US,D,20121008,000000,8.1681,8.34363,7.68535,8.14958,20943.729907279,0
+BXMT.US,D,20121009,000000,8.12503,8.30104,7.92582,8.03718,42550.295724328,0
+BXMT.US,D,20121010,000000,7.97119,8.27859,7.97119,8.12503,11786.541864724,0
+BXMT.US,D,20121011,000000,8.23447,8.23447,7.84083,8.03718,13522.690266617,0
+BXMT.US,D,20121012,000000,8.12503,8.12503,7.79633,7.90682,26191.966210228,0
+BXMT.US,D,20121015,000000,7.84083,8.08101,7.7079,8.01483,9550.9104786907,0
+BXMT.US,D,20121016,000000,8.01483,8.2149,7.62089,7.75192,26740.664498885,0
+BXMT.US,D,20121017,000000,7.77446,8.08101,7.77446,7.9497,15258.83866851,0
+BXMT.US,D,20121018,000000,7.97119,8.12503,7.86394,7.86394,17905.993771035,0
+BXMT.US,D,20121019,000000,7.81791,7.9497,7.7311,7.81791,13430.542462415,0
+BXMT.US,D,20121022,000000,7.77446,7.81791,7.64181,7.68535,20892.420334485,0
+BXMT.US,D,20121023,000000,7.68535,7.81791,7.62089,7.77446,8212.6730494871,0
+BXMT.US,D,20121024,000000,7.75192,7.77446,7.57811,7.64181,11779.211925753,0
+BXMT.US,D,20121025,000000,7.62089,7.68535,7.57811,7.66521,6632.5476342536,0
+BXMT.US,D,20121026,000000,7.55462,7.7079,7.55462,7.66521,9978.1412072628,0
+BXMT.US,D,20121031,000000,7.59902,7.74313,7.59902,7.59902,11967.696070711,0
+BXMT.US,D,20121101,000000,7.55462,7.7079,7.53123,7.64181,11501.721379009,0
+BXMT.US,D,20121102,000000,7.7079,7.7079,7.2686,7.7079,15471.406898658,0
+BXMT.US,D,20121105,000000,7.66521,7.92582,7.44384,7.7079,29951.177768007,0
+BXMT.US,D,20121106,000000,7.77446,7.88218,7.57811,7.7079,31002.500443219,0
+BXMT.US,D,20121107,000000,7.62089,7.88218,7.62089,7.77446,11237.843576067,0
+BXMT.US,D,20121108,000000,7.81791,7.86394,7.68535,7.75192,6800.0890964387,0
+BXMT.US,D,20121109,000000,7.68535,7.9497,7.68535,7.68535,5069.1763652387,0
+BXMT.US,D,20121112,000000,7.75192,8.01483,7.68535,7.75192,11159.308515668,0
+BXMT.US,D,20121113,000000,7.66521,7.79633,7.55462,7.55462,21143.732527763,0
+BXMT.US,D,20121114,000000,7.57811,7.75192,7.46723,7.49044,51127.371454068,0
+BXMT.US,D,20121115,000000,7.46723,7.68535,7.44384,7.55462,20676.710701922,0
+BXMT.US,D,20121116,000000,7.55462,7.77446,7.55462,7.75192,21717.562035747,0
+BXMT.US,D,20121119,000000,7.7079,7.77446,7.42187,7.7079,33852.799568643,0
+BXMT.US,D,20121120,000000,7.66521,7.77446,7.51107,7.77446,14554.117393194,0
+BXMT.US,D,20121121,000000,7.77446,7.90682,7.68535,7.88218,19628.529429126,0
+BXMT.US,D,20121123,000000,7.88218,8.08101,7.86394,7.9942,11136.271564617,0
+BXMT.US,D,20121126,000000,7.86394,7.9942,7.7079,7.86394,33900.967739021,0
+BXMT.US,D,20121127,000000,7.7079,7.9497,7.68535,7.79633,19536.381624924,0
+BXMT.US,D,20121128,000000,7.84083,8.12503,7.84083,7.92582,18743.701081961,0
+BXMT.US,D,20121129,000000,7.9497,8.01483,7.7079,7.77446,19690.310343307,0
+BXMT.US,D,20121130,000000,7.64601,7.83997,7.59902,7.83997,13509.077522814,0
+BXMT.US,D,20121203,000000,7.77446,7.9497,7.59683,7.7311,8072.357074907,0
+BXMT.US,D,20121204,000000,7.69739,7.83997,7.69739,7.79156,6173.9028815218,0
+BXMT.US,D,20121205,000000,7.88533,7.88533,7.69739,7.79156,11240.984978483,0
+BXMT.US,D,20121206,000000,7.83997,7.83997,7.59902,7.64601,25376.248716214,0
+BXMT.US,D,20121207,000000,7.74313,7.74313,7.64601,7.74313,4882.7864885577,0
+BXMT.US,D,20121210,000000,7.7079,7.90682,7.64181,7.77446,25027.553048042,0
+BXMT.US,D,20121211,000000,7.79156,7.83997,7.64601,7.83997,14046.257335945,0
+BXMT.US,D,20121212,000000,7.88533,7.88533,7.64601,7.83997,12110.106313569,0
+BXMT.US,D,20121213,000000,7.83997,7.83997,7.74313,7.74313,9656.6710266951,0
+BXMT.US,D,20121214,000000,7.74313,7.79156,7.69739,7.69739,9275.5142002239,0
+BXMT.US,D,20121217,000000,7.69739,7.79156,7.69739,7.74313,8435.712621021,0
+BXMT.US,D,20121218,000000,7.74313,7.79156,7.50171,7.50171,81241.902147705,0
+BXMT.US,D,20121219,000000,7.50171,7.83997,7.50171,7.83997,62853.179538749,0
+BXMT.US,D,20121220,000000,7.74313,8.12503,7.74313,8.12503,48281.260865198,0
+BXMT.US,D,20121221,000000,8.60462,8.74826,8.07833,8.69917,61703.426254504,0
+BXMT.US,D,20121224,000000,9.08002,11.2344,8.98576,10.0388,38332.439413818,0
+BXMT.US,D,20121226,000000,10.3683,12.8092,10.2757,10.9929,222051.07690706,0
+BXMT.US,D,20121227,000000,10.8028,11.8056,10.5163,10.8955,78528.777594445,0
+BXMT.US,D,20121228,000000,11.33,11.33,9.75043,10.8496,42822.550600379,0
+BXMT.US,D,20121231,000000,10.946,10.9929,9.89273,10.0388,44080.158700906,0
+BXMT.US,D,20130102,000000,10.4189,10.565,9.36938,9.51167,55914.868736008,0
+BXMT.US,D,20130103,000000,9.32259,9.46488,8.65142,8.89255,80714.146541822,0
+BXMT.US,D,20130104,000000,8.74826,9.70267,8.74826,9.65492,41261.273599642,0
+BXMT.US,D,20130107,000000,9.94143,10.0865,9.75043,9.845,18524.850046981,0
+BXMT.US,D,20130108,000000,9.70267,10.8028,9.70267,10.4189,48676.030435472,0
+BXMT.US,D,20130109,000000,10.4667,10.4667,9.75043,9.89273,33017.186525995,0
+BXMT.US,D,20130110,000000,9.845,10.0388,9.60622,9.60622,15677.692323973,0
+BXMT.US,D,20130111,000000,9.75043,9.98915,9.56134,9.98915,23694.551289531,0
+BXMT.US,D,20130114,000000,9.79816,10.0388,9.65492,9.98915,15180.303608111,0
+BXMT.US,D,20130115,000000,10.1334,10.1334,9.79816,10.0388,12118.483386678,0
+BXMT.US,D,20130116,000000,9.79816,10.1801,9.79816,9.94143,26350.083465165,0
+BXMT.US,D,20130117,000000,10.1801,10.3683,10.0865,10.3683,25077.815486697,0
+BXMT.US,D,20130118,000000,10.4189,10.4667,9.65492,9.98915,14318.512211996,0
+BXMT.US,D,20130122,000000,10.0865,10.3234,10.0388,10.1334,23212.869585749,0
+BXMT.US,D,20130123,000000,9.845,10.3683,9.845,10.0388,31523.97324427,0
+BXMT.US,D,20130124,000000,10.1334,10.3234,10.1334,10.1334,9463.9983451822,0
+BXMT.US,D,20130125,000000,10.1801,10.565,9.89273,10.2757,16982.42146074,0
+BXMT.US,D,20130128,000000,10.2757,10.4189,10.1801,10.2288,8922.6299954965,0
+BXMT.US,D,20130129,000000,10.2757,10.2757,10.0865,10.1334,16471.420001075,0
+BXMT.US,D,20130130,000000,10.0388,10.4667,9.845,10.2757,28597.233326723,0
+BXMT.US,D,20130131,000000,10.1334,10.3683,9.98915,10.3683,9292.2683464425,0
+BXMT.US,D,20130201,000000,10.3683,10.4667,10.0865,10.2757,8506.9177424497,0
+BXMT.US,D,20130204,000000,10.2757,10.4189,10.0865,10.4189,4569.6933810993,0
+BXMT.US,D,20130205,000000,10.4667,10.8955,10.3683,10.7532,38277.988438608,0
+BXMT.US,D,20130206,000000,10.8955,11.7569,10.8955,11.7569,44436.18430805,0
+BXMT.US,D,20130207,000000,11.9498,11.9498,11.3739,11.6613,17602.324870825,0
+BXMT.US,D,20130208,000000,11.7091,11.7569,11.0874,11.33,22200.290873668,0
+BXMT.US,D,20130211,000000,11.33,11.6613,11.2793,11.4703,19514.391808012,0
+BXMT.US,D,20130212,000000,11.4236,11.4703,11.0874,11.33,10132.069925645,0
+BXMT.US,D,20130213,000000,11.5162,11.5162,11.2793,11.3739,10583.384739407,0
+BXMT.US,D,20130214,000000,11.5162,11.5162,11.33,11.33,7051.4012897164,0
+BXMT.US,D,20130215,000000,11.1839,11.4236,11.1352,11.33,9815.835415771,0
+BXMT.US,D,20130219,000000,11.2344,11.4236,11.1839,11.2344,10589.667544239,0
+BXMT.US,D,20130220,000000,11.3739,11.4703,11.0874,11.0874,5501.642764504,0
+BXMT.US,D,20130221,000000,11.0874,11.3739,10.6605,11.0425,17781.384808535,0
+BXMT.US,D,20130222,000000,10.9929,11.1839,10.9929,11.1839,3340.3579023159,0
+BXMT.US,D,20130225,000000,11.0425,11.4236,10.8028,10.946,11901.726619976,0
+BXMT.US,D,20130226,000000,11.0425,11.1839,10.8955,11.1839,6408.460928581,0
+BXMT.US,D,20130227,000000,11.1839,11.2793,10.9929,10.9929,3419.9400968539,0
+BXMT.US,D,20130228,000000,10.9929,11.2344,10.6605,10.8028,5250.3305712263,0
+BXMT.US,D,20130301,000000,10.6605,10.8955,10.6605,10.8955,3158.1565621896,0
+BXMT.US,D,20130304,000000,10.7532,11.1839,10.5163,11.0874,4378.067833725,0
+BXMT.US,D,20130305,000000,10.8955,11.1839,10.7054,10.7054,7578.1097614609,0
+BXMT.US,D,20130306,000000,10.565,11.2344,10.565,11.2344,7635.702139087,0
+BXMT.US,D,20130307,000000,11.1352,11.1839,10.8496,10.9929,4271.260151582,0
+BXMT.US,D,20130308,000000,11.0425,11.6136,11.0425,11.3739,19534.287356647,0
+BXMT.US,D,20130311,000000,11.6136,12.0462,11.3739,11.9985,32156.442264019,0
+BXMT.US,D,20130312,000000,12.2831,12.9067,12.0462,12.9067,26315.52803859,0
+BXMT.US,D,20130313,000000,12.9067,13.8607,12.8092,13.8607,37467.506615287,0
+BXMT.US,D,20130314,000000,14.0507,14.0995,12.858,13.4797,26187.777673674,0
+BXMT.US,D,20130315,000000,13.6697,13.9084,12.475,13.0939,60466.76083675,0
+BXMT.US,D,20130318,000000,13.1922,13.1922,11.9498,12.8092,13432.636730692,0
+BXMT.US,D,20130319,000000,12.6202,12.6202,11.9498,12.1866,12639.956187729,0
+BXMT.US,D,20130320,000000,12.2831,12.4263,11.9985,12.1866,14547.834588362,0
+BXMT.US,D,20130321,000000,12.0939,12.858,12.0939,12.6669,20757.340030598,0
+BXMT.US,D,20130322,000000,12.7128,13.6697,12.7128,13.047,13167.711793612,0
+BXMT.US,D,20130325,000000,13.3831,13.7661,13.1922,13.3344,40506.28988567,0
+BXMT.US,D,20130326,000000,13.431,13.5264,13.2409,13.4797,11715.336743295,0
+BXMT.US,D,20130327,000000,13.5264,13.5264,12.858,13.0939,19213.864310218,0
+BXMT.US,D,20130328,000000,12.9067,13.431,12.9067,13.047,8754.0413991727,0
+BXMT.US,D,20130401,000000,12.9067,13.3831,12.6202,12.8092,15320.619582691,0
+BXMT.US,D,20130402,000000,12.7128,12.858,12.4263,12.6669,13917.459836891,0
+BXMT.US,D,20130403,000000,12.6202,12.6202,11.4703,11.9498,32687.339272318,0
+BXMT.US,D,20130404,000000,11.5677,11.9985,11.5162,11.9498,7627.3250659778,0
+BXMT.US,D,20130405,000000,11.9498,12.1866,11.9498,12.1866,2703.7003460124,0
+BXMT.US,D,20130408,000000,12.3785,12.3785,12.0939,12.2831,6903.7553761658,0
+BXMT.US,D,20130409,000000,12.3785,12.6202,12.3308,12.3785,4241.9403956996,0
+BXMT.US,D,20130410,000000,12.3308,12.4263,12.2831,12.2831,19632.717965681,0
+BXMT.US,D,20130411,000000,12.2831,12.4263,12.0939,12.2831,10025.262243502,0
+BXMT.US,D,20130412,000000,12.3308,12.4263,11.9011,12.0462,17714.368223661,0
+BXMT.US,D,20130415,000000,12.0462,12.2362,11.4703,11.5677,31953.298241119,0
+BXMT.US,D,20130416,000000,11.5677,12.2362,11.5677,11.8543,16521.682439731,0
+BXMT.US,D,20130417,000000,11.9498,11.9498,11.7091,11.8543,5716.3052629287,0
+BXMT.US,D,20130418,000000,11.9498,11.9498,11.6613,11.6613,4183.3008839348,0
+BXMT.US,D,20130419,000000,11.6613,11.9498,11.6136,11.8056,5632.5345318362,0
+BXMT.US,D,20130422,000000,11.9498,11.9498,11.7091,11.8543,1545.5699886578,0
+BXMT.US,D,20130423,000000,11.9011,11.9498,11.6613,11.9011,11621.094670816,0
+BXMT.US,D,20130424,000000,11.9498,11.9498,11.6613,11.8056,11093.339064933,0
+BXMT.US,D,20130425,000000,11.7569,12.1866,11.7091,12.1866,7734.1327481208,0
+BXMT.US,D,20130426,000000,12.3308,12.3785,11.7569,11.9985,7849.3175033731,0
+BXMT.US,D,20130429,000000,12.0939,12.2362,10.6605,10.7054,60096.075351665,0
+BXMT.US,D,20130430,000000,10.565,11.5677,9.845,11.5162,53767.196617622,0
+BXMT.US,D,20130501,000000,11.7091,11.7569,10.8955,11.5162,28146.965647101,0
+BXMT.US,D,20130502,000000,11.33,11.9498,11.1352,11.9498,20697.653384695,0
+BXMT.US,D,20130503,000000,11.9011,12.1866,11.4703,11.8056,17602.324870825,0
+BXMT.US,D,20130506,000000,11.6613,12.1408,11.4236,11.9985,18837.94315444,0
+BXMT.US,D,20130507,000000,12.0682,12.4263,12.0682,12.3566,17815.940235111,0
+BXMT.US,D,20130508,000000,13.5016,13.5016,12.9067,13.3106,112359.58734617,0
+BXMT.US,D,20130509,000000,13.3831,13.3831,13.1721,13.2877,18629.563460847,0
+BXMT.US,D,20130510,000000,13.2877,13.4797,13.1817,13.4061,35120.879010557,0
+BXMT.US,D,20130513,000000,13.4797,13.622,13.2877,13.4176,24086.179457389,0
+BXMT.US,D,20130514,000000,13.2648,13.4539,13.0089,13.1922,93080.800719362,0
+BXMT.US,D,20130515,000000,13.2648,13.3593,12.7864,12.8092,47367.112762151,0
+BXMT.US,D,20130516,000000,12.8847,13.0538,12.8847,13.0012,19236.901261268,0
+BXMT.US,D,20130517,000000,12.8818,12.9067,12.6202,12.7864,55523.24056815,0
+BXMT.US,D,20130520,000000,12.9067,13.5264,12.5428,13.4797,151593.60925338,0
+BXMT.US,D,20130521,000000,13.4797,13.9953,13.4797,13.8607,276190.0061439,0
+BXMT.US,D,20130522,000000,13.9343,13.9343,12.5466,12.6431,411381.30624935,0
+BXMT.US,D,20130523,000000,12.6527,13.3498,12.3785,12.8121,19343927.794447,0
+BXMT.US,D,20130524,000000,12.9391,13.4023,12.689,13.4023,2251807.5142067,0
+BXMT.US,D,20130528,000000,13.3565,13.3831,12.9153,13.0709,2067219.7553784,0
+BXMT.US,D,20130529,000000,12.8313,13.2075,12.7223,13.1464,1908021.8580101,0
+BXMT.US,D,20130530,000000,13.0241,13.1855,12.4645,13.1464,3016200.7755484,0
+BXMT.US,D,20130531,000000,13.2065,13.2065,12.5944,12.603,2549927.6506165,0
+BXMT.US,D,20130603,000000,12.5677,12.6946,12.3165,12.4224,1778094.5012197,0
+BXMT.US,D,20130604,000000,12.4263,12.5992,12.2506,12.41,1307804.5697319,0
+BXMT.US,D,20130605,000000,12.4263,12.7968,12.3785,12.4224,911617.17983445,0
+BXMT.US,D,20130606,000000,12.3929,12.5839,12.3222,12.454,395530.8367925,0
+BXMT.US,D,20130607,000000,12.3785,12.5695,12.3413,12.5074,683300.05224167,0
+BXMT.US,D,20130610,000000,12.5036,12.5228,12.3833,12.4263,288137.80666598,0
+BXMT.US,D,20130611,000000,12.3041,12.3308,11.9546,12.158,710723.44819896,0
+BXMT.US,D,20130612,000000,12.136,12.1933,11.8381,11.8437,1280167.5584103,0
+BXMT.US,D,20130613,000000,11.8295,12.0099,11.7196,11.8924,2369900.1609621,0
+BXMT.US,D,20130614,000000,11.964,12.158,11.9498,12.0175,1167315.818019,0
+BXMT.US,D,20130617,000000,12.1933,12.2267,11.8333,12.03,930855.12822986,0
+BXMT.US,D,20130618,000000,12.0357,12.1293,11.9498,12.0634,898586.642613,0
+BXMT.US,D,20130619,000000,12.0977,12.1933,11.7397,11.7569,1002534.6014233,0
+BXMT.US,D,20130620,000000,11.5334,11.7912,11.1266,11.4703,918921.98758572,0
+BXMT.US,D,20130621,000000,11.5525,11.5859,11.2679,11.5525,403741.41557371,0
+BXMT.US,D,20130624,000000,11.5916,11.7053,11.3987,11.4608,927943.04819025,0
+BXMT.US,D,20130625,000000,11.4952,11.668,11.4035,11.5458,1001633.01893,0
+BXMT.US,D,20130626,000000,11.7091,11.8963,11.6613,11.7397,489326.83012857,0
+BXMT.US,D,20130627,000000,11.7808,12.0586,11.7291,11.9927,473839.71621783,0
+BXMT.US,D,20130628,000000,12.0261,12.049,11.7263,11.8056,484648.23479705,0
+BXMT.US,D,20130701,000000,11.9211,12.0205,11.6757,11.7569,386236.47417779,0
+BXMT.US,D,20130702,000000,11.7626,11.8791,11.5611,11.691,224028.06616083,0
+BXMT.US,D,20130703,000000,11.604,11.7397,11.4608,11.5677,368762.94680601,0
+BXMT.US,D,20130705,000000,11.5916,11.5916,11.4188,11.5563,1252323.2145293,0
+BXMT.US,D,20130708,000000,11.6289,11.7091,11.4703,11.5802,91962.461459276,0
+BXMT.US,D,20130709,000000,11.6232,12.0099,11.5563,11.7912,308903.52376968,0
+BXMT.US,D,20130710,000000,11.8295,11.8295,11.4703,11.5563,581937.46761967,0
+BXMT.US,D,20130711,000000,11.6757,11.9011,11.6394,11.7521,380200.79300256,0
+BXMT.US,D,20130712,000000,11.796,11.9698,11.7196,11.9058,69634.420220692,0
+BXMT.US,D,20130715,000000,11.9851,12.0548,11.8666,11.8963,147912.932756,0
+BXMT.US,D,20130716,000000,12.1226,12.327,12.0099,12.0634,167679.68389143,0
+BXMT.US,D,20130717,000000,12.0634,12.3785,12.0357,12.0548,296291.8402037,0
+BXMT.US,D,20130718,000000,12.1293,12.2993,12.1063,12.241,213462.48270179,0
+BXMT.US,D,20130719,000000,12.3041,12.4587,12.136,12.3079,613728.4600693,0
+BXMT.US,D,20130722,000000,12.3518,12.4263,12.2745,12.3336,420240.06106239,0
+BXMT.US,D,20130723,000000,12.3785,12.4224,12.2544,12.3633,393684.73930605,0
+BXMT.US,D,20130724,000000,12.3336,12.3336,12.0787,12.3079,362199.51002492,0
+BXMT.US,D,20130725,000000,12.2611,12.3126,12.1704,12.3079,1794213.037016,0
+BXMT.US,D,20130726,000000,12.3165,12.4082,12.0977,12.1866,324763.41743378,0
+BXMT.US,D,20130729,000000,12.1866,12.4693,12.1474,12.2506,853327.41087197,0
+BXMT.US,D,20130730,000000,12.4224,12.454,12.1121,12.2229,132993.36554841,0
+BXMT.US,D,20130731,000000,12.2611,12.4196,11.9813,12.0835,517366.98809352,0
+BXMT.US,D,20130801,000000,12.3595,12.3595,12.1245,12.1512,522675.95817651,0
+BXMT.US,D,20130802,000000,12.1627,12.2458,12.1474,12.1789,405565.52324325,0
+BXMT.US,D,20130805,000000,12.1627,12.2506,12.158,12.1933,194415.11271961,0
+BXMT.US,D,20130806,000000,12.1408,12.2143,12.1007,12.1704,168166.6012659,0
+BXMT.US,D,20130807,000000,12.1121,12.3079,12.0939,12.2362,378114.90179836,0
+BXMT.US,D,20130808,000000,12.2831,12.3996,12.1789,12.3041,123780.6793965,0
+BXMT.US,D,20130809,000000,12.2458,12.347,12.1245,12.1866,102718.62333156,0
+BXMT.US,D,20130812,000000,12.1512,12.41,12.1512,12.3041,356217.23269077,0
+BXMT.US,D,20130813,000000,12.2993,12.4587,12.1293,12.2506,131772.40714274,0
+BXMT.US,D,20130814,000000,12.3126,12.3126,12.1704,12.1866,94754.121072936,0
+BXMT.US,D,20130815,000000,12.1121,12.1866,12.0634,12.0939,213966.15422248,0
+BXMT.US,D,20130816,000000,12.0977,12.1866,12.0682,12.158,173043.10494962,0
+BXMT.US,D,20130819,000000,12.1627,12.1971,11.86,11.9927,336204.40503275,0
+BXMT.US,D,20130820,000000,12.0261,12.3222,12.0261,12.2306,1055224.2970123,0
+BXMT.US,D,20130821,000000,12.1866,12.2544,12.0939,12.1866,320068.06795605,0
+BXMT.US,D,20130822,000000,12.2362,12.3041,12.1704,12.2362,732916.40913366,0
+BXMT.US,D,20130823,000000,12.2076,12.2831,12.2076,12.2649,250809.56889113,0
+BXMT.US,D,20130826,000000,12.3929,12.41,12.2267,12.2458,119644.49954881,0
+BXMT.US,D,20130827,000000,12.2611,12.3595,12.1542,12.2143,259391.88029157,0
+BXMT.US,D,20130828,000000,12.1866,12.2831,12.1245,12.1971,210675.01162468,0
+BXMT.US,D,20130829,000000,12.3699,12.689,12.3308,12.4224,473518.24603726,0
+BXMT.US,D,20130830,000000,12.4263,12.5963,12.1751,12.2362,160760.22150318,0
+BXMT.US,D,20130903,000000,12.347,12.3575,12.0119,12.1331,165055.56573996,0
+BXMT.US,D,20130904,000000,12.0796,12.1828,12.0606,12.1217,65244.833911442,0
+BXMT.US,D,20130905,000000,12.1217,12.1217,11.9115,12.0309,219947.38442249,0
+BXMT.US,D,20130906,000000,12.0911,12.1971,11.9718,12.0796,85839.868150548,0
+BXMT.US,D,20130909,000000,12.0405,12.1627,11.9851,12.1627,167026.27218891,0
+BXMT.US,D,20130910,000000,12.2773,12.4206,12.1331,12.241,787754.82397513,0
+BXMT.US,D,20130911,000000,12.2745,12.4196,12.2267,12.3699,959953.93880899,0
+BXMT.US,D,20130912,000000,12.3595,12.4196,12.1866,12.2745,252207.49296624,0
+BXMT.US,D,20130913,000000,12.3346,12.4703,12.1847,12.4444,949453.27766655,0
+BXMT.US,D,20130916,000000,12.497,12.689,12.2993,12.3165,208610.06310325,0
+BXMT.US,D,20130917,000000,12.3126,12.4005,12.1971,12.2544,113511.4348987,0
+BXMT.US,D,20130918,000000,12.1933,12.4244,12.1446,12.3165,173100.69732725,0
+BXMT.US,D,20130919,000000,12.3079,12.3575,12.1971,12.2133,145436.46051807,0
+BXMT.US,D,20130920,000000,12.2697,12.4549,12.241,12.3785,665745.89554122,0
+BXMT.US,D,20130923,000000,12.3843,12.5581,12.2831,12.39,474872.19047854,0
+BXMT.US,D,20130924,000000,12.4244,12.5304,12.2697,12.4282,158864.90871221,0
+BXMT.US,D,20130925,000000,12.4282,12.5399,12.2248,12.327,113103.05258462,0
+BXMT.US,D,20130926,000000,12.2773,12.3938,12.2649,12.3165,214033.17080735,0
+BXMT.US,D,20130927,000000,12.327,12.327,12.1226,12.1847,274519.82719274,0
+BXMT.US,D,20130930,000000,12.1217,12.4091,11.9459,12.1675,203594.29057909,0
+BXMT.US,D,20131001,000000,12.1675,12.432,12.0003,12.2983,236543.41338607,0
+BXMT.US,D,20131002,000000,12.2592,12.2592,12.0701,12.1522,93876.622664741,0
+BXMT.US,D,20131003,000000,12.2067,12.241,11.8886,12.0662,108100.89280426,0
+BXMT.US,D,20131004,000000,12.0758,12.2544,11.9316,12.0434,570250.40349812,0
+BXMT.US,D,20131007,000000,11.9718,12.1226,11.9718,12.0701,244038.79955057,0
+BXMT.US,D,20131008,000000,12.1742,12.1933,11.8666,12.0119,312604.0958157,0
+BXMT.US,D,20131009,000000,12.0568,12.0987,11.8381,11.9058,248757.18597936,0
+BXMT.US,D,20131010,000000,11.9947,12.0758,11.8924,11.9211,335336.3308318,0
+BXMT.US,D,20131011,000000,11.964,12.0701,11.9211,12.0281,346817.10952804,0
+BXMT.US,D,20131014,000000,12.0119,12.0175,11.9011,11.9555,81185.356904218,0
+BXMT.US,D,20131015,000000,11.8963,11.9718,11.8056,11.9316,206687.52482467,0
+BXMT.US,D,20131016,000000,12.0042,12.0758,11.8495,11.9316,91171.87518459,0
+BXMT.US,D,20131017,000000,11.8924,12.0071,11.8924,11.9947,111651.72466845,0
+BXMT.US,D,20131018,000000,12.0042,12.0854,12.0042,12.0758,352667.44796072,0
+BXMT.US,D,20131021,000000,12.0987,12.1217,12.0071,12.0758,230044.89892156,0
+BXMT.US,D,20131022,000000,12.1226,12.1933,12.051,12.0662,118221.44425438,0
+BXMT.US,D,20131023,000000,12.0175,12.1149,12.0175,12.0662,61962.068386752,0
+BXMT.US,D,20131024,000000,12.051,12.1675,12.0309,12.0969,666029.6688928,0
+BXMT.US,D,20131025,000000,12.1226,12.1933,12.0175,12.0969,176999.17772547,0
+BXMT.US,D,20131028,000000,12.0854,12.0969,11.9794,12.0606,227732.82674341,0
+BXMT.US,D,20131029,000000,12.0606,12.0796,11.9555,12.0758,224088.79994088,0
+BXMT.US,D,20131030,000000,12.0987,12.1522,11.8963,11.9393,503695.60477922,0
+BXMT.US,D,20131031,000000,11.9718,12.0175,11.7798,11.8295,1234298.8946005,0
+BXMT.US,D,20131101,000000,11.987,11.987,11.7607,11.8848,398305.74225994,0
+BXMT.US,D,20131104,000000,11.8333,12.0119,11.7902,11.9507,716531.90126609,0
+BXMT.US,D,20131105,000000,11.9555,12.0472,11.9507,11.9947,1438221.9852992,0
+BXMT.US,D,20131106,000000,12.0175,12.1331,11.9718,12.0796,392896.24729965,0
+BXMT.US,D,20131107,000000,12.0758,13.4147,12.0042,12.0969,599017.2725553,0
+BXMT.US,D,20131108,000000,12.0758,12.0758,11.9718,12.0758,243989.58424606,0
+BXMT.US,D,20131111,000000,12.0175,12.0758,11.9947,12.0071,211231.03985231,0
+BXMT.US,D,20131112,000000,11.9746,12.0042,11.8333,11.9163,272434.98312267,0
+BXMT.US,D,20131113,000000,11.8619,12.0376,11.7435,11.9211,147088.83818888,0
+BXMT.US,D,20131114,000000,11.964,12.1274,11.8791,12.0175,296270.89752093,0
+BXMT.US,D,20131115,000000,12.0568,12.1226,11.9947,12.0987,321854.47879659,0
+BXMT.US,D,20131118,000000,12.0911,12.3518,12.051,12.1446,370840.46093711,0
+BXMT.US,D,20131119,000000,12.0042,12.3642,11.9163,12.0376,2376325.3760368,0
+BXMT.US,D,20131120,000000,12.0969,12.3079,12.0606,12.1226,1089305.3718231,0
+BXMT.US,D,20131121,000000,12.1484,12.2697,12.1484,12.221,410654.59515713,0
+BXMT.US,D,20131122,000000,12.221,12.221,12.051,12.0568,171699.63184974,0
+BXMT.US,D,20131125,000000,12.0472,12.1226,11.9269,12.0042,463340.10220951,0
+BXMT.US,D,20131126,000000,12.0003,12.0987,11.9316,12.0758,411097.53289778,0
+BXMT.US,D,20131127,000000,12.0758,12.2544,12.0758,12.1847,158936.11383364,0
+BXMT.US,D,20131129,000000,12.3642,12.5581,12.3518,12.4817,710847.01002732,0
+BXMT.US,D,20131202,000000,12.5581,12.7385,12.4368,12.5581,806566.5887761,0
+BXMT.US,D,20131203,000000,12.6335,12.7567,12.5944,12.6593,1451008.5402663,0
+BXMT.US,D,20131204,000000,12.8006,12.8121,12.6087,12.7567,903571.00111301,0
+BXMT.US,D,20131205,000000,12.9945,12.9945,12.7385,12.7586,991178.43168961,0
+BXMT.US,D,20131206,000000,12.9782,13.0021,12.6928,12.8856,750527.11107759,0
+BXMT.US,D,20131209,000000,13.0576,13.2342,12.9515,13.0231,632413.52163949,0
+BXMT.US,D,20131210,000000,13.1368,13.1368,12.984,13.0127,1680812.598336,0
+BXMT.US,D,20131211,000000,13.0948,13.0948,12.858,12.88,587962.6774535,0
+BXMT.US,D,20131212,000000,12.9515,13.0127,12.8045,12.9897,1174283.4485776,0
+BXMT.US,D,20131213,000000,13.0518,13.0614,12.9076,12.9897,556135.03530902,0
+BXMT.US,D,20131216,000000,12.9993,13.027,12.9115,12.9897,714988.42554571,0
+BXMT.US,D,20131217,000000,13.3699,13.622,13.1368,13.1817,2619450.0274844,0
+BXMT.US,D,20131218,000000,13.2123,13.2829,13.1636,13.2486,675553.35388389,0
+BXMT.US,D,20131219,000000,13.2619,13.2619,13.1444,13.2151,640068.07219308,0
+BXMT.US,D,20131220,000000,13.0231,13.3603,13.0231,13.2007,961082.74941047,0
+BXMT.US,D,20131223,000000,13.1817,13.2619,13.1817,13.1969,276977.45101617,0
+BXMT.US,D,20131224,000000,13.2409,13.2533,13.153,13.1817,244873.36545909,0
+BXMT.US,D,20131226,000000,13.1817,13.2409,13.0423,13.1444,329015.82917087,0
+BXMT.US,D,20131227,000000,13.2161,13.4338,13.1645,13.3841,552684.72832215,0
+BXMT.US,D,20131230,000000,13.3593,13.4558,13.2973,13.3316,256040.00391372,0
+BXMT.US,D,20131231,000000,13.3049,13.4462,13.303,13.325,232123.4601868,0
+BXMT.US,D,20140102,000000,13.6545,13.6545,13.2362,13.2973,465872.07255679,0
+BXMT.US,D,20140103,000000,13.3593,13.3909,13.2695,13.325,219868.84936209,0
+BXMT.US,D,20140106,000000,13.3336,13.4663,13.2629,13.4663,632434.46432227,0
+BXMT.US,D,20140107,000000,13.451,13.5074,13.3737,13.5074,473789.45377918,0
+BXMT.US,D,20140108,000000,13.535,13.5799,13.3775,13.4825,257982.43774093,0
+BXMT.US,D,20140109,000000,13.4558,13.4711,13.2695,13.408,8054436.421258,0
+BXMT.US,D,20140110,000000,13.451,13.5074,13.3841,13.4186,1276153.8932568,0
+BXMT.US,D,20140113,000000,13.451,13.4825,13.3737,13.4023,695712.78032131,0
+BXMT.US,D,20140114,000000,13.408,13.5255,13.408,13.451,893148.87503096,0
+BXMT.US,D,20140115,000000,13.4558,13.663,13.4338,13.6048,1525342.4985013,0
+BXMT.US,D,20140116,000000,13.5799,13.7413,13.5255,13.7126,1223345.8715103,0
+BXMT.US,D,20140117,000000,13.6411,13.8263,13.5952,13.6296,1473458.049065,0
+BXMT.US,D,20140121,000000,13.7509,13.7814,13.6497,13.7413,1207527.8632117,0
+BXMT.US,D,20140122,000000,13.8006,13.8425,13.7126,13.7126,1147602.4707246,0
+BXMT.US,D,20140123,000000,13.7327,13.8493,13.4558,13.7509,1173032.1232819,0
+BXMT.US,D,20140124,000000,13.6974,13.6974,13.4787,13.598,1036560.1781249,0
+BXMT.US,D,20140127,000000,13.6152,13.6974,13.4214,13.4462,1547083.0974881,0
+BXMT.US,D,20140128,000000,13.4558,13.6573,13.4558,13.6048,1081994.281267,0
+BXMT.US,D,20140129,000000,13.6048,13.6296,13.3909,13.5923,974740.51998097,0
+BXMT.US,D,20140130,000000,13.7289,13.8463,13.5952,13.7642,710584.17935852,0
+BXMT.US,D,20140131,000000,13.7365,13.8263,13.6238,13.7814,623327.53871837,0
+BXMT.US,D,20140203,000000,13.8263,13.8884,13.5713,13.5799,1167179.690581,0
+BXMT.US,D,20140204,000000,13.6344,13.6859,13.5389,13.5799,544009.22198337,0
+BXMT.US,D,20140205,000000,13.5665,13.5847,13.4663,13.5484,474543.39035901,0
+BXMT.US,D,20140206,000000,13.7241,13.8493,13.4883,13.6497,723875.45298049,0
+BXMT.US,D,20140207,000000,13.7814,13.8693,13.6974,13.8693,1016041.5846779,0
+BXMT.US,D,20140210,000000,14.1739,14.1739,13.7241,13.8588,802699.52240204,0
+BXMT.US,D,20140211,000000,13.876,14.1453,13.7766,13.8856,1024883.5853447,0
+BXMT.US,D,20140212,000000,13.8856,14.0718,13.6898,14.044,1699081.9476532,0
+BXMT.US,D,20140213,000000,14.0908,14.2197,13.982,14.0794,1073306.2093186,0
+BXMT.US,D,20140214,000000,13.9973,14.1243,13.9734,14.0641,567127.84949665,0
+BXMT.US,D,20140218,000000,14.002,14.1844,13.9734,14.0688,625333.84772804,0
+BXMT.US,D,20140219,000000,14.0861,14.5665,14.0393,14.0718,836093.67721795,0
+BXMT.US,D,20140220,000000,14.0641,14.1844,13.9514,14.1606,1046308.9969558,0
+BXMT.US,D,20140221,000000,14.1348,14.1844,13.9973,14.0507,402237.7309506,0
+BXMT.US,D,20140224,000000,14.002,14.1243,13.9351,13.9485,805158.19335961,0
+BXMT.US,D,20140225,000000,13.9399,13.9886,13.8263,13.8493,661632.75264459,0
+BXMT.US,D,20140226,000000,13.9457,13.9973,13.8463,13.9772,946327.58226266,0
+BXMT.US,D,20140227,000000,13.9973,14.0584,13.9457,14.0059,738196.05946077,0
+BXMT.US,D,20140228,000000,13.982,14.2713,13.982,14.2264,1406583.8744338,0
+BXMT.US,D,20140303,000000,14.1844,14.2933,14.0718,14.258,921177.51452039,0
+BXMT.US,D,20140304,000000,14.343,14.4203,14.2494,14.3764,938630.09920939,0
+BXMT.US,D,20140305,000000,14.3821,14.4643,14.2933,14.4203,630239.67116765,0
+BXMT.US,D,20140306,000000,14.4146,14.469,14.2933,14.3487,381757.88146674,0
+BXMT.US,D,20140307,000000,14.364,14.4308,14.1797,14.2331,860264.67454057,0
+BXMT.US,D,20140310,000000,14.2141,14.2331,14.002,14.1291,823517.59621268,0
+BXMT.US,D,20140311,000000,14.1453,14.2666,13.9485,14.044,252670.32625552,0
+BXMT.US,D,20140312,000000,14.0059,14.1844,13.9734,14.1844,420654.7261813,0
+BXMT.US,D,20140313,000000,14.2542,14.3172,14.1348,14.2035,432725.0413976,0
+BXMT.US,D,20140314,000000,14.1739,14.3324,14.1405,14.2666,492981.32827248,0
+BXMT.US,D,20140317,000000,14.3362,14.447,14.2837,14.3611,402133.01753673,0
+BXMT.US,D,20140318,000000,14.4356,14.5311,14.3525,14.4422,586716.5878285,0
+BXMT.US,D,20140319,000000,14.4737,14.5387,14.2542,14.2971,429976.31428362,0
+BXMT.US,D,20140320,000000,14.343,14.4595,14.0794,14.2895,742982.50960856,0
+BXMT.US,D,20140321,000000,14.2895,14.3917,14.1291,14.3707,809592.80643682,0
+BXMT.US,D,20140324,000000,14.3917,14.5311,14.2666,14.3955,390996.74597212,0
+BXMT.US,D,20140325,000000,14.5311,14.5751,14.3955,14.4643,801544.5334471,0
+BXMT.US,D,20140326,000000,14.5178,14.5358,14.2618,14.364,1225690.4048466,0
+BXMT.US,D,20140327,000000,14.3821,14.4165,14.2217,14.321,1157825.6413203,0
+BXMT.US,D,20140328,000000,14.2923,14.4823,14.2923,14.3764,703791.42020105,0
+BXMT.US,D,20140331,000000,14.4108,14.4957,14.2255,14.3544,865885.69059688,0
+BXMT.US,D,20140401,000000,14.3544,14.3821,14.1931,14.342,2323225.2038656,0
+BXMT.US,D,20140402,000000,14.2055,14.3057,14.0956,14.171,7430939.2468092,0
+BXMT.US,D,20140403,000000,14.1816,14.258,14.1262,14.1644,1612021.121097,0
+BXMT.US,D,20140404,000000,14.1644,14.2923,14.0794,14.1357,1034197.8435081,0
+BXMT.US,D,20140407,000000,14.1129,14.258,14.1129,14.1931,2195699.9727892,0
+BXMT.US,D,20140408,000000,14.2255,14.2512,14.0106,14.1081,1430958.0157794,0
+BXMT.US,D,20140409,000000,14.0794,14.13,13.9018,14.0746,1389889.4148613,0
+BXMT.US,D,20140410,000000,14.0641,14.1959,14.0049,14.0373,605100.07476677,0
+BXMT.US,D,20140411,000000,14.0011,14.0794,13.9381,14.0049,1140675.6783974,0
+BXMT.US,D,20140414,000000,14.0011,14.0641,13.9209,14.0106,612245.71812896,0
+BXMT.US,D,20140415,000000,14.0641,14.1576,13.981,14.0718,884555.04515499,0
+BXMT.US,D,20140416,000000,14.1262,14.2179,14.1013,14.1576,1297349.9824915,0
+BXMT.US,D,20140417,000000,14.1959,14.2293,14.0718,14.1462,659431.67668512,0
+BXMT.US,D,20140421,000000,14.1931,14.2293,14.1262,14.1931,359643.45559245,0
+BXMT.US,D,20140422,000000,14.1959,14.258,14.1357,14.2255,549697.25462456,0
+BXMT.US,D,20140423,000000,14.1873,14.2598,14.1081,14.1873,438979.5736078,0
+BXMT.US,D,20140424,000000,14.1959,14.1959,14.0956,14.1749,364173.35787628,0
+BXMT.US,D,20140425,000000,14.1931,14.2179,14.0908,14.1424,435011.98235643,0
+BXMT.US,D,20140428,000000,14.1749,14.1959,14.0335,14.1644,406002.17817907,0
+BXMT.US,D,20140429,000000,14.1816,14.1959,13.981,14.1081,689065.57280911,0
+BXMT.US,D,20140430,000000,14.1959,14.2293,14.0507,14.1959,834595.22826554,0
+BXMT.US,D,20140501,000000,14.236,14.2923,14.0221,14.2007,791211.41376683,0
+BXMT.US,D,20140502,000000,14.2111,14.3525,14.1462,14.2512,658434.80498512,0
+BXMT.US,D,20140505,000000,14.1606,14.3354,14.1081,14.3354,932889.70986127,0
+BXMT.US,D,20140506,000000,14.2751,14.364,14.1357,14.3162,1251880.2767887,0
+BXMT.US,D,20140507,000000,14.3354,14.3707,14.2179,14.321,791001.9869391,0
+BXMT.US,D,20140508,000000,14.3324,14.3478,14.2055,14.2408,538702.34616866,0
+BXMT.US,D,20140509,000000,14.2656,14.4566,14.2111,14.2217,726578.10619237,0
+BXMT.US,D,20140512,000000,14.3525,14.4719,14.3009,14.3879,1261589.3045223,0
+BXMT.US,D,20140513,000000,14.3926,14.5015,14.3611,14.3965,1184484.6293564,0
+BXMT.US,D,20140514,000000,14.4452,14.4614,14.3009,14.3324,966657.69156468,0
+BXMT.US,D,20140515,000000,14.342,14.4432,14.2217,14.3926,1005454.0114019,0
+BXMT.US,D,20140516,000000,14.4165,14.5015,14.3324,14.4719,829885.21890985,0
+BXMT.US,D,20140519,000000,14.5368,14.7164,14.5015,14.6323,1371290.2182903,0
+BXMT.US,D,20140520,000000,14.6457,14.6906,14.5559,14.6361,568834.67814266,0
+BXMT.US,D,20140521,000000,14.6868,14.7765,14.618,14.6495,714462.76420811,0
+BXMT.US,D,20140522,000000,14.7269,14.8052,14.6046,14.6801,1089146.2074341,0
+BXMT.US,D,20140523,000000,14.745,14.8472,14.6906,14.7545,642578.05272344,0
+BXMT.US,D,20140527,000000,14.8347,14.893,14.7545,14.8252,710127.62887407,0
+BXMT.US,D,20140528,000000,14.8567,14.9742,14.8052,14.8415,807240.9431614,0
+BXMT.US,D,20140529,000000,14.9179,14.9407,14.8252,14.851,1119311.0005664,0
+BXMT.US,D,20140530,000000,14.8816,14.9054,14.8166,14.8415,742828.58089018,0
+BXMT.US,D,20140602,000000,14.8892,14.893,14.7765,14.7908,511381.56935696,0
+BXMT.US,D,20140603,000000,14.7908,14.8281,14.6906,14.7717,429912.43910117,0
+BXMT.US,D,20140604,000000,14.7765,14.8816,14.6954,14.8644,417964.6385791,0
+BXMT.US,D,20140605,000000,14.8988,15,14.7545,14.8118,4525816.3664212,0
+BXMT.US,D,20140606,000000,14.8052,14.9742,14.8052,14.9303,1082850.8369925,0
+BXMT.US,D,20140609,000000,14.9255,14.9723,14.8281,14.9121,872221.8992699,0
+BXMT.US,D,20140610,000000,14.9551,14.9551,14.6992,14.7613,872942.32755729,0
+BXMT.US,D,20140611,000000,14.7908,14.7908,14.5406,14.6801,773008.03390042,0
+BXMT.US,D,20140612,000000,14.6801,14.6801,14.4871,14.6256,873862.75846517,0
+BXMT.US,D,20140613,000000,14.6419,14.6495,14.5216,14.5655,575690.26534844,0
+BXMT.US,D,20140616,000000,14.4871,14.6046,14.2923,14.3965,1730067.6939502,0
+BXMT.US,D,20140617,000000,14.4432,14.4823,14.3115,14.4432,1103161.0507459,0
+BXMT.US,D,20140618,000000,14.3764,14.5406,14.3611,14.5015,947865.82231234,0
+BXMT.US,D,20140619,000000,14.5492,14.6495,14.5264,14.6094,623483.56170502,0
+BXMT.US,D,20140620,000000,14.6715,14.6954,14.6046,14.6457,2604696.9546048,0
+BXMT.US,D,20140623,000000,14.7068,14.7307,14.596,14.5998,540526.45383821,0
+BXMT.US,D,20140624,000000,14.6218,14.6868,14.534,14.5865,794492.08502325,0
+BXMT.US,D,20140625,000000,14.5559,14.6763,14.5406,14.5998,816917.50973673,0
+BXMT.US,D,20140626,000000,14.6046,14.7068,14.513,14.7068,484479.64620072,0
+BXMT.US,D,20140627,000000,14.7192,14.8539,14.6667,14.723,606428.88798872,0
+BXMT.US,D,20140630,000000,14.6715,14.7326,14.533,14.723,510400.40466904,0
+BXMT.US,D,20140701,000000,14.7689,14.7938,14.6266,14.6571,570639.9373977,0
+BXMT.US,D,20140702,000000,14.6361,14.7068,14.5712,14.7068,450872.92315467,0
+BXMT.US,D,20140703,000000,14.723,14.7479,14.5435,14.6571,419807.59466313,0
+BXMT.US,D,20140707,000000,14.6887,14.7507,14.5741,14.6046,409938.35540629,0
+BXMT.US,D,20140708,000000,14.596,14.6266,14.4948,14.6266,268085.1879107,0
+BXMT.US,D,20140709,000000,14.5998,14.8147,14.5082,14.7507,499986.6556601,0
+BXMT.US,D,20140710,000000,14.6428,14.788,14.5998,14.7842,425339.60431765,0
+BXMT.US,D,20140711,000000,14.788,14.8339,14.7479,14.7984,449560.86407893,0
+BXMT.US,D,20140714,000000,14.788,14.8463,14.6963,14.7593,448917.9237178,0
+BXMT.US,D,20140715,000000,14.7431,14.7593,14.5807,14.596,357941.86261713,0
+BXMT.US,D,20140716,000000,14.6361,14.6715,14.5741,14.6467,306433.33433659,0
+BXMT.US,D,20140717,000000,14.6715,14.6715,14.4518,14.4633,582089.30206978,0
+BXMT.US,D,20140718,000000,14.5358,14.5358,14.3649,14.4336,449073.94670445,0
+BXMT.US,D,20140721,000000,14.469,14.4843,14.3554,14.4442,434210.92474036,0
+BXMT.US,D,20140722,000000,14.5196,14.5196,14.3162,14.3926,868895.15411138,0
+BXMT.US,D,20140723,000000,14.4136,14.4948,14.3983,14.4795,538430.09129261,0
+BXMT.US,D,20140724,000000,14.5483,14.618,14.3888,14.5044,517917.78065046,0
+BXMT.US,D,20140725,000000,14.5397,14.5865,14.3926,14.4633,228785.19655276,0
+BXMT.US,D,20140728,000000,14.4404,14.4633,14.2895,14.4136,522130.40129028,0
+BXMT.US,D,20140729,000000,14.49,14.513,14.3115,14.4184,769531.54856008,0
+BXMT.US,D,20140730,000000,14.4136,14.6218,14.3496,14.469,884817.8758238,0
+BXMT.US,D,20140731,000000,14.3983,14.5244,14.3057,14.4518,759407.85570754,0
+BXMT.US,D,20140801,000000,14.469,14.6619,14.4585,14.5655,669418.1949655,0
+BXMT.US,D,20140804,000000,14.5712,14.6715,14.5483,14.6467,744501.90124376,0
+BXMT.US,D,20140805,000000,14.6667,14.7068,14.5082,14.6467,396385.29824965,0
+BXMT.US,D,20140806,000000,14.5617,14.6495,14.4948,14.5865,776467.76509454,0
+BXMT.US,D,20140807,000000,14.618,14.6218,14.2895,14.3162,508561.63712156,0
+BXMT.US,D,20140808,000000,14.3888,14.3888,14.1797,14.2504,889420.0303632,0
+BXMT.US,D,20140811,000000,14.2923,14.3611,14.258,14.3009,353853.85093982,0
+BXMT.US,D,20140812,000000,14.3009,14.3267,14.2284,14.2742,391710.89145468,0
+BXMT.US,D,20140813,000000,14.3162,14.3362,14.1978,14.2646,1859004.4618455,0
+BXMT.US,D,20140814,000000,14.3115,14.5712,14.3057,14.4404,622534.85817541,0
+BXMT.US,D,20140815,000000,14.4795,14.5397,14.3926,14.4948,239970.68342189,0
+BXMT.US,D,20140818,000000,14.5483,14.596,14.4442,14.533,194732.39436363,0
+BXMT.US,D,20140819,000000,14.4737,14.5549,14.4136,14.428,280820.43330504,0
+BXMT.US,D,20140820,000000,14.3926,14.5358,14.2809,14.4585,413556.20385535,0
+BXMT.US,D,20140821,000000,14.4585,14.5655,14.4184,14.5435,405058.71032015,0
+BXMT.US,D,20140822,000000,14.5617,14.682,14.5044,14.5712,385880.44857064,0
+BXMT.US,D,20140825,000000,14.5913,14.6046,14.49,14.513,456941.06548819,0
+BXMT.US,D,20140826,000000,14.5617,14.7068,14.5483,14.6667,959359.16661824,0
+BXMT.US,D,20140827,000000,14.7192,14.7479,14.6467,14.7192,544492.99795543,0
+BXMT.US,D,20140828,000000,14.6715,14.7938,14.596,14.7192,340833.78505975,0
+BXMT.US,D,20140829,000000,14.7507,14.7938,14.6467,14.7479,253872.4362467,0
+BXMT.US,D,20140902,000000,14.7756,14.8032,14.6715,14.7842,748530.22627517,0
+BXMT.US,D,20140903,000000,14.8147,14.8463,14.6963,14.7842,1219780.3797681,0
+BXMT.US,D,20140904,000000,14.81,14.8501,14.7479,14.8281,808869.23674701,0
+BXMT.US,D,20140905,000000,14.7938,14.8463,14.7507,14.7842,465933.85347097,0
+BXMT.US,D,20140908,000000,14.7984,14.8281,14.7326,14.7984,716087.9163913,0
+BXMT.US,D,20140909,000000,14.8147,14.8147,14.6963,14.7278,888694.36640511,0
+BXMT.US,D,20140910,000000,14.7593,14.7593,14.5483,14.723,1055602.3124363,0
+BXMT.US,D,20140911,000000,14.723,14.7479,14.5741,14.596,277086.35296659,0
+BXMT.US,D,20140912,000000,14.6218,14.6619,14.3993,14.5358,564724.67664843,0
+BXMT.US,D,20140915,000000,14.5483,14.6963,14.2895,14.3009,268540.69126101,0
+BXMT.US,D,20140916,000000,14.3057,14.4948,14.2474,14.4518,652160.37722629,0
+BXMT.US,D,20140917,000000,14.4336,14.4948,14.3115,14.3267,335180.30784515,0
+BXMT.US,D,20140918,000000,14.3783,14.4518,14.3162,14.3888,553606.20636417,0
+BXMT.US,D,20140919,000000,14.1042,14.1386,14.0335,14.1042,11153158.696872,0
+BXMT.US,D,20140922,000000,14.1042,14.1634,14.0383,14.1175,1853543.6573123,0
+BXMT.US,D,20140923,000000,14.1175,14.2408,14.0594,14.1911,2040127.2538089,0
+BXMT.US,D,20140924,000000,14.1548,14.2111,14.1223,14.1692,1187515.0355537,0
+BXMT.US,D,20140925,000000,14.088,14.1797,14.088,14.1797,1215032.6735834,0
+BXMT.US,D,20140926,000000,14.1911,14.2618,14.1175,14.1797,1764700.6084521,0
+BXMT.US,D,20140929,000000,14.1214,14.15,14.0077,14.1147,1001338.774237,0
+BXMT.US,D,20140930,000000,14.0861,14.1606,13.9973,14.0077,758751.30260261,0
+BXMT.US,D,20141001,000000,14.0564,14.1175,13.8941,13.9313,1248096.9811457,0
+BXMT.US,D,20141002,000000,13.9103,13.9199,13.7012,13.8282,1387355.3502456,0
+BXMT.US,D,20141003,000000,13.8894,14.2111,13.8244,14.1606,1734436.3375766,0
+BXMT.US,D,20141006,000000,14.1634,14.1911,13.8588,13.9495,858477.21656588,0
+BXMT.US,D,20141007,000000,13.9428,14.0201,13.8473,13.8636,855231.10073605,0
+BXMT.US,D,20141008,000000,13.8808,14.1147,13.8387,14.1089,705956.89359979,0
+BXMT.US,D,20141009,000000,14.1319,14.2522,14.0259,14.0622,754992.09104483,0
+BXMT.US,D,20141010,000000,14.0201,14.2618,13.9696,13.982,540901.32785984,0
+BXMT.US,D,20141013,000000,13.982,14.2111,13.9381,13.9973,702134.8539937,0
+BXMT.US,D,20141014,000000,13.9886,14.1538,13.9103,14.0259,542941.14516194,0
+BXMT.US,D,20141015,000000,13.9734,14.1262,13.8024,13.9103,659951.0552179,0
+BXMT.US,D,20141016,000000,13.8311,14.2055,13.8311,14.1606,703203.97794927,0
+BXMT.US,D,20141017,000000,14.2169,14.2618,14.1023,14.1606,824411.8487671,0
+BXMT.US,D,20141020,000000,14.1911,14.2981,14.1692,14.2981,555940.26835924,0
+BXMT.US,D,20141021,000000,14.2618,14.469,14.258,14.4518,787033.34855359,0
+BXMT.US,D,20141022,000000,14.4442,14.5044,14.3879,14.4165,437699.97569036,0
+BXMT.US,D,20141023,000000,14.4853,14.5044,14.3191,14.3821,460672.00442422,0
+BXMT.US,D,20141024,000000,14.363,14.4394,14.3029,14.4394,294167.20503637,0
+BXMT.US,D,20141027,000000,14.4336,14.4795,14.3286,14.3965,591744.92596233,0
+BXMT.US,D,20141028,000000,14.3697,14.5264,14.3344,14.4853,510638.10411852,0
+BXMT.US,D,20141029,000000,14.5264,14.639,14.2207,14.3392,559297.38040777,0
+BXMT.US,D,20141030,000000,14.363,14.49,14.2847,14.3993,466587.26517349,0
+BXMT.US,D,20141031,000000,14.4633,14.5139,14.3029,14.4336,991962.73515946,0
+BXMT.US,D,20141103,000000,14.4336,14.5731,14.4336,14.5044,423447.4329291,0
+BXMT.US,D,20141104,000000,14.5206,14.5406,14.2522,14.3879,423873.61652353,0
+BXMT.US,D,20141105,000000,14.3993,14.5406,14.2656,14.447,861545.31959215,0
+BXMT.US,D,20141106,000000,14.4336,14.469,14.3516,14.4165,718832.45496873,0
+BXMT.US,D,20141107,000000,14.4442,14.7946,14.3926,14.7431,660669.38923702,0
+BXMT.US,D,20141110,000000,14.6801,14.8252,14.6543,14.7182,527144.07954617,0
+BXMT.US,D,20141111,000000,14.7842,14.789,14.5665,14.6801,368084.40388417,0
+BXMT.US,D,20141112,000000,14.7068,14.7068,14.5044,14.6705,293145.20211703,0
+BXMT.US,D,20141113,000000,14.7269,14.8291,14.6485,14.723,471232.35221258,0
+BXMT.US,D,20141114,000000,14.6915,14.8519,14.6801,14.6801,322245.05983031,0
+BXMT.US,D,20141117,000000,14.6954,14.8042,14.6801,14.7593,274583.7023752,0
+BXMT.US,D,20141118,000000,14.7842,14.8347,14.6543,14.7431,474814.59810092,0
+BXMT.US,D,20141119,000000,14.7326,14.8214,14.6447,14.7068,386675.22338188,0
+BXMT.US,D,20141120,000000,14.6447,14.7794,14.6027,14.7393,540092.9403048,0
+BXMT.US,D,20141121,000000,14.7946,14.8347,14.5368,14.6304,371425.80892062,0
+BXMT.US,D,20141124,000000,14.6027,14.8109,14.5893,14.6877,318521.45083325,0
+BXMT.US,D,20141125,000000,14.7116,14.7182,14.5406,14.6256,1081148.196883,0
+BXMT.US,D,20141126,000000,14.6801,14.8042,14.6447,14.7182,757657.04742771,0
+BXMT.US,D,20141128,000000,14.7507,14.8472,14.6954,14.7631,371470.83568858,0
+BXMT.US,D,20141201,000000,14.7946,14.7994,14.5751,14.5836,701156.83070819,0
+BXMT.US,D,20141202,000000,14.6304,14.8864,14.5731,14.8672,581656.83567051,0
+BXMT.US,D,20141203,000000,14.8472,14.9608,14.7507,14.7794,1537253.6493286,0
+BXMT.US,D,20141204,000000,14.7593,14.8596,14.7116,14.8596,471473.19306447,0
+BXMT.US,D,20141205,000000,14.8291,14.8596,14.6992,14.7698,701729.61308204,0
+BXMT.US,D,20141208,000000,14.7326,14.9026,14.723,14.7794,1370725.8129897,0
+BXMT.US,D,20141209,000000,14.6705,14.9331,14.6657,14.9283,710863.76417355,0
+BXMT.US,D,20141210,000000,14.9188,14.9283,14.8109,14.8787,732969.81297473,0
+BXMT.US,D,20141211,000000,14.9245,15.0076,14.8415,14.9503,773751.49913887,0
+BXMT.US,D,20141212,000000,14.8787,14.9503,14.7842,14.7842,697559.92494191,0
+BXMT.US,D,20141215,000000,14.9188,14.9503,14.6485,14.6801,710116.11039854,0
+BXMT.US,D,20141216,000000,14.6447,14.7431,14.5264,14.6066,911338.64215357,0
+BXMT.US,D,20141217,000000,14.6304,14.9666,14.598,14.9283,740449.49212716,0
+BXMT.US,D,20141218,000000,14.9742,15.0936,14.8519,15.0936,1213914.3343233,0
+BXMT.US,D,20141219,000000,15.0936,15.2025,14.9723,15.1977,4717952.9152551,0
+BXMT.US,D,20141222,000000,15.233,15.338,15.1662,15.3266,1403832.0059174,0
+BXMT.US,D,20141223,000000,15.3524,15.3524,15.1939,15.2693,933174.53034698,0
+BXMT.US,D,20141224,000000,15.3017,15.3017,15.0267,15.1728,676006.76296593,0
+BXMT.US,D,20141226,000000,15.1824,15.275,15.1776,15.2492,460483.52027926,0
+BXMT.US,D,20141229,000000,15.4059,15.5118,15.2865,15.4059,654845.2291578,0
+BXMT.US,D,20141230,000000,15.3648,15.4011,15.2444,15.3285,439802.62104079,0
+BXMT.US,D,20141231,000000,15.3448,15.4183,15.275,15.3333,853113.79550768,0
+BXMT.US,D,20150102,000000,15.3905,15.4717,15.2444,15.4574,562974.91550273,0
+BXMT.US,D,20150105,000000,15.444,15.4641,15.2292,15.3237,767332.5668689,0
+BXMT.US,D,20150106,000000,15.3055,15.4298,15.232,15.2922,540373.57225396,0
+BXMT.US,D,20150107,000000,15.3333,15.3534,15.2073,15.232,1029906.6878078,0
+BXMT.US,D,20150108,000000,15.2922,15.3772,15.1967,15.3772,589532.33152736,0
+BXMT.US,D,20150109,000000,15.4183,15.4183,15.2702,15.3534,293831.07497786,0
+BXMT.US,D,20150112,000000,15.3534,15.4861,15.0974,15.4861,643420.99570505,0
+BXMT.US,D,20150113,000000,15.4861,15.4909,15.1967,15.2989,747682.04762286,0
+BXMT.US,D,20150114,000000,15.1642,15.2865,14.9971,15.2292,478432.44654998,0
+BXMT.US,D,20150115,000000,15.212,15.2798,15.0573,15.1069,369169.23485181,0
+BXMT.US,D,20150116,000000,15.1231,15.232,15.0439,15.2292,364450.84842303,0
+BXMT.US,D,20150120,000000,15.2588,15.2865,15.0439,15.0907,387374.70898651,0
+BXMT.US,D,20150121,000000,15.0888,15.1127,14.9283,14.9283,520252.88977966,0
+BXMT.US,D,20150122,000000,14.9971,15.2702,14.9503,15.1538,593592.07058293,0
+BXMT.US,D,20150123,000000,15.0821,15.3027,15.0821,15.2645,368516.87028342,0
+BXMT.US,D,20150126,000000,15.2865,15.4011,15.17,15.3973,640079.59066861,0
+BXMT.US,D,20150127,000000,15.3534,15.3905,15.2865,15.359,225477.29980874,0
+BXMT.US,D,20150128,000000,15.359,15.4392,15.2187,15.3534,449784.9507846,0
+BXMT.US,D,20150129,000000,15.3534,15.423,15.318,15.423,597431.91146938,0
+BXMT.US,D,20150130,000000,15.3496,15.4641,15.3123,15.3648,507520.78578774,0
+BXMT.US,D,20150202,000000,15.4059,15.5729,15.318,15.4336,442539.82967923,0
+BXMT.US,D,20150203,000000,15.4298,15.6074,15.3772,15.5023,431510.36579676,0
+BXMT.US,D,20150204,000000,15.4717,15.4717,15.339,15.3715,238241.86495897,0
+BXMT.US,D,20150205,000000,15.382,15.5166,15.3237,15.5071,241587.45853198,0
+BXMT.US,D,20150206,000000,15.4956,15.4956,15.339,15.4298,520549.22874091,0
+BXMT.US,D,20150209,000000,15.4392,15.5071,15.3496,15.4183,327629.42357129,0
+BXMT.US,D,20150210,000000,15.4909,15.4909,15.1967,15.212,389514.00403178,0
+BXMT.US,D,20150211,000000,15.232,15.2989,15.17,15.2588,262219.14246594,0
+BXMT.US,D,20150212,000000,15.3027,15.444,15.3027,15.4125,273153.3171418,0
+BXMT.US,D,20150213,000000,15.4011,15.4861,15.127,15.2865,518593.18216989,0
+BXMT.US,D,20150217,000000,15.2702,15.359,15.1337,15.256,448352.47128292,0
+BXMT.US,D,20150218,000000,15.232,15.3496,14.7613,14.9914,1635609.9118385,0
+BXMT.US,D,20150219,000000,14.9856,14.9971,14.8539,14.9074,794292.08240276,0
+BXMT.US,D,20150220,000000,14.9188,14.9914,14.8463,14.9503,912494.67824265,0
+BXMT.US,D,20150223,000000,14.9856,15.2492,14.9723,15.2025,901893.49222288,0
+BXMT.US,D,20150224,000000,15.1862,15.212,15.0229,15.1337,532514.83054334,0
+BXMT.US,D,20150225,000000,15.1031,15.2187,14.9541,15.0391,376146.28961768,0
+BXMT.US,D,20150226,000000,15.0592,15.1594,14.9752,15.1031,525488.56047295,0
+BXMT.US,D,20150227,000000,15.1127,15.2444,15.0754,15.212,423888.27640148,0
+BXMT.US,D,20150302,000000,15.2588,15.359,15.2292,15.3055,444310.53350771,0
+BXMT.US,D,20150303,000000,15.3123,15.3648,15.0391,15.0506,553204.10685493,0
+BXMT.US,D,20150304,000000,15.0325,15.1069,14.9723,15.0697,634918.26649916,0
+BXMT.US,D,20150305,000000,15.1231,15.2025,14.9914,15.0029,400789.54443683,0
+BXMT.US,D,20150306,000000,14.9446,15.0974,14.7851,14.8501,810134.17478651,0
+BXMT.US,D,20150309,000000,14.9016,15.0029,14.8128,14.8463,606414.22811078,0
+BXMT.US,D,20150310,000000,14.8539,14.8912,14.7536,14.7717,463696.12781666,0
+BXMT.US,D,20150311,000000,14.7441,14.8128,14.681,14.7497,487828.38117615,0
+BXMT.US,D,20150312,000000,14.8195,14.9074,14.7851,14.8854,258263.06969009,0
+BXMT.US,D,20150313,000000,14.895,14.9331,14.7288,14.8539,315843.9288407,0
+BXMT.US,D,20150316,000000,14.9236,14.9666,14.6877,14.8233,1663787.2443756,0
+BXMT.US,D,20150317,000000,14.7851,14.8826,14.7068,14.8644,853272.95989676,0
+BXMT.US,D,20150318,000000,14.8567,15.0181,14.7536,14.9723,893939.46130565,0
+BXMT.US,D,20150319,000000,14.9446,14.9503,14.8071,14.8778,794553.86593742,0
+BXMT.US,D,20150320,000000,14.9074,15.0974,14.8233,14.9608,2019732.2221903,0
+BXMT.US,D,20150323,000000,15.0181,15.0907,14.9608,14.9608,840351.32462573,0
+BXMT.US,D,20150324,000000,14.9723,15.0506,14.895,14.9159,614585.01579473,0
+BXMT.US,D,20150325,000000,14.9188,14.9914,14.8826,14.895,1190403.0315081,0
+BXMT.US,D,20150326,000000,14.9283,15.0086,14.8071,14.8463,763961.84207656,0
+BXMT.US,D,20150327,000000,14.9083,15.0257,14.8653,14.9293,1139959.4386466,0
+BXMT.US,D,20150330,000000,14.9828,15.1127,14.9026,15.0592,1230204.6001185,0
+BXMT.US,D,20150331,000000,15.0592,15.2206,15.0325,15.2081,793279.50369068,0
+BXMT.US,D,20150401,000000,15.2349,15.2961,15.0869,15.1185,761257.09459642,0
+BXMT.US,D,20150402,000000,15.1022,15.2254,15.0869,15.1404,849668.7241915,0
+BXMT.US,D,20150406,000000,15.1594,15.2741,15.1337,15.2254,754349.15068369,0
+BXMT.US,D,20150407,000000,15.2406,15.2522,15.1185,15.1594,354435.01038677,0
+BXMT.US,D,20150408,000000,15.1594,15.2741,15.127,15.1939,617806.00040523,0
+BXMT.US,D,20150409,000000,15.2081,15.2626,15.0592,15.0907,340170.94914998,0
+BXMT.US,D,20150410,000000,15.5749,16.2338,15.5749,16.1766,6828703.0839117,0
+BXMT.US,D,20150413,000000,16.7247,17.0485,16.3446,16.6779,3433564.3591319,0
+BXMT.US,D,20150414,000000,16.5174,16.548,16.2692,16.294,19978739.253264,0
+BXMT.US,D,20150415,000000,16.3246,16.4506,16.3198,16.3446,4080538.2809695,0
+BXMT.US,D,20150416,000000,16.3685,16.4879,16.3685,16.4402,2227840.7080412,0
+BXMT.US,D,20150417,000000,16.4458,16.5795,16.4095,16.5414,2360053.9586563,0
+BXMT.US,D,20150420,000000,16.5795,16.6627,16.5414,16.6244,1344372.5881221,0
+BXMT.US,D,20150421,000000,16.6932,16.8537,16.6302,16.7247,4003449.3128156,0
+BXMT.US,D,20150422,000000,16.7208,16.8126,16.6999,16.7476,2814776.1469047,0
+BXMT.US,D,20150423,000000,16.7581,16.8431,16.634,16.7295,1832715.1121603,0
+BXMT.US,D,20150424,000000,16.7734,16.8288,16.7476,16.7639,2581009.7332542,0
+BXMT.US,D,20150427,000000,16.7734,16.8852,16.7639,16.7734,1302019.1536158,0
+BXMT.US,D,20150428,000000,16.7476,16.9511,16.7046,16.909,3108992.5672455,0
+BXMT.US,D,20150429,000000,16.9253,16.9682,16.634,16.7046,1746906.6580339,0
+BXMT.US,D,20150430,000000,16.7104,16.7916,16.4277,16.4764,1874312.5158184,0
+BXMT.US,D,20150501,000000,16.4315,16.7295,16.4143,16.6779,1211363.5155616,0
+BXMT.US,D,20150504,000000,16.7476,16.8058,16.6512,16.7533,1253336.8403755,0
+BXMT.US,D,20150505,000000,16.7104,16.7533,16.4841,16.5376,999836.13674803,0
+BXMT.US,D,20150506,000000,16.5547,16.6025,16.25,16.2692,1660439.5565343,0
+BXMT.US,D,20150507,000000,16.2444,16.3398,16.1145,16.2692,1635712.5309841,0
+BXMT.US,D,20150508,000000,16.4095,16.507,16.3131,16.4803,924099.01876724,0
+BXMT.US,D,20150511,000000,16.507,16.507,16.2987,16.3246,590202.4973761,0
+BXMT.US,D,20150512,000000,16.253,16.422,16.1842,16.3742,510875.80356799,0
+BXMT.US,D,20150513,000000,16.4029,16.4363,16.2444,16.2634,762745.07220744,0
+BXMT.US,D,20150514,000000,16.2979,16.3542,16.2634,16.3246,657166.72554321,0
+BXMT.US,D,20150515,000000,16.3246,16.3494,16.2586,16.3398,1070362.7152548,0
+BXMT.US,D,20150518,000000,16.3494,16.3895,16.2987,16.3494,807338.32663629,0
+BXMT.US,D,20150519,000000,16.3494,16.3685,16.3055,16.3398,510958.52716494,0
+BXMT.US,D,20150520,000000,16.3494,16.4277,16.3246,16.3322,454588.15507862,0
+BXMT.US,D,20150521,000000,16.3246,16.3494,16.2586,16.2987,576209.64388122,0
+BXMT.US,D,20150522,000000,16.2987,16.3685,16.1842,16.2205,367284.39340223,0
+BXMT.US,D,20150526,000000,16.2013,16.2271,16.039,16.1594,636259.64533078,0
+BXMT.US,D,20150527,000000,16.2071,16.4458,16.1632,16.3618,1103730.6917173,0
+BXMT.US,D,20150528,000000,16.378,16.3971,16.2271,16.3341,454627.94617589,0
+BXMT.US,D,20150529,000000,16.2987,16.3494,16.1688,16.2013,771138.89946292,0
+BXMT.US,D,20150601,000000,16.25,16.3494,16.1918,16.2987,408576.03389189,0
+BXMT.US,D,20150602,000000,15.8738,16.0667,15.8471,16.0285,19092219.784464,0
+BXMT.US,D,20150603,000000,16.0285,16.0285,15.869,15.889,2114946.0351501,0
+BXMT.US,D,20150604,000000,15.8289,15.9015,15.7459,15.8519,1333542.0797259,0
+BXMT.US,D,20150605,000000,15.7563,15.8203,15.5567,15.6809,2207092.7922178,0
+BXMT.US,D,20150608,000000,15.6523,15.7459,15.6102,15.6809,1168648.8197775,0
+BXMT.US,D,20150609,000000,15.7124,15.8365,15.6408,15.7344,1533833.7092317,0
+BXMT.US,D,20150610,000000,15.6895,15.869,15.6838,15.7773,1219067.2814196,0
+BXMT.US,D,20150611,000000,15.8403,15.8958,15.7869,15.8365,1038410.4641478,0
+BXMT.US,D,20150612,000000,15.8365,15.889,15.7669,15.8834,1123691.1626683,0
+BXMT.US,D,20150615,000000,15.8738,15.9578,15.8146,15.8585,1706986.7632659,0
+BXMT.US,D,20150616,000000,15.869,15.869,15.7459,15.7994,1146076.7962846,0
+BXMT.US,D,20150617,000000,15.7821,15.8958,15.7286,15.8203,1361709.9880558,0
+BXMT.US,D,20150618,000000,15.8289,15.9856,15.7773,15.7946,1328881.2856747,0
+BXMT.US,D,20150619,000000,15.8289,15.8403,15.6657,15.7028,2490998.0826953,0
+BXMT.US,D,20150622,000000,15.8146,15.9435,15.72,15.7669,1883452.9497148,0
+BXMT.US,D,20150623,000000,15.8146,15.8633,15.466,15.6465,2726743.5798678,0
+BXMT.US,D,20150624,000000,15.6723,15.6723,15.4793,15.4793,2102448.4892052,0
+BXMT.US,D,20150625,000000,15.4793,15.4975,15.1881,15.3218,3060121.7698602,0
+BXMT.US,D,20150626,000000,15.3877,15.593,15.2961,15.3314,4150364.3267375,0
+BXMT.US,D,20150629,000000,15.3448,15.4145,15.2292,15.2616,1962550.3211465,0
+BXMT.US,D,20150630,000000,15.3161,15.3715,15.0821,15.19,3638285.3660442,0
+BXMT.US,D,20150701,000000,15.2397,15.5615,15.1957,15.5176,2331765.6299004,0
+BXMT.US,D,20150702,000000,15.5071,15.5883,15.4555,15.5252,1255071.9416432,0
+BXMT.US,D,20150706,000000,15.5071,15.5997,15.4851,15.5883,1451215.8728258,0
+BXMT.US,D,20150707,000000,15.5845,15.8184,15.5501,15.7248,1400304.2110042,0
+BXMT.US,D,20150708,000000,15.7048,15.7535,15.5749,15.6417,519937.70240392,0
+BXMT.US,D,20150709,000000,15.6847,15.7306,15.4555,15.5071,1067898.8086266,0
+BXMT.US,D,20150710,000000,15.5845,15.8136,15.5386,15.6819,1767684.9407473,0
+BXMT.US,D,20150713,000000,15.7363,15.8337,15.5883,15.7363,1229430.76799,0
+BXMT.US,D,20150714,000000,15.7535,15.7535,15.6609,15.699,562144.53813078,0
+BXMT.US,D,20150715,000000,15.699,15.7152,15.5443,15.7048,2254956.2465617,0
+BXMT.US,D,20150716,000000,15.721,15.7687,15.6102,15.6341,1061302.9106872,0
+BXMT.US,D,20150717,000000,15.6761,15.721,15.5845,15.6819,765351.38907856,0
+BXMT.US,D,20150720,000000,15.6723,15.699,15.5883,15.6475,479650.26355324,0
+BXMT.US,D,20150721,000000,15.616,15.6847,15.5443,15.5691,603269.68429239,0
+BXMT.US,D,20150722,000000,15.5691,15.6819,15.5443,15.5845,526899.05015772,0
+BXMT.US,D,20150723,000000,15.5883,15.6475,15.5071,15.5338,667367.90632201,0
+BXMT.US,D,20150724,000000,15.5501,15.6819,15.4909,15.5252,703999.79989465,0
+BXMT.US,D,20150727,000000,15.5501,15.6609,15.4947,15.6532,1170093.8648888,0
+BXMT.US,D,20150728,000000,15.6924,15.6924,15.4947,15.6102,909664.27466586,0
+BXMT.US,D,20150729,000000,15.699,15.8824,15.6609,15.7745,1715125.0897915,0
+BXMT.US,D,20150730,000000,15.7583,15.8882,15.721,15.8681,1052880.81081,0
+BXMT.US,D,20150731,000000,15.8882,16.0696,15.8882,15.9263,952888.92477548,0
+BXMT.US,D,20150803,000000,15.9435,16.1125,15.9435,16.0419,767326.28406407,0
+BXMT.US,D,20150804,000000,16.0762,16.1259,15.9922,16.1173,739710.21542526,0
+BXMT.US,D,20150805,000000,16.1125,16.1498,15.9339,16.0533,715351.78109182,0
+BXMT.US,D,20150806,000000,16.0762,16.0973,15.699,15.9053,944933.8467241,0
+BXMT.US,D,20150807,000000,15.8882,15.8882,15.5787,15.6761,929443.59141095,0
+BXMT.US,D,20150810,000000,15.721,15.8012,15.6761,15.742,524153.46444616,0
+BXMT.US,D,20150811,000000,15.6819,15.9712,15.6819,15.9053,649264.00419876,0
+BXMT.US,D,20150812,000000,15.8728,16.0151,15.616,16.0151,601623.58942643,0
+BXMT.US,D,20150813,000000,15.954,16.0762,15.8079,15.9856,716449.17766914,0
+BXMT.US,D,20150814,000000,15.8776,16.1632,15.8614,16.1288,697223.7948834,0
+BXMT.US,D,20150817,000000,16.081,16.2701,16.0591,16.2538,639719.3765249,0
+BXMT.US,D,20150818,000000,16.2654,16.3159,16.1125,16.2453,522139.82549752,0
+BXMT.US,D,20150819,000000,16.25,16.2997,16.0591,16.2538,1097751.5557856,0
+BXMT.US,D,20150820,000000,16.2338,16.2701,16.0199,16.0476,823039.05591131,0
+BXMT.US,D,20150821,000000,15.9597,16.0533,15.7793,15.8079,916991.07223404,0
+BXMT.US,D,20150824,000000,15.5615,15.699,12.1971,15.233,3001417.3357788,0
+BXMT.US,D,20150825,000000,15.4431,15.4613,15.1145,15.1193,1728860.3482883,0
+BXMT.US,D,20150826,000000,15.2397,15.3218,14.9331,15.2397,1703955.3099345,0
+BXMT.US,D,20150827,000000,15.3314,15.5691,15.1193,15.4145,1872991.0325355,0
+BXMT.US,D,20150828,000000,15.3829,15.3829,15.2244,15.3715,1401768.1045301,0
+BXMT.US,D,20150831,000000,15.3017,15.3638,15.0325,15.1193,2144405.059873,0
+BXMT.US,D,20150901,000000,14.9618,15.0439,14.6342,14.7641,3348563.2454264,0
+BXMT.US,D,20150902,000000,14.8692,15.0592,14.8472,15.0373,2836136.6361991,0
+BXMT.US,D,20150903,000000,15.0888,15.2015,14.9732,15.0325,1331988.1326641,0
+BXMT.US,D,20150904,000000,14.9675,15.0171,14.7851,14.894,1273383.1763259,0
+BXMT.US,D,20150908,000000,15.0439,15.2674,15.0115,15.2015,1117899.4637475,0
+BXMT.US,D,20150909,000000,15.2893,15.3877,14.9732,15.0057,883297.43705447,0
+BXMT.US,D,20150910,000000,14.999,15.0373,14.8692,14.9675,730984.44664784,0
+BXMT.US,D,20150911,000000,14.8692,15.2502,14.8558,15.2397,842450.82857374,0
+BXMT.US,D,20150914,000000,15.233,15.5176,15.2111,15.4202,1369168.7245255,0
+BXMT.US,D,20150915,000000,15.4699,15.6847,15.4202,15.531,1397009.9270041,0
+BXMT.US,D,20150916,000000,15.5615,15.742,15.5443,15.7048,979991.89768634,0
+BXMT.US,D,20150917,000000,15.6761,16.0629,15.5615,15.8948,1356371.698217,0
+BXMT.US,D,20150918,000000,15.8614,16.0151,15.721,15.8079,3226773.1680275,0
+BXMT.US,D,20150921,000000,15.9053,16.2997,15.8012,16.081,1244449.8129407,0
+BXMT.US,D,20150922,000000,15.977,16.0629,15.7306,15.912,1148664.2647413,0
+BXMT.US,D,20150923,000000,15.977,16.1078,15.9397,16.0591,979399.21976385,0
+BXMT.US,D,20150924,000000,15.9922,16.2013,15.8824,16.0696,805584.37695404,0
+BXMT.US,D,20150925,000000,16.1078,16.1403,15.7477,15.7745,1193536.0568509,0
+BXMT.US,D,20150928,000000,15.7687,15.7745,15.0592,15.2235,2561361.3082766,0
+BXMT.US,D,20150929,000000,15.232,15.3504,15.0325,15.065,2052330.5550608,0
+BXMT.US,D,20150930,000000,15.1604,15.3667,15.0325,15.3103,2236917.266755,0
+BXMT.US,D,20151001,000000,15.3228,15.5013,15.1213,15.4116,2006631.5269816,0
+BXMT.US,D,20151002,000000,15.3285,15.4221,15.1891,15.3953,1382084.0769916,0
+BXMT.US,D,20151005,000000,15.4354,15.8528,15.4354,15.8079,954132.9201322,0
+BXMT.US,D,20151006,000000,15.8261,15.9645,15.7793,15.9187,1387455.8751229,0
+BXMT.US,D,20151007,000000,15.9483,16.0486,15.8796,16.0429,1479212.0511569,0
+BXMT.US,D,20151008,000000,16.0429,16.1546,15.8843,15.9645,1515057.5469914,0
+BXMT.US,D,20151009,000000,15.9989,16.1211,15.8796,16.0868,623480.42030262,0
+BXMT.US,D,20151012,000000,16.0992,16.1804,15.9531,16.1259,562735.12178498,0
+BXMT.US,D,20151013,000000,16.0486,16.1211,15.9044,15.9912,723122.5635348,0
+BXMT.US,D,20151014,000000,15.9702,16.1049,15.8709,15.9044,882079.62005121,0
+BXMT.US,D,20151015,000000,15.9187,15.9187,15.6398,15.8595,633691.02528866,0
+BXMT.US,D,20151016,000000,15.8146,15.891,15.7411,15.7745,617748.4080276,0
+BXMT.US,D,20151019,000000,15.7639,15.8481,15.7134,15.786,814251.5062197,0
+BXMT.US,D,20151020,000000,15.7745,15.8614,15.7086,15.7296,491871.36608551,0
+BXMT.US,D,20151021,000000,15.7573,15.8146,15.6895,15.7086,868818.71331926,0
+BXMT.US,D,20151022,000000,15.7573,15.7916,15.6579,15.7086,504480.95538321,0
+BXMT.US,D,20151023,000000,15.7363,15.7363,15.5396,15.6398,755198.37647014,0
+BXMT.US,D,20151026,000000,15.679,15.7296,15.4851,15.5118,497313.32220411,0
+BXMT.US,D,20151027,000000,15.5118,15.5176,15.2893,15.4689,1282081.7196158,0
+BXMT.US,D,20151028,000000,15.6255,15.7363,15.2893,15.6322,1070071.6119643,0
+BXMT.US,D,20151029,000000,15.6131,15.7916,15.5252,15.5701,1207885.9830871,0
+BXMT.US,D,20151030,000000,15.6074,15.6579,15.3333,15.3543,1435125.6096512,0
+BXMT.US,D,20151102,000000,15.4221,15.6579,15.3466,15.6437,744127.02722212,0
+BXMT.US,D,20151103,000000,15.6255,15.7028,15.4851,15.5797,897848.41304525,0
+BXMT.US,D,20151104,000000,15.5797,15.6503,15.4298,15.5396,825219.18918799,0
+BXMT.US,D,20151105,000000,15.5558,15.6074,15.4603,15.5854,722938.26792639,0
+BXMT.US,D,20151106,000000,15.5252,15.6398,15.3849,15.5558,960757.09069335,0
+BXMT.US,D,20151109,000000,15.5396,15.5501,15.2292,15.3017,950550.67424385,0
+BXMT.US,D,20151110,000000,15.3228,15.4402,15.2893,15.3849,866487.79272661,0
+BXMT.US,D,20151111,000000,15.3897,15.4851,15.3466,15.4116,482436.68749621,0
+BXMT.US,D,20151112,000000,15.3466,15.3504,15.1175,15.2492,915410.94681881,0
+BXMT.US,D,20151113,000000,15.3017,15.3228,15.0898,15.1051,870072.13288324,0
+BXMT.US,D,20151116,000000,15.083,15.2444,14.8778,15.2397,829932.33994609,0
+BXMT.US,D,20151117,000000,15.2397,15.3047,15.0926,15.1452,421147.92636061,0
+BXMT.US,D,20151118,000000,15.2101,15.3285,15.1499,15.3228,400713.10364472,0
+BXMT.US,D,20151119,000000,15.3333,15.4173,15.2235,15.3103,478853.39447372,0
+BXMT.US,D,20151120,000000,15.3466,15.5118,15.2731,15.5118,897132.17329441,0
+BXMT.US,D,20151123,000000,15.5071,15.7984,15.4689,15.7639,1379391.8951212,0
+BXMT.US,D,20151124,000000,15.6761,15.8528,15.594,15.8289,571861.94293752,0
+BXMT.US,D,20151125,000000,15.8261,15.8413,15.5749,15.7793,418455.74449012,0
+BXMT.US,D,20151127,000000,15.7793,15.9856,15.7468,15.9856,253762.48716214,0
+BXMT.US,D,20151130,000000,15.9989,16.2052,15.9425,16.1259,1380289.289078,0
+BXMT.US,D,20151201,000000,16.1612,16.2137,15.8528,16.0868,1207158.2248607,0
+BXMT.US,D,20151202,000000,16.0429,16.0429,15.7363,15.7535,363879.11318332,0
+BXMT.US,D,20151203,000000,15.7639,15.9235,15.679,15.8012,552050.16503413,0
+BXMT.US,D,20151204,000000,15.8012,15.8633,15.5749,15.7535,934410.1486306,0
+BXMT.US,D,20151207,000000,15.679,15.8012,15.5854,15.6828,736555.2002655,0
+BXMT.US,D,20151208,000000,15.635,15.7296,15.4899,15.5396,499330.10255515,0
+BXMT.US,D,20151209,000000,15.5118,15.594,15.3466,15.4354,848027.86499623,0
+BXMT.US,D,20151210,000000,15.4059,15.531,15.3466,15.3734,515951.26273806,0
+BXMT.US,D,20151211,000000,15.3466,15.3543,15.0506,15.2397,818815.96393011,0
+BXMT.US,D,20151214,000000,15.2158,15.2961,14.6428,14.7851,1661340.0918936,0
+BXMT.US,D,20151215,000000,14.8262,15.1604,14.8262,15.0774,1975448.9194665,0
+BXMT.US,D,20151216,000000,15.1175,15.4402,15.1175,15.36,1002151.3503286,0
+BXMT.US,D,20151217,000000,15.36,15.3953,15.1891,15.3017,1034586.3302735,0
+BXMT.US,D,20151218,000000,15.2616,15.3667,15.0697,15.0774,1708066.3585628,0
+BXMT.US,D,20151221,000000,15.1547,15.2235,14.9933,15.1833,955735.03536435,0
+BXMT.US,D,20151222,000000,15.2397,15.4402,15.2101,15.3543,805210.55006654,0
+BXMT.US,D,20151223,000000,15.444,15.5701,15.4116,15.5396,856451.01200758,0
+BXMT.US,D,20151224,000000,15.5558,15.594,15.4354,15.5118,367630.99480213,0
+BXMT.US,D,20151228,000000,15.5501,15.5797,15.3171,15.5118,1012314.8342784,0
+BXMT.US,D,20151229,000000,15.6092,15.6828,15.338,15.4536,827859.01435155,0
+BXMT.US,D,20151230,000000,15.4202,15.4278,15.2282,15.3572,849259.29474328,0
+BXMT.US,D,20151231,000000,15.3524,15.4326,15.2731,15.2731,758530.35729935,0
+BXMT.US,D,20160104,000000,15.2053,15.2789,14.9924,15.1289,876408.34155624,0
+BXMT.US,D,20160105,000000,15.1289,15.3982,15.1289,15.3304,860426.98033206,0
+BXMT.US,D,20160106,000000,15.232,15.4202,15.232,15.3772,683461.31089902,0
+BXMT.US,D,20160107,000000,15.2444,15.2893,15.0658,15.0658,623898.22682394,0
+BXMT.US,D,20160108,000000,15.1289,15.168,14.9016,14.9159,689667.67493884,0
+BXMT.US,D,20160111,000000,14.9475,15.0716,14.7717,14.8271,766020.50779316,0
+BXMT.US,D,20160112,000000,14.9303,14.9341,14.511,14.6228,774690.77846124,0
+BXMT.US,D,20160113,000000,14.7135,14.7421,14.0851,14.2618,1659973.5818426,0
+BXMT.US,D,20160114,000000,14.1978,14.3659,13.622,14.1978,2426066.3418913,0
+BXMT.US,D,20160115,000000,14.1606,14.1606,13.663,13.9037,1794028.7414076,0
+BXMT.US,D,20160119,000000,13.9485,14.0049,13.5016,13.536,1591476.3492965,0
+BXMT.US,D,20160120,000000,13.344,13.6411,12.6307,13.3565,3597378.0237834,0
+BXMT.US,D,20160121,000000,13.4013,13.4567,13.0059,13.2695,2231503.5832582,0
+BXMT.US,D,20160122,000000,13.429,14.0708,13.4109,13.9037,1337647.8926836,0
+BXMT.US,D,20160125,000000,13.875,13.8912,13.3498,13.3565,1009378.6701536,0
+BXMT.US,D,20160126,000000,13.4109,13.8817,13.3202,13.7079,1193328.7242915,0
+BXMT.US,D,20160127,000000,13.7279,13.8817,13.5436,13.6515,908948.03491501,0
+BXMT.US,D,20160128,000000,13.7012,13.9982,13.6687,13.9151,1452060.9100757,0
+BXMT.US,D,20160129,000000,14.0049,14.2217,13.9438,14.1443,1120312.060803,0
+BXMT.US,D,20160201,000000,14.1491,14.1644,13.9151,13.9323,709709.82235274,0
+BXMT.US,D,20160202,000000,13.8817,14.0211,13.6878,13.9896,713696.26201861,0
+BXMT.US,D,20160203,000000,14.0393,14.258,13.8912,14.1758,914488.42164265,0
+BXMT.US,D,20160204,000000,14.1243,14.3554,13.9524,14.0049,857819.61632681,0
+BXMT.US,D,20160205,000000,13.983,14.0498,13.7709,13.9037,607444.60810322,0
+BXMT.US,D,20160208,000000,13.8235,13.8235,13.2648,13.6182,1477124.0656845,0
+BXMT.US,D,20160209,000000,13.4357,13.514,13.1788,13.3087,957032.43456214,0
+BXMT.US,D,20160210,000000,13.3831,13.5475,13.2141,13.2724,960174.88411225,0
+BXMT.US,D,20160211,000000,13.1263,13.1836,12.8359,12.9325,1865141.7150321,0
+BXMT.US,D,20160212,000000,12.9782,13.2409,12.9201,13.1559,1093835.274107,0
+BXMT.US,D,20160216,000000,13.26,13.4749,13.1712,13.451,1461589.8307375,0
+BXMT.US,D,20160217,000000,13.5609,13.8817,13.0059,13.789,1560970.190435,0
+BXMT.US,D,20160218,000000,13.8425,13.9438,13.6411,13.7079,865691.97078123,0
+BXMT.US,D,20160219,000000,13.6964,13.897,13.6076,13.8177,621727.5177545,0
+BXMT.US,D,20160222,000000,13.8569,14.0393,13.8502,13.9714,467394.6055944,0
+BXMT.US,D,20160223,000000,13.96,14.0393,13.6745,13.789,943708.69978187,0
+BXMT.US,D,20160224,000000,13.748,13.9151,13.4681,13.8569,579628.53684394,0
+BXMT.US,D,20160225,000000,14.9074,14.9074,14.0231,14.279,1015462.5194992,0
+BXMT.US,D,20160226,000000,14.428,14.491,14.0736,14.0956,849101.17748835,0
+BXMT.US,D,20160229,000000,14.0956,14.2341,14.0231,14.1185,715118.2701789,0
+BXMT.US,D,20160301,000000,14.2217,14.7002,14.1901,14.6036,1650255.1299017,0
+BXMT.US,D,20160302,000000,14.5893,14.5893,14.3945,14.5368,674171.13682086,0
+BXMT.US,D,20160303,000000,14.5416,14.7822,14.5034,14.7822,880896.35847453,0
+BXMT.US,D,20160304,000000,14.786,15.0325,14.7068,14.9475,937090.81202556,0
+BXMT.US,D,20160307,000000,14.9704,15.1289,14.8806,15.1241,857873.02016788,0
+BXMT.US,D,20160308,000000,15.0573,15.0573,14.7096,14.7307,964153.99383915,0
+BXMT.US,D,20160309,000000,14.7307,14.8243,14.5062,14.6629,696014.35495325,0
+BXMT.US,D,20160310,000000,14.7135,14.7822,14.4595,14.534,632417.71017605,0
+BXMT.US,D,20160311,000000,14.6677,15.3304,14.6562,15.1766,1354458.5841456,0
+BXMT.US,D,20160314,000000,15.148,15.2674,15.0658,15.1642,802019.93234605,0
+BXMT.US,D,20160315,000000,15.1241,15.2139,14.9599,15.168,793739.19557756,0
+BXMT.US,D,20160316,000000,15.1939,15.341,15.1127,15.3123,766912.6660793,0
+BXMT.US,D,20160317,000000,15.4278,15.4889,15.2616,15.4154,1023771.5288894,0
+BXMT.US,D,20160318,000000,15.467,15.4889,15.3189,15.4202,1874327.1756964,0
+BXMT.US,D,20160321,000000,15.3629,15.4747,15.3247,15.467,687668.69586815,0
+BXMT.US,D,20160322,000000,15.4278,15.5118,15.3476,15.4937,677321.96344408,0
+BXMT.US,D,20160323,000000,15.5176,15.5252,15.1241,15.1289,1043188.5372225,0
+BXMT.US,D,20160324,000000,15.1241,15.1824,14.9752,15.0955,874355.95864448,0
+BXMT.US,D,20160328,000000,15.168,15.4747,15.1241,15.3915,1478186.9068352,0
+BXMT.US,D,20160329,000000,15.3982,15.6274,15.1776,15.6083,780539.02262564,0
+BXMT.US,D,20160330,000000,15.7096,15.7601,15.5386,15.5434,946677.32506497,0
+BXMT.US,D,20160331,000000,15.5501,15.7545,15.444,15.6885,1179986.1410968,0
+BXMT.US,D,20160401,000000,15.5214,15.6274,15.4202,15.5042,601922.02265594,0
+BXMT.US,D,20160404,000000,15.51,15.532,15.3696,15.4202,430099.87611199,0
+BXMT.US,D,20160405,000000,15.3763,15.4966,15.1996,15.4517,480056.55159904,0
+BXMT.US,D,20160406,000000,15.4392,15.529,15.2941,15.4861,460395.56101161,0
+BXMT.US,D,20160407,000000,15.4346,15.529,15.3009,15.4039,635159.10735105,0
+BXMT.US,D,20160408,000000,15.4689,15.615,15.3619,15.4392,736391.84733986,0
+BXMT.US,D,20160411,000000,15.4689,15.6885,15.4603,15.6026,442690.6169952,0
+BXMT.US,D,20160412,000000,15.6475,15.7601,15.5911,15.6551,756484.25719241,0
+BXMT.US,D,20160413,000000,15.7028,15.784,15.6274,15.7669,832819.28876637,0
+BXMT.US,D,20160414,000000,15.7773,15.8194,15.6274,15.6341,579177.22203017,0
+BXMT.US,D,20160415,000000,15.7429,15.7497,15.5615,15.678,516695.77511065,0
+BXMT.US,D,20160418,000000,15.7429,15.8136,15.637,15.7726,897058.8739047,0
+BXMT.US,D,20160419,000000,15.7669,15.9139,15.7563,15.8948,806105.8497551,0
+BXMT.US,D,20160420,000000,15.8948,15.9044,15.7497,15.8002,773774.53608992,0
+BXMT.US,D,20160421,000000,15.8079,15.8136,15.5109,15.5863,1389393.0732795,0
+BXMT.US,D,20160422,000000,15.5863,15.678,15.5214,15.5892,672123.98957979,0
+BXMT.US,D,20160425,000000,15.5797,15.6083,15.5042,15.5615,777463.58966041,0
+BXMT.US,D,20160426,000000,15.6026,15.7497,15.532,15.7497,768537.81826249,0
+BXMT.US,D,20160427,000000,15.5863,15.9139,15.5434,15.8662,696508.60226669,0
+BXMT.US,D,20160428,000000,15.8614,16.1345,15.804,16.1231,1348226.0417524,0
+BXMT.US,D,20160429,000000,16.1116,16.1441,15.72,16.0533,1322224.6539553,0
+BXMT.US,D,20160502,000000,16.0533,16.1231,15.8537,16.0352,968825.2592317,0
+BXMT.US,D,20160503,000000,15.9932,16.0056,15.8251,15.9578,550343.33638812,0
+BXMT.US,D,20160504,000000,15.8719,16.294,15.8489,16.2682,1475247.601308,0
+BXMT.US,D,20160505,000000,16.294,16.4286,16.187,16.3293,1260132.7409354,0
+BXMT.US,D,20160506,000000,16.3073,16.4879,16.2883,16.4755,1346691.9902392,0
+BXMT.US,D,20160509,000000,16.5089,16.7543,16.4841,16.6559,1328976.5748814,0
+BXMT.US,D,20160510,000000,16.6473,16.74,16.4841,16.6779,1143986.7165439,0
+BXMT.US,D,20160511,000000,16.6368,16.6368,16.4478,16.548,728423.15654468,0
+BXMT.US,D,20160512,000000,16.6368,16.7056,16.3905,16.6168,1022500.3080451,0
+BXMT.US,D,20160513,000000,16.5891,16.6416,16.3742,16.5089,891211.67687445,0
+BXMT.US,D,20160516,000000,16.4879,16.5977,16.4487,16.5318,736319.5950843,0
+BXMT.US,D,20160517,000000,16.5136,16.5681,16.2099,16.3436,944575.72684868,0
+BXMT.US,D,20160518,000000,16.3332,16.3628,15.9177,16.1173,1103511.8406823,0
+BXMT.US,D,20160519,000000,16.018,16.0762,15.8194,15.9139,1679477.5023093,0
+BXMT.US,D,20160520,000000,15.9024,16.1441,15.8882,16.1288,679415.18458726,0
+BXMT.US,D,20160523,000000,16.1403,16.187,16.0008,16.0295,524244.56511622,0
+BXMT.US,D,20160524,000000,16.0706,16.2004,16.0399,16.0925,505202.43080474,0
+BXMT.US,D,20160525,000000,16.0868,16.1947,16.018,16.1517,357287.40378047,0
+BXMT.US,D,20160526,000000,16.1642,16.441,16.1374,16.3905,693302.27753412,0
+BXMT.US,D,20160527,000000,16.3628,16.5031,16.3293,16.4143,600345.03864312,0
+BXMT.US,D,20160531,000000,16.441,16.4879,16.3332,16.4697,801385.36905803,0
+BXMT.US,D,20160601,000000,16.3742,16.6148,16.3436,16.6148,584207.65443228,0
+BXMT.US,D,20160602,000000,16.4879,16.6473,16.4879,16.6254,483818.90455924,0
+BXMT.US,D,20160603,000000,16.6368,16.8804,16.526,16.6645,755049.68342245,0
+BXMT.US,D,20160606,000000,16.6713,16.7362,16.5977,16.6473,524766.03791728,0
+BXMT.US,D,20160607,000000,16.6713,16.7238,16.5404,16.6311,725338.29937219,0
+BXMT.US,D,20160608,000000,16.6473,16.7362,16.6082,16.72,407618.95328916,0
+BXMT.US,D,20160609,000000,16.6827,16.7591,16.6148,16.7591,571360.3656851,0
+BXMT.US,D,20160610,000000,16.6311,16.72,16.5891,16.6416,592077.91461842,0
+BXMT.US,D,20160613,000000,16.6607,16.7046,16.4841,16.5031,657562.54224762,0
+BXMT.US,D,20160614,000000,16.4879,16.4879,16.2396,16.3227,874509.88736287,0
+BXMT.US,D,20160615,000000,16.338,16.3923,16.2778,16.294,814555.17511992,0
+BXMT.US,D,20160616,000000,16.2883,16.4755,16.1947,16.3159,1002612.0893496,0
+BXMT.US,D,20160617,000000,16.3227,16.4172,16.2348,16.2883,1406886.4961999,0
+BXMT.US,D,20160620,000000,16.3857,16.4697,16.3227,16.3857,870014.54050561,0
+BXMT.US,D,20160621,000000,16.3742,16.4621,16.2997,16.338,591534.45200047,0
+BXMT.US,D,20160622,000000,16.3542,16.3819,16.2616,16.2682,575308.06138783,0
+BXMT.US,D,20160623,000000,16.3628,16.4334,16.3159,16.3742,632818.76255115,0
+BXMT.US,D,20160624,000000,16.1688,16.3494,15.9483,16.0868,1403569.1752486,0
+BXMT.US,D,20160627,000000,16.2099,16.2099,15.51,15.6198,2267783.6397602,0
+BXMT.US,D,20160628,000000,15.8776,16.1889,15.8251,16.1698,1759060.7439814,0
+BXMT.US,D,20160629,000000,16.2434,16.4468,16.145,16.2969,1057738.4660793,0
+BXMT.US,D,20160630,000000,16.3055,16.5614,16.2167,16.5461,716117.23614719,0
+BXMT.US,D,20160701,000000,16.5767,16.6254,16.4773,16.5346,753115.62666836,0
+BXMT.US,D,20160705,000000,16.4573,16.5184,16.2013,16.2071,1375012.7801533,0
+BXMT.US,D,20160706,000000,16.1698,16.2987,16.0381,16.2854,1362592.7221347,0
+BXMT.US,D,20160707,000000,16.2969,16.3207,16.0848,16.1288,766244.59449883,0
+BXMT.US,D,20160708,000000,16.2969,16.3905,16.1804,16.3427,636942.37678919,0
+BXMT.US,D,20160711,000000,16.3905,16.441,16.2711,16.4296,1066591.9852215,0
+BXMT.US,D,20160712,000000,16.4649,16.5298,16.3857,16.4927,1111472.1544044,0
+BXMT.US,D,20160713,000000,16.5184,16.57,16.4029,16.57,641509.97590201,0
+BXMT.US,D,20160714,000000,16.5967,16.6569,16.4927,16.6015,751137.59028043,0
+BXMT.US,D,20160715,000000,16.6617,16.739,16.5298,16.7037,829914.53866574,0
+BXMT.US,D,20160718,000000,16.8106,17.0074,16.7563,16.9253,1335713.8359295,0
+BXMT.US,D,20160719,000000,16.995,17.2175,16.9778,17.0914,1463128.0707871,0
+BXMT.US,D,20160720,000000,17.1134,17.2642,17.1038,17.1917,1206589.6310234,0
+BXMT.US,D,20160721,000000,17.1965,17.2117,17.1335,17.1917,709639.66436545,0
+BXMT.US,D,20160722,000000,17.1688,17.2471,17.1038,17.1612,1125184.3759501,0
+BXMT.US,D,20160725,000000,17.1612,17.1965,17.079,17.1267,653841.02751883,0
+BXMT.US,D,20160726,000000,17.1506,17.1917,17.0666,17.1267,1017784.0158846,0
+BXMT.US,D,20160727,000000,17.3292,17.4324,17.1038,17.3139,1821585.1234005,0
+BXMT.US,D,20160728,000000,17.2987,17.4276,17.2586,17.3139,947873.15225131,0
+BXMT.US,D,20160729,000000,17.2824,17.3474,17.1917,17.3474,1025605.0607662,0
+BXMT.US,D,20160801,000000,17.3474,17.4209,17.2987,17.3827,968134.15070019,0
+BXMT.US,D,20160802,000000,17.3971,17.4085,17.1335,17.1564,907429.69041396,0
+BXMT.US,D,20160803,000000,17.1038,17.1907,17.079,17.1038,1192160.1225927,0
+BXMT.US,D,20160804,000000,17.1134,17.356,17.0714,17.3063,1497013.3315141,0
+BXMT.US,D,20160805,000000,17.3063,17.6176,17.2299,17.5928,1804369.1910269,0
+BXMT.US,D,20160808,000000,17.5097,17.6415,17.4017,17.4629,1580121.2266969,0
+BXMT.US,D,20160809,000000,17.4629,17.5374,17.3474,17.5336,669166.88277222,0
+BXMT.US,D,20160810,000000,17.523,17.5699,17.3971,17.4629,634774.80912217,0
+BXMT.US,D,20160811,000000,17.5039,17.5039,17.3779,17.4801,500150.00858572,0
+BXMT.US,D,20160812,000000,17.523,17.6234,17.4782,17.5641,498663.07810883,0
+BXMT.US,D,20160815,000000,17.5536,17.5699,17.4276,17.4371,538090.81983169,0
+BXMT.US,D,20160816,000000,17.4151,17.4151,17.2175,17.2356,864158.96640224,0
+BXMT.US,D,20160817,000000,17.2471,17.3139,17.1688,17.271,634526.63833131,0
+BXMT.US,D,20160818,000000,17.2939,17.3893,17.1917,17.2394,656157.28823354,0
+BXMT.US,D,20160819,000000,17.2394,17.3015,17.1335,17.2987,658597.11077661,0
+BXMT.US,D,20160822,000000,17.2824,17.356,17.1965,17.2299,522074.90318093,0
+BXMT.US,D,20160823,000000,17.3273,17.4085,17.2299,17.3779,596664.36214574,0
+BXMT.US,D,20160824,000000,17.3616,17.4276,17.2586,17.356,479047.11428937,0
+BXMT.US,D,20160825,000000,17.3722,17.4438,17.3273,17.3703,427970.00527396,0
+BXMT.US,D,20160826,000000,17.3722,17.4753,17.271,17.4151,978611.77489159,0
+BXMT.US,D,20160829,000000,17.4209,17.6482,17.4209,17.5813,861336.93989856,0
+BXMT.US,D,20160830,000000,17.7723,17.7723,17.5173,17.7246,492145.71522983,0
+BXMT.US,D,20160831,000000,17.7093,17.8468,17.523,17.8334,1338737.9593219,0
+BXMT.US,D,20160901,000000,17.8554,17.8802,17.6835,17.7599,1212306.9834205,0
+BXMT.US,D,20160902,000000,17.8191,18.0417,17.7905,17.9537,1051303.8267971,0
+BXMT.US,D,20160906,000000,17.9537,17.9882,17.8162,17.8401,1079574.3542726,0
+BXMT.US,D,20160907,000000,17.8401,18.0808,17.8401,17.9537,971589.69335776,0
+BXMT.US,D,20160908,000000,17.9471,17.9585,17.7246,17.7446,861899.25093102,0
+BXMT.US,D,20160909,000000,17.7131,17.7131,17.3893,17.4849,1883624.6797135,0
+BXMT.US,D,20160912,000000,17.4151,17.5269,17.0714,17.4753,1613548.8898052,0
+BXMT.US,D,20160913,000000,17.356,17.3971,17.0914,17.1038,1281439.8263888,0
+BXMT.US,D,20160914,000000,17.1688,17.2891,17.0981,17.1134,1173872.9719953,0
+BXMT.US,D,20160915,000000,17.1831,17.4466,17.1134,17.4209,972874.52694589,0
+BXMT.US,D,20160916,000000,17.3273,17.4324,17.2528,17.3616,1097981.9252961,0
+BXMT.US,D,20160919,000000,17.4572,17.7503,17.4209,17.7246,745258.97922601,0
+BXMT.US,D,20160920,000000,17.7294,17.8334,17.6587,17.6769,824536.45772959,0
+BXMT.US,D,20160921,000000,17.7695,17.8468,17.5536,17.8191,1130454.6020699,0
+BXMT.US,D,20160922,000000,17.9242,17.9585,17.8038,17.905,924866.56809088,0
+BXMT.US,D,20160923,000000,17.9404,18.1792,17.8515,18.0006,1378141.6169596,0
+BXMT.US,D,20160926,000000,18.0311,18.0951,17.9404,18.0541,1156172.2165154,0
+BXMT.US,D,20160927,000000,18.0541,18.2173,17.9757,18.1848,1353851.2463452,0
+BXMT.US,D,20160928,000000,18.2766,18.3081,17.9413,18.1916,1142650.5733829,0
+BXMT.US,D,20160929,000000,18.1247,18.1686,17.8248,17.9786,793842.86185728,0
+BXMT.US,D,20160930,000000,18.0206,18.1133,17.8869,17.9786,917135.57674518,0
+BXMT.US,D,20161003,000000,17.8869,17.9118,17.717,17.7465,928077.08136,0
+BXMT.US,D,20161004,000000,17.7952,17.7952,17.5078,17.5995,1159437.1807597,0
+BXMT.US,D,20161005,000000,17.5995,17.7055,17.46,17.4725,1325623.6513694,0
+BXMT.US,D,20161006,000000,17.4466,17.4725,17.2394,17.2394,1153054.8981846,0
+BXMT.US,D,20161007,000000,17.2776,17.3292,17.0676,17.0732,1190721.3602862,0
+BXMT.US,D,20161010,000000,17.0628,17.3703,17.0265,17.3215,741772.02254428,0
+BXMT.US,D,20161011,000000,17.3636,17.4466,17.2576,17.4276,977243.17057236,0
+BXMT.US,D,20161012,000000,17.4103,17.5747,17.3406,17.4552,455536.85860824,0
+BXMT.US,D,20161013,000000,17.4276,17.7264,17.3368,17.7055,687293.82184651,0
+BXMT.US,D,20161014,000000,17.7704,17.7704,17.4829,17.5269,481461.80561311,0
+BXMT.US,D,20161017,000000,17.5747,17.5995,17.5269,17.5517,474701.50761394,0
+BXMT.US,D,20161018,000000,17.6367,17.7513,17.5747,17.7112,329507.98221604,0
+BXMT.US,D,20161019,000000,17.7264,17.7657,17.6367,17.7571,492191.78913193,0
+BXMT.US,D,20161020,000000,17.7513,17.905,17.6797,17.8869,390450.14195174,0
+BXMT.US,D,20161021,000000,17.7895,18.0015,17.7571,17.9852,511385.75789351,0
+BXMT.US,D,20161024,000000,18.0397,18.2221,18.0168,18.2125,659388.74418544,0
+BXMT.US,D,20161025,000000,18.2412,18.3462,18.2125,18.3081,1085640.4023378,0
+BXMT.US,D,20161026,000000,18.4542,18.8094,18.289,18.3997,1497592.3966928,0
+BXMT.US,D,20161027,000000,18.4618,18.4685,18.1133,18.161,1329907.4771306,0
+BXMT.US,D,20161028,000000,18.2517,18.4294,18.1686,18.266,654267.21111327,0
+BXMT.US,D,20161031,000000,18.2823,18.4484,18.2221,18.4351,840160.7462125,0
+BXMT.US,D,20161101,000000,18.4685,18.4685,18.0397,18.1361,792486.82314772,0
+BXMT.US,D,20161102,000000,18.1419,18.1419,17.7771,17.7771,807821.05547421,0
+BXMT.US,D,20161103,000000,17.7771,17.928,17.7217,17.8994,680056.03068011,0
+BXMT.US,D,20161104,000000,17.8936,18.0779,17.8382,17.9786,535544.18960647,0
+BXMT.US,D,20161107,000000,18.1066,18.289,18.0521,18.1973,513428.71659804,0
+BXMT.US,D,20161108,000000,18.2221,18.3023,18.1686,18.1848,499375.12932312,0
+BXMT.US,D,20161109,000000,18.0779,18.2173,17.9719,18.0206,1499398.7030819,0
+BXMT.US,D,20161110,000000,18.1066,18.2957,17.7055,18.0932,1346472.0920701,0
+BXMT.US,D,20161111,000000,17.991,18.1066,17.8459,17.8869,1538395.0255396,0
+BXMT.US,D,20161114,000000,17.8936,18.0521,17.7571,18.0015,1455933.2121204,0
+BXMT.US,D,20161115,000000,17.9413,18.1734,17.8459,18.1305,1015088.6926117,0
+BXMT.US,D,20161116,000000,18.1066,18.2288,17.7704,17.8172,1973832.1443565,0
+BXMT.US,D,20161117,000000,17.8745,18.0779,17.8315,17.9958,829906.16159263,0
+BXMT.US,D,20161118,000000,18.1066,18.247,18.0455,18.2125,1349475.2727797,0
+BXMT.US,D,20161121,000000,18.266,18.3462,18.1419,18.1553,917598.41003446,0
+BXMT.US,D,20161122,000000,18.2766,18.4065,18.1553,18.3501,1044748.7670892,0
+BXMT.US,D,20161123,000000,18.3634,18.4953,18.0703,18.1419,1144891.4404396,0
+BXMT.US,D,20161125,000000,18.2603,18.3205,18.1734,18.3205,428205.61045516,0
+BXMT.US,D,20161128,000000,18.3768,18.5392,18.3462,18.4179,1072775.3123103,0
+BXMT.US,D,20161129,000000,18.4484,18.6681,18.4484,18.6366,1005645.6369493,0
+BXMT.US,D,20161130,000000,18.521,18.5277,18.2173,18.3634,1417678.2606329,0
+BXMT.US,D,20161201,000000,18.3634,18.4408,18.1486,18.2766,963689.06628159,0
+BXMT.US,D,20161202,000000,18.2718,18.5897,18.2508,18.4484,760437.18856584,0
+BXMT.US,D,20161205,000000,18.4227,18.6786,18.4227,18.6509,942966.28167757,0
+BXMT.US,D,20161206,000000,18.6432,18.6624,18.4981,18.6194,966117.37034913,0
+BXMT.US,D,20161207,000000,18.6566,18.8495,18.6252,18.7531,1264025.9856629,0
+BXMT.US,D,20161208,000000,18.7789,18.9994,18.7158,18.9545,1142140.6190574,0
+BXMT.US,D,20161209,000000,18.9545,19.1303,18.9192,19.0768,1605224.1734029,0
+BXMT.US,D,20161212,000000,19.1255,19.1369,18.8094,18.9068,1094558.8437968,0
+BXMT.US,D,20161213,000000,18.924,18.9623,18.4723,18.6786,1526635.7091626,0
+BXMT.US,D,20161214,000000,18.6366,18.7731,18.5105,18.5392,1115655.4552883,0
+BXMT.US,D,20161215,000000,18.3634,18.4351,18.1916,18.2603,2520664.4399776,0
+BXMT.US,D,20161216,000000,18.3768,18.6681,18.3129,18.4227,1747689.9143697,0
+BXMT.US,D,20161219,000000,18.5057,18.6833,18.4685,18.6194,1297850.5126099,0
+BXMT.US,D,20161220,000000,18.5897,18.6681,18.5277,18.5592,1535494.4639756,0
+BXMT.US,D,20161221,000000,18.5592,18.7789,18.5143,18.5392,1967988.0887286,0
+BXMT.US,D,20161222,000000,18.5821,18.7216,18.521,18.6987,969368.72184966,0
+BXMT.US,D,20161223,000000,18.7588,18.7731,18.6624,18.7368,1127588.5959325,0
+BXMT.US,D,20161227,000000,18.7731,18.8266,18.6194,18.7665,1512748.6162158,0
+BXMT.US,D,20161228,000000,18.8104,18.8409,18.542,18.628,1531265.0891896,0
+BXMT.US,D,20161229,000000,18.628,18.8667,18.6051,18.8286,1067566.8671047,0
+BXMT.US,D,20161230,000000,18.8286,18.8286,18.6194,18.7359,640547.65962858,0
+BXMT.US,D,20170103,000000,18.8104,19.0395,18.7731,19.0281,784888.81783762,0
+BXMT.US,D,20170104,000000,19.0281,19.3155,19.0281,19.1685,1155332.4149362,0
+BXMT.US,D,20170105,000000,19.1685,19.2784,19.1284,19.2449,904605.569642,0
+BXMT.US,D,20170106,000000,19.2449,19.3662,19.2067,19.2583,675410.94364103,0
+BXMT.US,D,20170109,000000,19.2392,19.2506,19.0844,19.0844,1150560.6246663,0
+BXMT.US,D,20170110,000000,19.1084,19.3271,19.0998,19.2392,1459066.2374633,0
+BXMT.US,D,20170111,000000,19.3155,19.3672,19.1991,19.265,791380.00236316,0
+BXMT.US,D,20170112,000000,19.265,19.3155,19.1599,19.2506,651953.04466683,0
+BXMT.US,D,20170113,000000,19.3271,19.3604,19.2583,19.3442,635333.97875221,0
+BXMT.US,D,20170117,000000,19.3891,19.4139,19.2392,19.3155,750805.64875848,0
+BXMT.US,D,20170118,000000,19.3366,19.4187,19.2134,19.3013,551751.73180461,0
+BXMT.US,D,20170119,000000,19.2153,19.3442,19.2153,19.2698,918901.04490295,0
+BXMT.US,D,20170120,000000,19.2506,19.4378,19.2506,19.3604,819529.06227854,0
+BXMT.US,D,20170123,000000,19.37,19.518,19.2784,19.4035,749005.62517413,0
+BXMT.US,D,20170124,000000,19.4035,19.5658,19.4035,19.4684,1031974.7777316,0
+BXMT.US,D,20170125,000000,19.4684,19.54,19.2153,19.2267,1320964.9515866,0
+BXMT.US,D,20170126,000000,19.2449,19.348,19.2153,19.2335,1147040.1596922,0
+BXMT.US,D,20170127,000000,19.2698,19.2831,19.1265,19.1542,742006.58059134,0
+BXMT.US,D,20170130,000000,19.1542,19.2267,18.9823,19.0329,1313866.4292606,0
+BXMT.US,D,20170131,000000,19.0395,19.116,18.82,18.9976,849445.68461997,0
+BXMT.US,D,20170201,000000,19.0281,19.1389,18.904,18.9144,1980574.6410752,0
+BXMT.US,D,20170202,000000,19.096,19.1599,19.0042,19.0902,672484.20372348,0
+BXMT.US,D,20170203,000000,19.2029,19.4522,19.1724,19.3815,1300546.8830169,0
+BXMT.US,D,20170206,000000,19.4578,19.54,19.4035,19.518,1016935.8372323,0
+BXMT.US,D,20170207,000000,19.5333,19.5763,19.4187,19.4522,928347.24196777,0
+BXMT.US,D,20170208,000000,19.518,19.54,19.37,19.4139,1015366.1831584,0
+BXMT.US,D,20170209,000000,19.4751,19.5552,19.4245,19.5065,547113.97470449,0
+BXMT.US,D,20170210,000000,19.4578,19.6021,19.4378,19.518,905773.1242066,0
+BXMT.US,D,20170213,000000,19.5505,19.645,19.5065,19.54,1015201.7830987,0
+BXMT.US,D,20170214,000000,19.54,19.5629,19.3089,19.37,1415558.8611362,0
+BXMT.US,D,20170215,000000,19.2506,19.3271,18.9823,19.116,1841958.1652023,0
+BXMT.US,D,20170216,000000,19.0157,19.116,18.8457,19.0473,2241714.1882442,0
+BXMT.US,D,20170217,000000,19.0654,19.0844,18.9593,19.0281,994094.70026577,0
+BXMT.US,D,20170221,000000,19.0902,19.1752,19.0062,19.096,804553.9969616,0
+BXMT.US,D,20170222,000000,19.0654,19.1227,18.9823,19.0844,822961.56798506,0
+BXMT.US,D,20170223,000000,19.0844,19.372,19.0844,19.3366,1531001.2113866,0
+BXMT.US,D,20170224,000000,19.3089,19.3366,19.2029,19.3089,658984.55040792,0
+BXMT.US,D,20170227,000000,19.3366,19.4369,19.2506,19.37,1499487.7094838,0
+BXMT.US,D,20170228,000000,19.3442,19.4578,19.1914,19.4035,1365069.1943726,0
+BXMT.US,D,20170301,000000,19.4035,19.4073,19.2029,19.2879,1362267.0634175,0
+BXMT.US,D,20170302,000000,19.2506,19.3891,19.1313,19.1599,1519884.8353707,0
+BXMT.US,D,20170303,000000,19.1599,19.2067,19.009,19.1084,1192218.7621045,0
+BXMT.US,D,20170306,000000,19.1084,19.1227,18.9517,19.0844,730316.37506738,0
+BXMT.US,D,20170307,000000,19.096,19.37,19.0395,19.2831,985931.2425208,0
+BXMT.US,D,20170308,000000,19.2831,19.284,19.0473,19.0711,917165.94363519,0
+BXMT.US,D,20170309,000000,19.0654,19.1389,18.6919,18.7531,1862975.1944992,0
+BXMT.US,D,20170310,000000,18.7665,18.9727,18.7092,18.8104,1038916.2299369,0
+BXMT.US,D,20170313,000000,18.8409,18.967,18.7206,18.7464,838898.94957542,0
+BXMT.US,D,20170314,000000,18.7789,18.7789,18.542,18.6853,953301.49562611,0
+BXMT.US,D,20170315,000000,18.7416,19.0329,18.7416,18.9976,1106912.9323647,0
+BXMT.US,D,20170316,000000,19.0473,19.1313,18.9517,19.0768,954717.22098158,0
+BXMT.US,D,20170317,000000,19.1016,19.2067,19.0473,19.1914,967952.9964942,0
+BXMT.US,D,20170320,000000,19.1943,19.2468,19.0539,19.1227,1205034.6368276,0
+BXMT.US,D,20170321,000000,19.1313,19.2029,19.0395,19.0902,901735.37496795,0
+BXMT.US,D,20170322,000000,19.0902,19.1676,19.0281,19.1265,1080727.2489593,0
+BXMT.US,D,20170323,000000,19.1265,19.3013,19.116,19.2392,832775.30913255,0
+BXMT.US,D,20170324,000000,19.2267,19.54,19.1752,19.2029,1377322.7580632,0
+BXMT.US,D,20170327,000000,19.1599,19.3442,19.096,19.3013,1049900.6670514,0
+BXMT.US,D,20170328,000000,19.3891,19.3891,19.2802,19.3271,1358055.4899119,0
+BXMT.US,D,20170329,000000,19.3366,19.6842,19.3327,19.6193,1332378.7136979,0
+BXMT.US,D,20170330,000000,19.6193,19.6899,19.5677,19.6765,1189670.037611,0
+BXMT.US,D,20170331,000000,19.709,19.709,19.5992,19.6842,863905.55994068,0
+BXMT.US,D,20170403,000000,19.6689,19.6842,19.5552,19.6575,704496.14147637,0
+BXMT.US,D,20170404,000000,19.6336,19.7004,19.5753,19.645,916829.81357669,0
+BXMT.US,D,20170405,000000,19.709,19.7338,19.5152,19.6135,775512.77876009,0
+BXMT.US,D,20170406,000000,19.626,19.645,19.5009,19.5992,1104928.613172,0
+BXMT.US,D,20170407,000000,19.626,19.7338,19.5037,19.6689,732991.80279164,0
+BXMT.US,D,20170410,000000,19.709,19.7759,19.645,19.7148,615327.43389903,0
+BXMT.US,D,20170411,000000,19.7148,19.9124,19.6641,19.8236,1769459.8331123,0
+BXMT.US,D,20170412,000000,19.8274,19.8485,19.7148,19.7959,587753.25062577,0
+BXMT.US,D,20170413,000000,19.817,19.8981,19.7368,19.753,785224.94789613,0
+BXMT.US,D,20170417,000000,19.8274,19.8981,19.7606,19.8713,724927.82278984,0
+BXMT.US,D,20170418,000000,19.8981,19.9497,19.7902,19.9354,824591.95583894,0
+BXMT.US,D,20170419,000000,19.9354,19.9583,19.6135,19.6374,1787245.4064574,0
+BXMT.US,D,20170420,000000,19.7196,19.7606,19.5152,19.5801,1817795.5449527,0
+BXMT.US,D,20170421,000000,19.6374,19.6947,19.5037,19.5552,1175735.8236279,0
+BXMT.US,D,20170424,000000,19.5381,19.645,19.3815,19.4722,1917893.1915353,0
+BXMT.US,D,20170425,000000,19.4722,19.7845,19.4722,19.6498,1502905.5553124,0
+BXMT.US,D,20170426,000000,19.6059,20.006,19.4664,19.8274,1957038.2070407,0
+BXMT.US,D,20170427,000000,19.879,19.8857,19.6059,19.6374,1723213.1538785,0
+BXMT.US,D,20170428,000000,19.645,19.6651,19.4722,19.6336,1082093.7590102,0
+BXMT.US,D,20170501,000000,19.6193,19.7959,19.5992,19.7196,1974639.4847774,0
+BXMT.US,D,20170502,000000,19.7196,19.753,19.477,19.5009,1800811.0292237,0
+BXMT.US,D,20170503,000000,19.5238,19.5238,19.1093,19.1341,1823018.6500364,0
+BXMT.US,D,20170504,000000,19.1093,19.2315,18.9507,19.2249,1844519.4553054,0
+BXMT.US,D,20170505,000000,19.2249,19.4129,19.1618,19.391,1075226.6533289,0
+BXMT.US,D,20170508,000000,19.455,19.4664,19.3271,19.4216,934843.662164,0
+BXMT.US,D,20170509,000000,19.4216,19.4655,19.2153,19.2678,993046.51899297,0
+BXMT.US,D,20170510,000000,19.265,19.4044,19.2181,19.265,674210.92791813,0
+BXMT.US,D,20170511,000000,19.2946,19.3987,19.2057,19.3662,712112.99520096,0
+BXMT.US,D,20170512,000000,19.4091,19.4846,19.2869,19.3003,755027.69360554,0
+BXMT.US,D,20170515,000000,19.3366,19.4846,19.3003,19.4044,782630.14950054,0
+BXMT.US,D,20170516,000000,19.3748,19.4159,19.3003,19.3604,612128.43910543,0
+BXMT.US,D,20170517,000000,19.3271,19.4359,19.2382,19.2678,912778.45159422,0
+BXMT.US,D,20170518,000000,19.2678,19.4044,19.2487,19.3203,545577.82892308,0
+BXMT.US,D,20170519,000000,19.3271,19.4216,19.2678,19.4149,924650.85845831,0
+BXMT.US,D,20170522,000000,19.4216,19.6947,19.4216,19.6374,887332.04489072,0
+BXMT.US,D,20170523,000000,19.6689,19.8713,19.6498,19.817,1227861.1139161,0
+BXMT.US,D,20170524,000000,19.8236,19.9048,19.817,19.8981,658268.31065708,0
+BXMT.US,D,20170525,000000,19.9296,20.0461,19.879,19.9124,1206938.3266916,0
+BXMT.US,D,20170526,000000,19.9124,19.9449,19.7959,19.9172,620549.49184851,0
+BXMT.US,D,20170530,000000,19.8981,19.9401,19.8036,19.8236,609937.83448736,0
+BXMT.US,D,20170531,000000,19.8713,19.9172,19.5496,19.7396,1058591.8804022,0
+BXMT.US,D,20170601,000000,19.7282,19.8943,19.6689,19.8332,953126.62422495,0
+BXMT.US,D,20170602,000000,19.8857,19.9621,19.817,19.8485,746749.05110532,0
+BXMT.US,D,20170605,000000,19.8036,19.9621,19.7282,19.817,812019.01623609,0
+BXMT.US,D,20170606,000000,19.8102,19.8102,19.6298,19.6765,806745.64871381,0
+BXMT.US,D,20170607,000000,19.7148,19.7196,19.6087,19.6899,668555.35643524,0
+BXMT.US,D,20170608,000000,19.7004,19.7787,19.6059,19.753,632331.84517668,0
+BXMT.US,D,20170609,000000,19.7787,19.9879,19.7262,19.9296,725846.15942944,0
+BXMT.US,D,20170612,000000,19.9439,20.1072,19.9439,20.0633,1111708.8067198,0
+BXMT.US,D,20170613,000000,20.0633,20.2553,20.0012,20.2495,916910.44290536,0
+BXMT.US,D,20170614,000000,20.2553,20.3241,20.1607,20.2734,1055769.8538986,0
+BXMT.US,D,20170615,000000,20.2802,20.3957,20.2152,20.3441,868893.0598431,0
+BXMT.US,D,20170616,000000,20.3441,20.4061,20.3135,20.4061,1485288.5705635,0
+BXMT.US,D,20170619,000000,20.473,20.6163,20.4129,20.5418,1034178.9950935,0
+BXMT.US,D,20170620,000000,20.5532,20.579,20.4129,20.56,1127324.7181296,0
+BXMT.US,D,20170621,000000,20.579,20.6334,20.4262,20.5342,1198373.8165715,0
+BXMT.US,D,20170622,000000,20.5656,20.6096,20.4749,20.5656,805014.73598261,0
+BXMT.US,D,20170623,000000,20.6057,20.6382,20.4568,20.5656,1005442.4929264,0
+BXMT.US,D,20170626,000000,20.6096,20.6364,20.5227,20.5905,928693.84336767,0
+BXMT.US,D,20170627,000000,20.6096,20.6096,20.3441,20.4061,1361714.1765924,0
+BXMT.US,D,20170628,000000,20.4061,20.6851,20.3431,20.6134,1972374.5336354,0
+BXMT.US,D,20170629,000000,20.6277,20.6277,20.4061,20.5179,1406525.2349221,0
+BXMT.US,D,20170630,000000,20.5236,20.6277,20.3957,20.4864,950552.76851214,0
+BXMT.US,D,20170703,000000,20.5494,20.5762,20.452,20.5494,418534.27955052,0
+BXMT.US,D,20170705,000000,20.5685,20.6669,20.4911,20.5638,955787.39207128,0
+BXMT.US,D,20170706,000000,20.5113,20.5494,20.1617,20.2381,1587937.0359079,0
+BXMT.US,D,20170707,000000,20.2582,20.2973,20.0242,20.0576,1200899.5041139,0
+BXMT.US,D,20170710,000000,20.0633,20.1417,19.9325,19.9745,878150.77276297,0
+BXMT.US,D,20170711,000000,20.0451,20.2113,19.9994,20.1149,976304.93838412,0
+BXMT.US,D,20170712,000000,20.1866,20.2008,20.0605,20.1025,493124.78564948,0
+BXMT.US,D,20170713,000000,20.0968,20.1417,19.8675,19.9535,619074.07984715,0
+BXMT.US,D,20170714,000000,19.9994,20.1636,19.9076,20.1082,766588.05449631,0
+BXMT.US,D,20170717,000000,20.155,20.177,20.0719,20.1082,721194.78958553,0
+BXMT.US,D,20170718,000000,20.0576,20.1216,19.9659,20.005,1423893.0017458,0
+BXMT.US,D,20170719,000000,20.005,20.1866,19.9487,20.1149,1219455.7681851,0
+BXMT.US,D,20170720,000000,20.1359,20.2457,20.0834,20.1665,922241.40280526,0
+BXMT.US,D,20170721,000000,20.2973,20.4023,20.2257,20.3431,1446260.8340816,0
+BXMT.US,D,20170724,000000,20.389,20.3957,20.2257,20.2582,1121672.288049,0
+BXMT.US,D,20170725,000000,20.2706,20.367,20.0576,20.0758,1533024.2745425,0
+BXMT.US,D,20170726,000000,20.0576,20.1932,19.836,19.9487,1522319.422243,0
+BXMT.US,D,20170727,000000,19.9277,19.9793,19.7453,19.8675,1452272.4311718,0
+BXMT.US,D,20170728,000000,19.8637,19.8972,19.7721,19.8437,824186.71492728,0
+BXMT.US,D,20170731,000000,19.9487,20.0451,19.8513,20.0118,801226.20466895,0
+BXMT.US,D,20170801,000000,20.0375,20.0758,19.8571,19.8886,1397553.3896221,0
+BXMT.US,D,20170802,000000,20.005,20.005,19.8045,19.8819,761546.10361868,0
+BXMT.US,D,20170803,000000,19.8886,19.9535,19.8437,19.921,821279.87055837,0
+BXMT.US,D,20170804,000000,19.921,19.9926,19.753,19.8637,1046274.4415292,0
+BXMT.US,D,20170807,000000,19.8752,19.9926,19.8112,19.901,745143.79447076,0
+BXMT.US,D,20170808,000000,19.8675,20.2008,19.8609,20.1665,2052054.1116482,0
+BXMT.US,D,20170809,000000,20.0968,20.3107,20.0576,20.2257,1154057.0055553,0
+BXMT.US,D,20170810,000000,20.2008,20.2534,20.07,20.2085,1284541.4377075,0
+BXMT.US,D,20170811,000000,20.0633,20.2457,20.0118,20.1866,1131116.3908456,0
+BXMT.US,D,20170814,000000,20.284,20.3518,20.2257,20.2639,796816.72281106,0
+BXMT.US,D,20170815,000000,20.2257,20.4119,20.1359,20.3345,871675.29524951,0
+BXMT.US,D,20170816,000000,20.3221,20.3574,20.1798,20.1932,550863.76205503,0
+BXMT.US,D,20170817,000000,20.1798,20.284,20.0872,20.1149,550822.92382361,0
+BXMT.US,D,20170818,000000,20.1082,20.2037,20.0404,20.1617,566610.56523215,0
+BXMT.US,D,20170821,000000,20.2315,20.3289,20.155,20.2008,794679.52203406,0
+BXMT.US,D,20170822,000000,20.2008,20.284,20.155,20.2534,659455.76077031,0
+BXMT.US,D,20170823,000000,20.2257,20.3536,20.1665,20.2639,600534.56992222,0
+BXMT.US,D,20170824,000000,20.3431,20.3431,20.2133,20.2706,645400.07922712,0
+BXMT.US,D,20170825,000000,20.2772,20.4005,20.2181,20.2381,630248.04824075,0
+BXMT.US,D,20170828,000000,20.2381,20.2706,20.1465,20.2381,651123.71442902,0
+BXMT.US,D,20170829,000000,20.2916,20.3107,20.0834,20.1082,971330.00409137,0
+BXMT.US,D,20170830,000000,20.1025,20.2113,20.07,20.1283,937671.97147252,0
+BXMT.US,D,20170831,000000,20.1798,20.3737,20.1379,20.3221,1107258.4866305,0
+BXMT.US,D,20170901,000000,20.367,20.3957,20.2639,20.3518,641419.92236609,0
+BXMT.US,D,20170905,000000,20.3518,20.389,20.0968,20.1216,987331.26086418,0
+BXMT.US,D,20170906,000000,20.1216,20.2228,20.0968,20.1149,887702.7303758,0
+BXMT.US,D,20170907,000000,20.1417,20.2113,20.0337,20.0576,660952.11545446,0
+BXMT.US,D,20170908,000000,20.0633,20.1216,19.8838,19.901,988365.82939318,0
+BXMT.US,D,20170911,000000,19.9611,20.1417,19.9076,20.1216,912977.40708056,0
+BXMT.US,D,20170912,000000,20.1283,20.2315,20.1025,20.1798,618133.75339063,0
+BXMT.US,D,20170913,000000,20.2772,20.2772,20.0968,20.155,500302.89016997,0
+BXMT.US,D,20170914,000000,20.0968,20.1465,20.0242,20.1149,770128.41501912,0
+BXMT.US,D,20170915,000000,20.1149,20.284,20.0509,20.2008,1566744.0880756,0
+BXMT.US,D,20170918,000000,20.2257,20.2706,20.1465,20.2315,603621.52136299,0
+BXMT.US,D,20170919,000000,20.2582,20.3221,20.1932,20.2381,860283.52295507,0
+BXMT.US,D,20170920,000000,20.284,20.3107,20.1283,20.2315,813169.81665447,0
+BXMT.US,D,20170921,000000,20.2381,20.2639,20.1025,20.2008,935484.50825686,0
+BXMT.US,D,20170922,000000,20.3431,20.389,20.1932,20.3574,959895.29929724,0
+BXMT.US,D,20170925,000000,20.3957,20.452,20.3431,20.4329,719262.82709971,0
+BXMT.US,D,20170926,000000,20.4788,20.5017,20.369,20.3823,1105698.2567638,0
+BXMT.US,D,20170927,000000,20.4215,20.4788,20.304,20.4415,1209822.1341094,0
+BXMT.US,D,20170928,000000,20.4988,20.5265,20.2944,20.5131,1643024.6686743,0
+BXMT.US,D,20170929,000000,20.4988,20.5781,20.366,20.5131,1052880.81081,0
+BXMT.US,D,20171002,000000,20.5131,20.6411,20.473,20.6096,732576.0905386,0
+BXMT.US,D,20171003,000000,20.6096,20.6354,20.5284,20.5915,876962.2755156,0
+BXMT.US,D,20171004,000000,20.5915,20.664,20.5398,20.6592,686641.45727812,0
+BXMT.US,D,20171005,000000,20.664,20.7825,20.6516,20.7108,1202447.1683709,0
+BXMT.US,D,20171006,000000,20.7166,20.7252,20.5466,20.6592,697731.65494064,0
+BXMT.US,D,20171009,000000,20.664,20.75,20.664,20.7032,394860.67094376,0
+BXMT.US,D,20171010,000000,20.7767,20.8951,20.6907,20.6907,541551.59815995,0
+BXMT.US,D,20171011,000000,20.7166,20.8054,20.6907,20.7166,594491.55880803,0
+BXMT.US,D,20171012,000000,20.7633,20.7709,20.6831,20.7414,1089580.7681016,0
+BXMT.US,D,20171013,000000,20.8282,20.8627,20.7166,20.8054,725338.29937219,0
+BXMT.US,D,20171016,000000,20.8158,20.9352,20.7977,20.8951,1184842.7492319,0
+BXMT.US,D,20171017,000000,20.983,20.983,20.8368,20.8751,436306.24015181,0
+BXMT.US,D,20171018,000000,20.9495,20.9495,20.8368,20.8951,486272.3398461,0
+BXMT.US,D,20171019,000000,20.8282,20.8903,20.75,20.8837,750605.64613799,0
+BXMT.US,D,20171020,000000,20.8903,21.0565,20.8703,21.0489,1521142.4434712,0
+BXMT.US,D,20171023,000000,21.0279,21.0747,20.8903,20.983,1117218.8265574,0
+BXMT.US,D,20171024,000000,21.0355,21.1281,20.8951,20.9104,938645.80622147,0
+BXMT.US,D,20171025,000000,21.2542,21.3125,21.0431,21.2217,1900647.9394057,0
+BXMT.US,D,20171026,000000,21.2379,21.2379,20.9028,20.9352,1106440.6748681,0
+BXMT.US,D,20171027,000000,21.0593,21.2122,20.8436,21.1482,894683.97367823,0
+BXMT.US,D,20171030,000000,21.1654,21.2542,21.1339,21.1549,518237.15656275,0
+BXMT.US,D,20171031,000000,21.1482,21.1597,21.0202,21.0489,973927.94388937,0
+BXMT.US,D,20171101,000000,21.1072,21.1597,20.9964,21.1215,974430.56827593,0
+BXMT.US,D,20171102,000000,21.1281,21.1339,20.8903,21.1128,990576.32955989,0
+BXMT.US,D,20171103,000000,21.0355,21.2972,20.9964,21.2055,780406.03659003,0
+BXMT.US,D,20171106,000000,21.1654,21.2323,21.0489,21.0814,671822.41494785,0
+BXMT.US,D,20171107,000000,21.0814,21.2265,21.0355,21.088,832466.40456164,0
+BXMT.US,D,20171108,000000,21.1339,21.1702,21.0279,21.088,894610.67428852,0
+BXMT.US,D,20171109,000000,21.0814,21.1606,21.0145,21.1215,481674.37384326,0
+BXMT.US,D,20171110,000000,21.1215,21.2055,21.0078,21.0355,584870.49034205,0
+BXMT.US,D,20171113,000000,21.0279,21.2265,20.9897,21.2055,850634.18186734,0
+BXMT.US,D,20171114,000000,21.194,21.2609,21.088,21.194,709361.12668457,0
+BXMT.US,D,20171115,000000,21.1405,21.2055,21.088,21.1281,578708.10593605,0
+BXMT.US,D,20171116,000000,21.1482,21.3507,21.1281,21.3125,734548.89125582,0
+BXMT.US,D,20171117,000000,21.2379,21.385,21.2265,21.3173,561153.94923561,0
+BXMT.US,D,20171120,000000,21.2609,21.4844,21.2323,21.4309,1045848.2579348,0
+BXMT.US,D,20171121,000000,21.4309,21.6963,21.3726,21.6963,996135.56470201,0
+BXMT.US,D,20171122,000000,21.6715,21.7498,21.5101,21.7422,934307.52948501,0
+BXMT.US,D,20171124,000000,21.7031,21.7881,21.6247,21.6295,436506.24277229,0
+BXMT.US,D,20171127,000000,21.6562,21.6963,21.5245,21.5894,685373.37783622,0
+BXMT.US,D,20171128,000000,21.6037,21.6887,21.5321,21.6506,502490.35338562,0
+BXMT.US,D,20171129,000000,21.6506,21.7394,21.6295,21.7288,556921.43304716,0
+BXMT.US,D,20171130,000000,21.7556,21.8005,21.5636,21.6362,1008560.8583913,0
+BXMT.US,D,20171201,000000,20.9897,21.344,20.9619,21.1654,10380217.679556,0
+BXMT.US,D,20171204,000000,21.2475,21.4061,21.194,21.3048,3144582.5623502,0
+BXMT.US,D,20171205,000000,21.3411,21.3917,21.174,21.3,2370614.3064446,0
+BXMT.US,D,20171206,000000,21.2952,21.5044,21.2952,21.385,2724998.0072586,0
+BXMT.US,D,20171207,000000,21.3917,21.5837,21.3411,21.5512,2353297.8491936,0
+BXMT.US,D,20171208,000000,21.3267,21.5177,21.2952,21.5177,2041073.8630703,0
+BXMT.US,D,20171211,000000,21.4977,21.5712,21.4452,21.491,1137236.8898861,0
+BXMT.US,D,20171212,000000,21.5177,21.5426,21.4223,21.4662,713648.09384823,0
+BXMT.US,D,20171213,000000,21.4844,21.5894,21.4662,21.5321,1190697.2762011,0
+BXMT.US,D,20171214,000000,21.6161,21.6161,21.4117,21.5426,1220613.8985425,0
+BXMT.US,D,20171215,000000,21.5894,21.7861,21.5837,21.6715,1821680.4126071,0
+BXMT.US,D,20171218,000000,21.7288,21.8739,21.6562,21.6715,1158996.3372874,0
+BXMT.US,D,20171219,000000,21.6887,21.7737,21.3125,21.3267,1306124.9665735,0
+BXMT.US,D,20171220,000000,21.3507,21.5177,21.3507,21.4309,962347.68744997,0
+BXMT.US,D,20171221,000000,21.491,21.6104,21.4767,21.4977,1023120.2114552,0
+BXMT.US,D,20171222,000000,21.4977,21.6821,21.4776,21.6104,2042407.9119629,0
+BXMT.US,D,20171226,000000,21.6562,21.7356,21.5894,21.6887,730428.41842021,0
+BXMT.US,D,20171227,000000,21.7031,21.7881,21.6362,21.7356,899117.53962131,0
+BXMT.US,D,20171228,000000,21.7422,21.8511,21.7269,21.8444,862650.04610843,0
+BXMT.US,D,20171229,000000,21.8635,21.8979,21.6811,21.6877,740208.65127527,0
+BXMT.US,D,20180102,000000,21.7422,21.7632,21.344,21.4528,1378191.8793983,0
+BXMT.US,D,20180103,000000,21.4997,21.5608,21.1892,21.3325,1283092.2040596,0
+BXMT.US,D,20180104,000000,21.2704,21.4366,21.2504,21.3249,1714568.0144298,0
+BXMT.US,D,20180105,000000,21.3401,21.3946,21.2255,21.3249,1484826.7844084,0
+BXMT.US,D,20180108,000000,21.2981,21.5608,21.2924,21.4872,1371294.4068269,0
+BXMT.US,D,20180109,000000,21.5331,21.5331,21.2093,21.2437,1621665.226514,0
+BXMT.US,D,20180110,000000,21.1969,21.2952,21.0603,21.2293,1053747.8378768,0
+BXMT.US,D,20180111,000000,21.2093,21.4061,21.2093,21.365,950462.71497621,0
+BXMT.US,D,20180112,000000,21.365,21.4318,21.2437,21.3105,1435817.7653169,0
+BXMT.US,D,20180116,000000,21.3984,21.4203,21.2255,21.2371,1119675.4032467,0
+BXMT.US,D,20180117,000000,21.2638,21.3917,21.2255,21.2704,1344336.9855614,0
+BXMT.US,D,20180118,000000,21.2638,21.2638,21.1081,21.1692,1644435.158359,0
+BXMT.US,D,20180119,000000,21.2638,21.2924,21.1367,21.2437,1094585.0221502,0
+BXMT.US,D,20180122,000000,21.2571,21.365,21.2437,21.2504,738088.20464449,0
+BXMT.US,D,20180123,000000,21.2504,21.4557,21.2437,21.3984,703075.18045021,0
+BXMT.US,D,20180124,000000,21.3984,21.4061,21.3105,21.3249,937794.48616674,0
+BXMT.US,D,20180125,000000,21.385,21.5053,21.2504,21.5053,2536087.6787059,0
+BXMT.US,D,20180126,000000,21.5474,21.5665,21.3325,21.3984,883720.47924649,0
+BXMT.US,D,20180129,000000,21.365,21.3984,21.2169,21.2848,1423874.1533313,0
+BXMT.US,D,20180130,000000,21.2704,21.3249,21.2036,21.2036,840418.3412106,0
+BXMT.US,D,20180131,000000,21.2293,21.3325,20.814,20.8932,1888700.1388836,0
+BXMT.US,D,20180201,000000,20.8865,21.0212,20.8865,20.8865,1036377.9767847,0
+BXMT.US,D,20180202,000000,20.8799,20.9076,20.5895,20.6907,1641519.9369171,0
+BXMT.US,D,20180205,000000,20.6907,20.7261,20.0986,20.2724,2688846.7482556,0
+BXMT.US,D,20180206,000000,19.9563,20.5484,19.8886,20.3728,2175047.3461725,0
+BXMT.US,D,20180207,000000,20.3069,20.6249,20.178,20.1866,2697782.9909949,0
+BXMT.US,D,20180208,000000,20.2075,20.2381,20.0413,20.0853,1559914.6792232,0
+BXMT.US,D,20180209,000000,20.1168,20.2075,19.923,20.112,1686060.834639,0
+BXMT.US,D,20180212,000000,20.0767,20.2868,19.9439,20.2792,1686979.1712785,0
+BXMT.US,D,20180213,000000,20.3002,20.4139,20.1607,20.3193,1396475.8885934,0
+BXMT.US,D,20180214,000000,20.3565,21.0279,20.3565,20.8723,2131353.5799687,0
+BXMT.US,D,20180215,000000,20.8999,20.9887,20.7519,20.9887,1270115.0706792,0
+BXMT.US,D,20180216,000000,20.9811,21.1969,20.9076,21.1768,1014030.0399975,0
+BXMT.US,D,20180220,000000,21.1768,21.2255,20.9992,21.0355,1409334.6958161,0
+BXMT.US,D,20180221,000000,21.0689,21.2255,20.9486,20.9486,1144668.4008681,0
+BXMT.US,D,20180222,000000,21.0355,21.0823,20.8865,20.8932,685568.144786,0
+BXMT.US,D,20180223,000000,20.918,21.1301,20.918,21.0756,889720.55786099,0
+BXMT.US,D,20180226,000000,21.1559,21.2504,21.0794,21.1559,669888.35819375,0
+BXMT.US,D,20180227,000000,21.1969,21.3249,21.0489,21.0555,1101859.4630115,0
+BXMT.US,D,20180228,000000,21.0489,21.1425,20.9257,20.9257,1049335.2146165,0
+BXMT.US,D,20180301,000000,21.0012,21.1559,20.7767,20.8999,967453.51351006,0
+BXMT.US,D,20180302,000000,20.8932,21.0794,20.7729,21.0555,1613006.4743214,0
+BXMT.US,D,20180305,000000,21.0431,21.4634,21.0431,21.344,1507702.4768015,0
+BXMT.US,D,20180306,000000,21.3583,21.4939,21.2571,21.4395,1038811.516523,0
+BXMT.US,D,20180307,000000,21.4395,21.4939,21.2504,21.2848,1337393.4390879,0
+BXMT.US,D,20180308,000000,21.3105,21.4939,21.2504,21.4061,1224868.4045479,0
+BXMT.US,D,20180309,000000,21.472,21.4796,21.3173,21.4682,1254686.5962803,0
+BXMT.US,D,20180312,000000,21.4796,21.7088,21.4682,21.6219,1194005.1729451,0
+BXMT.US,D,20180313,000000,21.6763,21.7288,21.5053,21.513,831885.24511469,0
+BXMT.US,D,20180314,000000,21.513,21.6486,21.4682,21.5665,1123897.4480937,0
+BXMT.US,D,20180315,000000,21.6696,21.6696,21.2924,21.365,1384889.3493492,0
+BXMT.US,D,20180316,000000,21.4061,21.5264,21.2924,21.4395,1365430.4556504,0
+BXMT.US,D,20180319,000000,21.4682,21.513,21.3029,21.4939,1183141.1562565,0
+BXMT.US,D,20180320,000000,21.5053,21.5532,21.4586,21.4586,1245003.7469001,0
+BXMT.US,D,20180321,000000,21.4586,21.5407,21.3249,21.344,1015569.3271814,0
+BXMT.US,D,20180322,000000,21.3105,21.5608,21.2293,21.2293,1699982.4830124,0
+BXMT.US,D,20180323,000000,21.2371,21.3507,21.0136,21.0136,2915870.6651871,0
+BXMT.US,D,20180326,000000,21.1768,21.3621,21.0212,21.3325,1217745.7981367,0
+BXMT.US,D,20180327,000000,21.3726,21.4997,21.2169,21.385,1565677.0583883,0
+BXMT.US,D,20180328,000000,21.343,21.4604,21.2399,21.4328,1365048.2516899,0
+BXMT.US,D,20180329,000000,21.4824,21.6476,21.4604,21.598,1574890.7916743,0
+BXMT.US,D,20180402,000000,21.5837,21.6476,21.2265,21.3726,1598261.778515,0
+BXMT.US,D,20180403,000000,21.4729,21.6047,21.4127,21.5302,791768.4891286,0
+BXMT.US,D,20180404,000000,21.4328,21.6562,21.385,21.6047,897005.47006363,0
+BXMT.US,D,20180405,000000,21.6123,21.7422,21.5426,21.6744,1036629.2889781,0
+BXMT.US,D,20180406,000000,21.6534,21.7689,21.5837,21.6257,984105.04058299,0
+BXMT.US,D,20180409,000000,21.6744,21.7317,21.5302,21.5359,1195221.9428142,0
+BXMT.US,D,20180410,000000,21.6314,21.7288,21.5532,21.556,769576.57532805,0
+BXMT.US,D,20180411,000000,21.6047,21.6257,21.4891,21.5789,734985.54619164,0
+BXMT.US,D,20180412,000000,21.6534,21.6534,21.4261,21.4261,990398.31675631,0
+BXMT.US,D,20180413,000000,21.4404,21.5512,21.2742,21.3086,1138991.8867024,0
+BXMT.US,D,20180416,000000,21.3726,21.5025,21.3401,21.4261,891546.75979882,0
+BXMT.US,D,20180417,000000,21.4127,21.5426,21.3574,21.4481,2499522.8017181,0
+BXMT.US,D,20180418,000000,21.5636,21.6123,21.3086,21.3086,898151.03481132,0
+BXMT.US,D,20180419,000000,21.3163,21.4127,21.109,21.1721,1056342.6362723,0
+BXMT.US,D,20180420,000000,21.1644,21.2265,21.0489,21.0699,791845.97705486,0
+BXMT.US,D,20180423,000000,21.0909,21.1435,21.0012,21.0603,1069434.954408,0
+BXMT.US,D,20180424,000000,21.1042,21.1319,20.9581,21.0078,1117406.2635682,0
+BXMT.US,D,20180425,000000,21.0555,21.1711,20.7184,20.9543,1412944.167192,0
+BXMT.US,D,20180426,000000,20.9725,21.1243,20.8751,21.0603,823505.03060301,0
+BXMT.US,D,20180427,000000,21.0976,21.2561,21.0202,21.1854,820320.69568736,0
+BXMT.US,D,20180430,000000,21.2399,21.3421,21.1443,21.2055,1179577.7587826,0
+BXMT.US,D,20180501,000000,21.2055,21.2399,21.0909,21.2217,735381.36289606,0
+BXMT.US,D,20180502,000000,21.2055,21.2896,21.0489,21.1644,933434.21961337,0
+BXMT.US,D,20180503,000000,21.1644,21.4203,21.0938,21.3401,1073893.6515704,0
+BXMT.US,D,20180504,000000,21.3086,21.5837,21.2685,21.5512,838882.19542919,0
+BXMT.US,D,20180507,000000,21.5636,21.5941,21.4604,21.5789,926271.82210496,0
+BXMT.US,D,20180508,000000,21.5083,21.5837,21.3822,21.4404,968176.03606574,0
+BXMT.US,D,20180509,000000,21.4481,21.5712,21.3163,21.5512,594883.18697589,0
+BXMT.US,D,20180510,000000,21.5712,21.7422,21.556,21.7021,717871.18582944,0
+BXMT.US,D,20180511,000000,21.7021,21.7565,21.6534,21.6744,551955.92296165,0
+BXMT.US,D,20180514,000000,21.556,21.6801,21.4538,21.5512,806461.87536224,0
+BXMT.US,D,20180515,000000,21.5169,21.5951,21.4404,21.5083,770399.62276102,0
+BXMT.US,D,20180516,000000,21.5083,21.5903,21.4538,21.5302,664857.92579165,0
+BXMT.US,D,20180517,000000,21.5512,21.598,21.4328,21.5225,1052029.4907552,0
+BXMT.US,D,20180518,000000,21.5512,21.6945,21.5169,21.6877,664435.93073377,0
+BXMT.US,D,20180521,000000,21.7088,21.8052,21.639,21.7909,856278.2348747,0
+BXMT.US,D,20180522,000000,21.7995,21.7995,21.6801,21.7288,841339.81925262,0
+BXMT.US,D,20180523,000000,21.7288,21.7757,21.6945,21.7356,670299.88191025,0
+BXMT.US,D,20180524,000000,21.7356,21.7508,21.6801,21.7021,538335.84922013,0
+BXMT.US,D,20180525,000000,21.6476,21.7422,21.639,21.7155,704882.53397353,0
+BXMT.US,D,20180529,000000,21.6801,21.7909,21.6744,21.7565,1070987.8543357,0
+BXMT.US,D,20180530,000000,21.7843,21.936,21.7356,21.9064,1390037.0607748,0
+BXMT.US,D,20180531,000000,21.9284,21.9284,21.7088,21.7155,1341192.441743,0
+BXMT.US,D,20180601,000000,21.8597,21.8597,21.7088,21.7565,916584.78418824,0
+BXMT.US,D,20180604,000000,21.7843,21.811,21.7183,21.7356,1147246.4451175,0
+BXMT.US,D,20180605,000000,21.7909,21.8052,21.6945,21.7508,1289842.0307174,0
+BXMT.US,D,20180606,000000,21.7909,21.811,21.7155,21.811,1030103.5490259,0
+BXMT.US,D,20180607,000000,21.8472,21.9141,21.7843,21.7909,1177728.5198938,0
+BXMT.US,D,20180608,000000,21.7909,21.8472,21.7356,21.7909,745026.51544723,0
+BXMT.US,D,20180611,000000,21.8158,21.8472,21.7843,21.811,710143.33588615,0
+BXMT.US,D,20180612,000000,21.7642,21.8396,21.7356,21.7565,1100487.7172899,0
+BXMT.US,D,20180613,000000,22.0563,22.1194,21.8979,21.9685,2318326.7103649,0
+BXMT.US,D,20180614,000000,21.9982,22.2427,21.9628,22.2245,1464694.5834586,0
+BXMT.US,D,20180615,000000,22.0927,22.4938,22.0316,22.2321,2842377.5556655,0
+BXMT.US,D,20180618,000000,22.1958,22.5807,22.1958,22.4355,2041648.7397124,0
+BXMT.US,D,20180619,000000,22.4097,22.5348,22.4021,22.4985,1895016.452008,0
+BXMT.US,D,20180620,000000,22.4776,22.6065,22.4355,22.5263,1571055.1393244,0
+BXMT.US,D,20180621,000000,22.5195,22.595,22.4011,22.4938,1558927.2317305,0
+BXMT.US,D,20180622,000000,22.5387,22.5759,22.2503,22.4708,18815038.142291,0
+BXMT.US,D,20180625,000000,22.4451,22.5129,22.0736,22.1004,2659606.5745677,0
+BXMT.US,D,20180626,000000,22.1347,22.1347,21.9284,21.936,2528827.8977226,0
+BXMT.US,D,20180627,000000,21.936,21.9628,21.833,21.852,1634319.8425797,0
+BXMT.US,D,20180628,000000,21.916,22.2063,21.8893,22.1815,1983445.8828834,0
+BXMT.US,D,20180629,000000,22.1815,22.1996,22.001,22.0363,1322923.0924258,0
+BXMT.US,D,20180702,000000,21.9791,22.1184,21.8663,22.1128,1451030.5300832,0
+BXMT.US,D,20180703,000000,22.1491,22.4069,22.1328,22.3858,1005567.1018889,0
+BXMT.US,D,20180705,000000,22.4069,22.5959,22.3371,22.5959,1609282.8653243,0
+BXMT.US,D,20180706,000000,22.5692,22.807,22.5692,22.7574,1356823.0130307,0
+BXMT.US,D,20180709,000000,22.827,22.8548,22.6877,22.7506,1231242.3100498,0
+BXMT.US,D,20180710,000000,22.7574,22.8691,22.68,22.7574,1392866.4172174,0
+BXMT.US,D,20180711,000000,22.7506,22.827,22.7019,22.7937,1190203.0288876,0
+BXMT.US,D,20180712,000000,22.8843,22.9464,22.7937,22.8356,1139174.0880426,0
+BXMT.US,D,20180713,000000,22.9244,22.9244,22.7153,22.7506,876440.80271455,0
+BXMT.US,D,20180716,000000,22.7506,22.8481,22.6294,22.7851,1002251.8752059,0
+BXMT.US,D,20180717,000000,22.8548,22.9789,22.8108,22.8548,1234177.4270405,0
+BXMT.US,D,20180718,000000,22.827,22.8843,22.7698,22.8108,1175803.8873469,0
+BXMT.US,D,20180719,000000,22.8194,22.9665,22.7993,22.934,1022771.515787,0
+BXMT.US,D,20180720,000000,22.9665,23.0372,22.9416,22.9665,1782027.5370445,0
+BXMT.US,D,20180723,000000,22.9598,23.0496,22.8481,22.8843,1269409.3022697,0
+BXMT.US,D,20180724,000000,22.8843,22.9665,22.807,22.934,1073651.7635844,0
+BXMT.US,D,20180725,000000,23.0659,23.401,22.9665,23.0992,3020752.6676492,0
+BXMT.US,D,20180726,000000,23.0659,23.1413,22.9961,23.0314,3082692.746219,0
+BXMT.US,D,20180727,000000,23.0085,23.0974,22.8949,23.0314,1184065.775701,0
+BXMT.US,D,20180730,000000,23.0659,23.1909,23.0314,23.1068,1515345.5088795,0
+BXMT.US,D,20180731,000000,23.1499,23.3313,23.0085,23.2329,1891289.7016085,0
+BXMT.US,D,20180801,000000,22.8691,23.0926,22.8424,23.0878,6738029.6445771,0
+BXMT.US,D,20180802,000000,23.0878,23.4191,23.0878,23.3465,1980458.4091859,0
+BXMT.US,D,20180803,000000,23.3953,23.4927,23.2836,23.3055,1380205.5183469,0
+BXMT.US,D,20180806,000000,23.3122,23.3399,23.1709,23.2205,1276054.4155137,0
+BXMT.US,D,20180807,000000,23.2616,23.3217,23.1709,23.2062,1241720.9813754,0
+BXMT.US,D,20180808,000000,23.2062,23.2329,23.0581,23.0926,1777024.3301299,0
+BXMT.US,D,20180809,000000,23.1146,23.3313,23.1146,23.3122,1324651.9108888,0
+BXMT.US,D,20180810,000000,23.2692,23.3122,23.1976,23.1976,1346431.2538387,0
+BXMT.US,D,20180813,000000,23.1355,23.1785,23.0085,23.0992,1310176.328556,0
+BXMT.US,D,20180814,000000,23.1355,23.2062,23.0085,23.1976,2076779.0429302,0
+BXMT.US,D,20180815,000000,23.2329,23.4315,23.2329,23.3742,1842827.2865374,0
+BXMT.US,D,20180816,000000,23.4087,23.5768,23.3742,23.55,1319046.6018445,0
+BXMT.US,D,20180817,000000,23.5768,23.7027,23.5213,23.6971,1083531.4741826,0
+BXMT.US,D,20180820,000000,23.7171,23.7887,23.6264,23.7027,777063.58441944,0
+BXMT.US,D,20180821,000000,23.7658,23.9635,23.7324,23.8145,1409103.2791715,0
+BXMT.US,D,20180822,000000,23.8031,23.8308,23.6455,23.7027,1020021.7415389,0
+BXMT.US,D,20180823,000000,23.7171,23.8613,23.6674,23.8384,717906.78839015,0
+BXMT.US,D,20180824,000000,23.8384,23.8728,23.7171,23.7658,772774.5229875,0
+BXMT.US,D,20180827,000000,23.8384,23.9463,23.8088,23.8881,915248.64102732,0
+BXMT.US,D,20180828,000000,23.9215,23.9292,23.7744,23.8145,835444.45405198,0
+BXMT.US,D,20180829,000000,23.9215,23.9635,23.8308,23.9138,900111.26991889,0
+BXMT.US,D,20180830,000000,23.8985,23.9635,23.8308,23.8985,1211832.6316557,0
+BXMT.US,D,20180831,000000,23.8985,23.9711,23.8145,23.8805,780190.32695747,0
+BXMT.US,D,20180904,000000,23.8881,23.9969,23.8442,23.8566,789957.99420286,0
+BXMT.US,D,20180905,000000,23.8442,23.9969,23.8145,23.9903,1042206.3254005,0
+BXMT.US,D,20180906,000000,23.9845,24.2443,23.9845,24.1106,1148433.8952307,0
+BXMT.US,D,20180907,000000,24.1106,24.1526,23.9969,24.039,822237.99829524,0
+BXMT.US,D,20180910,000000,24.103,24.1974,24.0657,24.103,839080.10378141,0
+BXMT.US,D,20180911,000000,24.0753,24.1621,24.0599,24.1106,762520.98550177,0
+BXMT.US,D,20180912,000000,24.0809,24.103,23.8728,24.0322,925693.80406042,0
+BXMT.US,D,20180913,000000,24.0552,24.1383,24.0132,24.1106,936858.34824678,0
+BXMT.US,D,20180914,000000,24.103,24.103,23.9845,24.0609,1310627.6433697,0
+BXMT.US,D,20180917,000000,24.0609,24.0809,23.9463,24.0274,1017960.981554,0
+BXMT.US,D,20180918,000000,24.0552,24.0552,23.8308,23.9711,1631630.8021116,0
+BXMT.US,D,20180919,000000,23.9559,23.9969,23.8728,23.8985,1413575.5890777,0
+BXMT.US,D,20180920,000000,23.9215,23.9969,23.7027,23.9969,1660354.7386691,0
+BXMT.US,D,20180921,000000,24.0132,24.1106,23.9215,24.0972,3231946.0106725,0
+BXMT.US,D,20180924,000000,24.0972,24.1249,23.7887,23.9215,1527444.0967176,0
+BXMT.US,D,20180925,000000,23.9406,23.9903,23.8566,23.8909,1348582.0673595,0
+BXMT.US,D,20180926,000000,23.9377,23.9406,23.7391,23.7476,1203658.7025693,0
+BXMT.US,D,20180927,000000,23.8241,23.9883,23.7754,23.8404,1654092.8765199,0
+BXMT.US,D,20180928,000000,23.8404,23.9607,23.8031,23.9339,947860.58664165,0
+BXMT.US,D,20181001,000000,23.9339,23.9406,23.7897,23.7955,802724.65362137,0
+BXMT.US,D,20181002,000000,23.8031,23.9091,23.7476,23.7515,656479.80554825,0
+BXMT.US,D,20181003,000000,23.7515,23.9129,23.6665,23.7897,846264.49110673,0
+BXMT.US,D,20181004,000000,23.7754,23.783,23.5806,23.654,1145914.4904931,0
+BXMT.US,D,20181005,000000,23.6961,23.7324,23.4612,23.4688,1064787.7731007,0
+BXMT.US,D,20181008,000000,23.4249,23.7161,23.4096,23.7027,1146737.5379261,0
+BXMT.US,D,20181009,000000,23.5958,23.783,23.5958,23.7027,798719.365541,0
+BXMT.US,D,20181010,000000,23.7391,23.8404,23.4201,23.4249,1237065.4229949,0
+BXMT.US,D,20181011,000000,23.4688,23.5605,22.9464,23.0391,1780285.1058377,0
+BXMT.US,D,20181012,000000,23.211,23.253,22.9016,23.0763,1447983.3697398,0
+BXMT.US,D,20181015,000000,23.0763,23.3962,23.0505,23.2816,1178107.5824519,0
+BXMT.US,D,20181016,000000,23.382,23.8155,23.2453,23.7754,1162915.7603683,0
+BXMT.US,D,20181017,000000,23.7161,23.8031,23.5032,23.6464,1333838.4186872,0
+BXMT.US,D,20181018,000000,23.6388,23.8097,23.4755,23.5958,945613.43678009,0
+BXMT.US,D,20181019,000000,23.5738,23.654,23.443,23.4516,1343979.9128201,0
+BXMT.US,D,20181022,000000,23.4956,23.6818,23.4879,23.4956,1303673.6255549,0
+BXMT.US,D,20181023,000000,23.4249,23.5203,22.9464,23.1756,1837331.9265776,0
+BXMT.US,D,20181024,000000,23.2176,24.1879,23.1948,24.018,3489256.1882964,0
+BXMT.US,D,20181025,000000,24.1879,24.3026,23.9386,24.0675,3350827.1494342,0
+BXMT.US,D,20181026,000000,23.9693,24.0447,23.4335,23.6035,2027142.7904896,0
+BXMT.US,D,20181029,000000,23.6961,24.0322,23.4755,23.6302,2035075.8787241,0
+BXMT.US,D,20181030,000000,23.6732,24.0781,23.6732,24.037,2081217.844544,0
+BXMT.US,D,20181031,000000,24.1669,24.4162,24.0886,24.0962,2935011.2301076,0
+BXMT.US,D,20181101,000000,24.1383,24.2175,24.08,24.1526,3170194.4162476,0
+BXMT.US,D,20181102,000000,24.2032,24.4315,24.1812,24.4038,2166602.2093442,0
+BXMT.US,D,20181105,000000,24.4114,24.739,24.4114,24.6674,2474021.9440395,0
+BXMT.US,D,20181106,000000,24.6167,24.8182,24.5967,24.8087,1844569.717744,0
+BXMT.US,D,20181107,000000,24.8526,25.014,24.7524,24.9318,2124257.1519111,0
+BXMT.US,D,20181108,000000,24.9529,25.1372,24.8335,24.9366,1869039.1482962,0
+BXMT.US,D,20181109,000000,24.9529,25.1964,24.9318,25.0809,1791194.1492943,0
+BXMT.US,D,20181112,000000,25.1172,25.2996,25.0512,25.0693,1814746.290341,0
+BXMT.US,D,20181113,000000,25.0512,25.2222,24.9529,25.0388,2376562.0283522,0
+BXMT.US,D,20181114,000000,25.1028,25.1935,24.7886,24.9252,2049043.6009996,0
+BXMT.US,D,20181115,000000,24.759,24.9023,24.6596,24.7829,2235425.1006074,0
+BXMT.US,D,20181116,000000,24.739,25.0284,24.739,24.9749,1770910.1138944,0
+BXMT.US,D,20181119,000000,24.9949,25.1142,24.8822,24.9529,1574735.8158218,0
+BXMT.US,D,20181120,000000,24.8669,25.0016,24.759,24.8087,1650347.2777059,0
+BXMT.US,D,20181121,000000,24.7666,25.0016,24.759,24.9023,1199084.8206517,0
+BXMT.US,D,20181123,000000,24.8669,25.099,24.8526,25.0512,1016550.4918693,0
+BXMT.US,D,20181126,000000,25.1801,25.289,25.1172,25.1677,2109067.4240957,0
+BXMT.US,D,20181127,000000,25.1525,25.2365,25.034,25.1735,1329373.43872,0
+BXMT.US,D,20181128,000000,25.2184,25.4944,25.1763,25.31,2788194.6467948,0
+BXMT.US,D,20181129,000000,25.2098,25.3463,25.1104,25.1104,1489509.5682765,0
+BXMT.US,D,20181130,000000,25.0446,25.1372,24.8669,25.0693,1812563.0156618,0
+BXMT.US,D,20181203,000000,25.0693,25.2184,24.9843,25.203,1923307.9221663,0
+BXMT.US,D,20181204,000000,25.2098,25.396,24.9529,24.9749,2471021.9047321,0
+BXMT.US,D,20181206,000000,24.8182,25.1868,24.7666,25.1868,2329481.8303441,0
+BXMT.US,D,20181207,000000,25.1868,25.1868,24.8612,25.0016,2169810.6283451,0
+BXMT.US,D,20181210,000000,25.0016,25.0512,24.6081,24.9452,1575254.1472204,0
+BXMT.US,D,20181211,000000,25.0512,25.1525,24.9109,24.9252,964662.90103054,0
+BXMT.US,D,20181212,000000,24.9672,25.0952,24.865,24.8869,1107419.7452878,0
+BXMT.US,D,20181213,000000,24.8937,24.9805,24.6816,24.759,1167758.7557596,0
+BXMT.US,D,20181214,000000,24.6674,25.0111,24.6636,24.8937,1254582.9300005,0
+BXMT.US,D,20181217,000000,24.6883,24.8612,23.846,23.8757,2599378.5603146,0
+BXMT.US,D,20181218,000000,24.0017,24.3445,23.9826,24.1603,2271036.0383948,0
+BXMT.US,D,20181219,000000,24.2672,24.379,23.783,23.8241,2216355.7408084,0
+BXMT.US,D,20181220,000000,23.783,23.8709,22.6113,22.7526,3915180.0934634,0
+BXMT.US,D,20181221,000000,22.8471,23.4354,22.8242,22.8739,3309138.645106,0
+BXMT.US,D,20181224,000000,22.7039,22.7659,22.0249,22.3381,1823875.2057617,0
+BXMT.US,D,20181226,000000,22.4183,23.3465,22.361,23.3237,1814002.8251025,0
+BXMT.US,D,20181227,000000,23.0821,23.231,22.6265,23.231,2015890.2870356,0
+BXMT.US,D,20181228,000000,23.3552,23.5089,23.168,23.3189,1239404.7206607,0
+BXMT.US,D,20181231,000000,23.3189,23.3714,22.8911,23.1948,1674972.7312447,0
+BXMT.US,D,20190102,000000,22.9856,23.0439,22.7545,22.9617,1774536.3394166,0
+BXMT.US,D,20190103,000000,22.9102,23.1585,22.8156,22.9617,1426933.8792845,0
+BXMT.US,D,20190104,000000,23.0639,23.4784,22.935,23.3848,1374138.4231476,0
+BXMT.US,D,20190107,000000,23.4363,23.9158,23.4058,23.6092,1522818.9052271,0
+BXMT.US,D,20190108,000000,23.5806,23.911,23.5806,23.8288,1446297.4837765,0
+BXMT.US,D,20190109,000000,23.9072,24.0112,23.6981,23.761,1384686.2053262,0
+BXMT.US,D,20190110,000000,23.7047,23.9005,23.6083,23.8642,717672.23034309,0
+BXMT.US,D,20190111,000000,23.9005,24.0753,23.8728,24.0112,1023393.5134654,0
+BXMT.US,D,20190114,000000,23.9883,24.1268,23.9244,23.9883,881600.03261571,0
+BXMT.US,D,20190115,000000,23.9883,24.1487,23.9711,24.1335,931145.18438626,0
+BXMT.US,D,20190116,000000,24.2156,24.294,24.0552,24.1565,1091188.1190045,0
+BXMT.US,D,20190117,000000,24.1202,24.2328,24.0552,24.2156,762838.26714579,0
+BXMT.US,D,20190118,000000,24.2653,24.4047,24.1784,24.2653,766424.70157069,0
+BXMT.US,D,20190122,000000,24.228,24.2806,23.9711,24.1335,1034337.1123485,0
+BXMT.US,D,20190123,000000,24.1565,24.2443,24.0791,24.2443,736004.40770856,0
+BXMT.US,D,20190124,000000,24.2443,24.3483,24.1134,24.3016,676431.89942622,0
+BXMT.US,D,20190125,000000,24.3684,24.4401,24.2395,24.3961,577411.7538724,0
+BXMT.US,D,20190128,000000,24.3445,24.5871,24.3159,24.5269,1100994.530213,0
+BXMT.US,D,20190129,000000,24.5355,24.7083,24.5117,24.674,699508.64157394,0
+BXMT.US,D,20190130,000000,24.8392,24.95,24.7017,24.846,1005834.1210943,0
+BXMT.US,D,20190131,000000,24.8392,25.1172,24.7017,25.1104,1198798.9530318,0
+BXMT.US,D,20190201,000000,25.1172,25.1745,24.8106,24.9853,1042714.1854578,0
+BXMT.US,D,20190204,000000,25.2116,25.2193,24.907,25.2116,805280.70805383,0
+BXMT.US,D,20190205,000000,25.2193,25.2565,25.0637,25.1888,719260.73283143,0
+BXMT.US,D,20190206,000000,25.1621,25.226,25.0551,25.205,1171419.5367084,0
+BXMT.US,D,20190207,000000,25.0436,25.2116,25.0436,25.1104,902111.29612372,0
+BXMT.US,D,20190208,000000,25.0865,25.1888,25.0226,25.1821,729610.60665791,0
+BXMT.US,D,20190211,000000,25.226,25.2327,25.0865,25.1687,770833.13629443,0
+BXMT.US,D,20190212,000000,25.1745,25.226,25.1028,25.1821,1494485.5497033,0
+BXMT.US,D,20190213,000000,24.759,24.928,24.5203,24.8889,3118905.7861362,0
+BXMT.US,D,20190214,000000,24.8019,24.8019,24.3445,24.3884,2228257.4674283,0
+BXMT.US,D,20190215,000000,24.484,24.5117,24.3684,24.4247,2943101.3884629,0
+BXMT.US,D,20190219,000000,24.4477,24.7313,24.4047,24.6149,1371412.7329846,0
+BXMT.US,D,20190220,000000,24.5355,24.695,24.461,24.6311,1223534.3556552,0
+BXMT.US,D,20190221,000000,24.5938,24.7963,24.5708,24.7532,1055215.9199392,0
+BXMT.US,D,20190222,000000,24.7752,24.9853,24.739,24.9557,1059446.3418593,0
+BXMT.US,D,20190225,000000,25.0168,25.1343,24.9643,24.9997,1421254.2237164,0
+BXMT.US,D,20190226,000000,25.0302,25.1219,25.0082,25.0168,1426023.919718,0
+BXMT.US,D,20190227,000000,25.0168,25.0503,24.928,24.9853,892352.00595144,0
+BXMT.US,D,20190228,000000,24.992,25.2565,24.9853,25.1028,1258068.8395481,0
+BXMT.US,D,20190301,000000,25.1821,25.1821,24.846,24.9853,952112.99837874,0
+BXMT.US,D,20190304,000000,25.1104,25.1104,24.866,25.0369,1047216.862254,0
+BXMT.US,D,20190305,000000,24.9853,25.1248,24.9414,24.9853,767069.73620009,0
+BXMT.US,D,20190306,000000,24.9997,25.0799,24.846,24.8784,877559.14197463,0
+BXMT.US,D,20190307,000000,24.8851,24.9557,24.7532,24.7752,975226.39022131,0
+BXMT.US,D,20190308,000000,24.7532,24.9147,24.7313,24.7532,1096178.7603093,0
+BXMT.US,D,20190311,000000,24.8631,25.0436,24.8631,24.8784,1715783.7371648,0
+BXMT.US,D,20190312,000000,24.9414,25.1582,24.9414,25.0302,2310100.4245716,0
+BXMT.US,D,20190313,000000,25.1381,25.3205,25.0865,25.1821,2154801.0076015,0
+BXMT.US,D,20190314,000000,25.1745,25.268,25.1314,25.2116,1190999.8979671,0
+BXMT.US,D,20190315,000000,25.2565,25.3253,25.1687,25.2996,2520939.8362561,0
+BXMT.US,D,20190318,000000,25.3712,25.4886,25.2928,25.4514,1053399.1422086,0
+BXMT.US,D,20190319,000000,25.482,25.482,25.2403,25.2842,1022820.7310916,0
+BXMT.US,D,20190320,000000,25.2842,25.4084,25.2164,25.2565,1122739.3177364,0
+BXMT.US,D,20190321,000000,25.2565,25.5526,25.2565,25.3998,1191038.6419303,0
+BXMT.US,D,20190322,000000,25.3521,25.4447,25.1888,25.1888,1309157.467039,0
+BXMT.US,D,20190325,000000,25.1983,25.3282,25.1458,25.268,1068046.4545402,0
+BXMT.US,D,20190326,000000,25.3712,25.4886,25.3712,25.4447,1052605.4145315,0
+BXMT.US,D,20190327,000000,25.4752,25.5708,25.4218,25.4752,1228983.6417128,0
+BXMT.US,D,20190328,000000,25.4953,25.5402,25.3788,25.4581,1409409.04234,0
+BXMT.US,D,20190329,000000,25.5764,25.8075,25.5269,25.6137,1408580.7592363,0
+BXMT.US,D,20190401,000000,25.6223,25.7474,25.5927,25.7101,1082730.4165665,0
+BXMT.US,D,20190402,000000,25.7321,25.7541,25.5717,25.6137,855747.33786641,0
+BXMT.US,D,20190403,000000,25.6959,25.7235,25.5994,25.7187,916267.50254422,0
+BXMT.US,D,20190404,000000,25.7187,25.7541,25.5994,25.6959,765102.17115356,0
+BXMT.US,D,20190405,000000,25.7989,25.7989,25.6652,25.6959,726281.76723113,0
+BXMT.US,D,20190408,000000,25.6652,25.7101,25.6223,25.6901,827091.46502791,0
+BXMT.US,D,20190409,000000,25.6739,25.6815,25.5029,25.5469,546774.70324357,0
+BXMT.US,D,20190410,000000,25.5927,25.6452,25.544,25.6452,713676.36646997,0
+BXMT.US,D,20190411,000000,25.7923,25.7923,25.6901,25.7541,1186779.9473884,0
+BXMT.US,D,20190412,000000,25.7704,25.8305,25.6558,25.8238,756696.82542256,0
+BXMT.US,D,20190415,000000,25.8678,25.8678,25.7025,25.7923,787335.97031967,0
+BXMT.US,D,20190416,000000,25.8506,25.9041,25.693,25.7627,1280109.9660327,0
+BXMT.US,D,20190417,000000,25.8305,25.8305,25.5994,25.6652,1016924.3187568,0
+BXMT.US,D,20190418,000000,25.6652,25.8152,25.6223,25.7321,635937.12801607,0
+BXMT.US,D,20190422,000000,25.7541,25.8152,25.5593,25.6815,981808.67541691,0
+BXMT.US,D,20190423,000000,25.6815,25.9775,25.6815,25.9719,1189996.7434623,0
+BXMT.US,D,20190424,000000,26.1256,26.4894,25.9041,26.3787,2625002.9798217,0
+BXMT.US,D,20190425,000000,26.4675,26.4971,26.1944,26.372,1432074.2607712,0
+BXMT.US,D,20190426,000000,26.4159,26.5257,26.372,26.4971,1471709.3350535,0
+BXMT.US,D,20190429,000000,26.4971,26.5114,26.3405,26.3625,1118886.9112402,0
+BXMT.US,D,20190430,000000,26.3481,26.4341,26.2373,26.3787,1050331.0391823,0
+BXMT.US,D,20190501,000000,26.4159,26.5181,26.3625,26.3625,843688.54112563,0
+BXMT.US,D,20190502,000000,26.3787,26.5333,26.3185,26.4522,886987.5377591,0
+BXMT.US,D,20190503,000000,26.4675,26.668,26.4675,26.6394,859985.08972555,0
+BXMT.US,D,20190506,000000,26.4445,26.6508,26.4245,26.5181,1067735.4557009,0
+BXMT.US,D,20190507,000000,26.5181,26.5553,26.2813,26.4293,1122975.9700516,0
+BXMT.US,D,20190508,000000,26.392,26.5295,26.3166,26.392,913013.00964128,0
+BXMT.US,D,20190509,000000,26.2966,26.3108,26.0883,26.1495,1155360.6875579,0
+BXMT.US,D,20190510,000000,26.1552,26.5257,26.0607,26.5181,1250855.1324669,0
+BXMT.US,D,20190513,000000,26.2297,26.4369,26.1629,26.2593,1479249.7479859,0
+BXMT.US,D,20190514,000000,26.3185,26.5152,26.2966,26.3844,1229349.0915272,0
+BXMT.US,D,20190515,000000,26.2669,26.5706,26.2669,26.4675,659481.93912378,0
+BXMT.US,D,20190516,000000,26.5114,26.7349,26.4675,26.6394,821916.52811467,0
+BXMT.US,D,20190517,000000,26.5487,26.6814,26.5429,26.562,736038.96313514,0
+BXMT.US,D,20190520,000000,26.5859,26.6728,26.5114,26.5782,704449.02044013,0
+BXMT.US,D,20190521,000000,26.6413,26.6756,26.562,26.5859,593658.04003366,0
+BXMT.US,D,20190522,000000,26.5333,26.668,26.5219,26.5993,714343.39091629,0
+BXMT.US,D,20190523,000000,26.5047,26.6155,26.4369,26.6069,1063989.856887,0
+BXMT.US,D,20190524,000000,26.7349,26.9201,26.7081,26.8532,1024683.5827243,0
+BXMT.US,D,20190528,000000,26.8743,26.9631,26.5993,26.6069,945709.77312085,0
+BXMT.US,D,20190529,000000,26.5487,26.5706,26.3405,26.4159,1092939.9744184,0
+BXMT.US,D,20190530,000000,26.4245,26.4818,26.2268,26.2813,827314.50459945,0
+BXMT.US,D,20190531,000000,26.1629,26.2669,25.9833,26.1322,1125843.0233233,0
+BXMT.US,D,20190603,000000,26.1695,26.5487,26.1667,26.5114,1080595.3100578,0
+BXMT.US,D,20190604,000000,26.6814,26.7559,26.372,26.6594,1081695.8480376,0
+BXMT.US,D,20190605,000000,26.6814,26.7396,26.5181,26.689,801674.37808029,0
+BXMT.US,D,20190606,000000,26.6814,26.8896,26.5936,26.8352,785069.97204361,0
+BXMT.US,D,20190607,000000,26.8666,26.9775,26.7788,26.9574,1092305.4111304,0
+BXMT.US,D,20190610,000000,26.9927,27.0519,26.8352,26.9259,947108.74433009,0
+BXMT.US,D,20190611,000000,27.0386,27.0386,26.668,26.7473,908981.54320746,0
+BXMT.US,D,20190612,000000,26.7721,26.9201,26.7654,26.8447,686696.95538747,0
+BXMT.US,D,20190613,000000,26.861,26.9861,26.8304,26.881,589667.41183124,0
+BXMT.US,D,20190614,000000,26.8896,27.0825,26.8304,27.0214,665568.92987179,0
+BXMT.US,D,20190617,000000,27.0968,27.1637,26.7654,26.881,1438240.8337138,0
+BXMT.US,D,20190618,000000,26.9574,27.0739,26.8399,26.9498,1047931.0077365,0
+BXMT.US,D,20190619,000000,26.9498,27.134,26.8973,27.1188,945741.18714501,0
+BXMT.US,D,20190620,000000,27.2009,27.2525,27.0739,27.1426,1205577.0523113,0
+BXMT.US,D,20190621,000000,26.6508,26.8352,26.5706,26.7396,8564458.8105031,0
+BXMT.US,D,20190624,000000,26.689,26.8896,26.689,26.7559,2225491.9861681,0
+BXMT.US,D,20190625,000000,26.8017,26.8352,26.5333,26.562,1854016.961943,0
+BXMT.US,D,20190626,000000,26.752,26.7922,26.4675,26.4894,2144516.0560916,0
+BXMT.US,D,20190627,000000,26.5124,26.6967,26.4483,26.6718,1464343.7935222,0
+BXMT.US,D,20190628,000000,26.7157,27.0853,26.7157,26.8342,4194528.2561695,0
+BXMT.US,D,20190701,000000,26.9507,27.0032,26.6862,26.7005,1520923.5924362,0
+BXMT.US,D,20190702,000000,26.752,26.8247,26.647,26.7893,1365484.9066257,0
+BXMT.US,D,20190703,000000,26.7989,26.9985,26.7817,26.8428,656781.38018019,0
+BXMT.US,D,20190705,000000,26.8342,26.8887,26.6375,26.8524,833783.69930808,0
+BXMT.US,D,20190708,000000,26.9049,26.9641,26.8055,26.9412,1167074.9771671,0
+BXMT.US,D,20190709,000000,26.8973,27.1608,26.8887,27.1379,1336719.0847026,0
+BXMT.US,D,20190710,000000,27.1608,27.2515,27.0624,27.093,979743.72689548,0
+BXMT.US,D,20190711,000000,27.1455,27.2668,27.0997,27.1685,1333953.6034425,0
+BXMT.US,D,20190712,000000,27.2066,27.3413,27.1685,27.3327,1639201.5819341,0
+BXMT.US,D,20190715,000000,27.4539,27.4539,27.093,27.1226,808402.21492116,0
+BXMT.US,D,20190716,000000,27.1159,27.2429,27.0777,27.1685,999545.03345748,0
+BXMT.US,D,20190717,000000,27.1685,27.242,27.0414,27.1083,939082.46115728,0
+BXMT.US,D,20190718,000000,27.0777,27.0777,26.86,27.0032,746630.72494765,0
+BXMT.US,D,20190719,000000,27.0032,27.1302,26.8294,26.8524,1186628.1129382,0
+BXMT.US,D,20190722,000000,26.8524,26.9584,26.7817,26.9507,842858.16375367,0
+BXMT.US,D,20190723,000000,26.9641,27.0853,26.8428,26.9784,1116031.3764441,0
+BXMT.US,D,20190724,000000,26.86,27.049,26.3988,26.4226,3295113.3304528,0
+BXMT.US,D,20190725,000000,26.6537,26.6919,26.3691,26.5726,1556185.8345555,0
+BXMT.US,D,20190726,000000,26.6251,26.7157,26.4818,26.6919,763957.65354001,0
+BXMT.US,D,20190729,000000,26.7435,26.7893,26.5802,26.7005,975288.17113549,0
+BXMT.US,D,20190730,000000,26.6718,26.8666,26.6327,26.86,1279876.4551198,0
+BXMT.US,D,20190731,000000,26.8666,27.0318,26.6632,26.7893,1746700.3726086,0
+BXMT.US,D,20190801,000000,26.8294,26.9584,26.6537,26.6718,1240568.0866888,0
+BXMT.US,D,20190802,000000,26.5726,26.7616,26.4665,26.6718,925413.17211126,0
+BXMT.US,D,20190805,000000,26.5047,26.6183,26.0434,26.1428,1708575.2657543,0
+BXMT.US,D,20190806,000000,26.2335,26.3768,26.1848,26.3004,1350529.7368574,0
+BXMT.US,D,20190807,000000,26.1723,26.7205,26.1342,26.6632,1455149.9557847,0
+BXMT.US,D,20190808,000000,26.6632,26.9412,26.5878,26.8743,1169393.3321501,0
+BXMT.US,D,20190809,000000,26.8055,26.8743,26.647,26.7616,558604.17760798,0
+BXMT.US,D,20190812,000000,26.7005,26.8189,26.6221,26.667,517451.80595876,0
+BXMT.US,D,20190813,000000,26.5639,26.7435,26.5639,26.6632,1307981.5354014,0
+BXMT.US,D,20190814,000000,26.4971,26.5496,26.1514,26.1514,1779491.3781607,0
+BXMT.US,D,20190815,000000,26.1972,26.4283,26.1886,26.3902,1150538.6348494,0
+BXMT.US,D,20190816,000000,26.4971,26.6441,26.4054,26.4359,1160360.75307,0
+BXMT.US,D,20190819,000000,26.5639,26.6776,26.3768,26.6251,1628631.8099384,0
+BXMT.US,D,20190820,000000,26.6251,26.6862,26.4646,26.4732,791040.73090223,0
+BXMT.US,D,20190821,000000,26.5439,26.5878,26.3988,26.5124,879664.92872747,0
+BXMT.US,D,20190822,000000,26.5878,26.5878,26.3605,26.4818,691406.96474316,0
+BXMT.US,D,20190823,000000,26.4436,26.5439,26.1972,26.2258,1343317.0769103,0
+BXMT.US,D,20190826,000000,26.3242,26.3988,26.2364,26.3902,1164312.6373093,0
+BXMT.US,D,20190827,000000,26.4818,26.4894,26.1571,26.1723,893204.3731403,0
+BXMT.US,D,20190828,000000,26.1065,26.1972,25.9699,26.1571,919413.09349675,0
+BXMT.US,D,20190829,000000,26.2707,26.3319,26.0797,26.309,733402.279374,0
+BXMT.US,D,20190830,000000,26.3768,26.4226,26.2479,26.2479,985474.69203635,0
+BXMT.US,D,20190903,000000,26.1791,26.4054,26.1256,26.3834,1165464.4848618,0
+BXMT.US,D,20190904,000000,26.4359,26.5945,26.3902,26.4818,769819.51044821,0
+BXMT.US,D,20190905,000000,26.5639,26.6632,26.4894,26.5802,722979.10615781,0
+BXMT.US,D,20190906,000000,26.6251,26.7817,26.5726,26.6718,580737.45189677,0
+BXMT.US,D,20190909,000000,26.7081,26.9259,26.6862,26.88,947494.08969312,0
+BXMT.US,D,20190910,000000,26.8743,27.0032,26.8294,26.9412,1016333.7351026,0
+BXMT.US,D,20190911,000000,27.0109,27.1685,26.9335,27.1685,1594272.1974468,0
+BXMT.US,D,20190912,000000,27.1818,27.327,27.093,27.2735,998799.47395076,0
+BXMT.US,D,20190913,000000,27.3327,27.3719,27.1913,27.2276,965504.79687802,0
+BXMT.US,D,20190916,000000,27.1522,27.3232,27.1188,27.2515,1009714.8002121,0
+BXMT.US,D,20190917,000000,27.2515,27.3575,27.199,27.305,905366.8361608,0
+BXMT.US,D,20190918,000000,27.3413,27.4244,27.2668,27.3575,1073006.728955,0
+BXMT.US,D,20190919,000000,27.432,27.6144,27.3795,27.4855,991788.91089245,0
+BXMT.US,D,20190920,000000,27.5295,27.5533,27.306,27.5084,2283947.2023245,0
+BXMT.US,D,20190923,000000,27.5084,27.5437,27.4014,27.4014,843814.19722227,0
+BXMT.US,D,20190924,000000,27.4397,27.5218,27.2668,27.305,1359332.9935611,0
+BXMT.US,D,20190925,000000,27.305,27.5295,27.2582,27.4091,1338415.4420072,0
+BXMT.US,D,20190926,000000,27.4473,27.5533,27.432,27.5084,836683.21373801,0
+BXMT.US,D,20190927,000000,27.5609,27.5848,27.3728,27.4225,865687.78224468,0
+BXMT.US,D,20190930,000000,27.4988,27.5944,27.4311,27.5084,1140258.9190102,0
+BXMT.US,D,20191001,000000,27.5218,27.6221,27.3766,27.4769,1281126.7332814,0
+BXMT.US,D,20191002,000000,27.3843,27.4846,27.1006,27.3843,1060427.5065473,0
+BXMT.US,D,20191003,000000,27.307,27.4693,27.1465,27.3471,663342.722693,0
+BXMT.US,D,20191004,000000,27.3012,27.495,27.2869,27.4846,1124817.8790016,0
+BXMT.US,D,20191007,000000,27.4531,27.5992,27.369,27.4626,1086230.9859921,0
+BXMT.US,D,20191008,000000,27.4005,27.5543,27.3471,27.4387,793782.12807723,0
+BXMT.US,D,20191009,000000,27.5389,27.5762,27.4206,27.4769,515038.16176915,0
+BXMT.US,D,20191010,000000,27.6221,27.666,27.4693,27.5447,975447.33552457,0
+BXMT.US,D,20191011,000000,27.7147,27.7147,27.4769,27.5084,824763.68583768,0
+BXMT.US,D,20191014,000000,27.4463,27.4492,27.307,27.369,648822.11359225,0
+BXMT.US,D,20191015,000000,27.4463,27.5609,27.3547,27.4988,953605.16452632,0
+BXMT.US,D,20191016,000000,27.5084,27.6718,27.4922,27.5447,976465.14990734,0
+BXMT.US,D,20191017,000000,27.5543,27.6622,27.4693,27.6526,757103.11346835,0
+BXMT.US,D,20191018,000000,27.5848,27.8455,27.5772,27.7825,824149.01809829,0
+BXMT.US,D,20191021,000000,27.7901,27.9448,27.7901,27.9153,705605.0565292,0
+BXMT.US,D,20191022,000000,27.962,27.9678,27.856,27.9067,1033061.7029676,0
+BXMT.US,D,20191023,000000,27.9372,28.0212,27.921,28.0136,1028146.4553208,0
+BXMT.US,D,20191024,000000,28.0537,28.0614,27.5762,27.7367,1252216.4068472,0
+BXMT.US,D,20191025,000000,27.6221,27.8063,27.5848,27.6163,1044317.3478241,0
+BXMT.US,D,20191028,000000,27.6622,27.6756,27.5915,27.6221,848027.86499623,0
+BXMT.US,D,20191029,000000,27.6985,27.8522,27.6221,27.8226,752556.45703831,0
+BXMT.US,D,20191030,000000,27.7768,27.8742,27.6832,27.8149,719662.83234067,0
+BXMT.US,D,20191031,000000,27.7768,27.8828,27.708,27.8522,780226.97665232,0
+BXMT.US,D,20191101,000000,27.8522,27.9983,27.666,27.7692,959007.32954765,0
+BXMT.US,D,20191104,000000,27.8369,27.8522,27.5915,27.6373,784566.30052292,0
+BXMT.US,D,20191105,000000,27.6221,27.7223,27.4463,27.5543,1680673.3294956,0
+BXMT.US,D,20191106,000000,27.5543,27.6459,27.5543,27.6068,704795.62184003,0
+BXMT.US,D,20191107,000000,27.6756,27.7529,27.4597,27.5696,1015676.1348635,0
+BXMT.US,D,20191108,000000,27.5696,27.687,27.5218,27.6163,688539.91147151,0
+BXMT.US,D,20191111,000000,27.6163,27.7223,27.5389,27.6373,889803.28145795,0
+BXMT.US,D,20191112,000000,27.6832,27.6985,27.4005,27.4311,3160251.8776011,0
+BXMT.US,D,20191113,000000,27.4311,27.5389,27.2926,27.4158,1014999.6862099,0
+BXMT.US,D,20191114,000000,27.3928,27.5543,27.3928,27.4846,559273.29632258,0
+BXMT.US,D,20191115,000000,27.4846,27.5543,27.3375,27.4158,812152.0022717,0
+BXMT.US,D,20191118,000000,27.3928,27.5762,27.3471,27.5543,875280.57808891,0
+BXMT.US,D,20191119,000000,27.5543,27.7329,27.5447,27.6526,823356.33755533,0
+BXMT.US,D,20191120,000000,27.6756,27.7367,27.5543,27.6985,931337.85706778,0
+BXMT.US,D,20191121,000000,27.7223,27.8283,27.5151,27.5609,1014289.7292639,0
+BXMT.US,D,20191122,000000,27.5389,27.5762,27.4349,27.5303,675599.42778598,0
+BXMT.US,D,20191125,000000,27.5389,27.7768,27.4988,27.7529,1673214.5930259,0
+BXMT.US,D,20191126,000000,27.7529,28.0136,27.7261,27.9296,1078739.7883641,0
+BXMT.US,D,20191127,000000,27.9983,28.0537,27.899,28.0537,1008026.8199806,0
+BXMT.US,D,20191129,000000,28.0212,28.1396,28.0136,28.1053,468565.30156141,0
+BXMT.US,D,20191202,000000,28.1444,28.1607,28.0136,28.0737,935561.99618312,0
+BXMT.US,D,20191203,000000,28.0537,28.0537,27.8608,28.0079,630894.13000431,0
+BXMT.US,D,20191204,000000,28.0079,28.1673,27.9907,28.0919,881957.10535699,0
+BXMT.US,D,20191205,000000,28.1053,28.1941,28.0671,28.1053,653687.09880045,0
+BXMT.US,D,20191206,000000,28.1607,28.2763,28.1053,28.2065,953050.18343284,0
+BXMT.US,D,20191209,000000,28.2361,28.3679,28.1903,28.3593,880322.52896654,0
+BXMT.US,D,20191210,000000,28.3048,28.4022,28.2858,28.3211,664283.04914952,0
+BXMT.US,D,20191211,000000,28.3364,28.3889,28.153,28.175,725292.2254701,0
+BXMT.US,D,20191212,000000,28.1368,28.2763,28.0833,28.0919,805969.72231707,0
+BXMT.US,D,20191213,000000,28.0919,28.2065,28.0737,28.1979,920849.76153499,0
+BXMT.US,D,20191216,000000,28.2905,28.3813,28.2457,28.2972,1291075.5547327,0
+BXMT.US,D,20191217,000000,28.407,28.5646,28.3593,28.4825,1305922.8696847,0
+BXMT.US,D,20191218,000000,28.4128,28.6439,28.4128,28.6353,1313670.6151767,0
+BXMT.US,D,20191219,000000,28.6124,28.9266,28.5818,28.9266,1150044.3875359,0
+BXMT.US,D,20191220,000000,29.0508,29.1147,28.8884,29.0641,2134907.5532354,0
+BXMT.US,D,20191223,000000,29.0574,29.0803,28.8884,28.9514,822796.12079115,0
+BXMT.US,D,20191224,000000,28.9714,29.045,28.9123,29.0268,328904.83295217,0
+BXMT.US,D,20191226,000000,29.0717,29.2035,29.0574,29.1482,623498.22158297,0
+BXMT.US,D,20191227,000000,29.2198,29.3611,29.1482,29.3104,966480.72589525,0
+BXMT.US,D,20191230,000000,29.3811,29.406,29.0135,29.0374,938626.95780697,0
+BXMT.US,D,20191231,000000,29.0135,29.2484,28.9991,29.0306,1069341.7594697,0
+BXMT.US,D,20200102,000000,29.0622,29.0803,28.8893,29.0068,1310062.1909349,0
+BXMT.US,D,20200103,000000,28.8588,29.1701,28.8588,29.0622,923621.52560001,0
+BXMT.US,D,20200106,000000,28.9743,29.1787,28.8979,29.0927,1207916.3499771,0
+BXMT.US,D,20200107,000000,29.0851,29.1358,28.9915,29.0679,1351981.0647736,0
+BXMT.US,D,20200108,000000,28.8502,29.0775,28.6239,28.6325,1569416.3743974,0
+BXMT.US,D,20200109,000000,28.7107,28.8502,28.6009,28.6544,1212842.0689653,0
+BXMT.US,D,20200110,000000,28.6477,28.9572,28.6239,28.8979,797446.0504284,0
+BXMT.US,D,20200113,000000,28.9199,29.046,28.874,29.046,876392.63454416,0
+BXMT.US,D,20200114,000000,29.0374,29.193,28.9839,29.1701,1061605.5324532,0
+BXMT.US,D,20200115,000000,29.278,29.3639,29.1472,29.2246,3314637.1464681,0
+BXMT.US,D,20200116,000000,29.3334,29.576,29.2713,29.5052,856902.32682135,0
+BXMT.US,D,20200117,000000,29.5377,29.5607,29.3182,29.3639,1463323.8848711,0
+BXMT.US,D,20200121,000000,29.3639,29.406,29.1615,29.2484,1569020.557693,0
+BXMT.US,D,20200122,000000,29.3725,29.576,29.2561,29.5301,1031247.0195053,0
+BXMT.US,D,20200123,000000,29.4996,29.5683,29.406,29.5597,1110873.1936771,0
+BXMT.US,D,20200124,000000,29.5597,29.5988,29.2741,29.4194,1030653.2944487,0
+BXMT.US,D,20200127,000000,29.3028,29.49,29.278,29.4356,1036526.6698324,0
+BXMT.US,D,20200128,000000,29.4747,29.7564,29.4652,29.7087,861565.21514078,0
+BXMT.US,D,20200129,000000,29.9503,30.0153,29.786,29.8873,1248731.5444336,0
+BXMT.US,D,20200130,000000,29.8329,29.978,29.7469,29.9646,835224.55588286,0
+BXMT.US,D,20200131,000000,29.9111,30.0592,29.7393,29.7946,994237.11050862,0
+BXMT.US,D,20200203,000000,29.7946,30.0678,29.7946,29.9265,1229002.4901272,0
+BXMT.US,D,20200204,000000,30.0286,30.3084,29.978,30.1843,778755.75318751,0
+BXMT.US,D,20200205,000000,30.2607,30.3715,30.2234,30.3323,1136813.8476941,0
+BXMT.US,D,20200206,000000,30.3715,30.5882,30.3419,30.4737,973728.98840303,0
+BXMT.US,D,20200207,000000,30.5501,30.594,30.3238,30.3619,1164223.6309075,0
+BXMT.US,D,20200210,000000,30.3619,30.4813,30.2731,30.3715,669271.59618609,0
+BXMT.US,D,20200211,000000,30.4174,30.4737,30.2865,30.3238,1063477.8082932,0
+BXMT.US,D,20200212,000000,30.5749,31.1584,30.4813,31.1202,2578420.1705294,0
+BXMT.US,D,20200213,000000,31.1202,31.3695,31.0304,31.2051,2396554.9604616,0
+BXMT.US,D,20200214,000000,31.2424,31.315,31.1049,31.2204,1402752.4106204,0
+BXMT.US,D,20200218,000000,31.2204,31.5184,31.2204,31.3236,1095607.0250696,0
+BXMT.US,D,20200219,000000,31.3532,31.5499,31.3532,31.3933,850067.68229833,0
+BXMT.US,D,20200220,000000,31.3388,31.6034,31.2853,31.5958,635102.56210757,0
+BXMT.US,D,20200221,000000,31.5958,31.6808,31.3866,31.4076,2152241.8117667,0
+BXMT.US,D,20200224,000000,30.9874,31.2682,30.8862,31.1202,2926333.6295006,0
+BXMT.US,D,20200225,000000,31.0896,31.2204,30.3543,30.4488,1925400.0961752,0
+BXMT.US,D,20200226,000000,30.3944,30.8089,30.1107,30.1538,1879800.5458391,0
+BXMT.US,D,20200227,000000,29.872,29.9265,28.7957,28.8119,3343837.5290586,0
+BXMT.US,D,20200228,000000,28.1005,28.407,27.3623,28.1244,4053947.3566523,0
+BXMT.US,D,20200302,000000,28.3737,29.5988,28.2561,29.5683,2587363.7432076,0
+BXMT.US,D,20200303,000000,29.6447,30.0745,29.0135,29.3258,2280227.7818641,0
+BXMT.US,D,20200304,000000,29.6696,30.0105,29.4108,29.872,2197632.9824092,0
+BXMT.US,D,20200305,000000,29.4652,29.5052,29.046,29.2016,1812771.3953554,0
+BXMT.US,D,20200306,000000,28.492,28.8197,27.8913,28.43,2484430.4573777,0
+BXMT.US,D,20200309,000000,27.0328,27.7662,25.3864,26.6127,2952593.6594298,0
+BXMT.US,D,20200310,000000,27.3757,27.4225,26.1361,27.3451,1836790.5582279,0
+BXMT.US,D,20200311,000000,26.8772,26.9947,25.6452,25.8801,3011110.6565004,0
+BXMT.US,D,20200312,000000,23.0868,24.2806,21.5025,22.4165,4234042.9100259,0
+BXMT.US,D,20200313,000000,23.5624,23.5624,20.7013,23.2587,5556963.9081835,0
+BXMT.US,D,20200316,000000,19.4206,20.2381,17.8459,17.8525,4203834.1372598,0
+BXMT.US,D,20200317,000000,18.0866,18.1954,15.6074,17.0322,7633704.2071505,0
+BXMT.US,D,20200318,000000,14.3516,14.6629,9.88121,14.0851,9581687.8452942,0
+BXMT.US,D,20200319,000000,13.1111,14.9981,11.9412,14.5397,5986277.3865572,0
+BXMT.US,D,20200320,000000,15.0133,15.5978,13.8454,14.0784,4467904.6128829,0
+BXMT.US,D,20200323,000000,13.5408,13.5637,10.9183,11.3405,6615609.1924267,0
+BXMT.US,D,20200324,000000,12.0977,12.1675,9.88121,10.1553,7644604.873534,0
+BXMT.US,D,20200325,000000,10.9662,14.7479,10.6223,13.1263,7681674.4691765,0
+BXMT.US,D,20200326,000000,13.3831,19.8886,13.3593,17.0417,12194954.54569,0
+BXMT.US,D,20200327,000000,16.7695,17.9385,15.996,16.2863,5627497.8166292,0
+BXMT.US,D,20200330,000000,16.165,16.165,14.0355,15.6751,3983035.4327825,0
+BXMT.US,D,20200331,000000,15.5224,16.2462,14.5903,14.9675,3502047.9789342,0
+BXMT.US,D,20200401,000000,13.0231,13.8655,12.4922,13.6725,3979247.948603,0
+BXMT.US,D,20200402,000000,12.9821,14.429,12.942,13.6725,3652933.7255099,0
+BXMT.US,D,20200403,000000,13.6974,13.7614,11.9765,12.2344,4626394.6475734,0
+BXMT.US,D,20200406,000000,13.1015,14.6294,13.1015,13.8655,3750952.8108272,0
+BXMT.US,D,20200407,000000,15.233,15.8261,14.2446,14.4375,6863007.198294,0
+BXMT.US,D,20200408,000000,15.2636,17.5164,15.149,16.8966,5206622.1451447,0
+BXMT.US,D,20200409,000000,18.5048,20.3412,17.2576,17.8687,5212727.9843071,0
+BXMT.US,D,20200413,000000,18.0216,18.8429,16.5204,18.4867,2951658.568644,0
+BXMT.US,D,20200414,000000,19.2201,19.604,18.0387,18.6404,3306252.7434199,0
+BXMT.US,D,20200415,000000,18.2632,18.2632,17.1468,17.4419,2865346.4429969,0
+BXMT.US,D,20200416,000000,17.4333,17.5833,16.3694,16.526,3310385.7818652,0
+BXMT.US,D,20200417,000000,17.4113,18.119,16.9768,17.4199,2849895.978781,0
+BXMT.US,D,20200420,000000,16.4859,17.1211,16.4859,16.6951,3798851.8677318,0
+BXMT.US,D,20200421,000000,16.4803,16.6388,15.8843,16.4716,1899834.31618,0
+BXMT.US,D,20200422,000000,16.8966,16.9844,16.0762,16.4458,2125345.1242811,0
+BXMT.US,D,20200423,000000,16.4143,17.1468,16.2778,16.5595,1500103.4243573,0
+BXMT.US,D,20200424,000000,16.5747,16.6789,15.8796,16.5022,1403465.5089689,0
+BXMT.US,D,20200427,000000,16.4143,16.5376,16.0275,16.1565,2755732.4413623,0
+BXMT.US,D,20200428,000000,16.9128,17.5641,16.4525,16.7591,3643102.183082,0
+BXMT.US,D,20200429,000000,18.4083,19.4531,17.3712,18.6318,5916350.8159119,0
+BXMT.US,D,20200430,000000,18.2718,19.2029,18.0054,18.9136,5203024.1922442,0
+BXMT.US,D,20200501,000000,18.2718,18.65,18.0054,18.4169,2810302.7898643,0
+BXMT.US,D,20200504,000000,17.9977,18.4083,17.7657,18.287,2629455.3941793,0
+BXMT.US,D,20200505,000000,18.4083,18.9852,18.2059,18.2546,2456980.8830669,0
+BXMT.US,D,20200506,000000,18.3902,18.8495,18.0301,18.4656,2882513.1600661,0
+BXMT.US,D,20200507,000000,18.5602,19.2831,18.5602,19.0912,3114190.5411098,0
+BXMT.US,D,20200508,000000,19.5715,20.071,19.2115,19.9822,2824464.2319555,0
+BXMT.US,D,20200511,000000,19.5505,19.5505,18.9852,19.2267,2247781.2834436,0
+BXMT.US,D,20200512,000000,19.3642,19.541,18.6709,18.7206,3158997.4109029,0
+BXMT.US,D,20200513,000000,18.2059,18.4083,16.9443,17.0723,3366818.9819998,0
+BXMT.US,D,20200514,000000,16.6789,17.081,15.7306,17.0723,2945940.1691128,0
+BXMT.US,D,20200515,000000,16.887,17.2576,16.4372,17.0981,2087513.2149856,0
+BXMT.US,D,20200518,000000,18.1257,18.5688,17.7657,18.4799,1729418.4707842,0
+BXMT.US,D,20200519,000000,18.4227,18.6709,17.7886,18.0541,1492916.9427637,0
+BXMT.US,D,20200520,000000,18.2784,18.6805,18.1734,18.5602,1435627.1869037,0
+BXMT.US,D,20200521,000000,18.5354,18.7454,18.0703,18.3586,1130520.5715207,0
+BXMT.US,D,20200522,000000,18.3434,18.6404,17.8687,18.5688,1186252.1917825,0
+BXMT.US,D,20200526,000000,19.6527,20.071,19.2764,19.8781,2004308.983462,0
+BXMT.US,D,20200527,000000,20.4969,20.8923,19.2267,20.2391,2247291.2246667,0
+BXMT.US,D,20200528,000000,20.5055,20.6669,19.645,19.7491,1903544.3124332,0
+BXMT.US,D,20200529,000000,19.4674,19.5983,18.8896,18.9632,3614043.1636001,0
+BXMT.US,D,20200601,000000,18.9451,19.5811,18.7101,19.2516,1793091.5563535,0
+BXMT.US,D,20200602,000000,19.5085,20.177,19.4139,19.7491,1170554.6039098,0
+BXMT.US,D,20200603,000000,20.1684,21.4662,20.1054,21.1329,1920236.6777376,0
+BXMT.US,D,20200604,000000,21.0593,21.662,20.6258,21.4289,1226034.9119783,0
+BXMT.US,D,20200605,000000,22.828,23.7037,21.8559,22.0249,2171826.361562,0
+BXMT.US,D,20200608,000000,22.8462,23.6159,22.701,23.4956,2028166.8876772,0
+BXMT.US,D,20200609,000000,22.1605,22.4193,21.6228,21.7107,11438403.271912,0
+BXMT.US,D,20200610,000000,21.832,21.8797,21.0279,21.1405,6026713.5184556,0
+BXMT.US,D,20200611,000000,20.0223,20.2315,18.8333,18.9852,5868213.0124237,0
+BXMT.US,D,20200612,000000,20.1836,20.2391,18.8744,19.9659,2234747.6048198,0
+BXMT.US,D,20200615,000000,18.9451,19.8236,18.7693,19.711,2300584.0695195,0
+BXMT.US,D,20200616,000000,20.9878,21.1884,19.6336,20.4492,2722565.5146545,0
+BXMT.US,D,20200617,000000,20.5695,20.6793,19.8857,20.1426,1273403.0718746,0
+BXMT.US,D,20200618,000000,19.814,20.4167,19.7415,20.3049,1189772.6567566,0
+BXMT.US,D,20200619,000000,20.6497,20.8751,19.9268,20.1034,3673441.8476155,0
+BXMT.US,D,20200622,000000,20.0146,20.0882,19.5983,19.9172,1231668.4936442,0
+BXMT.US,D,20200623,000000,20.1283,20.5141,19.9344,20.4644,1289659.8293773,0
+BXMT.US,D,20200624,000000,20.0624,20.1684,18.3586,18.9708,2861082.5127843,0
+BXMT.US,D,20200625,000000,18.7693,19.8294,18.6576,19.5907,1723181.7398544,0
+BXMT.US,D,20200626,000000,19.3642,19.6775,18.9679,19.4932,3257828.0251777,0
+BXMT.US,D,20200629,000000,19.5925,19.9058,19.0387,19.9058,1713998.3734584,0
+BXMT.US,D,20200630,000000,19.7644,20.177,19.6498,19.8705,1134132.1371649,0
+BXMT.US,D,20200701,000000,19.7568,20.1856,19.0481,19.2287,1622182.5107785,0
+BXMT.US,D,20200702,000000,19.6422,19.7673,19.0481,19.1284,1838982.2099802,0
+BXMT.US,D,20200706,000000,19.4664,19.6575,18.989,19.1379,1784559.5073917,0
+BXMT.US,D,20200707,000000,18.9727,19.1045,18.1648,18.1896,1448571.8591257,0
+BXMT.US,D,20200708,000000,18.2383,18.2642,17.6854,17.9996,1846178.1157811,0
+BXMT.US,D,20200709,000000,17.9423,17.9423,17.2977,17.5288,2145964.2426054,0
+BXMT.US,D,20200710,000000,17.4228,17.9175,17.2977,17.9088,1621721.7717574,0
+BXMT.US,D,20200713,000000,18.1066,18.5602,17.8926,18.0655,1324525.207658,0
+BXMT.US,D,20200714,000000,18.0168,18.6432,17.8669,18.5841,1237063.3287267,0
+BXMT.US,D,20200715,000000,19.0892,19.5514,18.9154,19.4837,1440195.8331505,0
+BXMT.US,D,20200716,000000,19.2793,19.6575,19.1045,19.3271,1023655.2970001,0
+BXMT.US,D,20200717,000000,19.3127,19.3175,18.9479,19.0644,795947.60147598,0
+BXMT.US,D,20200720,000000,18.9479,19.1952,18.6432,18.9727,1118056.5338683,0
+BXMT.US,D,20200721,000000,19.179,19.2793,18.9938,19.1217,1125416.8397289,0
+BXMT.US,D,20200722,000000,19.0062,19.5744,18.8982,19.4932,913811.97298907,0
+BXMT.US,D,20200723,000000,19.3843,19.5247,19.1465,19.2038,840671.74767216,0
+BXMT.US,D,20200724,000000,19.2793,19.3843,18.6605,18.6747,927087.53959897,0
+BXMT.US,D,20200727,000000,18.6519,18.9661,18.5191,18.8657,1102990.3678813,0
+BXMT.US,D,20200728,000000,18.9661,19.7234,18.9231,19.4025,1733261.4530731,0
+BXMT.US,D,20200729,000000,19.5658,19.9469,18.9317,19.9296,1763857.6654705,0
+BXMT.US,D,20200730,000000,19.7396,20.0786,19.5744,19.9555,1595501.5329255,0
+BXMT.US,D,20200731,000000,19.8571,20.028,19.4101,19.8571,1305665.2746866,0
+BXMT.US,D,20200803,000000,19.7644,19.8303,19.476,19.5333,1587661.6396294,0
+BXMT.US,D,20200804,000000,19.476,19.6164,19.3031,19.4177,1065297.7274262,0
+BXMT.US,D,20200805,000000,19.624,19.88,19.3624,19.8236,1235703.1014806,0
+BXMT.US,D,20200806,000000,19.7644,20.1283,19.6575,19.7978,1720932.4957245,0
+BXMT.US,D,20200807,000000,19.7081,19.7978,19.4263,19.7396,1100792.4333243,0
+BXMT.US,D,20200810,000000,19.9134,20.6907,19.8074,20.4091,1437742.3978637,0
+BXMT.US,D,20200811,000000,20.8541,21.2656,20.7614,21.002,2204953.4971725,0
+BXMT.US,D,20200812,000000,21.2656,21.5139,20.918,20.9601,1685701.6676294,0
+BXMT.US,D,20200813,000000,20.6564,20.9773,20.0042,20.0529,1300991.9150258,0
+BXMT.US,D,20200814,000000,19.88,20.4157,19.7148,20.1693,571236.80385673,0
+BXMT.US,D,20200817,000000,20.0471,20.1617,19.7807,19.9621,750914.55070889,0
+BXMT.US,D,20200818,000000,20.0471,20.0471,19.6164,19.8647,877830.34971654,0
+BXMT.US,D,20200819,000000,19.7978,19.8074,19.457,19.5925,769026.82990525,0
+BXMT.US,D,20200820,000000,19.5018,19.7739,19.2038,19.2125,1021097.1482993,0
+BXMT.US,D,20200821,000000,19.0138,19.435,18.989,19.3127,1043570.7411832,0
+BXMT.US,D,20200824,000000,19.4025,19.8886,19.2038,19.8475,671755.39836298,0
+BXMT.US,D,20200825,000000,20.0614,20.1025,19.3939,19.6164,655125.86110696,0
+BXMT.US,D,20200826,000000,19.5247,19.5658,19.2201,19.3939,863707.65158848,0
+BXMT.US,D,20200827,000000,19.3127,19.8571,19.2373,19.6336,842370.19924506,0
+BXMT.US,D,20200828,000000,19.8303,19.88,19.5992,19.8705,579157.32648154,0
+BXMT.US,D,20200831,000000,19.7978,19.9555,19.4979,19.6078,1853028.4673161,0
+BXMT.US,D,20200901,000000,19.7978,20.516,19.7396,20.0529,1839250.2763196,0
+BXMT.US,D,20200902,000000,20.2181,20.4091,19.9793,20.3928,1540663.1180841,0
+BXMT.US,D,20200903,000000,20.4578,20.5484,19.7978,20.0529,1165948.2608339,0
+BXMT.US,D,20200904,000000,20.3173,20.454,19.7081,20.028,931498.06859099,0
+BXMT.US,D,20200908,000000,19.9134,20.1856,19.7081,19.7081,987938.5986646,0
+BXMT.US,D,20200909,000000,19.7396,19.9707,19.6078,19.838,964026.24347424,0
+BXMT.US,D,20200910,000000,20.0375,20.0375,19.6985,19.7148,1010238.3672814,0
+BXMT.US,D,20200911,000000,19.6985,19.6985,18.4532,18.882,2647262.9573412,0
+BXMT.US,D,20200914,000000,18.9479,19.5095,18.8657,19.4608,1544767.8839076,0
+BXMT.US,D,20200915,000000,19.476,19.7234,19.2335,19.2698,1056554.1573684,0
+BXMT.US,D,20200916,000000,19.4837,19.6575,19.2621,19.5333,1693929.0005569,0
+BXMT.US,D,20200917,000000,19.3528,19.6985,18.9727,19.5095,1168661.3853871,0
+BXMT.US,D,20200918,000000,19.5658,19.7329,19.2287,19.3843,2182879.9095296,0
+BXMT.US,D,20200921,000000,19.0558,19.0892,18.5402,18.5602,1705538.5767522,0
+BXMT.US,D,20200922,000000,18.6432,19.031,18.436,18.6031,1084838.2975876,0
+BXMT.US,D,20200923,000000,18.6098,18.7588,17.8926,17.8926,1446776.0240779,0
+BXMT.US,D,20200924,000000,17.992,18.2728,17.4791,17.8096,1806614.2466201,0
+BXMT.US,D,20200925,000000,17.7351,18.5124,17.7026,18.3949,1007833.100165,0
+BXMT.US,D,20200928,000000,18.7913,19.3624,18.7292,19.1131,1351963.2634932,0
+BXMT.US,D,20200929,000000,19.0281,19.1293,18.3634,18.7989,1348445.9399214,0
+BXMT.US,D,20200930,000000,18.817,19.1007,18.5201,18.6213,1088316.8771963,0
+BXMT.US,D,20201001,000000,18.6805,18.9766,18.4265,18.9613,1094306.4844694,0
+BXMT.US,D,20201002,000000,18.5124,19.2746,18.4943,19.1217,1216551.0180845,0
+BXMT.US,D,20201005,000000,19.3672,19.4951,19.1465,19.4436,902606.59057131,0
+BXMT.US,D,20201006,000000,19.4951,19.9029,19.3089,19.3509,1323044.5599859,0
+BXMT.US,D,20201007,000000,19.4531,19.6212,19.0625,19.2573,1058344.7567455,0
+BXMT.US,D,20201008,000000,19.4263,20.537,19.3672,20.5208,2164133.0670452,0
+BXMT.US,D,20201009,000000,20.5113,20.664,19.4951,19.7998,1505234.3816367,0
+BXMT.US,D,20201012,000000,19.7825,20.0375,19.6135,19.9172,1104985.1584154,0
+BXMT.US,D,20201013,000000,19.8513,19.9172,19.5372,19.6394,944717.0899574,0
+BXMT.US,D,20201014,000000,19.5791,20.0204,19.5037,19.5037,816683.99882381,0
+BXMT.US,D,20201015,000000,19.5037,19.6394,19.3251,19.5973,865415.52736863,0
+BXMT.US,D,20201016,000000,19.5276,19.7234,19.1647,19.5276,1001940.8763667,0
+BXMT.US,D,20201019,000000,19.6394,19.6394,19.0539,19.1131,1222035.9067028,0
+BXMT.US,D,20201020,000000,19.3165,19.519,18.7617,18.9097,1123368.6453536,0
+BXMT.US,D,20201021,000000,18.8429,18.9766,18.5783,18.7655,1232791.0214409,0
+BXMT.US,D,20201022,000000,18.6805,18.9613,18.6795,18.7226,868973.68917178,0
+BXMT.US,D,20201023,000000,18.8753,19.0882,18.7617,19.0195,811273.45672937,0
+BXMT.US,D,20201026,000000,18.8591,18.8591,18.181,18.3759,1459952.1129446,0
+BXMT.US,D,20201027,000000,18.4428,18.7827,18.3586,18.4522,825199.29363936,0
+BXMT.US,D,20201028,000000,18.1896,18.3845,17.545,17.8248,1572239.4480352,0
+BXMT.US,D,20201029,000000,18.0111,18.8753,17.8334,18.6805,1755441.8483981,0
+BXMT.US,D,20201030,000000,18.7149,19.0281,18.2403,18.3921,906653.76401722,0
+BXMT.US,D,20201102,000000,18.5783,18.9689,18.5363,18.8247,916156.50632553,0
+BXMT.US,D,20201103,000000,19.1131,19.2869,18.9431,19.2325,988617.14158645,0
+BXMT.US,D,20201104,000000,19.0033,19.2057,18.4303,18.8753,858791.35680748,0
+BXMT.US,D,20201105,000000,19.0882,19.3834,18.732,19.0367,1013108.5619555,0
+BXMT.US,D,20201106,000000,19.1724,19.1724,18.4007,18.4771,810864.02728115,0
+BXMT.US,D,20201109,000000,20.3164,21.6907,20.113,20.8846,4457308.6625337,0
+BXMT.US,D,20201110,000000,21.0794,22.0879,20.9018,22.0812,2218800.7990222,0
+BXMT.US,D,20201111,000000,22.0879,22.1042,21.2417,21.5197,1043006.3358824,0
+BXMT.US,D,20201112,000000,21.2151,21.4442,20.664,20.8006,1363982.2691367,0
+BXMT.US,D,20201113,000000,20.9266,21.5369,20.8006,21.3678,769465.57910934,0
+BXMT.US,D,20201116,000000,21.9609,22.3171,21.6945,22.0201,1510066.9056866,0
+BXMT.US,D,20201117,000000,21.8434,22.0392,21.4776,21.8158,942870.99247095,0
+BXMT.US,D,20201118,000000,21.9685,22.4097,21.7069,21.7069,839799.48493466,0
+BXMT.US,D,20201119,000000,21.6133,21.8081,21.2924,21.8014,595293.66355824,0
+BXMT.US,D,20201120,000000,21.7231,21.9456,21.4357,21.8081,686297.99728065,0
+BXMT.US,D,20201123,000000,22.0296,22.4776,21.8759,22.2159,1139130.1084088,0
+BXMT.US,D,20201124,000000,22.8576,23.8642,22.6905,23.6312,1978581.9448094,0
+BXMT.US,D,20201125,000000,23.5624,23.5624,22.9455,23.021,1026827.066306,0
+BXMT.US,D,20201127,000000,23.0629,23.2664,22.6141,22.7412,423045.33341986,0
+BXMT.US,D,20201130,000000,22.6055,22.7574,21.8434,22.0201,1816031.1239291,0
+BXMT.US,D,20201201,000000,22.2999,22.8576,22.0879,22.7745,1163674.9326188,0
+BXMT.US,D,20201202,000000,23.0305,23.8775,22.9607,23.6484,2178884.0456565,0
+BXMT.US,D,20201203,000000,23.7334,23.9377,23.2664,23.4946,1418629.0584307,0
+BXMT.US,D,20201204,000000,23.7066,24.2405,23.6053,24.2405,1678623.0408521,0
+BXMT.US,D,20201207,000000,24.2328,24.2405,23.5796,23.7849,938746.33109878,0
+BXMT.US,D,20201208,000000,23.5968,24.2672,23.5796,24.0791,832420.33065955,0
+BXMT.US,D,20201209,000000,24.2405,24.3264,23.5796,23.8929,854588.16037492,0
+BXMT.US,D,20201210,000000,23.7334,23.952,23.4946,23.9014,628270.01185283,0
+BXMT.US,D,20201211,000000,23.7334,23.8929,23.571,23.8174,549168.45188454,0
+BXMT.US,D,20201214,000000,24.1144,24.3932,23.7658,23.8174,1104452.1671388,0
+BXMT.US,D,20201215,000000,23.9425,24.292,23.7658,24.1144,900732.22046311,0
+BXMT.US,D,20201216,000000,24.3264,24.376,23.9616,24.1898,763179.63287498,0
+BXMT.US,D,20201217,000000,24.2166,24.4878,23.952,24.4534,860941.12319415,0
+BXMT.US,D,20201218,000000,24.5804,24.7915,23.7143,23.7238,2900106.0607296,0
+BXMT.US,D,20201221,000000,23.4106,23.6484,23.1661,23.4784,1689828.4232698,0
+BXMT.US,D,20201222,000000,23.571,23.8174,23.4622,23.6999,685778.61874787,0
+BXMT.US,D,20201223,000000,23.6913,24.1659,23.6913,24.0629,939841.63340781,0
+BXMT.US,D,20201224,000000,24.1898,24.2577,23.7658,24.0791,418330.08839348,0
+BXMT.US,D,20201228,000000,24.1565,24.6349,24.1144,24.3513,1267667.9181971,0
+BXMT.US,D,20201229,000000,24.3513,24.5375,23.7486,24.0791,1124825.2089405,0
+BXMT.US,D,20201230,000000,24.0791,24.3914,23.7677,23.8298,917493.69662059,0
+BXMT.US,D,20201231,000000,23.7152,23.9549,23.5089,23.8537,908576.30229579,0
+BXMT.US,D,20210104,000000,23.8728,23.8861,22.5463,22.6676,2307097.2438619,0
+BXMT.US,D,20210105,000000,22.6943,23.1098,22.3725,22.4766,1443971.7988546,0
+BXMT.US,D,20210106,000000,22.9522,23.8967,22.7373,23.4564,1623829.6527786,0
+BXMT.US,D,20210107,000000,23.4564,23.4994,22.7373,23.1098,1259822.7892303,0
+BXMT.US,D,20210108,000000,23.2224,23.2224,22.5634,22.9282,1119853.4160502,0
+BXMT.US,D,20210111,000000,22.8328,23.1527,22.6562,22.7803,1102299.2593497,0
+BXMT.US,D,20210112,000000,22.8662,23.2922,22.7803,23.1957,556508.86219652,0
+BXMT.US,D,20210113,000000,23.1098,23.3876,22.85,22.9378,776560.96003289,0
+BXMT.US,D,20210114,000000,22.9808,23.3475,22.7955,23.3351,1325649.8297229,0
+BXMT.US,D,20210115,000000,23.3179,23.3351,22.9282,23.1002,948896.20230478,0
+BXMT.US,D,20210119,000000,23.4134,23.6474,23.1269,23.3437,952575.83166802,0
+BXMT.US,D,20210120,000000,23.3513,24.0723,23.1871,23.5596,915329.27035599,0
+BXMT.US,D,20210121,000000,23.3953,23.7343,23.3084,23.5089,638081.65873205,0
+BXMT.US,D,20210122,000000,23.3084,23.8546,23.1871,23.8021,1112364.3126905,0
+BXMT.US,D,20210125,000000,23.6474,23.845,23.3008,23.7343,1144056.8745312,0
+BXMT.US,D,20210126,000000,23.9158,23.9406,23.5596,23.6388,665396.15273891,0
+BXMT.US,D,20210127,000000,23.3953,23.9406,23.2397,23.4908,1291089.1674765,0
+BXMT.US,D,20210128,000000,23.8202,23.9845,23.569,23.7066,933670.8719287,0
+BXMT.US,D,20210129,000000,23.5596,23.7945,22.8567,23.1002,1596127.7191404,0
+BXMT.US,D,20210201,000000,23.1957,23.7677,22.9808,23.7066,937527.46696138,0
+BXMT.US,D,20210202,000000,23.8537,24.1583,23.5433,24.0294,1055890.2743245,0
+BXMT.US,D,20210203,000000,23.9253,24.1058,23.4994,23.6207,1174176.6408954,0
+BXMT.US,D,20210204,000000,23.7248,24.2624,23.655,24.2271,1402749.2692181,0
+BXMT.US,D,20210205,000000,24.4009,24.824,24.2796,24.6081,1170959.8448215,0
+BXMT.US,D,20210208,000000,25.0407,25.2509,24.6511,25.2509,1613323.7559654,0
+BXMT.US,D,20210209,000000,25.2938,25.2938,24.7447,24.9643,2215642.6424599,0
+BXMT.US,D,20210210,000000,24.9891,25.1286,24.2624,24.5393,1799267.5535033,0
+BXMT.US,D,20210211,000000,24.695,25.1124,24.5307,24.8861,1077252.8578872,0
+BXMT.US,D,20210212,000000,24.8173,25.2585,24.8173,25.1888,1262508.688296,0
+BXMT.US,D,20210216,000000,25.2327,25.5096,25.2069,25.353,1251009.0611852,0
+BXMT.US,D,20210217,000000,25.3024,25.4056,24.5652,24.695,1188897.2526167,0
+BXMT.US,D,20210218,000000,24.6788,24.695,24.2701,24.3483,1369700.6686679,0
+BXMT.US,D,20210219,000000,24.4792,24.9596,24.4792,24.7648,1073597.3126092,0
+BXMT.US,D,20210222,000000,24.695,25.0407,24.5107,24.9548,1061563.6470877,0
+BXMT.US,D,20210223,000000,25.0847,25.1124,24.4696,24.9118,1092057.2403396,0
+BXMT.US,D,20210224,000000,25.1124,25.9805,24.8822,25.9184,2108237.0467237,0
+BXMT.US,D,20210225,000000,25.9947,26.7396,24.7829,24.9032,1968278.144885,0
+BXMT.US,D,20210226,000000,25.0168,25.692,24.7905,25.3024,1564573.3790061,0
+BXMT.US,D,20210301,000000,26.0473,26.689,25.8563,26.1771,1540110.2312588,0
+BXMT.US,D,20210302,000000,26.0568,26.4369,25.9088,26.1523,1320593.2189673,0
+BXMT.US,D,20210303,000000,26.159,27.2086,26.1428,26.7578,1740413.3792401,0
+BXMT.US,D,20210304,000000,26.732,26.7578,25.6652,26.1084,1903108.7046315,0
+BXMT.US,D,20210305,000000,26.4274,26.7234,25.4485,26.6451,1668453.2740975,0
+BXMT.US,D,20210308,000000,26.8619,27.3642,26.7149,27.0443,1401046.6291086,0
+BXMT.US,D,20210309,000000,27.0691,27.1216,26.4589,26.6795,832689.44413318,0
+BXMT.US,D,20210310,000000,26.7482,27.5714,26.6451,27.4244,1039394.7702382,0
+BXMT.US,D,20210311,000000,27.494,28.0575,27.1474,27.5457,1200849.2416753,0
+BXMT.US,D,20210312,000000,27.6411,28.0145,27.5113,27.8235,1195387.3900081,0
+BXMT.US,D,20210315,000000,27.8503,28.154,27.6641,28.1348,859253.14296263,0
+BXMT.US,D,20210316,000000,27.9792,28.1616,27.5638,27.7806,893371.91460249,0
+BXMT.US,D,20210317,000000,27.858,28.2056,27.6239,28.2056,775900.21839139,0
+BXMT.US,D,20210318,000000,28.1616,28.2867,27.2086,27.3298,1139732.2105385,0
+BXMT.US,D,20210319,000000,27.4168,27.8063,26.8619,27.3804,1951762.7452501,0
+BXMT.US,D,20210322,000000,27.2945,27.2945,26.8963,27.1302,1054341.5629334,0
+BXMT.US,D,20210323,000000,26.8781,27.113,26.5239,26.689,987053.77031744,0
+BXMT.US,D,20210324,000000,27.0013,27.6411,26.9574,27.0348,1334766.1795341,0
+BXMT.US,D,20210325,000000,26.966,27.6851,26.5496,27.5208,1356232.4293765,0
+BXMT.US,D,20210326,000000,27.7281,27.9792,27.4597,27.9362,996465.41195569,0
+BXMT.US,D,20210329,000000,27.7281,28.3364,27.6497,27.6497,1612539.4524956,0
+BXMT.US,D,20210330,000000,27.7567,27.8628,27.5437,27.7299,1442731.9920344,0
+BXMT.US,D,20210331,000000,27.5437,27.6679,27.3938,27.3938,1439679.5960202,0
+BXMT.US,D,20210401,000000,27.4215,27.5886,27.1284,27.579,1669415.5903709,0
+BXMT.US,D,20210405,000000,27.835,27.9601,27.3681,27.7567,976391.85051763,0
+BXMT.US,D,20210406,000000,27.6593,27.8532,27.5437,27.6764,780156.81866503,0
+BXMT.US,D,20210407,000000,27.7911,27.8007,27.4492,27.7032,795015.65209257,0
+BXMT.US,D,20210408,000000,27.5351,27.8093,27.3633,27.8093,740141.6346904,0
+BXMT.US,D,20210409,000000,27.835,28.1272,27.7205,28.1272,704866.82696145,0
+BXMT.US,D,20210412,000000,28.1272,28.4453,28.0203,28.4367,872994.68426422,0
+BXMT.US,D,20210413,000000,28.4548,28.6754,28.1358,28.5513,1351395.71679,0
+BXMT.US,D,20210414,000000,28.5599,29.0631,28.4367,28.6926,1564355.5751052,0
+BXMT.US,D,20210415,000000,28.8425,28.8521,28.4806,28.7986,1150443.3456428,0
+BXMT.US,D,20210416,000000,28.9935,29.1701,28.8129,29.1348,1099513.882541,0
+BXMT.US,D,20210419,000000,29.1615,29.1615,28.5293,28.6573,951820.84795405,0
+BXMT.US,D,20210420,000000,28.578,28.8081,28.1444,28.4634,1103783.0484242,0
+BXMT.US,D,20210421,000000,28.4271,28.7804,28.1883,28.6573,959489.01125143,0
+BXMT.US,D,20210422,000000,28.7193,28.8731,28.4062,28.5074,977542.65093602,0
+BXMT.US,D,20210423,000000,28.5341,29.1348,28.4176,29.0469,709203.00942963,0
+BXMT.US,D,20210426,000000,28.94,29.0727,28.6315,28.8081,1116653.3741224,0
+BXMT.US,D,20210427,000000,28.8081,29.0995,28.79,29.0727,1003628.8565982,0
+BXMT.US,D,20210428,000000,28.8778,29.0115,28.4988,28.5962,1649990.2049646,0
+BXMT.US,D,20210429,000000,28.8616,29.0909,28.4587,28.7193,1311139.6919635,0
+BXMT.US,D,20210430,000000,28.6048,28.7423,28.471,28.7107,1103352.6762933,0
+BXMT.US,D,20210503,000000,28.9839,28.9935,28.3574,28.4108,1672519.2959579,0
+BXMT.US,D,20210504,000000,28.4902,28.4988,27.879,28.1005,1414632.1474236,0
+BXMT.US,D,20210505,000000,28.1177,28.1177,27.7911,27.8446,937331.65287745,0
+BXMT.US,D,20210506,000000,27.7299,27.835,27.3232,27.8187,1549612.9735671,0
+BXMT.US,D,20210507,000000,27.8713,28.1807,27.7119,28.1005,785594.58624708,0
+BXMT.US,D,20210510,000000,28.1711,28.3039,27.5619,27.579,793000.9660098,0
+BXMT.US,D,20210511,000000,27.2172,27.4559,26.6261,26.9612,1388074.7313989,0
+BXMT.US,D,20210512,000000,26.8991,27.1025,26.1877,26.2449,1458064.1300926,0
+BXMT.US,D,20210513,000000,26.2898,27.1923,26.2765,27.0223,1234902.0438644,0
+BXMT.US,D,20210514,000000,27.2525,27.7205,27.1913,27.623,1075422.4674128,0
+BXMT.US,D,20210517,000000,27.623,28.0145,27.4215,27.9601,1465458.9913798,0
+BXMT.US,D,20210518,000000,27.9229,28.1272,27.686,27.7032,1241940.8795445,0
+BXMT.US,D,20210519,000000,27.5705,27.8532,27.2964,27.8274,1208768.717166,0
+BXMT.US,D,20210520,000000,27.9162,28.1626,27.6937,27.9945,1240161.798643,0
+BXMT.US,D,20210521,000000,28.1101,28.1272,27.8628,27.9506,981714.43334443,0
+BXMT.US,D,20210524,000000,28.1005,28.2332,27.8187,28.1177,803127.80026475,0
+BXMT.US,D,20210525,000000,28.1177,28.3134,27.7472,27.7654,900465.20125776,0
+BXMT.US,D,20210526,000000,27.7654,28.1626,27.7654,28.0566,754450.72269514,0
+BXMT.US,D,20210527,000000,28.26,28.3574,28.0919,28.2418,1242505.2848453,0
+BXMT.US,D,20210528,000000,28.3134,28.344,28.1139,28.3039,914095.74634065,0
+BXMT.US,D,20210601,000000,28.3928,28.7728,28.2514,28.6658,2179383.5286407,0
+BXMT.US,D,20210602,000000,28.8692,28.94,28.684,28.7986,1652929.5104919,0
+BXMT.US,D,20210603,000000,28.8521,29.0192,28.5245,29.0029,1173552.5489488,0
+BXMT.US,D,20210604,000000,29.0469,29.0469,28.6048,28.8616,1555038.1755395,0
+BXMT.US,D,20210607,000000,29.0469,29.3821,28.8731,29.319,1379361.5282311,0
+BXMT.US,D,20210608,000000,29.3821,29.851,29.3028,29.6916,2072346.5241212,0
+BXMT.US,D,20210609,000000,29.7622,29.8949,29.5769,29.5942,1549389.9339955,0
+BXMT.US,D,20210610,000000,29.7718,29.7718,29.2713,29.4356,1117226.1564963,0
+BXMT.US,D,20210611,000000,29.4537,29.7087,29.3382,29.7001,613153.58342717,0
+BXMT.US,D,20210614,000000,29.7183,29.9293,29.6467,29.9293,1219466.2395265,0
+BXMT.US,D,20210615,000000,29.8682,29.9389,29.2942,29.3028,1835893.1642711,0
+BXMT.US,D,20210616,000000,29.2226,29.5186,28.8167,29.2408,1359654.4637416,0
+BXMT.US,D,20210617,000000,29.2408,29.4088,28.4691,28.7728,1491370.3256408,0
+BXMT.US,D,20210618,000000,28.4806,28.5684,27.7252,27.9601,2952165.3815672,0
+BXMT.US,D,20210621,000000,28.1807,28.7461,28.0833,28.6401,1196945.5256064,0
+BXMT.US,D,20210622,000000,28.4548,28.7289,28.1979,28.578,891145.70742371,0
+BXMT.US,D,20210623,000000,28.5962,28.8339,28.5513,28.5599,1171832.107559,0
+BXMT.US,D,20210624,000000,28.7012,29.214,28.6133,29.1969,1331409.0674855,0
+BXMT.US,D,20210625,000000,29.1348,29.6648,29.1348,29.4699,2783776.7878639,0
+BXMT.US,D,20210628,000000,29.5139,29.5501,29.0029,29.4164,1181892.9723632,0
+BXMT.US,D,20210629,000000,29.4451,29.4805,28.9218,28.9218,1044908.9786124,0
+BXMT.US,D,20210630,000000,28.8598,28.8769,28.6611,28.7145,947532.83365625,0
+BXMT.US,D,20210701,000000,28.706,28.8225,28.5704,28.5799,1525881.7725827,0
+BXMT.US,D,20210702,000000,28.6429,28.7508,28.2017,28.3364,1058126.9528446,0
+BXMT.US,D,20210706,000000,28.301,28.3106,27.6975,27.9219,1277214.6401393,0
+BXMT.US,D,20210707,000000,27.752,27.9143,27.4549,27.6975,1264045.8812115,0
+BXMT.US,D,20210708,000000,27.3557,27.8646,26.8857,27.3651,1818535.8687887,0
+BXMT.US,D,20210709,000000,27.5447,28.2657,27.4721,28.2466,1095214.3497676,0
+BXMT.US,D,20210712,000000,28.049,28.5531,27.8054,28.4548,930679.20969456,0
+BXMT.US,D,20210713,000000,28.2743,28.3459,27.7424,27.7606,1410109.5750787,0
+BXMT.US,D,20210714,000000,27.8684,28.112,27.5046,27.6163,1163421.5261573,0
+BXMT.US,D,20210715,000000,27.4998,28.0127,27.3651,27.8684,1442210.5192334,0
+BXMT.US,D,20210716,000000,27.9143,28.2084,27.6479,27.8417,1097858.3634677,0
+BXMT.US,D,20210719,000000,27.2659,27.4807,26.6528,27.0223,1724586.9938685,0
+BXMT.US,D,20210720,000000,27.0586,28.1664,27.031,27.9592,1610731.0518381,0
+BXMT.US,D,20210721,000000,28.2657,28.5531,28.1387,28.1569,1053412.7549524,0
+BXMT.US,D,20210722,000000,28.4262,28.4548,27.9267,28.2017,1385683.0770263,0
+BXMT.US,D,20210723,000000,28.2743,28.5044,28.0212,28.4176,1152598.3477002,0
+BXMT.US,D,20210726,000000,28.5083,28.9495,28.4548,28.5445,925790.14040118,0
+BXMT.US,D,20210727,000000,28.5445,28.5704,27.9859,28.5351,1023771.5288894,0
+BXMT.US,D,20210728,000000,28.5894,28.9943,28.2915,28.6878,1342487.7466725,0
+BXMT.US,D,20210729,000000,28.958,29.5349,28.8769,29.2561,1452517.4605601,0
+BXMT.US,D,20210730,000000,29.2465,29.5702,29.066,29.1921,932798.60919121,0
+BXMT.US,D,20210802,000000,29.3811,29.7774,29.1118,29.1739,1287044.0882988,0
+BXMT.US,D,20210803,000000,29.2198,29.2895,28.706,29.2647,992028.7046102,0
+BXMT.US,D,20210804,000000,28.9943,29.1921,28.8053,28.8053,971867.1839045,0
+BXMT.US,D,20210805,000000,28.9943,29.363,28.9046,29.3553,722484.85884435,0
+BXMT.US,D,20210806,000000,29.6065,29.6065,29.129,29.237,867291.9917451,0
+BXMT.US,D,20210809,000000,29.1739,29.1739,28.7776,28.7776,766060.29889043,0
+BXMT.US,D,20210810,000000,28.7776,29.2561,28.6343,29.1739,715613.56462649,0
+BXMT.US,D,20210811,000000,29.2284,29.3182,28.9943,29.2561,593606.73046086,0
+BXMT.US,D,20210812,000000,29.3104,29.3458,29.0029,29.2198,612777.6622714,0
+BXMT.US,D,20210813,000000,29.3907,29.4356,29.0478,29.3267,720808.39708837,0
+BXMT.US,D,20210816,000000,29.1835,29.49,29.0211,29.4547,875232.40991854,0
+BXMT.US,D,20210817,000000,29.2914,29.3458,28.958,29.2016,785209.24088405,0
+BXMT.US,D,20210818,000000,29.0927,29.2819,28.9093,28.94,773039.44792458,0
+BXMT.US,D,20210819,000000,28.6878,28.7145,28.2198,28.4453,1002352.4000832,0
+BXMT.US,D,20210820,000000,28.3813,29.0211,28.2198,28.9762,785325.47277345,0
+BXMT.US,D,20210823,000000,29.1835,29.2647,29.0306,29.1023,726800.09862976,0
+BXMT.US,D,20210824,000000,29.2647,29.4613,29.129,29.2819,587444.34605487,0
+BXMT.US,D,20210825,000000,29.4164,29.6065,29.1653,29.4356,658903.92107924,0
+BXMT.US,D,20210826,000000,29.49,29.5044,29.1118,29.1204,490849.36316617,0
+BXMT.US,D,20210827,000000,29.1023,29.7144,29.1023,29.598,687414.24227245,0
+BXMT.US,D,20210830,000000,29.6429,29.6429,29.3553,29.4709,640669.12718867,0
+BXMT.US,D,20210831,000000,29.3182,29.7058,29.2647,29.5445,679405.76038,0
+BXMT.US,D,20210901,000000,29.6877,29.9073,29.1118,29.5072,1580113.896758,0
+BXMT.US,D,20210902,000000,29.8672,29.957,29.4451,29.7593,1281885.9055319,0
+BXMT.US,D,20210903,000000,29.7144,29.7411,29.4451,29.7144,740556.2998093,0
+BXMT.US,D,20210907,000000,29.5894,29.6963,29.2016,29.2016,1068244.3628924,0
+BXMT.US,D,20210908,000000,29.066,29.3267,28.9848,29.0927,740015.97859376,0
+BXMT.US,D,20210909,000000,29.0125,29.4164,28.9132,29.1472,851851.9988706,0
+BXMT.US,D,20210910,000000,28.2657,28.2743,27.7787,27.7873,6526930.5436262,0
+BXMT.US,D,20210913,000000,27.9945,28.2113,27.8684,28.112,2284370.2445165,0
+BXMT.US,D,20210914,000000,28.1836,28.1836,27.9143,28.0308,1614068.268338,0
+BXMT.US,D,20210915,000000,28.0212,28.239,27.9592,28.2113,2161233.5526153,0
+BXMT.US,D,20210916,000000,28.2113,28.3651,27.9678,27.9859,2071409.3390672,0
+BXMT.US,D,20210917,000000,27.9859,28.2294,27.6526,27.6889,3182671.0195097,0
+BXMT.US,D,20210920,000000,27.4005,27.7243,27.2343,27.6526,2264850.6170378,0
+BXMT.US,D,20210921,000000,27.7424,28.1348,27.7338,27.9678,1433741.2983199,0
+BXMT.US,D,20210922,000000,28.1922,28.2992,27.9592,28.0127,1763512.1112047,0
+BXMT.US,D,20210923,000000,28.0671,28.3058,27.9859,28.0404,2613721.1566118,0
+BXMT.US,D,20210924,000000,28.0127,28.1473,27.9362,28.0212,1711393.1037214,0
+BXMT.US,D,20210927,000000,28.1922,28.4911,28.1348,28.301,1848176.0477176,0
+BXMT.US,D,20210928,000000,28.3555,28.3813,27.9917,28.0308,1399618.3381435,0
+BXMT.US,D,20210929,000000,28.0947,28.324,27.9478,28.2514,1103846.9236067,0
+BXMT.US,D,20210930,000000,28.324,28.324,27.8522,27.856,1171133.6690885,0
+BXMT.US,D,20211001,000000,27.9478,28.5637,27.7558,28.5455,1509000.9231335,0
+BXMT.US,D,20211004,000000,28.4806,28.8397,28.0671,28.2056,1687937.2990155,0
+BXMT.US,D,20211005,000000,28.2781,28.8024,28.0947,28.7193,1197076.4173738,0
+BXMT.US,D,20211006,000000,28.5169,28.8119,28.324,28.8024,971759.32908822,0
+BXMT.US,D,20211007,000000,28.94,29.1883,28.8578,28.9495,961679.6158695,0
+BXMT.US,D,20211008,000000,28.9858,29.1883,28.9218,28.9676,585493.53515455,0
+BXMT.US,D,20211011,000000,28.959,29.0889,28.7566,28.8024,515324.02938901,0
+BXMT.US,D,20211012,000000,28.8941,29.5559,28.8024,29.427,1250724.2406996,0
+BXMT.US,D,20211013,000000,29.427,29.6657,29.3401,29.5932,1316066.4580859,0
+BXMT.US,D,20211014,000000,29.7584,29.9971,29.5932,29.8128,1336404.944461,0
+BXMT.US,D,20211015,000000,30.1155,30.2721,29.5559,29.5645,1420349.4998206,0
+BXMT.US,D,20211018,000000,29.492,29.8778,29.3353,29.7211,1155342.8862776,0
+BXMT.US,D,20211019,000000,29.7488,29.7718,29.4557,29.6018,737448.40568576,0
+BXMT.US,D,20211020,000000,29.5836,29.9512,29.427,29.7307,601955.53094838,0
+BXMT.US,D,20211021,000000,29.7488,30.1318,29.7488,30.043,1152604.6305049,0
+BXMT.US,D,20211022,000000,30.043,30.0983,29.8405,29.8959,630626.06366481,0
+BXMT.US,D,20211025,000000,29.8959,30.1442,29.7488,30.1155,656313.31122021,0
+BXMT.US,D,20211026,000000,30.1155,30.2168,29.8223,29.8586,948907.7207803,0
+BXMT.US,D,20211027,000000,29.8453,29.9141,29.2436,29.7946,1003925.1955595,0
+BXMT.US,D,20211028,000000,29.9598,30.2168,29.7564,30.2168,1029763.2304308,0
+BXMT.US,D,20211029,000000,30.0983,30.318,29.978,30.2263,955350.73713546,0
+BXMT.US,D,20211101,000000,30.318,30.6952,30.2358,30.6856,1090253.0282186,0
+BXMT.US,D,20211102,000000,30.6493,30.6493,30.0067,30.043,1262738.0106723,0
+BXMT.US,D,20211103,000000,30.3733,30.6627,30.1757,30.5109,1620510.237559,0
+BXMT.US,D,20211104,000000,30.5567,30.7688,30.2721,30.4288,994641.30428615,0
+BXMT.US,D,20211105,000000,30.6121,31.0448,30.3639,30.9616,1448570.8119916,0
+BXMT.US,D,20211108,000000,30.8518,30.9616,30.6351,30.7688,831294.66146049,0
+BXMT.US,D,20211109,000000,30.7774,31.0075,30.7134,30.9244,808564.52071265,0
+BXMT.US,D,20211110,000000,30.8881,31.1173,30.8337,30.8977,633337.09394979,0
+BXMT.US,D,20211111,000000,30.9435,31.1316,30.8423,31.062,567404.29290925,0
+BXMT.US,D,20211112,000000,31.1632,31.2739,30.8423,30.9159,782415.48700211,0
+BXMT.US,D,20211115,000000,30.9893,31.0991,30.7086,30.7592,710997.79734329,0
+BXMT.US,D,20211116,000000,30.6675,30.8423,30.4469,30.4555,796040.79641432,0
+BXMT.US,D,20211117,000000,30.3639,30.4555,30.043,30.3829,944038.54703555,0
+BXMT.US,D,20211118,000000,30.3371,30.3829,29.9265,30.0983,916120.90376481,0
+BXMT.US,D,20211119,000000,29.0603,29.3382,28.8034,29.0412,6720200.0915981,0
+BXMT.US,D,20211122,000000,29.1147,29.321,28.9858,29.0316,3101035.3949259,0
+BXMT.US,D,20211123,000000,29.1147,29.3086,28.9953,29.1147,3124302.7154868,0
+BXMT.US,D,20211124,000000,29.152,29.3086,29.0603,29.1701,1395888.4463416,0
+BXMT.US,D,20211126,000000,28.7566,28.8664,27.9965,28.3889,1444530.9684846,0
+BXMT.US,D,20211129,000000,28.6926,28.9218,27.92,28.2323,2750369.0203041,0
+BXMT.US,D,20211130,000000,28.1597,28.1597,27.3958,27.5628,3082010.0147606,0
+BXMT.US,D,20211201,000000,28.1043,28.2972,26.8915,27.0749,4105090.4351186,0
+BXMT.US,D,20211202,000000,27.3604,28.3431,27.305,28.2418,2868981.0455922,0
+BXMT.US,D,20211203,000000,28.3164,28.3164,27.6355,27.773,1274077.4262599,0
+BXMT.US,D,20211206,000000,28.1043,28.3794,27.9572,28.1779,1851641.0145823,0
+BXMT.US,D,20211207,000000,28.2781,28.8482,28.1731,28.6373,1483795.3572819,0
+BXMT.US,D,20211208,000000,28.6277,28.9447,28.4806,28.6277,1010132.6067334,0
+BXMT.US,D,20211209,000000,28.4902,28.6057,28.2695,28.3164,736251.53136529,0
+BXMT.US,D,20211210,000000,28.4902,28.4902,27.8187,27.9668,1154524.0273812,0
+BXMT.US,D,20211213,000000,27.9572,27.9754,27.4253,27.7921,1712037.0912166,0
+BXMT.US,D,20211214,000000,27.773,28.0585,27.4521,27.517,1575189.2249038,0
+BXMT.US,D,20211215,000000,27.5705,28.2323,27.3871,28.1597,2884254.5441387,0
+BXMT.US,D,20211216,000000,28.4443,28.683,27.7185,27.8742,1620195.0501833,0
+BXMT.US,D,20211217,000000,27.8187,28.2056,27.5896,28.0585,3849913.269735,0
+BXMT.US,D,20211220,000000,27.6812,27.6812,26.9192,27.305,2435287.4051163,0
+BXMT.US,D,20211221,000000,27.5533,28.3794,27.5247,28.2877,1678656.5491445,0
+BXMT.US,D,20211222,000000,28.2877,28.8301,28.2151,28.6009,1297869.3610243,0
+BXMT.US,D,20211223,000000,28.7289,28.959,28.6277,28.9037,771286.54537646,0
+BXMT.US,D,20211227,000000,29.1701,29.1701,28.6181,29.0508,1105651.1357276,0
+BXMT.US,D,20211228,000000,29.023,29.3621,28.9905,29.0135,1007915.8237619,0
+BXMT.US,D,20211229,000000,29.0603,29.2436,28.6974,29.2436,1509412.4468499,0
+BXMT.US,D,20211230,000000,29.215,29.4126,28.9151,28.9342,1225581.5028962,0
+BXMT.US,D,20211231,000000,28.8874,29.0746,28.6812,28.6907,936194.46520287,0
+BXMT.US,D,20220103,000000,28.7938,29.3936,28.7843,29.15,1257237.415042,0
+BXMT.US,D,20220104,000000,29.3,29.6046,29.0823,29.3182,1220147.9238508,0
+BXMT.US,D,20220105,000000,29.3468,29.4776,28.8684,28.8778,1131670.324805,0
+BXMT.US,D,20220106,000000,29.065,29.3745,28.9247,29.1596,1042672.3000922,0
+BXMT.US,D,20220107,000000,29.234,29.5617,29.234,29.3372,1098609.1586451,0
+BXMT.US,D,20220110,000000,29.3745,29.5817,29.1682,29.4308,1135667.2358122,0
+BXMT.US,D,20220111,000000,29.5148,29.956,29.4403,29.9274,1392353.3214895,0
+BXMT.US,D,20220112,000000,29.9837,30.2741,29.8615,29.9742,1202830.4194657,0
+BXMT.US,D,20220113,000000,30.1709,30.4049,29.8615,29.9369,1037361.2357409,0
+BXMT.US,D,20220114,000000,29.871,29.9369,29.4872,29.8997,1317528.2573434,0
+BXMT.US,D,20220118,000000,29.8615,30.1432,29.6982,29.7679,1409301.1875236,0
+BXMT.US,D,20220119,000000,29.8434,29.8529,29.2713,29.2809,1239109.4288336,0
+BXMT.US,D,20220120,000000,29.2532,29.618,28.8502,28.8778,1021811.2937819,0
+BXMT.US,D,20220121,000000,28.7843,29.0278,28.5312,28.6343,1640447.671559,0
+BXMT.US,D,20220124,000000,28.26,28.6439,27.4168,28.5407,2706416.6119681,0
+BXMT.US,D,20220125,000000,28.1473,29.1634,27.8283,28.9247,1786018.1652469,0
+BXMT.US,D,20220126,000000,29.131,29.4967,28.4376,28.5599,1908389.4020928,0
+BXMT.US,D,20220127,000000,28.8129,29.1118,27.9315,28.1282,1559523.0510554,0
+BXMT.US,D,20220128,000000,28.0165,28.5876,27.665,28.578,1520395.8368303,0
+BXMT.US,D,20220131,000000,28.4185,29.4499,28.3908,29.4403,1229775.2751216,0
+BXMT.US,D,20220201,000000,29.4595,29.4595,28.8129,29.3468,1315050.7379714,0
+BXMT.US,D,20220202,000000,29.3468,29.4403,29.0097,29.234,1859779.341108,0
+BXMT.US,D,20220203,000000,29.0469,29.1873,28.7652,28.8502,1745098.2573765,0
+BXMT.US,D,20220204,000000,28.6812,28.9438,28.344,28.8311,1858328.0131919,0
+BXMT.US,D,20220207,000000,28.8684,29.129,28.7375,28.9065,1241447.6793652,0
+BXMT.US,D,20220208,000000,28.9065,29.0183,28.578,28.8034,1560581.7036695,0
+BXMT.US,D,20220209,000000,29.3095,29.8997,29.1873,29.7584,2522937.7681926,0
+BXMT.US,D,20220210,000000,29.7584,30.2272,29.1777,29.3095,2375366.2011658,0
+BXMT.US,D,20220211,000000,29.3182,29.7774,29.0097,29.3095,2115424.5754515,0
+BXMT.US,D,20220214,000000,29.4403,29.5998,29.0746,29.3276,1523423.1016252,0
+BXMT.US,D,20220215,000000,29.5998,29.9131,29.5339,29.8806,1299701.8457669,0
+BXMT.US,D,20220216,000000,29.8997,30.4011,29.8147,30.2368,1568515.8390382,0
+BXMT.US,D,20220217,000000,30.1289,30.2645,29.6838,29.7774,1462109.2092703,0
+BXMT.US,D,20220218,000000,29.6838,30.1241,29.6838,29.8147,1337661.5054274,0
+BXMT.US,D,20220222,000000,29.5617,29.6132,28.7184,29.0001,2195388.97395,0
+BXMT.US,D,20220223,000000,29.1404,29.3372,28.6391,28.6812,1647184.9326072,0
+BXMT.US,D,20220224,000000,28.1101,29.2904,27.8847,29.131,2086947.7625507,0
+BXMT.US,D,20220225,000000,29.2436,29.7297,29.1596,29.6562,1883964.9983086,0
+BXMT.US,D,20220228,000000,29.3936,29.8529,29.1777,29.7774,1974591.316607,0
+BXMT.US,D,20220301,000000,29.7498,29.7498,28.9065,29.3182,1428955.8953063,0
+BXMT.US,D,20220302,000000,29.4212,29.9933,29.3563,29.9083,1343791.4286751,0
+BXMT.US,D,20220303,000000,29.9837,30.0678,29.5617,29.8338,1149072.6470553,0
+BXMT.US,D,20220304,000000,29.5617,29.7966,29.3372,29.7774,1009784.9581994,0
+BXMT.US,D,20220307,000000,29.7116,29.7679,29.3649,29.3745,2379260.4930275,0
+BXMT.US,D,20220308,000000,29.3372,29.8434,29.2532,29.3095,1355403.0991387,0
+BXMT.US,D,20220309,000000,29.787,29.8902,29.1921,29.215,1997652.3517426,0
+BXMT.US,D,20220310,000000,29.0469,29.3936,28.7728,29.3182,1575160.9522821,0
+BXMT.US,D,20220311,000000,29.2904,29.7966,29.2388,29.5617,1329796.480912,0
+BXMT.US,D,20220314,000000,29.7966,29.8481,29.0889,29.3649,1086633.0855013,0
+BXMT.US,D,20220315,000000,29.4595,29.576,29.0374,29.234,1573724.2842438,0
+BXMT.US,D,20220316,000000,29.3372,29.6467,29.0422,29.5435,1672521.3902261,0
+BXMT.US,D,20220317,000000,29.4031,29.8147,29.341,29.7402,1359566.5044739,0
+BXMT.US,D,20220318,000000,29.5435,29.7078,29.4118,29.618,2317712.0426255,0
+BXMT.US,D,20220321,000000,29.703,29.7584,29.5664,29.7116,1155492.6264594,0
+BXMT.US,D,20220322,000000,29.8243,30.0582,29.7498,30.0029,1305231.7611532,0
+BXMT.US,D,20220323,000000,29.9837,30.0678,29.7679,29.9274,1140496.6184597,0
+BXMT.US,D,20220324,000000,29.1682,29.8902,29.1214,29.5531,3529813.7877548,0
+BXMT.US,D,20220325,000000,29.5617,30.1241,29.5617,30.0869,3270584.2132548,0
+BXMT.US,D,20220328,000000,30.0401,30.3027,29.9083,30.1146,2387260.5978468,0
+BXMT.US,D,20220329,000000,30.3495,30.8317,30.1901,30.8269,2346260.0606477,0
+BXMT.US,D,20220330,000000,30.7506,30.8269,30.3877,30.4545,2126188.0672627,0
+BXMT.US,D,20220331,000000,30.3686,30.6838,30.3208,30.3591,1439761.272483,0
+BXMT.US,D,20220401,000000,30.3972,30.7028,30.1776,30.5978,1351942.3208104,0
+BXMT.US,D,20220404,000000,30.5596,30.6265,30.0486,30.5596,1377354.1720874,0
+BXMT.US,D,20220405,000000,30.6169,30.7984,30.2254,30.2635,1080503.1622536,0
+BXMT.US,D,20220406,000000,30.2635,30.2922,30.0057,30.2444,1166743.0356451,0
+BXMT.US,D,20220407,000000,30.3208,30.3781,29.8529,29.9103,1728905.3750563,0
+BXMT.US,D,20220408,000000,29.9197,30.0917,29.787,29.9007,1224464.2107703,0
+BXMT.US,D,20220411,000000,29.977,30.2702,29.8624,30.1012,1007628.9090079,0
+BXMT.US,D,20220412,000000,30.1871,30.5357,30.1107,30.4354,1060148.9688664,0
+BXMT.US,D,20220413,000000,30.4737,30.8556,30.4164,30.5214,1527406.3998886,0
+BXMT.US,D,20220414,000000,30.6455,30.8843,30.4259,30.5023,1438746.5995027,0
+BXMT.US,D,20220418,000000,30.4641,30.7124,30.3065,30.3972,941995.58833103,0
+BXMT.US,D,20220419,000000,30.3972,30.5214,29.9723,30.0344,1618153.1386129,0
+BXMT.US,D,20220420,000000,30.2922,30.87,30.2063,30.7411,1291844.1511905,0
+BXMT.US,D,20220421,000000,30.8175,30.9989,30.4498,30.4832,980027.50024705,0
+BXMT.US,D,20220422,000000,30.4737,30.5405,30.0821,30.1107,1124189.5985184,0
+BXMT.US,D,20220425,000000,29.9293,30.2158,29.5282,30.1107,1620448.4566449,0
+BXMT.US,D,20220426,000000,30.0153,30.2063,29.6142,29.6429,1880354.4797985,0
+BXMT.US,D,20220427,000000,29.5569,29.786,29.2799,29.2799,1440689.0333298,0
+BXMT.US,D,20220428,000000,29.3945,29.9103,29.3134,29.6619,1352059.599834,0
+BXMT.US,D,20220429,000000,29.5186,29.5664,28.6782,28.6878,2265087.2693532,0
+BXMT.US,D,20220502,000000,28.9552,29.0889,28.2104,28.6114,2608246.7393349,0
+BXMT.US,D,20220503,000000,28.6496,29.6571,28.5924,29.5473,1843874.420676,0
+BXMT.US,D,20220504,000000,29.681,30.0638,29.3945,29.977,1609981.3037948,0
+BXMT.US,D,20220505,000000,29.7766,29.8816,29.0268,29.1749,2068612.4437828,0
+BXMT.US,D,20220506,000000,29.108,29.3182,28.7547,29.0603,1500448.9786231,0
+BXMT.US,D,20220509,000000,28.8311,28.9171,28.3154,28.4491,2172627.419178,0
+BXMT.US,D,20220510,000000,28.7165,29.0221,28.1005,28.5637,1564751.3918097,0
+BXMT.US,D,20220511,000000,28.5637,28.9743,28.0814,28.1148,1524755.0562496,0
+BXMT.US,D,20220512,000000,28.1148,28.2198,27.5514,28.1148,1837576.9559661,0
+BXMT.US,D,20220513,000000,28.325,29.0412,28.2198,28.8598,1515733.995645,0
+BXMT.US,D,20220516,000000,29.0508,29.3707,28.6592,29.1653,1474031.878573,0
+BXMT.US,D,20220517,000000,29.3372,29.7287,29.2322,29.595,1534744.7159323,0
+BXMT.US,D,20220518,000000,29.3276,29.385,28.769,28.9075,1577878.2653719,0
+BXMT.US,D,20220519,000000,28.6782,29.0268,28.4682,28.4968,1339561.006755,0
+BXMT.US,D,20220520,000000,28.6974,28.7403,27.7997,28.2581,1754350.7346256,0
+BXMT.US,D,20220523,000000,28.4968,28.9361,28.3154,28.8215,1265249.0383369,0
+BXMT.US,D,20220524,000000,28.8215,28.9266,28.2008,28.8788,1063742.7332302,0
+BXMT.US,D,20220525,000000,28.8502,29.2608,28.7977,29.1176,1174627.9557092,0
+BXMT.US,D,20220526,000000,29.2895,29.6094,29.2656,29.49,953211.44209019,0
+BXMT.US,D,20220527,000000,29.576,29.9389,29.4996,29.9197,907562.67644957,0
+BXMT.US,D,20220531,000000,29.6906,29.9197,29.5569,29.7097,1022418.6315823,0
+BXMT.US,D,20220601,000000,29.8624,29.8624,29.1749,29.6429,852973.4795331,0
+BXMT.US,D,20220602,000000,29.7287,29.8816,29.3372,29.8816,896551.01384745,0
+BXMT.US,D,20220603,000000,29.7287,29.767,29.4232,29.4709,712707.76739171,0
+BXMT.US,D,20220606,000000,29.786,29.8338,29.4136,29.4613,952026.08624523,0
+BXMT.US,D,20220607,000000,29.3659,29.7956,29.3086,29.7956,998390.04450254,0
+BXMT.US,D,20220608,000000,29.5377,29.5569,29.1271,29.2322,1013071.9122607,0
+BXMT.US,D,20220609,000000,29.2703,29.404,28.8692,28.8979,1217810.7204532,0
+BXMT.US,D,20220610,000000,28.6496,28.697,28.1913,28.3535,1403744.0466498,0
+BXMT.US,D,20220613,000000,27.9334,27.9811,26.1094,26.2335,2683367.095308,0
+BXMT.US,D,20220614,000000,26.2526,26.4245,25.6032,25.947,2283242.4810492,0
+BXMT.US,D,20220615,000000,26.0425,26.6441,25.7083,26.2144,2419728.0389501,0
+BXMT.US,D,20220616,000000,25.7751,26.0043,24.8201,24.9634,2931618.5154984,0
+BXMT.US,D,20220617,000000,25.0685,26.1571,25.0589,26.0616,3271553.8594672,0
+BXMT.US,D,20220621,000000,26.6632,26.8304,26.3099,26.4436,1662450.0540805,0
+BXMT.US,D,20220622,000000,26.3385,27.0691,26.2621,26.8734,2178112.3077963,0
+BXMT.US,D,20220623,000000,26.8542,27.3413,26.752,27.3317,1517319.3567309,0
+BXMT.US,D,20220624,000000,27.5609,28.2677,27.5419,27.7233,4118453.9609961,0
+BXMT.US,D,20220627,000000,27.8474,27.8856,27.3317,27.4463,2096164.6372391,0
+BXMT.US,D,20220628,000000,27.7615,28.1053,27.4463,27.5896,1884719.9820226,0
+BXMT.US,D,20220629,000000,27.4334,27.6969,27.0333,27.2187,1331140.3150397,0
+BXMT.US,D,20220630,000000,26.8674,27.3261,26.6332,27.004,1501971.9459074,0
+BXMT.US,D,20220701,000000,26.8479,27.5652,26.843,27.5115,1344943.5354057,0
+BXMT.US,D,20220705,000000,27.1992,27.7067,26.8088,27.6969,1267023.1217221,0
+BXMT.US,D,20220706,000000,27.5798,27.8433,27.0333,27.1602,1526586.3739106,0
+BXMT.US,D,20220707,000000,27.2675,27.7067,27.2675,27.3358,1247856.8210061,0
+BXMT.US,D,20220708,000000,27.4725,27.5945,27.1699,27.4432,1083946.7812283,0
+BXMT.US,D,20220711,000000,27.4237,27.5993,27.2187,27.3651,870461.54972413,0
+BXMT.US,D,20220712,000000,27.3163,27.7457,27.248,27.4822,771726.154338,0
+BXMT.US,D,20220713,000000,27.3163,27.7506,27.2285,27.6872,1208830.5234721,0
+BXMT.US,D,20220714,000000,27.2968,27.5115,27.0138,27.3651,945321.29833214,0
+BXMT.US,D,20220715,000000,27.8336,28.0873,27.287,27.8824,1486595.869535,0
+BXMT.US,D,20220718,000000,27.9897,28.1166,27.6969,27.8238,1038531.7167891,0
+BXMT.US,D,20220719,000000,28.019,28.7314,28.019,28.6534,1083419.0803532,0
+BXMT.US,D,20220720,000000,28.585,28.7412,28.3606,28.7119,1546551.9109035,0
+BXMT.US,D,20220721,000000,28.4484,28.7705,28.1849,28.7705,1020038.618937,0
+BXMT.US,D,20220722,000000,28.79,28.8485,28.3069,28.4679,1149058.9212444,0
+BXMT.US,D,20220725,000000,28.3508,28.9364,28.2825,28.8778,1163304.7955484,0
+BXMT.US,D,20220726,000000,28.7705,28.9949,28.6143,28.6436,1201918.1543393,0
+BXMT.US,D,20220727,000000,28.6436,29.6586,28.6436,29.4634,1889539.0358051,0
+BXMT.US,D,20220728,000000,29.7659,30.4588,29.6293,30.3905,2174275.1567288,0
+BXMT.US,D,20220729,000000,30.4491,30.7028,30.1953,30.2246,1426750.491651,0
+BXMT.US,D,20220801,000000,30.1563,30.4393,29.7659,30.2441,1368350.9116985,0
+BXMT.US,D,20220802,000000,30.0977,30.1592,29.3267,29.3463,1861531.9522728,0
+BXMT.US,D,20220803,000000,29.5122,29.6781,29.3267,29.4829,1314102.2370763,0
+BXMT.US,D,20220804,000000,29.6098,29.6293,29.317,29.6098,913507.59586586,0
+BXMT.US,D,20220805,000000,29.4243,29.6537,29.4048,29.5317,703925.30151361,0
+BXMT.US,D,20220808,000000,29.6488,30.0392,29.5512,29.7171,1530942.2116195,0
+BXMT.US,D,20220809,000000,29.7269,29.7269,29.4243,29.5512,1070026.7494065,0
+BXMT.US,D,20220810,000000,29.9611,30.0392,29.5854,29.6586,1298163.6213244,0
+BXMT.US,D,20220811,000000,29.7659,29.9221,29.6146,29.6293,905028.51869798,0
+BXMT.US,D,20220812,000000,29.7464,29.8147,29.5854,29.7952,1256342.0461453,0
+BXMT.US,D,20220815,000000,29.6293,29.7464,29.5463,29.6878,1256550.0525097,0
+BXMT.US,D,20220816,000000,29.6,29.8733,29.5659,29.844,1239726.1288819,0
+BXMT.US,D,20220817,000000,29.5707,29.6098,29.2926,29.4634,1236846.8289615,0
+BXMT.US,D,20220818,000000,29.4731,29.5756,29.2975,29.3463,976697.47016995,0
+BXMT.US,D,20220819,000000,29.2682,29.3316,29.0437,29.2584,1473275.2649208,0
+BXMT.US,D,20220822,000000,29.0144,29.034,28.7412,28.7802,1641241.9411345,0
+BXMT.US,D,20220823,000000,28.8876,29.073,28.6924,28.9461,1472703.5035843,0
+BXMT.US,D,20220824,000000,28.9559,29.1316,28.8388,29.0925,871621.46698746,0
+BXMT.US,D,20220825,000000,29.2194,29.5756,29.1511,29.5415,1081294.9562482,0
+BXMT.US,D,20220826,000000,29.6,29.6,29.0632,29.0632,1001180.7414508,0
+BXMT.US,D,20220829,000000,28.9754,29.2828,28.8193,29.0535,1335307.6149602,0
+BXMT.US,D,20220830,000000,29.1316,29.2292,28.4045,28.4094,1533407.548135,0
+BXMT.US,D,20220831,000000,28.3996,28.7217,28.1947,28.2825,1398828.4550558,0
+BXMT.US,D,20220901,000000,28.1166,28.1312,27.5603,27.8824,1608729.4192569,0
+BXMT.US,D,20220902,000000,28.2142,28.2435,27.5408,27.6384,1343763.1249045,0
+BXMT.US,D,20220906,000000,27.8433,27.9409,27.5262,27.6872,1493852.5250641,0
+BXMT.US,D,20220907,000000,27.6189,28.0935,27.531,28.0678,1806250.418462,0
+BXMT.US,D,20220908,000000,27.9702,28.0678,27.6335,27.9214,1374844.194117,0
+BXMT.US,D,20220909,000000,28.058,28.507,27.9507,28.4484,1331158.7589538,0
+BXMT.US,D,20220912,000000,28.7217,28.9949,28.6143,28.9657,1315326.7080389,0
+BXMT.US,D,20220913,000000,28.3411,28.5972,27.9736,28.0873,1700310.6253033,0
+BXMT.US,D,20220914,000000,28.1166,28.2825,27.9995,28.2825,1166815.2871952,0
+BXMT.US,D,20220915,000000,28.2337,28.463,27.8824,27.9507,1333811.6085958,0
+BXMT.US,D,20220916,000000,27.6969,28.0678,27.5701,28.058,1878158.1161551,0
+BXMT.US,D,20220919,000000,27.8921,28.4289,27.7848,28.4289,1369582.5552944,0
+BXMT.US,D,20220920,000000,28.2239,28.3899,28.0971,28.2142,1712652.6778093,0
+BXMT.US,D,20220921,000000,28.3606,28.3899,27.7653,27.7653,1656161.0183024,0
+BXMT.US,D,20220922,000000,27.8238,27.8238,27.1895,27.1992,2709813.6706524,0
+BXMT.US,D,20220923,000000,26.6039,26.7991,26.0135,26.3697,3636475.8759057,0
+BXMT.US,D,20220926,000000,26.3502,26.399,24.696,25.2766,4364849.6101959,0
+BXMT.US,D,20220927,000000,25.5889,25.8329,24.6228,24.9253,3083735.3381157,0
+BXMT.US,D,20220928,000000,25.0424,25.3791,24.8667,25.14,2655981.0087588,0
+BXMT.US,D,20220929,000000,24.84,24.96,23.68,23.93,3371930,0
+BXMT.US,D,20220930,000000,24.05,24.305,23.33,23.34,3292186,0
+BXMT.US,D,20221003,000000,23.55,23.925,22.94,23.88,3199806,0
+BXMT.US,D,20221004,000000,24.32,25.33,24.29,25.21,3288077,0
+BXMT.US,D,20221005,000000,24.9,24.9,23.475,23.9,3098121,0
+BXMT.US,D,20221006,000000,23.85,23.95,23.0791,23.1,3896747,0
+BXMT.US,D,20221007,000000,22.93,23.35,22.44,22.64,3663357,0
+BXMT.US,D,20221010,000000,22.55,22.895,21.74,21.81,2965110,0
+BXMT.US,D,20221011,000000,21.84,22.875,21.49,22.65,4019657,0
+BXMT.US,D,20221012,000000,22.59,22.82,22.0867,22.55,2545363,0
+BXMT.US,D,20221013,000000,22.17,23.01,21.86,22.97,3542216,0
+BXMT.US,D,20221014,000000,23.29,23.7,22.28,22.32,2183035,0
+BXMT.US,D,20221017,000000,22.81,23.51,22.61,23.09,2975279,0
+BXMT.US,D,20221018,000000,23.5,23.855,23.325,23.5,2115415,0
+BXMT.US,D,20221019,000000,23.16,23.31,22.78,22.97,2031299,0
+BXMT.US,D,20221020,000000,23.02,23.14,22.645,22.69,1662636,0
+BXMT.US,D,20221021,000000,22.81,22.81,22.39,22.75,1710676,0
+BXMT.US,D,20221024,000000,22.94,22.99,22.43,22.7,2087091,0
+BXMT.US,D,20221025,000000,22.96,24,22.73,24,3518262,0
+BXMT.US,D,20221026,000000,24.19,25.28,24.19,24.69,3695854,0
+BXMT.US,D,20221027,000000,24.82,25.25,24.76,24.81,2588688,0
+BXMT.US,D,20221028,000000,24.75,25.495,24.66,25.45,1928284,0
+BXMT.US,D,20221031,000000,25.32,25.38,24.93,24.96,1489868,0
+BXMT.US,D,20221101,000000,25.34,25.45,24.76,24.97,1259655,0
+BXMT.US,D,20221102,000000,24.91,25.02,23.93,23.95,2699292,0
+BXMT.US,D,20221103,000000,23.48,23.88,23.12,23.64,1568592,0
+BXMT.US,D,20221104,000000,23.97,24.465,23.73,24.21,1434559,0
+BXMT.US,D,20221107,000000,24.26,24.5107,23.88,24.34,930325,0
+BXMT.US,D,20221108,000000,24.5,24.74,24.014,24.36,1238890,0
+BXMT.US,D,20221109,000000,24.16,24.67,24.03,24.33,1143917,0
+BXMT.US,D,20221110,000000,25.15,25.67,25.01,25.58,2149921,0
+BXMT.US,D,20221111,000000,25.62,25.82,25.2,25.48,1734228,0
+BXMT.US,D,20221114,000000,25.26,25.455,24.84,24.85,1187815,0
+BXMT.US,D,20221115,000000,25.37,25.45,24.81,25.12,2222764,0
+BXMT.US,D,20221116,000000,24.99,25.04,24.19,24.2,2115873,0
+BXMT.US,D,20221117,000000,23.95,24.015,23.33,23.93,1981281,0
+BXMT.US,D,20221118,000000,24.32,24.33,23.89,24.1,1074517,0
+BXMT.US,D,20221121,000000,24.06,24.6099,24.03,24.57,1254252,0
+BXMT.US,D,20221122,000000,24.71,24.95,24.6,24.85,1116562,0
+BXMT.US,D,20221123,000000,24.76,25.07,24.69,24.85,881731,0
+BXMT.US,D,20221125,000000,24.87,25.255,24.87,25.19,448601,0
+BXMT.US,D,20221128,000000,25.07,25.15,24.66,24.71,942308,0
+BXMT.US,D,20221129,000000,24.75,24.885,24.61,24.83,759810,0
+BXMT.US,D,20221130,000000,24.7,25.27,24.49,25.27,1588541,0
+BXMT.US,D,20221201,000000,25.3,25.73,24.52,24.58,2258991,0
+BXMT.US,D,20221202,000000,24.39,24.47,23.85,24.43,1544934,0
+BXMT.US,D,20221205,000000,24.23,24.335,23.57,23.61,1911400,0
+BXMT.US,D,20221206,000000,23.72,23.72,22.515,23.13,2427520,0
+BXMT.US,D,20221207,000000,23.1,23.475,23.025,23.33,1444694,0
+BXMT.US,D,20221208,000000,23.44,23.805,23.35,23.73,1497054,0
+BXMT.US,D,20221209,000000,23.62,23.945,23.395,23.7,1242146,0
+BXMT.US,D,20221212,000000,23.7,24.005,23.46,24,1594998,0
+BXMT.US,D,20221213,000000,24.64,24.98,24.06,24.08,1850173,0
+BXMT.US,D,20221214,000000,23.99,24.22,23.69,23.75,1778178,0
+BXMT.US,D,20221215,000000,23.14,23.31,22.77,22.98,2934426,0
+BXMT.US,D,20221216,000000,22.63,22.85,22.22,22.49,3396476,0
+BXMT.US,D,20221219,000000,22.42,22.71,22.025,22.26,2093885,0
+BXMT.US,D,20221220,000000,22.1,22.19,21.76,21.9,2472843,0
+BXMT.US,D,20221221,000000,22.12,22.73,22.12,22.5,1934160,0
+BXMT.US,D,20221222,000000,22.38,22.48,21.8625,22.47,2012635,0
+BXMT.US,D,20221223,000000,22.37,22.59,22.23,22.38,1329005,0
+BXMT.US,D,20221227,000000,22.34,22.42,22.08,22.26,1934785,0
+BXMT.US,D,20221228,000000,22.36,22.4,21.55,21.58,2393613,0
+BXMT.US,D,20221229,000000,21.06,21.515,20.91,21.44,2134373,0
+BXMT.US,D,20221230,000000,21.24,21.28,20.87,21.17,2580257,0
+BXMT.US,D,20230103,000000,21.48,21.61,21.14,21.46,2556191,0
+BXMT.US,D,20230104,000000,21.74,21.995,21.719,21.84,1468335,0
+BXMT.US,D,20230105,000000,21.75,21.9599,21.58,21.66,1198663,0
+BXMT.US,D,20230106,000000,21.86,22.25,21.685,22.05,1478526,0
+BXMT.US,D,20230109,000000,22.18,22.365,22.05,22.07,1501297,0
+BXMT.US,D,20230110,000000,22,22.6504,22,22.54,1763467,0
+BXMT.US,D,20230111,000000,22.65,23.13,22.61,23.1,1581794,0
+BXMT.US,D,20230112,000000,23.24,23.35,22.95,23.16,1825407,0
+BXMT.US,D,20230113,000000,23.1,23.38,22.925,23.35,1393655,0
+BXMT.US,D,20230117,000000,23.34,23.95,23.33,23.65,1952772,0
+BXMT.US,D,20230118,000000,23.68,23.85,23.2343,23.37,1732305,0
+BXMT.US,D,20230119,000000,23.12,23.3,22.58,22.84,1856105,0
+BXMT.US,D,20230120,000000,22.94,23.51,22.71,23.5,2600270,0
+BXMT.US,D,20230123,000000,23.45,23.78,23.4001,23.47,1250411,0
+BXMT.US,D,20230124,000000,23.3,23.62,22.89,22.91,2614078,0
+BXMT.US,D,20230125,000000,22.83,23.26,22.66,23.19,1858446,0
+BXMT.US,D,20230126,000000,23.3,23.425,23.05,23.24,1575250,0
+BXMT.US,D,20230127,000000,23.25,23.945,23.165,23.77,1433403,0
+BXMT.US,D,20230130,000000,23.5,23.695,23.36,23.47,1039324,0
+BXMT.US,D,20230131,000000,23.63,23.895,23.54,23.84,1410271,0
+BXMT.US,D,20230201,000000,23.75,24.55,23.615,24.3,1603400,0
+BXMT.US,D,20230202,000000,24.38,24.8,24.27,24.64,1345515,0
+BXMT.US,D,20230203,000000,24.35,24.79,24.26,24.6,1186650,0
+BXMT.US,D,20230206,000000,24.25,24.31,23.55,23.68,1807408,0
+BXMT.US,D,20230207,000000,23.51,24.14,23.44,24.08,2748015,0
+BXMT.US,D,20230208,000000,24,24.08,22.72,23.07,3504601,0
+BXMT.US,D,20230209,000000,23.29,23.4,22.085,22.2,3269975,0
+BXMT.US,D,20230210,000000,22.17,22.615,22.17,22.58,1808223,0
+BXMT.US,D,20230213,000000,22.62,22.91,22.475,22.82,1583855,0
+BXMT.US,D,20230214,000000,22.7,22.965,22.405,22.56,2299683,0
+BXMT.US,D,20230215,000000,22.45,23.015,22.37,22.97,1237390,0
+BXMT.US,D,20230216,000000,22.75,22.86,22.47,22.69,1760058,0
+BXMT.US,D,20230217,000000,22.67,22.731,22.42,22.57,2295508,0
+BXMT.US,D,20230221,000000,22.4,22.5,21.87,21.95,2376560,0
+BXMT.US,D,20230222,000000,21.97,22.18,21.865,21.9,1796910,0
+BXMT.US,D,20230223,000000,21.96,22.14,21.63,21.95,2555156,0
+BXMT.US,D,20230224,000000,21.69,21.7697,21.175,21.53,2516466,0
+BXMT.US,D,20230227,000000,21.8,21.86,21.27,21.31,1723101,0
+BXMT.US,D,20230228,000000,21.25,21.45,21.16,21.17,2144093,0
+BXMT.US,D,20230301,000000,21.1,21.16,20.62,20.77,2634052,0
+BXMT.US,D,20230302,000000,20.65,20.75,20.395,20.67,2649476,0
+BXMT.US,D,20230303,000000,20.79,21.27,20.75,21.06,1715019,0
+BXMT.US,D,20230306,000000,21.23,21.4,21.16,21.16,1480669,0
+BXMT.US,D,20230307,000000,21.22,21.29,20.545,20.67,2045645,0
+BXMT.US,D,20230308,000000,20.74,20.78,19.925,20.16,4298932,0
+BXMT.US,D,20230309,000000,20.13,20.26,19.58,19.64,2931822,0
+BXMT.US,D,20230310,000000,19.7,19.7,18.655,18.88,3837835,0
+BXMT.US,D,20230313,000000,18.5,19.1,17.99,18.73,4520876,0
+BXMT.US,D,20230314,000000,19.29,19.575,18.56,18.67,4031133,0
+BXMT.US,D,20230315,000000,18.44,18.44,17.3,18,6394166,0
+BXMT.US,D,20230316,000000,17.92,18.1752,17.505,18.04,3973137,0
+BXMT.US,D,20230317,000000,17.84,17.91,17.13,17.19,7858701,0
+BXMT.US,D,20230320,000000,17.5,17.915,17.4801,17.75,5059526,0
+BXMT.US,D,20230321,000000,17.89,18.6,17.89,18.5,4129471,0
+BXMT.US,D,20230322,000000,18.505,18.76,17.95,17.96,4604400,0
+BXMT.US,D,20230323,000000,17.92,18.18,17.04,17.28,5255953,0
+BXMT.US,D,20230324,000000,17.1,17.44,16.95,17.4,4648705,0
+BXMT.US,D,20230327,000000,17.83,18.0375,17.5799,17.85,3291339,0
+BXMT.US,D,20230328,000000,17.83,17.97,17.635,17.79,3248405,0
+BXMT.US,D,20230329,000000,18.06,18.1,17.85,18.01,2124596,0
+BXMT.US,D,20230330,000000,17.625,17.75,17.37,17.56,3422565,0
+BXMT.US,D,20230331,000000,17.69,17.88,17.4502,17.85,2995812,0
+BXMT.US,D,20230403,000000,17.95,18.03,17.7,17.82,2311678,0
+BXMT.US,D,20230404,000000,17.98,18.04,17.57,17.84,3308041,0
+BXMT.US,D,20230405,000000,17.7,17.8455,17.59,17.73,2324551,0
+BXMT.US,D,20230406,000000,17.76,17.835,17.38,17.52,2521768,0
+BXMT.US,D,20230410,000000,17.4,17.43,16.605,17.1,4004147,0
+BXMT.US,D,20230411,000000,17.21,17.515,17.025,17.29,2867202,0
+BXMT.US,D,20230412,000000,17.52,17.62,17.06,17.16,2365209,0
+BXMT.US,D,20230413,000000,17.2,17.565,16.755,17.55,3869783,0
+BXMT.US,D,20230414,000000,17.76,17.99,17.095,17.26,4007986,0
+BXMT.US,D,20230417,000000,17.26,17.99,17.225,17.95,3780079,0
+BXMT.US,D,20230418,000000,17.91,17.965,17.44,17.83,3243359,0
+BXMT.US,D,20230419,000000,17.75,18.175,17.695,18.14,2230135,0
+BXMT.US,D,20230420,000000,17.94,18.12,17.8,17.96,3546952,0
+BXMT.US,D,20230421,000000,18.02,18.025,17.805,17.99,1616714,0
+BXMT.US,D,20230424,000000,17.91,17.93,17.36,17.7,3042545,0
+BXMT.US,D,20230425,000000,17.52,17.57,16.88,16.9,5465241,0
+BXMT.US,D,20230426,000000,17.56,18.47,17.53,17.73,6993920,0
+BXMT.US,D,20230427,000000,17.7,18.65,17.68,18.6,3136826,0
+BXMT.US,D,20230428,000000,18.54,18.695,18.15,18.24,3477662,0
+BXMT.US,D,20230501,000000,18.09,18.4,17.85,17.88,2453886,0
+BXMT.US,D,20230502,000000,17.8,17.845,17.055,17.54,3802516,0
+BXMT.US,D,20230503,000000,17.77,18.1743,17.295,17.34,4611213,0
+BXMT.US,D,20230504,000000,17.2,17.275,16.825,16.9,3709500,0
+BXMT.US,D,20230505,000000,17.25,17.63,17.11,17.51,3204741,0
+BXMT.US,D,20230508,000000,17.64,17.64,17.08,17.24,2625016,0
+BXMT.US,D,20230509,000000,17.05,17.29,16.925,17.15,1757154,0
+BXMT.US,D,20230510,000000,17.45,17.49,16.85,16.98,2264583,0
+BXMT.US,D,20230511,000000,16.96,17.33,16.87,17.33,2466872,0
+BXMT.US,D,20230512,000000,17.33,17.37,16.92,17.18,1679560,0
+BXMT.US,D,20230515,000000,17.3,17.5788,17.26,17.44,1830768,0
+BXMT.US,D,20230516,000000,17.34,17.3999,16.94,16.99,2175821,0
+BXMT.US,D,20230517,000000,17.15,17.9,17.07,17.71,2418818,0
+BXMT.US,D,20230518,000000,17.59,18.005,17.55,17.99,2464403,0
+BXMT.US,D,20230519,000000,18.13,18.13,17.65,17.67,2083621,0
+BXMT.US,D,20230522,000000,17.67,18.1953,17.67,18.15,1959975,0
+BXMT.US,D,20230523,000000,18.15,18.78,18.04,18.37,2065026,0
+BXMT.US,D,20230524,000000,18.21,18.3,17.77,18.06,2044324,0
+BXMT.US,D,20230525,000000,17.92,18.04,17.5,17.78,1915354,0
+BXMT.US,D,20230526,000000,17.88,18.4295,17.57,18.34,1786816,0
+BXMT.US,D,20230530,000000,18.3,18.53,18.1,18.31,1767136,0
+BXMT.US,D,20230531,000000,18,18.3,17.86,18.19,2047675,0
+BXMT.US,D,20230601,000000,18.19,18.38,17.86,18.19,2175923,0
+BXMT.US,D,20230602,000000,18.4,19.08,18.4,19.01,2697372,0
+BXMT.US,D,20230605,000000,19.01,19.01,18.61,18.71,1423222,0
+BXMT.US,D,20230606,000000,18.69,19.62,18.68,19.18,4226399,0
+BXMT.US,D,20230607,000000,19.38,19.87,19.27,19.79,2924386,0
+BXMT.US,D,20230608,000000,19.79,20.11,19.485,19.86,4046256,0
+BXMT.US,D,20230609,000000,19.8,19.88,19.5375,19.62,1555638,0
+BXMT.US,D,20230612,000000,19.64,19.79,19.34,19.45,2413626,0
+BXMT.US,D,20230613,000000,19.52,20.01,19.51,19.77,2128871,0
+BXMT.US,D,20230614,000000,19.89,20.08,19.73,20,3191541,0
+BXMT.US,D,20230615,000000,19.98,20.18,19.71,19.98,3743748,0
+BXMT.US,D,20230616,000000,20.08,20.22,19.7,20.06,2943423,0
+BXMT.US,D,20230620,000000,20.06,20.12,19.75,19.88,1743322,0
+BXMT.US,D,20230621,000000,19.96,20.26,19.73,20.17,1605095,0
+BXMT.US,D,20230622,000000,20.15,20.15,19.685,19.7,2347770,0
+BXMT.US,D,20230623,000000,19.55,19.7,19.38,19.4,2527565,0
+BXMT.US,D,20230626,000000,19.42,20.17,19.35,20.02,2730245,0
+BXMT.US,D,20230627,000000,20.02,20.59,19.795,20.56,2847349,0
+BXMT.US,D,20230628,000000,20.52,20.8,20.23,20.78,3266714,0
+BXMT.US,D,20230629,000000,20.11,20.59,20,20.58,2614792,0
+BXMT.US,D,20230630,000000,20.71,20.88,20.5646,20.81,3255450,0
+BXMT.US,D,20230703,000000,20.7,20.85,20.65,20.79,911611,0
+BXMT.US,D,20230705,000000,20.86,20.94,20.605,20.73,2648648,0
+BXMT.US,D,20230706,000000,20.43,20.49,19.96,20.48,1680505,0
+BXMT.US,D,20230707,000000,20.5,21.31,20.48,21.04,2534238,0
+BXMT.US,D,20230710,000000,21.02,21.63,20.96,21.62,2292157,0
+BXMT.US,D,20230711,000000,21.79,22.29,21.74,22.17,3772834,0
+BXMT.US,D,20230712,000000,22.54,22.71,21.84,21.86,3278014,0
+BXMT.US,D,20230713,000000,21.92,22.345,21.86,22.23,1996052,0
+BXMT.US,D,20230714,000000,22.3,22.3,21.9,22.1,2256241,0
+BXMT.US,D,20230717,000000,22.05,22.38,21.955,22.29,1505687,0
+BXMT.US,D,20230718,000000,22.45,22.98,22.42,22.93,2531424,0
+BXMT.US,D,20230719,000000,23.08,23.31,22.99,23.26,2036853,0
+BXMT.US,D,20230720,000000,23.23,23.28,22.88,22.97,2217340,0
+BXMT.US,D,20230721,000000,23.13,23.2,22.59,22.63,1795725,0
+BXMT.US,D,20230724,000000,22.74,22.94,22.475,22.6,1874267,0
+BXMT.US,D,20230725,000000,22.6,22.605,22.2701,22.42,2180229,0
+BXMT.US,D,20230726,000000,22.79,23.62,22.788,23.54,3742290,0
+BXMT.US,D,20230727,000000,23.7,23.82,22.36,22.5,3260566,0
+BXMT.US,D,20230728,000000,22.73,23.125,22.5,23.04,2058817,0
+BXMT.US,D,20230731,000000,23.04,23.16,22.725,22.99,2615582,0
+BXMT.US,D,20230801,000000,22.86,22.86,22.42,22.7,1608607,0
+BXMT.US,D,20230802,000000,22.49,22.63,22.27,22.29,2116902,0
+BXMT.US,D,20230803,000000,22.25,22.4,21.93,22.36,1708410,0
+BXMT.US,D,20230804,000000,22.34,22.978,22.34,22.69,1309117,0
+BXMT.US,D,20230807,000000,22.63,22.89,22.475,22.79,1202510,0
+BXMT.US,D,20230808,000000,22.3,22.74,22.2101,22.6,1216723,0
+BXMT.US,D,20230809,000000,22.54,22.61,21.99,22,1725470,0
+BXMT.US,D,20230810,000000,22.15,22.28,21.81,22.04,1099476,0
+BXMT.US,D,20230811,000000,21.9,22.03,21.72,21.81,1768759,0
+BXMT.US,D,20230814,000000,21.65,21.84,21.3015,21.53,1443271,0
+BXMT.US,D,20230815,000000,21.3,21.38,20.92,21.07,3491445,0
+BXMT.US,D,20230816,000000,21.04,21.28,20.94,20.97,2050768,0
+BXMT.US,D,20230817,000000,21.07,21.135,20.73,20.79,2000437,0
+BXMT.US,D,20230818,000000,20.5,20.87,20.2514,20.78,2193596,0
+BXMT.US,D,20230821,000000,20.84,20.87,20.465,20.73,1383864,0
+BXMT.US,D,20230822,000000,20.75,20.775,20.5,20.59,1530222,0
+BXMT.US,D,20230823,000000,20.73,21.2099,20.63,21.15,1144992,0
+BXMT.US,D,20230824,000000,21.01,21.4975,21,21.18,1215842,0
+BXMT.US,D,20230825,000000,21.3,21.42,20.9,21.11,1074731,0
+BXMT.US,D,20230828,000000,21.3,21.755,21.24,21.63,1582385,0
+BXMT.US,D,20230829,000000,21.6,22.07,21.49,22.01,1508874,0
+BXMT.US,D,20230830,000000,22,22.175,21.86,22.12,1149731,0
+BXMT.US,D,20230831,000000,22.08,22.28,22,22.02,929055,0
+BXMT.US,D,20230901,000000,22.12,22.28,22.025,22.16,974703,0
+BXMT.US,D,20230905,000000,22.98,23.5574,22.78,22.82,7068451,0
+BXMT.US,D,20230906,000000,22.51,22.9199,22.405,22.86,4495397,0
+BXMT.US,D,20230907,000000,22.76,23.24,22.685,23.2,4233141,0
+BXMT.US,D,20230908,000000,23.12,23.24,23.03,23.1,4223797,0
+BXMT.US,D,20230911,000000,23.2,23.6,23.1,23.4,2451030,0
+BXMT.US,D,20230912,000000,23.23,23.6,23.03,23.11,2928626,0
+BXMT.US,D,20230913,000000,23.15,23.29,22.6,22.74,3496329,0
+BXMT.US,D,20230914,000000,23.07,23.29,22.87,23,3677398,0
+BXMT.US,D,20230915,000000,23,23.67,22.86,23.43,34608727,0
+BXMT.US,D,20230918,000000,23.15,23.48,22.89,23.21,4594148,0
+BXMT.US,D,20230919,000000,23.29,23.53,23.145,23.39,1968729,0
+BXMT.US,D,20230920,000000,23.47,23.54,23.06,23.1,1707031,0
+BXMT.US,D,20230921,000000,22.88,22.88,22.2,22.25,2927136,0
+BXMT.US,D,20230922,000000,22.42,22.62,22.15,22.4,2109410,0
+BXMT.US,D,20230925,000000,22.28,22.53,22.22,22.35,1534763,0
+BXMT.US,D,20230926,000000,22.22,22.48,21.795,21.9,2730954,0
+BXMT.US,D,20230927,000000,22.03,22.1699,21.7,21.99,2146807,0
+BXMT.US,D,20230928,000000,21.35,21.865,21.25,21.78,1782155,0
+BXMT.US,D,20230929,000000,21.98,22.12,21.46,21.75,2558526,0
+BXMT.US,D,20231002,000000,21.64,21.64,20.98,21.21,3134953,0
+BXMT.US,D,20231003,000000,21.06,21.125,20.549,20.79,2530125,0
+BXMT.US,D,20231004,000000,20.72,20.8726,20.06,20.46,2774170,0
+BXMT.US,D,20231005,000000,20.4,21.28,20.4,21.09,2720072,0
+BXMT.US,D,20231006,000000,20.9,21.54,20.69,20.92,2943320,0
+BXMT.US,D,20231009,000000,20.7,21.26,20.655,21.24,3669097,0
+BXMT.US,D,20231010,000000,21.08,21.44,21.01,21.34,2424958,0
+BXMT.US,D,20231011,000000,21.54,21.91,21.425,21.87,1925650,0
+BXMT.US,D,20231012,000000,21.9,21.9,21.31,21.55,1539536,0
+BXMT.US,D,20231013,000000,21.87,21.92,21.03,21.16,2303198,0
+BXMT.US,D,20231016,000000,21.43,21.72,21.23,21.61,1604537,0
+BXMT.US,D,20231017,000000,21.45,21.94,21.43,21.76,1538799,0
+BXMT.US,D,20231018,000000,21.6,21.63,21.055,21.25,2821129,0
+BXMT.US,D,20231019,000000,21.23,21.35,20.43,20.45,2984129,0
+BXMT.US,D,20231020,000000,20.3,20.63,20.05,20.14,3009352,0
+BXMT.US,D,20231023,000000,20.12,20.265,19.71,19.74,2664064,0
+BXMT.US,D,20231024,000000,19.78,20.51,19.75,20.1,4993660,0
+BXMT.US,D,20231025,000000,19.75,20.32,19.25,19.69,4787788,0
+BXMT.US,D,20231026,000000,19.61,20.255,19.6,19.85,3674852,0
+BXMT.US,D,20231027,000000,19.99,20,18.985,19.45,3115767,0
+BXMT.US,D,20231030,000000,19.7,19.945,19.48,19.81,2429986,0
+BXMT.US,D,20231031,000000,19.91,20.19,19.755,19.95,1720043,0
+BXMT.US,D,20231101,000000,20.05,20.3398,19.68,20.19,2458990,0
+BXMT.US,D,20231102,000000,20.45,21.24,20.45,21.23,1848892,0
+BXMT.US,D,20231103,000000,22.03,22.19,21.44,21.71,2975260,0
+BXMT.US,D,20231106,000000,21.64,21.73,21.11,21.34,1645935,0
+BXMT.US,D,20231107,000000,21.25,21.655,21.15,21.39,1640811,0
+BXMT.US,D,20231108,000000,21.4,21.68,21.17,21.57,1422250,0
+BXMT.US,D,20231109,000000,21.74,21.92,21.25,21.38,1954669,0
+BXMT.US,D,20231110,000000,21.57,21.6,21.27,21.35,1217924,0
+BXMT.US,D,20231113,000000,21.15,21.375,21.0762,21.26,1556165,0
+BXMT.US,D,20231114,000000,22,22.59,21.96,22.55,3061519,0
+BXMT.US,D,20231115,000000,22.5,22.98,22.41,22.95,2552694,0
+BXMT.US,D,20231116,000000,22.9,23.015,21.79,21.9,2521110,0
+BXMT.US,D,20231117,000000,22.17,22.44,21.945,22.19,2232549,0
+BXMT.US,D,20231120,000000,22.23,22.6487,22.13,22.46,2058672,0
+BXMT.US,D,20231121,000000,22.28,22.355,21.94,21.98,1447791,0
+BXMT.US,D,20231122,000000,22.2,22.28,22.015,22.19,1041545,0
+BXMT.US,D,20231124,000000,22.11,22.18,21.93,22.11,516768,0
+BXMT.US,D,20231127,000000,22.03,22.16,21.8,21.99,1749800,0
+BXMT.US,D,20231128,000000,21.99,22.29,21.73,22.26,1519284,0
+BXMT.US,D,20231129,000000,22.46,22.7901,22.18,22.19,2591295,0
+BXMT.US,D,20231130,000000,22.21,22.33,21.995,22.18,2495009,0
+BXMT.US,D,20231201,000000,22.11,23.15,21.99,23.09,3384582,0
+BXMT.US,D,20231204,000000,22.85,23.28,22.73,23.08,3000937,0
+BXMT.US,D,20231205,000000,23,23.1,22.28,22.49,3020071,0
+BXMT.US,D,20231206,000000,22.54,22.71,20.52,20.68,18216064,0
+BXMT.US,D,20231207,000000,20.42,21.15,20.28,20.85,6941257,0
+BXMT.US,D,20231208,000000,20.86,21.47,20.83,21.18,3072261,0
+BXMT.US,D,20231211,000000,21.09,21.62,20.915,21.53,2132770,0
+BXMT.US,D,20231212,000000,21.46,21.88,21.27,21.63,2509357,0
+BXMT.US,D,20231213,000000,21.5,22.585,21.4,22.43,4758953,0
+BXMT.US,D,20231214,000000,22.91,23.29,22.51,23.11,5962472,0
+BXMT.US,D,20231215,000000,23.1,23.18,22.285,22.45,5393376,0
+BXMT.US,D,20231218,000000,22.5,22.76,22.37,22.39,1931461,0
+BXMT.US,D,20231219,000000,22.51,22.79,22.33,22.63,4459597,0
+BXMT.US,D,20231220,000000,22.59,23,22.34,22.38,2355952,0
+BXMT.US,D,20231221,000000,22.52,23.035,22.43,22.82,2703891,0
+BXMT.US,D,20231222,000000,22.84,23.04,22.66,22.7,2056372,0
+BXMT.US,D,20231226,000000,22.8,23.1,22.76,22.98,1767048,0
+BXMT.US,D,20231227,000000,22.96,23,22.68,22.75,1747153,0
+BXMT.US,D,20231228,000000,22.06,22.16,21.86,21.9,2930629,0
+BXMT.US,D,20231229,000000,21.81,21.86,21.26,21.27,2583580,0
+BXMT.US,D,20240102,000000,21.14,21.5,21.03,21.41,2078179,0
+BXMT.US,D,20240103,000000,21.03,21.115,20.6,20.83,2272011,0
+BXMT.US,D,20240104,000000,20.77,21.145,20.74,21.02,1542050,0
+BXMT.US,D,20240105,000000,20.89,21.5797,20.861,21.23,1797322,0
+BXMT.US,D,20240108,000000,21.25,21.635,21.07,21.63,1468671,0
+BXMT.US,D,20240109,000000,21.37,21.53,21.23,21.49,1009232,0
+BXMT.US,D,20240110,000000,21.53,22.035,21.48,22.03,1621791,0
+BXMT.US,D,20240111,000000,21.86,22.04,21.505,21.57,2013094,0
+BXMT.US,D,20240112,000000,21.89,22.02,21.195,21.31,1980889,0
+BXMT.US,D,20240116,000000,21.08,21.25,20.7294,20.81,1950127,0
+BXMT.US,D,20240117,000000,20.69,20.76,20.025,20.16,3678434,0
+BXMT.US,D,20240118,000000,20.15,20.25,19.92,20.15,2644223,0
+BXMT.US,D,20240119,000000,20.2,20.59,19.92,20.59,2171828,0
+BXMT.US,D,20240122,000000,20.7,20.93,20.4255,20.6,1936668,0
+BXMT.US,D,20240123,000000,20.76,20.88,20.44,20.57,1482287,0
+BXMT.US,D,20240124,000000,20.85,20.85,20.52,20.58,1688195,0
+BXMT.US,D,20240125,000000,20.91,21.03,20.41,20.89,1488343,0
+BXMT.US,D,20240126,000000,20.89,21.15,20.88,21.06,1419783,0
+BXMT.US,D,20240129,000000,21.06,21.5,20.93,21.38,1793171,0
+BXMT.US,D,20240130,000000,21.26,21.42,20.885,20.95,1195962,0
+BXMT.US,D,20240131,000000,20.8,20.835,19.74,19.74,3691028,0
+BXMT.US,D,20240201,000000,19.83,19.85,19.135,19.56,4511134,0
+BXMT.US,D,20240202,000000,19.4,19.4,19.01,19.25,2698167,0
+BXMT.US,D,20240205,000000,19.04,19.17,18.56,19.03,3972246,0
+BXMT.US,D,20240206,000000,19,19.33,18.92,19.03,2110892,0
+BXMT.US,D,20240207,000000,18.97,18.98,18.17,18.36,4528784,0
+BXMT.US,D,20240208,000000,18.3,18.56,18.1,18.55,3042625,0
+BXMT.US,D,20240209,000000,18.62,18.78,18.47,18.76,2168787,0
+BXMT.US,D,20240212,000000,18.71,19.2,18.59,19.11,2485807,0
+BXMT.US,D,20240213,000000,18.5,18.6,18.03,18.12,4218667,0
+BXMT.US,D,20240214,000000,18.68,19.31,18.525,19.21,3980792,0
+BXMT.US,D,20240215,000000,19.37,20.36,19.34,20.22,4590560,0
+BXMT.US,D,20240216,000000,19.88,20.12,19.56,19.85,2779933,0
+BXMT.US,D,20240220,000000,19.61,19.72,19.25,19.32,2607068,0
+BXMT.US,D,20240221,000000,19.22,19.55,19.14,19.52,2028327,0
+BXMT.US,D,20240222,000000,19.54,19.8494,19.435,19.77,1655050,0
+BXMT.US,D,20240223,000000,19.7,19.89,19.52,19.66,2050284,0
+BXMT.US,D,20240226,000000,19.5,19.78,19.43,19.52,1301122,0
+BXMT.US,D,20240227,000000,19.71,19.865,19.59,19.79,1172127,0
+BXMT.US,D,20240228,000000,19.56,19.84,19.53,19.6,1060455,0
+BXMT.US,D,20240229,000000,19.9,20.42,19.79,20.37,3259182,0
+BXMT.US,D,20240301,000000,20.37,20.53,19.8793,20.45,1695837,0
+BXMT.US,D,20240304,000000,20.05,20.2,19.56,19.65,2234152,0
+BXMT.US,D,20240305,000000,19.49,20.06,19.46,19.92,1420542,0
+BXMT.US,D,20240306,000000,20.21,20.21,19.76,19.8,1584691,0
+BXMT.US,D,20240307,000000,20.09,20.26,19.985,20.07,1041292,0
+BXMT.US,D,20240308,000000,20.3,20.4607,19.965,20.21,1616733,0
+BXMT.US,D,20240311,000000,20.07,20.328,20.07,20.17,931199,0
+BXMT.US,D,20240312,000000,20.17,20.25,19.9401,20.19,886364,0
+BXMT.US,D,20240313,000000,20.11,20.385,20.03,20.07,1124531,0
+BXMT.US,D,20240314,000000,20.03,20.0475,19.5101,19.65,2288431,0
+BXMT.US,D,20240315,000000,19.48,20.145,19.47,20.13,2284891,0
+BXMT.US,D,20240318,000000,20.07,20.4893,20,20.23,1347544,0
+BXMT.US,D,20240319,000000,20.09,20.2991,19.53,19.85,3422836,0
+BXMT.US,D,20240320,000000,19.69,20.235,19.64,20.13,2073335,0
+BXMT.US,D,20240321,000000,20.22,20.5001,20.15,20.3,2505147,0
+BXMT.US,D,20240322,000000,20.32,20.38,19.98,20.21,1649528,0
+BXMT.US,D,20240325,000000,20.4,20.725,20.32,20.48,2062378,0
+BXMT.US,D,20240326,000000,20.55,20.55,20,20,1932402,0
+BXMT.US,D,20240327,000000,19.57,19.87,19.52,19.78,1514208,0
+BXMT.US,D,20240328,000000,19.73,19.95,19.73,19.91,1609961,0
+BXMT.US,D,20240401,000000,19.9,19.9,19.38,19.67,1999362,0
+BXMT.US,D,20240402,000000,19.41,19.5801,19.23,19.32,1620438,0
+BXMT.US,D,20240403,000000,19.22,19.45,19.18,19.31,1092487,0
+BXMT.US,D,20240404,000000,19.48,19.7,19.1,19.19,1337921,0
+BXMT.US,D,20240405,000000,19.07,19.3,18.91,19.27,1577617,0
+BXMT.US,D,20240408,000000,19.35,19.42,19.13,19.19,1129870,0
+BXMT.US,D,20240409,000000,19.24,19.58,19.105,19.53,1201153,0
+BXMT.US,D,20240410,000000,19.05,19.05,18.5,18.63,4105643,0
+BXMT.US,D,20240411,000000,18.81,19.07,18.7,18.93,2247150,0
+BXMT.US,D,20240412,000000,18.79,18.88,18.56,18.65,1513390,0
+BXMT.US,D,20240415,000000,18.79,18.95,18.0719,18.27,2586468,0
+BXMT.US,D,20240416,000000,18.1,18.275,17.88,18.25,2622654,0
+BXMT.US,D,20240417,000000,18.36,18.52,18.22,18.23,1518285,0
+BXMT.US,D,20240418,000000,18.33,18.545,18.22,18.33,1678157,0
+BXMT.US,D,20240419,000000,18.27,18.56,18.25,18.545,1517545,0
+BXMT.US,D,20240422,000000,18.63,19.005,18.52,18.86,1878794,0
+BXMT.US,D,20240423,000000,18.78,19.205,18.76,19.13,1992989,0
+BXMT.US,D,20240424,000000,18,18.64,17.77,18.25,5904365,0
+BXMT.US,D,20240425,000000,17.91,18.19,17.64,17.65,4053857,0
+BXMT.US,D,20240426,000000,17.75,18.35,17.62,17.91,2161687,0
+BXMT.US,D,20240429,000000,18.01,18.095,17.795,17.91,2187985,0
+BXMT.US,D,20240430,000000,17.77,17.82,17.55,17.64,1826660,0
+BXMT.US,D,20240501,000000,17.66,18.2,17.61,17.76,2358117,0
+BXMT.US,D,20240502,000000,18,18.17,17.875,18,2178598,0
+BXMT.US,D,20240503,000000,18.47,18.6,17.91,17.99,1837347,0
+BXMT.US,D,20240506,000000,18.2,18.34,18.12,18.16,1649145,0
+BXMT.US,D,20240507,000000,18.21,18.28,17.8,17.91,2064715,0
+BXMT.US,D,20240508,000000,17.81,17.98,17.62,17.9,1654994,0
+BXMT.US,D,20240509,000000,17.89,17.93,17.73,17.84,1894681,0
+BXMT.US,D,20240510,000000,17.91,17.95,17.62,17.86,1707611,0
+BXMT.US,D,20240513,000000,18,18.405,17.98,18.22,2516846,0
+BXMT.US,D,20240514,000000,18.47,18.68,18.45,18.6,2584964,0
+BXMT.US,D,20240515,000000,18.83,18.87,18.43,18.56,1551926,0
+BXMT.US,D,20240516,000000,18.55,18.59,18.3,18.42,1265868,0
+BXMT.US,D,20240517,000000,18.39,18.46,18.29,18.36,1056236,0
+BXMT.US,D,20240520,000000,18.38,18.42,18.02,18.03,1141564,0
+BXMT.US,D,20240521,000000,18.03,18.13,17.91,17.91,1397061,0
+BXMT.US,D,20240522,000000,17.86,18.065,17.66,17.67,1737908,0
+BXMT.US,D,20240523,000000,17.67,17.72,16.985,17.07,2573148,0
+BXMT.US,D,20240524,000000,17.07,17.38,16.91,17.34,2336644,0
+BXMT.US,D,20240528,000000,17.42,17.51,17.075,17.18,1488336,0
+BXMT.US,D,20240529,000000,16.92,16.95,16.725,16.87,2106042,0
+BXMT.US,D,20240530,000000,17,17.19,16.99,17.1,1142734,0
+BXMT.US,D,20240531,000000,17.19,17.45,17.09,17.44,1904007,0
+BXMT.US,D,20240603,000000,17.62,17.6489,17.39,17.58,1437072,0
+BXMT.US,D,20240604,000000,17.45,17.59,17.27,17.28,2145986,0
+BXMT.US,D,20240605,000000,17.37,17.59,17.3,17.52,1521860,0
+BXMT.US,D,20240606,000000,17.4,17.48,17.105,17.19,1463943,0
+BXMT.US,D,20240607,000000,17.01,17.23,16.91,17.21,2145748,0
+BXMT.US,D,20240610,000000,16.98,17.17,16.8927,17,1598153,0
+BXMT.US,D,20240611,000000,16.88,16.92,16.7,16.71,2134224,0
+BXMT.US,D,20240612,000000,17.21,17.4201,17.141,17.25,2605900,0
+BXMT.US,D,20240613,000000,17.18,17.6,17.1,17.57,2011696,0
+BXMT.US,D,20240614,000000,17.32,17.515,17.315,17.42,1218403,0
+BXMT.US,D,20240617,000000,17.48,17.96,17.42,17.93,2210284,0
+BXMT.US,D,20240618,000000,18,18.06,17.905,17.93,1288581,0
+BXMT.US,D,20240620,000000,17.9,18.0799,17.85,17.95,2012246,0
+BXMT.US,D,20240621,000000,17.96,18.075,17.945,18.03,3673978,0
+BXMT.US,D,20240624,000000,18.08,18.25,18.056,18.15,1631096,0
+BXMT.US,D,20240625,000000,18.11,18.11,17.91,17.98,1591476,0
+BXMT.US,D,20240626,000000,17.85,18.2,17.85,18.19,1783458,0
+BXMT.US,D,20240627,000000,18.25,18.2501,17.77,17.89,2385164,0
+BXMT.US,D,20240628,000000,17.3,17.57,17.2001,17.42,3062514,0
+BXMT.US,D,20240701,000000,17.49,17.4999,16.96,17.13,2334796,0
+BXMT.US,D,20240702,000000,17.14,17.33,17.07,17.27,2014215,0
+BXMT.US,D,20240703,000000,17.36,17.405,17.24,17.28,636487,0
+BXMT.US,D,20240705,000000,17.27,17.315,17.14,17.29,1440894,0
+BXMT.US,D,20240708,000000,17.37,17.79,17.3542,17.72,1481418,0
+BXMT.US,D,20240709,000000,17.64,18.16,17.55,18.15,2440414,0
+BXMT.US,D,20240710,000000,18.16,18.32,17.95,18.31,2399313,0
+BXMT.US,D,20240711,000000,18.65,19.07,18.6,18.96,3557872,0
+BXMT.US,D,20240712,000000,19.12,19.3,18.86,18.88,2625860,0
+BXMT.US,D,20240715,000000,19.03,19.14,18.79,19.01,1998097,0
+BXMT.US,D,20240716,000000,19.1,19.515,19.0289,19.49,1914702,0
+BXMT.US,D,20240717,000000,19.33,19.81,19.31,19.74,2080475,0
+BXMT.US,D,20240718,000000,19.6,19.965,19.32,19.34,1976248,0
+BXMT.US,D,20240719,000000,19.44,19.81,19.3,19.7,2141039,0
+BXMT.US,D,20240722,000000,19.79,19.86,19.48,19.62,1736411,0
+BXMT.US,D,20240723,000000,19.53,19.895,19.46,19.63,2960177,0
+BXMT.US,D,20240724,000000,17.64,18.2,17.195,17.35,9051125,0
+BXMT.US,D,20240725,000000,17.22,17.84,17.015,17.41,3724796,0
+BXMT.US,D,20240726,000000,17.5,17.62,17.23,17.59,2717489,0
+BXMT.US,D,20240729,000000,17.68,18.15,17.655,18.02,3259698,0
+BXMT.US,D,20240730,000000,18.12,18.12,17.8,17.97,1709473,0
+BXMT.US,D,20240731,000000,18,18.13,17.84,17.85,1811053,0
+BXMT.US,D,20240801,000000,17.86,18.0285,17.38,17.64,2266636,0
+BXMT.US,D,20240802,000000,17.3,17.57,17.14,17.41,2095284,0
+BXMT.US,D,20240805,000000,16.88,17.43,16.53,17.19,2587131,0
+BXMT.US,D,20240806,000000,17.18,17.48,17.02,17.19,2115527,0
+BXMT.US,D,20240807,000000,17.67,17.77,17.3653,17.39,1892353,0
+BXMT.US,D,20240808,000000,17.52,17.63,17.39,17.54,1263535,0
+BXMT.US,D,20240809,000000,17.65,17.66,17.435,17.5,991139,0
+BXMT.US,D,20240812,000000,17.5,17.55,17.025,17.09,1217590,0
+BXMT.US,D,20240813,000000,17.18,17.38,17.1501,17.32,938917,0
+BXMT.US,D,20240814,000000,17.38,17.53,17.29,17.43,963274,0
+BXMT.US,D,20240815,000000,17.57,17.8,17.515,17.65,977107,0
+BXMT.US,D,20240816,000000,17.57,17.705,17.52,17.61,1025226,0
+BXMT.US,D,20240819,000000,17.6,17.86,17.59,17.85,906015,0
+BXMT.US,D,20240820,000000,17.77,17.84,17.685,17.78,858001,0
+BXMT.US,D,20240821,000000,17.88,17.9,17.69,17.85,1363607,0
+BXMT.US,D,20240822,000000,17.87,17.8988,17.62,17.63,787234,0
+BXMT.US,D,20240823,000000,17.63,18.09,17.63,18.03,1692273,0
+BXMT.US,D,20240826,000000,18.1,18.37,18.05,18.26,1322413,0
+BXMT.US,D,20240827,000000,18.15,18.309,18.04,18.23,1184855,0
+BXMT.US,D,20240828,000000,18.12,18.2497,18.005,18.1,1151369,0
+BXMT.US,D,20240829,000000,18.15,18.43,18.09,18.32,1327053,0
+BXMT.US,D,20240830,000000,18.4,18.57,18.29,18.46,3558183,0
+BXMT.US,D,20240903,000000,18.23,18.38,18.17,18.36,1646473,0
+BXMT.US,D,20240904,000000,18.33,18.33,17.99,18.01,1663970,0
+BXMT.US,D,20240905,000000,18.27,18.44,18.14,18.35,981340,0
+BXMT.US,D,20240906,000000,18.34,18.39,18.1,18.28,1102499,0
+BXMT.US,D,20240909,000000,18.27,18.27,18.02,18.22,1187340,0
+BXMT.US,D,20240910,000000,18.22,18.46,18.11,18.42,1183934,0
+BXMT.US,D,20240911,000000,18.33,18.5,18.07,18.43,1184999,0
+BXMT.US,D,20240912,000000,18.42,18.84,18.37,18.81,1306984,0
+BXMT.US,D,20240913,000000,18.92,19.21,18.83,19.21,1565735,0
+BXMT.US,D,20240916,000000,19.25,19.37,19.095,19.33,1283713,0
+BXMT.US,D,20240917,000000,19.42,19.64,19.375,19.45,2280369,0
+BXMT.US,D,20240918,000000,19.46,19.85,19.42,19.61,2224328,0
+BXMT.US,D,20240919,000000,19.98,20.38,19.925,20.23,2796327,0
+BXMT.US,D,20240920,000000,20.24,20.4,19.83,19.83,6109617,0
+BXMT.US,D,20240923,000000,20,20.07,19.85,19.94,1395070,0
+BXMT.US,D,20240924,000000,20.03,20.14,19.87,20.01,1128500,0
+BXMT.US,D,20240925,000000,20.04,20.04,19.545,19.56,1274111,0
+BXMT.US,D,20240926,000000,19.75,19.77,19.56,19.67,922032,0
+BXMT.US,D,20240927,000000,19.86,19.93,19.505,19.54,1465279,0
+BXMT.US,D,20240930,000000,19.06,19.17,18.925,19.01,1362244,0
+BXMT.US,D,20241001,000000,18.98,18.98,18.38,18.4,1725556,0
+BXMT.US,D,20241002,000000,18.33,18.493,18.2,18.27,1543895,0
+BXMT.US,D,20241003,000000,18.14,18.295,18.05,18.24,877703,0
+BXMT.US,D,20241004,000000,18.48,18.51,17.95,18.11,1756409,0
+BXMT.US,D,20241007,000000,18.09,18.13,17.78,17.87,1478538,0
+BXMT.US,D,20241008,000000,17.73,17.93,17.72,17.86,1267283,0
+BXMT.US,D,20241009,000000,17.83,17.84,17.645,17.72,1189800,0
+BXMT.US,D,20241010,000000,17.64,17.8092,17.59,17.68,1208646,0
+BXMT.US,D,20241011,000000,17.76,17.795,17.65,17.71,1148776,0
+BXMT.US,D,20241014,000000,17.67,18.08,17.66,18.04,1289657,0
+BXMT.US,D,20241015,000000,18.06,18.45,18.05,18.34,1802971,0
+BXMT.US,D,20241016,000000,18.5,18.79,18.48,18.74,1200634,0
+BXMT.US,D,20241017,000000,18.7,18.745,18.52,18.73,1037297,0
+BXMT.US,D,20241018,000000,18.82,19.05,18.67,19.02,1409097,0
+BXMT.US,D,20241021,000000,19,19,18.46,18.66,2178578,0
+BXMT.US,D,20241022,000000,18.66,18.72,18.58,18.61,2267715,0
+BXMT.US,D,20241023,000000,18.46,19.37,18.42,19.1,2888714,0
+BXMT.US,D,20241024,000000,19.19,19.19,18.67,18.93,2647414,0
+BXMT.US,D,20241025,000000,18.93,18.995,18.52,18.55,1323412,0
+BXMT.US,D,20241028,000000,18.51,18.7964,18.46,18.56,1234814,0
+BXMT.US,D,20241029,000000,18.42,18.51,18.11,18.51,1551217,0
+BXMT.US,D,20241030,000000,18.5,18.9,18.45,18.64,1232870,0
+BXMT.US,D,20241031,000000,18.55,18.61,18.21,18.21,1184060,0
+BXMT.US,D,20241101,000000,18.4,18.53,18.195,18.25,1470659,0
+BXMT.US,D,20241104,000000,18.27,18.495,18.19,18.38,1253776,0
+BXMT.US,D,20241105,000000,18.33,18.395,18.2,18.38,870410,0
+BXMT.US,D,20241106,000000,18.75,18.92,18.33,18.57,2011999,0
+BXMT.US,D,20241107,000000,18.55,19,18.485,18.95,1980284,0
+BXMT.US,D,20241108,000000,19,19.38,18.945,18.98,1812847,0
+BXMT.US,D,20241111,000000,19.085,19.2836,18.98,18.98,1310922,0
+BXMT.US,D,20241112,000000,18.816,18.91,18.26,18.26,1506345,0
+BXMT.US,D,20241113,000000,18.35,18.45,18.14,18.18,1270746,0
+BXMT.US,D,20241114,000000,18.285,18.43,18.095,18.17,1038503,0
+BXMT.US,D,20241115,000000,18.215,18.24,17.825,17.85,1696893,0
+BXMT.US,D,20241118,000000,17.8,18.05,17.76,18.04,1533680,0
+BXMT.US,D,20241119,000000,17.89,18.7,17.85,18.65,1349649,0
+BXMT.US,D,20241120,000000,18.57,18.72,18.38,18.56,996056,0
+BXMT.US,D,20241121,000000,18.565,18.84,18.54,18.78,1223630,0
+BXMT.US,D,20241122,000000,18.85,19.02,18.64,18.66,1541709,0
+BXMT.US,D,20241125,000000,18.77,19.03,18.72,18.95,1765237,0
+BXMT.US,D,20241126,000000,18.895,19.15,18.685,19.14,1090220,0
+BXMT.US,D,20241127,000000,19.18,19.4,19.07,19.24,1616226,0
+BXMT.US,D,20241129,000000,19.24,19.43,19.005,19.22,1354613,0
+BXMT.US,D,20241202,000000,19.155,19.2,18.94,19.09,1485796,0
+BXMT.US,D,20241203,000000,19.12,19.18,18.755,18.81,983097,0
+BXMT.US,D,20241204,000000,18.73,18.92,18.695,18.8,959599,0
+BXMT.US,D,20241205,000000,18.88,18.96,18.62,18.66,827850,0
+BXMT.US,D,20241206,000000,18.75,18.87,18.645,18.74,902475,0
+BXMT.US,D,20241209,000000,18.83,19.095,18.81,18.87,959764,0
+BXMT.US,D,20241210,000000,18.9,18.945,18.605,18.94,1743592,0
+BXMT.US,D,20241211,000000,19.15,19.47,19.02,19.23,1810353,0
+BXMT.US,D,20241212,000000,19.02,19.305,18.9791,19.28,1318413,0
+BXMT.US,D,20241213,000000,19.35,19.35,19.07,19.29,1243857,0
+BXMT.US,D,20241216,000000,19.16,19.295,19.11,19.11,916366,0
+BXMT.US,D,20241217,000000,18.97,19.12,18.52,18.65,1613060,0
+BXMT.US,D,20241218,000000,18.7,18.85,17.77,17.83,1849806,0
+BXMT.US,D,20241219,000000,17.91,18.19,17.715,17.73,2114061,0
+BXMT.US,D,20241220,000000,17.67,18.23,17.56,18.15,3158517,0
+BXMT.US,D,20241223,000000,18.04,18.12,17.9,18.02,1170804,0
+BXMT.US,D,20241224,000000,17.97,18.31,17.895,18.29,638330,0
+BXMT.US,D,20241226,000000,18.2,18.29,18.09,18.12,854978,0
+BXMT.US,D,20241227,000000,18.05,18.2,17.805,17.91,1729484,0
+BXMT.US,D,20241230,000000,17.82,17.83,17.52,17.71,2760668,0
+BXMT.US,D,20241231,000000,17.3,17.54,17.13,17.41,2511366,0
+BXMT.US,D,20250102,000000,17.47,17.8,17.46,17.77,1762540,0
+BXMT.US,D,20250103,000000,17.84,18.05,17.77,18.04,1925962,0
+BXMT.US,D,20250106,000000,18,18.11,17.8401,17.89,1793903,0
+BXMT.US,D,20250107,000000,17.88,18.04,17.66,17.74,1630062,0
+BXMT.US,D,20250108,000000,17.65,17.73,17.49,17.55,2177013,0
+BXMT.US,D,20250110,000000,17.34,17.35,16.72,17.15,3946981,0
+BXMT.US,D,20250113,000000,17,17.465,16.81,17.4,1708399,0
+BXMT.US,D,20250114,000000,17.47,17.99,17.44,17.93,1907765,0
+BXMT.US,D,20250115,000000,18.4,18.55,18.005,18.16,2136158,0
+BXMT.US,D,20250116,000000,18.2,18.335,18.025,18.32,1223709,0
+BXMT.US,D,20250117,000000,18.48,18.58,18.3,18.43,1295016,0
+BXMT.US,D,20250121,000000,18.45,18.51,18.09,18.26,1195052,0
+BXMT.US,D,20250122,000000,18.115,18.24,17.653326,17.72,1829778,0
+BXMT.US,D,20250123,000000,17.75,17.845,17.545,17.6,1175738,0
+BXMT.US,D,20250124,000000,17.62,17.89,17.57,17.78,1073148,0
+BXMT.US,D,20250127,000000,17.7,18.22,17.64,18.22,1633154,0
+BXMT.US,D,20250128,000000,18.215,18.3,17.92,17.94,970484,0
+BXMT.US,D,20250129,000000,18.05,18.1,17.62,17.72,746619,0
+BXMT.US,D,20250130,000000,17.9,18.26,17.775,18.03,1871874,0
+BXMT.US,D,20250131,000000,18.1,18.25,17.84,18,1065487,0
+BXMT.US,D,20250203,000000,17.63,18.02,17.57,17.93,1059077,0
+BXMT.US,D,20250204,000000,17.9,18.53,17.82,18.49,1282581,0
+BXMT.US,D,20250205,000000,18.5,18.655,18.44,18.62,1086965,0
+BXMT.US,D,20250206,000000,18.69,18.9,18.69,18.9,1707981,0
+BXMT.US,D,20250207,000000,18.855,18.87,18.5,18.71,1096825,0
+BXMT.US,D,20250210,000000,18.675,18.7,18.3942,18.63,1088281,0
+BXMT.US,D,20250211,000000,18.65,18.95,18.59,18.93,2653722,0
+BXMT.US,D,20250212,000000,18.5156,19.68,18.5156,19.23,3269902,0
+BXMT.US,D,20250213,000000,19.43,20,19.25,19.87,2521232,0
+BXMT.US,D,20250214,000000,19.97,20.365,19.92,20.33,3296897,0
+BXMT.US,D,20250218,000000,20.25,20.67,20.21,20.53,2406176,0
+BXMT.US,D,20250219,000000,20.375,20.7275,20.29,20.65,2226088,0
+BXMT.US,D,20250220,000000,20.73,21.09,20.53,20.57,2450146,0
+BXMT.US,D,20250221,000000,20.8,20.84,20.025,20.25,2144823,0
+BXMT.US,D,20250224,000000,20.3,20.63,20.27,20.44,1553400,0
+BXMT.US,D,20250225,000000,20.315,20.5,19.86,20.36,2004190,0
+BXMT.US,D,20250226,000000,20.415,20.64,20.36,20.55,1459038,0
+BXMT.US,D,20250227,000000,20.634,20.73,20.43,20.43,1423542,0
+BXMT.US,D,20250228,000000,20.41,20.815,20.41,20.78,1404211,0
+BXMT.US,D,20250303,000000,20.71,20.79,20.14,20.2,2424286,0
+BXMT.US,D,20250304,000000,19.97,20.2707,19.87,20.09,1821308,0
+BXMT.US,D,20250305,000000,20.045,20.24,19.87,20.04,1167098,0
+BXMT.US,D,20250306,000000,19.94,20.02,19.685,19.87,1027144,0
+BXMT.US,D,20250307,000000,19.87,20.56,19.84,20.42,1453945,0
+BXMT.US,D,20250310,000000,20.46,20.795,20.2,20.33,2108931,0
+BXMT.US,D,20250311,000000,20.42,20.605,20.055,20.22,1876734,0
+BXMT.US,D,20250312,000000,20.28,20.47,20.11,20.34,1531554,0
+BXMT.US,D,20250313,000000,20.48,20.75,19.8701,20.09,2051310,0
+BXMT.US,D,20250314,000000,20.34,20.645,20.18,20.61,1193409,0
+BXMT.US,D,20250317,000000,20.65,20.915,20.5199,20.85,2013993,0
+BXMT.US,D,20250318,000000,20.82,20.97,20.76,20.91,1807054,0
+BXMT.US,D,20250319,000000,20.98,21.18,20.91,21.07,1897471,0
+BXMT.US,D,20250320,000000,21.08,21.235,21.03,21.06,1466524,0
+BXMT.US,D,20250321,000000,21.09,21.09,20.6,20.74,3148274,0
+BXMT.US,D,20250324,000000,20.88,20.91,20.605,20.62,1169070,0
+BXMT.US,D,20250325,000000,20.6,20.68,20.21,20.29,1498465,0
+BXMT.US,D,20250326,000000,20.28,20.33,20.08,20.26,1060028,0
+BXMT.US,D,20250327,000000,20.21,20.395,20.165,20.28,797343,0
+BXMT.US,D,20250328,000000,20.4,20.4,19.755,19.86,1372678,0
+BXMT.US,D,20250331,000000,19.2326,20.04,19.2326,20,1654970,0
+BXMT.US,D,20250401,000000,19.955,20.23,19.79,19.9,1686288,0
+BXMT.US,D,20250402,000000,19.71,20.02,19.66,19.87,1872617,0
+BXMT.US,D,20250403,000000,19.26,19.81,19.14,19.3,2343064,0
+BXMT.US,D,20250404,000000,18.94,18.94,18.11,18.35,3114073,0
+BXMT.US,D,20250407,000000,17.6,18.87,17.172,17.75,4410297,0
+BXMT.US,D,20250408,000000,18.41,18.43,17.07,17.17,2625424,0
+BXMT.US,D,20250409,000000,17.07,18.45,16.51,18.31,3111037,0
+BXMT.US,D,20250410,000000,17.96,17.96,16.965,17.4,2257817,0
+BXMT.US,D,20250411,000000,17.285,17.6,16.71,17.53,3072514,0
+BXMT.US,D,20250414,000000,17.775,18.245,17.67,18.1,1750074,0
+BXMT.US,D,20250415,000000,18.12,18.48,18.02,18.35,1769903,0
+BXMT.US,D,20250416,000000,18.35,18.36,17.93,18.09,1346698,0
+BXMT.US,D,20250417,000000,18.095,18.4264,18.095,18.35,920265,0
+BXMT.US,D,20250421,000000,18.23,18.26,17.87,18.2,880214,0
+BXMT.US,D,20250422,000000,18.29,18.785,18.29,18.77,1252567,0
+BXMT.US,D,20250423,000000,19.24,19.325,18.735,18.81,1052672,0
+BXMT.US,D,20250424,000000,18.8568,18.92,18.625,18.69,975980,0
+BXMT.US,D,20250425,000000,18.7,18.835,18.56,18.72,661630,0
+BXMT.US,D,20250428,000000,18.72,19.165,18.72,19.03,1007887,0
+BXMT.US,D,20250429,000000,18.905,19.08,18.74,18.96,1041009,0
+BXMT.US,D,20250430,000000,18.87,19.17,18.37,19.05,1489416,0
+BXMT.US,D,20250501,000000,19.08,19.21,18.81,18.97,1232613,0
+BXMT.US,D,20250502,000000,19.02,19.245,18.905,19.15,1576081,0
+BXMT.US,D,20250505,000000,19.055,19.24,18.86,18.91,1112588,0
+BXMT.US,D,20250506,000000,18.86,18.97,18.59,18.69,1095180,0
+BXMT.US,D,20250507,000000,18.65,18.9273,18.65,18.76,816704,0
+BXMT.US,D,20250508,000000,19.03,19.2,18.85,19.01,1513163,0
+BXMT.US,D,20250509,000000,19.05,19.11,18.885,18.96,1697705,0
+BXMT.US,D,20250512,000000,19.44,19.66,19.165,19.65,1090407,0
+BXMT.US,D,20250513,000000,19.665,19.875,19.665,19.75,1078268,0
+BXMT.US,D,20250514,000000,19.75,19.785,19.365,19.49,1333026,0
+BXMT.US,D,20250515,000000,19.57,19.65,19.445,19.59,750570,0
+BXMT.US,D,20250516,000000,19.59,19.7,19.52,19.63,1089791,0
+BXMT.US,D,20250519,000000,19.415,19.49,19.2992,19.49,768260,0
+BXMT.US,D,20250520,000000,19.32,19.475,19.31,19.34,717431,0
+BXMT.US,D,20250521,000000,19.2,19.335,18.515,18.55,1579340,0
+BXMT.US,D,20250522,000000,18.43,18.88,18.22,18.68,1219245,0
+BXMT.US,D,20250523,000000,18.54,18.87,18.44,18.73,983341,0
+BXMT.US,D,20250527,000000,18.925,19.01,18.67,18.98,1035640,0
+BXMT.US,D,20250528,000000,18.92,19.11,18.84,18.84,1061410,0
+BXMT.US,D,20250529,000000,18.93,19.1065,18.82,19.1,839533,0
+BXMT.US,D,20250530,000000,19.01,19.06,18.8,18.89,1585183,0
+BXMT.US,D,20250602,000000,18.7,18.81,18.535,18.57,1157353,0
+BXMT.US,D,20250603,000000,18.55,18.885,18.36,18.78,1072471,0
+BXMT.US,D,20250604,000000,18.785,18.86,18.67,18.75,722588,0
+BXMT.US,D,20250605,000000,18.72,18.9243,18.7,18.82,784076,0
+BXMT.US,D,20250606,000000,18.88,19.07,18.87,19.01,736600,0
+BXMT.US,D,20250609,000000,19.055,19.37,18.945,19.23,1081434,0
+BXMT.US,D,20250610,000000,19.29,19.545,19.24,19.43,936099,0
+BXMT.US,D,20250611,000000,19.4371,19.63,19.4371,19.47,767593,0
+BXMT.US,D,20250612,000000,19.44,19.555,19.34,19.49,752093,0
+BXMT.US,D,20250613,000000,19.355,19.3808,19.08,19.12,924497,0
+BXMT.US,D,20250616,000000,19.22,19.47,19.195,19.23,1043537,0
+BXMT.US,D,20250617,000000,19.16,19.345,19.015,19.02,1727803,0
+BXMT.US,D,20250618,000000,19.02,19.49,19,19.32,1964516,0
+BXMT.US,D,20250620,000000,19.51,19.51,18.995,19.33,3836128,0
+BXMT.US,D,20250623,000000,19.29,19.56,19.17,19.54,1337214,0
+BXMT.US,D,20250624,000000,19.7,19.965,19.69,19.74,1432725,0
+BXMT.US,D,20250625,000000,19.7,19.91,19.575,19.59,1222584,0
+BXMT.US,D,20250626,000000,19.7,19.87,19.64,19.79,1206873,0
+BXMT.US,D,20250627,000000,19.95,19.95,19.565,19.73,2976625,0
+BXMT.US,D,20250630,000000,19.201,19.4244,19.07,19.25,1386810,0
+BXMT.US,D,20250701,000000,19.25,19.75,19.2,19.58,940751,0
+BXMT.US,D,20250702,000000,19.58,19.87,19.555,19.84,1012898,0
+BXMT.US,D,20250703,000000,19.86,20.04,19.8,19.83,497495,0
+BXMT.US,D,20250707,000000,19.67,19.76,19.415,19.44,818179,0
+BXMT.US,D,20250708,000000,19.45,19.83,19.45,19.64,996068,0
+BXMT.US,D,20250709,000000,19.65,19.805,19.65,19.79,640299,0
+BXMT.US,D,20250710,000000,19.88,20.23,19.78,20.12,907981,0
+BXMT.US,D,20250711,000000,19.95,20.025,19.855,19.91,749384,0
+BXMT.US,D,20250714,000000,19.94,20.11,19.87,19.92,901913,0
+BXMT.US,D,20250715,000000,19.95,19.9899,19.65,19.68,1093604,0
+BXMT.US,D,20250716,000000,19.82,19.9,19.54,19.72,1175627,0
+BXMT.US,D,20250717,000000,19.6,19.7,19.37,19.46,1712439,0
+BXMT.US,D,20250718,000000,19.74,19.74,19.135,19.24,1346721,0
+BXMT.US,D,20250721,000000,19.34,19.42,19.16,19.21,1003537,0
+BXMT.US,D,20250722,000000,19.15,19.545,19.14,19.43,886907,0
+BXMT.US,D,20250723,000000,19.58,19.74,19.47,19.61,1057836,0
+BXMT.US,D,20250724,000000,19.6584,19.88,19.45,19.55,1044405,0
+BXMT.US,D,20250725,000000,19.51,19.65,19.44,19.61,935502,0
+BXMT.US,D,20250728,000000,19.62,19.62,19.29,19.29,968775,0
+BXMT.US,D,20250729,000000,19.33,19.435,19.225,19.37,1026816,0
+BXMT.US,D,20250730,000000,19.17,19.4,18.63,18.64,1974801,0
+BXMT.US,D,20250731,000000,18.4,18.5799,18.23,18.48,1920533,0
+BXMT.US,D,20250801,000000,18.5,18.785,18.44,18.64,1983696,0
+BXMT.US,D,20250804,000000,18.755,18.95,18.51,18.9,943448,0
+BXMT.US,D,20250805,000000,18.9,18.925,18.72,18.88,903094,0
+BXMT.US,D,20250806,000000,18.92,18.92,18.575,18.65,1064653,0
+BXMT.US,D,20250807,000000,18.75,18.895,18.65,18.78,773826,0
+BXMT.US,D,20250808,000000,18.83,18.9293,18.715,18.88,844500,0
+BXMT.US,D,20250811,000000,18.89,18.95,18.53,18.6,1217187,0
+BXMT.US,D,20250812,000000,18.75,19,18.72,19,965766,0
+BXMT.US,D,20250813,000000,19.03,19.36,19.01,19.35,1253072,0
+BXMT.US,D,20250814,000000,19.15,19.165,18.915,19.05,709790,0
+BXMT.US,D,20250815,000000,19.1,19.15,18.8,18.87,1068580,0
+BXMT.US,D,20250818,000000,18.865,18.89,18.61,18.66,820926,0
+BXMT.US,D,20250819,000000,18.7,18.985,18.68,18.91,873122,0
+BXMT.US,D,20250820,000000,18.91,19.075,18.87,18.98,643546,0
+BXMT.US,D,20250821,000000,18.89,18.895,18.72,18.77,548442,0
+BXMT.US,D,20250822,000000,18.85,19.55,18.8,19.52,1273111,0
+BXMT.US,D,20250825,000000,19.4936,19.52,19.315,19.32,822521,0
+BXMT.US,D,20250826,000000,19.275,19.48,19.12,19.4,896645,0
+BXMT.US,D,20250827,000000,19.33,19.56,19.32,19.43,631145,0
+BXMT.US,D,20250828,000000,19.49,19.49,19.3,19.42,618071,0
+BXMT.US,D,20250829,000000,19.405,19.565,19.38,19.56,582596,0
+BXMT.US,D,20250902,000000,19.325,19.43,19.16,19.35,913990,0
+BXMT.US,D,20250903,000000,19.25,19.53,19.2,19.43,741580,0
+BXMT.US,D,20250904,000000,19.455,19.81,19.3301,19.78,634471,0
+BXMT.US,D,20250905,000000,19.88,20.17,19.88,20.08,1028226,0
+BXMT.US,D,20250908,000000,20.06,20.06,19.79,19.93,1111099,0
+BXMT.US,D,20250909,000000,19.91,20.06,19.84,19.87,795149,0
+BXMT.US,D,20250910,000000,19.9621,20.08,19.8003,19.9,1006227,0
+BXMT.US,D,20250911,000000,20.005,20.1,19.705,19.73,1020800,0
+BXMT.US,D,20250912,000000,19.7,19.79,19.4601,19.52,733955,0
+BXMT.US,D,20250915,000000,19.63,19.68,19.4,19.52,704732,0
+BXMT.US,D,20250916,000000,19.57,19.69,19.295,19.36,804116,0
+BXMT.US,D,20250917,000000,19.465,19.74,19.28,19.34,1207533,0
+BXMT.US,D,20250918,000000,19.4,19.585,19.1,19.45,1535547,0
+BXMT.US,D,20250919,000000,19.505,19.56,19.32,19.4,5292105,0
+BXMT.US,D,20250922,000000,19.4,19.44,19.01,19.04,1487052,0
+BXMT.US,D,20250923,000000,19.01,19.235,18.815,18.89,1859786,0
+BXMT.US,D,20250924,000000,18.865,19.01,18.75,18.76,1672927,0
+BXMT.US,D,20250925,000000,18.65,18.83,18.61,18.63,1472375,0
+BXMT.US,D,20250926,000000,18.69,18.75,18.565,18.73,1428010,0
+BXMT.US,D,20250929,000000,18.77,18.79,18.54,18.75,1914575,0
+BXMT.US,D,20250930,000000,18.39,18.42,18.21,18.41,1900254,0
+BXMT.US,D,20251001,000000,18.45,18.65,18.2,18.58,1764706,0
+BXMT.US,D,20251002,000000,18.65,18.7,18.45,18.7,1284055,0
+BXMT.US,D,20251003,000000,18.825,19.035,18.76,18.82,1588550,0
+BXMT.US,D,20251006,000000,18.76,18.79,18.51,18.53,1493858,0
+BXMT.US,D,20251007,000000,18.465,18.57,18.335,18.34,1737615,0
+BXMT.US,D,20251008,000000,18.36,18.51,18.3,18.4,1568232,0
+BXMT.US,D,20251009,000000,18.49,18.52,17.955,17.97,1919200,0
+BXMT.US,D,20251010,000000,18,18.1065,17.81,17.96,1745262,0
+BXMT.US,D,20251013,000000,18.19,18.35,18.06,18.25,1627158,0
+BXMT.US,D,20251014,000000,18.11,18.575,18.11,18.55,1784626,0
+BXMT.US,D,20251015,000000,18.66,18.7465,18.44,18.51,1566010,0
+BXMT.US,D,20251016,000000,18.48,18.51,17.73,17.82,2012910,0
+BXMT.US,D,20251017,000000,17.8,17.92,17.7444,17.81,1997035,0
+BXMT.US,D,20251020,000000,17.8,17.95,17.665,17.88,1343404,0
+BXMT.US,D,20251021,000000,17.84,18.1452,17.825,18.09,1458449,0
+BXMT.US,D,20251022,000000,18.16,18.49,18.12,18.37,1545913,0
+BXMT.US,D,20251023,000000,18.36,18.48,18.26,18.39,2495737,0
+BXMT.US,D,20251024,000000,18.44,18.57,18.31,18.36,1113962,0
+BXMT.US,D,20251027,000000,18.3,18.43,18.1718,18.36,1080849,0
+BXMT.US,D,20251028,000000,18.3,18.38,18.115,18.14,1439504,0
+BXMT.US,D,20251029,000000,18.71,19.15,18.67,18.77,2838196,0
+BXMT.US,D,20251030,000000,18.81,18.81,18.235,18.5,1894333,0
+BXMT.US,D,20251031,000000,18.44,18.585,18.24,18.48,1234272,0
+BXMT.US,D,20251103,000000,18.4,18.57,18.22,18.55,1478830,0
+BXMT.US,D,20251104,000000,18.435,18.595,18.305,18.57,1617012,0
+BXMT.US,D,20251105,000000,18.66,18.66,18.42,18.42,888393,0
+BXMT.US,D,20251106,000000,18.32,18.445,18.13,18.16,1250839,0
+BXMT.US,D,20251107,000000,18.22,18.43,18.15,18.4,885360,0
+BXMT.US,D,20251110,000000,18.4,18.4263,18,18.11,1279969,0
+BXMT.US,D,20251111,000000,18.27,18.48,18.21,18.43,740538,0
+BXMT.US,D,20251112,000000,18.415,18.475,18.31,18.42,943291,0
+BXMT.US,D,20251113,000000,18.4,18.572,18.355,18.42,790176,0
+BXMT.US,D,20251114,000000,18.4,18.5,18.21,18.5,825026,0
+BXMT.US,D,20251117,000000,18.73,18.9,18.28,18.34,1462702,0
+BXMT.US,D,20251118,000000,18.345,18.55,18.26,18.48,881206,0
+BXMT.US,D,20251119,000000,18.41,18.535,18.33,18.35,1039829,0
+BXMT.US,D,20251120,000000,18.49,18.6,18.29,18.32,966926,0
+BXMT.US,D,20251121,000000,18.448,18.85,18.31,18.85,1344459,0
+BXMT.US,D,20251124,000000,18.85,18.87,18.6,18.73,1226158,0
+BXMT.US,D,20251125,000000,18.755,19.435,18.755,19.34,1580740,0
+BXMT.US,D,20251126,000000,19.35,19.735,19.28,19.46,2298243,0
+BXMT.US,D,20251128,000000,19.46,19.505,19.33,19.47,575570,0
+BXMT.US,D,20251201,000000,19.375,19.46,19.265,19.46,1045754,0
+BXMT.US,D,20251202,000000,19.515,19.68,19.39,19.54,1007739,0
+BXMT.US,D,20251203,000000,19.63,19.78,19.59,19.76,989893,0
+BXMT.US,D,20251204,000000,19.8,19.83,19.55,19.67,1112100,0
+BXMT.US,D,20251205,000000,19.58,19.95,19.57,19.88,1019298,0
+BXMT.US,D,20251208,000000,19.9,19.9,19.6,19.65,1229736,0
+BXMT.US,D,20251209,000000,19.71,20,19.7,19.98,1425116,0
+BXMT.US,D,20251210,000000,19.97,20.47,19.97,20.35,1902905,0
+BXMT.US,D,20251211,000000,20.4,20.605,20.382,20.48,1474127,0
+BXMT.US,D,20251212,000000,20.49,20.665,20.4144,20.45,1313162,0
+BXMT.US,D,20251215,000000,20.5,20.65,20.3748,20.63,1344189,0
+BXMT.US,D,20251216,000000,20.64,20.65,20.15,20.17,1392460,0
+BXMT.US,D,20251217,000000,20.215,20.6,20.21,20.31,1991480,0
+BXMT.US,D,20251218,000000,20.315,20.47,20.08,20.11,2041946,0
+BXMT.US,D,20251219,000000,20.04,20.12,19.95,20.12,3282596,0
+BXMT.US,D,20251222,000000,20.13,20.225,19.98,20.01,939847,0
+BXMT.US,D,20251223,000000,20,20.035,19.68,19.74,1025201,0
+BXMT.US,D,20251224,000000,19.74,19.875,19.7,19.83,656706,0
+BXMT.US,D,20251226,000000,19.885,19.9,19.77,19.81,643583,0
+BXMT.US,D,20251229,000000,19.82,19.86,19.675,19.76,976800,0
+BXMT.US,D,20251230,000000,19.78,19.8456,19.72,19.76,1024132,0
+BXMT.US,D,20251231,000000,19.34,19.46,19.11,19.13,1630231,0
+BXMT.US,D,20260102,000000,19.16,19.54,18.96,19.48,1640846,0
+BXMT.US,D,20260105,000000,19.33,19.48,19.115,19.43,1632932,0
+BXMT.US,D,20260106,000000,19.325,19.38,19.135,19.33,1781383,0
+BXMT.US,D,20260107,000000,19.34,19.43,18.715,18.95,2170819,0
+BXMT.US,D,20260108,000000,18.8069,19.5685,18.78,19.5,1620651,0
+BXMT.US,D,20260109,000000,19.5,19.73,19.4,19.45,1088120,0
+BXMT.US,D,20260112,000000,19.25,19.38,19.15,19.16,1018717,0
+BXMT.US,D,20260113,000000,19.16,19.25,18.8,18.85,1541561,0
+BXMT.US,D,20260114,000000,18.93,19.29,18.81,19.28,1559394,0
+BXMT.US,D,20260115,000000,19.27,19.565,19.11,19.5,1609303,0
+BXMT.US,D,20260116,000000,19.39,19.62,19.33,19.62,1386554,0
+BXMT.US,D,20260120,000000,19.35,19.405,19.13,19.36,960727,0
+BXMT.US,D,20260121,000000,19.415,19.52,19.26,19.5,1376828,0
+BXMT.US,D,20260122,000000,19.55,19.595,19.195,19.2,1401178,0
+BXMT.US,D,20260123,000000,19.2,19.2,18.945,19.04,1015616,0
+BXMT.US,D,20260126,000000,19.07,19.195,18.785,19.16,1020953,0
+BXMT.US,D,20260127,000000,19.18,19.37,19,19.34,881989,0
+BXMT.US,D,20260128,000000,19.4,19.67,19.27,19.27,1190834,0
+BXMT.US,D,20260129,000000,19.355,19.48,19.1015,19.43,1834360,0
+BXMT.US,D,20260130,000000,19.31,19.34,18.733,19.25,2391082,0
+BXMT.US,D,20260202,000000,19.32,19.64,19.125,19.56,2279018,0
+BXMT.US,D,20260203,000000,19.49,19.855,19.36,19.79,1827606,0
+BXMT.US,D,20260204,000000,19.77,20.095,19.75,20.02,1670687,0
+BXMT.US,D,20260205,000000,19.88,20.01,19.475,19.53,1552779,0
+BXMT.US,D,20260206,000000,19.565,19.67,19.48,19.61,1094172,0
+BXMT.US,D,20260209,000000,19.6,19.67,19.3,19.51,1047314,0
+BXMT.US,D,20260210,000000,19.71,19.75,19.5,19.61,1376779,0
+BXMT.US,D,20260211,000000,19.545,20.35,19.25,20.01,2527805,0
+BXMT.US,D,20260212,000000,20.115,20.34,19.425,19.75,2696376,0
+BXMT.US,D,20260213,000000,19.75,19.78,19.48,19.54,1310305,0
+BXMT.US,D,20260217,000000,19.56,19.75,19.4,19.66,1069114,0
+BXMT.US,D,20260218,000000,19.62,19.8324,19.495,19.51,1332108,0
diff --git a/daily/us/nyse stocks/1/bxmx.us.txt b/daily/us/nyse stocks/1/bxmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e24cf36a9bae19c4ca25cb83d96d86ea6b83e88
--- /dev/null
+++ b/daily/us/nyse stocks/1/bxmx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BXMX.US,D,20050225,000000,8.46275,8.52147,8.43329,8.46275,229316.56331047,0
+BXMX.US,D,20050228,000000,8.52147,8.58835,8.42627,8.48141,362035.89286295,0
+BXMX.US,D,20050301,000000,8.49561,8.53569,8.45914,8.53133,303295.13063783,0
+BXMX.US,D,20050302,000000,8.52147,8.53569,8.45516,8.49106,259297.08999622,0
+BXMX.US,D,20050303,000000,8.49106,8.51787,8.4671,8.4671,223909.70236597,0
+BXMX.US,D,20050304,000000,8.48141,8.54639,8.4671,8.49561,406034.98911973,0
+BXMX.US,D,20050307,000000,8.53569,8.54639,8.4671,8.47789,333283.04662983,0
+BXMX.US,D,20050308,000000,8.4743,8.48141,8.43773,8.4743,312395.58909204,0
+BXMX.US,D,20050309,000000,8.46275,8.46275,8.38602,8.40525,287076.65903471,0
+BXMX.US,D,20050310,000000,8.42287,8.47069,8.35181,8.39748,304527.03355119,0
+BXMX.US,D,20050311,000000,8.39748,8.40525,8.27982,8.31259,238899.43790127,0
+BXMX.US,D,20050314,000000,8.30813,8.34139,8.29516,8.34139,235213.2296978,0
+BXMX.US,D,20050315,000000,8.36062,8.37464,8.25813,8.27205,232510.85484072,0
+BXMX.US,D,20050316,000000,8.2514,8.27205,8.18168,8.18764,271833.57585658,0
+BXMX.US,D,20050317,000000,8.18764,8.25813,8.18168,8.21094,136157.46818899,0
+BXMX.US,D,20050318,000000,8.24012,8.26693,8.15941,8.21948,241356.91003691,0
+BXMX.US,D,20050321,000000,8.23586,8.24704,8.13564,8.16188,385144.36473641,0
+BXMX.US,D,20050322,000000,8.11706,8.15685,8.06553,8.07747,369658.4900672,0
+BXMX.US,D,20050323,000000,8.06553,8.11706,7.97024,8.11706,414629.80790342,0
+BXMX.US,D,20050324,000000,8.13233,8.13233,8.0555,8.07747,197857.11975957,0
+BXMX.US,D,20050328,000000,8.07747,8.09679,8.03692,8.07397,260530.04852476,0
+BXMX.US,D,20050329,000000,8.07397,8.09092,7.99515,7.99515,133455.09333192,0
+BXMX.US,D,20050330,000000,8.04024,8.08258,7.99515,8.06553,280194.04807062,0
+BXMX.US,D,20050331,000000,8.07747,8.13233,8.04024,8.10949,163692.13450608,0
+BXMX.US,D,20050401,000000,8.13564,8.15941,8.0428,8.08258,208668.73041819,0
+BXMX.US,D,20050404,000000,8.08258,8.09679,8.0157,8.09679,145260.03787356,0
+BXMX.US,D,20050405,000000,8.08258,8.18168,8.08258,8.16188,151155.64864571,0
+BXMX.US,D,20050406,000000,8.15941,8.19541,8.14501,8.1687,215296.93812426,0
+BXMX.US,D,20050407,000000,8.16188,8.22989,8.16188,8.19882,230054.43832026,0
+BXMX.US,D,20050408,000000,8.24457,8.24457,8.17192,8.18764,142551.32932542,0
+BXMX.US,D,20050411,000000,8.17694,8.18764,8.13564,8.17694,143784.28785396,0
+BXMX.US,D,20050412,000000,8.17694,8.19114,8.09679,8.18764,113301.28834321,0
+BXMX.US,D,20050413,000000,8.16358,8.16358,8.09679,8.10523,162956.37072663,0
+BXMX.US,D,20050414,000000,8.14,8.14,8.07747,8.07747,133455.09333192,0
+BXMX.US,D,20050415,000000,8.07747,8.12218,8.03692,8.11451,128297.35756957,0
+BXMX.US,D,20050418,000000,8.11706,8.11706,8.04024,8.06553,141566.44036384,0
+BXMX.US,D,20050419,000000,8.07397,8.12218,8.07397,8.10949,113795.31624677,0
+BXMX.US,D,20050420,000000,8.11451,8.11706,8.0555,8.09092,178930.9952235,0
+BXMX.US,D,20050421,000000,8.13233,8.13564,8.0555,8.10949,238409.63245842,0
+BXMX.US,D,20050422,000000,8.10949,8.13564,8.07055,8.07747,176227.56475125,0
+BXMX.US,D,20050425,000000,8.09679,8.11706,8.0555,8.07055,185325.91197511,0
+BXMX.US,D,20050426,000000,8.09679,8.10523,8.0428,8.07747,228341.17488548,0
+BXMX.US,D,20050427,000000,8.0555,8.13564,8.0555,8.1003,179170.61986902,0
+BXMX.US,D,20050428,000000,8.12731,8.13233,8.06553,8.06553,154356.27386705,0
+BXMX.US,D,20050429,000000,8.06553,8.12731,8.05966,8.12731,165654.52312299,0
+BXMX.US,D,20050502,000000,8.12731,8.13564,8.0859,8.11706,236440.91015043,0
+BXMX.US,D,20050503,000000,8.13233,8.13564,8.10949,8.12731,153860.13473314,0
+BXMX.US,D,20050504,000000,8.13564,8.19541,8.11451,8.14501,257088.74304272,0
+BXMX.US,D,20050505,000000,8.17694,8.19882,8.14501,8.1687,215552.39699746,0
+BXMX.US,D,20050506,000000,8.15685,8.19882,8.12731,8.19882,186550.42558221,0
+BXMX.US,D,20050509,000000,8.21094,8.21948,8.18168,8.21094,211376.38335115,0
+BXMX.US,D,20050510,000000,8.21948,8.23586,8.17694,8.20147,269866.96477895,0
+BXMX.US,D,20050511,000000,8.13564,8.16188,8.1003,8.13233,223909.70236597,0
+BXMX.US,D,20050512,000000,8.15941,8.17694,8.11451,8.12731,232510.85484072,0
+BXMX.US,D,20050513,000000,8.15089,8.19882,8.12473,8.19882,223909.70236597,0
+BXMX.US,D,20050516,000000,8.18764,8.20147,8.14501,8.1687,184339.96739834,0
+BXMX.US,D,20050517,000000,8.19882,8.19882,8.11451,8.15941,337954.14379489,0
+BXMX.US,D,20050518,000000,8.19541,8.19541,8.14501,8.1687,199571.43880953,0
+BXMX.US,D,20050519,000000,8.15941,8.19541,8.14,8.17192,189495.59193035,0
+BXMX.US,D,20050520,000000,8.14,8.1687,8.12218,8.1687,153860.13473314,0
+BXMX.US,D,20050523,000000,8.17694,8.17694,8.1003,8.15941,222678.85506778,0
+BXMX.US,D,20050524,000000,8.15941,8.16358,8.10523,8.13564,203999.7444835,0
+BXMX.US,D,20050525,000000,8.11706,8.13564,8.08078,8.11451,215801.52217959,0
+BXMX.US,D,20050526,000000,8.09679,8.15941,8.07055,8.15685,215296.93812426,0
+BXMX.US,D,20050527,000000,8.14501,8.16188,8.12218,8.15941,144762.84312447,0
+BXMX.US,D,20050531,000000,8.13564,8.18764,8.13564,8.17192,149433.9402895,0
+BXMX.US,D,20050601,000000,8.19114,8.20584,8.16188,8.19541,184830.82845636,0
+BXMX.US,D,20050602,000000,8.15941,8.21512,8.15941,8.20584,179668.8702333,0
+BXMX.US,D,20050603,000000,8.21512,8.21512,8.17694,8.19541,182865.27299392,0
+BXMX.US,D,20050606,000000,8.21094,8.22477,8.17694,8.22477,177699.09231014,0
+BXMX.US,D,20050607,000000,8.24012,8.27811,8.19882,8.26182,297154.61714425,0
+BXMX.US,D,20050608,000000,8.27205,8.30813,8.22989,8.29962,255860.00697489,0
+BXMX.US,D,20050609,000000,8.28759,8.29962,8.24012,8.25813,210388.32754403,0
+BXMX.US,D,20050610,000000,8.24457,8.30388,8.24012,8.30388,225143.71650969,0
+BXMX.US,D,20050613,000000,8.25813,8.27811,8.19541,8.22989,267908.79862276,0
+BXMX.US,D,20050614,000000,8.21948,8.22989,8.15685,8.18168,248732.49328938,0
+BXMX.US,D,20050615,000000,8.19541,8.19541,8.16188,8.16358,264960.46542909,0
+BXMX.US,D,20050616,000000,8.17694,8.24012,8.14501,8.18764,202771.00841567,0
+BXMX.US,D,20050617,000000,8.17694,8.23586,8.17694,8.23586,210637.45272617,0
+BXMX.US,D,20050620,000000,8.21948,8.22118,8.16358,8.17192,157053.37064822,0
+BXMX.US,D,20050621,000000,8.1687,8.21948,8.14,8.18168,244552.25718236,0
+BXMX.US,D,20050622,000000,8.20147,8.21948,8.15941,8.1687,207437.88312001,0
+BXMX.US,D,20050623,000000,8.20584,8.21512,8.14501,8.14501,229316.56331047,0
+BXMX.US,D,20050624,000000,8.14501,8.17694,8.11706,8.17192,306491.53339846,0
+BXMX.US,D,20050627,000000,8.15685,8.17694,8.12473,8.17192,265939.0206996,0
+BXMX.US,D,20050628,000000,8.17192,8.19541,8.15685,8.17694,193183.91136417,0
+BXMX.US,D,20050629,000000,8.16358,8.22477,8.15089,8.22477,189254.91166963,0
+BXMX.US,D,20050630,000000,8.23586,8.2549,8.18168,8.24012,165410.67601674,0
+BXMX.US,D,20050701,000000,8.2549,8.2549,8.19882,8.24012,119204.28842162,0
+BXMX.US,D,20050705,000000,8.25813,8.26182,8.21948,8.24704,128057.73292405,0
+BXMX.US,D,20050706,000000,8.24457,8.29099,8.22477,8.29099,177699.09231014,0
+BXMX.US,D,20050707,000000,8.27982,8.34139,8.25813,8.33789,147961.35711546,0
+BXMX.US,D,20050708,000000,8.33429,8.38241,8.30388,8.33789,142314.87152543,0
+BXMX.US,D,20050711,000000,8.33789,8.34139,8.29962,8.31932,126579.87167409,0
+BXMX.US,D,20050712,000000,8.30813,8.44039,8.29099,8.40525,174012.88410668,0
+BXMX.US,D,20050713,000000,8.34755,8.40097,8.31781,8.34755,192937.95302756,0
+BXMX.US,D,20050714,000000,8.34755,8.39748,8.32908,8.37464,226125.43862573,0
+BXMX.US,D,20050715,000000,8.34755,8.41055,8.34755,8.38602,181879.32841716,0
+BXMX.US,D,20050718,000000,8.38857,8.40525,8.34395,8.39748,232755.75756215,0
+BXMX.US,D,20050719,000000,8.41396,8.42012,8.34395,8.42012,334018.81040929,0
+BXMX.US,D,20050720,000000,8.38857,8.42012,8.36062,8.41055,335249.65770745,0
+BXMX.US,D,20050721,000000,8.45176,8.45176,8.36062,8.36062,221452.23023033,0
+BXMX.US,D,20050722,000000,8.37464,8.41396,8.35712,8.37815,178188.89775298,0
+BXMX.US,D,20050725,000000,8.36062,8.39293,8.34139,8.35712,217026.0357867,0
+BXMX.US,D,20050726,000000,8.34139,8.37815,8.21948,8.33429,492547.93107711,0
+BXMX.US,D,20050727,000000,8.32908,8.35181,8.27811,8.34395,190234.52255532,0
+BXMX.US,D,20050728,000000,8.35181,8.36062,8.29962,8.33429,176962.27291552,0
+BXMX.US,D,20050729,000000,8.34755,8.35181,8.29099,8.31781,196132.24455783,0
+BXMX.US,D,20050801,000000,8.33789,8.35712,8.29099,8.31781,218001.42421168,0
+BXMX.US,D,20050802,000000,8.34139,8.39293,8.30813,8.36849,147220.31526011,0
+BXMX.US,D,20050803,000000,8.40097,8.41055,8.32387,8.39748,275524.00652076,0
+BXMX.US,D,20050804,000000,8.36849,8.41396,8.36062,8.36849,173523.07866384,0
+BXMX.US,D,20050805,000000,8.38602,8.40525,8.36062,8.40097,206215.48074326,0
+BXMX.US,D,20050808,000000,8.42287,8.42627,8.37815,8.41396,148943.07923149,0
+BXMX.US,D,20050809,000000,8.41396,8.45516,8.38857,8.42012,176227.56475125,0
+BXMX.US,D,20050810,000000,8.42627,8.43773,8.38602,8.43773,214815.57760284,0
+BXMX.US,D,20050811,000000,8.38241,8.40097,8.34395,8.36849,203509.93904066,0
+BXMX.US,D,20050812,000000,8.38241,8.38241,8.32387,8.36062,157792.3012732,0
+BXMX.US,D,20050815,000000,8.35712,8.37464,8.31259,8.34395,145994.74603783,0
+BXMX.US,D,20050816,000000,8.36062,8.36849,8.30813,8.33429,263733.84059163,0
+BXMX.US,D,20050817,000000,8.33789,8.37815,8.31259,8.32908,191467.48108386,0
+BXMX.US,D,20050818,000000,8.36499,8.36849,8.29099,8.36499,185809.38372687,0
+BXMX.US,D,20050819,000000,8.36849,8.38241,8.29099,8.29962,229563.57726224,0
+BXMX.US,D,20050822,000000,8.28759,8.31259,8.24457,8.26693,242096.89627706,0
+BXMX.US,D,20050823,000000,8.28408,8.34139,8.27205,8.30813,213337.71635289,0
+BXMX.US,D,20050824,000000,8.30388,8.35712,8.2549,8.25813,173278.17594242,0
+BXMX.US,D,20050825,000000,8.2514,8.31932,8.24704,8.28759,162709.35677485,0
+BXMX.US,D,20050826,000000,8.29962,8.31932,8.24704,8.29099,180891.27261004,0
+BXMX.US,D,20050829,000000,8.29099,8.31781,8.25813,8.29962,129284.35776151,0
+BXMX.US,D,20050830,000000,8.27982,8.33429,8.26693,8.31932,160248.71779367,0
+BXMX.US,D,20050831,000000,8.29962,8.34139,8.27982,8.31932,156805.30108127,0
+BXMX.US,D,20050901,000000,8.33789,8.34139,8.27811,8.30813,146240.70437443,0
+BXMX.US,D,20050902,000000,8.30388,8.36062,8.30388,8.34139,100280.27511591,0
+BXMX.US,D,20050906,000000,8.36062,8.39748,8.34139,8.36849,165410.67601674,0
+BXMX.US,D,20050907,000000,8.35181,8.38857,8.33429,8.35181,164431.06513105,0
+BXMX.US,D,20050908,000000,8.36849,8.36849,8.30813,8.33429,248485.4793376,0
+BXMX.US,D,20050909,000000,8.35181,8.38241,8.32908,8.34139,159022.09295621,0
+BXMX.US,D,20050912,000000,8.32908,8.38602,8.32387,8.38241,89714.622793885,0
+BXMX.US,D,20050913,000000,8.33789,8.34139,8.24457,8.34139,250946.11831879,0
+BXMX.US,D,20050914,000000,8.36499,8.36499,8.24457,8.27811,203019.07798264,0
+BXMX.US,D,20050915,000000,8.29962,8.29962,8.15685,8.1687,301576.58912716,0
+BXMX.US,D,20050916,000000,8.17694,8.22477,8.17192,8.22118,278472.33971443,0
+BXMX.US,D,20050919,000000,8.22989,8.23586,8.14,8.17694,240621.14625747,0
+BXMX.US,D,20050920,000000,8.18764,8.20584,8.13233,8.17192,225628.24387664,0
+BXMX.US,D,20050921,000000,8.21094,8.21094,8.13564,8.15685,242593.03541099,0
+BXMX.US,D,20050922,000000,8.15685,8.15941,8.1003,8.12731,189495.59193035,0
+BXMX.US,D,20050923,000000,8.15941,8.19541,8.1003,8.15685,189011.06456339,0
+BXMX.US,D,20050926,000000,8.13564,8.13564,8.07747,8.09092,155339.05159827,0
+BXMX.US,D,20050927,000000,8.09679,8.09679,7.90393,7.93718,325420.82478006,0
+BXMX.US,D,20050928,000000,7.94626,7.95707,7.89995,7.94049,220718.57768124,0
+BXMX.US,D,20050929,000000,7.93452,7.97024,7.90393,7.97024,178442.24539583,0
+BXMX.US,D,20050930,000000,7.97932,8.12731,7.97024,8.0859,149685.17670201,0
+BXMX.US,D,20051003,000000,8.11706,8.19114,8.09092,8.13564,131733.38497573,0
+BXMX.US,D,20051004,000000,8.19882,8.19882,8.13233,8.14501,172050.49548977,0
+BXMX.US,D,20051005,000000,8.24012,8.24012,8.14,8.15941,234228.34073621,0
+BXMX.US,D,20051006,000000,8.19882,8.19882,8.14501,8.15941,162709.35677485,0
+BXMX.US,D,20051007,000000,8.19882,8.19882,8.14501,8.19882,101510.06679891,0
+BXMX.US,D,20051010,000000,8.19882,8.21094,8.15941,8.19114,172539.24531743,0
+BXMX.US,D,20051011,000000,8.17694,8.19882,8.15089,8.17694,139360.20464069,0
+BXMX.US,D,20051012,000000,8.13564,8.17192,8.08258,8.11451,176227.56475125,0
+BXMX.US,D,20051013,000000,8.09092,8.13233,8.04536,8.07055,130267.13549274,0
+BXMX.US,D,20051014,000000,8.07397,8.11451,8.01078,8.05966,163450.3986302,0
+BXMX.US,D,20051017,000000,8.05966,8.13233,8.0266,8.0555,155827.80142594,0
+BXMX.US,D,20051018,000000,8.09679,8.09679,7.9545,7.99515,226860.14679,0
+BXMX.US,D,20051019,000000,7.97535,7.98605,7.87256,7.96294,226611.02160786,0
+BXMX.US,D,20051020,000000,7.93452,8.0067,7.86745,7.87664,116749.98313151,0
+BXMX.US,D,20051021,000000,7.89502,7.95138,7.87664,7.91804,136405.53775595,0
+BXMX.US,D,20051024,000000,7.89141,8.0157,7.89141,7.94049,169103.21791128,0
+BXMX.US,D,20051025,000000,7.95707,7.96294,7.89141,7.95138,315339.69982499,0
+BXMX.US,D,20051026,000000,7.92638,7.97535,7.87256,7.89057,225385.45238557,0
+BXMX.US,D,20051027,000000,7.87664,7.89141,7.79129,7.84557,152629.28743495,0
+BXMX.US,D,20051028,000000,7.8001,7.86745,7.8001,7.83562,88482.719880527,0
+BXMX.US,D,20051031,000000,7.81639,7.91804,7.8107,7.8107,215552.39699746,0
+BXMX.US,D,20051101,000000,7.83173,7.86015,7.72952,7.76192,182125.28675377,0
+BXMX.US,D,20051102,000000,7.80332,7.80332,7.68955,7.72952,281666.63124469,0
+BXMX.US,D,20051103,000000,7.72952,7.8107,7.70622,7.8107,182125.28675377,0
+BXMX.US,D,20051104,000000,7.77083,7.89141,7.77083,7.8487,193678.9948829,0
+BXMX.US,D,20051107,000000,7.89057,7.91311,7.8107,7.87256,115272.12188155,0
+BXMX.US,D,20051108,000000,7.89141,7.89502,7.83562,7.87256,151407.94067338,0
+BXMX.US,D,20051109,000000,7.86015,7.89141,7.8001,7.8107,126819.49631961,0
+BXMX.US,D,20051110,000000,7.77083,7.79602,7.69277,7.71408,237189.34131202,0
+BXMX.US,D,20051111,000000,7.75226,7.77083,7.67051,7.68955,150664.78758769,0
+BXMX.US,D,20051114,000000,7.68955,7.70215,7.62077,7.64492,201048.2444443,0
+BXMX.US,D,20051115,000000,7.64492,7.69741,7.60666,7.60666,247259.91011531,0
+BXMX.US,D,20051116,000000,7.60666,7.649,7.52652,7.62494,341884.1991046,0
+BXMX.US,D,20051117,000000,7.60097,7.60666,7.53429,7.59226,395213.87792451,0
+BXMX.US,D,20051118,000000,7.55151,7.56346,7.48654,7.51533,344348.00493131,0
+BXMX.US,D,20051121,000000,7.49818,7.50691,7.31601,7.38764,775444.3540048,0
+BXMX.US,D,20051122,000000,7.47006,7.47006,7.12769,7.31138,980433.20991059,0
+BXMX.US,D,20051123,000000,7.39227,7.39227,7.2229,7.3199,709820.98081558,0
+BXMX.US,D,20051125,000000,7.3199,7.52652,7.31601,7.52652,236681.59041115,0
+BXMX.US,D,20051128,000000,7.43311,7.45432,7.32284,7.37287,414887.37800699,0
+BXMX.US,D,20051129,000000,7.41464,7.44551,7.32284,7.35599,456412.11228527,0
+BXMX.US,D,20051130,000000,7.37287,7.43861,7.35145,7.43311,363265.68454595,0
+BXMX.US,D,20051201,000000,7.44551,7.50691,7.32284,7.34586,340900.36575819,0
+BXMX.US,D,20051202,000000,7.35145,7.38527,7.18217,7.22736,422013.83607732,0
+BXMX.US,D,20051205,000000,7.24203,7.38764,7.24203,7.3199,363515.86534327,0
+BXMX.US,D,20051206,000000,7.32284,7.36755,7.28134,7.36755,340165.65759393,0
+BXMX.US,D,20051207,000000,7.33061,7.35978,7.24336,7.26315,278472.33971443,0
+BXMX.US,D,20051208,000000,7.26315,7.30399,7.14484,7.18217,455931.80737903,0
+BXMX.US,D,20051209,000000,7.16881,7.19722,7.0467,7.10495,395708.96144324,0
+BXMX.US,D,20051212,000000,7.10495,7.15536,6.97536,7.0467,508769.56952575,0
+BXMX.US,D,20051213,000000,6.95699,6.95699,6.76231,6.83052,957078.77970054,0
+BXMX.US,D,20051214,000000,6.74166,6.92979,6.74166,6.87088,888262.17059625,0
+BXMX.US,D,20051215,000000,6.87088,7.07,6.8435,6.9334,800271.36738891,0
+BXMX.US,D,20051216,000000,6.92478,7.01449,6.86064,6.92118,786991.72844285,0
+BXMX.US,D,20051219,000000,6.98181,7.01904,6.84681,6.901,570461.83179008,0
+BXMX.US,D,20051220,000000,6.91606,6.92979,6.75369,6.89806,693844.24508836,0
+BXMX.US,D,20051221,000000,6.83554,6.91247,6.75369,6.77426,708833.98062366,0
+BXMX.US,D,20051222,000000,6.80324,6.89806,6.75795,6.87088,561610.49851801,0
+BXMX.US,D,20051223,000000,6.83052,6.901,6.81508,6.89389,561861.7349305,0
+BXMX.US,D,20051227,000000,6.87514,6.98181,6.77842,6.77842,658452.63499741,0
+BXMX.US,D,20051228,000000,6.83933,6.86435,6.74943,6.76649,639033.53817296,0
+BXMX.US,D,20051229,000000,6.77074,6.98919,6.76231,6.93776,804688.06129592,0
+BXMX.US,D,20051230,000000,6.93776,7.07,6.91606,7.07,1107004.6366633,0
+BXMX.US,D,20060103,000000,7.10032,7.23891,7.10032,7.23891,308950.06114927,0
+BXMX.US,D,20060104,000000,7.24336,7.31601,7.24203,7.27509,276750.63135822,0
+BXMX.US,D,20060105,000000,7.28134,7.32284,7.21314,7.2678,402100.71134932,0
+BXMX.US,D,20060106,000000,7.28134,7.35978,7.28134,7.34586,245779.937635,0
+BXMX.US,D,20060109,000000,7.40449,7.40449,7.33061,7.38309,236938.10489953,0
+BXMX.US,D,20060110,000000,7.38309,7.40071,7.32748,7.40071,242096.89627706,0
+BXMX.US,D,20060111,000000,7.36366,7.36366,7.32284,7.36366,238163.67412182,0
+BXMX.US,D,20060112,000000,7.36366,7.43311,7.34842,7.4261,227593.79933909,0
+BXMX.US,D,20060113,000000,7.43311,7.43311,7.32284,7.36366,204985.68906026,0
+BXMX.US,D,20060117,000000,7.33061,7.38309,7.26315,7.33979,305750.49154311,0
+BXMX.US,D,20060118,000000,7.35978,7.43311,7.28134,7.38309,251925.72920446,0
+BXMX.US,D,20060119,000000,7.38527,7.4261,7.34842,7.37675,187040.23102505,0
+BXMX.US,D,20060120,000000,7.38309,7.4207,7.32284,7.36366,187781.27288039,0
+BXMX.US,D,20060123,000000,7.37287,7.43311,7.34586,7.35978,284373.22856248,0
+BXMX.US,D,20060124,000000,7.36755,7.45821,7.35145,7.44551,204496.93923259,0
+BXMX.US,D,20060125,000000,7.50691,7.52652,7.37287,7.38764,218255.82746971,0
+BXMX.US,D,20060126,000000,7.42762,7.42762,7.35145,7.36755,217269.88289295,0
+BXMX.US,D,20060127,000000,7.4207,7.44551,7.35145,7.44551,243815.43778772,0
+BXMX.US,D,20060130,000000,7.47857,7.47857,7.38764,7.44551,231529.13272469,0
+BXMX.US,D,20060131,000000,7.42762,7.48654,7.40999,7.48654,249721.60471166,0
+BXMX.US,D,20060201,000000,7.54755,7.56346,7.44551,7.45821,335002.64375568,0
+BXMX.US,D,20060202,000000,7.44959,7.49818,7.38527,7.40071,219974.36898037,0
+BXMX.US,D,20060203,000000,7.40449,7.44144,7.32748,7.40449,235956.38278348,0
+BXMX.US,D,20060206,000000,7.40449,7.49818,7.38764,7.49818,237671.75744862,0
+BXMX.US,D,20060207,000000,7.50994,7.51932,7.40449,7.50292,233002.77151393,0
+BXMX.US,D,20060208,000000,7.50691,7.52652,7.44551,7.49818,186060.62013937,0
+BXMX.US,D,20060209,000000,7.50292,7.56005,7.44551,7.47857,231035.10482113,0
+BXMX.US,D,20060210,000000,7.47857,7.48654,7.40999,7.44551,217026.0357867,0
+BXMX.US,D,20060213,000000,7.40449,7.4261,7.34842,7.39607,179913.77295472,0
+BXMX.US,D,20060214,000000,7.40999,7.43311,7.34842,7.34842,200802.28610769,0
+BXMX.US,D,20060215,000000,7.40071,7.43861,7.34842,7.38309,276750.63135822,0
+BXMX.US,D,20060216,000000,7.39607,7.41464,7.33061,7.36366,202028.91094517,0
+BXMX.US,D,20060217,000000,7.46531,7.46531,7.34586,7.4207,224645.46614541,0
+BXMX.US,D,20060221,000000,7.46068,7.52253,7.43861,7.48654,191954.11968116,0
+BXMX.US,D,20060222,000000,7.5429,7.54755,7.44959,7.46068,227103.99389625,0
+BXMX.US,D,20060223,000000,7.50994,7.53201,7.4261,7.47469,223419.89692313,0
+BXMX.US,D,20060224,000000,7.52253,7.52652,7.46068,7.51932,196874.34202834,0
+BXMX.US,D,20060227,000000,7.49042,7.5429,7.49042,7.53825,165410.67601674,0
+BXMX.US,D,20060228,000000,7.53825,7.59699,7.52253,7.59226,227103.99389625,0
+BXMX.US,D,20060301,000000,7.62494,7.6616,7.59699,7.63697,350979.3794829,0
+BXMX.US,D,20060302,000000,7.68955,7.68955,7.62494,7.67051,187781.27288039,0
+BXMX.US,D,20060303,000000,7.71096,7.72214,7.65753,7.70622,349261.89358741,0
+BXMX.US,D,20060306,000000,7.72952,7.72952,7.64492,7.67051,161971.48176505,0
+BXMX.US,D,20060307,000000,7.68955,7.69741,7.54755,7.57606,163943.37091856,0
+BXMX.US,D,20060308,000000,7.63697,7.64152,7.49042,7.55151,192201.13363295,0
+BXMX.US,D,20060309,000000,7.57606,7.60666,7.54755,7.58032,147717.51000921,0
+BXMX.US,D,20060310,000000,7.59699,7.6041,7.5555,7.57037,141078.74615135,0
+BXMX.US,D,20060313,000000,7.54755,7.55151,7.4944,7.52253,155827.80142594,0
+BXMX.US,D,20060314,000000,7.52652,7.52652,7.44144,7.46531,263969.24277644,0
+BXMX.US,D,20060315,000000,7.48654,7.49042,7.38764,7.40999,238409.63245842,0
+BXMX.US,D,20060316,000000,7.45821,7.4944,7.4261,7.44144,202771.00841567,0
+BXMX.US,D,20060317,000000,7.44551,7.49042,7.4261,7.44144,183842.77264926,0
+BXMX.US,D,20060320,000000,7.46068,7.49818,7.44551,7.47857,218001.42421168,0
+BXMX.US,D,20060321,000000,7.53825,7.53825,7.40449,7.4261,222187.99400977,0
+BXMX.US,D,20060322,000000,7.44144,7.52253,7.41464,7.48654,161971.48176505,0
+BXMX.US,D,20060323,000000,7.54755,7.54755,7.49042,7.50994,179170.61986902,0
+BXMX.US,D,20060324,000000,7.59699,7.62077,7.44959,7.48189,233248.72985053,0
+BXMX.US,D,20060327,000000,7.47857,7.50292,7.44551,7.46531,181879.32841716,0
+BXMX.US,D,20060328,000000,7.49042,7.4944,7.38309,7.4261,266920.74281565,0
+BXMX.US,D,20060329,000000,7.45432,7.48189,7.41767,7.44551,157053.37064822,0
+BXMX.US,D,20060330,000000,7.45432,7.48654,7.43311,7.47469,182371.24509036,0
+BXMX.US,D,20060331,000000,7.5429,7.56801,7.47857,7.56005,197614.32826851,0
+BXMX.US,D,20060403,000000,7.60666,7.62077,7.57037,7.60666,234228.34073621,0
+BXMX.US,D,20060404,000000,7.62816,7.64152,7.59226,7.63299,277244.65926178,0
+BXMX.US,D,20060405,000000,7.63697,7.64152,7.58913,7.59699,139360.20464069,0
+BXMX.US,D,20060406,000000,7.60097,7.62077,7.58032,7.61698,145748.78770122,0
+BXMX.US,D,20060407,000000,7.63299,7.64152,7.57606,7.58032,154599.06535812,0
+BXMX.US,D,20060410,000000,7.56005,7.6041,7.48654,7.4944,234967.27136119,0
+BXMX.US,D,20060411,000000,7.47006,7.50292,7.32748,7.37675,262989.63189075,0
+BXMX.US,D,20060412,000000,7.38527,7.4207,7.35145,7.40999,201544.38357822,0
+BXMX.US,D,20060413,000000,7.4261,7.44551,7.32748,7.34842,182615.09219661,0
+BXMX.US,D,20060417,000000,7.32284,7.32284,7.1636,7.2229,410453.7942571,0
+BXMX.US,D,20060418,000000,7.20489,7.28134,7.1851,7.2678,267167.75676742,0
+BXMX.US,D,20060419,000000,7.2678,7.31138,7.23124,7.24336,151892.46804034,0
+BXMX.US,D,20060420,000000,7.21314,7.29943,7.2085,7.2085,148943.07923149,0
+BXMX.US,D,20060421,000000,7.2085,7.24203,7.16881,7.1851,164184.05117927,0
+BXMX.US,D,20060424,000000,7.19429,7.24336,7.1509,7.16881,194656.49453823,0
+BXMX.US,D,20060425,000000,7.15536,7.16881,7.07369,7.11158,284126.21461069,0
+BXMX.US,D,20060426,000000,7.11158,7.15536,7.07369,7.10846,250211.4101545,0
+BXMX.US,D,20060427,000000,7.10846,7.20489,7.07824,7.18217,194656.49453823,0
+BXMX.US,D,20060428,000000,7.2229,7.27898,7.18217,7.2085,135671.88520687,0
+BXMX.US,D,20060501,000000,7.2229,7.29423,7.2229,7.24336,227839.75767568,0
+BXMX.US,D,20060502,000000,7.24336,7.34586,7.23124,7.34586,314846.72753661,0
+BXMX.US,D,20060503,000000,7.32284,7.38309,7.2857,7.37675,172050.49548977,0
+BXMX.US,D,20060504,000000,7.38527,7.4207,7.34842,7.36755,124610.09375093,0
+BXMX.US,D,20060505,000000,7.38309,7.39227,7.36366,7.36366,164672.80100693,0
+BXMX.US,D,20060508,000000,7.36366,7.40449,7.34586,7.36366,234480.63276388,0
+BXMX.US,D,20060509,000000,7.37287,7.37675,7.34586,7.34586,244061.39612433,0
+BXMX.US,D,20060510,000000,7.34842,7.36755,7.33061,7.34842,205226.36932097,0
+BXMX.US,D,20060511,000000,7.2678,7.30399,7.22736,7.22736,204496.93923259,0
+BXMX.US,D,20060512,000000,7.20489,7.24203,7.16056,7.18217,143045.35722898,0
+BXMX.US,D,20060515,000000,7.133,7.21759,7.11158,7.1509,155579.73185898,0
+BXMX.US,D,20060516,000000,7.11888,7.19959,7.11888,7.18217,131496.92717573,0
+BXMX.US,D,20060517,000000,7.18217,7.18217,7.09235,7.10495,212604.06380379,0
+BXMX.US,D,20060518,000000,7.07824,7.15393,7.03733,7.06773,252419.75710802,0
+BXMX.US,D,20060519,000000,7.11158,7.11158,7.01904,7.07824,219237.54958575,0
+BXMX.US,D,20060522,000000,7.07369,7.14038,7.03733,7.03733,222432.89673119,0
+BXMX.US,D,20060523,000000,7.07824,7.1241,7.06773,7.07824,172050.49548977,0
+BXMX.US,D,20060524,000000,7.07824,7.09235,6.99346,7.03012,291004.60311407,0
+BXMX.US,D,20060525,000000,7.03012,7.0611,7.0016,7.0233,315588.82500712,0
+BXMX.US,D,20060526,000000,7.0233,7.10032,7.01449,7.09728,191213.07782584,0
+BXMX.US,D,20060530,000000,7.03733,7.10846,7.03733,7.05115,318036.79660617,0
+BXMX.US,D,20060531,000000,7.07,7.11158,7.0467,7.09235,184339.96739834,0
+BXMX.US,D,20060601,000000,7.11452,7.19429,7.10495,7.19135,215296.93812426,0
+BXMX.US,D,20060602,000000,7.1636,7.25387,7.1636,7.25387,220220.32731697,0
+BXMX.US,D,20060605,000000,7.25387,7.25387,7.17249,7.17249,153614.17639655,0
+BXMX.US,D,20060606,000000,7.24942,7.24942,7.01904,7.07369,249954.89566613,0
+BXMX.US,D,20060607,000000,7.09728,7.10032,7.04158,7.06773,212846.85529485,0
+BXMX.US,D,20060608,000000,7.07824,7.14038,6.99725,7.09728,314113.07498752,0
+BXMX.US,D,20060609,000000,7.08791,7.1509,7.07824,7.11888,254385.31257046,0
+BXMX.US,D,20060612,000000,7.14484,7.1851,7.07824,7.09235,224400.56342399,0
+BXMX.US,D,20060613,000000,6.96503,7.01023,6.92979,6.94902,277736.57593498,0
+BXMX.US,D,20060614,000000,6.96068,6.97878,6.88887,6.91606,392023.80885495,0
+BXMX.US,D,20060615,000000,6.89806,7.01904,6.89806,7.01449,352203.89309002,0
+BXMX.US,D,20060616,000000,6.97536,7.01904,6.92478,7.01023,238163.67412182,0
+BXMX.US,D,20060619,000000,7.01904,7.03012,6.94533,7.01023,186060.62013937,0
+BXMX.US,D,20060620,000000,6.95699,6.99725,6.91606,6.94154,335002.64375568,0
+BXMX.US,D,20060621,000000,6.901,6.98541,6.901,6.95699,259546.21517836,0
+BXMX.US,D,20060622,000000,6.97878,6.99725,6.92979,6.98541,300098.72787721,0
+BXMX.US,D,20060623,000000,6.94154,7.0016,6.92118,6.97536,351961.10159895,0
+BXMX.US,D,20060626,000000,6.97536,7.01023,6.95699,6.95699,182371.24509036,0
+BXMX.US,D,20060627,000000,6.95699,7.0016,6.91606,6.93776,272083.75665389,0
+BXMX.US,D,20060628,000000,6.92118,6.98181,6.92118,6.96948,252172.74315624,0
+BXMX.US,D,20060629,000000,6.97878,7.07824,6.96068,7.07824,293216.11691311,0
+BXMX.US,D,20060630,000000,7.07824,7.0826,6.98919,7.03733,478044.83413912,0
+BXMX.US,D,20060703,000000,7.10846,7.11158,7.07824,7.10032,119942.16343142,0
+BXMX.US,D,20060705,000000,7.0467,7.10495,7.03428,7.10495,227351.00784802,0
+BXMX.US,D,20060706,000000,7.11452,7.13593,7.07824,7.11158,236191.7849683,0
+BXMX.US,D,20060707,000000,7.133,7.133,7.07824,7.09235,176227.56475125,0
+BXMX.US,D,20060710,000000,7.11888,7.133,7.09728,7.10846,277000.81215554,0
+BXMX.US,D,20060711,000000,7.11888,7.1241,7.08791,7.11452,286823.31139187,0
+BXMX.US,D,20060712,000000,7.07,7.0826,7.01023,7.03733,265200.09007462,0
+BXMX.US,D,20060713,000000,7.0556,7.06393,6.94902,7.01904,318536.10258561,0
+BXMX.US,D,20060714,000000,7.06773,7.06773,6.9334,6.97878,223909.70236597,0
+BXMX.US,D,20060717,000000,7.01904,7.03733,6.94533,7.03733,210146.59166814,0
+BXMX.US,D,20060718,000000,7.0556,7.09728,6.94533,6.98541,322215.97709801,0
+BXMX.US,D,20060719,000000,7.01904,7.07824,6.99346,7.07824,301817.26938787,0
+BXMX.US,D,20060720,000000,7.10032,7.10846,7.03733,7.0467,328125.31086748,0
+BXMX.US,D,20060721,000000,7.11158,7.11158,6.97536,7.0016,336225.04613243,0
+BXMX.US,D,20060724,000000,6.98541,7.07369,6.98541,7.07,304028.78318692,0
+BXMX.US,D,20060725,000000,7.11158,7.19429,7.0467,7.17249,686470.77306625,0
+BXMX.US,D,20060726,000000,7.19429,7.26315,7.1509,7.24942,325168.53275238,0
+BXMX.US,D,20060727,000000,7.2678,7.27235,7.23891,7.27235,241603.92398868,0
+BXMX.US,D,20060728,000000,7.2857,7.38527,7.27235,7.38527,225143.71650969,0
+BXMX.US,D,20060731,000000,7.40999,7.4207,7.34586,7.41464,242593.03541099,0
+BXMX.US,D,20060801,000000,7.4261,7.4261,7.37675,7.41767,372115.96220284,0
+BXMX.US,D,20060802,000000,7.4261,7.48189,7.41464,7.48189,267908.79862276,0
+BXMX.US,D,20060803,000000,7.48189,7.49818,7.44551,7.46531,312395.58909204,0
+BXMX.US,D,20060804,000000,7.53429,7.53429,7.38527,7.40449,375067.46224204,0
+BXMX.US,D,20060807,000000,7.41767,7.41767,7.34586,7.36366,259794.28474531,0
+BXMX.US,D,20060808,000000,7.39607,7.44144,7.38309,7.44144,235460.24364957,0
+BXMX.US,D,20060809,000000,7.49818,7.50691,7.44144,7.47469,276265.0483761,0
+BXMX.US,D,20060810,000000,7.46531,7.48654,7.45432,7.48654,229316.56331047,0
+BXMX.US,D,20060811,000000,7.47006,7.47006,7.4261,7.46531,243076.50716275,0
+BXMX.US,D,20060814,000000,7.51932,7.51932,7.40449,7.4261,309930.72765014,0
+BXMX.US,D,20060815,000000,7.48654,7.4944,7.42762,7.4944,276750.63135822,0
+BXMX.US,D,20060816,000000,7.53201,7.53201,7.47469,7.50691,304281.07521459,0
+BXMX.US,D,20060817,000000,7.53429,7.5429,7.49042,7.51932,232510.85484072,0
+BXMX.US,D,20060818,000000,7.55151,7.56801,7.52652,7.56801,245293.29903768,0
+BXMX.US,D,20060821,000000,7.5842,7.5842,7.43861,7.49042,373594.87906799,0
+BXMX.US,D,20060822,000000,7.50994,7.56801,7.45432,7.4944,358596.69861126,0
+BXMX.US,D,20060823,000000,7.51932,7.54755,7.48189,7.53825,295917.436155,0
+BXMX.US,D,20060824,000000,7.5555,7.5555,7.50691,7.5429,242830.54882615,0
+BXMX.US,D,20060825,000000,7.55151,7.61698,7.54755,7.61698,291004.60311407,0
+BXMX.US,D,20060828,000000,7.58032,7.62816,7.53201,7.5842,406524.79456258,0
+BXMX.US,D,20060829,000000,7.62077,7.62816,7.56801,7.60097,328608.78261925,0
+BXMX.US,D,20060830,000000,7.62494,7.62816,7.58032,7.60097,319762.72742308,0
+BXMX.US,D,20060831,000000,7.68225,7.68225,7.58913,7.63697,369165.51777882,0
+BXMX.US,D,20060901,000000,7.67837,7.69277,7.649,7.67051,230791.25771489,0
+BXMX.US,D,20060905,000000,7.72214,7.72952,7.65753,7.71408,371627.21237518,0
+BXMX.US,D,20060906,000000,7.77083,7.77083,7.59699,7.63697,260767.56193993,0
+BXMX.US,D,20060907,000000,7.6616,7.69277,7.59226,7.61224,293706.97797113,0
+BXMX.US,D,20060908,000000,7.68955,7.70215,7.62494,7.67051,220220.32731697,0
+BXMX.US,D,20060911,000000,7.67051,7.70622,7.63697,7.68632,224645.46614541,0
+BXMX.US,D,20060912,000000,7.70622,7.76599,7.68955,7.72952,283878.14504373,0
+BXMX.US,D,20060913,000000,7.72214,7.72214,7.649,7.67837,249954.89566613,0
+BXMX.US,D,20060914,000000,7.68955,7.69741,7.57606,7.5842,325655.17134969,0
+BXMX.US,D,20060915,000000,7.61224,7.61224,7.5429,7.57606,339426.72696895,0
+BXMX.US,D,20060918,000000,7.60097,7.60666,7.50292,7.53825,222432.89673119,0
+BXMX.US,D,20060919,000000,7.56005,7.58913,7.52253,7.56801,281910.47835093,0
+BXMX.US,D,20060920,000000,7.60097,7.6041,7.53201,7.56005,265200.09007462,0
+BXMX.US,D,20060921,000000,7.56005,7.5842,7.52652,7.5555,248485.4793376,0
+BXMX.US,D,20060922,000000,7.58032,7.5842,7.53429,7.5555,189254.91166963,0
+BXMX.US,D,20060925,000000,7.57037,7.62077,7.5555,7.6041,332297.10205308,0
+BXMX.US,D,20060926,000000,7.63697,7.67354,7.60666,7.64152,321483.38016409,0
+BXMX.US,D,20060927,000000,7.65753,7.69741,7.62816,7.67354,280928.75623489,0
+BXMX.US,D,20060928,000000,7.68955,7.75538,7.649,7.66482,241110.95170031,0
+BXMX.US,D,20060929,000000,7.68632,7.70622,7.63299,7.64492,227839.75767568,0
+BXMX.US,D,20061002,000000,7.67354,7.76192,7.67354,7.69741,235460.24364957,0
+BXMX.US,D,20061003,000000,7.70215,7.74392,7.68225,7.74392,248979.50724116,0
+BXMX.US,D,20061004,000000,7.79129,7.89995,7.7334,7.80825,439463.15497861,0
+BXMX.US,D,20061005,000000,7.82766,7.86015,7.7334,7.74392,264708.17340143,0
+BXMX.US,D,20061006,000000,7.75869,7.81951,7.74752,7.79602,182615.09219661,0
+BXMX.US,D,20061009,000000,7.77083,7.85134,7.76599,7.8001,185559.20292956,0
+BXMX.US,D,20061010,000000,7.80332,7.84074,7.79129,7.80825,238409.63245842,0
+BXMX.US,D,20061011,000000,7.77983,7.78788,7.70215,7.70622,273553.17298242,0
+BXMX.US,D,20061012,000000,7.7263,7.78788,7.70622,7.70622,206704.23057092,0
+BXMX.US,D,20061013,000000,7.71408,7.71816,7.59226,7.62077,337700.79615204,0
+BXMX.US,D,20061016,000000,7.64492,7.67837,7.58913,7.67837,296903.38073176,0
+BXMX.US,D,20061017,000000,7.62494,7.71096,7.59699,7.61224,254135.13177315,0
+BXMX.US,D,20061018,000000,7.61224,7.649,7.59699,7.62494,182125.28675377,0
+BXMX.US,D,20061019,000000,7.59699,7.64152,7.59226,7.62494,198347.98081759,0
+BXMX.US,D,20061020,000000,7.6616,7.67837,7.62816,7.66482,271833.57585658,0
+BXMX.US,D,20061023,000000,7.66482,7.71096,7.65753,7.67354,257825.56243733,0
+BXMX.US,D,20061024,000000,7.68955,7.71096,7.65364,7.67051,244306.29884575,0
+BXMX.US,D,20061025,000000,7.68955,7.71096,7.649,7.67051,256105.96531149,0
+BXMX.US,D,20061026,000000,7.69277,7.70622,7.6616,7.70215,250449.97918486,0
+BXMX.US,D,20061027,000000,7.7263,7.7263,7.6616,7.67354,202028.91094517,0
+BXMX.US,D,20061030,000000,7.649,7.68955,7.62494,7.649,197115.02228906,0
+BXMX.US,D,20061031,000000,7.62077,7.68632,7.59226,7.61224,234228.34073621,0
+BXMX.US,D,20061101,000000,7.65753,7.69741,7.60666,7.63697,299118.06137634,0
+BXMX.US,D,20061102,000000,7.60666,7.64152,7.56801,7.57606,213098.09170736,0
+BXMX.US,D,20061103,000000,7.56801,7.62077,7.56801,7.58032,187531.09208308,0
+BXMX.US,D,20061106,000000,7.60666,7.65753,7.58032,7.60097,227351.00784802,0
+BXMX.US,D,20061107,000000,7.62816,7.7263,7.62077,7.69741,230791.25771489,0
+BXMX.US,D,20061108,000000,7.69741,7.71096,7.65753,7.68225,188272.13393841,0
+BXMX.US,D,20061109,000000,7.649,7.70215,7.64492,7.65364,203755.89737726,0
+BXMX.US,D,20061110,000000,7.68225,7.68632,7.64152,7.67354,260034.96500602,0
+BXMX.US,D,20061113,000000,7.61698,7.61698,7.53429,7.55151,255614.04863828,0
+BXMX.US,D,20061114,000000,7.53429,7.60666,7.50691,7.50691,391775.739288,0
+BXMX.US,D,20061115,000000,7.51533,7.54755,7.47469,7.49042,345078.49063486,0
+BXMX.US,D,20061116,000000,7.52253,7.52652,7.40071,7.4207,380228.36484993,0
+BXMX.US,D,20061117,000000,7.38764,7.44959,7.24203,7.3199,777901.82614044,0
+BXMX.US,D,20061120,000000,7.31601,7.38764,7.31601,7.33515,479279.90389801,0
+BXMX.US,D,20061121,000000,7.35145,7.37675,7.28134,7.29025,402100.71134932,0
+BXMX.US,D,20061122,000000,7.29025,7.33979,7.27509,7.33515,361056.28197725,0
+BXMX.US,D,20061124,000000,7.33515,7.37675,7.29025,7.37675,132473.37121589,0
+BXMX.US,D,20061127,000000,7.38764,7.40449,7.2857,7.32748,358357.07396573,0
+BXMX.US,D,20061128,000000,7.31601,7.38527,7.29423,7.36366,389317.21153718,0
+BXMX.US,D,20061129,000000,7.39607,7.47006,7.34842,7.47006,399647.46167438,0
+BXMX.US,D,20061130,000000,7.45821,7.58032,7.44144,7.58032,325420.82478006,0
+BXMX.US,D,20061201,000000,7.58032,7.63299,7.56801,7.63299,486893.00056566,0
+BXMX.US,D,20061204,000000,7.65753,7.6616,7.61224,7.64492,289041.15888198,0
+BXMX.US,D,20061205,000000,7.62077,7.67354,7.61224,7.6616,334018.81040929,0
+BXMX.US,D,20061206,000000,7.69741,7.69741,7.649,7.67837,348277.00462584,0
+BXMX.US,D,20061207,000000,7.67837,7.68955,7.62816,7.68955,261020.90958278,0
+BXMX.US,D,20061208,000000,7.70215,7.74752,7.67837,7.74752,291997.93699707,0
+BXMX.US,D,20061211,000000,7.75226,7.83173,7.75226,7.81951,386626.44844707,0
+BXMX.US,D,20061212,000000,7.87664,7.88251,7.8107,7.83562,543178.40188548,0
+BXMX.US,D,20061213,000000,7.67837,7.82766,7.67837,7.82766,492547.93107711,0
+BXMX.US,D,20061214,000000,7.85134,7.85134,7.71096,7.74392,238658.75764056,0
+BXMX.US,D,20061215,000000,7.76192,7.80332,7.71408,7.77083,261756.67336222,0
+BXMX.US,D,20061218,000000,7.80825,7.82359,7.71096,7.75538,245779.937635,0
+BXMX.US,D,20061219,000000,7.77983,7.7838,7.71816,7.76599,386127.14246762,0
+BXMX.US,D,20061220,000000,7.80825,7.8487,7.77083,7.81951,301576.58912716,0
+BXMX.US,D,20061221,000000,7.83173,7.83562,7.70215,7.75538,208177.86936017,0
+BXMX.US,D,20061222,000000,7.82766,7.82766,7.68955,7.73757,254879.34047402,0
+BXMX.US,D,20061226,000000,7.75538,7.80332,7.70622,7.75226,203268.20316478,0
+BXMX.US,D,20061227,000000,7.8001,7.8107,7.72952,7.77415,173035.38445134,0
+BXMX.US,D,20061228,000000,7.78788,7.8001,7.72952,7.77415,163450.3986302,0
+BXMX.US,D,20061229,000000,7.83173,7.83562,7.76192,7.81951,282158.54791788,0
+BXMX.US,D,20070103,000000,7.85134,7.85134,7.79129,7.85134,229071.66058905,0
+BXMX.US,D,20070104,000000,7.83173,7.85134,7.78788,7.81951,207437.88312001,0
+BXMX.US,D,20070105,000000,7.83562,7.8487,7.70215,7.74752,274293.15922258,0
+BXMX.US,D,20070108,000000,7.7263,7.81639,7.7263,7.81639,301327.46394502,0
+BXMX.US,D,20070109,000000,7.8107,7.82766,7.75869,7.82359,247748.65994297,0
+BXMX.US,D,20070110,000000,7.71408,7.75538,7.67051,7.72952,231035.10482113,0
+BXMX.US,D,20070111,000000,7.74752,7.78788,7.68955,7.7263,246277.13238408,0
+BXMX.US,D,20070112,000000,7.75226,7.80332,7.68955,7.8001,252912.7293964,0
+BXMX.US,D,20070116,000000,7.80332,7.87256,7.71096,7.72952,324673.44923365,0
+BXMX.US,D,20070117,000000,7.7334,7.76599,7.69741,7.75226,229563.57726224,0
+BXMX.US,D,20070118,000000,7.76599,7.8107,7.67837,7.68955,390545.94760499,0
+BXMX.US,D,20070119,000000,7.70215,7.74392,7.67354,7.71816,253156.57650264,0
+BXMX.US,D,20070122,000000,7.72214,7.76192,7.70215,7.72952,242830.54882615,0
+BXMX.US,D,20070123,000000,7.71096,7.77083,7.68955,7.71816,237671.75744862,0
+BXMX.US,D,20070124,000000,7.71408,7.77083,7.69741,7.77083,255860.00697489,0
+BXMX.US,D,20070125,000000,7.79602,7.79602,7.68955,7.73757,299853.82515578,0
+BXMX.US,D,20070126,000000,7.71408,7.77983,7.71408,7.75226,215056.25786355,0
+BXMX.US,D,20070129,000000,7.76192,7.8107,7.75226,7.79129,153614.17639655,0
+BXMX.US,D,20070130,000000,7.82359,7.83173,7.79129,7.82359,163450.3986302,0
+BXMX.US,D,20070131,000000,7.82766,7.86424,7.8107,7.86424,198098.85563546,0
+BXMX.US,D,20070201,000000,7.86424,7.88649,7.83173,7.84557,155827.80142594,0
+BXMX.US,D,20070202,000000,7.88251,7.88649,7.79129,7.8487,162956.37072663,0
+BXMX.US,D,20070205,000000,7.79602,7.87664,7.79602,7.87664,193183.91136417,0
+BXMX.US,D,20070206,000000,7.88251,7.90393,7.8487,7.89502,230297.22981132,0
+BXMX.US,D,20070207,000000,7.87664,7.90393,7.83562,7.8487,172782.03680849,0
+BXMX.US,D,20070208,000000,7.87664,7.88251,7.8107,7.85694,198839.89749079,0
+BXMX.US,D,20070209,000000,7.82359,7.89141,7.82359,7.85134,197115.02228906,0
+BXMX.US,D,20070212,000000,7.89141,7.89995,7.82766,7.89995,176227.56475125,0
+BXMX.US,D,20070213,000000,7.83173,7.83562,7.71096,7.7334,184175.29143049,0
+BXMX.US,D,20070214,000000,7.7334,7.76599,7.68955,7.68955,208177.86936017,0
+BXMX.US,D,20070215,000000,7.68955,7.75226,7.68955,7.71096,247748.65994297,0
+BXMX.US,D,20070216,000000,7.71096,7.72952,7.67837,7.67837,169591.96773895,0
+BXMX.US,D,20070220,000000,7.67837,7.68955,7.61224,7.62494,347781.92110711,0
+BXMX.US,D,20070221,000000,7.62077,7.649,7.60666,7.61224,227103.99389625,0
+BXMX.US,D,20070222,000000,7.58913,7.68632,7.57606,7.59226,340407.39346981,0
+BXMX.US,D,20070223,000000,7.59226,7.68955,7.59226,7.65753,232755.75756215,0
+BXMX.US,D,20070226,000000,7.69277,7.71096,7.6041,7.63299,511715.79148905,0
+BXMX.US,D,20070227,000000,7.60666,7.67051,7.57606,7.62077,578324.05363985,0
+BXMX.US,D,20070228,000000,7.62077,7.68632,7.61698,7.66482,269378.21495129,0
+BXMX.US,D,20070301,000000,7.64152,7.64492,7.61224,7.62494,188011.39698931,0
+BXMX.US,D,20070302,000000,7.62494,7.64152,7.5842,7.58913,164672.80100693,0
+BXMX.US,D,20070305,000000,7.58913,7.58913,7.48654,7.49042,253896.56274279,0
+BXMX.US,D,20070306,000000,7.49818,7.53825,7.48189,7.50292,285598.79778475,0
+BXMX.US,D,20070307,000000,7.50292,7.62077,7.50292,7.58913,258567.65990785,0
+BXMX.US,D,20070308,000000,7.59226,7.68225,7.59226,7.68225,247010.78493317,0
+BXMX.US,D,20070309,000000,7.68955,7.70215,7.62816,7.64492,160495.73174545,0
+BXMX.US,D,20070312,000000,7.67051,7.70215,7.649,7.70215,175732.48123252,0
+BXMX.US,D,20070313,000000,7.61224,7.61698,7.48654,7.49042,286823.31139187,0
+BXMX.US,D,20070314,000000,7.45432,7.47857,7.37675,7.40449,509505.3333052,0
+BXMX.US,D,20070315,000000,7.40449,7.47857,7.40449,7.44551,365234.40685392,0
+BXMX.US,D,20070316,000000,7.47006,7.49818,7.44551,7.46531,167622.18981579,0
+BXMX.US,D,20070319,000000,7.47857,7.49818,7.46068,7.46068,180891.27261004,0
+BXMX.US,D,20070320,000000,7.45821,7.49042,7.45821,7.47857,226125.43862573,0
+BXMX.US,D,20070321,000000,7.47006,7.54755,7.46531,7.54755,251436.9793768,0
+BXMX.US,D,20070322,000000,7.50691,7.58032,7.50691,7.56005,227351.00784802,0
+BXMX.US,D,20070323,000000,7.5429,7.62494,7.5429,7.56005,306737.49173505,0
+BXMX.US,D,20070326,000000,7.55151,7.5842,7.51533,7.54755,242830.54882615,0
+BXMX.US,D,20070327,000000,7.53201,7.56346,7.52652,7.5555,252912.7293964,0
+BXMX.US,D,20070328,000000,7.52253,7.56801,7.52253,7.53825,247748.65994297,0
+BXMX.US,D,20070329,000000,7.5555,7.56801,7.54755,7.5555,154599.06535812,0
+BXMX.US,D,20070330,000000,7.5555,7.58032,7.54755,7.56346,228572.35460959,0
+BXMX.US,D,20070402,000000,7.56801,7.57606,7.53825,7.5429,204247.81405046,0
+BXMX.US,D,20070403,000000,7.5429,7.61698,7.5429,7.61698,242096.89627706,0
+BXMX.US,D,20070404,000000,7.61698,7.62816,7.59226,7.62816,183602.09238854,0
+BXMX.US,D,20070405,000000,7.62077,7.649,7.62077,7.63697,169591.96773895,0
+BXMX.US,D,20070409,000000,7.62816,7.67837,7.62816,7.6616,253156.57650264,0
+BXMX.US,D,20070410,000000,7.67051,7.68632,7.649,7.6616,201048.2444443,0
+BXMX.US,D,20070411,000000,7.65364,7.68225,7.60666,7.62494,298135.28364512,0
+BXMX.US,D,20070412,000000,7.63697,7.66482,7.60666,7.649,230546.35499346,0
+BXMX.US,D,20070413,000000,7.67837,7.71096,7.6616,7.71096,236938.10489953,0
+BXMX.US,D,20070416,000000,7.71096,7.71096,7.62816,7.62816,404553.96102424,0
+BXMX.US,D,20070417,000000,7.65364,7.6616,7.59699,7.61698,274293.15922258,0
+BXMX.US,D,20070418,000000,7.63299,7.64152,7.6041,7.6041,241603.92398868,0
+BXMX.US,D,20070419,000000,7.60666,7.60666,7.57037,7.57606,242593.03541099,0
+BXMX.US,D,20070420,000000,7.6041,7.63697,7.56801,7.57037,320007.63014451,0
+BXMX.US,D,20070423,000000,7.5555,7.59699,7.5555,7.57606,264708.17340143,0
+BXMX.US,D,20070424,000000,7.57037,7.60097,7.53825,7.56346,320989.35226054,0
+BXMX.US,D,20070425,000000,7.58913,7.62816,7.5842,7.59699,303050.2279164,0
+BXMX.US,D,20070426,000000,7.60097,7.649,7.59699,7.62816,238409.63245842,0
+BXMX.US,D,20070427,000000,7.62494,7.649,7.62077,7.62816,188760.88376608,0
+BXMX.US,D,20070430,000000,7.83173,7.99098,7.60666,7.61698,257825.56243733,0
+BXMX.US,D,20070501,000000,7.60666,7.65753,7.60666,7.62816,248239.52100099,0
+BXMX.US,D,20070502,000000,7.63299,7.64492,7.61698,7.62816,213832.79987162,0
+BXMX.US,D,20070503,000000,7.63697,7.64492,7.61224,7.62816,234724.47987014,0
+BXMX.US,D,20070504,000000,7.62816,7.67051,7.60666,7.61224,288296.95018112,0
+BXMX.US,D,20070507,000000,7.63299,7.63697,7.6041,7.60666,261267.92353456,0
+BXMX.US,D,20070508,000000,7.61698,7.62077,7.58032,7.58032,231280.00754255,0
+BXMX.US,D,20070509,000000,7.59226,7.59699,7.57037,7.58913,235956.38278348,0
+BXMX.US,D,20070510,000000,7.60097,7.60666,7.58032,7.60666,372360.86492426,0
+BXMX.US,D,20070511,000000,7.62077,7.62816,7.57606,7.60666,331813.63030131,0
+BXMX.US,D,20070514,000000,7.59226,7.67051,7.5842,7.59226,251193.13227056,0
+BXMX.US,D,20070515,000000,7.58913,7.63299,7.58913,7.59699,267404.21456742,0
+BXMX.US,D,20070516,000000,7.62077,7.63299,7.58913,7.62077,313617.99146878,0
+BXMX.US,D,20070517,000000,7.61224,7.64492,7.60097,7.64152,228089.93847299,0
+BXMX.US,D,20070518,000000,7.649,7.67051,7.62494,7.67051,280678.57543758,0
+BXMX.US,D,20070521,000000,7.67051,7.68225,7.58913,7.60666,302808.49204052,0
+BXMX.US,D,20070522,000000,7.62077,7.62816,7.58032,7.61224,240621.14625747,0
+BXMX.US,D,20070523,000000,7.59226,7.649,7.58913,7.649,340659.68549749,0
+BXMX.US,D,20070524,000000,7.65364,7.65364,7.57037,7.60666,339172.32371092,0
+BXMX.US,D,20070525,000000,7.61698,7.62494,7.58032,7.62494,206948.07767717,0
+BXMX.US,D,20070529,000000,7.63299,7.649,7.60097,7.62077,276750.63135822,0
+BXMX.US,D,20070530,000000,7.60666,7.64152,7.59699,7.64152,194905.61972036,0
+BXMX.US,D,20070531,000000,7.649,7.67354,7.63697,7.6616,282401.33940896,0
+BXMX.US,D,20070601,000000,7.65364,7.70215,7.65364,7.69277,220467.34126874,0
+BXMX.US,D,20070604,000000,7.71816,7.72952,7.69277,7.72952,178442.24539583,0
+BXMX.US,D,20070605,000000,7.7263,7.72952,7.69741,7.72214,260530.04852476,0
+BXMX.US,D,20070606,000000,7.7263,7.7263,7.63299,7.66482,233738.53529337,0
+BXMX.US,D,20070607,000000,7.71408,7.71408,7.57606,7.59226,269624.17328789,0
+BXMX.US,D,20070608,000000,7.61224,7.65753,7.5842,7.65753,207688.06391733,0
+BXMX.US,D,20070611,000000,7.70215,7.71408,7.64492,7.71408,232755.75756215,0
+BXMX.US,D,20070612,000000,7.70215,7.70215,7.65753,7.69277,292979.65911312,0
+BXMX.US,D,20070613,000000,7.52652,7.5555,7.47469,7.49042,273553.17298242,0
+BXMX.US,D,20070614,000000,7.52652,7.53825,7.46531,7.47469,196625.21684621,0
+BXMX.US,D,20070615,000000,7.47857,7.48654,7.43311,7.44144,313126.07479558,0
+BXMX.US,D,20070618,000000,7.43861,7.47857,7.43861,7.43861,173035.38445134,0
+BXMX.US,D,20070619,000000,7.43311,7.44959,7.40999,7.4261,192201.13363295,0
+BXMX.US,D,20070620,000000,7.47469,7.47469,7.4207,7.4207,243076.50716275,0
+BXMX.US,D,20070621,000000,7.44959,7.45432,7.38527,7.40071,234480.63276388,0
+BXMX.US,D,20070622,000000,7.37675,7.44959,7.36755,7.40449,241603.92398868,0
+BXMX.US,D,20070625,000000,7.45432,7.45432,7.35978,7.36366,166884.31480598,0
+BXMX.US,D,20070626,000000,7.39227,7.39227,7.32284,7.34586,215056.25786355,0
+BXMX.US,D,20070627,000000,7.34586,7.39607,7.3199,7.36366,221696.07733658,0
+BXMX.US,D,20070628,000000,7.36366,7.43861,7.35599,7.40449,149930.07942343,0
+BXMX.US,D,20070629,000000,7.49818,7.49818,7.39607,7.43311,266429.88175762,0
+BXMX.US,D,20070702,000000,7.40449,7.50691,7.40449,7.49818,156805.30108127,0
+BXMX.US,D,20070703,000000,7.50994,7.57606,7.4944,7.5555,122153.67723047,0
+BXMX.US,D,20070705,000000,7.50994,7.56801,7.50994,7.54755,306982.39445647,0
+BXMX.US,D,20070706,000000,7.5429,7.59226,7.53825,7.56346,122402.8024126,0
+BXMX.US,D,20070709,000000,7.56346,7.58032,7.46531,7.47006,169339.67571128,0
+BXMX.US,D,20070710,000000,7.42762,7.45821,7.36755,7.38309,193423.53600969,0
+BXMX.US,D,20070711,000000,7.42762,7.47857,7.37287,7.38309,198098.85563546,0
+BXMX.US,D,20070712,000000,7.38527,7.44551,7.38527,7.41767,223419.89692313,0
+BXMX.US,D,20070713,000000,7.43311,7.44551,7.36755,7.38527,153614.17639655,0
+BXMX.US,D,20070716,000000,7.36366,7.38527,7.32748,7.34586,224400.56342399,0
+BXMX.US,D,20070717,000000,7.34842,7.35145,7.2857,7.2857,315339.69982499,0
+BXMX.US,D,20070718,000000,7.28134,7.28134,7.2085,7.2678,279700.02016707,0
+BXMX.US,D,20070719,000000,7.27509,7.31138,7.26315,7.2857,173767.98138526,0
+BXMX.US,D,20070720,000000,7.27898,7.31601,7.25387,7.27235,172539.24531743,0
+BXMX.US,D,20070723,000000,7.28134,7.3199,7.21314,7.2229,268396.49283525,0
+BXMX.US,D,20070724,000000,7.19959,7.19959,7.03733,7.07824,368184.85127795,0
+BXMX.US,D,20070725,000000,7.0826,7.11888,6.98181,6.99725,336726.46334224,0
+BXMX.US,D,20070726,000000,6.9334,6.94902,6.82777,6.86064,513434.33299972,0
+BXMX.US,D,20070727,000000,6.85714,7.0233,6.85714,7.01023,320501.65804806,0
+BXMX.US,D,20070730,000000,7.02718,7.1241,7.02718,7.11158,181638.64815646,0
+BXMX.US,D,20070731,000000,7.20489,7.21314,7.11452,7.12769,184339.96739834,0
+BXMX.US,D,20070801,000000,7.10032,7.133,7.02718,7.05115,200068.63355861,0
+BXMX.US,D,20070802,000000,7.03733,7.11888,7.03733,7.09728,106917.98335858,0
+BXMX.US,D,20070803,000000,7.10032,7.10846,7.03012,7.03012,141078.74615135,0
+BXMX.US,D,20070806,000000,7.0016,7.0611,6.96068,7.01904,228089.93847299,0
+BXMX.US,D,20070807,000000,6.95699,7.0233,6.93776,6.99725,189988.56421872,0
+BXMX.US,D,20070808,000000,6.99725,7.09235,6.99725,7.07824,180166.06498239,0
+BXMX.US,D,20070809,000000,6.96948,7.07,6.96948,6.98919,199815.28591576,0
+BXMX.US,D,20070810,000000,6.97878,6.99346,6.901,6.92118,228821.47979174,0
+BXMX.US,D,20070813,000000,6.96503,6.99725,6.92478,6.93776,151644.39847338,0
+BXMX.US,D,20070814,000000,6.91247,6.92118,6.81006,6.81006,290763.92285337,0
+BXMX.US,D,20070815,000000,6.48901,6.71352,6.48901,6.5504,714247.17525922,0
+BXMX.US,D,20070816,000000,6.48901,6.51014,6.10355,6.51014,974533.37667772,0
+BXMX.US,D,20070817,000000,6.57787,6.91247,6.53202,6.901,406524.79456258,0
+BXMX.US,D,20070820,000000,6.84681,6.99725,6.84681,6.96503,196132.24455783,0
+BXMX.US,D,20070821,000000,6.94533,7.02718,6.92118,7.01904,238658.75764056,0
+BXMX.US,D,20070822,000000,7.03733,7.15393,7.03733,7.14038,308950.06114927,0
+BXMX.US,D,20070823,000000,7.14038,7.17771,7.12769,7.15536,261511.77064079,0
+BXMX.US,D,20070824,000000,7.15536,7.19429,7.15393,7.19429,175489.68974146,0
+BXMX.US,D,20070827,000000,7.19429,7.21314,7.15393,7.19722,218255.82746971,0
+BXMX.US,D,20070828,000000,7.1851,7.23891,7.06773,7.07369,290021.82538284,0
+BXMX.US,D,20070829,000000,7.16056,7.18217,7.11158,7.16056,216286.04954654,0
+BXMX.US,D,20070830,000000,7.11888,7.17249,7.11888,7.14484,85780.34502346,0
+BXMX.US,D,20070831,000000,7.19959,7.22736,7.1636,7.19959,146733.67666281,0
+BXMX.US,D,20070904,000000,7.1636,7.24203,7.16056,7.24203,180399.35593685,0
+BXMX.US,D,20070905,000000,7.23891,7.31601,7.16056,7.31601,253156.57650264,0
+BXMX.US,D,20070906,000000,7.29943,7.30399,7.24336,7.27235,150170.75968414,0
+BXMX.US,D,20070907,000000,7.20489,7.2229,7.1509,7.15536,191213.07782584,0
+BXMX.US,D,20070910,000000,7.15536,7.21759,7.11888,7.19429,160986.59280347,0
+BXMX.US,D,20070911,000000,7.1636,7.24942,7.1636,7.23503,227593.79933909,0
+BXMX.US,D,20070912,000000,6.99725,7.03012,6.96503,6.96503,191708.16134457,0
+BXMX.US,D,20070913,000000,7.01449,7.03733,6.97536,6.98541,157053.37064822,0
+BXMX.US,D,20070914,000000,6.95187,6.96948,6.94154,6.94154,138377.42690947,0
+BXMX.US,D,20070917,000000,6.91606,6.93776,6.85212,6.85212,178930.9952235,0
+BXMX.US,D,20070918,000000,6.86064,6.97536,6.86064,6.96068,180166.06498239,0
+BXMX.US,D,20070919,000000,6.95699,7.01449,6.92478,6.94902,204738.67510847,0
+BXMX.US,D,20070920,000000,6.94902,6.95187,6.88887,6.89806,132229.52410965,0
+BXMX.US,D,20070921,000000,6.89806,6.96503,6.89806,6.94902,226860.14679,0
+BXMX.US,D,20070924,000000,6.96068,6.97878,6.9083,6.9083,159510.84278388,0
+BXMX.US,D,20070925,000000,6.87088,6.94533,6.86717,6.94533,218992.64686433,0
+BXMX.US,D,20070926,000000,6.99346,6.99725,6.94154,6.96503,199086.91144258,0
+BXMX.US,D,20070927,000000,6.99725,7.01449,6.96948,7.01449,118471.69148772,0
+BXMX.US,D,20070928,000000,6.96503,7.01904,6.96503,6.99725,200802.28610769,0
+BXMX.US,D,20071001,000000,7.04158,7.06773,7.01449,7.03733,242830.54882615,0
+BXMX.US,D,20071002,000000,7.02718,7.08791,7.02718,7.06773,234724.47987014,0
+BXMX.US,D,20071003,000000,7.03428,7.07369,7.01449,7.0467,277490.61759838,0
+BXMX.US,D,20071004,000000,7.05115,7.07369,7.03012,7.0611,160011.2043785,0
+BXMX.US,D,20071005,000000,7.10032,7.10846,7.06393,7.07369,272573.56209674,0
+BXMX.US,D,20071008,000000,7.01023,7.07,7.00681,7.03012,167131.32875776,0
+BXMX.US,D,20071009,000000,7.01904,7.0611,7.01904,7.03012,119455.52483411,0
+BXMX.US,D,20071010,000000,7.01449,7.02718,6.98181,6.98181,139115.30191927,0
+BXMX.US,D,20071011,000000,6.96948,7.0016,6.91606,6.91606,481489.3064667,0
+BXMX.US,D,20071012,000000,6.89806,6.92979,6.89806,6.90318,265200.09007462,0
+BXMX.US,D,20071015,000000,6.901,6.92478,6.79888,6.83554,299853.82515578,0
+BXMX.US,D,20071016,000000,6.81508,6.85212,6.80655,6.80655,203019.07798264,0
+BXMX.US,D,20071017,000000,6.83554,6.88016,6.75795,6.79888,242343.91022884,0
+BXMX.US,D,20071018,000000,6.78136,6.81006,6.74943,6.79888,202771.00841567,0
+BXMX.US,D,20071019,000000,6.78136,6.79386,6.69733,6.72556,149685.17670201,0
+BXMX.US,D,20071022,000000,6.64892,6.75369,6.64892,6.69733,287816.64527487,0
+BXMX.US,D,20071023,000000,6.73323,6.74943,6.70463,6.72963,204496.93923259,0
+BXMX.US,D,20071024,000000,6.69201,6.71352,6.65365,6.68966,286823.31139187,0
+BXMX.US,D,20071025,000000,6.69201,6.72963,6.68558,6.7177,167376.23147919,0
+BXMX.US,D,20071026,000000,6.73323,6.79386,6.72963,6.77842,310668.60265994,0
+BXMX.US,D,20071029,000000,6.8237,6.83933,6.74943,6.75795,238658.75764056,0
+BXMX.US,D,20071030,000000,6.74166,6.77842,6.7375,6.76231,295917.436155,0
+BXMX.US,D,20071031,000000,6.74166,6.85714,6.74166,6.85714,380464.82264992,0
+BXMX.US,D,20071101,000000,6.82777,6.82777,6.69201,6.69201,203755.89737726,0
+BXMX.US,D,20071102,000000,6.71352,6.74166,6.64892,6.65669,289533.07555518,0
+BXMX.US,D,20071105,000000,6.6044,6.68142,6.57787,6.59957,278472.33971443,0
+BXMX.US,D,20071106,000000,6.6205,6.70463,6.60724,6.64892,296903.38073176,0
+BXMX.US,D,20071107,000000,6.63916,6.64892,6.5341,6.5341,401364.94756987,0
+BXMX.US,D,20071108,000000,6.50124,6.59133,6.43691,6.50606,324928.90810686,0
+BXMX.US,D,20071109,000000,6.41948,6.50606,6.41948,6.44164,296168.6725675,0
+BXMX.US,D,20071112,000000,6.4282,6.46912,6.39115,6.39115,270610.11786466,0
+BXMX.US,D,20071113,000000,6.45974,6.54556,6.43691,6.51014,284126.21461069,0
+BXMX.US,D,20071114,000000,6.49706,6.6115,6.49706,6.51014,293955.04753809,0
+BXMX.US,D,20071115,000000,6.50606,6.53685,6.40404,6.4282,371132.12885643,0
+BXMX.US,D,20071116,000000,6.41294,6.48067,6.41294,6.45974,282160.65914825,0
+BXMX.US,D,20071119,000000,6.41948,6.44572,6.35506,6.35506,379241.364658,0
+BXMX.US,D,20071120,000000,6.34702,6.4282,6.31016,6.34702,316076.51921961,0
+BXMX.US,D,20071121,000000,6.33062,6.37978,6.28202,6.36842,281420.67290809,0
+BXMX.US,D,20071123,000000,6.41948,6.50124,6.37581,6.43218,208917.85560032,0
+BXMX.US,D,20071126,000000,6.40082,6.45245,6.33062,6.34702,269866.96477895,0
+BXMX.US,D,20071127,000000,6.34702,6.4082,6.33062,6.4082,443640.2242401,0
+BXMX.US,D,20071128,000000,6.39599,6.57095,6.39599,6.54556,354424.90742566,0
+BXMX.US,D,20071129,000000,6.54556,6.5504,6.49384,6.53685,342131.21305637,0
+BXMX.US,D,20071130,000000,6.63499,6.63499,6.5504,6.5738,322951.74087745,0
+BXMX.US,D,20071203,000000,6.5504,6.59957,6.5504,6.56745,202526.10569425,0
+BXMX.US,D,20071204,000000,6.5504,6.63243,6.5341,6.5341,427657.15482181,0
+BXMX.US,D,20071205,000000,6.58242,6.65669,6.58242,6.60724,329356.15816566,0
+BXMX.US,D,20071206,000000,6.59625,6.77426,6.59625,6.7375,386858.68378635,0
+BXMX.US,D,20071207,000000,6.71352,6.79888,6.70926,6.77426,354421.74058013,0
+BXMX.US,D,20071210,000000,6.74602,6.81925,6.74166,6.81006,357861.990447,0
+BXMX.US,D,20071211,000000,6.8237,6.83554,6.68966,6.69201,347042.99048212,0
+BXMX.US,D,20071212,000000,6.63916,6.63916,6.44572,6.48532,580539.78989961,0
+BXMX.US,D,20071213,000000,6.47717,6.48067,6.37581,6.45651,545644.31894256,0
+BXMX.US,D,20071214,000000,6.41607,6.45974,6.37088,6.37088,339912.30995108,0
+BXMX.US,D,20071217,000000,6.32285,6.36842,6.28657,6.29832,448558.33535693,0
+BXMX.US,D,20071218,000000,6.31016,6.33062,6.26952,6.30239,454453.94612907,0
+BXMX.US,D,20071219,000000,6.30617,6.34702,6.26564,6.29056,610768.38615232,0
+BXMX.US,D,20071220,000000,6.31016,6.33526,6.25787,6.29832,677370.31461204,0
+BXMX.US,D,20071221,000000,6.31423,6.41948,6.31423,6.37088,644445.67719332,0
+BXMX.US,D,20071224,000000,6.4282,6.66692,6.4282,6.64409,898092.05913883,0
+BXMX.US,D,20071226,000000,6.66275,6.72556,6.59957,6.69201,547856.88835679,0
+BXMX.US,D,20071227,000000,6.64892,6.71352,6.6241,6.62666,617645.71904052,0
+BXMX.US,D,20071228,000000,6.66692,6.68966,6.6115,6.63499,459155.6561343,0
+BXMX.US,D,20071231,000000,6.76649,6.77426,6.63499,6.67677,591662.8070359,0
+BXMX.US,D,20080102,000000,6.8237,6.8237,6.55931,6.64409,612331.75223175,0
+BXMX.US,D,20080103,000000,6.6115,6.77074,6.6115,6.71352,276501.50617609,0
+BXMX.US,D,20080104,000000,6.72963,6.72963,6.6241,6.65365,409968.21127498,0
+BXMX.US,D,20080107,000000,6.67184,6.69733,6.49384,6.49384,447486.8859507,0
+BXMX.US,D,20080108,000000,6.51014,6.57787,6.46912,6.48532,336997.75644312,0
+BXMX.US,D,20080109,000000,6.44572,6.54234,6.44572,6.54234,197857.11975957,0
+BXMX.US,D,20080110,000000,6.57095,6.6241,6.49706,6.60724,171066.66214336,0
+BXMX.US,D,20080111,000000,6.66086,6.66086,6.5504,6.55931,281216.93917863,0
+BXMX.US,D,20080114,000000,6.57095,6.60724,6.55931,6.57095,261438.93319348,0
+BXMX.US,D,20080115,000000,6.5144,6.57095,6.46912,6.50606,210570.94896992,0
+BXMX.US,D,20080116,000000,6.44164,6.52671,6.44164,6.47395,281666.63124469,0
+BXMX.US,D,20080117,000000,6.59625,6.59625,6.33943,6.39599,312819.94639381,0
+BXMX.US,D,20080118,000000,6.41294,6.41607,6.23333,6.25787,349996.60175169,0
+BXMX.US,D,20080122,000000,6.07039,6.20794,5.96875,6.19743,467015.76675372,0
+BXMX.US,D,20080123,000000,6.17488,6.27311,6.10355,6.27311,524530.95975656,0
+BXMX.US,D,20080124,000000,6.33943,6.46912,6.31016,6.45651,331315.37993703,0
+BXMX.US,D,20080125,000000,6.6205,6.6205,6.40404,6.40404,301082.5612236,0
+BXMX.US,D,20080128,000000,6.42346,6.48901,6.38718,6.48901,194385.20143735,0
+BXMX.US,D,20080129,000000,6.59957,6.59957,6.51014,6.57095,232328.23341483,0
+BXMX.US,D,20080130,000000,6.58242,6.64892,6.5504,6.56745,334275.32489767,0
+BXMX.US,D,20080131,000000,6.48901,6.66692,6.48901,6.65669,253044.68129372,0
+BXMX.US,D,20080201,000000,6.68966,6.75369,6.67184,6.75369,239390.29895928,0
+BXMX.US,D,20080204,000000,6.75369,6.75369,6.71352,6.71352,133455.09333192,0
+BXMX.US,D,20080205,000000,6.70926,6.71352,6.58725,6.6044,243572.64629667,0
+BXMX.US,D,20080206,000000,6.63499,6.64892,6.57787,6.6205,233986.60486033,0
+BXMX.US,D,20080207,000000,6.5504,6.65669,6.5504,6.64409,207254.20607895,0
+BXMX.US,D,20080208,000000,6.6115,6.65365,6.60724,6.6115,136561.76880238,0
+BXMX.US,D,20080211,000000,6.62666,6.65365,6.58242,6.6044,182615.09219661,0
+BXMX.US,D,20080212,000000,6.66275,6.69733,6.64409,6.64409,141731.1163317,0
+BXMX.US,D,20080213,000000,6.70463,6.70463,6.63916,6.66086,250095.29248487,0
+BXMX.US,D,20080214,000000,6.66692,6.66692,6.45974,6.50124,273882.52491813,0
+BXMX.US,D,20080215,000000,6.4282,6.45651,6.40404,6.44837,254985.95760705,0
+BXMX.US,D,20080219,000000,6.53202,6.53202,6.47717,6.49706,177206.12002175,0
+BXMX.US,D,20080220,000000,6.5144,6.51695,6.45245,6.50606,161876.47639899,0
+BXMX.US,D,20080221,000000,6.57787,6.57787,6.4282,6.45974,234782.53870496,0
+BXMX.US,D,20080222,000000,6.41948,6.48067,6.40082,6.45974,221081.70930266,0
+BXMX.US,D,20080225,000000,6.46912,6.57095,6.46912,6.57095,266181.81219066,0
+BXMX.US,D,20080226,000000,6.57095,6.64892,6.55931,6.64892,224854.47795077,0
+BXMX.US,D,20080227,000000,6.60724,6.66692,6.60724,6.65365,169103.21791128,0
+BXMX.US,D,20080228,000000,6.65365,6.65365,6.55931,6.55931,167594.74382114,0
+BXMX.US,D,20080229,000000,6.5504,6.5538,6.44837,6.46912,145161.86566195,0
+BXMX.US,D,20080303,000000,6.48532,6.48532,6.37581,6.40404,182615.09219661,0
+BXMX.US,D,20080304,000000,6.20387,6.38718,6.20387,6.36842,299853.82515578,0
+BXMX.US,D,20080305,000000,6.40404,6.43218,6.35506,6.37581,172782.03680849,0
+BXMX.US,D,20080306,000000,6.36842,6.37978,6.30617,6.30617,219275.55173218,0
+BXMX.US,D,20080307,000000,6.29832,6.32285,6.26165,6.27311,343849.75456703,0
+BXMX.US,D,20080310,000000,6.26564,6.28657,6.14324,6.14694,206712.67549235,0
+BXMX.US,D,20080311,000000,6.20387,6.36842,6.19279,6.36842,299853.82515578,0
+BXMX.US,D,20080312,000000,6.26564,6.26564,6.13272,6.13272,274786.13151096,0
+BXMX.US,D,20080313,000000,6.06291,6.17488,6.0091,6.13594,302306.01921553,0
+BXMX.US,D,20080314,000000,6.13869,6.15139,6.0018,6.03449,177788.81960032,0
+BXMX.US,D,20080317,000000,5.90765,5.94856,5.83385,5.92715,427067.065937,0
+BXMX.US,D,20080318,000000,6.0217,6.11444,5.98125,6.11444,308314.5808118,0
+BXMX.US,D,20080319,000000,6.12761,6.19279,5.91987,5.94024,414887.37800699,0
+BXMX.US,D,20080320,000000,5.93587,6.06291,5.89988,6.06291,254879.34047402,0
+BXMX.US,D,20080324,000000,6.08621,6.20387,6.08621,6.20387,370889.33736538,0
+BXMX.US,D,20080325,000000,6.21173,6.22935,6.18891,6.22159,150914.968385,0
+BXMX.US,D,20080326,000000,6.24043,6.24489,6.17488,6.18891,175732.48123252,0
+BXMX.US,D,20080327,000000,6.22159,6.23618,6.17166,6.18891,187531.09208308,0
+BXMX.US,D,20080328,000000,6.21704,6.21704,6.16446,6.16446,145624.22511016,0
+BXMX.US,D,20080331,000000,6.17488,6.19279,6.16105,6.16892,153368.21805993,0
+BXMX.US,D,20080401,000000,6.25787,6.30617,6.22594,6.29519,272083.75665389,0
+BXMX.US,D,20080402,000000,6.32285,6.36842,6.31016,6.36387,420287.9052604,0
+BXMX.US,D,20080403,000000,6.30617,6.33943,6.29519,6.30617,218993.70247951,0
+BXMX.US,D,20080404,000000,6.32285,6.34702,6.28657,6.30617,194171.96717128,0
+BXMX.US,D,20080407,000000,6.34331,6.35847,6.31423,6.32285,180761.43194308,0
+BXMX.US,D,20080408,000000,6.28657,6.32285,6.26564,6.28657,135938.95584704,0
+BXMX.US,D,20080409,000000,6.29519,6.30239,6.24489,6.26564,116493.46864312,0
+BXMX.US,D,20080410,000000,6.26564,6.29519,6.23618,6.27747,183356.13405195,0
+BXMX.US,D,20080411,000000,6.22935,6.25379,6.16446,6.18379,192736.33052846,0
+BXMX.US,D,20080414,000000,6.17166,6.1799,6.13869,6.13869,122722.6538117,0
+BXMX.US,D,20080415,000000,6.16446,6.16446,6.09511,6.13594,247459.42138406,0
+BXMX.US,D,20080416,000000,6.1799,6.26165,6.1799,6.26165,181160.45448058,0
+BXMX.US,D,20080417,000000,6.23333,6.26564,6.22594,6.26165,228731.75250156,0
+BXMX.US,D,20080418,000000,6.31888,6.33943,6.31016,6.33526,204101.08354064,0
+BXMX.US,D,20080421,000000,6.30617,6.34331,6.30617,6.33062,200800.17487734,0
+BXMX.US,D,20080422,000000,6.29056,6.32607,6.28657,6.32607,158085.76229285,0
+BXMX.US,D,20080423,000000,6.33526,6.36387,6.31888,6.34702,184873.0530635,0
+BXMX.US,D,20080424,000000,6.35506,6.4282,6.34702,6.39599,270262.8204709,0
+BXMX.US,D,20080425,000000,6.41294,6.4282,6.36842,6.4282,195701.55356499,0
+BXMX.US,D,20080428,000000,6.4282,6.44837,6.41607,6.41948,245343.96856626,0
+BXMX.US,D,20080429,000000,6.40404,6.43691,6.39599,6.43691,182076.72845555,0
+BXMX.US,D,20080430,000000,6.4282,6.46515,6.4082,6.44164,232895.09876572,0
+BXMX.US,D,20080501,000000,6.45974,6.48901,6.41607,6.48532,236139.00420938,0
+BXMX.US,D,20080502,000000,6.48532,6.51695,6.46912,6.47717,179428.18997259,0
+BXMX.US,D,20080505,000000,6.44164,6.48901,6.4282,6.44837,220474.730575,0
+BXMX.US,D,20080506,000000,6.44837,6.48067,6.41948,6.47717,150632.06351716,0
+BXMX.US,D,20080507,000000,6.50124,6.50124,6.39599,6.39599,209832.01834494,0
+BXMX.US,D,20080508,000000,6.44164,6.45974,6.41294,6.44837,107208.27753267,0
+BXMX.US,D,20080509,000000,6.43691,6.47395,6.41294,6.45245,174886.9334745,0
+BXMX.US,D,20080512,000000,6.45974,6.51014,6.45974,6.50606,155400.27727863,0
+BXMX.US,D,20080513,000000,6.51014,6.51014,6.48067,6.49384,180731.87471808,0
+BXMX.US,D,20080514,000000,6.49384,6.55931,6.49384,6.50606,258798.83963195,0
+BXMX.US,D,20080515,000000,6.50606,6.55931,6.50124,6.55931,177504.8591173,0
+BXMX.US,D,20080516,000000,6.54234,6.57095,6.51695,6.57095,216036.92436441,0
+BXMX.US,D,20080519,000000,6.57095,6.60724,6.5504,6.56405,192224.35716687,0
+BXMX.US,D,20080520,000000,6.53202,6.5504,6.50124,6.52188,157053.37064822,0
+BXMX.US,D,20080521,000000,6.53685,6.56405,6.44572,6.44837,187082.45563219,0
+BXMX.US,D,20080522,000000,6.48532,6.52671,6.48532,6.52188,150116.92331003,0
+BXMX.US,D,20080523,000000,6.47395,6.49706,6.46912,6.48532,148762.56903595,0
+BXMX.US,D,20080527,000000,6.51014,6.57095,6.50606,6.57095,168436.06911844,0
+BXMX.US,D,20080528,000000,6.54556,6.59957,6.54556,6.59957,208414.32716015,0
+BXMX.US,D,20080529,000000,6.57095,6.63243,6.57095,6.59625,178930.9952235,0
+BXMX.US,D,20080530,000000,6.59625,6.63243,6.59625,6.6115,200988.07437913,0
+BXMX.US,D,20080602,000000,6.6115,6.6115,6.5341,6.5504,179894.77188151,0
+BXMX.US,D,20080603,000000,6.58242,6.6115,6.53202,6.5504,211232.81968687,0
+BXMX.US,D,20080604,000000,6.53685,6.65365,6.53202,6.63243,355954.49381937,0
+BXMX.US,D,20080605,000000,6.6241,6.68966,6.6241,6.68142,202787.89825853,0
+BXMX.US,D,20080606,000000,6.65365,6.65365,6.52188,6.52671,253656.93809727,0
+BXMX.US,D,20080609,000000,6.56745,6.59133,6.5144,6.54234,237451.1338763,0
+BXMX.US,D,20080610,000000,6.51014,6.56745,6.49706,6.56745,275107.03852524,0
+BXMX.US,D,20080611,000000,6.35847,6.39599,6.30617,6.31423,451842.35417736,0
+BXMX.US,D,20080612,000000,6.31888,6.38405,6.29832,6.31016,387233.42717474,0
+BXMX.US,D,20080613,000000,6.31423,6.36387,6.31016,6.33943,252225.52391516,0
+BXMX.US,D,20080616,000000,6.33526,6.35042,6.32285,6.35042,240376.24353604,0
+BXMX.US,D,20080617,000000,6.35042,6.36387,6.30239,6.30239,260495.21322387,0
+BXMX.US,D,20080618,000000,6.28657,6.30239,6.25787,6.27311,166734.41745063,0
+BXMX.US,D,20080619,000000,6.24924,6.30617,6.24924,6.29519,165860.3680828,0
+BXMX.US,D,20080620,000000,6.25379,6.26564,6.20074,6.21704,130761.16339629,0
+BXMX.US,D,20080623,000000,6.19279,6.23333,6.16105,6.18379,226266.89105965,0
+BXMX.US,D,20080624,000000,6.15575,6.19743,6.14324,6.14694,201603.49802821,0
+BXMX.US,D,20080625,000000,6.16446,6.24043,6.10667,6.18891,132464.92629446,0
+BXMX.US,D,20080626,000000,6.16446,6.18379,6.07835,6.07835,249004.84200544,0
+BXMX.US,D,20080627,000000,6.07409,6.11889,6.0666,6.08251,272435.27650835,0
+BXMX.US,D,20080630,000000,6.08251,6.14324,6.0666,6.07835,533036.05125007,0
+BXMX.US,D,20080701,000000,6.09067,6.09511,6.0091,6.06291,253377.20007496,0
+BXMX.US,D,20080702,000000,6.08621,6.16446,5.96875,5.96875,210703.95648242,0
+BXMX.US,D,20080703,000000,5.96875,5.98125,5.89543,5.93208,111942.71160844,0
+BXMX.US,D,20080707,000000,5.93208,5.98475,5.84256,5.85847,299536.08498704,0
+BXMX.US,D,20080708,000000,5.83877,5.93587,5.83385,5.92347,181186.84486005,0
+BXMX.US,D,20080709,000000,5.9444,6.09966,5.85847,5.85847,171152.16697282,0
+BXMX.US,D,20080710,000000,5.81869,5.87496,5.77711,5.83877,335723.62892263,0
+BXMX.US,D,20080711,000000,5.78137,5.82721,5.73704,5.77711,181391.63420469,0
+BXMX.US,D,20080714,000000,5.80979,5.82721,5.69222,5.69601,250790.94288753,0
+BXMX.US,D,20080715,000000,5.56548,5.65083,5.50523,5.55837,535568.47206338,0
+BXMX.US,D,20080716,000000,5.50068,5.66731,5.50068,5.65973,277730.24224391,0
+BXMX.US,D,20080717,000000,5.7088,5.82959,5.69601,5.7971,325967.63344255,0
+BXMX.US,D,20080718,000000,5.81386,5.84691,5.79463,5.82959,161107.988549,0
+BXMX.US,D,20080721,000000,5.86265,5.88349,5.82959,5.85535,250371.86366165,0
+BXMX.US,D,20080722,000000,5.80135,5.90765,5.7971,5.89543,152310.49165104,0
+BXMX.US,D,20080723,000000,5.95245,6.0091,5.9444,5.99309,298038.1670487,0
+BXMX.US,D,20080724,000000,5.97244,6.0018,5.89543,5.89988,216718.85176974,0
+BXMX.US,D,20080725,000000,5.87496,5.93208,5.87069,5.8905,119665.59225463,0
+BXMX.US,D,20080728,000000,5.86701,5.89988,5.81386,5.81386,108917.31850673,0
+BXMX.US,D,20080729,000000,5.7971,5.96041,5.7971,5.96041,308401.14125644,0
+BXMX.US,D,20080730,000000,5.99735,6.03004,5.95245,6.0217,265542.10939246,0
+BXMX.US,D,20080731,000000,5.98125,6.03734,5.96875,6.0018,209482.60972085,0
+BXMX.US,D,20080801,000000,5.98125,5.99309,5.93587,5.97244,102834.86384798,0
+BXMX.US,D,20080804,000000,5.94856,5.96041,5.89988,5.93208,186522.97958757,0
+BXMX.US,D,20080805,000000,5.95681,6.03449,5.94856,6.03004,199208.30718811,0
+BXMX.US,D,20080806,000000,6.0217,6.05827,6.0018,6.04993,163665.74412661,0
+BXMX.US,D,20080807,000000,6.0217,6.05827,5.96041,5.96495,201020.79844967,0
+BXMX.US,D,20080808,000000,5.96041,6.09511,5.96041,6.09511,241457.19347887,0
+BXMX.US,D,20080811,000000,6.04245,6.11047,6.04245,6.09067,208476.60845569,0
+BXMX.US,D,20080812,000000,6.08251,6.09511,6.0217,6.0217,157353.16535893,0
+BXMX.US,D,20080813,000000,6.0091,6.04245,5.98475,6.01677,133749.60996675,0
+BXMX.US,D,20080814,000000,5.99735,6.09067,5.98864,6.07835,83516.050465489,0
+BXMX.US,D,20080815,000000,6.06291,6.09067,6.04558,6.06291,167391.01009169,0
+BXMX.US,D,20080818,000000,6.04245,6.0666,5.99309,5.99309,230306.73034793,0
+BXMX.US,D,20080819,000000,6.0018,6.03004,5.96041,5.97244,246881.9998814,0
+BXMX.US,D,20080820,000000,5.97244,5.98864,5.91987,5.94856,546289.29981666,0
+BXMX.US,D,20080821,000000,5.92347,5.95681,5.92347,5.95681,213735.6832752,0
+BXMX.US,D,20080822,000000,5.96041,6.03004,5.96041,6.0217,173367.90323258,0
+BXMX.US,D,20080825,000000,5.99735,6.0018,5.92715,5.98125,219275.55173218,0
+BXMX.US,D,20080826,000000,5.98125,6.03734,5.96875,6.03734,378545.71425533,0
+BXMX.US,D,20080827,000000,6.02549,6.06291,6.00494,6.05827,191488.59338743,0
+BXMX.US,D,20080828,000000,6.04993,6.13272,6.04993,6.13272,149204.87179577,0
+BXMX.US,D,20080829,000000,6.10355,6.10355,6.05362,6.07039,131398.75496413,0
+BXMX.US,D,20080902,000000,6.11444,6.13594,6.07409,6.08251,275505.00544755,0
+BXMX.US,D,20080903,000000,6.07409,6.10355,6.05827,6.07835,101874.2540355,0
+BXMX.US,D,20080904,000000,6.07409,6.07409,5.95245,5.97244,286898.26006954,0
+BXMX.US,D,20080905,000000,5.95681,5.99309,5.90338,5.98864,122556.92222867,0
+BXMX.US,D,20080908,000000,6.09966,6.10355,5.99735,6.08621,284761.69494818,0
+BXMX.US,D,20080909,000000,6.0666,6.0666,5.93208,5.95245,218863.86181255,0
+BXMX.US,D,20080910,000000,5.90338,6.0018,5.90338,5.91987,236504.24706115,0
+BXMX.US,D,20080911,000000,5.72491,5.80135,5.70407,5.78563,209918.57878958,0
+BXMX.US,D,20080912,000000,5.73704,5.79463,5.73334,5.75323,293423.01748811,0
+BXMX.US,D,20080915,000000,5.60631,5.65083,5.54151,5.54956,302385.19035393,0
+BXMX.US,D,20080916,000000,5.33347,5.44005,5.26063,5.41552,667481.31161946,0
+BXMX.US,D,20080917,000000,5.27683,5.35839,5.13483,5.17935,669653.7676569,0
+BXMX.US,D,20080918,000000,5.09002,5.22435,4.89061,5.20805,818935.69936071,0
+BXMX.US,D,20080919,000000,5.41967,5.53327,5.41967,5.47226,360759.65411209,0
+BXMX.US,D,20080922,000000,5.4517,5.48477,5.38709,5.39818,576027.03501134,0
+BXMX.US,D,20080923,000000,5.35015,5.36635,5.30174,5.31775,347242.50175087,0
+BXMX.US,D,20080924,000000,5.23637,5.31775,5.22813,5.28962,266151.19935048,0
+BXMX.US,D,20080925,000000,5.28962,5.39818,5.2486,5.37885,288805.75669717,0
+BXMX.US,D,20080926,000000,5.22813,5.36635,5.22813,5.36635,337911.91918774,0
+BXMX.US,D,20080929,000000,5.26063,5.28516,5.00845,5.02067,426855.9429013,0
+BXMX.US,D,20080930,000000,4.98411,5.17935,4.86209,5.17111,720560.80964207,0
+BXMX.US,D,20081001,000000,5.25684,5.33802,5.16712,5.30516,215292.71566354,0
+BXMX.US,D,20081002,000000,5.24452,5.35015,5.23212,5.26859,412208.22668385,0
+BXMX.US,D,20081003,000000,5.28962,5.37487,5.26859,5.26859,257455.04150966,0
+BXMX.US,D,20081006,000000,4.90254,5.04929,4.5203,4.87441,867093.91942095,0
+BXMX.US,D,20081007,000000,5.02901,5.02901,4.39432,4.41449,553504.42956198,0
+BXMX.US,D,20081008,000000,4.41449,4.41449,3.91402,4.27608,1095700.0537162,0
+BXMX.US,D,20081009,000000,4.07697,4.28413,3.99549,4.06863,811915.85842341,0
+BXMX.US,D,20081010,000000,3.82857,3.90181,3.56011,3.7921,992612.8978406,0
+BXMX.US,D,20081013,000000,5.22813,5.65083,4.08937,4.45096,607272.188681,0
+BXMX.US,D,20081014,000000,5.11825,5.11825,4.44281,4.56512,376638.21762771,0
+BXMX.US,D,20081015,000000,4.49587,4.51613,4.29257,4.34922,370985.39834662,0
+BXMX.US,D,20081016,000000,4.10528,4.45096,4.10528,4.3982,321954.18453373,0
+BXMX.US,D,20081017,000000,4.28822,4.59751,4.28822,4.51188,374816.22582955,0
+BXMX.US,D,20081020,000000,4.88237,4.98411,4.78044,4.87839,1823201.5331572,0
+BXMX.US,D,20081021,000000,4.95995,4.95995,4.82136,4.82562,955090.00070417,0
+BXMX.US,D,20081022,000000,4.84571,4.87441,4.57724,4.69943,516674.01598268,0
+BXMX.US,D,20081023,000000,4.67509,4.78868,4.57724,4.71157,393655.78992099,0
+BXMX.US,D,20081024,000000,4.57724,4.78868,4.5364,4.69943,431428.86785473,0
+BXMX.US,D,20081027,000000,4.54456,4.69119,4.54039,4.60556,538763.81920883,0
+BXMX.US,D,20081028,000000,4.65852,4.91893,4.54039,4.67889,831367.67931839,0
+BXMX.US,D,20081029,000000,4.85774,4.92301,4.73998,4.87441,541414.46892215,0
+BXMX.US,D,20081030,000000,4.88237,4.99236,4.87441,4.8945,222071.87634013,0
+BXMX.US,D,20081031,000000,4.89866,5.07344,4.88673,4.96412,372119.12904838,0
+BXMX.US,D,20081103,000000,4.98004,5.01669,4.8945,4.93542,345939.87262055,0
+BXMX.US,D,20081104,000000,4.97596,5.08188,4.97596,5.0653,395502.06086825,0
+BXMX.US,D,20081105,000000,5.11436,5.11825,4.84153,4.96412,530740.08823673,0
+BXMX.US,D,20081106,000000,5.82276,5.82276,4.5364,4.54039,603991.33670608,0
+BXMX.US,D,20081107,000000,4.63825,4.73582,4.58566,4.71961,457986.03451648,0
+BXMX.US,D,20081110,000000,4.95161,4.95161,4.71961,4.81719,451933.13708272,0
+BXMX.US,D,20081111,000000,4.77626,4.78044,4.68295,4.74812,281115.60012149,0
+BXMX.US,D,20081112,000000,4.69119,4.69536,4.47947,4.49993,304622.03891726,0
+BXMX.US,D,20081113,000000,4.49993,4.61778,4.33331,4.6138,395006.97734951,0
+BXMX.US,D,20081114,000000,4.59751,4.73998,4.47152,4.70342,360731.15250227,0
+BXMX.US,D,20081117,000000,4.5203,4.56104,4.41866,4.46318,277808.35776712,0
+BXMX.US,D,20081118,000000,4.40615,4.46318,4.19083,4.27229,703351.11538631,0
+BXMX.US,D,20081119,000000,4.22711,4.24359,3.96262,3.98715,688132.31135728,0
+BXMX.US,D,20081120,000000,3.87746,3.88968,3.66175,3.66175,828338.06375597,0
+BXMX.US,D,20081121,000000,3.70249,3.93818,3.66175,3.87746,683987.96616631,0
+BXMX.US,D,20081124,000000,3.8854,4.02789,3.87746,4.0241,426305.96739326,0
+BXMX.US,D,20081125,000000,4.01169,4.06863,3.92235,4.06863,333799.24245215,0
+BXMX.US,D,20081126,000000,4.01595,4.09714,3.88968,4.09714,372984.73349477,0
+BXMX.US,D,20081128,000000,3.98715,4.18676,3.92235,4.15001,195446.09469178,0
+BXMX.US,D,20081201,000000,4.06863,4.07697,3.90569,3.92624,327858.24022732,0
+BXMX.US,D,20081202,000000,3.90569,3.99133,3.86922,3.97096,290061.93875963,0
+BXMX.US,D,20081203,000000,3.86505,4.06863,3.86505,4.06455,454903.63819514,0
+BXMX.US,D,20081204,000000,4.02789,4.06455,3.89347,3.92235,295836.15378625,0
+BXMX.US,D,20081205,000000,3.84496,4.06863,3.76747,4.06863,452655.17786485,0
+BXMX.US,D,20081208,000000,4.06863,4.25998,4.06863,4.17453,411654.02871512,0
+BXMX.US,D,20081209,000000,4.01984,4.19083,4.01169,4.19083,509387.1044052,0
+BXMX.US,D,20081210,000000,4.13788,4.23146,4.10131,4.22342,344789.25207593,0
+BXMX.US,D,20081211,000000,4.16203,4.16203,4.00781,4.06066,382946.57393468,0
+BXMX.US,D,20081212,000000,4.01169,4.03613,3.9503,4.0241,362182.62337276,0
+BXMX.US,D,20081215,000000,3.99549,3.99549,3.86505,3.96262,326381.43459253,0
+BXMX.US,D,20081216,000000,4.01984,4.10936,3.92235,4.08075,388194.0369872,0
+BXMX.US,D,20081217,000000,3.98715,4.11343,3.97911,4.11343,362080.22870045,0
+BXMX.US,D,20081218,000000,4.10936,4.12149,4.02789,4.05669,392294.04634066,0
+BXMX.US,D,20081219,000000,4.10936,4.12991,4.03205,4.07288,243440.69439934,0
+BXMX.US,D,20081222,000000,4.07288,4.07697,4.00781,4.06066,331298.49009418,0
+BXMX.US,D,20081223,000000,4.07288,4.10936,4.00781,4.03205,530323.12024121,0
+BXMX.US,D,20081224,000000,4.02789,4.19083,4.02789,4.14194,419592.25485775,0
+BXMX.US,D,20081226,000000,4.11343,4.21508,4.11343,4.19083,342138.60236262,0
+BXMX.US,D,20081229,000000,4.18249,4.21925,4.08075,4.18676,393183.92993618,0
+BXMX.US,D,20081230,000000,4.18676,4.34922,4.18676,4.34922,477405.13134093,0
+BXMX.US,D,20081231,000000,4.27229,4.42671,4.27229,4.36968,542600.98038283,0
+BXMX.US,D,20090102,000000,4.34523,4.6138,4.34523,4.58955,294782.64983807,0
+BXMX.US,D,20090105,000000,4.56908,4.84153,4.55687,4.70342,524564.73944227,0
+BXMX.US,D,20090106,000000,4.73998,4.79304,4.62621,4.68295,421595.81246661,0
+BXMX.US,D,20090107,000000,4.59325,4.63426,4.49169,4.54456,361966.22226117,0
+BXMX.US,D,20090108,000000,4.5077,4.56512,4.47577,4.56512,245768.32586803,0
+BXMX.US,D,20090109,000000,4.48753,4.55687,4.46318,4.47577,205743.62075845,0
+BXMX.US,D,20090112,000000,4.46716,4.46716,4.36144,4.41023,290144.27674357,0
+BXMX.US,D,20090113,000000,4.35756,4.43078,4.34126,4.3982,227569.52018998,0
+BXMX.US,D,20090114,000000,4.35357,4.35756,4.21925,4.29257,293567.63676756,0
+BXMX.US,D,20090115,000000,4.23564,4.28822,4.11732,4.28822,357447.13368183,0
+BXMX.US,D,20090116,000000,4.36551,4.36968,4.20267,4.33331,220076.76365269,0
+BXMX.US,D,20090120,000000,4.34523,4.34523,4.07697,4.10131,347333.28465621,0
+BXMX.US,D,20090121,000000,4.14583,4.31294,4.11732,4.31294,371961.84238677,0
+BXMX.US,D,20090122,000000,4.32108,4.37783,4.23943,4.32506,280794.69310722,0
+BXMX.US,D,20090123,000000,4.28006,4.33719,4.24359,4.33331,400505.67681453,0
+BXMX.US,D,20090126,000000,4.29646,4.37375,4.28006,4.33331,317435.09595438,0
+BXMX.US,D,20090127,000000,4.38607,4.38607,4.29646,4.31294,182162.23328501,0
+BXMX.US,D,20090128,000000,4.42283,4.45494,4.36551,4.45494,351439.62770074,0
+BXMX.US,D,20090129,000000,4.43078,4.43467,4.31294,4.32506,296814.70905676,0
+BXMX.US,D,20090130,000000,4.32506,4.38607,4.25601,4.31294,293408.23887561,0
+BXMX.US,D,20090202,000000,4.25601,4.36968,4.21508,4.36968,239853.71402266,0
+BXMX.US,D,20090203,000000,4.35756,4.46716,4.33719,4.46716,286452.7904642,0
+BXMX.US,D,20090204,000000,4.47577,4.54456,4.4467,4.47152,179127.3396467,0
+BXMX.US,D,20090205,000000,4.47152,4.48753,4.36144,4.4467,288410.9566204,0
+BXMX.US,D,20090206,000000,4.45494,4.54863,4.45494,4.54039,220436.72842857,0
+BXMX.US,D,20090209,000000,4.49587,4.57724,4.48364,4.54456,249813.4432322,0
+BXMX.US,D,20090210,000000,4.54039,4.56512,4.37375,4.45096,288612.5791195,0
+BXMX.US,D,20090211,000000,4.50381,4.50381,4.40615,4.45494,331034.58629954,0
+BXMX.US,D,20090212,000000,4.43467,4.43467,4.31294,4.43467,446609.66973735,0
+BXMX.US,D,20090213,000000,4.40615,4.45911,4.36968,4.42283,431244.13519849,0
+BXMX.US,D,20090217,000000,4.35357,4.35357,4.08937,4.15426,716640.25486896,0
+BXMX.US,D,20090218,000000,4.14194,4.18249,3.97096,4.06863,580282.21979604,0
+BXMX.US,D,20090219,000000,4.08075,4.11732,3.99133,4.00781,416285.01250338,0
+BXMX.US,D,20090220,000000,3.90995,3.93042,3.81237,3.88125,651579.52456991,0
+BXMX.US,D,20090223,000000,3.93448,3.93448,3.66591,3.68212,522850.42039232,0
+BXMX.US,D,20090224,000000,3.66591,3.89763,3.64953,3.89763,859696.16824973,0
+BXMX.US,D,20090225,000000,3.84904,3.95893,3.7921,3.8854,229712.41900241,0
+BXMX.US,D,20090226,000000,3.92624,3.96262,3.84904,3.92624,222887.86687315,0
+BXMX.US,D,20090227,000000,3.73885,3.83681,3.73885,3.80412,414432.40786504,0
+BXMX.US,D,20090302,000000,3.69842,3.7148,3.49929,3.55205,685053.08188146,0
+BXMX.US,D,20090303,000000,3.55205,3.72693,3.38921,3.47873,866647.39420043,0
+BXMX.US,D,20090304,000000,3.51529,3.6087,3.45836,3.55612,431628.37912347,0
+BXMX.US,D,20090305,000000,3.45429,3.50734,3.35643,3.37698,541100.95121411,0
+BXMX.US,D,20090306,000000,3.36894,3.44207,3.25895,3.37698,493155.96541994,0
+BXMX.US,D,20090309,000000,3.27098,3.38106,3.23877,3.2671,708901.53999508,0
+BXMX.US,D,20090310,000000,3.29978,3.54371,3.29562,3.54371,698150.09940164,0
+BXMX.US,D,20090311,000000,3.45836,3.49511,3.38921,3.4216,555649.43960478,0
+BXMX.US,D,20090312,000000,3.4216,3.60064,3.40133,3.58057,505419.04694906,0
+BXMX.US,D,20090313,000000,3.6087,3.67388,3.56011,3.67388,386068.02801762,0
+BXMX.US,D,20090316,000000,3.69036,3.7597,3.63721,3.64555,392567.4506719,0
+BXMX.US,D,20090317,000000,3.62926,3.74739,3.62102,3.74739,251115.01674735,0
+BXMX.US,D,20090318,000000,3.73885,3.8854,3.69842,3.8854,324606.9454774,0
+BXMX.US,D,20090319,000000,3.90181,3.90181,3.79977,3.81645,341578.07070282,0
+BXMX.US,D,20090320,000000,3.85699,3.85699,3.70656,3.73081,265147.3093157,0
+BXMX.US,D,20090323,000000,3.83265,3.98715,3.83265,3.98715,301986.16781644,0
+BXMX.US,D,20090324,000000,3.94661,3.9503,3.86922,3.92235,339353.88952162,0
+BXMX.US,D,20090325,000000,4.00363,4.01595,3.87319,3.98715,371989.28838142,0
+BXMX.US,D,20090326,000000,4.01984,4.02789,3.96698,4.01595,303514.69859496,0
+BXMX.US,D,20090327,000000,3.99918,4.00363,3.93818,3.99133,253086.90590086,0
+BXMX.US,D,20090330,000000,3.84904,3.86505,3.76349,3.8083,189042.73301874,0
+BXMX.US,D,20090331,000000,3.8083,3.95466,3.8083,3.90569,306168.51515382,0
+BXMX.US,D,20090401,000000,4.17027,4.17027,3.8083,3.98715,219234.38274021,0
+BXMX.US,D,20090402,000000,4.03205,4.13788,4.01169,4.10936,385348.09846586,0
+BXMX.US,D,20090403,000000,4.03613,4.06863,3.97493,4.06863,412477.40855437,0
+BXMX.US,D,20090406,000000,3.97911,4.03205,3.94661,4.00363,305172.01442528,0
+BXMX.US,D,20090407,000000,3.90995,3.99918,3.90995,3.93818,289330.3974409,0
+BXMX.US,D,20090408,000000,3.95466,4.03205,3.9503,4.03205,193355.97663827,0
+BXMX.US,D,20090409,000000,4.09714,4.12991,4.08075,4.12584,349959.65522044,0
+BXMX.US,D,20090413,000000,4.06863,4.14583,4.02789,4.1339,476319.95893739,0
+BXMX.US,D,20090414,000000,4.06863,4.12149,4.04021,4.06066,252061.90356249,0
+BXMX.US,D,20090415,000000,4.06455,4.10528,4.02789,4.10528,256205.19313827,0
+BXMX.US,D,20090416,000000,4.14194,4.19083,4.08075,4.19083,205482.88380936,0
+BXMX.US,D,20090417,000000,4.18676,4.18676,4.12149,4.15805,336725.40772706,0
+BXMX.US,D,20090420,000000,4.10528,4.10528,3.97096,4.01169,222706.30106243,0
+BXMX.US,D,20090421,000000,3.99549,4.10936,3.99549,4.09714,271837.79831729,0
+BXMX.US,D,20090422,000000,4.03613,4.16629,4.01984,4.11343,235825.48650135,0
+BXMX.US,D,20090423,000000,4.17453,4.17453,4.08075,4.1339,279268.27355904,0
+BXMX.US,D,20090424,000000,4.16629,4.17851,4.14194,4.15426,362194.23513973,0
+BXMX.US,D,20090427,000000,4.07697,4.14583,4.04845,4.06863,331911.80251291,0
+BXMX.US,D,20090428,000000,4.05242,4.1339,4.05242,4.10528,184885.72044565,0
+BXMX.US,D,20090429,000000,4.14194,4.22711,4.12991,4.17027,264282.76048447,0
+BXMX.US,D,20090430,000000,4.23146,4.23146,4.16203,4.17851,284657.1890455,0
+BXMX.US,D,20090501,000000,4.16203,4.23146,4.13788,4.18249,221556.736133,0
+BXMX.US,D,20090504,000000,4.18249,4.32506,4.18249,4.32506,312637.32496793,0
+BXMX.US,D,20090505,000000,4.28413,4.28413,4.20684,4.25601,488115.40294242,0
+BXMX.US,D,20090506,000000,4.26794,4.30043,4.21925,4.27229,333063.4786727,0
+BXMX.US,D,20090507,000000,4.28413,4.28822,4.21508,4.23146,457351.60979417,0
+BXMX.US,D,20090508,000000,4.25998,4.28822,4.21925,4.28413,344992.9858054,0
+BXMX.US,D,20090511,000000,4.24359,4.24359,4.17453,4.18676,411744.81162046,0
+BXMX.US,D,20090512,000000,4.19888,4.21508,4.12584,4.15805,489437.03314594,0
+BXMX.US,D,20090513,000000,4.10528,4.12584,4.04428,4.06066,335194.76571817,0
+BXMX.US,D,20090514,000000,4.08501,4.11732,4.07288,4.10131,412655.80751954,0
+BXMX.US,D,20090515,000000,4.08501,4.10131,4.04428,4.06863,479716.92858193,0
+BXMX.US,D,20090518,000000,4.07697,4.16203,4.07288,4.16203,427873.5559334,0
+BXMX.US,D,20090519,000000,4.15805,4.20267,4.12991,4.20267,342223.0515769,0
+BXMX.US,D,20090520,000000,4.20684,4.25601,4.11343,4.12991,576291.99442116,0
+BXMX.US,D,20090521,000000,4.02789,4.11732,4.02789,4.06863,434498.59679393,0
+BXMX.US,D,20090522,000000,4.12584,4.1339,4.05669,4.12149,415037.27536235,0
+BXMX.US,D,20090526,000000,4.07288,4.19888,4.07288,4.19471,542016.16957392,0
+BXMX.US,D,20090527,000000,4.21508,4.21508,4.10936,4.14194,436568.65815905,0
+BXMX.US,D,20090528,000000,4.16629,4.23564,4.12584,4.23564,424781.65907546,0
+BXMX.US,D,20090529,000000,4.23564,4.25174,4.21101,4.24757,286871.86969008,0
+BXMX.US,D,20090601,000000,4.27229,4.35357,4.27229,4.32922,255532.76626954,0
+BXMX.US,D,20090602,000000,4.28413,4.36968,4.28006,4.34922,320538.6045793,0
+BXMX.US,D,20090603,000000,4.317,4.32506,4.26794,4.3047,369285.85790918,0
+BXMX.US,D,20090604,000000,4.30886,4.39432,4.30886,4.39033,342140.71359298,0
+BXMX.US,D,20090605,000000,4.42671,4.42671,4.35756,4.38171,324063.30366046,0
+BXMX.US,D,20090608,000000,4.38171,4.38607,4.317,4.37783,412976.71453383,0
+BXMX.US,D,20090609,000000,4.41023,4.44281,4.34126,4.41449,376919.0112652,0
+BXMX.US,D,20090610,000000,4.42671,4.45096,4.39432,4.45096,398153.76619675,0
+BXMX.US,D,20090611,000000,4.34922,4.35756,4.31294,4.32506,287746.97467309,0
+BXMX.US,D,20090612,000000,4.36551,4.36551,4.31294,4.32108,224285.50136953,0
+BXMX.US,D,20090615,000000,4.24359,4.28822,4.20684,4.21508,273464.50130743,0
+BXMX.US,D,20090616,000000,4.21508,4.23943,4.19083,4.21925,210703.95648242,0
+BXMX.US,D,20090617,000000,4.24757,4.24757,4.19471,4.21101,158129.04251517,0
+BXMX.US,D,20090618,000000,4.19888,4.27608,4.19888,4.21925,245962.55906088,0
+BXMX.US,D,20090619,000000,4.24757,4.26794,4.21101,4.24757,316134.57805443,0
+BXMX.US,D,20090622,000000,4.23943,4.23943,4.10936,4.10936,291101.71971049,0
+BXMX.US,D,20090623,000000,4.19888,4.19888,4.11343,4.11732,212846.85529485,0
+BXMX.US,D,20090624,000000,4.13788,4.22342,4.13788,4.21101,268921.13357899,0
+BXMX.US,D,20090625,000000,4.22342,4.32922,4.20267,4.31294,215860.63662959,0
+BXMX.US,D,20090626,000000,4.317,4.34126,4.29646,4.29646,265858.79394603,0
+BXMX.US,D,20090629,000000,4.34126,4.35357,4.31294,4.34126,198231.86314795,0
+BXMX.US,D,20090630,000000,4.36144,4.36968,4.27229,4.36551,586508.23811908,0
+BXMX.US,D,20090701,000000,4.5077,4.5077,4.37375,4.42671,779183.34296719,0
+BXMX.US,D,20090702,000000,4.39432,4.39432,4.32922,4.36144,533390.73795005,0
+BXMX.US,D,20090706,000000,4.35357,4.36144,4.31294,4.34523,665009.06087132,0
+BXMX.US,D,20090707,000000,4.37375,4.37375,4.31294,4.32506,745338.20911279,0
+BXMX.US,D,20090708,000000,4.35756,4.35756,4.28006,4.28822,493473.70558868,0
+BXMX.US,D,20090709,000000,4.317,4.36551,4.317,4.35357,501442.54457149,0
+BXMX.US,D,20090710,000000,4.34922,4.36551,4.33331,4.33719,331788.29553703,0
+BXMX.US,D,20090713,000000,4.37783,4.43467,4.33331,4.43078,498074.07653677,0
+BXMX.US,D,20090714,000000,4.42283,4.55687,4.42283,4.49587,466157.55161357,0
+BXMX.US,D,20090715,000000,4.5364,4.67889,4.5364,4.67073,513950.52882204,0
+BXMX.US,D,20090716,000000,4.66268,4.73194,4.63825,4.73194,621814.34338058,0
+BXMX.US,D,20090717,000000,4.69943,4.76433,4.69943,4.76016,445238.42562041,0
+BXMX.US,D,20090720,000000,4.76822,4.78868,4.71573,4.78868,540307.12859986,0
+BXMX.US,D,20090721,000000,4.78868,4.82136,4.73194,4.81322,330704.17874866,0
+BXMX.US,D,20090722,000000,4.79692,4.82136,4.76822,4.80895,502846.51275896,0
+BXMX.US,D,20090723,000000,4.81719,4.89866,4.80895,4.86209,708229.11312635,0
+BXMX.US,D,20090724,000000,4.84153,4.87441,4.7846,4.80099,562045.41197156,0
+BXMX.US,D,20090727,000000,4.80488,4.80488,4.74812,4.79304,563987.74390008,0
+BXMX.US,D,20090728,000000,4.75619,4.80488,4.71573,4.80099,518562.51153708,0
+BXMX.US,D,20090729,000000,4.83757,4.88237,4.80895,4.83757,553444.2594968,0
+BXMX.US,D,20090730,000000,4.98004,5.00429,4.91486,4.94744,658083.16968491,0
+BXMX.US,D,20090731,000000,4.96412,5.00845,4.94744,4.97208,491003.5660709,0
+BXMX.US,D,20090803,000000,5.0004,5.05326,4.98004,5.03697,508366.32452755,0
+BXMX.US,D,20090804,000000,4.98799,5.06946,4.98004,5.06946,467011.54429301,0
+BXMX.US,D,20090805,000000,5.10215,5.10215,4.95995,4.98411,484882.05365054,0
+BXMX.US,D,20090806,000000,4.87839,5.00845,4.86996,4.8945,441190.14141071,0
+BXMX.US,D,20090807,000000,4.91893,4.98411,4.91088,4.93115,312906.50683845,0
+BXMX.US,D,20090810,000000,4.94337,4.96412,4.91893,4.91893,391369.32744426,0
+BXMX.US,D,20090811,000000,4.7236,4.9393,4.70342,4.87441,298161.67402459,0
+BXMX.US,D,20090812,000000,4.89061,4.96412,4.88237,4.92717,327849.79530589,0
+BXMX.US,D,20090813,000000,4.97596,4.98411,4.89061,4.90254,420111.61752558,0
+BXMX.US,D,20090814,000000,4.92717,4.92717,4.84571,4.88673,393105.81441297,0
+BXMX.US,D,20090817,000000,4.84153,4.84153,4.71961,4.73998,354643.41976762,0
+BXMX.US,D,20090818,000000,4.79304,4.80488,4.75619,4.78044,417431.41058728,0
+BXMX.US,D,20090819,000000,4.73194,4.89061,4.73194,4.87839,430657.21315921,0
+BXMX.US,D,20090820,000000,4.92717,4.98411,4.91893,4.98411,373316.19666085,0
+BXMX.US,D,20090821,000000,4.98004,5.06132,4.98004,5.04929,328831.51742193,0
+BXMX.US,D,20090824,000000,5.03299,5.07344,5.01669,5.02475,371230.30106804,0
+BXMX.US,D,20090825,000000,5.02475,5.10215,5.02475,5.0653,454015.86582998,0
+BXMX.US,D,20090826,000000,5.10215,5.13066,5.04095,5.06946,473712.58944639,0
+BXMX.US,D,20090827,000000,5.10215,5.10593,5.02067,5.08188,422219.68103713,0
+BXMX.US,D,20090828,000000,5.11436,5.17935,5.08584,5.13881,405572.62967154,0
+BXMX.US,D,20090831,000000,5.15898,5.15898,5.094,5.11001,542363.46696766,0
+BXMX.US,D,20090901,000000,5.08584,5.11001,4.85774,4.86209,860552.27215953,0
+BXMX.US,D,20090902,000000,4.89061,4.89866,4.84571,4.88237,669445.81146673,0
+BXMX.US,D,20090903,000000,4.88673,4.93115,4.88673,4.91486,344766.028542,0
+BXMX.US,D,20090904,000000,4.91088,4.95995,4.90653,4.95995,219997.5925143,0
+BXMX.US,D,20090908,000000,4.98799,5.08584,4.98411,5.08584,296209.84155946,0
+BXMX.US,D,20090909,000000,5.09002,5.10593,5.06132,5.10215,413866.59812934,0
+BXMX.US,D,20090910,000000,5.10593,5.11825,5.08188,5.11001,294338.23584791,0
+BXMX.US,D,20090911,000000,4.98411,5.02901,4.94744,4.94744,407845.36915094,0
+BXMX.US,D,20090914,000000,4.93115,4.94337,4.88237,4.92301,400401.17091186,0
+BXMX.US,D,20090915,000000,4.86608,4.99236,4.86608,4.99236,200486.65716931,0
+BXMX.US,D,20090916,000000,5.03299,5.0777,5.02067,5.0777,253553.48780978,0
+BXMX.US,D,20090917,000000,5.08584,5.08584,4.96772,4.98411,306311.02320292,0
+BXMX.US,D,20090918,000000,5.0004,5.01233,4.91893,4.94337,187450.8653295,0
+BXMX.US,D,20090921,000000,4.90254,4.92717,4.89061,4.92717,273740.01686902,0
+BXMX.US,D,20090922,000000,4.9393,4.98411,4.92717,4.98004,267449.60602009,0
+BXMX.US,D,20090923,000000,5.18749,5.18749,4.97596,5.02067,392619.17581565,0
+BXMX.US,D,20090924,000000,5.07344,5.07344,4.83376,4.84153,389990.69402109,0
+BXMX.US,D,20090925,000000,4.85774,4.90653,4.84571,4.85774,300453.41457719,0
+BXMX.US,D,20090928,000000,4.9556,5.03697,4.92717,4.98799,332606.39730039,0
+BXMX.US,D,20090929,000000,4.97208,4.98004,4.91486,4.94337,240712.984778,0
+BXMX.US,D,20090930,000000,4.82562,5.01233,4.79692,4.97208,369296.41406096,0
+BXMX.US,D,20091001,000000,5.0004,5.0004,4.91486,4.92717,533426.62886612,0
+BXMX.US,D,20091002,000000,4.85774,4.90653,4.83757,4.86608,326310.70837557,0
+BXMX.US,D,20091005,000000,4.83376,4.89866,4.78868,4.87839,594182.56046708,0
+BXMX.US,D,20091006,000000,4.8945,4.91893,4.86608,4.91088,342507.01205993,0
+BXMX.US,D,20091007,000000,4.88673,4.91893,4.88673,4.91486,248966.83985901,0
+BXMX.US,D,20091008,000000,4.95995,4.99236,4.91486,4.98411,231338.06637737,0
+BXMX.US,D,20091009,000000,4.94744,5.06132,4.94744,5.01233,350731.30991595,0
+BXMX.US,D,20091012,000000,5.00429,5.02901,5.00429,5.00429,186798.49514917,0
+BXMX.US,D,20091013,000000,4.8945,5.00429,4.86996,4.96412,186329.8020099,0
+BXMX.US,D,20091014,000000,4.97596,5.01233,4.97596,5.0004,185948.72493044,0
+BXMX.US,D,20091015,000000,4.98411,5.00845,4.95161,4.96412,182339.576635,0
+BXMX.US,D,20091016,000000,4.95995,4.98799,4.95995,4.98411,210472.77675831,0
+BXMX.US,D,20091019,000000,5.0004,5.00429,4.98004,4.98799,204822.06870758,0
+BXMX.US,D,20091020,000000,5.0004,5.02901,4.99236,5.00429,185619.37299474,0
+BXMX.US,D,20091021,000000,5.03697,5.04095,4.96772,4.96772,268050.25105668,0
+BXMX.US,D,20091022,000000,5.00845,5.01233,4.96772,4.99662,256276.97497041,0
+BXMX.US,D,20091023,000000,5.04521,5.04521,4.98004,4.98004,185238.29591528,0
+BXMX.US,D,20091026,000000,5.00845,5.03299,4.95995,4.97208,188754.550075,0
+BXMX.US,D,20091027,000000,4.99662,5.0004,4.95161,4.96772,212955.58365825,0
+BXMX.US,D,20091028,000000,4.98799,5.0004,4.85395,4.85774,271368.04956284,0
+BXMX.US,D,20091029,000000,4.93115,4.99236,4.89866,4.97596,296411.46405856,0
+BXMX.US,D,20091030,000000,4.98004,4.98004,4.80488,4.8296,300397.46697274,0
+BXMX.US,D,20091102,000000,4.86209,4.98799,4.84968,4.91893,168045.49150238,0
+BXMX.US,D,20091103,000000,4.82136,4.89866,4.80895,4.84968,284340.50449194,0
+BXMX.US,D,20091104,000000,4.89061,4.89061,4.84968,4.86209,337285.93938687,0
+BXMX.US,D,20091105,000000,4.91893,4.93542,4.86608,4.88673,214984.47603141,0
+BXMX.US,D,20091106,000000,4.86608,4.91486,4.85774,4.88673,181621.75831361,0
+BXMX.US,D,20091109,000000,4.91486,5.00429,4.91486,5.00429,195299.36418196,0
+BXMX.US,D,20091110,000000,4.97596,5.02067,4.9556,5.02067,174762.37088343,0
+BXMX.US,D,20091111,000000,5.03697,5.07344,5.02475,5.02901,210741.95862885,0
+BXMX.US,D,20091112,000000,5.03697,5.04521,4.96772,4.96772,164826.920823,0
+BXMX.US,D,20091113,000000,4.99236,5.06132,4.98411,5.01233,206704.23057092,0
+BXMX.US,D,20091116,000000,5.05326,5.06132,4.99662,5.02901,199018.29645597,0
+BXMX.US,D,20091117,000000,5.01233,5.02067,4.96772,4.98411,389304.54415504,0
+BXMX.US,D,20091118,000000,4.99662,5.03697,4.98799,5.02475,242740.82153597,0
+BXMX.US,D,20091119,000000,5.01233,5.02067,4.96412,5.00845,278991.70238226,0
+BXMX.US,D,20091120,000000,4.99662,5.00429,4.97208,4.97596,236249.84380312,0
+BXMX.US,D,20091123,000000,5.04095,5.08584,5.03697,5.07344,247008.67370282,0
+BXMX.US,D,20091124,000000,5.08188,5.08188,5.02901,5.06132,318635.3304124,0
+BXMX.US,D,20091125,000000,5.08584,5.09002,5.04521,5.0653,258752.39256409,0
+BXMX.US,D,20091127,000000,4.97208,5.04521,4.96772,5.04521,166406.12113011,0
+BXMX.US,D,20091130,000000,5.02475,5.06946,5.0004,5.03697,290224.50349713,0
+BXMX.US,D,20091201,000000,5.08584,5.09002,5.06132,5.07344,237293.8472147,0
+BXMX.US,D,20091202,000000,5.08584,5.09002,5.0653,5.08584,294299.17808631,0
+BXMX.US,D,20091203,000000,5.08584,5.09002,5.04521,5.0777,380234.698541,0
+BXMX.US,D,20091204,000000,5.09002,5.11825,5.05723,5.0653,254511.9863919,0
+BXMX.US,D,20091207,000000,5.06132,5.13483,5.05326,5.11825,291435.29410691,0
+BXMX.US,D,20091208,000000,5.10215,5.12649,5.0653,5.12649,274452.55711454,0
+BXMX.US,D,20091209,000000,5.12649,5.19546,5.12242,5.18749,374134.29842421,0
+BXMX.US,D,20091210,000000,5.19157,5.26488,5.18333,5.24452,428380.2512191,0
+BXMX.US,D,20091211,000000,5.14667,5.14667,5.094,5.13881,402269.60977788,0
+BXMX.US,D,20091214,000000,5.18749,5.19157,5.12649,5.17111,251971.12065714,0
+BXMX.US,D,20091215,000000,5.16324,5.16324,5.13066,5.14667,207581.4467843,0
+BXMX.US,D,20091216,000000,5.17935,5.18333,5.12242,5.13066,255605.60371686,0
+BXMX.US,D,20091217,000000,5.10215,5.13066,5.0777,5.11436,270543.61410841,0
+BXMX.US,D,20091218,000000,5.10215,5.12649,5.06132,5.09797,293758.70311488,0
+BXMX.US,D,20091221,000000,5.16324,5.16712,5.12649,5.14667,340410.56031535,0
+BXMX.US,D,20091222,000000,5.13881,5.26063,5.13881,5.18749,390887.96692284,0
+BXMX.US,D,20091223,000000,5.22435,5.26488,5.18749,5.24016,309467.31258676,0
+BXMX.US,D,20091224,000000,5.25286,5.26859,5.23637,5.2486,156995.3118134,0
+BXMX.US,D,20091228,000000,5.28138,5.28962,5.22435,5.23212,228324.28504263,0
+BXMX.US,D,20091229,000000,5.28138,5.29796,5.23637,5.27314,261408.3203533,0
+BXMX.US,D,20091230,000000,5.27683,5.28962,5.26859,5.27683,303133.62151551,0
+BXMX.US,D,20091231,000000,5.27683,5.32164,5.27683,5.28962,289209.00169537,0
+BXMX.US,D,20100104,000000,5.30516,5.33347,5.2935,5.32998,277963.53319836,0
+BXMX.US,D,20100105,000000,5.30941,5.32164,5.27683,5.30174,406024.43296795,0
+BXMX.US,D,20100106,000000,5.28138,5.29796,5.24016,5.25684,235098.16764334,0
+BXMX.US,D,20100107,000000,5.27683,5.27683,5.21999,5.26063,169587.74527823,0
+BXMX.US,D,20100108,000000,5.24016,5.28962,5.24016,5.28962,172889.7095567,0
+BXMX.US,D,20100111,000000,5.3617,5.3617,5.2486,5.25684,303058.67283783,0
+BXMX.US,D,20100112,000000,5.26859,5.27314,5.21611,5.25286,242129.6203476,0
+BXMX.US,D,20100113,000000,5.29796,5.29796,5.2486,5.27683,272756.18352263,0
+BXMX.US,D,20100114,000000,5.2935,5.2935,5.26488,5.28962,231170.22356398,0
+BXMX.US,D,20100115,000000,5.30941,5.30941,5.22435,5.25286,220813.58304732,0
+BXMX.US,D,20100119,000000,5.28516,5.2935,5.26859,5.26859,170314.00852106,0
+BXMX.US,D,20100120,000000,5.26488,5.27314,5.20805,5.22813,236090.44591116,0
+BXMX.US,D,20100121,000000,5.2486,5.2486,5.19157,5.21999,329370.93677816,0
+BXMX.US,D,20100122,000000,5.23637,5.23637,5.12649,5.12649,284213.83067052,0
+BXMX.US,D,20100125,000000,5.15074,5.16712,5.12649,5.13881,287944.37471147,0
+BXMX.US,D,20100126,000000,5.03299,5.16324,5.03299,5.13483,216901.47319564,0
+BXMX.US,D,20100127,000000,5.155,5.155,5.02901,5.05723,309283.6355457,0
+BXMX.US,D,20100128,000000,5.09797,5.09797,4.93542,4.96772,332539.89354414,0
+BXMX.US,D,20100129,000000,5.01669,5.02901,4.88237,4.93115,307909.22458323,0
+BXMX.US,D,20100201,000000,5.06946,5.06946,4.93115,4.98799,218219.93655363,0
+BXMX.US,D,20100202,000000,5.0004,5.0653,5.0004,5.0653,142134.3613299,0
+BXMX.US,D,20100203,000000,5.04521,5.08188,5.02901,5.06946,143849.73599504,0
+BXMX.US,D,20100204,000000,5.03697,5.0653,4.90653,4.92717,253489.09528388,0
+BXMX.US,D,20100205,000000,4.89061,4.91893,4.79304,4.8945,433935.95390376,0
+BXMX.US,D,20100208,000000,4.92717,4.92717,4.88673,4.89061,165356.83964264,0
+BXMX.US,D,20100209,000000,4.91486,4.97208,4.91088,4.94744,174695.86712718,0
+BXMX.US,D,20100210,000000,4.99662,4.99662,4.91486,4.93115,244454.08497075,0
+BXMX.US,D,20100211,000000,4.95995,5.00429,4.94337,5.00429,144180.14354591,0
+BXMX.US,D,20100212,000000,4.99236,5.02475,4.95995,5.01233,199003.51784346,0
+BXMX.US,D,20100216,000000,5.03299,5.09002,5.02475,5.09002,232249.06227645,0
+BXMX.US,D,20100217,000000,5.13483,5.16712,5.10215,5.155,159320.83205173,0
+BXMX.US,D,20100218,000000,5.16324,5.16712,5.11001,5.15074,292574.30288456,0
+BXMX.US,D,20100219,000000,5.14297,5.19546,5.13881,5.17935,306240.29698596,0
+BXMX.US,D,20100222,000000,5.20805,5.20805,5.15898,5.19157,216925.75234474,0
+BXMX.US,D,20100223,000000,5.2036,5.2036,5.14297,5.17536,277347.0539341,0
+BXMX.US,D,20100224,000000,5.2036,5.25286,5.19546,5.20805,314142.63221252,0
+BXMX.US,D,20100225,000000,5.18333,5.25684,5.16712,5.22435,321793.7310266,0
+BXMX.US,D,20100226,000000,5.21999,5.3134,5.21611,5.30516,306213.9066065,0
+BXMX.US,D,20100301,000000,5.30174,5.32619,5.29796,5.30174,267363.04557545,0
+BXMX.US,D,20100302,000000,5.30941,5.31775,5.29796,5.31775,259796.39597567,0
+BXMX.US,D,20100303,000000,5.31775,5.37042,5.30516,5.34626,233421.85073981,0
+BXMX.US,D,20100304,000000,5.33347,5.39477,5.32998,5.39088,291829.03856851,0
+BXMX.US,D,20100305,000000,5.40292,5.43123,5.38709,5.42735,320700.11370162,0
+BXMX.US,D,20100308,000000,5.41135,5.44384,5.38331,5.39088,263780.28765948,0
+BXMX.US,D,20100309,000000,5.37487,5.43123,5.37487,5.42356,250512.2604804,0
+BXMX.US,D,20100310,000000,5.42356,5.4968,5.42356,5.4643,271260.37681463,0
+BXMX.US,D,20100311,000000,5.37885,5.37885,5.30174,5.34626,189480.81331785,0
+BXMX.US,D,20100312,000000,5.36635,5.37042,5.32164,5.33802,186819.60745274,0
+BXMX.US,D,20100315,000000,5.35839,5.35839,5.25286,5.28516,206503.663687,0
+BXMX.US,D,20100316,000000,5.32619,5.35839,5.29796,5.31775,185068.34187153,0
+BXMX.US,D,20100317,000000,5.34626,5.36635,5.32998,5.3617,254083.4066294,0
+BXMX.US,D,20100318,000000,5.36635,5.36635,5.28516,5.30941,224450.17733739,0
+BXMX.US,D,20100319,000000,5.32619,5.32619,5.24452,5.2486,192680.38292399,0
+BXMX.US,D,20100322,000000,5.24016,5.28516,5.22435,5.28138,190612.43278923,0
+BXMX.US,D,20100323,000000,5.30516,5.30941,5.28516,5.30174,193694.82911058,0
+BXMX.US,D,20100324,000000,5.28138,5.30516,5.26859,5.28516,297163.06206568,0
+BXMX.US,D,20100325,000000,5.32619,5.32998,5.2935,5.30174,249055.51153401,0
+BXMX.US,D,20100326,000000,5.31775,5.31775,5.27683,5.30941,204527.55207276,0
+BXMX.US,D,20100329,000000,5.38709,5.38709,5.28138,5.30516,294438.51928987,0
+BXMX.US,D,20100330,000000,5.35015,5.39477,5.2935,5.34626,196097.40925694,0
+BXMX.US,D,20100331,000000,5.30516,5.36635,5.30516,5.36635,243284.46335293,0
+BXMX.US,D,20100401,000000,5.45588,5.45588,5.35839,5.42735,186058.50890901,0
+BXMX.US,D,20100405,000000,5.38709,5.4517,5.3617,5.44005,271095.70084678,0
+BXMX.US,D,20100406,000000,5.42356,5.44829,5.41135,5.44005,240916.71850746,0
+BXMX.US,D,20100407,000000,5.47226,5.48477,5.38709,5.40292,221709.80033389,0
+BXMX.US,D,20100408,000000,5.43123,5.43123,5.37885,5.40292,174856.32063433,0
+BXMX.US,D,20100409,000000,5.45985,5.50863,5.4069,5.4517,316611.71611513,0
+BXMX.US,D,20100412,000000,5.44384,5.49271,5.43541,5.4517,268597.05971917,0
+BXMX.US,D,20100413,000000,5.44384,5.50523,5.44384,5.50523,319000.57326417,0
+BXMX.US,D,20100414,000000,5.50523,5.57399,5.4968,5.57399,288934.54174895,0
+BXMX.US,D,20100415,000000,5.52521,5.53686,5.50523,5.52996,229665.97193456,0
+BXMX.US,D,20100416,000000,5.53327,5.53327,5.4069,5.43541,319263.42144362,0
+BXMX.US,D,20100419,000000,5.38709,5.4768,5.37885,5.4768,313720.3861411,0
+BXMX.US,D,20100420,000000,5.4643,5.48022,5.41967,5.4768,337134.98641633,0
+BXMX.US,D,20100421,000000,5.52521,5.52521,5.40292,5.40292,229332.39753814,0
+BXMX.US,D,20100422,000000,5.41552,5.52996,5.4069,5.52996,331491.66767185,0
+BXMX.US,D,20100423,000000,5.50929,5.52674,5.48022,5.52674,213317.65966449,0
+BXMX.US,D,20100426,000000,5.57399,5.57399,5.4968,5.52996,284567.46175533,0
+BXMX.US,D,20100427,000000,5.53327,5.53327,5.44005,5.45985,288973.59951056,0
+BXMX.US,D,20100428,000000,5.52996,5.52996,5.44384,5.50863,342940.86989831,0
+BXMX.US,D,20100429,000000,5.53327,5.55837,5.48817,5.55837,419823.43458184,0
+BXMX.US,D,20100430,000000,5.5451,5.5451,5.48022,5.50068,167748.86363721,0
+BXMX.US,D,20100503,000000,5.50863,5.59436,5.50523,5.59436,431964.06475025,0
+BXMX.US,D,20100504,000000,5.57399,5.57399,5.47226,5.50863,230643.47158988,0
+BXMX.US,D,20100505,000000,5.48817,5.48817,5.41135,5.41967,435273.41833498,0
+BXMX.US,D,20100506,000000,5.44829,5.44829,4.35357,4.9393,2369242.7634069,0
+BXMX.US,D,20100507,000000,4.98004,5.03299,4.80099,4.94744,767608.52253449,0
+BXMX.US,D,20100510,000000,5.15074,5.19971,5.0653,5.19971,529470.18317694,0
+BXMX.US,D,20100511,000000,5.18333,5.23637,5.13066,5.23637,363542.25572274,0
+BXMX.US,D,20100512,000000,5.35839,5.35839,5.2486,5.28962,338540.01021897,0
+BXMX.US,D,20100513,000000,5.3134,5.36635,5.19157,5.22813,399373.00172796,0
+BXMX.US,D,20100514,000000,5.22435,5.22435,5.11436,5.12649,216427.50198047,0
+BXMX.US,D,20100517,000000,5.17935,5.17935,5.03697,5.14667,279375.94630726,0
+BXMX.US,D,20100518,000000,5.17536,5.18749,5.06132,5.07344,250077.34702683,0
+BXMX.US,D,20100519,000000,5.06132,5.11825,4.96412,5.02475,306115.73439489,0
+BXMX.US,D,20100520,000000,4.81719,4.92717,4.80099,4.84153,451274.43321131,0
+BXMX.US,D,20100521,000000,4.73998,4.87839,4.64222,4.83757,449192.76007923,0
+BXMX.US,D,20100524,000000,4.83757,4.8945,4.8296,4.86209,272926.13756637,0
+BXMX.US,D,20100525,000000,4.83757,4.83757,4.73998,4.83757,352486.79795787,0
+BXMX.US,D,20100526,000000,4.8945,4.94744,4.86996,4.91486,289081.27225877,0
+BXMX.US,D,20100527,000000,4.96772,5.03697,4.96772,5.03697,202654.89074603,0
+BXMX.US,D,20100528,000000,5.03697,5.10593,5.0004,5.10593,203869.90381654,0
+BXMX.US,D,20100601,000000,4.98004,5.04929,4.95995,4.95995,232629.08374072,0
+BXMX.US,D,20100602,000000,5.01233,5.02067,4.96772,5.02067,339172.32371092,0
+BXMX.US,D,20100603,000000,5.07344,5.0777,4.98411,5.02475,228058.27001763,0
+BXMX.US,D,20100604,000000,4.95161,4.98799,4.87839,4.88237,243764.76825916,0
+BXMX.US,D,20100607,000000,4.93115,4.98411,4.89061,4.89061,244677.8753886,0
+BXMX.US,D,20100608,000000,4.95995,4.98411,4.87839,4.92717,213204.70884039,0
+BXMX.US,D,20100609,000000,5.01669,5.02475,4.94744,4.9556,290354.3441641,0
+BXMX.US,D,20100610,000000,5.08188,5.08584,5.03299,5.0777,213164.5954636,0
+BXMX.US,D,20100611,000000,4.94337,4.99236,4.93542,4.95161,128331.13725529,0
+BXMX.US,D,20100614,000000,5.06132,5.08188,4.95161,4.95161,152695.7911912,0
+BXMX.US,D,20100615,000000,5.04929,5.04929,4.96412,5.01233,203196.42133263,0
+BXMX.US,D,20100616,000000,5.0004,5.06946,5.0004,5.02067,270765.2932959,0
+BXMX.US,D,20100617,000000,5.07344,5.07344,4.98004,4.99662,202793.17633442,0
+BXMX.US,D,20100618,000000,5.02475,5.03697,4.98411,4.98411,266761.34492369,0
+BXMX.US,D,20100621,000000,5.08188,5.08188,5.00429,5.02475,324522.49626312,0
+BXMX.US,D,20100622,000000,5.06132,5.06132,4.94744,4.95995,275609.51135022,0
+BXMX.US,D,20100623,000000,4.98799,4.98799,4.93115,4.97208,285578.74109636,0
+BXMX.US,D,20100624,000000,4.97596,4.98004,4.92301,4.93115,398623.5149512,0
+BXMX.US,D,20100625,000000,5.00429,5.00845,4.93115,4.99662,233496.79941749,0
+BXMX.US,D,20100628,000000,5.02901,5.03697,5.01233,5.01233,420913.88506128,0
+BXMX.US,D,20100629,000000,5.0004,5.00429,4.92301,4.96412,366600.37289496,0
+BXMX.US,D,20100630,000000,4.92887,4.99283,4.89904,4.92036,459660.24018964,0
+BXMX.US,D,20100701,000000,4.89866,4.99236,4.84571,4.86608,431005.56616814,0
+BXMX.US,D,20100702,000000,4.88673,4.8945,4.81322,4.8296,248298.63545099,0
+BXMX.US,D,20100706,000000,5.0004,5.00429,4.81322,4.81719,266171.25603888,0
+BXMX.US,D,20100707,000000,4.80488,4.88237,4.80488,4.88237,196372.92481854,0
+BXMX.US,D,20100708,000000,4.88237,4.91893,4.87839,4.91088,206197.53528522,0
+BXMX.US,D,20100709,000000,4.91893,4.9556,4.91088,4.94337,146595.39107442,0
+BXMX.US,D,20100712,000000,4.96412,4.96412,4.91893,4.93542,113549.35791017,0
+BXMX.US,D,20100713,000000,5.0004,5.03697,4.9556,4.96412,295365.34941662,0
+BXMX.US,D,20100714,000000,4.98411,5.0004,4.93542,4.94337,215844.80240191,0
+BXMX.US,D,20100715,000000,4.9556,4.97208,4.89866,4.97208,206457.21661915,0
+BXMX.US,D,20100716,000000,4.98004,5.0004,4.88673,4.89866,248344.02690367,0
+BXMX.US,D,20100719,000000,4.95161,4.95161,4.90254,4.91486,176887.32423784,0
+BXMX.US,D,20100720,000000,4.89866,4.99236,4.89866,4.99236,235924.71432813,0
+BXMX.US,D,20100721,000000,5.00429,5.04521,4.92301,4.94744,261486.43587651,0
+BXMX.US,D,20100722,000000,4.98411,5.10215,4.98411,5.08584,345052.10025539,0
+BXMX.US,D,20100723,000000,5.10215,5.12242,5.06132,5.11436,204375.54348706,0
+BXMX.US,D,20100726,000000,5.12649,5.17536,5.12242,5.17111,351083.88538558,0
+BXMX.US,D,20100727,000000,5.20805,5.21184,5.16712,5.17935,350021.93651597,0
+BXMX.US,D,20100728,000000,5.23212,5.23212,5.16324,5.17536,268527.38911739,0
+BXMX.US,D,20100729,000000,5.2036,5.20805,5.13483,5.16324,225233.44379987,0
+BXMX.US,D,20100730,000000,5.14667,5.23637,5.13881,5.21999,327789.62524071,0
+BXMX.US,D,20100802,000000,5.26859,5.30941,5.24452,5.28516,259477.60019175,0
+BXMX.US,D,20100803,000000,5.30941,5.31775,5.26488,5.3134,255773.44653025,0
+BXMX.US,D,20100804,000000,5.32164,5.35015,5.28138,5.28516,178727.26149403,0
+BXMX.US,D,20100805,000000,5.28516,5.28516,5.25684,5.27683,175442.18705842,0
+BXMX.US,D,20100806,000000,5.27683,5.30516,5.26859,5.30516,123899.66473578,0
+BXMX.US,D,20100809,000000,5.32998,5.35015,5.2935,5.2935,271092.53400124,0
+BXMX.US,D,20100810,000000,5.2935,5.30941,5.25286,5.28516,210216.26226993,0
+BXMX.US,D,20100811,000000,5.22813,5.23637,5.11001,5.13066,314940.6772875,0
+BXMX.US,D,20100812,000000,5.11436,5.14297,5.10215,5.11436,263384.43196753,0
+BXMX.US,D,20100813,000000,5.13483,5.17935,5.11825,5.17935,162967.98249359,0
+BXMX.US,D,20100816,000000,5.18333,5.2486,5.16324,5.20805,195277.19626322,0
+BXMX.US,D,20100817,000000,5.26063,5.30174,5.23212,5.30174,204697.50611651,0
+BXMX.US,D,20100818,000000,5.30516,5.32164,5.26488,5.32164,207373.49059413,0
+BXMX.US,D,20100819,000000,5.31775,5.32164,5.21999,5.24016,302762.04497266,0
+BXMX.US,D,20100820,000000,5.11436,5.26488,5.10593,5.22813,252275.13782855,0
+BXMX.US,D,20100823,000000,5.30174,5.30174,5.21611,5.21611,227598.0217998,0
+BXMX.US,D,20100824,000000,5.2036,5.2036,5.14667,5.15898,274206.59877793,0
+BXMX.US,D,20100825,000000,5.14667,5.24016,5.11436,5.24016,184583.81450459,0
+BXMX.US,D,20100826,000000,5.2486,5.2486,5.155,5.17935,253819.50283476,0
+BXMX.US,D,20100827,000000,5.18749,5.22813,5.15074,5.22435,154713.0717974,0
+BXMX.US,D,20100830,000000,5.19546,5.23212,5.19546,5.21184,172573.02500314,0
+BXMX.US,D,20100831,000000,5.19687,5.2343,5.18457,5.21781,255940.23372845,0
+BXMX.US,D,20100901,000000,5.2486,5.34626,5.2486,5.33802,193818.33608647,0
+BXMX.US,D,20100902,000000,5.3134,5.33802,5.25684,5.33802,314588.10181787,0
+BXMX.US,D,20100903,000000,5.34626,5.35403,5.28138,5.30174,164063.71104892,0
+BXMX.US,D,20100907,000000,5.27314,5.30174,5.26488,5.28962,186690.82240095,0
+BXMX.US,D,20100908,000000,5.3617,5.39088,5.30941,5.37885,142187.14208883,0
+BXMX.US,D,20100909,000000,5.39088,5.41967,5.38709,5.40292,149951.191727,0
+BXMX.US,D,20100910,000000,5.41135,5.44829,5.4069,5.43541,110075.3283576,0
+BXMX.US,D,20100913,000000,5.39088,5.4069,5.30516,5.30516,255354.36730436,0
+BXMX.US,D,20100914,000000,5.32164,5.32164,5.25684,5.26063,234779.37185942,0
+BXMX.US,D,20100915,000000,5.25684,5.26488,5.23637,5.25684,113429.01777982,0
+BXMX.US,D,20100916,000000,5.27683,5.27683,5.23637,5.25286,230028.0479408,0
+BXMX.US,D,20100917,000000,5.28516,5.38331,5.21611,5.23212,249949.61759023,0
+BXMX.US,D,20100920,000000,5.26063,5.3134,5.24016,5.3134,274755.51867079,0
+BXMX.US,D,20100921,000000,5.30174,5.3134,5.25286,5.26488,172359.79073707,0
+BXMX.US,D,20100922,000000,5.28516,5.2935,5.22435,5.22435,210424.2184601,0
+BXMX.US,D,20100923,000000,5.21184,5.2935,5.19971,5.25286,187367.4717304,0
+BXMX.US,D,20100924,000000,5.30941,5.33347,5.28962,5.32164,112344.90099146,0
+BXMX.US,D,20100927,000000,5.35403,5.35403,5.30516,5.3134,157882.02856338,0
+BXMX.US,D,20100928,000000,5.37487,5.37487,5.30174,5.35403,396077.37114055,0
+BXMX.US,D,20100929,000000,5.35015,5.35403,5.30516,5.32164,265404.87941926,0
+BXMX.US,D,20100930,000000,5.36758,5.40945,5.31775,5.40945,195637.1610391,0
+BXMX.US,D,20101001,000000,5.4069,5.42356,5.35403,5.37885,218034.14828221,0
+BXMX.US,D,20101004,000000,5.35403,5.38331,5.3134,5.33347,216823.35767242,0
+BXMX.US,D,20101005,000000,5.36635,5.41967,5.34181,5.4069,238444.46775931,0
+BXMX.US,D,20101006,000000,5.37885,5.4069,5.37042,5.4069,155635.67946345,0
+BXMX.US,D,20101007,000000,5.38709,5.40292,5.34181,5.3617,211269.76621812,0
+BXMX.US,D,20101008,000000,5.36635,5.39477,5.35403,5.39088,147679.50786278,0
+BXMX.US,D,20101011,000000,5.38331,5.41135,5.37885,5.40292,152732.73772245,0
+BXMX.US,D,20101012,000000,5.37042,5.38709,5.3617,5.37885,185788.27142331,0
+BXMX.US,D,20101013,000000,5.41135,5.44384,5.38709,5.41552,209483.66533602,0
+BXMX.US,D,20101014,000000,5.42356,5.43123,5.37042,5.43123,168132.05194702,0
+BXMX.US,D,20101015,000000,5.41135,5.41552,5.35015,5.38331,184059.17376086,0
+BXMX.US,D,20101018,000000,5.35403,5.38709,5.35403,5.37885,158983.0351946,0
+BXMX.US,D,20101019,000000,5.3617,5.36635,5.28138,5.2935,301132.175137,0
+BXMX.US,D,20101020,000000,5.28962,5.33802,5.28962,5.33802,258617.27382124,0
+BXMX.US,D,20101021,000000,5.33802,5.37042,5.32164,5.34626,296050.44366751,0
+BXMX.US,D,20101022,000000,5.35015,5.35015,5.32619,5.35015,144948.63139589,0
+BXMX.US,D,20101025,000000,5.34181,5.37042,5.34181,5.35403,219184.76882682,0
+BXMX.US,D,20101026,000000,5.32619,5.35839,5.32619,5.35403,186084.89928848,0
+BXMX.US,D,20101027,000000,5.32619,5.37885,5.32164,5.37885,226114.88247394,0
+BXMX.US,D,20101028,000000,5.37042,5.39477,5.35839,5.39088,150613.06244394,0
+BXMX.US,D,20101029,000000,5.37932,5.40074,5.37487,5.40074,113298.12149767,0
+BXMX.US,D,20101101,000000,5.4069,5.43123,5.37885,5.39818,171199.66965586,0
+BXMX.US,D,20101102,000000,5.41135,5.41967,5.38709,5.4069,137362.98072289,0
+BXMX.US,D,20101103,000000,5.43123,5.43123,5.37885,5.41967,159751.52304458,0
+BXMX.US,D,20101104,000000,5.48477,5.49271,5.43541,5.49271,285420.39881958,0
+BXMX.US,D,20101105,000000,5.47226,5.48817,5.4517,5.45985,114024.38474052,0
+BXMX.US,D,20101108,000000,5.43541,5.44829,5.41967,5.42356,245498.08838232,0
+BXMX.US,D,20101109,000000,5.43123,5.44005,5.3617,5.38331,169228.83611752,0
+BXMX.US,D,20101110,000000,5.38331,5.38331,5.32998,5.34626,245339.74610554,0
+BXMX.US,D,20101111,000000,5.32164,5.32998,5.30174,5.32164,187433.97548665,0
+BXMX.US,D,20101112,000000,5.32164,5.32619,5.28962,5.28962,188586.70726161,0
+BXMX.US,D,20101115,000000,5.28516,5.32619,5.28516,5.30516,162260.72032397,0
+BXMX.US,D,20101116,000000,5.30516,5.30516,5.19971,5.21999,332591.61868789,0
+BXMX.US,D,20101117,000000,5.19546,5.26859,5.19546,5.26063,198621.38514883,0
+BXMX.US,D,20101118,000000,5.26488,5.32619,5.26488,5.31775,217024.98017153,0
+BXMX.US,D,20101119,000000,5.30941,5.3134,5.27683,5.30174,124232.18351701,0
+BXMX.US,D,20101122,000000,5.25286,5.3134,5.25286,5.30941,239203.45507268,0
+BXMX.US,D,20101123,000000,5.28962,5.30941,5.26488,5.28962,182909.60883142,0
+BXMX.US,D,20101124,000000,5.2935,5.35403,5.2935,5.34181,274825.18927257,0
+BXMX.US,D,20101126,000000,5.30516,5.34181,5.30174,5.31775,59555.697142955,0
+BXMX.US,D,20101129,000000,5.30174,5.32164,5.26859,5.32164,291918.76585869,0
+BXMX.US,D,20101130,000000,5.30117,5.32619,5.27218,5.29739,157459.78249197,0
+BXMX.US,D,20101201,000000,5.32164,5.39088,5.32164,5.36635,231352.84498987,0
+BXMX.US,D,20101202,000000,5.39088,5.4069,5.3617,5.38331,228254.61444084,0
+BXMX.US,D,20101203,000000,5.37487,5.38331,5.33802,5.37042,131582.43200519,0
+BXMX.US,D,20101206,000000,5.35839,5.37487,5.35403,5.3617,159160.37854459,0
+BXMX.US,D,20101207,000000,5.4069,5.4069,5.37885,5.39088,136149.02326757,0
+BXMX.US,D,20101208,000000,5.41135,5.41135,5.3617,5.39088,146839.23818066,0
+BXMX.US,D,20101209,000000,5.39088,5.41967,5.38331,5.4069,206104.64114951,0
+BXMX.US,D,20101210,000000,5.41135,5.42735,5.38709,5.4069,229055.82636136,0
+BXMX.US,D,20101213,000000,5.37487,5.37885,5.28516,5.29796,204164.42045136,0
+BXMX.US,D,20101214,000000,5.25684,5.31775,5.25286,5.25684,190683.1590062,0
+BXMX.US,D,20101215,000000,5.2486,5.28516,5.21611,5.22813,263968.18716126,0
+BXMX.US,D,20101216,000000,5.22615,5.23865,5.14297,5.15519,397164.65477446,0
+BXMX.US,D,20101217,000000,5.13483,5.17536,5.0777,5.09002,375014.68148312,0
+BXMX.US,D,20101220,000000,5.11001,5.13483,5.08584,5.08584,319450.26533022,0
+BXMX.US,D,20101221,000000,5.08584,5.12242,5.08584,5.11436,239265.73636822,0
+BXMX.US,D,20101222,000000,5.11436,5.155,5.094,5.155,246391.13882336,0
+BXMX.US,D,20101223,000000,5.13066,5.16712,5.13066,5.13881,208102.9206825,0
+BXMX.US,D,20101227,000000,5.13881,5.17111,5.12242,5.13881,248730.38205903,0
+BXMX.US,D,20101228,000000,5.13483,5.16712,5.13483,5.15898,227286.61532213,0
+BXMX.US,D,20101229,000000,5.14658,5.17234,5.14269,5.14658,138787.00559874,0
+BXMX.US,D,20101230,000000,5.14658,5.17234,5.14269,5.17234,277054.64852965,0
+BXMX.US,D,20101231,000000,5.18968,5.18968,5.18078,5.18968,111468.74039326,0
+BXMX.US,D,20110103,000000,5.18749,5.26488,5.18749,5.26063,237613.6986138,0
+BXMX.US,D,20110104,000000,5.21999,5.24016,5.17935,5.19546,352344.28990876,0
+BXMX.US,D,20110105,000000,5.16324,5.19546,5.16324,5.17536,211169.48277616,0
+BXMX.US,D,20110106,000000,5.15898,5.18333,5.15898,5.15898,226409.39910876,0
+BXMX.US,D,20110107,000000,5.15898,5.17111,5.11825,5.16324,185625.70668581,0
+BXMX.US,D,20110110,000000,5.12242,5.16712,5.11436,5.16324,238821.32237806,0
+BXMX.US,D,20110111,000000,5.16324,5.17536,5.14297,5.14667,231493.24180861,0
+BXMX.US,D,20110112,000000,5.155,5.18333,5.155,5.16712,200307.20258896,0
+BXMX.US,D,20110113,000000,5.155,5.17111,5.14667,5.14667,216988.03364028,0
+BXMX.US,D,20110114,000000,5.15898,5.15898,5.11001,5.12649,293235.11798633,0
+BXMX.US,D,20110118,000000,5.094,5.13066,5.094,5.11825,286577.35305527,0
+BXMX.US,D,20110119,000000,5.11768,5.1262,5.08859,5.08859,179226.56747349,0
+BXMX.US,D,20110120,000000,5.10593,5.11001,5.07344,5.10215,288852.20376502,0
+BXMX.US,D,20110121,000000,5.13881,5.16712,5.13066,5.155,282235.60782594,0
+BXMX.US,D,20110124,000000,5.15898,5.17536,5.14297,5.14667,233289.8988425,0
+BXMX.US,D,20110125,000000,5.05723,5.14297,5.05723,5.13066,170369.95612553,0
+BXMX.US,D,20110126,000000,5.11825,5.15898,5.11825,5.14667,175842.26521109,0
+BXMX.US,D,20110127,000000,5.13483,5.14667,5.13483,5.13881,216900.41758046,0
+BXMX.US,D,20110128,000000,5.13881,5.155,5.04929,5.05326,237025.72095935,0
+BXMX.US,D,20110131,000000,5.05942,5.11314,5.05942,5.11314,278005.75780551,0
+BXMX.US,D,20110201,000000,5.13066,5.2036,5.12242,5.19157,342442.61953404,0
+BXMX.US,D,20110202,000000,5.17536,5.18749,5.17111,5.17111,149212.26110201,0
+BXMX.US,D,20110203,000000,5.16372,5.17613,5.15102,5.16779,151737.29260909,0
+BXMX.US,D,20110204,000000,5.16712,5.17111,5.14667,5.16324,313660.21607593,0
+BXMX.US,D,20110207,000000,5.17111,5.21184,5.16712,5.21184,253444.75944638,0
+BXMX.US,D,20110208,000000,5.20805,5.22813,5.19546,5.21999,219470.84054021,0
+BXMX.US,D,20110209,000000,5.19971,5.23212,5.19971,5.21999,170947.37762818,0
+BXMX.US,D,20110210,000000,5.17613,5.23041,5.17613,5.22179,270237.48570662,0
+BXMX.US,D,20110211,000000,5.21184,5.25684,5.21184,5.25684,170513.51978981,0
+BXMX.US,D,20110214,000000,5.24452,5.27314,5.24016,5.26859,178657.59089225,0
+BXMX.US,D,20110215,000000,5.2486,5.26859,5.24016,5.26488,234137.55783085,0
+BXMX.US,D,20110216,000000,5.26063,5.28962,5.24452,5.28962,274603.51008507,0
+BXMX.US,D,20110218,000000,5.27218,5.28478,5.25543,5.27635,136238.75055774,0
+BXMX.US,D,20110222,000000,5.23212,5.24016,5.16712,5.17111,329701.34432905,0
+BXMX.US,D,20110223,000000,5.18333,5.19546,5.13881,5.17111,196743.4457462,0
+BXMX.US,D,20110224,000000,5.15074,5.16712,5.11825,5.155,234228.34073621,0
+BXMX.US,D,20110225,000000,5.14676,5.16779,5.14297,5.16372,251666.04787055,0
+BXMX.US,D,20110228,000000,5.15955,5.18105,5.13387,5.15529,379831.4535428,0
+BXMX.US,D,20110301,000000,5.14297,5.16372,5.13037,5.14297,274627.78923418,0
+BXMX.US,D,20110302,000000,5.13454,5.15102,5.1262,5.15102,123297.964084,0
+BXMX.US,D,20110303,000000,5.16372,5.22615,5.16372,5.22615,272755.12790745,0
+BXMX.US,D,20110304,000000,5.20521,5.20957,5.16779,5.19251,336883.75000384,0
+BXMX.US,D,20110307,000000,5.18854,5.20521,5.15102,5.17187,219553.17852413,0
+BXMX.US,D,20110308,000000,5.15102,5.21781,5.15102,5.21781,244669.43046717,0
+BXMX.US,D,20110309,000000,5.21781,5.21781,5.18457,5.19687,177169.17349051,0
+BXMX.US,D,20110310,000000,5.18854,5.18854,5.13881,5.14297,333523.72689053,0
+BXMX.US,D,20110311,000000,5.15519,5.22179,5.1262,5.21345,250144.90639827,0
+BXMX.US,D,20110314,000000,5.14676,5.19687,5.14297,5.19251,222252.38653566,0
+BXMX.US,D,20110315,000000,5.14297,5.14676,5.05942,5.14297,347789.31041336,0
+BXMX.US,D,20110316,000000,5.13037,5.13881,5.05515,5.06378,259491.32318907,0
+BXMX.US,D,20110317,000000,5.08282,5.14269,5.07381,5.07381,313278.08338129,0
+BXMX.US,D,20110318,000000,5.1262,5.16372,5.08017,5.08433,184998.67126975,0
+BXMX.US,D,20110321,000000,5.13454,5.16372,5.13037,5.13881,159425.33795442,0
+BXMX.US,D,20110322,000000,5.14297,5.15945,5.10508,5.15945,187021.22995184,0
+BXMX.US,D,20110323,000000,5.13037,5.19251,5.13037,5.18039,215635.79059657,0
+BXMX.US,D,20110324,000000,5.20521,5.22615,5.17613,5.20521,199615.77464702,0
+BXMX.US,D,20110325,000000,5.21781,5.24291,5.19687,5.2343,121841.21513762,0
+BXMX.US,D,20110328,000000,5.24679,5.24679,5.20957,5.21781,202387.82010587,0
+BXMX.US,D,20110329,000000,5.2343,5.25921,5.21781,5.24679,145029.91376464,0
+BXMX.US,D,20110330,000000,5.26394,5.28478,5.24291,5.25921,200737.89358181,0
+BXMX.US,D,20110331,000000,5.24358,5.27967,5.22984,5.26157,292143.61189172,0
+BXMX.US,D,20110401,000000,5.36379,5.36379,5.25921,5.29739,313442.75934914,0
+BXMX.US,D,20110404,000000,5.28015,5.28848,5.25543,5.26394,253085.85028568,0
+BXMX.US,D,20110405,000000,5.24291,5.27635,5.2343,5.2343,199935.62604611,0
+BXMX.US,D,20110406,000000,5.25543,5.27635,5.24291,5.26773,131431.47903467,0
+BXMX.US,D,20110407,000000,5.25543,5.26773,5.23041,5.25543,120662.09298319,0
+BXMX.US,D,20110408,000000,5.25543,5.27218,5.21345,5.21781,205176.75540758,0
+BXMX.US,D,20110411,000000,5.21345,5.22179,5.19687,5.20105,258320.64595606,0
+BXMX.US,D,20110412,000000,5.18039,5.18854,5.14676,5.15945,186664.43202149,0
+BXMX.US,D,20110413,000000,5.18854,5.19251,5.16779,5.19251,160288.83117046,0
+BXMX.US,D,20110414,000000,5.19251,5.19687,5.17187,5.18457,144033.4130361,0
+BXMX.US,D,20110415,000000,5.20957,5.21345,5.18854,5.19251,160597.07080259,0
+BXMX.US,D,20110418,000000,5.16372,5.17613,5.1262,5.14297,201219.25410323,0
+BXMX.US,D,20110419,000000,5.14297,5.17613,5.14297,5.17613,201249.8669434,0
+BXMX.US,D,20110420,000000,5.21781,5.23865,5.20521,5.22179,215870.1371662,0
+BXMX.US,D,20110421,000000,5.21781,5.23041,5.20105,5.20521,242935.05472883,0
+BXMX.US,D,20110425,000000,5.29275,5.29275,5.20957,5.20957,471215.00393396,0
+BXMX.US,D,20110426,000000,5.23865,5.25543,5.21781,5.2343,375818.00463399,0
+BXMX.US,D,20110427,000000,5.25543,5.25543,5.22179,5.2343,234502.80068264,0
+BXMX.US,D,20110428,000000,5.2343,5.25115,5.22179,5.22179,282141.65807503,0
+BXMX.US,D,20110429,000000,5.22113,5.24803,5.22113,5.24803,151875.57819748,0
+BXMX.US,D,20110502,000000,5.27218,5.28848,5.25543,5.26394,219163.65652326,0
+BXMX.US,D,20110503,000000,5.25352,5.2702,5.24083,5.26659,157875.69487231,0
+BXMX.US,D,20110504,000000,5.25921,5.26394,5.23041,5.23865,124504.53223308,0
+BXMX.US,D,20110505,000000,5.23212,5.24509,5.20634,5.2108,336492.1167726,0
+BXMX.US,D,20110506,000000,5.25115,5.27635,5.2343,5.24679,212411.9418413,0
+BXMX.US,D,20110509,000000,5.26394,5.26773,5.24291,5.26394,195158.96736322,0
+BXMX.US,D,20110510,000000,5.27635,5.3134,5.27635,5.29739,220590.84824463,0
+BXMX.US,D,20110511,000000,5.2791,5.3007,5.24083,5.24509,200231.19829611,0
+BXMX.US,D,20110512,000000,5.23865,5.27635,5.22615,5.27635,183769.93520193,0
+BXMX.US,D,20110513,000000,5.27635,5.29739,5.23041,5.25543,138770.11575589,0
+BXMX.US,D,20110516,000000,5.26394,5.28478,5.21781,5.26773,124668.15258575,0
+BXMX.US,D,20110517,000000,5.23865,5.27218,5.23041,5.26394,198366.98189081,0
+BXMX.US,D,20110518,000000,5.27218,5.30516,5.26773,5.28478,186755.21492685,0
+BXMX.US,D,20110519,000000,5.29739,5.3134,5.28478,5.3134,159262.77321691,0
+BXMX.US,D,20110520,000000,5.29615,5.30913,5.27456,5.27456,137639.55189967,0
+BXMX.US,D,20110523,000000,5.26394,5.27635,5.24679,5.27635,179779.70982705,0
+BXMX.US,D,20110524,000000,5.27635,5.29275,5.26394,5.28015,281390.06006791,0
+BXMX.US,D,20110525,000000,5.28848,5.3134,5.27218,5.28848,279787.63622688,0
+BXMX.US,D,20110526,000000,5.28015,5.30941,5.27635,5.29275,169815.75815679,0
+BXMX.US,D,20110527,000000,5.28337,5.31709,5.28337,5.31709,110806.86967632,0
+BXMX.US,D,20110531,000000,5.33945,5.33945,5.3134,5.32685,211177.92769758,0
+BXMX.US,D,20110601,000000,5.32619,5.34693,5.28848,5.29275,163236.10874894,0
+BXMX.US,D,20110602,000000,5.37743,5.37743,5.28782,5.3007,252437.70256605,0
+BXMX.US,D,20110603,000000,5.26659,5.3007,5.25778,5.2791,140790.56320761,0
+BXMX.US,D,20110606,000000,5.25352,5.2702,5.23637,5.23637,188400.9189902,0
+BXMX.US,D,20110607,000000,5.24083,5.27456,5.24083,5.24888,178238.51166638,0
+BXMX.US,D,20110608,000000,5.24083,5.26214,5.23637,5.24083,177396.1307539,0
+BXMX.US,D,20110609,000000,5.24083,5.26659,5.23637,5.25778,192680.38292399,0
+BXMX.US,D,20110610,000000,5.24083,5.24509,5.1981,5.20634,280318.6106617,0
+BXMX.US,D,20110613,000000,5.18949,5.20227,5.16808,5.16808,258775.61609802,0
+BXMX.US,D,20110614,000000,5.17234,5.22321,5.17234,5.22321,302887.66317892,0
+BXMX.US,D,20110615,000000,5.17234,5.20227,5.11275,5.11673,346016.93252858,0
+BXMX.US,D,20110616,000000,5.10744,5.15974,5.10744,5.12478,248644.87722956,0
+BXMX.US,D,20110617,000000,5.14269,5.16808,5.13833,5.13833,157395.38996607,0
+BXMX.US,D,20110620,000000,5.14658,5.1766,5.12109,5.14658,243990.66990737,0
+BXMX.US,D,20110621,000000,5.14658,5.22766,5.14658,5.21507,212374.99531005,0
+BXMX.US,D,20110622,000000,5.21942,5.23637,5.21942,5.23212,102860.19861226,0
+BXMX.US,D,20110623,000000,5.22321,5.22321,5.15529,5.20634,172002.99280673,0
+BXMX.US,D,20110624,000000,5.20227,5.21942,5.16808,5.16808,95968.087111564,0
+BXMX.US,D,20110627,000000,5.17234,5.1981,5.1639,5.18105,174978.77199503,0
+BXMX.US,D,20110628,000000,5.21942,5.24509,5.21942,5.23637,258785.11663463,0
+BXMX.US,D,20110629,000000,5.25352,5.2702,5.22766,5.26214,336626.17990028,0
+BXMX.US,D,20110630,000000,5.25286,5.31538,5.24803,5.31538,347026.10063926,0
+BXMX.US,D,20110701,000000,5.36427,5.36427,5.29161,5.36086,228095.21654889,0
+BXMX.US,D,20110705,000000,5.33461,5.35659,5.32164,5.33906,428815.16467267,0
+BXMX.US,D,20110706,000000,5.34844,5.37042,5.33945,5.35299,293078.8869399,0
+BXMX.US,D,20110707,000000,5.43702,5.43702,5.39411,5.41599,192195.85555705,0
+BXMX.US,D,20110708,000000,5.37299,5.39411,5.3477,5.36427,146768.5119637,0
+BXMX.US,D,20110711,000000,5.33906,5.35205,5.29161,5.3007,119763.76446624,0
+BXMX.US,D,20110712,000000,5.3007,5.33063,5.29161,5.3007,155974.53193576,0
+BXMX.US,D,20110713,000000,5.30913,5.32619,5.29615,5.30913,88674.841843022,0
+BXMX.US,D,20110714,000000,5.3134,5.32619,5.24888,5.2702,230261.33889526,0
+BXMX.US,D,20110715,000000,5.28337,5.29161,5.24083,5.25352,149175.31457077,0
+BXMX.US,D,20110718,000000,5.24509,5.24888,5.18949,5.2108,235920.49186742,0
+BXMX.US,D,20110719,000000,5.24766,5.26916,5.23865,5.25627,242106.39681367,0
+BXMX.US,D,20110720,000000,5.28782,5.28782,5.24509,5.24888,249009.06446616,0
+BXMX.US,D,20110721,000000,5.28337,5.30913,5.26214,5.29615,205522.99718614,0
+BXMX.US,D,20110722,000000,5.28337,5.29161,5.26659,5.27456,189312.97050446,0
+BXMX.US,D,20110725,000000,5.22766,5.25778,5.21507,5.23637,325001.74555417,0
+BXMX.US,D,20110726,000000,5.22984,5.23865,5.20805,5.21222,256675.99750791,0
+BXMX.US,D,20110727,000000,5.20227,5.20634,5.13387,5.13833,370040.62276183,0
+BXMX.US,D,20110728,000000,5.11617,5.17281,5.1118,5.13369,270193.14986912,0
+BXMX.US,D,20110729,000000,5.09428,5.11617,5.05459,5.09428,319778.56165075,0
+BXMX.US,D,20110801,000000,5.15529,5.17234,5.06548,5.10413,301324.29709949,0
+BXMX.US,D,20110802,000000,5.09845,5.12478,5.05023,5.05023,250699.104367,0
+BXMX.US,D,20110803,000000,5.04019,5.05696,4.97596,5.04019,312926.56352684,0
+BXMX.US,D,20110804,000000,5.01537,5.01537,4.84846,4.87489,597210.06479914,0
+BXMX.US,D,20110805,000000,4.9034,4.9034,4.61731,4.77542,945083.82442677,0
+BXMX.US,D,20110808,000000,4.60879,4.65984,4.43381,4.43381,1055566.6202433,0
+BXMX.US,D,20110809,000000,4.45475,4.54863,4.37792,4.54417,846917.94651349,0
+BXMX.US,D,20110810,000000,4.51462,4.57004,4.44622,4.48042,443261.25839101,0
+BXMX.US,D,20110811,000000,4.46735,4.74122,4.46735,4.68125,512014.5305846,0
+BXMX.US,D,20110812,000000,4.73251,4.75391,4.69839,4.73251,437272.75348314,0
+BXMX.US,D,20110815,000000,4.76235,4.84343,4.76235,4.83509,261239.42192474,0
+BXMX.US,D,20110816,000000,4.80071,4.83509,4.77949,4.80914,314771.77885893,0
+BXMX.US,D,20110817,000000,4.83918,4.86067,4.78792,4.8222,320248.31040521,0
+BXMX.US,D,20110818,000000,4.73696,4.73696,4.62584,4.65558,339392.94728323,0
+BXMX.US,D,20110819,000000,4.61295,4.7109,4.60006,4.61295,376024.90520898,0
+BXMX.US,D,20110822,000000,4.66846,4.68523,4.60452,4.62148,265633.94791301,0
+BXMX.US,D,20110823,000000,4.63001,4.74122,4.62148,4.73696,225273.55717665,0
+BXMX.US,D,20110824,000000,4.74122,4.82628,4.73696,4.81369,247023.45231532,0
+BXMX.US,D,20110825,000000,4.83074,4.84779,4.74956,4.77949,151812.24128677,0
+BXMX.US,D,20110826,000000,4.75656,4.83992,4.7127,4.83992,118961.49693056,0
+BXMX.US,D,20110829,000000,4.86067,4.95019,4.86067,4.95019,175406.29614235,0
+BXMX.US,D,20110830,000000,4.94612,4.95455,4.8818,4.94186,199805.78537915,0
+BXMX.US,D,20110831,000000,4.96498,4.99206,4.92434,4.94243,288893.37275699,0
+BXMX.US,D,20110901,000000,4.94186,4.95019,4.89061,4.89904,186071.17629115,0
+BXMX.US,D,20110902,000000,4.80346,4.83918,4.78071,4.81227,148043.69509938,0
+BXMX.US,D,20110906,000000,4.72142,4.76973,4.70408,4.76973,231065.71766131,0
+BXMX.US,D,20110907,000000,4.79578,4.87024,4.79578,4.87024,247493.20106977,0
+BXMX.US,D,20110908,000000,4.8224,4.85707,4.78726,4.78726,240481.80505389,0
+BXMX.US,D,20110909,000000,4.76527,4.76973,4.68637,4.72587,359386.2987648,0
+BXMX.US,D,20110912,000000,4.66459,4.7433,4.66459,4.73468,365981.78240034,0
+BXMX.US,D,20110913,000000,4.72587,4.79578,4.72587,4.79578,241268.23836192,0
+BXMX.US,D,20110914,000000,4.79578,4.87489,4.76527,4.83547,229317.61892564,0
+BXMX.US,D,20110915,000000,4.8837,4.90558,4.83547,4.90558,335666.62570299,0
+BXMX.US,D,20110916,000000,4.91003,4.91875,4.87024,4.88795,258263.64273643,0
+BXMX.US,D,20110919,000000,4.84846,4.84846,4.80024,4.84846,217230.82513134,0
+BXMX.US,D,20110920,000000,4.87924,4.90103,4.84428,4.87024,204134.86322636,0
+BXMX.US,D,20110921,000000,4.83992,4.87489,4.75656,4.75656,230795.4801756,0
+BXMX.US,D,20110922,000000,4.68637,4.7127,4.62071,4.69092,304080.50833067,0
+BXMX.US,D,20110923,000000,4.66912,4.71697,4.66459,4.70408,268438.71744239,0
+BXMX.US,D,20110926,000000,4.72142,4.74775,4.68201,4.7433,171200.72527104,0
+BXMX.US,D,20110927,000000,4.82648,4.86172,4.78726,4.79171,233563.30317374,0
+BXMX.US,D,20110928,000000,4.81795,4.83547,4.72587,4.72587,234566.13759335,0
+BXMX.US,D,20110929,000000,4.79171,4.80468,4.73013,4.76973,284818.69816782,0
+BXMX.US,D,20110930,000000,4.73867,4.76168,4.68362,4.68362,302232.12615304,0
+BXMX.US,D,20111003,000000,4.69092,4.7127,4.55923,4.57259,479649.3692105,0
+BXMX.US,D,20111004,000000,4.49795,4.55923,4.46271,4.55923,613408.47971386,0
+BXMX.US,D,20111005,000000,4.59874,4.66031,4.58121,4.6426,188431.53183037,0
+BXMX.US,D,20111006,000000,4.6426,4.7433,4.62498,4.7127,149193.2600288,0
+BXMX.US,D,20111007,000000,4.71697,4.76973,4.69092,4.72587,242814.71459848,0
+BXMX.US,D,20111010,000000,4.74775,4.83547,4.74775,4.83547,347331.17342586,0
+BXMX.US,D,20111011,000000,4.83111,4.84846,4.79578,4.79578,191547.70783743,0
+BXMX.US,D,20111012,000000,4.8224,4.86616,4.80895,4.83111,370254.91264308,0
+BXMX.US,D,20111013,000000,4.80024,4.8224,4.76092,4.80895,178732.53956993,0
+BXMX.US,D,20111014,000000,4.83547,4.88795,4.82648,4.88795,215705.46119835,0
+BXMX.US,D,20111017,000000,4.86172,4.86172,4.79171,4.80895,214777.57545641,0
+BXMX.US,D,20111018,000000,4.80024,4.89686,4.78726,4.8837,208649.72934498,0
+BXMX.US,D,20111019,000000,4.85707,4.87024,4.82648,4.83547,148275.93043865,0
+BXMX.US,D,20111020,000000,4.83547,4.85281,4.80895,4.84428,194811.66996948,0
+BXMX.US,D,20111021,000000,4.86616,4.91875,4.86616,4.90103,201292.09155054,0
+BXMX.US,D,20111024,000000,4.90558,4.92765,4.89686,4.91447,185719.6564367,0
+BXMX.US,D,20111025,000000,4.89316,4.90633,4.79882,4.80346,260194.36289798,0
+BXMX.US,D,20111026,000000,4.84846,4.88795,4.81795,4.87489,227747.91915515,0
+BXMX.US,D,20111027,000000,4.95825,4.98885,4.95399,4.96696,244299.96515467,0
+BXMX.US,D,20111028,000000,4.95399,4.95399,4.91003,4.92765,190770.77506601,0
+BXMX.US,D,20111031,000000,4.89051,4.89051,4.80307,4.82591,445635.33692755,0
+BXMX.US,D,20111101,000000,4.74045,4.78536,4.71763,4.73582,390733.84710678,0
+BXMX.US,D,20111102,000000,4.76973,4.81369,4.76527,4.78289,243519.86553774,0
+BXMX.US,D,20111103,000000,4.81691,4.85688,4.78536,4.85688,282659.9651277,0
+BXMX.US,D,20111104,000000,4.81691,4.84363,4.79882,4.84363,199701.27947649,0
+BXMX.US,D,20111107,000000,4.82648,4.87024,4.8224,4.86172,212757.12800468,0
+BXMX.US,D,20111108,000000,4.87024,4.90103,4.86172,4.89241,326826.90419788,0
+BXMX.US,D,20111109,000000,4.82581,4.83918,4.763,4.77617,386660.22813279,0
+BXMX.US,D,20111110,000000,4.81227,4.83918,4.808,4.81227,311589.09909562,0
+BXMX.US,D,20111111,000000,4.86616,4.89241,4.84846,4.86172,271342.71479855,0
+BXMX.US,D,20111114,000000,4.84428,4.86172,4.8224,4.83992,392488.27953351,0
+BXMX.US,D,20111115,000000,4.81795,4.90103,4.81369,4.90103,374352.81076617,0
+BXMX.US,D,20111116,000000,4.87489,4.90103,4.86172,4.87024,319833.45364004,0
+BXMX.US,D,20111117,000000,4.88795,4.89241,4.8224,4.83547,332488.1684004,0
+BXMX.US,D,20111118,000000,4.85281,4.87024,4.83111,4.85281,225176.44058023,0
+BXMX.US,D,20111121,000000,4.78726,4.80024,4.7524,4.78726,311793.88844026,0
+BXMX.US,D,20111122,000000,4.78289,4.80895,4.77408,4.77854,313186.24486076,0
+BXMX.US,D,20111123,000000,4.73468,4.76092,4.72587,4.73894,207698.62006911,0
+BXMX.US,D,20111125,000000,4.71763,4.77617,4.71763,4.763,134657.43902029,0
+BXMX.US,D,20111128,000000,4.83111,4.85707,4.81369,4.81795,211089.25602259,0
+BXMX.US,D,20111129,000000,4.83547,4.84428,4.80024,4.80895,311700.99430455,0
+BXMX.US,D,20111130,000000,4.88578,4.92803,4.88578,4.92328,288467.95984003,0
+BXMX.US,D,20111201,000000,4.90103,4.93617,4.89241,4.93172,377641.05204733,0
+BXMX.US,D,20111202,000000,4.94706,4.96498,4.92897,4.9338,240554.64250121,0
+BXMX.US,D,20111205,000000,4.97852,4.99662,4.94706,4.95161,406592.35393401,0
+BXMX.US,D,20111206,000000,4.94706,4.96071,4.92897,4.95161,233381.73736303,0
+BXMX.US,D,20111207,000000,4.92434,4.96071,4.91098,4.94706,247021.34108497,0
+BXMX.US,D,20111208,000000,4.90227,4.93808,4.82136,4.84363,918594.21713646,0
+BXMX.US,D,20111209,000000,4.87962,4.9338,4.84816,4.91098,477692.25866949,0
+BXMX.US,D,20111212,000000,4.86616,4.88843,4.83918,4.88398,497956.90325195,0
+BXMX.US,D,20111213,000000,4.87962,4.96942,4.87962,4.92897,520610.40498345,0
+BXMX.US,D,20111214,000000,4.89316,4.91997,4.87962,4.88843,300163.1204031,0
+BXMX.US,D,20111215,000000,4.90633,4.92434,4.90227,4.90633,243927.33299666,0
+BXMX.US,D,20111216,000000,4.91561,4.9338,4.89772,4.91997,316808.06053834,0
+BXMX.US,D,20111219,000000,4.91997,4.92897,4.87962,4.87962,365027.50627893,0
+BXMX.US,D,20111220,000000,4.91561,4.98307,4.91561,4.96498,362231.18167098,0
+BXMX.US,D,20111221,000000,4.94243,4.96942,4.92897,4.96071,266656.83902102,0
+BXMX.US,D,20111222,000000,4.96071,5.00998,4.95617,5.00523,327711.50971749,0
+BXMX.US,D,20111223,000000,5.00523,5.04616,5.00107,5.04616,363182.29094685,0
+BXMX.US,D,20111227,000000,5.05033,5.05942,5.02825,5.02825,301691.65118162,0
+BXMX.US,D,20111228,000000,5.03688,5.05487,4.96942,4.99206,479121.56162123,0
+BXMX.US,D,20111229,000000,4.99206,5.02342,4.97852,5.00523,542721.32051318,0
+BXMX.US,D,20111230,000000,5.0418,5.04663,5.01765,5.02266,301004.44570039,0
+BXMX.US,D,20120103,000000,5.05942,5.09532,5.05942,5.06406,247032.95285193,0
+BXMX.US,D,20120104,000000,5.02825,5.03688,4.99662,5.01896,277100.03998232,0
+BXMX.US,D,20120105,000000,5.00107,5.05487,5.00107,5.05487,162644.96424896,0
+BXMX.US,D,20120106,000000,5.05942,5.09997,5.04616,5.08641,229230.00286583,0
+BXMX.US,D,20120109,000000,5.11314,5.13132,5.09997,5.11768,211772.2390431,0
+BXMX.US,D,20120110,000000,5.15387,5.17148,5.14468,5.17148,275617.95627164,0
+BXMX.US,D,20120111,000000,5.13568,5.14468,5.10897,5.12242,231265.22893005,0
+BXMX.US,D,20120112,000000,5.12687,5.14933,5.11314,5.14468,218678.07354112,0
+BXMX.US,D,20120113,000000,5.10897,5.12687,5.09997,5.12242,314164.80013128,0
+BXMX.US,D,20120117,000000,5.14771,5.1569,5.12469,5.14317,362480.30685311,0
+BXMX.US,D,20120118,000000,5.14468,5.18968,5.13568,5.17613,396915.52959231,0
+BXMX.US,D,20120119,000000,5.18968,5.24803,5.18968,5.24803,225419.23207128,0
+BXMX.US,D,20120120,000000,5.24358,5.25286,5.22113,5.24358,237964.16285307,0
+BXMX.US,D,20120123,000000,5.24803,5.28848,5.24803,5.28412,404678.52361531,0
+BXMX.US,D,20120124,000000,5.27967,5.28848,5.26157,5.28848,356016.77511491,0
+BXMX.US,D,20120125,000000,5.2702,5.32022,5.26602,5.32022,400614.40517793,0
+BXMX.US,D,20120126,000000,5.32466,5.32911,5.26602,5.27531,349404.40163652,0
+BXMX.US,D,20120127,000000,5.25721,5.34693,5.25721,5.32466,261381.92997383,0
+BXMX.US,D,20120130,000000,5.27967,5.32466,5.25721,5.32466,219116.15384022,0
+BXMX.US,D,20120131,000000,5.34948,5.36815,5.33186,5.36815,228863.70439887,0
+BXMX.US,D,20120201,000000,5.37819,5.40074,5.36919,5.38331,282125.82384736,0
+BXMX.US,D,20120202,000000,5.37819,5.40074,5.37819,5.37819,316595.88188746,0
+BXMX.US,D,20120203,000000,5.396,5.41428,5.36086,5.36086,340387.33678142,0
+BXMX.US,D,20120206,000000,5.33802,5.38776,5.3331,5.38776,209116.3112539,0
+BXMX.US,D,20120207,000000,5.36379,5.40481,5.36379,5.40036,206900.57499413,0
+BXMX.US,D,20120208,000000,5.39088,5.42356,5.39088,5.40481,223707.0242517,0
+BXMX.US,D,20120209,000000,5.40036,5.40992,5.36815,5.37743,241139.45331013,0
+BXMX.US,D,20120210,000000,5.3331,5.36919,5.3331,5.36086,228716.97388906,0
+BXMX.US,D,20120213,000000,5.37819,5.40074,5.36086,5.37819,202882.9036246,0
+BXMX.US,D,20120214,000000,5.36086,5.36919,5.31065,5.36492,253553.48780978,0
+BXMX.US,D,20120215,000000,5.39155,5.40074,5.36086,5.36492,246403.80620551,0
+BXMX.US,D,20120216,000000,5.37819,5.396,5.37364,5.39155,229943.59872651,0
+BXMX.US,D,20120217,000000,5.396,5.42735,5.38776,5.40538,171343.23332015,0
+BXMX.US,D,20120221,000000,5.40992,5.4321,5.396,5.41967,167190.44320775,0
+BXMX.US,D,20120222,000000,5.40538,5.42735,5.39155,5.39155,181470.80534307,0
+BXMX.US,D,20120223,000000,5.40992,5.4321,5.39155,5.42735,182702.70825642,0
+BXMX.US,D,20120224,000000,5.41967,5.43702,5.40992,5.42735,265542.10939246,0
+BXMX.US,D,20120227,000000,5.38776,5.4463,5.38331,5.40992,305590.03803598,0
+BXMX.US,D,20120228,000000,5.40538,5.44128,5.40538,5.41967,229642.74840063,0
+BXMX.US,D,20120229,000000,5.41287,5.43608,5.40292,5.41287,227744.75230961,0
+BXMX.US,D,20120301,000000,5.4321,5.46355,5.42356,5.46355,298536.41741297,0
+BXMX.US,D,20120302,000000,5.45113,5.46506,5.40992,5.41428,270294.48892627,0
+BXMX.US,D,20120305,000000,5.40481,5.41428,5.38709,5.40036,325122.08568452,0
+BXMX.US,D,20120306,000000,5.38709,5.38709,5.34948,5.36379,339228.27131537,0
+BXMX.US,D,20120307,000000,5.36815,5.396,5.34948,5.38255,255796.67006417,0
+BXMX.US,D,20120308,000000,5.38709,5.43702,5.38255,5.43702,247525.92514031,0
+BXMX.US,D,20120309,000000,5.42735,5.44687,5.40992,5.43266,401708.0225029,0
+BXMX.US,D,20120312,000000,5.42356,5.45985,5.41967,5.43702,336065.64824047,0
+BXMX.US,D,20120313,000000,5.46506,5.538,5.44223,5.53393,451829.68679522,0
+BXMX.US,D,20120314,000000,5.50608,5.50608,5.45985,5.4877,214891.58189569,0
+BXMX.US,D,20120315,000000,5.50182,5.50182,5.46941,5.49746,169058.88207377,0
+BXMX.US,D,20120316,000000,5.50608,5.538,5.46941,5.49234,151149.31495464,0
+BXMX.US,D,20120319,000000,5.46506,5.49234,5.46506,5.49234,302673.37329767,0
+BXMX.US,D,20120320,000000,5.47405,5.47405,5.44687,5.45985,150927.63576715,0
+BXMX.US,D,20120321,000000,5.47405,5.47871,5.44687,5.45113,235020.05212012,0
+BXMX.US,D,20120322,000000,5.45588,5.46506,5.40992,5.42356,262355.20716845,0
+BXMX.US,D,20120323,000000,5.41967,5.43702,5.40992,5.41967,216420.11267422,0
+BXMX.US,D,20120326,000000,5.43702,5.45588,5.43702,5.45588,216582.67741171,0
+BXMX.US,D,20120327,000000,5.44223,5.47405,5.44223,5.47405,198168.52623724,0
+BXMX.US,D,20120328,000000,5.49746,5.49746,5.42735,5.44223,280295.38712777,0
+BXMX.US,D,20120329,000000,5.42356,5.45113,5.42356,5.44687,160578.06972937,0
+BXMX.US,D,20120330,000000,5.45038,5.50362,5.45038,5.50362,301157.50990128,0
+BXMX.US,D,20120402,000000,5.538,5.538,5.51081,5.538,360867.3268603,0
+BXMX.US,D,20120403,000000,5.51536,5.538,5.49746,5.50182,284853.53346871,0
+BXMX.US,D,20120404,000000,5.45588,5.48343,5.44687,5.45588,246567.42655819,0
+BXMX.US,D,20120405,000000,5.45113,5.47405,5.44223,5.44687,163751.24895607,0
+BXMX.US,D,20120409,000000,5.40036,5.42735,5.39088,5.41428,233060.83034875,0
+BXMX.US,D,20120410,000000,5.42356,5.42735,5.3545,5.3545,205382.6003674,0
+BXMX.US,D,20120411,000000,5.37743,5.40481,5.37743,5.39088,204704.89542276,0
+BXMX.US,D,20120412,000000,5.40481,5.45588,5.40481,5.44687,110951.48895578,0
+BXMX.US,D,20120413,000000,5.44687,5.45113,5.40992,5.42356,180729.76348773,0
+BXMX.US,D,20120416,000000,5.42356,5.44223,5.40481,5.40992,129281.19091597,0
+BXMX.US,D,20120417,000000,5.42735,5.48343,5.42735,5.48343,166041.93389351,0
+BXMX.US,D,20120418,000000,5.46941,5.47871,5.43702,5.46506,179189.62094224,0
+BXMX.US,D,20120419,000000,5.45588,5.47405,5.43266,5.45113,116049.05465297,0
+BXMX.US,D,20120420,000000,5.45985,5.4877,5.45985,5.47871,134300.64108995,0
+BXMX.US,D,20120423,000000,5.44687,5.46941,5.43266,5.45985,171598.69219335,0
+BXMX.US,D,20120424,000000,5.45588,5.49234,5.45588,5.49234,154650.79050187,0
+BXMX.US,D,20120425,000000,5.50608,5.52001,5.49746,5.50182,224662.35598827,0
+BXMX.US,D,20120426,000000,5.51536,5.54748,5.50608,5.54748,293219.28375865,0
+BXMX.US,D,20120427,000000,5.538,5.538,5.50608,5.52455,221746.74686514,0
+BXMX.US,D,20120430,000000,5.51243,5.52768,5.50798,5.51716,191162.40829726,0
+BXMX.US,D,20120501,000000,5.51081,5.55212,5.51081,5.53393,140120.24756924,0
+BXMX.US,D,20120502,000000,5.51081,5.52455,5.49234,5.51081,209530.11240388,0
+BXMX.US,D,20120503,000000,5.50182,5.51081,5.47871,5.49234,151565.227335,0
+BXMX.US,D,20120504,000000,5.47405,5.47405,5.45113,5.46506,117992.44219666,0
+BXMX.US,D,20120507,000000,5.44687,5.48343,5.44687,5.46941,163431.39755698,0
+BXMX.US,D,20120508,000000,5.46941,5.47405,5.43266,5.45985,348868.14912582,0
+BXMX.US,D,20120509,000000,5.43266,5.45985,5.42356,5.44687,170456.51657017,0
+BXMX.US,D,20120510,000000,5.41722,5.46885,5.41722,5.4268,268986.58172005,0
+BXMX.US,D,20120511,000000,5.42356,5.44223,5.40481,5.41967,144267.75960573,0
+BXMX.US,D,20120514,000000,5.38709,5.396,5.34948,5.34948,229542.46495867,0
+BXMX.US,D,20120515,000000,5.3545,5.37743,5.34512,5.37299,237520.80447809,0
+BXMX.US,D,20120516,000000,5.37743,5.40481,5.34512,5.35915,177969.32979584,0
+BXMX.US,D,20120517,000000,5.36815,5.36815,5.32231,5.33565,205758.39937095,0
+BXMX.US,D,20120518,000000,5.31775,5.33186,5.24888,5.25352,238237.56718431,0
+BXMX.US,D,20120521,000000,5.25778,5.29938,5.25352,5.28555,227839.75767568,0
+BXMX.US,D,20120522,000000,5.31273,5.34077,5.30392,5.32732,235794.87366117,0
+BXMX.US,D,20120523,000000,5.31273,5.34948,5.30392,5.34948,238163.67412182,0
+BXMX.US,D,20120524,000000,5.36379,5.38255,5.34948,5.38255,284376.39540802,0
+BXMX.US,D,20120525,000000,5.37299,5.40036,5.37299,5.40036,161655.85282667,0
+BXMX.US,D,20120529,000000,5.42735,5.47405,5.41967,5.47405,306921.16877612,0
+BXMX.US,D,20120530,000000,5.45113,5.46506,5.43702,5.44687,329530.33467011,0
+BXMX.US,D,20120531,000000,5.45038,5.45521,5.39259,5.44573,348243.22494013,0
+BXMX.US,D,20120601,000000,5.3978,5.41287,5.36086,5.36522,292991.27088008,0
+BXMX.US,D,20120604,000000,5.36379,5.396,5.28555,5.34077,310198.85390549,0
+BXMX.US,D,20120605,000000,5.34626,5.37487,5.34181,5.37487,358463.69109876,0
+BXMX.US,D,20120606,000000,5.39316,5.52521,5.39316,5.4643,326985.24647466,0
+BXMX.US,D,20120607,000000,5.52521,5.55382,5.47405,5.48722,267448.55040492,0
+BXMX.US,D,20120608,000000,5.45038,5.52521,5.45038,5.50182,332087.03463255,0
+BXMX.US,D,20120611,000000,5.54426,5.55837,5.46885,5.47822,237313.90390309,0
+BXMX.US,D,20120612,000000,5.45919,5.54426,5.45919,5.51536,214868.35836177,0
+BXMX.US,D,20120613,000000,5.52058,5.54852,5.47405,5.48343,305694.54393865,0
+BXMX.US,D,20120614,000000,5.47405,5.53052,5.47405,5.53052,288008.76723737,0
+BXMX.US,D,20120615,000000,5.51536,5.53468,5.50608,5.53468,208138.81159856,0
+BXMX.US,D,20120618,000000,5.50608,5.53468,5.49746,5.51536,227412.23352838,0
+BXMX.US,D,20120619,000000,5.52058,5.58167,5.51536,5.55837,244080.39719754,0
+BXMX.US,D,20120620,000000,5.5866,5.5954,5.56273,5.57704,254524.65377403,0
+BXMX.US,D,20120621,000000,5.57704,5.5954,5.52521,5.53052,188355.52753751,0
+BXMX.US,D,20120622,000000,5.53924,5.5954,5.53924,5.5866,210166.64835654,0
+BXMX.US,D,20120625,000000,5.55837,5.57704,5.50182,5.53468,193542.82052487,0
+BXMX.US,D,20120626,000000,5.53468,5.5954,5.53052,5.58167,211536.83685829,0
+BXMX.US,D,20120627,000000,5.61,5.6478,5.6046,5.63851,255730.16630793,0
+BXMX.US,D,20120628,000000,5.61956,5.61956,5.5722,5.61,324425.37966669,0
+BXMX.US,D,20120629,000000,5.6621,5.691,5.6621,5.691,333873.13551464,0
+BXMX.US,D,20120702,000000,5.71297,5.75608,5.67972,5.67972,423938.2225478,0
+BXMX.US,D,20120703,000000,5.69924,5.74585,5.6945,5.73704,158964.03412139,0
+BXMX.US,D,20120705,000000,5.72245,5.75608,5.68502,5.74111,169756.6437068,0
+BXMX.US,D,20120706,000000,5.71297,5.73334,5.68986,5.7088,138224.36270858,0
+BXMX.US,D,20120709,000000,5.69924,5.72245,5.6945,5.71828,205065.91581384,0
+BXMX.US,D,20120710,000000,5.74585,5.74585,5.66617,5.67972,238386.40892449,0
+BXMX.US,D,20120711,000000,5.68502,5.71297,5.66617,5.68986,164016.20836588,0
+BXMX.US,D,20120712,000000,5.62856,5.67972,5.5954,5.64249,373924.23100368,0
+BXMX.US,D,20120713,000000,5.63851,5.76081,5.63851,5.7088,245827.44031803,0
+BXMX.US,D,20120716,000000,5.71297,5.71297,5.66617,5.67972,167999.04443453,0
+BXMX.US,D,20120717,000000,5.7088,5.72245,5.6621,5.71297,266175.47849959,0
+BXMX.US,D,20120718,000000,5.70066,5.72965,5.691,5.71458,217882.1396965,0
+BXMX.US,D,20120719,000000,5.71828,5.72756,5.68986,5.7088,322207.53217658,0
+BXMX.US,D,20120720,000000,5.68986,5.68986,5.66617,5.67972,218728.74306969,0
+BXMX.US,D,20120723,000000,5.6568,5.66617,5.6046,5.6568,348812.20152136,0
+BXMX.US,D,20120724,000000,5.66666,5.67631,5.62317,5.6478,263408.71111664,0
+BXMX.US,D,20120725,000000,5.6621,5.72245,5.6621,5.70407,281674.02055093,0
+BXMX.US,D,20120726,000000,5.74111,5.76081,5.73334,5.74585,238463.46883252,0
+BXMX.US,D,20120727,000000,5.75608,5.80183,5.75608,5.78923,199421.54145417,0
+BXMX.US,D,20120730,000000,5.78383,5.78923,5.74111,5.76868,310653.82404744,0
+BXMX.US,D,20120731,000000,5.77711,5.78204,5.75323,5.76338,424925.22273974,0
+BXMX.US,D,20120801,000000,5.78383,5.79406,5.77437,5.79406,325244.53704524,0
+BXMX.US,D,20120802,000000,5.76338,5.80079,5.73486,5.78677,294340.34707826,0
+BXMX.US,D,20120803,000000,5.83034,5.85478,5.80183,5.84011,210065.3092994,0
+BXMX.US,D,20120806,000000,5.83034,5.85478,5.82249,5.83034,196761.39120424,0
+BXMX.US,D,20120807,000000,5.84483,5.84483,5.80723,5.84011,211246.54268419,0
+BXMX.US,D,20120808,000000,5.81708,5.85478,5.81216,5.82249,102077.98776497,0
+BXMX.US,D,20120809,000000,5.83034,5.83034,5.80723,5.82249,210478.05483421,0
+BXMX.US,D,20120810,000000,5.80723,5.81708,5.79406,5.80183,120697.98389926,0
+BXMX.US,D,20120813,000000,5.80183,5.81216,5.77966,5.81216,574820.46686227,0
+BXMX.US,D,20120814,000000,5.80723,5.81708,5.77437,5.7971,143662.89210843,0
+BXMX.US,D,20120815,000000,5.77966,5.78923,5.76573,5.76868,171848.87299067,0
+BXMX.US,D,20120816,000000,5.77437,5.78923,5.76868,5.77966,216332.4966144,0
+BXMX.US,D,20120817,000000,5.78383,5.7971,5.76868,5.78383,172013.54895851,0
+BXMX.US,D,20120820,000000,5.7971,5.82249,5.77966,5.81708,416857.15593015,0
+BXMX.US,D,20120821,000000,5.82721,5.84483,5.82249,5.84011,272301.21338068,0
+BXMX.US,D,20120822,000000,5.83034,5.83034,5.78923,5.80183,297775.31886923,0
+BXMX.US,D,20120823,000000,5.80183,5.80723,5.76081,5.77966,201435.65521483,0
+BXMX.US,D,20120824,000000,5.76687,5.80079,5.76687,5.79662,234618.91835227,0
+BXMX.US,D,20120827,000000,5.7971,5.82249,5.79406,5.7971,189497.7031607,0
+BXMX.US,D,20120828,000000,5.7971,5.80723,5.78923,5.7971,172732.4228951,0
+BXMX.US,D,20120829,000000,5.80723,5.83034,5.79406,5.82249,205448.04850846,0
+BXMX.US,D,20120830,000000,5.81216,5.85478,5.80183,5.84483,296165.50572197,0
+BXMX.US,D,20120831,000000,5.85412,5.85847,5.82892,5.85847,265484.05055765,0
+BXMX.US,D,20120904,000000,5.84446,5.88302,5.81566,5.87335,202926.18384692,0
+BXMX.US,D,20120905,000000,5.84976,5.87837,5.83451,5.86332,155703.23883487,0
+BXMX.US,D,20120906,000000,5.87335,5.90206,5.86332,5.8922,222456.12026512,0
+BXMX.US,D,20120907,000000,5.87335,5.87837,5.84446,5.85412,211904.19094042,0
+BXMX.US,D,20120910,000000,5.83451,5.87837,5.82115,5.85847,310271.69135281,0
+BXMX.US,D,20120911,000000,5.85847,5.92119,5.84976,5.8922,391948.86017728,0
+BXMX.US,D,20120912,000000,5.90206,5.95975,5.8922,5.95502,215014.03325641,0
+BXMX.US,D,20120913,000000,5.95046,6.00371,5.91181,5.99792,255272.02932044,0
+BXMX.US,D,20120914,000000,6.02701,6.06594,6.00825,6.02246,228704.3065069,0
+BXMX.US,D,20120917,000000,6.02246,6.02701,5.97926,5.99309,186840.7197563,0
+BXMX.US,D,20120918,000000,5.97926,5.99792,5.96932,5.97926,223452.62099367,0
+BXMX.US,D,20120919,000000,5.97926,6.02246,5.96932,6.00825,419026.44512205,0
+BXMX.US,D,20120920,000000,5.99309,6.00371,5.96495,6.00371,247792.99578047,0
+BXMX.US,D,20120921,000000,6.00371,6.04558,5.99309,5.99792,219022.20408933,0
+BXMX.US,D,20120924,000000,5.98864,6.00825,5.98371,5.99792,184422.30538227,0
+BXMX.US,D,20120925,000000,6.00825,6.02246,5.96932,5.97425,164597.85232926,0
+BXMX.US,D,20120926,000000,5.97425,5.99309,5.95502,5.96932,248048.45465368,0
+BXMX.US,D,20120927,000000,6.00825,6.07484,5.99792,6.06082,225158.49512219,0
+BXMX.US,D,20120928,000000,6.06594,6.07039,6.03677,6.04558,308540.48246001,0
+BXMX.US,D,20121001,000000,6.14694,6.15139,6.11303,6.13728,355351.73755242,0
+BXMX.US,D,20121002,000000,6.14173,6.14694,6.02246,6.05144,275319.21717612,0
+BXMX.US,D,20121003,000000,6.04558,6.05144,6.00825,6.02246,208169.42443873,0
+BXMX.US,D,20121004,000000,6.01261,6.07987,6.01261,6.07484,173330.95670134,0
+BXMX.US,D,20121005,000000,6.08375,6.11303,6.05571,6.06082,141359.53978885,0
+BXMX.US,D,20121008,000000,6.06082,6.11823,6.04188,6.09446,114283.01045927,0
+BXMX.US,D,20121009,000000,6.08944,6.1079,6.03677,6.04558,148124.97746813,0
+BXMX.US,D,20121010,000000,6.04558,6.07039,5.97425,6.02246,220329.05568036,0
+BXMX.US,D,20121011,000000,6.01261,6.03677,6.00371,6.01261,147941.30042705,0
+BXMX.US,D,20121012,000000,6.0325,6.05144,6.00825,6.01677,113362.51402357,0
+BXMX.US,D,20121015,000000,6.0325,6.07039,6.02246,6.06594,181518.30802611,0
+BXMX.US,D,20121016,000000,6.11303,6.12325,6.07039,6.07484,243404.80348328,0
+BXMX.US,D,20121017,000000,6.07039,6.08944,6.03677,6.04188,237438.46649416,0
+BXMX.US,D,20121018,000000,6.03677,6.04558,5.99309,6.00371,136391.81475863,0
+BXMX.US,D,20121019,000000,6.01261,6.02246,5.95975,5.96932,182143.2322118,0
+BXMX.US,D,20121022,000000,5.95046,5.99792,5.93587,5.95502,255370.20153205,0
+BXMX.US,D,20121023,000000,5.93114,5.98371,5.90206,5.97926,177296.90292712,0
+BXMX.US,D,20121024,000000,6.00371,6.02246,5.98371,5.99792,132526.15197482,0
+BXMX.US,D,20121025,000000,6.00825,6.00825,5.94089,5.94089,112533.85610842,0
+BXMX.US,D,20121026,000000,5.95502,5.98371,5.94089,5.98371,112560.24648789,0
+BXMX.US,D,20121031,000000,5.98371,5.99792,5.95975,5.97425,163601.35160072,0
+BXMX.US,D,20121101,000000,5.97425,6.00825,5.96932,5.99309,223164.43804993,0
+BXMX.US,D,20121102,000000,5.98864,6.00371,5.96932,5.96932,127767.43874995,0
+BXMX.US,D,20121105,000000,5.95502,5.97926,5.92119,5.96932,133152.13177568,0
+BXMX.US,D,20121106,000000,5.96932,6.04188,5.96932,6.03677,125670.98700536,0
+BXMX.US,D,20121107,000000,5.98371,5.99792,5.8922,5.92119,231863.76273629,0
+BXMX.US,D,20121108,000000,5.91181,5.95502,5.8922,5.8922,168910.0403336,0
+BXMX.US,D,20121109,000000,5.88302,5.88302,5.81026,5.83451,278558.90015907,0
+BXMX.US,D,20121112,000000,5.82115,5.85412,5.81026,5.81566,164588.35179266,0
+BXMX.US,D,20121113,000000,5.79662,5.82608,5.72965,5.78677,344848.36652594,0
+BXMX.US,D,20121114,000000,5.81566,5.81566,5.61909,5.62799,355867.93337473,0
+BXMX.US,D,20121115,000000,5.59436,5.59436,5.41722,5.48817,782884.32978315,0
+BXMX.US,D,20121116,000000,5.4842,5.63794,5.47472,5.62799,293567.63676756,0
+BXMX.US,D,20121119,000000,5.71458,5.76687,5.68559,5.74821,254226.97029368,0
+BXMX.US,D,20121120,000000,5.75323,5.76338,5.71932,5.74272,163502.12377394,0
+BXMX.US,D,20121121,000000,5.86824,5.86824,5.75323,5.80079,169999.43519786,0
+BXMX.US,D,20121123,000000,5.81026,5.87335,5.81026,5.85847,50360.233322678,0
+BXMX.US,D,20121126,000000,5.83944,5.92119,5.82892,5.90689,248389.41835635,0
+BXMX.US,D,20121127,000000,5.89779,5.94554,5.8922,5.93114,236002.82985134,0
+BXMX.US,D,20121128,000000,5.91674,5.98864,5.88784,5.97926,376272.97477594,0
+BXMX.US,D,20121129,000000,5.97926,5.99792,5.95975,5.98864,238247.06772092,0
+BXMX.US,D,20121130,000000,5.96932,5.96932,5.90689,5.91181,269347.60211112,0
+BXMX.US,D,20121203,000000,5.92119,5.93587,5.86332,5.90206,291067.94002478,0
+BXMX.US,D,20121204,000000,5.87837,5.89779,5.86824,5.87837,125561.20302679,0
+BXMX.US,D,20121205,000000,5.86332,5.89779,5.84446,5.84446,212180.76211719,0
+BXMX.US,D,20121206,000000,5.83451,5.83451,5.78677,5.80619,355306.34609974,0
+BXMX.US,D,20121207,000000,5.80619,5.83944,5.79662,5.83451,253046.79252407,0
+BXMX.US,D,20121210,000000,5.80079,5.83451,5.80079,5.81026,165757.97341049,0
+BXMX.US,D,20121211,000000,5.83451,5.87335,5.81566,5.86824,176799.70817802,0
+BXMX.US,D,20121212,000000,5.85904,5.90338,5.85478,5.89362,209099.42141104,0
+BXMX.US,D,20121213,000000,5.88416,6.07987,5.85478,5.87932,230798.64702114,0
+BXMX.US,D,20121214,000000,5.86406,5.88416,5.8204,5.87392,131859.00318198,0
+BXMX.US,D,20121217,000000,5.86406,5.87932,5.84446,5.85904,219930.03314287,0
+BXMX.US,D,20121218,000000,5.88416,5.88851,5.84976,5.85904,218556.67779558,0
+BXMX.US,D,20121219,000000,5.85904,5.86909,5.8204,5.8204,247113.1796055,0
+BXMX.US,D,20121220,000000,5.82892,5.84976,5.80486,5.82532,271171.70513964,0
+BXMX.US,D,20121221,000000,5.79946,5.82892,5.78563,5.79946,165074.99038996,0
+BXMX.US,D,20121224,000000,5.78563,5.82892,5.7755,5.79112,123141.73303758,0
+BXMX.US,D,20121226,000000,5.80979,5.84976,5.78563,5.79946,280798.91556793,0
+BXMX.US,D,20121227,000000,5.79946,5.80979,5.76573,5.78563,248536.14886617,0
+BXMX.US,D,20121228,000000,5.75068,5.78013,5.73637,5.76573,265684.61744157,0
+BXMX.US,D,20121231,000000,5.86909,5.86909,5.75608,5.8149,605464.97549534,0
+BXMX.US,D,20130102,000000,5.87392,5.95245,5.85904,5.95245,276702.07306001,0
+BXMX.US,D,20130103,000000,5.94307,5.94809,5.89362,5.9229,189319.30419553,0
+BXMX.US,D,20130104,000000,5.94809,6.0018,5.94307,5.99698,178205.78759584,0
+BXMX.US,D,20130107,000000,6.01195,6.01195,5.95738,6.0018,227082.88159267,0
+BXMX.US,D,20130108,000000,6.01573,6.01573,5.97187,5.99186,166239.3339319,0
+BXMX.US,D,20130109,000000,5.99186,6.04131,5.98182,6.02625,181714.65244931,0
+BXMX.US,D,20130110,000000,6.04558,6.08432,6.04558,6.08432,236947.60543614,0
+BXMX.US,D,20130111,000000,6.10431,6.10431,6.06594,6.09511,253397.25676335,0
+BXMX.US,D,20130114,000000,6.08432,6.10431,6.05504,6.05504,109098.88431744,0
+BXMX.US,D,20130115,000000,6.07039,6.10431,6.0505,6.08991,219529.9549902,0
+BXMX.US,D,20130116,000000,6.09511,6.11946,6.08991,6.11387,199102.74567025,0
+BXMX.US,D,20130117,000000,6.11946,6.1782,6.11946,6.15394,246759.54852069,0
+BXMX.US,D,20130118,000000,6.15972,6.15972,6.1011,6.13045,238843.4902968,0
+BXMX.US,D,20130122,000000,6.14874,6.18312,6.11946,6.13869,269531.27915218,0
+BXMX.US,D,20130123,000000,6.15394,6.19431,6.14353,6.18312,226026.21079895,0
+BXMX.US,D,20130124,000000,6.16958,6.20719,6.15972,6.19933,182451.47184394,0
+BXMX.US,D,20130125,000000,6.2124,6.22859,6.16958,6.22859,209996.69431279,0
+BXMX.US,D,20130128,000000,6.22348,6.23333,6.1782,6.21827,233355.34698356,0
+BXMX.US,D,20130129,000000,6.21827,6.22348,6.18312,6.19933,166037.7114328,0
+BXMX.US,D,20130130,000000,6.18891,6.20273,6.15972,6.1782,206323.15349147,0
+BXMX.US,D,20130131,000000,6.1728,6.19431,6.16446,6.1782,199065.799139,0
+BXMX.US,D,20130201,000000,6.20273,6.20719,6.14874,6.14874,211101.92340474,0
+BXMX.US,D,20130204,000000,6.23333,6.23712,6.09511,6.11387,311578.54294384,0
+BXMX.US,D,20130205,000000,6.14874,6.18891,6.14353,6.15972,172573.02500314,0
+BXMX.US,D,20130206,000000,6.16446,6.22348,6.16446,6.21827,195398.59200875,0
+BXMX.US,D,20130207,000000,6.20719,6.23712,6.15394,6.23333,256981.0702945,0
+BXMX.US,D,20130208,000000,6.23333,6.25275,6.1782,6.20719,180275.84896096,0
+BXMX.US,D,20130211,000000,6.22348,6.22348,6.1782,6.20719,213574.17415288,0
+BXMX.US,D,20130212,000000,6.20719,6.25787,6.19933,6.24745,238072.89121647,0
+BXMX.US,D,20130213,000000,6.26762,6.28202,6.23333,6.27663,159219.49299459,0
+BXMX.US,D,20130214,000000,6.26289,6.28202,6.22348,6.26289,235819.15281028,0
+BXMX.US,D,20130215,000000,6.27663,6.28202,6.20273,6.24148,254985.95760705,0
+BXMX.US,D,20130219,000000,6.26289,6.28202,6.25275,6.27207,216956.36518493,0
+BXMX.US,D,20130220,000000,6.27207,6.28724,6.2124,6.21827,232353.56817913,0
+BXMX.US,D,20130221,000000,6.22859,6.23333,6.10431,6.1782,359030.55644963,0
+BXMX.US,D,20130222,000000,6.18312,6.23333,6.16958,6.23333,130272.41356863,0
+BXMX.US,D,20130225,000000,6.23712,6.23712,6.16958,6.16958,191193.02113744,0
+BXMX.US,D,20130226,000000,6.16958,6.21827,6.16958,6.21827,148671.78613061,0
+BXMX.US,D,20130227,000000,6.22859,6.27663,6.19933,6.27207,192529.42995347,0
+BXMX.US,D,20130228,000000,6.26289,6.27207,6.2124,6.24148,330576.44931205,0
+BXMX.US,D,20130301,000000,6.19933,6.27663,6.19933,6.27663,276676.73829573,0
+BXMX.US,D,20130304,000000,6.26289,6.30163,6.23333,6.2968,183218.90407874,0
+BXMX.US,D,20130305,000000,6.2968,6.3362,6.28202,6.3362,249988.67535184,0
+BXMX.US,D,20130306,000000,6.32607,6.35042,6.29225,6.30704,203786.51021744,0
+BXMX.US,D,20130307,000000,6.29225,6.31091,6.26762,6.29225,239382.90965304,0
+BXMX.US,D,20130308,000000,6.28724,6.32124,6.27663,6.31612,344874.7569054,0
+BXMX.US,D,20130311,000000,6.34056,6.38045,6.31091,6.37515,226150.77339001,0
+BXMX.US,D,20130312,000000,6.53334,6.56745,6.3362,6.36624,210270.09864403,0
+BXMX.US,D,20130313,000000,6.38102,6.40139,6.35042,6.40139,194002.01312754,0
+BXMX.US,D,20130314,000000,6.42014,6.45045,6.34578,6.37637,207224.64885395,0
+BXMX.US,D,20130315,000000,6.39665,6.40139,6.32522,6.35042,165036.98824353,0
+BXMX.US,D,20130318,000000,6.36028,6.36028,6.28657,6.31547,176139.94869143,0
+BXMX.US,D,20130319,000000,6.34056,6.35042,6.27521,6.29576,161482.73193738,0
+BXMX.US,D,20130320,000000,6.32522,6.33526,6.30031,6.32522,119294.01571179,0
+BXMX.US,D,20130321,000000,6.32067,6.39002,6.32067,6.37637,293198.17145508,0
+BXMX.US,D,20130322,000000,6.39665,6.41607,6.37637,6.40678,263026.57842201,0
+BXMX.US,D,20130325,000000,6.41229,6.41607,6.33062,6.36624,226371.39696233,0
+BXMX.US,D,20130326,000000,6.40139,6.42014,6.39665,6.41607,351653.917582,0
+BXMX.US,D,20130327,000000,6.40678,6.42611,6.40139,6.42611,277254.15979838,0
+BXMX.US,D,20130328,000000,6.43624,6.4604,6.40678,6.42611,454243.87870855,0
+BXMX.US,D,20130401,000000,6.48588,6.49101,6.39002,6.41607,421434.3033443,0
+BXMX.US,D,20130402,000000,6.43104,6.46666,6.42611,6.45045,267340.8776567,0
+BXMX.US,D,20130403,000000,6.4604,6.46666,6.38538,6.41229,239827.3236432,0
+BXMX.US,D,20130404,000000,6.43624,6.4604,6.39665,6.40678,321767.34064712,0
+BXMX.US,D,20130405,000000,6.39665,6.43624,6.37637,6.43624,367701.37952618,0
+BXMX.US,D,20130408,000000,6.43624,6.44649,6.36624,6.42611,321325.03788731,0
+BXMX.US,D,20130409,000000,6.4425,6.4425,6.38102,6.38538,266767.67861476,0
+BXMX.US,D,20130410,000000,6.38102,6.41229,6.37088,6.39665,469510.18542061,0
+BXMX.US,D,20130411,000000,6.41229,6.42611,6.37088,6.39002,302437.97111286,0
+BXMX.US,D,20130412,000000,6.38538,6.38538,6.33062,6.37088,214521.06096802,0
+BXMX.US,D,20130415,000000,6.35042,6.36624,6.29113,6.29576,214944.36265462,0
+BXMX.US,D,20130416,000000,6.33526,6.37088,6.30561,6.35573,269852.18616646,0
+BXMX.US,D,20130417,000000,6.34056,6.34056,6.28657,6.30031,179735.37398955,0
+BXMX.US,D,20130418,000000,6.31547,6.34578,6.2609,6.29576,340174.10251535,0
+BXMX.US,D,20130419,000000,6.28657,6.35042,6.28657,6.34578,166869.53619348,0
+BXMX.US,D,20130422,000000,6.34578,6.37637,6.32522,6.37637,152098.31300016,0
+BXMX.US,D,20130423,000000,6.40139,6.41607,6.38538,6.39002,204664.78204598,0
+BXMX.US,D,20130424,000000,6.41229,6.41607,6.36624,6.40678,269804.68348342,0
+BXMX.US,D,20130425,000000,6.42014,6.44649,6.40678,6.44649,214089.31436,0
+BXMX.US,D,20130426,000000,6.43624,6.45651,6.41229,6.45651,137278.5315086,0
+BXMX.US,D,20130429,000000,6.45045,6.46666,6.4425,6.45045,218503.89703666,0
+BXMX.US,D,20130430,000000,6.4425,6.45045,6.40139,6.40139,223397.72900438,0
+BXMX.US,D,20130501,000000,6.41607,6.42611,6.35573,6.36624,264396.76692376,0
+BXMX.US,D,20130502,000000,6.39665,6.41229,6.38538,6.40678,188522.31473573,0
+BXMX.US,D,20130503,000000,6.44649,6.44649,6.41607,6.42611,269008.7496388,0
+BXMX.US,D,20130506,000000,6.4425,6.4425,6.41607,6.43104,241916.38608154,0
+BXMX.US,D,20130507,000000,6.41607,6.4425,6.39002,6.43104,208986.47058694,0
+BXMX.US,D,20130508,000000,6.43624,6.46666,6.42611,6.4604,221709.80033389,0
+BXMX.US,D,20130509,000000,6.46666,6.47187,6.43104,6.47187,245240.51827876,0
+BXMX.US,D,20130510,000000,6.47651,6.48588,6.45045,6.48588,150056.75324485,0
+BXMX.US,D,20130513,000000,6.48115,6.53544,6.47651,6.53269,202267.47997551,0
+BXMX.US,D,20130514,000000,6.54556,6.56745,6.53269,6.56262,213600.56453233,0
+BXMX.US,D,20130515,000000,6.56262,6.58109,6.53544,6.58109,205234.8142424,0
+BXMX.US,D,20130516,000000,6.56262,6.59294,6.55201,6.57229,111757.97895218,0
+BXMX.US,D,20130517,000000,6.57512,6.62249,6.57512,6.62249,143799.06646646,0
+BXMX.US,D,20130520,000000,6.6168,6.62249,6.57229,6.57229,216549.95334118,0
+BXMX.US,D,20130521,000000,6.60259,6.63642,6.57229,6.61197,234521.80175585,0
+BXMX.US,D,20130522,000000,6.62666,6.62666,6.56262,6.56745,217790.30117597,0
+BXMX.US,D,20130523,000000,6.54159,6.60259,6.54159,6.57512,162579.51610789,0
+BXMX.US,D,20130524,000000,6.57512,6.58649,6.55675,6.57512,148907.18831542,0
+BXMX.US,D,20130528,000000,6.61197,6.63243,6.56745,6.56745,263074.08110504,0
+BXMX.US,D,20130529,000000,6.55201,6.56262,6.50124,6.53544,291653.80644887,0
+BXMX.US,D,20130530,000000,6.54556,6.58649,6.53269,6.55675,133675.71690425,0
+BXMX.US,D,20130531,000000,6.52453,6.54415,6.45651,6.47253,236053.49937991,0
+BXMX.US,D,20130603,000000,6.47651,6.47651,6.36624,6.39002,267178.31291921,0
+BXMX.US,D,20130604,000000,6.39665,6.41229,6.35042,6.38102,239429.35672089,0
+BXMX.US,D,20130605,000000,6.34578,6.37637,6.27975,6.32522,335699.34977352,0
+BXMX.US,D,20130606,000000,6.32522,6.34056,6.25606,6.32522,373503.04054744,0
+BXMX.US,D,20130607,000000,6.36028,6.42611,6.32067,6.41607,256969.45852754,0
+BXMX.US,D,20130610,000000,6.40678,6.44649,6.36028,6.38538,252724.82989462,0
+BXMX.US,D,20130611,000000,6.36028,6.38538,6.32067,6.34578,222879.42195172,0
+BXMX.US,D,20130612,000000,6.35108,6.38177,6.28496,6.30561,183210.45915731,0
+BXMX.US,D,20130613,000000,6.32067,6.39788,6.27378,6.38718,215741.35211441,0
+BXMX.US,D,20130614,000000,6.41408,6.41408,6.31547,6.33062,144511.60671198,0
+BXMX.US,D,20130617,000000,6.38177,6.39788,6.31016,6.35648,350111.66380615,0
+BXMX.US,D,20130618,000000,6.37733,6.4082,6.35108,6.38718,317673.66498474,0
+BXMX.US,D,20130619,000000,6.4082,6.4082,6.35648,6.36159,232027.38308896,0
+BXMX.US,D,20130620,000000,6.32522,6.3362,6.17602,6.20273,417946.5507944,0
+BXMX.US,D,20130621,000000,6.24281,6.29576,6.20662,6.28496,185962.44792776,0
+BXMX.US,D,20130624,000000,6.234,6.234,6.14562,6.20273,334176.09707088,0
+BXMX.US,D,20130625,000000,6.234,6.25919,6.20662,6.24281,184189.01442782,0
+BXMX.US,D,20130626,000000,6.32067,6.41408,6.26952,6.4082,229793.70137116,0
+BXMX.US,D,20130627,000000,6.4082,6.44837,6.39788,6.42214,187612.37445182,0
+BXMX.US,D,20130628,000000,6.41408,6.51099,6.39201,6.44837,179644.5910842,0
+BXMX.US,D,20130701,000000,6.53269,6.54556,6.5001,6.51564,353836.92977122,0
+BXMX.US,D,20130702,000000,6.5054,6.53269,6.45841,6.46381,155652.5693063,0
+BXMX.US,D,20130703,000000,6.43369,6.44439,6.39788,6.43899,90174.871011729,0
+BXMX.US,D,20130705,000000,6.48011,6.48011,6.41408,6.44837,102802.13977744,0
+BXMX.US,D,20130708,000000,6.51099,6.52056,6.44837,6.46997,187565.92738397,0
+BXMX.US,D,20130709,000000,6.52671,6.52671,6.46997,6.48011,188450.53290358,0
+BXMX.US,D,20130710,000000,6.48466,6.48466,6.4282,6.45433,193091.01722846,0
+BXMX.US,D,20130711,000000,6.48977,6.49518,6.47537,6.48977,203484.60427637,0
+BXMX.US,D,20130712,000000,6.48466,6.48466,6.44439,6.47537,140317.64760762,0
+BXMX.US,D,20130715,000000,6.5001,6.5001,6.47537,6.47537,106758.58546661,0
+BXMX.US,D,20130716,000000,6.49518,6.49518,6.43369,6.43899,111170.00129774,0
+BXMX.US,D,20130717,000000,6.46381,6.49518,6.45841,6.46997,86145.587875235,0
+BXMX.US,D,20130718,000000,6.49518,6.56745,6.48466,6.55675,229429.51413456,0
+BXMX.US,D,20130719,000000,6.55675,6.56348,6.5001,6.51099,167372.00901847,0
+BXMX.US,D,20130722,000000,6.5054,6.51099,6.46381,6.47537,105653.35637468,0
+BXMX.US,D,20130723,000000,6.49518,6.5054,6.46997,6.49518,123654.76201435,0
+BXMX.US,D,20130724,000000,6.52056,6.53269,6.47537,6.48466,166136.93925957,0
+BXMX.US,D,20130725,000000,6.48466,6.55201,6.45841,6.54083,239163.3416959,0
+BXMX.US,D,20130726,000000,6.48977,6.57559,6.44837,6.55675,237053.16695399,0
+BXMX.US,D,20130729,000000,6.55675,6.60363,6.5054,6.5054,123612.5374072,0
+BXMX.US,D,20130730,000000,6.53544,6.55201,6.4282,6.43899,318265.86509991,0
+BXMX.US,D,20130731,000000,6.47537,6.48466,6.4282,6.47537,228243.00267388,0
+BXMX.US,D,20130801,000000,6.48977,6.51564,6.46381,6.51099,208569.50259141,0
+BXMX.US,D,20130802,000000,6.52056,6.52056,6.47537,6.49518,96366.054033875,0
+BXMX.US,D,20130805,000000,6.48977,6.48977,6.4282,6.43369,154422.7776233,0
+BXMX.US,D,20130806,000000,6.44837,6.47537,6.43899,6.47537,115081.05553424,0
+BXMX.US,D,20130807,000000,6.46997,6.47537,6.42214,6.46381,186218.96241615,0
+BXMX.US,D,20130808,000000,6.48466,6.48466,6.43899,6.45841,72862.782083648,0
+BXMX.US,D,20130809,000000,6.44439,6.46381,6.4082,6.43369,110967.32318346,0
+BXMX.US,D,20130812,000000,6.43899,6.48011,6.42214,6.46997,167927.26260239,0
+BXMX.US,D,20130813,000000,6.48977,6.48977,6.43899,6.48011,114596.52816729,0
+BXMX.US,D,20130814,000000,6.5001,6.5001,6.39788,6.39788,153441.05550726,0
+BXMX.US,D,20130815,000000,6.39788,6.39788,6.28979,6.32067,215472.17024389,0
+BXMX.US,D,20130816,000000,6.32067,6.3362,6.29964,6.32067,143410.60008075,0
+BXMX.US,D,20130819,000000,6.31016,6.35108,6.29576,6.30561,198382.81611848,0
+BXMX.US,D,20130820,000000,6.28496,6.34104,6.28496,6.31547,149041.2514431,0
+BXMX.US,D,20130821,000000,6.32522,6.32522,6.28979,6.28979,92537.337781304,0
+BXMX.US,D,20130822,000000,6.30561,6.37231,6.30561,6.35108,177656.867703,0
+BXMX.US,D,20130823,000000,6.35108,6.36159,6.33062,6.36159,91964.138739356,0
+BXMX.US,D,20130826,000000,6.38177,6.41408,6.35108,6.36766,133204.91253461,0
+BXMX.US,D,20130827,000000,6.34635,6.35108,6.26952,6.27378,170019.49188626,0
+BXMX.US,D,20130828,000000,6.25445,6.30561,6.25445,6.29964,100187.3809802,0
+BXMX.US,D,20130829,000000,6.26952,6.3362,6.25919,6.29964,132815.39053373,0
+BXMX.US,D,20130830,000000,6.28496,6.30561,6.28496,6.28979,69407.753604282,0
+BXMX.US,D,20130903,000000,6.31016,6.34578,6.29453,6.29453,101911.20056676,0
+BXMX.US,D,20130904,000000,6.28828,6.32977,6.24043,6.26762,714135.28005029,0
+BXMX.US,D,20130905,000000,6.28326,6.29453,6.25152,6.27254,177658.97893336,0
+BXMX.US,D,20130906,000000,6.27254,6.32522,6.24621,6.31016,183584.14693052,0
+BXMX.US,D,20130909,000000,6.29964,6.36159,6.29576,6.36159,135167.30115152,0
+BXMX.US,D,20130910,000000,6.36766,6.39864,6.36159,6.38718,452019.69752736,0
+BXMX.US,D,20130911,000000,6.40338,6.42431,6.38244,6.40934,251358.86385359,0
+BXMX.US,D,20130912,000000,6.40934,6.42431,6.38244,6.39864,184959.61350814,0
+BXMX.US,D,20130913,000000,6.41484,6.41825,6.39248,6.40338,120046.6693341,0
+BXMX.US,D,20130916,000000,6.45045,6.45045,6.40934,6.41825,110753.03330222,0
+BXMX.US,D,20130917,000000,6.42961,6.42961,6.40338,6.41825,151166.20479749,0
+BXMX.US,D,20130918,000000,6.40934,6.46666,6.39248,6.45651,195303.58664268,0
+BXMX.US,D,20130919,000000,6.45651,6.45651,6.41484,6.43501,179962.33125294,0
+BXMX.US,D,20130920,000000,6.43501,6.44649,6.38244,6.39864,195404.92569982,0
+BXMX.US,D,20130923,000000,6.37733,6.40338,6.35648,6.37231,100379.50294269,0
+BXMX.US,D,20130924,000000,6.35648,6.38244,6.34578,6.36766,121007.27914657,0
+BXMX.US,D,20130925,000000,6.38718,6.38718,6.34578,6.37733,136563.88003273,0
+BXMX.US,D,20130926,000000,6.40934,6.41825,6.38718,6.41825,172509.68809243,0
+BXMX.US,D,20130927,000000,6.41825,6.41825,6.37231,6.41484,153446.33358315,0
+BXMX.US,D,20130930,000000,6.38718,6.40934,6.33526,6.33526,414425.01855878,0
+BXMX.US,D,20131001,000000,6.39864,6.44649,6.36159,6.42961,319967.51676772,0
+BXMX.US,D,20131002,000000,6.41825,6.42961,6.35648,6.42961,245160.2915252,0
+BXMX.US,D,20131003,000000,6.44164,6.44164,6.34578,6.37733,132408.97868999,0
+BXMX.US,D,20131004,000000,6.36159,6.42961,6.36159,6.40934,128014.45270173,0
+BXMX.US,D,20131007,000000,6.37231,6.40338,6.35648,6.38718,222082.43249192,0
+BXMX.US,D,20131008,000000,6.36766,6.38718,6.34578,6.36159,324235.36893456,0
+BXMX.US,D,20131009,000000,6.35648,6.36766,6.33526,6.36159,138381.64937018,0
+BXMX.US,D,20131010,000000,6.41484,6.44164,6.39248,6.42431,151136.64757249,0
+BXMX.US,D,20131011,000000,6.44164,6.45045,6.41484,6.44649,168651.41461486,0
+BXMX.US,D,20131014,000000,6.41484,6.45651,6.40338,6.44164,164400.45229088,0
+BXMX.US,D,20131015,000000,6.44649,6.44649,6.37733,6.40338,112720.69999502,0
+BXMX.US,D,20131016,000000,6.40934,6.45045,6.40934,6.45045,125998.22771071,0
+BXMX.US,D,20131017,000000,6.42431,6.52453,6.42431,6.50805,148285.43097526,0
+BXMX.US,D,20131018,000000,6.52453,6.57152,6.48191,6.55599,253900.78520351,0
+BXMX.US,D,20131021,000000,6.5504,6.57512,6.51772,6.52453,246861.943193,0
+BXMX.US,D,20131022,000000,6.52453,6.5504,6.5144,6.5341,144962.35439321,0
+BXMX.US,D,20131023,000000,6.49782,6.53126,6.49243,6.50805,144401.82273341,0
+BXMX.US,D,20131024,000000,6.5144,6.51772,6.49243,6.49243,123157.56726525,0
+BXMX.US,D,20131025,000000,6.5144,6.5144,6.49243,6.5144,141139.97183171,0
+BXMX.US,D,20131028,000000,6.50322,6.50805,6.47253,6.49243,255937.06688292,0
+BXMX.US,D,20131029,000000,6.51772,6.52453,6.50322,6.51772,99592.014019498,0
+BXMX.US,D,20131030,000000,6.52453,6.52453,6.49782,6.52453,139293.70088444,0
+BXMX.US,D,20131031,000000,6.53941,6.53941,6.49782,6.53126,113067.99738875,0
+BXMX.US,D,20131101,000000,6.5144,6.53941,6.49782,6.5341,139028.74147463,0
+BXMX.US,D,20131104,000000,6.53126,6.55599,6.53126,6.55599,245359.80279393,0
+BXMX.US,D,20131105,000000,6.52453,6.53126,6.50805,6.5144,160330.00016242,0
+BXMX.US,D,20131106,000000,6.51772,6.5341,6.50322,6.52453,182247.73811447,0
+BXMX.US,D,20131107,000000,6.52453,6.54415,6.48769,6.49782,166446.23450689,0
+BXMX.US,D,20131108,000000,6.48191,6.52453,6.47253,6.52453,171615.58203621,0
+BXMX.US,D,20131111,000000,6.50322,6.5504,6.50322,6.53126,121747.26538672,0
+BXMX.US,D,20131112,000000,6.52453,6.53126,6.49782,6.50805,140473.87865405,0
+BXMX.US,D,20131113,000000,6.50805,6.53126,6.48769,6.53126,137820.0620952,0
+BXMX.US,D,20131114,000000,6.5341,6.55599,6.52453,6.5504,253812.11352852,0
+BXMX.US,D,20131115,000000,6.57152,6.57152,6.52453,6.57152,201852.62321035,0
+BXMX.US,D,20131118,000000,6.5504,6.56205,6.5341,6.53941,151418.49682517,0
+BXMX.US,D,20131119,000000,6.53941,6.54415,6.50805,6.53126,154230.65566081,0
+BXMX.US,D,20131120,000000,6.52453,6.53941,6.48769,6.50322,163118.93546412,0
+BXMX.US,D,20131121,000000,6.51772,6.55599,6.51772,6.5504,233846.20804159,0
+BXMX.US,D,20131122,000000,6.5341,6.55599,6.53126,6.5504,114176.39332623,0
+BXMX.US,D,20131125,000000,6.55599,6.55599,6.51772,6.51772,119699.37194035,0
+BXMX.US,D,20131126,000000,6.5144,6.54415,6.5144,6.53126,180053.11415829,0
+BXMX.US,D,20131127,000000,6.52453,6.54415,6.51772,6.5341,132906.17343909,0
+BXMX.US,D,20131129,000000,6.54415,6.55599,6.53126,6.53941,39649.961721197,0
+BXMX.US,D,20131202,000000,6.53941,6.53941,6.52453,6.5341,164300.16884892,0
+BXMX.US,D,20131203,000000,6.53126,6.5341,6.50805,6.5341,159309.22028477,0
+BXMX.US,D,20131204,000000,6.50805,6.5341,6.50322,6.52453,178946.82945117,0
+BXMX.US,D,20131205,000000,6.51772,6.52453,6.50322,6.51772,136178.58049257,0
+BXMX.US,D,20131206,000000,6.5504,6.56205,6.5144,6.53126,201494.76966482,0
+BXMX.US,D,20131209,000000,6.52453,6.55599,6.51772,6.5341,172076.88586922,0
+BXMX.US,D,20131210,000000,6.54415,6.5504,6.51772,6.5504,126850.1091598,0
+BXMX.US,D,20131211,000000,6.56348,6.56745,6.53941,6.54482,241043.39232889,0
+BXMX.US,D,20131212,000000,6.54482,6.56348,6.51345,6.5341,208515.6662173,0
+BXMX.US,D,20131213,000000,6.52453,6.55115,6.50749,6.5341,158067.81683481,0
+BXMX.US,D,20131216,000000,6.56348,6.56348,6.53126,6.54482,113875.54300035,0
+BXMX.US,D,20131217,000000,6.53941,6.53941,6.51772,6.53126,154226.43320009,0
+BXMX.US,D,20131218,000000,6.53941,6.61568,6.52453,6.61568,154033.25562242,0
+BXMX.US,D,20131219,000000,6.6044,6.60999,6.58336,6.59482,74032.403701472,0
+BXMX.US,D,20131220,000000,6.63168,6.68085,6.62098,6.68085,311366.36429296,0
+BXMX.US,D,20131223,000000,6.69629,6.76582,6.68634,6.7177,422060.28314517,0
+BXMX.US,D,20131224,000000,6.73257,6.77141,6.72272,6.76582,203770.67598976,0
+BXMX.US,D,20131226,000000,6.78628,6.81328,6.75436,6.76582,252632.99137409,0
+BXMX.US,D,20131227,000000,6.76582,6.77965,6.69629,6.76004,163323.72480876,0
+BXMX.US,D,20131230,000000,6.73806,6.7446,6.6905,6.7283,247664.2107287,0
+BXMX.US,D,20131231,000000,6.75436,6.78049,6.71287,6.7283,320157.52749986,0
+BXMX.US,D,20140102,000000,6.7283,6.73257,6.63168,6.64248,180374.02117257,0
+BXMX.US,D,20140103,000000,6.66275,6.68634,6.6258,6.63168,143793.78839057,0
+BXMX.US,D,20140106,000000,6.66275,6.66777,6.6258,6.6258,166915.98326134,0
+BXMX.US,D,20140107,000000,6.66275,6.7177,6.65792,6.71287,188047.28790538,0
+BXMX.US,D,20140108,000000,6.7177,6.74943,6.69629,6.72272,146125.64231997,0
+BXMX.US,D,20140109,000000,6.7446,6.7446,6.70585,6.7177,78768.949007588,0
+BXMX.US,D,20140110,000000,6.7177,6.73806,6.70585,6.72272,98678.906890059,0
+BXMX.US,D,20140113,000000,6.73257,6.7446,6.66275,6.66275,144646.72545483,0
+BXMX.US,D,20140114,000000,6.68634,6.6997,6.66777,6.67374,230336.28757293,0
+BXMX.US,D,20140115,000000,6.68634,6.69629,6.67374,6.69629,118091.67002344,0
+BXMX.US,D,20140116,000000,6.68085,6.6997,6.66777,6.6905,217764.96641168,0
+BXMX.US,D,20140117,000000,6.69629,6.70585,6.68085,6.6905,166785.0869792,0
+BXMX.US,D,20140121,000000,6.7177,6.73806,6.6997,6.7177,208895.68768157,0
+BXMX.US,D,20140122,000000,6.7283,6.73806,6.70585,6.73257,187408.64072237,0
+BXMX.US,D,20140123,000000,6.71287,6.72272,6.68085,6.71287,176402.79687089,0
+BXMX.US,D,20140124,000000,6.6997,6.6997,6.6258,6.64248,160105.15412939,0
+BXMX.US,D,20140127,000000,6.6258,6.64816,6.52453,6.56745,380709.72537134,0
+BXMX.US,D,20140128,000000,6.58895,6.6258,6.58895,6.62098,99143.377568618,0
+BXMX.US,D,20140129,000000,6.59482,6.6044,6.55115,6.56745,182370.18947519,0
+BXMX.US,D,20140130,000000,6.59482,6.63168,6.59482,6.60999,124975.3366027,0
+BXMX.US,D,20140131,000000,6.55675,6.61568,6.51839,6.56745,202204.1430648,0
+BXMX.US,D,20140203,000000,6.55115,6.55675,6.47139,6.49176,184069.72991264,0
+BXMX.US,D,20140204,000000,6.51345,6.53941,6.49706,6.51772,157364.77712589,0
+BXMX.US,D,20140205,000000,6.51345,6.53941,6.47651,6.53126,151168.31602785,0
+BXMX.US,D,20140206,000000,6.51772,6.58895,6.51772,6.57626,111221.72644149,0
+BXMX.US,D,20140207,000000,6.59957,6.64816,6.59957,6.63168,96148.597307096,0
+BXMX.US,D,20140210,000000,6.64816,6.65451,6.62098,6.64248,117117.33721364,0
+BXMX.US,D,20140211,000000,6.65451,6.69629,6.64816,6.68634,195686.77495249,0
+BXMX.US,D,20140212,000000,6.71287,6.72272,6.65792,6.6905,114625.02977711,0
+BXMX.US,D,20140213,000000,6.67374,6.6997,6.65792,6.6997,116830.20988509,0
+BXMX.US,D,20140214,000000,6.6997,6.72272,6.67374,6.6997,152806.63078495,0
+BXMX.US,D,20140218,000000,6.71287,6.72272,6.6997,6.70585,104940.81612917,0
+BXMX.US,D,20140219,000000,6.70585,6.7283,6.67374,6.67374,142125.91640847,0
+BXMX.US,D,20140220,000000,6.68634,6.7283,6.68085,6.7283,171696.86440495,0
+BXMX.US,D,20140221,000000,6.73806,6.7446,6.72272,6.7283,134829.50429439,0
+BXMX.US,D,20140224,000000,6.70585,6.78628,6.70585,6.77141,346963.81934373,0
+BXMX.US,D,20140225,000000,6.77965,6.77965,6.74943,6.76582,178391.57586726,0
+BXMX.US,D,20140226,000000,6.77141,6.77965,6.75436,6.77965,282600.85067771,0
+BXMX.US,D,20140227,000000,6.77965,6.81925,6.76582,6.8038,164854.36681764,0
+BXMX.US,D,20140228,000000,6.80324,6.8291,6.76004,6.78628,148440.6064065,0
+BXMX.US,D,20140303,000000,6.75436,6.77141,6.7283,6.76582,115293.23418512,0
+BXMX.US,D,20140304,000000,6.79821,6.81925,6.79821,6.81328,138213.8065568,0
+BXMX.US,D,20140305,000000,6.80836,6.81328,6.78628,6.79205,122477.75109027,0
+BXMX.US,D,20140306,000000,6.8038,6.81925,6.79821,6.8038,130893.11529361,0
+BXMX.US,D,20140307,000000,6.81925,6.81925,6.7446,6.75436,155768.68697595,0
+BXMX.US,D,20140310,000000,6.77141,6.77141,6.73257,6.77141,100219.04943555,0
+BXMX.US,D,20140311,000000,6.76004,6.77718,6.74943,6.76582,126481.69946249,0
+BXMX.US,D,20140312,000000,6.79205,6.79205,6.74318,6.78628,132964.23227391,0
+BXMX.US,D,20140313,000000,6.79821,6.82578,6.74887,6.76582,175683.92293431,0
+BXMX.US,D,20140314,000000,6.75947,6.79205,6.75947,6.79205,158741.29931871,0
+BXMX.US,D,20140317,000000,6.79821,6.82578,6.79205,6.80836,118424.18880468,0
+BXMX.US,D,20140318,000000,6.84122,6.84625,6.81394,6.84122,148188.31437884,0
+BXMX.US,D,20140319,000000,6.85922,6.85922,6.79821,6.81394,104983.0407363,0
+BXMX.US,D,20140320,000000,6.81991,6.83554,6.8038,6.83554,127166.79371336,0
+BXMX.US,D,20140321,000000,6.86358,6.87286,6.82985,6.84625,201701.67023981,0
+BXMX.US,D,20140324,000000,6.86717,6.87286,6.81394,6.81394,229101.21781404,0
+BXMX.US,D,20140325,000000,6.82578,6.86358,6.82578,6.84625,166760.8078301,0
+BXMX.US,D,20140326,000000,6.84625,6.87286,6.81394,6.82985,139883.78976925,0
+BXMX.US,D,20140327,000000,6.84122,6.87931,6.84122,6.84122,186137.6800474,0
+BXMX.US,D,20140328,000000,6.86717,6.89806,6.85373,6.88518,139218.75220676,0
+BXMX.US,D,20140331,000000,6.88518,6.91247,6.87931,6.91247,160414.4493767,0
+BXMX.US,D,20140401,000000,6.94533,6.96134,6.90592,6.95035,292436.01729617,0
+BXMX.US,D,20140402,000000,6.96134,6.96134,6.88518,6.9405,309880.05812157,0
+BXMX.US,D,20140403,000000,6.96703,6.96703,6.92317,6.9405,167449.06892651,0
+BXMX.US,D,20140404,000000,6.98844,7.06697,6.88518,6.89806,295321.01357913,0
+BXMX.US,D,20140407,000000,6.89143,6.90592,6.82985,6.84122,237113.33701918,0
+BXMX.US,D,20140408,000000,6.84122,6.84625,6.81394,6.81991,154298.21503223,0
+BXMX.US,D,20140409,000000,6.85922,6.91247,6.85922,6.88518,342005.59485013,0
+BXMX.US,D,20140410,000000,6.90592,6.91815,6.84122,6.86358,152091.97930908,0
+BXMX.US,D,20140411,000000,6.81394,6.87931,6.81394,6.86717,211765.90535203,0
+BXMX.US,D,20140414,000000,6.89143,6.89806,6.83554,6.87286,105534.0718595,0
+BXMX.US,D,20140415,000000,6.86717,6.89143,6.84625,6.86358,135143.02200241,0
+BXMX.US,D,20140416,000000,6.90185,6.91247,6.86717,6.91247,120386.57742159,0
+BXMX.US,D,20140417,000000,6.91815,6.9405,6.91247,6.92317,169489.57306662,0
+BXMX.US,D,20140421,000000,6.91815,6.93397,6.91247,6.93397,89353.602402823,0
+BXMX.US,D,20140422,000000,6.93397,6.97384,6.92979,6.96703,192399.58928651,0
+BXMX.US,D,20140423,000000,6.98844,6.98844,6.96134,6.97963,152963.91744655,0
+BXMX.US,D,20140424,000000,6.99412,6.99933,6.96703,6.99412,206333.70964326,0
+BXMX.US,D,20140425,000000,6.97384,6.99933,6.97384,6.98389,127847.66550353,0
+BXMX.US,D,20140428,000000,6.99933,7.04329,6.97963,6.98844,208288.70895391,0
+BXMX.US,D,20140429,000000,7.00606,7.02718,6.98844,6.99412,172732.4228951,0
+BXMX.US,D,20140430,000000,6.99412,7.02718,6.98844,7.01695,233408.12774249,0
+BXMX.US,D,20140501,000000,7.02718,7.03211,6.99933,7.01107,218130.20926345,0
+BXMX.US,D,20140502,000000,7.02718,7.03211,6.98844,7.01107,114159.50348337,0
+BXMX.US,D,20140505,000000,7.02718,7.03211,6.99412,6.99933,155756.0195938,0
+BXMX.US,D,20140506,000000,7.0233,7.02718,6.97384,6.98389,151656.01024035,0
+BXMX.US,D,20140507,000000,6.99933,7.02718,6.97384,7.02718,187759.10496164,0
+BXMX.US,D,20140508,000000,7.03733,7.04329,6.98389,6.98844,206136.30960487,0
+BXMX.US,D,20140509,000000,6.98389,7.01107,6.96703,6.99933,155264.10292059,0
+BXMX.US,D,20140512,000000,7.0233,7.0233,7.00606,7.0233,176550.58299589,0
+BXMX.US,D,20140513,000000,7.01695,7.03211,6.99412,7.03211,94703.460127672,0
+BXMX.US,D,20140514,000000,7.02718,7.02718,6.99412,7.01107,114821.37420032,0
+BXMX.US,D,20140515,000000,7.0233,7.07521,7.01107,7.0556,354663.47645601,0
+BXMX.US,D,20140516,000000,7.07,7.07521,7.03733,7.0556,146000.02411372,0
+BXMX.US,D,20140519,000000,7.07,7.08099,7.0556,7.07,85180.755602049,0
+BXMX.US,D,20140520,000000,7.06697,7.09434,6.99933,7.03211,169458.96022645,0
+BXMX.US,D,20140521,000000,7.08791,7.08791,7.04329,7.07521,217862.0830081,0
+BXMX.US,D,20140522,000000,7.08099,7.11007,7.07521,7.09434,141845.12277098,0
+BXMX.US,D,20140523,000000,7.11007,7.11007,7.07521,7.11007,73727.330914874,0
+BXMX.US,D,20140527,000000,7.11965,7.15763,7.11386,7.13679,129217.85400526,0
+BXMX.US,D,20140528,000000,7.16274,7.18662,7.13679,7.15393,229259.56009082,0
+BXMX.US,D,20140529,000000,7.1814,7.20101,7.16274,7.16947,144200.20023431,0
+BXMX.US,D,20140530,000000,7.18662,7.20709,7.16947,7.19343,179863.10342615,0
+BXMX.US,D,20140602,000000,7.1814,7.20101,7.17468,7.19343,88285.31984214,0
+BXMX.US,D,20140603,000000,7.1814,7.1814,7.14276,7.16274,106269.83563896,0
+BXMX.US,D,20140604,000000,7.16947,7.1814,7.14276,7.1814,162098.15558648,0
+BXMX.US,D,20140605,000000,7.16947,7.1814,7.14276,7.17468,112165.44641111,0
+BXMX.US,D,20140606,000000,7.16274,7.17468,7.14939,7.16274,167167.21967383,0
+BXMX.US,D,20140609,000000,7.15763,7.15763,7.11007,7.11007,180716.04049041,0
+BXMX.US,D,20140610,000000,7.12484,7.19722,7.12484,7.19722,180480.6383056,0
+BXMX.US,D,20140611,000000,7.21238,7.23124,7.1294,7.19722,132977.95527123,0
+BXMX.US,D,20140612,000000,7.21238,7.24109,7.02852,7.11215,383756.23077662,0
+BXMX.US,D,20140613,000000,7.13461,7.2192,7.10325,7.1294,243766.87948951,0
+BXMX.US,D,20140616,000000,7.1241,7.15318,7.11747,7.13461,104513.29198186,0
+BXMX.US,D,20140617,000000,7.10779,7.14721,7.09728,7.1294,244420.30528502,0
+BXMX.US,D,20140618,000000,7.1294,7.15592,7.10779,7.15318,132780.55523284,0
+BXMX.US,D,20140619,000000,7.15592,7.16122,7.1241,7.14038,120725.4298939,0
+BXMX.US,D,20140620,000000,7.13461,7.15318,7.1241,7.14038,123722.32138577,0
+BXMX.US,D,20140623,000000,7.11747,7.14038,7.09066,7.10325,145703.39624855,0
+BXMX.US,D,20140624,000000,7.09728,7.14721,7.09066,7.14721,128370.1950169,0
+BXMX.US,D,20140625,000000,7.14721,7.21238,7.14038,7.21238,132361.47600696,0
+BXMX.US,D,20140626,000000,7.23124,7.27955,7.21238,7.26382,236216.06411741,0
+BXMX.US,D,20140627,000000,7.25843,7.27509,7.22535,7.26382,149375.88145469,0
+BXMX.US,D,20140630,000000,7.24421,7.30929,7.23654,7.30929,175410.51860306,0
+BXMX.US,D,20140701,000000,7.30929,7.31393,7.27065,7.27509,247222.96358407,0
+BXMX.US,D,20140702,000000,7.25843,7.28504,7.19722,7.22535,191949.89722045,0
+BXMX.US,D,20140703,000000,7.23124,7.25113,7.2192,7.24109,98102.541002575,0
+BXMX.US,D,20140707,000000,7.24109,7.27509,7.24109,7.27509,114931.15817889,0
+BXMX.US,D,20140708,000000,7.27955,7.29631,7.19722,7.23124,136107.85427561,0
+BXMX.US,D,20140709,000000,7.25113,7.27509,7.21238,7.27509,126356.08125624,0
+BXMX.US,D,20140710,000000,7.25843,7.25843,7.2192,7.24109,125450.36343305,0
+BXMX.US,D,20140711,000000,7.23124,7.28504,7.22535,7.25113,135516.70977562,0
+BXMX.US,D,20140714,000000,7.27955,7.30399,7.24421,7.24421,73497.206805952,0
+BXMX.US,D,20140715,000000,7.26382,7.27509,7.2192,7.24109,97103.929043675,0
+BXMX.US,D,20140716,000000,7.27955,7.30929,7.26382,7.30399,117443.52230381,0
+BXMX.US,D,20140717,000000,7.29025,7.29631,7.21238,7.23124,77172.858857633,0
+BXMX.US,D,20140718,000000,7.25843,7.27955,7.22535,7.24109,110393.06852634,0
+BXMX.US,D,20140721,000000,7.23124,7.24109,7.19259,7.21238,71897.949810461,0
+BXMX.US,D,20140722,000000,7.22535,7.24421,7.21238,7.24421,92698.846903621,0
+BXMX.US,D,20140723,000000,7.25113,7.30929,7.24109,7.25843,161964.0924588,0
+BXMX.US,D,20140724,000000,7.27509,7.31393,7.26382,7.31393,152581.78475192,0
+BXMX.US,D,20140725,000000,7.27955,7.31393,7.27065,7.27065,131643.65768555,0
+BXMX.US,D,20140728,000000,7.25113,7.29631,7.23654,7.24421,129363.5288999,0
+BXMX.US,D,20140729,000000,7.25843,7.28504,7.21238,7.23124,123901.77596613,0
+BXMX.US,D,20140730,000000,7.25843,7.27509,7.22535,7.26382,280577.23638044,0
+BXMX.US,D,20140731,000000,7.25113,7.25113,7.20036,7.2192,215902.86123673,0
+BXMX.US,D,20140801,000000,7.20036,7.24421,7.11215,7.11215,150170.75968414,0
+BXMX.US,D,20140804,000000,7.11215,7.11215,7.02852,7.10779,130942.729207,0
+BXMX.US,D,20140805,000000,7.09728,7.1294,7.06393,7.1241,212516.44774397,0
+BXMX.US,D,20140806,000000,7.09728,7.11215,7.06393,7.07824,92441.276800057,0
+BXMX.US,D,20140807,000000,7.10779,7.15592,7.09066,7.09728,460319.99967623,0
+BXMX.US,D,20140808,000000,7.1241,7.16795,7.11747,7.16795,111907.87630755,0
+BXMX.US,D,20140811,000000,7.20036,7.22535,7.16795,7.19722,77392.42681477,0
+BXMX.US,D,20140812,000000,7.21238,7.23124,7.15592,7.18056,185547.5911626,0
+BXMX.US,D,20140813,000000,7.20642,7.2192,7.18595,7.20036,83089.581933358,0
+BXMX.US,D,20140814,000000,7.2192,7.26382,7.21238,7.24421,72313.862190807,0
+BXMX.US,D,20140815,000000,7.26382,7.27065,7.19259,7.24421,103888.36779615,0
+BXMX.US,D,20140818,000000,7.27955,7.29631,7.22535,7.27955,180789.9335529,0
+BXMX.US,D,20140819,000000,7.29025,7.33061,7.29025,7.31914,126119.62345624,0
+BXMX.US,D,20140820,000000,7.31914,7.35827,7.30929,7.34748,105587.9082336,0
+BXMX.US,D,20140821,000000,7.36831,7.42923,7.35145,7.38687,180364.52063596,0
+BXMX.US,D,20140822,000000,7.40137,7.40838,7.33515,7.36292,169425.18054074,0
+BXMX.US,D,20140825,000000,7.38687,7.39672,7.33061,7.35145,124278.63058487,0
+BXMX.US,D,20140826,000000,7.35827,7.36831,7.32369,7.35145,143496.10491021,0
+BXMX.US,D,20140827,000000,7.35827,7.35827,7.31914,7.34748,185445.19649028,0
+BXMX.US,D,20140828,000000,7.34207,7.35145,7.31914,7.35145,121351.40969477,0
+BXMX.US,D,20140829,000000,7.35827,7.36292,7.33515,7.35827,129246.35561508,0
+BXMX.US,D,20140902,000000,7.36292,7.36292,7.34207,7.35827,65366.858700825,0
+BXMX.US,D,20140903,000000,7.36292,7.37532,7.34207,7.35827,103371.11635868,0
+BXMX.US,D,20140904,000000,7.36292,7.38687,7.35145,7.37532,118133.89463058,0
+BXMX.US,D,20140905,000000,7.38687,7.38687,7.34748,7.37532,103587.51747028,0
+BXMX.US,D,20140908,000000,7.37532,7.37532,7.33515,7.34207,106466.18006217,0
+BXMX.US,D,20140909,000000,7.34207,7.38215,7.27955,7.29631,149016.97229399,0
+BXMX.US,D,20140910,000000,7.33061,7.35827,7.31393,7.32369,107048.87964071,0
+BXMX.US,D,20140911,000000,7.34748,7.34748,7.30238,7.32284,126498.58930534,0
+BXMX.US,D,20140912,000000,7.31318,7.34207,7.31318,7.32284,65380.581698146,0
+BXMX.US,D,20140915,000000,7.3344,7.36292,7.31914,7.35145,94185.153075009,0
+BXMX.US,D,20140916,000000,7.34207,7.48881,7.34207,7.44306,285995.70909188,0
+BXMX.US,D,20140917,000000,7.45519,7.45519,7.38309,7.4314,128944.44967402,0
+BXMX.US,D,20140918,000000,7.44959,7.47224,7.4207,7.43861,86174.089485057,0
+BXMX.US,D,20140919,000000,7.46531,7.46531,7.41596,7.43861,110276.9508567,0
+BXMX.US,D,20140922,000000,7.4314,7.44306,7.34207,7.36292,112266.78546824,0
+BXMX.US,D,20140923,000000,7.35827,7.38309,7.32284,7.3344,61991.001359849,0
+BXMX.US,D,20140924,000000,7.34207,7.35827,7.32966,7.3344,80951.961196812,0
+BXMX.US,D,20140925,000000,7.34207,7.34748,7.27367,7.28352,101462.56411587,0
+BXMX.US,D,20140926,000000,7.30238,7.36916,7.2949,7.36292,132990.62265337,0
+BXMX.US,D,20140929,000000,7.32966,7.32966,7.27367,7.31318,184835.05091707,0
+BXMX.US,D,20140930,000000,7.30238,7.32966,7.24203,7.24203,311064.4583519,0
+BXMX.US,D,20141001,000000,7.27832,7.30787,7.24203,7.24857,273823.41046812,0
+BXMX.US,D,20141002,000000,7.24203,7.25643,7.14276,7.1888,253554.54342495,0
+BXMX.US,D,20141003,000000,7.23967,7.27832,7.23967,7.25643,100723.63349089,0
+BXMX.US,D,20141006,000000,7.28892,7.31914,7.27367,7.31914,142427.82234953,0
+BXMX.US,D,20141007,000000,7.2949,7.2949,7.23436,7.24857,168861.48203538,0
+BXMX.US,D,20141008,000000,7.25643,7.30787,7.23436,7.2949,68537.926697163,0
+BXMX.US,D,20141009,000000,7.28892,7.28892,7.18274,7.1888,78610.606730807,0
+BXMX.US,D,20141010,000000,7.19514,7.20944,7.13679,7.13679,61850.604541103,0
+BXMX.US,D,20141013,000000,7.13679,7.14939,6.9656,6.99933,231680.08569521,0
+BXMX.US,D,20141014,000000,6.99412,7.06393,6.83497,6.87437,286071.71338474,0
+BXMX.US,D,20141015,000000,6.80655,6.84122,6.66427,6.78401,292255.50710065,0
+BXMX.US,D,20141016,000000,6.7446,7.01184,6.72196,6.97878,225972.37442484,0
+BXMX.US,D,20141017,000000,7.05863,7.06393,7.00606,7.02415,130974.39766235,0
+BXMX.US,D,20141020,000000,6.98844,7.06393,6.98844,7.06393,137578.32621931,0
+BXMX.US,D,20141021,000000,7.07208,7.2229,7.03874,7.20944,217429.28078491,0
+BXMX.US,D,20141022,000000,7.19514,7.27367,7.19514,7.19798,132530.37443553,0
+BXMX.US,D,20141023,000000,7.2624,7.28352,7.17032,7.20328,176555.86107178,0
+BXMX.US,D,20141024,000000,7.22915,7.24857,7.1888,7.24857,104718.08132649,0
+BXMX.US,D,20141027,000000,7.19514,7.2624,7.1761,7.24203,111563.74575933,0
+BXMX.US,D,20141028,000000,7.27367,7.27832,7.2624,7.27832,99277.440696291,0
+BXMX.US,D,20141029,000000,7.2949,7.30238,7.24203,7.27367,116101.83541189,0
+BXMX.US,D,20141030,000000,7.24857,7.2949,7.23967,7.27367,83933.018461013,0
+BXMX.US,D,20141031,000000,7.30787,7.35145,7.2949,7.32966,148921.96692792,0
+BXMX.US,D,20141103,000000,7.34748,7.35145,7.32284,7.35145,72973.621677396,0
+BXMX.US,D,20141104,000000,7.34748,7.34748,7.26837,7.28352,144610.83453875,0
+BXMX.US,D,20141105,000000,7.31914,7.32284,7.27832,7.2949,134473.76197923,0
+BXMX.US,D,20141106,000000,7.27832,7.28892,7.25643,7.28892,154086.03638135,0
+BXMX.US,D,20141107,000000,7.28892,7.28892,7.2229,7.22915,127068.62150175,0
+BXMX.US,D,20141110,000000,7.24857,7.25643,7.20944,7.2229,89646.00780728,0
+BXMX.US,D,20141111,000000,7.23436,7.28352,7.2229,7.28352,64316.521598177,0
+BXMX.US,D,20141112,000000,7.27367,7.34207,7.24857,7.32966,137443.20747645,0
+BXMX.US,D,20141113,000000,7.34207,7.35145,7.31914,7.31914,103540.01478724,0
+BXMX.US,D,20141114,000000,7.32284,7.32966,7.2949,7.31914,95314.661316047,0
+BXMX.US,D,20141117,000000,7.30238,7.32284,7.30238,7.31914,76696.77641211,0
+BXMX.US,D,20141118,000000,7.2949,7.35145,7.28892,7.32284,90797.683967069,0
+BXMX.US,D,20141119,000000,7.31914,7.3344,7.30787,7.32284,130180.5750481,0
+BXMX.US,D,20141120,000000,7.28892,7.35145,7.28892,7.3344,137277.47589343,0
+BXMX.US,D,20141121,000000,7.36292,7.4261,7.35145,7.40999,160250.82902403,0
+BXMX.US,D,20141124,000000,7.4314,7.4314,7.38309,7.39143,116741.53821008,0
+BXMX.US,D,20141125,000000,7.39143,7.4207,7.38764,7.40298,163969.76129803,0
+BXMX.US,D,20141126,000000,7.39759,7.44306,7.39759,7.44306,112659.47431466,0
+BXMX.US,D,20141128,000000,7.4261,7.4261,7.39143,7.4261,60533.196798284,0
+BXMX.US,D,20141201,000000,7.39143,7.40999,7.35827,7.39143,96704.906506186,0
+BXMX.US,D,20141202,000000,7.38309,7.41596,7.38309,7.40999,83346.096421744,0
+BXMX.US,D,20141203,000000,7.39143,7.44306,7.38309,7.44306,121508.69635638,0
+BXMX.US,D,20141204,000000,7.4207,7.45519,7.36292,7.44959,101447.78550337,0
+BXMX.US,D,20141205,000000,7.46531,7.46531,7.40298,7.44959,114076.10988427,0
+BXMX.US,D,20141208,000000,7.4261,7.4261,7.38764,7.41596,133562.76608014,0
+BXMX.US,D,20141209,000000,7.36292,7.36916,7.26837,7.34748,154014.25454921,0
+BXMX.US,D,20141210,000000,7.3576,7.36292,7.29347,7.30616,160475.67505706,0
+BXMX.US,D,20141211,000000,7.34131,7.43926,7.33354,7.38309,114422.35166283,0
+BXMX.US,D,20141212,000000,7.38764,7.39833,7.26003,7.28134,322928.51734352,0
+BXMX.US,D,20141215,000000,7.27235,7.29347,7.19657,7.19657,138412.26221036,0
+BXMX.US,D,20141216,000000,7.1851,7.23208,7.11292,7.12571,136272.53024345,0
+BXMX.US,D,20141217,000000,7.12571,7.19959,7.1094,7.19657,213088.59117075,0
+BXMX.US,D,20141218,000000,7.26003,7.28741,7.24109,7.266,199062.63229346,0
+BXMX.US,D,20141219,000000,7.27746,7.29347,7.26003,7.29347,92527.837244698,0
+BXMX.US,D,20141222,000000,7.23208,8.22554,7.21152,7.25312,146023.24764765,0
+BXMX.US,D,20141223,000000,7.52575,7.52575,7.13821,7.266,227491.40466676,0
+BXMX.US,D,20141224,000000,7.16056,7.28741,7.16056,7.1851,314486.76276073,0
+BXMX.US,D,20141226,000000,7.1509,7.26003,7.1509,7.23654,367130.29171458,0
+BXMX.US,D,20141229,000000,7.16056,7.33354,7.16056,7.28741,770514.631121,0
+BXMX.US,D,20141230,000000,7.16577,7.38764,7.16056,7.1851,999900.86503326,0
+BXMX.US,D,20141231,000000,7.24109,7.32834,7.01695,7.01695,824188.44048913,0
+BXMX.US,D,20150102,000000,7.1851,7.24582,7.0789,7.11888,293772.4261122,0
+BXMX.US,D,20150105,000000,7.09814,7.10411,7.01023,7.0446,549797.10905495,0
+BXMX.US,D,20150106,000000,7.09151,7.13234,7.0036,7.10411,440344.59365269,0
+BXMX.US,D,20150107,000000,7.16577,7.24109,7.09814,7.22612,466588.24260641,0
+BXMX.US,D,20150108,000000,7.23208,7.32834,7.22612,7.28741,398694.24116816,0
+BXMX.US,D,20150109,000000,7.28741,7.32199,7.24109,7.25312,319430.20864183,0
+BXMX.US,D,20150112,000000,7.26003,7.266,7.1851,7.1851,377775.11517501,0
+BXMX.US,D,20150113,000000,7.25312,7.37532,7.25312,7.30616,791448.53572667,0
+BXMX.US,D,20150114,000000,7.24109,7.29347,7.1851,7.23208,466903.8715448,0
+BXMX.US,D,20150115,000000,7.25312,7.29347,7.1851,7.24109,588015.65659404,0
+BXMX.US,D,20150116,000000,7.23208,7.38764,7.1851,7.37532,537890.82545618,0
+BXMX.US,D,20150120,000000,7.20556,7.46749,7.20556,7.32199,701645.24125778,0
+BXMX.US,D,20150121,000000,7.31753,7.38764,7.28134,7.37532,497607.49462785,0
+BXMX.US,D,20150122,000000,7.44457,7.50292,7.37532,7.48568,582363.89292813,0
+BXMX.US,D,20150123,000000,7.49184,7.50776,7.38764,7.48009,664708.21054544,0
+BXMX.US,D,20150126,000000,7.45736,7.51458,7.41672,7.47384,442601.49890442,0
+BXMX.US,D,20150127,000000,7.36292,7.50776,7.3576,7.40374,377056.24123841,0
+BXMX.US,D,20150128,000000,7.45736,7.49658,7.32834,7.46142,501141.69424561,0
+BXMX.US,D,20150129,000000,7.47384,7.50776,7.41672,7.48568,509921.24568554,0
+BXMX.US,D,20150130,000000,7.36916,7.49658,7.35145,7.41066,498904.84568228,0
+BXMX.US,D,20150202,000000,7.38309,7.45736,7.34681,7.43311,326021.46981665,0
+BXMX.US,D,20150203,000000,7.46749,7.5898,7.4261,7.56554,753478.05775453,0
+BXMX.US,D,20150204,000000,7.48009,7.59529,7.48009,7.59529,416035.88732124,0
+BXMX.US,D,20150205,000000,7.61224,7.61926,7.49184,7.52575,471475.74088306,0
+BXMX.US,D,20150206,000000,7.50292,7.61926,7.50292,7.61926,509687.95473108,0
+BXMX.US,D,20150209,000000,7.5376,7.61224,7.50776,7.53286,329567.28120137,0
+BXMX.US,D,20150210,000000,7.56176,7.62418,7.55456,7.57114,337414.72443864,0
+BXMX.US,D,20150211,000000,7.60571,7.61926,7.45736,7.49184,551349.91898257,0
+BXMX.US,D,20150212,000000,7.50292,7.59529,7.50292,7.53286,484926.38948803,0
+BXMX.US,D,20150213,000000,7.53286,7.64626,7.49658,7.64626,525675.24661009,0
+BXMX.US,D,20150217,000000,7.64626,7.7334,7.57114,7.61224,432055.90327078,0
+BXMX.US,D,20150218,000000,7.64626,7.69277,7.46749,7.53286,370197.90942344,0
+BXMX.US,D,20150219,000000,7.50292,7.64626,7.48568,7.50776,618362.48174674,0
+BXMX.US,D,20150220,000000,7.5376,7.56554,7.51458,7.54916,291821.64926225,0
+BXMX.US,D,20150223,000000,7.55456,7.5898,7.53286,7.5898,508464.49673916,0
+BXMX.US,D,20150224,000000,7.5898,7.64626,7.53286,7.60571,398350.11061995,0
+BXMX.US,D,20150225,000000,7.64626,7.7118,7.57114,7.60182,501593.49754203,0
+BXMX.US,D,20150226,000000,7.60182,7.6992,7.59529,7.68718,427731.0478843,0
+BXMX.US,D,20150227,000000,7.64626,7.6992,7.5898,7.60182,532881.931434,0
+BXMX.US,D,20150302,000000,7.63601,7.66482,7.59529,7.59529,343656.57698936,0
+BXMX.US,D,20150303,000000,7.61926,7.64626,7.57114,7.63044,380424.70927314,0
+BXMX.US,D,20150304,000000,7.65914,7.72781,7.63044,7.7118,612227.24632907,0
+BXMX.US,D,20150305,000000,7.7334,7.85134,7.68718,7.80332,782076.78417157,0
+BXMX.US,D,20150306,000000,7.82198,7.82198,7.76836,7.79773,577192.43416845,0
+BXMX.US,D,20150309,000000,7.80986,7.9007,7.79271,7.9007,529209.44622785,0
+BXMX.US,D,20150310,000000,7.9007,7.9007,7.64152,7.74003,832130.88909248,0
+BXMX.US,D,20150311,000000,7.79271,7.85134,7.68093,7.72214,391118.09103178,0
+BXMX.US,D,20150312,000000,7.67533,7.71578,7.64086,7.66254,673997.6241166,0
+BXMX.US,D,20150313,000000,7.63356,7.66956,7.58657,7.62656,450572.44911758,0
+BXMX.US,D,20150316,000000,7.62656,7.66956,7.60884,7.62162,448031.58338283,0
+BXMX.US,D,20150317,000000,7.62162,7.64492,7.55711,7.6041,465646.63386715,0
+BXMX.US,D,20150318,000000,7.57426,7.64492,7.54528,7.64492,580321.27755765,0
+BXMX.US,D,20150319,000000,7.62656,7.66254,7.58032,7.58657,371130.01762608,0
+BXMX.US,D,20150320,000000,7.59226,7.60884,7.55077,7.55077,593368.68116443,0
+BXMX.US,D,20150323,000000,7.53333,7.64492,7.53333,7.55077,506132.64280976,0
+BXMX.US,D,20150324,000000,7.52652,7.59775,7.49658,7.50842,481741.59849437,0
+BXMX.US,D,20150325,000000,7.50368,7.5625,7.50368,7.53333,383492.32698198,0
+BXMX.US,D,20150326,000000,7.53333,7.55711,7.50368,7.55077,363843.10604861,0
+BXMX.US,D,20150327,000000,7.53825,7.5625,7.49658,7.53825,529505.01847784,0
+BXMX.US,D,20150330,000000,7.53825,7.60884,7.52652,7.55711,595399.68476794,0
+BXMX.US,D,20150331,000000,7.5625,7.59775,7.52652,7.55711,335669.79254853,0
+BXMX.US,D,20150401,000000,7.68093,7.68093,7.45736,7.47384,1430821.9819872,0
+BXMX.US,D,20150402,000000,7.43225,7.51619,7.38063,7.48568,555086.79671461,0
+BXMX.US,D,20150406,000000,7.48568,7.53825,7.46749,7.52177,284399.61894194,0
+BXMX.US,D,20150407,000000,7.52652,7.58657,7.52177,7.54528,295420.2414059,0
+BXMX.US,D,20150408,000000,7.53825,7.58657,7.51619,7.55711,300322.51829506,0
+BXMX.US,D,20150409,000000,7.5625,7.57426,7.51619,7.55711,350515.96441953,0
+BXMX.US,D,20150410,000000,7.55077,7.59775,7.52652,7.59775,303882.05267709,0
+BXMX.US,D,20150413,000000,7.59775,7.59775,7.53333,7.58032,260856.23361493,0
+BXMX.US,D,20150414,000000,7.58032,7.58657,7.53825,7.55711,253912.39697048,0
+BXMX.US,D,20150415,000000,7.59775,7.60884,7.56801,7.59226,274974.03101274,0
+BXMX.US,D,20150416,000000,7.6041,7.6041,7.55711,7.58032,231189.2246372,0
+BXMX.US,D,20150417,000000,7.52652,7.5625,7.50842,7.53333,251710.38370804,0
+BXMX.US,D,20150420,000000,7.53825,7.59226,7.53825,7.56801,311649.26916081,0
+BXMX.US,D,20150421,000000,7.56801,7.6041,7.54528,7.55711,264642.72526036,0
+BXMX.US,D,20150422,000000,7.55711,7.59226,7.54528,7.56801,281103.98835453,0
+BXMX.US,D,20150423,000000,7.55711,7.64086,7.55077,7.6041,317939.68000974,0
+BXMX.US,D,20150424,000000,7.61604,7.61604,7.58657,7.59775,235931.0480192,0
+BXMX.US,D,20150427,000000,7.6041,7.61604,7.54528,7.55077,308286.07920198,0
+BXMX.US,D,20150428,000000,7.54528,7.59226,7.51619,7.58657,336910.1403833,0
+BXMX.US,D,20150429,000000,7.56801,7.59226,7.52652,7.55077,342674.85487332,0
+BXMX.US,D,20150430,000000,7.55711,7.5625,7.49658,7.50842,344031.32037774,0
+BXMX.US,D,20150501,000000,7.53825,7.5625,7.51619,7.5625,280000.87049295,0
+BXMX.US,D,20150504,000000,7.5625,7.60884,7.54528,7.55711,336402.38948242,0
+BXMX.US,D,20150505,000000,7.55711,7.57426,7.52177,7.57426,248490.75741349,0
+BXMX.US,D,20150506,000000,7.59226,7.59226,7.50368,7.51619,414326.84634718,0
+BXMX.US,D,20150507,000000,7.49658,7.56801,7.46142,7.52177,340033.70569661,0
+BXMX.US,D,20150508,000000,7.56801,7.64086,7.5625,7.6041,238155.22920039,0
+BXMX.US,D,20150511,000000,7.56801,7.61604,7.53333,7.53333,306257.18682882,0
+BXMX.US,D,20150512,000000,7.52652,7.62162,7.50842,7.61604,478998.05464535,0
+BXMX.US,D,20150513,000000,7.61604,7.64492,7.57426,7.63356,337418.94689935,0
+BXMX.US,D,20150514,000000,7.63356,7.64492,7.56801,7.59775,520527.01138435,0
+BXMX.US,D,20150515,000000,7.58657,7.61604,7.5625,7.58657,348256.94793745,0
+BXMX.US,D,20150518,000000,7.57426,7.68632,7.56801,7.62656,439010.29606702,0
+BXMX.US,D,20150519,000000,7.63356,7.67533,7.62162,7.65041,420760.82086038,0
+BXMX.US,D,20150520,000000,7.66254,7.68093,7.64086,7.64492,357581.19680951,0
+BXMX.US,D,20150521,000000,7.66254,7.70395,7.62162,7.64492,359783.21007194,0
+BXMX.US,D,20150522,000000,7.65753,7.65753,7.59775,7.60884,235788.5399701,0
+BXMX.US,D,20150526,000000,7.6041,7.6041,7.55711,7.58032,311547.93010366,0
+BXMX.US,D,20150527,000000,7.57426,7.66254,7.57426,7.66254,318449.54214097,0
+BXMX.US,D,20150528,000000,7.64492,7.65041,7.6041,7.62656,265528.38639515,0
+BXMX.US,D,20150529,000000,7.6041,7.64492,7.55711,7.59226,291009.88118996,0
+BXMX.US,D,20150601,000000,7.6041,7.65041,7.59775,7.64492,368593.37435204,0
+BXMX.US,D,20150602,000000,7.64086,7.64086,7.58657,7.60884,462121.934786,0
+BXMX.US,D,20150603,000000,7.60884,7.64492,7.6041,7.62656,341995.03869834,0
+BXMX.US,D,20150604,000000,7.62162,7.64086,7.58657,7.58657,379430.31977496,0
+BXMX.US,D,20150605,000000,7.58657,7.62162,7.55077,7.59226,408225.39061521,0
+BXMX.US,D,20150608,000000,7.6041,7.62162,7.59226,7.60884,354698.3117569,0
+BXMX.US,D,20150609,000000,7.6041,7.60884,7.56801,7.60884,384121.47362839,0
+BXMX.US,D,20150610,000000,7.62162,7.67533,7.59775,7.65753,506943.35526688,0
+BXMX.US,D,20150611,000000,7.71096,7.71096,7.64418,7.6688,320177.58418825,0
+BXMX.US,D,20150612,000000,7.6688,7.71096,7.63213,7.64976,363170.67917988,0
+BXMX.US,D,20150615,000000,7.63213,7.6688,7.61433,7.63925,189231.68813571,0
+BXMX.US,D,20150616,000000,7.64418,7.7047,7.63925,7.69741,287084.04834097,0
+BXMX.US,D,20150617,000000,7.72781,7.74752,7.69191,7.71096,257343.14630074,0
+BXMX.US,D,20150618,000000,7.71096,7.75869,7.71096,7.75869,198203.36153812,0
+BXMX.US,D,20150619,000000,7.75301,7.76438,7.6688,7.69191,232590.02597912,0
+BXMX.US,D,20150622,000000,7.7408,7.75301,7.69191,7.71665,347721.75104193,0
+BXMX.US,D,20150623,000000,7.71665,7.73435,7.71096,7.73435,280689.13158936,0
+BXMX.US,D,20150624,000000,7.72214,7.74752,7.69191,7.69191,304365.52442888,0
+BXMX.US,D,20150625,000000,7.74752,7.77016,7.72214,7.73435,569517.05620529,0
+BXMX.US,D,20150626,000000,7.73435,7.76438,7.69191,7.71096,323970.40952474,0
+BXMX.US,D,20150629,000000,7.64418,7.69741,7.61433,7.62559,465348.9503868,0
+BXMX.US,D,20150630,000000,7.67533,7.74752,7.62559,7.71665,432375.75466988,0
+BXMX.US,D,20150701,000000,7.81885,7.83089,7.75301,7.75301,522999.26213249,0
+BXMX.US,D,20150702,000000,7.71665,7.78313,7.64976,7.71096,453880.74708713,0
+BXMX.US,D,20150706,000000,7.69191,7.71665,7.6688,7.71096,288742.41978646,0
+BXMX.US,D,20150707,000000,7.72781,7.77566,7.69741,7.77016,278941.0328537,0
+BXMX.US,D,20150708,000000,7.72214,7.74752,7.69191,7.71096,233420.79512463,0
+BXMX.US,D,20150709,000000,7.77016,7.77566,7.6616,7.67533,256016.23802131,0
+BXMX.US,D,20150710,000000,7.75301,7.77566,7.7408,7.77566,309677.38000729,0
+BXMX.US,D,20150713,000000,7.80095,7.85447,7.78949,7.81885,350217.225324,0
+BXMX.US,D,20150714,000000,7.81223,7.83657,7.79536,7.80664,288550.29782397,0
+BXMX.US,D,20150715,000000,7.80095,7.88649,7.80095,7.87985,415197.72886948,0
+BXMX.US,D,20150716,000000,7.88649,7.93452,7.87985,7.90894,309846.27843585,0
+BXMX.US,D,20150717,000000,7.92296,7.92296,7.84386,7.84964,278610.62530282,0
+BXMX.US,D,20150720,000000,7.89057,7.89057,7.84386,7.87256,243224.29328775,0
+BXMX.US,D,20150721,000000,7.87256,7.91482,7.86575,7.90146,291899.76478547,0
+BXMX.US,D,20150722,000000,7.88649,7.94465,7.87985,7.93452,367494.47895119,0
+BXMX.US,D,20150723,000000,7.93452,7.94465,7.80095,7.83657,403876.25607962,0
+BXMX.US,D,20150724,000000,7.84964,7.85447,7.77566,7.83089,257343.14630074,0
+BXMX.US,D,20150727,000000,7.81223,7.81223,7.62559,7.6688,399558.78999939,0
+BXMX.US,D,20150728,000000,7.68093,7.75301,7.6616,7.75301,373974.90053226,0
+BXMX.US,D,20150729,000000,7.76438,7.86092,7.75301,7.86092,258841.06423909,0
+BXMX.US,D,20150730,000000,7.82444,7.87985,7.81885,7.87985,250863.78033485,0
+BXMX.US,D,20150731,000000,7.90894,7.93452,7.88649,7.92798,301540.69821109,0
+BXMX.US,D,20150803,000000,7.94465,7.94465,7.79536,7.84964,372872.83828585,0
+BXMX.US,D,20150804,000000,7.82444,7.87985,7.77016,7.81223,376298.30954022,0
+BXMX.US,D,20150805,000000,7.81885,7.85447,7.75301,7.78949,440263.31128394,0
+BXMX.US,D,20150806,000000,7.80664,7.80664,7.63213,7.6616,805989.63481108,0
+BXMX.US,D,20150807,000000,7.64976,7.68093,7.62077,7.63925,368488.86844937,0
+BXMX.US,D,20150810,000000,7.69191,7.73435,7.68093,7.69741,370151.46235558,0
+BXMX.US,D,20150811,000000,7.64418,7.73435,7.64418,7.72781,321349.31703642,0
+BXMX.US,D,20150812,000000,7.7047,7.80664,7.6688,7.80095,487109.40167726,0
+BXMX.US,D,20150813,000000,7.78949,7.80664,7.75301,7.79536,282928.09138305,0
+BXMX.US,D,20150814,000000,7.79536,7.82444,7.78949,7.81885,254023.23656422,0
+BXMX.US,D,20150817,000000,7.78313,7.82444,7.78313,7.80664,267147.70007903,0
+BXMX.US,D,20150818,000000,7.78949,7.83657,7.78313,7.81885,214647.73478945,0
+BXMX.US,D,20150819,000000,7.81885,7.83657,7.78313,7.81885,399892.3643958,0
+BXMX.US,D,20150820,000000,7.75301,7.81223,7.7047,7.72781,305356.74708152,0
+BXMX.US,D,20150821,000000,7.6688,7.73435,7.5842,7.60258,576160.04252384,0
+BXMX.US,D,20150824,000000,7.19798,7.31393,6.5001,7.16881,1180413.1717942,0
+BXMX.US,D,20150825,000000,7.31914,7.42136,7.26003,7.31393,763230.88638906,0
+BXMX.US,D,20150826,000000,7.38603,7.44002,7.30854,7.42136,515852.74737378,0
+BXMX.US,D,20150827,000000,7.5052,7.7047,7.5052,7.63925,550571.93059599,0
+BXMX.US,D,20150828,000000,7.63925,7.73435,7.60666,7.72781,365003.22712982,0
+BXMX.US,D,20150831,000000,7.6616,7.7047,7.54223,7.57114,449564.33662207,0
+BXMX.US,D,20150901,000000,7.49989,7.56089,7.44551,7.49989,294727.75784879,0
+BXMX.US,D,20150902,000000,7.56089,7.57795,7.5232,7.55456,345729.80520002,0
+BXMX.US,D,20150903,000000,7.59045,7.6688,7.51932,7.51932,367161.96016994,0
+BXMX.US,D,20150904,000000,7.49989,7.53485,7.37371,7.40298,319480.8781704,0
+BXMX.US,D,20150908,000000,7.4637,7.57795,7.4637,7.57795,261830.56642472,0
+BXMX.US,D,20150909,000000,7.60666,7.61433,7.48795,7.5232,266482.66251655,0
+BXMX.US,D,20150910,000000,7.48795,7.56478,7.48795,7.51932,319815.50818201,0
+BXMX.US,D,20150911,000000,7.51865,7.56554,7.49345,7.56554,197993.2941176,0
+BXMX.US,D,20150914,000000,7.59699,7.59699,7.52954,7.54223,142471.10257185,0
+BXMX.US,D,20150915,000000,7.54223,7.67051,7.52954,7.66482,365051.78542804,0
+BXMX.US,D,20150916,000000,7.6272,7.67051,7.56554,7.6272,497428.0400475,0
+BXMX.US,D,20150917,000000,7.66482,7.70858,7.62162,7.67051,335014.25552264,0
+BXMX.US,D,20150918,000000,7.53485,7.65185,7.52253,7.65185,168034.93535059,0
+BXMX.US,D,20150921,000000,7.68878,7.72053,7.64549,7.72053,240490.24997532,0
+BXMX.US,D,20150922,000000,7.65914,7.7263,7.62162,7.7263,369124.34878685,0
+BXMX.US,D,20150923,000000,7.67837,7.77415,7.67837,7.75718,352350.62359983,0
+BXMX.US,D,20150924,000000,7.66482,7.67837,7.56554,7.64549,455308.9944237,0
+BXMX.US,D,20150925,000000,7.67837,7.73113,7.6272,7.68878,309692.15861979,0
+BXMX.US,D,20150928,000000,7.67837,7.6831,7.42524,7.48105,503654.05837053,0
+BXMX.US,D,20150929,000000,7.49345,7.50444,7.33231,7.37608,573629.73294088,0
+BXMX.US,D,20150930,000000,7.40071,7.47469,7.3938,7.42524,586493.45950659,0
+BXMX.US,D,20151001,000000,7.51069,7.53485,7.46142,7.46749,495143.68880114,0
+BXMX.US,D,20151002,000000,7.38309,7.49345,7.31536,7.44306,501005.51988758,0
+BXMX.US,D,20151005,000000,7.49345,7.70158,7.49345,7.57179,449332.1012828,0
+BXMX.US,D,20151006,000000,7.5789,7.6344,7.52253,7.52253,415365.57168287,0
+BXMX.US,D,20151007,000000,7.58506,7.67051,7.58506,7.61604,416505.63607569,0
+BXMX.US,D,20151008,000000,7.58506,7.73113,7.58506,7.65914,306435.58579399,0
+BXMX.US,D,20151009,000000,7.6831,7.73113,7.59699,7.59699,284290.89057855,0
+BXMX.US,D,20151012,000000,7.6272,7.64549,7.59131,7.59131,253112.24066515,0
+BXMX.US,D,20151013,000000,7.58506,7.6272,7.48654,7.48654,296992.05240676,0
+BXMX.US,D,20151014,000000,7.49345,7.55456,7.49345,7.49345,397452.8377182,0
+BXMX.US,D,20151015,000000,7.53485,7.62162,7.51865,7.61604,190992.45425351,0
+BXMX.US,D,20151016,000000,7.61604,7.69428,7.59131,7.66482,166570.79709796,0
+BXMX.US,D,20151019,000000,7.66482,7.73113,7.6344,7.6831,353843.26346229,0
+BXMX.US,D,20151020,000000,7.67051,7.74563,7.64237,7.68878,280256.32936616,0
+BXMX.US,D,20151021,000000,7.69428,7.70858,7.64086,7.64086,264587.83327108,0
+BXMX.US,D,20151022,000000,7.64086,7.72053,7.64086,7.65185,368144.73790117,0
+BXMX.US,D,20151023,000000,7.73757,7.77415,7.68878,7.76836,396313.82894054,0
+BXMX.US,D,20151026,000000,7.73113,7.76836,7.7263,7.7515,270123.47926733,0
+BXMX.US,D,20151027,000000,7.73757,7.76192,7.67837,7.67837,263612.44484609,0
+BXMX.US,D,20151028,000000,7.67837,7.73113,7.67837,7.67837,324346.20852831,0
+BXMX.US,D,20151029,000000,7.6831,7.7515,7.67051,7.72053,480005.11152568,0
+BXMX.US,D,20151030,000000,7.72053,7.7263,7.62162,7.6344,390776.07171391,0
+BXMX.US,D,20151102,000000,7.67051,7.71408,7.66482,7.66482,329083.80944959,0
+BXMX.US,D,20151103,000000,7.66482,7.73757,7.64549,7.73757,358214.56591663,0
+BXMX.US,D,20151104,000000,7.7515,7.8001,7.7263,7.78788,343337.78120544,0
+BXMX.US,D,20151105,000000,7.8001,7.84386,7.77415,7.84386,198479.9327149,0
+BXMX.US,D,20151106,000000,7.82359,7.9098,7.82359,7.89141,290965.54535247,0
+BXMX.US,D,20151109,000000,7.88745,7.89643,7.82359,7.89141,306128.40177704,0
+BXMX.US,D,20151110,000000,7.85447,7.9098,7.85447,7.89141,252543.26408391,0
+BXMX.US,D,20151111,000000,7.93879,7.93879,7.84964,7.86092,278101.81878675,0
+BXMX.US,D,20151112,000000,7.82359,7.84386,7.79356,7.8001,282827.80794109,0
+BXMX.US,D,20151113,000000,7.8179,7.86092,7.76836,7.84964,275663.34772433,0
+BXMX.US,D,20151116,000000,7.85447,7.88745,7.81146,7.86092,286735.69533205,0
+BXMX.US,D,20151117,000000,7.86092,7.9098,7.83657,7.86575,299920.32891202,0
+BXMX.US,D,20151118,000000,7.88745,7.95281,7.86575,7.93879,380357.14990171,0
+BXMX.US,D,20151119,000000,7.90316,7.95281,7.90316,7.92391,329556.72504958,0
+BXMX.US,D,20151120,000000,7.91623,7.95943,7.90316,7.92391,324507.71765062,0
+BXMX.US,D,20151123,000000,7.94693,7.996,7.93055,7.9835,337531.89772346,0
+BXMX.US,D,20151124,000000,7.96606,8.05719,7.96606,8.04355,550507.53807011,0
+BXMX.US,D,20151125,000000,8.04355,8.12901,8.0266,8.12901,518759.91157547,0
+BXMX.US,D,20151127,000000,8.12901,8.12901,7.99013,7.99013,154519.89421972,0
+BXMX.US,D,20151130,000000,8.05048,8.05048,7.97185,8.0266,350073.66165972,0
+BXMX.US,D,20151201,000000,8.0266,8.11451,8.00766,8.0859,345081.65748039,0
+BXMX.US,D,20151202,000000,8.10873,8.10873,8.0266,8.06459,292761.14677116,0
+BXMX.US,D,20151203,000000,8.08258,8.10873,8.0266,8.05048,330194.31661743,0
+BXMX.US,D,20151204,000000,8.04355,8.13743,8.03427,8.1003,406407.62127776,0
+BXMX.US,D,20151207,000000,8.08258,8.12473,8.03939,8.12473,425459.36402008,0
+BXMX.US,D,20151208,000000,8.07055,8.10873,8.00766,8.1003,320568.1618043,0
+BXMX.US,D,20151209,000000,8.05719,8.14339,8.05719,8.12038,518759.91157547,0
+BXMX.US,D,20151210,000000,8.12038,8.2368,8.11451,8.17372,439786.17322325,0
+BXMX.US,D,20151211,000000,7.9835,8.0266,7.84964,7.93547,379704.77972138,0
+BXMX.US,D,20151214,000000,7.91623,7.93055,7.71408,7.76836,417041.88858639,0
+BXMX.US,D,20151215,000000,7.83003,7.9835,7.81146,7.89141,435880.39706264,0
+BXMX.US,D,20151216,000000,7.89643,8.00766,7.89141,7.94693,428228.24263339,0
+BXMX.US,D,20151217,000000,7.93547,8.12901,7.89643,8.07747,808751.12411813,0
+BXMX.US,D,20151218,000000,8.06459,8.13743,7.96606,8.12038,488964.11754596,0
+BXMX.US,D,20151221,000000,8.12901,8.28493,8.04355,8.16188,632082.31222226,0
+BXMX.US,D,20151222,000000,8.12901,8.12901,8.0266,8.09348,515832.69068537,0
+BXMX.US,D,20151223,000000,8.10873,8.14339,8.04355,8.0859,447117.42063821,0
+BXMX.US,D,20151224,000000,8.12473,8.13743,8.05719,8.05719,139258.86558355,0
+BXMX.US,D,20151228,000000,8.03939,8.12473,8.00253,8.11451,396008.75615395,0
+BXMX.US,D,20151229,000000,8.15762,8.26599,8.15089,8.26001,413249.06324989,0
+BXMX.US,D,20151230,000000,8.217,8.24534,8.09348,8.1937,388984.69275593,0
+BXMX.US,D,20151231,000000,8.13743,8.32122,8.13743,8.24789,865101.97357904,0
+BXMX.US,D,20160104,000000,8.13743,8.16188,7.996,8.0859,685828.95903769,0
+BXMX.US,D,20160105,000000,8.06459,8.18688,8.02158,8.03427,569577.22627046,0
+BXMX.US,D,20160106,000000,8.01495,8.02158,7.95943,7.99013,328267.81891659,0
+BXMX.US,D,20160107,000000,7.92391,7.97771,7.83003,7.85447,375877.11908398,0
+BXMX.US,D,20160108,000000,7.9098,7.9744,7.74752,7.78143,529834.37041355,0
+BXMX.US,D,20160111,000000,7.78143,7.7838,7.62162,7.66482,385508.55197301,0
+BXMX.US,D,20160112,000000,7.71408,7.78143,7.61604,7.77415,476304.12470971,0
+BXMX.US,D,20160113,000000,7.8179,7.8179,7.49818,7.51865,506284.65139546,0
+BXMX.US,D,20160114,000000,7.50444,7.6041,7.42524,7.56554,622725.33927966,0
+BXMX.US,D,20160115,000000,7.40687,7.46142,7.31015,7.32673,701636.79633636,0
+BXMX.US,D,20160119,000000,7.22366,7.22366,7.22366,7.22366,0,0
+BXMX.US,D,20160120,000000,7.10628,7.11158,6.6331,6.86509,1487850.5363927,0
+BXMX.US,D,20160121,000000,6.9083,7.122,6.87865,6.97092,658395.63177776,0
+BXMX.US,D,20160122,000000,7.10032,7.3576,7.06393,7.31015,592774.36981891,0
+BXMX.US,D,20160125,000000,7.266,7.30323,7.13679,7.19343,587748.58595387,0
+BXMX.US,D,20160126,000000,7.19343,7.36292,7.15015,7.28295,772876.04227541,0
+BXMX.US,D,20160127,000000,7.30323,7.3146,7.18662,7.2085,271352.21533516,0
+BXMX.US,D,20160128,000000,7.23578,7.266,7.18662,7.25265,700523.122323,0
+BXMX.US,D,20160129,000000,7.28892,7.49345,7.273,7.49345,485523.86767909,0
+BXMX.US,D,20160201,000000,7.46142,7.54223,7.42524,7.54223,252135.79662499,0
+BXMX.US,D,20160202,000000,7.49345,7.49345,7.36992,7.46142,457530.00875934,0
+BXMX.US,D,20160203,000000,7.44306,7.51865,7.28295,7.45679,482143.78787739,0
+BXMX.US,D,20160204,000000,7.43765,7.51069,7.40687,7.46749,295663.03289697,0
+BXMX.US,D,20160205,000000,7.44959,7.46749,7.28892,7.36992,346186.88657233,0
+BXMX.US,D,20160208,000000,7.25265,7.25265,6.92175,7.03733,729222.132182,0
+BXMX.US,D,20160209,000000,6.95112,7.08032,6.87931,6.9083,752825.68757419,0
+BXMX.US,D,20160210,000000,6.92809,7.10032,6.92175,7.03733,539790.93277755,0
+BXMX.US,D,20160211,000000,6.9153,7.09434,6.9153,7.06393,429711.38195925,0
+BXMX.US,D,20160212,000000,7.10032,7.18662,7.06393,7.13025,386192.59060869,0
+BXMX.US,D,20160216,000000,7.18662,7.28295,7.15393,7.273,513725.682789,0
+BXMX.US,D,20160217,000000,7.33979,7.54223,7.24109,7.40071,637245.32606051,0
+BXMX.US,D,20160218,000000,7.43765,7.48105,7.31536,7.44959,532926.2672715,0
+BXMX.US,D,20160219,000000,7.43765,7.46142,7.33979,7.44959,554737.38809051,0
+BXMX.US,D,20160222,000000,7.52954,7.55456,7.51069,7.53485,349893.15146419,0
+BXMX.US,D,20160223,000000,7.52954,7.55456,7.46749,7.5484,523591.46224765,0
+BXMX.US,D,20160224,000000,7.45679,7.54223,7.42524,7.51069,335795.41075477,0
+BXMX.US,D,20160225,000000,7.53485,7.55456,7.46749,7.55456,471179.11301789,0
+BXMX.US,D,20160226,000000,7.55456,7.59699,7.48654,7.52253,320070.96705522,0
+BXMX.US,D,20160229,000000,7.51069,7.58506,7.46142,7.48105,319414.37441415,0
+BXMX.US,D,20160301,000000,7.49818,7.6272,7.46142,7.61604,398208.65818603,0
+BXMX.US,D,20160302,000000,7.60807,7.73757,7.52954,7.7263,284706.8029589,0
+BXMX.US,D,20160303,000000,7.6831,7.75718,7.65185,7.69428,510000.41682394,0
+BXMX.US,D,20160304,000000,7.73757,7.83003,7.67051,7.75718,430888.39288332,0
+BXMX.US,D,20160307,000000,7.75718,7.78788,7.74563,7.78788,239828.37925837,0
+BXMX.US,D,20160308,000000,7.71408,7.79356,7.68878,7.70858,359994.33310765,0
+BXMX.US,D,20160309,000000,7.73113,7.85201,7.70858,7.82359,393187.09678171,0
+BXMX.US,D,20160310,000000,7.85447,7.87332,7.76836,7.87332,461139.15705479,0
+BXMX.US,D,20160311,000000,7.95281,7.95281,7.82283,7.84235,441098.30289017,0
+BXMX.US,D,20160314,000000,7.83429,7.83429,7.7408,7.77167,265361.59919694,0
+BXMX.US,D,20160315,000000,7.69665,7.77167,7.69021,7.71096,311447.64666171,0
+BXMX.US,D,20160316,000000,7.72781,7.84235,7.6992,7.77167,312260.47034918,0
+BXMX.US,D,20160317,000000,7.79129,7.89057,7.79129,7.82283,334756.68541907,0
+BXMX.US,D,20160318,000000,7.82283,7.90231,7.79849,7.84235,312866.39346166,0
+BXMX.US,D,20160321,000000,7.84235,7.94693,7.8179,7.94693,200164.69453986,0
+BXMX.US,D,20160322,000000,7.93055,7.93879,7.81554,7.84235,331223.5414165,0
+BXMX.US,D,20160323,000000,7.82283,7.87911,7.71096,7.72781,321149.80576768,0
+BXMX.US,D,20160324,000000,7.69665,7.73435,7.66558,7.67837,414703.70096591,0
+BXMX.US,D,20160328,000000,7.67837,7.77167,7.66558,7.67837,397867.69448336,0
+BXMX.US,D,20160329,000000,7.72214,7.84727,7.71484,7.83429,485079.45368892,0
+BXMX.US,D,20160330,000000,7.90231,7.93879,7.87911,7.89057,491499.70520481,0
+BXMX.US,D,20160331,000000,7.89559,7.97848,7.88564,7.96029,467152.99672693,0
+BXMX.US,D,20160401,000000,7.93055,8.08325,7.92391,8.08325,821201.04953386,0
+BXMX.US,D,20160404,000000,8.03598,8.07993,7.93055,8.07993,536336.95991337,0
+BXMX.US,D,20160405,000000,8.05283,8.05283,7.97269,8.00917,386834.40463724,0
+BXMX.US,D,20160406,000000,8.07397,8.07397,7.92391,7.99193,680383.0403316,0
+BXMX.US,D,20160407,000000,7.93055,7.98425,7.91397,7.97848,312021.90131883,0
+BXMX.US,D,20160408,000000,8.0033,8.05283,7.94693,8.0157,321535.10530784,0
+BXMX.US,D,20160411,000000,8.00917,8.11205,7.99771,8.05966,373373.19988048,0
+BXMX.US,D,20160412,000000,8.05283,8.13402,8.0157,8.13402,374358.08884207,0
+BXMX.US,D,20160413,000000,8.11205,8.13233,8.03598,8.09679,452706.90300859,0
+BXMX.US,D,20160414,000000,8.07397,8.13402,8.00917,8.13402,302865.49526016,0
+BXMX.US,D,20160415,000000,8.10456,8.13402,8.0681,8.09679,297247.51127996,0
+BXMX.US,D,20160418,000000,8.07993,8.10778,8.04355,8.10456,322187.47548819,0
+BXMX.US,D,20160419,000000,8.07993,8.13402,8.0681,8.13402,340288.10895464,0
+BXMX.US,D,20160420,000000,8.12731,8.14842,8.08921,8.11205,275856.525302,0
+BXMX.US,D,20160421,000000,8.12731,8.16102,8.09679,8.14075,403553.23783499,0
+BXMX.US,D,20160422,000000,8.10456,8.12389,8.02925,8.03598,286839.14561955,0
+BXMX.US,D,20160425,000000,7.89559,8.05966,7.88564,8.04536,347886.42700978,0
+BXMX.US,D,20160426,000000,8.04024,8.08921,8.0157,8.05966,198916.95739882,0
+BXMX.US,D,20160427,000000,8.0681,8.16604,8.02338,8.14842,457187.9894415,0
+BXMX.US,D,20160428,000000,8.10456,8.14075,8.02338,8.03598,255481.0411258,0
+BXMX.US,D,20160429,000000,8.02925,8.03521,7.91566,7.91566,442758.78556602,0
+BXMX.US,D,20160502,000000,7.93879,8.08325,7.93879,8.07993,433271.97195647,0
+BXMX.US,D,20160503,000000,8.03598,8.11205,7.99193,8.05283,480118.06234977,0
+BXMX.US,D,20160504,000000,8.04536,8.07397,8.02338,8.05283,192098.73896062,0
+BXMX.US,D,20160505,000000,8.05283,8.05283,8.02338,8.03598,216597.45602421,0
+BXMX.US,D,20160506,000000,8.0157,8.0681,7.93879,8.0681,275271.71449309,0
+BXMX.US,D,20160509,000000,8.0681,8.07482,7.94693,7.96029,293196.06022472,0
+BXMX.US,D,20160510,000000,7.98425,8.03598,7.91566,7.91566,436168.58000638,0
+BXMX.US,D,20160511,000000,7.89057,7.95281,7.88564,7.93055,311260.8027751,0
+BXMX.US,D,20160512,000000,7.91566,7.94693,7.90231,7.93879,295159.50445681,0
+BXMX.US,D,20160513,000000,7.92391,7.97848,7.90231,7.91566,269898.6332343,0
+BXMX.US,D,20160516,000000,7.91566,7.97269,7.89057,7.89057,442818.9556312,0
+BXMX.US,D,20160517,000000,7.87911,7.95281,7.85201,7.88564,405032.15470012,0
+BXMX.US,D,20160518,000000,7.87911,7.98425,7.8594,7.93547,435207.97019391,0
+BXMX.US,D,20160519,000000,7.92391,7.94693,7.73435,7.79687,474789.31692851,0
+BXMX.US,D,20160520,000000,7.84727,7.85201,7.80986,7.83429,369322.80444042,0
+BXMX.US,D,20160523,000000,7.8594,7.89559,7.79129,7.84235,378364.14844463,0
+BXMX.US,D,20160524,000000,7.85201,7.93547,7.85201,7.93055,275054.25776631,0
+BXMX.US,D,20160525,000000,7.91566,7.97848,7.9098,7.94693,292450.79590867,0
+BXMX.US,D,20160526,000000,7.95281,7.98425,7.93547,7.97269,268740.62338345,0
+BXMX.US,D,20160527,000000,7.94693,8.00917,7.9098,8.0033,231817.31566843,0
+BXMX.US,D,20160531,000000,8.02338,8.02338,7.94693,7.98425,328713.28852193,0
+BXMX.US,D,20160601,000000,7.94693,8.02338,7.94693,8.0157,271734.34802979,0
+BXMX.US,D,20160602,000000,7.99771,8.05283,7.95281,8.02925,409060.38222144,0
+BXMX.US,D,20160603,000000,8.02338,8.05966,7.96702,8.02338,477392.46395878,0
+BXMX.US,D,20160606,000000,8.02925,8.05283,7.996,8.05283,397707.24097623,0
+BXMX.US,D,20160607,000000,8.02338,8.08325,7.98425,8.08325,361965.16664599,0
+BXMX.US,D,20160608,000000,8.07397,8.156,8.04536,8.156,503692.06051696,0
+BXMX.US,D,20160609,000000,8.14075,8.27299,8.13402,8.27299,709091.55072721,0
+BXMX.US,D,20160610,000000,8.25395,8.28153,8.21,8.22904,527788.58819754,0
+BXMX.US,D,20160613,000000,8.24098,8.24098,8.0428,8.08495,361446.85959333,0
+BXMX.US,D,20160614,000000,8.10778,8.12986,8.03096,8.0428,357210.67588183,0
+BXMX.US,D,20160615,000000,8.0698,8.20147,8.03096,8.0698,512165.48355512,0
+BXMX.US,D,20160616,000000,8.03096,8.06221,7.97932,8.01078,422904.77528801,0
+BXMX.US,D,20160617,000000,8.0555,8.09262,7.96702,8.09262,330943.80339419,0
+BXMX.US,D,20160620,000000,8.12473,8.17561,8.12473,8.15856,225363.28446683,0
+BXMX.US,D,20160621,000000,8.16955,8.17561,8.11451,8.17561,324474.99358009,0
+BXMX.US,D,20160622,000000,8.16955,8.26788,8.12986,8.19787,367628.54207886,0
+BXMX.US,D,20160623,000000,8.27205,8.27887,8.09944,8.11451,409902.76313392,0
+BXMX.US,D,20160624,000000,7.96702,8.09262,7.95281,8.0428,528506.40651895,0
+BXMX.US,D,20160627,000000,8.01078,8.0428,7.96702,7.98511,422878.38490855,0
+BXMX.US,D,20160628,000000,8.02499,8.16955,8.0033,8.02499,703487.28974433,0
+BXMX.US,D,20160629,000000,8.11451,8.27205,8.09944,8.21426,416050.66593374,0
+BXMX.US,D,20160630,000000,8.24618,8.30388,8.13743,8.30388,482661.03931489,0
+BXMX.US,D,20160701,000000,8.34234,8.42012,8.31856,8.34755,693131.70484284,0
+BXMX.US,D,20160705,000000,8.32387,8.34234,8.15856,8.27887,457390.66755578,0
+BXMX.US,D,20160706,000000,8.27887,8.39822,8.25575,8.38602,361170.28841654,0
+BXMX.US,D,20160707,000000,8.39822,8.43063,8.34234,8.42542,401939.202227,0
+BXMX.US,D,20160708,000000,8.44379,8.46359,8.29791,8.35532,418513.41614527,0
+BXMX.US,D,20160711,000000,8.40525,8.40525,8.27205,8.33087,474760.81531869,0
+BXMX.US,D,20160712,000000,8.37464,8.42542,8.29791,8.30388,411849.31752314,0
+BXMX.US,D,20160713,000000,8.34234,8.35532,8.18935,8.22715,384898.40639979,0
+BXMX.US,D,20160714,000000,8.30388,8.33258,8.24618,8.28493,339812.02650912,0
+BXMX.US,D,20160715,000000,8.28493,8.30123,8.22715,8.26513,305705.10009044,0
+BXMX.US,D,20160718,000000,8.24098,8.30388,8.22118,8.22118,387959.69041757,0
+BXMX.US,D,20160719,000000,8.22118,8.30994,8.20233,8.25301,341577.01508764,0
+BXMX.US,D,20160720,000000,8.30388,8.35532,8.28493,8.34755,280431.56148581,0
+BXMX.US,D,20160721,000000,8.36147,8.36763,8.26513,8.30994,266687.45186119,0
+BXMX.US,D,20160722,000000,8.32387,8.33087,8.23502,8.23502,381235.42173027,0
+BXMX.US,D,20160725,000000,8.25907,8.28493,8.23502,8.26513,299708.15026114,0
+BXMX.US,D,20160726,000000,8.27887,8.31856,8.24618,8.26513,259829.1200462,0
+BXMX.US,D,20160727,000000,8.30994,8.31856,8.25907,8.27205,220930.75633213,0
+BXMX.US,D,20160728,000000,8.26513,8.33087,8.24618,8.32387,131607.76676947,0
+BXMX.US,D,20160729,000000,8.33618,8.34234,8.27205,8.30994,245502.31084304,0
+BXMX.US,D,20160801,000000,8.28493,8.31856,8.27205,8.28493,147187.59118957,0
+BXMX.US,D,20160802,000000,8.27205,8.30994,8.25301,8.25907,373333.0865037,0
+BXMX.US,D,20160803,000000,8.26513,8.29791,8.25301,8.29185,248720.88152242,0
+BXMX.US,D,20160804,000000,8.30388,8.33087,8.27205,8.33087,147515.88751011,0
+BXMX.US,D,20160805,000000,8.33618,8.39293,8.31856,8.36763,366179.18243872,0
+BXMX.US,D,20160808,000000,8.38157,8.39822,8.31856,8.34234,207350.2670602,0
+BXMX.US,D,20160809,000000,8.39293,8.40525,8.33618,8.38157,253812.11352852,0
+BXMX.US,D,20160810,000000,8.34755,8.39293,8.34234,8.38602,218436.33766523,0
+BXMX.US,D,20160811,000000,8.37464,8.38602,8.32387,8.33087,224536.73778203,0
+BXMX.US,D,20160812,000000,8.32387,8.38602,8.32387,8.37464,309203.40879213,0
+BXMX.US,D,20160815,000000,8.40525,8.40525,8.31856,8.32387,261987.85308632,0
+BXMX.US,D,20160816,000000,8.34234,8.36147,8.32387,8.35712,224721.47043827,0
+BXMX.US,D,20160817,000000,8.37464,8.38157,8.33087,8.35532,206215.48074326,0
+BXMX.US,D,20160818,000000,8.36763,8.41319,8.34755,8.39822,196899.67679263,0
+BXMX.US,D,20160819,000000,8.38602,8.39293,8.33618,8.35532,237952.55108611,0
+BXMX.US,D,20160822,000000,8.34755,8.39822,8.34234,8.38602,255244.5833258,0
+BXMX.US,D,20160823,000000,8.41319,8.42542,8.33087,8.33087,313279.13899647,0
+BXMX.US,D,20160824,000000,8.34755,8.36147,8.29185,8.29185,256968.40291236,0
+BXMX.US,D,20160825,000000,8.30994,8.33087,8.2711,8.28493,279986.09188045,0
+BXMX.US,D,20160826,000000,8.30388,8.38602,8.28493,8.38602,255698.49785257,0
+BXMX.US,D,20160829,000000,8.38602,8.44379,8.38157,8.43773,338542.12144933,0
+BXMX.US,D,20160830,000000,8.43773,8.44379,8.38602,8.43773,343418.007959,0
+BXMX.US,D,20160831,000000,8.43773,8.44379,8.39293,8.43773,272778.35144138,0
+BXMX.US,D,20160901,000000,8.43773,8.46975,8.40525,8.4509,206141.58768076,0
+BXMX.US,D,20160902,000000,8.47515,8.55795,8.45914,8.55795,223943.48205169,0
+BXMX.US,D,20160906,000000,8.56959,8.58751,8.53304,8.58751,283228.94170894,0
+BXMX.US,D,20160907,000000,8.5929,8.5929,8.49561,8.51437,294498.68935504,0
+BXMX.US,D,20160908,000000,8.46359,8.51882,8.45914,8.50907,217174.87752688,0
+BXMX.US,D,20160909,000000,8.44379,8.50452,8.32908,8.33087,374282.08454921,0
+BXMX.US,D,20160912,000000,8.29791,8.46084,8.28493,8.45914,242865.38412704,0
+BXMX.US,D,20160913,000000,8.4114,8.46899,8.28076,8.39132,264495.99475054,0
+BXMX.US,D,20160914,000000,8.35181,8.41396,8.29962,8.32642,303070.2846048,0
+BXMX.US,D,20160915,000000,8.29962,8.38157,8.29962,8.32642,211614.95238151,0
+BXMX.US,D,20160916,000000,8.34395,8.37815,8.33343,8.37815,201893.79220232,0
+BXMX.US,D,20160919,000000,8.4114,8.41585,8.31412,8.32642,209823.57342351,0
+BXMX.US,D,20160920,000000,8.34395,8.39046,8.32642,8.32642,254329.364966,0
+BXMX.US,D,20160921,000000,8.36499,8.42977,8.34395,8.41746,254101.35208743,0
+BXMX.US,D,20160922,000000,8.442,8.50452,8.442,8.44901,243157.7895315,0
+BXMX.US,D,20160923,000000,8.442,8.49561,8.442,8.46899,300379.5215147,0
+BXMX.US,D,20160926,000000,8.46899,8.48047,8.41746,8.48047,399045.76102262,0
+BXMX.US,D,20160927,000000,8.44901,8.53388,8.44901,8.50452,341143.15724925,0
+BXMX.US,D,20160928,000000,8.50907,8.5713,8.50907,8.55795,296339.68222642,0
+BXMX.US,D,20160929,000000,8.51882,8.5588,8.49561,8.52507,349963.87768115,0
+BXMX.US,D,20160930,000000,8.54905,8.58835,8.51437,8.58835,250330.69466968,0
+BXMX.US,D,20161003,000000,8.5642,8.66414,8.54905,8.54905,538462.96888295,0
+BXMX.US,D,20161004,000000,8.54279,8.59385,8.44901,8.48047,389936.85764698,0
+BXMX.US,D,20161005,000000,8.50452,8.51437,8.442,8.442,237164.00654774,0
+BXMX.US,D,20161006,000000,8.47515,8.48767,8.40354,8.40354,266737.06577458,0
+BXMX.US,D,20161007,000000,8.42456,8.43944,8.36499,8.38602,255416.6485999,0
+BXMX.US,D,20161010,000000,8.4114,8.48047,8.4114,8.442,239664.7589057,0
+BXMX.US,D,20161011,000000,8.40354,8.43518,8.29962,8.29962,427384.80610574,0
+BXMX.US,D,20161012,000000,8.29962,8.35181,8.29962,8.29962,338994.98036092,0
+BXMX.US,D,20161013,000000,8.27555,8.3395,8.20906,8.20906,346591.18718571,0
+BXMX.US,D,20161014,000000,8.24278,8.31932,8.18328,8.18328,209171.20324318,0
+BXMX.US,D,20161017,000000,8.19787,8.24278,8.11972,8.11972,292760.09115599,0
+BXMX.US,D,20161018,000000,8.15856,8.18849,8.11451,8.12473,265344.70935408,0
+BXMX.US,D,20161019,000000,8.13743,8.39748,8.13743,8.35892,378791.67259194,0
+BXMX.US,D,20161020,000000,8.34045,8.34395,8.22904,8.28759,379999.29635619,0
+BXMX.US,D,20161021,000000,8.28759,8.35892,8.24884,8.35892,234246.28619425,0
+BXMX.US,D,20161024,000000,8.33343,8.36763,8.26788,8.27555,447837.35018997,0
+BXMX.US,D,20161025,000000,8.31932,8.32642,8.22904,8.24884,513867.13522294,0
+BXMX.US,D,20161026,000000,8.21512,8.31932,8.20906,8.25575,282352.78111075,0
+BXMX.US,D,20161027,000000,8.26001,8.29962,8.18328,8.21512,269681.17650753,0
+BXMX.US,D,20161028,000000,8.1903,8.24278,8.1704,8.1704,234243.11934871,0
+BXMX.US,D,20161031,000000,8.1704,8.20299,8.15856,8.1704,274786.13151096,0
+BXMX.US,D,20161101,000000,8.15856,8.16358,8.0538,8.0841,304256.79606548,0
+BXMX.US,D,20161102,000000,8.0841,8.10703,7.92477,7.96957,477200.34199629,0
+BXMX.US,D,20161103,000000,7.98917,7.99515,7.89141,7.89643,413207.89425793,0
+BXMX.US,D,20161104,000000,7.87985,7.95138,7.83344,7.84642,564069.02626883,0
+BXMX.US,D,20161107,000000,7.91131,8.00253,7.91131,7.94286,547551.81557019,0
+BXMX.US,D,20161108,000000,7.93224,8.0157,7.89643,7.97611,440819.62048304,0
+BXMX.US,D,20161109,000000,7.87985,8.04536,7.85855,8.04536,296008.21906035,0
+BXMX.US,D,20161110,000000,8.07482,8.17618,8.04536,8.14501,464984.76315021,0
+BXMX.US,D,20161111,000000,8.1526,8.22904,8.06894,8.22904,537608.97620351,0
+BXMX.US,D,20161114,000000,8.19787,8.2368,8.02253,8.13743,500993.90812062,0
+BXMX.US,D,20161115,000000,8.09177,8.2368,8.09177,8.2368,417968.71871315,0
+BXMX.US,D,20161116,000000,8.18328,8.27555,8.1526,8.26788,513557.83997561,0
+BXMX.US,D,20161117,000000,8.33343,8.34395,8.25575,8.28076,347184.44291604,0
+BXMX.US,D,20161118,000000,8.28076,8.29962,8.22118,8.26788,174769.76018969,0
+BXMX.US,D,20161121,000000,8.29962,8.34395,8.28076,8.31412,316443.87330175,0
+BXMX.US,D,20161122,000000,8.31412,8.43679,8.31412,8.43679,381167.86235884,0
+BXMX.US,D,20161123,000000,8.37815,8.4114,8.34395,8.37815,224220.05322847,0
+BXMX.US,D,20161125,000000,8.4114,8.42456,8.35892,8.4114,96524.396310656,0
+BXMX.US,D,20161128,000000,8.4114,8.42977,8.39132,8.40354,283440.06474464,0
+BXMX.US,D,20161129,000000,8.36499,8.45829,8.36499,8.42977,283897.14611695,0
+BXMX.US,D,20161130,000000,8.46275,8.47515,8.42456,8.43679,374576.60118402,0
+BXMX.US,D,20161201,000000,8.442,8.46275,8.28076,8.29962,269157.59137898,0
+BXMX.US,D,20161202,000000,8.30568,8.37815,8.2368,8.2368,354232.78546317,0
+BXMX.US,D,20161205,000000,8.2945,8.34045,8.26001,8.27555,427932.6703834,0
+BXMX.US,D,20161206,000000,8.27555,8.31932,8.25575,8.30568,401391.33794934,0
+BXMX.US,D,20161207,000000,8.30568,8.4114,8.26788,8.39748,398217.10310746,0
+BXMX.US,D,20161208,000000,8.36499,8.36499,8.29962,8.34234,422501.5302898,0
+BXMX.US,D,20161209,000000,8.34045,8.38241,8.2945,8.33429,361614.70240672,0
+BXMX.US,D,20161212,000000,8.34395,8.34395,8.24884,8.29516,459972.70228249,0
+BXMX.US,D,20161213,000000,8.28673,8.37909,8.25301,8.34395,776166.39478692,0
+BXMX.US,D,20161214,000000,8.30482,8.33343,8.26001,8.29365,747748.17856541,0
+BXMX.US,D,20161215,000000,8.29365,8.39652,8.29365,8.35892,322676.22531585,0
+BXMX.US,D,20161216,000000,8.37293,8.39216,8.34045,8.39216,295223.8969827,0
+BXMX.US,D,20161219,000000,8.39216,8.41319,8.31335,8.35181,478433.30052483,0
+BXMX.US,D,20161220,000000,8.35181,8.37293,8.32558,8.34395,407246.83534471,0
+BXMX.US,D,20161221,000000,8.34045,8.35617,8.28673,8.31335,411312.00939727,0
+BXMX.US,D,20161222,000000,8.28673,8.37909,8.28673,8.37293,296847.4331273,0
+BXMX.US,D,20161223,000000,8.34395,8.36499,8.31932,8.35892,219098.20838218,0
+BXMX.US,D,20161227,000000,8.37909,8.43063,8.33343,8.34045,477015.60934004,0
+BXMX.US,D,20161228,000000,8.33343,8.39822,8.27376,8.28673,629915.13426071,0
+BXMX.US,D,20161229,000000,8.28673,8.38602,8.27376,8.37909,452539.06019521,0
+BXMX.US,D,20161230,000000,8.45176,8.49921,8.34395,8.39748,872489.16859848,0
+BXMX.US,D,20170103,000000,8.41936,8.45176,8.39216,8.41936,357312.01493897,0
+BXMX.US,D,20170104,000000,8.41936,8.55625,8.41936,8.55625,361117.50765761,0
+BXMX.US,D,20170105,000000,8.44379,8.51077,8.43063,8.47166,422132.06497731,0
+BXMX.US,D,20170106,000000,8.49921,8.5518,8.47166,8.51522,326985.24647466,0
+BXMX.US,D,20170109,000000,8.50546,8.54639,8.48321,8.52943,460037.09480838,0
+BXMX.US,D,20170110,000000,8.54639,8.59196,8.49921,8.49921,258207.69513196,0
+BXMX.US,D,20170111,000000,8.51077,8.55625,8.51077,8.54639,198731.16912739,0
+BXMX.US,D,20170112,000000,8.52224,8.56249,8.49106,8.49106,278577.90123228,0
+BXMX.US,D,20170113,000000,8.52224,8.5856,8.48321,8.55625,209822.51780834,0
+BXMX.US,D,20170117,000000,8.55625,8.61536,8.52943,8.5856,377515.43384109,0
+BXMX.US,D,20170118,000000,8.63174,8.64795,8.5856,8.6363,485509.08906659,0
+BXMX.US,D,20170119,000000,8.64795,8.64795,8.5856,8.6019,312981.45551612,0
+BXMX.US,D,20170120,000000,8.6236,8.64444,8.55625,8.6055,321002.01964268,0
+BXMX.US,D,20170123,000000,8.6091,8.63174,8.5856,8.6019,413759.9809963,0
+BXMX.US,D,20170124,000000,8.6019,8.69579,8.5856,8.67144,500964.35089562,0
+BXMX.US,D,20170125,000000,8.69579,8.70981,8.67144,8.70213,438908.95700988,0
+BXMX.US,D,20170126,000000,8.70213,8.70213,8.6019,8.63174,437653.83056259,0
+BXMX.US,D,20170127,000000,8.63174,8.6435,8.6091,8.61536,264201.47811572,0
+BXMX.US,D,20170130,000000,8.6091,8.65523,8.5856,8.64795,326810.01435502,0
+BXMX.US,D,20170131,000000,8.6091,8.67144,8.59736,8.6435,302958.38939587,0
+BXMX.US,D,20170201,000000,8.67599,8.70981,8.64795,8.70213,264715.56270767,0
+BXMX.US,D,20170202,000000,8.70213,8.70981,8.6435,8.68318,306799.77303059,0
+BXMX.US,D,20170203,000000,8.68318,8.71624,8.68318,8.70213,245423.13970464,0
+BXMX.US,D,20170206,000000,8.70981,8.77498,8.68782,8.7621,477081.05748111,0
+BXMX.US,D,20170207,000000,8.7621,8.77498,8.71624,8.71624,209402.38296728,0
+BXMX.US,D,20170208,000000,8.68318,8.77498,8.66329,8.7548,341820.86219389,0
+BXMX.US,D,20170209,000000,8.7621,8.76853,8.72458,8.73007,312450.48108133,0
+BXMX.US,D,20170210,000000,8.74836,8.75386,8.68782,8.72364,393008.69781653,0
+BXMX.US,D,20170213,000000,8.73007,8.74836,8.70213,8.73368,472234.72819643,0
+BXMX.US,D,20170214,000000,8.73368,8.78957,8.71624,8.78228,464907.70324218,0
+BXMX.US,D,20170215,000000,8.78228,8.79411,8.74836,8.77498,440985.35206607,0
+BXMX.US,D,20170216,000000,8.7621,8.76939,8.68782,8.73368,427857.72170573,0
+BXMX.US,D,20170217,000000,8.72364,8.74836,8.70981,8.74287,280097.98708937,0
+BXMX.US,D,20170221,000000,8.74836,8.76853,8.67599,8.74836,666858.49866412,0
+BXMX.US,D,20170222,000000,8.74287,8.78228,8.71624,8.78228,402060.59797253,0
+BXMX.US,D,20170223,000000,8.78228,8.83541,8.76853,8.80055,333609.23172,0
+BXMX.US,D,20170224,000000,8.79411,8.807,8.73007,8.7621,316906.23274994,0
+BXMX.US,D,20170227,000000,8.7621,8.82073,8.74287,8.82073,260229.19819887,0
+BXMX.US,D,20170228,000000,8.81524,8.86696,8.81524,8.86137,354420.68496495,0
+BXMX.US,D,20170301,000000,8.91347,8.91347,8.88098,8.88657,411507.2982053,0
+BXMX.US,D,20170302,000000,8.86696,8.8716,8.76578,8.80055,541210.73519268,0
+BXMX.US,D,20170303,000000,8.82073,8.87445,8.79411,8.86696,268846.18490131,0
+BXMX.US,D,20170306,000000,8.8465,8.87445,8.82717,8.87445,204561.33175848,0
+BXMX.US,D,20170307,000000,8.87445,8.88657,8.83541,8.83996,259117.63541587,0
+BXMX.US,D,20170308,000000,8.85398,8.86696,8.81524,8.83996,260217.58643191,0
+BXMX.US,D,20170309,000000,8.83541,8.83996,8.74836,8.74836,386744.67734706,0
+BXMX.US,D,20170310,000000,8.78957,8.86137,8.7548,8.86137,359376.79822819,0
+BXMX.US,D,20170313,000000,8.85304,8.89301,8.81979,8.88098,447658.9512248,0
+BXMX.US,D,20170314,000000,8.85957,8.86137,8.81979,8.83457,306371.19326811,0
+BXMX.US,D,20170315,000000,8.84555,8.94047,8.84555,8.9256,291320.23205245,0
+BXMX.US,D,20170316,000000,8.91347,8.9256,8.85304,8.88098,361236.79217279,0
+BXMX.US,D,20170317,000000,8.90704,8.97306,8.8735,8.97306,383169.30873735,0
+BXMX.US,D,20170320,000000,8.96652,8.97306,8.93308,8.94047,182549.64405554,0
+BXMX.US,D,20170321,000000,8.97306,8.99448,8.89301,8.90704,269245.20743879,0
+BXMX.US,D,20170322,000000,8.90704,8.94796,8.8735,8.88657,267012.58133618,0
+BXMX.US,D,20170323,000000,8.89301,9.01276,8.88657,8.9256,345026.76549111,0
+BXMX.US,D,20170324,000000,8.94047,8.98792,8.85304,8.9005,299506.52776204,0
+BXMX.US,D,20170327,000000,8.86602,8.89301,8.83911,8.89301,286274.39149903,0
+BXMX.US,D,20170328,000000,8.9005,8.95998,8.87719,8.95998,238761.15231288,0
+BXMX.US,D,20170329,000000,8.95998,8.98792,8.93308,8.93308,288624.19088646,0
+BXMX.US,D,20170330,000000,8.94047,8.96652,8.92466,8.96652,268553.77949685,0
+BXMX.US,D,20170331,000000,8.95449,8.99448,8.9005,8.9005,343708.30213312,0
+BXMX.US,D,20170403,000000,8.9005,9.06865,8.9005,8.93308,552932.28613521,0
+BXMX.US,D,20170404,000000,8.85957,8.93308,8.84555,8.90704,352124.72195162,0
+BXMX.US,D,20170405,000000,8.92096,9.00044,8.91347,8.96652,282974.53845091,0
+BXMX.US,D,20170406,000000,8.97306,8.99448,8.92096,8.95449,360438.74709782,0
+BXMX.US,D,20170407,000000,8.94047,9.04686,8.90978,9.04686,239875.88194141,0
+BXMX.US,D,20170410,000000,9.04686,9.11412,9.02885,9.06865,366813.60716102,0
+BXMX.US,D,20170411,000000,9.07527,9.07527,9.02128,9.06865,233624.52885409,0
+BXMX.US,D,20170412,000000,9.06865,9.07527,9.01371,9.04686,283163.49356786,0
+BXMX.US,D,20170413,000000,9.00044,9.0819,9.00044,9.04686,275984.2547386,0
+BXMX.US,D,20170417,000000,9.02128,9.09516,9.02128,9.09516,339151.21140734,0
+BXMX.US,D,20170418,000000,9.08665,9.10843,9.05538,9.10275,237875.49117807,0
+BXMX.US,D,20170419,000000,9.11412,9.15769,9.09516,9.11412,272669.62307799,0
+BXMX.US,D,20170420,000000,9.12264,9.19654,9.10275,9.14254,389485.05435056,0
+BXMX.US,D,20170421,000000,9.16716,9.20979,9.12738,9.18895,432961.62109397,0
+BXMX.US,D,20170424,000000,9.2278,9.28368,9.22211,9.2278,321927.79415427,0
+BXMX.US,D,20170425,000000,9.24864,9.296,9.24864,9.28368,237501.80340488,0
+BXMX.US,D,20170426,000000,9.296,9.36989,9.28368,9.31021,424605.37134064,0
+BXMX.US,D,20170427,000000,9.32443,9.34336,9.26948,9.296,629562.55879108,0
+BXMX.US,D,20170428,000000,9.31021,9.39074,9.28368,9.36516,460181.71408784,0
+BXMX.US,D,20170501,000000,9.36989,9.39737,9.28748,9.28748,348754.14268654,0
+BXMX.US,D,20170502,000000,9.32443,9.33389,9.26379,9.28748,375283.86335365,0
+BXMX.US,D,20170503,000000,9.28368,9.33485,9.26948,9.33485,257434.98482127,0
+BXMX.US,D,20170504,000000,9.33485,9.34999,9.25621,9.26379,276113.03979039,0
+BXMX.US,D,20170505,000000,9.28368,9.35853,9.25716,9.34336,281301.38839292,0
+BXMX.US,D,20170508,000000,9.32916,9.37369,9.31021,9.34999,240027.89052712,0
+BXMX.US,D,20170509,000000,9.36516,9.3822,9.30453,9.32443,297228.51020675,0
+BXMX.US,D,20170510,000000,9.30453,9.3822,9.28748,9.31021,343914.14709293,0
+BXMX.US,D,20170511,000000,9.296,9.31021,9.2278,9.24864,330787.57234776,0
+BXMX.US,D,20170512,000000,9.23632,9.32916,9.22211,9.30453,250481.64764023,0
+BXMX.US,D,20170515,000000,9.32916,9.36989,9.30453,9.36516,264788.40015499,0
+BXMX.US,D,20170516,000000,9.33485,9.35853,9.30453,9.33485,265400.65695855,0
+BXMX.US,D,20170517,000000,9.30453,9.31116,9.24864,9.24864,374399.25783402,0
+BXMX.US,D,20170518,000000,9.22211,9.25621,9.18043,9.20979,394103.37075668,0
+BXMX.US,D,20170519,000000,9.24864,9.36516,9.23632,9.34336,271567.56083158,0
+BXMX.US,D,20170522,000000,9.41157,9.4163,9.36516,9.39452,410869.70663745,0
+BXMX.US,D,20170523,000000,9.40684,9.47694,9.39074,9.43715,310757.27433494,0
+BXMX.US,D,20170524,000000,9.45231,9.47694,9.36705,9.42957,454537.33972819,0
+BXMX.US,D,20170525,000000,9.4163,9.46936,9.4163,9.44567,304838.44002886,0
+BXMX.US,D,20170526,000000,9.45231,9.45231,9.40684,9.42957,180818.43516272,0
+BXMX.US,D,20170530,000000,9.46936,9.57262,9.44567,9.53946,724516.19971607,0
+BXMX.US,D,20170531,000000,9.56599,9.57262,9.51104,9.5442,390365.43740947,0
+BXMX.US,D,20170601,000000,9.5442,9.61336,9.53188,9.59156,499823.23088761,0
+BXMX.US,D,20170602,000000,9.60482,9.76867,9.53946,9.72042,429968.95206281,0
+BXMX.US,D,20170605,000000,9.72042,9.7678,9.5442,9.55746,785859.05335629,0
+BXMX.US,D,20170606,000000,9.5442,9.55746,9.49872,9.55082,399537.67769581,0
+BXMX.US,D,20170607,000000,9.55082,9.55082,9.46936,9.5442,555659.99575657,0
+BXMX.US,D,20170608,000000,9.51104,9.51767,9.44567,9.44567,425906.94485578,0
+BXMX.US,D,20170609,000000,9.48546,9.50441,9.45894,9.48546,261217.25400599,0
+BXMX.US,D,20170612,000000,9.46936,9.49209,9.4163,9.4163,298788.70944063,0
+BXMX.US,D,20170613,000000,9.51198,9.57357,9.4362,9.57357,408157.83124378,0
+BXMX.US,D,20170614,000000,9.54041,9.59914,9.51198,9.55178,292579.58096045,0
+BXMX.US,D,20170615,000000,9.51862,9.58114,9.48546,9.55178,272400.44120746,0
+BXMX.US,D,20170616,000000,9.53188,9.58683,9.51198,9.54514,181810.71343056,0
+BXMX.US,D,20170619,000000,9.55936,9.66166,9.55936,9.60767,265060.74887106,0
+BXMX.US,D,20170620,000000,9.59914,9.60767,9.50157,9.53188,335614.90055923,0
+BXMX.US,D,20170621,000000,9.5262,9.58683,9.49872,9.49872,298060.33496745,0
+BXMX.US,D,20170622,000000,9.5262,9.58683,9.49872,9.56693,246187.40509391,0
+BXMX.US,D,20170623,000000,9.54041,9.58683,9.53188,9.54514,163239.27559448,0
+BXMX.US,D,20170626,000000,9.55936,9.60767,9.48546,9.49209,352921.71141142,0
+BXMX.US,D,20170627,000000,9.51198,9.55178,9.38883,9.38883,378035.8521241,0
+BXMX.US,D,20170628,000000,9.42199,9.55178,9.42199,9.49872,377704.38895804,0
+BXMX.US,D,20170629,000000,9.5262,9.5262,9.36799,9.45231,507697.06450435,0
+BXMX.US,D,20170630,000000,9.45799,9.53188,9.45799,9.45799,432716.71837255,0
+BXMX.US,D,20170703,000000,9.51862,9.64745,9.49872,9.62946,415527.08080519,0
+BXMX.US,D,20170705,000000,9.58683,9.62946,9.50441,9.54514,323818.40093904,0
+BXMX.US,D,20170706,000000,9.50441,9.55178,9.49209,9.51198,288018.26777397,0
+BXMX.US,D,20170707,000000,9.49872,9.54041,9.49872,9.54041,242477.97335652,0
+BXMX.US,D,20170710,000000,9.50441,9.53188,9.49209,9.53188,215099.53808587,0
+BXMX.US,D,20170711,000000,9.48546,9.54514,9.45799,9.51862,265823.95864514,0
+BXMX.US,D,20170712,000000,9.54041,9.62093,9.53188,9.57357,293663.69774881,0
+BXMX.US,D,20170713,000000,9.56693,9.6143,9.45231,9.6143,459449.11715393,0
+BXMX.US,D,20170714,000000,9.58683,9.62946,9.55178,9.62093,157057.59310893,0
+BXMX.US,D,20170717,000000,9.6143,9.62093,9.54041,9.55936,220902.25472231,0
+BXMX.US,D,20170718,000000,9.5262,9.59346,9.51862,9.55178,206609.22520485,0
+BXMX.US,D,20170719,000000,9.56693,9.62946,9.55936,9.60767,210897.1340601,0
+BXMX.US,D,20170720,000000,9.62946,9.62946,9.59346,9.59914,202280.14735765,0
+BXMX.US,D,20170721,000000,9.59914,9.62946,9.58683,9.60767,139858.45500497,0
+BXMX.US,D,20170724,000000,9.62093,9.66928,9.60767,9.65412,259224.2525489,0
+BXMX.US,D,20170725,000000,9.66928,9.73653,9.64745,9.71,410290.17390443,0
+BXMX.US,D,20170726,000000,9.71752,9.73084,9.66166,9.70334,269427.82886468,0
+BXMX.US,D,20170727,000000,9.73653,9.73653,9.62946,9.64745,274430.3891958,0
+BXMX.US,D,20170728,000000,9.64366,9.65788,9.58683,9.58683,223151.77066778,0
+BXMX.US,D,20170731,000000,9.60767,9.66166,9.58683,9.59914,273703.07033777,0
+BXMX.US,D,20170801,000000,9.6143,9.73653,9.58683,9.73653,280028.31648759,0
+BXMX.US,D,20170802,000000,9.73653,9.73653,9.6768,9.68916,234787.81678085,0
+BXMX.US,D,20170803,000000,9.66928,9.68916,9.64366,9.64366,167811.14493274,0
+BXMX.US,D,20170804,000000,9.64745,9.66928,9.60767,9.60767,191651.15812493,0
+BXMX.US,D,20170807,000000,9.62093,9.63515,9.59346,9.59346,396990.47826998,0
+BXMX.US,D,20170808,000000,9.59914,9.62946,9.58683,9.59914,309351.19491712,0
+BXMX.US,D,20170809,000000,9.58683,9.58683,9.51862,9.55178,268715.28861917,0
+BXMX.US,D,20170810,000000,9.51198,9.54041,9.21074,9.21737,526085.88091455,0
+BXMX.US,D,20170811,000000,9.16907,9.38883,9.16243,9.34053,461498.06621548,0
+BXMX.US,D,20170814,000000,9.37369,9.44473,9.36799,9.39642,291165.0566212,0
+BXMX.US,D,20170815,000000,9.39642,9.46462,9.32158,9.33294,510027.86281858,0
+BXMX.US,D,20170816,000000,9.35568,9.39642,9.34053,9.34053,241939.60961545,0
+BXMX.US,D,20170817,000000,9.34053,9.36326,9.26663,9.29221,360032.33525408,0
+BXMX.US,D,20170818,000000,9.26095,9.27137,9.21737,9.23916,408978.04423752,0
+BXMX.US,D,20170821,000000,9.23916,9.28558,9.206,9.25243,265832.40356657,0
+BXMX.US,D,20170822,000000,9.27137,9.37369,9.27137,9.36326,296051.49928268,0
+BXMX.US,D,20170823,000000,9.34053,9.36799,9.30738,9.36799,296308.01377106,0
+BXMX.US,D,20170824,000000,9.36326,9.39642,9.31401,9.33294,185040.89587689,0
+BXMX.US,D,20170825,000000,9.34811,9.38126,9.31401,9.33294,231661.084622,0
+BXMX.US,D,20170828,000000,9.32158,9.36799,9.26663,9.30738,355909.1023667,0
+BXMX.US,D,20170829,000000,9.28558,9.36326,9.25811,9.33294,240921.99658335,0
+BXMX.US,D,20170830,000000,9.32158,9.39642,9.31116,9.36799,233497.85503266,0
+BXMX.US,D,20170831,000000,9.38883,9.42105,9.36799,9.36799,247434.08661977,0
+BXMX.US,D,20170901,000000,9.38883,9.42199,9.38126,9.40494,315263.69553213,0
+BXMX.US,D,20170905,000000,9.38126,9.38883,9.25243,9.30738,470893.0413045,0
+BXMX.US,D,20170906,000000,9.32727,9.40021,9.32727,9.38126,215705.46119835,0
+BXMX.US,D,20170907,000000,9.36799,9.38126,9.32158,9.36326,249869.39083666,0
+BXMX.US,D,20170908,000000,9.34811,9.40967,9.34811,9.36799,160820.86122044,0
+BXMX.US,D,20170911,000000,9.40494,9.45231,9.40494,9.41536,283510.7909616,0
+BXMX.US,D,20170912,000000,9.45799,9.46936,9.4362,9.46462,306721.65750738,0
+BXMX.US,D,20170913,000000,9.42862,9.45231,9.40967,9.42862,263753.89728002,0
+BXMX.US,D,20170914,000000,9.46462,9.46462,9.404,9.42199,292954.32434883,0
+BXMX.US,D,20170915,000000,9.42862,9.49209,9.40684,9.46462,292956.4355792,0
+BXMX.US,D,20170918,000000,9.44473,9.46842,9.40967,9.4362,522570.68237001,0
+BXMX.US,D,20170919,000000,9.44473,9.47031,9.41536,9.47031,294042.66359791,0
+BXMX.US,D,20170920,000000,9.45231,9.52052,9.45231,9.52052,253315.9743946,0
+BXMX.US,D,20170921,000000,9.51294,9.51294,9.4362,9.45231,260362.20571136,0
+BXMX.US,D,20170922,000000,9.44473,9.50062,9.42199,9.48642,218507.06388219,0
+BXMX.US,D,20170925,000000,9.47031,9.48642,9.42199,9.45894,379603.44066424,0
+BXMX.US,D,20170926,000000,9.48642,9.52052,9.45894,9.48642,275451.16907344,0
+BXMX.US,D,20170927,000000,9.48642,9.57641,9.48642,9.52052,279196.4917269,0
+BXMX.US,D,20170928,000000,9.52715,9.674,9.52715,9.63893,484851.44081037,0
+BXMX.US,D,20170929,000000,9.63135,9.72225,9.61714,9.70807,508452.88497219,0
+BXMX.US,D,20171002,000000,9.75737,9.8549,9.70141,9.73461,566994.13592856,0
+BXMX.US,D,20171003,000000,9.74879,9.76683,9.69292,9.70141,253077.40536426,0
+BXMX.US,D,20171004,000000,9.65123,9.68626,9.61051,9.61051,286337.72840974,0
+BXMX.US,D,20171005,000000,9.63135,9.70141,9.63135,9.6797,246753.21482962,0
+BXMX.US,D,20171006,000000,9.68626,9.69292,9.64556,9.66638,202411.04363979,0
+BXMX.US,D,20171009,000000,9.66638,9.70141,9.65886,9.65886,161053.09655972,0
+BXMX.US,D,20171010,000000,9.70807,9.77156,9.68916,9.70807,257508.87788377,0
+BXMX.US,D,20171011,000000,9.72891,9.74127,9.69292,9.70141,261495.93641312,0
+BXMX.US,D,20171012,000000,9.71569,9.74879,9.674,9.674,298853.10196653,0
+BXMX.US,D,20171013,000000,9.70141,9.74127,9.6797,9.68626,188370.30615001,0
+BXMX.US,D,20171016,000000,9.69292,9.74879,9.68626,9.72891,178384.18656101,0
+BXMX.US,D,20171017,000000,9.73461,9.76587,9.71569,9.72891,209327.43428961,0
+BXMX.US,D,20171018,000000,9.74127,9.78295,9.74029,9.77533,210898.18967527,0
+BXMX.US,D,20171019,000000,9.74879,9.76587,9.72225,9.73461,181912.0524877,0
+BXMX.US,D,20171020,000000,9.75737,9.80659,9.74309,9.77533,190526.92795978,0
+BXMX.US,D,20171023,000000,9.77156,9.81228,9.71569,9.71569,212461.55575469,0
+BXMX.US,D,20171024,000000,9.74695,9.78295,9.74127,9.77156,202962.07476299,0
+BXMX.US,D,20171025,000000,9.75737,9.77725,9.68626,9.69292,247842.60969387,0
+BXMX.US,D,20171026,000000,9.72891,9.74127,9.70141,9.70141,275848.08038056,0
+BXMX.US,D,20171027,000000,9.72225,9.78295,9.72225,9.77533,253128.07489282,0
+BXMX.US,D,20171030,000000,9.73933,9.7981,9.73933,9.77349,192800.72305435,0
+BXMX.US,D,20171031,000000,9.78295,9.7981,9.73461,9.79047,248319.74775456,0
+BXMX.US,D,20171101,000000,9.79047,9.82465,9.78575,9.80659,213390.49711181,0
+BXMX.US,D,20171102,000000,9.83408,9.83408,9.76587,9.79047,172799.98226652,0
+BXMX.US,D,20171103,000000,9.7981,9.83408,9.75737,9.81798,212286.32363505,0
+BXMX.US,D,20171106,000000,9.7981,9.8549,9.77156,9.8549,259337.203373,0
+BXMX.US,D,20171107,000000,9.83408,9.85971,9.81228,9.81228,253595.71241692,0
+BXMX.US,D,20171108,000000,9.83408,9.83408,9.75737,9.83408,348427.95759637,0
+BXMX.US,D,20171109,000000,9.78295,9.79993,9.674,9.74127,210724.01317081,0
+BXMX.US,D,20171110,000000,9.72225,9.81228,9.72225,9.76587,248194.12954832,0
+BXMX.US,D,20171113,000000,9.73461,9.77533,9.72225,9.72225,162806.47337127,0
+BXMX.US,D,20171114,000000,9.71569,9.71945,9.65123,9.66638,239904.38355123,0
+BXMX.US,D,20171115,000000,9.62472,9.64556,9.54136,9.55367,369397.7531181,0
+BXMX.US,D,20171116,000000,9.58398,9.69292,9.56124,9.65886,321461.21224534,0
+BXMX.US,D,20171117,000000,9.64556,9.70807,9.63324,9.68626,239823.10118248,0
+BXMX.US,D,20171120,000000,9.69292,9.73084,9.68626,9.72891,188512.81419912,0
+BXMX.US,D,20171121,000000,9.74127,9.77349,9.70141,9.70141,202710.8383505,0
+BXMX.US,D,20171122,000000,9.72891,9.81798,9.71279,9.81798,179302.57176635,0
+BXMX.US,D,20171124,000000,9.79047,9.85971,9.78295,9.82465,55774.483573419,0
+BXMX.US,D,20171127,000000,9.82465,9.83977,9.76587,9.83408,192668.77115703,0
+BXMX.US,D,20171128,000000,9.83408,9.8824,9.80659,9.8824,276793.91158054,0
+BXMX.US,D,20171129,000000,9.84734,9.85677,9.72891,9.77156,338311.9973404,0
+BXMX.US,D,20171130,000000,9.77533,9.80659,9.74879,9.7981,339608.29277967,0
+BXMX.US,D,20171201,000000,9.76587,9.80659,9.72225,9.79047,220111.59895358,0
+BXMX.US,D,20171204,000000,9.83977,9.86629,9.73461,9.78295,319865.1220954,0
+BXMX.US,D,20171205,000000,9.77533,9.80659,9.74879,9.79047,195987.62527838,0
+BXMX.US,D,20171206,000000,9.78295,9.84734,9.78295,9.83977,225388.61923111,0
+BXMX.US,D,20171207,000000,9.81798,9.83408,9.73461,9.76587,305430.64014402,0
+BXMX.US,D,20171208,000000,9.77156,9.81228,9.70141,9.81228,405647.57834922,0
+BXMX.US,D,20171211,000000,9.84734,9.84734,9.77156,9.80659,213788.46403411,0
+BXMX.US,D,20171212,000000,9.83977,9.83977,9.73461,9.79047,350278.45100435,0
+BXMX.US,D,20171213,000000,9.75737,9.77156,9.70807,9.70807,344568.62850362,0
+BXMX.US,D,20171214,000000,9.77725,9.79241,9.74127,9.76683,362738.93257185,0
+BXMX.US,D,20171215,000000,9.82078,9.86914,9.79993,9.86914,387634.56094259,0
+BXMX.US,D,20171218,000000,9.94684,9.94684,9.79241,9.83506,485809.93939247,0
+BXMX.US,D,20171219,000000,9.83506,9.88525,9.78864,9.86914,291427.90480066,0
+BXMX.US,D,20171220,000000,9.89193,9.94684,9.83506,9.87759,307699.1571627,0
+BXMX.US,D,20171221,000000,9.90322,9.9269,9.85775,9.89193,232095.99807556,0
+BXMX.US,D,20171222,000000,9.91275,9.98279,9.88525,9.97611,234269.50972818,0
+BXMX.US,D,20171226,000000,9.97041,9.97611,9.89193,9.89763,145567.22189052,0
+BXMX.US,D,20171227,000000,9.89193,9.99614,9.89193,9.89193,456668.62677366,0
+BXMX.US,D,20171228,000000,9.93358,9.98279,9.91275,9.98279,188834.77682857,0
+BXMX.US,D,20171229,000000,10.0197,10.1382,10.0197,10.0595,707284.33754155,0
+BXMX.US,D,20180102,000000,10.1012,10.1012,10.0046,10.0689,374431.98190456,0
+BXMX.US,D,20180103,000000,10.0766,10.1315,10.0472,10.1012,334738.73996105,0
+BXMX.US,D,20180104,000000,10.1012,10.1523,10.0689,10.0813,291958.87923547,0
+BXMX.US,D,20180105,000000,10.1182,10.1182,10.0321,10.0595,292735.81200688,0
+BXMX.US,D,20180108,000000,10.089,10.089,10.0254,10.0595,278106.04124747,0
+BXMX.US,D,20180109,000000,10.089,10.1382,10.0595,10.089,347142.21830891,0
+BXMX.US,D,20180110,000000,10.0766,10.0994,10.0472,10.0538,252412.36780177,0
+BXMX.US,D,20180111,000000,10.0595,10.1523,10.0595,10.0595,318362.98169633,0
+BXMX.US,D,20180112,000000,10.0964,10.1382,10.0595,10.0689,351519.85445432,0
+BXMX.US,D,20180116,000000,10.0964,10.1249,10.0689,10.0689,249711.04855988,0
+BXMX.US,D,20180117,000000,10.0813,10.1731,10.0387,10.1731,337176.1554083,0
+BXMX.US,D,20180118,000000,10.1382,10.16,10.0766,10.1012,232521.41099251,0
+BXMX.US,D,20180119,000000,10.1182,10.1731,10.0046,10.0197,385849.51567567,0
+BXMX.US,D,20180122,000000,10.0254,10.1449,10.0056,10.1315,383308.64994092,0
+BXMX.US,D,20180123,000000,10.1182,10.1449,10.0813,10.1182,268917.96673345,0
+BXMX.US,D,20180124,000000,10.1249,10.1731,10.1182,10.16,266542.83258173,0
+BXMX.US,D,20180125,000000,10.1667,10.1932,10.0813,10.089,237688.64729148,0
+BXMX.US,D,20180126,000000,10.0964,10.1798,10.0964,10.1798,193907.00776147,0
+BXMX.US,D,20180129,000000,10.1449,10.1476,10.0595,10.0595,322412.32152122,0
+BXMX.US,D,20180130,000000,10.0387,10.0595,9.93358,9.95528,351901.98714896,0
+BXMX.US,D,20180131,000000,9.98946,10.0595,9.98279,9.99614,271951.80475657,0
+BXMX.US,D,20180201,000000,9.99614,10.0387,9.97611,10.0321,186437.4747581,0
+BXMX.US,D,20180202,000000,10.0046,10.0131,9.77349,9.77725,494529.32076723,0
+BXMX.US,D,20180205,000000,9.74127,9.74127,9.21264,9.24864,1176232.9356872,0
+BXMX.US,D,20180206,000000,9.21264,9.63041,9.21264,9.63041,787223.96378215,0
+BXMX.US,D,20180207,000000,9.63703,9.70807,9.59819,9.60862,391918.2473371,0
+BXMX.US,D,20180208,000000,9.61619,9.64178,9.42484,9.43147,343344.11489651,0
+BXMX.US,D,20180209,000000,9.4741,9.48925,9.18517,9.43147,516171.54315769,0
+BXMX.US,D,20180212,000000,9.50251,9.63703,9.4741,9.5944,349522.63053653,0
+BXMX.US,D,20180213,000000,9.5944,9.64556,9.52903,9.63703,278844.97187245,0
+BXMX.US,D,20180214,000000,9.63703,9.71569,9.56693,9.69292,233982.38239961,0
+BXMX.US,D,20180215,000000,9.70807,9.71569,9.5442,9.63703,365805.49466552,0
+BXMX.US,D,20180216,000000,9.63703,9.70141,9.61619,9.62378,282317.94580986,0
+BXMX.US,D,20180220,000000,9.57357,9.67304,9.57357,9.57357,290086.21790875,0
+BXMX.US,D,20180221,000000,9.60862,9.72225,9.60862,9.66542,307066.84367076,0
+BXMX.US,D,20180222,000000,9.67304,9.71569,9.55841,9.57357,352241.89523644,0
+BXMX.US,D,20180223,000000,9.5944,9.67304,9.59252,9.63703,267777.90234061,0
+BXMX.US,D,20180226,000000,9.67874,9.73933,9.67304,9.70807,286390.50916866,0
+BXMX.US,D,20180227,000000,9.71569,9.71569,9.60009,9.61619,274557.06301722,0
+BXMX.US,D,20180228,000000,9.65026,9.7043,9.61619,9.65026,245416.80601358,0
+BXMX.US,D,20180301,000000,9.64556,9.66542,9.51673,9.58209,322680.44777657,0
+BXMX.US,D,20180302,000000,9.51673,9.5944,9.45515,9.5944,303995.0035012,0
+BXMX.US,D,20180305,000000,9.5442,9.65692,9.49588,9.62378,262233.81142292,0
+BXMX.US,D,20180306,000000,9.63703,9.65026,9.56693,9.62378,168386.45520504,0
+BXMX.US,D,20180307,000000,9.60862,9.66542,9.56787,9.64745,208547.33467265,0
+BXMX.US,D,20180308,000000,9.66542,9.70141,9.63041,9.67304,206550.11075485,0
+BXMX.US,D,20180309,000000,9.72225,9.78478,9.70141,9.77156,264550.88673983,0
+BXMX.US,D,20180312,000000,9.79993,9.79993,9.70141,9.72891,206403.38024503,0
+BXMX.US,D,20180313,000000,9.74127,9.79241,9.69292,9.71569,226622.63337482,0
+BXMX.US,D,20180314,000000,9.79337,9.79337,9.66454,9.72891,376416.53844022,0
+BXMX.US,D,20180315,000000,9.71569,9.77156,9.70141,9.70807,177462.63451015,0
+BXMX.US,D,20180316,000000,9.72891,9.74127,9.67304,9.67874,254488.76285797,0
+BXMX.US,D,20180319,000000,9.67304,9.70807,9.54893,9.60672,324806.45674615,0
+BXMX.US,D,20180320,000000,9.57926,9.68626,9.57926,9.68626,247434.08661977,0
+BXMX.US,D,20180321,000000,9.67874,9.73557,9.6143,9.67874,214340.5507725,0
+BXMX.US,D,20180322,000000,9.64935,9.67874,9.52715,9.53567,212749.73869843,0
+BXMX.US,D,20180323,000000,9.53567,9.58967,9.34053,9.35662,463713.80247524,0
+BXMX.US,D,20180326,000000,9.42578,9.51294,9.40684,9.50062,290460.96129713,0
+BXMX.US,D,20180327,000000,9.55556,9.57166,9.35662,9.35662,229651.19332206,0
+BXMX.US,D,20180328,000000,9.38315,9.51294,9.38315,9.43336,371586.04338322,0
+BXMX.US,D,20180329,000000,9.47694,9.5944,9.46557,9.57166,236590.80750579,0
+BXMX.US,D,20180402,000000,9.59156,9.64935,9.44946,9.52715,760216.04943916,0
+BXMX.US,D,20180403,000000,9.53567,9.56409,9.46368,9.55556,373288.75066621,0
+BXMX.US,D,20180404,000000,9.48546,9.66454,9.41348,9.64461,341241.32946086,0
+BXMX.US,D,20180405,000000,9.70141,9.70807,9.63515,9.68626,226215.1659159,0
+BXMX.US,D,20180406,000000,9.66454,9.70807,9.52715,9.59156,282463.62070449,0
+BXMX.US,D,20180409,000000,9.57926,9.85873,9.57926,9.59819,263635.66838002,0
+BXMX.US,D,20180410,000000,9.66454,9.71569,9.63515,9.71569,222075.04318566,0
+BXMX.US,D,20180411,000000,9.70141,9.71569,9.65692,9.67874,246881.9998814,0
+BXMX.US,D,20180412,000000,9.74223,9.8009,9.70141,9.75921,223902.31305972,0
+BXMX.US,D,20180413,000000,9.8009,9.8009,9.73557,9.77156,149400.16060379,0
+BXMX.US,D,20180416,000000,9.82174,9.85971,9.77156,9.83034,219951.14544644,0
+BXMX.US,D,20180417,000000,9.85873,9.888,9.83594,9.85873,218494.39650005,0
+BXMX.US,D,20180418,000000,9.88152,9.90804,9.81508,9.85873,267650.17290402,0
+BXMX.US,D,20180419,000000,9.81508,9.86531,9.77533,9.85873,227013.21099089,0
+BXMX.US,D,20180420,000000,9.86531,9.89566,9.82174,9.82174,300140.95248435,0
+BXMX.US,D,20180423,000000,9.85205,9.90038,9.84351,9.89566,183098.56394837,0
+BXMX.US,D,20180424,000000,9.91648,9.91648,9.8009,9.84351,231449.96158629,0
+BXMX.US,D,20180425,000000,9.80948,9.888,9.77909,9.85873,310367.75233406,0
+BXMX.US,D,20180426,000000,9.90038,9.96766,9.89939,9.92975,275403.66639041,0
+BXMX.US,D,20180427,000000,10.0179,10.0235,9.94399,9.9875,197872.95398725,0
+BXMX.US,D,20180430,000000,10.0235,10.0519,9.99221,10.0103,192767.99898382,0
+BXMX.US,D,20180501,000000,10.0103,10.0681,9.96766,10.0681,273060.20069404,0
+BXMX.US,D,20180502,000000,10.088,10.1315,10.0264,10.0955,281088.15412685,0
+BXMX.US,D,20180503,000000,10.0585,10.0813,9.96196,10.0301,281332.00123309,0
+BXMX.US,D,20180504,000000,10.0103,10.1182,9.9875,10.1098,204198.20013707,0
+BXMX.US,D,20180507,000000,10.0955,10.0955,10.0519,10.0585,475280.17798653,0
+BXMX.US,D,20180508,000000,10.0585,10.1098,10.0179,10.1012,229708.1965417,0
+BXMX.US,D,20180509,000000,10.1182,10.1249,10.0756,10.1249,250269.46898932,0
+BXMX.US,D,20180510,000000,10.1382,10.1523,10.1182,10.1457,195844.06161409,0
+BXMX.US,D,20180511,000000,10.161,10.1818,10.1249,10.1818,188220.40879466,0
+BXMX.US,D,20180514,000000,10.1674,10.1969,10.1098,10.1249,258824.17439623,0
+BXMX.US,D,20180515,000000,10.0955,10.1674,10.0947,10.1457,273344.16117707,0
+BXMX.US,D,20180516,000000,10.161,10.1808,10.1382,10.1523,196620.9943855,0
+BXMX.US,D,20180517,000000,10.1523,10.1741,10.0955,10.1098,197508.76675066,0
+BXMX.US,D,20180518,000000,10.0955,10.1098,10.0585,10.0585,206951.24452271,0
+BXMX.US,D,20180521,000000,10.1098,10.1969,10.1098,10.1969,232012.60447646,0
+BXMX.US,D,20180522,000000,10.2092,10.2168,10.1382,10.1969,235940.54855581,0
+BXMX.US,D,20180523,000000,10.161,10.1969,10.1457,10.1818,167077.49238365,0
+BXMX.US,D,20180524,000000,10.1818,10.2045,10.1457,10.1892,200507.76947289,0
+BXMX.US,D,20180525,000000,10.1892,10.1892,10.1249,10.161,173030.10637545,0
+BXMX.US,D,20180529,000000,10.1098,10.1098,10.0378,10.0585,272540.8380262,0
+BXMX.US,D,20180530,000000,10.0585,10.2168,10.0585,10.2092,325536.94244969,0
+BXMX.US,D,20180531,000000,10.1969,10.2168,10.1457,10.1674,318541.3806615,0
+BXMX.US,D,20180601,000000,10.1818,10.2746,10.1818,10.2045,258330.14649267,0
+BXMX.US,D,20180604,000000,10.2092,10.2736,10.1969,10.2168,235433.85327012,0
+BXMX.US,D,20180605,000000,10.2395,10.3106,10.2045,10.2964,291316.00959174,0
+BXMX.US,D,20180606,000000,10.2907,10.3106,10.2471,10.2612,182265.68357251,0
+BXMX.US,D,20180607,000000,10.2612,10.3551,10.2471,10.3389,372221.52372069,0
+BXMX.US,D,20180608,000000,10.304,10.3087,10.2548,10.2612,309853.6677421,0
+BXMX.US,D,20180611,000000,10.2964,10.3324,10.2612,10.3324,209373.88135745,0
+BXMX.US,D,20180612,000000,10.3551,10.3987,10.3267,10.3987,224660.24475791,0
+BXMX.US,D,20180613,000000,10.3987,10.4678,10.3845,10.4422,324330.37430062,0
+BXMX.US,D,20180614,000000,10.4773,10.4773,10.3892,10.4422,320424.59814002,0
+BXMX.US,D,20180615,000000,10.4422,10.4422,10.3598,10.3978,273505.67029939,0
+BXMX.US,D,20180618,000000,10.3598,10.3598,10.2793,10.3011,281396.39375899,0
+BXMX.US,D,20180619,000000,10.2726,10.3664,10.2508,10.3598,306309.96758775,0
+BXMX.US,D,20180620,000000,10.3541,10.3741,10.3163,10.3238,190307.36000264,0
+BXMX.US,D,20180621,000000,10.3163,10.3741,10.2575,10.2575,267203.6476835,0
+BXMX.US,D,20180622,000000,10.3372,10.3664,10.3087,10.3664,242081.06204938,0
+BXMX.US,D,20180625,000000,10.3598,10.3598,10.2347,10.2879,266262.03894423,0
+BXMX.US,D,20180626,000000,10.2793,10.3087,10.2575,10.2575,186366.74854115,0
+BXMX.US,D,20180627,000000,10.3011,10.3163,10.2006,10.2006,195194.85827929,0
+BXMX.US,D,20180628,000000,10.2006,10.2726,10.1694,10.2206,332487.11278521,0
+BXMX.US,D,20180629,000000,10.2652,10.3372,10.2291,10.2944,347913.87300442,0
+BXMX.US,D,20180702,000000,10.2944,10.4253,10.2944,10.3238,474681.64418029,0
+BXMX.US,D,20180703,000000,10.3741,10.4166,10.3238,10.3238,198163.24816134,0
+BXMX.US,D,20180705,000000,10.3664,10.4109,10.3664,10.3664,187305.19043487,0
+BXMX.US,D,20180706,000000,10.3087,10.4422,10.3087,10.3541,309179.12964302,0
+BXMX.US,D,20180709,000000,10.4044,10.4253,10.3664,10.3664,275779.46539396,0
+BXMX.US,D,20180710,000000,10.3892,10.4612,10.3826,10.4166,194993.23578018,0
+BXMX.US,D,20180711,000000,10.4166,10.4688,10.3892,10.3892,296863.26735498,0
+BXMX.US,D,20180712,000000,10.4337,10.4915,10.4166,10.4253,282552.2923795,0
+BXMX.US,D,20180713,000000,10.4688,10.5067,10.3741,10.3826,330444.49741474,0
+BXMX.US,D,20180716,000000,10.3978,10.4253,10.3664,10.3664,208350.99024944,0
+BXMX.US,D,20180717,000000,10.3372,10.4849,10.3372,10.4612,232064.3296202,0
+BXMX.US,D,20180718,000000,10.4545,10.5493,10.43,10.5142,255312.14269722,0
+BXMX.US,D,20180719,000000,10.5295,10.5663,10.4849,10.4915,239907.55039677,0
+BXMX.US,D,20180720,000000,10.5142,10.5493,10.4886,10.5142,154908.36060542,0
+BXMX.US,D,20180723,000000,10.5209,10.5767,10.5209,10.572,206461.43907985,0
+BXMX.US,D,20180724,000000,10.5928,10.6317,10.5578,10.5578,237225.2322281,0
+BXMX.US,D,20180725,000000,10.5796,10.5928,10.5351,10.5578,224266.50029631,0
+BXMX.US,D,20180726,000000,10.5578,10.5928,10.5142,10.5928,196466.87456943,0
+BXMX.US,D,20180727,000000,10.6014,10.6166,10.4849,10.5295,256899.78792575,0
+BXMX.US,D,20180730,000000,10.5295,10.5493,10.4545,10.4545,259370.98305871,0
+BXMX.US,D,20180731,000000,10.4982,10.5663,10.4849,10.5578,182155.89959394,0
+BXMX.US,D,20180801,000000,10.5578,10.5863,10.4982,10.5067,167226.33412383,0
+BXMX.US,D,20180802,000000,10.4773,10.5142,10.4745,10.4982,173138.83473884,0
+BXMX.US,D,20180803,000000,10.4849,10.4982,10.4545,10.4612,136462.5409756,0
+BXMX.US,D,20180806,000000,10.4688,10.5142,10.4688,10.4915,241607.09083422,0
+BXMX.US,D,20180807,000000,10.4688,10.5863,10.3978,10.4044,485947.16936568,0
+BXMX.US,D,20180808,000000,10.4253,10.4982,10.3598,10.3892,420182.34374255,0
+BXMX.US,D,20180809,000000,10.4253,10.4773,10.4129,10.4545,230642.41597471,0
+BXMX.US,D,20180810,000000,10.4489,10.4508,10.3892,10.4489,176516.80331017,0
+BXMX.US,D,20180813,000000,10.4545,10.4886,10.2575,10.4253,449156.86916315,0
+BXMX.US,D,20180814,000000,10.4489,10.4612,10.4044,10.4489,236484.19037275,0
+BXMX.US,D,20180815,000000,10.3978,10.4422,10.3741,10.4337,336871.0826217,0
+BXMX.US,D,20180816,000000,10.4612,10.4773,10.4044,10.4166,264128.6406684,0
+BXMX.US,D,20180817,000000,10.3892,10.4659,10.3892,10.4545,200307.20258896,0
+BXMX.US,D,20180820,000000,10.4849,10.5427,10.4659,10.5209,173804.92791651,0
+BXMX.US,D,20180821,000000,10.5209,10.5295,10.4545,10.4545,277032.48061089,0
+BXMX.US,D,20180822,000000,10.4422,10.5578,10.4422,10.5493,262182.08627917,0
+BXMX.US,D,20180823,000000,10.5427,10.5863,10.5295,10.5663,148577.83637972,0
+BXMX.US,D,20180824,000000,10.5578,10.5928,10.5351,10.5351,194789.50205072,0
+BXMX.US,D,20180827,000000,10.5663,10.5919,10.5351,10.5493,173907.32258882,0
+BXMX.US,D,20180828,000000,10.5493,10.5863,10.5303,10.5663,161565.06992132,0
+BXMX.US,D,20180829,000000,10.5928,10.6014,10.5342,10.5663,213103.36978325,0
+BXMX.US,D,20180830,000000,10.5295,10.572,10.5209,10.5427,163024.98571323,0
+BXMX.US,D,20180831,000000,10.5351,10.6014,10.5351,10.5663,128265.68911422,0
+BXMX.US,D,20180904,000000,10.5663,10.6014,10.5351,10.5928,208656.06303605,0
+BXMX.US,D,20180905,000000,10.5796,10.5863,10.5351,10.572,164615.79778729,0
+BXMX.US,D,20180906,000000,10.5663,10.572,10.5295,10.5427,211228.59722616,0
+BXMX.US,D,20180907,000000,10.5142,10.5928,10.4915,10.5493,323760.34210422,0
+BXMX.US,D,20180910,000000,10.5663,10.5796,10.5493,10.5796,135377.36857205,0
+BXMX.US,D,20180911,000000,10.572,10.6317,10.572,10.6317,140390.48505495,0
+BXMX.US,D,20180912,000000,10.6014,10.6317,10.5928,10.6317,322957.01895334,0
+BXMX.US,D,20180913,000000,10.6687,10.7265,10.6516,10.6753,254814.94794814,0
+BXMX.US,D,20180914,000000,10.6829,10.6961,10.5863,10.6005,201122.1375068,0
+BXMX.US,D,20180917,000000,10.6005,10.6753,10.483,10.5038,400998.64910292,0
+BXMX.US,D,20180918,000000,10.5474,10.609,10.5342,10.5474,259462.82157925,0
+BXMX.US,D,20180919,000000,10.5038,10.6753,10.5038,10.6601,330020.14011296,0
+BXMX.US,D,20180920,000000,10.6516,10.7265,10.6231,10.7265,252510.54001339,0
+BXMX.US,D,20180921,000000,10.7132,10.7492,10.6895,10.6961,155266.21415095,0
+BXMX.US,D,20180924,000000,10.6961,10.7047,10.6449,10.6753,188249.96601966,0
+BXMX.US,D,20180925,000000,10.6895,10.7246,10.6374,10.6516,185169.68092868,0
+BXMX.US,D,20180926,000000,10.6753,10.6961,10.5957,10.6166,199249.47618006,0
+BXMX.US,D,20180927,000000,10.6374,10.7265,10.6166,10.7132,259575.77240335,0
+BXMX.US,D,20180928,000000,10.6961,10.7217,10.6734,10.6753,313763.66636342,0
+BXMX.US,D,20181001,000000,10.7132,10.8468,10.7132,10.8241,412899.6546258,0
+BXMX.US,D,20181002,000000,10.8154,10.8468,10.7378,10.8241,290088.3291391,0
+BXMX.US,D,20181003,000000,10.8316,10.8316,10.6895,10.7265,251595.32165358,0
+BXMX.US,D,20181004,000000,10.7217,10.7217,10.5787,10.6516,241968.11122528,0
+BXMX.US,D,20181005,000000,10.6449,10.6601,10.502,10.5787,335558.95295477,0
+BXMX.US,D,20181008,000000,10.5407,10.5863,10.4461,10.4659,209857.35310923,0
+BXMX.US,D,20181009,000000,10.4461,10.5474,10.4214,10.4214,180486.97199666,0
+BXMX.US,D,20181010,000000,10.4139,10.4214,10.0955,10.1098,562617.55539833,0
+BXMX.US,D,20181011,000000,10.1335,10.1637,9.89566,9.97611,487887.39006384,0
+BXMX.US,D,20181012,000000,10.016,10.1845,10.016,10.1771,402539.84726358,0
+BXMX.US,D,20181015,000000,10.2216,10.2443,10.1637,10.2216,196651.60722567,0
+BXMX.US,D,20181016,000000,10.2518,10.4384,10.2518,10.43,317272.5312169,0
+BXMX.US,D,20181017,000000,10.4214,10.4214,10.2812,10.3551,163844.14309179,0
+BXMX.US,D,20181018,000000,10.3494,10.3693,10.2196,10.2726,242988.89110293,0
+BXMX.US,D,20181019,000000,10.2595,10.4015,10.2595,10.2954,154873.52530453,0
+BXMX.US,D,20181022,000000,10.3399,10.3485,10.2443,10.2726,142012.96558437,0
+BXMX.US,D,20181023,000000,10.14,10.2063,10.0585,10.1335,261113.80371849,0
+BXMX.US,D,20181024,000000,10.1637,10.2006,9.92503,9.93073,222184.82716423,0
+BXMX.US,D,20181025,000000,9.94684,10.0274,9.85873,9.86531,646872.5364888,0
+BXMX.US,D,20181026,000000,9.80659,9.83594,9.64083,9.72418,616756.89106019,0
+BXMX.US,D,20181029,000000,9.74599,9.84262,9.50157,9.59725,295183.78360591,0
+BXMX.US,D,20181030,000000,9.55273,9.66454,9.50914,9.63515,288911.31821503,0
+BXMX.US,D,20181031,000000,9.68722,9.75449,9.64461,9.70334,339822.5826609,0
+BXMX.US,D,20181101,000000,9.73837,9.92503,9.67304,9.92503,226775.69757572,0
+BXMX.US,D,20181102,000000,9.90981,10.016,9.76963,9.87199,204838.95855043,0
+BXMX.US,D,20181105,000000,9.84262,9.92503,9.82838,9.90234,211034.36403331,0
+BXMX.US,D,20181106,000000,9.92503,10.0217,9.91845,10.016,215053.09101801,0
+BXMX.US,D,20181107,000000,10.0358,10.1912,10.0358,10.1771,200927.90431394,0
+BXMX.US,D,20181108,000000,10.1771,10.2177,10.1343,10.2006,177164.95102979,0
+BXMX.US,D,20181109,000000,10.1771,10.1912,10.0746,10.1192,204472.66008349,0
+BXMX.US,D,20181112,000000,10.1012,10.1012,9.93927,9.96196,205357.2656031,0
+BXMX.US,D,20181113,000000,9.97041,10.0378,9.89566,9.93073,252818.77964552,0
+BXMX.US,D,20181114,000000,9.94684,9.98377,9.74599,9.79047,269077.3646254,0
+BXMX.US,D,20181115,000000,9.73837,9.89566,9.66454,9.89566,371390.75457519,0
+BXMX.US,D,20181116,000000,9.81325,9.8606,9.77533,9.77533,193995.67943647,0
+BXMX.US,D,20181119,000000,9.77533,9.77533,9.65692,9.73181,209925.96809584,0
+BXMX.US,D,20181120,000000,9.65692,9.68722,9.52999,9.55273,336507.95100028,0
+BXMX.US,D,20181121,000000,9.5603,9.68722,9.5603,9.61336,253264.24925086,0
+BXMX.US,D,20181123,000000,9.59062,9.65692,9.57926,9.62851,83998.466602083,0
+BXMX.US,D,20181126,000000,9.66454,9.71665,9.61998,9.70334,302353.52189857,0
+BXMX.US,D,20181127,000000,9.6797,9.71665,9.61998,9.70903,203345.26307281,0
+BXMX.US,D,20181128,000000,9.73181,9.88152,9.68056,9.88152,242856.93920562,0
+BXMX.US,D,20181129,000000,9.88152,9.92503,9.82838,9.92503,224558.90570077,0
+BXMX.US,D,20181130,000000,9.90981,9.98377,9.89566,9.97041,224994.87476952,0
+BXMX.US,D,20181203,000000,10.0662,10.1466,10.0585,10.088,235279.73345404,0
+BXMX.US,D,20181204,000000,10.0358,10.0746,9.86531,9.92503,483528.75499165,0
+BXMX.US,D,20181206,000000,9.83594,9.83594,9.61336,9.76211,457110.92953347,0
+BXMX.US,D,20181207,000000,9.73837,9.84262,9.65692,9.69388,292805.48260866,0
+BXMX.US,D,20181210,000000,9.65692,9.6797,9.42578,9.59725,490438.81195038,0
+BXMX.US,D,20181211,000000,9.65692,9.70527,9.47883,9.50914,240565.19865299,0
+BXMX.US,D,20181212,000000,9.57641,9.68722,9.57641,9.62851,318343.98062312,0
+BXMX.US,D,20181213,000000,9.62851,9.67304,9.58398,9.65788,286956.31890436,0
+BXMX.US,D,20181214,000000,9.58398,9.60388,9.332,9.34716,424528.3114326,0
+BXMX.US,D,20181217,000000,9.22496,9.30358,9.05822,9.05822,715069.49948329,0
+BXMX.US,D,20181218,000000,9.1198,9.18801,8.91538,9.00517,590561.80040469,0
+BXMX.US,D,20181219,000000,8.95998,9.20506,8.94702,8.94702,523204.05147713,0
+BXMX.US,D,20181220,000000,8.87075,8.89396,8.4618,8.64983,1241052.9857256,0
+BXMX.US,D,20181221,000000,8.60465,8.76578,8.44465,8.4618,939401.44792068,0
+BXMX.US,D,20181224,000000,8.40097,8.48415,8.25055,8.39293,641135.26799343,0
+BXMX.US,D,20181226,000000,8.38602,8.78767,8.35892,8.77308,769969.93368888,0
+BXMX.US,D,20181227,000000,8.61185,8.81069,8.58381,8.79411,913669.77232855,0
+BXMX.US,D,20181228,000000,8.81069,9.01844,8.79241,8.93213,727936.39289454,0
+BXMX.US,D,20181231,000000,9.08286,9.18043,9.05349,9.13591,1197500.4146892,0
+BXMX.US,D,20190102,000000,9.07527,9.24958,9.03738,9.24201,442236.25605263,0
+BXMX.US,D,20190103,000000,9.22496,9.24201,9.05349,9.1198,320250.42163556,0
+BXMX.US,D,20190104,000000,9.20506,9.25052,9.16528,9.22496,589354.17664044,0
+BXMX.US,D,20190107,000000,9.30358,9.39358,9.21833,9.38505,371961.84238677,0
+BXMX.US,D,20190108,000000,9.55082,9.56693,9.37841,9.4381,335637.06847799,0
+BXMX.US,D,20190109,000000,9.49968,9.56693,9.46083,9.53757,331558.1714281,0
+BXMX.US,D,20190110,000000,9.51389,9.55841,9.45609,9.55841,236075.66729866,0
+BXMX.US,D,20190111,000000,9.55082,9.55082,9.46842,9.51389,377956.68098572,0
+BXMX.US,D,20190114,000000,9.46842,9.5224,9.41536,9.48357,430318.3606869,0
+BXMX.US,D,20190115,000000,9.49968,9.66542,9.49968,9.66542,275438.5016913,0
+BXMX.US,D,20190116,000000,9.68056,9.71849,9.64556,9.70334,300223.29046827,0
+BXMX.US,D,20190117,000000,9.69581,9.75265,9.67304,9.74029,208622.28335033,0
+BXMX.US,D,20190118,000000,9.8009,9.83879,9.74029,9.79337,217032.36947778,0
+BXMX.US,D,20190122,000000,9.75737,9.79337,9.64461,9.68056,267713.50981473,0
+BXMX.US,D,20190123,000000,9.71849,9.74783,9.68056,9.69581,267857.07347901,0
+BXMX.US,D,20190124,000000,9.68819,9.74783,9.68819,9.71849,167029.98970062,0
+BXMX.US,D,20190125,000000,9.77909,9.79337,9.68056,9.71096,362033.78163259,0
+BXMX.US,D,20190128,000000,9.65788,9.65982,9.61336,9.64461,243893.55331094,0
+BXMX.US,D,20190129,000000,9.64935,9.68819,9.64461,9.68819,183202.01423588,0
+BXMX.US,D,20190130,000000,9.70334,9.77909,9.68819,9.72611,399255.82844315,0
+BXMX.US,D,20190131,000000,9.73461,9.87759,9.73461,9.86158,443922.07349276,0
+BXMX.US,D,20190201,000000,9.86158,9.89939,9.71849,9.77156,341924.31248138,0
+BXMX.US,D,20190204,000000,9.8009,9.83408,9.74783,9.78671,394339.82855667,0
+BXMX.US,D,20190205,000000,9.79337,9.85971,9.77533,9.81701,295037.05309609,0
+BXMX.US,D,20190206,000000,9.83879,9.89939,9.82366,9.89939,212618.84241629,0
+BXMX.US,D,20190207,000000,9.88525,9.88525,9.77156,9.81036,205362.543679,0
+BXMX.US,D,20190208,000000,9.77909,9.78951,9.74783,9.76491,149042.30705827,0
+BXMX.US,D,20190211,000000,9.78671,9.82366,9.76491,9.77156,239967.72046195,0
+BXMX.US,D,20190212,000000,9.81701,9.87759,9.81701,9.86158,182838.88261445,0
+BXMX.US,D,20190213,000000,9.88525,9.90706,9.85873,9.89271,173658.19740669,0
+BXMX.US,D,20190214,000000,9.87759,9.89271,9.83879,9.83879,155994.58862415,0
+BXMX.US,D,20190215,000000,9.88525,9.92316,9.86914,9.92316,241280.90574405,0
+BXMX.US,D,20190219,000000,9.90706,9.92975,9.87759,9.92975,256302.30973469,0
+BXMX.US,D,20190220,000000,9.94585,9.96953,9.89939,9.94585,241481.47262797,0
+BXMX.US,D,20190221,000000,9.93829,9.94585,9.89271,9.94585,185844.21902777,0
+BXMX.US,D,20190222,000000,9.98279,9.99045,9.94585,9.97522,186457.53144649,0
+BXMX.US,D,20190225,000000,9.99045,10.0217,9.9601,9.99045,170043.77103536,0
+BXMX.US,D,20190226,000000,9.99045,10.0358,9.97522,10.0217,222431.84111601,0
+BXMX.US,D,20190227,000000,9.99791,10.0406,9.97522,10.016,189482.9245482,0
+BXMX.US,D,20190228,000000,10.016,10.016,9.95342,9.99791,175277.51109057,0
+BXMX.US,D,20190301,000000,10.0444,10.0444,9.96196,9.98279,146147.81023872,0
+BXMX.US,D,20190304,000000,10.0358,10.0358,9.99045,10.0274,250019.28819201,0
+BXMX.US,D,20190305,000000,10.0444,10.0558,9.99791,10.0511,269910.24500127,0
+BXMX.US,D,20190306,000000,10.016,10.0672,9.92316,9.93829,191877.05977313,0
+BXMX.US,D,20190307,000000,9.93829,9.93829,9.86914,9.89271,179583.36540384,0
+BXMX.US,D,20190308,000000,9.86158,9.88525,9.78671,9.88525,254125.63123654,0
+BXMX.US,D,20190311,000000,9.89271,9.99791,9.89271,9.92316,347277.33705176,0
+BXMX.US,D,20190312,000000,9.93829,9.98279,9.89939,9.9155,335531.50696013,0
+BXMX.US,D,20190313,000000,9.92316,9.99045,9.9155,9.96953,284334.17080087,0
+BXMX.US,D,20190314,000000,10.016,10.016,9.94968,9.96953,210941.46989759,0
+BXMX.US,D,20190315,000000,9.97522,10.0595,9.97522,10.0529,178777.93102261,0
+BXMX.US,D,20190318,000000,10.0463,10.0689,10.0074,10.016,186787.93899738,0
+BXMX.US,D,20190319,000000,9.97522,10.0833,9.9601,10.0833,211773.29465829,0
+BXMX.US,D,20190320,000000,10.0776,10.0833,10.0378,10.0833,146751.62212083,0
+BXMX.US,D,20190321,000000,10.0463,10.1523,10.0378,10.1306,138425.98520768,0
+BXMX.US,D,20190322,000000,10.0994,10.1012,9.96953,9.99889,235054.88742102,0
+BXMX.US,D,20190325,000000,10.0074,10.016,9.89193,9.93731,286674.4696517,0
+BXMX.US,D,20190326,000000,9.95342,9.99889,9.95342,9.98279,163379.67241323,0
+BXMX.US,D,20190327,000000,9.99889,10.0283,9.93731,10.0283,199668.55540595,0
+BXMX.US,D,20190328,000000,10.0529,10.1771,10.0501,10.1382,372292.24993766,0
+BXMX.US,D,20190329,000000,10.1998,10.2073,10.0994,10.1694,394953.1409754,0
+BXMX.US,D,20190401,000000,10.2451,10.3228,10.1902,10.1902,477097.94732398,0
+BXMX.US,D,20190402,000000,10.1837,10.23,10.1837,10.1837,363745.98945219,0
+BXMX.US,D,20190403,000000,10.2073,10.2206,10.161,10.1771,261825.28834883,0
+BXMX.US,D,20190404,000000,10.1771,10.2149,10.1449,10.1902,172051.55110494,0
+BXMX.US,D,20190405,000000,10.23,10.233,10.1837,10.1998,123592.48071881,0
+BXMX.US,D,20190408,000000,10.1694,10.2689,10.1694,10.2451,219896.25345715,0
+BXMX.US,D,20190409,000000,10.2224,10.23,10.1694,10.1771,175055.83190307,0
+BXMX.US,D,20190410,000000,10.2451,10.2756,10.1694,10.2224,209314.76690746,0
+BXMX.US,D,20190411,000000,10.2451,10.2756,10.2073,10.2548,173617.02841472,0
+BXMX.US,D,20190412,000000,10.2756,10.2756,10.1837,10.1837,305415.86153151,0
+BXMX.US,D,20190415,000000,10.2224,10.2689,10.1694,10.1998,243158.84514668,0
+BXMX.US,D,20190416,000000,10.2224,10.2548,10.2073,10.2548,161340.22388828,0
+BXMX.US,D,20190417,000000,10.2756,10.2926,10.2224,10.2367,161495.39931953,0
+BXMX.US,D,20190418,000000,10.2831,10.2831,10.1902,10.2224,218696.01899915,0
+BXMX.US,D,20190422,000000,10.1998,10.2224,10.1523,10.1837,205066.97142901,0
+BXMX.US,D,20190423,000000,10.1837,10.2612,10.1837,10.23,262045.91192114,0
+BXMX.US,D,20190424,000000,10.23,10.2612,10.2187,10.2548,185170.73654386,0
+BXMX.US,D,20190425,000000,10.2756,10.2831,10.1902,10.2548,198751.22581579,0
+BXMX.US,D,20190426,000000,10.2612,10.2652,10.1875,10.23,249265.57895454,0
+BXMX.US,D,20190429,000000,10.2224,10.3087,10.1998,10.2926,204396.65579063,0
+BXMX.US,D,20190430,000000,10.2548,10.2926,10.2224,10.2689,185910.72278402,0
+BXMX.US,D,20190501,000000,10.2926,10.2992,10.2073,10.2367,202540.88430675,0
+BXMX.US,D,20190502,000000,10.2149,10.2548,10.16,10.1902,190251.41239817,0
+BXMX.US,D,20190503,000000,10.2149,10.2689,10.2073,10.2451,197849.73045332,0
+BXMX.US,D,20190506,000000,10.161,10.2756,10.1306,10.2548,274761.85236186,0
+BXMX.US,D,20190507,000000,10.1998,10.2206,10.0529,10.123,294736.20277022,0
+BXMX.US,D,20190508,000000,10.106,10.1523,10.106,10.123,116296.06860474,0
+BXMX.US,D,20190509,000000,10.0994,10.0994,10.016,10.0463,179959.1644074,0
+BXMX.US,D,20190510,000000,10.0378,10.1306,10.0197,10.1306,173680.36532544,0
+BXMX.US,D,20190513,000000,10.0283,10.0642,9.96953,9.99133,219542.62237235,0
+BXMX.US,D,20190514,000000,9.99889,10.1694,9.98652,10.0529,187827.71994825,0
+BXMX.US,D,20190515,000000,10.0378,10.0917,10.0264,10.0689,142144.91748168,0
+BXMX.US,D,20190516,000000,10.0833,10.1506,10.0786,10.123,143491.8824495,0
+BXMX.US,D,20190517,000000,10.106,10.1694,10.0689,10.0776,186923.05774023,0
+BXMX.US,D,20190520,000000,10.0283,10.0833,10.016,10.0378,139064.63239069,0
+BXMX.US,D,20190521,000000,10.0776,10.1449,10.0615,10.123,142282.1474549,0
+BXMX.US,D,20190522,000000,10.1306,10.1449,10.0833,10.0833,95234.434562478,0
+BXMX.US,D,20190523,000000,10.0378,10.0406,9.94487,10.016,157990.75692677,0
+BXMX.US,D,20190524,000000,10.0378,10.0994,10.016,10.0463,162788.52791324,0
+BXMX.US,D,20190528,000000,10.0529,10.0776,9.96953,9.96953,136790.83729612,0
+BXMX.US,D,20190529,000000,9.89841,9.93731,9.86816,9.87582,241503.64054673,0
+BXMX.US,D,20190530,000000,9.92218,9.98279,9.89468,9.95342,226517.07185696,0
+BXMX.US,D,20190531,000000,9.89841,9.91079,9.80659,9.81422,175250.06509593,0
+BXMX.US,D,20190603,000000,9.80659,9.85677,9.78295,9.78295,188490.64628037,0
+BXMX.US,D,20190604,000000,9.85303,9.94487,9.85303,9.94487,178748.37379761,0
+BXMX.US,D,20190605,000000,9.96953,10.0066,9.86816,9.90607,200973.29576663,0
+BXMX.US,D,20190606,000000,9.92218,9.95342,9.88623,9.94487,151587.39525374,0
+BXMX.US,D,20190607,000000,9.9601,10.0463,9.9601,10.0217,122037.55956083,0
+BXMX.US,D,20190610,000000,10.0463,10.1372,10.0463,10.123,207297.48630127,0
+BXMX.US,D,20190611,000000,10.161,10.1837,10.0994,10.1694,167263.28065507,0
+BXMX.US,D,20190612,000000,10.1694,10.1902,10.0994,10.1694,196472.15264532,0
+BXMX.US,D,20190613,000000,10.1912,10.2102,10.1439,10.1771,181204.79031808,0
+BXMX.US,D,20190614,000000,10.1694,10.1828,10.1296,10.1771,123956.66795542,0
+BXMX.US,D,20190617,000000,10.1771,10.2386,10.1724,10.2159,151405.82944302,0
+BXMX.US,D,20190618,000000,10.302,10.3409,10.2887,10.3172,238104.55967182,0
+BXMX.US,D,20190619,000000,10.3097,10.3409,10.2709,10.3172,146680.89590388,0
+BXMX.US,D,20190620,000000,10.3503,10.4261,10.3172,10.3258,227200.05487749,0
+BXMX.US,D,20190621,000000,10.3258,10.3503,10.2386,10.2944,172322.84420583,0
+BXMX.US,D,20190624,000000,10.2944,10.3332,10.23,10.2774,130137.29482578,0
+BXMX.US,D,20190625,000000,10.2632,10.302,10.1771,10.1771,178959.49683332,0
+BXMX.US,D,20190626,000000,10.1912,10.2709,10.1912,10.2632,197561.54750958,0
+BXMX.US,D,20190627,000000,10.2944,10.3721,10.2774,10.3721,256333.97819004,0
+BXMX.US,D,20190628,000000,10.4034,10.4451,10.3807,10.4451,186696.10047684,0
+BXMX.US,D,20190701,000000,10.5834,10.5995,10.4745,10.4972,374477.37335724,0
+BXMX.US,D,20190702,000000,10.4972,10.536,10.427,10.4659,229316.56331047,0
+BXMX.US,D,20190703,000000,10.5057,10.5285,10.4508,10.4583,82662.057786048,0
+BXMX.US,D,20190705,000000,10.427,10.4659,10.4176,10.4659,102459.06484441,0
+BXMX.US,D,20190708,000000,10.4451,10.4622,10.3807,10.4451,156811.63477234,0
+BXMX.US,D,20190709,000000,10.4109,10.4972,10.4034,10.4357,145966.24442801,0
+BXMX.US,D,20190710,000000,10.4745,10.5436,10.4508,10.5142,173297.17701563,0
+BXMX.US,D,20190711,000000,10.5303,10.5436,10.464,10.4896,109916.98608082,0
+BXMX.US,D,20190712,000000,10.483,10.4896,10.4072,10.4357,205809.06889953,0
+BXMX.US,D,20190715,000000,10.4357,10.4583,10.4034,10.4357,230131.4982283,0
+BXMX.US,D,20190716,000000,10.427,10.4508,10.3968,10.427,231185.00217648,0
+BXMX.US,D,20190717,000000,10.427,10.4461,10.3627,10.3807,211632.89783953,0
+BXMX.US,D,20190718,000000,10.3968,10.4176,10.358,10.3968,149707.34462076,0
+BXMX.US,D,20190719,000000,10.4109,10.4176,10.3503,10.3627,149251.31886362,0
+BXMX.US,D,20190722,000000,10.3721,10.4176,10.3627,10.3807,179890.5494208,0
+BXMX.US,D,20190723,000000,10.3968,10.427,10.3598,10.3968,178858.15777618,0
+BXMX.US,D,20190724,000000,10.3807,10.4176,10.3627,10.4034,163429.28632662,0
+BXMX.US,D,20190725,000000,10.3882,10.3882,10.3097,10.3409,266503.77482013,0
+BXMX.US,D,20190726,000000,10.3332,10.3721,10.302,10.3258,220949.75740535,0
+BXMX.US,D,20190729,000000,10.3172,10.356,10.2709,10.302,304304.29874852,0
+BXMX.US,D,20190730,000000,10.286,10.3332,10.2709,10.3258,177975.66348692,0
+BXMX.US,D,20190731,000000,10.3258,10.4034,10.3097,10.3627,259918.84733637,0
+BXMX.US,D,20190801,000000,10.356,10.4176,10.302,10.302,139644.16512372,0
+BXMX.US,D,20190802,000000,10.302,10.302,10.161,10.23,288196.66673916,0
+BXMX.US,D,20190805,000000,10.1296,10.14,9.88712,9.99614,389598.00517467,0
+BXMX.US,D,20190806,000000,10.0197,10.0823,9.9875,10.0434,250501.70432862,0
+BXMX.US,D,20190807,000000,9.99614,10.0434,9.91845,10.0197,191645.88004903,0
+BXMX.US,D,20190808,000000,10.0756,10.1912,10.0301,10.1771,166090.49219172,0
+BXMX.US,D,20190809,000000,10.2006,10.2006,10.0898,10.1221,137627.94013271,0
+BXMX.US,D,20190812,000000,10.0898,10.1051,10.0131,10.0349,127706.21306959,0
+BXMX.US,D,20190813,000000,10.0036,10.1837,10.0036,10.0756,381839.23361239,0
+BXMX.US,D,20190814,000000,10.0197,10.0197,9.88712,9.90981,330154.20324064,0
+BXMX.US,D,20190815,000000,9.91845,9.96481,9.90038,9.94114,193499.54030255,0
+BXMX.US,D,20190816,000000,10.0264,10.0434,9.9487,10.0197,225690.52517217,0
+BXMX.US,D,20190819,000000,10.1135,10.1221,10.0756,10.1051,230217.00305775,0
+BXMX.US,D,20190820,000000,10.1372,10.1439,10.0434,10.1051,238353.68485395,0
+BXMX.US,D,20190821,000000,10.1523,10.1837,10.1296,10.1439,165559.51775692,0
+BXMX.US,D,20190822,000000,10.1694,10.1771,10.1221,10.1296,162870.86589717,0
+BXMX.US,D,20190823,000000,10.1296,10.1694,10.0501,10.0672,379809.28562406,0
+BXMX.US,D,20190826,000000,10.0898,10.1287,10.0197,10.0585,202281.20297283,0
+BXMX.US,D,20190827,000000,10.1051,10.1078,10.0131,10.0264,194051.62704092,0
+BXMX.US,D,20190828,000000,10.0197,10.0898,10.0197,10.0672,181523.586102,0
+BXMX.US,D,20190829,000000,10.1372,10.158,10.0672,10.1135,226295.39266947,0
+BXMX.US,D,20190830,000000,10.1439,10.161,10.0756,10.1221,145390.9341557,0
+BXMX.US,D,20190903,000000,10.0756,10.1296,10.0349,10.0756,238067.61314057,0
+BXMX.US,D,20190904,000000,10.1296,10.1837,10.1135,10.161,169233.05857823,0
+BXMX.US,D,20190905,000000,10.2159,10.2774,10.2083,10.23,161996.81652934,0
+BXMX.US,D,20190906,000000,10.2386,10.2709,10.2159,10.2386,196046.73972837,0
+BXMX.US,D,20190909,000000,10.2565,10.286,10.2006,10.2471,290629.85972569,0
+BXMX.US,D,20190910,000000,10.2234,10.3097,10.2083,10.302,187357.9711938,0
+BXMX.US,D,20190911,000000,10.3332,10.3731,10.2632,10.3409,207082.14080485,0
+BXMX.US,D,20190912,000000,10.356,10.4139,10.3258,10.3892,168038.10219613,0
+BXMX.US,D,20190913,000000,10.3892,10.4451,10.3409,10.4196,204390.32209956,0
+BXMX.US,D,20190916,000000,10.3892,10.3892,10.3409,10.3637,158026.64784284,0
+BXMX.US,D,20190917,000000,10.3409,10.4375,10.3409,10.3978,190564.93010621,0
+BXMX.US,D,20190918,000000,10.4196,10.429,10.3541,10.3892,169610.96881215,0
+BXMX.US,D,20190919,000000,10.3892,10.4773,10.3892,10.4527,178774.76417707,0
+BXMX.US,D,20190920,000000,10.4773,10.4915,10.3978,10.4196,208311.93248784,0
+BXMX.US,D,20190923,000000,10.3816,10.429,10.3731,10.3978,184638.70649386,0
+BXMX.US,D,20190924,000000,10.429,10.4602,10.3332,10.3731,321678.66897213,0
+BXMX.US,D,20190925,000000,10.3816,10.4129,10.3503,10.3731,202630.61159693,0
+BXMX.US,D,20190926,000000,10.3978,10.4129,10.3598,10.4044,299354.51917633,0
+BXMX.US,D,20190927,000000,10.429,10.4451,10.356,10.4044,373489.31755013,0
+BXMX.US,D,20190930,000000,10.4129,10.4451,10.3978,10.429,277013.47953768,0
+BXMX.US,D,20191001,000000,10.4849,10.5569,10.4129,10.4196,611806.05587283,0
+BXMX.US,D,20191002,000000,10.4129,10.4196,10.23,10.3087,426295.41124148,0
+BXMX.US,D,20191003,000000,10.3011,10.3637,10.2206,10.3637,209783.46004673,0
+BXMX.US,D,20191004,000000,10.3731,10.3978,10.3503,10.3978,194363.03351859,0
+BXMX.US,D,20191007,000000,10.3978,10.4044,10.3503,10.3816,208340.43409766,0
+BXMX.US,D,20191008,000000,10.3503,10.3637,10.2765,10.3258,233199.11593714,0
+BXMX.US,D,20191009,000000,10.356,10.4309,10.3258,10.3892,221456.45269105,0
+BXMX.US,D,20191010,000000,10.4044,10.4375,10.3816,10.4044,151469.16635374,0
+BXMX.US,D,20191011,000000,10.4527,10.5095,10.429,10.4375,184510.97705727,0
+BXMX.US,D,20191014,000000,10.4527,10.4527,10.3892,10.429,123752.93422595,0
+BXMX.US,D,20191015,000000,10.4602,10.4773,10.4044,10.4129,197653.38603011,0
+BXMX.US,D,20191016,000000,10.4196,10.4196,10.3332,10.4044,315837.95018927,0
+BXMX.US,D,20191017,000000,10.4451,10.4451,10.3892,10.4196,159877.14125083,0
+BXMX.US,D,20191018,000000,10.4196,10.4375,10.3816,10.3978,200247.03252378,0
+BXMX.US,D,20191021,000000,10.429,10.5246,10.3987,10.4602,237584.1413888,0
+BXMX.US,D,20191022,000000,10.5,10.5474,10.4802,10.5246,216177.32118315,0
+BXMX.US,D,20191023,000000,10.5322,10.572,10.5285,10.5663,148390.99249311,0
+BXMX.US,D,20191024,000000,10.5957,10.6601,10.5663,10.644,212339.10439397,0
+BXMX.US,D,20191025,000000,10.644,10.6914,10.5616,10.6213,247081.51115014,0
+BXMX.US,D,20191028,000000,10.6127,10.7397,10.6127,10.7397,269321.21173165,0
+BXMX.US,D,20191029,000000,10.6999,10.7548,10.6753,10.7312,203672.50377815,0
+BXMX.US,D,20191030,000000,10.7085,10.7805,10.6753,10.7473,159979.53592314,0
+BXMX.US,D,20191031,000000,10.7719,10.7719,10.6914,10.7473,252627.7132982,0
+BXMX.US,D,20191101,000000,10.7805,10.8686,10.7757,10.8117,129362.47328472,0
+BXMX.US,D,20191104,000000,10.8429,10.8837,10.8117,10.8496,240379.41038157,0
+BXMX.US,D,20191105,000000,10.8591,10.8837,10.7918,10.8686,228814.09048548,0
+BXMX.US,D,20191106,000000,10.8837,10.9463,10.8496,10.932,171270.39587281,0
+BXMX.US,D,20191107,000000,10.9718,10.9718,10.9159,10.9463,191020.95586333,0
+BXMX.US,D,20191108,000000,10.9463,10.9795,10.9244,10.9718,174302.12266559,0
+BXMX.US,D,20191111,000000,10.9396,11.002,10.9159,10.9956,205136.64203079,0
+BXMX.US,D,20191112,000000,11.002,11.0107,10.9396,10.9396,270847.63127982,0
+BXMX.US,D,20191113,000000,10.932,11.002,10.9159,10.9956,142461.60203524,0
+BXMX.US,D,20191114,000000,10.9879,11.0107,10.9557,11.0107,162382.1160695,0
+BXMX.US,D,20191115,000000,11.0107,11.0107,10.9879,11.002,230219.11428811,0
+BXMX.US,D,20191118,000000,10.9795,11.0315,10.9396,11.0277,138576.93817822,0
+BXMX.US,D,20191119,000000,11.002,11.0505,10.9463,10.9718,287910.59502576,0
+BXMX.US,D,20191120,000000,10.9633,11.022,10.9244,10.9463,186329.8020099,0
+BXMX.US,D,20191121,000000,10.9557,11.0277,10.932,10.9956,132410.03430517,0
+BXMX.US,D,20191122,000000,11.0201,11.0352,10.9633,11.0107,154130.37221884,0
+BXMX.US,D,20191125,000000,11.0277,11.0627,10.9879,11.0201,145946.18773962,0
+BXMX.US,D,20191126,000000,11.0352,11.0505,11.002,11.0277,171757.03447013,0
+BXMX.US,D,20191127,000000,11.0201,11.1148,11.002,11.0911,177264.17885658,0
+BXMX.US,D,20191129,000000,11.0837,11.0837,11.0107,11.0201,83406.26648692,0
+BXMX.US,D,20191202,000000,11.0201,11.0438,10.8837,10.8837,287098.82695347,0
+BXMX.US,D,20191203,000000,10.8202,10.9557,10.7473,10.9463,300610.7012388,0
+BXMX.US,D,20191204,000000,10.9463,11.002,10.9159,10.9956,158449.94952943,0
+BXMX.US,D,20191205,000000,10.9879,11.0277,10.9075,11.002,198343.75835688,0
+BXMX.US,D,20191206,000000,11.0352,11.0666,10.9718,11.0277,155382.33182059,0
+BXMX.US,D,20191209,000000,11.002,11.0978,10.9879,11.0589,251974.28750268,0
+BXMX.US,D,20191210,000000,11.0505,11.0666,10.932,10.932,175968.93903252,0
+BXMX.US,D,20191211,000000,10.9718,11.0438,10.9718,11.0201,158990.42450085,0
+BXMX.US,D,20191212,000000,10.9973,11.1015,10.9973,11.0864,180103.78368685,0
+BXMX.US,D,20191213,000000,11.0703,11.0864,10.9889,10.9973,228511.12892923,0
+BXMX.US,D,20191216,000000,11.0305,11.1101,11.0305,11.0532,275892.41621807,0
+BXMX.US,D,20191217,000000,11.0562,11.1101,11.0134,11.1101,196036.18357659,0
+BXMX.US,D,20191218,000000,11.0941,11.1262,11.0619,11.1101,147617.22656725,0
+BXMX.US,D,20191219,000000,11.1196,11.1262,11.057,11.0941,194644.88277127,0
+BXMX.US,D,20191220,000000,11.1101,11.1509,11.0703,11.1262,198294.14444348,0
+BXMX.US,D,20191223,000000,11.1196,11.2324,11.0941,11.184,209621.95092441,0
+BXMX.US,D,20191224,000000,11.2162,11.2228,11.1309,11.1509,109671.0277442,0
+BXMX.US,D,20191226,000000,11.1509,11.1925,11.1347,11.1745,127125.62472139,0
+BXMX.US,D,20191227,000000,11.1594,11.2228,11.1509,11.2077,147657.33994403,0
+BXMX.US,D,20191230,000000,11.2162,11.2162,11.1196,11.2001,194474.92872752,0
+BXMX.US,D,20191231,000000,11.2001,11.3223,11.1509,11.1594,448393.65938906,0
+BXMX.US,D,20200102,000000,11.1925,11.2314,11.1262,11.1347,275589.45466182,0
+BXMX.US,D,20200103,000000,11.1101,11.1661,11.0305,11.0305,299209.89989687,0
+BXMX.US,D,20200106,000000,11.004,11.0619,10.933,11.0305,323882.79346493,0
+BXMX.US,D,20200107,000000,11.0211,11.0723,10.9728,10.9728,287579.1318597,0
+BXMX.US,D,20200108,000000,10.9889,11.0703,10.9889,11.0532,247325.35825638,0
+BXMX.US,D,20200109,000000,11.0619,11.1925,11.0532,11.1745,360154.78661479,0
+BXMX.US,D,20200110,000000,11.1745,11.1745,10.9889,11.004,492230.19090836,0
+BXMX.US,D,20200113,000000,11.0305,11.0532,10.9728,11.0458,328946.57947639,0
+BXMX.US,D,20200114,000000,11.0381,11.076,11.004,11.0458,179783.93228777,0
+BXMX.US,D,20200115,000000,11.0619,11.1196,11.0458,11.1196,195582.26904981,0
+BXMX.US,D,20200116,000000,11.1443,11.1594,11.0941,11.1443,207264.76223073,0
+BXMX.US,D,20200117,000000,11.1347,11.1537,11.0788,11.0864,232339.8451818,0
+BXMX.US,D,20200121,000000,11.0458,11.1196,11.0381,11.1101,275980.03227789,0
+BXMX.US,D,20200122,000000,11.1015,11.2077,11.1015,11.1661,217467.28293133,0
+BXMX.US,D,20200123,000000,11.1443,11.1452,11.0941,11.1101,198252.97545152,0
+BXMX.US,D,20200124,000000,11.1347,11.1708,11.0788,11.0864,214817.68883319,0
+BXMX.US,D,20200127,000000,10.9973,10.9973,10.9567,10.9812,200573.21761395,0
+BXMX.US,D,20200128,000000,10.9728,11.004,10.9567,10.9642,320711.72546858,0
+BXMX.US,D,20200129,000000,10.9812,11.0703,10.9812,10.9973,198623.49637919,0
+BXMX.US,D,20200130,000000,10.9567,11.0003,10.9406,10.9889,194311.30837484,0
+BXMX.US,D,20200131,000000,10.9973,11.0532,10.9159,10.9244,178404.2432494,0
+BXMX.US,D,20200203,000000,10.9406,10.9973,10.9244,10.9642,217256.15989563,0
+BXMX.US,D,20200204,000000,11.0381,11.0627,11.0211,11.0532,223557.12689634,0
+BXMX.US,D,20200205,000000,11.0941,11.1347,11.0458,11.0703,244598.70425022,0
+BXMX.US,D,20200206,000000,11.1101,11.1129,11.0532,11.0941,160080.87498028,0
+BXMX.US,D,20200207,000000,11.0619,11.1101,11.004,11.1101,161142.82384989,0
+BXMX.US,D,20200210,000000,11.0864,11.1594,11.0703,11.1262,197755.78070243,0
+BXMX.US,D,20200211,000000,11.1594,11.184,11.1443,11.1594,198959.18200596,0
+BXMX.US,D,20200212,000000,11.1925,11.1925,11.1262,11.1509,225280.9464829,0
+BXMX.US,D,20200213,000000,11.1262,11.184,11.1015,11.1745,211507.27963329,0
+BXMX.US,D,20200214,000000,11.1925,11.1925,11.1015,11.1262,196696.99867834,0
+BXMX.US,D,20200218,000000,11.0941,11.1225,11.0703,11.0864,182205.51350733,0
+BXMX.US,D,20200219,000000,11.0941,11.1443,11.0921,11.1101,203594.38825494,0
+BXMX.US,D,20200220,000000,11.0703,11.1509,11.0703,11.1509,216955.30956975,0
+BXMX.US,D,20200221,000000,11.1347,11.1347,11.0864,11.1015,254489.81847315,0
+BXMX.US,D,20200224,000000,10.8761,10.933,10.8184,10.8496,490021.84395485,0
+BXMX.US,D,20200225,000000,10.8676,10.878,10.4858,10.5692,510939.91433284,0
+BXMX.US,D,20200226,000000,10.5692,10.664,10.5104,10.5692,272949.3611003,0
+BXMX.US,D,20200227,000000,10.4129,10.4129,10.017,10.1117,751622.28627066,0
+BXMX.US,D,20200228,000000,9.7071,9.73837,9.38126,9.62567,1366407.2881773,0
+BXMX.US,D,20200302,000000,9.674,10.1979,9.65788,10.1211,1022226.0704443,0
+BXMX.US,D,20200303,000000,10.1694,10.4044,9.94968,10.0813,548183.07344695,0
+BXMX.US,D,20200304,000000,10.1771,10.3882,10.157,10.3882,518401.00241477,0
+BXMX.US,D,20200305,000000,10.2661,10.2661,10.0301,10.0964,461407.28331014,0
+BXMX.US,D,20200306,000000,9.90038,10.0387,9.82078,10.0387,346928.98404284,0
+BXMX.US,D,20200309,000000,9.42199,9.62188,9.37273,9.44757,464520.29247165,0
+BXMX.US,D,20200310,000000,9.54325,9.75921,9.38032,9.72138,678080.74362719,0
+BXMX.US,D,20200311,000000,9.55082,9.62188,9.08853,9.09044,854993.40262933,0
+BXMX.US,D,20200312,000000,8.78312,8.78312,7.72251,7.78038,1769927.8019418,0
+BXMX.US,D,20200313,000000,8.09509,8.51693,7.92125,8.50983,813213.20947784,0
+BXMX.US,D,20200316,000000,7.29158,8.20299,7.29158,7.58164,1113757.4069604,0
+BXMX.US,D,20200317,000000,7.58988,7.93802,7.48246,7.87985,1284582.3332279,0
+BXMX.US,D,20200318,000000,7.44902,7.64796,6.43824,6.86074,1295585.0102338,0
+BXMX.US,D,20200319,000000,6.5541,7.50719,6.5541,7.3,1176773.4106586,0
+BXMX.US,D,20200320,000000,7.3164,7.9545,7.3164,7.53201,1214678.4404897,0
+BXMX.US,D,20200323,000000,7.4657,7.47384,6.76146,7.0017,1333683.2176425,0
+BXMX.US,D,20200324,000000,7.16729,7.97108,7.16729,7.85504,1585299.6515997,0
+BXMX.US,D,20200325,000000,7.75557,8.64795,7.75557,8.15354,755200.82172591,0
+BXMX.US,D,20200326,000000,8.15354,8.69948,8.15354,8.5588,827033.3233953,0
+BXMX.US,D,20200327,000000,8.28588,8.59385,8.13233,8.45176,540443.30295789,0
+BXMX.US,D,20200330,000000,8.46804,8.77498,8.46804,8.62549,585511.73739054,0
+BXMX.US,D,20200331,000000,8.58466,8.8409,8.36849,8.36849,985689.11788456,0
+BXMX.US,D,20200401,000000,8.26949,8.50983,8.18168,8.2119,736920.7336791,0
+BXMX.US,D,20200402,000000,8.16188,8.48492,7.89151,8.31088,971854.22535458,0
+BXMX.US,D,20200403,000000,8.21948,8.29791,7.97108,8.12805,660949.16489465,0
+BXMX.US,D,20200406,000000,8.26088,8.59385,8.26088,8.51693,538686.75930079,0
+BXMX.US,D,20200407,000000,8.88279,8.88279,8.59385,8.69133,468008.04502155,0
+BXMX.US,D,20200408,000000,8.75025,9.01465,8.71719,9.00517,386146.14354083,0
+BXMX.US,D,20200409,000000,9.09896,9.16716,8.97676,9.02317,503701.56105357,0
+BXMX.US,D,20200413,000000,9.09896,9.09896,8.69133,8.85029,647062.54722094,0
+BXMX.US,D,20200414,000000,8.93308,9.06391,8.88183,8.9563,607803.1631158,0
+BXMX.US,D,20200415,000000,8.78312,8.88279,8.69948,8.86517,347268.89213033,0
+BXMX.US,D,20200416,000000,8.89954,8.89954,8.74096,8.80794,455368.1088737,0
+BXMX.US,D,20200417,000000,8.99911,9.02317,8.88279,8.96472,424283.40871118,0
+BXMX.US,D,20200420,000000,8.82442,8.99911,8.82442,8.86517,304816.27211011,0
+BXMX.US,D,20200421,000000,8.77498,8.82442,8.61725,8.74096,363210.79255667,0
+BXMX.US,D,20200422,000000,8.82442,8.93308,8.72629,8.89954,594602.69530814,0
+BXMX.US,D,20200423,000000,8.91538,8.9563,8.74096,8.75025,658643.70134472,0
+BXMX.US,D,20200424,000000,8.85029,8.88279,8.7584,8.81618,306992.95060826,0
+BXMX.US,D,20200427,000000,8.86517,8.99077,8.8409,8.99077,424757.37992634,0
+BXMX.US,D,20200428,000000,9.0819,9.14822,8.9563,8.99077,313741.49844467,0
+BXMX.US,D,20200429,000000,9.1719,9.22211,9.01465,9.13117,542283.24021409,0
+BXMX.US,D,20200430,000000,9.11412,9.14822,9.00517,9.05633,683389.43236009,0
+BXMX.US,D,20200501,000000,8.91538,8.99911,8.80794,8.88279,520227.21667364,0
+BXMX.US,D,20200504,000000,8.7997,8.83722,8.75025,8.83362,277846.35991355,0
+BXMX.US,D,20200505,000000,8.90704,8.97401,8.90704,8.90704,349724.25303563,0
+BXMX.US,D,20200506,000000,8.97401,8.97401,8.8409,8.85673,316740.50116692,0
+BXMX.US,D,20200507,000000,8.93308,8.94142,8.8735,8.91538,386061.69432656,0
+BXMX.US,D,20200508,000000,8.99911,9.0317,8.96094,8.99077,326701.28599163,0
+BXMX.US,D,20200511,000000,8.86517,9.02317,8.86517,8.99077,486685.04437549,0
+BXMX.US,D,20200512,000000,9.04875,9.09044,8.9563,8.99077,444154.30883205,0
+BXMX.US,D,20200513,000000,8.95998,8.98235,8.77498,8.80794,457095.09530579,0
+BXMX.US,D,20200514,000000,8.69948,8.79146,8.64253,8.79146,587209.16659764,0
+BXMX.US,D,20200515,000000,8.75025,8.83362,8.73463,8.7997,231760.31244879,0
+BXMX.US,D,20200518,000000,8.9563,9.02317,8.89954,8.99911,355399.24023545,0
+BXMX.US,D,20200519,000000,8.98235,9.05633,8.96747,9.00517,279730.63300724,0
+BXMX.US,D,20200520,000000,9.07244,9.13969,9.0516,9.13969,336198.65575297,0
+BXMX.US,D,20200521,000000,9.16243,9.16243,9.07244,9.0819,273315.65956725,0
+BXMX.US,D,20200522,000000,9.10749,9.10749,9.04022,9.09896,248881.33502955,0
+BXMX.US,D,20200526,000000,9.18895,9.22211,9.14822,9.19843,414255.06451504,0
+BXMX.US,D,20200527,000000,9.22969,9.27137,9.16243,9.26474,395151.59662898,0
+BXMX.US,D,20200528,000000,9.22969,9.30547,9.19843,9.26474,368006.45231278,0
+BXMX.US,D,20200529,000000,9.18043,9.26474,9.18043,9.23916,324947.90918007,0
+BXMX.US,D,20200601,000000,9.20696,9.34621,9.18895,9.29695,260771.78440064,0
+BXMX.US,D,20200602,000000,9.2799,9.35474,9.23916,9.27137,284890.47999996,0
+BXMX.US,D,20200603,000000,9.31401,9.52146,9.31401,9.49588,414607.63998467,0
+BXMX.US,D,20200604,000000,9.47883,9.52146,9.42105,9.51294,274960.30801542,0
+BXMX.US,D,20200605,000000,9.68539,9.68539,9.55273,9.58683,280143.37854205,0
+BXMX.US,D,20200608,000000,9.6768,9.6768,9.5944,9.6522,391349.27075587,0
+BXMX.US,D,20200609,000000,9.60294,9.63609,9.57072,9.58683,365619.70639411,0
+BXMX.US,D,20200610,000000,9.66166,9.67014,9.5442,9.5442,266324.32023976,0
+BXMX.US,D,20200611,000000,9.39737,9.44663,9.15769,9.22211,709867.42788344,0
+BXMX.US,D,20200612,000000,9.40494,9.40494,9.0838,9.19275,673338.92024519,0
+BXMX.US,D,20200615,000000,9.02317,9.26095,8.98139,9.21737,366890.66706905,0
+BXMX.US,D,20200616,000000,9.42862,9.43715,9.28463,9.32727,309425.08797962,0
+BXMX.US,D,20200617,000000,9.37841,9.37841,9.26948,9.27611,257446.59658823,0
+BXMX.US,D,20200618,000000,9.27611,9.3121,9.26095,9.28463,240241.12479318,0
+BXMX.US,D,20200619,000000,9.37841,9.37841,9.22496,9.29411,278385.77926979,0
+BXMX.US,D,20200622,000000,9.30358,9.30832,9.25243,9.29411,245979.44890373,0
+BXMX.US,D,20200623,000000,9.33579,9.36989,9.31874,9.31874,206145.81014148,0
+BXMX.US,D,20200624,000000,9.26948,9.31874,9.134,9.1757,344251.94395006,0
+BXMX.US,D,20200625,000000,9.134,9.18137,9.09612,9.1757,342187.16066084,0
+BXMX.US,D,20200626,000000,9.19275,9.20222,9.04118,9.0838,393637.84446295,0
+BXMX.US,D,20200629,000000,9.12454,9.16622,9.04118,9.11601,396174.48773698,0
+BXMX.US,D,20200630,000000,9.16622,9.29411,9.15105,9.29411,752401.33027241,0
+BXMX.US,D,20200701,000000,9.38695,9.41157,9.30358,9.36989,436117.91047781,0
+BXMX.US,D,20200702,000000,9.47979,9.4883,9.36989,9.41252,399675.9632842,0
+BXMX.US,D,20200706,000000,9.50535,9.50535,9.41252,9.45515,261365.04013098,0
+BXMX.US,D,20200707,000000,9.44663,9.4883,9.41252,9.42862,345956.76246341,0
+BXMX.US,D,20200708,000000,9.45515,9.47125,9.39642,9.43715,311554.26379474,0
+BXMX.US,D,20200709,000000,9.46368,9.46368,9.35379,9.40494,321522.4379257,0
+BXMX.US,D,20200710,000000,9.41252,9.46368,9.39263,9.46368,195651.9396516,0
+BXMX.US,D,20200713,000000,9.47979,9.49588,9.37841,9.38695,459663.40703518,0
+BXMX.US,D,20200714,000000,9.29411,9.47125,9.29411,9.47125,346541.57327231,0
+BXMX.US,D,20200715,000000,9.55556,9.55556,9.4883,9.5224,266779.29038172,0
+BXMX.US,D,20200716,000000,9.46368,9.50535,9.42862,9.49588,264890.79482732,0
+BXMX.US,D,20200717,000000,9.47979,9.50535,9.46368,9.47125,216440.16936261,0
+BXMX.US,D,20200720,000000,9.45515,9.56504,9.43715,9.51483,347869.53716692,0
+BXMX.US,D,20200721,000000,9.52999,9.57357,9.50535,9.51483,372018.84560642,0
+BXMX.US,D,20200722,000000,9.52999,9.56504,9.51483,9.56504,211865.13317882,0
+BXMX.US,D,20200723,000000,9.55556,9.58209,9.47125,9.53946,432483.42741809,0
+BXMX.US,D,20200724,000000,9.5224,9.52999,9.47979,9.52999,171588.13604157,0
+BXMX.US,D,20200727,000000,9.53946,9.58209,9.52999,9.55556,213065.36763682,0
+BXMX.US,D,20200728,000000,9.54704,9.57357,9.53851,9.56504,252895.83955355,0
+BXMX.US,D,20200729,000000,9.59725,9.63135,9.54704,9.63135,254091.85155083,0
+BXMX.US,D,20200730,000000,9.58209,9.60672,9.52431,9.57357,348838.59190082,0
+BXMX.US,D,20200731,000000,9.58967,9.63135,9.54704,9.61525,355333.79209439,0
+BXMX.US,D,20200803,000000,9.65692,9.70807,9.64935,9.6825,287411.28904631,0
+BXMX.US,D,20200804,000000,9.63135,9.70054,9.63135,9.6825,288419.40154182,0
+BXMX.US,D,20200805,000000,9.71665,9.72418,9.65692,9.6825,627796.51459738,0
+BXMX.US,D,20200806,000000,9.70903,9.75921,9.6825,9.74127,500542.10482421,0
+BXMX.US,D,20200807,000000,9.73364,9.76393,9.70903,9.75921,346807.58829731,0
+BXMX.US,D,20200810,000000,9.74127,9.79047,9.73364,9.78391,305337.7460083,0
+BXMX.US,D,20200811,000000,9.81036,9.83123,9.76867,9.78391,322252.92362926,0
+BXMX.US,D,20200812,000000,9.85205,9.89468,9.81036,9.89468,321500.27000696,0
+BXMX.US,D,20200813,000000,9.89468,9.9155,9.85971,9.86816,274163.31855561,0
+BXMX.US,D,20200814,000000,9.88623,9.97807,9.83034,9.93642,626795.79140812,0
+BXMX.US,D,20200817,000000,9.97041,9.99516,9.92788,9.99516,303386.96915836,0
+BXMX.US,D,20200818,000000,9.97807,10.0378,9.96098,9.99516,282391.83887235,0
+BXMX.US,D,20200819,000000,9.99516,10.0217,9.95342,9.95342,537670.20188386,0
+BXMX.US,D,20200820,000000,9.94487,9.97041,9.90234,9.93642,610242.68979341,0
+BXMX.US,D,20200821,000000,9.93642,9.98279,9.89095,9.97041,345075.32378932,0
+BXMX.US,D,20200824,000000,9.98652,9.98652,9.95342,9.98652,437193.58234475,0
+BXMX.US,D,20200825,000000,9.99516,9.99516,9.94487,9.97807,360757.54288173,0
+BXMX.US,D,20200826,000000,10.0131,10.0179,9.95342,9.97807,398904.30858868,0
+BXMX.US,D,20200827,000000,9.99516,10.0217,9.97237,10.0217,275876.58199039,0
+BXMX.US,D,20200828,000000,10.0378,10.0378,9.99516,10.0283,224688.74636773,0
+BXMX.US,D,20200831,000000,9.99516,10.0511,9.99516,10.0463,191225.74520797,0
+BXMX.US,D,20200901,000000,10.0463,10.0964,10.0378,10.0964,236759.70593436,0
+BXMX.US,D,20200902,000000,10.087,10.1731,10.0633,10.1647,276836.13618769,0
+BXMX.US,D,20200903,000000,10.1466,10.1466,9.73364,9.76867,369509.64832702,0
+BXMX.US,D,20200904,000000,9.75071,9.84262,9.55556,9.73364,376776.5032161,0
+BXMX.US,D,20200908,000000,9.62378,9.65692,9.58209,9.61525,414978.16091234,0
+BXMX.US,D,20200909,000000,9.67496,9.8009,9.66638,9.74127,317465.70879457,0
+BXMX.US,D,20200910,000000,9.78391,9.81036,9.67496,9.70054,310904.00484475,0
+BXMX.US,D,20200911,000000,9.72418,9.74127,9.65692,9.70054,294108.11173899,0
+BXMX.US,D,20200914,000000,9.74695,9.84076,9.63515,9.77253,355714.86917384,0
+BXMX.US,D,20200915,000000,9.82465,9.84076,9.78102,9.81604,273812.85431634,0
+BXMX.US,D,20200916,000000,9.83408,9.84635,9.77253,9.78102,345251.61152414,0
+BXMX.US,D,20200917,000000,9.68626,9.71279,9.61714,9.71279,446201.14666323,0
+BXMX.US,D,20200918,000000,9.75641,9.75641,9.56693,9.63515,180170.2874431,0
+BXMX.US,D,20200921,000000,9.52335,9.60956,9.45515,9.60956,323297.98265601,0
+BXMX.US,D,20200922,000000,9.63515,9.64461,9.55746,9.64461,244653.5962395,0
+BXMX.US,D,20200923,000000,9.69581,9.69581,9.47125,9.47125,309320.58207694,0
+BXMX.US,D,20200924,000000,9.40305,9.49684,9.36799,9.42768,402948.37033767,0
+BXMX.US,D,20200925,000000,9.39452,9.54893,9.38505,9.53094,297098.66953979,0
+BXMX.US,D,20200928,000000,9.62661,9.65123,9.59156,9.60956,271245.59820213,0
+BXMX.US,D,20200929,000000,9.60956,9.64461,9.57546,9.62661,308843.44401624,0
+BXMX.US,D,20200930,000000,9.62661,9.74695,9.61051,9.71279,415006.66252216,0
+BXMX.US,D,20201001,000000,9.80756,9.83408,9.73749,9.78951,475186.22823563,0
+BXMX.US,D,20201002,000000,9.69581,9.74695,9.68626,9.74695,226289.0589784,0
+BXMX.US,D,20201005,000000,9.78951,9.83408,9.75641,9.83408,380698.11360438,0
+BXMX.US,D,20201006,000000,9.83408,9.88525,9.74223,9.75641,415008.77375253,0
+BXMX.US,D,20201007,000000,9.7981,9.88525,9.7981,9.88525,311693.6049983,0
+BXMX.US,D,20201008,000000,9.90136,10.0056,9.89664,10.0056,360875.77178173,0
+BXMX.US,D,20201009,000000,10.0301,10.0756,9.9818,10.0481,346247.0566375,0
+BXMX.US,D,20201012,000000,10.0662,10.178,10.0567,10.178,354215.89562032,0
+BXMX.US,D,20201013,000000,10.1865,10.1865,9.9875,10.0226,351018.4372445,0
+BXMX.US,D,20201014,000000,10.0756,10.1003,9.95911,10.0056,230751.14433811,0
+BXMX.US,D,20201015,000000,9.91933,9.9875,9.90136,9.9544,165417.00970781,0
+BXMX.US,D,20201016,000000,9.96196,10.0217,9.90136,9.90136,263150.0853979,0
+BXMX.US,D,20201019,000000,9.8937,9.97905,9.76491,9.78102,332189.42930487,0
+BXMX.US,D,20201020,000000,9.77253,9.8937,9.77253,9.78951,448317.65509622,0
+BXMX.US,D,20201021,000000,9.78102,9.87199,9.78102,9.85018,314132.07606074,0
+BXMX.US,D,20201022,000000,9.86718,9.8937,9.82465,9.85018,340113.93245018,0
+BXMX.US,D,20201023,000000,9.85018,9.91275,9.76491,9.80756,410765.20073477,0
+BXMX.US,D,20201026,000000,9.72987,9.77253,9.6522,9.72042,507014.08148383,0
+BXMX.US,D,20201027,000000,9.66928,9.69581,9.62661,9.63515,314544.82159555,0
+BXMX.US,D,20201028,000000,9.4883,9.61714,9.41157,9.42768,483825.38285682,0
+BXMX.US,D,20201029,000000,9.4201,9.52335,9.38883,9.46368,224355.17197132,0
+BXMX.US,D,20201030,000000,9.4201,9.48451,9.29979,9.36799,395008.03296468,0
+BXMX.US,D,20201102,000000,9.40305,9.4883,9.37747,9.41157,290929.65443639,0
+BXMX.US,D,20201103,000000,9.45515,9.60956,9.45515,9.57546,410338.73220264,0
+BXMX.US,D,20201104,000000,9.60009,9.8937,9.60009,9.86718,481176.84437386,0
+BXMX.US,D,20201105,000000,9.99614,10.0907,9.97139,10.0756,210422.10722975,0
+BXMX.US,D,20201106,000000,10.0907,10.1068,9.97905,10.0301,258321.70157125,0
+BXMX.US,D,20201109,000000,10.3068,10.3324,10.1865,10.2045,590915.43148949,0
+BXMX.US,D,20201110,000000,10.1429,10.16,10.0567,10.1353,503060.8026402,0
+BXMX.US,D,20201111,000000,10.1514,10.2206,10.141,10.2206,293008.16072295,0
+BXMX.US,D,20201112,000000,10.2045,10.2112,10.1078,10.178,346122.49404644,0
+BXMX.US,D,20201113,000000,10.178,10.2556,10.1647,10.2556,275032.08984756,0
+BXMX.US,D,20201116,000000,10.2897,10.4868,10.2793,10.4357,461428.3956137,0
+BXMX.US,D,20201117,000000,10.4015,10.4963,10.3721,10.4782,327761.12363088,0
+BXMX.US,D,20201118,000000,10.5209,10.5389,10.4697,10.5057,276636.62491895,0
+BXMX.US,D,20201119,000000,10.4612,10.59,10.4602,10.5824,309494.7585814,0
+BXMX.US,D,20201120,000000,10.5474,10.6175,10.5474,10.5824,500857.73376258,0
+BXMX.US,D,20201123,000000,10.6601,10.6687,10.59,10.6251,309048.23336088,0
+BXMX.US,D,20201124,000000,10.6762,10.7283,10.6422,10.6857,316946.34612673,0
+BXMX.US,D,20201125,000000,10.6687,10.6857,10.6175,10.6687,248041.06534743,0
+BXMX.US,D,20201127,000000,10.7454,10.7454,10.6687,10.7112,105188.88569612,0
+BXMX.US,D,20201130,000000,10.7208,10.7283,10.608,10.7208,379616.10804639,0
+BXMX.US,D,20201201,000000,10.7548,10.8666,10.7112,10.8402,292453.96275421,0
+BXMX.US,D,20201202,000000,10.8241,10.8572,10.7719,10.806,215615.73390817,0
+BXMX.US,D,20201203,000000,10.8486,10.8921,10.7966,10.8402,281563.18095719,0
+BXMX.US,D,20201204,000000,10.8761,10.952,10.8402,10.952,250152.29570451,0
+BXMX.US,D,20201207,000000,10.952,10.9604,10.8837,10.952,192101.90580616,0
+BXMX.US,D,20201208,000000,10.8761,10.9785,10.8761,10.9358,177144.8943414,0
+BXMX.US,D,20201209,000000,10.9879,11.0371,10.9358,10.9443,335178.93149049,0
+BXMX.US,D,20201210,000000,10.9443,11.8737,10.8402,10.8486,239357.57488875,0
+BXMX.US,D,20201211,000000,10.8666,11.0003,10.8525,10.9698,295347.40395859,0
+BXMX.US,D,20201214,000000,11.0352,11.074,10.9651,11.0183,214892.63751088,0
+BXMX.US,D,20201215,000000,11.0703,11.0703,10.9651,11.0087,321856.01232213,0
+BXMX.US,D,20201216,000000,11.0619,11.1139,11.0401,11.0703,310786.83155994,0
+BXMX.US,D,20201217,000000,11.0703,11.1054,10.9651,10.9832,536046.66573927,0
+BXMX.US,D,20201218,000000,11.0003,11.0087,10.9122,10.9832,229556.187956,0
+BXMX.US,D,20201221,000000,10.931,10.9651,10.8259,10.9651,245225.73966626,0
+BXMX.US,D,20201222,000000,10.9916,11.0268,10.931,10.9387,220412.44927946,0
+BXMX.US,D,20201223,000000,10.9832,11.0087,10.9216,10.9651,242366.07814758,0
+BXMX.US,D,20201224,000000,10.9832,11.0268,10.9471,11.0183,130679.88102755,0
+BXMX.US,D,20201228,000000,11.0703,11.0958,11.0268,11.0619,185694.32167241,0
+BXMX.US,D,20201229,000000,11.1054,11.1413,11.0619,11.1413,300798.60074058,0
+BXMX.US,D,20201230,000000,11.1413,11.1755,11.0958,11.1755,357859.87921664,0
+BXMX.US,D,20201231,000000,11.219,11.2986,11.2086,11.2806,554946.39989587,0
+BXMX.US,D,20210104,000000,11.2891,11.2891,10.9651,11.0183,390611.39574606,0
+BXMX.US,D,20210105,000000,10.9651,11.0352,10.8951,10.9471,319735.28142843,0
+BXMX.US,D,20210106,000000,10.9387,11.0703,10.842,10.8695,383310.76117128,0
+BXMX.US,D,20210107,000000,10.9471,11.0958,10.9471,11.0438,267349.32257813,0
+BXMX.US,D,20210108,000000,11.0797,11.1225,11.0087,11.0884,232109.72107288,0
+BXMX.US,D,20210111,000000,11.0619,11.0619,10.9832,11.0003,183133.39924927,0
+BXMX.US,D,20210112,000000,11.0532,11.1225,10.9471,10.9738,315654.27314819,0
+BXMX.US,D,20210113,000000,11.0003,11.0797,10.9567,11.0352,195015.40369893,0
+BXMX.US,D,20210114,000000,11.0797,11.1139,11.0183,11.0268,213636.45544841,0
+BXMX.US,D,20210115,000000,11.0438,11.0466,10.9471,10.9567,187136.29200631,0
+BXMX.US,D,20210119,000000,11.0797,11.1054,10.9651,11.0183,265549.49869872,0
+BXMX.US,D,20210120,000000,11.0703,11.1584,11.0087,11.1319,285494.29188209,0
+BXMX.US,D,20210121,000000,11.1319,11.202,11.0797,11.0958,230751.14433811,0
+BXMX.US,D,20210122,000000,11.0268,11.1054,11.0183,11.0884,256398.37071594,0
+BXMX.US,D,20210125,000000,11.0532,11.1054,10.9916,11.0619,233867.32034515,0
+BXMX.US,D,20210126,000000,11.0619,11.1319,11.0438,11.1319,275149.26313238,0
+BXMX.US,D,20210127,000000,11.0619,11.0797,10.8335,10.8695,397549.95431462,0
+BXMX.US,D,20210128,000000,10.8865,11.0183,10.878,10.9122,238117.22705396,0
+BXMX.US,D,20210129,000000,10.8865,10.9832,10.6753,10.8164,339436.22750555,0
+BXMX.US,D,20210201,000000,10.8695,11.0003,10.842,11.0003,294054.27536489,0
+BXMX.US,D,20210202,000000,11.0438,11.1139,11.0183,11.0797,222770.69358832,0
+BXMX.US,D,20210203,000000,11.0703,11.2106,11.0703,11.1755,557126.24523955,0
+BXMX.US,D,20210204,000000,11.2276,11.2986,11.1584,11.2986,188130.68150449,0
+BXMX.US,D,20210205,000000,11.2986,11.3327,11.2711,11.3157,173820.76214418,0
+BXMX.US,D,20210208,000000,11.3678,11.3858,11.2986,11.3423,199277.97778988,0
+BXMX.US,D,20210209,000000,11.3678,11.4038,11.3062,11.3773,418102.78184082,0
+BXMX.US,D,20210210,000000,11.4294,11.4379,11.3062,11.3157,245604.70551535,0
+BXMX.US,D,20210211,000000,11.3157,11.3507,11.2455,11.2636,284897.86930621,0
+BXMX.US,D,20210212,000000,11.2806,11.2891,11.2371,11.2711,239972.99853784,0
+BXMX.US,D,20210216,000000,11.2806,11.3592,11.2711,11.3507,274697.45983597,0
+BXMX.US,D,20210217,000000,11.3507,11.3952,11.3062,11.3327,217659.40489383,0
+BXMX.US,D,20210218,000000,11.3327,11.3678,11.2371,11.2986,234199.83912639,0
+BXMX.US,D,20210219,000000,11.2986,11.3952,11.2986,11.3678,164163.99449088,0
+BXMX.US,D,20210222,000000,11.3423,11.4038,11.3062,11.3423,186559.92611882,0
+BXMX.US,D,20210223,000000,11.3423,11.3423,11.149,11.3062,319313.03535702,0
+BXMX.US,D,20210224,000000,11.2542,11.3773,11.22,11.3678,248165.6279385,0
+BXMX.US,D,20210225,000000,11.3507,11.3678,11.1935,11.2106,178753.6518735,0
+BXMX.US,D,20210226,000000,11.2455,11.3157,11.149,11.2371,174229.28521827,0
+BXMX.US,D,20210301,000000,11.2806,11.4568,11.2806,11.4379,181533.0866386,0
+BXMX.US,D,20210302,000000,11.4644,11.5089,11.2711,11.4294,256396.25948558,0
+BXMX.US,D,20210303,000000,11.4379,11.4473,11.3062,11.3252,198213.91768992,0
+BXMX.US,D,20210304,000000,11.3678,11.3678,11.1584,11.2891,238507.80467002,0
+BXMX.US,D,20210305,000000,11.3423,11.3773,11.1661,11.3327,182122.11990823,0
+BXMX.US,D,20210308,000000,11.3592,11.4568,11.2986,11.3592,177819.43244049,0
+BXMX.US,D,20210309,000000,11.4729,11.579,11.4512,11.5515,170704.58613712,0
+BXMX.US,D,20210310,000000,11.6406,11.6491,11.561,11.5951,251661.82540983,0
+BXMX.US,D,20210311,000000,11.6491,11.6738,11.6046,11.6217,160110.43220529,0
+BXMX.US,D,20210312,000000,11.6794,11.6794,11.5733,11.6359,248114.95840992,0
+BXMX.US,D,20210315,000000,11.6709,11.742,11.5999,11.742,160294.10924635,0
+BXMX.US,D,20210316,000000,11.777,11.8396,11.7429,11.8396,160395.44830349,0
+BXMX.US,D,20210317,000000,11.8235,11.8319,11.7334,11.814,311993.39970901,0
+BXMX.US,D,20210318,000000,11.7704,11.814,11.6984,11.7155,232728.31156752,0
+BXMX.US,D,20210319,000000,11.6984,11.777,11.6889,11.7609,131981.45454269,0
+BXMX.US,D,20210322,000000,11.777,11.8452,11.777,11.8396,105529.84939879,0
+BXMX.US,D,20210323,000000,11.8585,11.8585,11.777,11.796,139404.54047818,0
+BXMX.US,D,20210324,000000,11.8396,11.867,11.6984,11.7155,187005.39572416,0
+BXMX.US,D,20210325,000000,11.6453,11.7334,11.6169,11.7334,161707.57797041,0
+BXMX.US,D,20210326,000000,11.814,11.8319,11.7704,11.8319,233670.97592194,0
+BXMX.US,D,20210329,000000,11.8319,11.8945,11.8319,11.8755,185666.87567778,0
+BXMX.US,D,20210330,000000,11.8755,12.0195,11.8235,11.9381,505383.15603299,0
+BXMX.US,D,20210331,000000,11.9645,12.0195,11.9588,12.0006,226392.5092659,0
+BXMX.US,D,20210401,000000,12.1437,12.1787,12.0195,12.1067,471719.5879893,0
+BXMX.US,D,20210405,000000,12.2318,12.2318,12.1067,12.1437,282256.7201295,0
+BXMX.US,D,20210406,000000,12.1607,12.1692,12.1162,12.135,296415.68651928,0
+BXMX.US,D,20210407,000000,12.1607,12.1986,12.135,12.1512,163112.60177305,0
+BXMX.US,D,20210408,000000,12.1967,12.2402,12.1967,12.2402,224286.5569847,0
+BXMX.US,D,20210409,000000,12.2497,12.2867,12.2137,12.2687,149539.50180737,0
+BXMX.US,D,20210412,000000,12.2687,12.3122,12.2687,12.3028,147890.63089849,0
+BXMX.US,D,20210413,000000,12.3388,12.3747,12.2857,12.3312,272741.40491013,0
+BXMX.US,D,20210414,000000,12.3559,12.3842,12.3122,12.3842,304380.30304138,0
+BXMX.US,D,20210415,000000,12.4184,12.5254,12.4089,12.4903,233227.61754696,0
+BXMX.US,D,20210416,000000,12.5435,12.5614,12.4628,12.4628,159508.73155352,0
+BXMX.US,D,20210419,000000,12.5178,12.5614,12.4184,12.4998,307313.85762253,0
+BXMX.US,D,20210420,000000,12.4998,12.5083,12.4003,12.4373,222187.99400977,0
+BXMX.US,D,20210421,000000,12.4373,12.5339,12.4373,12.4903,148146.08977169,0
+BXMX.US,D,20210422,000000,12.4903,12.5083,12.4003,12.4278,203998.68886832,0
+BXMX.US,D,20210423,000000,12.4278,12.4903,12.4089,12.4278,195811.33754356,0
+BXMX.US,D,20210426,000000,12.4278,12.4809,12.4184,12.4715,237579.91892809,0
+BXMX.US,D,20210427,000000,12.4903,12.4903,12.4003,12.4278,220537.01187053,0
+BXMX.US,D,20210428,000000,12.4467,12.4998,12.4184,12.4278,159050.59456603,0
+BXMX.US,D,20210429,000000,12.4467,12.5036,12.4373,12.4809,163554.90453286,0
+BXMX.US,D,20210430,000000,12.4809,12.5254,12.4373,12.4554,156865.47114644,0
+BXMX.US,D,20210503,000000,12.4903,12.5709,12.4809,12.5529,243410.08155917,0
+BXMX.US,D,20210504,000000,12.5339,12.5339,12.3938,12.4554,278139.82093318,0
+BXMX.US,D,20210505,000000,12.5178,12.5178,12.4089,12.4809,212606.17503415,0
+BXMX.US,D,20210506,000000,12.4998,12.4998,12.4278,12.4809,194263.80569181,0
+BXMX.US,D,20210507,000000,12.5083,12.588,12.4383,12.5529,238903.66036198,0
+BXMX.US,D,20210510,000000,12.5709,12.642,12.5083,12.5178,227064.93613463,0
+BXMX.US,D,20210511,000000,12.4467,12.4467,12.3312,12.3938,180826.88008416,0
+BXMX.US,D,20210512,000000,12.3747,12.4108,12.1437,12.1512,344123.15889828,0
+BXMX.US,D,20210513,000000,12.1692,12.2137,12.1162,12.1512,291009.88118996,0
+BXMX.US,D,20210514,000000,12.2062,12.3132,12.1437,12.1881,637568.34430513,0
+BXMX.US,D,20210517,000000,12.2232,12.3653,12.1967,12.3653,178697.70426904,0
+BXMX.US,D,20210518,000000,12.3747,12.4809,12.3075,12.4373,278190.49046174,0
+BXMX.US,D,20210519,000000,12.3653,12.3842,12.2933,12.3559,156329.21863574,0
+BXMX.US,D,20210520,000000,12.3559,12.4903,12.3388,12.4903,124625.92797861,0
+BXMX.US,D,20210521,000000,12.5178,12.5435,12.4554,12.5435,111790.70302272,0
+BXMX.US,D,20210524,000000,12.5709,12.6145,12.5178,12.6145,168465.62634344,0
+BXMX.US,D,20210525,000000,12.5964,12.6088,12.5529,12.5709,115814.70808332,0
+BXMX.US,D,20210526,000000,12.5709,12.5927,12.5083,12.5435,207654.28423161,0
+BXMX.US,D,20210527,000000,12.5339,12.5964,12.5339,12.5709,163049.26486234,0
+BXMX.US,D,20210528,000000,12.5709,12.7206,12.5339,12.7206,204627.83551473,0
+BXMX.US,D,20210601,000000,12.7206,12.766,12.6769,12.7301,153261.6009269,0
+BXMX.US,D,20210602,000000,12.7206,12.7206,12.658,12.712,207085.30765038,0
+BXMX.US,D,20210603,000000,12.6865,12.7585,12.658,12.7301,192412.25666864,0
+BXMX.US,D,20210604,000000,12.7301,12.8115,12.7301,12.8021,166191.83124886,0
+BXMX.US,D,20210607,000000,12.8021,12.8115,12.7489,12.8115,160558.01304098,0
+BXMX.US,D,20210608,000000,12.855,13.0076,12.8456,12.9791,352131.05564269,0
+BXMX.US,D,20210609,000000,12.9887,13.0237,12.9176,12.9535,311756.94190901,0
+BXMX.US,D,20210610,000000,13.0416,13.1042,12.9612,13.1042,241300.96243244,0
+BXMX.US,D,20210611,000000,13.1317,13.1848,13.1136,13.1762,225392.84169183,0
+BXMX.US,D,20210614,000000,13.2066,13.2113,13.0729,13.0985,235809.65227367,0
+BXMX.US,D,20210615,000000,13.127,13.1714,13.018,13.054,396137.54120573,0
+BXMX.US,D,20210616,000000,13,13.054,12.8825,12.8996,239695.37174588,0
+BXMX.US,D,20210617,000000,12.946,12.9716,12.765,12.8011,356602.64153899,0
+BXMX.US,D,20210618,000000,12.7821,12.8323,12.6467,12.6467,184489.86475369,0
+BXMX.US,D,20210621,000000,12.6931,12.7471,12.6647,12.7471,271029.19709053,0
+BXMX.US,D,20210622,000000,12.7375,12.8011,12.7375,12.7565,159387.33580798,0
+BXMX.US,D,20210623,000000,12.7565,12.8456,12.7461,12.8105,197659.71972118,0
+BXMX.US,D,20210624,000000,12.8276,12.946,12.7726,12.8731,163700.57942751,0
+BXMX.US,D,20210625,000000,12.9271,13.0351,12.7917,12.909,237359.29535577,0
+BXMX.US,D,20210628,000000,12.9545,13,12.9185,12.9631,140632.22093083,0
+BXMX.US,D,20210629,000000,13,13.089,12.9631,13.089,224329.83720702,0
+BXMX.US,D,20210630,000000,13.127,13.1431,12.981,12.981,346255.50155893,0
+BXMX.US,D,20210701,000000,13.1175,13.216,13.0729,13.1175,341665.68676264,0
+BXMX.US,D,20210702,000000,13.1354,13.2066,13.1354,13.18,116272.84507081,0
+BXMX.US,D,20210706,000000,13.1525,13.1895,13.108,13.127,198338.48028099,0
+BXMX.US,D,20210707,000000,13.127,13.1714,13.054,13.108,164079.5452766,0
+BXMX.US,D,20210708,000000,13.0351,13.0493,12.9413,13,182173.84505198,0
+BXMX.US,D,20210709,000000,13.0255,13.162,13.0255,13.0729,165897.31461405,0
+BXMX.US,D,20210712,000000,13.108,13.126,12.981,13.0095,149999.75002521,0
+BXMX.US,D,20210713,000000,13.0095,13.127,13.0095,13.127,129519.75994632,0
+BXMX.US,D,20210714,000000,13.162,13.234,13.1402,13.2255,169580.35597198,0
+BXMX.US,D,20210715,000000,13.2255,13.2255,13.1175,13.1431,112103.16511557,0
+BXMX.US,D,20210716,000000,13.2066,13.2066,13.0095,13.0796,140143.47110317,0
+BXMX.US,D,20210719,000000,12.9905,13,12.8731,12.981,196503.82110067,0
+BXMX.US,D,20210720,000000,13,13.0729,12.9716,13.0446,174751.81473165,0
+BXMX.US,D,20210721,000000,13.1175,13.162,13.1061,13.162,109245.61482726,0
+BXMX.US,D,20210722,000000,13.18,13.216,13.1354,13.1895,126616.81820534,0
+BXMX.US,D,20210723,000000,13.234,13.234,13.1431,13.216,153422.05443404,0
+BXMX.US,D,20210726,000000,13.2255,13.253,13.216,13.2255,130921.61690343,0
+BXMX.US,D,20210727,000000,13.1895,13.234,13.127,13.1525,113071.16423429,0
+BXMX.US,D,20210728,000000,13.1895,13.2434,13.1525,13.2255,115803.09631635,0
+BXMX.US,D,20210729,000000,13.2434,13.2794,13.2255,13.2699,105720.9157461,0
+BXMX.US,D,20210730,000000,13.2615,13.2699,13.1895,13.198,102525.56860066,0
+BXMX.US,D,20210802,000000,13.2699,13.2794,13.2066,13.2066,101227.16193106,0
+BXMX.US,D,20210803,000000,13.2434,13.2615,13.054,13.108,452593.95218449,0
+BXMX.US,D,20210804,000000,13.1354,13.1354,13.0796,13.0985,152007.5300948,0
+BXMX.US,D,20210805,000000,13.162,13.3419,13.127,13.3419,410810.59218746,0
+BXMX.US,D,20210806,000000,13.3515,13.361,13.3164,13.3249,141723.72702545,0
+BXMX.US,D,20210809,000000,13.3419,13.3884,13.3419,13.3704,169879.0950675,0
+BXMX.US,D,20210810,000000,13.3884,13.4339,13.3704,13.4055,102680.74403191,0
+BXMX.US,D,20210811,000000,13.4243,13.4964,13.4055,13.4964,112411.40474771,0
+BXMX.US,D,20210812,000000,13.4879,13.4964,13.4424,13.4784,100590.6259784,0
+BXMX.US,D,20210813,000000,13.5059,13.5059,13.3798,13.4055,162833.91936592,0
+BXMX.US,D,20210816,000000,13.396,13.4102,13.3335,13.3798,213925.69400733,0
+BXMX.US,D,20210817,000000,13.3798,13.3798,13.3069,13.3419,178853.93531546,0
+BXMX.US,D,20210818,000000,13.361,13.4243,13.2794,13.2794,188743.99392322,0
+BXMX.US,D,20210819,000000,13.253,13.2794,13.198,13.253,165016.93155514,0
+BXMX.US,D,20210820,000000,13.2699,13.3164,13.2615,13.3069,145666.4497173,0
+BXMX.US,D,20210823,000000,13.3249,13.4243,13.324,13.3798,149864.63128236,0
+BXMX.US,D,20210824,000000,13.4055,13.4689,13.4007,13.4689,144543.27516733,0
+BXMX.US,D,20210825,000000,13.4595,13.5419,13.4491,13.5059,162536.23588557,0
+BXMX.US,D,20210826,000000,13.5144,13.5419,13.4339,13.4509,159043.20525977,0
+BXMX.US,D,20210827,000000,13.4964,13.5144,13.4509,13.4689,113176.72575215,0
+BXMX.US,D,20210830,000000,13.5059,13.5325,13.4509,13.4595,113786.87132534,0
+BXMX.US,D,20210831,000000,13.4509,13.5419,13.4509,13.5325,136101.52058454,0
+BXMX.US,D,20210901,000000,13.5503,13.5864,13.4964,13.5599,174418.24033523,0
+BXMX.US,D,20210902,000000,13.6319,13.6319,13.4595,13.5059,209667.3423771,0
+BXMX.US,D,20210903,000000,13.5059,13.5382,13.4595,13.5144,94414.221568752,0
+BXMX.US,D,20210907,000000,13.5503,13.5646,13.4509,13.4784,127774.8280562,0
+BXMX.US,D,20210908,000000,13.5144,13.5228,13.4243,13.5228,160082.98621064,0
+BXMX.US,D,20210909,000000,13.5325,13.5778,13.4689,13.5144,167999.04443453,0
+BXMX.US,D,20210910,000000,13.4964,13.4964,13.4243,13.4509,128579.20682225,0
+BXMX.US,D,20210913,000000,13.4784,13.4964,13.4055,13.4243,91853.29914561,0
+BXMX.US,D,20210914,000000,13.4196,13.4746,13.3553,13.3912,127739.99275531,0
+BXMX.US,D,20210915,000000,13.3741,13.4387,13.3192,13.4007,145120.69666999,0
+BXMX.US,D,20210916,000000,13.3647,13.4291,13.3553,13.4007,153126.48218405,0
+BXMX.US,D,20210917,000000,13.4196,13.4291,13.3362,13.3553,151320.32461357,0
+BXMX.US,D,20210920,000000,13.2548,13.2548,12.9242,13.053,315893.89779372,0
+BXMX.US,D,20210921,000000,13.1175,13.1724,13.0341,13.0721,165914.2044569,0
+BXMX.US,D,20210922,000000,13.1175,13.1809,13.089,13.144,163476.78900965,0
+BXMX.US,D,20210923,000000,13.1905,13.2908,13.18,13.2359,183433.19395998,0
+BXMX.US,D,20210924,000000,13.2359,13.3553,13.1639,13.3458,186543.03627596,0
+BXMX.US,D,20210927,000000,13.3458,13.3837,13.3098,13.3362,154988.58735899,0
+BXMX.US,D,20210928,000000,13.2908,13.3003,13.0796,13.0796,238731.59508788,0
+BXMX.US,D,20210929,000000,13.108,13.2454,13.0625,13.144,259173.58302033,0
+BXMX.US,D,20210930,000000,13.2274,13.2823,12.9981,13.0436,338207.49143774,0
+BXMX.US,D,20211001,000000,13.1629,13.2179,13.0436,13.2179,302480.19572,0
+BXMX.US,D,20211004,000000,13.2359,13.2548,13.0426,13.089,233787.09359158,0
+BXMX.US,D,20211005,000000,13.1175,13.1601,13.089,13.1354,121828.54775548,0
+BXMX.US,D,20211006,000000,13.089,13.1629,13.0436,13.108,128957.11705616,0
+BXMX.US,D,20211007,000000,13.2084,13.3647,13.1828,13.3098,116716.2034458,0
+BXMX.US,D,20211008,000000,13.3553,13.3553,13.2548,13.2908,154689.84826347,0
+BXMX.US,D,20211011,000000,13.3553,13.3741,13.2548,13.2823,109914.87485046,0
+BXMX.US,D,20211012,000000,13.3192,13.3192,13.1989,13.2084,115408.29623958,0
+BXMX.US,D,20211013,000000,13.2548,13.3098,13.2084,13.2548,89559.447362639,0
+BXMX.US,D,20211014,000000,13.3278,13.4196,13.3174,13.3837,147756.56777082,0
+BXMX.US,D,20211015,000000,13.4652,13.4936,13.3912,13.4007,157673.01675804,0
+BXMX.US,D,20211018,000000,13.4102,13.4936,13.3761,13.4936,134221.46995155,0
+BXMX.US,D,20211019,000000,13.5201,13.6025,13.5201,13.6025,101105.76618553,0
+BXMX.US,D,20211020,000000,13.6025,13.631,13.5211,13.5476,107565.07546302,0
+BXMX.US,D,20211021,000000,13.5107,13.5466,13.4291,13.4461,123700.15346702,0
+BXMX.US,D,20211022,000000,13.484,13.575,13.4396,13.575,97822.802980262,0
+BXMX.US,D,20211025,000000,13.6394,13.7408,13.5295,13.6119,124993.28206074,0
+BXMX.US,D,20211026,000000,13.6394,13.703,13.6337,13.6764,117956.55128059,0
+BXMX.US,D,20211027,000000,13.6764,13.7114,13.628,13.6394,173030.10637545,0
+BXMX.US,D,20211028,000000,13.6859,13.7077,13.6214,13.6764,172551.91269957,0
+BXMX.US,D,20211029,000000,13.6764,13.7313,13.6394,13.6669,111371.62379684,0
+BXMX.US,D,20211101,000000,13.703,13.737,13.6678,13.7313,102532.95790692,0
+BXMX.US,D,20211102,000000,13.7313,13.7767,13.7124,13.7503,116095.50172082,0
+BXMX.US,D,20211103,000000,13.7673,13.8317,13.7218,13.8137,116813.32004222,0
+BXMX.US,D,20211104,000000,13.8412,13.8593,13.7124,13.8137,552348.53094149,0
+BXMX.US,D,20211105,000000,13.8593,13.8961,13.7503,13.7767,122134.67615725,0
+BXMX.US,D,20211108,000000,13.8137,13.8772,13.7218,13.7408,131914.95078644,0
+BXMX.US,D,20211109,000000,13.7673,13.7673,13.6764,13.7124,103578.01693367,0
+BXMX.US,D,20211110,000000,13.703,13.7313,13.6119,13.6764,153010.36451441,0
+BXMX.US,D,20211111,000000,13.7124,13.7124,13.6574,13.6859,128668.93411243,0
+BXMX.US,D,20211112,000000,13.7124,13.7767,13.6603,13.7408,115394.57324226,0
+BXMX.US,D,20211115,000000,13.7579,13.7834,13.6764,13.703,130841.39014987,0
+BXMX.US,D,20211116,000000,13.6943,13.7247,13.6886,13.7218,125055.56335628,0
+BXMX.US,D,20211117,000000,13.703,13.7958,13.6489,13.6669,156452.72561163,0
+BXMX.US,D,20211118,000000,13.6574,13.7408,13.6263,13.6764,123561.86787863,0
+BXMX.US,D,20211119,000000,13.6859,13.702,13.6214,13.6489,119871.43721446,0
+BXMX.US,D,20211122,000000,13.703,13.7493,13.6214,13.6489,137701.8331952,0
+BXMX.US,D,20211123,000000,13.6574,13.6669,13.5201,13.6025,110098.55189153,0
+BXMX.US,D,20211124,000000,13.5939,13.6394,13.5389,13.5845,183983.169468,0
+BXMX.US,D,20211126,000000,13.4557,13.4936,13.2908,13.4557,147900.1314351,0
+BXMX.US,D,20211129,000000,13.5664,13.5939,13.4746,13.5476,122477.75109027,0
+BXMX.US,D,20211130,000000,13.5476,13.5664,13.3741,13.4007,146755.84458155,0
+BXMX.US,D,20211201,000000,13.5107,13.5476,13.2548,13.3003,153748.23952422,0
+BXMX.US,D,20211202,000000,13.2729,13.3458,13.127,13.2823,257326.25645788,0
+BXMX.US,D,20211203,000000,13.3362,13.3362,13.0985,13.1724,166730.19498991,0
+BXMX.US,D,20211206,000000,13.2548,13.2994,13.1989,13.2454,201837.84459785,0
+BXMX.US,D,20211207,000000,13.3553,13.4652,13.3297,13.3837,222809.75134994,0
+BXMX.US,D,20211208,000000,13.4387,13.4936,13.4291,13.484,176850.37770659,0
+BXMX.US,D,20211209,000000,13.4652,13.484,13.3278,13.3458,118695.48190556,0
+BXMX.US,D,20211210,000000,13.4102,13.4926,13.3362,13.3912,143150.91874683,0
+BXMX.US,D,20211213,000000,13.3912,13.4557,13.2823,13.2908,251559.43073751,0
+BXMX.US,D,20211214,000000,13.324,13.3798,13.2397,13.3335,156317.60686878,0
+BXMX.US,D,20211215,000000,13.324,13.5002,13.2947,13.5002,158923.9207446,0
+BXMX.US,D,20211216,000000,13.5656,13.5656,13.3798,13.4169,117422.41000024,0
+BXMX.US,D,20211217,000000,13.4073,13.4727,13.2776,13.4632,148028.91648688,0
+BXMX.US,D,20211220,000000,13.3979,13.4169,13.2699,13.2955,176814.48679052,0
+BXMX.US,D,20211221,000000,13.4169,13.5191,13.3335,13.4538,126394.08340267,0
+BXMX.US,D,20211222,000000,13.5097,13.5978,13.4709,13.5656,133788.66772836,0
+BXMX.US,D,20211223,000000,13.6214,13.7702,13.6214,13.7522,209876.35418244,0
+BXMX.US,D,20211227,000000,13.8166,13.8403,13.7332,13.7797,100422.78316501,0
+BXMX.US,D,20211228,000000,13.8261,13.845,13.7152,13.7891,126262.13150535,0
+BXMX.US,D,20211229,000000,13.7797,13.9653,13.7797,13.9378,187479.36693933,0
+BXMX.US,D,20211230,000000,13.9568,14.0866,13.9104,14.077,167813.2561631,0
+BXMX.US,D,20211231,000000,14.0961,14.1055,13.6119,13.631,643169.43844247,0
+BXMX.US,D,20220103,000000,13.7607,13.863,13.6498,13.8355,252910.61816605,0
+BXMX.US,D,20220104,000000,13.7891,13.9842,13.7891,13.9284,176645.58836196,0
+BXMX.US,D,20220105,000000,13.9284,13.9842,13.8544,13.9009,334016.69917892,0
+BXMX.US,D,20220106,000000,13.8914,14.0676,13.7891,13.9284,265917.90839603,0
+BXMX.US,D,20220107,000000,13.9378,14.0127,13.8725,13.8725,178163.5629887,0
+BXMX.US,D,20220110,000000,13.845,13.863,13.7332,13.845,166465.2355801,0
+BXMX.US,D,20220111,000000,13.8725,14.077,13.8128,13.9653,193977.73397843,0
+BXMX.US,D,20220112,000000,14.0032,14.1235,13.9767,14.0591,196635.772998,0
+BXMX.US,D,20220113,000000,14.133,14.1614,13.9653,13.9748,177311.68153962,0
+BXMX.US,D,20220114,000000,13.9009,14.0496,13.8166,13.9938,281571.62587862,0
+BXMX.US,D,20220118,000000,13.9104,13.9616,13.8024,13.8261,189743.6614973,0
+BXMX.US,D,20220119,000000,13.7797,13.9653,13.6869,13.6869,203225.97855763,0
+BXMX.US,D,20220120,000000,13.7047,13.8166,13.6214,13.6498,192677.21607846,0
+BXMX.US,D,20220121,000000,13.5382,13.631,13.1279,13.1374,234503.85629781,0
+BXMX.US,D,20220124,000000,13.0171,13.0255,12.3559,12.9981,535811.26355445,0
+BXMX.US,D,20220125,000000,12.8674,13.0815,12.6722,13.0446,413229.0065615,0
+BXMX.US,D,20220126,000000,13.1932,13.3704,12.928,13.1004,132220.02357304,0
+BXMX.US,D,20220127,000000,13.1193,13.3051,12.9053,12.9147,177288.4580057,0
+BXMX.US,D,20220128,000000,12.9147,13.2027,12.8209,13.1932,201810.39860321,0
+BXMX.US,D,20220131,000000,13.1932,13.4538,13.1289,13.4073,157528.39747857,0
+BXMX.US,D,20220201,000000,13.4263,13.6119,13.2586,13.3051,906401.86182431,0
+BXMX.US,D,20220202,000000,13.4169,13.4538,13.3419,13.4073,162137.21334808,0
+BXMX.US,D,20220203,000000,13.2955,13.3287,13.1563,13.1563,202432.15594337,0
+BXMX.US,D,20220204,000000,13.1374,13.2312,13.1004,13.1753,193885.8954579,0
+BXMX.US,D,20220207,000000,13.2217,13.2302,13.0815,13.1374,157091.37279465,0
+BXMX.US,D,20220208,000000,13.1374,13.2491,13.0729,13.2491,154773.24186257,0
+BXMX.US,D,20220209,000000,13.3145,13.4026,13.2586,13.3798,168338.95252201,0
+BXMX.US,D,20220210,000000,13.2681,13.3798,13.1753,13.2312,270297.65577181,0
+BXMX.US,D,20220211,000000,13.2491,13.2634,12.8959,12.9147,240317.12908604,0
+BXMX.US,D,20220214,000000,12.9147,12.9791,12.784,12.8305,158218.76980533,0
+BXMX.US,D,20220215,000000,12.9053,13.054,12.9053,12.9706,113569.41459856,0
+BXMX.US,D,20220216,000000,12.9612,13.091,12.9024,13.0815,135023.73748724,0
+BXMX.US,D,20220217,000000,13.0446,13.0446,12.8125,12.8674,126880.72199997,0
+BXMX.US,D,20220218,000000,12.8399,12.8863,12.6818,12.7187,109059.82655583,0
+BXMX.US,D,20220222,000000,12.6353,12.7271,12.4306,12.4676,226851.70186857,0
+BXMX.US,D,20220223,000000,12.4866,12.6286,12.244,12.2819,205160.9211799,0
+BXMX.US,D,20220224,000000,12.1237,12.4866,11.9096,12.4771,284702.58049818,0
+BXMX.US,D,20220225,000000,12.5425,12.8588,12.5093,12.7934,253060.5155214,0
+BXMX.US,D,20220228,000000,12.6163,12.803,12.5699,12.7006,174838.37517629,0
+BXMX.US,D,20220301,000000,12.6353,12.7793,12.5234,12.6068,157472.44987411,0
+BXMX.US,D,20220302,000000,12.6163,12.8305,12.6163,12.7375,204329.0964192,0
+BXMX.US,D,20220303,000000,12.8209,12.857,12.6447,12.6912,126758.27063927,0
+BXMX.US,D,20220304,000000,12.6353,12.6826,12.5604,12.6543,155031.86758131,0
+BXMX.US,D,20220307,000000,12.5888,12.6373,12.2725,12.2725,269803.62786824,0
+BXMX.US,D,20220308,000000,12.2914,12.4581,12.1976,12.3094,271644.62073961,0
+BXMX.US,D,20220309,000000,12.4117,12.5794,12.4022,12.4771,210793.68377259,0
+BXMX.US,D,20220310,000000,12.3094,12.4771,12.3094,12.3747,210118.09005833,0
+BXMX.US,D,20220311,000000,12.4402,12.5699,12.3094,12.3189,169009.26816038,0
+BXMX.US,D,20220314,000000,12.2867,12.4687,12.0885,12.1067,188565.59495805,0
+BXMX.US,D,20220315,000000,12.2014,12.372,12.1446,12.3625,149298.82154665,0
+BXMX.US,D,20220316,000000,12.4003,12.6467,12.4003,12.6088,230910.54223006,0
+BXMX.US,D,20220317,000000,12.6182,12.7509,12.4902,12.7318,167476.51492115,0
+BXMX.US,D,20220318,000000,12.6656,12.855,12.6529,12.8361,179611.86701366,0
+BXMX.US,D,20220321,000000,12.855,12.8672,12.7036,12.7414,219380.05763485,0
+BXMX.US,D,20220322,000000,12.7414,12.9403,12.7414,12.8929,171276.7295639,0
+BXMX.US,D,20220323,000000,12.8645,12.9214,12.7509,12.7793,341998.20554388,0
+BXMX.US,D,20220324,000000,12.8172,13.1014,12.8172,13.0255,345973.65230626,0
+BXMX.US,D,20220325,000000,13.0351,13.1108,12.9971,13.0351,280970.98084203,0
+BXMX.US,D,20220328,000000,13.0729,13.2624,13.0636,13.234,825925.98307301,0
+BXMX.US,D,20220329,000000,13.3571,13.5939,13.2624,13.5466,509355.43594984,0
+BXMX.US,D,20220330,000000,13.4993,13.6129,13.4523,13.5372,628143.81199112,0
+BXMX.US,D,20220331,000000,13.5845,13.6213,13.4897,13.4993,404645.79954477,0
+BXMX.US,D,20220401,000000,13.575,13.6414,13.3951,13.6223,491617.93410481,0
+BXMX.US,D,20220404,000000,13.5845,13.6886,13.556,13.6508,301579.7559727,0
+BXMX.US,D,20220405,000000,13.6508,13.6603,13.4557,13.5845,262687.7259497,0
+BXMX.US,D,20220406,000000,13.4424,13.5174,13.2434,13.3761,285959.81817582,0
+BXMX.US,D,20220407,000000,13.3855,13.6035,13.2813,13.5466,243241.18313061,0
+BXMX.US,D,20220408,000000,13.5277,13.5372,13.3761,13.4139,127889.89011066,0
+BXMX.US,D,20220411,000000,13.3855,13.4235,13.2908,13.3003,139260.9768139,0
+BXMX.US,D,20220412,000000,13.395,13.4518,13.276,13.3287,187200.68453219,0
+BXMX.US,D,20220413,000000,13.3287,13.4897,13.2878,13.4613,144585.49977447,0
+BXMX.US,D,20220414,000000,13.4993,13.5277,13.3476,13.3476,203274.53685584,0
+BXMX.US,D,20220418,000000,13.3287,13.4045,13.2908,13.3667,150187.649527,0
+BXMX.US,D,20220419,000000,13.3761,13.575,13.3571,13.5656,140712.4476844,0
+BXMX.US,D,20220420,000000,13.6129,13.6792,13.5466,13.5466,165714.69318816,0
+BXMX.US,D,20220421,000000,13.5845,13.6792,13.4092,13.4139,136656.77416845,0
+BXMX.US,D,20220422,000000,13.3761,13.4424,13.234,13.2719,180046.78046721,0
+BXMX.US,D,20220425,000000,13.215,13.2719,13.0729,13.234,259860.78850155,0
+BXMX.US,D,20220426,000000,13.1866,13.1866,12.9687,12.9687,190103.62627318,0
+BXMX.US,D,20220427,000000,12.9592,13.1147,12.8741,12.9783,137622.66205682,0
+BXMX.US,D,20220428,000000,13.0825,13.3192,13.0042,13.2813,150177.0933752,0
+BXMX.US,D,20220429,000000,13.1961,13.2245,12.8361,12.8741,137280.64273897,0
+BXMX.US,D,20220502,000000,12.8078,12.8835,12.5993,12.8266,329605.28334779,0
+BXMX.US,D,20220503,000000,12.8929,13.0255,12.855,12.9783,123331.74376971,0
+BXMX.US,D,20220504,000000,12.9783,13.2719,12.8645,13.234,131883.28233109,0
+BXMX.US,D,20220505,000000,13.1488,13.1488,12.8835,13.0255,271154.81529677,0
+BXMX.US,D,20220506,000000,12.9783,12.9971,12.7583,12.8741,224054.32164543,0
+BXMX.US,D,20220509,000000,12.6751,12.7603,12.4524,12.4762,293191.83776401,0
+BXMX.US,D,20220510,000000,12.6088,12.7224,12.4193,12.514,243767.93510469,0
+BXMX.US,D,20220511,000000,12.5046,12.6656,12.334,12.3625,256459.59639631,0
+BXMX.US,D,20220512,000000,12.2961,12.4051,12.1067,12.334,464038.93195023,0
+BXMX.US,D,20220513,000000,12.4477,12.6561,12.4477,12.5803,253270.58294193,0
+BXMX.US,D,20220516,000000,12.4762,12.6845,12.4571,12.5519,248426.36488759,0
+BXMX.US,D,20220517,000000,12.7414,12.8456,12.694,12.8456,191504.42761511,0
+BXMX.US,D,20220518,000000,12.7603,12.7603,12.3246,12.4098,195765.94609087,0
+BXMX.US,D,20220519,000000,12.3529,12.533,12.2772,12.3814,230776.47910239,0
+BXMX.US,D,20220520,000000,12.4666,12.5133,12.1569,12.4003,255547.54488203,0
+BXMX.US,D,20220523,000000,12.4762,12.5614,12.3566,12.533,131182.35385253,0
+BXMX.US,D,20220524,000000,12.4193,12.4875,12.2773,12.4288,210855.96506812,0
+BXMX.US,D,20220525,000000,12.4383,12.694,12.4383,12.6088,205671.83892631,0
+BXMX.US,D,20220526,000000,12.6561,12.8835,12.6561,12.855,187581.76161165,0
+BXMX.US,D,20220527,000000,12.8835,13.0825,12.8835,13.054,202244.25644159,0
+BXMX.US,D,20220531,000000,12.9971,13.0919,12.9214,12.9971,179207.56640029,0
+BXMX.US,D,20220601,000000,13.0729,13.1203,12.8835,12.9783,176511.52523428,0
+BXMX.US,D,20220602,000000,12.9687,13.2245,12.9024,13.2245,116663.42268687,0
+BXMX.US,D,20220603,000000,13.1203,13.1368,13.0255,13.0351,132138.74120429,0
+BXMX.US,D,20220606,000000,13.1393,13.234,13.0587,13.1014,88011.915510897,0
+BXMX.US,D,20220607,000000,13.0729,13.1582,12.9783,13.1297,431338.08494938,0
+BXMX.US,D,20220608,000000,13.1297,13.2056,13.054,13.1203,95163.708345516,0
+BXMX.US,D,20220609,000000,13.0825,13.1866,12.9403,12.9592,319302.47920523,0
+BXMX.US,D,20220610,000000,12.8741,12.8741,12.6656,12.7318,260343.20463815,0
+BXMX.US,D,20220613,000000,12.4571,12.5425,12.1919,12.2204,322707.8937712,0
+BXMX.US,D,20220614,000000,12.2744,12.2744,11.9849,12.0524,239594.32433571,0
+BXMX.US,D,20220615,000000,12.1972,12.3419,12.0428,12.2262,184438.12553707,0
+BXMX.US,D,20220616,000000,11.9752,11.9752,11.6279,11.6761,346316.96782509,0
+BXMX.US,D,20220617,000000,11.6472,11.7726,11.5989,11.6761,267429.42691596,0
+BXMX.US,D,20220621,000000,11.7822,11.927,11.7147,11.8594,291941.1052976,0
+BXMX.US,D,20220622,000000,11.6858,11.9165,11.6761,11.8402,280052.63557307,0
+BXMX.US,D,20220623,000000,11.8692,11.9464,11.792,11.8594,418583.56791571,0
+BXMX.US,D,20220624,000000,11.9078,12.12,11.9078,12.1007,384872.62648102,0
+BXMX.US,D,20220627,000000,12.12,12.1972,12.0524,12.0718,181254.60226356,0
+BXMX.US,D,20220628,000000,12.1779,12.2744,11.9656,11.9946,236685.42139666,0
+BXMX.US,D,20220629,000000,12.0524,12.149,12.0052,12.1296,288445.65477625,0
+BXMX.US,D,20220630,000000,12.0042,12.1104,11.8884,11.9366,733793.82411937,0
+BXMX.US,D,20220701,000000,12.0621,12.284,12.0112,12.284,393250.10113696,0
+BXMX.US,D,20220705,000000,12.2165,12.313,12.0718,12.313,135594.04921857,0
+BXMX.US,D,20220706,000000,12.3323,12.4095,12.2682,12.3999,153346.95846288,0
+BXMX.US,D,20220707,000000,12.4481,12.506,12.3613,12.506,249695.17112833,0
+BXMX.US,D,20220708,000000,12.4867,12.506,12.3902,12.4771,105060.41323849,0
+BXMX.US,D,20220711,000000,12.4674,12.5157,12.3516,12.3999,145632.71782225,0
+BXMX.US,D,20220712,000000,12.3902,12.4902,12.2937,12.3709,173750.73116216,0
+BXMX.US,D,20220713,000000,12.2551,12.3324,12.1876,12.284,148872.2014658,0
+BXMX.US,D,20220714,000000,12.1682,12.3221,12.0814,12.3033,111593.26828935,0
+BXMX.US,D,20220715,000000,12.3999,12.5929,12.3625,12.5639,152240.18669982,0
+BXMX.US,D,20220718,000000,12.6893,12.6893,12.4288,12.4674,175892.769771,0
+BXMX.US,D,20220719,000000,12.5157,12.7087,12.5157,12.6989,128064.27053844,0
+BXMX.US,D,20220720,000000,12.7087,12.7955,12.6128,12.7183,116368.55319962,0
+BXMX.US,D,20220721,000000,12.7279,12.8533,12.6218,12.8437,178381.96993472,0
+BXMX.US,D,20220722,000000,12.892,12.892,12.6411,12.7279,134315.25113278,0
+BXMX.US,D,20220725,000000,12.7473,12.8146,12.6375,12.7279,177991.28364757,0
+BXMX.US,D,20220726,000000,12.7087,12.7087,12.5929,12.6701,125067.28183173,0
+BXMX.US,D,20220727,000000,12.7279,12.8336,12.6701,12.7955,286793.78755686,0
+BXMX.US,D,20220728,000000,12.8147,12.9113,12.6315,12.8533,297610.71982539,0
+BXMX.US,D,20220729,000000,12.8823,13.0367,12.8727,12.9885,164239.54086128,0
+BXMX.US,D,20220801,000000,12.9788,13.1429,12.8823,13.1332,233540.24133966,0
+BXMX.US,D,20220802,000000,13.1525,13.2249,13.1043,13.1429,412231.02961277,0
+BXMX.US,D,20220803,000000,13.2008,13.2632,13.085,13.2394,137366.12760324,0
+BXMX.US,D,20220804,000000,13.2394,13.278,13.1429,13.2104,135065.53461261,0
+BXMX.US,D,20220805,000000,13.1622,13.2972,13.1622,13.2394,242338.45507408,0
+BXMX.US,D,20220808,000000,13.3069,13.3938,13.1911,13.2394,134802.31361278,0
+BXMX.US,D,20220809,000000,13.2201,13.2876,13.1526,13.2683,127073.56472806,0
+BXMX.US,D,20220810,000000,13.413,13.4516,13.3262,13.4516,155762.58110304,0
+BXMX.US,D,20220811,000000,13.5,13.5674,13.413,13.413,169504.997161,0
+BXMX.US,D,20220812,000000,13.5096,13.5482,13.4516,13.471,164764.94655779,0
+BXMX.US,D,20220815,000000,13.4324,13.5578,13.3648,13.4902,149740.62350461,0
+BXMX.US,D,20220816,000000,13.5192,13.5192,13.2876,13.4516,180626.6025553,0
+BXMX.US,D,20220817,000000,13.4227,13.4806,13.3455,13.3841,190745.06650145,0
+BXMX.US,D,20220818,000000,13.4227,13.495,13.3841,13.4613,180415.19671293,0
+BXMX.US,D,20220819,000000,13.4324,13.4324,13.2683,13.3358,125760.56863837,0
+BXMX.US,D,20220822,000000,13.1911,13.3069,13.085,13.1332,259358.6979921,0
+BXMX.US,D,20220823,000000,13.1718,13.2972,13.1622,13.2201,134545.31043185,0
+BXMX.US,D,20220824,000000,13.2104,13.3358,13.1911,13.2587,126455.92805131,0
+BXMX.US,D,20220825,000000,13.3262,13.3938,13.2683,13.3841,132618.82287799,0
+BXMX.US,D,20220826,000000,13.3744,13.3744,13.056,13.085,255845.63031722,0
+BXMX.US,D,20220829,000000,12.9885,13.1429,12.9885,13.0078,132031.23899254,0
+BXMX.US,D,20220830,000000,13.056,13.0753,12.8341,12.9017,105657.32385228,0
+BXMX.US,D,20220831,000000,12.9885,13.0753,12.8341,12.892,163593.92399949,0
+BXMX.US,D,20220901,000000,12.8341,12.892,12.7248,12.8823,104244.84266029,0
+BXMX.US,D,20220902,000000,13.0078,13.0883,12.7665,12.8245,73446.949377247,0
+BXMX.US,D,20220906,000000,12.8341,12.8862,12.7087,12.7473,103031.33167289,0
+BXMX.US,D,20220907,000000,12.7569,13.0174,12.7569,12.9692,112457.54511556,0
+BXMX.US,D,20220908,000000,12.9306,13.1043,12.8728,13.0464,144880.36173612,0
+BXMX.US,D,20220909,000000,13.1429,13.2587,13.0902,13.2394,100171.13498185,0
+BXMX.US,D,20220912,000000,13.3166,13.3841,13.2828,13.3455,159943.02800582,0
+BXMX.US,D,20220913,000000,13.1718,13.1718,12.9595,12.9595,234966.19447259,0
+BXMX.US,D,20220914,000000,12.9949,13.2012,12.9851,13.2012,164326.2557451,0
+BXMX.US,D,20220915,000000,13.1029,13.2208,12.936,13.0244,151726.34160869,0
+BXMX.US,D,20220916,000000,12.8476,12.9458,12.8181,12.8868,175768.59858439,0
+BXMX.US,D,20220919,000000,12.769,12.936,12.6904,12.7788,277589.0585631,0
+BXMX.US,D,20220920,000000,12.6609,12.7493,12.6118,12.6413,102617.62649202,0
+BXMX.US,D,20220921,000000,12.6904,12.7493,12.4841,12.4841,103898.3869949,0
+BXMX.US,D,20220922,000000,12.4154,12.4743,12.2779,12.2779,189512.84881399,0
+BXMX.US,D,20220923,000000,12.1895,12.268,11.885,11.993,232550.67769961,0
+BXMX.US,D,20220926,000000,11.8359,11.9832,11.6099,11.6591,244271.97791394,0
+BXMX.US,D,20220927,000000,11.7082,11.8604,11.5117,11.551,193730.80649556,0
+BXMX.US,D,20220928,000000,11.6787,11.9537,11.5117,11.9341,277813.03893721,0
+BXMX.US,D,20220929,000000,11.8457,11.8457,11.6787,11.718,287443.17693142,0
+BXMX.US,D,20220930,000000,11.6983,11.8058,11.6689,11.6689,272493.50505205,0
+BXMX.US,D,20221003,000000,11.8751,12.1698,11.6787,12.16,420518.06193223,0
+BXMX.US,D,20221004,000000,12.2779,12.5234,12.2189,12.4448,201747.26770356,0
+BXMX.US,D,20221005,000000,12.3172,12.3738,12.1207,12.327,144831.81845648,0
+BXMX.US,D,20221006,000000,12.2582,12.3564,12.1502,12.2091,118163.90064061,0
+BXMX.US,D,20221007,000000,12.1109,12.1109,11.9023,11.9439,176882.39189929,0
+BXMX.US,D,20221010,000000,11.9144,11.993,11.8162,11.9734,174042.93161112,0
+BXMX.US,D,20221011,000000,11.9635,12.051,11.6296,11.6394,350669.7822654,0
+BXMX.US,D,20221012,000000,11.7082,11.9046,11.6963,11.7573,192031.60993014,0
+BXMX.US,D,20221013,000000,11.5412,12.1011,11.5215,12.0814,199877.03157972,0
+BXMX.US,D,20221014,000000,12.2288,12.2288,11.7671,11.8064,138753.80557716,0
+BXMX.US,D,20221017,000000,11.9439,12.1011,11.9439,12.0618,116359.8405364,0
+BXMX.US,D,20221018,000000,12.2288,12.3564,12.1305,12.2091,204029.83133428,0
+BXMX.US,D,20221019,000000,12.1993,12.2386,12.0519,12.1796,87697.479298334,0
+BXMX.US,D,20221020,000000,12.1993,12.3172,12.0574,12.16,101931.43207315,0
+BXMX.US,D,20221021,000000,12.1796,12.327,12.1011,12.3073,169486.96718316,0
+BXMX.US,D,20221024,000000,12.3564,12.3761,12.2189,12.3073,147418.79177747,0
+BXMX.US,D,20221025,000000,12.3172,12.4743,12.3172,12.4056,210350.15025468,0
+BXMX.US,D,20221026,000000,12.3885,12.5725,12.3269,12.4645,218702.58202383,0
+BXMX.US,D,20221027,000000,12.5234,12.5922,12.327,12.3761,162578.19073441,0
+BXMX.US,D,20221028,000000,12.4056,12.6216,12.4056,12.5234,164846.5010686,0
+BXMX.US,D,20221031,000000,12.5234,12.6555,12.435,12.6315,154746.00428876,0
+BXMX.US,D,20221101,000000,12.7493,12.7493,12.5627,12.7297,204752.67708709,0
+BXMX.US,D,20221102,000000,12.6806,12.7886,12.4448,12.4547,150640.03679424,0
+BXMX.US,D,20221103,000000,12.3564,12.5136,12.327,12.4448,142252.98987636,0
+BXMX.US,D,20221104,000000,12.5922,12.6702,12.4448,12.6118,147002.39190014,0
+BXMX.US,D,20221107,000000,12.6806,12.8967,12.5725,12.8967,228417.22170464,0
+BXMX.US,D,20221108,000000,12.9556,13.1619,12.8967,13.0244,156382.07911239,0
+BXMX.US,D,20221109,000000,12.9654,13.0244,12.8476,12.9261,432523.40998464,0
+BXMX.US,D,20221110,000000,13.2601,13.5449,13.2306,13.4271,318440.0245233,0
+BXMX.US,D,20221111,000000,13.3976,13.4762,13.211,13.378,122170.09505939,0
+BXMX.US,D,20221114,000000,13.3485,13.4442,13.1619,13.1815,155351.76939147,0
+BXMX.US,D,20221115,000000,13.3583,13.4553,13.1619,13.319,219647.37196554,0
+BXMX.US,D,20221116,000000,13.319,13.3276,13.2208,13.2994,156983.77184466,0
+BXMX.US,D,20221117,000000,13.211,13.2896,13.152,13.2699,128040.41704634,0
+BXMX.US,D,20221118,000000,13.4271,13.4271,13.2503,13.3092,154495.5535068,0
+BXMX.US,D,20221121,000000,13.2896,13.2994,13.2061,13.2601,124275.51057604,0
+BXMX.US,D,20221122,000000,13.2601,13.4074,13.2503,13.3387,169914.56607919,0
+BXMX.US,D,20221123,000000,13.3681,13.4074,13.2896,13.3681,160043.14013651,0
+BXMX.US,D,20221125,000000,13.3485,13.4172,13.2896,13.3092,107603.22600123,0
+BXMX.US,D,20221128,000000,13.2601,13.3681,13.211,13.2994,181859.84666763,0
+BXMX.US,D,20221129,000000,13.2994,13.3435,13.1962,13.3288,120225.53817505,0
+BXMX.US,D,20221130,000000,13.3583,13.4369,13.152,13.2306,431773.07573136,0
+BXMX.US,D,20221201,000000,13.2896,13.3288,13.1913,13.3288,164078.85924096,0
+BXMX.US,D,20221202,000000,13.2306,13.3878,13.133,13.3681,123201.42287292,0
+BXMX.US,D,20221205,000000,13.2699,13.3141,13.0342,13.1029,173863.74731183,0
+BXMX.US,D,20221206,000000,13.0931,13.1324,12.9608,13.0538,171376.54706658,0
+BXMX.US,D,20221207,000000,13.044,13.152,13.0047,13.0342,131796.16068316,0
+BXMX.US,D,20221208,000000,13.1128,13.1913,13.0538,13.0833,196102.96227593,0
+BXMX.US,D,20221209,000000,13.0538,13.0833,12.9556,12.9752,159081.04262044,0
+BXMX.US,D,20221212,000000,13.044,13.0833,12.9556,13.0636,176547.43943074,0
+BXMX.US,D,20221213,000000,13.2208,13.3288,13.0244,13.044,176501.6252633,0
+BXMX.US,D,20221214,000000,12.96,13.1315,12.91,13,208401,0
+BXMX.US,D,20221215,000000,12.91,12.94,12.71,12.74,193623,0
+BXMX.US,D,20221216,000000,12.59,12.73,12.4301,12.5,208011,0
+BXMX.US,D,20221219,000000,12.55,12.59,12.35,12.45,229402,0
+BXMX.US,D,20221220,000000,12.38,12.65,12.33,12.63,340976,0
+BXMX.US,D,20221221,000000,12.67,12.7399,12.62,12.7,169116,0
+BXMX.US,D,20221222,000000,12.67,12.68,12.48,12.66,149536,0
+BXMX.US,D,20221223,000000,12.64,12.7,12.51,12.58,173181,0
+BXMX.US,D,20221227,000000,12.58,12.64,12.41,12.56,220398,0
+BXMX.US,D,20221228,000000,12.52,12.64,12.49,12.51,218392,0
+BXMX.US,D,20221229,000000,12.58,12.75,12.43,12.49,262299,0
+BXMX.US,D,20221230,000000,12.46,12.91,12.4301,12.65,522344,0
+BXMX.US,D,20230103,000000,12.76,12.82,12.6009,12.68,161416,0
+BXMX.US,D,20230104,000000,12.76,12.84,12.64,12.65,129886,0
+BXMX.US,D,20230105,000000,12.65,12.71,12.55,12.62,129900,0
+BXMX.US,D,20230106,000000,12.69,12.9052,12.675,12.87,103629,0
+BXMX.US,D,20230109,000000,12.96,13.03,12.86,12.9,106633,0
+BXMX.US,D,20230110,000000,12.88,12.9399,12.81,12.9,173890,0
+BXMX.US,D,20230111,000000,12.94,13.11,12.94,13.09,118490,0
+BXMX.US,D,20230112,000000,13.13,13.16,12.98,13.09,81337,0
+BXMX.US,D,20230113,000000,13.06,13.16,13.04,13.11,183549,0
+BXMX.US,D,20230117,000000,13.16,13.1936,13.08,13.13,97064,0
+BXMX.US,D,20230118,000000,13.21,13.21,12.93,12.97,188010,0
+BXMX.US,D,20230119,000000,12.9,12.97,12.81,12.82,162769,0
+BXMX.US,D,20230120,000000,12.89,12.96,12.8449,12.92,202844,0
+BXMX.US,D,20230123,000000,12.96,13.11,12.95,13.08,184877,0
+BXMX.US,D,20230124,000000,13,13.11,12.81,13,222559,0
+BXMX.US,D,20230125,000000,12.95,13.04,12.85,13.03,196624,0
+BXMX.US,D,20230126,000000,13.06,13.21,13.01,13.13,264236,0
+BXMX.US,D,20230127,000000,13.14,13.2,13.06,13.08,155404,0
+BXMX.US,D,20230130,000000,13.06,13.11,13.045,13.11,132133,0
+BXMX.US,D,20230131,000000,13.14,13.33,13.1229,13.31,154517,0
+BXMX.US,D,20230201,000000,13.31,13.47,13.21,13.43,185757,0
+BXMX.US,D,20230202,000000,13.47,13.61,13.41,13.59,180787,0
+BXMX.US,D,20230203,000000,13.43,13.55,13.35,13.43,144051,0
+BXMX.US,D,20230206,000000,13.39,13.41,13.25,13.27,157778,0
+BXMX.US,D,20230207,000000,13.3,13.46,13.24,13.45,131760,0
+BXMX.US,D,20230208,000000,13.43,13.45,13.35,13.42,118851,0
+BXMX.US,D,20230209,000000,13.53,13.534,13.35,13.39,165238,0
+BXMX.US,D,20230210,000000,13.39,13.47,13.36,13.43,143972,0
+BXMX.US,D,20230213,000000,13.47,13.56,13.4518,13.54,145197,0
+BXMX.US,D,20230214,000000,13.46,13.57,13.41,13.5,150312,0
+BXMX.US,D,20230215,000000,13.48,13.66,13.48,13.61,136826,0
+BXMX.US,D,20230216,000000,13.55,13.63,13.49,13.51,114416,0
+BXMX.US,D,20230217,000000,13.52,13.5499,13.45,13.51,90578,0
+BXMX.US,D,20230221,000000,13.35,13.46,13.31,13.34,96853,0
+BXMX.US,D,20230222,000000,13.35,13.43,13.295,13.34,118883,0
+BXMX.US,D,20230223,000000,13.36,13.51,13.28,13.4,130148,0
+BXMX.US,D,20230224,000000,13.32,13.4,13.285,13.36,161950,0
+BXMX.US,D,20230227,000000,13.45,13.485,13.125,13.18,282696,0
+BXMX.US,D,20230228,000000,13.18,13.2837,13.1203,13.25,134869,0
+BXMX.US,D,20230301,000000,13.27,13.34,13.23,13.26,217088,0
+BXMX.US,D,20230302,000000,13.22,13.3,13.18,13.27,148755,0
+BXMX.US,D,20230303,000000,13.27,13.3925,13.27,13.32,144684,0
+BXMX.US,D,20230306,000000,13.35,13.399,13.28,13.29,109760,0
+BXMX.US,D,20230307,000000,13.26,13.3399,13.11,13.13,192127,0
+BXMX.US,D,20230308,000000,13.12,13.23,13.1,13.16,131837,0
+BXMX.US,D,20230309,000000,13.19,13.2337,12.96,12.98,152347,0
+BXMX.US,D,20230310,000000,12.98,13.02,12.77,12.84,138162,0
+BXMX.US,D,20230313,000000,12.78,13.2594,12.6629,12.93,286148,0
+BXMX.US,D,20230314,000000,12.93,12.95,12.77,12.87,183267,0
+BXMX.US,D,20230315,000000,12.58,12.75,12.58,12.65,164359,0
+BXMX.US,D,20230316,000000,12.6,12.74,12.56,12.69,150818,0
+BXMX.US,D,20230317,000000,12.73,12.81,12.62,12.67,96728,0
+BXMX.US,D,20230320,000000,12.68,12.77,12.651,12.7,112959,0
+BXMX.US,D,20230321,000000,12.87,12.87,12.7,12.78,129624,0
+BXMX.US,D,20230322,000000,12.82,12.85,12.67,12.68,132934,0
+BXMX.US,D,20230323,000000,12.72,12.8499,12.66,12.74,122203,0
+BXMX.US,D,20230324,000000,12.74,12.74,12.61,12.7,144393,0
+BXMX.US,D,20230327,000000,12.72,12.8,12.65,12.76,183576,0
+BXMX.US,D,20230328,000000,12.78,12.78,12.6904,12.73,112576,0
+BXMX.US,D,20230329,000000,12.84,12.84,12.779,12.83,129415,0
+BXMX.US,D,20230330,000000,12.9,13,12.89,12.97,206196,0
+BXMX.US,D,20230331,000000,12.97,13.14,12.96,13.09,295045,0
+BXMX.US,D,20230403,000000,13.12,13.35,13.1,13.22,408821,0
+BXMX.US,D,20230404,000000,13.23,13.3,13.13,13.19,174998,0
+BXMX.US,D,20230405,000000,13.19,13.27,13.06,13.12,102605,0
+BXMX.US,D,20230406,000000,13.13,13.2,13.08,13.11,143545,0
+BXMX.US,D,20230410,000000,13.11,13.16,13.07,13.1,161782,0
+BXMX.US,D,20230411,000000,13.18,13.2289,13.075,13.1,129946,0
+BXMX.US,D,20230412,000000,13.15,13.18,13.01,13.06,125083,0
+BXMX.US,D,20230413,000000,13.12,13.23,13.09,13.2,121637,0
+BXMX.US,D,20230414,000000,13.24,13.24,13.05,13.11,127785,0
+BXMX.US,D,20230417,000000,13.04,13.13,13.04,13.09,136664,0
+BXMX.US,D,20230418,000000,13.16,13.2,13.12,13.16,97893,0
+BXMX.US,D,20230419,000000,13.14,13.22,13.11,13.17,104813,0
+BXMX.US,D,20230420,000000,13.11,13.19,13.09,13.15,90326,0
+BXMX.US,D,20230421,000000,13.19,13.19,13.08,13.09,93123,0
+BXMX.US,D,20230424,000000,13.14,13.19,13.1119,13.16,116704,0
+BXMX.US,D,20230425,000000,13.09,13.16,12.95,13.01,95885,0
+BXMX.US,D,20230426,000000,13,13.0593,12.98,12.99,76505,0
+BXMX.US,D,20230427,000000,13.05,13.21,13.0369,13.2,109257,0
+BXMX.US,D,20230428,000000,13.23,13.32,13.138,13.22,119570,0
+BXMX.US,D,20230501,000000,13.22,13.33,13.1701,13.3,80925,0
+BXMX.US,D,20230502,000000,13.22,13.2544,13.06,13.14,105192,0
+BXMX.US,D,20230503,000000,13.11,13.24,13.08,13.08,89916,0
+BXMX.US,D,20230504,000000,13.06,13.11,13.01,13.05,85790,0
+BXMX.US,D,20230505,000000,13.17,13.25,13.15,13.21,112881,0
+BXMX.US,D,20230508,000000,13.23,13.24,13.1,13.18,126501,0
+BXMX.US,D,20230509,000000,13.17,13.2,13.04,13.14,198514,0
+BXMX.US,D,20230510,000000,13.18,13.23,13.06,13.1,88971,0
+BXMX.US,D,20230511,000000,13.03,13.1745,13.03,13.12,93870,0
+BXMX.US,D,20230512,000000,13.18,13.1952,13.0645,13.15,111674,0
+BXMX.US,D,20230515,000000,13.15,13.2,13.12,13.19,106459,0
+BXMX.US,D,20230516,000000,13.14,13.19,13.11,13.11,85329,0
+BXMX.US,D,20230517,000000,13.13,13.25,13.1,13.24,130853,0
+BXMX.US,D,20230518,000000,13.25,13.3,13.1783,13.27,112665,0
+BXMX.US,D,20230519,000000,13.29,13.39,13.285,13.32,99119,0
+BXMX.US,D,20230522,000000,13.37,13.4,13.3,13.3,95436,0
+BXMX.US,D,20230523,000000,13.3,13.3422,13.18,13.18,99507,0
+BXMX.US,D,20230524,000000,13.18,13.22,13.09,13.11,110700,0
+BXMX.US,D,20230525,000000,13.17,13.209,13.12,13.16,75345,0
+BXMX.US,D,20230526,000000,13.22,13.34,13.1,13.32,120023,0
+BXMX.US,D,20230530,000000,13.38,13.38,13.26,13.31,124618,0
+BXMX.US,D,20230531,000000,13.29,13.33,13.24,13.28,124238,0
+BXMX.US,D,20230601,000000,13.29,13.32,13.27,13.29,123483,0
+BXMX.US,D,20230602,000000,13.31,13.4499,13.295,13.41,145318,0
+BXMX.US,D,20230605,000000,13.38,13.45,13.34,13.38,150015,0
+BXMX.US,D,20230606,000000,13.43,13.48,13.35,13.48,167167,0
+BXMX.US,D,20230607,000000,13.5,13.5,13.29,13.29,414877,0
+BXMX.US,D,20230608,000000,13.32,13.3311,13.24,13.28,373670,0
+BXMX.US,D,20230609,000000,13.36,13.39,13.3,13.35,123044,0
+BXMX.US,D,20230612,000000,13.36,13.4099,13.33,13.38,167386,0
+BXMX.US,D,20230613,000000,13.45,13.45,13.36,13.44,245771,0
+BXMX.US,D,20230614,000000,13.21,13.26,13.17,13.25,241941,0
+BXMX.US,D,20230615,000000,13.22,13.3377,13.22,13.27,180646,0
+BXMX.US,D,20230616,000000,13.36,13.36,13.18,13.21,144617,0
+BXMX.US,D,20230620,000000,13.21,13.2267,13.13,13.14,129076,0
+BXMX.US,D,20230621,000000,13.17,13.18,13.1014,13.15,116764,0
+BXMX.US,D,20230622,000000,13.18,13.18,13.095,13.16,196580,0
+BXMX.US,D,20230623,000000,13.07,13.1638,13.07,13.11,94233,0
+BXMX.US,D,20230626,000000,13.05,13.14,13.04,13.04,152350,0
+BXMX.US,D,20230627,000000,13.04,13.15,13.04,13.11,185085,0
+BXMX.US,D,20230628,000000,13.11,13.1803,13.11,13.14,94525,0
+BXMX.US,D,20230629,000000,13.16,13.23,13.12,13.22,163873,0
+BXMX.US,D,20230630,000000,13.28,13.45,13.23,13.37,240462,0
+BXMX.US,D,20230703,000000,13.45,13.51,13.35,13.4,308379,0
+BXMX.US,D,20230705,000000,13.34,13.75,13.34,13.64,521595,0
+BXMX.US,D,20230706,000000,13.53,13.55,13.45,13.49,299726,0
+BXMX.US,D,20230707,000000,13.49,13.54,13.45,13.45,118429,0
+BXMX.US,D,20230710,000000,13.49,13.602,13.46,13.57,191319,0
+BXMX.US,D,20230711,000000,13.6,13.63,13.505,13.51,140614,0
+BXMX.US,D,20230712,000000,13.62,13.656,13.55,13.59,153902,0
+BXMX.US,D,20230713,000000,13.59,13.67,13.58,13.62,115918,0
+BXMX.US,D,20230714,000000,13.62,13.69,13.56,13.56,131441,0
+BXMX.US,D,20230717,000000,13.6,13.6,13.53,13.56,104056,0
+BXMX.US,D,20230718,000000,13.55,13.64,13.55,13.63,110520,0
+BXMX.US,D,20230719,000000,13.6,13.7,13.6,13.63,86183,0
+BXMX.US,D,20230720,000000,13.53,13.63,13.49,13.52,122228,0
+BXMX.US,D,20230721,000000,13.56,13.725,13.5352,13.56,194432,0
+BXMX.US,D,20230724,000000,13.62,13.665,13.54,13.57,117961,0
+BXMX.US,D,20230725,000000,13.56,13.65,13.52,13.57,85522,0
+BXMX.US,D,20230726,000000,13.59,13.62,13.52,13.57,100889,0
+BXMX.US,D,20230727,000000,13.66,13.66,13.5,13.5,97177,0
+BXMX.US,D,20230728,000000,13.55,13.63,13.55,13.59,84426,0
+BXMX.US,D,20230731,000000,13.64,13.65,13.59,13.59,87706,0
+BXMX.US,D,20230801,000000,13.58,13.6,13.55,13.56,143530,0
+BXMX.US,D,20230802,000000,13.51,13.5795,13.385,13.42,127464,0
+BXMX.US,D,20230803,000000,13.33,13.45,13.3267,13.33,181405,0
+BXMX.US,D,20230804,000000,13.35,13.43,13.22,13.25,127265,0
+BXMX.US,D,20230807,000000,13.26,13.37,13.26,13.36,150940,0
+BXMX.US,D,20230808,000000,13.34,13.4,13.2797,13.4,102606,0
+BXMX.US,D,20230809,000000,13.41,13.4158,13.29,13.32,133448,0
+BXMX.US,D,20230810,000000,13.39,13.44,13.3,13.32,130910,0
+BXMX.US,D,20230811,000000,13.32,13.3612,13.27,13.29,79416,0
+BXMX.US,D,20230814,000000,13.3,13.37,13.27,13.35,121011,0
+BXMX.US,D,20230815,000000,13.34,13.3899,13.18,13.23,172761,0
+BXMX.US,D,20230816,000000,13.15,13.26,13.13,13.14,187420,0
+BXMX.US,D,20230817,000000,13.15,13.23,13.01,13.04,136244,0
+BXMX.US,D,20230818,000000,13.04,13.1,13,13,135884,0
+BXMX.US,D,20230821,000000,13.07,13.1,12.98,13.06,95901,0
+BXMX.US,D,20230822,000000,13.15,13.15,13,13.02,141507,0
+BXMX.US,D,20230823,000000,13.06,13.14,13.0576,13.09,143351,0
+BXMX.US,D,20230824,000000,13.16,13.17,12.94,12.94,109534,0
+BXMX.US,D,20230825,000000,12.95,13.0436,12.942,12.99,93514,0
+BXMX.US,D,20230828,000000,13.02,13.0781,12.99,13.04,101447,0
+BXMX.US,D,20230829,000000,13.04,13.16,13.04,13.15,132952,0
+BXMX.US,D,20230830,000000,13.16,13.22,13.13,13.17,161772,0
+BXMX.US,D,20230831,000000,13.19,13.26,13.16,13.22,176033,0
+BXMX.US,D,20230901,000000,13.3,13.3,13.2,13.22,82787,0
+BXMX.US,D,20230905,000000,13.21,13.25,13.1422,13.21,77455,0
+BXMX.US,D,20230906,000000,13.15,13.28,13.1,13.21,170592,0
+BXMX.US,D,20230907,000000,13.11,13.175,13.11,13.14,102053,0
+BXMX.US,D,20230908,000000,13.11,13.19,13.11,13.16,86910,0
+BXMX.US,D,20230911,000000,13.22,13.22,13.16,13.17,84545,0
+BXMX.US,D,20230912,000000,13.16,13.1999,13.1,13.13,93870,0
+BXMX.US,D,20230913,000000,13.16,13.16,13.05,13.07,125447,0
+BXMX.US,D,20230914,000000,12.94,12.949,12.77,12.89,163079,0
+BXMX.US,D,20230915,000000,12.87,12.8848,12.65,12.69,240019,0
+BXMX.US,D,20230918,000000,12.67,12.73,12.67,12.69,118591,0
+BXMX.US,D,20230919,000000,12.69,12.7191,12.65,12.7,134607,0
+BXMX.US,D,20230920,000000,12.76,12.82,12.71,12.74,191273,0
+BXMX.US,D,20230921,000000,12.71,12.78,12.59,12.6,127482,0
+BXMX.US,D,20230922,000000,12.61,12.7,12.55,12.56,226085,0
+BXMX.US,D,20230925,000000,12.53,12.61,12.51,12.57,146994,0
+BXMX.US,D,20230926,000000,12.51,12.57,12.35,12.39,104419,0
+BXMX.US,D,20230927,000000,12.38,12.49,12.3308,12.41,238873,0
+BXMX.US,D,20230928,000000,12.38,12.57,12.38,12.48,317524,0
+BXMX.US,D,20230929,000000,12.53,12.67,12.51,12.66,626210,0
+BXMX.US,D,20231002,000000,12.65,12.86,12.62,12.63,389579,0
+BXMX.US,D,20231003,000000,12.51,12.79,12.45,12.46,246080,0
+BXMX.US,D,20231004,000000,12.37,12.54,12.37,12.51,223369,0
+BXMX.US,D,20231005,000000,12.47,12.5475,12.42,12.49,115972,0
+BXMX.US,D,20231006,000000,12.49,12.68,12.4229,12.65,185511,0
+BXMX.US,D,20231009,000000,12.68,12.75,12.62,12.7,117589,0
+BXMX.US,D,20231010,000000,12.7,12.85,12.63,12.68,227722,0
+BXMX.US,D,20231011,000000,12.68,12.7299,12.6,12.67,133457,0
+BXMX.US,D,20231012,000000,12.7,12.7,12.5901,12.62,76320,0
+BXMX.US,D,20231013,000000,12.65,12.7058,12.505,12.52,123195,0
+BXMX.US,D,20231016,000000,12.55,12.62,12.55,12.59,126523,0
+BXMX.US,D,20231017,000000,12.57,12.64,12.5288,12.56,110623,0
+BXMX.US,D,20231018,000000,12.5,12.5316,12.42,12.43,138332,0
+BXMX.US,D,20231019,000000,12.4,12.45,12.28,12.28,158890,0
+BXMX.US,D,20231020,000000,12.3,12.3162,12.07,12.1,194073,0
+BXMX.US,D,20231023,000000,12.05,12.2,12,12.08,218186,0
+BXMX.US,D,20231024,000000,12.15,12.22,12.09,12.16,170459,0
+BXMX.US,D,20231025,000000,12.13,12.13,11.97,12.01,138728,0
+BXMX.US,D,20231026,000000,11.97,12.02,11.8,11.83,252109,0
+BXMX.US,D,20231027,000000,11.86,12.0439,11.745,11.76,205265,0
+BXMX.US,D,20231030,000000,11.82,11.92,11.76,11.89,171751,0
+BXMX.US,D,20231031,000000,11.95,11.9774,11.85,11.92,144547,0
+BXMX.US,D,20231101,000000,11.91,12.0982,11.91,12.09,266811,0
+BXMX.US,D,20231102,000000,12.21,12.37,12.17,12.35,193880,0
+BXMX.US,D,20231103,000000,12.4,12.49,12.3587,12.4,252244,0
+BXMX.US,D,20231106,000000,12.45,12.45,12.24,12.26,158007,0
+BXMX.US,D,20231107,000000,12.28,12.319,12.22,12.27,185493,0
+BXMX.US,D,20231108,000000,12.33,12.38,12.23,12.24,148933,0
+BXMX.US,D,20231109,000000,12.27,12.285,12.13,12.14,174097,0
+BXMX.US,D,20231110,000000,12.2,12.2999,12.175,12.28,142051,0
+BXMX.US,D,20231113,000000,12.29,12.35,12.27,12.31,124196,0
+BXMX.US,D,20231114,000000,12.4,12.48,12.39,12.44,213905,0
+BXMX.US,D,20231115,000000,12.5,12.54,12.39,12.44,231955,0
+BXMX.US,D,20231116,000000,12.44,12.505,12.415,12.5,224024,0
+BXMX.US,D,20231117,000000,12.45,12.55,12.36,12.47,376376,0
+BXMX.US,D,20231120,000000,12.44,12.575,12.44,12.55,144595,0
+BXMX.US,D,20231121,000000,12.51,12.6061,12.51,12.56,192983,0
+BXMX.US,D,20231122,000000,12.6,12.63,12.57,12.61,135740,0
+BXMX.US,D,20231124,000000,12.66,12.66,12.62,12.65,43540,0
+BXMX.US,D,20231127,000000,12.65,12.73,12.64,12.72,144907,0
+BXMX.US,D,20231128,000000,12.73,12.77,12.71,12.75,183709,0
+BXMX.US,D,20231129,000000,12.83,12.835,12.73,12.75,178162,0
+BXMX.US,D,20231130,000000,12.74,12.79,12.69,12.77,185634,0
+BXMX.US,D,20231201,000000,12.74,12.9074,12.74,12.86,162315,0
+BXMX.US,D,20231204,000000,12.84,12.8619,12.82,12.84,176927,0
+BXMX.US,D,20231205,000000,12.78,12.86,12.72,12.75,211481,0
+BXMX.US,D,20231206,000000,12.84,12.84,12.72,12.72,229900,0
+BXMX.US,D,20231207,000000,12.76,12.79,12.7406,12.78,145826,0
+BXMX.US,D,20231208,000000,12.75,12.77,12.72,12.74,192526,0
+BXMX.US,D,20231211,000000,12.75,12.79,12.745,12.76,197959,0
+BXMX.US,D,20231212,000000,12.78,12.79,12.74,12.76,176153,0
+BXMX.US,D,20231213,000000,12.75,12.935,12.75,12.9,251329,0
+BXMX.US,D,20231214,000000,12.67,12.73,12.66,12.66,227691,0
+BXMX.US,D,20231215,000000,12.64,12.755,12.63,12.67,163692,0
+BXMX.US,D,20231218,000000,12.71,12.74,12.675,12.7,153378,0
+BXMX.US,D,20231219,000000,12.75,12.85,12.68,12.71,396085,0
+BXMX.US,D,20231220,000000,12.67,12.7148,12.55,12.55,185453,0
+BXMX.US,D,20231221,000000,12.58,12.68,12.54,12.64,290835,0
+BXMX.US,D,20231222,000000,12.72,12.76,12.6143,12.65,218407,0
+BXMX.US,D,20231226,000000,12.65,12.7,12.63,12.66,242442,0
+BXMX.US,D,20231227,000000,12.68,12.8,12.68,12.76,316284,0
+BXMX.US,D,20231228,000000,12.74,12.8,12.71,12.79,236570,0
+BXMX.US,D,20231229,000000,12.82,12.91,12.76,12.83,479734,0
+BXMX.US,D,20240102,000000,12.72,12.86,12.72,12.82,227403,0
+BXMX.US,D,20240103,000000,12.77,12.78,12.6719,12.75,254482,0
+BXMX.US,D,20240104,000000,12.69,12.78,12.69,12.74,181136,0
+BXMX.US,D,20240105,000000,12.73,12.785,12.69,12.73,131930,0
+BXMX.US,D,20240108,000000,12.77,12.86,12.75,12.86,149684,0
+BXMX.US,D,20240109,000000,12.78,12.87,12.73,12.84,327823,0
+BXMX.US,D,20240110,000000,12.82,12.96,12.81,12.94,209708,0
+BXMX.US,D,20240111,000000,12.91,12.93,12.79,12.8,343203,0
+BXMX.US,D,20240112,000000,12.78,12.89,12.78,12.86,181127,0
+BXMX.US,D,20240116,000000,12.88,12.9,12.785,12.8,130391,0
+BXMX.US,D,20240117,000000,12.82,12.85,12.75,12.77,166946,0
+BXMX.US,D,20240118,000000,12.84,12.88,12.775,12.81,225189,0
+BXMX.US,D,20240119,000000,12.85,12.875,12.8,12.84,222019,0
+BXMX.US,D,20240122,000000,12.86,12.92,12.81,12.82,175471,0
+BXMX.US,D,20240123,000000,12.85,12.91,12.845,12.88,239826,0
+BXMX.US,D,20240124,000000,12.95,12.99,12.85,12.87,268495,0
+BXMX.US,D,20240125,000000,12.91,12.99,12.9002,12.95,222940,0
+BXMX.US,D,20240126,000000,12.95,13,12.91,12.93,223911,0
+BXMX.US,D,20240129,000000,12.97,13,12.94,12.98,226971,0
+BXMX.US,D,20240130,000000,12.94,12.99,12.91,12.91,194194,0
+BXMX.US,D,20240131,000000,12.86,12.93,12.8,12.81,240431,0
+BXMX.US,D,20240201,000000,12.83,12.93,12.8289,12.9,239805,0
+BXMX.US,D,20240202,000000,12.9,12.9521,12.86,12.89,185259,0
+BXMX.US,D,20240205,000000,12.9,12.91,12.86,12.9,214100,0
+BXMX.US,D,20240206,000000,12.95,12.986,12.935,12.97,212314,0
+BXMX.US,D,20240207,000000,13.03,13.08,12.975,13.01,292024,0
+BXMX.US,D,20240208,000000,13.05,13.1,13.04,13.1,112280,0
+BXMX.US,D,20240209,000000,13.15,13.155,13.07,13.1,161257,0
+BXMX.US,D,20240212,000000,13.13,13.1951,13.1,13.14,159381,0
+BXMX.US,D,20240213,000000,13.08,13.1,13.02,13.05,142033,0
+BXMX.US,D,20240214,000000,13.1,13.23,13.1,13.22,293325,0
+BXMX.US,D,20240215,000000,13.26,13.28,13.2101,13.27,123880,0
+BXMX.US,D,20240216,000000,13.28,13.28,13.19,13.2,115763,0
+BXMX.US,D,20240220,000000,13.22,13.23,13.09,13.16,187076,0
+BXMX.US,D,20240221,000000,13.18,13.19,13.13,13.15,120378,0
+BXMX.US,D,20240222,000000,13.25,13.29,13.1801,13.26,256299,0
+BXMX.US,D,20240223,000000,13.32,13.34,13.265,13.29,187206,0
+BXMX.US,D,20240226,000000,13.29,13.31,13.2,13.21,255050,0
+BXMX.US,D,20240227,000000,13.21,13.26,13.1713,13.22,298827,0
+BXMX.US,D,20240228,000000,13.23,13.26,13.185,13.21,134368,0
+BXMX.US,D,20240229,000000,13.23,13.27,13.17,13.2,208748,0
+BXMX.US,D,20240301,000000,13.24,13.3073,13.21,13.29,77991,0
+BXMX.US,D,20240304,000000,13.24,13.31,13.2334,13.26,142194,0
+BXMX.US,D,20240305,000000,13.23,13.3099,13.16,13.18,199981,0
+BXMX.US,D,20240306,000000,13.23,13.2893,13.21,13.24,156395,0
+BXMX.US,D,20240307,000000,13.29,13.34,13.2803,13.31,123142,0
+BXMX.US,D,20240308,000000,13.34,13.44,13.3,13.33,125544,0
+BXMX.US,D,20240311,000000,13.31,13.35,13.26,13.26,107843,0
+BXMX.US,D,20240312,000000,13.27,13.36,13.26,13.33,190250,0
+BXMX.US,D,20240313,000000,13.33,13.39,13.29,13.3,161222,0
+BXMX.US,D,20240314,000000,13.09,13.16,12.93,12.95,351163,0
+BXMX.US,D,20240315,000000,12.83,12.91,12.83,12.88,142180,0
+BXMX.US,D,20240318,000000,12.96,12.98,12.92,12.93,131636,0
+BXMX.US,D,20240319,000000,12.89,13.01,12.86,13,150114,0
+BXMX.US,D,20240320,000000,13,13.09,12.92,13.08,161486,0
+BXMX.US,D,20240321,000000,13.09,13.16,13.07,13.12,312350,0
+BXMX.US,D,20240322,000000,13.19,13.215,13.1,13.15,355706,0
+BXMX.US,D,20240325,000000,13.12,13.17,13.06,13.07,175473,0
+BXMX.US,D,20240326,000000,13.05,13.08,13.0394,13.04,225806,0
+BXMX.US,D,20240327,000000,13.05,13.11,13.04,13.11,226282,0
+BXMX.US,D,20240328,000000,13.11,13.24,13.1001,13.23,223909,0
+BXMX.US,D,20240401,000000,13.3,13.38,13.23,13.24,400942,0
+BXMX.US,D,20240402,000000,13.12,13.21,13.11,13.16,168418,0
+BXMX.US,D,20240403,000000,13.09,13.2,13.08,13.16,125240,0
+BXMX.US,D,20240404,000000,13.18,13.22,13.04,13.04,143938,0
+BXMX.US,D,20240405,000000,13.03,13.1,13.01,13.04,197816,0
+BXMX.US,D,20240408,000000,13.1,13.14,13.04,13.06,171328,0
+BXMX.US,D,20240409,000000,13.13,13.13,13.0129,13.04,141147,0
+BXMX.US,D,20240410,000000,13,13.04,12.94,12.96,208775,0
+BXMX.US,D,20240411,000000,13,13.05,12.96,13,186991,0
+BXMX.US,D,20240412,000000,12.96,12.97,12.79,12.81,157521,0
+BXMX.US,D,20240415,000000,12.87,12.92,12.65,12.67,133239,0
+BXMX.US,D,20240416,000000,12.65,12.7,12.62,12.62,162425,0
+BXMX.US,D,20240417,000000,12.67,12.71,12.57,12.59,132337,0
+BXMX.US,D,20240418,000000,12.59,12.6399,12.53,12.55,118859,0
+BXMX.US,D,20240419,000000,12.51,12.56,12.4701,12.475,137939,0
+BXMX.US,D,20240422,000000,12.53,12.59,12.475,12.56,158252,0
+BXMX.US,D,20240423,000000,12.63,12.8,12.62,12.74,206046,0
+BXMX.US,D,20240424,000000,12.76,12.84,12.73,12.8,301909,0
+BXMX.US,D,20240425,000000,12.65,12.75,12.65,12.66,217171,0
+BXMX.US,D,20240426,000000,12.69,12.8,12.69,12.7,167477,0
+BXMX.US,D,20240429,000000,12.73,12.7798,12.71,12.73,147777,0
+BXMX.US,D,20240430,000000,12.72,12.7601,12.67,12.68,161019,0
+BXMX.US,D,20240501,000000,12.71,12.785,12.63,12.69,218776,0
+BXMX.US,D,20240502,000000,12.75,12.78,12.6901,12.77,149685,0
+BXMX.US,D,20240503,000000,12.9,12.9,12.83,12.88,90624,0
+BXMX.US,D,20240506,000000,12.92,12.94,12.885,12.91,154217,0
+BXMX.US,D,20240507,000000,13,13.05,12.96,12.98,149940,0
+BXMX.US,D,20240508,000000,12.92,13.125,12.92,13.08,283211,0
+BXMX.US,D,20240509,000000,13.12,13.15,13,13.14,132370,0
+BXMX.US,D,20240510,000000,13.14,13.18,13.1001,13.14,128334,0
+BXMX.US,D,20240513,000000,13.2,13.2101,13.15,13.16,115964,0
+BXMX.US,D,20240514,000000,13.18,13.18,13.1,13.16,103313,0
+BXMX.US,D,20240515,000000,13.18,13.39,13.1701,13.38,319781,0
+BXMX.US,D,20240516,000000,13.4,13.43,13.3,13.32,284812,0
+BXMX.US,D,20240517,000000,13.34,13.3623,13.25,13.26,120300,0
+BXMX.US,D,20240520,000000,13.31,13.37,13.28,13.31,124667,0
+BXMX.US,D,20240521,000000,13.32,13.3401,13.2901,13.33,113396,0
+BXMX.US,D,20240522,000000,13.32,13.361,13.28,13.32,158527,0
+BXMX.US,D,20240523,000000,13.35,13.4285,13.09,13.11,233340,0
+BXMX.US,D,20240524,000000,13.19,13.24,13.1565,13.19,112335,0
+BXMX.US,D,20240528,000000,13.24,13.27,13.14,13.17,158140,0
+BXMX.US,D,20240529,000000,13.1,13.22,13.085,13.11,225729,0
+BXMX.US,D,20240530,000000,13.08,13.15,13.065,13.08,184946,0
+BXMX.US,D,20240531,000000,13.12,13.17,13.04,13.17,97277,0
+BXMX.US,D,20240603,000000,13.23,13.23,13.14,13.2,69297,0
+BXMX.US,D,20240604,000000,13.2,13.23,13.16,13.21,103948,0
+BXMX.US,D,20240605,000000,13.26,13.31,13.22,13.31,97441,0
+BXMX.US,D,20240606,000000,13.33,13.39,13.31,13.39,116481,0
+BXMX.US,D,20240607,000000,13.53,13.53,13.345,13.39,201689,0
+BXMX.US,D,20240610,000000,13.4,13.4,13.33,13.34,123793,0
+BXMX.US,D,20240611,000000,13.32,13.42,13.32,13.38,81752,0
+BXMX.US,D,20240612,000000,13.45,13.52,13.39,13.46,123547,0
+BXMX.US,D,20240613,000000,13.52,13.5289,13.455,13.51,111591,0
+BXMX.US,D,20240614,000000,13.28,13.34,13.2201,13.33,123273,0
+BXMX.US,D,20240617,000000,13.31,13.368,13.3,13.32,179572,0
+BXMX.US,D,20240618,000000,13.31,13.325,13.23,13.27,137472,0
+BXMX.US,D,20240620,000000,13.34,13.34,13.185,13.22,166534,0
+BXMX.US,D,20240621,000000,13.17,13.26,13.165,13.19,156859,0
+BXMX.US,D,20240624,000000,13.18,13.27,13.165,13.17,115510,0
+BXMX.US,D,20240625,000000,13.24,13.2776,13.2101,13.23,95494,0
+BXMX.US,D,20240626,000000,13.25,13.3,13.24,13.25,128803,0
+BXMX.US,D,20240627,000000,13.24,13.33,13.24,13.28,91184,0
+BXMX.US,D,20240628,000000,13.32,13.57,13.267,13.5,563710,0
+BXMX.US,D,20240701,000000,13.59,13.6,13.48,13.51,391333,0
+BXMX.US,D,20240702,000000,13.48,13.5699,13.48,13.56,122371,0
+BXMX.US,D,20240703,000000,13.6,13.67,13.6,13.67,66930,0
+BXMX.US,D,20240705,000000,13.7,13.74,13.6201,13.7,71260,0
+BXMX.US,D,20240708,000000,13.71,13.71,13.61,13.64,81303,0
+BXMX.US,D,20240709,000000,13.69,13.69,13.62,13.65,99868,0
+BXMX.US,D,20240710,000000,13.7,13.7,13.65,13.68,89958,0
+BXMX.US,D,20240711,000000,13.71,13.72,13.6201,13.64,145385,0
+BXMX.US,D,20240712,000000,13.68,13.69,13.58,13.59,179367,0
+BXMX.US,D,20240715,000000,13.6,13.72,13.54,13.55,275234,0
+BXMX.US,D,20240716,000000,13.56,13.6499,13.49,13.61,327367,0
+BXMX.US,D,20240717,000000,13.52,13.58,13.5,13.51,116534,0
+BXMX.US,D,20240718,000000,13.53,13.57,13.37,13.41,188117,0
+BXMX.US,D,20240719,000000,13.38,13.445,13.3,13.33,115798,0
+BXMX.US,D,20240722,000000,13.4,13.52,13.37,13.52,127417,0
+BXMX.US,D,20240723,000000,13.56,13.59,13.48,13.48,171638,0
+BXMX.US,D,20240724,000000,13.42,13.4335,13.01,13.06,626513,0
+BXMX.US,D,20240725,000000,13.08,13.18,13.04,13.08,281331,0
+BXMX.US,D,20240726,000000,13.18,13.215,13.13,13.17,142137,0
+BXMX.US,D,20240729,000000,13.24,13.3,13.19,13.3,124196,0
+BXMX.US,D,20240730,000000,13.36,13.36,13.165,13.27,191219,0
+BXMX.US,D,20240731,000000,13.38,13.465,13.35,13.42,124308,0
+BXMX.US,D,20240801,000000,13.45,13.5,13.255,13.27,134161,0
+BXMX.US,D,20240802,000000,13.15,13.21,12.835,12.92,385905,0
+BXMX.US,D,20240805,000000,12.62,12.62,12.45,12.49,386199,0
+BXMX.US,D,20240806,000000,12.5,12.72,12.49,12.61,412553,0
+BXMX.US,D,20240807,000000,12.74,12.95,12.695,12.71,652721,0
+BXMX.US,D,20240808,000000,12.77,13.03,12.77,13,216980,0
+BXMX.US,D,20240809,000000,13.05,13.0578,12.93,13.04,196527,0
+BXMX.US,D,20240812,000000,13.04,13.095,13,13.03,197645,0
+BXMX.US,D,20240813,000000,13.1,13.215,13.0801,13.18,159813,0
+BXMX.US,D,20240814,000000,13.21,13.22,13.11,13.16,112445,0
+BXMX.US,D,20240815,000000,13.22,13.38,13.22,13.31,99256,0
+BXMX.US,D,20240816,000000,13.28,13.36,13.235,13.31,97787,0
+BXMX.US,D,20240819,000000,13.33,13.3663,13.315,13.36,124202,0
+BXMX.US,D,20240820,000000,13.39,13.43,13.3,13.33,198561,0
+BXMX.US,D,20240821,000000,13.37,13.43,13.32,13.35,161160,0
+BXMX.US,D,20240822,000000,13.4,13.4,13.235,13.26,175402,0
+BXMX.US,D,20240823,000000,13.33,13.47,13.33,13.47,167018,0
+BXMX.US,D,20240826,000000,13.5,13.52,13.43,13.43,167561,0
+BXMX.US,D,20240827,000000,13.44,13.45,13.4,13.44,260605,0
+BXMX.US,D,20240828,000000,13.45,13.49,13.3337,13.4,111623,0
+BXMX.US,D,20240829,000000,13.41,13.495,13.365,13.41,171950,0
+BXMX.US,D,20240830,000000,13.47,13.53,13.44,13.53,69461,0
+BXMX.US,D,20240903,000000,13.51,13.51,13.31,13.36,140476,0
+BXMX.US,D,20240904,000000,13.36,13.4099,13.31,13.39,147117,0
+BXMX.US,D,20240905,000000,13.39,13.4,13.32,13.37,116955,0
+BXMX.US,D,20240906,000000,13.4,13.4,13.13,13.19,146779,0
+BXMX.US,D,20240909,000000,13.25,13.43,13.24,13.31,219116,0
+BXMX.US,D,20240910,000000,13.38,13.42,13.31,13.4,235796,0
+BXMX.US,D,20240911,000000,13.45,13.46,13.27,13.44,198589,0
+BXMX.US,D,20240912,000000,13.48,13.58,13.45,13.57,150006,0
+BXMX.US,D,20240913,000000,13.39,13.42,13.345,13.38,136821,0
+BXMX.US,D,20240916,000000,13.4,13.43,13.33,13.41,113263,0
+BXMX.US,D,20240917,000000,13.49,13.517,13.4012,13.47,143601,0
+BXMX.US,D,20240918,000000,13.49,13.53,13.4,13.44,177739,0
+BXMX.US,D,20240919,000000,13.56,13.57,13.46,13.54,219631,0
+BXMX.US,D,20240920,000000,13.52,13.54,13.385,13.42,150377,0
+BXMX.US,D,20240923,000000,13.45,13.535,13.45,13.52,236453,0
+BXMX.US,D,20240924,000000,13.51,13.6,13.49,13.56,245522,0
+BXMX.US,D,20240925,000000,13.56,13.58,13.5,13.56,115643,0
+BXMX.US,D,20240926,000000,13.57,13.61,13.5,13.56,261546,0
+BXMX.US,D,20240927,000000,13.56,13.6,13.54,13.58,125789,0
+BXMX.US,D,20240930,000000,13.58,13.72,13.56,13.72,464898,0
+BXMX.US,D,20241001,000000,13.74,13.75,13.61,13.68,465554,0
+BXMX.US,D,20241002,000000,13.67,13.6799,13.5401,13.64,135803,0
+BXMX.US,D,20241003,000000,13.56,13.595,13.5,13.58,158263,0
+BXMX.US,D,20241004,000000,13.64,13.725,13.55,13.69,144279,0
+BXMX.US,D,20241007,000000,13.69,13.69,13.475,13.56,238395,0
+BXMX.US,D,20241008,000000,13.63,13.715,13.618,13.66,200655,0
+BXMX.US,D,20241009,000000,13.7,13.85,13.68,13.84,252559,0
+BXMX.US,D,20241010,000000,13.84,13.85,13.73,13.75,175937,0
+BXMX.US,D,20241011,000000,13.76,13.81,13.72,13.78,153294,0
+BXMX.US,D,20241014,000000,13.76,13.85,13.76,13.81,55504,0
+BXMX.US,D,20241015,000000,13.8,13.85,13.7319,13.75,81275,0
+BXMX.US,D,20241016,000000,13.73,13.825,13.7257,13.77,74297,0
+BXMX.US,D,20241017,000000,13.84,13.84,13.76,13.78,90177,0
+BXMX.US,D,20241018,000000,13.76,13.84,13.76,13.78,91298,0
+BXMX.US,D,20241021,000000,13.78,13.83,13.735,13.83,94789,0
+BXMX.US,D,20241022,000000,13.77,13.84,13.7402,13.81,116021,0
+BXMX.US,D,20241023,000000,13.8,13.84,13.6734,13.7,100196,0
+BXMX.US,D,20241024,000000,13.72,13.75,13.6601,13.73,98264,0
+BXMX.US,D,20241025,000000,13.78,13.85,13.7399,13.77,108319,0
+BXMX.US,D,20241028,000000,13.8,13.8099,13.74,13.74,87597,0
+BXMX.US,D,20241029,000000,13.68,13.76,13.67,13.71,115473,0
+BXMX.US,D,20241030,000000,13.75,13.78,13.695,13.78,93441,0
+BXMX.US,D,20241031,000000,13.76,13.76,13.57,13.59,161607,0
+BXMX.US,D,20241101,000000,13.61,13.7099,13.6,13.61,96258,0
+BXMX.US,D,20241104,000000,13.64,13.64,13.53,13.62,114860,0
+BXMX.US,D,20241105,000000,13.59,13.65,13.59,13.61,111731,0
+BXMX.US,D,20241106,000000,13.8,13.8207,13.75,13.77,89993,0
+BXMX.US,D,20241107,000000,13.78,13.885,13.75,13.87,122762,0
+BXMX.US,D,20241108,000000,13.85,13.97,13.85,13.92,181454,0
+BXMX.US,D,20241111,000000,13.99,13.99,13.883,13.93,147088,0
+BXMX.US,D,20241112,000000,13.9,13.94,13.87,13.88,127709,0
+BXMX.US,D,20241113,000000,13.95,13.98,13.87,13.92,146788,0
+BXMX.US,D,20241114,000000,13.8911,13.91,13.78,13.8,130450,0
+BXMX.US,D,20241115,000000,13.8899,13.8899,13.67,13.79,147020,0
+BXMX.US,D,20241118,000000,13.8,13.9,13.7266,13.9,186728,0
+BXMX.US,D,20241119,000000,13.88,13.9,13.81,13.9,129783,0
+BXMX.US,D,20241120,000000,13.89,13.93,13.78,13.86,119661,0
+BXMX.US,D,20241121,000000,13.8501,13.9243,13.84,13.87,132527,0
+BXMX.US,D,20241122,000000,13.8995,13.95,13.82,13.93,211706,0
+BXMX.US,D,20241125,000000,14,14.05,13.9106,13.92,120555,0
+BXMX.US,D,20241126,000000,13.8911,14.01,13.8911,13.97,116083,0
+BXMX.US,D,20241127,000000,14.0296,14.04,13.96,13.99,116793,0
+BXMX.US,D,20241129,000000,13.96,14.0899,13.9201,14.03,127524,0
+BXMX.US,D,20241202,000000,14.035,14.18,14.015,14.11,151794,0
+BXMX.US,D,20241203,000000,14.0508,14.15,14.0508,14.09,145119,0
+BXMX.US,D,20241204,000000,14.11,14.2399,14.11,14.14,130901,0
+BXMX.US,D,20241205,000000,14.18,14.1899,14.11,14.14,204201,0
+BXMX.US,D,20241206,000000,14.17,14.23,14.14,14.23,138729,0
+BXMX.US,D,20241209,000000,14.23,14.28,14.15,14.16,183292,0
+BXMX.US,D,20241210,000000,14.2,14.27,14.14,14.14,139862,0
+BXMX.US,D,20241211,000000,14.26,14.3,14.2088,14.25,114055,0
+BXMX.US,D,20241212,000000,14.2371,14.29,14.15,14.15,152454,0
+BXMX.US,D,20241213,000000,13.9729,14.03,13.87,13.91,159822,0
+BXMX.US,D,20241216,000000,13.9411,14.14,13.87,14.1,671572,0
+BXMX.US,D,20241217,000000,14.025,14.08,13.94,13.94,215195,0
+BXMX.US,D,20241218,000000,13.945,14.04,13.7,13.7,231811,0
+BXMX.US,D,20241219,000000,13.67,13.745,13.54,13.54,190943,0
+BXMX.US,D,20241220,000000,13.42,13.75,13.42,13.68,182474,0
+BXMX.US,D,20241223,000000,13.7817,13.83,13.71,13.8,147406,0
+BXMX.US,D,20241224,000000,13.9613,14.02,13.83,14.01,68338,0
+BXMX.US,D,20241226,000000,13.98,14.06,13.92,14.05,128352,0
+BXMX.US,D,20241227,000000,14.02,14.06,13.89,13.96,97307,0
+BXMX.US,D,20241230,000000,13.83,14.04,13.81,13.98,353749,0
+BXMX.US,D,20241231,000000,14.03,14.11,13.9,13.99,378628,0
+BXMX.US,D,20250102,000000,14,14.08,13.65,13.75,446922,0
+BXMX.US,D,20250103,000000,13.82,14.02,13.74,13.93,285224,0
+BXMX.US,D,20250106,000000,14.0307,14.0307,13.89,13.91,155116,0
+BXMX.US,D,20250107,000000,13.955,13.96,13.82,13.84,172821,0
+BXMX.US,D,20250108,000000,13.83,13.9,13.82,13.89,102284,0
+BXMX.US,D,20250110,000000,13.94,13.94,13.62,13.64,344900,0
+BXMX.US,D,20250113,000000,13.64,13.67,13.56,13.61,288343,0
+BXMX.US,D,20250114,000000,13.73,13.77,13.6057,13.71,112241,0
+BXMX.US,D,20250115,000000,13.92,13.92,13.7801,13.87,119162,0
+BXMX.US,D,20250116,000000,13.87,13.98,13.84,13.87,114846,0
+BXMX.US,D,20250117,000000,14.01,14.03,13.9601,13.99,91586,0
+BXMX.US,D,20250121,000000,14.02,14.09,13.9147,14.07,167580,0
+BXMX.US,D,20250122,000000,14.1,14.14,14.09,14.09,131591,0
+BXMX.US,D,20250123,000000,14.1,14.1999,14.09,14.15,134232,0
+BXMX.US,D,20250124,000000,14.159,14.23,14.1,14.15,170384,0
+BXMX.US,D,20250127,000000,13.96,14.09,13.96,14.02,295887,0
+BXMX.US,D,20250128,000000,14,14.21,13.9,14.2,162591,0
+BXMX.US,D,20250129,000000,14.2,14.2,14.05,14.1,172308,0
+BXMX.US,D,20250130,000000,14.24,14.24,14.09,14.17,140583,0
+BXMX.US,D,20250131,000000,14.1679,14.34,14.14,14.24,206967,0
+BXMX.US,D,20250203,000000,14.0465,14.13,14.02,14.07,163206,0
+BXMX.US,D,20250204,000000,14.1,14.15,14,14.13,178144,0
+BXMX.US,D,20250205,000000,14.12,14.18,14.06,14.18,140525,0
+BXMX.US,D,20250206,000000,14.18,14.2,14.11,14.18,178467,0
+BXMX.US,D,20250207,000000,14.168,14.2899,14.07,14.11,189166,0
+BXMX.US,D,20250210,000000,14.2089,14.2089,14.1,14.16,148231,0
+BXMX.US,D,20250211,000000,14.16,14.24,14.0801,14.23,166673,0
+BXMX.US,D,20250212,000000,14.18,14.22,14.1345,14.22,149174,0
+BXMX.US,D,20250213,000000,14.28,14.31,14.25,14.29,106233,0
+BXMX.US,D,20250214,000000,14.3,14.32,14.1745,14.28,105792,0
+BXMX.US,D,20250218,000000,14.25,14.28,14.14,14.18,151587,0
+BXMX.US,D,20250219,000000,14.1,14.25,14.1,14.2,102617,0
+BXMX.US,D,20250220,000000,14.22,14.24,14.17,14.22,165832,0
+BXMX.US,D,20250221,000000,14.27,14.29,14.0601,14.09,132665,0
+BXMX.US,D,20250224,000000,14.1899,14.22,13.88,14.04,304131,0
+BXMX.US,D,20250225,000000,14.1,14.1699,13.9,13.92,201519,0
+BXMX.US,D,20250226,000000,13.99,14.05,13.85,13.92,183238,0
+BXMX.US,D,20250227,000000,13.928,13.9695,13.75,13.75,120054,0
+BXMX.US,D,20250228,000000,13.7908,13.89,13.76,13.85,235529,0
+BXMX.US,D,20250303,000000,13.91,13.96,13.66,13.67,186435,0
+BXMX.US,D,20250304,000000,13.53,13.6402,13.47,13.52,226746,0
+BXMX.US,D,20250305,000000,13.5148,13.63,13.4754,13.6,175640,0
+BXMX.US,D,20250306,000000,13.56,13.56,13.39,13.44,183682,0
+BXMX.US,D,20250307,000000,13.43,13.5499,13.32,13.52,209761,0
+BXMX.US,D,20250310,000000,13.46,13.4771,13.16,13.22,193728,0
+BXMX.US,D,20250311,000000,13.2,13.28,13.0888,13.13,436016,0
+BXMX.US,D,20250312,000000,13.235,13.289,13.12,13.2,256699,0
+BXMX.US,D,20250313,000000,13.18,13.23,13.02,13.04,178945,0
+BXMX.US,D,20250314,000000,12.86,12.99,12.81,12.95,206394,0
+BXMX.US,D,20250317,000000,12.9543,13.08,12.9543,13.05,267615,0
+BXMX.US,D,20250318,000000,13.1399,13.1399,12.9,12.94,206474,0
+BXMX.US,D,20250319,000000,12.951,13.14,12.95,13.06,125481,0
+BXMX.US,D,20250320,000000,13,13.175,13,13.09,118867,0
+BXMX.US,D,20250321,000000,13.0193,13.11,13.01,13.09,115044,0
+BXMX.US,D,20250324,000000,13.218,13.31,13.2,13.27,167989,0
+BXMX.US,D,20250325,000000,13.34,13.38,13.32,13.35,107088,0
+BXMX.US,D,20250326,000000,13.31,13.3876,13.2015,13.23,144548,0
+BXMX.US,D,20250327,000000,13.15,13.29,13.15,13.2,120851,0
+BXMX.US,D,20250328,000000,13.1671,13.17,13.01,13.03,124664,0
+BXMX.US,D,20250331,000000,12.96,13.14,12.9,13.12,428127,0
+BXMX.US,D,20250401,000000,13.12,13.2,13.0447,13.16,397503,0
+BXMX.US,D,20250402,000000,13.07,13.26,13.07,13.22,132557,0
+BXMX.US,D,20250403,000000,12.95,12.99,12.775,12.82,484349,0
+BXMX.US,D,20250404,000000,12.58,12.58,11.92,12.02,506366,0
+BXMX.US,D,20250407,000000,11.46,11.99,11.2531,11.75,702399,0
+BXMX.US,D,20250408,000000,12.14,12.44,11.561,11.71,648812,0
+BXMX.US,D,20250409,000000,11.77,12.7943,11.7212,12.79,392952,0
+BXMX.US,D,20250410,000000,12.6863,12.7,12.02,12.38,198773,0
+BXMX.US,D,20250411,000000,12.35,12.5784,12.2634,12.55,291440,0
+BXMX.US,D,20250414,000000,12.6619,12.7499,12.47,12.56,160105,0
+BXMX.US,D,20250415,000000,12.615,12.675,12.53,12.57,182203,0
+BXMX.US,D,20250416,000000,12.5083,12.5699,12.18,12.35,185496,0
+BXMX.US,D,20250417,000000,12.3739,12.42,12.32,12.35,111570,0
+BXMX.US,D,20250421,000000,12.2404,12.32,12,12.11,264604,0
+BXMX.US,D,20250422,000000,12.27,12.41,12.2614,12.39,216944,0
+BXMX.US,D,20250423,000000,12.6007,12.69,12.51,12.54,231457,0
+BXMX.US,D,20250424,000000,12.6099,12.7,12.5,12.7,150886,0
+BXMX.US,D,20250425,000000,12.79,12.83,12.62,12.8,114442,0
+BXMX.US,D,20250428,000000,12.84,12.89,12.7,12.76,174310,0
+BXMX.US,D,20250429,000000,12.73,12.89,12.6582,12.81,181906,0
+BXMX.US,D,20250430,000000,12.69,12.89,12.62,12.89,183842,0
+BXMX.US,D,20250501,000000,13.0011,13.09,12.92,13.03,180443,0
+BXMX.US,D,20250502,000000,13.1093,13.16,13.06,13.09,140366,0
+BXMX.US,D,20250505,000000,13.03,13.09,13.01,13.05,200107,0
+BXMX.US,D,20250506,000000,12.9213,13.1,12.9201,13,288592,0
+BXMX.US,D,20250507,000000,13.1199,13.1799,13.01,13.11,320386,0
+BXMX.US,D,20250508,000000,13.15,13.19,13.073313,13.13,141177,0
+BXMX.US,D,20250509,000000,13.1727,13.21,13.0705,13.13,155162,0
+BXMX.US,D,20250512,000000,13.31,13.5,13.31,13.41,197433,0
+BXMX.US,D,20250513,000000,13.4362,13.48,13.32,13.42,130332,0
+BXMX.US,D,20250514,000000,13.46,13.47,13.37,13.45,169338,0
+BXMX.US,D,20250515,000000,13.45,13.47,13.4,13.47,151754,0
+BXMX.US,D,20250516,000000,13.43,13.54,13.42,13.51,177825,0
+BXMX.US,D,20250519,000000,13.44,13.4916,13.4,13.45,142204,0
+BXMX.US,D,20250520,000000,13.45,13.47,13.41,13.47,123682,0
+BXMX.US,D,20250521,000000,13.435,13.4699,13.32,13.37,122587,0
+BXMX.US,D,20250522,000000,13.385,13.39,13.3211,13.38,123745,0
+BXMX.US,D,20250523,000000,13.31,13.3501,13.26,13.34,129183,0
+BXMX.US,D,20250527,000000,13.49,13.5,13.4401,13.46,121505,0
+BXMX.US,D,20250528,000000,13.48,13.55,13.41,13.44,125016,0
+BXMX.US,D,20250529,000000,13.53,13.54,13.4638,13.51,121539,0
+BXMX.US,D,20250530,000000,13.5,13.54,13.42,13.47,134569,0
+BXMX.US,D,20250602,000000,13.46,13.52,13.41,13.51,151085,0
+BXMX.US,D,20250603,000000,13.52,13.6,13.5,13.6,178464,0
+BXMX.US,D,20250604,000000,13.62,13.67,13.6,13.62,174699,0
+BXMX.US,D,20250605,000000,13.66,13.69,13.56,13.57,148426,0
+BXMX.US,D,20250606,000000,13.63,13.69,13.63,13.68,127721,0
+BXMX.US,D,20250609,000000,13.725,13.74,13.6738,13.73,184490,0
+BXMX.US,D,20250610,000000,13.75,13.79,13.7039,13.76,186418,0
+BXMX.US,D,20250611,000000,13.8,13.8699,13.71,13.76,187770,0
+BXMX.US,D,20250612,000000,13.8,13.84,13.74,13.78,183255,0
+BXMX.US,D,20250613,000000,13.42,13.5211,13.37,13.4,179698,0
+BXMX.US,D,20250616,000000,13.49,13.49,13.42,13.45,100428,0
+BXMX.US,D,20250617,000000,13.4016,13.46,13.3239,13.38,159554,0
+BXMX.US,D,20250618,000000,13.44,13.4467,13.34,13.36,108651,0
+BXMX.US,D,20250620,000000,13.42,13.44,13.32,13.34,106001,0
+BXMX.US,D,20250623,000000,13.36,13.47,13.35,13.47,160436,0
+BXMX.US,D,20250624,000000,13.5996,13.6,13.47,13.54,154560,0
+BXMX.US,D,20250625,000000,13.59,13.65,13.5612,13.6,138160,0
+BXMX.US,D,20250626,000000,13.63,13.72,13.5701,13.69,168351,0
+BXMX.US,D,20250627,000000,13.72,13.7689,13.69,13.74,119938,0
+BXMX.US,D,20250630,000000,13.775,13.9,13.77,13.88,315256,0
+BXMX.US,D,20250701,000000,13.93,14,13.88,14,544716,0
+BXMX.US,D,20250702,000000,13.98,14,13.92,13.92,99431,0
+BXMX.US,D,20250703,000000,14.0099,14.02,13.9101,14.01,71036,0
+BXMX.US,D,20250707,000000,13.94,14.01,13.8438,13.87,118169,0
+BXMX.US,D,20250708,000000,13.9638,13.9638,13.8502,13.89,90918,0
+BXMX.US,D,20250709,000000,13.98,13.98,13.8814,13.93,123157,0
+BXMX.US,D,20250710,000000,13.9776,14,13.92,13.99,116826,0
+BXMX.US,D,20250711,000000,14,14.01,13.9001,14,127711,0
+BXMX.US,D,20250714,000000,13.9999,14.04,13.9401,14,141116,0
+BXMX.US,D,20250715,000000,14.03,14.06,13.92,13.96,102771,0
+BXMX.US,D,20250716,000000,13.9001,14.0398,13.9,13.97,99111,0
+BXMX.US,D,20250717,000000,13.9157,13.98,13.9157,13.95,137640,0
+BXMX.US,D,20250718,000000,13.98,13.99,13.9,13.94,106458,0
+BXMX.US,D,20250721,000000,13.9662,14.0529,13.95,14.01,91276,0
+BXMX.US,D,20250722,000000,14.06,14.06,13.94,14,150815,0
+BXMX.US,D,20250723,000000,14.02,14.1,13.9763,14.02,115495,0
+BXMX.US,D,20250724,000000,13.95,14.08,13.95,14.05,119315,0
+BXMX.US,D,20250725,000000,14.0501,14.16,14.0501,14.16,92913,0
+BXMX.US,D,20250728,000000,14.17,14.18,14.06,14.12,87149,0
+BXMX.US,D,20250729,000000,14.12,14.15,14.06,14.06,86695,0
+BXMX.US,D,20250730,000000,14.08,14.0992,13.99,14.04,109883,0
+BXMX.US,D,20250731,000000,14.08,14.13,14.01,14.11,88569,0
+BXMX.US,D,20250801,000000,14.02,14.05,13.86,13.91,74388,0
+BXMX.US,D,20250804,000000,13.93,13.96,13.79,13.95,624977,0
+BXMX.US,D,20250805,000000,13.97,14.04,13.9,13.96,110818,0
+BXMX.US,D,20250806,000000,13.97,14.04,13.95,14.03,74184,0
+BXMX.US,D,20250807,000000,14.05,14.13,14.0301,14.08,141133,0
+BXMX.US,D,20250808,000000,14.11,14.12,14.09,14.11,56190,0
+BXMX.US,D,20250811,000000,14.025,14.15,14.025,14.04,81401,0
+BXMX.US,D,20250812,000000,14.02,14.15,14.02,14.13,159754,0
+BXMX.US,D,20250813,000000,14.0708,14.2,14.0708,14.13,91627,0
+BXMX.US,D,20250814,000000,14.13,14.22,14.13,14.22,88277,0
+BXMX.US,D,20250815,000000,14.2069,14.23,14.07,14.07,98733,0
+BXMX.US,D,20250818,000000,14.08,14.19,14.08,14.18,67432,0
+BXMX.US,D,20250819,000000,14.16,14.23,14.07,14.12,128040,0
+BXMX.US,D,20250820,000000,14.11,14.1502,14,14.05,149477,0
+BXMX.US,D,20250821,000000,14.03,14.1,14.0012,14.04,80867,0
+BXMX.US,D,20250822,000000,14.04,14.21,14.04,14.16,116126,0
+BXMX.US,D,20250825,000000,14.24,14.25,14.1106,14.19,89228,0
+BXMX.US,D,20250826,000000,14.17,14.23,14.12,14.2,105470,0
+BXMX.US,D,20250827,000000,14.205,14.28,14.14,14.25,113143,0
+BXMX.US,D,20250828,000000,14.25,14.26,14.19,14.21,92698,0
+BXMX.US,D,20250829,000000,14.26,14.26,14.1601,14.21,100472,0
+BXMX.US,D,20250902,000000,14.0703,14.17,14.07,14.17,117999,0
+BXMX.US,D,20250903,000000,14.16,14.23,14.14,14.19,86618,0
+BXMX.US,D,20250904,000000,14.26,14.34,14.24,14.34,78337,0
+BXMX.US,D,20250905,000000,14.36,14.36,14.22,14.27,86802,0
+BXMX.US,D,20250908,000000,14.33,14.3591,14.29,14.35,98371,0
+BXMX.US,D,20250909,000000,14.3,14.4,14.2901,14.34,86660,0
+BXMX.US,D,20250910,000000,14.399,14.43,14.35,14.37,101117,0
+BXMX.US,D,20250911,000000,14.4325,14.45,14.4,14.42,96774,0
+BXMX.US,D,20250912,000000,14.45,14.4893,14.39,14.46,83197,0
+BXMX.US,D,20250915,000000,14.17,14.3199,14.1,14.16,183110,0
+BXMX.US,D,20250916,000000,14.15,14.2399,14.1,14.12,164479,0
+BXMX.US,D,20250917,000000,14.1816,14.1816,14.02,14.09,116650,0
+BXMX.US,D,20250918,000000,14.16,14.1797,14.0693,14.1,200462,0
+BXMX.US,D,20250919,000000,14.13,14.2188,14.1,14.21,142366,0
+BXMX.US,D,20250922,000000,14.4,14.41,14.34,14.4,224140,0
+BXMX.US,D,20250923,000000,14.4,14.42,14.3,14.3,142985,0
+BXMX.US,D,20250924,000000,14.35,14.3597,14.2232,14.27,139705,0
+BXMX.US,D,20250925,000000,14.21,14.28,14.14,14.28,170650,0
+BXMX.US,D,20250926,000000,14.2,14.31,14.2,14.22,108023,0
+BXMX.US,D,20250929,000000,14.2716,14.3,14.21,14.3,112115,0
+BXMX.US,D,20250930,000000,14.28,14.44,14.26,14.44,328708,0
+BXMX.US,D,20251001,000000,14.44,14.5,14.39,14.5,465370,0
+BXMX.US,D,20251002,000000,14.5049,14.5099,14.36,14.39,226963,0
+BXMX.US,D,20251003,000000,14.32,14.3564,14.27,14.3,128771,0
+BXMX.US,D,20251006,000000,14.3013,14.34,14.25,14.31,164096,0
+BXMX.US,D,20251007,000000,14.35,14.47,14.29,14.38,180700,0
+BXMX.US,D,20251008,000000,14.3516,14.43,14.3,14.4,129086,0
+BXMX.US,D,20251009,000000,14.385,14.44,14.2901,14.43,125589,0
+BXMX.US,D,20251010,000000,14.45,14.45,14.12,14.19,110529,0
+BXMX.US,D,20251013,000000,14.37,14.3718,14.14,14.23,124368,0
+BXMX.US,D,20251014,000000,14.185,14.28,14,14.2,215687,0
+BXMX.US,D,20251015,000000,14.35,14.357,14.1601,14.24,76173,0
+BXMX.US,D,20251016,000000,14.27,14.33,14.13,14.19,207805,0
+BXMX.US,D,20251017,000000,14.29,14.3,14.15,14.24,104940,0
+BXMX.US,D,20251020,000000,14.3,14.37,14.25,14.34,107252,0
+BXMX.US,D,20251021,000000,14.35,14.46,14.35,14.44,123043,0
+BXMX.US,D,20251022,000000,14.44,14.47,14.33,14.39,138719,0
+BXMX.US,D,20251023,000000,14.415,14.5,14.4,14.48,150219,0
+BXMX.US,D,20251024,000000,14.55,14.5784,14.5,14.5,132388,0
+BXMX.US,D,20251027,000000,14.58,14.6299,14.55,14.6,110092,0
+BXMX.US,D,20251028,000000,14.65,14.65,14.54,14.63,118781,0
+BXMX.US,D,20251029,000000,14.53,14.63,14.51,14.56,120328,0
+BXMX.US,D,20251030,000000,14.565,14.565,14.4,14.41,151153,0
+BXMX.US,D,20251031,000000,14.5,14.515,14.4,14.42,126387,0
+BXMX.US,D,20251103,000000,14.45,14.57,14.4273,14.52,110402,0
+BXMX.US,D,20251104,000000,14.35,14.4541,14.34,14.39,114464,0
+BXMX.US,D,20251105,000000,14.3425,14.52,14.3425,14.44,137656,0
+BXMX.US,D,20251106,000000,14.4399,14.46,14.33,14.37,86706,0
+BXMX.US,D,20251107,000000,14.364,14.364,14.176,14.25,118806,0
+BXMX.US,D,20251110,000000,14.3,14.49,14.3,14.46,156601,0
+BXMX.US,D,20251111,000000,14.43,14.52,14.3901,14.51,85105,0
+BXMX.US,D,20251112,000000,14.51,14.56,14.41,14.5,101502,0
+BXMX.US,D,20251113,000000,14.44,14.49,14.26,14.26,120912,0
+BXMX.US,D,20251114,000000,14.2155,14.33,14.16,14.28,63868,0
+BXMX.US,D,20251117,000000,14.2981,14.3,14.12,14.14,99400,0
+BXMX.US,D,20251118,000000,14.14,14.175,14.0301,14.04,119104,0
+BXMX.US,D,20251119,000000,14.105,14.16,14.04,14.12,82276,0
+BXMX.US,D,20251120,000000,14.1685,14.25,13.87,13.87,383179,0
+BXMX.US,D,20251121,000000,13.91,14.08,13.87,14.03,131266,0
+BXMX.US,D,20251124,000000,14.08,14.1892,14.04,14.14,156924,0
+BXMX.US,D,20251125,000000,14.175,14.4,14.175,14.38,158421,0
+BXMX.US,D,20251126,000000,14.4226,14.52,14.31,14.48,114089,0
+BXMX.US,D,20251128,000000,14.5383,14.6,14.48,14.54,53622,0
+BXMX.US,D,20251201,000000,14.58,14.58,14.44,14.45,119202,0
+BXMX.US,D,20251202,000000,14.52,14.55,14.45,14.53,148719,0
+BXMX.US,D,20251203,000000,14.52,14.59,14.44,14.52,172774,0
+BXMX.US,D,20251204,000000,14.51,14.57,14.464,14.52,61255,0
+BXMX.US,D,20251205,000000,14.54,14.61,14.52,14.54,145252,0
+BXMX.US,D,20251208,000000,14.5605,14.5605,14.44,14.46,146657,0
+BXMX.US,D,20251209,000000,14.455,14.56,14.44,14.46,98521,0
+BXMX.US,D,20251210,000000,14.4712,14.54,14.42,14.52,128174,0
+BXMX.US,D,20251211,000000,14.48,14.5425,14.45,14.53,172804,0
+BXMX.US,D,20251212,000000,14.5508,14.5699,14.37,14.37,113777,0
+BXMX.US,D,20251215,000000,13.6,14.235,13.6,14.18,117784,0
+BXMX.US,D,20251216,000000,14.1363,14.18,14.09,14.14,116300,0
+BXMX.US,D,20251217,000000,14.12,14.2,14.03,14.04,133118,0
+BXMX.US,D,20251218,000000,14.1,14.19,14.07,14.15,188131,0
+BXMX.US,D,20251219,000000,14.22,14.34,14.21,14.3,154358,0
+BXMX.US,D,20251222,000000,14.38,14.51,14.29,14.36,132403,0
+BXMX.US,D,20251223,000000,14.33,14.4999,14.29,14.36,172599,0
+BXMX.US,D,20251224,000000,14.32,14.46,14.32,14.42,62849,0
+BXMX.US,D,20251226,000000,14.43,14.4985,14.42,14.42,79343,0
+BXMX.US,D,20251229,000000,14.42,14.51,14.37,14.43,135904,0
+BXMX.US,D,20251230,000000,14.47,14.61,14.45,14.58,284539,0
+BXMX.US,D,20251231,000000,14.6881,14.71,14.61,14.7,513275,0
+BXMX.US,D,20260102,000000,14.8384,14.8384,14.6319,14.69,193377,0
+BXMX.US,D,20260105,000000,14.72,14.75,14.66,14.71,191985,0
+BXMX.US,D,20260106,000000,14.75,14.75,14.63,14.72,239705,0
+BXMX.US,D,20260107,000000,14.75,14.75,14.65,14.7,124520,0
+BXMX.US,D,20260108,000000,14.69,14.7507,14.67,14.72,127856,0
+BXMX.US,D,20260109,000000,14.695,14.82,14.67,14.8,152984,0
+BXMX.US,D,20260112,000000,14.71,14.84,14.6701,14.79,169689,0
+BXMX.US,D,20260113,000000,14.75,14.84,14.7218,14.79,162727,0
+BXMX.US,D,20260114,000000,14.755,14.83,14.6609,14.71,110377,0
+BXMX.US,D,20260115,000000,14.77,14.77,14.67,14.67,104378,0
+BXMX.US,D,20260116,000000,14.715,14.79,14.62,14.62,81838,0
+BXMX.US,D,20260120,000000,14.54,14.58,14.4,14.5,156363,0
+BXMX.US,D,20260121,000000,14.47,14.6793,14.45,14.63,186927,0
+BXMX.US,D,20260122,000000,14.66,14.78,14.66,14.69,117171,0
+BXMX.US,D,20260123,000000,14.68,14.75,14.65,14.66,110514,0
+BXMX.US,D,20260126,000000,14.75,14.79,14.69,14.72,173664,0
+BXMX.US,D,20260127,000000,14.7899,14.82,14.72,14.75,127089,0
+BXMX.US,D,20260128,000000,14.7299,14.7899,14.63,14.76,129073,0
+BXMX.US,D,20260129,000000,14.7565,14.8,14.7,14.76,325024,0
+BXMX.US,D,20260130,000000,14.76,14.8,14.7,14.79,123071,0
+BXMX.US,D,20260202,000000,14.755,14.89,14.755,14.86,136190,0
+BXMX.US,D,20260203,000000,14.86,14.95,14.79,14.9,288071,0
+BXMX.US,D,20260204,000000,14.865,14.9,14.75,14.78,139086,0
+BXMX.US,D,20260205,000000,14.7,14.82,14.66,14.67,192103,0
+BXMX.US,D,20260206,000000,14.7,14.97,14.7,14.94,96358,0
+BXMX.US,D,20260209,000000,14.8757,14.9981,14.8757,14.98,106313,0
+BXMX.US,D,20260210,000000,14.9148,15,14.89,14.96,157246,0
+BXMX.US,D,20260211,000000,14.95,14.99,14.83,14.85,179689,0
+BXMX.US,D,20260212,000000,14.8827,14.91,14.69,14.69,116557,0
+BXMX.US,D,20260213,000000,14.69,14.8,14.67,14.72,134149,0
+BXMX.US,D,20260217,000000,14.61,14.73,14.5401,14.63,169029,0
+BXMX.US,D,20260218,000000,14.6005,14.71,14.6005,14.66,308459,0
diff --git a/daily/us/nyse stocks/1/cabo.us.txt b/daily/us/nyse stocks/1/cabo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce11cc7d062cb9997f826da2fb45e49dabf76c84
--- /dev/null
+++ b/daily/us/nyse stocks/1/cabo.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CABO.US,D,20150701,000000,423.002,423.002,356.82,374.676,152711.75355157,0
+CABO.US,D,20150702,000000,377.016,384.562,371.305,375.341,218415.53846513,0
+CABO.US,D,20150706,000000,370.918,380.228,368.45,371.632,151966.41473737,0
+CABO.US,D,20150707,000000,371.752,375.599,369.799,369.799,86152.694870156,0
+CABO.US,D,20150708,000000,366.238,375.599,342.75,357.296,124491.75352269,0
+CABO.US,D,20150709,000000,360.578,369.372,358.723,359.407,92542.033690132,0
+CABO.US,D,20150710,000000,363.413,368.132,359.269,360.408,179546.97659547,0
+CABO.US,D,20150713,000000,362.511,367.17,358.753,364.246,74117.33888929,0
+CABO.US,D,20150714,000000,366.238,370.382,360.974,366.566,93312.586943244,0
+CABO.US,D,20150715,000000,367.17,372.545,364.523,370.612,92396.798522007,0
+CABO.US,D,20150716,000000,368.291,373.467,367.082,372.336,129071.70420644,0
+CABO.US,D,20150717,000000,372.772,377.303,368.549,375.449,240673.83655796,0
+CABO.US,D,20150720,000000,375.896,380.308,369.034,369.55,48136.381035682,0
+CABO.US,D,20150721,000000,369.034,376.113,364.772,375.589,38763.669803787,0
+CABO.US,D,20150722,000000,374.676,377.968,367.538,372.921,326933.44064909,0
+CABO.US,D,20150723,000000,373.774,377.392,373.744,376.035,77738.13231687,0
+CABO.US,D,20150724,000000,383.253,398.72,377.978,396.925,170282.18316211,0
+CABO.US,D,20150727,000000,393.445,395.24,383.501,387.506,32587.140848217,0
+CABO.US,D,20150728,000000,382.767,387.655,381.2,384.671,41213.504688353,0
+CABO.US,D,20150729,000000,379.385,390.997,379.385,390.669,26836.23162146,0
+CABO.US,D,20150730,000000,389.688,390.629,384.978,387.586,21297.123681553,0
+CABO.US,D,20150731,000000,390.561,390.629,384.978,389.895,29392.975727007,0
+CABO.US,D,20150803,000000,389.549,393.623,387.556,391.184,44342.112268397,0
+CABO.US,D,20150804,000000,390.272,391.572,382.658,389.331,46854.478961461,0
+CABO.US,D,20150805,000000,408.308,413.354,386.435,391.572,40999.686246391,0
+CABO.US,D,20150806,000000,389.618,394.972,384.938,390.203,54871.661957514,0
+CABO.US,D,20150807,000000,387.476,393.247,387.476,390.094,75398.232385955,0
+CABO.US,D,20150810,000000,391.61,409.458,390.154,404.074,33227.587596549,0
+CABO.US,D,20150811,000000,401.149,403.787,401.149,401.456,11209.33096215,0
+CABO.US,D,20150812,000000,398.928,403.787,392.067,399.662,16611.272354384,0
+CABO.US,D,20150813,000000,400.485,404.679,394.992,399.057,33436.36315073,0
+CABO.US,D,20150814,000000,399.096,411.293,394.605,398.383,15441.322388926,0
+CABO.US,D,20150817,000000,399.334,417.42,399.176,413.176,40148.446788765,0
+CABO.US,D,20150818,000000,401.328,412.67,401.328,412.284,7243.6040102723,0
+CABO.US,D,20150819,000000,409.914,413.146,403.797,406.493,15974.859916277,0
+CABO.US,D,20150820,000000,404.064,415.903,397.668,399.007,31736.909968148,0
+CABO.US,D,20150821,000000,396.281,403.787,380.308,394.159,77633.240251,0
+CABO.US,D,20150824,000000,372.752,392.652,372.752,384.968,79088.617664928,0
+CABO.US,D,20150825,000000,386.039,396.37,386.039,388.022,38125.240210568,0
+CABO.US,D,20150826,000000,395.338,402.239,385.94,388.666,23959.768430525,0
+CABO.US,D,20150827,000000,393.524,405.234,388.16,390.639,22256.280937717,0
+CABO.US,D,20150828,000000,390.521,397.173,384.978,392.711,12992.496081917,0
+CABO.US,D,20150831,000000,387.834,401.595,385.96,390.015,25133.752706208,0
+CABO.US,D,20150901,000000,391.422,394.546,381.379,385.691,66453.158037987,0
+CABO.US,D,20150902,000000,389.112,393.603,362.828,381.17,65706.810646229,0
+CABO.US,D,20150903,000000,380.684,390.818,380.308,383.976,24280.496093469,0
+CABO.US,D,20150904,000000,384.71,390.847,375.985,390.302,37059.173733423,0
+CABO.US,D,20150908,000000,394.05,401.784,394.05,399.096,22790.827042624,0
+CABO.US,D,20150909,000000,407.325,408.298,398.343,401.347,11077.207302258,0
+CABO.US,D,20150910,000000,401.764,406.106,385.96,387.694,15664.218028897,0
+CABO.US,D,20150911,000000,384.68,393.475,376.55,392.126,40469.17445171,0
+CABO.US,D,20150914,000000,391.572,395.558,386.049,394.436,12141.256624291,0
+CABO.US,D,20150915,000000,393.376,403.965,389.816,394.436,20235.091514632,0
+CABO.US,D,20150916,000000,393.544,398.82,388.835,396.281,61019.950741504,0
+CABO.US,D,20150917,000000,396.152,414.683,396.152,398.483,82321.108733282,0
+CABO.US,D,20150918,000000,394.376,402.775,394.376,398.075,109686.84357186,0
+CABO.US,D,20150921,000000,398.144,401.972,392.533,400.841,35246.759864521,0
+CABO.US,D,20150922,000000,395.568,411.303,394.05,407.078,23430.265213399,0
+CABO.US,D,20150923,000000,407.991,415.031,404.303,408.189,16400.47964509,0
+CABO.US,D,20150924,000000,405.62,409.944,397.431,398.63,34149.427483126,0
+CABO.US,D,20150925,000000,401.655,411.569,398.134,400.831,56227.190193354,0
+CABO.US,D,20150928,000000,401.04,414.555,399.999,401.872,60375.469682946,0
+CABO.US,D,20150929,000000,402.815,409.408,400.941,401.605,32265.404607716,0
+CABO.US,D,20150930,000000,404.223,408.476,392.533,393.833,51754.148730592,0
+CABO.US,D,20151001,000000,394.833,409.388,394.376,402.239,43342.611909975,0
+CABO.US,D,20151002,000000,400.931,409.815,400.327,404.709,51754.148730592,0
+CABO.US,D,20151005,000000,406.463,406.612,394.376,402.834,118655.11520364,0
+CABO.US,D,20151006,000000,400.931,401.387,389.349,391.184,27901.289521048,0
+CABO.US,D,20151007,000000,392.583,406.612,388.418,401.754,37592.711260774,0
+CABO.US,D,20151008,000000,404.273,404.273,394.376,396.241,25877.074365296,0
+CABO.US,D,20151009,000000,396.569,403.578,396.569,402.984,12141.256624291,0
+CABO.US,D,20151012,000000,403.637,411.729,400.861,411.56,12920.88707541,0
+CABO.US,D,20151013,000000,412.492,413.463,405.889,406.859,14056.54540395,0
+CABO.US,D,20151014,000000,409.14,413.146,404.035,408.486,12777.669062398,0
+CABO.US,D,20151015,000000,408.407,414.871,406.949,413.176,22578.017178217,0
+CABO.US,D,20151016,000000,413.216,421.336,413.216,416.448,20873.521107853,0
+CABO.US,D,20151019,000000,413.176,419.522,413.176,415.427,10011.140825113,0
+CABO.US,D,20151020,000000,417.41,417.41,406.037,408.447,9916.3345348088,0
+CABO.US,D,20151021,000000,404.193,404.193,396.826,399.186,20446.892801483,0
+CABO.US,D,20151022,000000,414.564,414.564,388.527,395.746,40576.08367269,0
+CABO.US,D,20151023,000000,395.151,399.811,391.848,398.413,23959.768430525,0
+CABO.US,D,20151026,000000,399.344,413.473,397.778,406.076,19167.007882374,0
+CABO.US,D,20151027,000000,407.634,409.944,396.638,401.655,67087.553320981,0
+CABO.US,D,20151028,000000,401.892,409.854,401.06,409.715,19489.752700431,0
+CABO.US,D,20151029,000000,407.624,409.408,402.834,407.624,25560.381012577,0
+CABO.US,D,20151030,000000,408.873,415.507,404.055,407.019,18742.396731118,0
+CABO.US,D,20151102,000000,408.476,420.681,403.846,417.499,41802.513981308,0
+CABO.US,D,20151103,000000,417.489,417.489,410.657,412.77,15123.620458652,0
+CABO.US,D,20151104,000000,415.119,415.507,411.381,412.581,39780.315980668,0
+CABO.US,D,20151105,000000,412.581,414.287,403.797,410.35,27583.587590774,0
+CABO.US,D,20151106,000000,409.408,430.061,409.408,430.012,17891.157273492,0
+CABO.US,D,20151109,000000,428.733,446.024,427.82,445.568,23271.91853704,0
+CABO.US,D,20151110,000000,443.476,462.78,428.643,460.539,28539.719114269,0
+CABO.US,D,20151111,000000,460.133,462.067,446.005,449.395,22256.280937717,0
+CABO.US,D,20151112,000000,447.73,449.158,443.259,445.578,19489.752700431,0
+CABO.US,D,20151113,000000,433.77,447.452,433.77,441.78,16880.562561951,0
+CABO.US,D,20151116,000000,434.255,447.829,434.255,444.141,15816.513239918,0
+CABO.US,D,20151117,000000,444.874,446.619,437.716,442.593,11252.699797077,0
+CABO.US,D,20151118,000000,441.692,441.79,433.908,438.35,18361.154414787,0
+CABO.US,D,20151119,000000,437.557,437.557,425.361,428.197,12207.822743015,0
+CABO.US,D,20151120,000000,429.099,430.28,410.221,415.07,24308.736265049,0
+CABO.US,D,20151123,000000,412.234,429.337,412.234,424.826,42252.339571475,0
+CABO.US,D,20151124,000000,420.81,427.611,419.195,423.696,22111.04576959,0
+CABO.US,D,20151125,000000,423.904,423.904,414.355,415.585,10404.486072121,0
+CABO.US,D,20151127,000000,413.652,420.582,411.52,420.582,10828.088645821,0
+CABO.US,D,20151130,000000,419.978,420.474,416.368,420.384,19321.320248509,0
+CABO.US,D,20151201,000000,422.099,433.403,422.099,424.955,42069.787033762,0
+CABO.US,D,20151202,000000,425.609,433.333,422.477,430.359,21911.347413418,0
+CABO.US,D,20151203,000000,424.578,427.661,406.007,407.861,35804.503253226,0
+CABO.US,D,20151204,000000,411.293,422.893,403.092,415.952,37048.079380302,0
+CABO.US,D,20151207,000000,413.612,418.243,413.612,417.757,25053.066501694,0
+CABO.US,D,20151208,000000,415.427,419.195,408.932,410.757,31032.922833761,0
+CABO.US,D,20151209,000000,412.115,416.25,404.381,406.919,30785.821332435,0
+CABO.US,D,20151210,000000,409.626,414.355,408.744,411.867,19533.121535359,0
+CABO.US,D,20151211,000000,414.088,415.517,410.014,414.881,24308.736265049,0
+CABO.US,D,20151214,000000,413.543,420.146,411.064,412.81,31706.652641455,0
+CABO.US,D,20151215,000000,414.335,427.107,404.511,405.353,32800.95929018,0
+CABO.US,D,20151216,000000,402.904,412.522,396.122,410.112,27602.750564346,0
+CABO.US,D,20151217,000000,408.814,426.155,396.36,422.933,34716.248069839,0
+CABO.US,D,20151218,000000,419.342,421.723,405.085,411.263,61359.841378021,0
+CABO.US,D,20151221,000000,410.151,416.428,396.301,411.599,32800.95929018,0
+CABO.US,D,20151222,000000,412.125,415.644,405.373,406.017,22316.795591102,0
+CABO.US,D,20151223,000000,408.129,409.765,395.716,404.659,26326.899955463,0
+CABO.US,D,20151224,000000,405.81,413.176,401.139,409.795,21827.635476234,0
+CABO.US,D,20151228,000000,410.876,430.339,410.072,423.537,24932.037194922,0
+CABO.US,D,20151229,000000,427.661,433.422,411.669,414.712,29445.421759942,0
+CABO.US,D,20151230,000000,417.132,421.991,402.239,412.78,22404.541838511,0
+CABO.US,D,20151231,000000,408.932,422.813,405.115,408.516,42424.806333624,0
+CABO.US,D,20160104,000000,403.578,412.948,395.18,406.652,44707.217343824,0
+CABO.US,D,20160105,000000,406.047,412.353,398.67,404.808,28581.070794082,0
+CABO.US,D,20160106,000000,402.042,414.821,394.735,408.833,89097.741334928,0
+CABO.US,D,20160107,000000,402.211,414.841,397.778,399.602,40069.777739363,0
+CABO.US,D,20160108,000000,399.602,406.969,395.666,398.849,39566.497538705,0
+CABO.US,D,20160111,000000,401,414.257,392.831,402.597,33315.333843959,0
+CABO.US,D,20160112,000000,399.84,404.451,397.371,400.375,26475.160856258,0
+CABO.US,D,20160113,000000,400.375,403.41,393.753,395.29,64766.816363638,0
+CABO.US,D,20160114,000000,399.176,402.666,392.85,396.122,41017.840642407,0
+CABO.US,D,20160115,000000,392.414,399.83,385.524,396.905,46113.174457485,0
+CABO.US,D,20160119,000000,397.847,399.682,390.541,396.429,22717.200881004,0
+CABO.US,D,20160120,000000,391.67,392.136,382.003,386.257,39040.02005425,0
+CABO.US,D,20160121,000000,389.142,398.343,385.166,385.166,39840.830634054,0
+CABO.US,D,20160122,000000,386.515,397.728,386.515,397.461,26715.202314689,0
+CABO.US,D,20160125,000000,396.579,406.463,392.831,400.375,42956.326705863,0
+CABO.US,D,20160126,000000,399.801,404.977,393.366,396.182,43090.467520867,0
+CABO.US,D,20160127,000000,397.531,400.108,391.74,394.615,19418.143693925,0
+CABO.US,D,20160128,000000,398.343,400.346,394.824,396.271,15376.773425315,0
+CABO.US,D,20160129,000000,396.648,411.391,396.648,405.056,43404.135140918,0
+CABO.US,D,20160201,000000,403.102,410.063,392.91,403.895,77049.273845828,0
+CABO.US,D,20160202,000000,398.65,404.55,391.393,395.726,64107.206641733,0
+CABO.US,D,20160203,000000,399.057,403.171,393.862,399.989,32029.397459512,0
+CABO.US,D,20160204,000000,399.969,407.891,396.132,403.221,30841.293098039,0
+CABO.US,D,20160205,000000,402.289,407.643,387.932,389.282,108689.36036856,0
+CABO.US,D,20160208,000000,388.845,398.443,384.125,391.79,33514.023622576,0
+CABO.US,D,20160209,000000,388.19,392.831,386.068,388.368,24577.017895059,0
+CABO.US,D,20160210,000000,391.532,393.117,384.105,384.641,13407.021457609,0
+CABO.US,D,20160211,000000,380.824,386.833,368.727,374.904,38609.357437654,0
+CABO.US,D,20160212,000000,376.51,390.808,375.361,382.272,39278.044357566,0
+CABO.US,D,20160216,000000,385.91,389.073,377.255,382.549,52062.773462859,0
+CABO.US,D,20160217,000000,383.283,386.713,380.704,383.808,30574.020045585,0
+CABO.US,D,20160218,000000,383.619,392.781,378.831,388.696,45211.506122038,0
+CABO.US,D,20160219,000000,387.655,398.581,384.888,394.456,44713.268809162,0
+CABO.US,D,20160222,000000,398.124,399.017,389.073,390.818,42398.583317158,0
+CABO.US,D,20160223,000000,390.491,391.422,384.839,386.227,25394.974293323,0
+CABO.US,D,20160224,000000,384.402,393.317,382.827,393.167,23697.538265854,0
+CABO.US,D,20160225,000000,392.573,401.05,389.955,400.287,25233.601884294,0
+CABO.US,D,20160226,000000,399.642,400.108,391.62,399.523,42987.592610112,0
+CABO.US,D,20160229,000000,399.87,412.858,399.096,405.204,49345.66552584,0
+CABO.US,D,20160301,000000,405.154,414.831,394.982,404.659,59545.410354005,0
+CABO.US,D,20160302,000000,409.854,409.854,387.655,396.549,49338.605482945,0
+CABO.US,D,20160303,000000,406.086,434.344,404.907,425.381,75947.907154208,0
+CABO.US,D,20160304,000000,425.719,428.543,413.276,418.073,32581.089382878,0
+CABO.US,D,20160307,000000,415.754,422.526,407.029,411.303,27692.513966868,0
+CABO.US,D,20160308,000000,411.322,423.09,406.572,421.465,51294.237364861,0
+CABO.US,D,20160309,000000,421.227,425.471,413.176,418.123,100370.61268313,0
+CABO.US,D,20160310,000000,422.704,424.102,413.692,418.034,38937.145143494,0
+CABO.US,D,20160311,000000,421.683,426.651,411.976,413.116,32562.934986863,0
+CABO.US,D,20160314,000000,414.098,420.018,405.908,413.126,24403.542555354,0
+CABO.US,D,20160315,000000,410.807,416.844,410.32,414.802,30641.594741866,0
+CABO.US,D,20160316,000000,413.116,416.002,411.303,414.991,49638.153017205,0
+CABO.US,D,20160317,000000,416.468,416.468,411.322,414.644,28616.371008557,0
+CABO.US,D,20160318,000000,413.652,415.437,410.231,411.332,45756.13800251,0
+CABO.US,D,20160321,000000,411.303,416.656,411.303,413.771,18751.473929126,0
+CABO.US,D,20160322,000000,414.098,418.866,411.303,411.303,20623.393873858,0
+CABO.US,D,20160323,000000,413.969,414.941,411.401,411.669,18303.665494072,0
+CABO.US,D,20160324,000000,412.363,414.465,409.587,413.334,20203.825610383,0
+CABO.US,D,20160328,000000,413.523,416.002,410.975,411.47,18332.914243208,0
+CABO.US,D,20160329,000000,411.113,414.296,407.495,412.284,55647.258098407,0
+CABO.US,D,20160330,000000,413.176,417.886,411.303,415.536,31861.973585145,0
+CABO.US,D,20160331,000000,422.407,422.407,413.305,413.305,20998.584724849,0
+CABO.US,D,20160401,000000,414.851,423.467,408.873,417.459,64199.995776924,0
+CABO.US,D,20160404,000000,418.362,420.642,410.44,411.143,24292.599024147,0
+CABO.US,D,20160405,000000,411.213,414.098,406.782,412.76,70704.312438334,0
+CABO.US,D,20160406,000000,412.402,415.051,411.421,414.495,12845.243758679,0
+CABO.US,D,20160407,000000,413.503,419.046,410.558,414.594,28054.593309626,0
+CABO.US,D,20160408,000000,416.964,417.905,414.445,416.993,11138.7305332,0
+CABO.US,D,20160411,000000,417.905,424.052,417.905,423.041,34964.358148721,0
+CABO.US,D,20160412,000000,423.09,423.17,417.37,420.533,43709.734140515,0
+CABO.US,D,20160413,000000,423.29,430.13,419.185,426.264,49728.924997283,0
+CABO.US,D,20160414,000000,426.055,430.933,423.666,426.234,53131.865672674,0
+CABO.US,D,20160415,000000,426.264,430.16,425.579,428.871,22057.5911591,0
+CABO.US,D,20160418,000000,427.127,431.349,426.462,427.354,36826.192317888,0
+CABO.US,D,20160419,000000,427.404,431.865,427.404,429.03,10147.298795231,0
+CABO.US,D,20160420,000000,429.02,430.18,423.666,427.83,17368.714099262,0
+CABO.US,D,20160421,000000,427.89,428.524,423.26,424.33,24997.59473609,0
+CABO.US,D,20160422,000000,427.018,433.055,423.576,433.055,16275.416028093,0
+CABO.US,D,20160425,000000,431.628,437.964,431.272,433.858,34732.385310742,0
+CABO.US,D,20160426,000000,433.958,437.27,433.958,435.683,18830.142978527,0
+CABO.US,D,20160427,000000,435.97,437.547,433.502,437.22,16050.503233009,0
+CABO.US,D,20160428,000000,435.892,436.357,429.575,435.533,25740.916395178,0
+CABO.US,D,20160429,000000,434.552,438.509,427.583,433.938,26589.130120134,0
+CABO.US,D,20160502,000000,433.978,439.658,429.506,439.609,25413.128689339,0
+CABO.US,D,20160503,000000,437.775,441.909,434.91,436.308,34339.040063735,0
+CABO.US,D,20160504,000000,434.404,441.939,430.656,436.446,36261.388886288,0
+CABO.US,D,20160505,000000,449.088,468.005,441.85,452.687,70677.080844311,0
+CABO.US,D,20160506,000000,452.687,462.304,450.535,459.022,43546.344576374,0
+CABO.US,D,20160509,000000,459.925,468.968,458.517,462.047,46498.451084041,0
+CABO.US,D,20160510,000000,464.447,468.958,458.884,468.73,55412.259527759,0
+CABO.US,D,20160511,000000,467.599,467.599,455.265,461.362,97890.520471875,0
+CABO.US,D,20160512,000000,463.276,475.174,458.556,471.219,64535.852103216,0
+CABO.US,D,20160513,000000,471.079,476.84,468.115,472.775,39495.897109755,0
+CABO.US,D,20160516,000000,465.646,469.681,459.935,461.681,34399.55471712,0
+CABO.US,D,20160517,000000,460.659,469.424,455.275,460.866,36501.430344718,0
+CABO.US,D,20160518,000000,460.093,466.469,459.747,460.699,26715.202314689,0
+CABO.US,D,20160519,000000,460.609,461.748,458.269,460.093,22071.711244889,0
+CABO.US,D,20160520,000000,459.935,467.509,459.876,465.913,25533.149418554,0
+CABO.US,D,20160523,000000,465.447,465.447,459.786,461.185,19910.329541463,0
+CABO.US,D,20160524,000000,460.847,463.821,458.556,459.052,33396.020048473,0
+CABO.US,D,20160525,000000,459.548,464.467,457.1,459.092,35514.032916974,0
+CABO.US,D,20160526,000000,458.983,459.945,451.676,456.148,35981.004325601,0
+CABO.US,D,20160527,000000,452.687,463.445,452.687,461.858,42699.139428974,0
+CABO.US,D,20160531,000000,462.324,467.729,457.555,464.664,35969.909972479,0
+CABO.US,D,20160601,000000,463.365,477.008,463.365,474.48,67218.668403316,0
+CABO.US,D,20160602,000000,474.441,487.112,470.008,485.406,74443.109440016,0
+CABO.US,D,20160603,000000,482.71,487.003,479.934,481.867,23340.501810877,0
+CABO.US,D,20160606,000000,482.055,485.565,474.341,482.908,25052.057924137,0
+CABO.US,D,20160607,000000,483.176,491.544,481.074,482.67,41589.704116902,0
+CABO.US,D,20160608,000000,481.064,486.438,475.968,478.317,31426.268080768,0
+CABO.US,D,20160609,000000,475.393,477.95,467.193,474.777,56169.701272637,0
+CABO.US,D,20160610,000000,470.217,473.251,467.471,470.683,48192.861378841,0
+CABO.US,D,20160613,000000,467.569,470.733,460.866,465.12,36553.876377652,0
+CABO.US,D,20160614,000000,464.684,473.648,462.81,469.83,40948.248791013,0
+CABO.US,D,20160615,000000,470.167,473.925,466.162,469.264,46868.59904725,0
+CABO.US,D,20160616,000000,467.421,474.977,463.723,474.967,33163.038632938,0
+CABO.US,D,20160617,000000,472.874,474.004,463.713,467.093,54996.725574511,0
+CABO.US,D,20160620,000000,471.199,479.071,471.159,476.532,35714.739850703,0
+CABO.US,D,20160621,000000,476.562,479.814,471.704,471.902,48353.225210314,0
+CABO.US,D,20160622,000000,474.381,483.076,473.261,476.592,77639.291716339,0
+CABO.US,D,20160623,000000,480.658,486.368,477.276,482.7,94521.871433403,0
+CABO.US,D,20160624,000000,475.67,476.572,461.482,465.21,155286.65205313,0
+CABO.US,D,20160627,000000,459.756,460.739,446.897,456.664,73469.832098063,0
+CABO.US,D,20160628,000000,459.042,464.893,455.265,463.991,41830.754152889,0
+CABO.US,D,20160629,000000,468.482,479.864,468.482,472.805,54422.844944903,0
+CABO.US,D,20160630,000000,474.907,487.44,474.907,484.999,41837.814195783,0
+CABO.US,D,20160701,000000,483.85,491.138,483.85,485.505,23418.162282722,0
+CABO.US,D,20160705,000000,484.921,493.616,482.393,485.228,38193.823484406,0
+CABO.US,D,20160706,000000,486.338,495.033,484.167,493.2,102389.7849511,0
+CABO.US,D,20160707,000000,493.239,517.233,493.239,514.536,100175.95721474,0
+CABO.US,D,20160708,000000,517.918,521.477,494.856,496.194,81377.080140464,0
+CABO.US,D,20160711,000000,497.711,501.558,492.189,500.626,39177.186601923,0
+CABO.US,D,20160712,000000,500.904,510.888,500.904,505.891,33670.353143822,0
+CABO.US,D,20160713,000000,505.088,508.756,501.37,504.572,32604.286666677,0
+CABO.US,D,20160714,000000,508.905,512.107,505.841,506.257,32239.181591249,0
+CABO.US,D,20160715,000000,506.545,506.545,492.961,493.754,29583.596885172,0
+CABO.US,D,20160718,000000,494.023,503.244,490.82,494.906,24323.864928396,0
+CABO.US,D,20160719,000000,490.781,502.778,490.761,498.018,53454.610490731,0
+CABO.US,D,20160720,000000,496.203,502.143,494.577,495.897,25089.375293725,0
+CABO.US,D,20160721,000000,495.797,496.799,489.005,494.35,19460.503951296,0
+CABO.US,D,20160722,000000,492.495,506.555,492.495,506.555,29375.829908548,0
+CABO.US,D,20160725,000000,506.436,511.414,500.764,501.627,42840.340286874,0
+CABO.US,D,20160726,000000,503.651,503.651,495.985,498.98,25744.950705404,0
+CABO.US,D,20160727,000000,499.883,506.287,498.821,501.42,24975.406029848,0
+CABO.US,D,20160728,000000,501.112,504.532,497.889,498.891,23671.315249386,0
+CABO.US,D,20160729,000000,499.307,499.476,491.078,496.809,51823.740581985,0
+CABO.US,D,20160801,000000,499.515,499.515,492.039,493.121,37776.272376044,0
+CABO.US,D,20160802,000000,494.45,494.45,480.27,485.705,27757.062930479,0
+CABO.US,D,20160803,000000,483.959,497.82,483.959,497.344,35744.997177396,0
+CABO.US,D,20160804,000000,495.023,499.763,490.126,494.836,46617.4632357,0
+CABO.US,D,20160805,000000,497.235,497.741,485.575,487.875,13806.418169955,0
+CABO.US,D,20160808,000000,488.47,495.995,484.583,493.944,21529.096519531,0
+CABO.US,D,20160809,000000,494.936,498.741,491.365,494.617,35462.595461596,0
+CABO.US,D,20160810,000000,495.232,502.312,494.43,496.145,39481.777023966,0
+CABO.US,D,20160811,000000,496.928,506.743,496.928,505.851,25054.07507925,0
+CABO.US,D,20160812,000000,506.723,510.719,502.143,507.1,28101.996454778,0
+CABO.US,D,20160815,000000,508.002,509.738,504.938,508.528,28717.228764199,0
+CABO.US,D,20160816,000000,509.123,516.391,507.844,511.453,53868.127288867,0
+CABO.US,D,20160817,000000,513.605,517.531,510.67,515.775,43894.303833342,0
+CABO.US,D,20160818,000000,516.024,523.52,516.024,520.783,44148.465377561,0
+CABO.US,D,20160819,000000,520.218,525.78,519.048,519.949,41898.328849169,0
+CABO.US,D,20160822,000000,516.619,519.503,515.954,518.443,13505.862058139,0
+CABO.US,D,20160823,000000,519.752,519.752,510.768,515.448,34314.83420238,0
+CABO.US,D,20160824,000000,515.548,516.391,510.661,511.998,23475.651203439,0
+CABO.US,D,20160825,000000,511.73,513.555,507.844,509.252,31356.676229374,0
+CABO.US,D,20160826,000000,509.331,512.346,502.133,507.516,26601.233050812,0
+CABO.US,D,20160829,000000,506.933,512.336,505.504,507.209,29970.890666841,0
+CABO.US,D,20160830,000000,509.014,510.165,501.896,509.679,43374.886391781,0
+CABO.US,D,20160831,000000,508.528,515.428,505.97,514.586,48099.063666094,0
+CABO.US,D,20160901,000000,516.351,522.142,514.962,521.021,31367.770582495,0
+CABO.US,D,20160902,000000,524.084,531.363,523.44,531.353,22410.59330385,0
+CABO.US,D,20160906,000000,531.451,533.474,524.006,531.57,58213.079401963,0
+CABO.US,D,20160907,000000,532.562,533.474,522.726,532.126,54909.987904658,0
+CABO.US,D,20160908,000000,529.766,532.562,521.626,522.112,49255.902123318,0
+CABO.US,D,20160909,000000,521.507,522.112,512.722,515.448,29321.3667205,0
+CABO.US,D,20160912,000000,514.903,522.905,514.378,518.106,56547.917856299,0
+CABO.US,D,20160913,000000,516.291,519.464,511.661,514.982,37883.181597025,0
+CABO.US,D,20160914,000000,514.942,521.239,511.651,515.3,54859.559026836,0
+CABO.US,D,20160915,000000,514.12,526.792,513.693,525.116,37690.543283748,0
+CABO.US,D,20160916,000000,523.827,529.796,521.378,527.445,73028.075128347,0
+CABO.US,D,20160919,000000,528.388,536.36,524.56,535.784,73050.263834588,0
+CABO.US,D,20160920,000000,537.162,549.675,536.676,542.13,60765.789197284,0
+CABO.US,D,20160921,000000,543.468,550.438,542.06,550.012,22299.649772643,0
+CABO.US,D,20160922,000000,548.624,557.775,545.253,548.743,39659.286673897,0
+CABO.US,D,20160923,000000,545.501,551.847,542.526,550.388,27684.445346417,0
+CABO.US,D,20160926,000000,548.892,552.253,546.195,550.874,24595.172291075,0
+CABO.US,D,20160927,000000,549.874,551.589,547.136,550.518,13632.94283025,0
+CABO.US,D,20160928,000000,551.321,555.436,550.845,552.967,29987.027907743,0
+CABO.US,D,20160929,000000,550.548,556.339,547.256,553.63,37306.275234748,0
+CABO.US,D,20160930,000000,555.099,560.879,547.91,555.386,35107.576161733,0
+CABO.US,D,20161003,000000,556.616,557.765,544.965,550.408,33868.034344882,0
+CABO.US,D,20161004,000000,552.601,553.403,544.935,548.466,22553.811316863,0
+CABO.US,D,20161005,000000,552.015,554.94,547.831,549.446,40059.691963799,0
+CABO.US,D,20161006,000000,547.286,565.847,544.352,564.151,69852.064403152,0
+CABO.US,D,20161007,000000,563.169,569.545,559.997,567.413,49160.087255457,0
+CABO.US,D,20161010,000000,568.494,571.588,564.111,569.624,45929.613342215,0
+CABO.US,D,20161011,000000,569.258,569.258,555.039,556.159,70931.242388531,0
+CABO.US,D,20161012,000000,558.133,558.133,547.008,553.66,34579.081522164,0
+CABO.US,D,20161013,000000,550.092,553.75,546.403,552.332,31256.827051288,0
+CABO.US,D,20161014,000000,553.82,556.349,540.474,541.843,53656.326002017,0
+CABO.US,D,20161017,000000,542.06,548.525,532.402,548.217,61090.551170454,0
+CABO.US,D,20161018,000000,551.113,554.622,548.357,551.252,24595.172291075,0
+CABO.US,D,20161019,000000,550.984,556.329,544.925,554.474,23800.413176609,0
+CABO.US,D,20161020,000000,554.326,555.555,548.952,550.786,12724.214451907,0
+CABO.US,D,20161021,000000,549.992,560.214,549.992,558.231,40391.513979864,0
+CABO.US,D,20161024,000000,560.67,565.906,557.588,559.243,16520.500374305,0
+CABO.US,D,20161025,000000,559.709,564.568,555.803,560.017,39131.800611885,0
+CABO.US,D,20161026,000000,556.912,561.682,545.144,549.566,25144.847059328,0
+CABO.US,D,20161027,000000,548.723,548.723,535.844,545.887,39964.885673495,0
+CABO.US,D,20161028,000000,547.761,549.883,541.585,549.169,22524.562567726,0
+CABO.US,D,20161031,000000,551.083,559.133,548.406,548.466,19216.428182639,0
+CABO.US,D,20161101,000000,550.924,550.924,543.786,550.221,23310.244484184,0
+CABO.US,D,20161102,000000,549.675,550.052,543.32,547.524,32309.7820202,0
+CABO.US,D,20161103,000000,550.548,561.107,538.669,547.811,60299.826366214,0
+CABO.US,D,20161104,000000,545.937,551.905,536.954,546.889,62768.824224352,0
+CABO.US,D,20161107,000000,549.556,556.001,546.968,550.934,34348.117261743,0
+CABO.US,D,20161108,000000,551.103,569.744,548.257,558.104,33515.032200132,0
+CABO.US,D,20161109,000000,552.362,557.914,548.743,552.471,28152.425332599,0
+CABO.US,D,20161110,000000,552.679,553.204,541.109,550.488,40512.543286636,0
+CABO.US,D,20161111,000000,547.088,551.658,543.032,548.347,77641.308871452,0
+CABO.US,D,20161114,000000,546.74,548.902,538.551,548.247,103623.27530262,0
+CABO.US,D,20161115,000000,546.889,549.02,544.342,545.758,83782.537612548,0
+CABO.US,D,20161116,000000,545.758,560.86,540.881,560.86,197340.30184599,0
+CABO.US,D,20161117,000000,558.747,575.464,556.952,562.822,36107.076520154,0
+CABO.US,D,20161118,000000,560.8,564.468,554.306,557.528,33977.969298533,0
+CABO.US,D,20161121,000000,558.42,564.884,555.227,559.957,23082.305956432,0
+CABO.US,D,20161122,000000,556.745,566.054,556.745,560.929,30469.127979717,0
+CABO.US,D,20161123,000000,562.039,574.938,553.988,560.185,59659.379617881,0
+CABO.US,D,20161125,000000,558.251,561.89,557.627,559.035,9919.3602674781,0
+CABO.US,D,20161128,000000,558.054,570.734,557.201,560.84,59582.727723593,0
+CABO.US,D,20161129,000000,560.65,579.142,560.65,571.042,79373.036535841,0
+CABO.US,D,20161130,000000,574.086,580.819,560.77,563.556,42327.982888208,0
+CABO.US,D,20161201,000000,565.956,583.584,564.825,583.584,61000.787767932,0
+CABO.US,D,20161202,000000,583.277,592.994,582.88,582.88,49085.452516281,0
+CABO.US,D,20161205,000000,586.38,586.39,577.081,581.79,46503.493971823,0
+CABO.US,D,20161206,000000,585.904,587.184,576.525,584.328,23280.995735048,0
+CABO.US,D,20161207,000000,584.655,600.48,583.545,590.486,44154.5168429,0
+CABO.US,D,20161208,000000,590.059,592.26,579.232,585.091,26558.872793442,0
+CABO.US,D,20161209,000000,583.565,584.655,578.489,582.761,22716.192303448,0
+CABO.US,D,20161212,000000,576.921,581.968,575.87,577.674,59539.358888666,0
+CABO.US,D,20161213,000000,582.583,594.321,579.827,586.658,45721.84636559,0
+CABO.US,D,20161214,000000,590.197,597.535,588.085,590.733,38582.12584363,0
+CABO.US,D,20161215,000000,593.054,593.479,583.327,587.927,32869.542564017,0
+CABO.US,D,20161216,000000,588.254,606.25,588.254,594.521,138028.88148508,0
+CABO.US,D,20161219,000000,594.967,596.018,583.356,588.017,32766.667653262,0
+CABO.US,D,20161220,000000,585.518,594.104,583.753,590.187,26263.359569408,0
+CABO.US,D,20161221,000000,587.59,599.111,586.39,594.837,20339.983580502,0
+CABO.US,D,20161222,000000,596.454,600.539,585.399,589.008,33479.731985657,0
+CABO.US,D,20161223,000000,590.535,590.535,587.331,588.69,8779.6676287135,0
+CABO.US,D,20161227,000000,585.786,588.453,583.06,584.973,28806.992166722,0
+CABO.US,D,20161228,000000,584.933,586.955,582.038,582.86,48308.847797831,0
+CABO.US,D,20161229,000000,586.202,596.83,586.202,594.114,16657.66692198,0
+CABO.US,D,20161230,000000,594.738,595.959,586.708,592.806,29353.641202306,0
+CABO.US,D,20170103,000000,593.648,594.541,587.015,590.832,48576.120850284,0
+CABO.US,D,20170104,000000,585.419,590.832,573.362,578.2,66903.992205711,0
+CABO.US,D,20170105,000000,573.323,575.186,555.168,559.153,128999.08662236,0
+CABO.US,D,20170106,000000,559.591,563.497,538.63,543.488,128416.12879475,0
+CABO.US,D,20170109,000000,541.456,553.393,538.005,550.052,55343.676253922,0
+CABO.US,D,20170110,000000,547.672,556.576,547.672,551.371,27276.98001362,0
+CABO.US,D,20170111,000000,549.289,559.967,545.689,559.114,43179.222345833,0
+CABO.US,D,20170112,000000,554.91,554.91,539.78,547.306,51223.636935911,0
+CABO.US,D,20170113,000000,549.775,554.504,546.908,552.085,43488.855655657,0
+CABO.US,D,20170117,000000,548.813,553.007,548.624,551.559,29193.277370835,0
+CABO.US,D,20170118,000000,557.717,570.834,548.853,569.287,45870.107266386,0
+CABO.US,D,20170119,000000,567.879,581.888,567.879,575.9,57835.871395858,0
+CABO.US,D,20170120,000000,572.5,595.939,572.5,582.275,53443.51613761,0
+CABO.US,D,20170123,000000,580.609,587.055,580.609,584.883,33090.421048875,0
+CABO.US,D,20170124,000000,583.862,590.346,583.862,588.007,32740.444636794,0
+CABO.US,D,20170125,000000,590.902,596.096,586.895,587.531,14229.012166099,0
+CABO.US,D,20170126,000000,591.546,610.811,589.771,608.302,75545.484709193,0
+CABO.US,D,20170127,000000,608.798,617.087,606.894,609.908,63925.662681576,0
+CABO.US,D,20170130,000000,609.918,609.918,595.224,604.375,24898.75413556,0
+CABO.US,D,20170131,000000,604.375,604.385,599.607,602.959,23217.455348993,0
+CABO.US,D,20170201,000000,602.483,608.053,602.423,605.615,26957.260928232,0
+CABO.US,D,20170202,000000,605.269,608.589,601.927,608.589,18082.787009214,0
+CABO.US,D,20170203,000000,608.471,617.702,602.7,614.985,24133.243770231,0
+CABO.US,D,20170206,000000,612.615,617.127,611.535,612.674,18491.260919567,0
+CABO.US,D,20170207,000000,612.704,614.004,605.467,610.186,29398.018614789,0
+CABO.US,D,20170208,000000,606.766,607.182,601.461,604.654,25527.097953215,0
+CABO.US,D,20170209,000000,602.77,603.929,601.521,603.473,20931.010028568,0
+CABO.US,D,20170210,000000,605.467,611.664,603.375,609.175,14873.493224657,0
+CABO.US,D,20170213,000000,609.889,611.485,603.652,606.25,17705.57900311,0
+CABO.US,D,20170214,000000,600.816,607.896,600.816,606.666,23547.260209946,0
+CABO.US,D,20170215,000000,603.463,611.208,602.69,610.969,24377.319538886,0
+CABO.US,D,20170216,000000,608.511,612.813,608.511,611.505,16180.609737788,0
+CABO.US,D,20170217,000000,608.342,611.594,605.744,607.52,18024.289510941,0
+CABO.US,D,20170221,000000,606.478,611.346,604.901,611.078,27405.069363286,0
+CABO.US,D,20170222,000000,607.113,614.47,607.113,613.844,14527.551122801,0
+CABO.US,D,20170223,000000,614.5,615.848,606.201,610.514,24679.892805815,0
+CABO.US,D,20170224,000000,611.198,614.4,604.138,609.135,19612.799162317,0
+CABO.US,D,20170227,000000,609.462,617.781,609.383,616.482,23683.418180063,0
+CABO.US,D,20170228,000000,605.07,605.407,593.33,597.713,50778.854233526,0
+CABO.US,D,20170301,000000,606.368,612.595,592.101,606.408,53314.418210387,0
+CABO.US,D,20170302,000000,604.921,604.961,594.154,595.899,37118.679809252,0
+CABO.US,D,20170303,000000,595.899,597.832,588.72,592.776,41256.87352328,0
+CABO.US,D,20170306,000000,594.441,604.405,591.575,600.172,34847.363152174,0
+CABO.US,D,20170307,000000,597.307,604.871,597.307,604.188,31681.438202544,0
+CABO.US,D,20170308,000000,599.994,609.819,599.994,606.21,24000.111532782,0
+CABO.US,D,20170309,000000,604.058,606.854,599.844,604.306,25025.83490767,0
+CABO.US,D,20170310,000000,605.923,610.552,601.124,610.057,15143.792009779,0
+CABO.US,D,20170313,000000,606.844,617.127,605.06,607.281,33844.837061084,0
+CABO.US,D,20170314,000000,607.816,610.126,602.007,607.291,22174.586155646,0
+CABO.US,D,20170315,000000,611.981,620.885,609.75,615.432,32337.013614223,0
+CABO.US,D,20170316,000000,613.626,620.983,606.964,613.994,16363.162275502,0
+CABO.US,D,20170317,000000,614.38,620.449,613.538,616.522,41219.556153692,0
+CABO.US,D,20170320,000000,613.091,618.366,609.095,616.858,24066.677651506,0
+CABO.US,D,20170321,000000,617.384,617.87,608.52,610.552,25229.567574069,0
+CABO.US,D,20170322,000000,610.602,613.081,606.329,610.514,23735.864212997,0
+CABO.US,D,20170323,000000,606.201,616.334,606.201,612.15,40552.886388893,0
+CABO.US,D,20170324,000000,612.605,614.212,609.205,609.205,17332.405307231,0
+CABO.US,D,20170327,000000,607.617,609.7,604.634,607.52,28924.995740824,0
+CABO.US,D,20170328,000000,604.198,606.864,598.745,599.141,47803.55044206,0
+CABO.US,D,20170329,000000,601.233,601.233,588.78,597.406,61621.062965136,0
+CABO.US,D,20170330,000000,600.152,602.949,593.072,598.705,48775.819206457,0
+CABO.US,D,20170331,000000,595.7,599.488,591.446,596.801,25095.426759063,0
+CABO.US,D,20170403,000000,597.237,609.383,597.237,605.011,36589.176592127,0
+CABO.US,D,20170404,000000,605.982,612.05,604.861,608.352,43822.694826835,0
+CABO.US,D,20170405,000000,606.002,610.702,604.297,604.911,27465.584016671,0
+CABO.US,D,20170406,000000,602.105,614.966,601.133,609.255,38796.95286315,0
+CABO.US,D,20170407,000000,607.48,612.843,605.07,608.669,38886.716265673,0
+CABO.US,D,20170410,000000,604.614,606.478,600.618,602.542,20099.942122071,0
+CABO.US,D,20170411,000000,603.056,606.716,601.303,603.453,46805.058661196,0
+CABO.US,D,20170412,000000,603.702,614.39,602.105,611.684,61911.533301388,0
+CABO.US,D,20170413,000000,608.976,613.974,600.281,608.342,43904.389608906,0
+CABO.US,D,20170417,000000,608.342,612.031,607.152,611.525,41849.91712646,0
+CABO.US,D,20170418,000000,611.355,614.39,604.783,607.697,23764.104384577,0
+CABO.US,D,20170419,000000,611.405,630.879,611.405,624.83,93219.797808053,0
+CABO.US,D,20170420,000000,626.764,639.971,625.882,633.755,42678.967877845,0
+CABO.US,D,20170421,000000,632.197,637.473,630.531,635.072,41509.017912388,0
+CABO.US,D,20170424,000000,640.318,651.72,637.929,646.068,77540.451115809,0
+CABO.US,D,20170425,000000,647.02,652.186,643.411,645.929,36852.415334355,0
+CABO.US,D,20170426,000000,643.729,655.696,643.729,648.101,34127.238776885,0
+CABO.US,D,20170427,000000,647.239,655.239,644.095,651.175,28148.391022374,0
+CABO.US,D,20170428,000000,648.339,657.985,648.071,651.69,35169.099392675,0
+CABO.US,D,20170501,000000,654.655,656.896,645.335,652.027,45657.297401979,0
+CABO.US,D,20170502,000000,654.297,658.878,646.961,648.537,40730.396038824,0
+CABO.US,D,20170503,000000,647.585,650.847,637.859,642.766,48988.629070864,0
+CABO.US,D,20170504,000000,641.338,641.338,629.224,635.112,47048.125852295,0
+CABO.US,D,20170505,000000,631.097,648.726,627.339,646.058,50048.64408267,0
+CABO.US,D,20170508,000000,644.145,652.692,632.643,638.761,46951.302406877,0
+CABO.US,D,20170509,000000,640.823,649.509,631.334,632.603,23688.461067846,0
+CABO.US,D,20170510,000000,630.72,638.742,629.024,636.807,18336.948553434,0
+CABO.US,D,20170511,000000,636.867,646.574,634.388,642.25,26980.458212029,0
+CABO.US,D,20170512,000000,641.388,644.789,636.997,640.199,33527.135130809,0
+CABO.US,D,20170515,000000,642.023,644.521,631.672,633.962,62119.300278012,0
+CABO.US,D,20170516,000000,634.121,648.171,632.456,645.335,38109.102969666,0
+CABO.US,D,20170517,000000,640.715,657.738,639.435,641.607,57040.103703836,0
+CABO.US,D,20170518,000000,641.141,657.342,641.141,653.168,54098.082971733,0
+CABO.US,D,20170519,000000,652.116,664.55,652.087,659.255,57627.095841678,0
+CABO.US,D,20170522,000000,663.508,665.631,655.844,659.334,28329.934982531,0
+CABO.US,D,20170523,000000,660.276,668.605,656.866,664.262,32563.94356442,0
+CABO.US,D,20170524,000000,665.997,670.152,662.745,666.503,34096.981450192,0
+CABO.US,D,20170525,000000,669.001,675.009,668.496,672.403,33190.270226962,0
+CABO.US,D,20170526,000000,670.865,687.136,669.586,683.687,37416.210188399,0
+CABO.US,D,20170530,000000,685.212,689.655,671.441,685.332,34032.43248658,0
+CABO.US,D,20170531,000000,688.901,696.773,685.897,688.296,42129.293109591,0
+CABO.US,D,20170601,000000,681.416,699.995,681.416,699.659,41290.156582642,0
+CABO.US,D,20170602,000000,698.41,703.397,693.799,700.194,32698.084379425,0
+CABO.US,D,20170605,000000,699.402,700.402,694.9,694.9,19438.315245054,0
+CABO.US,D,20170606,000000,694.235,701.354,692.342,693.263,29539.219472689,0
+CABO.US,D,20170607,000000,693.461,701.731,693.461,700.631,26421.706245768,0
+CABO.US,D,20170608,000000,699.858,702.098,689.714,692.609,29688.488951041,0
+CABO.US,D,20170609,000000,700.045,701.423,691.499,693.719,34408.631915128,0
+CABO.US,D,20170612,000000,699.818,699.818,679.61,685.104,52991.67339233,0
+CABO.US,D,20170613,000000,686.561,689.655,678.174,683.804,64016.434661654,0
+CABO.US,D,20170614,000000,683.191,689.655,682.951,687.652,32503.428911034,0
+CABO.US,D,20170615,000000,687.325,690.487,684.41,685.104,19074.218747183,0
+CABO.US,D,20170616,000000,685.034,698.439,684.706,692.073,42364.291680239,0
+CABO.US,D,20170619,000000,695.385,701.88,693.145,695.078,17721.716244012,0
+CABO.US,D,20170620,000000,692.669,693.789,682.407,693.551,35759.117263186,0
+CABO.US,D,20170621,000000,697.219,702.464,688.336,700.194,34332.988598396,0
+CABO.US,D,20170622,000000,700.025,701.949,683.914,685.787,40142.395323426,0
+CABO.US,D,20170623,000000,686.859,687.622,680.146,682.665,47672.435359725,0
+CABO.US,D,20170626,000000,682.615,691.093,679.056,685.272,32473.171584341,0
+CABO.US,D,20170627,000000,685.51,688.634,676.725,681.604,35933.601180449,0
+CABO.US,D,20170628,000000,682.338,683.507,673.94,679.6,56828.302416986,0
+CABO.US,D,20170629,000000,680.463,683.21,671.104,680.85,59164.168037675,0
+CABO.US,D,20170630,000000,682.318,685.312,677.182,680.93,21801.412459767,0
+CABO.US,D,20170703,000000,687.711,694.958,684.866,688.692,46203.946437564,0
+CABO.US,D,20170705,000000,691.587,706.352,688.088,702.544,63929.696991802,0
+CABO.US,D,20170706,000000,698.726,700.204,692.669,694.126,85099.739901244,0
+CABO.US,D,20170707,000000,695.821,700.194,692.897,694.245,24169.552562261,0
+CABO.US,D,20170710,000000,693.709,697.983,688.415,693.918,54026.473965227,0
+CABO.US,D,20170711,000000,693.471,697.943,687.365,690.151,41882.191608266,0
+CABO.US,D,20170712,000000,691.766,703.227,691.013,702.564,32869.542564017,0
+CABO.US,D,20170713,000000,700.987,710.843,698.033,706.569,30238.163719294,0
+CABO.US,D,20170714,000000,705.667,708.68,704.982,707.392,14079.742687747,0
+CABO.US,D,20170717,000000,707.631,707.937,704.11,704.685,12317.757696666,0
+CABO.US,D,20170718,000000,706.044,706.044,698.459,698.459,28539.719114269,0
+CABO.US,D,20170719,000000,701.127,705.944,699.818,705.042,18435.789153964,0
+CABO.US,D,20170720,000000,706.272,713.044,702.484,707.155,20697.020035477,0
+CABO.US,D,20170721,000000,705.528,709.226,702.128,708.71,13999.056483233,0
+CABO.US,D,20170724,000000,707.957,715.563,706.907,714.343,22305.701237982,0
+CABO.US,D,20170725,000000,714.383,723.702,711.705,718.289,45921.544721764,0
+CABO.US,D,20170726,000000,718.527,720.757,714.263,714.263,15208.340973391,0
+CABO.US,D,20170727,000000,716.029,723.642,709.406,720.47,32848.362435333,0
+CABO.US,D,20170728,000000,720.996,727.45,719.717,726.25,35473.689814717,0
+CABO.US,D,20170731,000000,726.866,733.994,726.3,727.857,35856.94928616,0
+CABO.US,D,20170801,000000,728.223,734.182,726.905,728.799,46938.190898644,0
+CABO.US,D,20170802,000000,729.592,733.686,722.335,726.003,33688.507539838,0
+CABO.US,D,20170803,000000,726.885,732.695,726.885,730.167,14987.462488533,0
+CABO.US,D,20170804,000000,731.515,731.664,728.333,729.275,9398.9342483608,0
+CABO.US,D,20170807,000000,737.554,737.554,726.181,728.639,37003.70196782,0
+CABO.US,D,20170808,000000,714.075,754.786,709.286,717.605,83820.863559692,0
+CABO.US,D,20170809,000000,716.236,724.089,710.912,715.681,54225.163743842,0
+CABO.US,D,20170810,000000,714.601,720.272,696.823,697.685,50666.902124762,0
+CABO.US,D,20170811,000000,696.1,712.122,694.512,706.292,41909.423202289,0
+CABO.US,D,20170814,000000,711.962,714.026,704.09,707.005,25369.759854412,0
+CABO.US,D,20170815,000000,706.688,713.401,699.925,709.722,67387.100855239,0
+CABO.US,D,20170816,000000,708.75,711.477,707.025,710.446,28110.065075229,0
+CABO.US,D,20170817,000000,709.852,712.478,702.376,702.97,27905.323831275,0
+CABO.US,D,20170818,000000,702.672,712.825,700.918,710.496,30309.772725801,0
+CABO.US,D,20170821,000000,710.743,713.867,710.743,712.934,20003.118676654,0
+CABO.US,D,20170822,000000,713.381,720.242,711.121,718.15,22773.681224164,0
+CABO.US,D,20170823,000000,719.34,725.953,716.088,716.702,38822.167302061,0
+CABO.US,D,20170824,000000,716.573,716.979,707.343,707.343,14063.605446844,0
+CABO.US,D,20170825,000000,709.98,717.575,703.893,711.497,23639.04076758,0
+CABO.US,D,20170828,000000,712.032,720.351,708.294,717.228,41060.200899776,0
+CABO.US,D,20170829,000000,713.52,716.256,707.085,709.94,20997.576147293,0
+CABO.US,D,20170830,000000,712.291,721.233,712.072,721.233,13487.707662123,0
+CABO.US,D,20170831,000000,720.61,734.49,720.61,728.502,30651.68051743,0
+CABO.US,D,20170901,000000,730.682,730.682,722.8,727.074,17615.815600587,0
+CABO.US,D,20170905,000000,725.517,731.317,716.485,719.3,17650.107237506,0
+CABO.US,D,20170906,000000,722.037,726.151,719.598,724.367,24701.0729345,0
+CABO.US,D,20170907,000000,725.804,726.102,707.957,709.643,19012.695516241,0
+CABO.US,D,20170908,000000,709.266,715.909,701.602,714.442,32328.944993771,0
+CABO.US,D,20170911,000000,717.238,722.632,717.228,719.766,19910.329541463,0
+CABO.US,D,20170912,000000,716.911,723.96,708.8,712.914,35153.970729329,0
+CABO.US,D,20170913,000000,710.109,713.46,702.831,704.179,36423.769872872,0
+CABO.US,D,20170914,000000,704.022,709.554,700.085,701.979,38877.639067665,0
+CABO.US,D,20170915,000000,701.979,707.521,700.611,707.392,64415.831374,0
+CABO.US,D,20170918,000000,708.264,711.179,706.55,709.633,32681.947138521,0
+CABO.US,D,20170919,000000,708.593,716.603,698.34,700.065,57393.105848586,0
+CABO.US,D,20170920,000000,700.005,700.005,688.762,693.67,34914.937848455,0
+CABO.US,D,20170921,000000,692.559,692.639,680.076,684.618,19534.130112915,0
+CABO.US,D,20170922,000000,683.051,705.528,680.89,693.214,44565.007908367,0
+CABO.US,D,20170925,000000,690.319,694.532,688.98,693.879,20708.114388598,0
+CABO.US,D,20170926,000000,694.652,697.17,691.509,691.597,28916.927120373,0
+CABO.US,D,20170927,000000,693.799,695.088,679.134,684.122,40784.859226872,0
+CABO.US,D,20170928,000000,684.41,685.55,676.289,683.22,59003.804206203,0
+CABO.US,D,20170929,000000,682.308,696.357,682.179,693.343,29638.06007322,0
+CABO.US,D,20171002,000000,689.545,693.937,687.89,692.073,29180.1658626,0
+CABO.US,D,20171003,000000,696.237,702.851,695.028,702.762,37619.942854798,0
+CABO.US,D,20171004,000000,698.37,717.475,698.37,715.423,25233.601884294,0
+CABO.US,D,20171005,000000,715.304,723.286,707.888,711.596,26423.723400881,0
+CABO.US,D,20171006,000000,711.101,715.979,707.125,714.383,22989.51682124,0
+CABO.US,D,20171009,000000,714.481,722.295,710,710.773,31557.383163104,0
+CABO.US,D,20171010,000000,710.496,721.076,709.544,719.251,45390.024349525,0
+CABO.US,D,20171011,000000,719.816,729.542,719.816,728.095,41926.569020749,0
+CABO.US,D,20171012,000000,727.966,730.732,719.102,721.303,66564.101569194,0
+CABO.US,D,20171013,000000,722.265,731.436,721.551,728.144,16918.888509095,0
+CABO.US,D,20171016,000000,730.682,734.073,723.872,728.462,26222.007889595,0
+CABO.US,D,20171017,000000,726.796,727.718,704.904,706.024,35426.286669565,0
+CABO.US,D,20171018,000000,706.559,709.266,700.314,702.168,28940.12440417,0
+CABO.US,D,20171019,000000,697.983,707.264,696.02,703.347,19738.87135687,0
+CABO.US,D,20171020,000000,704.606,721.313,704.606,714.839,25706.62475826,0
+CABO.US,D,20171023,000000,715.989,718.715,710.407,713.956,35330.471801704,0
+CABO.US,D,20171024,000000,712.648,715.443,704.855,707.264,27426.24949197,0
+CABO.US,D,20171025,000000,708.642,708.642,695.375,702.424,21838.729829354,0
+CABO.US,D,20171026,000000,700.799,700.799,670.291,671.61,58733.505421079,0
+CABO.US,D,20171027,000000,673.642,678.747,638.81,678.6,76583.311014758,0
+CABO.US,D,20171030,000000,674.593,693.095,674.593,691.489,54524.711278102,0
+CABO.US,D,20171031,000000,690.279,690.279,674.952,681.534,75363.940749035,0
+CABO.US,D,20171101,000000,686.433,686.939,678.907,686.939,51942.752733644,0
+CABO.US,D,20171102,000000,685.738,691.597,655.111,663.092,32124.203749816,0
+CABO.US,D,20171103,000000,662.012,675.675,643.312,666.197,101590.99152642,0
+CABO.US,D,20171106,000000,664.451,681.792,664.451,673.424,31680.429624988,0
+CABO.US,D,20171107,000000,673.642,674.019,661.566,664.213,36781.814905405,0
+CABO.US,D,20171108,000000,639.653,658.005,602.254,655.974,113692.913626,0
+CABO.US,D,20171109,000000,651.769,671.381,651.185,665.373,43240.745576775,0
+CABO.US,D,20171110,000000,664.292,668.03,652.682,656.717,37776.272376044,0
+CABO.US,D,20171113,000000,648.111,650.887,639.683,643.659,59165.176615231,0
+CABO.US,D,20171114,000000,640.715,650.709,639.048,643.312,40831.253794467,0
+CABO.US,D,20171115,000000,639.188,643.797,637.174,640.655,41133.827061395,0
+CABO.US,D,20171116,000000,642.48,646.802,638.136,643.719,30326.91854426,0
+CABO.US,D,20171117,000000,642.568,644.026,639.178,640.605,19216.428182639,0
+CABO.US,D,20171120,000000,642.628,659.454,642.628,646.762,35925.532559997,0
+CABO.US,D,20171121,000000,648.984,653.188,639.336,649.013,30337.004319825,0
+CABO.US,D,20171122,000000,649.37,649.806,642.39,642.856,26104.004315492,0
+CABO.US,D,20171124,000000,643.619,644.978,630.551,640.318,28031.396025828,0
+CABO.US,D,20171127,000000,638.91,644.085,632.098,638.82,31550.323120208,0
+CABO.US,D,20171128,000000,642.519,663.955,640.179,657.848,71924.691281613,0
+CABO.US,D,20171129,000000,657.719,672.581,653.654,663.052,49063.26381004,0
+CABO.US,D,20171130,000000,666.553,669.566,654.615,661.169,44081.899258838,0
+CABO.US,D,20171201,000000,662.319,669.636,654.773,668.893,44007.264519661,0
+CABO.US,D,20171204,000000,673.107,682.655,670.578,675.288,27218.482515347,0
+CABO.US,D,20171205,000000,676.339,676.339,661.277,661.546,40276.536138431,0
+CABO.US,D,20171206,000000,661.337,664.242,649.816,653.038,37018.830631165,0
+CABO.US,D,20171207,000000,652.92,652.92,642.667,648.864,40175.678382788,0
+CABO.US,D,20171208,000000,650.599,652.484,643.669,651.601,25262.850633431,0
+CABO.US,D,20171211,000000,652.355,669.319,652.355,662.389,50059.738435791,0
+CABO.US,D,20171212,000000,665.293,673.91,659.582,669.229,89158.255988314,0
+CABO.US,D,20171213,000000,670.439,675.475,658.481,667.623,82748.745617209,0
+CABO.US,D,20171214,000000,668.427,670.955,653.108,656.31,54960.416782479,0
+CABO.US,D,20171215,000000,657.499,668.109,646.713,658.868,94154.749202862,0
+CABO.US,D,20171218,000000,659.998,664.371,649.816,656.638,84485.516169379,0
+CABO.US,D,20171219,000000,655.22,672.433,651.005,655.825,45253.866379408,0
+CABO.US,D,20171220,000000,657.878,672.789,652.216,669.239,47406.170884827,0
+CABO.US,D,20171221,000000,668.119,691.093,668.119,684.974,54971.5111356,0
+CABO.US,D,20171222,000000,684.469,684.469,667.306,669.676,18546.732685171,0
+CABO.US,D,20171226,000000,671.46,683.527,669.865,682.445,23800.413176609,0
+CABO.US,D,20171227,000000,683.021,691.509,676.448,682.951,44830.263805708,0
+CABO.US,D,20171228,000000,680.751,684.816,672.135,679.472,18642.547553031,0
+CABO.US,D,20171229,000000,679.164,683.22,676.973,677.102,10468.026458176,0
+CABO.US,D,20180102,000000,678.669,687.395,676.121,681.812,45131.82849508,0
+CABO.US,D,20180103,000000,682.387,684.469,672.055,680.771,23868.996450446,0
+CABO.US,D,20180104,000000,683.577,685.034,675.179,678.737,32944.177303193,0
+CABO.US,D,20180105,000000,682.724,684.736,675.981,684.192,28096.953566996,0
+CABO.US,D,20180108,000000,683.715,696.972,681.96,694.305,37942.687672855,0
+CABO.US,D,20180109,000000,695.028,701.156,682.515,682.545,33026.880662821,0
+CABO.US,D,20180110,000000,681.286,681.584,672.541,679.889,77341.761337192,0
+CABO.US,D,20180111,000000,681.584,695.921,678.134,691.696,26666.79059198,0
+CABO.US,D,20180112,000000,689.565,692.242,686.213,687.472,12874.492507814,0
+CABO.US,D,20180116,000000,688.504,701.394,688.504,692.004,34256.336704108,0
+CABO.US,D,20180117,000000,693.115,699.609,689.277,693.631,23627.94641446,0
+CABO.US,D,20180118,000000,694.195,694.195,683.517,690.259,23389.922111142,0
+CABO.US,D,20180119,000000,691.667,701.582,688.306,700.105,18985.463922217,0
+CABO.US,D,20180122,000000,698.925,707.73,695.345,703.683,43730.9142692,0
+CABO.US,D,20180123,000000,702.871,704.685,687.701,691.31,37240.71769358,0
+CABO.US,D,20180124,000000,692.956,699.123,688.534,693.789,28622.422473896,0
+CABO.US,D,20180125,000000,697.071,697.071,683.914,689.377,35499.912831184,0
+CABO.US,D,20180126,000000,691.083,692.47,684.459,689.436,30532.668365771,0
+CABO.US,D,20180129,000000,689.347,689.347,678.144,680.235,31762.124407058,0
+CABO.US,D,20180130,000000,677.033,688.326,677.033,683.547,24780.750561458,0
+CABO.US,D,20180131,000000,683.041,688.326,677.678,679.66,19464.538261521,0
+CABO.US,D,20180201,000000,678.797,681.882,676.438,679.65,21613.817034271,0
+CABO.US,D,20180202,000000,677.994,682.139,673.989,676.111,26335.977153471,0
+CABO.US,D,20180205,000000,669.071,677.945,661.357,668.417,73243.910725422,0
+CABO.US,D,20180206,000000,665.215,671.767,652.265,670.974,74884.866409732,0
+CABO.US,D,20180207,000000,669.071,684.806,668.981,673.692,54091.022928838,0
+CABO.US,D,20180208,000000,673.483,677.856,652.216,652.216,42951.283818081,0
+CABO.US,D,20180209,000000,655.656,656.786,631.067,642.241,43303.277385274,0
+CABO.US,D,20180212,000000,644.939,660.336,637.144,652.384,70431.996498098,0
+CABO.US,D,20180213,000000,652.315,656.072,646.911,653.861,25602.741269948,0
+CABO.US,D,20180214,000000,651.601,669.18,650.659,664.907,59666.439660777,0
+CABO.US,D,20180215,000000,666.364,677.182,661.209,673.384,27367.751993698,0
+CABO.US,D,20180216,000000,672.175,674.543,658.254,665.323,20947.147269472,0
+CABO.US,D,20180220,000000,659.424,673.632,659.424,659.424,31346.59045381,0
+CABO.US,D,20180221,000000,657.509,672.631,656.33,659.94,47481.814201559,0
+CABO.US,D,20180222,000000,660.98,665.105,654.377,660.078,30463.076514378,0
+CABO.US,D,20180223,000000,659.265,676.686,659.265,674.543,59356.806350953,0
+CABO.US,D,20180226,000000,680.275,686.016,673.602,675.961,74748.708439614,0
+CABO.US,D,20180227,000000,676.121,676.121,664.272,666.097,27670.325260627,0
+CABO.US,D,20180228,000000,668.595,670.478,657.193,657.193,43776.300259239,0
+CABO.US,D,20180301,000000,652.295,668.823,633.615,644.909,69317.518298245,0
+CABO.US,D,20180302,000000,645.652,660.316,635.271,658.105,46737.483964915,0
+CABO.US,D,20180305,000000,650.362,679.124,650.362,672.859,55389.062243962,0
+CABO.US,D,20180306,000000,674.942,680.384,660.207,668.407,86026.622675602,0
+CABO.US,D,20180307,000000,665.195,678.401,660.455,676.795,39986.06580218,0
+CABO.US,D,20180308,000000,678.084,685.46,676.547,682.02,30613.354570286,0
+CABO.US,D,20180309,000000,682.515,696.247,681.416,692.917,36705.163011116,0
+CABO.US,D,20180312,000000,693.303,709.712,693.303,701.324,67111.759182334,0
+CABO.US,D,20180313,000000,702.564,713.163,688.692,689.218,53545.38247081,0
+CABO.US,D,20180314,000000,692.242,692.242,678.927,681.752,27249.748419596,0
+CABO.US,D,20180315,000000,684.023,686.739,673.93,678.094,28380.363860353,0
+CABO.US,D,20180316,000000,678.47,693.095,678.47,681.326,63027.020078798,0
+CABO.US,D,20180319,000000,679.313,698.25,666.147,674.752,27385.906389713,0
+CABO.US,D,20180320,000000,674.098,677.122,666.464,670.409,27386.91496727,0
+CABO.US,D,20180321,000000,669.795,676.171,668.545,669.249,11995.012878608,0
+CABO.US,D,20180322,000000,665.531,673.71,656.27,662.051,46698.149440214,0
+CABO.US,D,20180323,000000,661.566,671.699,653.504,653.554,44991.636214736,0
+CABO.US,D,20180326,000000,660.455,675.813,654.357,669.875,47450.54829731,0
+CABO.US,D,20180327,000000,670.072,672.7,656.786,660.931,22203.834904782,0
+CABO.US,D,20180328,000000,660.931,673.92,657.985,662.309,30791.872797774,0
+CABO.US,D,20180329,000000,664.163,674.326,660.296,663.132,87180.435400157,0
+CABO.US,D,20180402,000000,662.07,665.809,646.494,649.103,41216.530421023,0
+CABO.US,D,20180403,000000,651.452,670.835,640.249,647.457,66919.120869057,0
+CABO.US,D,20180404,000000,643.243,661.327,639.842,655.17,37649.191603934,0
+CABO.US,D,20180405,000000,657.778,668.119,657.412,666.73,39609.866373631,0
+CABO.US,D,20180406,000000,662.249,666.89,649.986,658.868,22415.636191633,0
+CABO.US,D,20180409,000000,660.604,667.852,654.913,654.913,18939.069354622,0
+CABO.US,D,20180410,000000,660.396,665.878,658.501,663.4,29188.234483052,0
+CABO.US,D,20180411,000000,660.266,668.723,658.195,667.842,59718.885693711,0
+CABO.US,D,20180412,000000,670.727,670.727,662.18,668.833,108063.03370601,0
+CABO.US,D,20180413,000000,670.162,670.409,658.135,659.284,22062.634046882,0
+CABO.US,D,20180416,000000,661.237,667.732,661.237,663.866,25138.795593991,0
+CABO.US,D,20180417,000000,668.486,674.892,666.187,671.827,34962.340993607,0
+CABO.US,D,20180418,000000,673.81,675.724,668.337,670.341,25499.866359191,0
+CABO.US,D,20180419,000000,670.727,673.662,669.875,670.548,12232.02860437,0
+CABO.US,D,20180420,000000,671.659,673.275,663.974,664.421,21015.730543309,0
+CABO.US,D,20180423,000000,667.465,672.165,662.19,668.347,18848.297374543,0
+CABO.US,D,20180424,000000,670.331,670.331,661.506,665.095,23372.776292683,0
+CABO.US,D,20180425,000000,668.179,673.196,663.231,672.621,37189.280238202,0
+CABO.US,D,20180426,000000,672.878,674.436,665.551,665.551,22018.256634399,0
+CABO.US,D,20180427,000000,665.908,665.908,624.514,630.075,81498.109447237,0
+CABO.US,D,20180430,000000,636.957,636.967,612.933,612.933,40773.764873751,0
+CABO.US,D,20180501,000000,613.419,617.117,608.093,610.82,67262.037238243,0
+CABO.US,D,20180502,000000,611.801,614.757,595.144,598.496,45381.955729075,0
+CABO.US,D,20180503,000000,597.574,603.037,576.545,603.037,95654.504029272,0
+CABO.US,D,20180504,000000,602.115,619.189,602.115,613.596,34960.323838494,0
+CABO.US,D,20180507,000000,613.884,618.743,604.178,607.876,27569.467504983,0
+CABO.US,D,20180508,000000,604.753,606.339,595.393,597.386,39566.497538705,0
+CABO.US,D,20180509,000000,602.224,620.875,598.309,617.266,68945.353179922,0
+CABO.US,D,20180510,000000,619.586,654.467,619.586,644.909,85552.59122408,0
+CABO.US,D,20180511,000000,646.208,661.883,646.208,658.641,43608.876384872,0
+CABO.US,D,20180514,000000,659.176,664.817,654.02,661.467,25159.975722675,0
+CABO.US,D,20180515,000000,660.246,661.08,651.452,653.831,40380.419626744,0
+CABO.US,D,20180516,000000,655.864,670.419,655.864,664.995,57726.945019764,0
+CABO.US,D,20180517,000000,666.87,667.009,634.468,636.967,57890.334583905,0
+CABO.US,D,20180518,000000,637.769,641.794,632.673,635.816,69262.046532641,0
+CABO.US,D,20180521,000000,639.336,643.203,634.557,639.614,46042.574028535,0
+CABO.US,D,20180522,000000,641.627,648.834,637.532,641.438,66159.661969066,0
+CABO.US,D,20180523,000000,640.912,642.202,634.706,639.416,29902.307393004,0
+CABO.US,D,20180524,000000,639.237,641.944,630.581,639.108,25643.084372205,0
+CABO.US,D,20180525,000000,636.63,640.695,633.655,636.66,27605.776297015,0
+CABO.US,D,20180529,000000,632.426,637.303,626.377,632.197,59659.379617881,0
+CABO.US,D,20180530,000000,635.747,644.65,634.617,636.61,44109.130852861,0
+CABO.US,D,20180531,000000,637.116,639.614,619.684,628.242,34929.057934245,0
+CABO.US,D,20180601,000000,631.652,635.36,627.141,630.423,33636.061506903,0
+CABO.US,D,20180604,000000,631.85,638.037,629.709,632.753,51071.34172489,0
+CABO.US,D,20180605,000000,630.73,633.685,624.603,630.393,47194.369597977,0
+CABO.US,D,20180606,000000,631.97,643.609,631.642,641.091,66430.969331746,0
+CABO.US,D,20180607,000000,641.617,657.995,641.617,656.102,94298.975793432,0
+CABO.US,D,20180608,000000,655.726,664.788,655.21,659.592,60293.774900875,0
+CABO.US,D,20180611,000000,661.783,673.533,658.005,669.389,78056.842824701,0
+CABO.US,D,20180612,000000,669.616,673.513,660.396,668.427,65564.601210773,0
+CABO.US,D,20180613,000000,667.603,672.719,666.284,667.911,43797.480387925,0
+CABO.US,D,20180614,000000,668.675,678.62,668.675,673.354,71321.561902868,0
+CABO.US,D,20180615,000000,672.521,680.662,670.578,679.502,69468.804931709,0
+CABO.US,D,20180618,000000,677.658,689.506,676.388,688.187,64990.720581165,0
+CABO.US,D,20180619,000000,683.774,690.151,682.348,685.659,79982.217379923,0
+CABO.US,D,20180620,000000,687.532,698.033,687.532,694.354,30529.642633102,0
+CABO.US,D,20180621,000000,693.591,697.695,690.637,693.621,52752.640511456,0
+CABO.US,D,20180622,000000,697.596,711.428,694.771,708.304,59903.455386537,0
+CABO.US,D,20180625,000000,709.098,710.635,697.269,700.362,32717.247352997,0
+CABO.US,D,20180626,000000,700.333,712.974,696.693,708.196,28816.06936473,0
+CABO.US,D,20180627,000000,709.266,717.268,701.057,702.752,36149.436777524,0
+CABO.US,D,20180628,000000,701.275,714.809,701.275,714.631,19677.348125928,0
+CABO.US,D,20180629,000000,716.465,724.595,708.433,709.544,33920.480377816,0
+CABO.US,D,20180702,000000,707.155,708.027,701.533,705.548,25210.404600497,0
+CABO.US,D,20180703,000000,708.79,711.477,704.972,705.251,8973.3145195478,0
+CABO.US,D,20180705,000000,710.228,722.364,710.228,719.032,38329.981454523,0
+CABO.US,D,20180706,000000,718.407,737.374,718.407,736.305,31911.39388541,0
+CABO.US,D,20180709,000000,738.634,748.45,736.155,744.424,38602.297394759,0
+CABO.US,D,20180710,000000,744.524,745.119,738.813,741.054,14003.090793458,0
+CABO.US,D,20180711,000000,738.713,748.014,735.669,736.572,17425.194442422,0
+CABO.US,D,20180712,000000,736.572,740.816,734.172,736.731,23350.587586441,0
+CABO.US,D,20180713,000000,737.217,738.337,733.925,735.759,34285.585453243,0
+CABO.US,D,20180716,000000,737.751,737.751,720.956,725.051,18349.05148411,0
+CABO.US,D,20180717,000000,722.066,728.164,720.966,725.557,20683.908527244,0
+CABO.US,D,20180718,000000,726.35,726.35,720.757,722.77,14366.178713773,0
+CABO.US,D,20180719,000000,720.272,724.338,717.495,721.659,17994.032184248,0
+CABO.US,D,20180720,000000,722.345,723.812,718.209,721.63,17042.943548536,0
+CABO.US,D,20180723,000000,720.688,721.859,707.72,710.575,12633.442471829,0
+CABO.US,D,20180724,000000,710.278,713.956,695.415,697.021,19983.955703082,0
+CABO.US,D,20180725,000000,698.676,699.945,681.832,689.873,38025.391032482,0
+CABO.US,D,20180726,000000,687.345,706.401,687.345,706.064,33852.905681535,0
+CABO.US,D,20180727,000000,707.739,708.632,693.631,696.703,22955.225184321,0
+CABO.US,D,20180730,000000,697.933,699.728,693.987,698.26,29570.485376939,0
+CABO.US,D,20180731,000000,700.501,706.401,696.536,700.471,32972.417474773,0
+CABO.US,D,20180801,000000,702.504,705.974,696.13,696.496,21127.682652073,0
+CABO.US,D,20180802,000000,694.968,697.209,687.205,689.863,24127.192304892,0
+CABO.US,D,20180803,000000,690.408,701.533,690.408,701.344,35232.63977873,0
+CABO.US,D,20180806,000000,701.433,714.621,700.69,713.46,56620.535440361,0
+CABO.US,D,20180807,000000,712.181,727.272,711.616,721.928,44965.413198269,0
+CABO.US,D,20180808,000000,721.739,730.266,719.697,725.695,34951.246640486,0
+CABO.US,D,20180809,000000,709.236,739.477,709.236,736.721,47739.001478448,0
+CABO.US,D,20180810,000000,734.352,757.859,730.058,749.67,43234.694111437,0
+CABO.US,D,20180813,000000,750.969,757.69,745.496,751.832,50408.706270316,0
+CABO.US,D,20180814,000000,751.91,762.54,749.927,754.331,49836.84279582,0
+CABO.US,D,20180815,000000,751.574,756.045,744.96,750.513,49325.493974712,0
+CABO.US,D,20180816,000000,754.777,771.245,748.946,770.898,34872.577591086,0
+CABO.US,D,20180817,000000,769.678,779.038,758.989,762.58,83090.653408837,0
+CABO.US,D,20180820,000000,763.957,768.617,760.715,767.814,28341.029335652,0
+CABO.US,D,20180821,000000,769.302,788.745,769.302,786.484,37837.795606987,0
+CABO.US,D,20180822,000000,785.533,786.474,777.431,779.83,33217.501820985,0
+CABO.US,D,20180823,000000,781.437,781.923,774.15,778.275,41978.006476127,0
+CABO.US,D,20180824,000000,779.98,790.778,778.552,782.676,47306.32170674,0
+CABO.US,D,20180827,000000,785.126,808.307,785.126,805.163,28521.564718253,0
+CABO.US,D,20180828,000000,805.183,813.591,804.836,809.14,20014.213029774,0
+CABO.US,D,20180829,000000,812.778,812.778,802.249,811.053,65514.172332952,0
+CABO.US,D,20180830,000000,807.563,820.085,806.661,814.504,21026.82489643,0
+CABO.US,D,20180831,000000,814.197,814.89,808.891,812.689,27032.904244963,0
+CABO.US,D,20180904,000000,807.91,812.193,806.423,808.634,23023.808458159,0
+CABO.US,D,20180905,000000,805.56,815.059,800.513,812.908,32900.808468267,0
+CABO.US,D,20180906,000000,813.888,818.132,810.25,818.122,30253.292382641,0
+CABO.US,D,20180907,000000,816.516,831.241,816.516,825.588,35768.194461194,0
+CABO.US,D,20180910,000000,829.486,830.418,819.184,822.683,35327.446069035,0
+CABO.US,D,20180911,000000,822.515,833.51,820.621,828.732,38115.154435004,0
+CABO.US,D,20180912,000000,826.54,835.96,820.721,833.371,51631.102268707,0
+CABO.US,D,20180913,000000,837.595,842.057,831.211,834.988,56976.563317781,0
+CABO.US,D,20180914,000000,836.306,847.173,835.265,839.231,41795.453938413,0
+CABO.US,D,20180917,000000,838.487,854.134,837.219,852.478,86178.917886623,0
+CABO.US,D,20180918,000000,854.312,872.665,854.312,867.747,42783.859943713,0
+CABO.US,D,20180919,000000,863.9,868.381,851.763,862.135,43648.210909573,0
+CABO.US,D,20180920,000000,865.625,868.56,858.655,859.538,27009.706961166,0
+CABO.US,D,20180921,000000,859.131,861.164,852.449,853.776,98422.040844113,0
+CABO.US,D,20180924,000000,849.563,849.563,832.043,835.395,77863.195933866,0
+CABO.US,D,20180925,000000,835.712,842.186,826.61,842.186,57501.023647124,0
+CABO.US,D,20180926,000000,842.166,859.993,841.343,851.1,48893.82278056,0
+CABO.US,D,20180927,000000,852.329,858.447,849.454,851.476,32275.490383281,0
+CABO.US,D,20180928,000000,848.779,858.03,848.779,857.207,30209.923547714,0
+CABO.US,D,20181001,000000,859.983,869.442,841.006,845.041,49341.631215614,0
+CABO.US,D,20181002,000000,847.452,862.344,845.091,851.546,41162.067232976,0
+CABO.US,D,20181003,000000,856.543,860.648,845.964,849.998,38443.9507184,0
+CABO.US,D,20181004,000000,849.137,851.992,844.665,848.571,17942.59472887,0
+CABO.US,D,20181005,000000,849.851,853.776,834.373,839.47,24021.291661467,0
+CABO.US,D,20181008,000000,837.427,848.531,833.738,845.597,25167.03576557,0
+CABO.US,D,20181009,000000,846.32,860.518,841.601,858.08,46048.625493874,0
+CABO.US,D,20181010,000000,858.407,860.518,829.535,829.733,31558.39174066,0
+CABO.US,D,20181011,000000,828.484,830.625,810.319,812.233,35412.166583775,0
+CABO.US,D,20181012,000000,825.301,826.54,810.617,810.726,33770.202321908,0
+CABO.US,D,20181015,000000,810.795,838.101,810.795,828.662,37107.585456131,0
+CABO.US,D,20181016,000000,834.273,846.34,830.505,846.34,28466.092952649,0
+CABO.US,D,20181017,000000,847.342,854.074,836.247,847.719,32051.586165754,0
+CABO.US,D,20181018,000000,846.836,850.386,836.237,848.869,21675.340265213,0
+CABO.US,D,20181019,000000,854.599,864.148,848.641,863.79,71649.349608708,0
+CABO.US,D,20181022,000000,864.872,882.65,863.404,866.498,63418.348170692,0
+CABO.US,D,20181023,000000,857.98,872.675,846.667,862.75,58825.285978715,0
+CABO.US,D,20181024,000000,865.348,865.536,835.91,836.604,51114.710559816,0
+CABO.US,D,20181025,000000,840.213,855.155,838.26,847.51,57531.280973816,0
+CABO.US,D,20181026,000000,837.119,843.882,822.564,824.955,38465.130847085,0
+CABO.US,D,20181029,000000,832.787,845.717,819.749,827.512,37600.779881225,0
+CABO.US,D,20181030,000000,828.167,853.956,828.167,851.665,32829.19946176,0
+CABO.US,D,20181031,000000,859.626,880.081,857.674,868.996,33424.260220053,0
+CABO.US,D,20181101,000000,871.584,875.59,866.359,872.079,24922.959996914,0
+CABO.US,D,20181102,000000,875.054,877.493,854.372,872.515,21906.304525635,0
+CABO.US,D,20181105,000000,872.942,884.751,864.752,875.154,47938.699834621,0
+CABO.US,D,20181106,000000,873.745,881.955,868.49,871.822,34456.03506028,0
+CABO.US,D,20181107,000000,876.413,896.698,876.413,891.195,96550.120899381,0
+CABO.US,D,20181108,000000,856.177,868.49,827.641,846.28,49883.237363416,0
+CABO.US,D,20181109,000000,841.969,850.425,830.764,837.982,22189.714818992,0
+CABO.US,D,20181112,000000,841.939,852.735,837.199,848.959,47812.627640068,0
+CABO.US,D,20181113,000000,848.869,857.396,844.744,846.212,29389.949994338,0
+CABO.US,D,20181114,000000,849.077,851.219,840.818,843.931,31858.947852476,0
+CABO.US,D,20181115,000000,839.499,852.725,834.869,845.934,39613.900683858,0
+CABO.US,D,20181116,000000,846.103,870.691,846.103,866.805,59387.063677646,0
+CABO.US,D,20181119,000000,867.132,868.034,850.594,852.696,35597.744854158,0
+CABO.US,D,20181120,000000,843.078,843.078,815.604,818.072,29856.921402964,0
+CABO.US,D,20181121,000000,820.115,830.149,820.115,827.433,28023.327405376,0
+CABO.US,D,20181123,000000,820.918,838.388,820.918,831.716,23017.75699282,0
+CABO.US,D,20181126,000000,838.874,849.295,838.587,845.954,26190.741985346,0
+CABO.US,D,20181127,000000,845.477,859.915,841.769,857.684,19065.141549175,0
+CABO.US,D,20181128,000000,860.777,865.883,852.795,860.816,22747.458207697,0
+CABO.US,D,20181129,000000,859.121,866.805,853.786,861.392,17885.105808153,0
+CABO.US,D,20181130,000000,862.849,878.276,862.849,874.37,43464.649794303,0
+CABO.US,D,20181203,000000,886.426,886.426,830.972,838.388,55968.994338908,0
+CABO.US,D,20181204,000000,839.896,845.904,833.194,841.839,31953.75414278,0
+CABO.US,D,20181206,000000,837.496,855.314,833.411,853.698,40317.887818245,0
+CABO.US,D,20181207,000000,850.921,861.312,832.003,846.202,42622.487534685,0
+CABO.US,D,20181210,000000,850.743,850.743,828.464,837.109,25370.768431969,0
+CABO.US,D,20181211,000000,843.911,851.268,833.134,846.47,53119.762741997,0
+CABO.US,D,20181212,000000,851.733,878.802,851.733,870.404,33740.953572772,0
+CABO.US,D,20181213,000000,871.683,876.739,832.628,838.795,39549.351720246,0
+CABO.US,D,20181214,000000,829.168,838.141,826.084,831.726,40344.110834712,0
+CABO.US,D,20181217,000000,831.964,848.145,822.039,836.683,45761.180890291,0
+CABO.US,D,20181218,000000,840.322,844.595,822.386,834.492,49591.758449608,0
+CABO.US,D,20181219,000000,835.87,840.372,802.06,816.06,50674.970745213,0
+CABO.US,D,20181220,000000,820.125,820.125,792.076,803.409,44090.976456846,0
+CABO.US,D,20181221,000000,804.33,809.407,758.058,772.534,79338.744898922,0
+CABO.US,D,20181224,000000,767.695,774.437,752.664,752.664,9772.1079442395,0
+CABO.US,D,20181226,000000,753.269,783.895,745.902,778.811,57769.305277134,0
+CABO.US,D,20181227,000000,770.075,786.414,755.817,785.533,44778.82635033,0
+CABO.US,D,20181228,000000,788.249,796.33,779.018,793.831,22491.279508364,0
+CABO.US,D,20181231,000000,797.281,799.235,783.678,797.39,26684.944987996,0
+CABO.US,D,20190102,000000,760.348,782.469,760.348,780.991,66937.275265073,0
+CABO.US,D,20190103,000000,777.818,801.278,771.046,789.488,32379.373871593,0
+CABO.US,D,20190104,000000,797.063,814.167,797.063,811.39,30664.792025664,0
+CABO.US,D,20190107,000000,811.38,826.877,805.173,820.551,50170.681966998,0
+CABO.US,D,20190108,000000,822.554,833.144,822,833.144,28097.962144552,0
+CABO.US,D,20190109,000000,833.114,833.292,812.679,816.199,17940.577573757,0
+CABO.US,D,20190110,000000,814.017,822.286,810.954,822.286,12684.879927206,0
+CABO.US,D,20190111,000000,820.433,831.309,816.953,830.863,22088.857063349,0
+CABO.US,D,20190114,000000,827.909,830.021,822.564,827.671,25799.413893451,0
+CABO.US,D,20190115,000000,829.565,830.278,811.42,821.713,24796.887802361,0
+CABO.US,D,20190116,000000,822.178,824.905,806.265,823.585,25683.427474462,0
+CABO.US,D,20190117,000000,820.8,827.106,805.788,817.479,33898.291671575,0
+CABO.US,D,20190118,000000,822.952,827.909,817.716,827.016,19686.425323936,0
+CABO.US,D,20190122,000000,833.907,840.768,813.898,824.269,46275.55544407,0
+CABO.US,D,20190123,000000,830.883,845.221,811.529,828.653,38283.586886928,0
+CABO.US,D,20190124,000000,825.291,837.923,825.291,834.373,13130.671207148,0
+CABO.US,D,20190125,000000,839.509,847.382,830.824,840.808,17544.20659408,0
+CABO.US,D,20190128,000000,837.159,850.901,831.231,843.762,41879.165875596,0
+CABO.US,D,20190129,000000,844.774,853.658,842.146,846.687,13074.190863987,0
+CABO.US,D,20190130,000000,850.396,850.396,826.927,833.024,20033.376003347,0
+CABO.US,D,20190131,000000,832.747,860.578,827.413,859.855,57118.772753237,0
+CABO.US,D,20190201,000000,859.825,871.376,852.706,868.371,31592.683377578,0
+CABO.US,D,20190204,000000,870.364,877.87,864.197,870.79,31565.451783555,0
+CABO.US,D,20190205,000000,875.074,877.652,861.669,876.621,23714.684084312,0
+CABO.US,D,20190206,000000,875.61,885.752,868.48,879.774,46686.046509537,0
+CABO.US,D,20190207,000000,877.107,887.269,873.487,886.08,24303.693377267,0
+CABO.US,D,20190208,000000,883.958,893.357,877.801,889.649,34052.604037708,0
+CABO.US,D,20190211,000000,892.584,893.189,870.483,876.809,54295.764172792,0
+CABO.US,D,20190212,000000,880.497,884.701,873.497,881.41,30687.989309462,0
+CABO.US,D,20190213,000000,882.788,882.788,874.757,875.976,36089.930701695,0
+CABO.US,D,20190214,000000,874.221,894.379,874.221,889.659,28968.36457575,0
+CABO.US,D,20190215,000000,892.494,909.657,891.642,909.092,76183.914302413,0
+CABO.US,D,20190219,000000,909.092,921.208,905.573,908.209,21945.639050336,0
+CABO.US,D,20190220,000000,906.177,921.515,903.996,919.929,35726.84278138,0
+CABO.US,D,20190221,000000,919.86,938.985,916.419,936.428,54117.245945305,0
+CABO.US,D,20190222,000000,938.381,942.287,932.274,936.527,44707.217343824,0
+CABO.US,D,20190225,000000,938.907,940.325,920.068,937.796,33266.92212125,0
+CABO.US,D,20190226,000000,936.368,941.355,930.579,935.386,24311.761997719,0
+CABO.US,D,20190227,000000,934.673,945.192,929.765,939.937,29728.832053298,0
+CABO.US,D,20190228,000000,929.607,932.442,910.243,924.728,56996.734868909,0
+CABO.US,D,20190301,000000,929.785,940.413,911.353,924.114,64203.021509594,0
+CABO.US,D,20190304,000000,926.215,928.05,908.567,926.721,54444.025073588,0
+CABO.US,D,20190305,000000,926.791,928.1,915.597,921.794,58463.206635957,0
+CABO.US,D,20190306,000000,923.559,927.237,901.239,903.878,55928.651236651,0
+CABO.US,D,20190307,000000,902.171,916.341,900.11,904.947,69502.087991071,0
+CABO.US,D,20190308,000000,901.705,902.351,887.666,896.668,66287.751318732,0
+CABO.US,D,20190311,000000,896.481,909.747,890.284,902.033,57440.508993738,0
+CABO.US,D,20190312,000000,901.805,910.916,901.269,910.58,49340.622638058,0
+CABO.US,D,20190313,000000,915.973,920.475,911.115,915.735,70245.409650159,0
+CABO.US,D,20190314,000000,912.403,920.127,909.448,919.691,60837.398203791,0
+CABO.US,D,20190315,000000,918.888,927.802,918.223,922.883,84462.31888558,0
+CABO.US,D,20190318,000000,922.537,922.537,903.302,915.993,77926.736319921,0
+CABO.US,D,20190319,000000,920.366,920.792,910.966,918.849,74264.591212528,0
+CABO.US,D,20190320,000000,917.886,923.697,910.213,914.02,58435.975041933,0
+CABO.US,D,20190321,000000,913.525,925.789,913.525,917.748,66443.072262422,0
+CABO.US,D,20190322,000000,920.772,943.249,920.772,935.882,73815.774199918,0
+CABO.US,D,20190325,000000,932.551,940.791,927.058,935.466,55263.998626964,0
+CABO.US,D,20190326,000000,942.08,951.438,939.551,951.37,66800.108717398,0
+CABO.US,D,20190327,000000,953.977,956.804,948.167,955.535,41529.189463516,0
+CABO.US,D,20190328,000000,956.416,963.624,949.208,960.769,34878.629056424,0
+CABO.US,D,20190329,000000,964.12,964.12,949.138,956.298,30273.46393377,0
+CABO.US,D,20190401,000000,965.667,975.453,958.053,972.112,72154.646964479,0
+CABO.US,D,20190402,000000,973.926,978.953,960.779,973.52,74338.217374148,0
+CABO.US,D,20190403,000000,975.423,980.291,959.163,963.446,63510.128728327,0
+CABO.US,D,20190404,000000,966.113,976.643,955.652,967.988,69034.108004888,0
+CABO.US,D,20190405,000000,970.882,980.985,970.198,977.694,38444.959295957,0
+CABO.US,D,20190408,000000,977.684,987.103,974.749,985.318,75576.750613442,0
+CABO.US,D,20190409,000000,983.9,990.921,974.352,985.249,53344.67553708,0
+CABO.US,D,20190410,000000,987.698,999.756,986.498,993.121,49676.478964348,0
+CABO.US,D,20190411,000000,995.508,1004.16,984.962,999.387,81660.490433822,0
+CABO.US,D,20190412,000000,1004.64,1004.64,987.628,990.841,68571.170906487,0
+CABO.US,D,20190415,000000,992.189,1004.69,988.084,994.842,62414.813502045,0
+CABO.US,D,20190416,000000,996.24,1004.75,991.574,997.644,47326.493257869,0
+CABO.US,D,20190417,000000,999.377,1006.85,991.584,998.949,71532.354612162,0
+CABO.US,D,20190418,000000,1002.38,1005.7,986.111,998.989,61339.669826892,0
+CABO.US,D,20190422,000000,995.915,1011.26,995.309,997.963,72707.347465402,0
+CABO.US,D,20190423,000000,998.072,1004.05,993.597,994.753,59430.432512573,0
+CABO.US,D,20190424,000000,994.902,995.289,987.896,993.071,22903.787728944,0
+CABO.US,D,20190425,000000,996.598,1003.68,983.534,995.061,44683.011482469,0
+CABO.US,D,20190426,000000,995.439,1014.29,995.439,1006.96,54637.671964422,0
+CABO.US,D,20190429,000000,1008.1,1024.79,1007.31,1017.12,56208.027219782,0
+CABO.US,D,20190430,000000,1018.34,1037.46,1018.33,1033.4,78097.185926958,0
+CABO.US,D,20190501,000000,1032.45,1048,1017.98,1018.94,87267.17307001,0
+CABO.US,D,20190502,000000,1017.82,1028.4,1012.51,1026.69,76392.689856593,0
+CABO.US,D,20190503,000000,1030.01,1053.66,1028.33,1053.6,93009.005098759,0
+CABO.US,D,20190506,000000,1046.62,1053.68,1042.74,1053.14,95780.576223826,0
+CABO.US,D,20190507,000000,1047.32,1056.75,1033.91,1052.68,60124.333871395,0
+CABO.US,D,20190508,000000,1052.82,1073.8,1052.82,1063.1,128927.47761587,0
+CABO.US,D,20190509,000000,1058.47,1079.83,1055.59,1071.66,125008.14523157,0
+CABO.US,D,20190510,000000,1066.02,1075.93,1029.67,1062.55,72381.576914676,0
+CABO.US,D,20190513,000000,1051.44,1056.63,1040.21,1048.75,65661.42465619,0
+CABO.US,D,20190514,000000,1052.03,1086.76,1052.03,1077.52,55819.724860556,0
+CABO.US,D,20190515,000000,1071.96,1091.69,1071.96,1083.01,96533.983658478,0
+CABO.US,D,20190516,000000,1083.74,1100.09,1083.74,1098.96,37742.989316682,0
+CABO.US,D,20190517,000000,1094.12,1117.01,1094.12,1110.24,82802.200227699,0
+CABO.US,D,20190520,000000,1106.09,1107.47,1096.13,1097.25,126878.0480212,0
+CABO.US,D,20190521,000000,1100.12,1115.66,1093.74,1111.29,35217.511115384,0
+CABO.US,D,20190522,000000,1108.51,1118.14,1102.9,1109.47,48660.841365025,0
+CABO.US,D,20190523,000000,1102.83,1113.2,1100.2,1110.16,72445.117300731,0
+CABO.US,D,20190524,000000,1114.17,1114.77,1100.41,1100.41,55962.94287357,0
+CABO.US,D,20190528,000000,1101.47,1120.6,1096.26,1112.22,84613.605519045,0
+CABO.US,D,20190529,000000,1108.18,1108.18,1083.9,1094.52,61756.212357697,0
+CABO.US,D,20190530,000000,1096.35,1111.44,1087.08,1101.63,45553.413913668,0
+CABO.US,D,20190531,000000,1093.15,1097.99,1085.78,1090.4,53680.531863371,0
+CABO.US,D,20190603,000000,1088.4,1106.64,1088.09,1100.88,62998.779907217,0
+CABO.US,D,20190604,000000,1110.83,1126.37,1107.69,1122.75,44354.215199073,0
+CABO.US,D,20190605,000000,1125,1142.88,1125,1138.39,55482.859956709,0
+CABO.US,D,20190606,000000,1138.39,1152.12,1138.28,1149.83,37245.760581362,0
+CABO.US,D,20190607,000000,1149.77,1164.34,1142.19,1154.67,28784.80346048,0
+CABO.US,D,20190610,000000,1155.81,1155.81,1123.24,1139.19,53496.970748101,0
+CABO.US,D,20190611,000000,1140.94,1144.77,1130.67,1136.25,57612.975755887,0
+CABO.US,D,20190612,000000,1134.64,1140.96,1127.34,1135.17,35204.399607151,0
+CABO.US,D,20190613,000000,1138.14,1138.14,1110.13,1116.5,65336.66268302,0
+CABO.US,D,20190614,000000,1113.6,1120.27,1101.35,1113.73,99224.86857903,0
+CABO.US,D,20190617,000000,1110.23,1138.21,1103.96,1132.33,61493.982193026,0
+CABO.US,D,20190618,000000,1136.99,1148.74,1121.59,1124.94,49655.298835663,0
+CABO.US,D,20190619,000000,1124.87,1137.99,1113.25,1134.94,83462.818527159,0
+CABO.US,D,20190620,000000,1136.11,1145.9,1132.48,1138.64,59984.141591051,0
+CABO.US,D,20190621,000000,1135.25,1138.88,1121.11,1127.42,94125.500453726,0
+CABO.US,D,20190624,000000,1129.45,1130.58,1109.79,1113.05,46731.432499576,0
+CABO.US,D,20190625,000000,1112.6,1119.97,1098.55,1102.61,90361.489013133,0
+CABO.US,D,20190626,000000,1105.21,1105.21,1080.18,1083.99,51460.652661671,0
+CABO.US,D,20190627,000000,1086.47,1118.86,1084.2,1116.24,95550.62054096,0
+CABO.US,D,20190628,000000,1122.92,1147.95,1119.28,1143.05,93702.906457583,0
+CABO.US,D,20190701,000000,1145.02,1162.04,1139.77,1152.77,68633.702714986,0
+CABO.US,D,20190702,000000,1154.67,1167.7,1154.67,1167.7,55165.158026435,0
+CABO.US,D,20190703,000000,1172.86,1187.76,1170.99,1175.13,29616.879944535,0
+CABO.US,D,20190705,000000,1172.08,1189.58,1162.27,1189.56,88040.75205579,0
+CABO.US,D,20190708,000000,1186.95,1191.88,1182.12,1185.33,49630.084396753,0
+CABO.US,D,20190709,000000,1181.09,1189.9,1174.2,1188.9,94406.893591969,0
+CABO.US,D,20190710,000000,1191.37,1195.78,1183.82,1189.61,35386.952144864,0
+CABO.US,D,20190711,000000,1193.31,1201.56,1186.5,1188.52,67709.845673297,0
+CABO.US,D,20190712,000000,1190.15,1207.01,1185.55,1202.17,41356.722701367,0
+CABO.US,D,20190715,000000,1200.07,1214.19,1194.82,1202,14441.822030505,0
+CABO.US,D,20190716,000000,1201.82,1202.94,1191.06,1194.86,27156.959284405,0
+CABO.US,D,20190717,000000,1193.91,1198.8,1182.22,1193.58,28489.290236447,0
+CABO.US,D,20190718,000000,1184.23,1192.18,1184.23,1187.23,30713.203748372,0
+CABO.US,D,20190719,000000,1189.25,1209.13,1176.45,1181.33,65047.200924324,0
+CABO.US,D,20190722,000000,1183.76,1189.38,1173.31,1173.83,83614.105160624,0
+CABO.US,D,20190723,000000,1176.74,1178.25,1157.21,1164.26,33830.716975294,0
+CABO.US,D,20190724,000000,1163.42,1180.32,1147.56,1180.32,37272.992175386,0
+CABO.US,D,20190725,000000,1180.23,1195.25,1173.77,1189.93,52962.424643194,0
+CABO.US,D,20190726,000000,1190.36,1192.87,1180,1189.17,39110.6204832,0
+CABO.US,D,20190729,000000,1189.76,1202.78,1183.63,1187.34,67675.554036378,0
+CABO.US,D,20190730,000000,1186.72,1212.15,1185.27,1202.74,46025.428210075,0
+CABO.US,D,20190731,000000,1205.58,1215.1,1181.89,1187.78,41229.641929257,0
+CABO.US,D,20190801,000000,1185.35,1201.7,1177.13,1177.18,53277.100840799,0
+CABO.US,D,20190802,000000,1173.34,1179.25,1152.36,1163.29,54548.917139456,0
+CABO.US,D,20190805,000000,1150.82,1153.71,1134.67,1140.71,60315.963607116,0
+CABO.US,D,20190806,000000,1144.59,1188.68,1141.79,1185.96,60933.213071652,0
+CABO.US,D,20190807,000000,1187.48,1187.48,1163.47,1172.37,60040.621934212,0
+CABO.US,D,20190808,000000,1128.67,1237.85,1128.67,1225.76,135000.12308312,0
+CABO.US,D,20190809,000000,1224.22,1240.85,1224.22,1229.94,51950.821354096,0
+CABO.US,D,20190812,000000,1226.48,1229.05,1207.81,1223.24,30489.299530845,0
+CABO.US,D,20190813,000000,1225.49,1231.9,1218.15,1231.31,61520.205209493,0
+CABO.US,D,20190814,000000,1225.17,1233.87,1212.37,1217.34,65381.040095503,0
+CABO.US,D,20190815,000000,1217.05,1227.4,1209.24,1212.79,45829.764164129,0
+CABO.US,D,20190816,000000,1216.85,1234.72,1216.85,1222.13,65645.287415287,0
+CABO.US,D,20190819,000000,1228.46,1238.99,1224.32,1230.05,73920.666265786,0
+CABO.US,D,20190820,000000,1226.46,1243.06,1221.03,1233.2,49775.319564878,0
+CABO.US,D,20190821,000000,1235.96,1245.74,1222.46,1242.45,51321.468958884,0
+CABO.US,D,20190822,000000,1244.87,1253.65,1236.79,1247.56,42349.163016893,0
+CABO.US,D,20190823,000000,1247.25,1260.75,1220.98,1221.53,38519.594035132,0
+CABO.US,D,20190826,000000,1227.28,1238.04,1227.28,1236.77,37413.18445573,0
+CABO.US,D,20190827,000000,1244.36,1262.19,1243.7,1249.51,43762.180173449,0
+CABO.US,D,20190828,000000,1245.54,1250.93,1241.51,1244.41,40589.195180924,0
+CABO.US,D,20190829,000000,1256.12,1262.52,1245.81,1260.17,27417.172293962,0
+CABO.US,D,20190830,000000,1265.01,1279.89,1260.22,1268.94,22793.852775293,0
+CABO.US,D,20190903,000000,1260.47,1280.19,1256.67,1270.56,62883.802065785,0
+CABO.US,D,20190904,000000,1281.19,1284.97,1267.94,1278.94,57222.65624155,0
+CABO.US,D,20190905,000000,1289.44,1292.28,1268.82,1279.73,61153.082978952,0
+CABO.US,D,20190906,000000,1283.72,1288.83,1275.4,1279.67,43246.797042114,0
+CABO.US,D,20190909,000000,1283.75,1290.12,1260.5,1263.6,48888.779892777,0
+CABO.US,D,20190910,000000,1256.96,1256.96,1222.92,1240.71,50791.965741759,0
+CABO.US,D,20190911,000000,1244.77,1247.21,1227.27,1239.01,32191.778446097,0
+CABO.US,D,20190912,000000,1240.48,1242.72,1222.85,1224.86,30572.002890472,0
+CABO.US,D,20190913,000000,1226.5,1234.21,1222.37,1226.86,21458.496090581,0
+CABO.US,D,20190916,000000,1224.31,1225.32,1205.27,1211.44,37961.850646427,0
+CABO.US,D,20190917,000000,1212.96,1238.08,1212.96,1226.6,33849.879948866,0
+CABO.US,D,20190918,000000,1222.37,1231.65,1210.78,1220.71,29113.599743877,0
+CABO.US,D,20190919,000000,1223.8,1225.58,1200.08,1203.44,34487.300964529,0
+CABO.US,D,20190920,000000,1203.43,1217.02,1188.89,1215.19,79379.088001179,0
+CABO.US,D,20190923,000000,1212.59,1232.31,1207.32,1225.37,37192.305970872,0
+CABO.US,D,20190924,000000,1233.14,1235.1,1221.4,1225.48,33902.3259818,0
+CABO.US,D,20190925,000000,1225.2,1232.84,1217.48,1227.05,37931.593319734,0
+CABO.US,D,20190926,000000,1223.99,1228.26,1214.04,1221.9,26567.94999145,0
+CABO.US,D,20190927,000000,1223.46,1225.22,1209.78,1222.08,42375.38603336,0
+CABO.US,D,20190930,000000,1224.14,1236.07,1218.47,1226.99,16713.138687583,0
+CABO.US,D,20191001,000000,1230.99,1252.69,1224.38,1245.88,47802.541864504,0
+CABO.US,D,20191002,000000,1242.65,1252.07,1231.24,1231.24,48634.618348557,0
+CABO.US,D,20191003,000000,1234.02,1247.8,1229.99,1236.52,44329.000760162,0
+CABO.US,D,20191004,000000,1239.45,1248.05,1239.45,1246.29,19742.905667096,0
+CABO.US,D,20191007,000000,1243.39,1244.56,1234.41,1234.41,19379.817746782,0
+CABO.US,D,20191008,000000,1229.05,1236.14,1219.46,1229.42,18738.362420892,0
+CABO.US,D,20191009,000000,1236.99,1253.48,1232.16,1251.9,25013.731976993,0
+CABO.US,D,20191010,000000,1252.3,1262.55,1247.46,1255.7,14171.523245382,0
+CABO.US,D,20191011,000000,1260.2,1266.2,1252.69,1256.93,39144.912120118,0
+CABO.US,D,20191014,000000,1257.53,1257.53,1246.43,1252.68,20572.964996037,0
+CABO.US,D,20191015,000000,1251.18,1257.5,1244.47,1254.19,17298.113670312,0
+CABO.US,D,20191016,000000,1252.4,1264.38,1235.03,1262.41,23573.483226412,0
+CABO.US,D,20191017,000000,1267.45,1277.18,1267.4,1275.18,16259.27878719,0
+CABO.US,D,20191018,000000,1273.22,1274.74,1263.68,1268.28,15412.07363979,0
+CABO.US,D,20191021,000000,1272.85,1279.85,1255.86,1259.72,17503.863491823,0
+CABO.US,D,20191022,000000,1262.8,1269.21,1255.32,1262.69,17994.032184248,0
+CABO.US,D,20191023,000000,1263.39,1269.93,1255.62,1263.6,17324.336686779,0
+CABO.US,D,20191024,000000,1266.83,1268.43,1256.62,1264.22,14266.329535687,0
+CABO.US,D,20191025,000000,1266.01,1291.33,1265.42,1280.29,16679.855628221,0
+CABO.US,D,20191028,000000,1282.54,1302.8,1282.14,1284.72,15245.658342979,0
+CABO.US,D,20191029,000000,1282.45,1297.68,1280.08,1287.64,18864.434615446,0
+CABO.US,D,20191030,000000,1286.6,1302.35,1279.36,1302.35,16668.761275101,0
+CABO.US,D,20191031,000000,1300.38,1310.28,1294.75,1296.08,23652.152275814,0
+CABO.US,D,20191101,000000,1301.03,1323.71,1301.03,1314.6,27705.625475102,0
+CABO.US,D,20191104,000000,1311.01,1320.18,1295.61,1298.68,33923.506110486,0
+CABO.US,D,20191105,000000,1300.61,1308.36,1288.99,1301,24733.347416305,0
+CABO.US,D,20191106,000000,1302.55,1317.82,1300.61,1312.99,25470.617610055,0
+CABO.US,D,20191107,000000,1315.19,1328.94,1304.33,1326.22,37567.496821863,0
+CABO.US,D,20191108,000000,1339.2,1405.24,1339.2,1393.52,23160.975005833,0
+CABO.US,D,20191111,000000,1387.03,1443.62,1387.03,1443.62,37268.95786516,0
+CABO.US,D,20191112,000000,1445.59,1461.67,1428.24,1458.61,42168.627634292,0
+CABO.US,D,20191113,000000,1455.91,1476.63,1455.91,1466.61,26477.178011371,0
+CABO.US,D,20191114,000000,1466.96,1473.52,1458.05,1473.52,19873.012171874,0
+CABO.US,D,20191115,000000,1473.51,1473.51,1413.64,1442.86,48346.165167419,0
+CABO.US,D,20191118,000000,1441.17,1489.31,1441.17,1486.4,27089.384588124,0
+CABO.US,D,20191119,000000,1487.27,1522.95,1487.27,1511.74,25522.055065432,0
+CABO.US,D,20191120,000000,1513.68,1528.96,1509.46,1515.63,36939.153004208,0
+CABO.US,D,20191121,000000,1511.04,1519.05,1488.82,1501.73,25454.480369152,0
+CABO.US,D,20191122,000000,1503.48,1517.4,1488.82,1504.07,24026.334549249,0
+CABO.US,D,20191125,000000,1504.57,1537.39,1489.85,1505.02,40181.729848127,0
+CABO.US,D,20191126,000000,1502.04,1512.78,1493.74,1503.2,50932.158022102,0
+CABO.US,D,20191127,000000,1518.05,1518.05,1486.73,1500.99,28378.34670524,0
+CABO.US,D,20191129,000000,1499.42,1509.72,1487.29,1503.36,16523.526106974,0
+CABO.US,D,20191202,000000,1498.38,1500.09,1474.44,1495.68,28369.269507232,0
+CABO.US,D,20191203,000000,1487.36,1499.88,1469.61,1488.91,31424.250925655,0
+CABO.US,D,20191204,000000,1484.28,1495.09,1480.85,1481.73,33922.497532929,0
+CABO.US,D,20191205,000000,1487.81,1509.93,1483.5,1509.93,17709.613313335,0
+CABO.US,D,20191206,000000,1515.09,1521.1,1499.2,1499.2,20602.213745173,0
+CABO.US,D,20191209,000000,1500.73,1506.99,1496.57,1500.73,15853.830609506,0
+CABO.US,D,20191210,000000,1502.14,1503.06,1486.25,1494.6,19492.778433101,0
+CABO.US,D,20191211,000000,1497.77,1500.44,1486.92,1497.51,12771.617597059,0
+CABO.US,D,20191212,000000,1496.13,1496.13,1474.96,1483.67,19708.614030177,0
+CABO.US,D,20191213,000000,1481.85,1484.1,1475.84,1483.29,15334.413167944,0
+CABO.US,D,20191216,000000,1479.05,1485.05,1473.99,1485.05,41178.204473879,0
+CABO.US,D,20191217,000000,1485.24,1486.83,1438.66,1449.51,37206.426056662,0
+CABO.US,D,20191218,000000,1450.99,1450.99,1431.67,1438.88,35342.574732381,0
+CABO.US,D,20191219,000000,1438.62,1455.14,1435.21,1448.73,39075.320268724,0
+CABO.US,D,20191220,000000,1453.05,1496.88,1453.05,1491.25,90126.490442485,0
+CABO.US,D,20191223,000000,1489.7,1489.7,1468.73,1470.58,29795.398172022,0
+CABO.US,D,20191224,000000,1472.91,1477.93,1470.65,1470.65,6634.4231661892,0
+CABO.US,D,20191226,000000,1473.52,1496.18,1460.64,1485.78,12207.822743015,0
+CABO.US,D,20191227,000000,1487.1,1490.5,1466.65,1466.65,15313.233039259,0
+CABO.US,D,20191230,000000,1469.18,1470.51,1460.9,1463.13,12491.233036371,0
+CABO.US,D,20191231,000000,1465.22,1469.11,1457.8,1457.8,24230.067215647,0
+CABO.US,D,20200102,000000,1463.55,1485.81,1445.94,1485.81,30346.081517833,0
+CABO.US,D,20200103,000000,1478.14,1516.45,1471.05,1502.18,26159.476081096,0
+CABO.US,D,20200106,000000,1502.14,1530.77,1500.72,1518.56,29517.030766448,0
+CABO.US,D,20200107,000000,1520.3,1537.65,1510.91,1522.94,24499.357423214,0
+CABO.US,D,20200108,000000,1525.31,1532.75,1505.9,1518.06,23587.603312203,0
+CABO.US,D,20200109,000000,1521.61,1552.41,1521.61,1549.3,26842.283086798,0
+CABO.US,D,20200110,000000,1554.28,1599.35,1541.15,1582.19,46341.112985238,0
+CABO.US,D,20200113,000000,1579.38,1661.88,1577.95,1654.93,52014.36174015,0
+CABO.US,D,20200114,000000,1654.93,1677.86,1618.96,1634,27210.413894895,0
+CABO.US,D,20200115,000000,1631.67,1673.77,1629.82,1635.21,25565.42390036,0
+CABO.US,D,20200116,000000,1633.63,1634.3,1614.16,1621.76,27919.443917064,0
+CABO.US,D,20200117,000000,1622.74,1622.74,1596.43,1597.05,29269.929265123,0
+CABO.US,D,20200121,000000,1592.62,1606.8,1581.71,1586.42,37977.98788733,0
+CABO.US,D,20200122,000000,1591.72,1622.39,1591.72,1616.43,40451.020055694,0
+CABO.US,D,20200123,000000,1623.83,1672.62,1623.83,1668.39,29988.0364853,0
+CABO.US,D,20200124,000000,1672.87,1727.86,1668.91,1701.42,48784.896404465,0
+CABO.US,D,20200127,000000,1682.49,1699.12,1645.39,1671.67,35770.211616307,0
+CABO.US,D,20200128,000000,1675.85,1697.35,1665.11,1683.9,16551.766278554,0
+CABO.US,D,20200129,000000,1683.27,1683.27,1655.19,1666.3,17278.95069674,0
+CABO.US,D,20200130,000000,1663.09,1683.76,1663.09,1680.93,8140.2294579376,0
+CABO.US,D,20200131,000000,1681.87,1696.04,1664.96,1668.94,20955.215889923,0
+CABO.US,D,20200203,000000,1671.55,1726.61,1665.39,1702.75,27483.738412687,0
+CABO.US,D,20200204,000000,1714.1,1732.48,1687.63,1687.63,20183.654059255,0
+CABO.US,D,20200205,000000,1699.6,1699.6,1670.47,1677.92,29116.625476546,0
+CABO.US,D,20200206,000000,1700.95,1701.22,1675.02,1676.26,13129.662629591,0
+CABO.US,D,20200207,000000,1668.61,1689.55,1657.97,1665.36,29942.650495261,0
+CABO.US,D,20200210,000000,1665.94,1726.49,1663.35,1726.49,19599.687654082,0
+CABO.US,D,20200211,000000,1732.75,1742.26,1714.36,1718.35,16499.32024562,0
+CABO.US,D,20200212,000000,1723.37,1750.71,1715.82,1746,19331.406024073,0
+CABO.US,D,20200213,000000,1746.27,1792.78,1746.27,1762.91,31685.47251277,0
+CABO.US,D,20200214,000000,1763.16,1774.9,1739.63,1739.63,20044.470356467,0
+CABO.US,D,20200218,000000,1739.44,1773.95,1715.04,1763.75,27291.100099409,0
+CABO.US,D,20200219,000000,1767.27,1790.63,1758.51,1772.24,21312.252344899,0
+CABO.US,D,20200220,000000,1770.1,1788.69,1727.96,1735.71,31476.696958589,0
+CABO.US,D,20200221,000000,1734.66,1742.94,1716.09,1723.21,36910.912832628,0
+CABO.US,D,20200224,000000,1697.36,1727.65,1679.86,1720.86,28006.181586918,0
+CABO.US,D,20200225,000000,1727.37,1727.37,1625.53,1632.73,62220.158033654,0
+CABO.US,D,20200226,000000,1636.31,1646.35,1558.58,1569,82968.615524509,0
+CABO.US,D,20200227,000000,1541.55,1544.24,1477.32,1537.78,96190.058711736,0
+CABO.US,D,20200228,000000,1373.86,1567.74,1299.33,1542.54,74192.982206022,0
+CABO.US,D,20200302,000000,1548.14,1604.03,1523.9,1593.78,44825.220917925,0
+CABO.US,D,20200303,000000,1552.34,1612.38,1544.08,1580.5,40720.31026326,0
+CABO.US,D,20200304,000000,1604.19,1667.05,1597.77,1633.14,37991.099395564,0
+CABO.US,D,20200305,000000,1620.4,1684.97,1603.02,1606.97,35981.004325601,0
+CABO.US,D,20200306,000000,1576.66,1604.74,1534.36,1567.95,38470.173734867,0
+CABO.US,D,20200309,000000,1460.15,1526.01,1447.12,1447.12,29941.641917705,0
+CABO.US,D,20200310,000000,1467.79,1555.44,1421.29,1555.44,53872.161599092,0
+CABO.US,D,20200311,000000,1515.02,1539.57,1445.45,1462.7,28580.062216526,0
+CABO.US,D,20200312,000000,1382.41,1431.27,1274.79,1274.79,55557.494695886,0
+CABO.US,D,20200313,000000,1327.71,1358.66,1199.24,1351.18,63803.624797248,0
+CABO.US,D,20200316,000000,1186.57,1252.23,1150.75,1162.53,48806.07653315,0
+CABO.US,D,20200317,000000,1190.24,1223.62,1123.8,1205.39,60200.985765684,0
+CABO.US,D,20200318,000000,1129.09,1199.68,1011.4,1139.46,59156.099417223,0
+CABO.US,D,20200319,000000,1138.15,1277.13,1114.97,1222.31,53159.097266698,0
+CABO.US,D,20200320,000000,1217.98,1276.35,1217.98,1246.32,84636.802802843,0
+CABO.US,D,20200323,000000,1250.52,1280.7,1183.49,1243.99,70077.985775792,0
+CABO.US,D,20200324,000000,1286.43,1371.01,1284.42,1352.02,41940.689106538,0
+CABO.US,D,20200325,000000,1372.31,1415.3,1309.33,1361.27,44300.760588582,0
+CABO.US,D,20200326,000000,1413.68,1476.8,1413.68,1464.89,22954.216606765,0
+CABO.US,D,20200327,000000,1425.84,1455.15,1402.77,1438.93,34885.689099319,0
+CABO.US,D,20200330,000000,1453.34,1630.09,1453.34,1621.46,31002.665507068,0
+CABO.US,D,20200331,000000,1614.39,1659.05,1590.1,1612.17,55450.585474904,0
+CABO.US,D,20200401,000000,1548.58,1597.46,1466.26,1511.06,28736.391737772,0
+CABO.US,D,20200402,000000,1481.92,1583.57,1460.41,1573.95,38668.863513484,0
+CABO.US,D,20200403,000000,1564.46,1564.46,1478.81,1506.63,33144.884236922,0
+CABO.US,D,20200406,000000,1559.5,1627.15,1532.41,1614.25,39214.503971511,0
+CABO.US,D,20200407,000000,1642.53,1691.19,1627.98,1655.6,65987.195206917,0
+CABO.US,D,20200408,000000,1666.08,1691.58,1649.2,1651.87,25915.400312441,0
+CABO.US,D,20200409,000000,1691.56,1738.46,1653.36,1671.22,60620.554029158,0
+CABO.US,D,20200413,000000,1671.96,1682.55,1591.09,1621.9,19750.974287547,0
+CABO.US,D,20200414,000000,1653.52,1696.47,1636.28,1695.48,23857.902097326,0
+CABO.US,D,20200415,000000,1678.58,1706.8,1667.06,1667.19,24189.72411339,0
+CABO.US,D,20200416,000000,1692.53,1732.75,1673.91,1698.16,41313.35386644,0
+CABO.US,D,20200417,000000,1649.71,1745.32,1649.71,1740.41,69249.943601964,0
+CABO.US,D,20200420,000000,1667.05,1756.15,1667.05,1748.68,109357.03871092,0
+CABO.US,D,20200421,000000,1735.74,1735.74,1599.39,1603.5,103842.13663236,0
+CABO.US,D,20200422,000000,1647.46,1701.26,1647.46,1683.73,60357.31528693,0
+CABO.US,D,20200423,000000,1692.13,1726.56,1663.84,1711.94,61537.351027952,0
+CABO.US,D,20200424,000000,1699.42,1803.53,1676.1,1778.85,89983.272429473,0
+CABO.US,D,20200427,000000,1808.33,1867.96,1808.33,1822.14,51927.624070298,0
+CABO.US,D,20200428,000000,1842.67,1867.06,1790.36,1819.17,43107.613339327,0
+CABO.US,D,20200429,000000,1832.71,1928.88,1830.82,1922.03,56264.507562942,0
+CABO.US,D,20200430,000000,1924.99,1931.82,1872.36,1875.81,79463.808515919,0
+CABO.US,D,20200501,000000,1834.97,1844.79,1787.68,1825.44,24912.87422135,0
+CABO.US,D,20200504,000000,1828.86,1840.57,1801.41,1836.95,27682.428191304,0
+CABO.US,D,20200505,000000,1809.78,1882.34,1809.78,1882.34,27604.767719459,0
+CABO.US,D,20200506,000000,1900.25,1935.28,1877.38,1888.03,33769.193744352,0
+CABO.US,D,20200507,000000,1918.11,1937.95,1874.17,1874.17,28682.937127281,0
+CABO.US,D,20200508,000000,1909.5,1913.92,1805.53,1808.75,87863.242405859,0
+CABO.US,D,20200511,000000,1809.25,1923.37,1809.25,1873.09,66894.915007703,0
+CABO.US,D,20200512,000000,2004.79,2004.79,1856.15,1856.15,39166.092248803,0
+CABO.US,D,20200513,000000,1871.17,1896.02,1777.6,1832.95,40239.218768844,0
+CABO.US,D,20200514,000000,1828.86,1855.16,1786.64,1808.02,26399.517539527,0
+CABO.US,D,20200515,000000,1770,1818.96,1737.89,1799.66,51992.173033909,0
+CABO.US,D,20200518,000000,1821.82,1924.13,1821.82,1892.73,32302.721977305,0
+CABO.US,D,20200519,000000,1850.44,1890.95,1765.13,1830.07,66448.115150204,0
+CABO.US,D,20200520,000000,1779.84,1857.07,1743.55,1779.83,112968.75494049,0
+CABO.US,D,20200521,000000,1791.31,1809.54,1757.44,1802.4,46236.220919369,0
+CABO.US,D,20200522,000000,1789.28,1791.73,1738.59,1743.73,40858.485388491,0
+CABO.US,D,20200526,000000,1779.07,1779.07,1739.93,1755.88,38149.446071923,0
+CABO.US,D,20200527,000000,1750.63,1814.07,1669.3,1807.52,96871.857139882,0
+CABO.US,D,20200528,000000,1829.86,1840.92,1797.06,1817.49,75007.912871616,0
+CABO.US,D,20200529,000000,1831.01,1864.49,1770.13,1852.6,343376.28055156,0
+CABO.US,D,20200601,000000,1865.04,1877.41,1819.98,1849.16,68487.458969303,0
+CABO.US,D,20200602,000000,1854.97,1855.62,1816.65,1839.52,42988.601187668,0
+CABO.US,D,20200603,000000,1829.16,1832.49,1796.71,1800.82,39088.431776958,0
+CABO.US,D,20200604,000000,1778.79,1791.63,1717.05,1731.83,53158.088689141,0
+CABO.US,D,20200605,000000,1738.12,1756.98,1704.37,1710.17,94040.779938986,0
+CABO.US,D,20200608,000000,1726.02,1780.4,1709.06,1777.11,44704.191611154,0
+CABO.US,D,20200609,000000,1765.23,1775.21,1759.77,1766.8,36163.556863315,0
+CABO.US,D,20200610,000000,1777.58,1777.58,1730.22,1769.67,47365.82778257,0
+CABO.US,D,20200611,000000,1723.9,1771.7,1683.13,1683.13,44588.205192165,0
+CABO.US,D,20200612,000000,1721.73,1723.92,1661.24,1694.31,58451.103705279,0
+CABO.US,D,20200615,000000,1669.11,1768.53,1669.11,1706.38,55599.854953256,0
+CABO.US,D,20200616,000000,1752.27,1790.24,1731.79,1773.35,34063.698390829,0
+CABO.US,D,20200617,000000,1783.98,1821.54,1770.21,1780.76,42671.90783495,0
+CABO.US,D,20200618,000000,1759.42,1799.45,1759.42,1792.61,33275.999319258,0
+CABO.US,D,20200619,000000,1796.99,1796.99,1749.22,1767.28,92983.790659848,0
+CABO.US,D,20200622,000000,1748.31,1775.23,1738.75,1765.97,34444.940707159,0
+CABO.US,D,20200623,000000,1771.03,1774.25,1738.82,1747.58,29448.447492611,0
+CABO.US,D,20200624,000000,1738.82,1738.82,1677.84,1721.28,47582.671957202,0
+CABO.US,D,20200625,000000,1721.33,1728.99,1686.77,1715.43,34012.260935451,0
+CABO.US,D,20200626,000000,1716.32,1720.49,1679.24,1683.02,96001.454708684,0
+CABO.US,D,20200629,000000,1688.74,1727.78,1678.91,1725.07,31709.678374124,0
+CABO.US,D,20200630,000000,1736.45,1759.42,1720.44,1742.58,39766.195894878,0
+CABO.US,D,20200701,000000,1740.21,1753.55,1728.97,1745.69,32368.279518472,0
+CABO.US,D,20200702,000000,1762.27,1767.28,1727.16,1741.04,35162.03934978,0
+CABO.US,D,20200706,000000,1757.47,1769.24,1738.33,1753.15,30503.419616635,0
+CABO.US,D,20200707,000000,1740.78,1782.01,1737.75,1747.07,32214.975729895,0
+CABO.US,D,20200708,000000,1752.55,1781.36,1739.98,1755.5,42217.039357001,0
+CABO.US,D,20200709,000000,1767.05,1767.05,1737.82,1740.79,22668.789158296,0
+CABO.US,D,20200710,000000,1724.08,1751.67,1710.12,1738,25100.469646846,0
+CABO.US,D,20200713,000000,1751.58,1758.46,1676.47,1689.75,33444.431771182,0
+CABO.US,D,20200714,000000,1694.85,1722.29,1656.81,1717.98,43475.744147424,0
+CABO.US,D,20200715,000000,1733.11,1752.32,1721.52,1743.86,27758.071508036,0
+CABO.US,D,20200716,000000,1744.7,1757.44,1713.03,1750.64,32556.883521524,0
+CABO.US,D,20200717,000000,1757.67,1795.77,1745.21,1763.37,37599.771303669,0
+CABO.US,D,20200720,000000,1769.26,1788.16,1737.82,1750.33,33483.766295883,0
+CABO.US,D,20200721,000000,1753.96,1773.28,1747.67,1769.31,24177.621182713,0
+CABO.US,D,20200722,000000,1765.53,1775.91,1761.39,1775.91,23501.874219906,0
+CABO.US,D,20200723,000000,1770.95,1785.94,1728.99,1741.73,21921.433188982,0
+CABO.US,D,20200724,000000,1736.37,1778.59,1736.37,1764.87,17341.482505238,0
+CABO.US,D,20200727,000000,1765.52,1771.45,1762.07,1771.45,18197.764850646,0
+CABO.US,D,20200728,000000,1770.96,1772.11,1734.17,1734.17,18153.387438164,0
+CABO.US,D,20200729,000000,1738.82,1748.42,1704.85,1735.87,18092.872784778,0
+CABO.US,D,20200730,000000,1733.12,1756.48,1725.89,1742.94,21731.820608374,0
+CABO.US,D,20200731,000000,1748.85,1791.62,1736.54,1789.44,52413.758452497,0
+CABO.US,D,20200803,000000,1781.84,1860.28,1781.84,1828.57,37248.786314031,0
+CABO.US,D,20200804,000000,1818.64,1845.57,1794.83,1816.07,37290.137993845,0
+CABO.US,D,20200805,000000,1814.51,1814.51,1762.37,1804.03,43849.926420859,0
+CABO.US,D,20200806,000000,1785.16,1817.83,1774.65,1803.63,40434.88281479,0
+CABO.US,D,20200807,000000,1830.1,1885.1,1830.1,1877.17,59791.503277773,0
+CABO.US,D,20200810,000000,1880.4,1884.67,1851.92,1875.13,32232.121548355,0
+CABO.US,D,20200811,000000,1885.3,1898.13,1829.87,1832.08,31299.187308657,0
+CABO.US,D,20200812,000000,1854.92,1870.37,1828.16,1831.2,26380.354565954,0
+CABO.US,D,20200813,000000,1828.15,1862.71,1812.4,1851.54,35227.596890948,0
+CABO.US,D,20200814,000000,1854.27,1877.23,1833.07,1836.17,25128.709818426,0
+CABO.US,D,20200817,000000,1851.93,1922.05,1851.93,1895.49,48408.696975918,0
+CABO.US,D,20200818,000000,1906.44,1922.05,1869.51,1877.67,23411.102239827,0
+CABO.US,D,20200819,000000,1887.62,1887.62,1834.73,1842.06,33031.923550602,0
+CABO.US,D,20200820,000000,1821.94,1842.65,1818.81,1825.38,34957.298105825,0
+CABO.US,D,20200821,000000,1810.96,1823.28,1780.48,1795.51,45673.434642883,0
+CABO.US,D,20200824,000000,1807.8,1815.96,1790.3,1810.69,27537.193023178,0
+CABO.US,D,20200825,000000,1818.81,1830.71,1794.71,1798.64,33943.677661614,0
+CABO.US,D,20200826,000000,1792.26,1807.99,1760.74,1772.1,34210.950714068,0
+CABO.US,D,20200827,000000,1784.39,1848.39,1784.39,1836.76,49888.280251198,0
+CABO.US,D,20200828,000000,1848.1,1869.92,1820.97,1824.81,28310.772008959,0
+CABO.US,D,20200831,000000,1821.55,1830.88,1787.84,1809.3,46181.757731322,0
+CABO.US,D,20200901,000000,1808.97,1812.82,1787.08,1803.11,34630.518977543,0
+CABO.US,D,20200902,000000,1809.44,1838.08,1807.47,1819.31,39399.073664338,0
+CABO.US,D,20200903,000000,1805.74,1871.89,1805.74,1854.29,53862.075823528,0
+CABO.US,D,20200904,000000,1867.97,1867.97,1787.84,1813.89,43143.922131359,0
+CABO.US,D,20200908,000000,1786.88,1812.7,1762.02,1762.04,37500.930703139,0
+CABO.US,D,20200909,000000,1776.16,1820.28,1776.16,1791.4,31393.993598962,0
+CABO.US,D,20200910,000000,1792.76,1814.07,1757.06,1757.96,30070.739844928,0
+CABO.US,D,20200911,000000,1759.82,1778.65,1723.33,1744.48,33089.412471319,0
+CABO.US,D,20200914,000000,1759.03,1782.11,1757,1769.33,21960.767713682,0
+CABO.US,D,20200915,000000,1780.07,1806.74,1773.58,1802.11,36673.897106867,0
+CABO.US,D,20200916,000000,1816.74,1824.22,1785.79,1795.33,16729.275928486,0
+CABO.US,D,20200917,000000,1769.65,1793.87,1734.26,1741.38,36013.278807407,0
+CABO.US,D,20200918,000000,1742.11,1755.84,1681.16,1703.04,94443.202384001,0
+CABO.US,D,20200921,000000,1672.55,1709.74,1672.55,1697.34,24556.846343931,0
+CABO.US,D,20200922,000000,1712.65,1740.25,1712.65,1729.68,28460.041487311,0
+CABO.US,D,20200923,000000,1727.56,1732.29,1698.87,1703.71,28054.593309626,0
+CABO.US,D,20200924,000000,1693.95,1693.95,1665.61,1670.43,22020.273789512,0
+CABO.US,D,20200925,000000,1659.04,1752.29,1658.56,1727.32,36880.655505935,0
+CABO.US,D,20200928,000000,1740.45,1750.97,1718.87,1732.96,35191.288098917,0
+CABO.US,D,20200929,000000,1769.65,1819.02,1769.65,1774.56,53778.363886345,0
+CABO.US,D,20200930,000000,1768.01,1857.19,1768.01,1853.63,80785.045114841,0
+CABO.US,D,20201001,000000,1859.1,1860.15,1808.98,1820.01,53187.337438277,0
+CABO.US,D,20201002,000000,1811.93,1820.77,1788.24,1810.26,38428.822055053,0
+CABO.US,D,20201005,000000,1834.04,1848.3,1801.63,1806.66,48949.294546163,0
+CABO.US,D,20201006,000000,1818.34,1825.19,1795.31,1813.91,34646.656218445,0
+CABO.US,D,20201007,000000,1825.75,1847.08,1805.06,1818.66,27629.98215837,0
+CABO.US,D,20201008,000000,1831.29,1833.73,1787.25,1799.25,36975.461796239,0
+CABO.US,D,20201009,000000,1810.93,1810.93,1789.32,1804.92,22057.5911591,0
+CABO.US,D,20201012,000000,1816.84,1816.84,1781.45,1807.67,28768.666219577,0
+CABO.US,D,20201013,000000,1803.17,1856.18,1773.01,1838.48,40500.440355959,0
+CABO.US,D,20201014,000000,1846.28,1869.72,1819.35,1823.75,24961.285944059,0
+CABO.US,D,20201015,000000,1790.5,1813.23,1790.5,1807.3,32194.804178766,0
+CABO.US,D,20201016,000000,1810.36,1826.23,1784.38,1784.38,39997.160155301,0
+CABO.US,D,20201019,000000,1796.01,1800.12,1756.01,1756.01,45068.288109025,0
+CABO.US,D,20201020,000000,1763.16,1799.23,1758.84,1770.16,41022.883530188,0
+CABO.US,D,20201021,000000,1775.45,1889.08,1775.45,1865.35,70260.538313505,0
+CABO.US,D,20201022,000000,1878.42,1977.57,1878.42,1948.9,72690.201646943,0
+CABO.US,D,20201023,000000,1951.95,1951.95,1855.76,1875.09,34658.759149122,0
+CABO.US,D,20201026,000000,1861.97,1861.97,1744.04,1752.83,40731.404616381,0
+CABO.US,D,20201027,000000,1741.01,1742.31,1706.81,1723.92,45738.99218405,0
+CABO.US,D,20201028,000000,1703.48,1726.41,1679.23,1692.54,43733.940001869,0
+CABO.US,D,20201029,000000,1693.85,1716.45,1689.52,1692.69,35805.511830782,0
+CABO.US,D,20201030,000000,1689.02,1707.9,1660.89,1702.66,36540.764869419,0
+CABO.US,D,20201102,000000,1721.23,1735.24,1691.98,1730.97,42052.641215303,0
+CABO.US,D,20201103,000000,1751.87,1799.16,1746.87,1764.69,35135.816333313,0
+CABO.US,D,20201104,000000,1767.3,1894.31,1767.3,1868.36,28940.12440417,0
+CABO.US,D,20201105,000000,1895.54,1928.62,1875.84,1920.38,48100.07224365,0
+CABO.US,D,20201106,000000,1966.27,1976.11,1900.56,1903.54,42441.952152084,0
+CABO.US,D,20201109,000000,1963.02,1963.6,1848.67,1860.09,28888.686948792,0
+CABO.US,D,20201110,000000,1865.02,1894.6,1828.65,1853.42,42634.590465362,0
+CABO.US,D,20201111,000000,1859.3,1879.17,1848.39,1861.46,20688.951415025,0
+CABO.US,D,20201112,000000,1858.67,1877.89,1839.1,1857.57,38117.171590117,0
+CABO.US,D,20201113,000000,1876.81,1950.66,1876.81,1950.02,34909.894960673,0
+CABO.US,D,20201116,000000,1967.27,1992.81,1967.27,1987.17,26678.893522657,0
+CABO.US,D,20201117,000000,1985.4,1999.98,1966.61,1977.09,40246.278811738,0
+CABO.US,D,20201118,000000,1995.79,1995.79,1930.91,1947.71,33423.251642497,0
+CABO.US,D,20201119,000000,1933.82,1972.55,1933.3,1951.05,30216.983590609,0
+CABO.US,D,20201120,000000,1945.08,1997.95,1945.08,1975.7,22998.594019248,0
+CABO.US,D,20201123,000000,1981.38,1981.38,1921.55,1927.38,29115.616898989,0
+CABO.US,D,20201124,000000,1932.78,1954.94,1922.96,1944.12,40107.095108952,0
+CABO.US,D,20201125,000000,1932.59,1956.14,1913.62,1949.02,41774.273809728,0
+CABO.US,D,20201127,000000,1959.98,1959.98,1928.12,1931.38,11309.180140237,0
+CABO.US,D,20201130,000000,1935.63,1962.78,1935.63,1949.7,48287.667669146,0
+CABO.US,D,20201201,000000,1967.76,2000.39,1916.08,1991.12,41330.499684899,0
+CABO.US,D,20201202,000000,1983.63,2011.05,1972.02,2007.13,51338.614777343,0
+CABO.US,D,20201203,000000,2016.95,2066.17,2014.97,2031.13,49785.405340443,0
+CABO.US,D,20201204,000000,2047.27,2085.86,2047.27,2077.18,46280.598331853,0
+CABO.US,D,20201207,000000,2077.54,2104.36,2051.47,2070.32,22539.691231073,0
+CABO.US,D,20201208,000000,2051.85,2060.28,2021.26,2056.34,36655.742710851,0
+CABO.US,D,20201209,000000,2055.95,2091.59,2022.85,2046.95,25169.052920683,0
+CABO.US,D,20201210,000000,2041.75,2138.11,2030.75,2083.76,39870.07938319,0
+CABO.US,D,20201211,000000,2082.31,2100.5,2069.71,2084.77,27864.980729018,0
+CABO.US,D,20201214,000000,2100.25,2163.46,2100.25,2110.48,33007.717689249,0
+CABO.US,D,20201215,000000,2117.08,2153.78,2088.42,2136.87,38030.433920264,0
+CABO.US,D,20201216,000000,2147.02,2176.11,2118.73,2143.42,39676.432492356,0
+CABO.US,D,20201217,000000,2145.62,2170.09,2140.18,2170.09,32207.915687,0
+CABO.US,D,20201218,000000,2185.16,2211.54,2165.61,2202.84,63726.97290296,0
+CABO.US,D,20201221,000000,2167.55,2198.94,2114.52,2178.8,51021.921424625,0
+CABO.US,D,20201222,000000,2174.28,2216.79,2174.28,2210.31,27230.585446024,0
+CABO.US,D,20201223,000000,2201.51,2216.59,2184.06,2199.52,29219.500387301,0
+CABO.US,D,20201224,000000,2196.21,2245.86,2196.21,2225.51,15861.899229957,0
+CABO.US,D,20201228,000000,2243.16,2254.2,2229.72,2229.72,31950.728410111,0
+CABO.US,D,20201229,000000,2240.1,2261.04,2226.87,2257.9,26066.686945904,0
+CABO.US,D,20201230,000000,2271.16,2290.41,2208.14,2215.06,39100.534707635,0
+CABO.US,D,20201231,000000,2211.87,2234.42,2189.43,2192.89,45137.879960418,0
+CABO.US,D,20210104,000000,2197.94,2197.94,2107.2,2118.54,42058.692680641,0
+CABO.US,D,20210105,000000,2115.41,2133.8,2059.29,2077.01,48936.18303793,0
+CABO.US,D,20210106,000000,2057.42,2081.14,2052.39,2062.24,56530.772037839,0
+CABO.US,D,20210107,000000,2060.48,2084.89,2060.48,2067.17,58950.349595712,0
+CABO.US,D,20210108,000000,2070.58,2071.31,2017.96,2032.08,56331.073681666,0
+CABO.US,D,20210111,000000,2011.25,2034.84,2011.25,2028.15,27928.521115072,0
+CABO.US,D,20210112,000000,2030.85,2033.63,1954.13,1971.18,57344.694125878,0
+CABO.US,D,20210113,000000,1964.4,1974.63,1937,1946.48,67647.313864798,0
+CABO.US,D,20210114,000000,1950.22,1964.77,1937.23,1951.69,44966.421775825,0
+CABO.US,D,20210115,000000,1940.18,1966.07,1940.18,1954.7,50926.106556764,0
+CABO.US,D,20210119,000000,1978.07,1978.07,1961.08,1968.82,28877.592595672,0
+CABO.US,D,20210120,000000,1987.39,2025.82,1987.39,2012.24,49000.732001541,0
+CABO.US,D,20210121,000000,2016.71,2042.88,2016.71,2019.49,38877.639067665,0
+CABO.US,D,20210122,000000,1998.94,2019.9,1998.94,2013.04,30361.210181179,0
+CABO.US,D,20210125,000000,2018.02,2042.82,2013.03,2035.73,36739.454648035,0
+CABO.US,D,20210126,000000,2029.76,2040.29,1977.06,1994.31,21161.974288991,0
+CABO.US,D,20210127,000000,1959.89,1960.76,1884.14,1884.14,42441.952152084,0
+CABO.US,D,20210128,000000,1898.83,2036.79,1898.83,2017.34,42218.047934557,0
+CABO.US,D,20210129,000000,1985.65,2017.96,1938.82,1968.72,68678.080127468,0
+CABO.US,D,20210201,000000,1980.54,1998.73,1962.84,1983.73,27955.752709096,0
+CABO.US,D,20210202,000000,1993.04,2057.32,1993.04,2047.46,37461.596178438,0
+CABO.US,D,20210203,000000,2029.12,2042.66,2001.21,2020.97,38470.173734867,0
+CABO.US,D,20210204,000000,2016.07,2031.72,2004.17,2029.92,18032.358131392,0
+CABO.US,D,20210205,000000,2029.93,2063.24,2026.18,2031.1,15135.723389329,0
+CABO.US,D,20210208,000000,2045.5,2045.5,2013.02,2031.96,19123.639047448,0
+CABO.US,D,20210209,000000,2007.11,2053.44,1993.34,2053.44,27090.39316568,0
+CABO.US,D,20210210,000000,2048.94,2071.09,2036.9,2053.45,26039.455351881,0
+CABO.US,D,20210211,000000,2065.01,2065.01,2009.53,2024.88,37400.072947496,0
+CABO.US,D,20210212,000000,2017.43,2027.09,2005.22,2027.09,17222.47035358,0
+CABO.US,D,20210216,000000,2026.31,2026.7,2009.17,2024.38,21255.772001739,0
+CABO.US,D,20210217,000000,2019.4,2089.38,2019.4,2073.71,32671.861362957,0
+CABO.US,D,20210218,000000,2070.31,2076.67,2033.71,2035.23,17789.290940293,0
+CABO.US,D,20210219,000000,2045.16,2051.68,2005.9,2007.64,22572.974290435,0
+CABO.US,D,20210222,000000,1996.85,2000.69,1965.55,1967.17,33237.673372113,0
+CABO.US,D,20210223,000000,1953.55,1987.37,1931.69,1968.03,37750.049359577,0
+CABO.US,D,20210224,000000,1969.24,1995.66,1950.75,1981.87,28351.115111216,0
+CABO.US,D,20210225,000000,1960.12,1977.31,1918.2,1929.47,89605.055845811,0
+CABO.US,D,20210226,000000,1951.41,1951.41,1873.72,1887.2,39389.99646633,0
+CABO.US,D,20210301,000000,1899.5,1918.93,1879.99,1896.66,21363.689800277,0
+CABO.US,D,20210302,000000,1865.73,1865.73,1789.62,1794.53,150122.73496422,0
+CABO.US,D,20210303,000000,1774.01,1775.19,1675.5,1720.84,119643.52120893,0
+CABO.US,D,20210304,000000,1727.07,1761.75,1705.14,1744.52,82417.9321787,0
+CABO.US,D,20210305,000000,1753.39,1793.27,1723.12,1774.01,63461.717005618,0
+CABO.US,D,20210308,000000,1796.69,1846.11,1786.84,1802.56,78014.482567331,0
+CABO.US,D,20210309,000000,1818.38,1818.38,1784.06,1793.24,49729.933574839,0
+CABO.US,D,20210310,000000,1811.23,1818.75,1801.15,1802.81,24456.997165844,0
+CABO.US,D,20210311,000000,1819.42,1827.5,1779.78,1789.86,38192.814906849,0
+CABO.US,D,20210312,000000,1776.95,1838.74,1774.59,1838.74,44495.416056974,0
+CABO.US,D,20210315,000000,1845.44,1848.97,1813.44,1831.84,47179.240934631,0
+CABO.US,D,20210316,000000,1831.39,1836.38,1812.99,1819.38,18522.526823817,0
+CABO.US,D,20210317,000000,1832.15,1835.72,1775.19,1796.56,41029.943573083,0
+CABO.US,D,20210318,000000,1777.95,1813.32,1756.9,1775.62,51120.762025155,0
+CABO.US,D,20210319,000000,1769.37,1788.74,1730.9,1731.79,85435.596227535,0
+CABO.US,D,20210322,000000,1733.58,1825.27,1733.58,1801.31,75361.923593923,0
+CABO.US,D,20210323,000000,1789.5,1833.99,1779.43,1784.12,61908.507568718,0
+CABO.US,D,20210324,000000,1769.67,1786.7,1724.74,1739.71,69223.720585497,0
+CABO.US,D,20210325,000000,1724.16,1777.04,1721.75,1767.83,92111.371073538,0
+CABO.US,D,20210326,000000,1777.62,1787.4,1732.81,1776.07,60046.673399551,0
+CABO.US,D,20210329,000000,1783.92,1796.87,1763.79,1777.72,50094.03007271,0
+CABO.US,D,20210330,000000,1776.1,1781.9,1732.16,1744.91,32262.378875047,0
+CABO.US,D,20210331,000000,1739.52,1813.35,1728.74,1801.97,68975.610506615,0
+CABO.US,D,20210401,000000,1816.83,1816.83,1765.89,1802.86,76605.499720999,0
+CABO.US,D,20210405,000000,1799.02,1845.7,1792.47,1840.44,42627.530422467,0
+CABO.US,D,20210406,000000,1833.14,1840.98,1785.74,1793.72,46252.358160272,0
+CABO.US,D,20210407,000000,1800.57,1800.57,1741.1,1753.34,28581.070794082,0
+CABO.US,D,20210408,000000,1747.72,1763.88,1742.42,1758.03,37842.838494768,0
+CABO.US,D,20210409,000000,1770.46,1770.46,1736.49,1760.95,53272.057953018,0
+CABO.US,D,20210412,000000,1766.91,1783.56,1744.65,1753.32,38204.917837526,0
+CABO.US,D,20210413,000000,1750.36,1767.8,1737.84,1760.56,31573.520404007,0
+CABO.US,D,20210414,000000,1770.05,1785.83,1750.69,1754.66,36747.523268487,0
+CABO.US,D,20210415,000000,1761.49,1790.68,1761.49,1778.04,14472.079357198,0
+CABO.US,D,20210416,000000,1789.39,1793.41,1766.08,1784.84,29693.531838823,0
+CABO.US,D,20210419,000000,1781.89,1794.42,1772.32,1787.38,18443.857774415,0
+CABO.US,D,20210420,000000,1792.33,1811.41,1785.84,1791.25,18683.899232846,0
+CABO.US,D,20210421,000000,1790.58,1834.33,1774.82,1819.45,36616.408186151,0
+CABO.US,D,20210422,000000,1823.7,1837.99,1817.69,1825.72,42897.82920759,0
+CABO.US,D,20210423,000000,1825.12,1825.3,1806.53,1819.48,22303.684082868,0
+CABO.US,D,20210426,000000,1826.29,1828.99,1800.11,1803.58,31518.048638403,0
+CABO.US,D,20210427,000000,1802.59,1816.14,1746.62,1762.57,34206.916403843,0
+CABO.US,D,20210428,000000,1759.22,1781.89,1748.31,1777.17,19771.145838675,0
+CABO.US,D,20210429,000000,1776.43,1812.98,1771.19,1776.62,27300.177297417,0
+CABO.US,D,20210430,000000,1762.42,1797.16,1737.56,1764.15,56761.736298261,0
+CABO.US,D,20210503,000000,1779.88,1803.21,1774.46,1780.43,31001.656929511,0
+CABO.US,D,20210504,000000,1782.83,1819.3,1720.94,1726.98,59907.489696763,0
+CABO.US,D,20210505,000000,1718.31,1718.31,1673.62,1673.62,75793.594788075,0
+CABO.US,D,20210506,000000,1690.18,1724.55,1658.15,1680.09,66727.491133335,0
+CABO.US,D,20210507,000000,1707.98,1778.75,1706.86,1730.88,104729.68488202,0
+CABO.US,D,20210510,000000,1743.45,1746.29,1710.83,1717.33,23897.236622026,0
+CABO.US,D,20210511,000000,1695.16,1753.74,1693.99,1714.33,48406.679820805,0
+CABO.US,D,20210512,000000,1700.69,1714.16,1688.49,1688.6,32720.273085666,0
+CABO.US,D,20210513,000000,1691.82,1739.05,1691.82,1701.5,34598.244495736,0
+CABO.US,D,20210514,000000,1709.94,1731.49,1703.65,1715.22,43196.368164293,0
+CABO.US,D,20210517,000000,1718.34,1722.14,1668.25,1689.74,58738.548308862,0
+CABO.US,D,20210518,000000,1692.96,1698.85,1669.36,1672.25,56622.552595474,0
+CABO.US,D,20210519,000000,1659.61,1698.62,1650.17,1693.64,64767.824941194,0
+CABO.US,D,20210520,000000,1705.99,1761.64,1699.88,1759.48,62195.952172301,0
+CABO.US,D,20210521,000000,1767.21,1798.65,1730.04,1746.76,53757.18375766,0
+CABO.US,D,20210524,000000,1751.9,1792.03,1747.99,1780.94,35102.533273951,0
+CABO.US,D,20210525,000000,1779.92,1822,1767.58,1820,73800.645536571,0
+CABO.US,D,20210526,000000,1825.17,1832.76,1746.21,1771.05,66268.588345161,0
+CABO.US,D,20210527,000000,1775.22,1800.52,1755.55,1773.48,88952.506166803,0
+CABO.US,D,20210528,000000,1778.46,1811,1778.46,1791.83,38805.021483602,0
+CABO.US,D,20210601,000000,1799.1,1803.2,1760.28,1761.68,31877.102248492,0
+CABO.US,D,20210602,000000,1756.55,1773.43,1752.36,1767.68,37579.59975254,0
+CABO.US,D,20210603,000000,1756.73,1758.91,1726.97,1737.03,30194.794884368,0
+CABO.US,D,20210604,000000,1754.76,1754.76,1730.22,1751.97,24513.477509005,0
+CABO.US,D,20210607,000000,1743.12,1757.88,1727.83,1754.13,31570.494671337,0
+CABO.US,D,20210608,000000,1769.02,1769.02,1723.56,1728.34,31219.509681699,0
+CABO.US,D,20210609,000000,1732.08,1753.74,1720.21,1749.39,19012.695516241,0
+CABO.US,D,20210610,000000,1766.04,1766.04,1742.56,1755.04,28903.815612139,0
+CABO.US,D,20210611,000000,1753.97,1785.02,1747.49,1784.05,27319.34027099,0
+CABO.US,D,20210614,000000,1784.47,1786.4,1768.99,1786.4,21691.477506116,0
+CABO.US,D,20210615,000000,1791.59,1791.59,1769.18,1776.49,46190.83492933,0
+CABO.US,D,20210616,000000,1772.69,1778.46,1760.49,1776.48,35704.654075139,0
+CABO.US,D,20210617,000000,1776.48,1802.28,1776.48,1794.43,25006.671934097,0
+CABO.US,D,20210618,000000,1778.7,1871.73,1778.7,1865.2,98893.046562965,0
+CABO.US,D,20210621,000000,1867.27,1867.27,1816.06,1830.05,66492.492562688,0
+CABO.US,D,20210622,000000,1833.37,1858.21,1831.75,1840.76,50125.295976959,0
+CABO.US,D,20210623,000000,1839.16,1846.16,1818.21,1825.82,58185.847807939,0
+CABO.US,D,20210624,000000,1827.75,1838.84,1810.46,1828.36,29488.790594868,0
+CABO.US,D,20210625,000000,1826.65,1878.71,1823.91,1878.71,96358.49116366,0
+CABO.US,D,20210628,000000,1883.02,1889.25,1861.82,1872.8,42857.486105332,0
+CABO.US,D,20210629,000000,1872.34,1881.01,1861.07,1865.54,27138.804888389,0
+CABO.US,D,20210630,000000,1874.84,1899.92,1868.27,1887.82,33448.466081407,0
+CABO.US,D,20210701,000000,1877.26,1891.6,1874.71,1877.37,25676.367431567,0
+CABO.US,D,20210702,000000,1884.52,1903.82,1875.76,1890.6,20763.586154202,0
+CABO.US,D,20210706,000000,1899.76,1926.9,1878.33,1918.63,31193.286665233,0
+CABO.US,D,20210707,000000,1924.53,1958.81,1923.63,1925.63,64449.114433362,0
+CABO.US,D,20210708,000000,1899.05,1923.21,1882.27,1911.37,47967.948583758,0
+CABO.US,D,20210709,000000,1925.42,1932.5,1904.51,1907.75,30333.978587156,0
+CABO.US,D,20210712,000000,1896.48,1900.84,1876.29,1895.71,17865.942834581,0
+CABO.US,D,20210713,000000,1899.29,1902.61,1866.38,1870.01,23493.805599454,0
+CABO.US,D,20210714,000000,1874.19,1895.87,1852.89,1858.8,23398.99930915,0
+CABO.US,D,20210715,000000,1853.97,1864.63,1835.99,1846.9,26789.837053864,0
+CABO.US,D,20210716,000000,1848.72,1879.54,1848.72,1862.83,35161.030772224,0
+CABO.US,D,20210719,000000,1840.63,1865.77,1840.63,1853.28,33621.941421114,0
+CABO.US,D,20210720,000000,1866.37,1909.94,1866.37,1895.02,41096.509691808,0
+CABO.US,D,20210721,000000,1889.97,1895.03,1865.23,1867.96,41926.569020749,0
+CABO.US,D,20210722,000000,1859.32,1869.36,1835.75,1860.91,43784.368879691,0
+CABO.US,D,20210723,000000,1885.48,1913.56,1857.57,1913.56,40332.007904035,0
+CABO.US,D,20210726,000000,1899.94,1925.55,1895.02,1900.51,21899.24448274,0
+CABO.US,D,20210727,000000,1903.75,1903.75,1866.97,1874.47,26900.780585071,0
+CABO.US,D,20210728,000000,1865.5,1909.62,1865.5,1894.72,30333.978587156,0
+CABO.US,D,20210729,000000,1894.2,1899.44,1862.34,1863.09,38617.426058106,0
+CABO.US,D,20210730,000000,1851,1890.42,1851,1863.33,46016.351012067,0
+CABO.US,D,20210802,000000,1868.36,1894.28,1844.57,1875.17,35442.423910467,0
+CABO.US,D,20210803,000000,1889,1927.47,1880.41,1912.56,50879.711989168,0
+CABO.US,D,20210804,000000,1897.64,1934.26,1885.05,1929.46,29212.440344406,0
+CABO.US,D,20210805,000000,1939.64,1944.08,1930.13,1943.03,41962.877812781,0
+CABO.US,D,20210806,000000,1945.69,1968.86,1928.47,1943.25,34749.5311292,0
+CABO.US,D,20210809,000000,1934.69,1950.79,1918.01,1938.75,30509.471081974,0
+CABO.US,D,20210810,000000,1973.86,1973.86,1939.43,1967.56,54893.850663755,0
+CABO.US,D,20210811,000000,1975.86,2011.98,1972.88,1997.55,38992.616909097,0
+CABO.US,D,20210812,000000,1995.83,2028.56,1990.18,2016.18,32165.55542963,0
+CABO.US,D,20210813,000000,2007.4,2018.41,2003.52,2012.37,23295.115820838,0
+CABO.US,D,20210816,000000,2013.59,2042.76,2012.62,2031.26,47824.730570745,0
+CABO.US,D,20210817,000000,2036.98,2041.09,2018.98,2024.23,36693.060080439,0
+CABO.US,D,20210818,000000,2024.66,2024.66,1968.88,1969.78,15865.933540183,0
+CABO.US,D,20210819,000000,1961.06,2002.88,1961.06,1993.5,17541.180861411,0
+CABO.US,D,20210820,000000,1993.57,2023.22,1993.57,2019.23,32931.06579496,0
+CABO.US,D,20210823,000000,2033.08,2036.97,2004.01,2012.79,18786.774143601,0
+CABO.US,D,20210824,000000,2015.06,2020.41,1993.75,1998.15,15538.145834344,0
+CABO.US,D,20210825,000000,1983.74,2021.91,1983.74,2016.09,20308.717676252,0
+CABO.US,D,20210826,000000,2003.5,2039.31,2003.5,2013.02,18253.23661625,0
+CABO.US,D,20210827,000000,2030.24,2055.85,2028.57,2040.11,27091.401743236,0
+CABO.US,D,20210830,000000,2035.06,2066.3,2035.06,2053.13,20264.340263769,0
+CABO.US,D,20210831,000000,2049.39,2093.97,2025.9,2074.91,52856.523999769,0
+CABO.US,D,20210901,000000,2073.83,2102.77,2073.45,2073.47,28439.869936182,0
+CABO.US,D,20210902,000000,2076.31,2107.35,2076.31,2104.02,26597.198740586,0
+CABO.US,D,20210903,000000,2100,2111.03,2060.21,2060.92,28780.769150255,0
+CABO.US,D,20210907,000000,2047.47,2047.47,1957.83,1971.59,43981.041503195,0
+CABO.US,D,20210908,000000,1981.43,2009.22,1967.17,1991.68,27592.664788782,0
+CABO.US,D,20210909,000000,1992.3,1993.53,1946.23,1962.74,27877.083659694,0
+CABO.US,D,20210910,000000,1959.1,1979.25,1935.16,1961.91,32959.30596654,0
+CABO.US,D,20210913,000000,1981.96,1994.05,1958.28,1966.61,35073.284524815,0
+CABO.US,D,20210914,000000,1969.57,1969.57,1885.73,1885.73,41939.680528982,0
+CABO.US,D,20210915,000000,1887.54,1974.3,1875.7,1960.32,51236.748444144,0
+CABO.US,D,20210916,000000,1959.7,1959.7,1934.5,1940.77,30769.684091533,0
+CABO.US,D,20210917,000000,1931.59,1960.37,1918.62,1941.08,148041.03088774,0
+CABO.US,D,20210920,000000,1932.1,1936.13,1896.19,1913.13,28663.774153709,0
+CABO.US,D,20210921,000000,1919.16,1919.16,1887.75,1893.2,29402.052925015,0
+CABO.US,D,20210922,000000,1904.77,1910.09,1890.97,1896.28,21171.051486999,0
+CABO.US,D,20210923,000000,1905.14,1912.2,1871.96,1883.31,36867.543997701,0
+CABO.US,D,20210924,000000,1877.1,1901.91,1829.44,1837.68,42674.933567619,0
+CABO.US,D,20210927,000000,1821.56,1840.53,1806.43,1813.47,40421.771306557,0
+CABO.US,D,20210928,000000,1797.14,1801.38,1775.59,1791.8,34611.35600397,0
+CABO.US,D,20210929,000000,1809.48,1838.15,1807.73,1811.96,30265.395313318,0
+CABO.US,D,20210930,000000,1818.56,1835.98,1791.82,1791.82,29060.145133385,0
+CABO.US,D,20211001,000000,1789.72,1847.59,1779.83,1823.45,35951.755576465,0
+CABO.US,D,20211004,000000,1818.82,1849.62,1816.39,1832.64,35869.052216837,0
+CABO.US,D,20211005,000000,1838.45,1852.96,1807.88,1814.02,39896.302399658,0
+CABO.US,D,20211006,000000,1798.5,1801.79,1784.6,1799.7,20192.731257263,0
+CABO.US,D,20211007,000000,1806.83,1836.09,1793.98,1812.75,64046.691988347,0
+CABO.US,D,20211008,000000,1796.84,1796.84,1729.43,1763.23,72254.496142566,0
+CABO.US,D,20211011,000000,1750.95,1766.98,1733.24,1736.34,30216.983590609,0
+CABO.US,D,20211012,000000,1738.87,1738.87,1693.86,1709.64,43644.176599347,0
+CABO.US,D,20211013,000000,1711.85,1727.01,1697.37,1714.09,25931.537553343,0
+CABO.US,D,20211014,000000,1733.41,1751.3,1730.56,1751.3,19697.519677056,0
+CABO.US,D,20211015,000000,1751.19,1751.19,1733.01,1739.31,15371.730537533,0
+CABO.US,D,20211018,000000,1734.76,1751.85,1729.43,1746.24,17684.398874424,0
+CABO.US,D,20211019,000000,1763.28,1763.28,1738.24,1751.18,16215.909952264,0
+CABO.US,D,20211020,000000,1759.08,1778.85,1744.45,1757.94,18772.654057811,0
+CABO.US,D,20211021,000000,1745.85,1762.33,1739.07,1761.04,18403.514672158,0
+CABO.US,D,20211022,000000,1772.88,1799.41,1756.54,1768.88,19049.004308273,0
+CABO.US,D,20211025,000000,1770.44,1774.71,1755.82,1765.49,20602.213745173,0
+CABO.US,D,20211026,000000,1775.29,1805.65,1775.29,1780.61,25122.658353087,0
+CABO.US,D,20211027,000000,1776.78,1776.78,1734.11,1745.81,34888.714831988,0
+CABO.US,D,20211028,000000,1733.4,1749.49,1712.19,1737.05,29019.802031128,0
+CABO.US,D,20211029,000000,1737.05,1759.95,1674.92,1691.11,66297.837094296,0
+CABO.US,D,20211101,000000,1693.41,1706.91,1669.16,1678.98,33910.394602252,0
+CABO.US,D,20211102,000000,1679.03,1691.58,1661.47,1690.9,33115.635487786,0
+CABO.US,D,20211103,000000,1694.99,1739.31,1694.99,1726.07,32097.98073335,0
+CABO.US,D,20211104,000000,1715.33,1715.33,1678.3,1693.1,33585.632629082,0
+CABO.US,D,20211105,000000,1704.99,1778.85,1704.99,1746.25,24386.396736894,0
+CABO.US,D,20211108,000000,1752.17,1777.71,1751.19,1777.69,29716.72912262,0
+CABO.US,D,20211109,000000,1780.04,1800.71,1762.78,1779.52,38593.220196752,0
+CABO.US,D,20211110,000000,1782.97,1786.04,1777.7,1782.8,21600.705526038,0
+CABO.US,D,20211111,000000,1788.44,1813.03,1786.81,1792.88,18321.819890088,0
+CABO.US,D,20211112,000000,1794.67,1815.41,1783.59,1785.76,24030.368859475,0
+CABO.US,D,20211115,000000,1790.4,1819.38,1788.84,1819.38,14407.530393587,0
+CABO.US,D,20211116,000000,1823.33,1839.53,1804.17,1808.5,26695.03076356,0
+CABO.US,D,20211117,000000,1798.15,1815.29,1788.18,1809.45,20905.795589658,0
+CABO.US,D,20211118,000000,1822.94,1822.94,1796.34,1806.96,19263.831327792,0
+CABO.US,D,20211119,000000,1807.07,1813.84,1798.71,1808.22,20715.174431493,0
+CABO.US,D,20211122,000000,1820.85,1824.09,1806.28,1816.27,25796.388160782,0
+CABO.US,D,20211123,000000,1821.24,1845.56,1813.44,1827.66,31199.338130571,0
+CABO.US,D,20211124,000000,1830.86,1830.86,1791.43,1792.88,28614.353853444,0
+CABO.US,D,20211126,000000,1770.44,1833.32,1770.44,1822.04,18120.104378802,0
+CABO.US,D,20211129,000000,1816.24,1820.89,1796.71,1807.2,24484.228759868,0
+CABO.US,D,20211130,000000,1805.2,1808.45,1743.53,1753.85,66567.127301863,0
+CABO.US,D,20211201,000000,1765.4,1790.14,1729.12,1730.35,33608.82991288,0
+CABO.US,D,20211202,000000,1731.03,1850.21,1731.03,1831.58,39859.993607626,0
+CABO.US,D,20211203,000000,1845.2,1845.2,1792,1795.4,31413.156572535,0
+CABO.US,D,20211206,000000,1819.65,1829.01,1799.31,1808.13,24797.896379917,0
+CABO.US,D,20211207,000000,1813.73,1813.73,1774.18,1785.55,31399.036486744,0
+CABO.US,D,20211208,000000,1785.47,1798.82,1766.57,1787.07,26339.00288614,0
+CABO.US,D,20211209,000000,1782.04,1782.04,1688.38,1688.38,40075.829204702,0
+CABO.US,D,20211210,000000,1691.78,1712.22,1681.38,1692.37,27950.709821313,0
+CABO.US,D,20211213,000000,1680.79,1697.8,1668.52,1682.5,34998.649785639,0
+CABO.US,D,20211214,000000,1675.9,1704.58,1662.93,1682.41,34042.518262144,0
+CABO.US,D,20211215,000000,1686.85,1686.85,1621.32,1655.33,38642.640497016,0
+CABO.US,D,20211216,000000,1653.07,1657.79,1609.28,1610.21,53016.887831241,0
+CABO.US,D,20211217,000000,1607.72,1683.41,1604.52,1660.71,89141.110169854,0
+CABO.US,D,20211220,000000,1642.17,1698.86,1642.17,1685.4,40436.899969903,0
+CABO.US,D,20211221,000000,1690.75,1720.06,1690.75,1705.54,52412.74987494,0
+CABO.US,D,20211222,000000,1703.31,1716.58,1699.64,1714,21980.939264811,0
+CABO.US,D,20211223,000000,1716.19,1736.53,1716.19,1720.26,15547.223032352,0
+CABO.US,D,20211227,000000,1712.35,1743,1712.35,1728.14,15847.779144167,0
+CABO.US,D,20211228,000000,1734.52,1740.18,1717.18,1732.51,20071.701950491,0
+CABO.US,D,20211229,000000,1746.41,1746.41,1713.38,1718.56,20842.255203603,0
+CABO.US,D,20211230,000000,1722.12,1768.41,1722.12,1754.06,25979.949276052,0
+CABO.US,D,20211231,000000,1749.05,1766.03,1745.33,1745.33,18140.27592993,0
+CABO.US,D,20220103,000000,1736.46,1737.89,1712.89,1725.9,19804.428898038,0
+CABO.US,D,20220104,000000,1740.86,1748.14,1710.86,1716.21,54398.639083549,0
+CABO.US,D,20220105,000000,1701.31,1707.5,1669.2,1669.8,29592.67408318,0
+CABO.US,D,20220106,000000,1668.67,1671.82,1643.94,1660.72,30010.225191542,0
+CABO.US,D,20220107,000000,1663.28,1674.31,1633.24,1651.85,23648.117965588,0
+CABO.US,D,20220110,000000,1647.73,1647.73,1609.82,1615.23,35463.604039152,0
+CABO.US,D,20220111,000000,1609.27,1609.27,1584.66,1600.07,61993.228083458,0
+CABO.US,D,20220112,000000,1596.4,1619.26,1584.07,1590.21,48631.592615888,0
+CABO.US,D,20220113,000000,1587.01,1587.02,1543.95,1549.49,38402.599038587,0
+CABO.US,D,20220114,000000,1546.94,1557.31,1508.91,1543.79,40291.664801778,0
+CABO.US,D,20220118,000000,1537.13,1557.79,1512.11,1548.79,106174.97652038,0
+CABO.US,D,20220119,000000,1566.95,1596.42,1556.46,1566.05,83712.945761154,0
+CABO.US,D,20220120,000000,1558.52,1581.6,1530.47,1532.86,53299.289547041,0
+CABO.US,D,20220121,000000,1519.67,1539.95,1511.76,1511.76,43101.561873989,0
+CABO.US,D,20220124,000000,1498.36,1533.32,1474.68,1525.49,50026.455376429,0
+CABO.US,D,20220125,000000,1513.97,1513.97,1464.42,1495.56,43375.894969337,0
+CABO.US,D,20220126,000000,1504.37,1505.38,1437.91,1445.38,33365.76272178,0
+CABO.US,D,20220127,000000,1452.36,1461.84,1433.25,1439.64,27676.376725965,0
+CABO.US,D,20220128,000000,1442.48,1495.82,1438.12,1493.08,41680.476096981,0
+CABO.US,D,20220131,000000,1497.8,1541.07,1497.8,1528.86,48554.940721599,0
+CABO.US,D,20220201,000000,1516.83,1547.7,1511.98,1536.88,40899.837068304,0
+CABO.US,D,20220202,000000,1550.21,1550.21,1522.93,1525.37,30810.02719379,0
+CABO.US,D,20220203,000000,1519.01,1552.26,1518.42,1541.42,22451.944983663,0
+CABO.US,D,20220204,000000,1566.73,1567.91,1544.62,1551.31,31495.859932162,0
+CABO.US,D,20220207,000000,1550.7,1568.37,1531.36,1536.79,19446.383865505,0
+CABO.US,D,20220208,000000,1541.23,1555.92,1541.23,1550.46,23258.807028806,0
+CABO.US,D,20220209,000000,1561.91,1570.52,1534.64,1546.45,27950.709821313,0
+CABO.US,D,20220210,000000,1531.74,1544.34,1529.69,1535.47,20172.559706134,0
+CABO.US,D,20220211,000000,1538.09,1546.45,1513.96,1523.14,26686.962143108,0
+CABO.US,D,20220214,000000,1520.26,1529.73,1478.73,1487.96,39335.533278283,0
+CABO.US,D,20220215,000000,1507.26,1516.92,1494.67,1507.57,33113.618332673,0
+CABO.US,D,20220216,000000,1495.17,1500.03,1481.46,1493.8,27785.30310206,0
+CABO.US,D,20220217,000000,1495.11,1495.11,1449.68,1450.14,28426.758427948,0
+CABO.US,D,20220218,000000,1446.45,1466.88,1429.51,1462.32,50674.970745213,0
+CABO.US,D,20220222,000000,1471.76,1480.94,1445.07,1450.97,40804.022200444,0
+CABO.US,D,20220223,000000,1462.45,1462.45,1379.83,1384.56,31639.077945174,0
+CABO.US,D,20220224,000000,1365.29,1415.6,1363.93,1409.51,46536.777031185,0
+CABO.US,D,20220225,000000,1400.63,1445.38,1375.43,1428.11,54280.635509446,0
+CABO.US,D,20220228,000000,1438.66,1472.25,1405.92,1420.66,78214.180923504,0
+CABO.US,D,20220301,000000,1414.12,1436.19,1412.88,1415.36,43297.225919936,0
+CABO.US,D,20220302,000000,1415.18,1446.21,1415.18,1425.47,33116.644065343,0
+CABO.US,D,20220303,000000,1440.58,1440.83,1409.29,1427.42,33525.117975696,0
+CABO.US,D,20220304,000000,1420.43,1448.65,1420.43,1442.47,35302.231630124,0
+CABO.US,D,20220307,000000,1448.99,1463.89,1419.95,1421.88,42269.485389935,0
+CABO.US,D,20220308,000000,1430.87,1436.82,1405.69,1411.47,39589.694822503,0
+CABO.US,D,20220309,000000,1431.85,1453.78,1427.11,1450.53,42651.736283821,0
+CABO.US,D,20220310,000000,1446.05,1467.66,1435.22,1464.95,30163.528980119,0
+CABO.US,D,20220311,000000,1481.3,1488.32,1443.95,1446.79,40193.832778804,0
+CABO.US,D,20220314,000000,1432.83,1469.07,1432.83,1466.67,42205.94500388,0
+CABO.US,D,20220315,000000,1479.23,1483.7,1448.05,1461.11,38881.67337789,0
+CABO.US,D,20220316,000000,1460.54,1463.5,1422.35,1447.56,30797.924263113,0
+CABO.US,D,20220317,000000,1444.47,1484.57,1440.03,1478.82,21113.562566282,0
+CABO.US,D,20220318,000000,1469.39,1517.06,1469.39,1515.95,50220.102267263,0
+CABO.US,D,20220321,000000,1512.22,1527.11,1484.66,1494.24,34663.802036905,0
+CABO.US,D,20220322,000000,1491.26,1525.96,1491.26,1518.35,25563.406745247,0
+CABO.US,D,20220323,000000,1505.4,1515.5,1439.3,1446.44,38647.683384799,0
+CABO.US,D,20220324,000000,1445.95,1470.05,1435.86,1459.52,24669.807030251,0
+CABO.US,D,20220325,000000,1467.06,1496.47,1467.06,1494.1,26925.995023982,0
+CABO.US,D,20220328,000000,1493.8,1514.09,1476.39,1512.52,21115.579721396,0
+CABO.US,D,20220329,000000,1536.8,1563.08,1531.17,1542.5,28092.91925677,0
+CABO.US,D,20220330,000000,1536.92,1550.87,1529.33,1532.5,27849.852065671,0
+CABO.US,D,20220331,000000,1543.18,1543.18,1451.78,1451.78,48689.081536605,0
+CABO.US,D,20220401,000000,1444.78,1492.25,1438.8,1488.01,62533.825653704,0
+CABO.US,D,20220404,000000,1488.02,1496.84,1482.48,1484.02,28400.535411481,0
+CABO.US,D,20220405,000000,1473.08,1489.39,1472.81,1487.24,27862.963573905,0
+CABO.US,D,20220406,000000,1486.99,1491.64,1467.53,1485.15,26261.342414296,0
+CABO.US,D,20220407,000000,1485.15,1485.15,1449.64,1467.45,23699.555420966,0
+CABO.US,D,20220408,000000,1469.93,1477.68,1457.49,1459.88,29355.65835742,0
+CABO.US,D,20220411,000000,1458.24,1483.65,1424.51,1432.3,38205.926415083,0
+CABO.US,D,20220412,000000,1434.59,1454.23,1426.74,1428.37,26445.912107122,0
+CABO.US,D,20220413,000000,1437.9,1443.92,1427.61,1427.61,30510.47965953,0
+CABO.US,D,20220414,000000,1426.77,1431.73,1415.6,1415.85,32075.792027108,0
+CABO.US,D,20220418,000000,1410.59,1411.5,1352.44,1369.48,32936.108682742,0
+CABO.US,D,20220419,000000,1380.76,1414.18,1373.72,1403.04,60995.74488015,0
+CABO.US,D,20220420,000000,1399.14,1421.08,1383.57,1387.48,41665.347433634,0
+CABO.US,D,20220421,000000,1402.05,1402.05,1333.93,1344.86,34237.173730535,0
+CABO.US,D,20220422,000000,1355.96,1355.96,1322.85,1331.53,28312.789164072,0
+CABO.US,D,20220425,000000,1318.73,1352.17,1298.98,1344.59,40047.589033122,0
+CABO.US,D,20220426,000000,1303.41,1304.81,1275.32,1282.06,38047.579738723,0
+CABO.US,D,20220427,000000,1280.52,1307.59,1266.33,1270.1,57353.771323886,0
+CABO.US,D,20220428,000000,1270.1,1270.1,1216.16,1241.74,90320.13733332,0
+CABO.US,D,20220429,000000,1243.96,1243.96,1151.78,1156.28,85587.891438555,0
+CABO.US,D,20220502,000000,1160.98,1181.6,1132.69,1143.19,68945.353179922,0
+CABO.US,D,20220503,000000,1143.18,1143.18,1093.12,1115.65,82196.045116285,0
+CABO.US,D,20220504,000000,1121.97,1137.97,1084.41,1129.76,87760.367495103,0
+CABO.US,D,20220505,000000,1120.04,1120.04,1075.3,1081.56,85774.478286495,0
+CABO.US,D,20220506,000000,1095.38,1147.56,1077.75,1117.6,215490.66355148,0
+CABO.US,D,20220509,000000,1124.22,1135.42,1097.8,1104.17,96145.681299253,0
+CABO.US,D,20220510,000000,1128.52,1128.52,1069.13,1092.65,96207.204530195,0
+CABO.US,D,20220511,000000,1082.52,1116,1057.93,1058.48,77811.758478489,0
+CABO.US,D,20220512,000000,1053.04,1115.86,1040.88,1113.55,64280.681981438,0
+CABO.US,D,20220513,000000,1119.31,1139.61,1112.04,1119,56133.392480607,0
+CABO.US,D,20220516,000000,1114.73,1142.18,1110.44,1117.23,43937.672668268,0
+CABO.US,D,20220517,000000,1125.49,1156.9,1120.88,1155.11,41045.07223643,0
+CABO.US,D,20220518,000000,1137.96,1169.95,1128.64,1148.27,56096.075111018,0
+CABO.US,D,20220519,000000,1148.26,1187.64,1147.13,1172.34,56023.457526956,0
+CABO.US,D,20220520,000000,1178.56,1196.47,1154.8,1181.96,50068.815633799,0
+CABO.US,D,20220523,000000,1196.65,1212.6,1182.79,1208.91,40650.718411867,0
+CABO.US,D,20220524,000000,1210.76,1225.34,1186.55,1219.81,44675.951439574,0
+CABO.US,D,20220525,000000,1232.66,1252.33,1230.97,1238.15,57904.454669695,0
+CABO.US,D,20220526,000000,1231.47,1276.55,1229.98,1269.18,44100.053654854,0
+CABO.US,D,20220527,000000,1286.46,1289.01,1263.53,1276.86,41577.849055531,0
+CABO.US,D,20220531,000000,1279.94,1307.01,1259.66,1294.8,60671.474603942,0
+CABO.US,D,20220601,000000,1300.6,1300.6,1264.1,1264.1,52573.893370413,0
+CABO.US,D,20220602,000000,1260.92,1292.59,1260.92,1280.14,38191.276739992,0
+CABO.US,D,20220603,000000,1274.3,1288.14,1263.9,1280.38,29301.650213051,0
+CABO.US,D,20220606,000000,1289.35,1298.67,1274.81,1286.61,40059.175170197,0
+CABO.US,D,20220607,000000,1277.34,1291.73,1266.75,1291.54,30170.182726665,0
+CABO.US,D,20220608,000000,1288.67,1315,1284.99,1313.58,56367.055645975,0
+CABO.US,D,20220609,000000,1309.33,1327.53,1297.28,1304.6,45530.02423625,0
+CABO.US,D,20220610,000000,1296.58,1301.26,1274.07,1274.36,42128.355758829,0
+CABO.US,D,20220613,000000,1261.65,1261.65,1213.91,1222.49,59959.942173902,0
+CABO.US,D,20220614,000000,1215.22,1235.05,1185.39,1216.05,59966.987049447,0
+CABO.US,D,20220615,000000,1218.69,1249.61,1207.06,1233.14,62567.552536327,0
+CABO.US,D,20220616,000000,1212.4,1215.68,1152.16,1159.9,69737.223019507,0
+CABO.US,D,20220617,000000,1167.41,1223.17,1167.41,1206.52,78298.759628211,0
+CABO.US,D,20220621,000000,1213.93,1222.5,1192.27,1192.37,59355.089287828,0
+CABO.US,D,20220622,000000,1177.63,1227.37,1177.63,1200.93,62663.16156158,0
+CABO.US,D,20220623,000000,1213.23,1226.07,1206.27,1224.02,36284.128288893,0
+CABO.US,D,20220624,000000,1223.17,1264.29,1222.21,1258.49,79536.644902539,0
+CABO.US,D,20220627,000000,1264.38,1271.12,1245.01,1264.59,55178.484500462,0
+CABO.US,D,20220628,000000,1271.43,1283.96,1237.62,1241.48,47957.487066883,0
+CABO.US,D,20220629,000000,1240.21,1253.43,1229.92,1248.76,43549.407797326,0
+CABO.US,D,20220630,000000,1242.95,1281.17,1236.8,1281.11,57250.684321471,0
+CABO.US,D,20220701,000000,1283.64,1305.63,1268.89,1283.89,55738.04890089,0
+CABO.US,D,20220705,000000,1284.96,1318.04,1268.86,1318.04,45412.27417357,0
+CABO.US,D,20220706,000000,1310.56,1336.67,1305.53,1308.79,38300.975516334,0
+CABO.US,D,20220707,000000,1312.45,1324.73,1303.33,1313.6,42766.420201044,0
+CABO.US,D,20220708,000000,1307.8,1336.44,1306.46,1329.25,88623.527944738,0
+CABO.US,D,20220711,000000,1320.75,1323.52,1287.62,1296.29,49444.962217661,0
+CABO.US,D,20220712,000000,1283.9,1340.69,1282.78,1333.59,54957.074126192,0
+CABO.US,D,20220713,000000,1330.37,1351.91,1323.38,1337.26,42220.945551706,0
+CABO.US,D,20220714,000000,1336.44,1342.55,1319.26,1337.16,39179.57213787,0
+CABO.US,D,20220715,000000,1358.53,1374.84,1346.49,1368.26,36722.923394265,0
+CABO.US,D,20220718,000000,1371.21,1371.21,1338.31,1343.07,45077.139379789,0
+CABO.US,D,20220719,000000,1349.48,1384.5,1349.48,1383.31,29375.118200877,0
+CABO.US,D,20220720,000000,1390.48,1399.81,1372.55,1397.88,27324.053006503,0
+CABO.US,D,20220721,000000,1396.05,1444.42,1387.96,1443.07,69748.29353822,0
+CABO.US,D,20220722,000000,1441.08,1445.81,1419.65,1426.17,39548.924898584,0
+CABO.US,D,20220725,000000,1416.71,1434.86,1411.71,1416.43,26699.071904586,0
+CABO.US,D,20220726,000000,1421.78,1443.22,1417.34,1431.75,26030.815138608,0
+CABO.US,D,20220727,000000,1428.4,1439.97,1420.78,1430.33,34595.370979688,0
+CABO.US,D,20220728,000000,1412.82,1423.55,1369.65,1376.74,72794.699006017,0
+CABO.US,D,20220729,000000,1366.79,1381.29,1357.39,1367.91,64536.092045746,0
+CABO.US,D,20220801,000000,1364.26,1395.3,1364.13,1395.28,40546.277993591,0
+CABO.US,D,20220802,000000,1395.28,1420.9,1375.89,1386.4,74174.488202036,0
+CABO.US,D,20220803,000000,1399.32,1438.92,1381.89,1423.17,37892.372734727,0
+CABO.US,D,20220804,000000,1414.2,1454.87,1414.2,1432.61,41948.208227037,0
+CABO.US,D,20220805,000000,1387.6,1406.41,1354.77,1362.91,67511.042347301,0
+CABO.US,D,20220808,000000,1355.61,1394.81,1326.85,1326.85,48542.211737114,0
+CABO.US,D,20220809,000000,1335.44,1337.38,1296.65,1310.29,54740.695805882,0
+CABO.US,D,20220810,000000,1330.76,1356.21,1330.76,1341.12,28967.521830062,0
+CABO.US,D,20220811,000000,1356.54,1381.15,1329.92,1334.65,31177.599929593,0
+CABO.US,D,20220812,000000,1345.16,1365.71,1340.9,1360.72,18141.560939051,0
+CABO.US,D,20220815,000000,1369.23,1396.09,1366.57,1386.13,28321.40610151,0
+CABO.US,D,20220816,000000,1387.48,1399.89,1383.45,1386.01,20865.914953364,0
+CABO.US,D,20220817,000000,1381.14,1381.14,1345.3,1346.75,31377.875677228,0
+CABO.US,D,20220818,000000,1346.04,1356.31,1328.13,1328.45,42554.067523903,0
+CABO.US,D,20220819,000000,1324.22,1333.72,1306.83,1323.65,28316.374047549,0
+CABO.US,D,20220822,000000,1310.31,1319.98,1274.44,1279.39,37042.962026164,0
+CABO.US,D,20220823,000000,1271.55,1272.03,1237.94,1242.04,42957.63825155,0
+CABO.US,D,20220824,000000,1235.44,1239.42,1195.5,1205.99,104215.85034731,0
+CABO.US,D,20220825,000000,1215.21,1234.95,1207.28,1233.3,44871.831578193,0
+CABO.US,D,20220826,000000,1228.64,1228.64,1181.05,1184.86,51537.290254512,0
+CABO.US,D,20220829,000000,1181.27,1181.27,1144.78,1152.82,55498.409425481,0
+CABO.US,D,20220830,000000,1152.39,1164.34,1137.51,1141.85,47447.289697874,0
+CABO.US,D,20220831,000000,1145.44,1151.47,1125.19,1130.47,62322.634489522,0
+CABO.US,D,20220901,000000,1128.06,1159.26,1125.94,1154.69,42828.864614074,0
+CABO.US,D,20220902,000000,1174.79,1191.37,1114.56,1123.05,32140.222561436,0
+CABO.US,D,20220906,000000,1130.97,1138.01,1075.69,1088.82,55866.879426732,0
+CABO.US,D,20220907,000000,1083.05,1095.65,1079.57,1089.87,47627.006673961,0
+CABO.US,D,20220908,000000,1094.41,1094.41,1071.34,1071.34,35486.572736285,0
+CABO.US,D,20220909,000000,1071.75,1102.91,1071.75,1093.83,26760.761344262,0
+CABO.US,D,20220912,000000,1080.25,1092.08,1074.72,1077.19,60214.223038222,0
+CABO.US,D,20220913,000000,1046.11,1056.89,1041.23,1050.8,56274.50564065,0
+CABO.US,D,20220914,000000,1062.3,1076.77,1040.89,1070.81,57802.601940116,0
+CABO.US,D,20220915,000000,1070.76,1070.76,1045.99,1059.16,62295.526342291,0
+CABO.US,D,20220916,000000,1049.05,1060.55,1016.75,1025.29,82237.082649777,0
+CABO.US,D,20220919,000000,1021.73,1033.23,1010.03,1030.06,59689.128186303,0
+CABO.US,D,20220920,000000,1018.92,1027.88,1002.34,1002.96,46929.222884126,0
+CABO.US,D,20220921,000000,1011.05,1015.13,983.187,986.031,33345.029105036,0
+CABO.US,D,20220922,000000,974.517,980.861,948.79,958.69,55370.90073295,0
+CABO.US,D,20220923,000000,946.2,961.14,930.553,933.431,71920.926620202,0
+CABO.US,D,20220926,000000,933.511,933.511,908.162,915.105,49787.626408817,0
+CABO.US,D,20220927,000000,924.626,924.626,887.759,899.069,61079.675738708,0
+CABO.US,D,20220928,000000,910.164,915.558,894.383,900.941,82293.306955145,0
+CABO.US,D,20220929,000000,888.541,900.931,875.722,893.83,85442.872061206,0
+CABO.US,D,20220930,000000,896.589,901.28,847.047,849.647,79619.640433806,0
+CABO.US,D,20221003,000000,857.117,874.169,843.651,874.169,78376.681682992,0
+CABO.US,D,20221004,000000,881.888,901.564,862.645,883.461,55980.332042921,0
+CABO.US,D,20221005,000000,872.565,872.565,853.79,861.589,60557.592903148,0
+CABO.US,D,20221006,000000,857.107,859.906,836.45,841.081,86044.271327553,0
+CABO.US,D,20221007,000000,837.844,837.844,812.284,813.372,82879.646139697,0
+CABO.US,D,20221010,000000,817.008,822.217,795.573,796.131,106870.35643913,0
+CABO.US,D,20221011,000000,795.713,795.713,755.419,762.556,116048.97429046,0
+CABO.US,D,20221012,000000,761.799,764.797,733.158,737.098,92075.332083724,0
+CABO.US,D,20221013,000000,727.526,790.653,727.526,787.814,162970.16513096,0
+CABO.US,D,20221014,000000,798.641,810.977,773.372,781.629,90630.568236857,0
+CABO.US,D,20221017,000000,797.137,816.808,792.287,808.362,73143.805261956,0
+CABO.US,D,20221018,000000,817.615,827.794,785.494,790.215,85940.858765894,0
+CABO.US,D,20221019,000000,777.605,795.14,768.771,776.789,68658.912903405,0
+CABO.US,D,20221020,000000,780.255,781.32,748.353,765.743,60627.873284858,0
+CABO.US,D,20221021,000000,771.271,776.918,754.515,769,64137.876348546,0
+CABO.US,D,20221024,000000,771.012,787.705,759.438,763.113,82829.445867047,0
+CABO.US,D,20221025,000000,766.789,798.004,763.044,797.794,115500.78731312,0
+CABO.US,D,20221026,000000,797.655,821.739,792.296,792.655,62721.224654363,0
+CABO.US,D,20221027,000000,795.464,836.275,795.464,817.814,123493.67472445,0
+CABO.US,D,20221028,000000,814.517,874.647,814.517,872.505,149405.04745548,0
+CABO.US,D,20221031,000000,866.36,866.36,834.248,856.001,87658.712095977,0
+CABO.US,D,20221101,000000,864.806,871.41,828.013,841.699,72767.303217081,0
+CABO.US,D,20221102,000000,845.663,848.267,804.537,810.294,67947.073037228,0
+CABO.US,D,20221103,000000,790.633,806.266,767.237,799.149,134076.89620453,0
+CABO.US,D,20221104,000000,793.92,793.92,675.136,680.554,301708.65865376,0
+CABO.US,D,20221107,000000,686.072,705.992,644.518,663.891,203897.44341705,0
+CABO.US,D,20221108,000000,664.11,681.162,639.439,649.22,166036.39778442,0
+CABO.US,D,20221109,000000,652.188,652.188,618.094,618.513,121974.61447406,0
+CABO.US,D,20221110,000000,642.138,663.602,637.447,649.947,264968.08310668,0
+CABO.US,D,20221111,000000,660.355,736.595,660.355,721.341,216678.43283374,0
+CABO.US,D,20221114,000000,722.078,731.941,691.695,706.739,130069.9104416,0
+CABO.US,D,20221115,000000,727.068,741.211,712.984,717.177,114528.91003462,0
+CABO.US,D,20221116,000000,722.008,722.008,701.46,703.064,80031.282669536,0
+CABO.US,D,20221117,000000,687.566,698.644,665.484,669.986,187690.78739473,0
+CABO.US,D,20221118,000000,680.843,690.863,660.405,680.624,98337.314094085,0
+CABO.US,D,20221121,000000,664.01,688.114,647.457,664.339,114985.73251573,0
+CABO.US,D,20221122,000000,668.871,708.711,666.852,707.994,95128.512666297,0
+CABO.US,D,20221123,000000,709.08,729.154,704.14,706.909,88466.936485642,0
+CABO.US,D,20221125,000000,713.881,718.034,696.092,711.53,50344.849435232,0
+CABO.US,D,20221128,000000,707.7,728.66,705.305,713.16,103275,0
+CABO.US,D,20221129,000000,700.87,722.16,698.04,719.97,84453,0
+CABO.US,D,20221130,000000,710.4,729.77,700.195,724.29,540063,0
+CABO.US,D,20221201,000000,729.01,746.17,720.5,728.12,93321,0
+CABO.US,D,20221202,000000,720.7,741.58,719.98,735.66,53461,0
+CABO.US,D,20221205,000000,724.69,738.435,720.92,729,82719,0
+CABO.US,D,20221206,000000,729.05,736.66,705,714.51,88200,0
+CABO.US,D,20221207,000000,710.56,714.49,696.17,705.42,91749,0
+CABO.US,D,20221208,000000,706,730.14,688.5972,729.99,76434,0
+CABO.US,D,20221209,000000,722.52,753,722.52,743.3,86285,0
+CABO.US,D,20221212,000000,739.3,748.3,737.155,745,80704,0
+CABO.US,D,20221213,000000,769.06,777.71,746.67,769.51,73323,0
+CABO.US,D,20221214,000000,756.8,757.22,726.69,730.1,109329,0
+CABO.US,D,20221215,000000,726.39,735.99,711.76,715.51,85347,0
+CABO.US,D,20221216,000000,711.9,718.6748,689.7001,699.45,156061,0
+CABO.US,D,20221219,000000,709.46,718.41,683.6,692.34,126690,0
+CABO.US,D,20221220,000000,688.73,715.64,683.9225,701.19,79279,0
+CABO.US,D,20221221,000000,704.95,720.76,702.35,702.37,58611,0
+CABO.US,D,20221222,000000,690.11,708.8,684.285,707.97,68449,0
+CABO.US,D,20221223,000000,697.4,711.52,692.92,697.51,57780,0
+CABO.US,D,20221227,000000,695.4,701.23,683.64,684.78,68238,0
+CABO.US,D,20221228,000000,683.1,697.3,674.18,674.19,58291,0
+CABO.US,D,20221229,000000,678.9,707.9,678.9,705.15,52997,0
+CABO.US,D,20221230,000000,693,711.89,688.16,711.86,66276,0
+CABO.US,D,20230103,000000,716.5,727.93,692.06,696.09,65134,0
+CABO.US,D,20230104,000000,703.5,727.93,700,718.76,90332,0
+CABO.US,D,20230105,000000,714.97,714.97,695.78,705.96,62309,0
+CABO.US,D,20230106,000000,716.47,721.42,702.4,715.6,55028,0
+CABO.US,D,20230109,000000,716.02,729.95,715.1,724.48,64450,0
+CABO.US,D,20230110,000000,720.945,750.31,719.45,743.22,55085,0
+CABO.US,D,20230111,000000,750.1,768.6,743.94,763.57,63865,0
+CABO.US,D,20230112,000000,764.15,778.76,754.87,757.09,74383,0
+CABO.US,D,20230113,000000,749.97,768.66,749.97,759.35,45208,0
+CABO.US,D,20230117,000000,759.34,769.72,749.43,765.24,50946,0
+CABO.US,D,20230118,000000,764,780.72,756.09,765.17,45667,0
+CABO.US,D,20230119,000000,764.99,764.99,751.865,752.28,69053,0
+CABO.US,D,20230120,000000,747.75,783.95,747.75,783.82,55368,0
+CABO.US,D,20230123,000000,792.07,806.135,790.75,800.32,57148,0
+CABO.US,D,20230124,000000,792.72,808.495,790.04,797.24,55009,0
+CABO.US,D,20230125,000000,792.46,809.34,782.49,807.82,47825,0
+CABO.US,D,20230126,000000,809.01,814.99,798.58,808.35,45204,0
+CABO.US,D,20230127,000000,809.38,814.755,798.32,798.75,56403,0
+CABO.US,D,20230130,000000,789.82,806.44,765.02,777.73,68585,0
+CABO.US,D,20230131,000000,775.1,791.62,775.1,789.88,80183,0
+CABO.US,D,20230201,000000,785.86,821.16,777.38,819.8,64576,0
+CABO.US,D,20230202,000000,829.96,861.89,827.369,849.79,54833,0
+CABO.US,D,20230203,000000,836.93,837.34,811.39,827.57,61441,0
+CABO.US,D,20230206,000000,818.06,826.52,804.16,815.33,55960,0
+CABO.US,D,20230207,000000,815.54,826.43,805.03,820.27,33759,0
+CABO.US,D,20230208,000000,810.77,821.87,806.29,814.27,40368,0
+CABO.US,D,20230209,000000,823.4,825.975,780.85,786.08,40763,0
+CABO.US,D,20230210,000000,779.81,792.3598,777.81,791.65,27644,0
+CABO.US,D,20230213,000000,793.63,801.88,785.96,789.84,54682,0
+CABO.US,D,20230214,000000,785.52,794.78,773.42,787.48,35877,0
+CABO.US,D,20230215,000000,785.1,795.37,775.625,778.66,78393,0
+CABO.US,D,20230216,000000,768.4,790.37,760.6,767.85,61842,0
+CABO.US,D,20230217,000000,760.61,761.37,745.145,753.38,73310,0
+CABO.US,D,20230221,000000,731.29,741.51,695.87,726.12,106726,0
+CABO.US,D,20230222,000000,722.12,751.61,715.19,732.75,75107,0
+CABO.US,D,20230223,000000,729.1,740.22,718.6,726,51255,0
+CABO.US,D,20230224,000000,708.71,708.71,684.675,690.54,88257,0
+CABO.US,D,20230227,000000,700.01,703.5,679.315,692.26,72426,0
+CABO.US,D,20230228,000000,694.11,714.7,690.6,690.61,72253,0
+CABO.US,D,20230301,000000,694.99,697.6,679.3001,685.35,54839,0
+CABO.US,D,20230302,000000,681.37,687.9,677.24,682.52,64703,0
+CABO.US,D,20230303,000000,691.2,694.255,679.01,692.23,70220,0
+CABO.US,D,20230306,000000,697.46,709.3,689.58,692.07,94209,0
+CABO.US,D,20230307,000000,691.23,696.7,679.16,684.45,50776,0
+CABO.US,D,20230308,000000,687.85,687.85,673.15,673.69,36050,0
+CABO.US,D,20230309,000000,672.1,672.1,647.83,655.64,56180,0
+CABO.US,D,20230310,000000,652.25,652.25,634.55,643.01,66447,0
+CABO.US,D,20230313,000000,638.14,641.83,622.63,622.63,57248,0
+CABO.US,D,20230314,000000,634.35,636.32,622.03,625.56,64541,0
+CABO.US,D,20230315,000000,609.85,655.16,609.85,645.3,94144,0
+CABO.US,D,20230316,000000,641.44,669.03,641.44,651.05,73979,0
+CABO.US,D,20230317,000000,647.49,659.814,644.41,653.89,71216,0
+CABO.US,D,20230320,000000,655.38,667,636.49,640.22,56935,0
+CABO.US,D,20230321,000000,643.61,663.88,643.61,657.14,42296,0
+CABO.US,D,20230322,000000,655.28,656,627.55,627.91,51557,0
+CABO.US,D,20230323,000000,627.91,653.21,627.91,651.48,73401,0
+CABO.US,D,20230324,000000,650,673.43,642.3901,671.05,61537,0
+CABO.US,D,20230327,000000,680.38,696.3,674.54,688.92,83011,0
+CABO.US,D,20230328,000000,683.9,693.7099,651.56,657.38,65297,0
+CABO.US,D,20230329,000000,661.38,673.07,661.255,666,52889,0
+CABO.US,D,20230330,000000,669.01,678.67,664.37,672.68,54710,0
+CABO.US,D,20230331,000000,672.425,703.14,670.125,702,65992,0
+CABO.US,D,20230403,000000,702,702,678.79,680.35,53504,0
+CABO.US,D,20230404,000000,685.96,692.61,674.095,682.97,43371,0
+CABO.US,D,20230405,000000,681.03,696.05,680.465,696.05,53577,0
+CABO.US,D,20230406,000000,699.3,703.665,693.34,695.22,51891,0
+CABO.US,D,20230410,000000,686.1,707.8,686.1,699,47167,0
+CABO.US,D,20230411,000000,700.1,719.52,700.1,715.78,41086,0
+CABO.US,D,20230412,000000,720.81,720.81,678.8,679.51,41027,0
+CABO.US,D,20230413,000000,685.6,704.5999,682.72,698.46,49284,0
+CABO.US,D,20230414,000000,701.89,701.89,684.3,688.02,33913,0
+CABO.US,D,20230417,000000,690.1,699.725,684.76,696.65,37068,0
+CABO.US,D,20230418,000000,700.26,700.26,673.3,687.61,38268,0
+CABO.US,D,20230419,000000,685.81,704.98,679.5,694.7,39450,0
+CABO.US,D,20230420,000000,685.76,694.03,675.0107,692.03,33079,0
+CABO.US,D,20230421,000000,695.96,699.5506,684.25,689.25,29595,0
+CABO.US,D,20230424,000000,686.1,694.01,681.92,690.07,34845,0
+CABO.US,D,20230425,000000,683.16,683.64,663.65,669.42,55410,0
+CABO.US,D,20230426,000000,668.81,671.55,658.62,666.91,50231,0
+CABO.US,D,20230427,000000,675.455,726.8,675.455,721.83,69996,0
+CABO.US,D,20230428,000000,718.31,760.69,718.31,758.41,59459,0
+CABO.US,D,20230501,000000,760,768.75,745.14,749.38,51084,0
+CABO.US,D,20230502,000000,748.64,748.64,712.2,723.34,52121,0
+CABO.US,D,20230503,000000,724.31,740.525,717.15,723.13,40727,0
+CABO.US,D,20230504,000000,726.59,726.59,693.98,693.98,36031,0
+CABO.US,D,20230505,000000,699.69,706.67,651.065,697.19,80572,0
+CABO.US,D,20230508,000000,700.08,700.3,675.41,687.12,50436,0
+CABO.US,D,20230509,000000,683.05,683.05,667.465,682.29,54611,0
+CABO.US,D,20230510,000000,689.98,689.98,661.6,672.91,83044,0
+CABO.US,D,20230511,000000,669.92,675.0083,664.265,670.2,47442,0
+CABO.US,D,20230512,000000,671.05,673.13,662.39,673.1,39322,0
+CABO.US,D,20230515,000000,671.76,680.46,663.88,675.81,45842,0
+CABO.US,D,20230516,000000,673.01,684.08,669,669.27,41583,0
+CABO.US,D,20230517,000000,675,679.11,666.67,666.81,50991,0
+CABO.US,D,20230518,000000,663,682.87,658,677.26,49770,0
+CABO.US,D,20230519,000000,680,684.29,663.61,665,45153,0
+CABO.US,D,20230522,000000,665.99,670.21,660.55,662.82,67900,0
+CABO.US,D,20230523,000000,662.33,662.33,642.1,650.27,61288,0
+CABO.US,D,20230524,000000,645.18,645.18,629.54,639.13,52038,0
+CABO.US,D,20230525,000000,638.1,638.1,614.36,617,55210,0
+CABO.US,D,20230526,000000,614.3,626.84,613.82,620.75,65800,0
+CABO.US,D,20230530,000000,626.34,626.8293,615.87,620.06,56973,0
+CABO.US,D,20230531,000000,619.94,620.28,611.78,611.83,55851,0
+CABO.US,D,20230601,000000,610.16,624.49,602.7,621.14,61194,0
+CABO.US,D,20230602,000000,623.98,623.98,614.47,623.86,74863,0
+CABO.US,D,20230605,000000,620.01,663.82,620.01,655.62,92297,0
+CABO.US,D,20230606,000000,654.84,683.82,653.725,661.02,75825,0
+CABO.US,D,20230607,000000,664.94,681.41,661.91,678.33,46334,0
+CABO.US,D,20230608,000000,678.2,680.91,665.17,680.54,66179,0
+CABO.US,D,20230609,000000,681.58,681.58,659.23,664.69,51950,0
+CABO.US,D,20230612,000000,665.99,686.855,665.76,684.92,42655,0
+CABO.US,D,20230613,000000,691.16,695,682.71,683.81,47426,0
+CABO.US,D,20230614,000000,684.99,696,673.38,679.83,78606,0
+CABO.US,D,20230615,000000,676.11,697.44,670,694.04,75554,0
+CABO.US,D,20230616,000000,693.47,693.47,670.685,675.64,138444,0
+CABO.US,D,20230620,000000,674.31,674.31,651.17,659.9,86399,0
+CABO.US,D,20230621,000000,655.1,659.9509,638.7,638.75,146424,0
+CABO.US,D,20230622,000000,635.94,638.965,621.01,634.2,124170,0
+CABO.US,D,20230623,000000,628.73,641.22,628.73,634.85,131240,0
+CABO.US,D,20230626,000000,633.11,651.27,633.11,641.63,48645,0
+CABO.US,D,20230627,000000,644.9,671.73,644.85,666.23,56044,0
+CABO.US,D,20230628,000000,664.45,674.85,661.38,674.85,45371,0
+CABO.US,D,20230629,000000,671.07,674.89,651.98,653.96,60154,0
+CABO.US,D,20230630,000000,658.21,661.15,651.98,657.08,50382,0
+CABO.US,D,20230703,000000,656,661.18,647.59,649.05,44234,0
+CABO.US,D,20230705,000000,644.6,662.1,634.46,650.35,87168,0
+CABO.US,D,20230706,000000,641.27,650.11,635.41,641.12,57550,0
+CABO.US,D,20230707,000000,640.52,666.17,640.52,653.54,78317,0
+CABO.US,D,20230710,000000,647.24,661.66,639.355,640.78,84811,0
+CABO.US,D,20230711,000000,642.03,649.94,637.28,649.14,77797,0
+CABO.US,D,20230712,000000,660,660,641.25,642.97,54856,0
+CABO.US,D,20230713,000000,651.61,652.99,641.535,649.96,83925,0
+CABO.US,D,20230714,000000,647.28,656.985,641.57,642.5,54072,0
+CABO.US,D,20230717,000000,643.46,648,638.91,647.36,71261,0
+CABO.US,D,20230718,000000,649.91,683.7,649.145,681.42,85461,0
+CABO.US,D,20230719,000000,688.82,725.02,688.81,718.69,90852,0
+CABO.US,D,20230720,000000,715.42,742.37,715.42,740.94,78614,0
+CABO.US,D,20230721,000000,745.17,749,719.82,726.94,91074,0
+CABO.US,D,20230724,000000,727.1,748.74,727.1,730.86,56404,0
+CABO.US,D,20230725,000000,729.85,731.1625,722,723.26,31670,0
+CABO.US,D,20230726,000000,722.77,724.35,718.49,721.99,37639,0
+CABO.US,D,20230727,000000,726.86,744.95,720.8906,722.1,41379,0
+CABO.US,D,20230728,000000,728.04,733.14,710.06,710.1,37223,0
+CABO.US,D,20230731,000000,716.8,739.2,716.8,723.94,60744,0
+CABO.US,D,20230801,000000,723.74,732.5589,711.27,713.8,52551,0
+CABO.US,D,20230802,000000,707.27,741.25,707.27,730.57,64199,0
+CABO.US,D,20230803,000000,721.1,732.15,715.56,725.74,42632,0
+CABO.US,D,20230804,000000,722.66,722.66,668.98,668.98,108461,0
+CABO.US,D,20230807,000000,666.19,683.695,657.12,666.36,93428,0
+CABO.US,D,20230808,000000,658.03,684.5,656,683,69868,0
+CABO.US,D,20230809,000000,680.55,685.9894,662.065,665.44,51781,0
+CABO.US,D,20230810,000000,666.58,684,666.58,675.94,75254,0
+CABO.US,D,20230811,000000,674.06,686.69,674.06,683.11,31957,0
+CABO.US,D,20230814,000000,677.2,687.92,672.54,685.82,38933,0
+CABO.US,D,20230815,000000,681.33,688.04,675.12,677.21,24446,0
+CABO.US,D,20230816,000000,675.19,676.225,663.47,664.17,49239,0
+CABO.US,D,20230817,000000,665.31,675.715,659.59,663.95,47205,0
+CABO.US,D,20230818,000000,659.07,660.91,634.195,636.47,103718,0
+CABO.US,D,20230821,000000,637.05,672.515,637.05,661.98,96800,0
+CABO.US,D,20230822,000000,662.54,668.1,637.59,646.6,43377,0
+CABO.US,D,20230823,000000,650.49,650.49,631.795,635.69,44861,0
+CABO.US,D,20230824,000000,633,640.43,633,638.68,40817,0
+CABO.US,D,20230825,000000,641.38,644.36,628.3425,633.65,39617,0
+CABO.US,D,20230828,000000,633.89,645.755,633.89,637.13,41552,0
+CABO.US,D,20230829,000000,641.65,654.06,637.13,649.81,47659,0
+CABO.US,D,20230830,000000,648.41,661.11,647,660.83,30911,0
+CABO.US,D,20230831,000000,663.18,667.66,649.79,650.57,37716,0
+CABO.US,D,20230901,000000,656.02,656.02,626.41,628.02,50492,0
+CABO.US,D,20230905,000000,621.38,640.03,618.09,626.4,54796,0
+CABO.US,D,20230906,000000,625.41,626.295,617.59,622.53,52341,0
+CABO.US,D,20230907,000000,617.06,625.1675,615.58,619.29,85028,0
+CABO.US,D,20230908,000000,622.99,626.51,619.11,624.26,37096,0
+CABO.US,D,20230911,000000,626.91,630.59,618.8,621,35810,0
+CABO.US,D,20230912,000000,619.32,631.31,608.37,624.65,50226,0
+CABO.US,D,20230913,000000,620,622.55,613.9,622.53,32813,0
+CABO.US,D,20230914,000000,626.15,638.9,625.36,637.35,54612,0
+CABO.US,D,20230915,000000,637.53,637.53,620.72,621.16,127438,0
+CABO.US,D,20230918,000000,622.36,626.7,620,623.27,47749,0
+CABO.US,D,20230919,000000,624.54,635.7,624.54,634.11,65022,0
+CABO.US,D,20230920,000000,639.43,645.99,636.2,642.64,44487,0
+CABO.US,D,20230921,000000,640.84,648.1575,637.71,638.34,29034,0
+CABO.US,D,20230922,000000,638.98,638.98,623.115,628.25,41267,0
+CABO.US,D,20230925,000000,634.47,634.47,619.03,620.76,37577,0
+CABO.US,D,20230926,000000,616.93,623.92,608.855,611.47,43159,0
+CABO.US,D,20230927,000000,614.53,617.0735,599.04,608.08,33196,0
+CABO.US,D,20230928,000000,606.93,611.045,601.03,602.05,29458,0
+CABO.US,D,20230929,000000,604.8,617.29,604.8,615.64,40284,0
+CABO.US,D,20231002,000000,614.64,616.485,599.01,602.34,47581,0
+CABO.US,D,20231003,000000,596.51,601.4,580,600,170750,0
+CABO.US,D,20231004,000000,600.73,614.57,599.58,609.32,59300,0
+CABO.US,D,20231005,000000,608.86,618.6,606,616.8,40540,0
+CABO.US,D,20231006,000000,611.02,628.9299,609.79,615.76,54829,0
+CABO.US,D,20231009,000000,609.67,633.41,609.47,630.95,48853,0
+CABO.US,D,20231010,000000,631.9,645.68,629.43,643.24,32702,0
+CABO.US,D,20231011,000000,641.72,658.8399,641.72,650.74,29046,0
+CABO.US,D,20231012,000000,646.77,649.76,638,645.09,27828,0
+CABO.US,D,20231013,000000,650.55,657.275,646.045,649.9,21888,0
+CABO.US,D,20231016,000000,653.93,671.62,653.93,664.95,62649,0
+CABO.US,D,20231017,000000,661.3,666.02,646.65,647.38,51455,0
+CABO.US,D,20231018,000000,643.64,647,630.18,636.32,42467,0
+CABO.US,D,20231019,000000,637.6,637.6,618.35,625.41,37571,0
+CABO.US,D,20231020,000000,624.45,628.22,616.82,617.16,20853,0
+CABO.US,D,20231023,000000,613.02,620.69,597.54,602,45125,0
+CABO.US,D,20231024,000000,604.27,615.65,593.4865,606.67,35620,0
+CABO.US,D,20231025,000000,601.11,603.71,583.2734,584.97,28547,0
+CABO.US,D,20231026,000000,582.48,582.48,553.955,575.16,111228,0
+CABO.US,D,20231027,000000,569.36,569.36,520.05,542,101038,0
+CABO.US,D,20231030,000000,546.22,558.25,539.39,552.86,54794,0
+CABO.US,D,20231031,000000,550.53,554.91,545.6101,549.87,49224,0
+CABO.US,D,20231101,000000,553.24,554.91,544.58,550,54657,0
+CABO.US,D,20231102,000000,554.39,581.87,551.1,562.45,110931,0
+CABO.US,D,20231103,000000,558.57,618.44,558.57,595.88,116110,0
+CABO.US,D,20231106,000000,586.54,601.14,579.05,591.91,54022,0
+CABO.US,D,20231107,000000,589.54,606.37,571.68,605.75,55625,0
+CABO.US,D,20231108,000000,606.1,606.1,582.69,588.13,40944,0
+CABO.US,D,20231109,000000,592.98,592.98,550.09,550.12,91032,0
+CABO.US,D,20231110,000000,550.18,550.18,529.39,530.32,75818,0
+CABO.US,D,20231113,000000,528.63,533.82,519.235,522.75,62336,0
+CABO.US,D,20231114,000000,533.53,565.14,533.425,558.72,125884,0
+CABO.US,D,20231115,000000,556.81,566.57,550,561,61966,0
+CABO.US,D,20231116,000000,562.46,562.46,540.855,549.81,36772,0
+CABO.US,D,20231117,000000,555.09,561.67,540.01,555.64,67167,0
+CABO.US,D,20231120,000000,562,574.755,557.145,567.55,49251,0
+CABO.US,D,20231121,000000,558.74,562.16,545.005,549.51,37895,0
+CABO.US,D,20231122,000000,551,559.26,534.14,540,56926,0
+CABO.US,D,20231124,000000,540.93,545.5,536.5,544.9,23345,0
+CABO.US,D,20231127,000000,547.06,547.06,531.47,534.96,40943,0
+CABO.US,D,20231128,000000,534.06,552.7265,526,546.2,51368,0
+CABO.US,D,20231129,000000,550.64,556,534.645,537.73,73262,0
+CABO.US,D,20231130,000000,543.98,544.26,530.88,532.08,55870,0
+CABO.US,D,20231201,000000,530.4,549.06,527.91,543,88958,0
+CABO.US,D,20231204,000000,532.6,573.79,532.6,560.31,96139,0
+CABO.US,D,20231205,000000,557.74,557.74,510.3101,522.3,96743,0
+CABO.US,D,20231206,000000,528.14,533.983,522.1,523.76,72847,0
+CABO.US,D,20231207,000000,519.77,532.33,519.77,525.01,44065,0
+CABO.US,D,20231208,000000,525.99,532.58,524.1,526.4,50675,0
+CABO.US,D,20231211,000000,527.6,530.1,515.575,519.61,76546,0
+CABO.US,D,20231212,000000,518.77,531.555,506.18,528.74,73968,0
+CABO.US,D,20231213,000000,527,535.3,517,535.3,154049,0
+CABO.US,D,20231214,000000,542.99,567.83,542.99,550.33,60565,0
+CABO.US,D,20231215,000000,552.01,552.01,538.05,541.29,68806,0
+CABO.US,D,20231218,000000,545,549.6458,534.86,541.26,41332,0
+CABO.US,D,20231219,000000,546.44,555.19,543.7,554.19,49881,0
+CABO.US,D,20231220,000000,552.18,552.18,537.022,540.43,38287,0
+CABO.US,D,20231221,000000,544.3,548.75,540.42,544.02,34923,0
+CABO.US,D,20231222,000000,541.8,549.83,539.3,543.93,30940,0
+CABO.US,D,20231226,000000,546.31,552.75,541.42,551.88,26228,0
+CABO.US,D,20231227,000000,553.93,557.86,544.74,556.57,32400,0
+CABO.US,D,20231228,000000,550,565.97,542.2101,559.94,28454,0
+CABO.US,D,20231229,000000,557.03,557.03,553,556.59,33720,0
+CABO.US,D,20240102,000000,557.16,564.1499,550.17,553.58,42553,0
+CABO.US,D,20240103,000000,549.55,551.625,539,541.35,61184,0
+CABO.US,D,20240104,000000,541.15,544.875,522.312,531.78,84330,0
+CABO.US,D,20240105,000000,529.9,552.5,529.9,538.11,94153,0
+CABO.US,D,20240108,000000,540.47,562.73,532.38,556.84,86852,0
+CABO.US,D,20240109,000000,553.11,558.23,544.821,558.22,71027,0
+CABO.US,D,20240110,000000,558.61,574.53,550.24,554.12,72406,0
+CABO.US,D,20240111,000000,553.43,561.67,545.04,559.07,63064,0
+CABO.US,D,20240112,000000,561.89,565.14,545.6,551.36,55998,0
+CABO.US,D,20240116,000000,553.2,553.2,539.735,541.1,76416,0
+CABO.US,D,20240117,000000,534.2,538.7,514,521.71,98354,0
+CABO.US,D,20240118,000000,526.94,528.8119,522.325,523.5,37613,0
+CABO.US,D,20240119,000000,524.79,532.58,515.45,532.58,54319,0
+CABO.US,D,20240122,000000,536.83,548.61,536.83,548.61,45809,0
+CABO.US,D,20240123,000000,554.41,554.41,542.21,552.84,55305,0
+CABO.US,D,20240124,000000,559.06,559.06,540.135,542.52,47788,0
+CABO.US,D,20240125,000000,545.34,553.75,538.4,553.74,33132,0
+CABO.US,D,20240126,000000,557.57,573.025,557.57,572.87,34542,0
+CABO.US,D,20240129,000000,569.33,569.33,552.9525,563.75,45208,0
+CABO.US,D,20240130,000000,559.29,565.45,556.25,558.2,68225,0
+CABO.US,D,20240131,000000,555.12,566.88,548.86,548.93,37907,0
+CABO.US,D,20240201,000000,554.55,554.55,536.735,551.33,60070,0
+CABO.US,D,20240202,000000,542.8,542.8,500,510.01,123190,0
+CABO.US,D,20240205,000000,511.84,515.49,501.15,505.47,64464,0
+CABO.US,D,20240206,000000,502.5,508.87,496.385,505.66,105755,0
+CABO.US,D,20240207,000000,507,510.39,488.9,491.05,85886,0
+CABO.US,D,20240208,000000,494.61,500.54,482.945,486.69,84424,0
+CABO.US,D,20240209,000000,486.01,498.76,483.29,498.15,74451,0
+CABO.US,D,20240212,000000,500.3,513.7,499.62,505.84,62574,0
+CABO.US,D,20240213,000000,492.58,492.58,474.23,485.87,104372,0
+CABO.US,D,20240214,000000,490.6,496.94,480.1,496.36,60170,0
+CABO.US,D,20240215,000000,496.9,505.99,491.74,493.57,93849,0
+CABO.US,D,20240216,000000,489.24,497.07,482.6,483.43,102656,0
+CABO.US,D,20240220,000000,482.09,495,480.31,493.92,90680,0
+CABO.US,D,20240221,000000,493,493,475.29,475.72,85902,0
+CABO.US,D,20240222,000000,473.66,479.79,467.91,476.06,111687,0
+CABO.US,D,20240223,000000,477.65,477.65,405.75,441.08,274394,0
+CABO.US,D,20240226,000000,441.78,448.5,432.05,436.7,156460,0
+CABO.US,D,20240227,000000,436.63,448.26,431.17,445.9,116619,0
+CABO.US,D,20240228,000000,439.73,445.8621,438.812,442.75,82066,0
+CABO.US,D,20240229,000000,447.27,460.455,447.27,456,90309,0
+CABO.US,D,20240301,000000,455.52,465.71,450.24,457.63,79853,0
+CABO.US,D,20240304,000000,457.03,457.925,438.47,445,104923,0
+CABO.US,D,20240305,000000,450.89,475,441.35,450.64,200236,0
+CABO.US,D,20240306,000000,451.99,453.23,438.7,439.82,92402,0
+CABO.US,D,20240307,000000,440.39,446.39,438,442.74,69940,0
+CABO.US,D,20240308,000000,445.75,451.17,441.75,450.68,48652,0
+CABO.US,D,20240311,000000,450.37,468,450.37,467.97,60435,0
+CABO.US,D,20240312,000000,469.41,469.41,455.31,466.02,83331,0
+CABO.US,D,20240313,000000,466.8,470.87,454.16,454.94,108329,0
+CABO.US,D,20240314,000000,453.54,453.99,421.63,426.48,122112,0
+CABO.US,D,20240315,000000,426,428,418.7,421.69,165462,0
+CABO.US,D,20240318,000000,419.09,448.835,413.7,443.02,113338,0
+CABO.US,D,20240319,000000,439.96,445.015,435.94,440.62,70820,0
+CABO.US,D,20240320,000000,437.49,447.97,434.845,445.19,54492,0
+CABO.US,D,20240321,000000,443.64,452.72,440.57,442.87,51861,0
+CABO.US,D,20240322,000000,442.33,446.085,429.67,432.31,66758,0
+CABO.US,D,20240325,000000,433.7,441,433.04,438.68,51509,0
+CABO.US,D,20240326,000000,440.78,440.78,431.81,435.69,87349,0
+CABO.US,D,20240327,000000,439.31,439.31,415.52,424.98,144592,0
+CABO.US,D,20240328,000000,429,429.155,415.01,423.13,161433,0
+CABO.US,D,20240401,000000,426.66,426.66,411.845,421.95,69570,0
+CABO.US,D,20240402,000000,420.41,426.91,415.015,424.31,66615,0
+CABO.US,D,20240403,000000,424.43,424.83,410.92,411.2,60632,0
+CABO.US,D,20240404,000000,415.14,429.29,410.61,410.63,70973,0
+CABO.US,D,20240405,000000,405.52,410.54,388.69,392.01,223211,0
+CABO.US,D,20240408,000000,393.56,404.2825,393.26,400.91,111518,0
+CABO.US,D,20240409,000000,399.47,401.7975,392.01,399.16,102751,0
+CABO.US,D,20240410,000000,393.18,393.18,376.195,379.01,213080,0
+CABO.US,D,20240411,000000,380.47,386.42,373.37,386,110726,0
+CABO.US,D,20240412,000000,383.01,392.375,376.8701,386.76,122709,0
+CABO.US,D,20240415,000000,387.22,397.52,382,392.43,128131,0
+CABO.US,D,20240416,000000,389.94,389.94,380.9,387,88325,0
+CABO.US,D,20240417,000000,389.02,397.9,388.81,393.6,75139,0
+CABO.US,D,20240418,000000,406.97,413.175,397.09,398.3,333872,0
+CABO.US,D,20240419,000000,397.58,408.15,394.53,394.98,721467,0
+CABO.US,D,20240422,000000,396.81,415.08,393.32,406.91,123190,0
+CABO.US,D,20240423,000000,406.02,411.3,404.715,407.42,124277,0
+CABO.US,D,20240424,000000,403.92,406.68,400.17,402.98,88875,0
+CABO.US,D,20240425,000000,396.66,400.93,383.155,387.39,143245,0
+CABO.US,D,20240426,000000,383.86,394.79,380.02,389.24,76294,0
+CABO.US,D,20240429,000000,391.28,400.67,391.28,398.37,80059,0
+CABO.US,D,20240430,000000,395.57,395.57,387.07,393.85,90029,0
+CABO.US,D,20240501,000000,396.01,399.5,388.18,396.71,77317,0
+CABO.US,D,20240502,000000,402.74,406.18,392.34,395.98,90570,0
+CABO.US,D,20240503,000000,369.13,408.415,369.13,378.45,162639,0
+CABO.US,D,20240506,000000,383.21,402.45,376.02,402.43,157757,0
+CABO.US,D,20240507,000000,404.04,404.48,392.96,393,100234,0
+CABO.US,D,20240508,000000,391.16,401.765,390.58,395.42,84472,0
+CABO.US,D,20240509,000000,395.9,399.46,387.56,392.33,109763,0
+CABO.US,D,20240510,000000,393.15,397.01,381.58,393.75,105706,0
+CABO.US,D,20240513,000000,398.59,409.98,396.42,398.92,94792,0
+CABO.US,D,20240514,000000,406.04,412.25,400.56,404.42,105350,0
+CABO.US,D,20240515,000000,409.16,410.31,385.01,388.31,107742,0
+CABO.US,D,20240516,000000,388.74,395.98,386.52,395.36,79076,0
+CABO.US,D,20240517,000000,395.22,395.22,385.415,387.44,103330,0
+CABO.US,D,20240520,000000,387.45,387.45,376.95,378,101349,0
+CABO.US,D,20240521,000000,374.46,378.43,363.11,363.69,121735,0
+CABO.US,D,20240522,000000,361.59,363.89,351.97,351.98,116747,0
+CABO.US,D,20240523,000000,356.55,356.79,337.84,338,203871,0
+CABO.US,D,20240524,000000,335.82,353.73,332.9401,353.13,147712,0
+CABO.US,D,20240528,000000,354.78,369.36,354.78,368.62,147382,0
+CABO.US,D,20240529,000000,363.93,366.83,355.21,366.37,108424,0
+CABO.US,D,20240530,000000,369.89,378.14,363.49,375.58,88474,0
+CABO.US,D,20240531,000000,375.78,387.96,371.675,385.91,81473,0
+CABO.US,D,20240603,000000,378.92,395.925,378.92,388.88,128156,0
+CABO.US,D,20240604,000000,389.34,393.7,385.76,387.68,70432,0
+CABO.US,D,20240605,000000,392.27,392.27,383.71,383.73,73739,0
+CABO.US,D,20240606,000000,380.05,391.41,380.05,386.7,70867,0
+CABO.US,D,20240607,000000,382.34,390.76,374.72,374.72,53598,0
+CABO.US,D,20240610,000000,370.03,370.03,364,364.21,73193,0
+CABO.US,D,20240611,000000,359.74,373.105,359.74,368.28,84581,0
+CABO.US,D,20240612,000000,375.22,379.835,357.8,359.85,68078,0
+CABO.US,D,20240613,000000,359.12,359.85,354.12,358.22,48171,0
+CABO.US,D,20240614,000000,356.71,359.81,352.14,359.77,60355,0
+CABO.US,D,20240617,000000,356.93,364.46,353.27,362.43,69246,0
+CABO.US,D,20240618,000000,363.47,368.21,355.9,356.39,90550,0
+CABO.US,D,20240620,000000,354.36,360.04,353.84,356.47,55016,0
+CABO.US,D,20240621,000000,358.74,369.37,353.29,368.39,178173,0
+CABO.US,D,20240624,000000,366.78,368.76,351.535,359.64,81179,0
+CABO.US,D,20240625,000000,359.04,359.04,339.96,340.31,86160,0
+CABO.US,D,20240626,000000,339.36,356.62,338.41,355.02,106568,0
+CABO.US,D,20240627,000000,355.27,358.73,347.23,348.65,112113,0
+CABO.US,D,20240628,000000,348.75,359.23,348.75,354,915364,0
+CABO.US,D,20240701,000000,355.99,356.39,341,347.62,97584,0
+CABO.US,D,20240702,000000,347.68,349,342.76,348.3,83456,0
+CABO.US,D,20240703,000000,348.3,349.8,343.48,349.61,36846,0
+CABO.US,D,20240705,000000,345.64,349.93,345.62,346.82,56488,0
+CABO.US,D,20240708,000000,348.11,348.11,330.1,332.63,119700,0
+CABO.US,D,20240709,000000,331.47,331.47,320.94,321.9,95952,0
+CABO.US,D,20240710,000000,325.59,328.28,318.685,327.86,86310,0
+CABO.US,D,20240711,000000,331.78,344.24,331,336.72,147825,0
+CABO.US,D,20240712,000000,339.93,340.47,334.08,339.07,102477,0
+CABO.US,D,20240715,000000,337.51,359.33,337.51,343.69,291932,0
+CABO.US,D,20240716,000000,347.79,364.84,341.36,363.26,182468,0
+CABO.US,D,20240717,000000,357.92,377.36,357.92,376.96,134247,0
+CABO.US,D,20240718,000000,376.73,383.765,362.08,364.25,121291,0
+CABO.US,D,20240719,000000,363.76,363.99,353.52,357.83,112311,0
+CABO.US,D,20240722,000000,357.26,357.26,335.805,343,113507,0
+CABO.US,D,20240723,000000,341.28,352.285,334.04,348.56,106472,0
+CABO.US,D,20240724,000000,348.47,351.37,339.19,342.31,80129,0
+CABO.US,D,20240725,000000,345.09,354.315,343.73,344.67,79795,0
+CABO.US,D,20240726,000000,361.81,399.785,361,395.01,253838,0
+CABO.US,D,20240729,000000,391.5,413.97,391.5,411.21,183460,0
+CABO.US,D,20240730,000000,409.27,416.14,400.81,410.03,116963,0
+CABO.US,D,20240731,000000,412.27,420.72,405.39,413.38,109638,0
+CABO.US,D,20240801,000000,410.83,410.83,397.45,404.56,91184,0
+CABO.US,D,20240802,000000,394.91,404.225,362.77,394.25,99725,0
+CABO.US,D,20240805,000000,379.04,420,379.04,418.85,192615,0
+CABO.US,D,20240806,000000,415.13,415.13,390.77,398.35,136331,0
+CABO.US,D,20240807,000000,404.15,411.92,393.565,396.52,85226,0
+CABO.US,D,20240808,000000,397.92,404.06,395.93,403.01,55335,0
+CABO.US,D,20240809,000000,402.71,402.71,384.635,390.81,60062,0
+CABO.US,D,20240812,000000,390.23,391.12,375.9,376.91,53215,0
+CABO.US,D,20240813,000000,381.46,388.465,376.52,384.82,69352,0
+CABO.US,D,20240814,000000,384.96,384.96,372.19,373.25,90275,0
+CABO.US,D,20240815,000000,380.44,380.44,363.415,367.69,131142,0
+CABO.US,D,20240816,000000,365.16,370.47,359.89,365.17,97852,0
+CABO.US,D,20240819,000000,366.75,375,354,355.68,83251,0
+CABO.US,D,20240820,000000,354.52,358.775,352.06,352.45,62708,0
+CABO.US,D,20240821,000000,353.36,355.185,346.65,348.58,75203,0
+CABO.US,D,20240822,000000,347.2,349.35,334.25,334.97,51218,0
+CABO.US,D,20240823,000000,337.99,352.07,336.8851,350.28,53072,0
+CABO.US,D,20240826,000000,352.55,363.46,349.445,362.22,64493,0
+CABO.US,D,20240827,000000,361.51,367.3916,356.02,359.84,62698,0
+CABO.US,D,20240828,000000,357.25,359.215,350.3,355.32,56030,0
+CABO.US,D,20240829,000000,357.61,361.85,353.195,361.84,137713,0
+CABO.US,D,20240830,000000,360.99,361.49,350.84,352.72,78343,0
+CABO.US,D,20240903,000000,352.06,358.2,348.3137,354.92,80096,0
+CABO.US,D,20240904,000000,354.64,361.095,343.65,348.93,68382,0
+CABO.US,D,20240905,000000,348.93,353.05,345,353.01,56316,0
+CABO.US,D,20240906,000000,353.14,353.14,343.37,345.23,46960,0
+CABO.US,D,20240909,000000,344,345.05,336.015,336.36,74060,0
+CABO.US,D,20240910,000000,335.06,335.06,327.3958,331.51,77304,0
+CABO.US,D,20240911,000000,330.37,330.37,314.33,314.77,164847,0
+CABO.US,D,20240912,000000,313.15,325.15,313.15,324.9,88865,0
+CABO.US,D,20240913,000000,327.47,337.49,326.79,336.92,75763,0
+CABO.US,D,20240916,000000,340.57,348.5279,333.225,339.84,79005,0
+CABO.US,D,20240917,000000,343.35,345.585,336.1,336.42,49191,0
+CABO.US,D,20240918,000000,338.1,350,336,346.49,65228,0
+CABO.US,D,20240919,000000,351.12,360,344.83,346.96,111771,0
+CABO.US,D,20240920,000000,344.74,346.27,340.29,341.85,139256,0
+CABO.US,D,20240923,000000,341.62,343.97,335,341.68,49934,0
+CABO.US,D,20240924,000000,347.52,350.565,345.01,348.3,89635,0
+CABO.US,D,20240925,000000,346.78,349.13,339.7,342.11,87345,0
+CABO.US,D,20240926,000000,349.17,350.57,342.02,344.46,80096,0
+CABO.US,D,20240927,000000,348.29,358.1,344.84,353.56,64805,0
+CABO.US,D,20240930,000000,349.2,354.63,348,349.79,79580,0
+CABO.US,D,20241001,000000,351.08,351.08,343.625,348.46,55441,0
+CABO.US,D,20241002,000000,346.38,352.845,344.33,349.76,44114,0
+CABO.US,D,20241003,000000,346.82,346.82,339.555,343.02,48031,0
+CABO.US,D,20241004,000000,345.34,352.14,344.5661,346.33,44243,0
+CABO.US,D,20241007,000000,343.05,345.92,330.59,330.61,54122,0
+CABO.US,D,20241008,000000,333.72,333.72,314.06,316.06,93203,0
+CABO.US,D,20241009,000000,312.3,324,311.28,319.84,78196,0
+CABO.US,D,20241010,000000,319.84,335.15,319.23,333.99,160789,0
+CABO.US,D,20241011,000000,334,341.29,333,339.37,125707,0
+CABO.US,D,20241014,000000,337.72,347.84,335.37,341.88,112916,0
+CABO.US,D,20241015,000000,340.82,358.99,340.82,355.86,127720,0
+CABO.US,D,20241016,000000,358.37,361.965,348.58,350.59,91955,0
+CABO.US,D,20241017,000000,349.32,358.39,346.09,358.39,66146,0
+CABO.US,D,20241018,000000,359.9,365.37,357.66,360.65,67493,0
+CABO.US,D,20241021,000000,359.52,359.52,339.03,339.15,103983,0
+CABO.US,D,20241022,000000,339.35,360.65,339.35,348.04,80258,0
+CABO.US,D,20241023,000000,349.69,349.69,341.945,346.61,59753,0
+CABO.US,D,20241024,000000,346.75,348.32,343.75,345,63786,0
+CABO.US,D,20241025,000000,348.78,350.65,342.81,343.65,37374,0
+CABO.US,D,20241028,000000,347.08,350.165,343.26,344.31,51029,0
+CABO.US,D,20241029,000000,340.26,341.3475,330.9,338.01,62718,0
+CABO.US,D,20241030,000000,337.51,343.565,336.89,336.89,47321,0
+CABO.US,D,20241031,000000,338.76,343.43,332.54,341.56,78742,0
+CABO.US,D,20241101,000000,351.81,366.52,341.355,359.98,161659,0
+CABO.US,D,20241104,000000,363.48,376.46,361.275,364.04,101942,0
+CABO.US,D,20241105,000000,362.92,374.92,362.92,374.84,95773,0
+CABO.US,D,20241106,000000,385,419.1,385,417.45,219619,0
+CABO.US,D,20241107,000000,411.39,411.39,384.76,386.58,139732,0
+CABO.US,D,20241108,000000,392.58,406.175,384.3701,402.57,193732,0
+CABO.US,D,20241111,000000,407.155,409,396.53,403.56,121477,0
+CABO.US,D,20241112,000000,400.215,408.3,398.54,402.25,67620,0
+CABO.US,D,20241113,000000,399.99,417.23,397.84,412.21,109328,0
+CABO.US,D,20241114,000000,414.38,416.365,406.44,407.7,57543,0
+CABO.US,D,20241115,000000,406.66,409.77,395.6,397.64,77374,0
+CABO.US,D,20241118,000000,395.68,403,393.3,396.74,74357,0
+CABO.US,D,20241119,000000,385.8601,400,385.8601,398.16,67857,0
+CABO.US,D,20241120,000000,403.26,404.16,394.64,403.37,114844,0
+CABO.US,D,20241121,000000,400.085,409.8,400.085,402.85,68227,0
+CABO.US,D,20241122,000000,401.61,416.97,401.61,416.55,88150,0
+CABO.US,D,20241125,000000,420.025,436.995,416.705,425.99,145942,0
+CABO.US,D,20241126,000000,418.61,423.78,416.495,419.47,58606,0
+CABO.US,D,20241127,000000,427.57,432.365,418.55,419.57,110375,0
+CABO.US,D,20241129,000000,426.95,426.95,419.145,420.22,31280,0
+CABO.US,D,20241202,000000,417.93,426.46,414.7,422.93,90902,0
+CABO.US,D,20241203,000000,417,421.76,410.66,410.67,46466,0
+CABO.US,D,20241204,000000,409.045,415.47,406.795,409.31,78690,0
+CABO.US,D,20241205,000000,409.755,418.39,403.82,416.35,58370,0
+CABO.US,D,20241206,000000,416.95,424.485,413.41,421.73,59339,0
+CABO.US,D,20241209,000000,422.32,428.14,398.44,400.85,77174,0
+CABO.US,D,20241210,000000,400.56,403.39,392.58,395.62,46290,0
+CABO.US,D,20241211,000000,400.6155,400.6155,381.04,382.13,82474,0
+CABO.US,D,20241212,000000,377.34,390.25,374.595,378.48,85888,0
+CABO.US,D,20241213,000000,372.34,376.52,361.715,374.34,73060,0
+CABO.US,D,20241216,000000,373.415,373.415,363,366.01,91599,0
+CABO.US,D,20241217,000000,364,366.31,356.9972,364.93,78256,0
+CABO.US,D,20241218,000000,366.185,370.915,357.59,359,82225,0
+CABO.US,D,20241219,000000,356.36,358.93,346.85,355.67,72638,0
+CABO.US,D,20241220,000000,353.86,373.015,352.46,369.06,158546,0
+CABO.US,D,20241223,000000,366.11,368.74,360,367.49,54782,0
+CABO.US,D,20241224,000000,363.435,371.59,362.28,368.8,22393,0
+CABO.US,D,20241226,000000,363.46,373.99,363.46,373.42,96071,0
+CABO.US,D,20241227,000000,372,372.46,365.32,370.57,64664,0
+CABO.US,D,20241230,000000,371,372.49,361.06,362.61,74827,0
+CABO.US,D,20241231,000000,360,362.17,358.725,362.12,79913,0
+CABO.US,D,20250102,000000,364.81,366.69,360,365.66,106437,0
+CABO.US,D,20250103,000000,362.205,374.62,362.205,373.32,44096,0
+CABO.US,D,20250106,000000,377.44,384.105,363.54,363.58,71760,0
+CABO.US,D,20250107,000000,362.85,366.9,353.77,357.79,112177,0
+CABO.US,D,20250108,000000,352.82,366.8987,352.29,360.95,176652,0
+CABO.US,D,20250110,000000,358.09,360.3,350.995,351.18,96739,0
+CABO.US,D,20250113,000000,355.265,355.265,324.32,324.32,164408,0
+CABO.US,D,20250114,000000,325.785,337.63,320.3323,337.61,98188,0
+CABO.US,D,20250115,000000,342.56,343.1,327.0001,331.05,150699,0
+CABO.US,D,20250116,000000,330,332.185,325.73,330.45,61797,0
+CABO.US,D,20250117,000000,331.76,334.49,327.12,332.32,62158,0
+CABO.US,D,20250121,000000,330.75,333.83,323.83,325.26,88236,0
+CABO.US,D,20250122,000000,323.83,327.3432,320.68,325.01,126150,0
+CABO.US,D,20250123,000000,327.825,338.4,324.63,338.4,72006,0
+CABO.US,D,20250124,000000,340.48,340.8222,331.79,334.69,62714,0
+CABO.US,D,20250127,000000,341.02,345.39,337.22,342.46,73935,0
+CABO.US,D,20250128,000000,342.83,342.83,333.92,334.31,55089,0
+CABO.US,D,20250129,000000,331.93,334.9865,321.8,322.88,102572,0
+CABO.US,D,20250130,000000,317.53,319.0599,297.525,302.91,165385,0
+CABO.US,D,20250131,000000,305.22,311.02,299.58,304.01,130350,0
+CABO.US,D,20250203,000000,294.84,298.15,282.475,288.01,175104,0
+CABO.US,D,20250204,000000,287.83899,290.34,276.12,284.51,135269,0
+CABO.US,D,20250205,000000,282.555,292.54,280.855,288.91,190804,0
+CABO.US,D,20250206,000000,288.142,288.235,279.49,281.99,179816,0
+CABO.US,D,20250207,000000,280.61,283.9,271.185,281.21,237293,0
+CABO.US,D,20250210,000000,282.01,287.285,280.16,281.62,103828,0
+CABO.US,D,20250211,000000,280.78,283.935,278.72,282.61,73926,0
+CABO.US,D,20250212,000000,277.345,281.38,276.385,279.45,140308,0
+CABO.US,D,20250213,000000,279.645,286.63,279.59,285.06,106315,0
+CABO.US,D,20250214,000000,290.69,295,285.4,295,90219,0
+CABO.US,D,20250218,000000,293.02,293.88,288.43,289.63,86366,0
+CABO.US,D,20250219,000000,286.63,290.21,283.33,287.23,135031,0
+CABO.US,D,20250220,000000,281.535,284.42,277.97,280.76,120794,0
+CABO.US,D,20250221,000000,281.6,285.98,276.91,277.14,148054,0
+CABO.US,D,20250224,000000,279.965,284.74,275.34,282,145124,0
+CABO.US,D,20250225,000000,283.48,284.17,269.59,269.88,197868,0
+CABO.US,D,20250226,000000,269.03,272.4363,261.09,261.09,227485,0
+CABO.US,D,20250227,000000,257.59,267.9056,257.59,266.65,215438,0
+CABO.US,D,20250228,000000,250.11,266.3,250.08,260.18,240552,0
+CABO.US,D,20250303,000000,259.857,260.785,240.55,242.25,199044,0
+CABO.US,D,20250304,000000,242.945,259.72,239.29,254.44,254384,0
+CABO.US,D,20250305,000000,257.12,257.23,241.905,253.93,268546,0
+CABO.US,D,20250306,000000,256.11,277.3799,256.11,274.77,270619,0
+CABO.US,D,20250307,000000,276.21,283.55,274.18,277.65,197237,0
+CABO.US,D,20250310,000000,280.55,290.48,277.65,286.45,222117,0
+CABO.US,D,20250311,000000,284.69,288.02,276.01,278.69,175220,0
+CABO.US,D,20250312,000000,273.78,275.84,264.215,274.73,284495,0
+CABO.US,D,20250313,000000,271.66,275.04,233.68,236.35,242641,0
+CABO.US,D,20250314,000000,233.2852,238.1,225.94,226.48,196703,0
+CABO.US,D,20250317,000000,228.22,239.965,227.365,238.07,188745,0
+CABO.US,D,20250318,000000,237.35,248.285,233.0289,246.84,199037,0
+CABO.US,D,20250319,000000,250.74,258.35,244.24,250.68,118875,0
+CABO.US,D,20250320,000000,250.345,256.89,246.26,254.68,121092,0
+CABO.US,D,20250321,000000,252.53,258.98,251.4,256.05,257189,0
+CABO.US,D,20250324,000000,260.01,264.78,253.71,254.62,310761,0
+CABO.US,D,20250325,000000,255.47,266.25,253.57,264.46,93765,0
+CABO.US,D,20250326,000000,267.62,276.795,263.25,273.42,131170,0
+CABO.US,D,20250327,000000,272.975,277.965,271.43,274.02,86593,0
+CABO.US,D,20250328,000000,274.335,275.39,265.72,267.77,83277,0
+CABO.US,D,20250331,000000,267.41,272.93,262.63,265.77,145561,0
+CABO.US,D,20250401,000000,266.01,272.8,261.78,269.41,132563,0
+CABO.US,D,20250402,000000,268,276.71,261.795,276.15,136208,0
+CABO.US,D,20250403,000000,265.3175,271.28,257.34,267.22,123438,0
+CABO.US,D,20250404,000000,259.87,262.505,252.445,254.91,144574,0
+CABO.US,D,20250407,000000,245.675,264.51,244.64,250.83,133137,0
+CABO.US,D,20250408,000000,259.36,260.07,234.72,240.46,137118,0
+CABO.US,D,20250409,000000,241.72,271.01,235.02,265.63,156993,0
+CABO.US,D,20250410,000000,259.74,264.93,252.485,260.06,81349,0
+CABO.US,D,20250411,000000,261.545,267.63,257.66,265.13,97153,0
+CABO.US,D,20250414,000000,269.62,269.99,257.575,265.45,180280,0
+CABO.US,D,20250415,000000,265.66,266.44,258.82,258.89,92377,0
+CABO.US,D,20250416,000000,254.2393,258.36,247.685,248.3,78027,0
+CABO.US,D,20250417,000000,251.2,257.94,248.7,255.05,82591,0
+CABO.US,D,20250421,000000,251.295,256.245,249.05,254.57,90211,0
+CABO.US,D,20250422,000000,258.01,258.01,248,253.15,107077,0
+CABO.US,D,20250423,000000,263.4,263.86,254.29,257.85,81885,0
+CABO.US,D,20250424,000000,252.465,259.88,252.465,258.24,129230,0
+CABO.US,D,20250425,000000,259.02,271.945,259.02,269.88,88083,0
+CABO.US,D,20250428,000000,273.84,277.555,268.12,270.85,105455,0
+CABO.US,D,20250429,000000,276.09,276.325,269.59,272.04,80727,0
+CABO.US,D,20250430,000000,261.22,268.14,256.455,267.27,148877,0
+CABO.US,D,20250501,000000,257.33,269.17,257.33,261.99,117028,0
+CABO.US,D,20250502,000000,193.65,196.64,150,152.51,1297325,0
+CABO.US,D,20250505,000000,151.42,179.075,150.03,175.23,663894,0
+CABO.US,D,20250506,000000,174.25,187.9,171,182.98,330501,0
+CABO.US,D,20250507,000000,185,186.54,172.165,174.6,200587,0
+CABO.US,D,20250508,000000,173.29,177.69,172.06,173.02,168873,0
+CABO.US,D,20250509,000000,174.015,178.168,163.2007,164.99,188633,0
+CABO.US,D,20250512,000000,171.06,173.045,164.6695,171.66,211147,0
+CABO.US,D,20250513,000000,172.87,173.23,165.29,166.46,185547,0
+CABO.US,D,20250514,000000,166.275,166.38,157.71,160.9,304210,0
+CABO.US,D,20250515,000000,159.03,165.44,159.03,164.7,206467,0
+CABO.US,D,20250516,000000,165,166.4585,156.25,159.19,357545,0
+CABO.US,D,20250519,000000,157,158.1198,149.575,152.09,220101,0
+CABO.US,D,20250520,000000,151.84,165.46,151.59,164.86,307303,0
+CABO.US,D,20250521,000000,163.885,163.89,148.1,148.12,204753,0
+CABO.US,D,20250522,000000,147.837,148.8198,140.69,147.77,287418,0
+CABO.US,D,20250523,000000,145.017,152.8013,143.93,151.69,251972,0
+CABO.US,D,20250527,000000,148.3783,158.94,146.6953,158.05,214125,0
+CABO.US,D,20250528,000000,155.3864,159.02,148.67,148.68,243440,0
+CABO.US,D,20250529,000000,148,149.5134,142.63,147.56,181625,0
+CABO.US,D,20250530,000000,147.375,147.89,144.55,146.33,150227,0
+CABO.US,D,20250602,000000,146.065,146.2625,138.62,141.08,277393,0
+CABO.US,D,20250603,000000,139.72,145.705,138,144.56,276573,0
+CABO.US,D,20250604,000000,143.015,146.0099,141.29,145.44,252924,0
+CABO.US,D,20250605,000000,145.835,146.7199,134.655,135.95,220202,0
+CABO.US,D,20250606,000000,138,139.21,135.05,135.88,190282,0
+CABO.US,D,20250609,000000,137.94,141.2,135.39,135.87,246891,0
+CABO.US,D,20250610,000000,136.695,147.4,136.69,146.47,201221,0
+CABO.US,D,20250611,000000,146.81,148,134.12,134.48,174075,0
+CABO.US,D,20250612,000000,135.965,135.965,130.15,130.28,321450,0
+CABO.US,D,20250613,000000,130.11,134.77,130.08,131.81,254325,0
+CABO.US,D,20250616,000000,137.055,138.4363,129.52,129.83,242209,0
+CABO.US,D,20250617,000000,129.65,132.77,127.28,128.5,410943,0
+CABO.US,D,20250618,000000,128.25,130.41,125.41,126.05,263611,0
+CABO.US,D,20250620,000000,127.26,130.21,125.345,128.2,281357,0
+CABO.US,D,20250623,000000,127.825,127.825,121.37,127.49,255702,0
+CABO.US,D,20250624,000000,127.185,133.42,127.185,133.27,143345,0
+CABO.US,D,20250625,000000,133.18,133.18,126.5,131.33,164978,0
+CABO.US,D,20250626,000000,131.455,131.68,128.2564,129.09,129541,0
+CABO.US,D,20250627,000000,129.165,133.9599,129.165,130.67,229248,0
+CABO.US,D,20250630,000000,132.42,136.42,130.7875,135.81,177649,0
+CABO.US,D,20250701,000000,135.255,147.49,134.37,141.27,200507,0
+CABO.US,D,20250702,000000,143.01,143.01,133.73,136.21,192622,0
+CABO.US,D,20250703,000000,136.825,138.8655,135.48,137.36,117831,0
+CABO.US,D,20250707,000000,136.3,136.3,128.02,129.63,246158,0
+CABO.US,D,20250708,000000,129.26,133.93,126.35,133.48,254216,0
+CABO.US,D,20250709,000000,134.16,134.68,130.835,133.36,153381,0
+CABO.US,D,20250710,000000,134.465,137.88,132.27,132.71,115878,0
+CABO.US,D,20250711,000000,131.01,131.01,124.305,124.64,157773,0
+CABO.US,D,20250714,000000,123.835,126.65,122.15,124.5,166254,0
+CABO.US,D,20250715,000000,124.88,125.3,119.05,119.66,274861,0
+CABO.US,D,20250716,000000,121.9699,122.84,117.54,119.56,226966,0
+CABO.US,D,20250717,000000,120.105,126.58,120.085,123.85,244697,0
+CABO.US,D,20250718,000000,125.62,130.44,123.62,128.53,340344,0
+CABO.US,D,20250721,000000,129.99,141.04,129.99,140.31,316483,0
+CABO.US,D,20250722,000000,141.26,150.51,141.26,150,212221,0
+CABO.US,D,20250723,000000,152.41,159.355,149.96,158.6,256714,0
+CABO.US,D,20250724,000000,157.68,158.73,151.3,152.76,220957,0
+CABO.US,D,20250725,000000,147.73,149.72,138.13,144.33,255385,0
+CABO.US,D,20250728,000000,143.86,146.395,141.87,142.55,237621,0
+CABO.US,D,20250729,000000,142.89,144.01,136.62,138.57,175093,0
+CABO.US,D,20250730,000000,138.445,140.065,132.43,132.64,219090,0
+CABO.US,D,20250731,000000,132.555,133.62,127.34,127.98,261884,0
+CABO.US,D,20250801,000000,138.415,141.975,131.66,136.77,417066,0
+CABO.US,D,20250804,000000,137.8,146.7,136.67,146.07,257267,0
+CABO.US,D,20250805,000000,147.49,154.21,145.815,151.01,235345,0
+CABO.US,D,20250806,000000,150.44,150.62,136.3,136.58,251826,0
+CABO.US,D,20250807,000000,137.39,139.46,135.54,135.82,176124,0
+CABO.US,D,20250808,000000,136.615,136.615,132.4,132.94,143128,0
+CABO.US,D,20250811,000000,135.3,136.33,124.1,127.02,189640,0
+CABO.US,D,20250812,000000,127.82,139.78,125.89,139.18,213068,0
+CABO.US,D,20250813,000000,142.03,151.96,137.4,147.65,200884,0
+CABO.US,D,20250814,000000,146.095,152.07,143.31,151.95,161285,0
+CABO.US,D,20250815,000000,153.405,156.37,150.41,153.99,144248,0
+CABO.US,D,20250818,000000,152.5,158.38,152.42,157.36,142158,0
+CABO.US,D,20250819,000000,159.91,163.2,156.8701,160.04,99719,0
+CABO.US,D,20250820,000000,160.05,161.2,155.79,156.23,121716,0
+CABO.US,D,20250821,000000,153.65,154.625,151.32,153.22,114056,0
+CABO.US,D,20250822,000000,155.09,164.15,153.02,163.78,146912,0
+CABO.US,D,20250825,000000,163.2,163.8075,160.96,162.85,119040,0
+CABO.US,D,20250826,000000,161.24,162.74,157.045,157.26,111065,0
+CABO.US,D,20250827,000000,156.54,163.405,155.22,162.94,118355,0
+CABO.US,D,20250828,000000,161.87,164.5,155.61,157.89,84642,0
+CABO.US,D,20250829,000000,159.5,162.665,158.2,161.48,108906,0
+CABO.US,D,20250902,000000,159.64,161.8,157.15,158.37,102208,0
+CABO.US,D,20250903,000000,158.74,159.215,150.6557,156.82,125989,0
+CABO.US,D,20250904,000000,157.455,160.73,154.8975,160.5,80005,0
+CABO.US,D,20250905,000000,162.79,168.995,162.22,163.86,110028,0
+CABO.US,D,20250908,000000,161.95,164.745,158.91,163.78,105453,0
+CABO.US,D,20250909,000000,161.53,163.5,156.35,162.23,199613,0
+CABO.US,D,20250910,000000,160.84,162.25,156.91,158.71,111523,0
+CABO.US,D,20250911,000000,159.285,177.97,158.11,177.68,165565,0
+CABO.US,D,20250912,000000,178.85,179.73,168.59,171.93,189097,0
+CABO.US,D,20250915,000000,174.82,174.82,166.67,167.12,76096,0
+CABO.US,D,20250916,000000,167.175,170.86,165.52,170.73,75889,0
+CABO.US,D,20250917,000000,172.48,179.005,171.46,172.84,111453,0
+CABO.US,D,20250918,000000,173.62,174.41,169.33,169.65,89505,0
+CABO.US,D,20250919,000000,169.385,172.34,167.19,169.19,188255,0
+CABO.US,D,20250922,000000,170.735,170.92,166.37,168.39,100910,0
+CABO.US,D,20250923,000000,168.625,171.8,160.99,161.23,87673,0
+CABO.US,D,20250924,000000,158.77,166,158.77,164.61,109602,0
+CABO.US,D,20250925,000000,162.52,164.25,159.345,161.66,92399,0
+CABO.US,D,20250926,000000,159.53,166.73,159.5,166.49,94594,0
+CABO.US,D,20250929,000000,165.065,169.21,162.425,168.85,132983,0
+CABO.US,D,20250930,000000,167.015,178.24,167.015,177.05,128730,0
+CABO.US,D,20251001,000000,178.01,178.11,172.03,177.13,105125,0
+CABO.US,D,20251002,000000,175.11,177.21,169.91,170.17,87382,0
+CABO.US,D,20251003,000000,172.46,178.85,171.48,178.48,87909,0
+CABO.US,D,20251006,000000,179.18,180.74,174.29,174.7,85270,0
+CABO.US,D,20251007,000000,177.39,179.64,171.38,176.88,142894,0
+CABO.US,D,20251008,000000,178.475,180,166.35,170.88,105181,0
+CABO.US,D,20251009,000000,172.06,172.06,161.97,162.09,109968,0
+CABO.US,D,20251010,000000,162.34,165.56,155.12,155.48,108176,0
+CABO.US,D,20251013,000000,155.52,158.79,152.16,152.4,87454,0
+CABO.US,D,20251014,000000,151.765,164.43,151.765,162.08,81457,0
+CABO.US,D,20251015,000000,164.61,164.61,158.9,161.35,67010,0
+CABO.US,D,20251016,000000,162.065,162.065,157.68,159.33,73568,0
+CABO.US,D,20251017,000000,159.225,163.95,158.15,163.95,65381,0
+CABO.US,D,20251020,000000,165.79,167.73,163.6903,166.73,75869,0
+CABO.US,D,20251021,000000,166.47,168.545,163.45,165.01,71560,0
+CABO.US,D,20251022,000000,166.47,166.47,155.4,155.76,74499,0
+CABO.US,D,20251023,000000,155.9025,161.62,153.32,158.63,139166,0
+CABO.US,D,20251024,000000,160.01,163.23,156.91,161.06,105043,0
+CABO.US,D,20251027,000000,162.085,164.57,159.135,164.46,82398,0
+CABO.US,D,20251028,000000,162.62,167.36,161.235,162.84,61586,0
+CABO.US,D,20251029,000000,159.3,162.83,152.01,154.92,72501,0
+CABO.US,D,20251030,000000,150.89,152.07,142.83,142.83,114380,0
+CABO.US,D,20251031,000000,140.11,148.77,136.8,148.55,89306,0
+CABO.US,D,20251103,000000,143.74,146.63,139.8,146.23,115384,0
+CABO.US,D,20251104,000000,145.805,147.53,143.5801,144.02,83607,0
+CABO.US,D,20251105,000000,144.935,144.94,138.01,143.42,113725,0
+CABO.US,D,20251106,000000,144.11,145.22,133.42,133.42,105744,0
+CABO.US,D,20251107,000000,133.5,134.535,116.1301,131.48,254270,0
+CABO.US,D,20251110,000000,133.06,135.29,127.61,128.5,153841,0
+CABO.US,D,20251111,000000,127.15,131.78,116.31,118.74,195125,0
+CABO.US,D,20251112,000000,124.21,125.03,112.74,114.17,169763,0
+CABO.US,D,20251113,000000,116,116,106.19,108.02,196667,0
+CABO.US,D,20251114,000000,108.35,108.88,105.26,107.73,123796,0
+CABO.US,D,20251117,000000,107.3,109.85,105,107.02,182696,0
+CABO.US,D,20251118,000000,108.765,108.765,101.55,104.46,185166,0
+CABO.US,D,20251119,000000,104.1,104.9,96.67,101.48,216917,0
+CABO.US,D,20251120,000000,101.63,105.86,99.36,100.42,152249,0
+CABO.US,D,20251121,000000,101.64,109.14,100.34,109.13,158234,0
+CABO.US,D,20251124,000000,103.95,110.91,103.95,105.23,152764,0
+CABO.US,D,20251125,000000,107.33,114,104.175,113.36,134930,0
+CABO.US,D,20251126,000000,109.17,114.98,109.17,113.02,152694,0
+CABO.US,D,20251128,000000,115.546,117.76,112.0247,117.19,113630,0
+CABO.US,D,20251201,000000,118.65,122.4699,114.9201,121.07,183562,0
+CABO.US,D,20251202,000000,119.67,123.16,119.01,120.51,118692,0
+CABO.US,D,20251203,000000,121.255,124.37,119.21,121.39,93705,0
+CABO.US,D,20251204,000000,119.92,125.95,119.92,123.49,96523,0
+CABO.US,D,20251205,000000,125.86,128.95,122.99,127.29,129572,0
+CABO.US,D,20251208,000000,125.554,128.58,119.63,121.81,115204,0
+CABO.US,D,20251209,000000,121.18,121.685,119.44,120.03,207748,0
+CABO.US,D,20251210,000000,120.22,134.605,120.22,130.95,178077,0
+CABO.US,D,20251211,000000,132.2,136.25,131.835,135.67,93120,0
+CABO.US,D,20251212,000000,134.3,137.91,132.06,132.35,157709,0
+CABO.US,D,20251215,000000,132.24,134.7,128.12,131.4,230138,0
+CABO.US,D,20251216,000000,132.37,136.5,131.28,134.4,197885,0
+CABO.US,D,20251217,000000,131.19,137.995,130.54,133.81,109921,0
+CABO.US,D,20251218,000000,133.21,137.085,127.97,130.83,168586,0
+CABO.US,D,20251219,000000,130.99,131.12,126,127.09,178311,0
+CABO.US,D,20251222,000000,127.51,128.01,122.82,123.71,84649,0
+CABO.US,D,20251223,000000,117.23,122.6,114.1,116.77,90187,0
+CABO.US,D,20251224,000000,117.015,118.895,116.45,118.48,63115,0
+CABO.US,D,20251226,000000,118.48,118.48,114.8595,116.93,82147,0
+CABO.US,D,20251229,000000,116,118.54,115.11,117.92,132832,0
+CABO.US,D,20251230,000000,117.9,121.01,117.41,118.87,112460,0
+CABO.US,D,20251231,000000,115.34,117.34,112,112.85,120309,0
+CABO.US,D,20260102,000000,112,112.99,103.69,104.16,159974,0
+CABO.US,D,20260105,000000,103.05,105.68,100.27,100.38,154676,0
+CABO.US,D,20260106,000000,100.6312,104.98,99.46,103.99,142868,0
+CABO.US,D,20260107,000000,104.16,105.27,100.52,102.15,161349,0
+CABO.US,D,20260108,000000,101.355,102.68,98.38,98.57,133346,0
+CABO.US,D,20260109,000000,98.72,98.88,94.4,98.26,153150,0
+CABO.US,D,20260112,000000,97.03,105.53,95.995,102.01,145810,0
+CABO.US,D,20260113,000000,102.19,102.605,91.25,92.96,249909,0
+CABO.US,D,20260114,000000,92.115,97.75,91.15,91.55,146215,0
+CABO.US,D,20260115,000000,91.145,93.07,89,90.5,145048,0
+CABO.US,D,20260116,000000,90,90.74,84.39,86.15,189019,0
+CABO.US,D,20260120,000000,84.8404,87.44,82.15,83.58,241563,0
+CABO.US,D,20260121,000000,84.57,85.595,81.01,84.43,168566,0
+CABO.US,D,20260122,000000,87.429,87.55,83.26,83.33,137996,0
+CABO.US,D,20260123,000000,83.54,84.47,80.18,80.65,127444,0
+CABO.US,D,20260126,000000,80.885,82.32,78.82,78.84,87568,0
+CABO.US,D,20260127,000000,78.355,78.4866,75.065,75.3,135236,0
+CABO.US,D,20260128,000000,76.27,76.97,70.37,72.84,257452,0
+CABO.US,D,20260129,000000,73,76.74,72.21,75.65,170882,0
+CABO.US,D,20260130,000000,77.0765,81.825,77.03,80.99,177490,0
+CABO.US,D,20260202,000000,83.6663,91.5,80.4,87.7,230645,0
+CABO.US,D,20260203,000000,87.55,90.6,87.02,90.37,218812,0
+CABO.US,D,20260204,000000,91.55,101.78,91.55,100.29,215261,0
+CABO.US,D,20260205,000000,99.9,101.49,98.355,100.82,189045,0
+CABO.US,D,20260206,000000,100.37,102.13,97.82,100.75,141201,0
+CABO.US,D,20260209,000000,102.25,102.25,95.87,98.37,117077,0
+CABO.US,D,20260210,000000,104.6,110.04,99.19,109.26,124702,0
+CABO.US,D,20260211,000000,107.885,112.99,106.145,110.92,123838,0
+CABO.US,D,20260212,000000,114,116.11,108.51,112.35,100335,0
+CABO.US,D,20260213,000000,110.34,115.97,108.51,113.58,107841,0
+CABO.US,D,20260217,000000,112.555,113.5,103.26,103.29,147919,0
+CABO.US,D,20260218,000000,104.54,116.365,101.395,114.43,138229,0
diff --git a/daily/us/nyse stocks/1/cal.us.txt b/daily/us/nyse stocks/1/cal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15f8e44f86130ad47266783ed6e5b280afbc2657
--- /dev/null
+++ b/daily/us/nyse stocks/1/cal.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAL.US,D,20050225,000000,11.8617,12.2158,11.7701,12.2058,440250.74340957,0
+CAL.US,D,20050228,000000,12.2158,12.5073,12.2058,12.4148,477098.37917771,0
+CAL.US,D,20050301,000000,12.3491,12.7431,12.2894,12.6983,394804.85688142,0
+CAL.US,D,20050302,000000,12.6675,12.6675,12.3989,12.5073,615059.3933305,0
+CAL.US,D,20050303,000000,12.5501,12.5581,12.3989,12.4496,290451.80557188,0
+CAL.US,D,20050304,000000,12.5252,12.6595,12.4227,12.6426,276470.85282217,0
+CAL.US,D,20050307,000000,12.6426,12.7172,12.4844,12.4914,292068.12392846,0
+CAL.US,D,20050308,000000,12.4914,12.5252,12.3143,12.4148,253070.42288375,0
+CAL.US,D,20050309,000000,12.5073,12.8993,12.4317,12.5163,573375.86974304,0
+CAL.US,D,20050310,000000,12.5321,12.5919,12.4407,12.4993,483283.20930706,0
+CAL.US,D,20050311,000000,12.4914,12.6426,12.3989,12.4585,448856.03038134,0
+CAL.US,D,20050314,000000,12.4317,12.5839,12.4317,12.5501,445088.6415751,0
+CAL.US,D,20050315,000000,13.0346,13.2524,12.7888,13.2524,956883.58607129,0
+CAL.US,D,20050316,000000,13.2107,13.6444,13.15,13.4613,937788.31255153,0
+CAL.US,D,20050317,000000,13.4613,13.4613,13.2932,13.337,642491.57260237,0
+CAL.US,D,20050318,000000,13.3619,13.3857,13.0196,13.15,729090.25131731,0
+CAL.US,D,20050321,000000,13.15,13.15,12.7431,12.7988,605647.95752666,0
+CAL.US,D,20050322,000000,12.8157,12.8495,12.4665,12.5321,571761.56173269,0
+CAL.US,D,20050323,000000,12.5839,12.5989,12.3561,12.3899,259796.03614483,0
+CAL.US,D,20050324,000000,12.4148,12.6177,12.363,12.5163,195788.6230169,0
+CAL.US,D,20050328,000000,12.5252,12.5669,12.4585,12.4914,287228.21541671,0
+CAL.US,D,20050329,000000,12.4914,12.6077,12.4407,12.4993,342354.92414146,0
+CAL.US,D,20050330,000000,12.5501,12.6834,12.5163,12.6834,236667.0029454,0
+CAL.US,D,20050331,000000,12.6834,12.7431,12.6237,12.7431,490538.54879569,0
+CAL.US,D,20050401,000000,12.7888,12.7888,12.4914,12.6675,366561.50291194,0
+CAL.US,D,20050404,000000,12.6426,12.6834,12.3332,12.6505,337519.03632214,0
+CAL.US,D,20050405,000000,12.6237,12.8237,12.6237,12.7809,240161.98983955,0
+CAL.US,D,20050406,000000,12.8067,12.8067,12.6745,12.6745,249576.44116271,0
+CAL.US,D,20050407,000000,12.6426,12.6505,12.4914,12.5501,225102.48634568,0
+CAL.US,D,20050408,000000,12.4755,12.5501,12.4496,12.5501,309814.45513818,0
+CAL.US,D,20050411,000000,12.6237,12.6237,12.3491,12.4148,302284.70339125,0
+CAL.US,D,20050412,000000,12.4148,12.758,12.3064,12.7172,303627.61466264,0
+CAL.US,D,20050413,000000,12.7172,12.7888,12.5501,12.5581,255493.89524551,0
+CAL.US,D,20050414,000000,12.5581,12.5581,12.1232,12.1312,584672.00512311,0
+CAL.US,D,20050415,000000,12.1312,12.1392,11.8129,11.8308,237742.53817024,0
+CAL.US,D,20050418,000000,11.8308,12.1312,11.8029,12.0914,262749.23473414,0
+CAL.US,D,20050419,000000,12.171,12.2318,12.0566,12.1074,212463.43969424,0
+CAL.US,D,20050420,000000,12.0835,12.1134,11.7701,11.8965,270550.38322005,0
+CAL.US,D,20050421,000000,11.99,12.179,11.9293,12.0656,190947.70933206,0
+CAL.US,D,20050422,000000,12.0656,12.0656,11.7871,11.9124,200892.89205588,0
+CAL.US,D,20050425,000000,11.9124,12.0835,11.7871,11.8537,205467.4348673,0
+CAL.US,D,20050426,000000,11.8209,12.0308,11.7621,11.7871,197671.31224692,0
+CAL.US,D,20050427,000000,11.7313,11.8029,11.6199,11.6815,198208.07468623,0
+CAL.US,D,20050428,000000,11.6557,11.6557,11.21,11.225,279695.44815045,0
+CAL.US,D,20050429,000000,11.6199,11.6199,11.2846,11.4856,611025.63365082,0
+CAL.US,D,20050502,000000,11.4538,11.7313,11.4388,11.7144,287495.59146325,0
+CAL.US,D,20050503,000000,11.6815,11.99,11.6557,11.8367,259524.63940585,0
+CAL.US,D,20050504,000000,11.8209,12.0835,11.7701,12.0656,162170.60844258,0
+CAL.US,D,20050505,000000,12.0835,12.1969,11.9372,11.9621,116990.08761477,0
+CAL.US,D,20050506,000000,12.0069,12.0168,11.7781,11.8209,100583.65215708,0
+CAL.US,D,20050509,000000,11.7701,11.98,11.7483,11.9721,139042.58041626,0
+CAL.US,D,20050510,000000,11.9372,12.0566,11.7959,11.8617,224833.09995292,0
+CAL.US,D,20050511,000000,11.8965,11.99,11.8209,11.8617,119139.14771822,0
+CAL.US,D,20050512,000000,11.8447,12.0477,11.7313,11.7403,175615.8039261,0
+CAL.US,D,20050513,000000,11.6736,11.6736,11.3453,11.4308,250650.97121444,0
+CAL.US,D,20050516,000000,11.3453,11.8129,11.3453,11.7403,137157.88084003,0
+CAL.US,D,20050517,000000,11.7055,11.9721,11.6736,11.9124,146303.95094354,0
+CAL.US,D,20050518,000000,11.99,12.2397,11.9462,12.1232,249576.44116271,0
+CAL.US,D,20050519,000000,12.1552,12.3242,12.0914,12.1134,239355.84100748,0
+CAL.US,D,20050520,000000,12.1232,12.3332,12.0477,12.2158,191480.45107894,0
+CAL.US,D,20050523,000000,12.2318,12.3143,12.1232,12.171,102734.72260675,0
+CAL.US,D,20050524,000000,12.189,12.2318,12.0477,12.2158,97351.015443947,0
+CAL.US,D,20050525,000000,12.1552,12.179,11.8785,11.8785,260869.56102345,0
+CAL.US,D,20050526,000000,12.5501,12.9878,12.3491,12.6834,839353.7204979,0
+CAL.US,D,20050527,000000,12.6834,12.961,12.6834,12.8495,503718.37857887,0
+CAL.US,D,20050531,000000,12.8754,13.134,12.8495,13.0524,743342.60080601,0
+CAL.US,D,20050601,000000,13.0524,13.4961,13.0524,13.2853,400986.67149144,0
+CAL.US,D,20050602,000000,13.2853,13.4613,13.2853,13.4185,399910.1310935,0
+CAL.US,D,20050603,000000,13.4027,13.4185,13.2107,13.2524,403676.51472662,0
+CAL.US,D,20050606,000000,13.0844,13.3201,12.943,13.2594,464185.92544107,0
+CAL.US,D,20050607,000000,13.2932,13.5369,13.2684,13.4535,356882.69106156,0
+CAL.US,D,20050608,000000,13.4883,13.4883,13.3281,13.3947,308739.92508646,0
+CAL.US,D,20050609,000000,13.3709,13.4713,13.3201,13.4535,331062.80945382,0
+CAL.US,D,20050610,000000,13.4535,13.5867,13.4535,13.5281,235050.68458883,0
+CAL.US,D,20050613,000000,13.5191,13.8474,13.4365,13.7528,254416.34967446,0
+CAL.US,D,20050614,000000,13.726,13.922,13.6524,13.8235,246076.42840303,0
+CAL.US,D,20050615,000000,13.8146,13.8574,13.5867,13.7867,299327.48410952,0
+CAL.US,D,20050616,000000,13.7867,14.1209,13.7867,14.0214,328640.34226519,0
+CAL.US,D,20050617,000000,14.0792,14.2603,13.9866,14.104,388080.24879345,0
+CAL.US,D,20050620,000000,14.0612,14.2911,14.0523,14.2851,377589.25707235,0
+CAL.US,D,20050621,000000,14.2851,14.4622,14.2413,14.4184,248769.28715753,0
+CAL.US,D,20050622,000000,14.4622,14.5607,14.3797,14.4801,261675.70985552,0
+CAL.US,D,20050623,000000,14.4533,14.499,14.2254,14.2254,310893.00588234,0
+CAL.US,D,20050624,000000,14.2254,14.2851,14.0354,14.2413,584134.23751068,0
+CAL.US,D,20050627,000000,14.2254,14.2254,14.0961,14.1209,403136.736768,0
+CAL.US,D,20050628,000000,14.1707,14.5935,14.1707,14.5428,412822.58483013,0
+CAL.US,D,20050629,000000,14.5607,14.6353,14.4701,14.5766,395068.21223553,0
+CAL.US,D,20050630,000000,14.5935,14.6084,14.4891,14.5607,147380.49134148,0
+CAL.US,D,20050701,000000,14.5935,14.6174,14.3399,14.5249,157059.30319186,0
+CAL.US,D,20050705,000000,14.4801,14.5935,14.4622,14.5935,218109.49703806,0
+CAL.US,D,20050706,000000,14.5846,14.5846,14.4533,14.5069,184226.11676341,0
+CAL.US,D,20050707,000000,14.4125,14.6174,14.2682,14.6015,161905.24274226,0
+CAL.US,D,20050708,000000,14.6264,14.885,14.5696,14.876,234243.53058365,0
+CAL.US,D,20050711,000000,14.892,14.9178,14.8144,14.885,436755.75651542,0
+CAL.US,D,20050712,000000,14.8671,14.9855,14.7566,14.9099,393456.9197445,0
+CAL.US,D,20050713,000000,14.9178,14.9328,14.7418,14.892,246076.42840303,0
+CAL.US,D,20050714,000000,14.885,14.9516,14.4701,14.6174,159476.74451497,0
+CAL.US,D,20050715,000000,14.6174,14.9009,14.5935,14.8234,149529.55144493,0
+CAL.US,D,20050718,000000,14.7974,14.8582,14.692,14.692,82565.924208377,0
+CAL.US,D,20050719,000000,14.7418,14.9765,14.7238,14.9765,102195.94982123,0
+CAL.US,D,20050720,000000,14.9099,14.9686,14.7974,14.9417,108924.57860163,0
+CAL.US,D,20050721,000000,14.9099,14.9417,14.6174,14.6602,143345.7264887,0
+CAL.US,D,20050722,000000,14.692,14.9516,14.692,14.876,174806.63957471,0
+CAL.US,D,20050725,000000,14.876,14.892,14.6681,14.707,130700.64879861,0
+CAL.US,D,20050726,000000,14.7148,14.876,14.6681,14.8492,121020.83177512,0
+CAL.US,D,20050727,000000,14.876,14.9009,14.7148,14.7885,460419.54180796,0
+CAL.US,D,20050728,000000,14.8144,14.9099,14.7885,14.7885,446168.19749237,0
+CAL.US,D,20050729,000000,14.7566,14.8322,14.5696,14.6681,108109.38321159,0
+CAL.US,D,20050801,000000,14.6681,14.7566,14.4533,14.4533,229134.23567914,0
+CAL.US,D,20050802,000000,14.499,14.499,14.3079,14.3467,244197.75986544,0
+CAL.US,D,20050803,000000,14.3717,14.4125,14.112,14.1896,599192.73583145,0
+CAL.US,D,20050804,000000,14.112,14.112,13.8574,14.0424,835321.97116443,0
+CAL.US,D,20050805,000000,14.0214,14.0871,13.9796,14.0354,728821.87009766,0
+CAL.US,D,20050808,000000,14.0792,14.1896,14.0354,14.0871,497532.54327643,0
+CAL.US,D,20050809,000000,14.1209,14.1627,14.0354,14.0871,413626.72331598,0
+CAL.US,D,20050810,000000,14.1448,14.4433,14.0792,14.1448,291530.35631603,0
+CAL.US,D,20050811,000000,14.1209,14.2851,14.0523,14.1209,159476.74451497,0
+CAL.US,D,20050812,000000,14.0612,14.1627,13.914,13.9796,163781.90093362,0
+CAL.US,D,20050815,000000,13.9796,14.1209,13.922,14.0284,316541.07357237,0
+CAL.US,D,20050816,000000,13.9866,14.0046,13.5539,13.6036,307399.0241613,0
+CAL.US,D,20050817,000000,13.5787,13.7768,13.4107,13.7011,438372.07487199,0
+CAL.US,D,20050818,000000,13.6444,13.7528,13.5111,13.726,217303.34820599,0
+CAL.US,D,20050819,000000,13.6782,13.8235,13.6205,13.72,190402.90550789,0
+CAL.US,D,20050822,000000,13.7528,13.7528,13.0048,13.3857,689290.42213297,0
+CAL.US,D,20050823,000000,12.8684,13.6285,12.8237,13.337,623132.9437285,0
+CAL.US,D,20050824,000000,13.3201,13.8652,13.3111,13.4535,466070.62501731,0
+CAL.US,D,20050825,000000,13.4713,13.6782,13.4107,13.4883,372212.58612129,0
+CAL.US,D,20050826,000000,13.4883,13.5369,13.134,13.2365,204661.28603522,0
+CAL.US,D,20050829,000000,13.1828,13.4961,13.0844,13.2196,259256.2581862,0
+CAL.US,D,20050830,000000,13.2017,13.3947,13.158,13.3111,264902.31553002,0
+CAL.US,D,20050831,000000,13.2932,13.4275,13.0346,13.3111,285073.12427461,0
+CAL.US,D,20050901,000000,13.158,13.158,12.7172,12.8684,761633.73583991,0
+CAL.US,D,20050902,000000,12.8684,12.9878,12.8316,12.8834,299863.24137571,0
+CAL.US,D,20050906,000000,12.943,13.0844,12.9252,13.0844,261675.70985552,0
+CAL.US,D,20050907,000000,13.0524,13.2017,12.943,13.1728,260869.56102345,0
+CAL.US,D,20050908,000000,13.1172,13.1172,12.8157,12.8495,346930.47212598,0
+CAL.US,D,20050909,000000,12.8495,13.1828,12.8237,13.141,242850.82790163,0
+CAL.US,D,20050912,000000,13.1082,13.4107,12.9878,13.2365,245538.6607906,0
+CAL.US,D,20050913,000000,13.0844,13.15,12.8834,12.9699,243930.38381889,0
+CAL.US,D,20050914,000000,12.9699,13.0286,12.6983,12.7351,519586.04125102,0
+CAL.US,D,20050915,000000,12.7431,12.8495,12.6903,12.7809,182875.16410717,0
+CAL.US,D,20050916,000000,12.8754,13.0524,12.7988,12.8913,354728.60509257,0
+CAL.US,D,20050919,000000,12.7888,12.8585,12.6745,12.7888,404752.04995146,0
+CAL.US,D,20050920,000000,12.8157,12.8834,12.5919,12.6834,593812.04418797,0
+CAL.US,D,20050921,000000,12.6077,12.6077,12.1232,12.1472,492155.87232537,0
+CAL.US,D,20050922,000000,12.1074,12.3242,12.0835,12.179,338328.20067354,0
+CAL.US,D,20050923,000000,12.1552,12.3819,12.0984,12.2824,303097.88843507,0
+CAL.US,D,20050926,000000,12.2974,12.4227,12.2824,12.3561,307934.7814275,0
+CAL.US,D,20050927,000000,12.3242,12.4148,12.2646,12.2735,348278.4092629,0
+CAL.US,D,20050928,000000,12.2735,12.2735,11.8129,11.9721,329446.49109725,0
+CAL.US,D,20050929,000000,11.9552,12.2486,11.8447,12.171,129896.51031275,0
+CAL.US,D,20050930,000000,12.1472,12.373,12.1134,12.2735,128552.59386827,0
+CAL.US,D,20051003,000000,12.2735,12.4844,12.1232,12.1969,221873.87032497,0
+CAL.US,D,20051004,000000,12.2158,12.5749,12.2158,12.2735,277543.37252768,0
+CAL.US,D,20051005,000000,12.2158,12.2158,11.9124,11.9223,266787.01510624,0
+CAL.US,D,20051006,000000,11.9223,12.0736,11.6815,11.9044,141732.42365145,0
+CAL.US,D,20051007,000000,11.9372,12.0984,11.8209,12.0407,270821.77995902,0
+CAL.US,D,20051010,000000,12.0228,12.0407,11.8617,11.9124,168357.44891814,0
+CAL.US,D,20051011,000000,11.9293,11.9721,11.3622,11.398,297714.18127226,0
+CAL.US,D,20051012,000000,11.3453,11.416,11.016,11.3453,265174.71744211,0
+CAL.US,D,20051013,000000,11.3026,11.603,11.2766,11.5105,343166.09883907,0
+CAL.US,D,20051014,000000,11.594,11.7781,11.5522,11.7701,474405.5204232,0
+CAL.US,D,20051017,000000,11.7403,11.8785,11.6388,11.8785,210579.74529113,0
+CAL.US,D,20051018,000000,11.8785,11.9372,11.6388,11.7403,238544.66630988,0
+CAL.US,D,20051019,000000,11.8308,12.2486,11.7313,12.2486,267051.37563347,0
+CAL.US,D,20051020,000000,12.2158,12.2646,11.7313,11.9124,322724.89852861,0
+CAL.US,D,20051021,000000,11.9462,12.0069,11.8129,11.8965,168892.20101124,0
+CAL.US,D,20051024,000000,11.9293,12.179,11.8785,12.1312,112144.14806437,0
+CAL.US,D,20051025,000000,12.0914,12.0914,11.7871,11.9621,129359.74787345,0
+CAL.US,D,20051026,000000,11.9223,12.0736,11.7959,11.8447,139574.31699004,0
+CAL.US,D,20051027,000000,11.8209,11.8209,11.217,11.2766,162438.98966225,0
+CAL.US,D,20051028,000000,11.3284,11.7055,11.21,11.6736,161630.83048396,0
+CAL.US,D,20051031,000000,11.6955,12.1552,11.6955,12.0736,162702.34501636,0
+CAL.US,D,20051101,000000,12.0168,12.171,11.9124,12.0069,143881.4837549,0
+CAL.US,D,20051102,000000,11.99,12.5501,11.99,12.5501,137966.04001832,0
+CAL.US,D,20051103,000000,12.6237,12.8237,12.5501,12.6327,178036.26076852,0
+CAL.US,D,20051104,000000,12.6595,12.7511,12.4585,12.7431,208156.27292937,0
+CAL.US,D,20051107,000000,12.8316,13.1828,12.6595,12.9699,248769.28715753,0
+CAL.US,D,20051108,000000,12.9082,13.0912,12.6834,12.943,258178.71261516,0
+CAL.US,D,20051109,000000,12.9699,13.6524,12.953,13.3022,333753.65786212,0
+CAL.US,D,20051110,000000,13.3111,13.6285,13.0844,13.5539,197937.68312036,0
+CAL.US,D,20051111,000000,13.5369,13.7101,13.3201,13.4883,166744.1460809,0
+CAL.US,D,20051114,000000,13.5021,13.5698,13.4027,13.5281,167550.29491297,0
+CAL.US,D,20051115,000000,13.5369,13.5539,12.7988,12.9172,279425.05658458,0
+CAL.US,D,20051116,000000,12.9252,13.1251,12.8754,12.9788,114833.99129956,0
+CAL.US,D,20051117,000000,13.0196,13.4275,13.0196,13.4275,130434.27792517,0
+CAL.US,D,20051118,000000,13.5787,13.6126,13.4027,13.4883,362529.75357848,0
+CAL.US,D,20051121,000000,13.4883,13.6285,13.3201,13.5698,164590.0601119,0
+CAL.US,D,20051122,000000,14.2254,15.0611,14.2254,14.8582,2480682.7943248,0
+CAL.US,D,20051123,000000,14.8144,14.9099,14.6512,14.7974,492691.62959157,0
+CAL.US,D,20051125,000000,14.8322,14.9934,14.707,14.7566,354996.98631222,0
+CAL.US,D,20051128,000000,14.7786,14.9934,14.7478,14.8402,798477.35091561,0
+CAL.US,D,20051129,000000,14.9178,15.3177,14.8322,15.1267,573375.86974304,0
+CAL.US,D,20051130,000000,15.1357,15.4869,15.1357,15.3039,353653.06986774,0
+CAL.US,D,20051201,000000,15.3039,15.4948,15.2581,15.3785,315197.15712788,0
+CAL.US,D,20051202,000000,15.4312,15.6192,15.3785,15.5456,303097.88843507,0
+CAL.US,D,20051205,000000,15.5754,15.5754,15.3039,15.4312,428955.61320262,0
+CAL.US,D,20051206,000000,15.5197,15.7038,15.4531,15.5924,323264.67648724,0
+CAL.US,D,20051207,000000,15.643,15.7038,15.5456,15.6868,455581.64364242,0
+CAL.US,D,20051208,000000,15.7276,16.3912,15.7276,16.2639,1138415.8389071,0
+CAL.US,D,20051209,000000,16.241,16.4141,16.0967,16.2569,352582.56050844,0
+CAL.US,D,20051212,000000,16.3305,16.4141,16.1057,16.1644,470909.52835594,0
+CAL.US,D,20051213,000000,16.1644,16.1713,15.9634,16.0091,486241.4337619,0
+CAL.US,D,20051214,000000,16.0281,16.1644,15.9813,16.0281,366561.50291194,0
+CAL.US,D,20051215,000000,16.0619,16.2479,15.7804,16.2061,415506.39702667,0
+CAL.US,D,20051216,000000,16.2977,16.4578,16.2479,16.3654,631467.83913439,0
+CAL.US,D,20051219,000000,16.3654,16.3654,15.8122,15.9147,155441.97966219,0
+CAL.US,D,20051220,000000,15.9873,16.1565,15.8052,16.0003,143881.4837549,0
+CAL.US,D,20051221,000000,16.0799,16.232,15.9395,16.0887,301210.17333953,0
+CAL.US,D,20051222,000000,16.0887,16.1305,16.0003,16.0619,143345.7264887,0
+CAL.US,D,20051223,000000,16.0719,16.1713,16.0281,16.1305,176958.71519748,0
+CAL.US,D,20051227,000000,16.1475,16.1565,15.7187,15.7545,246882.57723509,0
+CAL.US,D,20051228,000000,15.8052,16.0539,15.6948,16.0281,184761.87402961,0
+CAL.US,D,20051229,000000,15.9873,16.1137,15.8619,16.0539,124788.22058136,0
+CAL.US,D,20051230,000000,15.9395,15.9634,15.6948,15.7804,211922.6565625,0
+CAL.US,D,20060103,000000,15.7804,15.9475,15.4948,15.7456,465798.22310522,0
+CAL.US,D,20060104,000000,15.7456,15.8122,15.6262,15.6948,571222.78894716,0
+CAL.US,D,20060105,000000,15.6779,15.8291,15.643,15.7893,327293.41030138,0
+CAL.US,D,20060106,000000,15.7893,15.8619,15.643,15.652,481131.13368428,0
+CAL.US,D,20060109,000000,15.652,15.7893,15.652,15.7276,874854.42430222,0
+CAL.US,D,20060110,000000,15.6948,16.0619,15.6192,15.9395,418467.63700084,0
+CAL.US,D,20060111,000000,15.9545,16.1405,15.8809,16.0799,602423.36219838,0
+CAL.US,D,20060112,000000,16.0799,16.4062,16.0799,16.3474,505871.45937475,0
+CAL.US,D,20060113,000000,16.3992,16.4578,16.1644,16.1644,428148.45919744,0
+CAL.US,D,20060117,000000,16.1644,16.2569,15.9475,16.1057,368979.94940815,0
+CAL.US,D,20060118,000000,16.0281,16.2479,16.0281,16.1565,436755.75651542,0
+CAL.US,D,20060119,000000,16.1713,16.2877,16.0887,16.241,294222.20989744,0
+CAL.US,D,20060120,000000,16.3305,16.3305,15.9873,16.1226,244464.13073888,0
+CAL.US,D,20060123,000000,16.1644,16.3654,16.0967,16.2639,270280.99682729,0
+CAL.US,D,20060124,000000,16.2728,16.6847,16.232,16.4996,374897.40349094,0
+CAL.US,D,20060125,000000,16.5534,16.5534,16.2479,16.3654,301750.95647126,0
+CAL.US,D,20060126,000000,16.423,16.5086,16.2728,16.3733,503718.37857887,0
+CAL.US,D,20060127,000000,16.3654,16.6051,16.3654,16.4578,362797.12962503,0
+CAL.US,D,20060130,000000,16.4578,16.6568,16.3047,16.3654,577140.24302996,0
+CAL.US,D,20060131,000000,16.3047,16.7693,16.2877,16.7434,474405.5204232,0
+CAL.US,D,20060201,000000,16.7523,16.8966,16.7334,16.7523,363332.88689123,0
+CAL.US,D,20060202,000000,16.7603,16.8797,16.5294,16.7255,216230.82850048,0
+CAL.US,D,20060203,000000,16.7036,16.7036,16.4578,16.4738,301750.95647126,0
+CAL.US,D,20060206,000000,16.5086,16.6847,16.2877,16.6568,460154.17610762,0
+CAL.US,D,20060207,000000,16.5962,16.7434,16.4906,16.5702,411744.03408598,0
+CAL.US,D,20060208,000000,16.6051,16.8319,16.5454,16.7334,207619.51049006,0
+CAL.US,D,20060209,000000,16.7693,16.8399,16.5782,16.5962,325684.12815656,0
+CAL.US,D,20060210,000000,16.5454,16.632,16.1962,16.5624,372212.58612129,0
+CAL.US,D,20060213,000000,16.5226,17.3254,16.4906,17.3254,723710.56484694,0
+CAL.US,D,20060214,000000,17.3074,17.4796,17.201,17.4179,376779.08754785,0
+CAL.US,D,20060215,000000,17.4706,17.5452,17.3522,17.4358,353923.46143361,0
+CAL.US,D,20060216,000000,17.4268,17.7959,17.385,17.5124,383779.11306722,0
+CAL.US,D,20060217,000000,17.1602,17.6427,17.1602,17.5373,176426.97862371,0
+CAL.US,D,20060221,000000,17.5711,17.6925,17.385,17.5204,229404.62724501,0
+CAL.US,D,20060222,000000,17.5542,17.8885,17.5204,17.6755,278885.27862594,0
+CAL.US,D,20060223,000000,17.6577,17.8237,17.5711,17.6159,244733.51713164,0
+CAL.US,D,20060224,000000,17.5711,17.6577,17.2637,17.6577,434877.08797784,0
+CAL.US,D,20060227,000000,17.6427,18.0029,17.6427,17.8149,267863.55550418,0
+CAL.US,D,20060228,000000,17.7959,17.7959,17.6328,17.7363,268937.0803828,0
+CAL.US,D,20060301,000000,17.7511,17.7601,17.6159,17.7363,363869.64933053,0
+CAL.US,D,20060302,000000,18.182,18.182,17.2906,17.7104,814340.99289535,0
+CAL.US,D,20060303,000000,17.7024,17.8725,17.5204,17.586,1096995.6706737,0
+CAL.US,D,20060306,000000,17.5711,18.1382,17.5711,18.0267,1060153.0607711,0
+CAL.US,D,20060307,000000,17.9382,18.1024,17.8487,17.9034,1003139.642124,0
+CAL.US,D,20060308,000000,17.8487,18.2068,17.7959,18.1541,974901.31402,0
+CAL.US,D,20060309,000000,18.1899,18.3392,18.0526,18.2396,950158.97798332,0
+CAL.US,D,20060310,000000,18.2486,18.6645,18.1024,18.6485,621249.24932537,0
+CAL.US,D,20060313,000000,18.8933,19.0007,18.6485,18.8992,694666.08791092,0
+CAL.US,D,20060314,000000,18.8992,19.2236,18.8933,19.1768,1205647.8473633,0
+CAL.US,D,20060315,000000,19.1768,19.4106,18.933,19.3161,730703.55415456,0
+CAL.US,D,20060316,000000,19.323,19.3698,19.0754,19.125,1004482.5533954,0
+CAL.US,D,20060317,000000,19.0754,19.125,18.7987,18.8326,1014975.5554626,0
+CAL.US,D,20060320,000000,18.8664,19.4106,18.7401,19.3509,1145137.4314757,0
+CAL.US,D,20060321,000000,19.3101,19.7021,19.0754,19.1678,503452.00770543,0
+CAL.US,D,20060322,000000,19.1678,19.8792,18.9738,19.7797,615602.18680845,0
+CAL.US,D,20060323,000000,19.8792,20.0374,19.7608,20.0065,390764.06098999,0
+CAL.US,D,20060324,000000,19.9726,19.9726,19.151,19.5589,650556.0764424,0
+CAL.US,D,20060327,000000,19.5589,19.897,19.5181,19.8702,257913.34691483,0
+CAL.US,D,20060328,000000,19.8434,19.8702,19.3947,19.4773,293948.80281224,0
+CAL.US,D,20060329,000000,19.8344,19.8344,19.4434,19.6434,299595.86532917,0
+CAL.US,D,20060330,000000,19.6434,19.6673,19.2842,19.4683,362257.3516664,0
+CAL.US,D,20060331,000000,19.4434,19.5687,19.3698,19.5101,394804.85688142,0
+CAL.US,D,20060403,000000,19.5509,19.5589,19.2414,19.4523,624742.22587331,0
+CAL.US,D,20060404,000000,19.3419,19.8085,19.2414,19.6364,555984.36464019,0
+CAL.US,D,20060405,000000,19.6434,20.0782,19.5867,19.711,682565.814045,0
+CAL.US,D,20060406,000000,19.6842,20.0682,19.6125,19.9886,325954.51972243,0
+CAL.US,D,20060407,000000,20.2622,21.4759,20.2453,21.3426,1165397.7006269,0
+CAL.US,D,20060410,000000,21.5326,22.3136,21.1078,21.1933,1116807.632619,0
+CAL.US,D,20060411,000000,20.9158,20.9158,20.2453,20.489,1032899.8023124,0
+CAL.US,D,20060412,000000,20.3577,20.8562,20.3059,20.6661,454327.18760448,0
+CAL.US,D,20060413,000000,20.7258,20.9426,20.5288,20.5765,347826.0813646,0
+CAL.US,D,20060417,000000,20.5765,21.1327,20.5765,20.9058,478349.81969633,0
+CAL.US,D,20060418,000000,20.9755,21.2371,20.8402,21.0809,321473.45801,0
+CAL.US,D,20060419,000000,20.9755,21.6768,20.9755,21.645,456120.41642795,0
+CAL.US,D,20060420,000000,21.645,21.843,21.4152,21.5097,369877.56899299,0
+CAL.US,D,20060421,000000,21.5326,22.0947,21.5097,21.662,369341.81172679,0
+CAL.US,D,20060424,000000,21.7266,21.7266,21.2939,21.3595,339038.85806041,0
+CAL.US,D,20060425,000000,21.2749,21.3725,20.9755,21.1933,333661.18193625,0
+CAL.US,D,20060426,000000,21.2093,21.3893,21.1078,21.2451,475126.22954115,0
+CAL.US,D,20060427,000000,21.1665,21.3595,20.9814,21.0581,329358.03586381,0
+CAL.US,D,20060428,000000,20.9755,21.3337,20.9426,21.2093,425280.70032226,0
+CAL.US,D,20060501,000000,21.2093,21.5266,21.074,21.1078,282560.19150631,0
+CAL.US,D,20060502,000000,21.0581,21.2749,20.5209,21.2749,1086148.8476727,0
+CAL.US,D,20060503,000000,21.2749,21.7524,21.0222,21.6928,287228.21541671,0
+CAL.US,D,20060504,000000,21.7524,21.9863,21.5595,21.9196,376692.64266062,0
+CAL.US,D,20060505,000000,22.0639,22.1713,21.6679,21.6679,303541.16977541,0
+CAL.US,D,20060508,000000,21.6679,22.039,21.6112,21.9534,338863.95793973,0
+CAL.US,D,20060509,000000,21.843,22.2767,21.835,22.0788,430840.31277884,0
+CAL.US,D,20060510,000000,22.039,22.5892,21.9783,22.3295,493231.4075502,0
+CAL.US,D,20060511,000000,22.3136,22.4071,21.5505,21.5505,333479.24560382,0
+CAL.US,D,20060512,000000,21.0222,21.5595,20.9666,21.2093,251188.73882686,0
+CAL.US,D,20060515,000000,21.3725,21.3963,20.7844,21.1078,293324.5903126,0
+CAL.US,D,20060516,000000,21.0581,21.3277,20.9248,21.1585,401078.1422442,0
+CAL.US,D,20060517,000000,20.9974,21.1933,20.69,20.9576,323797.41823412,0
+CAL.US,D,20060518,000000,20.9755,21.2371,20.7746,20.8074,438012.22289957,0
+CAL.US,D,20060519,000000,20.69,20.7984,20.3239,20.5855,582519.92950033,0
+CAL.US,D,20060522,000000,20.5059,21.3337,19.9726,21.0312,501658.77888197,0
+CAL.US,D,20060523,000000,21.1745,21.4152,20.5367,20.5696,738683.62345357,0
+CAL.US,D,20060524,000000,20.6213,21.2531,20.3059,21.074,611569.43230188,0
+CAL.US,D,20060525,000000,21.8599,22.0877,21.2601,21.4849,726846.70494177,0
+CAL.US,D,20060526,000000,21.5595,21.5694,20.5209,20.681,657285.71039591,0
+CAL.US,D,20060530,000000,20.2194,20.3239,19.6434,19.6673,728103.17132593,0
+CAL.US,D,20060531,000000,19.7269,19.9886,19.323,19.6215,959574.43447958,0
+CAL.US,D,20060601,000000,19.7021,20.104,19.7021,19.9976,780640.55412622,0
+CAL.US,D,20060602,000000,20.104,20.297,19.7528,19.9726,390135.82779791,0
+CAL.US,D,20060605,000000,19.8612,19.9378,19.3599,19.4862,438012.22289957,0
+CAL.US,D,20060606,000000,19.5509,19.7608,19.0246,19.2932,586822.07039966,0
+CAL.US,D,20060607,000000,19.2673,19.6842,19.1848,19.2594,585030.85192241,0
+CAL.US,D,20060608,000000,19.151,19.3867,18.7401,18.933,579109.37714719,0
+CAL.US,D,20060609,000000,18.9918,19.0754,18.5659,18.7987,358404.52314604,0
+CAL.US,D,20060612,000000,18.7659,18.8167,18.1202,18.1382,436040.07326301,0
+CAL.US,D,20060613,000000,18.1292,18.5659,17.9641,18.0526,529628.72576626,0
+CAL.US,D,20060614,000000,18.3461,18.6645,18.0775,18.5083,755179.51931781,0
+CAL.US,D,20060615,000000,18.7659,19.5687,18.7141,19.3161,726846.70494177,0
+CAL.US,D,20060616,000000,19.3012,19.6842,18.948,19.143,1017120.5948737,0
+CAL.US,D,20060619,000000,19.143,19.143,18.6893,18.7659,379740.32752202,0
+CAL.US,D,20060620,000000,18.7739,19.0504,18.6725,18.6813,334198.94954867,0
+CAL.US,D,20060621,000000,18.748,19.1678,18.6327,19.0086,536442.79426078,0
+CAL.US,D,20060622,000000,19.0166,19.3012,18.7659,18.8664,349264.48408117,0
+CAL.US,D,20060623,000000,18.7659,18.7987,18.4993,18.5839,339399.71520594,0
+CAL.US,D,20060626,000000,18.7211,19.134,18.7211,19.0504,432810.45206919,0
+CAL.US,D,20060627,000000,19.0504,19.2236,18.3799,18.4217,480861.74729152,0
+CAL.US,D,20060628,000000,18.5401,18.6147,18.2724,18.4635,377770.18823167,0
+CAL.US,D,20060629,000000,18.5311,19.134,18.4635,19.0326,357686.82954741,0
+CAL.US,D,20060630,000000,19.1181,19.1579,18.8246,19.0086,422052.08430155,0
+CAL.US,D,20060703,000000,18.8664,19.0007,18.7301,19.0007,113492.08520129,0
+CAL.US,D,20060705,000000,18.8585,18.8585,18.2148,18.4048,452173.1016355,0
+CAL.US,D,20060706,000000,18.4297,18.748,18.371,18.5172,280591.05738907,0
+CAL.US,D,20060707,000000,18.4048,18.4635,17.8945,17.9641,174269.8771354,0
+CAL.US,D,20060710,000000,18.0267,18.3392,17.9551,18.163,214789.41026458,0
+CAL.US,D,20060711,000000,18.0874,18.1382,17.6248,18.1382,280056.30529598,0
+CAL.US,D,20060712,000000,18.0775,18.1541,17.6248,17.6577,361812.05997986,0
+CAL.US,D,20060713,000000,17.5452,17.5781,16.9573,17.0866,448051.89189548,0
+CAL.US,D,20060714,000000,17.0449,17.2826,16.8091,17.1324,523711.27168347,0
+CAL.US,D,20060717,000000,17.1244,17.3422,16.8319,16.9135,397666.58471796,0
+CAL.US,D,20060718,000000,17.0269,17.4796,16.8637,17.4626,513486.6508358,0
+CAL.US,D,20060719,000000,17.4886,18.3948,17.4268,18.3312,407172.50679389,0
+CAL.US,D,20060720,000000,18.3312,18.5401,17.6039,17.6427,283459.82143736,0
+CAL.US,D,20060721,000000,17.5373,17.5373,16.9821,17.1324,344778.3965032,0
+CAL.US,D,20060724,000000,17.2358,18.0446,17.2358,17.9641,285073.12427461,0
+CAL.US,D,20060725,000000,17.9382,18.4635,17.6925,18.172,297083.93773398,0
+CAL.US,D,20060726,000000,18.0267,18.0616,17.6755,17.7432,283459.82143736,0
+CAL.US,D,20060727,000000,17.8567,18.0526,17.3602,17.4179,243836.90271991,0
+CAL.US,D,20060728,000000,17.5303,18.163,17.5303,18.0944,240786.2023392,0
+CAL.US,D,20060731,000000,18.0526,18.3142,18.0347,18.0616,224472.24280739,0
+CAL.US,D,20060801,000000,17.9641,17.9869,17.3422,17.5711,246347.825142,0
+CAL.US,D,20060802,000000,17.5711,17.9959,17.4179,17.8487,297267.88441262,0
+CAL.US,D,20060803,000000,17.7363,18.8763,17.6755,18.6725,406813.65999457,0
+CAL.US,D,20060804,000000,18.933,19.3101,18.6813,18.8853,450384.89867757,0
+CAL.US,D,20060807,000000,18.8505,19.0166,18.6327,18.8246,320573.82807894,0
+CAL.US,D,20060808,000000,18.8763,19.1678,18.5481,18.5659,386728.2909641,0
+CAL.US,D,20060809,000000,18.6813,18.8405,17.9382,18.0446,408248.04201872,0
+CAL.US,D,20060810,000000,17.7959,18.5839,17.7781,18.4386,296728.10645399,0
+CAL.US,D,20060811,000000,18.3461,18.4486,18.0446,18.3312,193101.79530104,0
+CAL.US,D,20060814,000000,18.4128,18.5172,17.9203,17.9382,297083.93773398,0
+CAL.US,D,20060815,000000,18.2626,18.5232,17.9641,18.4128,248498.89559166,0
+CAL.US,D,20060816,000000,18.4993,18.6893,18.2626,18.6485,159931.08275948,0
+CAL.US,D,20060817,000000,18.5659,18.6327,18.3948,18.4297,260330.78823793,0
+CAL.US,D,20060818,000000,18.5311,18.5909,18.355,18.4635,131063.51629035,0
+CAL.US,D,20060821,000000,18.4635,18.4903,18.2396,18.3043,147197.54983595,0
+CAL.US,D,20060822,000000,18.0944,18.172,17.6577,17.979,314836.29998236,0
+CAL.US,D,20060823,000000,17.7363,17.9034,17.5452,17.7959,602238.41034663,0
+CAL.US,D,20060824,000000,17.7859,17.8149,17.385,17.6089,512415.1363034,0
+CAL.US,D,20060825,000000,17.7511,17.9034,17.3702,17.4886,158853.53718843,0
+CAL.US,D,20060828,000000,17.5124,17.8049,17.5124,17.6666,538773.79069666,0
+CAL.US,D,20060829,000000,17.7781,18.2148,17.5781,18.182,550966.54048845,0
+CAL.US,D,20060830,000000,18.4635,18.4635,18.0526,18.163,202603.69668454,0
+CAL.US,D,20060831,000000,18.2148,18.3142,17.7859,17.8237,285435.99176635,0
+CAL.US,D,20060901,000000,17.9123,17.9641,17.5124,17.7273,293680.42159259,0
+CAL.US,D,20060905,000000,17.7104,18.3461,17.6755,18.2814,541999.39119805,0
+CAL.US,D,20060906,000000,18.182,18.2486,17.6925,17.7273,520480.64531654,0
+CAL.US,D,20060907,000000,17.7273,18.0198,17.595,17.6507,289197.34953395,0
+CAL.US,D,20060908,000000,17.6755,18.0685,17.5452,17.9869,282560.19150631,0
+CAL.US,D,20060911,000000,17.9034,18.371,17.7781,18.0944,209056.90803353,0
+CAL.US,D,20060912,000000,18.0775,18.8326,18.0775,18.6813,525143.6433614,0
+CAL.US,D,20060913,000000,18.6645,18.9161,18.4993,18.7401,300676.42641954,0
+CAL.US,D,20060914,000000,18.7301,18.7301,18.4048,18.557,519769.98792967,0
+CAL.US,D,20060915,000000,18.7141,18.748,18.3461,18.3799,471897.61352044,0
+CAL.US,D,20060918,000000,18.2626,18.6813,18.1292,18.6485,566922.65839404,0
+CAL.US,D,20060919,000000,18.5968,18.6057,17.9959,18.3869,422954.72975192,0
+CAL.US,D,20060920,000000,18.4824,19.2086,18.4824,19.1848,461856.93935142,0
+CAL.US,D,20060921,000000,19.1678,19.5181,18.9569,19.143,549351.22730499,0
+CAL.US,D,20060922,000000,19.0754,19.2594,18.9072,19.2514,304438.78936024,0
+CAL.US,D,20060925,000000,19.4523,20.5557,19.0007,20.2542,1009415.943006,0
+CAL.US,D,20060926,000000,20.1597,20.2542,19.7608,20.094,788526.13715315,0
+CAL.US,D,20060927,000000,20.0214,20.5557,19.9816,20.2891,537696.24512561,0
+CAL.US,D,20060928,000000,20.3149,20.4711,19.7339,20.2891,481218.58374462,0
+CAL.US,D,20060929,000000,20.3397,20.5557,19.9538,19.9886,335815.26790524,0
+CAL.US,D,20061002,000000,20.0214,20.5557,19.9378,20.1458,610664.77650529,0
+CAL.US,D,20061003,000000,20.1388,20.9426,20.0782,20.7586,819541.75855262,0
+CAL.US,D,20061004,000000,20.7258,21.1665,20.5945,21.074,418108.79020153,0
+CAL.US,D,20061005,000000,21.1407,21.1407,20.6392,20.9426,629316.76868473,0
+CAL.US,D,20061006,000000,20.9248,20.9248,20.5616,20.674,159931.08275948,0
+CAL.US,D,20061009,000000,20.681,21.0044,20.5209,20.888,330793.42306106,0
+CAL.US,D,20061010,000000,20.9426,20.9426,20.5457,20.6571,383324.77482271,0
+CAL.US,D,20061011,000000,20.6034,20.7934,20.1697,20.489,287046.27908428,0
+CAL.US,D,20061012,000000,20.5765,20.8332,20.5457,20.8252,212100.5722025,0
+CAL.US,D,20061013,000000,20.8562,21.0133,20.8164,20.888,404302.73757249,0
+CAL.US,D,20061016,000000,20.888,20.9576,20.7496,20.888,206004.1973066,0
+CAL.US,D,20061017,000000,21.0044,21.0044,20.6661,20.874,365573.41774744,0
+CAL.US,D,20061018,000000,21.0044,21.3595,20.7934,21.0909,354996.98631222,0
+CAL.US,D,20061019,000000,21.0909,21.459,20.9158,21.1407,228059.70562742,0
+CAL.US,D,20061020,000000,21.2281,21.2281,20.6392,20.8252,157238.22400497,0
+CAL.US,D,20061023,000000,20.8074,21.1933,20.6661,21.0581,140206.57087454,0
+CAL.US,D,20061024,000000,21.0581,22.0111,21.0581,21.8768,687227.80691675,0
+CAL.US,D,20061025,000000,21.9296,22.1445,21.5097,21.7694,561364.05111056,0
+CAL.US,D,20061026,000000,21.9106,22.1793,21.5864,22.1793,307666.40020784,0
+CAL.US,D,20061027,000000,22.1017,22.2529,21.5595,21.6281,220888.80067979,0
+CAL.US,D,20061030,000000,21.5266,22.0291,21.4928,21.9296,187182.33087204,0
+CAL.US,D,20061031,000000,21.9624,22.2061,21.653,21.7266,448051.89189548,0
+CAL.US,D,20061101,000000,21.7863,21.8271,21.0581,21.1844,370416.34177852,0
+CAL.US,D,20061102,000000,21.0809,21.5774,20.9974,21.4759,246529.76147442,0
+CAL.US,D,20061103,000000,21.5097,21.6928,21.1486,21.3097,203496.29040384,0
+CAL.US,D,20061106,000000,21.3675,22.0947,21.3675,21.9037,321473.45801,0
+CAL.US,D,20061107,000000,21.8599,22.2529,21.8599,22.0947,216586.65978047,0
+CAL.US,D,20061108,000000,21.9037,22.1355,21.645,22.0111,313045.08150512,0
+CAL.US,D,20061109,000000,22.0947,22.0947,21.459,21.6022,219098.58737566,0
+CAL.US,D,20061110,000000,21.5774,22.0479,21.5595,22.0291,103632.34219159,0
+CAL.US,D,20061113,000000,22.0479,22.1633,21.7336,21.9345,187000.39453961,0
+CAL.US,D,20061114,000000,22.0201,22.5642,21.9296,22.5642,529449.80495316,0
+CAL.US,D,20061115,000000,22.6468,23.4,22.624,22.9234,401432.96835108,0
+CAL.US,D,20061116,000000,23.0349,23.0816,22.4708,22.5106,255311.95891308,0
+CAL.US,D,20061117,000000,22.5106,22.5294,21.8848,22.1355,464547.78775972,0
+CAL.US,D,20061120,000000,22.0639,22.1195,21.662,22.0639,324158.27537964,0
+CAL.US,D,20061121,000000,25.4563,26.3049,24.4137,25.5269,1923625.9099792,0
+CAL.US,D,20061122,000000,25.5509,25.5936,24.8743,25.5091,608158.87994874,0
+CAL.US,D,20061124,000000,25.4563,26.0602,25.4563,25.912,233261.4764578,0
+CAL.US,D,20061127,000000,25.9528,26.094,25.2255,25.2494,1005648.5541999,0
+CAL.US,D,20061128,000000,25.2414,25.8523,24.8893,25.6513,971042.454461,0
+CAL.US,D,20061129,000000,25.8781,26.3447,25.7597,26.0412,719316.95319484,0
+CAL.US,D,20061130,000000,26.0334,26.6471,25.9528,26.4611,875303.73668119,0
+CAL.US,D,20061201,000000,26.1448,26.1706,24.9071,25.2762,775082.95201585,0
+CAL.US,D,20061204,000000,25.4155,26.7228,25.4155,26.674,689736.71899263,0
+CAL.US,D,20061205,000000,26.7715,27.7176,26.7715,27.4331,894662.36555507,0
+CAL.US,D,20061206,000000,27.2968,27.9693,27.0978,27.3227,947913.42126156,0
+CAL.US,D,20061207,000000,27.3227,27.3307,26.5795,26.5795,494666.79474745,0
+CAL.US,D,20061208,000000,26.5626,26.8292,26.1198,26.5954,717706.66587691,0
+CAL.US,D,20061211,000000,26.7715,27.6012,26.7536,27.2152,603318.971437,0
+CAL.US,D,20061212,000000,27.2152,27.5515,27.049,27.3307,571761.56173269,0
+CAL.US,D,20061213,000000,27.4181,27.8022,27.4013,27.6649,382249.23959788,0
+CAL.US,D,20061214,000000,27.834,28.4439,27.6738,27.9335,455581.64364242,0
+CAL.US,D,20061215,000000,28.3295,28.42,27.9524,27.9604,767190.33277718,0
+CAL.US,D,20061218,000000,27.9604,28.3384,27.5256,27.6649,442670.19507889,0
+CAL.US,D,20061219,000000,27.6082,27.7176,27.1406,27.5256,431913.83765746,0
+CAL.US,D,20061220,000000,27.6649,27.6649,27.1068,27.4181,572122.41887821,0
+CAL.US,D,20061221,000000,27.4431,27.5584,26.7476,26.8978,382965.92802341,0
+CAL.US,D,20061222,000000,26.8978,26.9984,26.4303,26.6989,364317.9565364,0
+CAL.US,D,20061226,000000,26.6899,27.2471,26.6899,27.1903,303002.39698987,0
+CAL.US,D,20061227,000000,27.2729,27.4848,27.059,27.2241,240969.14384473,0
+CAL.US,D,20061228,000000,27.2471,27.4431,27.0898,27.0898,275574.23841044,0
+CAL.US,D,20061229,000000,26.9456,27.0898,26.5875,26.6303,315197.15712788,0
+CAL.US,D,20070103,000000,26.9138,27.3307,26.7536,27.2471,896459.61507096,0
+CAL.US,D,20070104,000000,27.1068,27.5515,26.6651,27.4331,505962.93012751,0
+CAL.US,D,20070105,000000,27.1147,27.3833,26.7476,26.881,519769.98792967,0
+CAL.US,D,20070108,000000,26.8292,27.5445,26.7964,27.2729,500226.40720404,0
+CAL.US,D,20070109,000000,27.1993,27.6221,26.7964,27.5355,434602.67571954,0
+CAL.US,D,20070110,000000,27.4013,27.7773,27.2311,27.6928,338681.0164342,0
+CAL.US,D,20070111,000000,27.6738,28.8667,27.6649,28.7374,576241.61827201,0
+CAL.US,D,20070112,000000,30.4972,30.4972,28.0877,28.607,416317.57172428,0
+CAL.US,D,20070116,000000,28.7782,28.8239,28.2021,28.5533,507752.13825855,0
+CAL.US,D,20070117,000000,28.412,28.997,28.3384,28.615,372570.4277475,0
+CAL.US,D,20070118,000000,28.6696,28.8736,28.2529,28.6956,533933.88218491,0
+CAL.US,D,20070119,000000,28.7284,29.2407,28.6696,29.1571,383146.85918272,0
+CAL.US,D,20070122,000000,29.0885,29.1571,27.8996,28.0101,496101.1767716,0
+CAL.US,D,20070123,000000,28.0031,28.7374,27.7604,28.3722,496819.87554333,0
+CAL.US,D,20070124,000000,28.4697,28.9801,28.42,28.9045,274854.5344656,0
+CAL.US,D,20070125,000000,28.9045,28.9045,27.9335,28.0191,378666.8026434,0
+CAL.US,D,20070126,000000,28.1036,28.1653,27.5664,28.027,357686.82954741,0
+CAL.US,D,20070129,000000,28.3384,29.0617,28.027,28.5881,501479.85806887,0
+CAL.US,D,20070130,000000,28.5782,28.796,28.3951,28.6696,358941.28558535,0
+CAL.US,D,20070131,000000,28.5881,30.5838,28.5046,30.3102,827250.43111265,0
+CAL.US,D,20070201,000000,30.4534,30.4892,29.6168,30.1769,576781.39623064,0
+CAL.US,D,20070202,000000,30.2266,30.3102,29.9252,30.161,308564.01979268,0
+CAL.US,D,20070205,000000,30.1769,30.3172,29.9252,30.0953,411294.72170701,0
+CAL.US,D,20070206,000000,30.2356,30.554,30.1122,30.4048,847690.62625,0
+CAL.US,D,20070207,000000,30.4048,31.3488,30.2266,30.9539,515287.92104412,0
+CAL.US,D,20070208,000000,30.9231,31.1568,30.6355,31.1568,334198.94954867,0
+CAL.US,D,20070209,000000,31.1488,31.5239,31.112,31.2832,593456.21290798,0
+CAL.US,D,20070212,000000,31.3488,31.3488,30.5619,30.8475,562977.35394782,0
+CAL.US,D,20070213,000000,30.7947,30.8723,30.5112,30.6614,679581.45508937,0
+CAL.US,D,20070214,000000,30.6614,30.6793,30.2426,30.2764,653760.56830854,0
+CAL.US,D,20070215,000000,30.2764,30.5112,30.1291,30.3262,527298.73450349,0
+CAL.US,D,20070216,000000,30.3102,30.3102,29.7919,30.1043,790679.21794903,0
+CAL.US,D,20070220,000000,29.9919,30.7659,29.9103,30.6962,550245.8313705,0
+CAL.US,D,20070221,000000,30.6793,30.8643,30.1192,30.4534,674494.27399322,0
+CAL.US,D,20070222,000000,30.5927,30.7479,30.2426,30.6355,683818.25973672,0
+CAL.US,D,20070223,000000,30.537,30.8195,30.1361,30.6276,610312.96591774,0
+CAL.US,D,20070226,000000,30.6793,30.6962,30.0267,30.161,424380.0652181,0
+CAL.US,D,20070227,000000,29.2069,29.9919,28.5881,28.9393,723086.35234729,0
+CAL.US,D,20070228,000000,28.7612,28.9393,28.2449,28.615,581442.38392928,0
+CAL.US,D,20070301,000000,27.9424,28.8508,26.7228,28.5284,683433.27843662,0
+CAL.US,D,20070302,000000,28.3384,28.4369,27.4431,27.5256,562439.5863354,0
+CAL.US,D,20070305,000000,27.1903,27.8608,26.881,26.881,704260.46522029,0
+CAL.US,D,20070306,000000,27.2152,28.6538,27.2152,28.2847,840163.8900224,0
+CAL.US,D,20070307,000000,28.3722,28.7782,27.9335,28.1653,1047246.6380731,0
+CAL.US,D,20070308,000000,29.9601,30.2585,28.7204,28.806,1403679.0115827,0
+CAL.US,D,20070309,000000,28.9234,29.0049,27.8688,28.4279,1033258.6491117,0
+CAL.US,D,20070312,000000,28.3722,28.4697,26.5537,26.5954,1749351.0069783,0
+CAL.US,D,20070313,000000,26.7964,26.8123,25.5269,25.6245,1370509.3042141,0
+CAL.US,D,20070314,000000,25.518,25.9746,25.0404,25.5369,1564679.5985283,0
+CAL.US,D,20070315,000000,25.4752,25.8254,25.333,25.4901,552038.05502085,0
+CAL.US,D,20070316,000000,25.4901,25.7169,25.0982,25.3658,950970.15268093,0
+CAL.US,D,20070319,000000,25.3508,25.6851,24.344,24.5967,1402419.5296791,0
+CAL.US,D,20070320,000000,24.5967,25.0554,24.3798,24.9619,1114840.508848,0
+CAL.US,D,20070321,000000,24.9877,25.0723,24.5022,24.8067,972658.77281757,0
+CAL.US,D,20070322,000000,24.4316,24.8245,24.4316,24.5361,666068.91300767,0
+CAL.US,D,20070323,000000,24.5361,24.9161,24.338,24.7897,484267.27377912,0
+CAL.US,D,20070326,000000,24.6973,24.8584,24.4654,24.6296,358762.36477224,0
+CAL.US,D,20070327,000000,24.4406,24.5102,23.9273,23.9601,523178.52993659,0
+CAL.US,D,20070328,000000,23.9183,24.1033,23.5592,23.8099,904882.96571031,0
+CAL.US,D,20070329,000000,24.0207,24.0416,23.199,23.4836,622497.67432467,0
+CAL.US,D,20070330,000000,23.5094,23.9521,23.3592,23.4258,948814.05636573,0
+CAL.US,D,20070402,000000,23.383,24.2794,23.3592,24.1033,1618290.5062072,0
+CAL.US,D,20070403,000000,24.1371,24.8067,24.0416,24.5192,855940.08194178,0
+CAL.US,D,20070404,000000,24.1033,24.6883,24.1033,24.3798,820439.37813745,0
+CAL.US,D,20070405,000000,24.352,24.5192,24.2634,24.4058,782431.77260346,0
+CAL.US,D,20070409,000000,24.5192,24.8584,24.344,24.7559,527239.42929016,0
+CAL.US,D,20070410,000000,24.6385,24.8982,24.4058,24.6047,672706.0710353,0
+CAL.US,D,20070411,000000,24.5789,24.6634,23.9949,24.2028,738922.85465311,0
+CAL.US,D,20070412,000000,24.1302,24.1302,23.6178,23.9273,584373.46871023,0
+CAL.US,D,20070413,000000,23.8625,24.0854,23.7521,23.9779,477514.52084415,0
+CAL.US,D,20070416,000000,24.0944,24.2197,23.8805,24.1222,455951.54734591,0
+CAL.US,D,20070417,000000,24.176,24.4804,24.0267,24.2556,406633.73400837,0
+CAL.US,D,20070418,000000,24.2028,24.2954,23.7173,23.7263,523655.98716256,0
+CAL.US,D,20070419,000000,23.6506,23.9273,23.5194,23.6735,667565.61576447,0
+CAL.US,D,20070420,000000,24.1123,24.4406,24.0207,24.362,531179.70787085,0
+CAL.US,D,20070423,000000,24.7311,24.9788,24.1222,24.3032,519945.89322344,0
+CAL.US,D,20070424,000000,24.2794,24.362,23.2995,23.6089,616405.3201212,0
+CAL.US,D,20070425,000000,23.777,24.2954,23.7432,24.0595,533094.56264029,0
+CAL.US,D,20070426,000000,24.0595,24.0685,23.383,23.4934,460184.33130084,0
+CAL.US,D,20070427,000000,23.4258,23.4746,22.805,22.9662,569077.74953614,0
+CAL.US,D,20070430,000000,23.6914,23.7083,22.5564,22.5732,579235.02378561,0
+CAL.US,D,20070501,000000,22.5195,22.5732,22.1355,22.3802,524010.81326944,0
+CAL.US,D,20070502,000000,22.7971,23.3432,22.5892,23.2736,820678.609337,0
+CAL.US,D,20070503,000000,23.4258,24.2286,23.2816,23.5592,1592592.2505454,0
+CAL.US,D,20070504,000000,23.5681,23.6506,23.0079,23.4,737723.68313608,0
+CAL.US,D,20070507,000000,23.3432,23.4338,23.0727,23.1313,607558.79160368,0
+CAL.US,D,20070508,000000,22.9234,23.4606,22.815,23.4258,622268.49485619,0
+CAL.US,D,20070509,000000,23.3164,23.6506,23.2139,23.5999,488151.2626658,0
+CAL.US,D,20070510,000000,23.391,23.391,22.2271,22.4071,636845.51525855,0
+CAL.US,D,20070511,000000,22.4777,22.8399,22.2947,22.7553,440938.28181498,0
+CAL.US,D,20070514,000000,22.7792,22.9403,22.5892,22.7632,714428.79637394,0
+CAL.US,D,20070515,000000,22.7881,22.8399,22.1195,22.1533,358463.82835937,0
+CAL.US,D,20070516,000000,22.2529,22.3454,21.9445,22.1713,432689.83129631,0
+CAL.US,D,20070517,000000,22.1533,22.3365,21.9713,22.1097,335037.26392017,0
+CAL.US,D,20070518,000000,22.1355,22.2619,21.7694,22.2061,613895.40287222,0
+CAL.US,D,20070521,000000,22.1195,22.3046,21.8938,21.9952,959090.94621497,0
+CAL.US,D,20070522,000000,22.0022,22.9323,21.9296,22.7971,944868.75191949,0
+CAL.US,D,20070523,000000,22.8787,23.2328,22.7632,22.9234,1049096.1565906,0
+CAL.US,D,20070524,000000,25.9388,27.6082,25.0982,26.8978,2872450.018076,0
+CAL.US,D,20070525,000000,26.5208,26.6471,22.8886,23.2239,3487473.2251746,0
+CAL.US,D,20070529,000000,23.391,24.1859,23.2239,23.9521,1386169.9012262,0
+CAL.US,D,20070530,000000,23.8447,24.0416,23.5094,23.8267,921908.58780209,0
+CAL.US,D,20070531,000000,23.376,25.2673,23.376,24.7977,999610.47934414,0
+CAL.US,D,20070601,000000,24.94,25.3508,24.7559,25.0305,1057581.8279626,0
+CAL.US,D,20070604,000000,24.8813,24.8813,24.2634,24.4565,746213.37520051,0
+CAL.US,D,20070605,000000,24.3032,24.4565,23.8357,24.176,494484.85841503,0
+CAL.US,D,20070606,000000,23.969,24.0128,23.2587,23.5024,536086.96298079,0
+CAL.US,D,20070607,000000,23.5024,23.5094,22.6468,22.7553,620708.46619363,0
+CAL.US,D,20070608,000000,22.7155,22.8567,22.4638,22.8399,504765.76895669,0
+CAL.US,D,20070611,000000,22.7155,22.7971,22.0022,22.4409,568951.09772462,0
+CAL.US,D,20070612,000000,22.4071,22.4638,21.7266,21.7694,506918.84975258,0
+CAL.US,D,20070613,000000,21.8182,21.9296,21.459,21.8182,545766.78000428,0
+CAL.US,D,20070614,000000,21.8848,22.0639,21.5416,21.6928,387869.16244092,0
+CAL.US,D,20070615,000000,22.0877,22.1713,21.3725,21.4232,805020.02267116,0
+CAL.US,D,20070618,000000,21.7524,21.835,21.3963,21.7774,699957.31914786,0
+CAL.US,D,20070619,000000,21.7863,21.9196,21.2659,21.8848,545766.78000428,0
+CAL.US,D,20070620,000000,22.0479,22.3365,21.2939,21.3426,637440.57773808,0
+CAL.US,D,20070621,000000,21.3515,21.3515,20.8562,20.9894,943433.36472224,0
+CAL.US,D,20070622,000000,20.9158,21.3187,20.5765,20.6213,768803.63561442,0
+CAL.US,D,20070625,000000,20.7089,20.9755,20.2622,20.4253,877453.80195775,0
+CAL.US,D,20070626,000000,20.5616,20.882,20.2453,20.3059,1128345.0095448,0
+CAL.US,D,20070627,000000,21.0501,21.0501,20.0782,20.3397,1364292.3085454,0
+CAL.US,D,20070628,000000,20.2453,20.9666,20.2194,20.7656,810283.10906109,0
+CAL.US,D,20070629,000000,20.8332,21.0809,20.2711,20.3487,632540.3588399,0
+CAL.US,D,20070702,000000,20.4979,20.681,20.3397,20.681,422291.31550109,0
+CAL.US,D,20070703,000000,20.7496,21.2281,20.6482,21.1407,465440.38147901,0
+CAL.US,D,20070705,000000,21.0809,21.0809,20.6303,20.888,493173.10750997,0
+CAL.US,D,20070706,000000,20.9894,21.074,20.7844,21.0312,439624.52056371,0
+CAL.US,D,20070709,000000,20.9248,21.1585,20.8252,21.1585,904945.28644296,0
+CAL.US,D,20070710,000000,20.9576,21.074,20.7746,20.874,1182252.4432904,0
+CAL.US,D,20070711,000000,20.8164,20.9894,20.7258,20.9576,671987.37226357,0
+CAL.US,D,20070712,000000,21.2371,21.637,20.7984,21.1844,801915.04294266,0
+CAL.US,D,20070713,000000,21.0501,21.3963,20.8164,21.1844,573375.86974304,0
+CAL.US,D,20070716,000000,21.1933,21.1933,20.888,20.9248,845779.79217299,0
+CAL.US,D,20070717,000000,20.888,21.2531,20.7844,21.2013,748722.28727638,0
+CAL.US,D,20070718,000000,21.0312,21.0312,20.3746,20.7089,831323.39254351,0
+CAL.US,D,20070719,000000,20.7586,20.8402,20.5288,20.7656,453604.46814032,0
+CAL.US,D,20070720,000000,20.6392,20.7844,20.2791,20.489,873149.65071221,0
+CAL.US,D,20070723,000000,20.3905,20.5696,20.1597,20.2025,872791.809086,0
+CAL.US,D,20070724,000000,20.0682,20.1209,19.5021,19.5687,778127.62135792,0
+CAL.US,D,20070725,000000,19.6762,19.6762,18.7898,19.151,835499.88680443,0
+CAL.US,D,20070726,000000,18.9161,18.9161,17.8149,18.163,1137550.3848616,0
+CAL.US,D,20070727,000000,18.1024,18.371,17.7959,17.9203,1088302.9336417,0
+CAL.US,D,20070730,000000,17.9123,18.3043,17.2408,18.2396,691826.47388274,0
+CAL.US,D,20070731,000000,18.4993,18.5311,17.5054,17.5204,628715.67516655,0
+CAL.US,D,20070801,000000,17.6328,17.6328,17.0189,17.5452,828566.20271014,0
+CAL.US,D,20070802,000000,17.6039,17.9203,17.4358,17.7781,762349.41909232,0
+CAL.US,D,20070803,000000,17.7363,17.7432,16.6658,16.7255,1222206.0639601,0
+CAL.US,D,20070806,000000,17.4358,17.4358,16.4648,17.1771,921081.33033477,0
+CAL.US,D,20070807,000000,17.0011,17.0011,16.433,16.7941,926340.39603227,0
+CAL.US,D,20070808,000000,17.5124,17.5711,16.817,17.1602,2007658.3817511,0
+CAL.US,D,20070809,000000,16.7334,16.823,16.0091,16.3216,2071776.3639209,0
+CAL.US,D,20070810,000000,16.0619,18.5401,15.5028,17.7173,1431469.0324807,0
+CAL.US,D,20070813,000000,18.557,19.0842,17.385,17.4886,974274.08600103,0
+CAL.US,D,20070814,000000,17.6089,17.7273,16.0619,16.433,1096190.5270148,0
+CAL.US,D,20070815,000000,16.4828,17.1165,16.0887,16.1405,865381.67293884,0
+CAL.US,D,20070816,000000,16.0539,17.1423,15.9634,17.0011,834187.13072627,0
+CAL.US,D,20070817,000000,16.8797,18.4903,16.8797,17.6577,758526.74576518,0
+CAL.US,D,20070820,000000,17.7024,18.2626,17.4358,17.7511,545287.31243209,0
+CAL.US,D,20070821,000000,17.8397,18.2994,17.6507,18.0267,546361.84248382,0
+CAL.US,D,20070822,000000,18.2724,18.4734,17.9551,18.2486,448826.88036123,0
+CAL.US,D,20070823,000000,18.363,18.8087,18.0108,18.7739,590583.42816725,0
+CAL.US,D,20070824,000000,18.7401,19.2166,18.6147,19.1678,543252.84206288,0
+CAL.US,D,20070827,000000,19.1678,19.4036,18.6813,18.7659,452291.71206216,0
+CAL.US,D,20070828,000000,18.6147,18.6485,17.8795,18.0526,612105.18956808,0
+CAL.US,D,20070829,000000,18.6973,19.1579,18.0616,18.6485,1134802.2415862,0
+CAL.US,D,20070830,000000,18.4824,18.6147,18.0775,18.3948,601822.2686802,0
+CAL.US,D,20070831,000000,18.7819,19.2414,18.4565,19.1082,558076.12987652,0
+CAL.US,D,20070904,000000,19.0166,19.2414,18.748,18.7659,377827.48309878,0
+CAL.US,D,20070905,000000,18.6555,18.6725,18.4217,18.5659,564292.12037219,0
+CAL.US,D,20070906,000000,18.5909,18.8585,18.0108,18.0685,515767.38861631,0
+CAL.US,D,20070907,000000,17.8307,17.9959,16.7852,17.3074,938774.38736981,0
+CAL.US,D,20070910,000000,17.385,17.409,16.4996,16.5624,641625.11338386,0
+CAL.US,D,20070911,000000,16.632,16.8966,16.442,16.7255,840758.95250193,0
+CAL.US,D,20070912,000000,16.5454,16.8399,16.4062,16.4828,335278.50546592,0
+CAL.US,D,20070913,000000,16.5294,16.9573,16.2141,16.7603,442852.13141132,0
+CAL.US,D,20070914,000000,16.5882,16.8717,16.2569,16.8011,577677.00546926,0
+CAL.US,D,20070917,000000,16.7603,16.7603,16.3564,16.3654,439144.04781841,0
+CAL.US,D,20070918,000000,16.4906,17.6248,16.4062,17.5711,1206511.2910625,0
+CAL.US,D,20070919,000000,17.7781,18.9918,17.7781,18.948,1419272.2619965,0
+CAL.US,D,20070920,000000,19.0246,19.0912,18.0446,18.2228,1083281.0887974,0
+CAL.US,D,20070921,000000,18.3043,18.5839,17.8645,18.0446,952038.65169401,0
+CAL.US,D,20070924,000000,17.979,18.3043,17.2995,17.4179,557837.90385009,0
+CAL.US,D,20070925,000000,17.3344,17.3344,16.3992,16.5454,801317.9701169,0
+CAL.US,D,20070926,000000,16.6936,17.3074,16.6658,17.01,483848.11659336,0
+CAL.US,D,20070927,000000,17.0518,17.0955,16.2877,16.433,873513.52337706,0
+CAL.US,D,20070928,000000,16.4828,16.7852,16.232,16.232,478115.61436232,0
+CAL.US,D,20071001,000000,16.232,16.9055,16.232,16.8717,597044.68090111,0
+CAL.US,D,20071002,000000,16.9305,17.1324,16.5702,16.9921,414402.71695484,0
+CAL.US,D,20071003,000000,16.9573,17.4626,16.7852,17.4268,607680.41754966,0
+CAL.US,D,20071004,000000,17.4955,17.4955,16.9921,17.4527,572419.95011798,0
+CAL.US,D,20071005,000000,17.5711,18.948,17.5711,18.7401,889049.47892379,0
+CAL.US,D,20071008,000000,18.7739,18.7819,17.8567,17.8567,835978.34920351,0
+CAL.US,D,20071009,000000,17.8725,17.979,17.5452,17.7511,898372.45949419,0
+CAL.US,D,20071010,000000,17.7363,17.8945,17.0011,17.194,626567.6202362,0
+CAL.US,D,20071011,000000,17.6507,18.5749,17.1602,17.409,603738.12862275,0
+CAL.US,D,20071012,000000,17.4706,17.5054,17.0269,17.1324,421455.0114758,0
+CAL.US,D,20071015,000000,17.1095,17.1602,16.7036,16.8797,467711.06752845,0
+CAL.US,D,20071016,000000,16.823,17.2269,16.7523,16.8319,488269.87309247,0
+CAL.US,D,20071017,000000,17.0189,17.3702,16.5374,16.9393,462572.62260383,0
+CAL.US,D,20071018,000000,16.8469,17.209,16.5374,16.8548,493412.33870952,0
+CAL.US,D,20071019,000000,16.817,16.817,16.1137,16.2141,732944.08501078,0
+CAL.US,D,20071022,000000,16.1873,17.1692,15.9147,17.0617,563932.26839977,0
+CAL.US,D,20071023,000000,17.194,17.2358,16.4996,16.8637,377947.09869856,0
+CAL.US,D,20071024,000000,16.7255,16.8548,16.1962,16.6847,393489.08528394,0
+CAL.US,D,20071025,000000,16.7106,17.1095,16.2141,16.4499,410820.28000035,0
+CAL.US,D,20071026,000000,16.5534,17.1095,16.2728,16.9751,451456.41320998,0
+CAL.US,D,20071029,000000,17.0369,17.0449,16.5454,16.7434,386789.60652365,0
+CAL.US,D,20071030,000000,16.7334,17.2726,16.6479,17.201,337306.9447965,0
+CAL.US,D,20071031,000000,17.2726,17.3154,16.7752,17.0697,645565.39196455,0
+CAL.US,D,20071101,000000,16.6409,16.6658,15.8212,15.9057,1010133.6366046,0
+CAL.US,D,20071102,000000,16.0719,16.5534,15.1357,15.4362,603621.5285423,0
+CAL.US,D,20071105,000000,15.2859,15.2859,14.5607,14.7478,959450.79818738,0
+CAL.US,D,20071106,000000,14.7238,14.8492,14.2343,14.7716,538592.85953734,0
+CAL.US,D,20071107,000000,14.6741,14.6741,14.1627,14.2254,1240220.7763895,0
+CAL.US,D,20071108,000000,14.3797,14.7,13.7528,14.6432,721351.42356406,0
+CAL.US,D,20071109,000000,14.4343,14.6015,14.112,14.2175,553056.29537857,0
+CAL.US,D,20071112,000000,14.2343,14.7,14.0424,14.1448,725176.10723741,0
+CAL.US,D,20071113,000000,14.4622,15.5754,14.2343,15.3039,1100831.4112512,0
+CAL.US,D,20071114,000000,15.3108,15.469,15.1437,15.1895,868968.13058576,0
+CAL.US,D,20071115,000000,14.9686,15.1765,14.4801,14.6174,779417.25845461,0
+CAL.US,D,20071116,000000,14.6512,14.6512,13.5021,13.7708,1162049.4690064,0
+CAL.US,D,20071119,000000,13.5947,13.6782,13.134,13.4713,645928.25945629,0
+CAL.US,D,20071120,000000,13.4107,13.8314,13.1728,13.6126,734140.24100849,0
+CAL.US,D,20071121,000000,13.5539,14.0612,13.3857,13.5787,332166.48952567,0
+CAL.US,D,20071123,000000,13.7528,14.2254,13.6852,14.0424,182639.95360005,0
+CAL.US,D,20071126,000000,14.4184,14.4184,12.9788,13.0196,660721.39207672,0
+CAL.US,D,20071127,000000,13.141,13.6852,13.1082,13.6036,673302.13868794,0
+CAL.US,D,20071128,000000,13.0982,13.8652,12.8834,13.72,1557690.6299131,0
+CAL.US,D,20071129,000000,13.6603,13.8314,13.3201,13.7011,1050531.5437879,0
+CAL.US,D,20071130,000000,13.8982,14.8322,13.8732,14.1985,1307993.5679775,0
+CAL.US,D,20071203,000000,14.2254,14.7318,13.8394,14.3885,1075515.1213703,0
+CAL.US,D,20071204,000000,14.2911,14.3717,13.726,13.8235,671748.14106402,0
+CAL.US,D,20071205,000000,14.2343,14.7238,14.0284,14.7238,905068.92273516,0
+CAL.US,D,20071206,000000,14.6353,14.892,14.2175,14.8492,845899.40777276,0
+CAL.US,D,20071207,000000,14.8322,15.1615,14.7,14.9686,577199.54824328,0
+CAL.US,D,20071210,000000,14.9596,15.3108,14.7885,15.1983,445359.03314097,0
+CAL.US,D,20071211,000000,15.0929,15.5546,14.3269,14.4433,741133.23031612,0
+CAL.US,D,20071212,000000,14.9516,14.9686,13.9578,14.2851,861917.84641101,0
+CAL.US,D,20071213,000000,14.1896,14.3319,13.9498,14.1985,465357.95728422,0
+CAL.US,D,20071214,000000,14.0125,14.1299,13.7528,13.7528,608998.19949336,0
+CAL.US,D,20071217,000000,13.726,13.9946,13.4455,13.6205,524607.88609519,0
+CAL.US,D,20071218,000000,13.7628,14.0961,13.2107,14.0792,833352.8370472,0
+CAL.US,D,20071219,000000,13.9408,14.1985,13.7768,14.0354,562738.12274828,0
+CAL.US,D,20071220,000000,14.1538,14.3079,13.4455,13.8652,849987.44680023,0
+CAL.US,D,20071221,000000,14.0523,14.3467,13.914,14.2343,1013209.4663131,0
+CAL.US,D,20071224,000000,14.2911,14.684,14.2413,14.4701,192440.39139643,0
+CAL.US,D,20071226,000000,14.3797,14.4343,13.5947,13.6693,761482.95987381,0
+CAL.US,D,20071227,000000,13.6603,13.7528,13.2276,13.3022,699739.19658357,0
+CAL.US,D,20071228,000000,13.2932,13.5449,12.6983,12.9172,1187655.2487423,0
+CAL.US,D,20071231,000000,12.8834,12.8993,12.5581,12.6903,1119378.8654275,0
+CAL.US,D,20080102,000000,12.6426,12.8316,11.8129,11.8447,1357601.8763431,0
+CAL.US,D,20080103,000000,11.9223,11.9979,11.1135,11.1454,1193492.2889764,0
+CAL.US,D,20080104,000000,10.9752,11.0439,10.0132,10.2231,1484775.3727081,0
+CAL.US,D,20080107,000000,10.25,10.6817,9.94555,10.3992,1367215.3519415,0
+CAL.US,D,20080108,000000,10.4928,10.9573,9.96246,9.96246,944752.15183904,0
+CAL.US,D,20080109,000000,10.2142,11.0349,10.1505,11.0081,1157219.6122257,0
+CAL.US,D,20080110,000000,10.8041,11.7483,10.6738,11.5105,1226833.8809462,0
+CAL.US,D,20080111,000000,11.4677,11.8367,11.1294,11.2766,904229.60319054,0
+CAL.US,D,20080114,000000,11.4766,11.6875,11.1294,11.5363,576241.61827201,0
+CAL.US,D,20080115,000000,11.2846,11.2936,10.7494,11.2418,568250.49206882,0
+CAL.US,D,20080116,000000,11.1852,11.7483,11.1772,11.5284,681849.12561949,0
+CAL.US,D,20080117,000000,11.5284,11.7144,11.0707,11.6457,782197.56726946,0
+CAL.US,D,20080118,000000,11.5761,12.5163,11.2936,11.3891,1234569.6931802,0
+CAL.US,D,20080122,000000,10.9185,12.3561,10.9185,11.8129,1237071.5690443,0
+CAL.US,D,20080123,000000,11.5284,12.9172,11.2418,12.8684,974065.00999471,0
+CAL.US,D,20080124,000000,12.8684,13.4185,12.1134,12.4755,1020291.9160272,0
+CAL.US,D,20080125,000000,12.6745,12.758,11.3104,11.4766,984705.7725088,0
+CAL.US,D,20080128,000000,11.4766,12.765,11.2766,12.758,801796.43251599,0
+CAL.US,D,20080129,000000,12.8416,13.0844,12.4993,13.0524,952442.73128315,0
+CAL.US,D,20080130,000000,12.943,13.7439,12.758,13.1251,832975.89713194,0
+CAL.US,D,20080131,000000,12.9351,14.4701,12.8416,14.3797,993492.995813,0
+CAL.US,D,20080201,000000,14.3557,14.4891,13.5947,14.4533,763374.69566178,0
+CAL.US,D,20080204,000000,14.4433,14.5249,13.3529,13.4027,743589.87339041,0
+CAL.US,D,20080205,000000,13.0286,13.7956,12.8316,13.1251,668603.95958433,0
+CAL.US,D,20080206,000000,13.1918,13.5787,12.6426,12.6983,445393.20902662,0
+CAL.US,D,20080207,000000,12.6505,13.7439,12.5669,13.4107,615004.10880959,0
+CAL.US,D,20080208,000000,13.3619,13.6365,13.0436,13.3947,690728.82484955,0
+CAL.US,D,20080211,000000,13.4535,13.7101,12.9172,13.3449,629236.35483614,0
+CAL.US,D,20080212,000000,13.4275,13.8982,13.3281,13.5867,358130.11088774,0
+CAL.US,D,20080213,000000,13.7768,14.6681,13.5698,14.2851,946149.34245822,0
+CAL.US,D,20080214,000000,14.2851,14.3319,13.15,13.2594,652537.27263693,0
+CAL.US,D,20080215,000000,13.1828,13.337,12.6745,13.2455,430888.561088,0
+CAL.US,D,20080219,000000,13.4455,13.4961,12.7083,12.9351,301509.7149255,0
+CAL.US,D,20080220,000000,12.8684,13.8394,12.7809,13.3857,672401.50358379,0
+CAL.US,D,20080221,000000,13.5111,13.8652,12.8993,12.9878,544461.06013787,0
+CAL.US,D,20080222,000000,13.0048,13.3857,12.9172,13.3529,458193.08337523,0
+CAL.US,D,20080225,000000,13.3788,13.5787,13.0982,13.5619,736396.85463442,0
+CAL.US,D,20080226,000000,13.4535,14.104,13.2524,13.5787,730638.21790259,0
+CAL.US,D,20080227,000000,13.4713,14.0214,13.3281,13.5449,633286.19728553,0
+CAL.US,D,20080228,000000,13.337,13.3857,12.6505,12.8684,635049.27091577,0
+CAL.US,D,20080229,000000,12.5073,12.8416,12.179,12.2824,609639.49993583,0
+CAL.US,D,20080303,000000,12.3143,12.8913,12.1134,12.6983,647715.45724111,0
+CAL.US,D,20080304,000000,12.5073,12.8495,12.2397,12.5919,581760.01863119,0
+CAL.US,D,20080305,000000,12.2974,13.3709,12.0656,12.4496,1292246.5260783,0
+CAL.US,D,20080306,000000,12.0736,12.1552,11.1364,11.2936,1139491.3741319,0
+CAL.US,D,20080307,000000,11.1852,11.6736,10.8509,11.1852,1058438.23545,0
+CAL.US,D,20080310,000000,11.1852,11.3284,10.826,10.8777,729474.22744431,0
+CAL.US,D,20080311,000000,11.201,11.8617,11.1364,11.3374,1942357.3108341,0
+CAL.US,D,20080312,000000,11.4239,11.5671,10.6211,10.6479,1346224.3219414,0
+CAL.US,D,20080313,000000,10.5106,11.0847,10.0997,10.9434,1429753.2019865,0
+CAL.US,D,20080314,000000,10.8937,11.1523,10.3296,10.5753,966186.46317954,0
+CAL.US,D,20080317,000000,10.257,10.7593,9.94555,10.4768,807517.87784285,0
+CAL.US,D,20080318,000000,10.9016,11.398,10.7076,11.3374,795716.14038981,0
+CAL.US,D,20080319,000000,11.5363,11.8537,11.0081,11.0528,676195.02689081,0
+CAL.US,D,20080320,000000,10.9265,12.0984,10.8937,11.7959,2094956.6609487,0
+CAL.US,D,20080324,000000,11.6955,13.0116,11.6955,12.5501,1615965.54081,0
+CAL.US,D,20080325,000000,12.5919,13.0524,12.1969,12.961,1176638.551486,0
+CAL.US,D,20080326,000000,12.8067,13.0912,12.5581,12.961,827939.97986428,0
+CAL.US,D,20080327,000000,13.3111,13.3788,12.8067,12.9082,1111364.6202429,0
+CAL.US,D,20080328,000000,12.8834,13.0196,12.163,12.4407,966566.4186141,0
+CAL.US,D,20080331,000000,12.3899,12.8067,12.0835,12.6077,1087006.2603331,0
+CAL.US,D,20080401,000000,12.7988,13.5867,12.6903,13.5619,1273811.65129,0
+CAL.US,D,20080402,000000,13.3281,14.1448,13.3281,13.6693,1092808.1195086,0
+CAL.US,D,20080403,000000,13.5191,13.8056,13.3709,13.726,621201.00101622,0
+CAL.US,D,20080404,000000,13.7867,13.8902,13.4185,13.6852,827132.8258591,0
+CAL.US,D,20080407,000000,13.8056,13.9648,13.5281,13.72,621334.68903949,0
+CAL.US,D,20080408,000000,13.5947,13.7867,13.4365,13.7768,761360.32875472,0
+CAL.US,D,20080409,000000,13.8574,14.0125,12.8585,12.9172,662132.6551194,0
+CAL.US,D,20080410,000000,13.0982,13.5867,12.9351,13.2594,566042.12675203,0
+CAL.US,D,20080411,000000,13.8394,13.8394,12.4317,12.5252,624190.38583739,0
+CAL.US,D,20080414,000000,12.5252,12.6237,11.99,12.1074,666378.50632473,0
+CAL.US,D,20080415,000000,12.0566,12.1134,11.7313,11.9621,457833.23140282,0
+CAL.US,D,20080416,000000,12.163,12.6745,12.1134,12.6675,509182.49959026,0
+CAL.US,D,20080417,000000,12.6327,12.6903,12.2894,12.5919,472702.7571794,0
+CAL.US,D,20080418,000000,12.7809,13.337,12.6177,13.2365,630924.04048333,0
+CAL.US,D,20080421,000000,13.15,13.15,12.6505,12.8067,568533.95088508,0
+CAL.US,D,20080422,000000,12.7431,12.7431,11.8706,11.99,509290.05311274,0
+CAL.US,D,20080423,000000,12.0914,12.2058,11.594,12.0228,515154.23302085,0
+CAL.US,D,20080424,000000,12.0984,12.6177,11.7701,12.2824,1301763.5050584,0
+CAL.US,D,20080425,000000,12.373,12.9788,11.9621,12.9699,840530.77820656,0
+CAL.US,D,20080428,000000,12.9788,13.9408,12.8416,13.5947,812946.81779549,0
+CAL.US,D,20080429,000000,13.4883,13.8146,13.3619,13.72,880694.48005575,0
+CAL.US,D,20080430,000000,13.8732,14.5766,13.6852,13.9578,996159.72006672,0
+CAL.US,D,20080501,000000,14.0354,14.7566,13.9498,14.5766,767894.9591254,0
+CAL.US,D,20080502,000000,14.5766,14.7666,14.1707,14.2603,705129.93995813,0
+CAL.US,D,20080505,000000,14.2413,14.499,14.0125,14.2254,466321.91829413,0
+CAL.US,D,20080506,000000,14.1797,14.2911,13.9648,14.0046,655771.91969628,0
+CAL.US,D,20080507,000000,13.9408,14.1209,13.0844,13.0982,931790.44462016,0
+CAL.US,D,20080508,000000,13.1251,13.1251,12.3819,12.5989,834740.9811084,0
+CAL.US,D,20080509,000000,12.5501,12.9351,12.4665,12.6327,666370.46493987,0
+CAL.US,D,20080512,000000,12.6327,13.3788,12.4665,13.3449,583556.26297398,0
+CAL.US,D,20080513,000000,13.337,13.736,13.2276,13.4961,657139.96029534,0
+CAL.US,D,20080514,000000,13.5539,13.9498,13.4803,13.6693,470340.6003772,0
+CAL.US,D,20080515,000000,13.5947,13.736,13.2196,13.7011,537228.83963071,0
+CAL.US,D,20080516,000000,13.8314,14.2603,13.134,13.4713,518126.52989919,0
+CAL.US,D,20080519,000000,13.4961,13.8235,12.9699,13.0912,642724.77276327,0
+CAL.US,D,20080520,000000,12.9699,12.9699,12.4665,12.765,989304.43947479,0
+CAL.US,D,20080521,000000,12.0168,12.953,11.8209,12.7739,2106282.9515221,0
+CAL.US,D,20080522,000000,12.7739,13.4107,12.4993,13.3709,1764301.9517765,0
+CAL.US,D,20080523,000000,13.2594,13.3111,12.5989,12.6595,607094.40162809,0
+CAL.US,D,20080527,000000,12.7511,13.3449,12.6834,13.3449,641642.20132668,0
+CAL.US,D,20080528,000000,13.5281,13.8652,13.2196,13.4883,743598.91994837,0
+CAL.US,D,20080529,000000,13.4961,14.0424,13.3619,13.9408,878094.09722711,0
+CAL.US,D,20080530,000000,13.9796,14.2851,13.6952,14.1299,888248.35595726,0
+CAL.US,D,20080602,000000,14.0125,14.0612,13.0048,13.5539,773072.60580121,0
+CAL.US,D,20080603,000000,13.72,14.0046,13.5281,13.9648,673986.66157403,0
+CAL.US,D,20080604,000000,13.9408,14.4263,13.5191,14.0125,736664.23068097,0
+CAL.US,D,20080605,000000,14.0125,14.7238,14.0046,14.2991,747227.59486579,0
+CAL.US,D,20080606,000000,13.9718,14.0214,12.943,12.9699,845710.43522858,0
+CAL.US,D,20080609,000000,13.134,13.2107,12.4755,12.6595,572476.23981199,0
+CAL.US,D,20080610,000000,12.5411,13.0116,12.4227,12.8834,751106.55788695,0
+CAL.US,D,20080611,000000,12.8237,12.9978,12.0736,12.1134,945221.56768017,0
+CAL.US,D,20080612,000000,12.373,13.2196,12.2228,12.3819,864256.88423175,0
+CAL.US,D,20080613,000000,12.5919,13.1251,12.3064,13.1251,658782.4131527,0
+CAL.US,D,20080616,000000,12.8834,13.5111,12.8834,13.3529,540559.98330836,0
+CAL.US,D,20080617,000000,13.4275,13.4713,12.9082,13.0116,341983.01009175,0
+CAL.US,D,20080618,000000,12.8237,13.0594,12.2228,12.4068,603817.53729823,0
+CAL.US,D,20080619,000000,12.3899,12.8834,12.2735,12.7431,516320.23382534,0
+CAL.US,D,20080620,000000,12.6505,12.7888,12.0656,12.2974,1150402.5282119,0
+CAL.US,D,20080623,000000,12.4148,12.4407,12.0477,12.189,534278.65656072,0
+CAL.US,D,20080624,000000,12.0835,12.4585,11.5592,12.0407,606802.90142697,0
+CAL.US,D,20080625,000000,12.179,12.7888,11.8537,12.171,942984.05234327,0
+CAL.US,D,20080626,000000,11.8029,11.98,11.1941,11.3891,649964.02948219,0
+CAL.US,D,20080627,000000,11.408,11.7403,10.8599,11.5025,1082228.6725541,0
+CAL.US,D,20080630,000000,11.5025,11.8308,11.1294,11.3374,759067.52889692,0
+CAL.US,D,20080701,000000,11.1523,11.5592,10.7593,10.9842,1149719.0104989,0
+CAL.US,D,20080702,000000,11.0259,11.3702,10.6479,10.7673,758624.24755659,0
+CAL.US,D,20080703,000000,10.826,10.9931,10.3992,10.7862,425402.32626824,0
+CAL.US,D,20080707,000000,10.8041,11.1682,10.6211,10.9573,786537.90474687,0
+CAL.US,D,20080708,000000,10.9931,11.6875,10.5992,11.6119,1098969.8306566,0
+CAL.US,D,20080709,000000,11.5861,11.7055,10.8777,11.016,883126.99897546,0
+CAL.US,D,20080710,000000,11.0528,11.3104,10.6569,10.8409,951159.12522511,0
+CAL.US,D,20080711,000000,10.4838,10.9653,10.0918,10.6738,800899.81810426,0
+CAL.US,D,20080714,000000,10.7961,10.9355,10.3803,10.5842,780083.68822477,0
+CAL.US,D,20080715,000000,10.4838,11.3104,10.2142,10.7156,1150336.1867868,0
+CAL.US,D,20080716,000000,10.7415,12.1392,10.7415,11.9223,849233.56696974,0
+CAL.US,D,20080717,000000,12.0656,12.7988,11.7621,12.4914,1217201.3070588,0
+CAL.US,D,20080718,000000,12.4914,12.7172,11.7243,12.5163,979787.46049468,0
+CAL.US,D,20080721,000000,12.758,13.4275,12.4317,12.5252,835993.42680012,0
+CAL.US,D,20080722,000000,12.3332,13.2594,11.98,13.2594,1061210.50288,0
+CAL.US,D,20080723,000000,13.2684,14.5338,12.9699,13.8314,1982102.8606706,0
+CAL.US,D,20080724,000000,13.8056,13.9498,13.0594,13.2196,1075289.9625943,0
+CAL.US,D,20080725,000000,13.4185,13.72,12.8834,12.9978,796179.52519228,0
+CAL.US,D,20080728,000000,12.8754,13.2853,11.9979,12.0736,846091.39583626,0
+CAL.US,D,20080729,000000,12.1312,12.8237,12.0407,12.8157,1015388.6816098,0
+CAL.US,D,20080730,000000,12.953,14.104,12.9351,13.2196,1391002.7735262,0
+CAL.US,D,20080731,000000,12.953,13.8822,12.7809,13.5021,1114069.5410747,0
+CAL.US,D,20080801,000000,13.4275,13.8982,13.0594,13.5449,843993.59956129,0
+CAL.US,D,20080804,000000,13.2853,13.6285,12.6675,13.1082,993313.06982679,0
+CAL.US,D,20080805,000000,13.3449,14.3797,13.2773,14.2682,1305941.0044923,0
+CAL.US,D,20080806,000000,14.2991,14.4343,13.141,13.6444,766080.62166669,0
+CAL.US,D,20080807,000000,13.2017,13.5539,12.9788,13.0764,809801.63114269,0
+CAL.US,D,20080808,000000,13.0196,14.684,13.0116,14.5149,1030167.7418067,0
+CAL.US,D,20080811,000000,14.2254,15.2401,14.2254,14.7478,1342218.7071087,0
+CAL.US,D,20080812,000000,14.7478,15.1765,14.3717,14.885,1293574.359753,0
+CAL.US,D,20080813,000000,14.7786,14.9099,13.5947,13.8902,1340165.1384504,0
+CAL.US,D,20080814,000000,13.931,14.876,13.5191,14.2851,963779.07358751,0
+CAL.US,D,20080815,000000,14.4343,14.9178,14.2343,14.6512,699522.07919238,0
+CAL.US,D,20080818,000000,14.7148,14.8402,14.0961,14.2911,603532.06813575,0
+CAL.US,D,20080819,000000,14.2254,14.2254,13.1728,13.3857,561284.64243509,0
+CAL.US,D,20080820,000000,13.4365,13.9718,13.2017,13.6126,518184.82993942,0
+CAL.US,D,20080821,000000,13.3449,13.9718,13.2365,13.8314,866616.02551463,0
+CAL.US,D,20080822,000000,14.0125,14.4184,13.9578,14.3557,516727.3289338,0
+CAL.US,D,20080825,000000,14.1707,14.2991,13.4803,13.5369,942945.85576519,0
+CAL.US,D,20080826,000000,13.4713,13.726,12.8913,13.2773,1459688.2622956,0
+CAL.US,D,20080827,000000,12.5073,13.0286,12.0407,12.8585,1798025.5095271,0
+CAL.US,D,20080828,000000,11.8875,12.8316,11.8875,12.765,1295369.5989227,0
+CAL.US,D,20080829,000000,12.6077,12.7431,12.4665,12.7172,957234.39148575,0
+CAL.US,D,20080902,000000,12.8993,13.3709,12.3242,12.5581,1248696.3960304,0
+CAL.US,D,20080903,000000,12.6077,12.9172,12.363,12.8416,1101392.2978451,0
+CAL.US,D,20080904,000000,12.5669,12.7511,12.4665,12.5749,1373243.3750661,0
+CAL.US,D,20080905,000000,12.4148,12.8316,11.6955,12.7261,941513.48408726,0
+CAL.US,D,20080908,000000,13.2455,14.0214,13.0196,13.9866,1459618.9053512,0
+CAL.US,D,20080909,000000,13.9718,14.5069,13.5947,13.7439,1271408.2823904,0
+CAL.US,D,20080910,000000,13.905,14.2254,13.1639,13.8314,873655.25278519,0
+CAL.US,D,20080911,000000,13.4883,13.6852,12.9878,13.6603,987390.58987846,0
+CAL.US,D,20080912,000000,13.3619,13.5369,12.5989,13.2107,819361.8325664,0
+CAL.US,D,20080915,000000,12.6745,13.6952,12.6745,12.8585,599750.60690602,0
+CAL.US,D,20080916,000000,12.163,13.2107,11.5194,12.9788,1224836.601982,0
+CAL.US,D,20080917,000000,12.7511,12.8316,11.98,12.0477,1485497.0869992,0
+CAL.US,D,20080918,000000,12.3819,14.112,12.1969,13.931,2322879.6630335,0
+CAL.US,D,20080919,000000,14.2343,15.0611,13.3022,14.7418,1979436.1364169,0
+CAL.US,D,20080922,000000,14.7418,14.8402,13.8982,13.9866,1128293.7457164,0
+CAL.US,D,20080923,000000,14.0702,14.3717,13.6524,13.9946,1011870.5757341,0
+CAL.US,D,20080924,000000,13.9718,15.4312,13.8235,13.914,643678.68204211,0
+CAL.US,D,20080925,000000,14.1538,14.6432,13.9718,14.1448,704691.68448334,0
+CAL.US,D,20080926,000000,13.6952,14.1797,13.6603,14.1707,658178.3041152,0
+CAL.US,D,20080929,000000,13.7628,14.0424,13.1082,13.3619,728815.83905902,0
+CAL.US,D,20080930,000000,13.5619,13.8732,13.3022,13.7011,664768.2190068,0
+CAL.US,D,20081001,000000,13.2853,13.3529,12.7739,13.2932,603646.65786999,0
+CAL.US,D,20081002,000000,13.1639,13.3201,12.2228,12.3332,583258.73173422,0
+CAL.US,D,20081003,000000,12.6505,13.2017,12.0984,12.171,632073.9585181,0
+CAL.US,D,20081006,000000,11.9721,12.7261,11.4308,12.6177,1255718.5353582,0
+CAL.US,D,20081007,000000,12.7083,12.7083,10.6648,10.6817,1437398.5486408,0
+CAL.US,D,20081008,000000,10.0829,11.6955,10.0829,10.7235,1365782.9802636,0
+CAL.US,D,20081009,000000,10.3803,10.4928,8.57594,8.87658,1441785.1240812,0
+CAL.US,D,20081010,000000,7.94809,8.87658,7.27845,8.42482,1894471.8691744,0
+CAL.US,D,20081013,000000,8.74944,9.08411,8.3328,8.92861,1248011.8731444,0
+CAL.US,D,20081014,000000,9.59635,9.62222,7.93953,8.37428,873534.63201231,0
+CAL.US,D,20081015,000000,8.37428,8.57594,7.18652,7.33715,1046865.6774655,0
+CAL.US,D,20081016,000000,7.30362,7.81408,6.79326,7.44618,872429.94676737,0
+CAL.US,D,20081017,000000,7.02774,7.78075,6.91065,7.48786,962158.73453851,0
+CAL.US,D,20081020,000000,7.57979,7.70554,7.2869,7.52985,643259.52485636,0
+CAL.US,D,20081021,000000,7.36241,7.79706,7.32929,7.45434,604940.3156591,0
+CAL.US,D,20081022,000000,7.20364,7.4625,6.77674,7.00247,684594.25337558,0
+CAL.US,D,20081023,000000,7.02774,7.16981,6.28339,6.63418,673868.05114736,0
+CAL.US,D,20081024,000000,5.84805,7.0946,5.84805,6.60941,864507.17233547,0
+CAL.US,D,20081027,000000,6.39163,7.50458,6.24112,6.40885,622237.33448986,0
+CAL.US,D,20081028,000000,6.62612,7.10286,6.18262,7.06127,667933.50912175,0
+CAL.US,D,20081029,000000,7.11957,8.03175,6.86856,7.6551,752588.18304713,0
+CAL.US,D,20081030,000000,7.75518,8.38283,7.63818,7.98986,589503.87224999,0
+CAL.US,D,20081031,000000,7.97306,9.11823,7.78075,8.81839,921944.77403395,0
+CAL.US,D,20081103,000000,8.80973,9.15176,8.68438,8.70079,537537.42777465,0
+CAL.US,D,20081104,000000,8.75859,8.99417,8.20735,8.56758,897707.03489715,0
+CAL.US,D,20081105,000000,8.42482,8.42482,7.59641,7.99782,615713.76102336,0
+CAL.US,D,20081106,000000,7.91416,8.19879,7.73896,7.84741,467047.65327762,0
+CAL.US,D,20081107,000000,7.97306,8.28275,7.69718,7.88929,470238.07272026,0
+CAL.US,D,20081110,000000,8.19053,8.58479,7.27845,7.42907,401133.42676511,0
+CAL.US,D,20081111,000000,7.11131,7.42121,6.79326,7.01113,523250.90240031,0
+CAL.US,D,20081112,000000,6.85196,6.92707,6.45889,6.47531,571727.38584704,0
+CAL.US,D,20081113,000000,6.5342,7.23706,5.81482,7.22841,692772.34177673,0
+CAL.US,D,20081114,000000,7.04426,7.42907,6.24996,6.24996,484262.24791358,0
+CAL.US,D,20081117,000000,6.18262,6.18262,5.03654,5.1033,1118070.1300418,0
+CAL.US,D,20081118,000000,5.13682,5.43817,4.90273,5.1033,994141.33246722,0
+CAL.US,D,20081119,000000,5.07863,5.16219,4.43386,4.44252,789104.11168985,0
+CAL.US,D,20081120,000000,4.30881,5.03654,4.19142,4.34184,1348655.8356879,0
+CAL.US,D,20081121,000000,4.4257,4.60946,3.63112,3.99066,2097150.9538421,0
+CAL.US,D,20081124,000000,4.16644,4.70188,3.9822,4.63483,1265783.3336819,0
+CAL.US,D,20081125,000000,4.75192,5.01137,4.28354,4.57633,925227.66940246,0
+CAL.US,D,20081126,000000,4.40053,5.30406,4.31717,5.30406,825850.22497416,0
+CAL.US,D,20081128,000000,5.20388,5.20388,4.65163,4.71819,347520.50873998,0
+CAL.US,D,20081201,000000,4.53454,4.71033,3.77309,3.78979,990089.47967161,0
+CAL.US,D,20081202,000000,3.84004,4.13282,3.69797,3.99932,979606.52933537,0
+CAL.US,D,20081203,000000,3.85705,4.07432,3.72294,4.01573,952739.25734981,0
+CAL.US,D,20081204,000000,3.97424,5.05316,3.93206,4.92721,1155336.9229957,0
+CAL.US,D,20081205,000000,4.82753,5.33739,4.60946,5.25383,1091815.0084786,0
+CAL.US,D,20081208,000000,5.39618,6.15764,5.31272,5.52999,1153337.6336853,0
+CAL.US,D,20081209,000000,5.60551,5.74776,5.16219,5.2205,688669.22515265,0
+CAL.US,D,20081210,000000,5.30406,5.64728,5.09475,5.42971,752543.95543041,0
+CAL.US,D,20081211,000000,5.3546,5.47996,4.8523,4.94452,423452.29044005,0
+CAL.US,D,20081212,000000,4.75192,5.2205,4.68536,5.17055,514136.99783624,0
+CAL.US,D,20081215,000000,5.33739,5.33739,4.6015,4.69312,522134.15507808,0
+CAL.US,D,20081216,000000,4.93606,5.4715,4.71033,5.44623,674153.52030984,0
+CAL.US,D,20081217,000000,5.20388,6.0907,5.20388,6.05717,825669.29381483,0
+CAL.US,D,20081218,000000,5.9153,6.2242,5.62221,5.85631,577178.43960803,0
+CAL.US,D,20081219,000000,6.00702,7.91416,5.99022,7.88093,3574889.1096259,0
+CAL.US,D,20081222,000000,7.36241,7.36241,6.10741,6.43372,1327211.4726164,0
+CAL.US,D,20081223,000000,6.50883,6.55907,6.02374,6.14063,783064.02648797,0
+CAL.US,D,20081224,000000,6.12451,6.50047,6.06552,6.43372,226229.28539899,0
+CAL.US,D,20081226,000000,6.54245,6.64253,6.29941,6.60086,247685.71054785,0
+CAL.US,D,20081229,000000,6.50883,6.66761,6.14063,6.23286,566648.24613575,0
+CAL.US,D,20081230,000000,6.44208,6.81007,6.30787,6.67636,519823.26210435,0
+CAL.US,D,20081231,000000,6.65975,7.37922,6.54245,7.08625,621675.44272288,0
+CAL.US,D,20090102,000000,6.98577,7.35376,6.55061,7.35376,580638.24544343,0
+CAL.US,D,20090105,000000,7.31198,7.31198,6.71825,7.01939,627637.12442239,0
+CAL.US,D,20090106,000000,7.08625,7.26203,6.92707,6.98577,792485.51402288,0
+CAL.US,D,20090107,000000,6.81853,6.89403,6.45033,6.56773,551404.79596324,0
+CAL.US,D,20090108,000000,6.1664,6.73505,6.1664,6.71825,343977.27353667,0
+CAL.US,D,20090109,000000,6.70134,6.77674,6.02374,6.06552,481623.66850687,0
+CAL.US,D,20090112,000000,6.07388,6.09875,5.64728,5.70588,394802.84653521,0
+CAL.US,D,20090113,000000,5.56352,6.06552,5.56352,6.03219,451090.53019891,0
+CAL.US,D,20090114,000000,5.79751,5.83979,5.27093,5.33739,791864.31704255,0
+CAL.US,D,20090115,000000,5.32107,5.65584,5.02809,5.42971,620092.29507885,0
+CAL.US,D,20090116,000000,5.53845,5.58003,5.02809,5.46304,619592.72404451,0
+CAL.US,D,20090120,000000,5.49686,5.49686,4.6015,4.6015,509381.52386551,0
+CAL.US,D,20090121,000000,4.81887,5.11166,4.6015,5.08679,739564.15509558,0
+CAL.US,D,20090122,000000,4.96939,5.5468,4.53454,4.60946,717266.4000559,0
+CAL.US,D,20090123,000000,4.41735,4.70188,4.36741,4.53454,693141.24030711,0
+CAL.US,D,20090126,000000,4.59314,4.71819,4.34184,4.50132,608383.03355167,0
+CAL.US,D,20090127,000000,4.51762,4.76018,4.43386,4.58468,426917.12214097,0
+CAL.US,D,20090128,000000,4.64328,4.80196,4.55941,4.62667,765236.27625654,0
+CAL.US,D,20090129,000000,4.49306,4.66845,4.39217,4.40053,459924.99663914,0
+CAL.US,D,20090130,000000,4.55145,4.55145,3.86521,3.9238,614155.74270702,0
+CAL.US,D,20090202,000000,3.85705,3.9238,3.51393,3.66444,891528.23580645,0
+CAL.US,D,20090203,000000,3.81516,3.81516,3.4805,3.59719,935462.3419812,0
+CAL.US,D,20090204,000000,3.673,3.673,3.49731,3.53889,762328.31045706,0
+CAL.US,D,20090205,000000,3.52227,3.72294,3.4805,3.59719,809425.69640054,0
+CAL.US,D,20090206,000000,3.60585,3.9238,3.60585,3.80661,901301.53392892,0
+CAL.US,D,20090209,000000,3.76473,3.80661,3.50507,3.53053,647588.80542959,0
+CAL.US,D,20090210,000000,3.50507,3.59719,3.24591,3.3049,851570.59444427,0
+CAL.US,D,20090211,000000,3.42995,3.43831,3.3049,3.32987,446663.74783428,0
+CAL.US,D,20090212,000000,3.17915,3.29654,3.07867,3.22084,554170.02718148,0
+CAL.US,D,20090213,000000,3.29654,3.41364,3.17915,3.18711,580094.44679237,0
+CAL.US,D,20090217,000000,2.93641,3.25437,2.93641,3.1123,493067.5643337,0
+CAL.US,D,20090218,000000,3.16234,3.22084,3.07867,3.1123,414239.87891145,0
+CAL.US,D,20090219,000000,3.17099,3.26273,3.03718,3.0537,292219.90506766,0
+CAL.US,D,20090220,000000,2.97024,3.15418,2.93641,3.04544,463324.49208811,0
+CAL.US,D,20090223,000000,3.15418,3.22084,3.07051,3.12076,607799.02797633,0
+CAL.US,D,20090224,000000,3.17099,3.35475,3.07051,3.32132,1037547.7227606,0
+CAL.US,D,20090225,000000,3.28769,3.3049,3.09529,3.1123,689353.74803873,0
+CAL.US,D,20090226,000000,3.13727,3.18711,3.02863,3.12076,803955.54435051,0
+CAL.US,D,20090227,000000,3.0537,3.32987,2.98665,2.98665,503232.87996803,0
+CAL.US,D,20090302,000000,2.98665,2.99511,2.71068,2.8027,571855.04283166,0
+CAL.US,D,20090303,000000,2.81941,2.89473,2.58523,2.65218,851088.11135275,0
+CAL.US,D,20090304,000000,2.69376,2.92845,2.64383,2.71893,565390.77457849,0
+CAL.US,D,20090305,000000,2.57657,2.63517,2.2423,2.26717,674590.77061153,0
+CAL.US,D,20090306,000000,2.35104,2.35104,1.89918,1.89918,1058196.9939043,0
+CAL.US,D,20090309,000000,1.92424,2.06661,1.73164,1.79044,957155.98798337,0
+CAL.US,D,20090310,000000,1.88256,2.17544,1.75701,1.84893,1157494.024484,0
+CAL.US,D,20090311,000000,1.88256,1.94096,1.70697,1.78247,756726.48072997,0
+CAL.US,D,20090312,000000,1.78247,1.98284,1.74886,1.94096,1596912.4845608,0
+CAL.US,D,20090313,000000,1.94941,2.25006,1.94096,2.11665,963126.71624086,0
+CAL.US,D,20090316,000000,2.16689,2.26717,2.05765,2.09964,1400110.6470517,0
+CAL.US,D,20090317,000000,2.10809,2.32587,2.10809,2.25902,666409.66669105,0
+CAL.US,D,20090318,000000,2.23365,2.4344,2.1835,2.37591,874761.94837635,0
+CAL.US,D,20090319,000000,2.45967,2.56015,2.38457,2.50992,1021056.8527619,0
+CAL.US,D,20090320,000000,2.50992,2.54304,2.40118,2.48505,824572.64995475,0
+CAL.US,D,20090323,000000,2.59378,2.67715,2.45967,2.66899,656016.17676136,0
+CAL.US,D,20090324,000000,2.65218,2.74431,2.59378,2.70232,845267.15388826,0
+CAL.US,D,20090325,000000,2.73565,2.97024,2.56861,2.75256,1346485.6669492,0
+CAL.US,D,20090326,000000,2.81941,3.40498,2.77773,3.39653,1090896.2802585,0
+CAL.US,D,20090327,000000,3.31296,3.35475,3.16234,3.19626,788853.82358614,0
+CAL.US,D,20090330,000000,3.07867,3.07867,2.91133,3.0537,541361.1062749,0
+CAL.US,D,20090331,000000,3.12076,3.27137,2.97024,3.13727,331132.16639823,0
+CAL.US,D,20090401,000000,3.07051,3.38838,3.02008,3.23805,584515.19811836,0
+CAL.US,D,20090402,000000,3.3633,3.90718,3.3633,3.74821,753831.58218089,0
+CAL.US,D,20090403,000000,3.74821,4.24992,3.74821,4.24992,701680.1858538,0
+CAL.US,D,20090406,000000,4.19987,4.20823,3.69797,3.85705,577985.59361322,0
+CAL.US,D,20090407,000000,3.70633,3.74821,3.33823,3.33823,817169.55001934,0
+CAL.US,D,20090408,000000,3.38838,3.86521,3.34639,3.78979,646344.40112273,0
+CAL.US,D,20090409,000000,3.9238,4.40053,3.90718,4.38393,552792.94002445,0
+CAL.US,D,20090413,000000,4.25848,4.3504,4.02418,4.26673,716867.3463323,0
+CAL.US,D,20090414,000000,4.18296,4.56767,4.02418,4.26673,757911.57982351,0
+CAL.US,D,20090415,000000,4.19987,4.58468,4.06597,4.55145,376795.17031757,0
+CAL.US,D,20090416,000000,4.63483,5.06152,4.45943,4.96939,480668.75405492,0
+CAL.US,D,20090417,000000,4.97795,5.24567,4.90273,5.06977,567036.24295518,0
+CAL.US,D,20090420,000000,4.8523,4.87757,4.05771,4.18296,995127.40728549,0
+CAL.US,D,20090421,000000,4.19987,4.81887,4.04925,4.81071,626478.15982965,0
+CAL.US,D,20090422,000000,4.66845,5.27093,4.61841,5.24567,982310.44499406,0
+CAL.US,D,20090423,000000,5.22895,5.32933,4.57633,4.78564,978346.04225879,0
+CAL.US,D,20090424,000000,4.81071,5.2959,4.81071,4.98621,617546.19159801,0
+CAL.US,D,20090427,000000,4.75192,4.96124,4.40053,4.53454,923353.02155731,0
+CAL.US,D,20090428,000000,4.4257,4.88563,4.3504,4.74376,501687.92890208,0
+CAL.US,D,20090429,000000,4.78564,5.22895,4.73511,4.96124,564789.68106031,0
+CAL.US,D,20090430,000000,5.01137,5.53845,4.96124,5.37947,728344.41287169,0
+CAL.US,D,20090501,000000,5.37082,5.60551,5.26188,5.50473,821088.71996478,0
+CAL.US,D,20090504,000000,5.48851,5.83979,5.48851,5.7223,451477.52184523,0
+CAL.US,D,20090505,000000,5.65584,5.93142,5.52183,5.85631,458151.87127784,0
+CAL.US,D,20090506,000000,5.85631,5.99896,5.47996,5.63863,509525.26361986,0
+CAL.US,D,20090507,000000,5.61336,6.13227,5.25383,5.39618,512110.56885188,0
+CAL.US,D,20090508,000000,5.5468,5.68927,5.2205,5.57208,358470.86457113,0
+CAL.US,D,20090511,000000,5.39618,5.63863,5.14508,5.4129,519726.76548605,0
+CAL.US,D,20090512,000000,5.25383,5.4129,4.52618,5.1033,1137597.6279977,0
+CAL.US,D,20090513,000000,4.97795,5.00321,4.56767,4.81071,1088864.8254087,0
+CAL.US,D,20090514,000000,4.86951,5.45478,4.82753,5.19532,730454.27122395,0
+CAL.US,D,20090515,000000,5.17055,5.57208,5.11166,5.2205,450739.72478445,0
+CAL.US,D,20090518,000000,5.23751,5.56352,5.20388,5.56352,399564.35154458,0
+CAL.US,D,20090519,000000,5.56352,5.79751,5.37082,5.65584,549933.22253413,0
+CAL.US,D,20090520,000000,5.70588,5.81482,5.19532,5.27919,479769.12412386,0
+CAL.US,D,20090521,000000,5.17055,5.39618,4.86096,5.28715,642762.96934135,0
+CAL.US,D,20090522,000000,5.32107,5.49686,5.12876,5.23751,536537.28053287,0
+CAL.US,D,20090526,000000,5.2205,5.88983,5.2205,5.88157,749425.9084515,0
+CAL.US,D,20090527,000000,5.98176,6.74321,5.88983,5.92346,1747759.8179494,0
+CAL.US,D,20090528,000000,5.9153,7.05272,5.9153,6.81853,1531259.6030561,0
+CAL.US,D,20090529,000000,6.81853,6.96905,6.50883,6.79326,713710.09760221,0
+CAL.US,D,20090601,000000,6.99401,7.54646,6.9604,7.44618,858106.22998805,0
+CAL.US,D,20090602,000000,7.49612,7.78901,7.2112,7.52985,868054.42823121,0
+CAL.US,D,20090603,000000,7.62167,7.62983,7.27029,7.52985,1090142.400428,0
+CAL.US,D,20090604,000000,7.76393,7.76393,7.21985,7.6551,755807.75250988,0
+CAL.US,D,20090605,000000,7.7305,7.89804,7.32043,7.41255,599112.32198286,0
+CAL.US,D,20090608,000000,7.4039,7.55462,6.99401,7.39564,482814.79863904,0
+CAL.US,D,20090609,000000,7.41255,7.47941,6.74321,6.8436,730324.6038931,0
+CAL.US,D,20090610,000000,7.05272,7.11131,6.81853,7.06127,590262.77794602,0
+CAL.US,D,20090611,000000,7.05272,7.14474,6.76828,6.7852,434206.63751526,0
+CAL.US,D,20090612,000000,6.73505,6.8436,6.45889,6.56773,529369.39110457,0
+CAL.US,D,20090615,000000,6.38327,6.44208,6.21615,6.34995,379911.20695026,0
+CAL.US,D,20090616,000000,6.40885,6.52594,6.04085,6.10741,369073.43050713,0
+CAL.US,D,20090617,000000,6.07388,6.17426,5.76418,6.04861,339688.19988774,0
+CAL.US,D,20090618,000000,6.01508,6.13227,5.76418,5.99896,229934.35347257,0
+CAL.US,D,20090619,000000,6.10741,6.45889,6.10741,6.26588,662092.44819511,0
+CAL.US,D,20090622,000000,6.10741,6.1664,5.79751,5.81482,330158.15365723,0
+CAL.US,D,20090623,000000,5.86467,6.08234,5.73076,5.78129,328989.13733343,0
+CAL.US,D,20090624,000000,5.87341,6.0907,5.83979,5.92346,295708.86092317,0
+CAL.US,D,20090625,000000,5.87341,6.05717,5.83124,6.02374,313980.89766803,0
+CAL.US,D,20090626,000000,6.04085,6.19137,5.94853,5.96504,367419.92074559,0
+CAL.US,D,20090629,000000,6.00702,6.43372,5.89819,6.23286,441655.9754136,0
+CAL.US,D,20090630,000000,6.20799,6.35821,6.03219,6.05717,336718.91852872,0
+CAL.US,D,20090701,000000,6.14063,6.46685,6.07388,6.36686,464297.49965599,0
+CAL.US,D,20090702,000000,6.19953,6.25782,5.87341,6.02374,481153.24749264,0
+CAL.US,D,20090706,000000,5.95689,6.13227,5.59695,5.71414,384735.03269229,0
+CAL.US,D,20090707,000000,5.74776,5.82288,5.55516,5.56352,257054.92908117,0
+CAL.US,D,20090708,000000,5.61336,5.64728,5.37947,5.55516,444748.89306483,0
+CAL.US,D,20090709,000000,5.63863,6.00702,5.42971,5.73076,398829.57000313,0
+CAL.US,D,20090710,000000,5.6642,5.89819,5.34605,5.4715,354919.58798296,0
+CAL.US,D,20090713,000000,5.52183,5.94853,5.43817,5.85631,524109.32023396,0
+CAL.US,D,20090714,000000,5.83124,6.00702,5.68091,5.93967,473103.82124922,0
+CAL.US,D,20090715,000000,6.05717,6.26588,6.02374,6.21615,372006.52563429,0
+CAL.US,D,20090716,000000,6.20799,6.30787,6.05717,6.24996,329442.47040483,0
+CAL.US,D,20090717,000000,6.26588,6.3416,6.13227,6.29185,265621.01430175,0
+CAL.US,D,20090720,000000,6.35821,6.4167,6.13227,6.19953,302161.06709905,0
+CAL.US,D,20090721,000000,6.21615,6.30787,5.86467,6.08234,221759.28059074,0
+CAL.US,D,20090722,000000,6.03219,6.13227,5.78129,5.84805,646190.60963731,0
+CAL.US,D,20090723,000000,5.82288,6.09875,5.79751,5.93142,961794.86187365,0
+CAL.US,D,20090724,000000,5.88157,6.56773,5.77263,6.55061,466281.71136984,0
+CAL.US,D,20090727,000000,6.56773,6.69318,6.36686,6.55061,417271.48100313,0
+CAL.US,D,20090728,000000,6.50047,6.70949,6.42506,6.57608,281060.47323019,0
+CAL.US,D,20090729,000000,6.51708,6.60941,6.31662,6.47531,179505.82385143,0
+CAL.US,D,20090730,000000,6.64253,6.80171,6.45033,6.57608,471253.29755864,0
+CAL.US,D,20090731,000000,6.50047,6.68472,6.45889,6.48405,312322.36204095,0
+CAL.US,D,20090803,000000,6.66761,6.81007,6.45033,6.70949,513279.5851757,0
+CAL.US,D,20090804,000000,6.60941,6.70134,6.3416,6.50047,635249.30036413,0
+CAL.US,D,20090805,000000,6.52594,6.56773,6.19953,6.29941,287172.93089581,0
+CAL.US,D,20090806,000000,6.34995,6.49241,6.19137,6.31662,220356.05893292,0
+CAL.US,D,20090807,000000,6.45889,6.81853,6.34995,6.68472,697142.83444736,0
+CAL.US,D,20090810,000000,6.69318,7.06127,6.65149,6.95204,388392.85762983,0
+CAL.US,D,20090811,000000,6.86041,6.93582,6.67636,6.76828,291859.04792213,0
+CAL.US,D,20090812,000000,6.77674,7.02774,6.76828,6.87702,353928.48729914,0
+CAL.US,D,20090813,000000,6.91065,7.02774,6.69318,6.9604,183514.45420342,0
+CAL.US,D,20090814,000000,6.90199,6.95204,6.46685,6.57608,258843.1320391,0
+CAL.US,D,20090817,000000,6.39163,6.39163,6.08234,6.11557,269407.50139703,0
+CAL.US,D,20090818,000000,6.18262,6.42506,6.07388,6.27464,227646.57948031,0
+CAL.US,D,20090819,000000,6.17426,6.38327,6.17426,6.37542,234275.69612309,0
+CAL.US,D,20090820,000000,6.33354,6.4167,6.21615,6.39163,214330.04615453,0
+CAL.US,D,20090821,000000,6.47531,6.51708,6.26588,6.4167,343122.87639546,0
+CAL.US,D,20090824,000000,6.4167,6.50883,6.30787,6.4167,322007.20492998,0
+CAL.US,D,20090825,000000,6.45033,6.77674,6.4167,6.70134,453022.47291118,0
+CAL.US,D,20090826,000000,6.66761,6.69318,5.95689,6.1664,955949.78025459,0
+CAL.US,D,20090827,000000,6.11557,6.20799,5.87341,6.10741,508267.7920626,0
+CAL.US,D,20090828,000000,6.19137,6.29941,6.10741,6.21615,362963.98836085,0
+CAL.US,D,20090831,000000,6.11557,6.32508,6.04085,6.27464,706565.32715538,0
+CAL.US,D,20090901,000000,6.19137,6.43372,6.12451,6.27464,802166.33621948,0
+CAL.US,D,20090902,000000,6.24996,6.40019,6.18262,6.26588,391495.82701212,0
+CAL.US,D,20090903,000000,6.29185,6.4167,6.1664,6.38327,344258.72200673,0
+CAL.US,D,20090904,000000,6.29185,6.40019,6.13227,6.32508,428627.92676963,0
+CAL.US,D,20090908,000000,6.38327,6.40019,6.14939,6.14939,372517.15357281,0
+CAL.US,D,20090909,000000,6.14063,6.36686,6.09875,6.21615,321125.66811486,0
+CAL.US,D,20090910,000000,6.23286,6.34995,6.1664,6.31662,208145.21602519,0
+CAL.US,D,20090911,000000,6.33354,6.33354,6.02374,6.04861,392129.08606974,0
+CAL.US,D,20090914,000000,6.01508,6.03219,5.83124,5.9153,467234.61547558,0
+CAL.US,D,20090915,000000,5.9153,6.31662,5.88157,6.30787,657754.12106392,0
+CAL.US,D,20090916,000000,6.25782,6.55061,6.14939,6.51708,522454.80529931,0
+CAL.US,D,20090917,000000,6.50883,6.85196,6.45889,6.75983,603320.98178321,0
+CAL.US,D,20090918,000000,6.7852,6.87702,6.58404,6.76828,557830.86763833,0
+CAL.US,D,20090921,000000,6.70134,7.01113,6.65149,6.81007,300023.06389978,0
+CAL.US,D,20090922,000000,6.88568,6.98577,6.75127,6.86856,261502.82008107,0
+CAL.US,D,20090923,000000,6.90199,6.93582,6.77674,6.83484,270899.17828829,0
+CAL.US,D,20090924,000000,6.86041,6.91065,6.45889,6.55061,418577.20086954,0
+CAL.US,D,20090925,000000,6.54245,6.66761,6.47531,6.54245,270316.17788605,0
+CAL.US,D,20090928,000000,6.60941,6.98577,6.5342,6.89403,281527.8787251,0
+CAL.US,D,20090929,000000,6.92707,7.07779,6.80171,6.89403,272870.32275174,0
+CAL.US,D,20090930,000000,6.91871,6.91871,6.69318,6.70949,275803.4178789,0
+CAL.US,D,20091001,000000,6.65975,6.69318,6.45889,6.52594,388304.40239638,0
+CAL.US,D,20091002,000000,6.45033,6.65149,6.39163,6.58404,343903.89589984,0
+CAL.US,D,20091005,000000,6.60941,7.06127,6.51708,7.06127,541279.68725321,0
+CAL.US,D,20091006,000000,7.11131,7.37077,7.11131,7.33715,419695.95853798,0
+CAL.US,D,20091007,000000,7.29546,8.05682,7.29546,7.89804,1067113.8845394,0
+CAL.US,D,20091008,000000,7.9061,8.24077,7.84741,7.84741,553134.69888094,0
+CAL.US,D,20091009,000000,7.83905,7.83905,7.50458,7.68853,387840.0124208,0
+CAL.US,D,20091012,000000,7.7135,7.9646,7.66356,7.70554,275107.83808864,0
+CAL.US,D,20091013,000000,7.70554,8.13183,7.67161,8.12347,264304.23753116,0
+CAL.US,D,20091014,000000,8.16546,8.3496,8.0814,8.29081,199078.55459717,0
+CAL.US,D,20091015,000000,8.30792,9.01964,8.19879,8.95965,589100.79783396,0
+CAL.US,D,20091016,000000,8.88474,9.18697,8.48282,9.10948,905012.63304115,0
+CAL.US,D,20091019,000000,9.12668,9.77245,8.94244,9.62919,638855.86147319,0
+CAL.US,D,20091020,000000,9.66301,9.93659,9.46206,9.67893,974601.77243402,0
+CAL.US,D,20091021,000000,9.63814,10.0221,9.57845,9.73962,640154.54512785,0
+CAL.US,D,20091022,000000,9.79035,10.2649,9.38674,10.0491,754749.30522788,0
+CAL.US,D,20091023,000000,10.0669,10.3136,9.74758,9.7625,710079.41233857,0
+CAL.US,D,20091026,000000,9.82218,9.94555,9.24587,9.49687,745984.19573204,0
+CAL.US,D,20091027,000000,9.49687,9.56054,8.99417,9.01128,670633.404088,0
+CAL.US,D,20091028,000000,9.01964,9.10948,8.48282,8.51704,484521.58257527,0
+CAL.US,D,20091029,000000,8.62747,9.15176,8.59265,9.07635,368141.63503665,0
+CAL.US,D,20091030,000000,8.951,8.95965,8.61852,8.67702,374336.51689706,0
+CAL.US,D,20091102,000000,8.73283,8.86166,8.2157,8.75859,441433.83215689,0
+CAL.US,D,20091103,000000,8.63573,8.88474,8.48282,8.8533,226383.07688441,0
+CAL.US,D,20091104,000000,8.95965,9.10192,8.63573,8.64389,296175.26124496,0
+CAL.US,D,20091105,000000,8.71551,9.49687,8.6603,9.42693,410046.29670771,0
+CAL.US,D,20091106,000000,9.30288,9.58641,9.00263,9.24587,376183.01989521,0
+CAL.US,D,20091109,000000,9.35331,9.5695,9.28506,9.51975,236519.24249863,0
+CAL.US,D,20091110,000000,9.48692,9.54363,9.36336,9.45409,269724.13092583,0
+CAL.US,D,20091111,000000,9.53766,9.56054,9.13624,9.19484,275132.96741633,0
+CAL.US,D,20091112,000000,9.19484,9.29282,8.8533,8.8533,208468.88176575,0
+CAL.US,D,20091113,000000,8.92861,8.97736,8.58479,8.91061,247035.36354741,0
+CAL.US,D,20091116,000000,9.04432,9.47896,9.00263,9.46206,303562.27841066,0
+CAL.US,D,20091117,000000,9.41798,9.53766,9.18697,9.49687,314651.34813061,0
+CAL.US,D,20091118,000000,9.9953,9.9953,9.29282,9.77245,471960.9394262,0
+CAL.US,D,20091119,000000,9.62222,9.75653,9.16121,9.3946,329222.33749432,0
+CAL.US,D,20091120,000000,9.28506,9.55258,9.06789,9.23731,170286.37611109,0
+CAL.US,D,20091123,000000,9.49687,9.7048,9.37232,9.51279,600573.84368091,0
+CAL.US,D,20091124,000000,9.47896,9.61427,8.39985,8.75859,1082819.7143412,0
+CAL.US,D,20091125,000000,8.73283,8.90205,8.53405,8.73283,321420.1838353,0
+CAL.US,D,20091127,000000,8.34116,8.81839,8.26614,8.70706,236912.26518359,0
+CAL.US,D,20091130,000000,8.6603,8.75859,8.25718,8.58479,418990.32701665,0
+CAL.US,D,20091201,000000,8.6603,8.90205,8.56758,8.67702,195945.43002165,0
+CAL.US,D,20091202,000000,8.70706,9.10948,8.66945,8.97736,152934.07275943,0
+CAL.US,D,20091203,000000,9.01964,9.18697,8.59265,8.62747,292762.69854561,0
+CAL.US,D,20091204,000000,8.951,9.35331,8.76704,9.02919,353525.4128831,0
+CAL.US,D,20091207,000000,9.05356,9.21881,9.01128,9.13624,177077.32562414,0
+CAL.US,D,20091208,000000,9.01128,9.23731,8.73283,9.04432,144684.61706765,0
+CAL.US,D,20091209,000000,9.02919,9.09336,8.69264,8.80973,205100.54668312,0
+CAL.US,D,20091210,000000,8.83579,8.98661,8.61036,8.69264,191500.55454108,0
+CAL.US,D,20091211,000000,8.73283,9.143,8.73283,9.12668,216164.48707539,0
+CAL.US,D,20091214,000000,9.13624,9.27731,8.86912,9.143,311118.16465838,0
+CAL.US,D,20091215,000000,9.07635,9.10192,8.8533,8.86912,305559.5573749,0
+CAL.US,D,20091216,000000,8.99417,8.99417,8.72357,8.7759,220340.98133631,0
+CAL.US,D,20091217,000000,8.66945,8.84405,8.56758,8.74118,240073.53460611,0
+CAL.US,D,20091218,000000,8.80067,8.86166,8.44133,8.55953,537749.51930029,0
+CAL.US,D,20091221,000000,8.61852,8.83579,8.51704,8.75859,221738.17195548,0
+CAL.US,D,20091222,000000,8.75859,8.91061,8.48282,8.50818,246354.86135375,0
+CAL.US,D,20091223,000000,8.61036,8.66945,8.44133,8.4667,231453.17003773,0
+CAL.US,D,20091224,000000,8.49227,8.61036,8.31618,8.3496,157928.7779297,0
+CAL.US,D,20091228,000000,8.37428,8.51704,8.29917,8.4081,265821.04375011,0
+CAL.US,D,20091229,000000,8.4667,8.4667,8.3496,8.36632,151211.20605348,0
+CAL.US,D,20091230,000000,8.3328,8.43338,8.29917,8.39179,340088.25878445,0
+CAL.US,D,20091231,000000,8.4081,8.47505,8.25718,8.25718,241818.51512041,0
+CAL.US,D,20100104,000000,8.43338,8.53405,8.35816,8.49227,338710.16645431,0
+CAL.US,D,20100105,000000,8.48282,8.65313,8.3496,8.57594,362088.48258437,0
+CAL.US,D,20100106,000000,8.54221,8.74118,8.54221,8.61036,354048.10289892,0
+CAL.US,D,20100107,000000,8.57594,8.7759,8.5252,8.58479,237245.98265522,0
+CAL.US,D,20100108,000000,8.57594,8.71551,8.51704,8.68438,139666.79291591,0
+CAL.US,D,20100111,000000,8.74118,8.7759,8.5252,8.61852,234093.75979066,0
+CAL.US,D,20100112,000000,9.143,9.67893,9.143,9.54363,1168915.8065025,0
+CAL.US,D,20100113,000000,9.5695,9.92864,9.40355,9.8391,539969.94669437,0
+CAL.US,D,20100114,000000,9.81324,10.0411,9.69585,9.96246,580267.33656682,0
+CAL.US,D,20100115,000000,10.0132,10.1505,9.79931,9.88089,398021.41082485,0
+CAL.US,D,20100119,000000,9.95351,10.4768,9.82218,10.4768,369981.10182304,0
+CAL.US,D,20100120,000000,10.3614,10.5196,10.0221,10.434,558616.91300827,0
+CAL.US,D,20100121,000000,10.426,10.434,9.96246,10.25,400254.90546931,0
+CAL.US,D,20100122,000000,10.2062,10.5524,10.0491,10.3464,339627.8895013,0
+CAL.US,D,20100125,000000,10.45,10.4768,10.2142,10.3614,252363.78618931,0
+CAL.US,D,20100126,000000,10.3296,10.9355,10.2649,10.7593,382426.15006477,0
+CAL.US,D,20100127,000000,10.6648,10.8171,10.443,10.7673,282772.28303196,0
+CAL.US,D,20100128,000000,10.8349,10.8599,10.1505,10.434,346693.25127265,0
+CAL.US,D,20100129,000000,10.4589,10.5683,10.1823,10.25,417613.23985962,0
+CAL.US,D,20100201,000000,10.3216,10.3992,10.1326,10.3216,267595.17428453,0
+CAL.US,D,20100202,000000,10.3714,10.8349,10.2311,10.7862,287326.72238123,0
+CAL.US,D,20100203,000000,10.6817,10.826,10.4589,10.8171,284652.96191576,0
+CAL.US,D,20100204,000000,10.6738,10.7961,10.2231,10.257,269839.72583317,0
+CAL.US,D,20100205,000000,10.257,10.257,9.7048,9.92864,202875.09342351,0
+CAL.US,D,20100208,000000,9.92864,9.9953,9.66301,9.68689,158384.12134731,0
+CAL.US,D,20100209,000000,9.88089,10.1326,9.7048,10.0491,246252.3336968,0
+CAL.US,D,20100210,000000,9.97142,10.1157,9.82218,9.8978,243761.51473686,0
+CAL.US,D,20100211,000000,9.82218,10.3057,9.75653,10.25,353152.49366029,0
+CAL.US,D,20100212,000000,10.0749,10.434,10.0411,10.3892,270543.3470083,0
+CAL.US,D,20100216,000000,10.4768,10.7076,10.3892,10.6648,129978.93450756,0
+CAL.US,D,20100217,000000,10.7415,10.8041,10.4688,10.6211,309504.86182113,0
+CAL.US,D,20100218,000000,10.5842,10.8857,10.3385,10.8687,188308.12475223,0
+CAL.US,D,20100219,000000,10.8349,10.8857,10.4838,10.8687,309005.29078679,0
+CAL.US,D,20100222,000000,10.9355,11.0847,10.7494,10.9842,393763.49754223,0
+CAL.US,D,20100223,000000,11.0011,11.0259,10.7494,10.8171,311967.53593407,0
+CAL.US,D,20100224,000000,10.9016,11.4388,10.8937,11.416,324472.89456224,0
+CAL.US,D,20100225,000000,11.217,11.8785,11.1852,11.7313,352824.80722731,0
+CAL.US,D,20100226,000000,11.7144,11.7621,11.3374,11.5671,378765.30960791,0
+CAL.US,D,20100301,000000,11.6457,12.0736,11.6457,11.9621,345769.49718702,0
+CAL.US,D,20100302,000000,11.99,12.2058,11.8785,11.99,449938.60181792,0
+CAL.US,D,20100303,000000,12.0566,12.2228,11.398,11.6388,502731.29858748,0
+CAL.US,D,20100304,000000,11.7144,11.8029,11.603,11.6736,671375.22184121,0
+CAL.US,D,20100305,000000,11.7243,11.7483,11.3802,11.7144,790585.73685005,0
+CAL.US,D,20100308,000000,11.7144,12.0984,11.6457,12.0984,443279.32998193,0
+CAL.US,D,20100309,000000,12.0736,12.3064,12.0407,12.179,455146.40368694,0
+CAL.US,D,20100310,000000,12.179,12.3412,12.0407,12.3064,489431.85320453,0
+CAL.US,D,20100311,000000,12.373,12.5501,12.179,12.2974,385105.94156889,0
+CAL.US,D,20100312,000000,12.3332,12.4227,12.0984,12.2058,776355.50116971,0
+CAL.US,D,20100315,000000,11.7701,12.1552,11.1772,12.1134,1064483.3465174,0
+CAL.US,D,20100316,000000,12.1392,12.5501,12.0228,12.5163,604905.13460035,0
+CAL.US,D,20100317,000000,12.5252,12.7351,12.4665,12.6077,519851.40695135,0
+CAL.US,D,20100318,000000,12.6426,12.9699,12.6426,12.7511,222046.76009942,0
+CAL.US,D,20100319,000000,12.7988,12.8754,12.4317,12.4496,814286.71354755,0
+CAL.US,D,20100322,000000,12.2974,12.6327,12.0984,12.5501,293155.72123057,0
+CAL.US,D,20100323,000000,12.5501,12.8684,12.4844,12.8067,337221.50508238,0
+CAL.US,D,20100324,000000,12.758,12.8993,12.6595,12.8157,208071.83838836,0
+CAL.US,D,20100325,000000,12.9172,12.9699,12.7172,12.8067,261299.77511339,0
+CAL.US,D,20100326,000000,12.8416,13.2017,12.8416,13.0346,329427.39280822,0
+CAL.US,D,20100329,000000,13.15,13.2107,12.9351,13.0286,274888.71035124,0
+CAL.US,D,20100330,000000,13.0196,13.3449,12.8754,13.1251,322611.31396747,0
+CAL.US,D,20100331,000000,13.0196,13.1728,12.8834,12.953,412854.75036956,0
+CAL.US,D,20100401,000000,13.0048,13.3709,12.9788,13.2853,322637.44846827,0
+CAL.US,D,20100405,000000,13.3857,13.7956,13.1639,13.72,300770.91269163,0
+CAL.US,D,20100406,000000,13.6444,13.7439,13.4713,13.6126,427692.11060672,0
+CAL.US,D,20100407,000000,13.6285,13.6952,13.4803,13.6444,471881.53075072,0
+CAL.US,D,20100408,000000,13.6693,13.7867,13.4713,13.5947,408223.91786414,0
+CAL.US,D,20100409,000000,13.5867,13.8902,13.4883,13.8574,284823.84134399,0
+CAL.US,D,20100412,000000,13.8474,14.0046,13.6782,13.8394,186159.06464878,0
+CAL.US,D,20100413,000000,13.8314,14.0214,13.6126,14.0046,150982.02658501,0
+CAL.US,D,20100414,000000,14.1209,14.6264,13.9648,14.5607,263866.98722948,0
+CAL.US,D,20100415,000000,14.5338,14.6174,14.2682,14.5069,197517.5207615,0
+CAL.US,D,20100416,000000,14.4801,14.684,14.1379,14.4533,1096403.6237135,0
+CAL.US,D,20100419,000000,14.3399,14.7238,14.0871,14.2603,437675.48990862,0
+CAL.US,D,20100420,000000,14.3717,14.7974,14.1448,14.7148,239067.35632568,0
+CAL.US,D,20100421,000000,14.7786,15.0452,14.6264,15.0203,277937.40038575,0
+CAL.US,D,20100422,000000,14.8234,15.7108,14.6602,15.6352,401349.53898318,0
+CAL.US,D,20100423,000000,15.6032,16.1614,15.5217,16.1535,418668.6716223,0
+CAL.US,D,20100426,000000,16.1226,16.5146,15.8122,15.8898,418607.35606276,0
+CAL.US,D,20100427,000000,15.7366,16.0967,15.074,15.1168,488927.25630466,0
+CAL.US,D,20100428,000000,15.2322,15.6948,15.1765,15.4531,346967.66353095,0
+CAL.US,D,20100429,000000,15.6013,16.2141,15.4948,16.2061,380751.53166798,0
+CAL.US,D,20100430,000000,16.2569,16.7036,15.7038,15.7276,810472.08160527,0
+CAL.US,D,20100503,000000,15.8052,15.9813,15.66,15.9813,351423.5959157,0
+CAL.US,D,20100504,000000,15.66,15.7187,15.4133,15.4769,669155.79962024,0
+CAL.US,D,20100505,000000,15.2859,15.3954,14.6264,14.7,732828.49010344,0
+CAL.US,D,20100506,000000,14.5149,15.8987,12.7739,13.8652,613750.65794477,0
+CAL.US,D,20100507,000000,13.8652,14.104,13.0116,13.2932,515498.00222355,0
+CAL.US,D,20100510,000000,14.0702,14.7318,14.0702,14.6512,338992.62009748,0
+CAL.US,D,20100511,000000,14.3467,15.0839,14.2513,14.6174,578217.78860101,0
+CAL.US,D,20100512,000000,14.7238,15.5118,14.684,15.4869,393439.83180168,0
+CAL.US,D,20100513,000000,15.4869,15.845,15.1527,15.4053,426555.25982234,0
+CAL.US,D,20100514,000000,15.2063,15.2063,14.4622,14.7566,313169.72297042,0
+CAL.US,D,20100517,000000,14.892,15.1983,14.2851,15.0611,489479.09634057,0
+CAL.US,D,20100518,000000,15.4053,15.643,14.6512,14.6681,328066.38842091,0
+CAL.US,D,20100519,000000,14.5517,14.8402,14.2343,14.3467,299124.43914184,0
+CAL.US,D,20100520,000000,13.7528,14.0125,13.3947,13.5369,500369.14178528,0
+CAL.US,D,20100521,000000,13.134,14.2175,13.134,13.7956,565184.71409149,0
+CAL.US,D,20100524,000000,13.8574,14.104,13.5539,13.905,472271.53791636,0
+CAL.US,D,20100525,000000,13.4365,14.4622,13.0594,14.3885,938855.80639151,0
+CAL.US,D,20100526,000000,15.0283,15.4451,13.7528,13.8146,1279173.2446444,0
+CAL.US,D,20100527,000000,14.499,14.499,13.3281,14.1627,815224.54005667,0
+CAL.US,D,20100528,000000,14.0354,14.2075,13.6782,13.9578,453335.08174756,0
+CAL.US,D,20100601,000000,13.7101,14.3647,13.5698,13.5947,436410.98213962,0
+CAL.US,D,20100602,000000,13.6524,13.6603,13.0594,13.5111,842661.74519409,0
+CAL.US,D,20100603,000000,13.5281,13.8574,13.5111,13.6852,603485.83017282,0
+CAL.US,D,20100604,000000,13.2594,13.4185,12.4227,12.4844,536935.32908337,0
+CAL.US,D,20100607,000000,12.6177,13.3281,12.5989,12.6237,718065.51267623,0
+CAL.US,D,20100608,000000,12.7172,12.8684,12.0407,12.1969,487370.24316142,0
+CAL.US,D,20100609,000000,12.3491,12.4914,12.0914,12.3143,557086.03436582,0
+CAL.US,D,20100610,000000,12.765,13.4713,12.5252,13.4275,693285.98523458,0
+CAL.US,D,20100611,000000,13.2853,14.1299,12.9351,14.112,749255.02902326,0
+CAL.US,D,20100614,000000,14.2254,14.7238,14.0424,14.2513,381473.24595904,0
+CAL.US,D,20100615,000000,14.3319,14.7566,13.9866,14.6432,517511.36395752,0
+CAL.US,D,20100616,000000,14.3885,15.1765,14.2911,14.9765,622190.09135383,0
+CAL.US,D,20100617,000000,15.0024,15.1089,14.6602,14.9686,480805.45759751,0
+CAL.US,D,20100618,000000,15.3785,15.3785,14.5249,14.6512,596569.23402134,0
+CAL.US,D,20100621,000000,14.7885,15.0283,14.4891,14.7885,682264.26211281,0
+CAL.US,D,20100622,000000,14.7974,15.0521,13.931,13.9498,428927.46835561,0
+CAL.US,D,20100623,000000,13.8574,14.0871,13.6036,13.9408,431292.64067714,0
+CAL.US,D,20100624,000000,13.7528,13.8574,13.3281,13.3788,608965.02878082,0
+CAL.US,D,20100625,000000,13.4185,14.0871,13.2684,13.9796,1215980.0217334,0
+CAL.US,D,20100628,000000,13.9796,14.3169,13.726,13.736,388790.90618032,0
+CAL.US,D,20100629,000000,13.4107,13.5619,13.1082,13.4883,760311.93320378,0
+CAL.US,D,20100630,000000,13.4445,13.4613,12.6725,12.6963,860805.11978121,0
+CAL.US,D,20100701,000000,12.6983,12.8416,11.9979,12.7511,477906.538356,0
+CAL.US,D,20100702,000000,12.8754,12.8913,12.1969,12.2318,549056.71158454,0
+CAL.US,D,20100706,000000,12.8316,12.8416,11.4766,11.5522,550019.66742135,0
+CAL.US,D,20100707,000000,11.5761,11.9621,11.4677,11.9223,549818.63279988,0
+CAL.US,D,20100708,000000,12.0407,12.3064,11.9124,12.1392,288800.30615655,0
+CAL.US,D,20100709,000000,12.1472,12.2974,11.9223,12.2646,685941.18533939,0
+CAL.US,D,20100712,000000,12.1552,12.2318,11.6815,11.9979,233837.4406483,0
+CAL.US,D,20100713,000000,12.3412,12.5989,11.9621,12.5163,1018284.5853319,0
+CAL.US,D,20100714,000000,12.4227,12.8754,12.3412,12.765,554266.52379978,0
+CAL.US,D,20100715,000000,12.7511,12.7511,12.2486,12.4665,535808.53003006,0
+CAL.US,D,20100716,000000,12.3143,12.4148,11.9223,12.0168,502141.26197349,0
+CAL.US,D,20100719,000000,12.0308,12.2058,11.6955,12.0069,425097.75881673,0
+CAL.US,D,20100720,000000,11.8367,12.163,11.6388,12.0477,1106786.0567391,0
+CAL.US,D,20100721,000000,12.179,12.179,11.7403,11.8209,534989.31394759,0
+CAL.US,D,20100722,000000,12.0656,12.4227,11.9979,12.3899,781286.88043422,0
+CAL.US,D,20100723,000000,12.2824,12.4665,12.0069,12.4407,614361.80319402,0
+CAL.US,D,20100726,000000,12.3899,12.5501,12.2824,12.3819,652317.13972642,0
+CAL.US,D,20100727,000000,12.4993,12.5073,11.7781,12.0656,708207.78001274,0
+CAL.US,D,20100728,000000,11.9979,12.3242,11.8785,11.9721,474355.26176783,0
+CAL.US,D,20100729,000000,12.0566,12.6903,11.9979,12.1312,801249.61834561,0
+CAL.US,D,20100730,000000,11.9621,12.4755,11.7959,12.2318,420232.7209773,0
+CAL.US,D,20100802,000000,12.4585,12.6834,11.9223,12.2566,632736.36759583,0
+CAL.US,D,20100803,000000,12.1552,12.2058,11.6736,11.99,641593.95301753,0
+CAL.US,D,20100804,000000,12.0407,12.4665,11.98,12.4407,499430.31010304,0
+CAL.US,D,20100805,000000,12.2735,12.4755,12.0407,12.2735,301101.61464393,0
+CAL.US,D,20100806,000000,12.0736,12.2058,11.8308,12.1552,249351.28238667,0
+CAL.US,D,20100809,000000,12.2318,12.3491,12.0736,12.1074,362679.52437147,0
+CAL.US,D,20100810,000000,11.9462,12.1134,11.8129,11.8875,478316.64898379,0
+CAL.US,D,20100811,000000,11.6736,11.6736,11.1036,11.1364,613099.30577122,0
+CAL.US,D,20100812,000000,10.8687,11.1135,10.7076,10.9513,404930.97076456,0
+CAL.US,D,20100813,000000,10.8687,10.9842,10.6479,10.7156,295038.41046058,0
+CAL.US,D,20100816,000000,10.629,10.9931,10.629,10.9752,327732.67094927,0
+CAL.US,D,20100817,000000,11.1593,11.1941,10.8687,10.9752,347836.13309567,0
+CAL.US,D,20100818,000000,10.9653,11.7243,10.8509,11.5105,430475.43494088,0
+CAL.US,D,20100819,000000,11.4308,11.5363,10.8349,10.8777,313432.07315144,0
+CAL.US,D,20100820,000000,10.7961,10.7961,10.3614,10.7415,461829.79967752,0
+CAL.US,D,20100823,000000,10.8041,10.9653,10.5614,10.5842,335764.00407676,0
+CAL.US,D,20100824,000000,10.3534,10.9016,10.0669,10.7076,549597.49471628,0
+CAL.US,D,20100825,000000,10.629,10.638,8.83579,9.20359,2945274.8097013,0
+CAL.US,D,20100826,000000,9.22876,9.56054,9.11823,9.17772,2565702.3460882,0
+CAL.US,D,20100827,000000,9.22876,9.32924,8.94244,9.16121,652766.45210539,0
+CAL.US,D,20100830,000000,9.13624,9.17772,8.91976,8.91976,828553.13545974,0
+CAL.US,D,20100831,000000,8.88852,8.99895,8.57763,8.80435,913083.16791982,0
+CAL.US,D,20100901,000000,8.951,9.10948,8.74944,8.93428,623130.93338228,0
+CAL.US,D,20100902,000000,9.01964,9.38674,8.91061,9.26169,733943.22707945,0
+CAL.US,D,20100903,000000,9.3946,9.65605,9.29282,9.41241,636616.33579008,0
+CAL.US,D,20100907,000000,9.33749,9.46206,8.88474,8.90205,346177.5974686,0
+CAL.US,D,20100908,000000,8.94244,9.27731,8.91976,9.143,766793.28939978,0
+CAL.US,D,20100909,000000,9.23731,9.23731,8.78476,8.81839,525483.39187167,0
+CAL.US,D,20100910,000000,8.8533,8.89469,8.73283,8.78476,460237.60547553,0
+CAL.US,D,20100913,000000,8.89469,9.143,8.89469,8.97736,462804.81759162,0
+CAL.US,D,20100914,000000,8.92861,9.01964,8.80973,8.89469,698817.45284415,0
+CAL.US,D,20100915,000000,8.80067,8.99417,8.6019,8.89469,425709.90923909,0
+CAL.US,D,20100916,000000,8.8533,9.15176,8.80973,9.11823,846113.50964462,0
+CAL.US,D,20100917,000000,9.18697,9.37232,9.09336,9.16121,526774.03414147,0
+CAL.US,D,20100920,000000,9.18697,9.49687,9.11823,9.44474,624822.6397219,0
+CAL.US,D,20100921,000000,9.44474,9.50483,9.18697,9.23731,913826.99601924,0
+CAL.US,D,20100922,000000,9.18697,9.38674,9.11823,9.18697,458677.57681297,0
+CAL.US,D,20100923,000000,9.11823,9.27731,9.10948,9.15176,524255.07033453,0
+CAL.US,D,20100924,000000,9.36336,9.49687,9.27731,9.49687,480626.5367844,0
+CAL.US,D,20100927,000000,9.47896,9.78041,9.41798,9.78041,692049.62231257,0
+CAL.US,D,20100928,000000,9.7625,9.97934,9.53766,9.93659,525446.2004667,0
+CAL.US,D,20100929,000000,9.84706,10.25,9.80528,9.97142,476710.38235829,0
+CAL.US,D,20100930,000000,10.052,10.0938,9.54363,9.59537,572097.28955053,0
+CAL.US,D,20101001,000000,9.6461,9.8391,9.51279,9.78041,344220.52542865,0
+CAL.US,D,20101004,000000,9.71276,9.78041,9.28506,9.44474,213518.87145692,0
+CAL.US,D,20101005,000000,9.51975,9.80528,9.43589,9.79035,311497.11491984,0
+CAL.US,D,20101006,000000,9.73962,9.88089,9.60631,9.88089,246046.27320981,0
+CAL.US,D,20101007,000000,9.96246,10.0997,9.91272,10.0491,318168.44883312,0
+CAL.US,D,20101008,000000,9.98732,10.4589,9.86497,10.426,404657.56367937,0
+CAL.US,D,20101011,000000,10.443,10.5266,10.3057,10.3136,267948.99521831,0
+CAL.US,D,20101012,000000,10.257,10.3296,10.0491,10.2898,302401.3034717,0
+CAL.US,D,20101013,000000,10.3216,10.8349,10.2977,10.4928,311927.32900977,0
+CAL.US,D,20101014,000000,10.5106,10.6917,10.3385,10.5614,377824.46757947,0
+CAL.US,D,20101015,000000,10.5753,10.6648,10.3464,10.4688,303476.83869653,0
+CAL.US,D,20101018,000000,10.4688,10.6648,10.4688,10.5444,197665.28120828,0
+CAL.US,D,20101019,000000,10.3803,10.638,10.1823,10.25,446119.94918322,0
+CAL.US,D,20101020,000000,10.3216,10.5614,10.2649,10.2818,203703.35606395,0
+CAL.US,D,20101021,000000,10.3464,10.6648,10.3136,10.5992,657303.80351183,0
+CAL.US,D,20101022,000000,10.6211,10.7673,10.5922,10.6987,416033.10773491,0
+CAL.US,D,20101025,000000,10.7673,10.9573,10.6648,10.7862,273677.47675692,0
+CAL.US,D,20101026,000000,10.6738,10.7325,10.3803,10.3992,388491.36459434,0
+CAL.US,D,20101027,000000,10.2977,10.3714,10.0491,10.1674,258307.37477289,0
+CAL.US,D,20101028,000000,10.2142,10.2818,9.7625,9.84706,648998.05812605,0
+CAL.US,D,20101029,000000,9.77443,9.98632,9.68789,9.83413,258223.94540499,0
+CAL.US,D,20101101,000000,9.87293,9.87293,9.40355,9.47896,441412.72352164,0
+CAL.US,D,20101102,000000,9.56054,10.0997,9.48692,9.9953,270314.16753983,0
+CAL.US,D,20101103,000000,9.97934,10.1674,9.8978,10.0749,194702.03088789,0
+CAL.US,D,20101104,000000,10.2062,10.7076,10.1754,10.7076,532970.92634809,0
+CAL.US,D,20101105,000000,10.6987,11.0618,10.6071,10.9095,303406.47657902,0
+CAL.US,D,20101108,000000,10.8777,10.9095,10.6479,10.7862,191695.5581239,0
+CAL.US,D,20101109,000000,10.7862,10.8409,10.3803,10.5196,263905.18380756,0
+CAL.US,D,20101110,000000,10.5614,10.6738,10.443,10.6738,182430.87759373,0
+CAL.US,D,20101111,000000,10.5614,10.7235,10.4768,10.5196,136294.43714085,0
+CAL.US,D,20101112,000000,10.3296,10.5106,10.0749,10.1246,180444.65553367,0
+CAL.US,D,20101115,000000,10.0311,10.1087,9.69585,9.7227,474858.8534946,0
+CAL.US,D,20101116,000000,9.66301,9.74758,9.31084,9.471,442292.24999054,0
+CAL.US,D,20101117,000000,9.46206,9.5695,9.30288,9.45409,519515.67913352,0
+CAL.US,D,20101118,000000,9.5695,10.0043,9.54363,9.74758,1335011.6159292,0
+CAL.US,D,20101119,000000,9.75653,10.3534,9.69585,10.3296,1932115.6020436,0
+CAL.US,D,20101122,000000,10.3296,10.3534,10.0491,10.1973,1102837.7367735,0
+CAL.US,D,20101123,000000,11.3374,12.2158,11.2936,11.8537,3905101.5426309,0
+CAL.US,D,20101124,000000,11.9979,12.3064,11.5592,11.7781,1430104.007401,0
+CAL.US,D,20101126,000000,11.8029,12.0407,11.7144,11.7313,403735.81993995,0
+CAL.US,D,20101129,000000,11.6647,11.7621,11.408,11.4856,784691.40174872,0
+CAL.US,D,20101130,000000,11.3384,11.995,11.1692,11.8925,1067793.3815598,0
+CAL.US,D,20101201,000000,12.0835,12.373,11.7781,11.7871,476612.88056687,0
+CAL.US,D,20101202,000000,11.8617,12.0168,11.6815,11.9293,414136.3460814,0
+CAL.US,D,20101203,000000,11.9124,11.99,11.8367,11.9721,250615.79015568,0
+CAL.US,D,20101206,000000,11.9621,11.98,11.7621,11.9462,272154.63949933,0
+CAL.US,D,20101207,000000,12.0477,12.2486,12.0228,12.1312,345999.68182861,0
+CAL.US,D,20101208,000000,12.163,12.1969,11.8447,11.8785,245019.99146723,0
+CAL.US,D,20101209,000000,11.99,12.1472,11.8785,11.99,283888.02518108,0
+CAL.US,D,20101210,000000,12.0228,12.0407,11.7701,12.0308,265646.14362944,0
+CAL.US,D,20101213,000000,12.0984,12.1134,11.8706,11.8706,299646.12398453,0
+CAL.US,D,20101214,000000,11.8617,11.9372,11.6815,11.7403,312026.8411474,0
+CAL.US,D,20101215,000000,11.9293,12.0984,11.7483,12.0308,446872.8238406,0
+CAL.US,D,20101216,000000,12.0288,12.6515,12.0288,12.5999,415765.73168837,0
+CAL.US,D,20101217,000000,12.5919,12.6426,12.3561,12.5839,581471.5339494,0
+CAL.US,D,20101220,000000,12.5839,12.7809,12.4496,12.6505,351119.02846418,0
+CAL.US,D,20101221,000000,12.6426,12.6505,12.2735,12.5669,299195.80643246,0
+CAL.US,D,20101222,000000,12.5411,12.5411,12.163,12.3561,333165.63159434,0
+CAL.US,D,20101223,000000,12.3332,12.373,12.1232,12.2158,200418.45034923,0
+CAL.US,D,20101227,000000,12.2228,12.3989,12.0914,12.3899,152907.93825863,0
+CAL.US,D,20101228,000000,12.3819,12.3819,12.0477,12.0835,186824.48924583,0
+CAL.US,D,20101229,000000,12.0726,12.179,12.0467,12.0636,96388.059607134,0
+CAL.US,D,20101230,000000,12.0636,12.1552,11.9432,11.9601,238781.8871632,0
+CAL.US,D,20101231,000000,11.9353,11.988,11.6348,11.6517,219543.8790622,0
+CAL.US,D,20110103,000000,11.7483,11.8367,11.4677,11.5761,478417.16629452,0
+CAL.US,D,20110104,000000,11.6388,11.6647,11.1135,11.4239,378781.39237763,0
+CAL.US,D,20110105,000000,11.398,11.6647,11.0847,11.6457,400741.40925325,0
+CAL.US,D,20110106,000000,11.5861,11.5861,11.0439,11.1523,624320.05316824,0
+CAL.US,D,20110107,000000,11.1364,11.408,10.8599,11.0946,466461.63735605,0
+CAL.US,D,20110110,000000,10.9752,11.0439,10.6131,10.9095,971495.78753241,0
+CAL.US,D,20110111,000000,10.9434,10.9434,10.6817,10.7773,265857.22998197,0
+CAL.US,D,20110112,000000,10.8599,12.4496,10.7494,11.603,1588810.7893157,0
+CAL.US,D,20110113,000000,11.6299,11.8367,11.4766,11.6815,615040.29504146,0
+CAL.US,D,20110114,000000,11.6199,11.6388,11.3891,11.5592,547469.54324808,0
+CAL.US,D,20110118,000000,11.5522,11.5522,11.201,11.3026,589436.52565181,0
+CAL.US,D,20110119,000000,11.217,11.2846,10.8687,11.1294,640925.51290116,0
+CAL.US,D,20110120,000000,11.0847,11.2936,11.0011,11.1294,392652.78125865,0
+CAL.US,D,20110121,000000,11.1772,11.3284,11.016,11.1941,325052.87944516,0
+CAL.US,D,20110124,000000,11.21,11.2766,11.1135,11.1682,246432.25968302,0
+CAL.US,D,20110125,000000,11.0946,11.1941,11.0847,11.1852,356796.24617432,0
+CAL.US,D,20110126,000000,11.1852,11.2766,11.0847,11.1772,431950.02388932,0
+CAL.US,D,20110127,000000,11.1364,11.225,11.016,11.0787,268714.93712609,0
+CAL.US,D,20110128,000000,11.0707,11.0787,10.629,10.6479,670729.90070631,0
+CAL.US,D,20110131,000000,10.6997,10.8071,10.435,10.5972,461540.30982262,0
+CAL.US,D,20110201,000000,10.7076,11.1772,10.629,11.1215,683183.995506,0
+CAL.US,D,20110202,000000,11.1215,11.1941,10.8777,10.8777,343916.96315024,0
+CAL.US,D,20110203,000000,10.8937,11.2418,10.8937,11.1364,289020.43906706,0
+CAL.US,D,20110204,000000,11.1215,11.5363,11.0946,11.4935,319927.50177093,0
+CAL.US,D,20110207,000000,11.5194,11.7403,11.4538,11.6119,360103.2656974,0
+CAL.US,D,20110208,000000,11.6119,11.7959,11.5105,11.7959,279783.90338389,0
+CAL.US,D,20110209,000000,11.8447,11.9124,11.6557,11.6955,270700.15401304,0
+CAL.US,D,20110210,000000,11.6069,11.6925,11.5134,11.6239,181383.4872159,0
+CAL.US,D,20110211,000000,11.5194,11.8209,11.4856,11.8129,192116.72565586,0
+CAL.US,D,20110214,000000,11.7871,11.9372,11.7144,11.7871,211202.95261766,0
+CAL.US,D,20110215,000000,11.8617,11.9552,11.7781,11.8617,300476.39697118,0
+CAL.US,D,20110216,000000,11.8875,11.9979,11.8308,11.9372,233325.80753667,0
+CAL.US,D,20110218,000000,12.5252,12.9252,12.4317,12.8585,1111704.3687532,0
+CAL.US,D,20110222,000000,12.7083,12.961,12.5073,12.5501,681212.85104255,0
+CAL.US,D,20110223,000000,12.5501,12.5749,12.1312,12.2058,505566.89192324,0
+CAL.US,D,20110224,000000,12.1552,12.4068,12.0656,12.3561,440956.37493092,0
+CAL.US,D,20110225,000000,12.4765,12.8177,12.3551,12.7003,510494.25049531,0
+CAL.US,D,20110228,000000,12.8764,13.1689,12.8495,12.9719,824526.41199181,0
+CAL.US,D,20110301,000000,13.0554,13.1878,12.4585,12.5421,619074.05472114,0
+CAL.US,D,20110302,000000,12.4765,12.6685,12.3412,12.6177,339554.51186446,0
+CAL.US,D,20110303,000000,12.759,12.7998,12.6247,12.7371,401308.32688578,0
+CAL.US,D,20110304,000000,12.759,12.7918,12.3481,12.4407,289769.29303201,0
+CAL.US,D,20110307,000000,12.4844,12.5163,11.8447,11.9721,357410.4069429,0
+CAL.US,D,20110308,000000,12.0138,12.177,11.792,12.0964,296227.53024655,0
+CAL.US,D,20110309,000000,12.187,12.3054,12.0626,12.1114,183315.42992818,0
+CAL.US,D,20110310,000000,11.9432,12.0894,11.8746,11.9432,315130.8157028,0
+CAL.US,D,20110311,000000,11.8746,12.0964,11.8089,12.0536,243670.0439841,0
+CAL.US,D,20110314,000000,11.9014,12.0964,11.598,11.987,831962.68263976,0
+CAL.US,D,20110315,000000,9.86597,10.422,8.78754,9.67097,4336265.5211503,0
+CAL.US,D,20110316,000000,9.89084,9.8988,8.96442,9.11435,2499382.0296403,0
+CAL.US,D,20110317,000000,9.26467,9.42495,8.74675,9.33451,2139135.0241886,0
+CAL.US,D,20110318,000000,9.51179,9.93859,8.96442,8.96442,5866594.333909,0
+CAL.US,D,20110321,000000,9.19195,9.48593,9.17474,9.41739,1950885.1994766,0
+CAL.US,D,20110322,000000,9.43389,9.50383,9.27532,9.40156,1141462.5185954,0
+CAL.US,D,20110323,000000,9.37032,9.50383,9.25979,9.49488,988610.87003074,0
+CAL.US,D,20110324,000000,9.54363,9.79931,9.50383,9.65506,916259.51493895,0
+CAL.US,D,20110325,000000,9.67893,10.1027,9.66301,9.94655,735892.25773454,0
+CAL.US,D,20110328,000000,10.0151,10.2679,9.73166,9.8988,883487.856121,0
+CAL.US,D,20110329,000000,9.90576,10.1853,9.67893,9.96445,717593.08131579,0
+CAL.US,D,20110330,000000,10.0689,10.439,10.0341,10.3336,493981.26668826,0
+CAL.US,D,20110331,000000,10.3892,10.4868,10.1505,10.2868,721836.92217489,0
+CAL.US,D,20110401,000000,10.422,10.6181,10.235,10.2768,556142.17681804,0
+CAL.US,D,20110404,000000,10.3664,10.455,10.1356,10.3176,434724.30166553,0
+CAL.US,D,20110405,000000,10.3096,10.7395,10.2609,10.5066,579491.34292798,0
+CAL.US,D,20110406,000000,10.5812,10.7941,10.5066,10.5723,499885.65352065,0
+CAL.US,D,20110407,000000,10.6051,11.4259,10.6051,11.0259,869874.79672856,0
+CAL.US,D,20110408,000000,11.1036,11.1036,10.7136,10.9743,850511.14198915,0
+CAL.US,D,20110411,000000,10.9513,10.9653,10.6628,10.6887,365159.28642723,0
+CAL.US,D,20110412,000000,10.5902,10.9743,10.5504,10.6181,470253.15031687,0
+CAL.US,D,20110413,000000,10.6977,10.7395,10.2002,10.439,600330.59178894,0
+CAL.US,D,20110414,000000,10.3754,10.439,10.1773,10.3435,391113.86123134,0
+CAL.US,D,20110415,000000,10.3336,10.4648,10.2271,10.3942,453178.27474282,0
+CAL.US,D,20110418,000000,10.2092,10.3942,9.96445,10.3754,338954.4235194,0
+CAL.US,D,20110419,000000,10.3942,10.4648,10.1356,10.2679,337338.10516283,0
+CAL.US,D,20110420,000000,10.4648,10.7225,10.455,10.636,347170.70849863,0
+CAL.US,D,20110421,000000,10.6887,10.7225,10.235,10.4808,344516.04632219,0
+CAL.US,D,20110425,000000,10.3435,10.447,10.2609,10.431,200561.18493046,0
+CAL.US,D,20110426,000000,10.4728,10.8031,10.1704,10.627,543832.8269458,0
+CAL.US,D,20110427,000000,10.6549,11.0011,10.6549,10.8499,433043.65223009,0
+CAL.US,D,20110428,000000,10.8031,10.9424,10.7653,10.9175,250650.97121444,0
+CAL.US,D,20110429,000000,10.8837,11.0896,10.6469,10.6469,507288.75345607,0
+CAL.US,D,20110502,000000,10.6887,10.7653,10.3336,10.3664,475407.6780112,0
+CAL.US,D,20110503,000000,10.3146,10.3474,9.84209,10.0549,674713.40173062,0
+CAL.US,D,20110504,000000,10.0431,10.1027,9.74758,9.97346,527892.79180992,0
+CAL.US,D,20110505,000000,9.87591,10.0888,9.62919,9.85999,916905.84124696,0
+CAL.US,D,20110506,000000,10.0599,10.0689,9.83114,9.88188,587911.678048,0
+CAL.US,D,20110509,000000,9.87491,9.90576,9.73166,9.8401,432810.45206919,0
+CAL.US,D,20110510,000000,9.94655,10.0599,9.87491,10.0599,586329.53557707,0
+CAL.US,D,20110511,000000,10.0639,10.1057,9.78239,9.88387,341268.33201244,0
+CAL.US,D,20110512,000000,9.84805,9.94655,9.69683,9.89084,502631.78644985,0
+CAL.US,D,20110513,000000,9.8988,9.92963,9.53667,9.66301,398977.33044991,0
+CAL.US,D,20110516,000000,9.59537,9.59537,9.33551,9.40156,788071.79890864,0
+CAL.US,D,20110517,000000,9.35143,9.37032,9.24309,9.25203,496458.0132247,0
+CAL.US,D,20110518,000000,9.29094,9.58641,9.25203,9.48593,491117.5285055,0
+CAL.US,D,20110519,000000,9.52771,9.7048,9.34446,9.62222,420042.74326001,0
+CAL.US,D,20110520,000000,9.53667,9.5685,9.18996,9.2218,623579.24058814,0
+CAL.US,D,20110523,000000,9.08113,9.28328,9.01576,9.03288,637075.69990012,0
+CAL.US,D,20110524,000000,9.09813,9.21592,8.89747,9.18299,957707.8280193,0
+CAL.US,D,20110525,000000,9.04899,9.44375,8.76148,8.9314,1444669.9708991,0
+CAL.US,D,20110526,000000,8.93796,9.13246,8.39229,8.50182,1670584.6371155,0
+CAL.US,D,20110527,000000,8.56241,8.6223,8.43456,8.55315,772445.37778224,0
+CAL.US,D,20110531,000000,8.6788,8.88394,8.6027,8.6788,885867.10086602,0
+CAL.US,D,20110601,000000,8.63751,8.7181,8.21521,8.22386,779572.05511314,0
+CAL.US,D,20110602,000000,8.20675,8.23202,7.99634,8.14805,897013.46545309,0
+CAL.US,D,20110603,000000,7.97684,8.31568,7.83228,7.87467,776756.56523953,0
+CAL.US,D,20110606,000000,7.87039,7.92898,7.51661,7.51661,727207.56208731,0
+CAL.US,D,20110607,000000,7.58675,7.90888,7.55253,7.64594,1096560.4307182,0
+CAL.US,D,20110608,000000,7.62884,7.89198,7.48518,7.56964,1209597.172502,0
+CAL.US,D,20110609,000000,7.60337,7.90023,7.58675,7.81557,1343456.0752038,0
+CAL.US,D,20110610,000000,7.82412,7.90023,7.45115,7.64594,947748.57287197,0
+CAL.US,D,20110613,000000,7.70554,8.03603,7.64594,7.83228,1296709.4946747,0
+CAL.US,D,20110614,000000,7.99334,8.56241,7.97684,8.40064,1220287.1884983,0
+CAL.US,D,20110615,000000,8.30733,8.34106,8.01902,8.11223,1218536.1769453,0
+CAL.US,D,20110616,000000,8.0795,8.43914,8.03723,8.20813,955278.3246189,0
+CAL.US,D,20110617,000000,8.32364,8.63941,8.28991,8.58738,3129074.7330672,0
+CAL.US,D,20110620,000000,8.52798,8.82475,8.45973,8.76416,943157.94729083,0
+CAL.US,D,20110621,000000,8.8338,8.93428,8.68816,8.91886,874704.65350924,0
+CAL.US,D,20110622,000000,8.85976,8.97736,8.69721,8.69721,922790.12461721,0
+CAL.US,D,20110623,000000,8.51088,8.86822,8.39229,8.72945,1021800.6808614,0
+CAL.US,D,20110624,000000,8.72945,8.81669,8.57037,8.70417,1053322.9095069,0
+CAL.US,D,20110627,000000,8.78227,9.03784,8.77292,8.95965,1030796.9801718,0
+CAL.US,D,20110628,000000,8.98661,9.23154,8.95965,9.20638,989475.31890303,0
+CAL.US,D,20110629,000000,9.28129,9.32536,8.97736,9.03784,816227.70281778,0
+CAL.US,D,20110630,000000,9.12112,9.25293,8.95766,9.02919,718026.31092504,0
+CAL.US,D,20110701,000000,9.05456,9.23154,9.01128,9.21304,784074.22546083,0
+CAL.US,D,20110705,000000,9.20638,9.2218,8.73721,8.93428,723537.67507248,0
+CAL.US,D,20110706,000000,8.86822,8.91061,8.59354,8.89329,846911.61709183,0
+CAL.US,D,20110707,000000,9.02064,9.43291,9.01128,9.38316,953352.41294528,0
+CAL.US,D,20110708,000000,9.18011,9.35839,9.08599,9.33451,601262.38725942,0
+CAL.US,D,20110711,000000,9.18011,9.34247,8.951,9.03784,476739.5323784,0
+CAL.US,D,20110712,000000,8.97736,9.1037,8.92762,9.02064,819353.79118154,0
+CAL.US,D,20110713,000000,9.09435,9.20638,8.94144,9.09435,672460.80879712,0
+CAL.US,D,20110714,000000,9.16319,9.18996,8.9691,9.06978,801496.89093001,0
+CAL.US,D,20110715,000000,9.16319,9.27432,9.06133,9.15445,743437.0870781,0
+CAL.US,D,20110718,000000,9.11037,9.19762,8.93428,9.08599,416951.835955,0
+CAL.US,D,20110719,000000,9.17573,9.40753,9.11435,9.24497,775086.97270828,0
+CAL.US,D,20110720,000000,9.28904,9.28904,9.05456,9.09435,512490.52428645,0
+CAL.US,D,20110721,000000,9.18011,9.40057,9.17175,9.28129,640594.81094885,0
+CAL.US,D,20110722,000000,9.27432,9.27432,9.06978,9.20638,278352.53687907,0
+CAL.US,D,20110725,000000,9.44176,9.67893,9.33451,9.34943,899373.61190908,0
+CAL.US,D,20110726,000000,9.42991,9.53468,9.22677,9.42991,742539.46749326,0
+CAL.US,D,20110727,000000,9.39062,9.4521,8.92762,8.93428,1106269.3977619,0
+CAL.US,D,20110728,000000,8.97885,9.00551,8.62916,8.64657,924751.21734959,0
+CAL.US,D,20110729,000000,8.43108,8.65503,8.26823,8.55953,1075079.8814148,0
+CAL.US,D,20110801,000000,8.69721,8.73721,8.3326,8.50182,919550.45169232,0
+CAL.US,D,20110802,000000,8.39676,8.56847,7.90868,8.01146,1248068.1628384,0
+CAL.US,D,20110803,000000,8.02717,8.15442,7.6546,8.05274,1029739.5380629,0
+CAL.US,D,20110804,000000,7.89158,7.99404,7.4036,7.41235,1194143.64115,0
+CAL.US,D,20110805,000000,7.55253,7.83228,7.20562,7.49314,1541490.2549424,0
+CAL.US,D,20110808,000000,7.10345,7.60337,6.53569,6.53569,1503987.2463083,0
+CAL.US,D,20110809,000000,6.81535,7.41713,6.22161,7.14544,1644879.345242,0
+CAL.US,D,20110810,000000,6.78988,7.02734,6.54385,6.55251,1342759.4902404,0
+CAL.US,D,20110811,000000,6.612,7.11201,6.53569,6.94258,1585424.3611172,0
+CAL.US,D,20110812,000000,7.11201,7.32371,6.62861,6.94258,998551.02688902,0
+CAL.US,D,20110815,000000,7.06127,7.14544,6.6882,7.01023,499709.74822688,0
+CAL.US,D,20110816,000000,6.89165,6.97661,6.65447,6.87454,1024730.7604691,0
+CAL.US,D,20110817,000000,6.94258,7.06953,6.56961,6.70531,656334.81663638,0
+CAL.US,D,20110818,000000,6.4167,6.45909,5.97608,6.02673,1404668.1019202,0
+CAL.US,D,20110819,000000,5.98424,6.23047,5.97608,6.0692,973437.78197574,0
+CAL.US,D,20110822,000000,6.28151,6.32389,5.97608,5.9932,864235.7755965,0
+CAL.US,D,20110823,000000,6.0692,6.53569,5.94206,6.49311,943062.45584564,0
+CAL.US,D,20110824,000000,6.51858,6.84091,6.4167,6.63707,1011741.9135764,0
+CAL.US,D,20110825,000000,5.79771,6.07806,5.42533,5.71315,4776689.1543343,0
+CAL.US,D,20110826,000000,5.7601,6.85594,5.64888,6.64185,2972228.5265741,0
+CAL.US,D,20110829,000000,6.73049,7.0357,6.57837,7.00178,1178615.7269881,0
+CAL.US,D,20110830,000000,6.95034,7.095,6.7645,6.92517,903647.6079614,0
+CAL.US,D,20110831,000000,7.02516,7.24084,6.87812,6.97363,911826.70153567,0
+CAL.US,D,20110901,000000,6.98477,7.06127,6.612,6.63707,1086252.3805027,0
+CAL.US,D,20110902,000000,6.38617,6.5332,6.23117,6.29175,1241322.4461151,0
+CAL.US,D,20110906,000000,6.05975,6.29911,5.90564,6.22211,822231.6017878,0
+CAL.US,D,20110907,000000,6.38487,6.71904,6.26519,6.5135,850526.21958576,0
+CAL.US,D,20110908,000000,6.46187,6.69338,6.21375,6.26519,686850.86700151,0
+CAL.US,D,20110909,000000,6.11975,6.29911,5.88854,5.9742,882501.78130271,0
+CAL.US,D,20110912,000000,5.85431,6.11119,5.6831,5.93967,1220395.7471939,0
+CAL.US,D,20110913,000000,5.9742,6.22211,5.88008,6.16272,873690.43384395,0
+CAL.US,D,20110914,000000,6.25664,6.39373,6.14511,6.24838,1084413.9188894,0
+CAL.US,D,20110915,000000,6.3421,6.42774,6.2054,6.33384,1098994.9599842,0
+CAL.US,D,20110916,000000,6.4189,6.58185,6.23952,6.27365,1922677.0265659,0
+CAL.US,D,20110919,000000,6.18839,6.37661,5.94883,6.3421,926424.83057328,0
+CAL.US,D,20110920,000000,6.38487,6.4367,5.93112,5.93112,525517.56775732,0
+CAL.US,D,20110921,000000,5.93967,6.01687,5.57208,5.57208,960566.54033651,0
+CAL.US,D,20110922,000000,5.40086,5.51199,5.007,5.25521,1340900.925165,0
+CAL.US,D,20110923,000000,5.26367,5.57208,5.25521,5.51199,1078736.7011793,0
+CAL.US,D,20110926,000000,5.62341,5.98265,5.60639,5.93967,801009.38197296,0
+CAL.US,D,20110927,000000,6.21375,6.57329,6.11119,6.2054,1196928.9758304,0
+CAL.US,D,20110928,000000,6.19684,6.37661,6.09418,6.14511,1222759.9143423,0
+CAL.US,D,20110929,000000,6.33384,6.42774,5.88854,6.19684,1085697.5249475,0
+CAL.US,D,20110930,000000,6.05975,6.23375,5.96405,6.09467,1180618.0318179,0
+CAL.US,D,20111003,000000,6.01687,6.30787,5.63186,5.64032,1527524.3797893,0
+CAL.US,D,20111004,000000,5.56342,6.3421,5.56342,6.29125,1494698.4416235,0
+CAL.US,D,20111005,000000,6.30787,6.47073,6.01687,6.26519,1126266.3115589,0
+CAL.US,D,20111006,000000,6.26519,6.62493,6.23117,6.44506,1279701.9656989,0
+CAL.US,D,20111007,000000,6.52206,6.66731,6.25664,6.36835,1003264.2835893,0
+CAL.US,D,20111010,000000,6.53927,6.83007,6.45351,6.70979,745981.18021272,0
+CAL.US,D,20111011,000000,6.61657,6.89016,6.47073,6.79574,983627.22176465,0
+CAL.US,D,20111012,000000,6.89016,7.08703,6.61657,6.89871,842109.90515816,0
+CAL.US,D,20111013,000000,6.83007,6.93314,6.70979,6.75297,556525.14777193,0
+CAL.US,D,20111014,000000,6.84738,7.06137,6.7273,7.00138,643306.76799241,0
+CAL.US,D,20111017,000000,6.93314,7.06137,6.69338,6.73625,739580.2378653,0
+CAL.US,D,20111018,000000,6.70163,6.93314,6.47938,6.87294,807165.06208219,0
+CAL.US,D,20111019,000000,6.83007,7.1128,6.69338,6.77904,640014.82606593,0
+CAL.US,D,20111020,000000,6.74481,6.92408,6.50465,6.91593,699609.52925272,0
+CAL.US,D,20111021,000000,7.01859,7.09559,6.75297,6.90697,908174.90763678,0
+CAL.US,D,20111024,000000,6.93314,7.66047,6.93314,7.62605,1094601.3483321,0
+CAL.US,D,20111025,000000,7.54914,7.62605,7.3267,7.34361,754448.75846878,0
+CAL.US,D,20111026,000000,7.53213,7.57482,7.10395,7.4808,745474.57296663,0
+CAL.US,D,20111027,000000,7.79706,8.25948,7.61769,8.10567,1297788.0454189,0
+CAL.US,D,20111028,000000,8.01146,8.09691,7.73758,7.90004,1079868.5260981,0
+CAL.US,D,20111031,000000,7.74633,7.94669,7.6161,7.62486,560289.52105884,0
+CAL.US,D,20111101,000000,7.18951,7.78025,7.1128,7.52338,985494.83339805,0
+CAL.US,D,20111102,000000,7.73758,7.76324,7.45514,7.65182,462954.58838462,0
+CAL.US,D,20111103,000000,7.79279,7.80164,7.05958,7.59421,883827.60463127,0
+CAL.US,D,20111104,000000,7.47394,7.66366,7.30958,7.54278,571314.25969992,0
+CAL.US,D,20111107,000000,7.51483,7.65182,7.3267,7.58327,551219.84411149,0
+CAL.US,D,20111108,000000,7.65182,7.78881,7.31794,7.4808,611677.99099747,0
+CAL.US,D,20111109,000000,7.19816,7.30113,6.8641,6.98417,849282.820452,0
+CAL.US,D,20111110,000000,7.14544,7.23219,6.99004,7.18881,1074852.7122926,0
+CAL.US,D,20111111,000000,7.28372,7.57482,7.16394,7.56646,826715.67901956,0
+CAL.US,D,20111114,000000,7.4808,7.70325,7.41235,7.66047,434019.6753173,0
+CAL.US,D,20111115,000000,7.61769,7.89158,7.49761,7.78025,772058.38613592,0
+CAL.US,D,20111116,000000,7.59183,7.87407,7.54039,7.65182,1047387.3623081,0
+CAL.US,D,20111117,000000,7.65182,7.78881,7.50657,7.53213,993237.68184374,0
+CAL.US,D,20111118,000000,7.59183,7.72892,7.37814,7.4036,816755.41869912,0
+CAL.US,D,20111121,000000,7.27516,7.33515,7.01859,7.29248,764489.4326378,0
+CAL.US,D,20111122,000000,7.10395,7.27516,6.85594,6.89871,935477.4195778,0
+CAL.US,D,20111123,000000,6.8045,6.8815,6.44506,6.50465,1036141.4855835,0
+CAL.US,D,20111125,000000,6.48993,6.75734,6.42954,6.4383,528711.00271927,0
+CAL.US,D,20111128,000000,6.93314,7.01859,6.5906,6.68472,808528.07681571,0
+CAL.US,D,20111129,000000,6.7273,6.98417,6.65915,6.8045,522165.31544441,0
+CAL.US,D,20111130,000000,7.13897,7.18264,6.89413,7.18264,1412168.703647,0
+CAL.US,D,20111201,000000,7.07819,7.53213,6.99253,7.28372,611439.76497104,0
+CAL.US,D,20111202,000000,7.43901,7.50835,7.27516,7.4045,580309.55383734,0
+CAL.US,D,20111205,000000,7.57482,7.67749,7.37814,7.60039,687425.8260189,0
+CAL.US,D,20111206,000000,7.60317,7.70673,7.38738,7.62068,390718.82820016,0
+CAL.US,D,20111207,000000,7.60317,7.79279,7.35257,7.76702,554073.53056317,0
+CAL.US,D,20111208,000000,7.60317,7.655,7.30958,7.42231,755186.55552956,0
+CAL.US,D,20111209,000000,7.49951,7.83606,7.29268,7.80164,858188.65418286,0
+CAL.US,D,20111212,000000,7.64634,7.8102,7.50835,7.80164,451298.60103213,0
+CAL.US,D,20111213,000000,7.84462,7.87099,7.39594,7.47394,597247.72586878,0
+CAL.US,D,20111214,000000,7.38738,7.53403,7.14544,7.27516,631881.9704546,0
+CAL.US,D,20111215,000000,7.47394,7.54278,7.31824,7.39594,681719.45828865,0
+CAL.US,D,20111216,000000,7.71509,7.92232,7.49055,7.79279,1496566.0532569,0
+CAL.US,D,20111219,000000,7.83606,7.87924,7.27516,7.33555,947479.18647921,0
+CAL.US,D,20111220,000000,7.55144,7.75837,7.55144,7.69817,833794.10804131,0
+CAL.US,D,20111221,000000,7.67191,7.78453,7.43047,7.76702,676253.32693104,0
+CAL.US,D,20111222,000000,7.76702,7.84462,7.42231,7.48259,1040829.6129561,0
+CAL.US,D,20111223,000000,7.48259,7.71509,7.48259,7.69817,479590.20331076,0
+CAL.US,D,20111227,000000,7.63759,7.92232,7.63759,7.9055,551856.11868843,0
+CAL.US,D,20111228,000000,7.89685,7.92232,7.45643,7.655,661605.94441117,0
+CAL.US,D,20111229,000000,7.70673,7.80164,7.52537,7.7324,385290.89342064,0
+CAL.US,D,20111230,000000,7.72484,7.81238,7.60157,7.68067,418200.2609543,0
+CAL.US,D,20120103,000000,7.92232,7.92232,7.54278,7.5776,715983.79917097,0
+CAL.US,D,20120104,000000,7.53403,7.67191,7.43047,7.44807,667257.02762052,0
+CAL.US,D,20120105,000000,7.43047,7.55144,7.11976,7.49951,975733.59735286,0
+CAL.US,D,20120106,000000,7.49951,7.49951,7.14544,7.15469,829432.66192865,0
+CAL.US,D,20120109,000000,7.20632,7.25785,7.07679,7.16325,626702.31343258,0
+CAL.US,D,20120110,000000,7.31824,7.48259,7.17151,7.38738,450347.7072726,0
+CAL.US,D,20120111,000000,7.36152,7.55144,7.30133,7.44807,480890.89731163,0
+CAL.US,D,20120112,000000,7.49055,7.52537,7.17151,7.32719,681364.63218175,0
+CAL.US,D,20120113,000000,7.2492,7.51691,7.23219,7.27516,446705.96510478,0
+CAL.US,D,20120117,000000,7.38162,7.39852,7.18135,7.21597,334982.98457237,0
+CAL.US,D,20120118,000000,7.21458,7.69817,7.21458,7.69817,492313.68450322,0
+CAL.US,D,20120119,000000,7.71509,7.87924,7.64634,7.77587,383763.03029751,0
+CAL.US,D,20120120,000000,7.77587,7.93107,7.68087,7.87924,318258.91441278,0
+CAL.US,D,20120123,000000,7.77587,7.93973,7.74981,7.93107,308227.28680173,0
+CAL.US,D,20120124,000000,7.84462,8.01743,7.81916,8.00887,462340.42761604,0
+CAL.US,D,20120125,000000,8.00002,8.16396,7.81916,8.07802,604602.57749504,0
+CAL.US,D,20120126,000000,8.12099,8.19013,8.00887,8.138,421685.19611737,0
+CAL.US,D,20120127,000000,8.08636,8.38861,8.08636,8.37129,384009.2977088,0
+CAL.US,D,20120130,000000,8.28484,8.43208,8.21589,8.33648,327989.99526475,0
+CAL.US,D,20120131,000000,8.40134,8.4098,8.11124,8.15512,389924.74144538,0
+CAL.US,D,20120201,000000,8.19849,8.41408,8.15541,8.26783,293828.18203937,0
+CAL.US,D,20120202,000000,8.26783,8.45745,8.17302,8.29349,418670.68196852,0
+CAL.US,D,20120203,000000,8.43208,9.01039,8.39746,8.99327,985848.65433182,0
+CAL.US,D,20120206,000000,8.89847,9.05456,8.7768,9.00163,494959.30012168,0
+CAL.US,D,20120207,000000,8.96353,9.10192,8.89568,9.06699,245040.09492938,0
+CAL.US,D,20120208,000000,9.0075,9.18111,8.9305,9.07535,204093.36322958,0
+CAL.US,D,20120209,000000,9.10192,9.15445,8.94522,9.11037,268816.45960993,0
+CAL.US,D,20120210,000000,8.95766,9.05456,8.76704,8.83858,269749.26025352,0
+CAL.US,D,20120213,000000,8.9491,9.04521,8.82117,8.92573,296351.16653875,0
+CAL.US,D,20120214,000000,8.85618,8.9491,8.66557,8.92573,460792.46103076,0
+CAL.US,D,20120215,000000,9.02919,9.02919,8.65761,8.74944,514270.68585952,0
+CAL.US,D,20120216,000000,8.75859,9.1046,8.73183,9.07813,328987.12698721,0
+CAL.US,D,20120217,000000,9.12112,9.35531,9.05456,9.24398,370582.19534122,0
+CAL.US,D,20120221,000000,9.27631,9.47698,8.9491,9.02919,381894.413491,0
+CAL.US,D,20120222,000000,9.04521,9.15643,8.84763,8.85618,302313.85341136,0
+CAL.US,D,20120223,000000,8.86434,9.22578,8.85618,9.15643,312417.85348615,0
+CAL.US,D,20120224,000000,9.18111,9.75653,9.10192,9.47698,774153.16689158,0
+CAL.US,D,20120227,000000,9.40753,9.40753,9.01964,9.09535,457663.35714768,0
+CAL.US,D,20120228,000000,9.08599,9.64908,9.08599,9.6073,499215.20305808,0
+CAL.US,D,20120229,000000,9.62521,9.68391,9.23055,9.2986,444464.42907546,0
+CAL.US,D,20120301,000000,9.38216,9.70778,9.2006,9.20826,477101.39469703,0
+CAL.US,D,20120302,000000,9.23343,9.40753,9.0262,9.03386,466388.25971922,0
+CAL.US,D,20120305,000000,9.02919,9.14688,8.91607,9.01964,384427.44972145,0
+CAL.US,D,20120306,000000,8.8523,9.0262,8.84315,8.99895,541992.3549863,0
+CAL.US,D,20120307,000000,8.65313,8.70158,7.77269,8.10308,1739485.2329299,0
+CAL.US,D,20120308,000000,8.05941,8.10308,7.67689,7.72922,1048175.4180243,0
+CAL.US,D,20120309,000000,7.73797,8.12039,7.71151,8.01603,947832.00223987,0
+CAL.US,D,20120312,000000,8.01603,8.02469,7.73797,7.94669,588220.26619194,0
+CAL.US,D,20120313,000000,8.01603,8.21599,7.86839,8.20735,700080.95544006,0
+CAL.US,D,20120314,000000,8.17272,8.21599,8.01603,8.11164,328228.22129118,0
+CAL.US,D,20120315,000000,8.14666,8.30295,7.99842,8.24196,702143.57065628,0
+CAL.US,D,20120316,000000,8.28554,8.28554,8.04189,8.14666,1034468.8775329,0
+CAL.US,D,20120319,000000,8.10308,8.26833,7.97256,8.15512,398149.06780947,0
+CAL.US,D,20120320,000000,8.07732,8.32046,7.99842,8.19839,364900.95693865,0
+CAL.US,D,20120321,000000,8.24196,8.33756,8.19003,8.20735,180928.14379828,0
+CAL.US,D,20120322,000000,8.16356,8.32882,8.01603,8.12039,388153.62643029,0
+CAL.US,D,20120323,000000,8.15512,8.21599,8.00728,8.19003,288768.14061712,0
+CAL.US,D,20120326,000000,8.27668,8.51176,8.21599,8.45944,501977.41875699,0
+CAL.US,D,20120327,000000,8.49396,8.51176,8.29409,8.29409,273232.18507038,0
+CAL.US,D,20120328,000000,8.33756,8.41576,8.05065,8.14666,379356.35139501,0
+CAL.US,D,20120329,000000,8.09403,8.35528,8.08548,8.16356,521279.75793685,0
+CAL.US,D,20120330,000000,8.22565,8.30484,8.02369,8.02369,440182.39163828,0
+CAL.US,D,20120402,000000,8.02469,8.19003,7.9638,8.09403,524166.61510108,0
+CAL.US,D,20120403,000000,8.11164,8.14666,7.97256,8.03335,323989.40629761,0
+CAL.US,D,20120404,000000,7.90302,7.9638,7.76393,7.89456,383247.37649345,0
+CAL.US,D,20120405,000000,7.87675,8.11164,7.79856,7.83348,343957.17007453,0
+CAL.US,D,20120409,000000,7.62486,7.76393,7.47702,7.76393,446172.21818479,0
+CAL.US,D,20120410,000000,7.74633,7.79,7.38162,7.38162,416995.05839862,0
+CAL.US,D,20120411,000000,7.50299,7.58983,7.40728,7.57262,300003.96561074,0
+CAL.US,D,20120412,000000,7.56397,7.80731,7.52915,7.73797,296845.71170755,0
+CAL.US,D,20120413,000000,7.68565,7.76393,7.47702,7.48598,345079.9484354,0
+CAL.US,D,20120416,000000,7.52915,7.79856,7.42489,7.72026,301878.6134559,0
+CAL.US,D,20120417,000000,7.80731,8.15512,7.73797,7.97256,626516.35640773,0
+CAL.US,D,20120418,000000,7.91168,8.05941,7.76393,7.99842,510850.0817753,0
+CAL.US,D,20120419,000000,7.99842,8.03335,7.74633,7.81626,353038.90909916,0
+CAL.US,D,20120420,000000,7.94669,7.9638,7.73797,7.85975,346642.99261728,0
+CAL.US,D,20120423,000000,7.72026,7.73797,7.53791,7.65958,449619.9619429,0
+CAL.US,D,20120424,000000,7.66813,7.74633,7.50299,7.65092,468769.51481046,0
+CAL.US,D,20120425,000000,7.74633,7.82492,7.58983,7.78145,267032.27734443,0
+CAL.US,D,20120426,000000,7.79,8.00728,7.65092,7.99006,414163.4857553,0
+CAL.US,D,20120427,000000,8.01603,8.25938,7.83348,8.23331,537883.20732357,0
+CAL.US,D,20120430,000000,8.24316,8.24316,7.8301,7.91754,421095.15950337,0
+CAL.US,D,20120501,000000,7.89456,8.27668,7.81626,7.97256,488178.4023397,0
+CAL.US,D,20120502,000000,7.93773,8.12905,7.83348,8.08548,399175.34955204,0
+CAL.US,D,20120503,000000,8.12745,8.32016,7.80393,7.95237,377861.65898443,0
+CAL.US,D,20120504,000000,7.87675,8.13751,7.79,7.79,424671.56541922,0
+CAL.US,D,20120507,000000,7.77269,7.97256,7.70305,7.86839,344538.16013056,0
+CAL.US,D,20120508,000000,7.77269,7.80731,7.35505,7.38997,862152.05174502,0
+CAL.US,D,20120509,000000,7.29656,7.51503,7.20045,7.41912,394534.46531555,0
+CAL.US,D,20120510,000000,7.49741,7.6552,7.36649,7.52388,316631.53915203,0
+CAL.US,D,20120511,000000,7.39852,7.63312,7.39852,7.52039,425854.65416654,0
+CAL.US,D,20120514,000000,7.40728,7.66813,7.39852,7.45096,398151.07815569,0
+CAL.US,D,20120515,000000,7.47702,7.82492,7.45096,7.60745,384065.58740281,0
+CAL.US,D,20120516,000000,7.65092,7.95505,7.58983,7.81626,621224.11999769,0
+CAL.US,D,20120517,000000,7.85975,7.88521,7.60745,7.6161,609347.9997347,0
+CAL.US,D,20120518,000000,8.00728,9.73066,7.97256,9.55358,3963725.2485959,0
+CAL.US,D,20120521,000000,9.43091,10.451,9.19862,10.4162,2394791.7574775,0
+CAL.US,D,20120522,000000,10.1973,10.6748,10.0341,10.2669,1423460.8183347,0
+CAL.US,D,20120523,000000,10.252,10.4162,10.0789,10.3504,1110959.5354807,0
+CAL.US,D,20120524,000000,10.426,10.4858,10.2848,10.443,691449.5339675,0
+CAL.US,D,20120525,000000,10.4748,10.4818,10.3296,10.4122,967313.26223284,0
+CAL.US,D,20120529,000000,10.4957,10.5664,10.2241,10.3346,1063761.6322265,0
+CAL.US,D,20120530,000000,10.2331,10.434,10.1047,10.2669,683430.2629173,0
+CAL.US,D,20120531,000000,10.3236,10.449,10.1525,10.3415,691033.39230107,0
+CAL.US,D,20120601,000000,10.0789,10.421,9.8003,9.95351,1433969.9031717,0
+CAL.US,D,20120604,000000,10.0341,10.1117,9.69385,9.99629,916982.23440312,0
+CAL.US,D,20120605,000000,9.98831,10.0977,9.8003,9.98831,758353.85599072,0
+CAL.US,D,20120606,000000,10.1067,10.3216,10.0161,10.3216,677955.08500172,0
+CAL.US,D,20120607,000000,10.4748,10.4748,9.91968,10.1595,619361.53422982,0
+CAL.US,D,20120608,000000,10.1067,10.2002,9.94455,10.1763,719103.85649609,0
+CAL.US,D,20120611,000000,10.3216,10.3832,9.91172,9.91172,679615.63097502,0
+CAL.US,D,20120612,000000,9.99729,10.2002,9.91968,10.0977,838486.25610628,0
+CAL.US,D,20120613,000000,10.0451,10.2271,9.66799,9.75653,1096022.6631059,0
+CAL.US,D,20120614,000000,9.80826,10.2619,9.72072,10.1684,902545.93823578,0
+CAL.US,D,20120615,000000,10.1763,10.5544,10.0789,10.5006,1310592.945633,0
+CAL.US,D,20120618,000000,10.3922,10.5006,10.1684,10.3037,532741.74687963,0
+CAL.US,D,20120619,000000,10.3216,10.6539,10.2092,10.3464,816000.53369553,0
+CAL.US,D,20120620,000000,10.4022,10.4818,10.2171,10.447,697299.64145211,0
+CAL.US,D,20120621,000000,10.4022,10.4658,10.1505,10.2619,724937.88121097,0
+CAL.US,D,20120622,000000,10.3037,10.3395,10.1415,10.1763,666449.87361534,0
+CAL.US,D,20120625,000000,9.99729,10.246,9.95351,10.0261,563581.46298531,0
+CAL.US,D,20120626,000000,10.054,10.054,9.65008,9.91968,739513.89644022,0
+CAL.US,D,20120627,000000,9.88686,10.0789,9.85203,10.0629,423632.21642625,0
+CAL.US,D,20120628,000000,9.99729,10.3544,9.99729,10.3216,754362.31358156,0
+CAL.US,D,20120629,000000,10.5912,11.4259,10.4688,11.2926,1160177.8366806,0
+CAL.US,D,20120702,000000,11.2936,11.4279,11.0598,11.1722,856717.08075374,0
+CAL.US,D,20120703,000000,11.1543,11.5721,11.0697,11.5622,413562.39223712,0
+CAL.US,D,20120705,000000,11.5721,12.0656,11.4378,11.8367,570545.30227283,0
+CAL.US,D,20120706,000000,11.6815,11.9054,11.6368,11.8716,414013.7149623,0
+CAL.US,D,20120709,000000,11.8617,12.0397,11.5811,11.6,717155.83101411,0
+CAL.US,D,20120710,000000,11.7433,11.8367,11.4528,11.5473,429062.16155199,0
+CAL.US,D,20120711,000000,11.5721,11.7751,11.5035,11.6647,494957.28977547,0
+CAL.US,D,20120712,000000,11.5473,11.793,11.5035,11.6647,540536.8643269,0
+CAL.US,D,20120713,000000,11.6736,11.8875,11.5721,11.6975,534280.66690694,0
+CAL.US,D,20120716,000000,11.6547,11.7253,11.404,11.5811,276153.21812025,0
+CAL.US,D,20120717,000000,11.6368,11.8617,11.2756,11.404,379235.73062214,0
+CAL.US,D,20120718,000000,11.392,11.7831,11.3542,11.392,495787.56276211,0
+CAL.US,D,20120719,000000,11.4597,11.7751,11.394,11.6885,309720.9740392,0
+CAL.US,D,20120720,000000,11.5542,11.6647,11.413,11.5911,335583.07291745,0
+CAL.US,D,20120723,000000,11.3552,11.6547,11.3114,11.4935,322760.07958736,0
+CAL.US,D,20120724,000000,11.5463,11.7065,11.3542,11.4259,310706.04368438,0
+CAL.US,D,20120725,000000,11.5383,11.7831,11.413,11.6547,287172.93089581,0
+CAL.US,D,20120726,000000,11.8975,12.0924,11.7163,11.9243,508060.72640249,0
+CAL.US,D,20120727,000000,11.9412,12.4595,11.8199,12.2755,568047.44710114,0
+CAL.US,D,20120730,000000,12.2904,12.3611,11.8875,12.0049,373169.51091947,0
+CAL.US,D,20120731,000000,11.9163,12.2516,11.8537,12.0407,435374.64866597,0
+CAL.US,D,20120801,000000,12.0845,12.194,11.8288,11.8527,454015.58394122,0
+CAL.US,D,20120802,000000,11.8019,12.3392,11.7163,12.0158,477211.96373884,0
+CAL.US,D,20120803,000000,12.3183,12.3869,12.1014,12.2308,569742.16896008,0
+CAL.US,D,20120806,000000,12.2486,12.3451,12.0566,12.0566,521508.93740533,0
+CAL.US,D,20120807,000000,12.167,12.3451,12.1252,12.2486,516923.33768973,0
+CAL.US,D,20120808,000000,12.1442,12.6605,11.9412,12.4138,457798.05034406,0
+CAL.US,D,20120809,000000,12.3869,12.5461,12.1164,12.2486,473791.35965463,0
+CAL.US,D,20120810,000000,12.2308,12.2566,11.9154,12.0397,386093.02156027,0
+CAL.US,D,20120813,000000,12.0049,12.0845,11.5622,11.9243,467021.51877683,0
+CAL.US,D,20120814,000000,12.0148,12.3451,11.9323,12.2486,474148.19610773,0
+CAL.US,D,20120815,000000,12.2038,12.6774,12.1512,12.6067,502828.80037889,0
+CAL.US,D,20120816,000000,12.5719,13.0714,12.4675,12.9222,599574.70161223,0
+CAL.US,D,20120817,000000,12.9958,13.139,12.7789,12.8326,592111.29129038,0
+CAL.US,D,20120820,000000,12.7789,12.7789,12.4307,12.7709,563859.89593604,0
+CAL.US,D,20120821,000000,12.8237,13.2196,12.7879,12.968,384928.02592889,0
+CAL.US,D,20120822,000000,12.949,13.2624,12.9222,13.0296,462970.67115433,0
+CAL.US,D,20120823,000000,12.949,13.0714,12.7709,12.958,628850.36836293,0
+CAL.US,D,20120824,000000,12.937,13.154,12.8475,13.0326,398748.15098144,0
+CAL.US,D,20120827,000000,13.148,13.6385,13.0446,13.4743,1078435.1492471,0
+CAL.US,D,20120828,000000,13.9966,14.0304,12.167,12.4864,2441982.6245199,0
+CAL.US,D,20120829,000000,12.379,12.5292,11.9681,12.5023,1353821.4202864,0
+CAL.US,D,20120830,000000,12.5203,13.0446,12.5203,12.9768,885459.00058445,0
+CAL.US,D,20120831,000000,13.0416,13.2176,12.759,13.1281,584387.54113374,0
+CAL.US,D,20120904,000000,13.1192,13.3679,12.937,13.2524,555223.44859794,0
+CAL.US,D,20120905,000000,13.3052,13.5609,13.1599,13.4097,791889.44637024,0
+CAL.US,D,20120906,000000,13.4922,13.6215,13.3837,13.5857,531181.71821707,0
+CAL.US,D,20120907,000000,13.6036,13.6822,13.5161,13.5241,653196.66619532,0
+CAL.US,D,20120910,000000,13.5419,13.8264,13.4553,13.7071,553809.17003595,0
+CAL.US,D,20120911,000000,13.7071,13.8066,13.6464,13.7071,551802.84451374,0
+CAL.US,D,20120912,000000,13.734,13.8344,13.6136,13.7518,355427.20040215,0
+CAL.US,D,20120913,000000,13.7518,13.8264,13.5241,13.7777,610084.79162237,0
+CAL.US,D,20120914,000000,13.7976,13.8682,13.6036,13.7976,792730.77626106,0
+CAL.US,D,20120917,000000,13.7708,13.8434,13.6136,13.8264,526287.53035753,0
+CAL.US,D,20120918,000000,13.7618,14.0483,13.6981,14.0264,741204.59760673,0
+CAL.US,D,20120919,000000,14.0314,14.1309,13.9498,14.0264,447601.5743434,0
+CAL.US,D,20120920,000000,13.9658,14.103,13.8613,13.9737,491077.32158121,0
+CAL.US,D,20120921,000000,14.0941,14.3667,13.9578,14.1548,1068812.6270907,0
+CAL.US,D,20120924,000000,13.9737,14.2583,13.8434,14.1209,470666.27646397,0
+CAL.US,D,20120925,000000,14.1548,14.3339,13.5947,13.6305,638581.4492149,0
+CAL.US,D,20120926,000000,13.6305,13.717,13.5241,13.5947,493437.4680372,0
+CAL.US,D,20120927,000000,13.6375,14.2911,13.5419,14.2751,522132.14473186,0
+CAL.US,D,20120928,000000,14.1637,14.2393,13.7429,14.0861,536909.19458258,0
+CAL.US,D,20121001,000000,14.1309,14.3667,14.0583,14.1458,451696.64958263,0
+CAL.US,D,20121002,000000,14.1936,14.1936,13.8344,13.93,516246.8561885,0
+CAL.US,D,20121003,000000,13.92,14.0682,13.7518,13.913,363401.23866253,0
+CAL.US,D,20121004,000000,13.9398,14.2911,13.8682,14.2583,492548.89501033,0
+CAL.US,D,20121005,000000,14.2911,14.5656,14.0066,14.103,438452.48872058,0
+CAL.US,D,20121008,000000,14.0314,14.3339,14.0314,14.2583,319024.85632056,0
+CAL.US,D,20121009,000000,14.2225,14.2483,13.8344,13.9498,362393.05003588,0
+CAL.US,D,20121010,000000,13.9498,14.3419,13.9398,14.2662,810004.67611036,0
+CAL.US,D,20121011,000000,14.3836,14.5279,14.2751,14.3667,451298.60103213,0
+CAL.US,D,20121012,000000,14.3587,14.4244,14.0772,14.3667,271017.78871495,0
+CAL.US,D,20121015,000000,14.3587,14.4244,14.0264,14.2991,357100.81362585,0
+CAL.US,D,20121016,000000,14.4174,14.686,14.3747,14.5995,381233.00958639,0
+CAL.US,D,20121017,000000,14.6154,14.8322,14.4174,14.5816,234638.56361483,0
+CAL.US,D,20121018,000000,14.5905,14.7188,14.4711,14.5179,333499.34906597,0
+CAL.US,D,20121019,000000,14.4174,14.4323,14.0861,14.2025,308503.70940624,0
+CAL.US,D,20121022,000000,14.3179,14.3497,14.1389,14.3179,220342.99168252,0
+CAL.US,D,20121023,000000,14.1548,14.2851,14.0314,14.1548,215822.7282189,0
+CAL.US,D,20121024,000000,14.1836,14.2751,14.0483,14.1209,221413.50104181,0
+CAL.US,D,20121025,000000,14.2393,14.2851,13.9578,14.1458,242793.53303451,0
+CAL.US,D,20121026,000000,14.1637,14.1737,13.6305,13.8066,381950.70318501,0
+CAL.US,D,20121031,000000,13.8613,14.0941,13.7976,13.8682,350188.23816681,0
+CAL.US,D,20121101,000000,13.8882,14.6602,13.6464,14.5089,595401.22287064,0
+CAL.US,D,20121102,000000,14.6343,14.6343,14.2393,14.2662,285148.51225766,0
+CAL.US,D,20121105,000000,14.2911,14.5089,14.103,14.1309,337632.62088327,0
+CAL.US,D,20121106,000000,14.1936,14.4423,14.1936,14.4323,220068.57942422,0
+CAL.US,D,20121107,000000,14.2662,14.4323,13.8613,13.8962,454123.1374637,0
+CAL.US,D,20121108,000000,13.8962,13.9498,13.2087,13.4027,433600.51813154,0
+CAL.US,D,20121109,000000,13.2276,13.4922,12.9828,13.0764,412558.2243029,0
+CAL.US,D,20121112,000000,13.1192,13.4922,13.0416,13.2952,363818.38550206,0
+CAL.US,D,20121113,000000,13.2276,13.7708,13.1987,13.6822,348908.65280118,0
+CAL.US,D,20121114,000000,13.6981,13.734,13.3589,13.3768,346157.49400645,0
+CAL.US,D,20121115,000000,13.3679,13.4465,13.1002,13.2087,312241.94819236,0
+CAL.US,D,20121116,000000,13.136,13.2276,12.9738,13.154,427632.80539339,0
+CAL.US,D,20121119,000000,13.341,13.8434,13.2276,13.8344,466570.19605164,0
+CAL.US,D,20121120,000000,14.87,14.9049,14.2393,14.7766,1248268.1922868,0
+CAL.US,D,20121121,000000,14.7766,15.475,14.6254,15.2093,972629.62279746,0
+CAL.US,D,20121123,000000,15.3019,15.466,15.1765,15.2631,487888.91248479,0
+CAL.US,D,20121126,000000,15.2631,15.5874,15.1615,15.5276,903661.68038491,0
+CAL.US,D,20121127,000000,15.5376,16.3365,15.4948,15.9007,1184726.1743075,0
+CAL.US,D,20121128,000000,15.853,16.7961,15.6858,16.7703,1157223.6329182,0
+CAL.US,D,20121129,000000,16.8956,17.2548,16.5982,17.1105,1017842.3091647,0
+CAL.US,D,20121130,000000,17.0965,17.1264,16.5892,16.7434,691822.45319032,0
+CAL.US,D,20121203,000000,16.9145,16.9145,16.4519,16.626,453670.8095654,0
+CAL.US,D,20121204,000000,16.636,16.6916,16.2589,16.5802,507840.59349198,0
+CAL.US,D,20121205,000000,16.6449,16.7016,16.2589,16.4519,276092.90773382,0
+CAL.US,D,20121206,000000,16.5285,16.7623,16.4002,16.7623,423911.65455009,0
+CAL.US,D,20121207,000000,16.8359,17.0149,16.2927,16.4788,392468.83458001,0
+CAL.US,D,20121210,000000,16.4688,16.5802,16.2589,16.3365,345126.18639834,0
+CAL.US,D,20121211,000000,16.4608,16.5285,16.2748,16.3634,282403.38450157,0
+CAL.US,D,20121212,000000,16.4519,16.4608,16.0639,16.2748,425603.3608897,0
+CAL.US,D,20121213,000000,16.2838,16.4966,16.0809,16.3176,412178.26886834,0
+CAL.US,D,20121214,000000,16.3007,16.416,16.0171,16.1365,294513.71009856,0
+CAL.US,D,20121217,000000,16.0739,16.5712,15.9983,16.5534,396209.08371235,0
+CAL.US,D,20121218,000000,16.5454,16.9603,16.425,16.6449,434593.62916158,0
+CAL.US,D,20121219,000000,16.6449,16.7871,16.3912,16.617,280150.79156807,0
+CAL.US,D,20121220,000000,16.617,16.626,16.2589,16.4878,501636.66507361,0
+CAL.US,D,20121221,000000,16.3076,16.6916,16.1703,16.425,1188550.8579809,0
+CAL.US,D,20121224,000000,16.3912,16.7016,16.1863,16.4878,219045.31320097,0
+CAL.US,D,20121226,000000,16.5206,16.5534,15.5566,15.7664,468893.15110266,0
+CAL.US,D,20121227,000000,15.8619,15.8619,14.8144,15.4849,649934.87946207,0
+CAL.US,D,20121228,000000,15.3705,15.7296,15.2819,15.5476,428109.25744625,0
+CAL.US,D,20121231,000000,15.5118,16.2051,15.3894,16.1445,366351.42173251,0
+CAL.US,D,20130102,000000,16.5624,16.7334,15.9167,16.1863,629838.45352742,0
+CAL.US,D,20130103,000000,16.2509,16.3076,15.8619,16.0082,537945.52805622,0
+CAL.US,D,20130104,000000,16.0171,16.0371,14.8044,15.1059,1404374.5913729,0
+CAL.US,D,20130107,000000,14.9855,15.1059,14.3497,14.4423,912446.89334288,0
+CAL.US,D,20130108,000000,14.4174,14.5656,14.2025,14.5656,694120.27891365,0
+CAL.US,D,20130109,000000,14.6154,14.8602,14.4095,14.4174,575750.08862253,0
+CAL.US,D,20130110,000000,14.4244,14.4622,13.8434,14.3269,824079.10995906,0
+CAL.US,D,20130111,000000,14.3419,14.5179,14.2025,14.3179,616749.0893239,0
+CAL.US,D,20130114,000000,14.3179,14.5816,14.0772,14.4711,681856.16183124,0
+CAL.US,D,20130115,000000,14.3836,14.7536,14.3269,14.6432,580360.8176658,0
+CAL.US,D,20130116,000000,14.6343,14.7866,14.3935,14.7278,341527.66667414,0
+CAL.US,D,20130117,000000,14.8044,15.1059,14.7368,14.9855,510689.25407813,0
+CAL.US,D,20130118,000000,14.9855,15.0213,14.7866,14.8602,528493.88532809,0
+CAL.US,D,20130122,000000,14.87,15.0641,14.7188,15.0382,311684.07711781,0
+CAL.US,D,20130123,000000,14.9944,15.0979,14.6761,14.9855,519004.04602189,0
+CAL.US,D,20130124,000000,14.9855,15.5118,14.9855,15.3167,727772.46937361,0
+CAL.US,D,20130125,000000,15.4073,15.5774,15.2441,15.3098,302659.63296029,0
+CAL.US,D,20130128,000000,15.2919,15.5566,15.1765,15.3705,478962.97529179,0
+CAL.US,D,20130129,000000,15.3257,15.5028,15.2003,15.4262,484266.26860601,0
+CAL.US,D,20130130,000000,15.3615,15.3983,14.6512,14.7278,360795.82996835,0
+CAL.US,D,20130131,000000,14.702,15.1695,14.6254,15.1527,430515.64186518,0
+CAL.US,D,20130201,000000,15.2183,15.2183,14.8144,15.079,314123.63224927,0
+CAL.US,D,20130204,000000,14.9218,15.273,14.887,15.0889,437085.45329462,0
+CAL.US,D,20130205,000000,15.1527,15.6062,15.0303,15.4849,318090.04533075,0
+CAL.US,D,20130206,000000,15.3894,15.5118,15.2531,15.4172,249151.25293831,0
+CAL.US,D,20130207,000000,15.3804,15.3804,15.0123,15.1915,227133.94119558,0
+CAL.US,D,20130208,000000,15.2093,15.273,15.0889,15.1915,240111.73118418,0
+CAL.US,D,20130211,000000,15.1845,15.3357,15.0701,15.2919,226154.90258904,0
+CAL.US,D,20130212,000000,15.2819,15.3894,15.2003,15.2919,172394.22411714,0
+CAL.US,D,20130213,000000,15.2819,15.458,15.079,15.2531,310998.54905861,0
+CAL.US,D,20130214,000000,15.1765,15.466,15.0382,15.3019,286554.7494348,0
+CAL.US,D,20130215,000000,15.3526,15.7296,14.9397,15.2093,433269.81617924,0
+CAL.US,D,20130219,000000,15.2441,15.9684,15.0979,15.9346,691744.04968794,0
+CAL.US,D,20130220,000000,15.9007,15.9853,15.4849,15.4849,545157.64510124,0
+CAL.US,D,20130221,000000,15.4511,15.659,14.9855,15.0471,319693.29643693,0
+CAL.US,D,20130222,000000,15.1527,15.3019,14.5656,14.686,384349.04621908,0
+CAL.US,D,20130225,000000,14.7706,14.8144,14.0384,14.0682,457277.37067447,0
+CAL.US,D,20130226,000000,14.0861,14.5458,14.0682,14.2851,457926.7125018,0
+CAL.US,D,20130227,000000,14.2991,14.5905,14.2991,14.3747,295670.66434509,0
+CAL.US,D,20130228,000000,14.3836,14.5179,14.2751,14.4095,391163.11471359,0
+CAL.US,D,20130301,000000,14.3587,14.6512,14.2393,14.4523,362352.8431116,0
+CAL.US,D,20130304,000000,14.3806,14.6044,14.3717,14.5716,329218.31680189,0
+CAL.US,D,20130305,000000,14.695,14.9049,14.5816,14.686,412019.45151738,0
+CAL.US,D,20130306,000000,14.6761,14.7964,14.5557,14.686,314809.16030846,0
+CAL.US,D,20130307,000000,14.6691,15.1615,14.6343,15.1615,367849.12966242,0
+CAL.US,D,20130308,000000,15.2631,15.5197,15.0641,15.3526,409218.03406728,0
+CAL.US,D,20130311,000000,15.3257,15.64,15.0889,15.4411,360615.90398214,0
+CAL.US,D,20130312,000000,15.4172,15.844,15.4172,15.5197,354857.26725031,0
+CAL.US,D,20130313,000000,15.5028,15.9515,15.5028,15.8351,395199.88991259,0
+CAL.US,D,20130314,000000,15.8351,16.242,15.8351,16.1703,536973.52566145,0
+CAL.US,D,20130315,000000,16.045,16.045,15.0303,15.3804,1438646.9736401,0
+CAL.US,D,20130318,000000,15.2003,15.4411,14.9298,15.0641,678029.46781167,0
+CAL.US,D,20130319,000000,15.0123,15.1845,14.686,15.0551,816869.00326026,0
+CAL.US,D,20130320,000000,15.1845,15.3615,15.0303,15.3098,358371.35243349,0
+CAL.US,D,20130321,000000,15.1993,15.2919,14.3717,14.708,688619.97167039,0
+CAL.US,D,20130322,000000,14.8492,14.9835,14.6662,14.708,386631.7943458,0
+CAL.US,D,20130325,000000,14.7338,14.8024,14.5139,14.5338,435591.76605714,0
+CAL.US,D,20130326,000000,14.5786,14.708,14.4065,14.505,226199.13020576,0
+CAL.US,D,20130327,000000,14.3895,14.497,14.1597,14.304,319965.69834902,0
+CAL.US,D,20130328,000000,14.3975,14.3975,14.0622,14.116,552644.17440457,0
+CAL.US,D,20130401,000000,14.107,14.2175,13.8902,13.915,422269.20169273,0
+CAL.US,D,20130402,000000,14.0016,14.107,13.8454,13.8902,428823.93552556,0
+CAL.US,D,20130403,000000,13.934,14.0722,13.4553,13.6146,438117.76607584,0
+CAL.US,D,20130404,000000,13.6404,13.8454,13.4475,13.8364,388053.10911955,0
+CAL.US,D,20130405,000000,13.5539,13.9438,13.4753,13.8822,535967.34738102,0
+CAL.US,D,20130408,000000,13.934,14.1597,13.8284,14.1508,221702.99089673,0
+CAL.US,D,20130409,000000,14.2264,14.4145,13.7728,13.8284,359894.18969109,0
+CAL.US,D,20130410,000000,13.924,14.505,13.8364,14.4582,273389.99724823,0
+CAL.US,D,20130411,000000,14.7,15.3526,14.6662,15.2083,493142.95231675,0
+CAL.US,D,20130412,000000,15.0293,15.273,14.9029,15.2441,273076.38323875,0
+CAL.US,D,20130415,000000,15.1049,15.1227,14.2175,14.304,379727.26027162,0
+CAL.US,D,20130416,000000,14.4383,14.7338,14.4383,14.6731,340728.55405381,0
+CAL.US,D,20130417,000000,14.5786,14.5786,14.1339,14.3239,273377.93517094,0
+CAL.US,D,20130418,000000,14.3806,14.5527,14.2075,14.2891,358016.52632661,0
+CAL.US,D,20130419,000000,14.3895,14.6044,14.1249,14.4771,287403.11553738,0
+CAL.US,D,20130422,000000,14.4871,14.505,14.0016,14.3467,283988.54249181,0
+CAL.US,D,20130423,000000,14.497,14.6662,14.2891,14.4582,278564.62840471,0
+CAL.US,D,20130424,000000,14.5239,14.6044,14.3239,14.5527,173154.13498628,0
+CAL.US,D,20130425,000000,14.6662,15.0969,14.5527,15.0293,463113.40573557,0
+CAL.US,D,20130426,000000,15.0014,15.0113,14.6124,14.7846,271195.70435495,0
+CAL.US,D,20130429,000000,14.8214,15.0014,14.5627,14.6731,232053.2583828,0
+CAL.US,D,20130430,000000,14.6412,14.9198,14.6323,14.9198,267719.81574984,0
+CAL.US,D,20130501,000000,14.8114,14.8681,14.2533,14.2811,365951.3628358,0
+CAL.US,D,20130502,000000,14.3547,14.8492,14.2353,14.8024,723396.95083745,0
+CAL.US,D,20130503,000000,15.0014,15.3436,14.878,15.2351,344477.84974412,0
+CAL.US,D,20130506,000000,15.1915,15.2919,14.9377,15.0382,392198.44301414,0
+CAL.US,D,20130507,000000,15.0879,15.3526,14.9666,15.2919,330185.29333114,0
+CAL.US,D,20130508,000000,15.3019,15.4859,15.2173,15.4511,185916.81792992,0
+CAL.US,D,20130509,000000,15.4511,15.5874,15.2083,15.2441,205746.87299113,0
+CAL.US,D,20130510,000000,15.273,15.5038,15.1845,15.3993,168147.36773871,0
+CAL.US,D,20130513,000000,15.3993,15.4511,15.2531,15.3098,252726.65368106,0
+CAL.US,D,20130514,000000,15.2819,15.4272,15.1993,15.3526,391135.9750397,0
+CAL.US,D,20130515,000000,15.3436,15.7406,15.2531,15.6172,280820.23685754,0
+CAL.US,D,20130516,000000,15.5386,15.5576,14.886,14.9566,440295.9761994,0
+CAL.US,D,20130517,000000,14.9835,15.2441,14.6662,14.9835,569328.03763986,0
+CAL.US,D,20130520,000000,14.886,15.2531,14.7,15.1915,286334.6165243,0
+CAL.US,D,20130521,000000,15.2351,15.5207,15.1605,15.4272,329089.65464416,0
+CAL.US,D,20130522,000000,15.4272,16.1037,15.4272,15.6342,387083.11707098,0
+CAL.US,D,20130523,000000,15.4511,16.0211,15.4511,15.8649,326882.29450048,0
+CAL.US,D,20130524,000000,15.652,15.9624,15.5286,15.8042,280920.75416827,0
+CAL.US,D,20130528,000000,16.0569,16.3773,15.9097,16.3504,475412.70387673,0
+CAL.US,D,20130529,000000,16.7225,18.8992,16.3683,18.2744,1443384.3544949,0
+CAL.US,D,20130530,000000,18.4306,19.2335,18.3431,18.9609,808519.03025774,0
+CAL.US,D,20130531,000000,18.7461,19.148,18.3461,18.355,868402.21812634,0
+CAL.US,D,20130603,000000,18.5381,19.0316,18.2048,18.951,742352.5052953,0
+CAL.US,D,20130604,000000,18.9788,19.0764,18.5659,18.8475,629094.62542801,0
+CAL.US,D,20130605,000000,18.7938,19.0316,18.6366,18.7311,259204.99435773,0
+CAL.US,D,20130606,000000,18.7938,19.121,18.6077,18.9878,356627.3770923,0
+CAL.US,D,20130607,000000,19.1549,19.33,18.9082,19.321,314991.09664089,0
+CAL.US,D,20130610,000000,19.3867,19.6742,19.0862,19.6165,321517.68562672,0
+CAL.US,D,20130611,000000,19.3141,19.4643,18.8654,18.9261,366917.33419193,0
+CAL.US,D,20130612,000000,19.0674,19.1748,18.4406,18.4595,306824.06514391,0
+CAL.US,D,20130613,000000,18.4864,19.0076,18.4864,18.9808,208729.22160055,0
+CAL.US,D,20130614,000000,18.9708,19.122,18.5997,18.6695,235772.39887988,0
+CAL.US,D,20130617,000000,18.8863,19.0336,18.6873,18.9002,348995.09768841,0
+CAL.US,D,20130618,000000,18.8763,19.141,18.6515,19.0604,238389.86965135,0
+CAL.US,D,20130619,000000,19.0604,19.3429,18.8047,18.8147,217801.91406721,0
+CAL.US,D,20130620,000000,18.5291,18.7679,18.2934,18.4048,303363.25413541,0
+CAL.US,D,20130621,000000,18.5381,18.6087,18.0307,18.2386,665371.32287119,0
+CAL.US,D,20130624,000000,18.0238,18.2556,17.397,17.7761,380506.26942979,0
+CAL.US,D,20130625,000000,17.973,18.1024,17.6775,18.1024,270548.37287384,0
+CAL.US,D,20130626,000000,18.3073,18.351,18.0307,18.351,298697.24057123,0
+CAL.US,D,20130627,000000,18.4217,18.9191,18.3421,18.9092,376743.90648909,0
+CAL.US,D,20130628,000000,18.8047,19.323,18.7221,19.0604,1166557.6703927,0
+CAL.US,D,20130701,000000,19.132,19.717,19.132,19.5359,432566.19500411,0
+CAL.US,D,20130702,000000,19.5279,19.6443,19.3161,19.5647,300440.21073932,0
+CAL.US,D,20130703,000000,19.5549,19.6533,19.3628,19.5459,130865.49718821,0
+CAL.US,D,20130705,000000,19.8473,20.1239,19.3628,20.104,246828.29788729,0
+CAL.US,D,20130708,000000,20.2194,20.8054,20.1915,20.7904,395443.14180457,0
+CAL.US,D,20130709,000000,20.9387,21.665,20.866,21.5306,542036.58260302,0
+CAL.US,D,20130710,000000,21.5217,21.647,21.3635,21.5754,315279.58132269,0
+CAL.US,D,20130711,000000,21.7704,21.9296,21.5575,21.849,358403.51797293,0
+CAL.US,D,20130712,000000,21.7952,21.7952,21.3535,21.6112,289005.36147045,0
+CAL.US,D,20130715,000000,21.7794,21.9365,21.6022,21.8122,298007.6918196,0
+CAL.US,D,20130716,000000,21.8032,21.9365,20.8232,20.9298,421839.9927759,0
+CAL.US,D,20130717,000000,20.9476,21.3695,20.9476,21.2581,279027.00803408,0
+CAL.US,D,20130718,000000,21.2929,21.7704,21.2491,21.3009,389487.49114369,0
+CAL.US,D,20130719,000000,21.2491,21.3297,20.7178,20.9008,249713.1447053,0
+CAL.US,D,20130722,000000,20.9008,21.1158,20.6452,21.0332,150812.15232987,0
+CAL.US,D,20130723,000000,21.1486,21.2929,21.0332,21.2649,177957.85726616,0
+CAL.US,D,20130724,000000,21.3009,21.3009,20.7278,20.891,225154.75534727,0
+CAL.US,D,20130725,000000,20.9108,21.4769,20.866,21.3943,257538.41734579,0
+CAL.US,D,20130726,000000,21.2421,21.4679,21.1158,21.4679,184331.65993967,0
+CAL.US,D,20130729,000000,21.3535,21.5127,21.0332,21.2033,225327.64512172,0
+CAL.US,D,20130730,000000,21.3197,21.3197,20.673,20.9646,251708.41332333,0
+CAL.US,D,20130731,000000,21.062,21.3107,20.9298,21.0431,178871.55962071,0
+CAL.US,D,20130801,000000,21.2491,21.5943,21.1058,21.5376,167658.85360856,0
+CAL.US,D,20130802,000000,21.5306,21.5306,21.0332,21.3297,247034.3583743,0
+CAL.US,D,20130805,000000,21.2739,21.4222,21.069,21.2649,149444.11173081,0
+CAL.US,D,20130806,000000,21.1317,21.1397,20.3647,20.7437,209447.92037228,0
+CAL.US,D,20130807,000000,20.6552,20.6999,20.3099,20.5795,302527.95528323,0
+CAL.US,D,20130808,000000,20.6999,20.9546,20.5199,20.885,211024.03180456,0
+CAL.US,D,20130809,000000,20.866,21.4679,20.7974,21.0332,161163.42498906,0
+CAL.US,D,20130812,000000,20.866,21.1158,20.69,21.0431,135012.84142902,0
+CAL.US,D,20130813,000000,21.078,21.3197,20.876,21.0054,189298.22026294,0
+CAL.US,D,20130814,000000,20.9546,21.1765,20.7278,20.8232,231205.89745333,0
+CAL.US,D,20130815,000000,20.5129,20.5636,19.6443,19.6871,234023.39767315,0
+CAL.US,D,20130816,000000,19.5459,19.9836,19.4145,19.5279,190289.32094676,0
+CAL.US,D,20130819,000000,19.4513,19.8214,19.2464,19.2902,229587.56875054,0
+CAL.US,D,20130820,000000,19.333,19.7409,19.323,19.724,605175.52616622,0
+CAL.US,D,20130821,000000,19.6871,20.104,19.5121,20.0274,293478.38179802,0
+CAL.US,D,20130822,000000,20.7536,21.2649,20.6163,20.9546,440448.76251171,0
+CAL.US,D,20130823,000000,21.0431,21.2232,20.5199,20.8144,353281.15581803,0
+CAL.US,D,20130826,000000,20.8144,21.0869,20.4343,20.9814,353531.44392175,0
+CAL.US,D,20130827,000000,21.2491,21.2491,18.8226,19.1042,1420748.8612912,0
+CAL.US,D,20130828,000000,19.8294,20.1647,19.2464,20.104,804495.32230914,0
+CAL.US,D,20130829,000000,20.095,20.4761,20.0672,20.4493,351944.2755853,0
+CAL.US,D,20130830,000000,20.4273,20.5467,19.7797,19.8473,282909.99174766,0
+CAL.US,D,20130903,000000,20.2642,20.3657,19.6951,19.8205,329893.79313002,0
+CAL.US,D,20130904,000000,19.8573,20.3209,19.6613,20.1925,655237.16760319,0
+CAL.US,D,20130905,000000,20.1925,20.4503,19.9836,20.3567,219354.90651803,0
+CAL.US,D,20130906,000000,20.4591,20.5298,19.8105,20.1925,264737.46714042,0
+CAL.US,D,20130909,000000,20.2194,20.69,20.0433,20.5706,302653.60192164,0
+CAL.US,D,20130910,000000,20.7118,20.869,20.5646,20.7974,273039.19183378,0
+CAL.US,D,20130911,000000,20.7974,20.866,20.5975,20.7089,291878.14621117,0
+CAL.US,D,20130912,000000,20.6362,20.7536,19.7598,19.8473,295294.72960295,0
+CAL.US,D,20130913,000000,19.904,20.0582,19.6355,19.904,175196.64674035,0
+CAL.US,D,20130916,000000,20.1915,20.2373,19.6703,19.8573,265345.59687035,0
+CAL.US,D,20130917,000000,19.904,20.104,19.8006,20.0672,250661.02294551,0
+CAL.US,D,20130918,000000,20.104,20.4273,19.8473,20.3567,292777.77614222,0
+CAL.US,D,20130919,000000,20.3657,20.4343,20.0424,20.2831,181558.38733658,0
+CAL.US,D,20130920,000000,20.4343,20.5059,19.921,20.0851,392205.47922589,0
+CAL.US,D,20130923,000000,20.0094,20.7546,19.9548,20.5487,230430.90898758,0
+CAL.US,D,20130924,000000,20.5487,20.9994,20.4095,20.7626,186458.60623476,0
+CAL.US,D,20130925,000000,20.7368,20.894,20.0094,20.3567,319143.46674723,0
+CAL.US,D,20130926,000000,20.3657,20.869,20.2642,20.3756,200532.03491035,0
+CAL.US,D,20130927,000000,20.293,20.7974,20.1925,20.6283,198765.94576079,0
+CAL.US,D,20130930,000000,20.3209,21.1526,20.2463,20.8422,238359.71445813,0
+CAL.US,D,20131001,000000,20.8074,21.2769,20.5805,20.7626,179306.79957618,0
+CAL.US,D,20131002,000000,20.5577,20.8164,20.4591,20.683,133490.00417143,0
+CAL.US,D,20131003,000000,20.6472,20.7298,20.2095,20.3209,230615.86083933,0
+CAL.US,D,20131004,000000,20.2831,20.7118,20.2642,20.5994,119773.41194894,0
+CAL.US,D,20131007,000000,20.3477,20.5139,19.5349,19.5827,316228.464736,0
+CAL.US,D,20131008,000000,19.7051,19.904,19.0664,19.2076,230222.83815437,0
+CAL.US,D,20131009,000000,19.3599,19.6095,19.0574,19.2434,191279.41645747,0
+CAL.US,D,20131010,000000,19.5439,19.7498,19.0664,19.7051,220357.06410602,0
+CAL.US,D,20131011,000000,19.4852,20.114,19.4852,20.0851,230319.33477268,0
+CAL.US,D,20131014,000000,19.8842,20.3109,19.7051,20.2095,194176.32535277,0
+CAL.US,D,20131015,000000,20.0851,20.2095,19.4136,19.4395,256452.83038989,0
+CAL.US,D,20131016,000000,19.6523,20.293,19.4215,19.9279,301246.3595714,0
+CAL.US,D,20131017,000000,19.8842,20.3477,19.8652,19.9916,261289.72338231,0
+CAL.US,D,20131018,000000,20.1756,20.683,20.095,20.675,257980.69351301,0
+CAL.US,D,20131021,000000,20.5646,20.9576,20.3756,20.5059,340983.86802307,0
+CAL.US,D,20131022,000000,20.5209,20.878,20.104,20.2194,232425.17243251,0
+CAL.US,D,20131023,000000,20.0672,20.6183,20.0672,20.6094,117153.93083126,0
+CAL.US,D,20131024,000000,20.675,21.073,20.5646,20.9765,178462.45416603,0
+CAL.US,D,20131025,000000,20.7726,20.9317,20.1567,20.2283,174827.74820996,0
+CAL.US,D,20131028,000000,20.2831,20.4591,20.0851,20.3378,193431.49208024,0
+CAL.US,D,20131029,000000,20.4273,20.5905,20.1756,20.2095,215123.12773621,0
+CAL.US,D,20131030,000000,20.2562,20.4005,19.8006,20.0016,263899.15276892,0
+CAL.US,D,20131031,000000,19.9916,20.2463,19.7926,19.9279,204495.43247251,0
+CAL.US,D,20131101,000000,20.0672,20.7825,19.8941,19.9836,592859.14008223,0
+CAL.US,D,20131104,000000,20.0174,20.2463,19.913,20.0582,291747.47370722,0
+CAL.US,D,20131105,000000,19.9279,20.0274,19.7399,20.0174,333611.92845399,0
+CAL.US,D,20131106,000000,20.1328,20.2283,19.9746,20.0016,253185.01261799,0
+CAL.US,D,20131107,000000,20.0582,20.3209,19.913,19.9916,372879.01589144,0
+CAL.US,D,20131108,000000,20.114,20.5994,19.9836,20.5905,253318.70064126,0
+CAL.US,D,20131111,000000,20.5577,21.6679,20.5298,21.5336,406502.05633131,0
+CAL.US,D,20131112,000000,21.5426,22.0141,21.4998,21.5814,478889.59765496,0
+CAL.US,D,20131113,000000,21.4361,22.2629,21.4361,22.1563,297995.62974232,0
+CAL.US,D,20131114,000000,22.1017,22.2031,21.7146,22.1663,226651.45810406,0
+CAL.US,D,20131115,000000,22.1753,22.3792,21.7386,22.3792,231890.42033941,0
+CAL.US,D,20131118,000000,22.434,22.6906,22.2539,22.434,330062.66221205,0
+CAL.US,D,20131119,000000,22.4678,22.9751,22.1663,22.3076,308064.44875835,0
+CAL.US,D,20131120,000000,22.4837,22.6717,22.2349,22.3175,314831.27411683,0
+CAL.US,D,20131121,000000,22.3792,22.7344,22.3603,22.7165,466555.11845503,0
+CAL.US,D,20131122,000000,22.7165,23.0289,22.62,22.9205,258012.85905245,0
+CAL.US,D,20131125,000000,22.9563,23.2826,22.8677,23.1592,322364.04138307,0
+CAL.US,D,20131126,000000,24.152,24.152,22.7503,23.2676,466524.96326181,0
+CAL.US,D,20131127,000000,23.5342,23.7283,23.4458,23.5253,318101.10223494,0
+CAL.US,D,20131129,000000,23.4994,23.5342,22.8229,22.8488,198919.73724621,0
+CAL.US,D,20131202,000000,22.814,22.8229,21.7574,21.8898,362474.46905758,0
+CAL.US,D,20131203,000000,21.7833,22.4896,21.6252,22.4528,689042.14437547,0
+CAL.US,D,20131204,000000,22.1663,22.7602,22.1663,22.4986,390642.43504401,0
+CAL.US,D,20131205,000000,22.4528,22.7861,22.3076,22.6717,342008.13941944,0
+CAL.US,D,20131206,000000,22.8826,22.9841,22.5284,22.8826,325743.43336988,0
+CAL.US,D,20131209,000000,22.9563,22.9662,22.6448,22.8926,334120.54604629,0
+CAL.US,D,20131210,000000,22.7861,22.8488,22.4837,22.804,384421.4186828,0
+CAL.US,D,20131211,000000,22.8747,23.0389,22.4896,22.5474,358558.31463146,0
+CAL.US,D,20131212,000000,22.5086,22.6448,22.2708,22.425,356629.38743851,0
+CAL.US,D,20131213,000000,22.4837,22.5932,22.1941,22.3076,355993.11286158,0
+CAL.US,D,20131216,000000,22.4528,22.7682,22.3414,22.7344,325956.53006864,0
+CAL.US,D,20131217,000000,22.7344,23.6128,22.6548,23.5342,427331.25346119,0
+CAL.US,D,20131218,000000,23.5174,24.4226,23.1503,24.342,610500.9332888,0
+CAL.US,D,20131219,000000,24.2247,24.3779,23.6298,23.6895,387239.92407573,0
+CAL.US,D,20131220,000000,23.7362,24.6793,23.7362,24.6445,836076.85616803,0
+CAL.US,D,20131223,000000,24.8683,24.9798,24.5808,24.6535,295770.17648271,0
+CAL.US,D,20131224,000000,24.7519,24.8335,24.5072,24.6256,124655.53773119,0
+CAL.US,D,20131226,000000,24.7151,24.9987,24.5709,24.5987,133128.14185279,0
+CAL.US,D,20131227,000000,24.7151,24.7689,24.2247,24.5987,181304.07854043,0
+CAL.US,D,20131230,000000,24.6535,25.2862,24.6535,24.9987,276751.2961191,0
+CAL.US,D,20131231,000000,24.9887,25.5519,24.9708,25.0524,235241.66747922,0
+CAL.US,D,20140102,000000,24.7151,25.4344,24.4933,24.5609,449763.70169725,0
+CAL.US,D,20140103,000000,24.6883,25.118,24.4336,24.6535,327915.6124548,0
+CAL.US,D,20140106,000000,24.6983,24.8843,23.967,24.1371,299633.05673414,0
+CAL.US,D,20140107,000000,24.2794,24.4594,23.7631,23.9322,256312.10615486,0
+CAL.US,D,20140108,000000,23.8983,23.9123,23.592,23.6377,371035.52841263,0
+CAL.US,D,20140109,000000,23.6805,23.8247,23.3273,23.7083,273017.07802541,0
+CAL.US,D,20140110,000000,23.78,23.7979,23.2557,23.2806,371283.80617013,0
+CAL.US,D,20140113,000000,23.2378,23.4766,22.2141,22.4111,422428.01904368,0
+CAL.US,D,20140114,000000,22.428,22.7046,22.2579,22.419,310968.39386539,0
+CAL.US,D,20140115,000000,22.5334,22.634,22.1883,22.2837,315924.90245758,0
+CAL.US,D,20140116,000000,22.1883,22.1883,21.8112,22.0171,255645.67638471,0
+CAL.US,D,20140117,000000,21.9296,22.1047,21.6788,21.7774,270126.20016876,0
+CAL.US,D,20140121,000000,21.7504,22.1603,21.3993,21.6102,483173.64543836,0
+CAL.US,D,20140122,000000,21.6281,21.646,21.1446,21.3247,313789.91477764,0
+CAL.US,D,20140123,000000,21.3505,21.3505,20.8352,20.9824,242314.06546232,0
+CAL.US,D,20140124,000000,20.7368,20.9238,20.4959,20.8512,305977.70938755,0
+CAL.US,D,20140127,000000,20.8262,21.064,20.4273,20.86,292502.35871081,0
+CAL.US,D,20140128,000000,20.885,21.1536,20.7457,21.1277,366527.32702629,0
+CAL.US,D,20140129,000000,20.9327,21.2979,20.8512,21.064,397250.44305153,0
+CAL.US,D,20140130,000000,21.2979,21.4471,21.0909,21.2281,310606.53154676,0
+CAL.US,D,20140131,000000,20.9994,21.2551,20.6372,21.0819,367078.1618891,0
+CAL.US,D,20140203,000000,21.0083,21.1277,20.2184,20.3269,388943.69249264,0
+CAL.US,D,20140204,000000,20.5706,20.8512,20.3089,20.3457,328884.59933026,0
+CAL.US,D,20140205,000000,20.2184,20.5049,19.8543,20.4861,339713.32921543,0
+CAL.US,D,20140206,000000,20.6084,21.4471,20.6084,21.3735,379514.16357287,0
+CAL.US,D,20140207,000000,21.5446,21.7684,21.1536,21.2183,273114.57981683,0
+CAL.US,D,20140210,000000,21.2381,21.2889,20.9824,21.1815,392656.80195107,0
+CAL.US,D,20140211,000000,21.2183,21.6868,21.0372,21.5545,274641.43776684,0
+CAL.US,D,20140212,000000,21.6281,21.7863,21.5018,21.7068,301331.79928551,0
+CAL.US,D,20140213,000000,21.4471,21.9296,21.4192,21.8032,202778.59680521,0
+CAL.US,D,20140214,000000,21.7306,21.8738,21.3993,21.6868,286924.6531383,0
+CAL.US,D,20140218,000000,21.7504,21.9206,21.4381,21.4739,236244.83024032,0
+CAL.US,D,20140219,000000,21.3993,21.5356,20.885,20.9138,420537.28842882,0
+CAL.US,D,20140220,000000,20.885,21.0561,20.5209,20.7924,410343.82794748,0
+CAL.US,D,20140221,000000,20.885,21.5545,20.885,21.1277,481325.132094,0
+CAL.US,D,20140224,000000,21.1913,21.3675,20.9327,20.9426,281314.78202634,0
+CAL.US,D,20140225,000000,20.9038,21.6281,20.86,21.3735,238675.33881383,0
+CAL.US,D,20140226,000000,21.5018,22.037,21.3595,21.9465,287875.54689782,0
+CAL.US,D,20140227,000000,21.9106,22.3365,21.8928,22.3205,216466.03900759,0
+CAL.US,D,20140228,000000,22.3832,22.4111,21.645,21.8838,322017.25666105,0
+CAL.US,D,20140303,000000,21.6788,21.856,21.2183,21.5286,276173.3215824,0
+CAL.US,D,20140304,000000,21.7863,22.3733,21.7594,22.0002,416882.4790106,0
+CAL.US,D,20140305,000000,21.9106,22.0171,21.6788,21.7406,182083.0876986,0
+CAL.US,D,20140306,000000,21.7306,22.3643,21.5923,22.1883,305077.07428339,0
+CAL.US,D,20140307,000000,22.4628,22.6956,22.1981,22.4021,235052.69493504,0
+CAL.US,D,20140310,000000,22.4021,22.7453,22.3026,22.7214,200664.71776052,0
+CAL.US,D,20140311,000000,22.6777,22.7553,22.3464,22.625,229274.95991417,0
+CAL.US,D,20140312,000000,22.7125,22.7304,22.3733,22.4379,167619.65185737,0
+CAL.US,D,20140313,000000,22.5702,22.9991,22.3932,22.606,381038.00600356,0
+CAL.US,D,20140314,000000,20.9238,23.7711,20.9238,23.4696,645097.98646965,0
+CAL.US,D,20140317,000000,23.7979,25.5787,23.6984,24.8057,878741.42870823,0
+CAL.US,D,20140318,000000,24.8147,25.4523,24.7241,25.4424,465622.31781144,0
+CAL.US,D,20140319,000000,25.3578,25.4424,24.544,24.6445,393750.43029184,0
+CAL.US,D,20140320,000000,24.551,25.3588,24.3132,25.1708,250343.3882436,0
+CAL.US,D,20140321,000000,25.1708,25.4444,24.8525,24.8783,480517.97808881,0
+CAL.US,D,20140324,000000,24.939,25.119,24.4127,24.4764,305393.70381219,0
+CAL.US,D,20140325,000000,24.5709,24.7877,23.7521,23.9561,416521.62186507,0
+CAL.US,D,20140326,000000,24.169,24.2436,23.3691,23.3691,280759.9264711,0
+CAL.US,D,20140327,000000,23.2955,23.5462,22.9573,23.0409,329576.1584281,0
+CAL.US,D,20140328,000000,23.0557,23.8138,23.0119,23.3422,284890.18276908,0
+CAL.US,D,20140331,000000,23.4496,23.9391,23.4398,23.6865,282088.76531898,0
+CAL.US,D,20140401,000000,23.7521,24.0725,23.4666,23.7601,232588.01047589,0
+CAL.US,D,20140402,000000,23.8138,24.2964,23.6278,24.0804,317269.82407518,0
+CAL.US,D,20140403,000000,24.1501,24.4585,23.9203,24.2237,238910.54932093,0
+CAL.US,D,20140404,000000,24.4058,24.744,23.6696,23.7332,264543.4687307,0
+CAL.US,D,20140407,000000,23.6178,23.6865,22.5175,22.9951,391327.9631032,0
+CAL.US,D,20140408,000000,22.9215,23.6278,22.7861,23.384,209753.4929969,0
+CAL.US,D,20140409,000000,23.4586,23.5292,23.004,23.4666,148731.44399771,0
+CAL.US,D,20140410,000000,23.5641,23.5641,22.3673,22.415,307866.4296562,0
+CAL.US,D,20140411,000000,22.1067,22.7264,21.5654,22.1723,364917.03970837,0
+CAL.US,D,20140414,000000,22.3971,22.4738,21.7087,21.9833,195930.35242504,0
+CAL.US,D,20140415,000000,21.9306,22.1912,21.3067,21.6988,241000.30421105,0
+CAL.US,D,20140416,000000,21.9674,22.3971,21.8669,22.0201,212335.78270961,0
+CAL.US,D,20140417,000000,21.9753,22.3872,21.85,22.04,216682.15122566,0
+CAL.US,D,20140421,000000,21.9584,22.1265,21.7704,21.8669,182523.3535196,0
+CAL.US,D,20140422,000000,21.9226,22.3325,21.8669,22.2957,192400.18447213,0
+CAL.US,D,20140423,000000,22.3155,22.4508,21.85,21.9753,177917.65034187,0
+CAL.US,D,20140424,000000,22.1067,22.1067,21.5456,21.7962,172011.25316326,0
+CAL.US,D,20140425,000000,21.7962,21.7962,21.2183,21.2381,254897.82759286,0
+CAL.US,D,20140428,000000,21.3913,21.6988,20.9228,21.458,292168.64123919,0
+CAL.US,D,20140429,000000,21.5744,21.7524,20.9924,21.1197,272268.22406046,0
+CAL.US,D,20140430,000000,20.9994,21.1913,20.5626,21.0561,417743.91236357,0
+CAL.US,D,20140501,000000,21.0183,21.2551,20.5557,21.2551,254896.82241976,0
+CAL.US,D,20140502,000000,21.2979,21.841,21.1357,21.3167,190339.57960212,0
+CAL.US,D,20140505,000000,21.1446,21.3515,20.6552,21.2621,174144.23049699,0
+CAL.US,D,20140506,000000,21.2083,21.4391,20.9765,21.1815,361495.43045104,0
+CAL.US,D,20140507,000000,21.2281,21.2281,20.7914,20.9416,247148.94810853,0
+CAL.US,D,20140508,000000,20.877,22.1265,20.877,21.1009,211428.1113937,0
+CAL.US,D,20140509,000000,21.0809,21.8669,20.9765,21.7962,164198.04260005,0
+CAL.US,D,20140512,000000,21.8579,22.9951,21.8132,22.9215,307377.91552605,0
+CAL.US,D,20140513,000000,22.8836,23.1174,22.7404,22.7772,322667.60366149,0
+CAL.US,D,20140514,000000,22.6717,22.9035,22.2599,22.3772,292532.51390403,0
+CAL.US,D,20140515,000000,22.1723,22.2419,21.8669,22.1435,248559.20597811,0
+CAL.US,D,20140516,000000,22.0827,22.3394,21.9306,22.3325,188104.07461144,0
+CAL.US,D,20140519,000000,22.2957,22.5922,22.2011,22.5175,122382.84133554,0
+CAL.US,D,20140520,000000,22.3872,22.3872,21.4481,21.7326,410729.81442069,0
+CAL.US,D,20140521,000000,21.9126,23.5034,21.9047,22.6906,522963.42289162,0
+CAL.US,D,20140522,000000,22.7861,23.2139,22.7404,23.0627,288068.54013443,0
+CAL.US,D,20140523,000000,23.1085,23.2607,22.814,23.0627,278279.15924224,0
+CAL.US,D,20140527,000000,23.197,23.7691,23.0209,23.5989,386168.40954332,0
+CAL.US,D,20140528,000000,23.6089,26.2711,23.3054,26.1527,1208508.5700267,0
+CAL.US,D,20140529,000000,26.3397,26.4641,24.7957,24.9291,700727.28174806,0
+CAL.US,D,20140530,000000,24.8147,25.4901,24.7341,25.128,322897.78830306,0
+CAL.US,D,20140602,000000,25.2604,25.2802,24.3322,24.8445,327393.92761211,0
+CAL.US,D,20140603,000000,24.8245,24.9897,24.1968,24.7341,454794.59309939,0
+CAL.US,D,20140604,000000,24.744,24.8942,24.2714,24.4834,305586.6970488,0
+CAL.US,D,20140605,000000,24.6983,25.4543,24.0029,25.3588,452909.89352317,0
+CAL.US,D,20140606,000000,25.5627,25.5995,24.6703,24.9808,390957.0542266,0
+CAL.US,D,20140609,000000,24.9897,25.6801,24.9808,25.4115,210209.84158762,0
+CAL.US,D,20140610,000000,25.2504,25.4364,24.9808,25.2166,134888.19996371,0
+CAL.US,D,20140611,000000,25.119,25.1976,24.5351,25.0713,303487.89560072,0
+CAL.US,D,20140612,000000,24.9997,25.0812,24.4058,24.6883,213540.98526529,0
+CAL.US,D,20140613,000000,24.8345,24.9897,24.348,24.7877,230789.7557869,0
+CAL.US,D,20140616,000000,24.744,25.136,24.6793,25.0096,153636.68876144,0
+CAL.US,D,20140617,000000,24.8942,25.1718,24.7877,25.0624,206610.31669032,0
+CAL.US,D,20140618,000000,25.1628,25.2514,24.6445,25.2086,192343.89477812,0
+CAL.US,D,20140619,000000,25.2176,25.3867,24.9907,25.0723,154715.2395056,0
+CAL.US,D,20140620,000000,25.145,25.3777,24.7779,25.2176,484620.08953979,0
+CAL.US,D,20140623,000000,25.1986,25.1986,24.744,25.0186,162281.17748439,0
+CAL.US,D,20140624,000000,24.9291,25.512,24.8345,25.0096,176402.85446914,0
+CAL.US,D,20140625,000000,25.4125,25.6015,24.9559,25.4762,235524.12112237,0
+CAL.US,D,20140626,000000,25.4195,25.4195,24.939,25.1986,178458.4334736,0
+CAL.US,D,20140627,000000,25.12,25.4195,25.0624,25.315,422799.93309339,0
+CAL.US,D,20140630,000000,25.333,25.6453,25.0544,25.6015,413611.64571938,0
+CAL.US,D,20140701,000000,25.6553,26.4064,25.6265,26.0015,327825.14687515,0
+CAL.US,D,20140702,000000,25.9428,26.2273,25.6353,25.8234,272675.31916893,0
+CAL.US,D,20140703,000000,25.9518,26.5307,25.9518,26.283,113448.86275768,0
+CAL.US,D,20140707,000000,26.2104,26.2104,25.7448,25.8334,215621.69359743,0
+CAL.US,D,20140708,000000,25.8234,25.9826,25.3608,25.6831,335273.47960039,0
+CAL.US,D,20140709,000000,25.6991,25.9656,25.5021,25.916,242068.80322414,0
+CAL.US,D,20140710,000000,25.3777,25.7269,25.1896,25.4036,246790.10130922,0
+CAL.US,D,20140711,000000,25.2892,25.6831,24.939,25.1718,214368.24273262,0
+CAL.US,D,20140714,000000,25.3777,25.6015,25.0544,25.2614,240583.15737152,0
+CAL.US,D,20140715,000000,25.325,25.6085,24.9559,25.145,187077.79286887,0
+CAL.US,D,20140716,000000,25.2812,25.2982,24.7341,24.8614,185375.02962507,0
+CAL.US,D,20140717,000000,24.7341,25.1628,24.543,24.7241,239774.99819324,0
+CAL.US,D,20140718,000000,24.6883,25.6085,24.6883,25.4663,256058.80253182,0
+CAL.US,D,20140721,000000,25.3867,25.4762,24.8345,25.1628,170294.41749595,0
+CAL.US,D,20140722,000000,25.4384,25.6265,25.1896,25.2614,156565.76319617,0
+CAL.US,D,20140723,000000,25.325,25.6175,25.1718,25.2344,155107.25701745,0
+CAL.US,D,20140724,000000,25.3777,25.9577,25.1896,25.7896,243897.21310636,0
+CAL.US,D,20140725,000000,25.5737,25.8622,25.0186,25.2176,260594.14359204,0
+CAL.US,D,20140728,000000,25.2344,25.4464,24.5888,25.2812,204075.27011366,0
+CAL.US,D,20140729,000000,25.2712,25.8065,25.2086,25.3429,230185.6467494,0
+CAL.US,D,20140730,000000,25.5837,25.8234,25.315,25.7707,236633.83223286,0
+CAL.US,D,20140731,000000,25.4295,25.7975,25.1628,25.2265,262285.84993166,0
+CAL.US,D,20140801,000000,25.1896,25.4464,24.744,24.9131,202146.3429207,0
+CAL.US,D,20140804,000000,25.0624,25.2614,24.8245,25.128,263864.97688326,0
+CAL.US,D,20140805,000000,24.939,25.4384,24.8345,25.3429,144805.23784052,0
+CAL.US,D,20140806,000000,25.0624,26.2184,25.0624,26.112,152626.48978859,0
+CAL.US,D,20140807,000000,26.1836,26.3427,25.3777,25.6911,127575.56560796,0
+CAL.US,D,20140808,000000,25.7269,26.5945,25.512,26.4591,206009.22317214,0
+CAL.US,D,20140811,000000,26.6949,26.8521,26.2651,26.5228,199917.87414177,0
+CAL.US,D,20140812,000000,26.3865,26.6869,25.8155,26.0374,309169.13400329,0
+CAL.US,D,20140813,000000,26.0572,26.29,25.3777,25.9577,166528.03386282,0
+CAL.US,D,20140814,000000,26.0284,26.3338,25.9577,26.1198,169262.10471473,0
+CAL.US,D,20140815,000000,26.1378,26.3765,25.6175,25.8234,389906.64832945,0
+CAL.US,D,20140818,000000,26.1567,26.6869,26.102,26.678,249001.48214532,0
+CAL.US,D,20140819,000000,26.8083,26.9596,26.29,26.5675,241982.35833691,0
+CAL.US,D,20140820,000000,26.3696,26.8004,26.3338,26.6949,247321.837883,0
+CAL.US,D,20140821,000000,26.6303,26.9684,26.3865,26.862,353672.16815677,0
+CAL.US,D,20140822,000000,26.9506,27.5604,26.6949,27.4639,376146.83366335,0
+CAL.US,D,20140825,000000,27.6948,28.0181,27.255,27.9256,460381.34522987,0
+CAL.US,D,20140826,000000,27.9822,28.9124,27.7395,28.0708,850680.01107118,0
+CAL.US,D,20140827,000000,25.6453,28.2141,25.5319,26.7546,1356674.101565,0
+CAL.US,D,20140828,000000,26.6123,27.0242,26.3278,26.9248,331878.00484386,0
+CAL.US,D,20140829,000000,26.8899,26.9168,26.4869,26.7039,287479.50869354,0
+CAL.US,D,20140902,000000,26.8432,27.07,26.5397,26.8988,278160.54881557,0
+CAL.US,D,20140903,000000,26.9316,27.0073,26.2273,26.3517,337705.9985201,0
+CAL.US,D,20140904,000000,26.5765,27.1515,26.4869,26.5845,261185.18537915,0
+CAL.US,D,20140905,000000,26.4253,26.5845,26.0374,26.2999,183333.5230441,0
+CAL.US,D,20140908,000000,26.3199,26.8004,26.2273,26.6869,232757.88473103,0
+CAL.US,D,20140909,000000,26.7128,26.7128,25.8523,25.897,216577.6132225,0
+CAL.US,D,20140910,000000,25.9428,26.1656,25.5936,25.9518,215937.31795314,0
+CAL.US,D,20140911,000000,25.7269,26.3965,25.7269,26.2999,307931.76590818,0
+CAL.US,D,20140912,000000,26.2999,26.3517,25.5647,25.8801,266496.52007823,0
+CAL.US,D,20140915,000000,26.103,26.1577,25.5011,25.5637,153702.02501342,0
+CAL.US,D,20140916,000000,25.5637,25.8234,25.2255,25.6443,194216.53227706,0
+CAL.US,D,20140917,000000,25.6821,25.7975,25.5011,25.7169,254217.32539921,0
+CAL.US,D,20140918,000000,25.897,26.0374,25.7448,25.9736,176508.3976454,0
+CAL.US,D,20140919,000000,25.9518,26.2283,25.5111,26.0762,708474.15088617,0
+CAL.US,D,20140922,000000,25.916,25.9826,25.0166,25.0982,305289.16580904,0
+CAL.US,D,20140923,000000,24.9987,25.0604,24.5858,24.7579,357258.62580369,0
+CAL.US,D,20140924,000000,24.8753,25.118,24.4734,24.9698,362357.86897713,0
+CAL.US,D,20140925,000000,24.9539,25.3051,24.4883,25.2324,423371.87659146,0
+CAL.US,D,20140926,000000,25.323,25.9259,25.1518,25.1966,232817.18994437,0
+CAL.US,D,20140929,000000,24.8315,25.4842,24.8315,25.118,259879.46551275,0
+CAL.US,D,20140930,000000,25.0524,25.2156,24.3371,24.3371,370784.23513579,0
+CAL.US,D,20141001,000000,24.3818,24.4545,23.4836,23.6367,531432.00632079,0
+CAL.US,D,20141002,000000,23.7153,24.0227,23.4388,23.6875,332589.66740385,0
+CAL.US,D,20141003,000000,23.968,24.5659,23.7611,24.5032,273220.12299309,0
+CAL.US,D,20141006,000000,24.6773,24.7579,23.7531,23.7889,249088.93220566,0
+CAL.US,D,20141007,000000,23.591,23.779,22.9921,23.0011,234416.42035811,0
+CAL.US,D,20141008,000000,22.9373,23.5392,22.6946,23.5292,333217.90059592,0
+CAL.US,D,20141009,000000,23.5292,23.5552,22.9274,23.1592,255821.58167849,0
+CAL.US,D,20141010,000000,23.1592,23.9233,23.0011,23.7969,543366.426624,0
+CAL.US,D,20141013,000000,23.8895,24.1222,23.3044,23.5034,290953.38695244,0
+CAL.US,D,20141014,000000,23.7531,24.4456,23.7531,24.1023,282007.34629729,0
+CAL.US,D,20141015,000000,23.7701,24.7659,23.3044,24.5122,333453.11110303,0
+CAL.US,D,20141016,000000,24.1023,25.0444,24.0377,24.6047,324668.90331816,0
+CAL.US,D,20141017,000000,25.0076,25.118,24.2098,24.4008,421459.03216822,0
+CAL.US,D,20141020,000000,24.1998,24.8315,24.1998,24.4973,291927.39969343,0
+CAL.US,D,20141021,000000,24.5759,25.0882,24.5759,25.0166,180492.90384282,0
+CAL.US,D,20141022,000000,24.9987,25.2255,24.7211,24.7311,242337.18444379,0
+CAL.US,D,20141023,000000,24.9539,24.9798,24.6047,24.8584,223884.21653961,0
+CAL.US,D,20141024,000000,24.7847,24.8415,24.5391,24.6326,197161.68948151,0
+CAL.US,D,20141027,000000,24.4973,24.5122,24.0058,24.2924,330375.27104842,0
+CAL.US,D,20141028,000000,24.2664,25.6165,24.0924,25.521,304491.05836182,0
+CAL.US,D,20141029,000000,25.521,25.6543,25.2156,25.4653,222963.47797331,0
+CAL.US,D,20141030,000000,24.6953,25.0256,24.3092,24.7749,304685.05677153,0
+CAL.US,D,20141031,000000,25.1966,25.2066,23.6875,23.8526,539864.4035181,0
+CAL.US,D,20141103,000000,23.7969,24.4098,23.6706,24.1222,242422.62415791,0
+CAL.US,D,20141104,000000,24.0466,24.1381,23.7253,24.0147,152468.67761073,0
+CAL.US,D,20141105,000000,24.1222,25.0982,24.1222,24.6674,401347.52863696,0
+CAL.US,D,20141106,000000,24.7032,25.4752,24.5391,25.4195,325173.50021804,0
+CAL.US,D,20141107,000000,25.4195,25.5926,24.8415,25.118,271373.61999495,0
+CAL.US,D,20141110,000000,25.0524,25.3767,24.8127,25.0604,111646.58737626,0
+CAL.US,D,20141111,000000,25.0882,25.1877,24.9619,25.0256,116442.26827127,0
+CAL.US,D,20141112,000000,24.9698,25.916,24.9698,25.7169,222295.03785693,0
+CAL.US,D,20141113,000000,25.6643,26.0015,25.4454,25.7448,124035.34592397,0
+CAL.US,D,20141114,000000,25.6343,25.8155,25.3857,25.6732,206543.97526523,0
+CAL.US,D,20141117,000000,25.5727,25.6255,25.1518,25.1877,109405.05134693,0
+CAL.US,D,20141118,000000,25.2872,25.5011,24.9887,25.0076,125570.24525885,0
+CAL.US,D,20141119,000000,24.9101,25.2872,24.7032,24.8913,191247.25091804,0
+CAL.US,D,20141120,000000,24.9459,25.2156,24.7121,25.0982,691736.00830308,0
+CAL.US,D,20141121,000000,25.5727,25.7707,25.0256,25.3051,341687.4891982,0
+CAL.US,D,20141124,000000,25.3767,25.6821,25.1788,25.5489,781612.556521,0
+CAL.US,D,20141125,000000,27.0004,28.5244,26.9108,28.0579,1164663.9242585,0
+CAL.US,D,20141126,000000,28.7036,29.4377,28.3384,29.0328,740826.65251838,0
+CAL.US,D,20141128,000000,29.1531,30.149,28.8935,29.384,297620.70017328,0
+CAL.US,D,20141201,000000,29.2437,29.4019,28.3742,29.0079,501327.07175656,0
+CAL.US,D,20141202,000000,29.1531,30.2028,28.8766,29.2069,469101.22193588,0
+CAL.US,D,20141203,000000,29.3064,29.9511,29.1153,29.6288,388345.61449378,0
+CAL.US,D,20141204,000000,29.7252,29.8436,28.598,29.2636,485354.87108124,0
+CAL.US,D,20141205,000000,29.1343,29.6288,28.7742,28.9104,771073.31649075,0
+CAL.US,D,20141208,000000,28.9562,29.1811,28.2389,28.3583,452876.72281062,0
+CAL.US,D,20141209,000000,28.1135,28.3812,27.7266,28.3653,666994.67743951,0
+CAL.US,D,20141210,000000,28.3384,28.4349,27.2421,27.3117,394396.75659984,0
+CAL.US,D,20141211,000000,27.5306,28.023,27.2679,27.5833,280566.9332345,0
+CAL.US,D,20141212,000000,27.3027,27.9414,27.0988,27.7812,422017.90841589,0
+CAL.US,D,20141215,000000,27.9604,28.023,27.2241,27.633,300389.95208395,0
+CAL.US,D,20141216,000000,27.5923,28.0399,27.3307,27.3485,348409.08176685,0
+CAL.US,D,20141217,000000,27.5306,28.2469,27.2859,28.2011,384404.33073998,0
+CAL.US,D,20141218,000000,28.6328,28.7562,27.9962,28.3295,328100.56430655,0
+CAL.US,D,20141219,000000,28.2289,28.2389,25.8752,25.8841,1977741.4145579,0
+CAL.US,D,20141222,000000,26.871,27.5007,26.7466,27.1864,553882.54767279,0
+CAL.US,D,20141223,000000,27.4291,28.4349,27.3645,27.5385,357263.65166923,0
+CAL.US,D,20141224,000000,27.5385,27.9404,27.2471,27.3645,201088.90081181,0
+CAL.US,D,20141226,000000,27.6082,27.9036,27.3465,27.7066,239407.10483595,0
+CAL.US,D,20141229,000000,27.7892,28.7046,27.6599,28.6338,335672.53332399,0
+CAL.US,D,20141230,000000,28.6508,29.189,28.3483,28.994,288809.35271452,0
+CAL.US,D,20141231,000000,29.1651,29.5034,28.9015,28.9015,404217.29785836,0
+CAL.US,D,20150102,000000,29.0099,29.0169,27.9872,28.2549,259072.31150756,0
+CAL.US,D,20150105,000000,28.1464,28.5344,27.8947,28.0579,285679.24365833,0
+CAL.US,D,20150106,000000,27.3843,27.833,26.676,26.7536,388044.06256159,0
+CAL.US,D,20150107,000000,27.07,27.8768,26.8242,27.7614,411265.5716869,0
+CAL.US,D,20150108,000000,28.0479,28.7652,27.8947,28.7404,416330.63897468,0
+CAL.US,D,20150109,000000,28.7752,28.9114,27.5465,27.9693,322786.21408815,0
+CAL.US,D,20150112,000000,28.0579,28.3901,27.7256,28.2469,230404.7744868,0
+CAL.US,D,20150113,000000,28.3205,29.1731,28.2717,28.4259,496340.40797114,0
+CAL.US,D,20150114,000000,28.0668,28.1553,27.5107,27.9404,240504.75386914,0
+CAL.US,D,20150115,000000,27.9504,28.0947,26.7715,26.9774,259668.37916021,0
+CAL.US,D,20150116,000000,26.8163,27.2749,26.3735,27.061,419824.62069573,0
+CAL.US,D,20150120,000000,26.9596,27.1864,26.2154,26.4839,335044.30013192,0
+CAL.US,D,20150121,000000,26.3925,26.5925,25.9607,26.4491,215796.59371811,0
+CAL.US,D,20150122,000000,26.7188,27.061,26.3159,26.8332,265150.59328753,0
+CAL.US,D,20150123,000000,26.88,27.2222,26.6929,27.1515,178081.49355836,0
+CAL.US,D,20150126,000000,27.0242,27.3187,26.7466,27.2918,162664.14843828,0
+CAL.US,D,20150127,000000,27.5197,27.7156,27.1316,27.6002,192298.66198829,0
+CAL.US,D,20150128,000000,27.6888,27.9036,26.4571,26.7019,239299.55131347,0
+CAL.US,D,20150129,000000,26.88,27.1147,26.4303,27.07,261775.22199314,0
+CAL.US,D,20150130,000000,26.7277,26.8332,25.4145,25.5239,435976.74735725,0
+CAL.US,D,20150202,000000,25.6105,25.8473,24.4734,25.7299,419444.66526116,0
+CAL.US,D,20150203,000000,25.911,26.5287,25.4304,26.4571,463449.13355342,0
+CAL.US,D,20150204,000000,26.2801,26.5109,25.9468,26.1527,319032.89770542,0
+CAL.US,D,20150205,000000,26.2512,26.4303,26.089,26.2234,261427.43209801,0
+CAL.US,D,20150206,000000,26.4213,26.4303,25.901,26.0512,241759.20990708,0
+CAL.US,D,20150209,000000,26.0702,26.4303,25.8473,26.0324,250411.74001489,0
+CAL.US,D,20150210,000000,26.2154,26.3825,26.0054,26.296,138167.07463979,0
+CAL.US,D,20150211,000000,26.2801,26.4491,26.0412,26.08,164017.11144074,0
+CAL.US,D,20150212,000000,26.2234,26.4571,25.8911,26.2154,147997.66762937,0
+CAL.US,D,20150213,000000,26.2612,26.4491,26.0154,26.3248,215988.58178161,0
+CAL.US,D,20150217,000000,26.2512,26.6193,26.2412,26.4761,212315.67924746,0
+CAL.US,D,20150218,000000,26.3567,26.4839,26.089,26.287,170574.86079289,0
+CAL.US,D,20150219,000000,26.2612,26.5387,26.0412,26.5208,237663.12949476,0
+CAL.US,D,20150220,000000,26.5467,26.7626,26.4024,26.6283,209140.33740144,0
+CAL.US,D,20150223,000000,26.7188,26.8242,26.5019,26.7188,178990.17004737,0
+CAL.US,D,20150224,000000,26.7814,26.861,26.4839,26.676,153911.10101974,0
+CAL.US,D,20150225,000000,26.6103,26.861,26.5208,26.7377,184561.84458125,0
+CAL.US,D,20150226,000000,26.6372,26.871,26.5208,26.7377,136958.85656479,0
+CAL.US,D,20150227,000000,26.6283,27.0789,26.5745,26.9684,416316.56655117,0
+CAL.US,D,20150302,000000,27.0242,27.6002,26.88,27.5634,443047.13499414,0
+CAL.US,D,20150303,000000,27.4291,28.3901,27.2749,28.3295,506893.72042489,0
+CAL.US,D,20150304,000000,28.2817,28.4797,27.7982,28.2717,366741.42889815,0
+CAL.US,D,20150305,000000,28.3384,28.4508,27.8082,27.9872,311456.90799555,0
+CAL.US,D,20150306,000000,27.8698,28.2549,27.6161,27.7714,317909.11417144,0
+CAL.US,D,20150309,000000,27.7524,28.7572,27.7256,28.7483,531035.96811651,0
+CAL.US,D,20150310,000000,28.5065,28.9393,28.4081,28.8239,857394.56742807,0
+CAL.US,D,20150311,000000,27.833,27.9504,26.296,26.9774,1319577.1828662,0
+CAL.US,D,20150312,000000,27.5385,27.5385,26.871,27.0958,702893.42979434,0
+CAL.US,D,20150313,000000,27.1774,27.3645,26.7814,27.0242,468855.95969768,0
+CAL.US,D,20150316,000000,27.2291,27.3287,27.1217,27.2222,521245.58205121,0
+CAL.US,D,20150317,000000,27.2839,28.1464,27.07,27.9036,505450.29184279,0
+CAL.US,D,20150318,000000,27.8768,28.2917,27.2053,28.1723,393992.67701071,0
+CAL.US,D,20150319,000000,28.1553,29.0925,28.0947,28.7234,498104.48677449,0
+CAL.US,D,20150320,000000,28.9602,29.2487,28.7662,28.9035,532932.72977002,0
+CAL.US,D,20150323,000000,28.8448,29.563,28.5802,29.1383,481015.53877694,0
+CAL.US,D,20150324,000000,29.0746,29.4894,28.8876,29.2487,273471.41626993,0
+CAL.US,D,20150325,000000,29.2219,29.4158,28.806,28.8259,481571.39950529,0
+CAL.US,D,20150326,000000,28.8259,29.1183,28.5075,29.0647,366365.49415602,0
+CAL.US,D,20150327,000000,29.0925,29.6258,28.8259,29.3273,424301.66171573,0
+CAL.US,D,20150330,000000,29.5342,30.0317,29.4158,29.7322,397107.70847029,0
+CAL.US,D,20150331,000000,29.7053,29.8247,29.4258,29.5532,376652.43573632,0
+CAL.US,D,20150401,000000,29.4526,29.4526,28.7414,28.806,384898.87590878,0
+CAL.US,D,20150402,000000,28.9134,29.6258,28.796,29.2865,324971.46042346,0
+CAL.US,D,20150406,000000,29.0368,29.6068,28.7324,28.7762,389449.29456562,0
+CAL.US,D,20150407,000000,28.6518,28.9681,28.4986,28.5533,410425.24696917,0
+CAL.US,D,20150408,000000,28.5344,28.9861,28.409,28.7861,307654.33813056,0
+CAL.US,D,20150409,000000,28.7861,28.9512,27.9952,28.0579,302821.46583056,0
+CAL.US,D,20150410,000000,28.1205,28.2717,27.9026,27.9106,312096.1980918,0
+CAL.US,D,20150413,000000,27.9773,28.409,27.7882,28.2917,360375.66760949,0
+CAL.US,D,20150414,000000,28.2717,28.3483,27.3913,27.4819,314758.90165309,0
+CAL.US,D,20150415,000000,27.6301,27.7346,27.3167,27.5614,286368.79240995,0
+CAL.US,D,20150416,000000,27.5893,27.824,27.4539,27.6072,191054.25768143,0
+CAL.US,D,20150417,000000,27.4191,27.4361,26.7158,26.8491,300550.77978112,0
+CAL.US,D,20150420,000000,27.0849,27.1754,26.6432,27.0849,379640.81538439,0
+CAL.US,D,20150421,000000,27.1118,27.2112,26.7506,27.1197,212979.09349829,0
+CAL.US,D,20150422,000000,27.1018,27.2112,26.682,27.1575,169235.97021395,0
+CAL.US,D,20150423,000000,27.1665,27.639,27.068,27.4987,175471.05899865,0
+CAL.US,D,20150424,000000,27.6072,27.8072,27.254,27.7424,170267.27782205,0
+CAL.US,D,20150427,000000,27.8608,28.619,27.5614,27.852,548163.11269214,0
+CAL.US,D,20150428,000000,27.7346,28.1375,27.4987,27.7146,465365.99866907,0
+CAL.US,D,20150429,000000,27.6301,27.6301,26.6243,26.7954,455378.59867474,0
+CAL.US,D,20150430,000000,26.682,26.9476,26.3785,26.7586,713310.0387055,0
+CAL.US,D,20150501,000000,26.9296,27.2371,26.7427,27.068,311095.04567691,0
+CAL.US,D,20150504,000000,27.1118,27.254,26.682,26.8392,215424.67966841,0
+CAL.US,D,20150505,000000,26.7685,26.8491,26.3517,26.5715,325744.43854299,0
+CAL.US,D,20150506,000000,26.5885,26.8044,26.0462,26.4084,272612.99843627,0
+CAL.US,D,20150507,000000,26.4363,27.0043,26.3985,26.8133,344202.43231271,0
+CAL.US,D,20150508,000000,27.1386,27.6589,27.1386,27.3445,231738.63920021,0
+CAL.US,D,20150511,000000,27.3535,27.7146,27.3535,27.4739,149609.96529352,0
+CAL.US,D,20150512,000000,27.3535,27.4013,26.9754,27.0759,177419.08448063,0
+CAL.US,D,20150513,000000,27.1486,27.3445,26.7078,27.2639,295331.92100792,0
+CAL.US,D,20150514,000000,27.4819,27.5087,26.9566,27.3625,360593.79017378,0
+CAL.US,D,20150515,000000,27.4191,27.832,27.1933,27.7604,218102.46082631,0
+CAL.US,D,20150518,000000,27.7604,28.3105,27.7604,28.3105,258553.64218419,0
+CAL.US,D,20150519,000000,28.3653,28.4906,27.8171,27.9106,289937.15694093,0
+CAL.US,D,20150520,000000,27.9026,28.0757,27.4539,27.9952,240727.90229897,0
+CAL.US,D,20150521,000000,27.9026,28.2817,27.7146,28.2469,394667.14816571,0
+CAL.US,D,20150522,000000,28.2717,28.3384,27.7146,27.9494,237179.64123013,0
+CAL.US,D,20150526,000000,27.7424,27.852,27.059,27.1754,442489.26391957,0
+CAL.US,D,20150527,000000,28.8348,28.9861,27.4271,28.3006,921631.16002447,0
+CAL.US,D,20150528,000000,28.5802,28.7492,27.852,28.5344,728079.04717135,0
+CAL.US,D,20150529,000000,28.6338,28.6786,27.6679,27.8688,236510.19594066,0
+CAL.US,D,20150601,000000,27.9295,28.6,27.5803,27.6589,366139.33020687,0
+CAL.US,D,20150602,000000,27.6221,28.5165,27.4987,28.03,305696.2609175,0
+CAL.US,D,20150603,000000,27.9952,28.9861,27.7604,28.6966,451935.88078217,0
+CAL.US,D,20150604,000000,28.7582,29.2387,28.5444,29.1661,274691.69642221,0
+CAL.US,D,20150605,000000,29.0467,29.4258,28.7662,29.2686,226745.94437615,0
+CAL.US,D,20150608,000000,29.1283,29.571,29.0835,29.2019,185679.59707659,0
+CAL.US,D,20150609,000000,29.0109,29.2775,28.4359,28.7582,192388.12239484,0
+CAL.US,D,20150610,000000,28.9761,29.2935,28.6418,28.7144,260789.14717487,0
+CAL.US,D,20150611,000000,28.6786,29.2119,28.5901,28.9602,172498.76212031,0
+CAL.US,D,20150612,000000,28.9602,29.2219,28.7492,29.1105,148279.11609943,0
+CAL.US,D,20150615,000000,29.0547,29.2587,28.4359,28.8876,243949.48210794,0
+CAL.US,D,20150616,000000,28.7144,29.1661,28.4419,29.0467,154708.20329384,0
+CAL.US,D,20150617,000000,29.1483,29.2318,28.7762,29.0935,166223.4664113,0
+CAL.US,D,20150618,000000,29.0746,29.7163,28.9861,29.6188,219384.05653814,0
+CAL.US,D,20150619,000000,29.7242,30.0883,29.4447,29.7163,361026.01460993,0
+CAL.US,D,20150622,000000,29.8357,29.8795,29.2318,29.3482,238763.79404726,0
+CAL.US,D,20150623,000000,29.3104,29.8525,29.2696,29.7073,165650.51774013,0
+CAL.US,D,20150624,000000,29.6367,29.8357,29.3283,29.4088,156702.46673877,0
+CAL.US,D,20150625,000000,29.5173,29.5173,29.0279,29.3024,153268.79540417,0
+CAL.US,D,20150626,000000,29.4726,29.9779,29.1761,29.4636,582957.17980202,0
+CAL.US,D,20150629,000000,29.371,29.6278,28.3643,28.4598,280182.9571075,0
+CAL.US,D,20150630,000000,28.5891,28.8547,28.3991,28.6966,271882.23758725,0
+CAL.US,D,20150701,000000,28.8876,29.3641,28.6776,29.3203,190920.56965816,0
+CAL.US,D,20150702,000000,29.4348,29.7342,29.1851,29.3999,358477.90078288,0
+CAL.US,D,20150706,000000,28.9602,29.6466,28.7234,29.0368,213070.56425106,0
+CAL.US,D,20150707,000000,28.995,29.1193,28.3473,28.9313,191697.56847012,0
+CAL.US,D,20150708,000000,29.381,29.381,28.5523,28.796,318832.86825706,0
+CAL.US,D,20150709,000000,29.1581,29.1761,28.5692,28.9512,371658.73573916,0
+CAL.US,D,20150710,000000,29.2129,29.3382,28.8547,29.0746,118716.97501314,0
+CAL.US,D,20150713,000000,29.3203,29.7799,29.2029,29.5452,306984.89284108,0
+CAL.US,D,20150714,000000,29.5552,29.6814,29.2696,29.5272,190375.76583399,0
+CAL.US,D,20150715,000000,29.4726,29.6814,29.1193,29.4447,231991.94282325,0
+CAL.US,D,20150716,000000,29.6656,30.3122,29.4447,30.0147,375645.25228279,0
+CAL.US,D,20150717,000000,29.9242,30.1421,29.7531,29.8267,172096.69287738,0
+CAL.US,D,20150720,000000,30.2565,30.549,29.6735,29.8267,328355.87827581,0
+CAL.US,D,20150721,000000,29.7979,29.7979,29.1581,29.4348,387715.37095549,0
+CAL.US,D,20150722,000000,29.2945,29.7342,29.2129,29.573,145849.61269903,0
+CAL.US,D,20150723,000000,29.573,29.7163,28.9761,29.0835,232342.74823771,0
+CAL.US,D,20150724,000000,29.0467,29.0467,28.3374,28.3812,211187.87502105,0
+CAL.US,D,20150727,000000,28.1803,28.4797,27.9006,28.4419,178519.74903315,0
+CAL.US,D,20150728,000000,28.4976,28.7492,27.9932,28.7144,250723.34367817,0
+CAL.US,D,20150729,000000,28.7492,29.4726,28.3901,29.381,382398.00521777,0
+CAL.US,D,20150730,000000,29.2597,30.0247,29.2228,29.5004,223590.70599227,0
+CAL.US,D,20150731,000000,29.5173,29.9621,29.3641,29.8357,169992.86556376,0
+CAL.US,D,20150803,000000,29.8267,29.9779,29.4088,29.7431,244291.24096443,0
+CAL.US,D,20150804,000000,29.7073,30.0505,29.6656,29.7004,189925.44828191,0
+CAL.US,D,20150805,000000,29.8884,30.2316,29.6735,29.9869,120265.94677152,0
+CAL.US,D,20150806,000000,29.9521,29.9521,29.1193,29.2945,176689.32880472,0
+CAL.US,D,20150807,000000,29.1293,29.4088,28.8637,28.8965,169660.15326523,0
+CAL.US,D,20150810,000000,29.1115,29.2785,28.7492,29.0547,214401.41344515,0
+CAL.US,D,20150811,000000,28.8965,29.1393,28.7414,29.0746,102041.1531627,0
+CAL.US,D,20150812,000000,28.8716,28.8965,28.3095,28.7492,131231.38019928,0
+CAL.US,D,20150813,000000,28.7582,29.3641,28.6338,29.2397,195574.52114505,0
+CAL.US,D,20150814,000000,29.2597,29.583,29.2228,29.5074,150612.12288151,0
+CAL.US,D,20150817,000000,29.3641,30.0505,29.2497,30.0505,144298.63059444,0
+CAL.US,D,20150818,000000,29.9153,30.3122,29.8795,30.1241,271544.49942319,0
+CAL.US,D,20150819,000000,29.8983,30.4574,29.6814,30.3689,219716.76883666,0
+CAL.US,D,20150820,000000,29.9949,30.0416,29.3382,29.381,179626.44462431,0
+CAL.US,D,20150821,000000,28.2181,29.3581,28.2181,28.6338,308975.13559358,0
+CAL.US,D,20150824,000000,28.2181,28.4508,26.882,27.3505,413642.8060857,0
+CAL.US,D,20150825,000000,28.0738,28.0738,27.1346,27.1804,373870.11657526,0
+CAL.US,D,20150826,000000,27.8738,28.3901,27.0262,28.2807,388376.77486011,0
+CAL.US,D,20150827,000000,28.5523,29.4726,27.7584,28.7414,507541.051906,0
+CAL.US,D,20150828,000000,28.609,30.3122,28.1803,30.0047,977538.88825361,0
+CAL.US,D,20150831,000000,29.9869,30.2664,29.583,30.0695,267442.38797221,0
+CAL.US,D,20150901,000000,29.4815,30.0794,29.0279,29.1581,344192.38058164,0
+CAL.US,D,20150902,000000,29.6088,29.8983,28.9512,29.2397,315728.89370165,0
+CAL.US,D,20150903,000000,29.4815,29.8884,29.2945,29.391,316064.6215195,0
+CAL.US,D,20150904,000000,29.0547,29.4268,28.9234,29.2597,299008.8442345,0
+CAL.US,D,20150908,000000,29.6367,29.6367,29.193,29.3203,415401.85902352,0
+CAL.US,D,20150909,000000,29.7163,29.7889,29.3283,29.371,350726.00577922,0
+CAL.US,D,20150910,000000,29.1661,29.4348,28.2996,28.417,284020.70803124,0
+CAL.US,D,20150911,000000,28.1703,28.4797,27.9375,28.3285,341757.85131571,0
+CAL.US,D,20150914,000000,28.3095,28.5434,28.02,28.3473,265785.86269136,0
+CAL.US,D,20150915,000000,28.3285,29.0855,28.1275,28.9691,221327.05615459,0
+CAL.US,D,20150916,000000,28.9244,29.4108,28.8726,29.3591,153301.9661167,0
+CAL.US,D,20150917,000000,29.374,30.1461,29.3591,29.7103,239227.17884975,0
+CAL.US,D,20150918,000000,29.374,29.7183,28.7592,29.1601,550166.42269502,0
+CAL.US,D,20150921,000000,29.4934,30.0735,29.1601,29.6307,243539.37148015,0
+CAL.US,D,20150922,000000,29.374,29.6396,29.2049,29.3213,161878.10306836,0
+CAL.US,D,20150923,000000,29.4666,30.0376,29.3213,29.5202,267658.50019029,0
+CAL.US,D,20150924,000000,29.3303,29.4298,28.5344,28.7772,294532.8083876,0
+CAL.US,D,20150925,000000,29.0487,29.0765,28.417,28.6786,279227.03748243,0
+CAL.US,D,20150928,000000,28.6876,28.6876,27.0789,27.3297,437138.72746931,0
+CAL.US,D,20150929,000000,27.3665,27.4053,26.8312,27.061,328285.5161583,0
+CAL.US,D,20150930,000000,27.2401,27.7664,26.9964,27.6251,313698.44402487,0
+CAL.US,D,20151001,000000,27.5942,27.9922,27.0431,27.3485,211489.42695325,0
+CAL.US,D,20151002,000000,27.1963,28.0638,27.052,28.0549,354694.42920692,0
+CAL.US,D,20151005,000000,28.2707,28.9691,28.1991,28.9144,285519.42113427,0
+CAL.US,D,20151006,000000,28.7672,28.9244,28.0021,28.1007,273370.89895919,0
+CAL.US,D,20151007,000000,28.2279,28.3095,27.5942,27.654,395471.28665157,0
+CAL.US,D,20151008,000000,27.7296,28.5533,27.5753,28.417,204089.34253716,0
+CAL.US,D,20151009,000000,28.3901,28.6418,27.828,28.1106,233700.7371057,0
+CAL.US,D,20151012,000000,28.2369,28.7423,28.0728,28.5344,119435.67378487,0
+CAL.US,D,20151013,000000,28.3643,28.7244,27.8579,27.8728,161549.41146227,0
+CAL.US,D,20151014,000000,27.9842,28.2279,27.5226,27.8828,187737.18642728,0
+CAL.US,D,20151015,000000,27.9076,28.4508,27.6828,28.4349,117681.6467126,0
+CAL.US,D,20151016,000000,28.5612,28.6418,27.9753,28.0101,179889.79997843,0
+CAL.US,D,20151019,000000,28.027,28.6686,28.027,28.619,234324.94960535,0
+CAL.US,D,20151020,000000,28.5065,28.797,28.3812,28.3991,125798.41955421,0
+CAL.US,D,20151021,000000,28.4508,28.627,27.838,27.8996,240111.73118418,0
+CAL.US,D,20151022,000000,28.0827,28.1613,27.4053,27.4868,215467.90211202,0
+CAL.US,D,20151023,000000,27.5226,27.7096,25.2484,25.7846,514141.01852867,0
+CAL.US,D,20151026,000000,25.8115,26.4353,25.8115,26.1646,313367.74207256,0
+CAL.US,D,20151027,000000,26.0632,26.0632,25.2952,25.4036,337461.74145503,0
+CAL.US,D,20151028,000000,25.4125,26.4074,25.2772,25.9975,599222.89102467,0
+CAL.US,D,20151029,000000,26.1557,27.7196,26.0632,27.3197,289724.06024218,0
+CAL.US,D,20151030,000000,27.3017,28.0021,27.0789,27.654,324088.91843524,0
+CAL.US,D,20151102,000000,27.7474,27.8579,27.1048,27.5137,294618.24810172,0
+CAL.US,D,20151103,000000,27.5415,28.0827,27.4868,27.9464,256794.58924638,0
+CAL.US,D,20151104,000000,27.828,27.8579,26.7894,27.1147,247161.01018582,0
+CAL.US,D,20151105,000000,27.2301,27.635,26.8222,27.6191,227952.15210494,0
+CAL.US,D,20151106,000000,27.3665,27.5942,26.9228,27.3953,208952.37003037,0
+CAL.US,D,20151109,000000,27.2849,27.2849,26.4074,26.859,227537.01561161,0
+CAL.US,D,20151110,000000,26.9228,27.4401,26.673,27.257,322206.22920523,0
+CAL.US,D,20151111,000000,27.1515,27.1784,26.1746,26.3278,423863.40624093,0
+CAL.US,D,20151112,000000,26.2741,26.3338,25.892,25.9478,226299.6475165,0
+CAL.US,D,20151113,000000,25.5499,25.5499,23.775,23.8019,531490.30636102,0
+CAL.US,D,20151116,000000,23.8943,24.352,23.6646,24.3272,370716.8885376,0
+CAL.US,D,20151117,000000,24.5042,24.9678,23.8675,24.362,419559.25499539,0
+CAL.US,D,20151118,000000,24.4634,25.2236,24.2993,25.0325,339560.54290311,0
+CAL.US,D,20151119,000000,24.932,25.6921,24.932,25.5021,392709.07095266,0
+CAL.US,D,20151120,000000,25.7389,26.4791,25.7389,26.082,331599.57189314,0
+CAL.US,D,20151123,000000,26.0174,26.4442,25.8572,26.2373,440002.46565206,0
+CAL.US,D,20151124,000000,25.9796,26.2651,25.9478,26.11,387624.90537583,0
+CAL.US,D,20151125,000000,27.1048,28.7334,26.4611,26.8222,822652.76931978,0
+CAL.US,D,20151127,000000,26.7964,26.8501,26.5527,26.6641,171158.86636825,0
+CAL.US,D,20151130,000000,26.673,26.7248,25.4125,25.4295,488392.50421156,0
+CAL.US,D,20151201,000000,25.5319,25.911,25.4663,25.8473,265336.55031238,0
+CAL.US,D,20151202,000000,25.9706,26.283,25.8572,26.1557,346759.59269773,0
+CAL.US,D,20151203,000000,26.0174,26.4791,25.8383,25.9478,568429.41288191,0
+CAL.US,D,20151204,000000,25.9558,26.4711,25.8572,26.3875,234362.14101032,0
+CAL.US,D,20151207,000000,26.4353,26.4353,25.9886,26.0722,215359.34341643,0
+CAL.US,D,20151208,000000,25.8194,26.2999,25.5499,26.1925,198672.4646618,0
+CAL.US,D,20151209,000000,25.9796,26.5257,25.8761,25.9886,293813.10444276,0
+CAL.US,D,20151210,000000,25.9886,26.2273,25.7747,25.8115,155467.10898987,0
+CAL.US,D,20151211,000000,25.5747,25.9308,25.4125,25.5499,294143.80639507,0
+CAL.US,D,20151214,000000,25.5499,25.9308,25.1688,25.2952,277689.12262824,0
+CAL.US,D,20151215,000000,25.4851,25.6563,25.0226,25.1588,266184.91641496,0
+CAL.US,D,20151216,000000,25.3767,25.6463,25.0424,25.5568,219889.65861112,0
+CAL.US,D,20151217,000000,25.5647,25.6563,24.5789,24.5888,351598.49603637,0
+CAL.US,D,20151218,000000,24.4366,24.7519,23.9033,24.0904,989943.72957105,0
+CAL.US,D,20151221,000000,24.0904,24.4276,23.9381,24.2177,397125.80158622,0
+CAL.US,D,20151222,000000,24.372,24.9678,24.2366,24.8783,336490.74423335,0
+CAL.US,D,20151223,000000,25.0494,25.0494,24.6435,24.8355,477012.93946359,0
+CAL.US,D,20151224,000000,24.8157,24.8455,24.343,24.5042,247645.50362355,0
+CAL.US,D,20151228,000000,24.3908,24.6873,24.159,24.2734,349696.70851732,0
+CAL.US,D,20151229,000000,24.4535,24.9589,24.4356,24.942,322594.22602466,0
+CAL.US,D,20151230,000000,24.8535,25.0226,24.6345,24.6525,224983.87591902,0
+CAL.US,D,20151231,000000,24.6067,24.7519,24.2974,24.3342,139932.15861623,0
+CAL.US,D,20160104,000000,23.7451,24.0784,23.4079,23.8447,311630.80294311,0
+CAL.US,D,20160105,000000,23.9999,24.0884,23.6079,23.8347,144738.89641545,0
+CAL.US,D,20160106,000000,23.4904,23.8079,23.2358,23.3562,202296.1137137,0
+CAL.US,D,20160107,000000,22.818,23.8447,22.818,23.3194,276861.86516091,0
+CAL.US,D,20160108,000000,23.3094,23.3094,21.4749,21.5028,487309.93277498,0
+CAL.US,D,20160111,000000,21.5376,21.9574,21.4928,21.7853,312903.35209698,0
+CAL.US,D,20160112,000000,22.1951,22.5374,21.7206,22.1951,358522.12839959,0
+CAL.US,D,20160113,000000,22.2369,22.3454,21.1387,21.3595,350230.45543731,0
+CAL.US,D,20160114,000000,21.3993,22.0937,21.066,21.9296,415827.04724791,0
+CAL.US,D,20160115,000000,21.4291,22.3544,21.4291,22.1195,574102.60989964,0
+CAL.US,D,20160119,000000,22.3007,22.3106,21.649,22.0101,435463.10389941,0
+CAL.US,D,20160120,000000,21.6858,22.8807,21.5296,22.7901,498164.79716093,0
+CAL.US,D,20160121,000000,22.8269,23.3562,22.621,22.6916,430006.01909977,0
+CAL.US,D,20160122,000000,23.0399,23.4168,22.8458,23.2537,256871.98757563,0
+CAL.US,D,20160125,000000,23.199,23.39,22.9005,22.9662,267489.63110826,0
+CAL.US,D,20160126,000000,23.1174,23.8835,23.0399,23.6785,431421.30283488,0
+CAL.US,D,20160127,000000,23.2716,23.6427,22.9563,23.381,516280.02690105,0
+CAL.US,D,20160128,000000,23.6427,23.7451,23.2457,23.5631,273616.16119738,0
+CAL.US,D,20160129,000000,23.6785,24.3908,23.581,24.3908,319457.08075671,0
+CAL.US,D,20160201,000000,24.1501,24.5042,23.9083,24.3908,348641.27675464,0
+CAL.US,D,20160202,000000,24.3062,24.4784,24.1083,24.2634,317974.45042341,0
+CAL.US,D,20160203,000000,24.4624,24.4624,23.4358,23.4716,447963.43666204,0
+CAL.US,D,20160204,000000,23.2069,23.4168,22.8647,23.1622,299864.24654882,0
+CAL.US,D,20160205,000000,22.9195,23.1523,22.2728,22.2917,351503.00459118,0
+CAL.US,D,20160208,000000,22.0679,22.3007,21.6798,22.2201,206670.62707675,0
+CAL.US,D,20160209,000000,21.9922,22.603,21.9922,22.3106,251143.50603702,0
+CAL.US,D,20160210,000000,22.5374,22.9473,22.3842,22.3942,185961.04554663,0
+CAL.US,D,20160211,000000,22.0499,22.5474,22.0499,22.3454,178812.25440738,0
+CAL.US,D,20160212,000000,22.429,23.0627,22.429,23.0299,162564.63630065,0
+CAL.US,D,20160216,000000,23.2537,23.9431,23.0806,23.7362,167064.79630213,0
+CAL.US,D,20160217,000000,23.971,24.5221,23.7899,24.2734,254411.32380892,0
+CAL.US,D,20160218,000000,24.2536,24.339,23.772,24.1182,191175.88362742,0
+CAL.US,D,20160219,000000,23.9351,24.169,23.589,23.9999,191578.95804345,0
+CAL.US,D,20160222,000000,24.2158,24.5878,24.1968,24.4535,271729.45127494,0
+CAL.US,D,20160223,000000,24.3998,24.7887,24.0407,24.6873,244049.99941867,0
+CAL.US,D,20160224,000000,24.4167,25.333,24.2247,25.3051,187248.67229712,0
+CAL.US,D,20160225,000000,25.8224,26.4839,25.134,25.4394,297978.54179949,0
+CAL.US,D,20160226,000000,25.4941,25.6583,25.0325,25.4861,275162.11743644,0
+CAL.US,D,20160229,000000,25.514,25.9498,25.328,25.7139,329067.54083579,0
+CAL.US,D,20160301,000000,25.8314,25.8314,24.6345,25.7229,411072.57845029,0
+CAL.US,D,20160302,000000,25.6941,26.093,25.4016,25.8224,231105.3801426,0
+CAL.US,D,20160303,000000,25.7677,26.2224,25.5867,26.0752,326410.86831315,0
+CAL.US,D,20160304,000000,26.0284,26.5387,25.8692,26.2054,263854.92515219,0
+CAL.US,D,20160307,000000,26.103,26.5477,25.9916,26.3318,191682.49087351,0
+CAL.US,D,20160308,000000,26.1218,26.2393,25.9567,26.0184,218798.04061657,0
+CAL.US,D,20160309,000000,26.1408,26.2691,25.8911,26.0364,165794.25749448,0
+CAL.US,D,20160310,000000,26.1587,26.286,25.514,25.7677,275559.16081383,0
+CAL.US,D,20160311,000000,26.085,26.6213,25.8463,26.5755,318198.60402634,0
+CAL.US,D,20160314,000000,26.5297,26.7546,26.0284,26.5019,225478.42108782,0
+CAL.US,D,20160315,000000,26.4561,26.5208,26.1965,26.294,204368.78066099,0
+CAL.US,D,20160316,000000,24.4973,25.7876,24.0784,24.3252,746886.84118241,0
+CAL.US,D,20160317,000000,24.2346,24.4784,23.9799,24.2634,779297.64285485,0
+CAL.US,D,20160318,000000,24.3808,25.517,24.3808,24.8265,944234.48768877,0
+CAL.US,D,20160321,000000,24.8455,25.1618,24.7351,24.8455,770990.89229595,0
+CAL.US,D,20160322,000000,24.7529,25.0066,24.541,24.5888,354954.76904171,0
+CAL.US,D,20160323,000000,24.4784,24.6445,24.2634,24.343,467167.26887739,0
+CAL.US,D,20160324,000000,24.343,24.5142,23.9421,24.361,415155.59161223,0
+CAL.US,D,20160328,000000,24.4973,25.4812,24.366,25.0604,507149.03439415,0
+CAL.US,D,20160329,000000,25.0345,25.7448,24.9131,25.7169,291856.03240281,0
+CAL.US,D,20160330,000000,25.7617,25.9966,25.4076,25.517,309965.23110429,0
+CAL.US,D,20160331,000000,25.517,25.8732,25.4414,25.7359,347313.44307987,0
+CAL.US,D,20160401,000000,25.5071,25.8254,25.2712,25.2712,334176.83574031,0
+CAL.US,D,20160404,000000,25.3718,25.3718,24.3908,24.4446,366420.77867691,0
+CAL.US,D,20160405,000000,24.2894,24.549,23.9989,24.0496,308662.52675719,0
+CAL.US,D,20160406,000000,24.1073,24.3252,23.8635,24.1779,241849.67548674,0
+CAL.US,D,20160407,000000,24.0775,24.2158,23.2975,23.3622,353571.65084604,0
+CAL.US,D,20160408,000000,23.3363,23.3721,22.8508,22.9901,423730.72339076,0
+CAL.US,D,20160411,000000,23.0767,23.396,22.9623,23.2139,381524.50978751,0
+CAL.US,D,20160412,000000,23.2139,23.3264,22.616,23.1592,298883.19759608,0
+CAL.US,D,20160413,000000,23.379,23.579,23.0955,23.579,604292.98417799,0
+CAL.US,D,20160414,000000,23.571,23.8905,23.4428,23.6506,239925.77415933,0
+CAL.US,D,20160415,000000,23.6417,23.8825,23.579,23.8337,146440.65448614,0
+CAL.US,D,20160418,000000,23.8536,23.9521,23.7432,23.9143,136350.72683486,0
+CAL.US,D,20160419,000000,24.0177,24.1968,23.6865,23.7143,179255.53574771,0
+CAL.US,D,20160420,000000,23.7143,24.0635,23.571,23.9143,337662.77607649,0
+CAL.US,D,20160421,000000,24.0407,24.0407,23.379,23.4706,150345.75200808,0
+CAL.US,D,20160422,000000,23.4984,23.7432,23.1831,23.5512,379290.00996993,0
+CAL.US,D,20160425,000000,23.571,23.571,23.1523,23.3622,186582.24252696,0
+CAL.US,D,20160426,000000,23.4238,24.0496,23.4148,24.0257,151122.75082003,0
+CAL.US,D,20160427,000000,23.9341,24.1779,23.5084,23.8158,131812.37025531,0
+CAL.US,D,20160428,000000,23.6596,23.7432,23.1681,23.2696,168907.27860785,0
+CAL.US,D,20160429,000000,23.2875,23.2875,22.8418,22.9353,202087.03770738,0
+CAL.US,D,20160502,000000,23.0677,23.0677,22.7772,22.9433,272429.05175763,0
+CAL.US,D,20160503,000000,22.7772,23.0537,22.5524,22.7493,263023.64699244,0
+CAL.US,D,20160504,000000,22.6608,22.8229,22.3981,22.6508,185496.65557106,0
+CAL.US,D,20160505,000000,22.599,22.7234,21.7962,21.8132,388344.60932067,0
+CAL.US,D,20160506,000000,21.7316,22.1613,21.3675,22.1415,259628.17223591,0
+CAL.US,D,20160509,000000,22.1136,22.6966,22.1136,22.425,489925.39320022,0
+CAL.US,D,20160510,000000,22.425,22.425,22.033,22.2688,235576.39012396,0
+CAL.US,D,20160511,000000,22.0042,22.0042,21.067,21.1675,470632.10057833,0
+CAL.US,D,20160512,000000,21.1874,21.3675,20.7606,20.9436,287039.24287253,0
+CAL.US,D,20160513,000000,20.8044,21.4113,20.5139,20.9695,404464.57044276,0
+CAL.US,D,20160516,000000,20.9337,21.1038,20.5726,20.9148,460000.3846222,0
+CAL.US,D,20160517,000000,20.9436,21.0551,20.0324,20.1667,598306.17315079,0
+CAL.US,D,20160518,000000,20.0404,20.2661,19.7498,19.9678,335740.88509529,0
+CAL.US,D,20160519,000000,19.9578,20.3368,19.8573,20.0234,251451.08900787,0
+CAL.US,D,20160520,000000,20.0144,20.295,19.8672,20.2851,327577.87429075,0
+CAL.US,D,20160523,000000,20.1935,20.4333,19.9578,20.0762,372520.16909214,0
+CAL.US,D,20160524,000000,19.7876,20.1418,19.3489,19.6135,913067.0851501,0
+CAL.US,D,20160525,000000,19.6036,19.7787,19.4454,19.5289,899797.79496037,0
+CAL.US,D,20160526,000000,19.5469,19.8115,19.4593,19.7588,882534.95201526,0
+CAL.US,D,20160527,000000,21.9315,23.3363,21.3755,23.1313,3071360.7087642,0
+CAL.US,D,20160531,000000,23.1313,23.1313,22.0699,22.2499,724725.78968533,0
+CAL.US,D,20160601,000000,22.2499,22.7593,22.2081,22.5524,394966.6897517,0
+CAL.US,D,20160602,000000,22.599,22.9711,22.5712,22.9155,320350.67964912,0
+CAL.US,D,20160603,000000,22.9254,23.1145,22.6508,22.8418,427658.93989417,0
+CAL.US,D,20160606,000000,23.0069,23.0069,22.626,22.6608,306765.76510369,0
+CAL.US,D,20160607,000000,22.5524,23.0159,22.5136,22.7493,224012.87869735,0
+CAL.US,D,20160608,000000,22.7682,23.0447,22.6698,22.9353,251693.33572672,0
+CAL.US,D,20160609,000000,22.8508,22.9483,22.434,22.7145,356989.23941093,0
+CAL.US,D,20160610,000000,22.5234,22.7145,22.3544,22.5036,319219.85990338,0
+CAL.US,D,20160613,000000,22.4688,22.607,21.9693,22.0529,462626.90195163,0
+CAL.US,D,20160614,000000,22.0797,22.2409,21.841,22.0887,282153.09639785,0
+CAL.US,D,20160615,000000,22.2599,22.9284,22.2599,22.5244,410943.91629255,0
+CAL.US,D,20160616,000000,22.4449,22.4777,22.0887,22.2409,287959.98143884,0
+CAL.US,D,20160617,000000,22.3056,22.6528,22.1793,22.3404,537706.29685668,0
+CAL.US,D,20160620,000000,22.5344,22.9553,22.2957,22.3325,365402.5383192,0
+CAL.US,D,20160621,000000,22.4081,22.426,21.9405,21.9952,236941.4152037,0
+CAL.US,D,20160622,000000,22.0429,22.0797,21.5864,21.6122,194846.77581535,0
+CAL.US,D,20160623,000000,21.84,21.9126,21.5296,21.5764,199133.83911807,0
+CAL.US,D,20160624,000000,20.9556,21.7406,20.8154,21.6122,637003.3274364,0
+CAL.US,D,20160627,000000,21.4659,21.4659,20.4363,20.8382,363406.26452806,0
+CAL.US,D,20160628,000000,21.074,21.2311,20.8382,20.9108,299424.98590093,0
+CAL.US,D,20160629,000000,21.1844,21.8221,21.1367,21.7146,279686.40159248,0
+CAL.US,D,20160630,000000,21.8221,22.0887,21.645,22.0887,446842.66864737,0
+CAL.US,D,20160701,000000,22.1515,22.416,22.0699,22.2241,219929.86553541,0
+CAL.US,D,20160705,000000,22.2161,22.3155,21.6222,21.8758,190354.65719873,0
+CAL.US,D,20160706,000000,21.8032,22.4081,21.7684,22.3404,231303.39924474,0
+CAL.US,D,20160707,000000,22.3991,22.7254,22.3056,22.5146,205033.20008493,0
+CAL.US,D,20160708,000000,22.8249,23.3402,22.8209,23.2,256320.14753972,0
+CAL.US,D,20160711,000000,23.2467,24.1312,23.2467,24.1133,465337.85382206,0
+CAL.US,D,20160712,000000,24.1401,24.4137,23.8397,24.2038,428353.51451134,0
+CAL.US,D,20160713,000000,24.348,24.4236,24.0227,24.2416,283604.56636481,0
+CAL.US,D,20160714,000000,24.3222,24.5967,24.1401,24.166,213130.8746375,0
+CAL.US,D,20160715,000000,24.2864,24.3878,24.0287,24.1938,328745.88544145,0
+CAL.US,D,20160718,000000,24.2038,24.8255,24.2038,24.7887,397174.04989537,0
+CAL.US,D,20160719,000000,24.8255,24.9071,24.156,24.166,309800.38271468,0
+CAL.US,D,20160720,000000,24.2316,24.6425,23.8595,24.5769,242185.40330459,0
+CAL.US,D,20160721,000000,24.4704,24.557,23.9759,24.0555,191104.51633679,0
+CAL.US,D,20160722,000000,24.0048,24.1401,23.5024,23.8953,265727.56265113,0
+CAL.US,D,20160725,000000,23.9391,24.2605,23.8695,24.2316,172674.66741408,0
+CAL.US,D,20160726,000000,24.3222,24.5769,24.1401,24.2217,265463.2021239,0
+CAL.US,D,20160727,000000,24.3122,24.6425,24.175,24.5122,276250.71991166,0
+CAL.US,D,20160728,000000,24.4704,24.5202,23.7293,24.1312,197669.3019007,0
+CAL.US,D,20160729,000000,24.0367,24.1023,23.7481,24.0138,228473.83694763,0
+CAL.US,D,20160801,000000,23.9103,24.1401,23.6914,23.7103,323610.45603615,0
+CAL.US,D,20160802,000000,23.6198,23.6198,23.0099,23.1523,410189.03128895,0
+CAL.US,D,20160803,000000,23.0189,23.0707,22.5732,22.9085,276575.39082532,0
+CAL.US,D,20160804,000000,23.0021,23.2079,22.3235,22.416,375002.94666722,0
+CAL.US,D,20160805,000000,22.6,23.1711,22.5534,23.0289,285997.88353335,0
+CAL.US,D,20160808,000000,23.0557,23.2547,22.8995,23.0389,173422.51620593,0
+CAL.US,D,20160809,000000,22.9463,22.9463,22.3325,22.3593,221943.22726938,0
+CAL.US,D,20160810,000000,22.4688,22.6438,22.1047,22.1136,265237.03817476,0
+CAL.US,D,20160811,000000,22.3792,23.0099,22.3792,22.5822,379735.30165647,0
+CAL.US,D,20160812,000000,22.6,22.8995,22.4688,22.6528,270898.17311518,0
+CAL.US,D,20160815,000000,22.7155,23.0189,22.7155,22.9284,276096.92842624,0
+CAL.US,D,20160816,000000,22.8707,23.0707,22.6896,22.7513,274687.67572978,0
+CAL.US,D,20160817,000000,22.6,23.0796,22.4081,23.0796,410983.11804373,0
+CAL.US,D,20160818,000000,23.2079,23.6288,23.1811,23.5214,274578.11186109,0
+CAL.US,D,20160819,000000,23.5214,23.9103,23.4468,23.6646,231047.08010237,0
+CAL.US,D,20160822,000000,23.592,23.6725,23.2368,23.6546,381752.68408287,0
+CAL.US,D,20160823,000000,23.7651,24.1083,23.4268,23.9302,448807.78207219,0
+CAL.US,D,20160824,000000,23.8109,23.9302,23.5214,23.5661,232630.2277464,0
+CAL.US,D,20160825,000000,23.5024,23.584,23.2268,23.2915,349449.43593292,0
+CAL.US,D,20160826,000000,23.3104,23.6198,22.8528,23.1523,295331.92100792,0
+CAL.US,D,20160829,000000,23.1263,23.5452,23.0389,23.4736,372400.55349236,0
+CAL.US,D,20160830,000000,23.3104,23.4826,22.1047,22.1335,927219.92250117,0
+CAL.US,D,20160831,000000,22.033,24.3032,21.0889,23.6646,1988458.5702283,0
+CAL.US,D,20160901,000000,23.6098,23.6098,22.3235,22.4866,837722.32454472,0
+CAL.US,D,20160902,000000,22.5534,22.9652,22.3504,22.5822,354950.74834929,0
+CAL.US,D,20160906,000000,22.609,22.6359,22.1405,22.4618,487934.14527462,0
+CAL.US,D,20160907,000000,22.3991,22.8627,22.1893,22.7782,463734.60271589,0
+CAL.US,D,20160908,000000,22.6708,23.0885,22.6438,23.0099,359202.63059325,0
+CAL.US,D,20160909,000000,22.806,23.0477,22.4866,22.4956,353017.80046391,0
+CAL.US,D,20160912,000000,22.3991,23.0389,22.3325,23.0021,312626.92949247,0
+CAL.US,D,20160913,000000,22.7254,23.1085,22.4956,22.609,270213.6502291,0
+CAL.US,D,20160914,000000,22.6528,22.8797,22.3593,22.5732,260404.16587477,0
+CAL.US,D,20160915,000000,22.4866,23.1363,22.3683,23.1194,333713.45093783,0
+CAL.US,D,20160916,000000,23.003,23.2189,22.5732,22.807,577841.85385886,0
+CAL.US,D,20160919,000000,22.8637,23.1453,22.7622,23.0199,317807.5916876,0
+CAL.US,D,20160920,000000,23.1542,23.1542,22.4071,22.6806,467745.2434141,0
+CAL.US,D,20160921,000000,22.8637,23.0199,22.5344,22.9662,252289.40337937,0
+CAL.US,D,20160922,000000,23.0557,23.2836,22.9195,23.1642,310610.55223918,0
+CAL.US,D,20160923,000000,23.1273,23.4756,23.1273,23.394,241704.93055929,0
+CAL.US,D,20160926,000000,23.2099,23.403,23.0299,23.0299,240015.23456589,0
+CAL.US,D,20160927,000000,23.0399,23.3323,23.0299,23.0905,247222.32574537,0
+CAL.US,D,20160928,000000,23.0399,23.1363,22.6986,22.807,234078.68219405,0
+CAL.US,D,20160929,000000,22.7622,22.9841,22.5046,22.5146,223462.04383453,0
+CAL.US,D,20160930,000000,22.6528,23.2487,22.4538,23.1363,315084.57773987,0
+CAL.US,D,20161003,000000,23.0627,23.3323,22.8807,23.2656,260501.66766617,0
+CAL.US,D,20161004,000000,23.2487,23.6487,23.2487,23.4496,169557.62560828,0
+CAL.US,D,20161005,000000,23.4596,24.1272,23.4596,24.0088,222252.82058643,0
+CAL.US,D,20161006,000000,23.9601,24.2744,23.6228,23.8059,176218.90779049,0
+CAL.US,D,20161007,000000,23.8825,24.2914,23.7332,23.8536,335584.07809056,0
+CAL.US,D,20161010,000000,23.9889,24.1799,23.9243,24.1083,140425.69861194,0
+CAL.US,D,20161011,000000,24.0884,24.1272,23.7332,23.9143,203321.39028316,0
+CAL.US,D,20161012,000000,23.9989,24.6107,23.9143,24.3739,172132.87910924,0
+CAL.US,D,20161013,000000,24.1988,24.1988,23.7551,23.9521,183493.34556817,0
+CAL.US,D,20161014,000000,24.0317,24.1272,23.7651,23.9341,149769.78781758,0
+CAL.US,D,20161017,000000,23.8993,24.0536,23.5144,23.5322,152509.88970814,0
+CAL.US,D,20161018,000000,23.7044,23.7233,23.2288,23.2388,188793.62336307,0
+CAL.US,D,20161019,000000,23.3124,23.6039,22.9383,23.5054,202861.02100001,0
+CAL.US,D,20161020,000000,23.4118,23.6745,23.377,23.4596,196820.93579813,0
+CAL.US,D,20161021,000000,23.201,23.4298,23.0627,23.4118,255757.25059962,0
+CAL.US,D,20161024,000000,23.5144,23.8059,23.4756,23.5492,91930.11687617,0
+CAL.US,D,20161025,000000,23.3681,23.377,22.8906,23.192,258272.19371413,0
+CAL.US,D,20161026,000000,23.1105,23.6128,23.0717,23.0717,137202.10845676,0
+CAL.US,D,20161027,000000,23.1731,23.1731,22.23,22.2499,374978.82251264,0
+CAL.US,D,20161028,000000,22.23,22.5632,22.1225,22.2757,384791.3223863,0
+CAL.US,D,20161031,000000,22.2857,22.9195,22.2857,22.8807,281229.34231222,0
+CAL.US,D,20161101,000000,22.7702,22.9941,22.2071,22.3583,255867.81964142,0
+CAL.US,D,20161102,000000,22.3225,22.628,22.1603,22.3225,285215.85885585,0
+CAL.US,D,20161103,000000,22.4071,22.4538,22.0877,22.1405,194894.01895139,0
+CAL.US,D,20161104,000000,22.1981,22.5912,22.1037,22.1981,239790.07578985,0
+CAL.US,D,20161107,000000,22.6438,22.807,22.4449,22.628,248750.18886849,0
+CAL.US,D,20161108,000000,22.609,22.9195,22.3315,22.7344,138617.39219186,0
+CAL.US,D,20161109,000000,22.3394,23.8635,22.1505,23.8337,231072.20943005,0
+CAL.US,D,20161110,000000,24.1441,25.5528,24.1441,24.8942,483360.60763632,0
+CAL.US,D,20161111,000000,25.0484,25.9627,24.5729,25.9209,642642.34856846,0
+CAL.US,D,20161114,000000,26.1676,27.2819,25.9558,26.2214,411187.16818452,0
+CAL.US,D,20161115,000000,26.1676,26.1676,24.4565,24.9479,463624.03367409,0
+CAL.US,D,20161116,000000,24.9479,25.4513,24.7022,24.8843,551131.38887805,0
+CAL.US,D,20161117,000000,24.9848,25.3708,24.6833,25.2156,443760.80790034,0
+CAL.US,D,20161118,000000,25.1062,25.4881,24.5629,25.3628,320096.37085297,0
+CAL.US,D,20161121,000000,25.3449,25.4712,24.8226,24.9848,326109.31638095,0
+CAL.US,D,20161122,000000,25.1598,26.3049,24.9947,26.0264,544009.73741269,0
+CAL.US,D,20161123,000000,27.448,30.6206,27.2182,29.7232,1802815.1593835,0
+CAL.US,D,20161125,000000,29.395,30.8335,29.2716,30.2366,438026.29532308,0
+CAL.US,D,20161128,000000,30.2028,30.6295,29.7979,30.2446,565046.00020268,0
+CAL.US,D,20161129,000000,30.2834,30.4216,29.5242,29.7799,540011.15879177,0
+CAL.US,D,20161130,000000,29.7153,30.4962,29.4039,29.9541,508643.72680474,0
+CAL.US,D,20161201,000000,29.7332,30.7709,29.7332,30.0067,420016.60875922,0
+CAL.US,D,20161202,000000,29.9003,30.4306,29.4686,30.0834,285781.77131528,0
+CAL.US,D,20161205,000000,30.1839,30.9569,30.0923,30.6673,373721.35095538,0
+CAL.US,D,20161206,000000,30.8335,31.0782,30.3012,30.9251,369384.02899729,0
+CAL.US,D,20161207,000000,31.7289,32.9914,31.5279,32.7904,522296.99312147,0
+CAL.US,D,20161208,000000,33.0092,33.3127,32.278,32.862,532591.97608663,0
+CAL.US,D,20161209,000000,32.8093,32.8978,32.075,32.5615,312461.07592976,0
+CAL.US,D,20161212,000000,32.5895,32.6163,31.8821,32.4153,380584.67293217,0
+CAL.US,D,20161213,000000,30.9668,32.3974,30.9339,32.089,289051.59943339,0
+CAL.US,D,20161214,000000,32.7098,33.4927,31.5807,32.8182,527055.48261151,0
+CAL.US,D,20161215,000000,33.0182,33.2639,31.7389,31.901,423133.65056502,0
+CAL.US,D,20161216,000000,32.0234,32.7237,31.5279,31.6284,889687.76384695,0
+CAL.US,D,20161219,000000,31.8214,32.4153,31.5547,31.9587,425675.73335343,0
+CAL.US,D,20161220,000000,32.2213,32.6819,32.097,32.5815,294292.57201495,0
+CAL.US,D,20161221,000000,32.3536,32.5427,32.0323,32.0612,229873.03791302,0
+CAL.US,D,20161222,000000,32.1138,32.1855,30.4266,30.7012,485268.42619401,0
+CAL.US,D,20161223,000000,30.7091,31.3777,30.7091,30.9041,219304.64786266,0
+CAL.US,D,20161227,000000,30.7758,31.2612,30.5977,30.8305,203525.44042395,0
+CAL.US,D,20161228,000000,30.8853,31.1429,30.3798,30.7012,187345.16891541,0
+CAL.US,D,20161229,000000,30.7489,31.1797,30.1431,30.3998,160238.66573032,0
+CAL.US,D,20161230,000000,30.4366,30.5022,29.8864,30.0883,231294.35268677,0
+CAL.US,D,20170103,000000,30.3898,30.5102,29.5939,29.8953,250385.6055141,0
+CAL.US,D,20170104,000000,30.1341,31.123,30.1341,30.6743,420082.9501843,0
+CAL.US,D,20170105,000000,30.0983,30.0983,28.8627,29.3253,348196.9902412,0
+CAL.US,D,20170106,000000,29.39,29.39,28.6318,28.6946,250827.88168132,0
+CAL.US,D,20170109,000000,28.5742,28.9234,28.4279,28.7394,301618.27362109,0
+CAL.US,D,20170110,000000,28.604,29.4526,28.604,29.2189,267109.67567369,0
+CAL.US,D,20170111,000000,29.2557,29.2557,28.1783,28.814,332036.82219481,0
+CAL.US,D,20170112,000000,28.6388,28.794,28.1245,28.5175,261782.25820489,0
+CAL.US,D,20170113,000000,28.6318,28.8527,28.1503,28.4817,262641.68121165,0
+CAL.US,D,20170117,000000,28.5175,30.0983,28.5175,28.8876,450490.44185385,0
+CAL.US,D,20170118,000000,28.814,29.1701,28.3921,28.9134,184844.29822441,0
+CAL.US,D,20170119,000000,28.9691,28.9691,27.9226,28.0977,200809.46268797,0
+CAL.US,D,20170120,000000,28.0698,28.4817,27.7962,28.2071,182340.41201407,0
+CAL.US,D,20170123,000000,28.1683,28.2269,27.6748,28.034,206659.57017258,0
+CAL.US,D,20170124,000000,28.1325,28.6478,28.034,28.3593,184317.58751617,0
+CAL.US,D,20170125,000000,28.594,28.9333,28.1414,28.7473,245424.07105637,0
+CAL.US,D,20170126,000000,28.6478,28.8965,27.7226,27.831,351247.69062192,0
+CAL.US,D,20170127,000000,27.8947,27.8947,27.1446,27.2719,242510.07421825,0
+CAL.US,D,20170130,000000,27.0461,27.6122,26.7068,27.3077,200231.48815126,0
+CAL.US,D,20170131,000000,26.9894,28.2269,26.5019,28.1881,346716.37025412,0
+CAL.US,D,20170201,000000,28.2917,28.5175,27.7037,28.0419,229415.68414919,0
+CAL.US,D,20170202,000000,28.0608,28.6658,27.6271,28.1325,219153.87189657,0
+CAL.US,D,20170203,000000,28.1881,28.5563,27.848,28.1076,302963.19523869,0
+CAL.US,D,20170206,000000,28.0608,28.623,27.6649,27.7962,250047.86735004,0
+CAL.US,D,20170207,000000,27.8758,27.9046,27.1635,27.1903,259686.47227613,0
+CAL.US,D,20170208,000000,27.1545,27.8688,27.0819,27.7126,222300.06372248,0
+CAL.US,D,20170209,000000,27.7326,28.7134,27.7326,28.5085,231929.6220906,0
+CAL.US,D,20170210,000000,28.7304,29.0577,28.5264,28.9134,346113.26638973,0
+CAL.US,D,20170213,000000,29.0775,29.1333,28.1414,28.1881,227391.26551105,0
+CAL.US,D,20170214,000000,28.0171,28.9234,28.0171,28.3305,173838.65787236,0
+CAL.US,D,20170215,000000,28.2359,28.5642,28.0698,28.4618,128012.81590964,0
+CAL.US,D,20170216,000000,28.3752,28.6658,27.5753,27.7604,135394.80720979,0
+CAL.US,D,20170217,000000,27.6938,28.1245,27.5753,27.9424,215011.55352129,0
+CAL.US,D,20170221,000000,28.1971,28.5175,27.9614,28.3663,150657.35567134,0
+CAL.US,D,20170222,000000,28.3105,28.594,28.0897,28.3832,198221.14193662,0
+CAL.US,D,20170223,000000,28.4369,28.4369,27.2251,27.3465,201250.73368208,0
+CAL.US,D,20170224,000000,27.2997,28.5364,27.2997,28.1683,212748.90885672,0
+CAL.US,D,20170227,000000,28.1325,28.3493,27.7226,28.1503,203617.91634982,0
+CAL.US,D,20170228,000000,27.9424,27.9424,27.073,27.3843,222857.93479704,0
+CAL.US,D,20170301,000000,27.8758,28.1733,27.0819,27.3645,394364.59106041,0
+CAL.US,D,20170302,000000,27.3843,27.6122,27.1028,27.4848,240351.96755683,0
+CAL.US,D,20170303,000000,28.0797,30.0983,27.1545,27.8062,551647.0426821,0
+CAL.US,D,20170306,000000,27.7037,27.9992,27.0461,27.5395,471468.40460362,0
+CAL.US,D,20170307,000000,27.3077,27.8062,27.2003,27.2629,163194.87983895,0
+CAL.US,D,20170308,000000,27.2819,28.0698,26.9008,27.7604,233714.8095292,0
+CAL.US,D,20170309,000000,27.6938,27.9713,27.2251,27.4211,267589.14324588,0
+CAL.US,D,20170310,000000,27.5574,28.3832,27.1714,28.3305,495386.49869229,0
+CAL.US,D,20170313,000000,28.2817,28.4011,27.6032,27.6848,279406.96346865,0
+CAL.US,D,20170314,000000,27.6559,28.3921,27.646,28.1165,383966.07526518,0
+CAL.US,D,20170315,000000,28.2171,28.8786,27.9524,28.7134,397831.43310756,0
+CAL.US,D,20170316,000000,28.6756,29.3452,28.6388,29.0775,640884.30080377,0
+CAL.US,D,20170317,000000,25.9298,26.1398,24.6326,25.6791,2380731.3960523,0
+CAL.US,D,20170320,000000,25.1012,25.2832,24.1451,24.162,1027153.2276578,0
+CAL.US,D,20170321,000000,24.2276,24.2664,23.1801,23.9073,913090.20413157,0
+CAL.US,D,20170322,000000,23.8993,24.2924,23.5482,24.2376,789022.69266816,0
+CAL.US,D,20170323,000000,24.2566,24.944,23.9601,24.4585,653690.20619102,0
+CAL.US,D,20170324,000000,24.366,24.5659,24.0516,24.4844,503130.35231109,0
+CAL.US,D,20170327,000000,24.2187,24.7141,23.9341,24.6226,439815.5034541,0
+CAL.US,D,20170328,000000,24.5112,24.744,24.346,24.6783,347117.43432394,0
+CAL.US,D,20170329,000000,24.6515,25.4483,24.6415,24.9897,367057.05325385,0
+CAL.US,D,20170330,000000,24.8634,25.121,24.5958,24.9798,447896.09006385,0
+CAL.US,D,20170331,000000,25.0176,25.0176,24.1093,24.2754,530551.47467878,0
+CAL.US,D,20170403,000000,24.2824,24.356,23.9421,24.0317,402137.59469932,0
+CAL.US,D,20170404,000000,23.9601,23.9601,23.3432,23.4656,346671.13746429,0
+CAL.US,D,20170405,000000,23.5224,23.8237,22.8399,22.9145,378374.29726916,0
+CAL.US,D,20170406,000000,22.9244,23.585,22.8807,23.382,382937.7831764,0
+CAL.US,D,20170407,000000,23.3194,23.6118,23.2955,23.5302,285786.79718081,0
+CAL.US,D,20170410,000000,23.5402,23.9421,23.2259,23.4368,378957.29767141,0
+CAL.US,D,20170411,000000,23.4268,23.8327,23.3562,23.7123,294477.5238667,0
+CAL.US,D,20170412,000000,23.8725,24.0257,23.571,23.778,347852.21586539,0
+CAL.US,D,20170413,000000,23.7511,23.9243,23.5572,23.9143,524551.59640118,0
+CAL.US,D,20170417,000000,24.0177,24.1282,23.7929,23.9989,382519.63116375,0
+CAL.US,D,20170418,000000,24.0257,24.2476,23.8427,24.1908,197113.44117235,0
+CAL.US,D,20170419,000000,24.3002,25.0912,24.2476,25.0365,389506.58943274,0
+CAL.US,D,20170420,000000,25.2216,26.1398,25.121,25.8353,352842.90034323,0
+CAL.US,D,20170421,000000,25.7816,26.0264,25.5965,25.8831,393137.27469637,0
+CAL.US,D,20170424,000000,26.3487,26.4422,25.8453,26.1498,584901.18459157,0
+CAL.US,D,20170425,000000,26.3149,26.5427,26.102,26.112,260282.53992877,0
+CAL.US,D,20170426,000000,26.2303,26.8402,26.1955,26.5705,295719.91782734,0
+CAL.US,D,20170427,000000,26.7188,26.7188,26.287,26.4591,189788.74473931,0
+CAL.US,D,20170428,000000,26.4521,26.7267,26.2253,26.4781,323054.59530781,0
+CAL.US,D,20170501,000000,26.5337,26.7456,26.2303,26.2691,355275.41926295,0
+CAL.US,D,20170502,000000,26.295,26.4781,26.1208,26.1856,293977.95283236,0
+CAL.US,D,20170503,000000,26.1398,26.1676,25.6513,25.7717,483311.35415406,0
+CAL.US,D,20170504,000000,25.8353,25.9985,25.147,25.3021,304077.93221471,0
+CAL.US,D,20170505,000000,25.3857,25.6513,25.1111,25.6413,317406.52761778,0
+CAL.US,D,20170508,000000,25.6712,25.7717,25.3757,25.6135,286701.50470847,0
+CAL.US,D,20170509,000000,25.6135,26.0264,25.6135,25.8165,232396.0224124,0
+CAL.US,D,20170510,000000,25.8085,26.3855,25.8085,26.2492,246396.07345115,0
+CAL.US,D,20170511,000000,25.9985,26.084,24.5759,24.9251,310409.51761772,0
+CAL.US,D,20170512,000000,24.744,24.744,24.0794,24.2664,310992.51801997,0
+CAL.US,D,20170515,000000,24.2376,24.5659,24.0088,24.0416,591436.82013537,0
+CAL.US,D,20170516,000000,23.9341,24.2924,23.6477,23.97,428520.37324715,0
+CAL.US,D,20170517,000000,23.6218,23.8943,23.2806,23.7223,367326.43964661,0
+CAL.US,D,20170518,000000,23.8049,24.1908,23.6666,23.6666,286965.86523569,0
+CAL.US,D,20170519,000000,23.5572,23.5572,22.5175,22.5364,507981.31772701,0
+CAL.US,D,20170522,000000,22.611,23.5482,22.603,23.4656,381903.46004897,0
+CAL.US,D,20170523,000000,23.4934,23.5144,22.803,22.8757,420909.20247852,0
+CAL.US,D,20170524,000000,22.812,23.1891,22.6468,22.9145,488750.34583776,0
+CAL.US,D,20170525,000000,23.0687,23.1612,22.4638,22.803,667243.96037013,0
+CAL.US,D,20170526,000000,24.7897,25.0624,23.7681,24.8783,907325.53636109,0
+CAL.US,D,20170530,000000,25.7717,26.0084,25.121,25.3946,580996.08706963,0
+CAL.US,D,20170531,000000,25.4394,25.4394,24.6684,25.121,411255.51995582,0
+CAL.US,D,20170601,000000,25.1738,25.3946,24.8077,25.3588,521764.25137459,0
+CAL.US,D,20170602,000000,25.4394,25.5509,24.7341,25.0454,437037.20498548,0
+CAL.US,D,20170605,000000,24.9619,24.9619,24.6127,24.7699,319957.65696416,0
+CAL.US,D,20170606,000000,24.6595,24.7141,23.778,24.162,399285.91859385,0
+CAL.US,D,20170607,000000,24.1809,24.4406,23.8993,24.3958,195130.23463162,0
+CAL.US,D,20170608,000000,24.4684,24.5958,24.2516,24.3858,204374.81169964,0
+CAL.US,D,20170609,000000,24.3958,25.3498,24.1908,25.2752,311581.54946086,0
+CAL.US,D,20170612,000000,25.2464,26.1398,25.2464,25.5965,274116.73740482,0
+CAL.US,D,20170613,000000,25.5597,25.7359,25.1558,25.4036,240118.76739593,0
+CAL.US,D,20170614,000000,25.4583,25.4683,24.9081,25.4135,363934.98558251,0
+CAL.US,D,20170615,000000,25.1101,25.322,24.545,25.1002,189349.48409141,0
+CAL.US,D,20170616,000000,24.6763,24.6763,24.1053,24.5739,438715.84407469,0
+CAL.US,D,20170619,000000,24.6117,24.7877,24.1879,24.6763,244804.88442226,0
+CAL.US,D,20170620,000000,24.6117,24.6117,23.8197,23.9571,209494.15833522,0
+CAL.US,D,20170621,000000,23.8685,24.1501,23.1741,23.3691,291684.14780145,0
+CAL.US,D,20170622,000000,23.3592,23.8387,23.0279,23.7083,333965.74938777,0
+CAL.US,D,20170623,000000,23.7083,24.1968,23.571,24.1501,317207.50334252,0
+CAL.US,D,20170626,000000,24.2158,24.9509,24.1252,24.8873,328018.14011175,0
+CAL.US,D,20170627,000000,24.8873,25.6324,24.7589,25.331,358080.85740548,0
+CAL.US,D,20170628,000000,25.4782,25.708,25.3946,25.5787,227591.2949594,0
+CAL.US,D,20170629,000000,25.6235,26.3985,25.5687,25.8175,366886.1738256,0
+CAL.US,D,20170630,000000,25.9647,25.9916,25.3498,25.5887,224098.31841147,0
+CAL.US,D,20170703,000000,25.6981,26.3517,25.5687,26.2234,99385.485813163,0
+CAL.US,D,20170705,000000,26.085,26.3019,25.2554,25.4583,218673.39915127,0
+CAL.US,D,20170706,000000,25.3668,25.3668,24.5838,24.7779,335326.75377508,0
+CAL.US,D,20170707,000000,24.8147,25.2294,24.6943,25.1818,135193.77258833,0
+CAL.US,D,20170710,000000,24.9609,24.9609,24.4376,24.4814,260989.17662322,0
+CAL.US,D,20170711,000000,24.545,24.6943,24.2446,24.5639,267193.10504161,0
+CAL.US,D,20170712,000000,24.7032,24.8873,24.363,24.4466,181521.19593161,0
+CAL.US,D,20170713,000000,24.554,25.322,24.353,25.2116,234651.63086522,0
+CAL.US,D,20170714,000000,25.2206,25.2752,24.5739,24.9987,286233.09404046,0
+CAL.US,D,20170717,000000,25.0076,25.6324,24.8972,25.1548,412295.87412189,0
+CAL.US,D,20170718,000000,25.12,25.13,24.2247,24.363,457546.75706723,0
+CAL.US,D,20170719,000000,24.4018,24.7321,24.2734,24.5371,306496.37871093,0
+CAL.US,D,20170720,000000,24.6575,24.8703,24.2794,24.7221,159286.76679768,0
+CAL.US,D,20170721,000000,25.0902,25.137,24.2346,24.554,175211.72433696,0
+CAL.US,D,20170724,000000,24.363,24.6763,23.4696,23.7273,262949.2641825,0
+CAL.US,D,20170725,000000,23.8685,24.7121,23.778,24.5739,245531.62457885,0
+CAL.US,D,20170726,000000,24.6664,25.0713,24.6395,24.9987,193032.43835664,0
+CAL.US,D,20170727,000000,25.0076,25.6373,24.7779,25.5887,230625.91257041,0
+CAL.US,D,20170728,000000,25.6722,25.8463,25.12,25.4215,942830.26085785,0
+CAL.US,D,20170731,000000,25.4782,25.4782,24.5281,25.128,236294.08372258,0
+CAL.US,D,20170801,000000,25.2832,25.5509,24.8147,25.2752,323649.65778734,0
+CAL.US,D,20170802,000000,25.1738,25.1738,24.2068,24.2794,292995.89870651,0
+CAL.US,D,20170803,000000,24.2894,24.7957,24.0227,24.1152,166929.09793264,0
+CAL.US,D,20170804,000000,24.2894,24.6495,23.7273,24.2158,296899.99105534,0
+CAL.US,D,20170807,000000,24.2446,24.545,24.0297,24.3262,131226.35433374,0
+CAL.US,D,20170808,000000,24.5182,25.4215,24.5182,24.7589,195100.0794384,0
+CAL.US,D,20170809,000000,24.545,24.545,23.9302,24.2158,256019.60078063,0
+CAL.US,D,20170810,000000,24.0138,24.0138,23.1841,23.2497,194736.20677355,0
+CAL.US,D,20170811,000000,22.9921,23.7641,22.7602,23.7461,255293.86579715,0
+CAL.US,D,20170814,000000,23.8685,23.8685,23.4696,23.5253,172661.60016369,0
+CAL.US,D,20170815,000000,23.4884,23.7173,22.815,22.8239,327216.01197211,0
+CAL.US,D,20170816,000000,22.8697,23.0379,22.7503,22.8617,365613.62467174,0
+CAL.US,D,20170817,000000,22.8428,22.9731,22.3932,22.421,455160.47611046,0
+CAL.US,D,20170818,000000,22.0131,22.2171,21.462,21.647,572740.60033922,0
+CAL.US,D,20170821,000000,21.6748,21.6868,20.6213,20.9298,743511.46988803,0
+CAL.US,D,20170822,000000,21.1953,22.9921,21.1953,22.3355,860900.61122641,0
+CAL.US,D,20170823,000000,22.1902,22.6866,22.0807,22.5682,257353.46549404,0
+CAL.US,D,20170824,000000,22.8518,23.7173,22.5384,23.2666,1034361.3240104,0
+CAL.US,D,20170825,000000,23.2497,24.2536,23.1841,24.2247,616188.20273002,0
+CAL.US,D,20170828,000000,24.3072,24.3212,23.3333,23.4616,1013514.0337646,0
+CAL.US,D,20170829,000000,23.0627,23.395,22.4489,22.8518,1138710.3546275,0
+CAL.US,D,20170830,000000,23.8585,25.9647,23.8585,24.6027,1824063.5136992,0
+CAL.US,D,20170831,000000,24.6843,25.2932,24.6763,24.8535,821333.98220297,0
+CAL.US,D,20170901,000000,24.9609,25.5887,24.9609,25.5787,323197.32988905,0
+CAL.US,D,20170905,000000,25.5439,25.7179,24.7421,24.8057,517748.58481084,0
+CAL.US,D,20170906,000000,24.8703,25.6324,24.8345,25.2374,403775.02169114,0
+CAL.US,D,20170907,000000,25.3498,25.3946,24.9887,25.2374,170961.85243921,0
+CAL.US,D,20170908,000000,25.1916,25.514,25.0902,25.322,374291.28410724,0
+CAL.US,D,20170911,000000,25.6623,25.8175,25.3996,25.7458,226057.40079764,0
+CAL.US,D,20170912,000000,25.8095,26.288,25.8095,26.0374,175950.52657084,0
+CAL.US,D,20170913,000000,26.2064,26.7656,26.2064,26.4721,216482.1217773,0
+CAL.US,D,20170914,000000,26.4363,26.5179,25.9916,26.1876,334158.74262437,0
+CAL.US,D,20170915,000000,26.3169,26.6213,26.1696,26.6113,673010.63848682,0
+CAL.US,D,20170918,000000,26.6969,26.8054,26.3069,26.3607,183513.44903031,0
+CAL.US,D,20170919,000000,26.4193,26.5825,26.1418,26.288,268349.05411502,0
+CAL.US,D,20170920,000000,26.2512,26.7317,26.0104,26.6392,408828.02690164,0
+CAL.US,D,20170921,000000,26.7138,26.9904,26.7138,26.9616,472200.17062574,0
+CAL.US,D,20170922,000000,26.8511,27.4331,26.6591,27.3505,291490.14939174,0
+CAL.US,D,20170925,000000,27.3585,28.0071,27.2669,27.7574,570417.6452882,0
+CAL.US,D,20170926,000000,27.849,28.1424,27.5903,27.9116,261582.22875654,0
+CAL.US,D,20170927,000000,28.0698,28.3325,27.7474,28.0608,508146.16611661,0
+CAL.US,D,20170928,000000,28.033,28.2837,27.8848,28.2469,423847.32347121,0
+CAL.US,D,20170929,000000,28.4458,28.4946,28.0977,28.1793,333220.91611524,0
+CAL.US,D,20171002,000000,28.2279,28.7692,27.8937,28.7354,249241.71851797,0
+CAL.US,D,20171003,000000,28.6806,28.8766,28.2647,28.5782,236948.45141545,0
+CAL.US,D,20171004,000000,28.608,28.789,28.2279,28.2469,198348.79892125,0
+CAL.US,D,20171005,000000,28.2181,28.7264,27.9892,28.4648,289395.36863609,0
+CAL.US,D,20171006,000000,28.3026,28.3125,27.7296,27.9116,549314.03590002,0
+CAL.US,D,20171009,000000,27.9116,28.1026,27.0829,27.2938,601861.47043139,0
+CAL.US,D,20171010,000000,27.3973,27.8748,27.3973,27.6251,231918.56518642,0
+CAL.US,D,20171011,000000,27.643,27.6918,27.0918,27.1098,260333.80375725,0
+CAL.US,D,20171012,000000,26.9526,27.1834,26.0472,26.3338,289612.48602727,0
+CAL.US,D,20171013,000000,26.3706,26.4551,25.6413,25.7617,588831.4114412,0
+CAL.US,D,20171016,000000,25.6871,26.0374,25.2912,25.329,491979.96703159,0
+CAL.US,D,20171017,000000,25.3747,25.911,25.3011,25.7717,246988.12041136,0
+CAL.US,D,20171018,000000,25.9388,26.3607,25.8632,26.2234,274840.4620421,0
+CAL.US,D,20171019,000000,26.0374,26.2412,25.8085,25.8732,155163.54671146,0
+CAL.US,D,20171020,000000,26.2064,27.2471,26.1596,27.1933,299455.14109414,0
+CAL.US,D,20171023,000000,27.2033,27.8142,27.0282,27.5445,515718.13513406,0
+CAL.US,D,20171024,000000,27.6002,28.028,27.6002,27.8588,201360.29755078,0
+CAL.US,D,20171025,000000,27.9116,28.0389,27.1098,27.9216,331926.25315302,0
+CAL.US,D,20171026,000000,28.0071,28.4289,28.0071,28.1793,220882.76964115,0
+CAL.US,D,20171027,000000,27.9982,27.9982,26.9526,27.4619,251798.878903,0
+CAL.US,D,20171030,000000,27.3317,27.3783,25.901,26.1139,353864.15622027,0
+CAL.US,D,20171031,000000,26.0572,26.0572,25.117,25.2344,480847.67486802,0
+CAL.US,D,20171101,000000,25.4762,25.6871,24.8305,25.2344,247481.66040706,0
+CAL.US,D,20171102,000000,25.2086,25.8165,25.0584,25.6971,208017.55904056,0
+CAL.US,D,20171103,000000,25.6971,25.901,25.5319,25.6613,207652.68120261,0
+CAL.US,D,20171106,000000,25.7617,25.9548,25.5627,25.8085,196465.10451813,0
+CAL.US,D,20171107,000000,25.8911,25.8911,24.5052,24.9479,488308.06967055,0
+CAL.US,D,20171108,000000,24.8942,25.2086,24.5599,25.1986,243205.65400852,0
+CAL.US,D,20171109,000000,25.0226,26.3706,25.0226,26.0472,173113.92806198,0
+CAL.US,D,20171110,000000,25.9388,26.5825,25.9388,26.4283,174755.37574624,0
+CAL.US,D,20171113,000000,26.288,26.5189,26.1468,26.1517,305231.87094191,0
+CAL.US,D,20171114,000000,25.9298,26.085,25.4295,26.0374,214841.67926616,0
+CAL.US,D,20171115,000000,25.8453,26.8889,25.5667,26.2323,294040.27356501,0
+CAL.US,D,20171116,000000,26.3895,26.9526,25.9686,26.9058,215204.5467579,0
+CAL.US,D,20171117,000000,27.1933,28.6428,27.1933,28.5503,658847.74940468,0
+CAL.US,D,20171120,000000,28.7174,28.799,27.5813,28.5682,457086.38778408,0
+CAL.US,D,20171121,000000,28.2559,28.9383,27.9753,28.618,732586.24338457,0
+CAL.US,D,20171122,000000,25.8543,28.7443,25.8543,28.0797,1222441.2744673,0
+CAL.US,D,20171124,000000,28.1165,28.1165,27.5177,27.5445,266280.40786016,0
+CAL.US,D,20171127,000000,27.6171,28.3075,27.4171,27.7862,540739.90929458,0
+CAL.US,D,20171128,000000,27.849,28.6279,27.6291,28.5404,318179.50573731,0
+CAL.US,D,20171129,000000,28.6608,30.3301,28.6608,30.2854,539915.66734657,0
+CAL.US,D,20171130,000000,30.2854,31.321,29.9719,30.1401,669352.81354928,0
+CAL.US,D,20171201,000000,29.8993,29.9351,28.2469,29.0289,476877.2410941,0
+CAL.US,D,20171204,000000,29.1681,30.8315,29.1681,29.9441,309779.27407943,0
+CAL.US,D,20171205,000000,29.9163,29.9163,29.0109,29.2835,346668.12194497,0
+CAL.US,D,20171206,000000,29.3352,30.0077,29.3352,29.5192,302121.86534786,0
+CAL.US,D,20171207,000000,29.6228,30.1311,29.5004,29.7511,279911.56036852,0
+CAL.US,D,20171208,000000,29.8893,30.2316,29.4726,29.8705,225455.30210635,0
+CAL.US,D,20171211,000000,29.9351,30.0843,29.586,29.6964,174543.28422059,0
+CAL.US,D,20171212,000000,29.761,29.9799,29.3034,29.3253,565199.7916881,0
+CAL.US,D,20171213,000000,29.4268,29.9719,29.0955,29.7879,151275.53713234,0
+CAL.US,D,20171214,000000,29.8068,30.0843,28.8378,28.8935,281015.24044036,0
+CAL.US,D,20171215,000000,29.1502,30.0744,29.1502,29.7511,495926.27665092,0
+CAL.US,D,20171218,000000,30.1699,30.7012,30.1699,30.4436,166974.33072247,0
+CAL.US,D,20171219,000000,30.7689,30.7689,29.9639,30.0843,222154.31362192,0
+CAL.US,D,20171220,000000,30.3788,30.3978,29.8893,30.1401,149362.69270912,0
+CAL.US,D,20171221,000000,30.2565,31.0981,30.0933,30.8693,379008.56149988,0
+CAL.US,D,20171222,000000,30.9251,30.9251,30.3202,30.7499,190063.15699761,0
+CAL.US,D,20171226,000000,30.7847,31.7767,30.6256,31.2484,199144.89602224,0
+CAL.US,D,20171227,000000,31.304,31.4036,30.7251,30.8783,166969.30485694,0
+CAL.US,D,20171228,000000,30.9499,31.2106,30.7101,31.0434,154120.17702606,0
+CAL.US,D,20171229,000000,31.1568,31.5438,30.9589,30.9767,227407.34828076,0
+CAL.US,D,20180102,000000,31.1926,31.7099,31.0056,31.0524,347244.08613547,0
+CAL.US,D,20180103,000000,31.0902,31.0902,30.0257,30.1381,337430.5810887,0
+CAL.US,D,20180104,000000,30.0625,30.359,29.1095,29.8426,337600.45534384,0
+CAL.US,D,20180105,000000,29.6834,30.1679,29.4696,29.8785,350901.91107301,0
+CAL.US,D,20180108,000000,30.0525,30.158,29.5064,29.8595,304494.07388114,0
+CAL.US,D,20180109,000000,29.7949,29.8645,29.378,29.5164,154475.00313295,0
+CAL.US,D,20180110,000000,29.4516,30.1481,29.4338,29.9521,276060.74219438,0
+CAL.US,D,20180111,000000,30.0157,30.6067,29.7382,30.4813,394734.49476391,0
+CAL.US,D,20180112,000000,30.6355,31.313,30.0725,30.9061,369575.01188769,0
+CAL.US,D,20180116,000000,31.118,31.1379,29.2965,29.3223,197510.48454975,0
+CAL.US,D,20180117,000000,29.4148,29.8048,29.2328,29.573,185020.20351819,0
+CAL.US,D,20180118,000000,29.5929,29.9421,29.4238,29.573,254863.65170721,0
+CAL.US,D,20180119,000000,29.6018,30.536,29.565,30.4156,235073.8035703,0
+CAL.US,D,20180122,000000,30.4246,30.6833,30.1759,30.5967,158676.62672154,0
+CAL.US,D,20180123,000000,29.7382,30.4156,29.4696,29.7193,413022.61427848,0
+CAL.US,D,20180124,000000,29.8426,30.1103,29.1095,29.2606,269615.57223024,0
+CAL.US,D,20180125,000000,29.4059,29.4059,28.6478,28.8627,303559.26289133,0
+CAL.US,D,20180126,000000,29.0915,29.2029,28.7562,28.9164,251366.65446685,0
+CAL.US,D,20180129,000000,28.7562,29.2865,28.613,28.8716,186987.32728922,0
+CAL.US,D,20180130,000000,28.603,28.9641,27.9544,27.9733,278111.29533332,0
+CAL.US,D,20180131,000000,28.1016,28.1285,27.2132,27.4261,474929.21561212,0
+CAL.US,D,20180201,000000,27.1585,27.5425,27.0282,27.2232,350166.12435845,0
+CAL.US,D,20180202,000000,27.058,27.1496,26.5467,26.6392,254039.40975921,0
+CAL.US,D,20180205,000000,26.4193,26.875,25.7697,25.7797,479750.02583482,0
+CAL.US,D,20180206,000000,25.4185,26.4731,25.0753,26.2224,406527.18565898,0
+CAL.US,D,20180207,000000,26.1686,26.9436,26.0462,26.7068,228759.30611011,0
+CAL.US,D,20180208,000000,26.8422,26.9714,26.1218,26.1218,320821.10066334,0
+CAL.US,D,20180209,000000,26.4821,27.824,26.093,27.3237,607667.35029927,0
+CAL.US,D,20180212,000000,27.4092,27.4699,26.1408,26.7974,274190.11504166,0
+CAL.US,D,20180213,000000,26.7884,27.3137,26.7884,27.058,212607.17944858,0
+CAL.US,D,20180214,000000,26.7785,27.3605,26.7337,27.1585,517394.76387707,0
+CAL.US,D,20180215,000000,27.3993,27.5644,26.8978,27.5097,181897.13067374,0
+CAL.US,D,20180216,000000,27.3803,27.7504,27.0014,27.0481,295884.76621695,0
+CAL.US,D,20180220,000000,26.7974,27.2401,26.3706,26.4373,369340.80655368,0
+CAL.US,D,20180221,000000,26.5925,27.0928,26.4094,26.4899,197096.35322953,0
+CAL.US,D,20180222,000000,26.5377,26.9626,26.288,26.6889,122861.30373462,0
+CAL.US,D,20180223,000000,26.8063,26.8511,26.2612,26.8332,247744.01058807,0
+CAL.US,D,20180226,000000,27.0014,27.6848,26.9168,27.5644,295254.52267865,0
+CAL.US,D,20180227,000000,27.7604,27.9246,26.2313,26.3268,291510.25285389,0
+CAL.US,D,20180228,000000,26.5189,27.1585,25.9,25.9189,352171.44470754,0
+CAL.US,D,20180301,000000,25.9,26.297,25.3459,26.0184,243602.69738591,0
+CAL.US,D,20180302,000000,25.7429,26.4373,25.5001,26.3417,204379.83756517,0
+CAL.US,D,20180305,000000,26.2313,26.6591,26.113,26.5189,280412.13657597,0
+CAL.US,D,20180306,000000,26.5745,26.9436,26.3069,26.88,337911.053834,0
+CAL.US,D,20180307,000000,26.5189,26.9814,26.2224,26.6303,235310.01925052,0
+CAL.US,D,20180308,000000,26.7228,26.7228,25.5101,25.5847,241160.12673512,0
+CAL.US,D,20180309,000000,25.8075,26.2134,25.3916,26.1866,291207.69574859,0
+CAL.US,D,20180312,000000,26.2224,26.8063,26.085,26.2801,448369.5265974,0
+CAL.US,D,20180313,000000,26.3706,27.0202,26.3706,26.9168,572925.55219096,0
+CAL.US,D,20180314,000000,29.1561,31.6463,28.8716,29.768,1718334.3804057,0
+CAL.US,D,20180315,000000,29.9232,30.2555,28.6658,29.0717,694881.19495589,0
+CAL.US,D,20180316,000000,29.1373,29.6755,28.7473,29.5462,703103.51097377,0
+CAL.US,D,20180319,000000,29.4984,30.4366,29.379,30.3232,547251.42068379,0
+CAL.US,D,20180320,000000,30.342,30.8813,30.1033,30.54,553898.6304425,0
+CAL.US,D,20180321,000000,30.5032,30.9857,30.5032,30.5579,356972.1514681,0
+CAL.US,D,20180322,000000,30.342,30.929,30.2336,30.2585,395019.96392639,0
+CAL.US,D,20180323,000000,30.4096,30.5579,30.0077,30.0077,439968.28976641,0
+CAL.US,D,20180326,000000,30.4744,31.1429,30.0645,30.9191,312370.6103501,0
+CAL.US,D,20180327,000000,30.9091,31.3329,30.7977,30.929,303832.66997652,0
+CAL.US,D,20180328,000000,31.0106,31.5935,30.6206,31.3528,299546.61184691,0
+CAL.US,D,20180329,000000,31.5667,31.9666,31.123,31.1618,465950.00424442,0
+CAL.US,D,20180402,000000,31.0663,31.2344,30.158,30.5102,344608.52224807,0
+CAL.US,D,20180403,000000,30.5828,31.0563,30.4266,30.8255,423555.82327009,0
+CAL.US,D,20180404,000000,30.4186,31.9179,30.4186,31.8353,458828.35277906,0
+CAL.US,D,20180405,000000,32.0622,32.9118,31.6891,32.8023,396093.48880501,0
+CAL.US,D,20180406,000000,32.6611,33.3853,32.0333,32.2542,735356.50046835,0
+CAL.US,D,20180409,000000,32.4661,32.4839,31.6234,32.098,435123.35538913,0
+CAL.US,D,20180410,000000,32.3765,32.9496,32.272,32.6809,258023.91595663,0
+CAL.US,D,20180411,000000,32.4123,32.6163,32.1586,32.4661,164751.89298218,0
+CAL.US,D,20180412,000000,32.6063,32.7287,32.2253,32.272,148779.69230687,0
+CAL.US,D,20180413,000000,32.4561,32.4561,31.4712,31.6035,528954.25461125,0
+CAL.US,D,20180416,000000,31.7637,32.0622,31.4762,31.5836,310313.02099942,0
+CAL.US,D,20180417,000000,31.8622,32.0711,31.4762,31.5209,317433.66729167,0
+CAL.US,D,20180418,000000,31.5767,31.9626,31.4762,31.5309,338595.57672008,0
+CAL.US,D,20180419,000000,31.4563,31.6333,30.9698,31.2912,227499.82420664,0
+CAL.US,D,20180420,000000,30.9539,31.4961,29.7402,30.2147,659817.74145324,0
+CAL.US,D,20180423,000000,30.2406,30.8355,30.0843,30.1411,426348.19416223,0
+CAL.US,D,20180424,000000,30.2585,30.5659,29.8993,30.0277,365830.74206292,0
+CAL.US,D,20180425,000000,29.9163,30.3321,29.6386,30.1033,276455.77522556,0
+CAL.US,D,20180426,000000,30.151,31.123,29.9163,30.9011,417353.90519793,0
+CAL.US,D,20180427,000000,30.9191,31.3717,30.6873,31.1966,308750.98199064,0
+CAL.US,D,20180430,000000,31.325,31.3717,30.2495,30.352,183091.27632524,0
+CAL.US,D,20180501,000000,30.2336,30.3232,29.1979,30.0744,431473.57183645,0
+CAL.US,D,20180502,000000,29.9979,30.7241,29.6486,30.5102,412359.20002765,0
+CAL.US,D,20180503,000000,30.342,30.4544,29.8167,30.0177,155919.43688817,0
+CAL.US,D,20180504,000000,29.8805,30.5738,29.6028,30.2873,272197.86194294,0
+CAL.US,D,20180507,000000,30.2585,30.3798,29.8446,30.2246,226675.58225864,0
+CAL.US,D,20180508,000000,30.2246,31.1718,29.9659,31.133,274772.11027079,0
+CAL.US,D,20180509,000000,31.113,31.7339,30.8543,31.6613,392370.32761549,0
+CAL.US,D,20180510,000000,31.6701,31.9089,30.8981,31.4185,345768.49201391,0
+CAL.US,D,20180511,000000,31.4563,32.3616,31.3856,32.0432,354294.37031021,0
+CAL.US,D,20180514,000000,32.2253,33.071,32.2253,32.6899,701986.76365153,0
+CAL.US,D,20180515,000000,32.4223,32.6999,31.8622,32.098,684378.14115751,0
+CAL.US,D,20180516,000000,32.3576,33.7196,32.3298,33.4321,825973.86126636,0
+CAL.US,D,20180517,000000,33.4321,33.6927,32.9954,33.246,602055.4688411,0
+CAL.US,D,20180518,000000,33.4321,33.6738,33.1814,33.3216,628246.25932543,0
+CAL.US,D,20180521,000000,33.3853,33.7196,33.1893,33.3127,323063.64186577,0
+CAL.US,D,20180522,000000,33.5703,33.6648,32.671,32.7735,466544.06155085,0
+CAL.US,D,20180523,000000,32.6521,33.1734,32.5307,32.7645,345065.8760119,0
+CAL.US,D,20180524,000000,32.6899,33.5803,32.4561,33.2828,267853.50377311,0
+CAL.US,D,20180525,000000,33.3684,34.3673,33.0232,33.4321,874701.63798991,0
+CAL.US,D,20180529,000000,33.2729,33.2928,32.6899,33.0132,637868.78148181,0
+CAL.US,D,20180530,000000,32.9684,33.5604,32.7287,33.1983,721495.1633184,0
+CAL.US,D,20180531,000000,33.442,33.6738,32.475,32.8829,773881.7701526,0
+CAL.US,D,20180601,000000,31.5309,33.1774,31.3,32.09,1393577.021854,0
+CAL.US,D,20180604,000000,32.09,32.4402,31.2294,31.8443,766462.58744748,0
+CAL.US,D,20180605,000000,31.8443,32.5307,31.6234,32.4939,558551.57675629,0
+CAL.US,D,20180606,000000,32.5605,32.8202,32.1069,32.1486,734852.90874158,0
+CAL.US,D,20180607,000000,32.3198,32.9784,32.1586,32.3397,415149.56057357,0
+CAL.US,D,20180608,000000,32.1875,32.5875,31.9278,32.4561,373184.58851608,0
+CAL.US,D,20180611,000000,32.5207,32.6163,31.9945,32.3576,322770.13131844,0
+CAL.US,D,20180612,000000,32.4939,32.7924,32.0333,32.3298,491750.78756311,0
+CAL.US,D,20180613,000000,32.2631,32.5875,31.8015,31.8283,574073.45987953,0
+CAL.US,D,20180614,000000,31.7339,31.7637,31.0106,31.4384,578836.97523511,0
+CAL.US,D,20180615,000000,31.2912,31.5836,31.1508,31.1876,626967.67913292,0
+CAL.US,D,20180618,000000,31.0842,31.4384,30.8533,31.3528,479140.89093178,0
+CAL.US,D,20180619,000000,31.1031,31.4961,30.9718,31.3996,397849.52622349,0
+CAL.US,D,20180620,000000,31.6613,32.5825,31.5587,32.4581,484769.86033278,0
+CAL.US,D,20180621,000000,32.5227,33.7604,32.4342,33.4539,744033.15473073,0
+CAL.US,D,20180622,000000,33.5196,33.8071,32.5427,33.1674,1222659.3970316,0
+CAL.US,D,20180625,000000,33.0928,33.2967,32.6273,32.7764,658645.70961011,0
+CAL.US,D,20180626,000000,32.7764,33.5007,32.7317,33.4361,490797.88345738,0
+CAL.US,D,20180627,000000,33.4459,33.6231,32.6361,32.6461,451049.31810151,0
+CAL.US,D,20180628,000000,32.6193,33.0371,32.477,32.7406,445665.61093871,0
+CAL.US,D,20180629,000000,32.9814,33.047,31.8204,31.9587,600754.77484023,0
+CAL.US,D,20180702,000000,31.8293,32.2084,31.1508,32.1706,459295.75827397,0
+CAL.US,D,20180703,000000,32.3785,32.7406,32.1894,32.4959,144889.67238154,0
+CAL.US,D,20180705,000000,32.6273,32.6273,31.9955,32.4681,364378.26692285,0
+CAL.US,D,20180706,000000,32.6093,33.0838,32.4243,32.6829,401531.47531561,0
+CAL.US,D,20180709,000000,32.7675,32.9624,31.9676,32.2273,292110.34119896,0
+CAL.US,D,20180710,000000,32.3586,32.3586,31.8632,32.1418,292125.41879557,0
+CAL.US,D,20180711,000000,31.9955,32.0632,31.4861,31.5309,261022.34733577,0
+CAL.US,D,20180712,000000,31.4095,31.6901,30.35,30.548,368087.35568885,0
+CAL.US,D,20180713,000000,30.4823,31.2524,30.3878,31.1876,916468.59094527,0
+CAL.US,D,20180716,000000,31.1956,31.3329,30.7221,31.1708,371464.73732945,0
+CAL.US,D,20180717,000000,31.2912,32.1168,31.2912,31.9388,263075.91599402,0
+CAL.US,D,20180718,000000,31.891,33.2967,31.8821,33.241,417847.44519362,0
+CAL.US,D,20180719,000000,33.2321,33.8538,33.1127,33.6977,408872.25451836,0
+CAL.US,D,20180720,000000,33.5375,33.5465,33.0072,33.1296,369085.49258442,0
+CAL.US,D,20180723,000000,33.1196,33.632,33.1196,33.3713,268945.12176766,0
+CAL.US,D,20180724,000000,33.4907,33.8628,32.3417,32.5059,477492.40703578,0
+CAL.US,D,20180725,000000,32.4044,32.8053,32.1506,32.5327,254701.81883693,0
+CAL.US,D,20180726,000000,32.7217,33.5285,31.7547,32.2472,321652.37882309,0
+CAL.US,D,20180727,000000,32.2472,32.2562,30.8245,30.928,390690.68335316,0
+CAL.US,D,20180730,000000,30.928,31.4384,30.9001,30.9996,244797.84821051,0
+CAL.US,D,20180731,000000,31.0842,31.2244,30.9001,31.122,223429.87829511,0
+CAL.US,D,20180801,000000,31.0195,31.2056,30.538,30.7032,382705.5881886,0
+CAL.US,D,20180802,000000,30.5559,31.6185,30.5559,31.4861,178520.75420626,0
+CAL.US,D,20180803,000000,31.4861,32.0244,31.325,31.6811,195888.13515454,0
+CAL.US,D,20180806,000000,31.6433,32.1158,31.501,32.0244,233861.56480286,0
+CAL.US,D,20180807,000000,32.091,32.3954,31.8731,32.2372,195189.53984495,0
+CAL.US,D,20180808,000000,32.2562,32.6551,32.081,32.4143,248567.24736297,0
+CAL.US,D,20180809,000000,32.4243,33.1127,32.4044,32.6093,265002.83284075,0
+CAL.US,D,20180810,000000,32.4491,33.257,32.2372,32.8948,219213.17710989,0
+CAL.US,D,20180813,000000,32.9714,33.055,32.5625,32.7953,215883.03860535,0
+CAL.US,D,20180814,000000,32.9326,34.4757,32.7675,34.4478,468627.78540233,0
+CAL.US,D,20180815,000000,34.2567,34.2567,33.249,33.4261,433157.23679121,0
+CAL.US,D,20180816,000000,33.5753,33.628,32.9426,33.2022,147536.29317312,0
+CAL.US,D,20180817,000000,33.2022,33.844,32.9326,33.826,227473.68970585,0
+CAL.US,D,20180820,000000,33.9474,34.598,33.8538,34.4289,285784.78683459,0
+CAL.US,D,20180821,000000,34.4757,35.3123,33.9464,35.2397,329754.0740681,0
+CAL.US,D,20180822,000000,35.2397,36.3619,35.1621,35.5192,316975.30835473,0
+CAL.US,D,20180823,000000,35.5908,35.8426,35.2069,35.7322,174354.31167642,0
+CAL.US,D,20180824,000000,35.5014,35.5014,34.4667,34.7552,267906.7779478,0
+CAL.US,D,20180827,000000,34.8288,35.0328,34.3553,34.4567,224389.81861259,0
+CAL.US,D,20180828,000000,34.7264,35.8227,34.7264,35.555,296739.16335816,0
+CAL.US,D,20180829,000000,35.8326,36.1411,35.3581,36.0943,495142.24162722,0
+CAL.US,D,20180830,000000,36.3181,37.6005,35.9709,37.2175,442590.78640341,0
+CAL.US,D,20180831,000000,37.1438,38.1844,37.1249,37.6184,558054.01606816,0
+CAL.US,D,20180904,000000,37.7019,37.8492,36.8195,37.505,843507.09577734,0
+CAL.US,D,20180905,000000,34.0489,35.3123,34.021,34.5234,1347475.7624599,0
+CAL.US,D,20180906,000000,34.5702,34.5702,33.7693,33.836,519146.78060312,0
+CAL.US,D,20180907,000000,34.03,34.03,33.0172,33.3624,493888.79076239,0
+CAL.US,D,20180910,000000,33.4639,34.0946,33.4639,33.9574,447662.88990295,0
+CAL.US,D,20180911,000000,33.9206,35.5192,33.7236,35.4426,520100.68988197,0
+CAL.US,D,20180912,000000,35.4526,35.4526,34.2657,34.6796,394424.90144686,0
+CAL.US,D,20180913,000000,34.8577,34.9512,34.4846,34.5801,245589.92461908,0
+CAL.US,D,20180914,000000,34.5423,34.5423,33.6768,34.3911,415103.32261064,0
+CAL.US,D,20180917,000000,34.2737,34.3741,33.7723,34.1891,223230.85401985,0
+CAL.US,D,20180918,000000,34.1205,34.598,33.6012,33.6489,337701.97782768,0
+CAL.US,D,20180919,000000,33.5733,33.9842,33.3226,33.5077,438164.00403878,0
+CAL.US,D,20180920,000000,33.5922,33.5922,32.7088,32.7914,322630.41225652,0
+CAL.US,D,20180921,000000,32.7914,33.247,32.4004,32.5585,874770.99493432,0
+CAL.US,D,20180924,000000,32.6601,32.9834,32.076,32.2979,385358.24001882,0
+CAL.US,D,20180925,000000,32.5585,32.8142,32.0204,32.3079,332212.7274886,0
+CAL.US,D,20180926,000000,32.5019,33.6579,32.4919,33.1097,363392.19210456,0
+CAL.US,D,20180927,000000,33.1167,33.7394,33.1167,33.4887,386701.15129021,0
+CAL.US,D,20180928,000000,33.4241,34.2459,33.3226,33.3863,241890.88758414,0
+CAL.US,D,20181001,000000,33.5176,33.6857,32.7088,32.7725,254495.75834994,0
+CAL.US,D,20181002,000000,32.7725,33.0242,31.302,31.328,288902.8338135,0
+CAL.US,D,20181003,000000,31.4901,31.5707,30.9559,31.5,262461.75522545,0
+CAL.US,D,20181004,000000,31.3846,31.6224,31.0772,31.2842,199337.88925885,0
+CAL.US,D,20181005,000000,31.2554,31.5707,30.9111,31.1738,339279.09443306,0
+CAL.US,D,20181008,000000,31.135,31.6851,31.1061,31.3359,479170.04095189,0
+CAL.US,D,20181009,000000,31.3359,32.1756,31.3359,31.9905,294915.77934149,0
+CAL.US,D,20181010,000000,31.8771,32.0004,31.2742,31.311,339786.70685226,0
+CAL.US,D,20181011,000000,31.2374,32.1845,30.9698,31.32,381378.75968695,0
+CAL.US,D,20181012,000000,31.6274,32.1368,31.4324,31.8681,296188.32849536,0
+CAL.US,D,20181015,000000,31.896,32.2034,31.7189,31.9338,213939.03381578,0
+CAL.US,D,20181016,000000,32.095,32.4004,31.3846,32.3467,258472.2231625,0
+CAL.US,D,20181017,000000,32.3467,32.3835,31.2175,31.7289,312908.37796252,0
+CAL.US,D,20181018,000000,31.516,31.7099,30.7051,30.9648,252838.22789596,0
+CAL.US,D,20181019,000000,30.931,31.4324,29.7461,29.8874,527331.90521604,0
+CAL.US,D,20181022,000000,30.0426,31.1986,29.6446,30.8455,349006.1545926,0
+CAL.US,D,20181023,000000,30.5201,30.7987,29.6636,30.6106,310761.32820528,0
+CAL.US,D,20181024,000000,30.5659,31.8243,30.55,30.6007,178547.89388015,0
+CAL.US,D,20181025,000000,30.6962,31.6941,30.2854,31.2942,351577.38740112,0
+CAL.US,D,20181026,000000,31.0673,31.2842,30.5579,30.8165,301755.98233681,0
+CAL.US,D,20181029,000000,31.0414,32.279,31.0414,31.4036,331695.06333833,0
+CAL.US,D,20181030,000000,31.4424,32.8381,31.4424,32.5685,309383.23587514,0
+CAL.US,D,20181031,000000,32.9684,32.9684,31.7389,31.8403,554306.73072407,0
+CAL.US,D,20181101,000000,32.086,33.0242,31.6801,32.9018,381294.32514593,0
+CAL.US,D,20181102,000000,33.062,33.4789,32.6799,33.062,307369.87414119,0
+CAL.US,D,20181105,000000,33.0808,34.6179,32.9207,34.3831,475359.42970205,0
+CAL.US,D,20181106,000000,34.2259,34.8776,33.4141,34.8198,281617.33913164,0
+CAL.US,D,20181107,000000,34.8398,34.9522,33.4669,34.3265,236423.75105343,0
+CAL.US,D,20181108,000000,34.4289,35.2129,34.2558,35.0606,155562.60043507,0
+CAL.US,D,20181109,000000,34.8676,34.9253,33.7952,33.8718,246725.77023035,0
+CAL.US,D,20181112,000000,33.9464,34.5702,33.7146,34.1115,209356.44961952,0
+CAL.US,D,20181113,000000,34.1205,34.3195,33.3087,33.4529,361827.13757647,0
+CAL.US,D,20181114,000000,33.6111,34.3911,31.9726,32.3079,518897.4976725,0
+CAL.US,D,20181115,000000,32.0582,32.2034,30.8833,31.5349,626954.61188252,0
+CAL.US,D,20181116,000000,31.3359,31.6274,30.4843,31.2374,476016.81291423,0
+CAL.US,D,20181119,000000,31.0026,31.1449,29.5422,29.8775,494017.45292012,0
+CAL.US,D,20181120,000000,29.2646,29.8775,28.594,28.8915,558864.18559267,0
+CAL.US,D,20181121,000000,26.2552,27.3047,25.6035,26.3377,2382750.7888249,0
+CAL.US,D,20181123,000000,26.0702,27.9206,26.0702,27.0112,613130.46613755,0
+CAL.US,D,20181126,000000,27.2889,27.6987,26.5347,27.5584,804137.48068293,0
+CAL.US,D,20181127,000000,27.3913,28.423,27.3843,28.3533,629984.20362799,0
+CAL.US,D,20181128,000000,28.3533,28.9473,27.7972,28.8637,668685.37860602,0
+CAL.US,D,20181129,000000,28.805,29.0289,27.9206,28.3871,568544.00261616,0
+CAL.US,D,20181130,000000,28.3434,28.795,28.033,28.1444,471574.95295299,0
+CAL.US,D,20181203,000000,28.5264,28.8338,27.7366,28.7046,488846.84245607,0
+CAL.US,D,20181204,000000,28.6766,28.7144,27.3724,27.4291,492309.66381079,0
+CAL.US,D,20181206,000000,27.0839,28.2201,27.0282,28.1713,751488.52366772,0
+CAL.US,D,20181207,000000,28.1265,28.4051,27.4381,27.5495,845957.70781298,0
+CAL.US,D,20181210,000000,27.5674,28.025,27.1297,27.7276,512384.98111018,0
+CAL.US,D,20181211,000000,28.2101,28.3623,27.4381,27.632,572764.72449379,0
+CAL.US,D,20181212,000000,27.7644,28.2289,27.3724,27.8828,336827.47722431,0
+CAL.US,D,20181213,000000,27.8022,27.8698,26.4791,26.6661,377088.68086491,0
+CAL.US,D,20181214,000000,26.4432,27.1585,26.284,26.3467,405164.17092546,0
+CAL.US,D,20181217,000000,26.4879,27.5216,26.2452,26.7039,670925.90946224,0
+CAL.US,D,20181218,000000,26.7864,27.1864,26.6083,26.7397,428223.84718049,0
+CAL.US,D,20181219,000000,26.8054,27.1675,26.2094,26.3755,355927.77660961,0
+CAL.US,D,20181220,000000,26.3656,26.5059,25.5399,25.9488,276748.28059979,0
+CAL.US,D,20181221,000000,26.107,26.8909,25.0604,25.2374,724432.27913799,0
+CAL.US,D,20181224,000000,25.1818,25.9408,24.8564,25.313,224573.76529124,0
+CAL.US,D,20181226,000000,25.3887,26.6581,25.3887,26.6293,292816.97789341,0
+CAL.US,D,20181227,000000,26.3228,26.3407,25.2374,26.1736,338588.54050833,0
+CAL.US,D,20181228,000000,26.2184,26.6203,25.9308,26.2661,257360.50170579,0
+CAL.US,D,20181231,000000,26.3765,26.6203,25.6771,25.9746,233137.8401656,0
+CAL.US,D,20190102,000000,25.5946,26.8432,25.5747,26.5367,367675.23471485,0
+CAL.US,D,20190103,000000,26.3865,26.7785,25.902,26.3318,338271.91097953,0
+CAL.US,D,20190104,000000,26.5367,27.3485,26.4571,27.1525,331633.74777878,0
+CAL.US,D,20190107,000000,27.1615,28.3493,27.1227,27.9454,341820.17204836,0
+CAL.US,D,20190108,000000,28.1961,28.3842,27.5345,28.1225,338656.89227963,0
+CAL.US,D,20190109,000000,28.2161,28.6368,28.0389,28.2449,354835.15344195,0
+CAL.US,D,20190110,000000,27.4321,27.9643,26.9118,27.8967,335452.4004135,0
+CAL.US,D,20190111,000000,27.7326,28.3593,27.7226,27.7882,244604.85497391,0
+CAL.US,D,20190114,000000,27.5714,28.4289,27.5714,28.0678,289067.6822031,0
+CAL.US,D,20190115,000000,28.0777,28.3931,27.852,28.1871,249652.83431887,0
+CAL.US,D,20190116,000000,28.1773,28.4289,27.9554,28.2717,229182.4839883,0
+CAL.US,D,20190117,000000,28.1145,28.4767,27.8171,28.1494,341400.0096895,0
+CAL.US,D,20190118,000000,28.3673,28.601,28.1056,28.1871,253038.25734432,0
+CAL.US,D,20190122,000000,27.9643,28.0121,26.4711,26.6481,420996.65253886,0
+CAL.US,D,20190123,000000,26.7417,26.872,26.3109,26.5825,291319.26996349,0
+CAL.US,D,20190124,000000,26.6004,26.7984,26.3765,26.7506,156335.5785546,0
+CAL.US,D,20190125,000000,26.7327,27.1804,26.678,26.8432,193674.74397221,0
+CAL.US,D,20190128,000000,26.6581,27.1993,26.5079,26.7884,326957.68248353,0
+CAL.US,D,20190129,000000,26.9376,27.9454,26.7138,27.646,509214.6651297,0
+CAL.US,D,20190130,000000,27.7126,27.9355,27.4043,27.7126,366348.40621319,0
+CAL.US,D,20190131,000000,27.7037,28.2061,27.4967,27.852,335071.43980582,0
+CAL.US,D,20190201,000000,28.1225,28.1773,27.2182,27.636,417076.47742031,0
+CAL.US,D,20190204,000000,27.6082,27.7744,27.1804,27.4321,396787.05824905,0
+CAL.US,D,20190205,000000,27.5167,27.8778,27.2649,27.4967,205647.3608535,0
+CAL.US,D,20190206,000000,27.4151,27.4151,26.6681,26.8521,262401.444839,0
+CAL.US,D,20190207,000000,26.7138,26.8163,26.1547,26.3965,209034.79422517,0
+CAL.US,D,20190208,000000,26.3765,26.678,26.2462,26.4711,319446.02385253,0
+CAL.US,D,20190211,000000,26.4711,27.5167,26.3228,27.4321,342413.22418168,0
+CAL.US,D,20190212,000000,27.4053,28.0877,27.4053,27.9554,276528.14768928,0
+CAL.US,D,20190213,000000,28.0579,28.1405,27.3953,27.832,291112.20430339,0
+CAL.US,D,20190214,000000,27.6748,27.7126,27.1227,27.1227,394879.23969136,0
+CAL.US,D,20190215,000000,27.1227,27.4967,26.9566,27.4878,484890.48110566,0
+CAL.US,D,20190219,000000,27.5903,27.9056,27.1804,27.842,455474.09011993,0
+CAL.US,D,20190220,000000,27.6748,27.8072,27.2739,27.4321,551907.3825169,0
+CAL.US,D,20190221,000000,27.3953,28.0957,27.1844,27.6181,666543.35471432,0
+CAL.US,D,20190222,000000,27.7326,28.1145,27.3485,27.5714,374882.32589433,0
+CAL.US,D,20190225,000000,27.7415,28.0171,27.6271,27.7604,621732.73759,0
+CAL.US,D,20190226,000000,27.832,28.1405,27.5206,27.7126,536669.96338304,0
+CAL.US,D,20190227,000000,27.7226,28.8896,27.7126,28.6926,322219.29645562,0
+CAL.US,D,20190228,000000,28.611,29.1671,28.4667,29.0269,511687.3909737,0
+CAL.US,D,20190301,000000,29.57,30.1311,28.7552,28.9453,489577.60330509,0
+CAL.US,D,20190304,000000,28.9831,29.1303,28.1494,28.5046,435991.82495386,0
+CAL.US,D,20190305,000000,28.6368,28.6458,28.2817,28.412,253574.01461052,0
+CAL.US,D,20190306,000000,28.4568,28.5812,27.8778,27.8878,360154.52952588,0
+CAL.US,D,20190307,000000,27.7415,27.7415,27.0043,27.2093,532841.25901725,0
+CAL.US,D,20190308,000000,26.9944,26.9944,25.5389,25.6593,618430.74393245,0
+CAL.US,D,20190311,000000,25.6951,25.8363,25.3887,25.5847,516852.97557222,0
+CAL.US,D,20190312,000000,25.5847,25.5847,25.0892,25.3688,440813.64034967,0
+CAL.US,D,20190313,000000,25.4255,25.8841,25.0514,25.6693,452406.3017964,0
+CAL.US,D,20190314,000000,25.519,25.519,24.8285,25.3031,621810.13591926,0
+CAL.US,D,20190315,000000,25.2762,25.5389,24.7589,24.8285,716409.99256847,0
+CAL.US,D,20190318,000000,24.8285,25.5946,24.8097,25.332,702992.94193196,0
+CAL.US,D,20190319,000000,25.2942,25.2942,24.0804,24.1103,849894.97087436,0
+CAL.US,D,20190320,000000,24.0804,24.3808,23.8009,24.1003,689664.3465289,0
+CAL.US,D,20190321,000000,23.9322,24.5659,23.778,24.0327,1129387.3740571,0
+CAL.US,D,20190322,000000,22.9433,23.2428,21.4202,21.9435,2199541.9072461,0
+CAL.US,D,20190325,000000,21.7456,22.4598,21.3893,22.3275,1052520.7813672,0
+CAL.US,D,20190326,000000,22.4946,22.7493,21.9156,22.0181,739693.82242644,0
+CAL.US,D,20190327,000000,22.0479,23.0109,22.0479,22.8617,634721.58448279,0
+CAL.US,D,20190328,000000,23.0757,23.3204,22.4678,23.1234,571991.74637426,0
+CAL.US,D,20190329,000000,23.1711,23.2368,22.7772,23.1135,828693.85969476,0
+CAL.US,D,20190401,000000,23.403,23.7969,23.2636,23.7034,572335.51557696,0
+CAL.US,D,20190402,000000,23.7889,23.7889,23.1323,23.3303,543697.12857631,0
+CAL.US,D,20190403,000000,23.3671,23.6656,23.1612,23.6387,724569.9878537,0
+CAL.US,D,20190404,000000,23.6556,24.2934,23.4118,24.2276,550756.45930902,0
+CAL.US,D,20190405,000000,24.34,24.7251,24.1451,24.3222,703828.24078414,0
+CAL.US,D,20190408,000000,24.2566,24.3888,23.7551,23.8347,891830.79291175,0
+CAL.US,D,20190409,000000,23.6835,23.6835,23.2716,23.2816,565877.27836244,0
+CAL.US,D,20190410,000000,24.2834,24.4246,23.7511,24.1908,750279.30041962,0
+CAL.US,D,20190411,000000,24.2098,24.3788,23.7601,24.1451,491990.01876265,0
+CAL.US,D,20190412,000000,24.3222,24.4068,23.9849,24.2098,560130.70370789,0
+CAL.US,D,20190415,000000,24.3032,25.2722,24.2098,24.9867,777076.21028767,0
+CAL.US,D,20190416,000000,25.0892,25.9866,24.93,25.8771,882356.03120215,0
+CAL.US,D,20190417,000000,25.9696,26.3417,25.3698,25.3996,647569.70714055,0
+CAL.US,D,20190418,000000,25.3041,25.895,24.554,25.7916,533321.73176255,0
+CAL.US,D,20190422,000000,26.4383,26.683,25.0056,25.2673,639274.01348584,0
+CAL.US,D,20190423,000000,25.3996,25.6413,25.128,25.4444,488709.13374037,0
+CAL.US,D,20190424,000000,25.5001,26.4293,25.5001,26.1198,530562.53158296,0
+CAL.US,D,20190425,000000,25.8771,26.11,25.2294,25.2474,562658.7140728,0
+CAL.US,D,20190426,000000,25.1648,25.5001,24.9678,25.2673,423408.06282332,0
+CAL.US,D,20190429,000000,25.3429,25.7498,24.8465,24.8643,462444.9656192,0
+CAL.US,D,20190430,000000,24.7609,24.9967,24.2566,24.554,701067.03025833,0
+CAL.US,D,20190501,000000,24.6216,24.6595,24.0685,24.1073,602473.62085375,0
+CAL.US,D,20190502,000000,24.1361,24.4476,23.9749,24.3222,584648.88614164,0
+CAL.US,D,20190503,000000,24.4246,25.1818,24.34,25.0992,720850.84735661,0
+CAL.US,D,20190506,000000,24.6405,25.0992,24.4903,25.0146,405162.16057925,0
+CAL.US,D,20190507,000000,24.7987,25.0992,24.0397,24.1998,384589.28259173,0
+CAL.US,D,20190508,000000,24.1908,24.2714,23.7601,23.9381,407042.83946304,0
+CAL.US,D,20190509,000000,23.7034,24.4525,23.4308,24.1809,532023.04810789,0
+CAL.US,D,20190510,000000,24.0496,24.1361,23.398,23.8835,510442.98666684,0
+CAL.US,D,20190513,000000,23.4218,23.4218,22.3275,22.3743,877320.11393448,0
+CAL.US,D,20190514,000000,22.4518,22.7493,21.9634,22.423,910258.63148825,0
+CAL.US,D,20190515,000000,22.2629,22.4767,21.6908,22.433,612614.81233349,0
+CAL.US,D,20190516,000000,22.433,22.8985,22.2529,22.2529,483017.84360672,0
+CAL.US,D,20190517,000000,21.9813,22.2807,21.458,21.4859,864594.62239581,0
+CAL.US,D,20190520,000000,21.3187,21.5744,21.0163,21.3087,935688.50593034,0
+CAL.US,D,20190521,000000,21.3287,22.038,20.8482,21.9435,849113.95136997,0
+CAL.US,D,20190522,000000,21.7554,22.0081,21.0262,21.1765,742832.9780406,0
+CAL.US,D,20190523,000000,20.9248,21.0063,19.926,20.1189,825831.12668511,0
+CAL.US,D,20190524,000000,20.1756,20.3627,19.5549,19.8842,923527.92167798,0
+CAL.US,D,20190528,000000,19.8563,20.0065,19.2852,19.3141,868210.23006284,0
+CAL.US,D,20190529,000000,18.9758,18.9758,18.368,18.7321,988271.12152047,0
+CAL.US,D,20190530,000000,18.6395,18.9948,18.1432,18.2188,764779.92766582,0
+CAL.US,D,20190531,000000,17.9083,18.0725,17.5343,17.6557,1113754.921892,0
+CAL.US,D,20190603,000000,17.5721,18.4128,17.4876,18.1521,1824482.6708848,0
+CAL.US,D,20190604,000000,18.8644,19.6424,18.2278,18.5271,1607360.2538382,0
+CAL.US,D,20190605,000000,18.5928,18.8933,17.3582,17.4498,1308946.4720832,0
+CAL.US,D,20190606,000000,17.4218,17.8169,17.1582,17.7123,1679606.0657537,0
+CAL.US,D,20190607,000000,17.8169,18.5003,17.7869,18.1242,1169027.3807174,0
+CAL.US,D,20190610,000000,18.2008,18.8644,18.1054,18.6853,1233929.3979109,0
+CAL.US,D,20190611,000000,18.8177,18.9291,18.5839,18.7987,964413.33781823,0
+CAL.US,D,20190612,000000,18.7987,18.8226,18.2088,18.2376,766441.47881221,0
+CAL.US,D,20190613,000000,18.3938,18.8455,18.2008,18.8177,1161151.8494215,0
+CAL.US,D,20190614,000000,18.8744,18.934,18.5919,18.7221,973043.75411767,0
+CAL.US,D,20190617,000000,18.7421,18.9012,18.3471,18.366,892323.32773434,0
+CAL.US,D,20190618,000000,18.4316,19.0902,18.3092,18.3382,1006036.5510192,0
+CAL.US,D,20190619,000000,18.3839,18.3839,16.9185,17.211,1013294.9060272,0
+CAL.US,D,20190620,000000,17.3334,17.5681,16.9105,17.3044,1010597.0214071,0
+CAL.US,D,20190621,000000,17.2568,17.7741,17.1722,17.6338,1343496.282128,0
+CAL.US,D,20190624,000000,17.5681,18.0267,17.399,17.586,1282245.0536604,0
+CAL.US,D,20190625,000000,17.596,17.9641,17.4915,17.6617,1639145.8378379,0
+CAL.US,D,20190626,000000,17.7173,18.4217,17.5293,18.366,1183026.426583,0
+CAL.US,D,20190627,000000,18.4794,18.6943,18.2814,18.6753,1088431.5957994,0
+CAL.US,D,20190628,000000,18.5749,18.9569,18.5093,18.7132,874815.22255103,0
+CAL.US,D,20190701,000000,19.4096,19.4096,18.3232,18.4516,1274078.0221634,0
+CAL.US,D,20190702,000000,18.366,18.366,17.6527,17.7929,778841.29426412,0
+CAL.US,D,20190703,000000,17.8587,18.175,17.6805,18.0745,315230.32784043,0
+CAL.US,D,20190705,000000,17.9541,18.3092,17.8407,18.2168,605762.54726089,0
+CAL.US,D,20190708,000000,18.1024,18.4217,17.4736,17.7442,1171782.5602046,0
+CAL.US,D,20190709,000000,17.6338,17.7541,16.8249,16.8817,1630429.9818244,0
+CAL.US,D,20190710,000000,16.9473,17.1622,16.6091,16.9761,681371.66839351,0
+CAL.US,D,20190711,000000,16.9761,17.3044,16.4788,16.5146,756048.99405563,0
+CAL.US,D,20190712,000000,16.5146,17.3672,16.5146,17.3044,737991.05918263,0
+CAL.US,D,20190715,000000,17.407,18.1352,17.2667,18.1302,1399455.2741856,0
+CAL.US,D,20190716,000000,18.1212,18.5749,18.0267,18.2456,1182257.4691559,0
+CAL.US,D,20190717,000000,18.1402,18.4605,17.1523,17.2308,844966.60712917,0
+CAL.US,D,20190718,000000,17.1155,17.2308,16.8349,16.8617,613527.50951494,0
+CAL.US,D,20190719,000000,17.0707,17.2956,16.8111,16.9185,695374.73495159,0
+CAL.US,D,20190722,000000,17.4458,17.4836,16.9285,17.1523,998232.38701401,0
+CAL.US,D,20190723,000000,17.3234,17.8407,17.1622,17.389,961896.3843575,0
+CAL.US,D,20190724,000000,17.3722,17.9243,17.3094,17.6149,564588.64643885,0
+CAL.US,D,20190725,000000,17.5681,17.7641,16.9005,16.9761,1241221.9288045,0
+CAL.US,D,20190726,000000,16.9383,17.3752,16.5902,17.201,873170.75934746,0
+CAL.US,D,20190729,000000,17.211,17.5393,17.1722,17.5104,1164081.9290294,0
+CAL.US,D,20190730,000000,17.3622,17.7084,17.1523,17.5681,799637.32068146,0
+CAL.US,D,20190731,000000,17.5681,17.7929,17.2667,17.6437,1032554.0227635,0
+CAL.US,D,20190801,000000,17.6805,17.8497,15.4362,15.6222,1144362.44301,0
+CAL.US,D,20190802,000000,15.4431,15.6042,14.9009,14.9009,746426.47189926,0
+CAL.US,D,20190805,000000,14.5627,14.5806,13.9708,14.2423,1238265.7146958,0
+CAL.US,D,20190806,000000,14.3836,14.5139,14.11,14.2721,1375956.3372827,0
+CAL.US,D,20190807,000000,14.0434,14.2573,13.7996,14.1379,762933.42466767,0
+CAL.US,D,20190808,000000,14.2901,14.5139,13.6544,14.1946,996903.54816614,0
+CAL.US,D,20190809,000000,14.1468,14.2423,13.725,13.923,573860.36318077,0
+CAL.US,D,20190812,000000,13.7896,13.7896,13.4335,13.6633,449147.53058246,0
+CAL.US,D,20190813,000000,13.6782,15.2193,13.5857,14.4473,887319.5760061,0
+CAL.US,D,20190814,000000,13.9618,14.2045,13.6683,14.0533,779942.96398974,0
+CAL.US,D,20190815,000000,14.12,14.1558,13.5997,13.7996,668254.15934298,0
+CAL.US,D,20190816,000000,13.9528,14.505,13.9379,14.4293,489332.3410669,0
+CAL.US,D,20190819,000000,14.7388,14.9934,14.6612,14.702,659450.85326908,0
+CAL.US,D,20190820,000000,14.3836,14.3935,13.9886,14.2901,687526.34332963,0
+CAL.US,D,20190821,000000,14.5239,14.5806,14.0334,14.3359,859184.78073221,0
+CAL.US,D,20190822,000000,14.4194,15.1357,14.3457,15.0322,924914.05539298,0
+CAL.US,D,20190823,000000,14.7875,14.9099,13.933,14.0066,1375089.8780643,0
+CAL.US,D,20190826,000000,14.1299,14.3269,13.7538,14.3169,1454132.6705315,0
+CAL.US,D,20190827,000000,17.0051,18.6943,16.7225,17.7541,6009077.6218716,0
+CAL.US,D,20190828,000000,17.9053,18.5919,17.7641,18.375,2147457.8575172,0
+CAL.US,D,20190829,000000,18.4018,19.147,18.3471,18.9958,1040749.1991075,0
+CAL.US,D,20190830,000000,19.0524,19.3161,18.8365,18.9291,690544.87817091,0
+CAL.US,D,20190903,000000,18.7321,19.2822,18.4118,19.1002,773146.98861115,0
+CAL.US,D,20190904,000000,19.2295,19.4275,18.6465,18.8365,1194047.1445317,0
+CAL.US,D,20190905,000000,19.1838,20.0582,19.1838,19.7478,961035.95617763,0
+CAL.US,D,20190906,000000,20.4423,20.875,19.9906,20.489,965951.25267243,0
+CAL.US,D,20190909,000000,20.5726,20.9506,20.3875,20.7706,828877.8063734,0
+CAL.US,D,20190910,000000,20.7706,21.5883,20.7059,21.5237,1106078.4148714,0
+CAL.US,D,20190911,000000,21.5237,21.6738,20.8154,21.3525,828382.2560315,0
+CAL.US,D,20190912,000000,21.1267,21.7475,20.6273,20.9208,550887.13181297,0
+CAL.US,D,20190913,000000,20.9676,21.3983,20.7785,20.9396,485860.47315422,0
+CAL.US,D,20190916,000000,21.079,21.9743,21.0422,21.5237,657135.93960291,0
+CAL.US,D,20190917,000000,21.4659,21.4659,20.6561,20.8154,667850.07975384,0
+CAL.US,D,20190918,000000,20.891,21.1357,20.2035,20.5616,602964.14533011,0
+CAL.US,D,20190919,000000,20.5895,20.8542,20.2413,20.4959,724455.39811946,0
+CAL.US,D,20190920,000000,20.4483,21.079,20.2124,20.3835,1068457.8009839,0
+CAL.US,D,20190923,000000,20.2871,22.032,20.2871,21.655,1064995.9848022,0
+CAL.US,D,20190924,000000,21.7962,22.0897,21.4083,21.9365,714675.06378523,0
+CAL.US,D,20190925,000000,22.0609,22.5394,21.6262,22.2857,502045.77052829,0
+CAL.US,D,20190926,000000,22.1156,22.1533,21.4281,21.6838,641297.42695087,0
+CAL.US,D,20190927,000000,21.7873,22.2379,21.6838,21.843,675767.8283202,0
+CAL.US,D,20190930,000000,21.9186,22.3155,21.6838,22.0609,594233.21171993,0
+CAL.US,D,20191001,000000,22.0519,22.606,21.2501,21.3525,421914.37558584,0
+CAL.US,D,20191002,000000,21.2213,21.2213,20.4761,20.4861,677998.30744534,0
+CAL.US,D,20191003,000000,20.6651,21.061,20.0056,21.0521,601433.26668767,0
+CAL.US,D,20191004,000000,21.0879,21.1844,19.903,20.2413,354203.90473054,0
+CAL.US,D,20191007,000000,20.1667,20.7029,19.9766,20.3447,344403.46693418,0
+CAL.US,D,20191008,000000,20.0443,20.4483,19.7518,20.1478,454579.48605442,0
+CAL.US,D,20191009,000000,20.4115,20.5059,20.0154,20.1189,375448.23835376,0
+CAL.US,D,20191010,000000,20.2224,20.684,19.913,19.9398,463982.8804734,0
+CAL.US,D,20191011,000000,20.3348,21.4859,20.3348,20.7964,549571.36021548,0
+CAL.US,D,20191014,000000,20.6173,20.9108,19.7717,20.2582,606961.71877793,0
+CAL.US,D,20191015,000000,20.2781,20.6273,19.9568,20.1766,405880.85935098,0
+CAL.US,D,20191016,000000,20.1189,20.6651,20.0612,20.3647,296717.0495498,0
+CAL.US,D,20191017,000000,20.4483,20.7128,20.1766,20.3259,294016.14941044,0
+CAL.US,D,20191018,000000,20.0254,20.4115,19.7618,20.2503,348962.93214898,0
+CAL.US,D,20191021,000000,20.5328,20.9396,20.3348,20.9208,340315.42790671,0
+CAL.US,D,20191022,000000,20.883,21.1844,20.5527,21.0422,466322.92346724,0
+CAL.US,D,20191023,000000,21.0322,21.1357,20.6173,21.0979,345376.47450206,0
+CAL.US,D,20191024,000000,21.1456,21.1456,20.3159,20.5239,259048.18735299,0
+CAL.US,D,20191025,000000,20.3259,21.2501,20.2503,21.1357,321690.57540117,0
+CAL.US,D,20191028,000000,21.2969,21.6232,21.2311,21.2411,227998.39006787,0
+CAL.US,D,20191029,000000,21.0879,21.458,20.9008,21.2869,319534.47908597,0
+CAL.US,D,20191030,000000,21.2769,21.3067,20.6084,20.891,261496.78904242,0
+CAL.US,D,20191031,000000,20.7228,20.9576,19.9956,20.2781,295115.80878984,0
+CAL.US,D,20191101,000000,20.5059,21.3436,20.5059,21.1745,327634.16398476,0
+CAL.US,D,20191104,000000,21.3794,21.8997,21.2869,21.834,364133.00468465,0
+CAL.US,D,20191105,000000,21.9465,22.8508,21.9465,22.7583,344839.71206276,0
+CAL.US,D,20191106,000000,22.5792,22.8607,22.0519,22.5872,515551.27639824,0
+CAL.US,D,20191107,000000,23.0209,23.4288,22.8777,22.9741,354998.99665844,0
+CAL.US,D,20191108,000000,22.8418,23.2746,22.3235,23.2189,536992.62395048,0
+CAL.US,D,20191111,000000,23.1145,23.2288,22.8607,23.1523,401387.73556126,0
+CAL.US,D,20191112,000000,23.2288,23.3044,22.4578,22.5394,428539.47153619,0
+CAL.US,D,20191113,000000,22.2857,22.3802,21.7774,22.0797,331153.27503349,0
+CAL.US,D,20191114,000000,22.0519,22.6717,22.0221,22.4001,334840.24999114,0
+CAL.US,D,20191115,000000,22.6438,23.0677,22.3514,22.8418,247593.23462197,0
+CAL.US,D,20191118,000000,22.8319,22.8508,22.0121,22.2191,442266.11548975,0
+CAL.US,D,20191119,000000,22.0797,22.1533,21.0829,21.2213,317501.01388986,0
+CAL.US,D,20191120,000000,21.0979,21.4481,20.6482,21.1357,432498.84840593,0
+CAL.US,D,20191121,000000,21.0123,21.5147,20.684,21.2213,592110.28611727,0
+CAL.US,D,20191122,000000,21.3067,21.3436,20.3746,20.863,536464.90806914,0
+CAL.US,D,20191125,000000,20.9108,21.0422,20.4671,20.9486,655984.01122193,0
+CAL.US,D,20191126,000000,19.2226,21.6928,18.949,21.4182,1152075.1362625,0
+CAL.US,D,20191127,000000,21.4481,21.9465,20.5616,20.8054,401805.8875739,0
+CAL.US,D,20191129,000000,20.8342,20.9008,20.2503,20.6273,294297.59788049,0
+CAL.US,D,20191202,000000,20.6173,20.7596,19.9568,20.3746,535171.25028002,0
+CAL.US,D,20191203,000000,20.1667,20.1766,19.8155,20.0056,409925.67593484,0
+CAL.US,D,20191204,000000,20.0712,20.5706,19.9398,20.0612,346362.54932035,0
+CAL.US,D,20191205,000000,20.1766,20.4959,20.1189,20.2582,321707.663344,0
+CAL.US,D,20191206,000000,20.5984,21.5605,20.5706,21.0222,555833.5886741,0
+CAL.US,D,20191209,000000,20.9854,22.0897,20.9854,21.8251,494793.44655898,0
+CAL.US,D,20191210,000000,21.7296,21.7376,21.2411,21.6838,365027.60875017,0
+CAL.US,D,20191211,000000,21.5704,21.5704,20.9725,21.0222,370225.35888812,0
+CAL.US,D,20191212,000000,21.0322,21.7475,20.9396,21.4481,472546.95534777,0
+CAL.US,D,20191213,000000,21.4182,21.4182,20.5149,20.9576,428838.00794906,0
+CAL.US,D,20191216,000000,21.1844,21.5187,21.0034,21.0879,431671.5909386,0
+CAL.US,D,20191217,000000,20.9676,21.4381,20.7318,21.4083,356030.30426655,0
+CAL.US,D,20191218,000000,21.5982,22.0897,21.4083,21.9465,531842.11694857,0
+CAL.US,D,20191219,000000,21.8898,21.8997,21.2769,21.4381,573713.6079071,0
+CAL.US,D,20191220,000000,21.3983,22.3106,21.2023,21.9843,1227023.8586636,0
+CAL.US,D,20191223,000000,21.9465,22.5612,21.843,22.4668,347881.3658855,0
+CAL.US,D,20191224,000000,22.4498,22.6648,22.1205,22.2389,175911.32481965,0
+CAL.US,D,20191226,000000,22.2967,22.5892,22.032,22.3165,194419.57724474,0
+CAL.US,D,20191227,000000,22.4101,22.5514,22.0221,22.2767,324992.56905872,0
+CAL.US,D,20191230,000000,22.3245,22.9921,21.9743,22.7503,352933.3659229,0
+CAL.US,D,20191231,000000,22.5612,22.7881,22.3912,22.4498,355593.05396487,0
+CAL.US,D,20200102,000000,22.6369,22.6369,22.0797,22.3245,337204.41713955,0
+CAL.US,D,20200103,000000,22.032,22.4498,21.9136,22.4011,413862.93899621,0
+CAL.US,D,20200106,000000,22.2121,22.4847,22.032,22.2688,306282.27683906,0
+CAL.US,D,20200107,000000,22.2688,22.6648,21.8619,22.042,266448.27176908,0
+CAL.US,D,20200108,000000,22.0977,22.3245,21.635,21.664,241712.97194415,0
+CAL.US,D,20200109,000000,21.645,21.6728,21.2093,21.3416,185019.19834508,0
+CAL.US,D,20200110,000000,21.2581,21.3247,20.8402,21.1815,222829.78995003,0
+CAL.US,D,20200113,000000,21.1148,21.1148,20.4711,20.6044,262928.15554724,0
+CAL.US,D,20200114,000000,20.5577,20.9078,20.4065,20.6611,283944.31487509,0
+CAL.US,D,20200115,000000,20.5199,20.7606,19.8722,19.9328,267895.72104362,0
+CAL.US,D,20200116,000000,20.1418,21.067,20.1418,20.7646,270350.35377169,0
+CAL.US,D,20200117,000000,20.879,20.879,20.3397,20.5945,256749.35645654,0
+CAL.US,D,20200121,000000,20.5855,20.5855,19.9996,20.4433,303522.07148636,0
+CAL.US,D,20200122,000000,20.4711,20.6611,20.1318,20.1318,175204.68812521,0
+CAL.US,D,20200123,000000,19.9608,19.9608,19.4096,19.7061,370209.2761184,0
+CAL.US,D,20200124,000000,19.6225,19.6325,18.9689,18.9878,402495.43632553,0
+CAL.US,D,20200127,000000,18.554,19.1937,18.4506,18.9122,343972.24767114,0
+CAL.US,D,20200128,000000,19.0932,19.0932,18.6097,18.8187,430701.59889003,0
+CAL.US,D,20200129,000000,17.9293,18.1472,17.7213,17.7313,632697.16584465,0
+CAL.US,D,20200130,000000,17.4935,17.7591,16.7295,16.7752,562227.49480976,0
+CAL.US,D,20200131,000000,16.6728,16.7026,16.3504,16.5872,466332.97519832,0
+CAL.US,D,20200203,000000,16.6439,17.1921,16.5872,16.8509,512630.24334837,0
+CAL.US,D,20200204,000000,17.013,17.4189,16.6528,16.7026,406891.05832383,0
+CAL.US,D,20200205,000000,16.8995,17.4478,16.8995,17.391,372294.00514299,0
+CAL.US,D,20200206,000000,17.4577,17.5711,17.1334,17.3244,287918.76934143,0
+CAL.US,D,20200207,000000,17.212,17.381,16.6439,16.7951,302005.26526741,0
+CAL.US,D,20200210,000000,16.7752,16.9175,16.427,16.4558,294679.56366127,0
+CAL.US,D,20200211,000000,16.5584,16.9393,16.5404,16.625,356007.18528508,0
+CAL.US,D,20200212,000000,16.8429,17.1921,16.8429,17.0906,216778.64784397,0
+CAL.US,D,20200213,000000,17.0607,17.1921,16.7752,16.9563,232968.97108357,0
+CAL.US,D,20200214,000000,15.074,15.7157,13.4783,13.4883,2013486.3754274,0
+CAL.US,D,20200218,000000,13.5161,13.6763,13.0814,13.2236,815104.92445691,0
+CAL.US,D,20200219,000000,13.2326,13.3091,12.6455,13.0326,762226.78797322,0
+CAL.US,D,20200220,000000,13.0146,13.6385,12.948,13.4405,823231.74902959,0
+CAL.US,D,20200221,000000,13.3559,13.4405,12.2795,12.4009,474262.78584196,0
+CAL.US,D,20200224,000000,12.0596,12.0884,11.6249,11.8617,457082.36709165,0
+CAL.US,D,20200225,000000,11.8139,11.8139,10.9463,11.2658,475829.85071627,0
+CAL.US,D,20200226,000000,11.4279,11.5671,10.5306,10.6609,733929.15465595,0
+CAL.US,D,20200227,000000,10.4162,11.218,9.96246,10.5206,726357.18563851,0
+CAL.US,D,20200228,000000,10.1425,11.4468,10.1425,10.8977,846209.00108982,0
+CAL.US,D,20200302,000000,10.9713,11.1254,10.1425,10.4628,762815.81941411,0
+CAL.US,D,20200303,000000,10.3774,10.6051,9.44076,9.69683,623622.46303175,0
+CAL.US,D,20200304,000000,9.78239,9.92466,9.40455,9.73564,668597.92854569,0
+CAL.US,D,20200305,000000,9.51777,9.6461,8.94124,9.09237,1563135.6526355,0
+CAL.US,D,20200306,000000,8.80893,9.28994,8.64349,8.97885,1193547.5734973,0
+CAL.US,D,20200309,000000,8.1001,9.08311,7.95843,8.61991,824758.6069796,0
+CAL.US,D,20200310,000000,8.89399,9.13046,8.26066,8.81839,877647.80036747,0
+CAL.US,D,20200311,000000,8.49694,8.63881,7.87307,8.04339,914866.3450122,0
+CAL.US,D,20200312,000000,7.3061,7.7124,7.05102,7.43842,1247270.0553912,0
+CAL.US,D,20200313,000000,7.72186,8.26066,6.51678,6.60672,2003433.6391811,0
+CAL.US,D,20200316,000000,6.12471,6.25704,4.55573,4.68794,1256869.4585661,0
+CAL.US,D,20200317,000000,4.80295,4.851,3.02943,3.14453,1855742.5493494,0
+CAL.US,D,20200318,000000,3.02943,4.21827,2.99113,3.27874,1505016.5435702,0
+CAL.US,D,20200319,000000,3.24034,4.7166,3.05808,4.61124,1917913.5112103,0
+CAL.US,D,20200320,000000,4.82235,5.67534,4.53464,4.89895,1884695.5555326,0
+CAL.US,D,20200323,000000,4.80295,5.00441,4.26613,4.37169,1051512.5927407,0
+CAL.US,D,20200324,000000,4.58249,5.85273,4.58249,5.53169,845549.60753141,0
+CAL.US,D,20200325,000000,5.68489,6.4175,5.56024,5.96305,778636.23895022,0
+CAL.US,D,20200326,000000,5.9918,6.96974,5.65624,5.8385,1010102.4762384,0
+CAL.US,D,20200327,000000,5.56024,5.8385,5.30406,5.56024,508690.96994079,0
+CAL.US,D,20200330,000000,5.9918,6.26022,4.92751,5.20577,1086191.0649431,0
+CAL.US,D,20200331,000000,5.18657,5.37818,4.91816,4.98511,871703.20661078,0
+CAL.US,D,20200401,000000,4.63999,4.63999,3.62395,3.6526,1265562.1955982,0
+CAL.US,D,20200402,000000,3.91146,4.03612,3.35534,3.43225,1355387.4799876,0
+CAL.US,D,20200403,000000,3.52795,3.66226,3.08205,3.23079,1391923.5120925,0
+CAL.US,D,20200406,000000,3.37454,4.08408,3.36022,4.03612,1366569.0256334,0
+CAL.US,D,20200407,000000,4.43884,6.59568,4.43884,5.33043,3648733.146782,0
+CAL.US,D,20200408,000000,5.45488,6.17884,5.40693,5.65624,2099114.0569207,0
+CAL.US,D,20200409,000000,5.7233,6.14998,5.12916,5.25353,2013536.6340827,0
+CAL.US,D,20200413,000000,5.47428,5.7233,5.04272,5.48364,1377394.7399993,0
+CAL.US,D,20200414,000000,5.60849,6.61976,5.56024,6.20281,2540805.213393,0
+CAL.US,D,20200415,000000,5.75214,6.03021,5.46443,5.76159,1068299.9888059,0
+CAL.US,D,20200416,000000,5.76159,5.8767,4.8702,4.97576,1180675.326685,0
+CAL.US,D,20200417,000000,5.36873,5.7427,5.16269,5.40693,971926.00162234,0
+CAL.US,D,20200420,000000,5.16727,5.65624,5.01406,5.41668,900396.87813233,0
+CAL.US,D,20200421,000000,5.25353,5.49816,4.93736,5.01406,1105584.8748758,0
+CAL.US,D,20200422,000000,5.27272,5.44105,4.851,4.88941,1092510.5882689,0
+CAL.US,D,20200423,000000,4.84135,5.14817,4.736,4.91816,996164.74593225,0
+CAL.US,D,20200424,000000,4.92751,5.45488,4.92751,5.31112,921165.76487578,0
+CAL.US,D,20200427,000000,5.30158,5.92495,5.25671,5.79045,1272006.3603892,0
+CAL.US,D,20200428,000000,5.85759,6.30827,5.80984,6.05896,1350584.7628808,0
+CAL.US,D,20200429,000000,6.36567,8.19689,6.36567,8.12975,2109927.7092092,0
+CAL.US,D,20200430,000000,7.57352,7.96191,7.19806,7.77497,1552794.4317073,0
+CAL.US,D,20200501,000000,7.30521,7.7126,6.61508,7.0174,1240345.4178548,0
+CAL.US,D,20200504,000000,6.72999,7.23806,6.38487,6.76848,763037.96267084,0
+CAL.US,D,20200505,000000,6.98875,7.43941,6.24112,6.28907,1375155.2143162,0
+CAL.US,D,20200506,000000,6.33692,6.60284,5.76159,5.82884,814510.86715048,0
+CAL.US,D,20200507,000000,5.90545,6.54793,5.90545,6.17396,1168866.5530202,0
+CAL.US,D,20200508,000000,6.30827,7.1135,6.28907,6.99849,762538.39163649,0
+CAL.US,D,20200511,000000,6.79714,6.85464,6.24112,6.57668,792601.10893022,0
+CAL.US,D,20200512,000000,6.58633,7.0752,6.43292,6.52872,980694.12663749,0
+CAL.US,D,20200513,000000,6.39452,6.39452,5.56024,5.63714,1614644.7433469,0
+CAL.US,D,20200514,000000,5.43578,6.04453,5.12916,5.66609,1319570.1466545,0
+CAL.US,D,20200515,000000,5.56024,5.84805,5.24407,5.65624,1009214.9083846,0
+CAL.US,D,20200518,000000,6.19316,6.65329,6.09716,6.57668,1320267.736791,0
+CAL.US,D,20200519,000000,6.53818,6.67238,6.0878,6.29851,877271.86562533,0
+CAL.US,D,20200520,000000,6.57668,6.82589,6.16441,6.30827,1249272.360221,0
+CAL.US,D,20200521,000000,6.38487,6.65329,6.19316,6.52872,2186670.6656069,0
+CAL.US,D,20200522,000000,6.49033,6.62463,6.16451,6.49033,1468266.4095935,0
+CAL.US,D,20200526,000000,6.87374,7.28601,6.75874,7.08485,1306997.4414281,0
+CAL.US,D,20200527,000000,7.40101,7.99534,7.02734,7.96659,1646775.1017224,0
+CAL.US,D,20200528,000000,8.05294,8.14894,7.33396,7.36271,1256506.5910743,0
+CAL.US,D,20200529,000000,7.1902,7.37226,6.77784,6.87374,1700152.8092404,0
+CAL.US,D,20200601,000000,6.89294,7.44916,6.77784,7.17111,1210174.1418655,0
+CAL.US,D,20200602,000000,7.37226,7.64088,7.1518,7.56417,759973.18986661,0
+CAL.US,D,20200603,000000,7.76553,8.43656,7.76553,8.18725,1491521.0894314,0
+CAL.US,D,20200604,000000,8.1585,9.30884,8.14894,9.09803,1787742.5886392,0
+CAL.US,D,20200605,000000,10.0083,11.024,9.54761,9.76847,2066455.9826638,0
+CAL.US,D,20200608,000000,9.80627,10.63,9.67197,10.4122,1844794.2038645,0
+CAL.US,D,20200609,000000,9.91272,10.2301,9.55756,9.69187,1080383.1747291,0
+CAL.US,D,20200610,000000,9.61725,9.61725,8.41736,8.47476,1655602.531951,0
+CAL.US,D,20200611,000000,7.68235,7.69201,6.97711,7.21866,1217293.7829847,0
+CAL.US,D,20200612,000000,7.94321,8.03025,7.16065,7.46986,1587261.8175573,0
+CAL.US,D,20200615,000000,7.05431,8.53266,6.861,8.30095,1688904.9221696,0
+CAL.US,D,20200616,000000,9.11266,9.1224,8.39766,8.93866,1358177.8405336,0
+CAL.US,D,20200617,000000,8.90981,8.90981,8.03513,8.24306,1003576.8924256,0
+CAL.US,D,20200618,000000,7.98201,8.33956,7.84681,8.22356,967566.56585589,0
+CAL.US,D,20200619,000000,8.35906,8.47476,7.59541,7.72106,2099580.4572424,0
+CAL.US,D,20200622,000000,7.59541,7.88511,7.44071,7.81776,816220.66660603,0
+CAL.US,D,20200623,000000,8.01116,8.27201,7.63401,8.16566,963485.56304016,0
+CAL.US,D,20200624,000000,7.9046,7.92401,7.32491,7.61481,772912.78327714,0
+CAL.US,D,20200625,000000,7.40211,7.77915,7.24761,7.70176,779470.5326293,0
+CAL.US,D,20200626,000000,7.66306,7.74046,6.90935,7.33445,1615411.6904279,0
+CAL.US,D,20200629,000000,7.19936,7.94321,7.16065,7.7308,1536550.834293,0
+CAL.US,D,20200630,000000,7.66306,8.0786,7.42171,8.05921,1570672.4405941,0
+CAL.US,D,20200701,000000,8.16566,8.48451,7.50865,7.6535,1124263.001556,0
+CAL.US,D,20200702,000000,8.01116,8.20425,7.69211,7.79836,893806.96324074,0
+CAL.US,D,20200706,000000,8.18486,8.19461,7.26691,7.68235,843655.86139722,0
+CAL.US,D,20200707,000000,7.48896,7.69211,7.1123,7.15091,1173207.8956708,0
+CAL.US,D,20200708,000000,7.1123,7.27656,6.69666,7.05431,909417.30159742,0
+CAL.US,D,20200709,000000,7.06406,7.06406,6.32946,6.54206,1096905.2050941,0
+CAL.US,D,20200710,000000,6.94796,7.1315,6.64841,6.94796,637719.01068881,0
+CAL.US,D,20200713,000000,7.04456,7.06406,6.50346,6.74511,606074.15092416,0
+CAL.US,D,20200714,000000,6.70651,6.87066,6.48893,6.5906,650717.90931268,0
+CAL.US,D,20200715,000000,7.00605,7.5567,6.79346,7.3055,935279.40047566,0
+CAL.US,D,20200716,000000,7.17996,7.50865,7.08335,7.44071,602955.09877215,0
+CAL.US,D,20200717,000000,7.44071,7.44071,7.1123,7.17031,470018.94498286,0
+CAL.US,D,20200720,000000,7.04456,7.17021,6.48893,6.67746,849919.09502893,0
+CAL.US,D,20200721,000000,6.80301,7.37306,6.78858,7.27656,618404.60943166,0
+CAL.US,D,20200722,000000,7.17031,7.39266,7.06406,7.27656,401654.1064347,0
+CAL.US,D,20200723,000000,7.25725,7.68235,7.16075,7.46011,505153.76577612,0
+CAL.US,D,20200724,000000,7.41176,7.59541,7.06406,7.07361,468849.92865904,0
+CAL.US,D,20200727,000000,6.9577,6.9577,6.34896,6.60016,1090396.7092242,0
+CAL.US,D,20200728,000000,6.5906,6.70651,6.52276,6.53251,545803.97140926,0
+CAL.US,D,20200729,000000,6.54206,6.88051,6.54206,6.74511,574609.21714572,0
+CAL.US,D,20200730,000000,6.6097,6.67746,6.25226,6.35851,580450.27807236,0
+CAL.US,D,20200731,000000,6.28131,6.436,6.04941,6.09756,657450.5587855,0
+CAL.US,D,20200803,000000,6.10731,6.13625,5.78825,5.92386,724864.50357414,0
+CAL.US,D,20200804,000000,5.87531,6.21355,5.87531,6.17486,664512.90503754,0
+CAL.US,D,20200805,000000,6.29095,6.49868,6.0881,6.35851,633505.32502293,0
+CAL.US,D,20200806,000000,6.30041,6.31025,5.92386,6.0107,628536.75435345,0
+CAL.US,D,20200807,000000,5.96235,6.63875,5.86575,6.39731,1091948.6965019,0
+CAL.US,D,20200810,000000,6.48415,7.36351,6.48415,6.97711,1530987.2011441,0
+CAL.US,D,20200811,000000,7.27656,7.58586,7.17996,7.27656,1186348.5237028,0
+CAL.US,D,20200812,000000,7.46011,7.46986,7.23786,7.44071,874882.56914923,0
+CAL.US,D,20200813,000000,7.31516,7.32491,6.98665,7.12196,721236.83382982,0
+CAL.US,D,20200814,000000,6.99641,7.32491,6.83196,7.18961,431278.56825363,0
+CAL.US,D,20200817,000000,7.19936,7.26691,6.96736,7.17996,295363.08137424,0
+CAL.US,D,20200818,000000,7.08335,7.08335,6.61946,6.6871,706936.23603198,0
+CAL.US,D,20200819,000000,6.64841,6.7644,6.42616,6.64841,597566.3657438,0
+CAL.US,D,20200820,000000,6.60016,6.60016,6.34896,6.37801,675335.60388405,0
+CAL.US,D,20200821,000000,6.37801,6.44536,6.15078,6.21355,553982.05981041,0
+CAL.US,D,20200824,000000,6.2619,6.54206,6.0881,6.46485,926005.67338753,0
+CAL.US,D,20200825,000000,6.57111,6.6871,6.34418,6.65815,732605.34167361,0
+CAL.US,D,20200826,000000,6.65815,7.00605,6.64841,6.75476,786154.93379298,0
+CAL.US,D,20200827,000000,6.72571,7.10266,6.72571,6.96736,796439.86502708,0
+CAL.US,D,20200828,000000,7.035,7.53273,6.89971,7.49881,986580.42035396,0
+CAL.US,D,20200831,000000,7.44071,7.66306,7.14006,7.54716,921507.52373227,0
+CAL.US,D,20200901,000000,7.45056,8.48451,7.32491,8.45556,1940741.9976506,0
+CAL.US,D,20200902,000000,8.7744,10.1853,8.73561,10.0013,5095029.4877688,0
+CAL.US,D,20200903,000000,10.0113,10.3106,9.56651,9.68191,1717339.2590294,0
+CAL.US,D,20200904,000000,10.05,10.05,9.36436,9.52771,1007424.6950805,0
+CAL.US,D,20200908,000000,9.41997,9.54264,8.90981,9.16091,1208760.8684767,0
+CAL.US,D,20200909,000000,9.20926,9.20926,8.66816,8.96781,772250.37419942,0
+CAL.US,D,20200910,000000,8.97726,9.2986,8.82167,8.83131,601885.59458596,0
+CAL.US,D,20200911,000000,8.89957,9.15275,8.66587,8.91896,642677.52962722,0
+CAL.US,D,20200914,000000,9.05526,9.68789,8.91896,9.62123,770781.81628963,0
+CAL.US,D,20200915,000000,9.71674,10.3793,9.59635,10.2042,975807.98016281,0
+CAL.US,D,20200916,000000,10.4092,11.197,10.3892,10.9623,1423253.7526746,0
+CAL.US,D,20200917,000000,10.8479,11.0409,10.5414,10.622,832122.50516384,0
+CAL.US,D,20200918,000000,10.6509,10.8957,10.4569,10.7096,1787292.2710871,0
+CAL.US,D,20200921,000000,10.2908,10.3892,9.65008,10.0679,723429.11637688,0
+CAL.US,D,20200922,000000,10.2142,10.5066,9.94157,10.2341,940330.39533994,0
+CAL.US,D,20200923,000000,10.4191,10.7096,9.65008,9.66898,575315.85384017,0
+CAL.US,D,20200924,000000,9.64112,9.72668,9.08461,9.38614,573475.38188067,0
+CAL.US,D,20200925,000000,9.25979,9.51279,9.01626,9.19165,571871.12560138,0
+CAL.US,D,20200928,000000,9.38614,9.75653,9.35719,9.40554,543182.47994536,0
+CAL.US,D,20200929,000000,9.40554,9.40554,8.86056,9.17215,524096.25298357,0
+CAL.US,D,20200930,000000,9.26945,9.66898,9.21096,9.30884,414469.05837992,0
+CAL.US,D,20201001,000000,9.34745,9.63118,9.26945,9.54164,382710.61405415,0
+CAL.US,D,20201002,000000,9.07465,10.0819,8.95786,9.98931,475005.60876827,0
+CAL.US,D,20201005,000000,10.1266,10.244,9.61128,9.90278,651144.10271018,0
+CAL.US,D,20201006,000000,10.0093,10.2042,9.36734,9.42395,582501.8363844,0
+CAL.US,D,20201007,000000,9.68789,9.82418,9.48294,9.66898,380013.7346072,0
+CAL.US,D,20201008,000000,9.73663,9.96147,9.49289,9.90278,334351.73586098,0
+CAL.US,D,20201009,000000,9.93162,10.1365,9.60133,9.80428,334728.67577622,0
+CAL.US,D,20201012,000000,9.67793,10.0967,9.54164,9.59139,339614.8222509,0
+CAL.US,D,20201013,000000,9.44375,9.53169,9.08948,9.13316,308633.37673708,0
+CAL.US,D,20201014,000000,9.17215,9.32825,8.98711,9.23065,406864.92382305,0
+CAL.US,D,20201015,000000,9.09425,9.48792,8.99685,9.43389,652430.72428755,0
+CAL.US,D,20201016,000000,9.46404,9.46404,9.01626,9.0261,422129.48263081,0
+CAL.US,D,20201019,000000,9.1235,9.35719,8.74377,8.75352,343431.4645394,0
+CAL.US,D,20201020,000000,8.85082,9.08461,8.58798,8.66587,537279.09828607,0
+CAL.US,D,20201021,000000,8.61712,8.72427,8.51972,8.51972,516389.59076975,0
+CAL.US,D,20201022,000000,8.51972,9.35719,8.51972,9.2793,514744.12239307,0
+CAL.US,D,20201023,000000,9.38614,9.42893,8.98223,9.40554,282573.25875671,0
+CAL.US,D,20201026,000000,9.1235,9.28417,8.80217,8.97726,297490.02766933,0
+CAL.US,D,20201027,000000,8.93846,9.1429,8.89957,8.92871,309802.3930609,0
+CAL.US,D,20201028,000000,8.51972,8.83131,8.34454,8.36393,344327.07377802,0
+CAL.US,D,20201029,000000,8.27649,8.33468,7.80542,8.09134,629792.21556448,0
+CAL.US,D,20201030,000000,8.09134,8.20813,7.37077,7.47792,1127125.7345656,0
+CAL.US,D,20201102,000000,7.68235,8.01364,7.59471,7.85775,501173.28027114,0
+CAL.US,D,20201103,000000,8.11074,8.42233,8.0816,8.35428,577851.90558994,0
+CAL.US,D,20201104,000000,8.13034,8.26664,7.68235,7.809,583700.00272833,0
+CAL.US,D,20201105,000000,7.9063,8.42233,7.9063,8.35428,323536.07322622,0
+CAL.US,D,20201106,000000,8.36393,8.36393,7.94519,8.0816,314463.38075954,0
+CAL.US,D,20201109,000000,9.31372,10.447,8.96781,10.0579,1471786.5258153,0
+CAL.US,D,20201110,000000,10.1664,10.5066,9.98931,10.4668,801808.49459327,0
+CAL.US,D,20201111,000000,10.5564,10.6708,10.2142,10.3296,813298.62838305,0
+CAL.US,D,20201112,000000,10.447,10.4668,9.47399,9.63118,740790.46628652,0
+CAL.US,D,20201113,000000,9.79533,10.1565,9.66898,10.0679,431297.66654268,0
+CAL.US,D,20201116,000000,10.8181,11.5483,10.8091,11.4985,631854.83078071,0
+CAL.US,D,20201117,000000,11.1404,12.1034,10.9345,11.8696,849800.48460227,0
+CAL.US,D,20201118,000000,12.0069,12.4048,11.8597,11.8597,596726.04102609,0
+CAL.US,D,20201119,000000,11.7801,12.7958,11.6955,12.7759,650359.06251336,0
+CAL.US,D,20201120,000000,14.0802,14.3139,11.9084,12.161,1431219.74955,0
+CAL.US,D,20201123,000000,12.3262,12.5411,11.2548,12.0069,1354486.8448835,0
+CAL.US,D,20201124,000000,12.3461,12.959,12.3422,12.8436,869307.87909604,0
+CAL.US,D,20201125,000000,12.7063,12.7063,11.8597,12.0536,661065.16127943,0
+CAL.US,D,20201127,000000,12.0835,12.1412,11.5284,11.6756,453742.17685602,0
+CAL.US,D,20201130,000000,11.4697,11.9571,11.1056,11.4597,1038398.0992094,0
+CAL.US,D,20201201,000000,11.8099,11.8099,11.392,11.5284,618991.63052633,0
+CAL.US,D,20201202,000000,11.3434,11.5284,10.8767,11.4518,630489.80570097,0
+CAL.US,D,20201203,000000,11.5184,12.375,11.4896,12.0258,480142.04334668,0
+CAL.US,D,20201204,000000,12.1412,13.3101,12.0536,13.0574,741924.30155157,0
+CAL.US,D,20201207,000000,12.8436,12.9102,12.1114,12.3163,589807.43452841,0
+CAL.US,D,20201208,000000,12.161,12.8237,12.0636,12.5601,428298.22999043,0
+CAL.US,D,20201209,000000,12.7659,13.2136,12.4933,12.8436,566241.15102728,0
+CAL.US,D,20201210,000000,12.6665,12.7013,11.977,12.375,552055.14296367,0
+CAL.US,D,20201211,000000,12.3163,12.6575,12.0874,12.3461,589591.32231033,0
+CAL.US,D,20201214,000000,12.7162,12.94,12.2098,12.6863,856765.32906289,0
+CAL.US,D,20201215,000000,12.7659,13.0286,12.6038,12.959,603751.19587314,0
+CAL.US,D,20201216,000000,13.0764,13.2037,12.7261,12.7659,540143.84164194,0
+CAL.US,D,20201217,000000,12.7659,12.9788,12.5213,12.9002,477945.74010718,0
+CAL.US,D,20201218,000000,12.9301,13.0087,12.5113,12.94,1772262.9227865,0
+CAL.US,D,20201221,000000,12.3819,13.1072,12.2944,12.959,662354.79837612,0
+CAL.US,D,20201222,000000,13.0684,13.1948,12.6267,12.8903,490074.1588201,0
+CAL.US,D,20201223,000000,13.1072,13.3509,12.9202,13.2624,275114.87430039,0
+CAL.US,D,20201224,000000,13.3321,13.3321,12.949,13.1948,196168.57845147,0
+CAL.US,D,20201228,000000,13.3121,14.496,13.2435,14.2125,624841.73801094,0
+CAL.US,D,20201229,000000,14.2225,14.5846,13.9588,14.5458,655422.11945494,0
+CAL.US,D,20201230,000000,14.5259,15.1625,14.5259,14.7806,636530.89607596,0
+CAL.US,D,20201231,000000,14.6044,15.3675,14.2911,15.3197,636027.30434919,0
+CAL.US,D,20210104,000000,15.3675,15.3675,14.1926,14.2225,788853.82358614,0
+CAL.US,D,20210105,000000,14.3507,14.9467,14.2323,14.7129,392099.93604962,0
+CAL.US,D,20210106,000000,15.0442,15.9177,15.0263,15.7486,624730.16379602,0
+CAL.US,D,20210107,000000,15.9365,15.9753,15.3098,15.3287,447067.82742342,0
+CAL.US,D,20210108,000000,15.4362,15.4849,14.9228,15.2103,424133.7978068,0
+CAL.US,D,20210111,000000,14.9268,15.8381,14.7904,15.8082,415773.77307323,0
+CAL.US,D,20210112,000000,15.8779,16.5614,15.7684,16.3753,423024.08669632,0
+CAL.US,D,20210113,000000,16.1614,16.5424,15.9365,16.0519,572304.35521063,0
+CAL.US,D,20210114,000000,16.1415,17.3752,16.0519,17.2179,778052.23337488,0
+CAL.US,D,20210115,000000,16.7384,17.0031,16.4052,16.5324,556185.39926165,0
+CAL.US,D,20210119,000000,16.6996,17.1015,16.4748,16.4946,427600.63985395,0
+CAL.US,D,20210120,000000,16.4151,17.2667,16.3952,16.6598,492819.2865762,0
+CAL.US,D,20210121,000000,16.7195,16.9533,16.2489,16.3654,360757.63339028,0
+CAL.US,D,20210122,000000,16.1415,16.4151,15.7386,16.4052,344615.55845983,0
+CAL.US,D,20210125,000000,16.2489,17.1015,16.0619,16.6797,417824.32621215,0
+CAL.US,D,20210126,000000,16.9533,16.9533,15.27,15.4362,611132.1820002,0
+CAL.US,D,20210127,000000,15.0939,15.1527,13.8215,14.5059,1029785.7760259,0
+CAL.US,D,20210128,000000,14.703,15.5148,14.1249,14.9566,615804.22660302,0
+CAL.US,D,20210129,000000,15.0442,15.5148,14.5746,14.7904,467686.94337388,0
+CAL.US,D,20210201,000000,14.8293,15.1337,14.3409,14.6044,385156.20022425,0
+CAL.US,D,20210202,000000,14.8681,14.878,14.3607,14.8194,334110.49431522,0
+CAL.US,D,20210203,000000,14.7904,15.2203,14.6044,14.9765,302792.31581045,0
+CAL.US,D,20210204,000000,15.1427,15.4948,14.8542,15.3287,301901.73243737,0
+CAL.US,D,20210205,000000,15.5645,15.858,15.3675,15.5934,273835.28893478,0
+CAL.US,D,20210208,000000,15.7585,16.0121,15.5346,15.7684,287143.78087569,0
+CAL.US,D,20210209,000000,15.7486,15.9465,15.3098,15.5645,230860.11790441,0
+CAL.US,D,20210210,000000,15.6908,15.8182,15.2999,15.5834,236575.53219263,0
+CAL.US,D,20210211,000000,15.5247,15.9843,15.27,15.455,223107.21772765,0
+CAL.US,D,20210212,000000,15.3575,15.3874,15.0014,15.2303,163362.74374787,0
+CAL.US,D,20210216,000000,15.3197,15.5645,15.0471,15.4362,325858.02310412,0
+CAL.US,D,20210217,000000,15.3387,15.3387,14.703,14.9865,301321.74755444,0
+CAL.US,D,20210218,000000,14.8392,15.1825,14.7308,15.0263,307348.76550593,0
+CAL.US,D,20210219,000000,15.1427,15.3098,14.8004,15.1237,237281.16371397,0
+CAL.US,D,20210222,000000,15.1138,16.4151,15.0442,16.24,453350.15934417,0
+CAL.US,D,20210223,000000,16.1315,16.1713,15.3486,15.9923,300566.86255084,0
+CAL.US,D,20210224,000000,16.1515,17.3154,16.0519,17.1881,419838.69311923,0
+CAL.US,D,20210225,000000,17.3652,17.3652,16.1017,16.1017,357770.25891532,0
+CAL.US,D,20210226,000000,15.9923,16.1713,15.2601,15.5247,348651.32848572,0
+CAL.US,D,20210301,000000,16.0519,16.6996,15.7187,16.6399,366926.3807499,0
+CAL.US,D,20210302,000000,16.621,16.8259,16.2589,16.2589,241266.6750845,0
+CAL.US,D,20210303,000000,16.3365,17.2179,16.2201,16.8548,321210.10265588,0
+CAL.US,D,20210304,000000,16.8449,17.2229,15.6132,16.2778,395628.09365631,0
+CAL.US,D,20210305,000000,16.816,17.0717,15.7684,17.0329,378528.08875459,0
+CAL.US,D,20210308,000000,17.3354,18.4217,17.3354,18.1183,429276.26342385,0
+CAL.US,D,20210309,000000,18.372,18.5968,17.3752,18.0596,397355.9862278,0
+CAL.US,D,20210310,000000,18.2068,18.4714,17.7761,18.0984,344188.35988921,0
+CAL.US,D,20210311,000000,18.1879,18.372,17.5412,17.7263,398333.01448811,0
+CAL.US,D,20210312,000000,17.9422,18.6455,17.8925,18.2466,496599.74263283,0
+CAL.US,D,20210315,000000,18.158,18.8425,18.158,18.5789,393200.60060214,0
+CAL.US,D,20210316,000000,18.5113,18.5113,17.3502,17.9123,481294.97690078,0
+CAL.US,D,20210317,000000,17.8347,18.4516,17.0717,18.3332,536260.85792836,0
+CAL.US,D,20210318,000000,18.353,18.9698,17.4915,17.589,426797.5065412,0
+CAL.US,D,20210319,000000,17.6288,18.7053,16.8747,18.4814,915254.34183163,0
+CAL.US,D,20210322,000000,20.4283,22.3892,20.1836,20.5656,1568783.7203255,0
+CAL.US,D,20210323,000000,20.2035,20.693,18.3034,18.4913,1405904.4648422,0
+CAL.US,D,20210324,000000,18.8157,20.5049,17.596,17.6358,1030997.0096202,0
+CAL.US,D,20210325,000000,17.2816,19.8852,16.9971,19.5609,1138012.764491,0
+CAL.US,D,20210326,000000,19.8056,20.4851,19.2266,20.4163,919598.70000146,0
+CAL.US,D,20210329,000000,20.3079,21.5167,19.8454,20.1308,620512.45743771,0
+CAL.US,D,20210330,000000,19.8951,21.1625,19.8951,20.9854,413086.94535736,0
+CAL.US,D,20210331,000000,21.0153,22.1653,20.7496,21.4172,610295.87797491,0
+CAL.US,D,20210401,000000,21.5465,21.5465,20.5049,21.2223,424863.55348272,0
+CAL.US,D,20210405,000000,21.5465,21.5465,19.8652,20.6323,772034.26198135,0
+CAL.US,D,20210406,000000,20.5537,21.4013,20.4751,20.5049,484487.40668962,0
+CAL.US,D,20210407,000000,20.691,21.0551,20.1706,20.3677,278456.06970912,0
+CAL.US,D,20210408,000000,20.2781,20.2781,19.5599,20.1706,689251.22038179,0
+CAL.US,D,20210409,000000,20.2781,21.0352,20.0532,20.9765,672445.73120051,0
+CAL.US,D,20210412,000000,20.9278,22.3613,20.9278,21.9982,685135.03650732,0
+CAL.US,D,20210413,000000,21.9584,22.2041,21.1327,22.0171,510421.87803159,0
+CAL.US,D,20210414,000000,21.9296,23.4716,21.9296,22.8916,965421.52644487,0
+CAL.US,D,20210415,000000,23.0875,23.8457,22.9215,23.7661,882350.00016351,0
+CAL.US,D,20210416,000000,24.0019,24.0804,22.4976,23.4318,744711.64657818,0
+CAL.US,D,20210419,000000,23.2069,23.3144,21.831,22.2629,702321.48629627,0
+CAL.US,D,20210420,000000,22.1255,22.3026,21.1227,21.6152,504993.94325206,0
+CAL.US,D,20210421,000000,21.6152,22.9294,21.4073,22.6658,535787.42139481,0
+CAL.US,D,20210422,000000,22.8528,23.4218,22.3414,22.4896,419494.92391652,0
+CAL.US,D,20210423,000000,22.7354,23.581,22.3026,23.4118,350317.90549765,0
+CAL.US,D,20210426,000000,23.3721,23.972,22.0171,22.5474,638684.98204494,0
+CAL.US,D,20210427,000000,22.6956,24.2476,22.6956,23.7661,495810.68174358,0
+CAL.US,D,20210428,000000,23.6198,24.6505,23.197,24.4545,541895.85836799,0
+CAL.US,D,20210429,000000,24.8177,25.328,23.4318,23.6964,554411.26872723,0
+CAL.US,D,20210430,000000,23.3721,23.4238,22.6956,22.9015,595488.67293098,0
+CAL.US,D,20210503,000000,23.2268,24.6256,23.1273,23.7461,1025512.7851466,0
+CAL.US,D,20210504,000000,23.5214,24.4058,23.2945,23.9233,646232.82690781,0
+CAL.US,D,20210505,000000,24.0705,24.9549,24.0705,24.6007,336790.28581934,0
+CAL.US,D,20210506,000000,24.7789,25.143,24.1501,25.0534,325419.76762933,0
+CAL.US,D,20210507,000000,24.9251,26.1537,24.5709,26.1238,420836.8300148,0
+CAL.US,D,20210510,000000,26.292,26.5765,24.8554,24.8853,599188.71513902,0
+CAL.US,D,20210511,000000,24.3262,25.309,23.581,25.1708,418307.81447678,0
+CAL.US,D,20210512,000000,24.9449,25.3877,23.0001,23.1871,565851.14386164,0
+CAL.US,D,20210513,000000,23.6477,25.0146,23.4766,24.0307,488606.60608342,0
+CAL.US,D,20210514,000000,24.1988,25.5936,24.0019,25.515,469680.20164569,0
+CAL.US,D,20210517,000000,25.3479,26.5567,25.1131,26.4481,340702.41955303,0
+CAL.US,D,20210518,000000,26.6451,27.2341,25.5349,25.5548,254965.17419105,0
+CAL.US,D,20210519,000000,24.7689,25.0345,23.9043,24.6803,497061.11708909,0
+CAL.US,D,20210520,000000,24.6903,24.9649,23.4418,24.0804,529048.74088334,0
+CAL.US,D,20210521,000000,24.4446,24.6207,23.8267,24.0605,532501.51050698,0
+CAL.US,D,20210524,000000,24.1898,24.4933,23.6526,24.3958,341908.62728181,0
+CAL.US,D,20210525,000000,24.5609,25.0345,23.8556,24.0118,354159.67711382,0
+CAL.US,D,20210526,000000,24.4545,26.4571,24.4545,26.085,907392.88295928,0
+CAL.US,D,20210527,000000,26.3497,27.0769,25.4464,26.8014,1471647.8119265,0
+CAL.US,D,20210528,000000,24.8077,25.5349,23.0199,24.6405,2742394.6904122,0
+CAL.US,D,20210601,000000,25.5647,27.4997,25.143,27.3326,1498369.3338115,0
+CAL.US,D,20210602,000000,27.5097,27.6669,26.3696,26.9994,749457.06881783,0
+CAL.US,D,20210603,000000,26.9296,26.9296,26.2124,26.4571,504439.08769681,0
+CAL.US,D,20210604,000000,26.5267,26.8113,25.4464,25.6523,539202.99961348,0
+CAL.US,D,20210607,000000,25.8005,27.254,25.8005,26.9008,685468.75397895,0
+CAL.US,D,20210608,000000,27.068,27.8152,26.5915,27.647,627392.86735732,0
+CAL.US,D,20210609,000000,27.637,27.844,26.871,26.9108,430500.56426857,0
+CAL.US,D,20210610,000000,27.0092,27.0092,25.8264,26.1218,368888.47865538,0
+CAL.US,D,20210611,000000,26.4084,27.5017,26.4084,27.4918,536428.72183728,0
+CAL.US,D,20210614,000000,27.4321,27.8947,27.0869,27.1466,649363.94113711,0
+CAL.US,D,20210615,000000,27.0092,27.0481,25.4135,26.0244,557292.09485281,0
+CAL.US,D,20210616,000000,25.7289,26.1806,25.2255,26.0432,511376.79248354,0
+CAL.US,D,20210617,000000,26.0532,26.0532,24.5848,25.4722,552129.52577362,0
+CAL.US,D,20210618,000000,24.8903,25.6791,24.6246,24.9002,727570.42957905,0
+CAL.US,D,20210621,000000,25.5309,26.3487,24.9997,26.2801,413292.00067125,0
+CAL.US,D,20210622,000000,26.0344,27.3733,25.3638,27.2261,388454.17318937,0
+CAL.US,D,20210623,000000,27.2261,27.8748,26.9008,27.8559,471124.63540091,0
+CAL.US,D,20210624,000000,27.8748,28.3881,27.1963,28.023,612136.34993441,0
+CAL.US,D,20210625,000000,28.4657,28.9184,27.4122,27.5017,2469563.5694117,0
+CAL.US,D,20210628,000000,27.4819,27.5306,26.1806,26.4859,585423.87460738,0
+CAL.US,D,20210629,000000,26.5557,26.866,25.8562,26.1218,384212.34267648,0
+CAL.US,D,20210630,000000,26.29,26.9208,26.1218,26.881,556378.39249826,0
+CAL.US,D,20210701,000000,27.2261,27.7375,26.9008,27.5803,388488.34907502,0
+CAL.US,D,20210702,000000,27.7474,27.7574,26.7715,27.0092,384896.86556257,0
+CAL.US,D,20210706,000000,26.8312,26.8312,25.2454,25.8165,476728.47547422,0
+CAL.US,D,20210707,000000,25.7577,25.8562,24.555,24.8027,448418.78007966,0
+CAL.US,D,20210708,000000,23.8973,25.0265,23.3054,24.4873,416994.05322551,0
+CAL.US,D,20210709,000000,25.0683,26.093,24.8226,25.9846,354438.11006455,0
+CAL.US,D,20210712,000000,25.6005,26.3785,25.325,26.0632,269508.01870776,0
+CAL.US,D,20210713,000000,25.7189,25.7876,24.9002,25.0882,254884.76034247,0
+CAL.US,D,20210714,000000,25.4036,25.9746,24.5649,24.6644,397299.69653379,0
+CAL.US,D,20210715,000000,24.339,24.4386,23.5422,23.7481,479347.95659189,0
+CAL.US,D,20210716,000000,24.2595,24.5062,22.4538,22.5962,761706.10830364,0
+CAL.US,D,20210719,000000,21.4829,23.0001,21.2173,22.0539,731797.18249533,0
+CAL.US,D,20210720,000000,22.1037,23.5621,21.8579,23.3353,543154.33509835,0
+CAL.US,D,20210721,000000,23.6586,25.0096,23.6298,24.5371,358450.76110897,0
+CAL.US,D,20210722,000000,24.5649,24.5649,23.4178,23.8875,284017.69251193,0
+CAL.US,D,20210723,000000,24.369,24.5987,23.7083,24.3788,406310.06826781,0
+CAL.US,D,20210726,000000,24.3888,25.1081,24.2595,24.8226,313683.36642826,0
+CAL.US,D,20210727,000000,24.4873,24.8226,23.2169,23.9253,460442.66078942,0
+CAL.US,D,20210728,000000,24.2118,24.8803,23.6397,24.0735,308453.45075087,0
+CAL.US,D,20210729,000000,24.4187,24.8177,24.1033,24.3888,250108.17773648,0
+CAL.US,D,20210730,000000,24.2018,25.2255,23.9351,24.369,307297.50167746,0
+CAL.US,D,20210802,000000,24.5749,25.325,24.2694,24.3888,310753.28682042,0
+CAL.US,D,20210803,000000,24.6545,24.8903,23.3164,24.8027,367580.74844276,0
+CAL.US,D,20210804,000000,24.2207,24.4286,22.3205,22.3693,675143.61582055,0
+CAL.US,D,20210805,000000,22.606,23.8675,22.4091,23.1671,458388.08695805,0
+CAL.US,D,20210806,000000,23.5572,24.0536,23.2666,23.5621,307441.2414318,0
+CAL.US,D,20210809,000000,23.3442,23.3442,22.3106,22.7543,649050.32712763,0
+CAL.US,D,20210810,000000,22.7344,24.349,22.5264,23.9939,506248.39928999,0
+CAL.US,D,20210811,000000,23.8178,23.9839,22.9115,23.6984,333788.83892088,0
+CAL.US,D,20210812,000000,23.5124,24.0536,23.1075,23.5621,321206.08196344,0
+CAL.US,D,20210813,000000,23.2666,23.6885,22.8518,23.1771,453767.30618371,0
+CAL.US,D,20210816,000000,22.7921,23.6108,22.4678,23.2666,270556.4142587,0
+CAL.US,D,20210817,000000,22.6448,23.0199,22.0439,22.6548,370017.2880549,0
+CAL.US,D,20210818,000000,22.5962,23.8973,22.4091,23.2955,413417.64730966,0
+CAL.US,D,20210819,000000,22.7822,23.7183,22.7822,23.2169,308436.36280805,0
+CAL.US,D,20210820,000000,23.2955,23.9739,22.8597,23.4924,512806.14864215,0
+CAL.US,D,20210823,000000,24.0436,24.3988,23.2069,23.3632,465978.14909143,0
+CAL.US,D,20210824,000000,23.4726,24.935,23.4726,24.555,517699.33132858,0
+CAL.US,D,20210825,000000,24.6147,24.94,24.0138,24.2306,334216.03749149,0
+CAL.US,D,20210826,000000,23.7581,24.2207,22.8816,23.393,331365.36655913,0
+CAL.US,D,20210827,000000,23.5422,24.5172,23.3632,24.4088,297866.96758458,0
+CAL.US,D,20210830,000000,24.6246,24.9997,24.1033,24.4873,473183.2299247,0
+CAL.US,D,20210831,000000,24.5948,24.7341,23.1373,24.2207,1066650.4997369,0
+CAL.US,D,20210901,000000,26.103,26.103,23.8875,25.2354,1874401.5777406,0
+CAL.US,D,20210902,000000,25.4623,25.4623,24.0436,24.6843,673057.88162287,0
+CAL.US,D,20210903,000000,24.359,24.8515,23.6397,23.8973,747313.03457992,0
+CAL.US,D,20210907,000000,24.3192,24.9798,23.2268,23.2666,699919.12256978,0
+CAL.US,D,20210908,000000,23.0399,23.4128,21.7684,22.1633,978711.92526985,0
+CAL.US,D,20210909,000000,22.2807,23.1552,22.034,22.9135,559120.50473502,0
+CAL.US,D,20210910,000000,23.1403,23.2895,22.3205,22.3703,402469.30182473,0
+CAL.US,D,20210913,000000,22.5175,22.5474,21.5704,21.9544,596667.74098586,0
+CAL.US,D,20210914,000000,21.9843,21.9843,21.3127,21.461,383926.873514,0
+CAL.US,D,20210915,000000,21.3327,22.0937,21.3327,22.0837,444404.11868902,0
+CAL.US,D,20210916,000000,21.9544,22.3902,21.8271,21.9843,391063.60257597,0
+CAL.US,D,20210917,000000,22.0738,22.607,21.648,21.9843,1155960.1303223,0
+CAL.US,D,20210920,000000,21.1645,22.0539,20.9576,21.9942,618917.24771639,0
+CAL.US,D,20210921,000000,22.2807,22.804,21.8858,22.5872,472610.28125353,0
+CAL.US,D,20210922,000000,22.8239,23.9113,22.5772,23.773,642581.03300892,0
+CAL.US,D,20210923,000000,24.0496,24.6823,23.9411,24.1292,489669.07405786,0
+CAL.US,D,20210924,000000,23.7332,24.1292,22.9234,23.0428,693242.76279096,0
+CAL.US,D,20210927,000000,23.2597,24.5729,23.1503,24.1789,527138.91197943,0
+CAL.US,D,20210928,000000,24.0595,24.5729,23.596,23.9023,429422.01352441,0
+CAL.US,D,20210929,000000,24.2078,24.2964,23.6934,24.2376,364459.68594453,0
+CAL.US,D,20210930,000000,23.9999,23.9999,21.9256,21.9544,929707.72594179,0
+CAL.US,D,20211001,000000,22.1136,22.7752,21.6679,22.5474,632172.46548263,0
+CAL.US,D,20211004,000000,22.3504,23.0707,22.1633,22.7264,310771.37993636,0
+CAL.US,D,20211005,000000,22.6866,23.2696,22.3802,22.4886,377209.30163778,0
+CAL.US,D,20211006,000000,22.1335,22.4001,21.3814,21.6192,456302.35276037,0
+CAL.US,D,20211007,000000,22.0539,22.5672,22.0141,22.2121,312134.39466988,0
+CAL.US,D,20211008,000000,22.1922,22.1922,21.3913,21.6192,373876.14761391,0
+CAL.US,D,20211011,000000,21.8758,22.4101,21.5893,21.6192,551267.08724754,0
+CAL.US,D,20211012,000000,21.7376,22.3106,21.5446,22.2708,442037.94119439,0
+CAL.US,D,20211013,000000,22.4001,22.42,21.658,22.0738,339524.35667125,0
+CAL.US,D,20211014,000000,22.4688,22.7752,22.1037,22.6369,325925.36970232,0
+CAL.US,D,20211015,000000,23.2298,23.4368,21.8758,21.8858,349219.25129135,0
+CAL.US,D,20211018,000000,21.7972,22.6866,21.5306,22.6468,336433.44936624,0
+CAL.US,D,20211019,000000,22.7364,22.9603,22.2609,22.617,430763.91962269,0
+CAL.US,D,20211020,000000,22.617,23.0428,22.1723,22.2211,275251.57784298,0
+CAL.US,D,20211021,000000,22.4399,23.397,22.231,23.0129,277740.38645672,0
+CAL.US,D,20211022,000000,22.8737,23.0707,22.5772,22.8339,182387.65515012,0
+CAL.US,D,20211025,000000,22.8737,23.5362,22.8737,23.4566,366273.01823014,0
+CAL.US,D,20211026,000000,23.4865,23.5214,22.7652,22.7752,320111.44844958,0
+CAL.US,D,20211027,000000,22.7463,22.7463,22.1833,22.2509,374669.22919559,0
+CAL.US,D,20211028,000000,22.4001,23.0617,22.3703,22.8438,378047.61600929,0
+CAL.US,D,20211029,000000,22.9731,23.0617,22.4001,22.7841,503319.32485526,0
+CAL.US,D,20211101,000000,22.8737,24.2376,22.7264,24.2276,662587.99853702,0
+CAL.US,D,20211102,000000,24.3262,24.5828,23.6646,24.4844,274002.14767059,0
+CAL.US,D,20211103,000000,24.5341,26.0264,24.2376,25.7389,572151.56889832,0
+CAL.US,D,20211104,000000,25.907,26.2034,25.137,25.5519,322926.93832318,0
+CAL.US,D,20211105,000000,26.1248,26.9258,25.9468,26.283,673649.92858307,0
+CAL.US,D,20211108,000000,26.283,26.283,25.6105,25.9966,351337.15102847,0
+CAL.US,D,20211109,000000,26.0164,26.7466,26.0064,26.678,288444.47487656,0
+CAL.US,D,20211110,000000,26.2631,26.7178,25.6801,25.7787,302457.59316571,0
+CAL.US,D,20211111,000000,25.907,26.3228,25.4921,25.9269,254140.93224305,0
+CAL.US,D,20211112,000000,25.9966,26.5099,25.8184,26.4511,259498.50490507,0
+CAL.US,D,20211115,000000,26.6979,26.8163,26.0502,26.3616,368103.43845857,0
+CAL.US,D,20211116,000000,26.3517,27.2311,25.9866,26.9446,531126.43369617,0
+CAL.US,D,20211117,000000,26.9446,27.6758,26.6293,27.1923,776459.03399977,0
+CAL.US,D,20211118,000000,27.6758,28.615,27.053,28.4657,950753.03528974,0
+CAL.US,D,20211119,000000,28.0618,28.6946,25.8194,26.0652,1155629.4283699,0
+CAL.US,D,20211122,000000,26.5297,28.0021,26.2134,27.6659,902738.93147239,0
+CAL.US,D,20211123,000000,27.2311,27.8927,26.9346,27.4689,680195.61585795,0
+CAL.US,D,20211124,000000,26.8163,27.5276,26.4413,27.0431,490284.23999954,0
+CAL.US,D,20211126,000000,25.5319,26.1935,24.2764,24.9688,487997.47118039,0
+CAL.US,D,20211129,000000,26.283,26.4701,24.2964,24.4058,859647.16036158,0
+CAL.US,D,20211130,000000,24.0197,24.2227,22.8538,23.3293,885304.20392592,0
+CAL.US,D,20211201,000000,24.3162,24.9987,22.1533,22.1633,745233.33142087,0
+CAL.US,D,20211202,000000,22.4787,23.3572,22.2409,23.0229,483881.28730591,0
+CAL.US,D,20211203,000000,23.0229,23.1602,22.0758,22.5076,460422.55732727,0
+CAL.US,D,20211206,000000,22.8935,23.407,22.5195,22.6966,477896.48662492,0
+CAL.US,D,20211207,000000,23.3094,24.4456,23.1503,23.8725,451469.48046037,0
+CAL.US,D,20211208,000000,24.0098,24.2764,23.5562,23.5661,408578.74397102,0
+CAL.US,D,20211209,000000,23.2199,23.6059,22.809,22.8438,389250.27029037,0
+CAL.US,D,20211210,000000,23.0527,23.3134,22.1723,22.9931,566831.18764128,0
+CAL.US,D,20211213,000000,22.7652,22.9632,21.461,21.7972,623863.70457751,0
+CAL.US,D,20211214,000000,21.6778,22.4688,21.658,21.8758,476368.6235018,0
+CAL.US,D,20211215,000000,22.0042,22.6767,21.3625,22.4001,593876.37526683,0
+CAL.US,D,20211216,000000,22.804,22.8637,21.451,21.5893,521939.15149526,0
+CAL.US,D,20211217,000000,21.4411,21.6679,20.8183,21.648,1234805.9088604,0
+CAL.US,D,20211220,000000,21.0849,21.3227,20.1766,20.8282,833402.09052945,0
+CAL.US,D,20211221,000000,21.1158,21.7008,21.077,21.3933,677012.23262706,0
+CAL.US,D,20211222,000000,21.4033,21.7306,21.0372,21.6709,478473.45598853,0
+CAL.US,D,20211223,000000,21.7206,21.9196,21.1158,21.6709,414873.13796906,0
+CAL.US,D,20211227,000000,21.3834,22.415,21.3834,22.3355,457454.28114136,0
+CAL.US,D,20211228,000000,22.2658,22.8906,22.1971,22.3255,327655.27262001,0
+CAL.US,D,20211229,000000,22.3852,22.9701,22.3653,22.7224,301660.49089161,0
+CAL.US,D,20211230,000000,22.7523,23.2079,22.613,22.6628,283143.19190856,0
+CAL.US,D,20211231,000000,22.5334,22.7911,22.2359,22.4847,273627.21810156,0
+CAL.US,D,20220103,000000,22.7324,24.0407,22.7324,23.1383,375796.02824889,0
+CAL.US,D,20220104,000000,23.1781,23.5452,23.004,23.2079,379192.50817853,0
+CAL.US,D,20220105,000000,23.2776,23.7829,22.5832,22.623,458665.51473567,0
+CAL.US,D,20220106,000000,22.7424,23.2079,22.4051,22.7722,352975.5831934,0
+CAL.US,D,20220107,000000,22.6628,22.8309,22.2559,22.3852,461151.30783008,0
+CAL.US,D,20220110,000000,22.8409,22.8409,20.8581,22.0181,765482.54366783,0
+CAL.US,D,20220111,000000,22.4449,23.2925,22.0479,22.9901,543355.36971982,0
+CAL.US,D,20220112,000000,23.2477,23.5552,22.603,22.7911,392062.74464465,0
+CAL.US,D,20220113,000000,23.0597,23.595,22.8409,23.2079,610488.87121151,0
+CAL.US,D,20220114,000000,22.8607,23.396,22.2757,22.9503,521571.25813798,0
+CAL.US,D,20220118,000000,22.6428,23.4556,22.3752,22.9005,601672.49788721,0
+CAL.US,D,20220119,000000,23.0199,23.6934,22.7722,23.396,616214.3372308,0
+CAL.US,D,20220120,000000,23.4656,24.17,22.0081,22.0181,500589.27469578,0
+CAL.US,D,20220121,000000,21.8102,22.7622,21.4232,21.8102,726328.03561839,0
+CAL.US,D,20220124,000000,21.5028,24.1789,21.3347,24.0705,1193754.6391575,0
+CAL.US,D,20220125,000000,23.4556,24.7449,23.1085,23.9511,684584.2016445,0
+CAL.US,D,20220126,000000,24.1898,24.6157,22.9701,23.2477,556363.31490165,0
+CAL.US,D,20220127,000000,23.4656,24.2884,22.9701,23.1283,467146.16024214,0
+CAL.US,D,20220128,000000,23.1283,23.1781,22.0479,22.8807,427225.71028492,0
+CAL.US,D,20220131,000000,22.6528,23.773,22.5752,23.773,831276.14940747,0
+CAL.US,D,20220201,000000,24.0009,24.4764,23.4954,24.1003,651780.37728712,0
+CAL.US,D,20220202,000000,24.1202,24.4476,22.4847,22.801,602782.20899769,0
+CAL.US,D,20220203,000000,22.7026,23.396,22.2161,22.2857,485840.36969208,0
+CAL.US,D,20220204,000000,22.4847,22.5334,21.2649,22.1773,765202.1003709,0
+CAL.US,D,20220207,000000,22.0778,22.7812,22.0281,22.2261,396774.99617177,0
+CAL.US,D,20220208,000000,22.0579,23.2975,22.038,23.2278,401845.08932509,0
+CAL.US,D,20220209,000000,23.2975,23.5302,23.1184,23.2975,291289.11477028,0
+CAL.US,D,20220210,000000,22.7911,23.8625,22.7026,22.9205,460005.41048773,0
+CAL.US,D,20220211,000000,22.801,23.1681,22.1773,22.3355,348399.03003577,0
+CAL.US,D,20220214,000000,22.4548,22.7911,21.8997,22.0081,404425.36869158,0
+CAL.US,D,20220215,000000,22.3752,23.1881,22.3752,23.0985,365563.36601637,0
+CAL.US,D,20220216,000000,22.9801,23.1681,22.2857,22.5632,385254.70718878,0
+CAL.US,D,20220217,000000,22.2658,22.6428,21.4381,21.5127,434967.5535575,0
+CAL.US,D,20220218,000000,21.3247,22.1077,21.1456,21.5227,555650.64716856,0
+CAL.US,D,20220222,000000,21.4132,21.6808,20.2045,20.4423,631868.90320421,0
+CAL.US,D,20220223,000000,20.6402,20.7098,20.0602,20.105,548490.79912512,0
+CAL.US,D,20220224,000000,19.4901,21.2351,19.2474,21.1456,768326.17838845,0
+CAL.US,D,20220225,000000,20.8382,21.0959,20.2532,20.7984,783886.25808976,0
+CAL.US,D,20220228,000000,20.3129,20.7397,19.9956,20.5805,642852.42974789,0
+CAL.US,D,20220301,000000,20.6303,20.7795,19.1828,19.4205,640936.56980534,0
+CAL.US,D,20220302,000000,19.7279,20.7795,19.7279,20.4025,742385.67600784,0
+CAL.US,D,20220303,000000,20.3627,20.3825,19.7687,20.1945,400569.5246519,0
+CAL.US,D,20220304,000000,19.8872,19.8872,19.0942,19.2026,567260.39655811,0
+CAL.US,D,20220307,000000,19.2723,19.4803,17.7353,17.7751,600530.62123729,0
+CAL.US,D,20220308,000000,18.0029,19.5001,17.6666,18.8355,1258822.5099136,0
+CAL.US,D,20220309,000000,19.4703,20.1249,19.4703,19.7677,779340.86529846,0
+CAL.US,D,20220310,000000,19.2226,20.1647,19.148,20.0652,1304739.8226291,0
+CAL.US,D,20220311,000000,20.0851,20.1896,19.4007,19.4803,774071.74786989,0
+CAL.US,D,20220314,000000,19.4007,19.8772,18.9649,19.2723,685602.44200221,0
+CAL.US,D,20220315,000000,19.2922,19.907,19.2474,19.5599,749070.07717151,0
+CAL.US,D,20220316,000000,20.9178,21.6022,20.3527,21.0471,1501295.3927269,0
+CAL.US,D,20220317,000000,20.7894,21.3347,20.293,20.8282,909089.61516444,0
+CAL.US,D,20220318,000000,20.6203,20.6203,19.9956,20.4621,1353436.4389864,0
+CAL.US,D,20220321,000000,20.6203,20.6203,19.3519,19.5001,694630.90685217,0
+CAL.US,D,20220322,000000,20.2244,20.7397,19.5996,19.8075,1179839.0226597,0
+CAL.US,D,20220323,000000,19.5887,19.9468,19.4991,19.5987,684515.84987321,0
+CAL.US,D,20220324,000000,19.7876,19.8872,19.4693,19.6285,517205.79133289,0
+CAL.US,D,20220325,000000,19.7976,20.2453,19.5987,20.106,693302.06800429,0
+CAL.US,D,20220328,000000,20.0164,20.096,19.4991,20.0164,589601.3740414,0
+CAL.US,D,20220329,000000,20.3149,21.1108,20.3149,20.872,671066.63369726,0
+CAL.US,D,20220330,000000,20.6233,20.6532,19.6085,19.6483,499317.73071502,0
+CAL.US,D,20220331,000000,19.4991,19.7279,19.1908,19.2305,755382.56428549,0
+CAL.US,D,20220401,000000,19.4195,19.4593,18.8773,19.4295,634795.96729272,0
+CAL.US,D,20220404,000000,19.6384,20.4841,19.5091,20.3945,781438.66157344,0
+CAL.US,D,20220405,000000,20.3348,20.494,19.7578,20.0364,517419.89320475,0
+CAL.US,D,20220406,000000,19.6085,19.8872,19.2703,19.5389,512965.97116622,0
+CAL.US,D,20220407,000000,19.5389,20.2055,19.1808,20.096,542207.46203126,0
+CAL.US,D,20220408,000000,20.2055,20.892,20.1657,20.4541,519036.21156132,0
+CAL.US,D,20220411,000000,20.3845,21.25,20.3845,20.6233,783938.52709133,0
+CAL.US,D,20220412,000000,21.1207,21.638,20.683,20.882,539009.00120376,0
+CAL.US,D,20220413,000000,20.8222,21.4789,20.8222,21.1904,418901.8717832,0
+CAL.US,D,20220414,000000,21.2699,21.6333,21.0014,21.3396,271322.35616648,0
+CAL.US,D,20220418,000000,21.2999,22.0957,21.2999,22.0161,773859.65634424,0
+CAL.US,D,20220419,000000,22.1853,23.389,21.8669,23.0905,774113.96514039,0
+CAL.US,D,20220420,000000,23.1303,23.5283,22.7622,23.2298,491888.49627882,0
+CAL.US,D,20220421,000000,23.5184,23.9759,22.623,22.802,547653.48992672,0
+CAL.US,D,20220422,000000,22.2947,22.7324,21.7774,21.837,413398.54902063,0
+CAL.US,D,20220425,000000,21.4689,22.3942,21.2799,22.3544,426145.14919455,0
+CAL.US,D,20220426,000000,22.0758,22.4787,21.8271,22.036,543645.86474784,0
+CAL.US,D,20220427,000000,22.1355,23.1701,21.8669,22.8916,727066.83785228,0
+CAL.US,D,20220428,000000,23.2199,24.165,22.7871,23.4786,1054848.7622839,0
+CAL.US,D,20220429,000000,23.19,23.4586,22.5036,22.812,553285.47484703,0
+CAL.US,D,20220502,000000,22.9115,23.7074,22.8319,23.6676,687471.05880873,0
+CAL.US,D,20220503,000000,23.6775,23.9809,22.9613,23.7372,425670.7074879,0
+CAL.US,D,20220504,000000,23.7869,24.2098,22.9911,24.1849,502050.79639382,0
+CAL.US,D,20220505,000000,24.0157,24.3739,23.2,24.344,659639.82581325,0
+CAL.US,D,20220506,000000,24.1053,24.4834,23.4486,24.0257,824488.21541374,0
+CAL.US,D,20220509,000000,23.6775,24.1799,23.3293,23.578,772603.18996009,0
+CAL.US,D,20220510,000000,23.8665,24.175,22.633,23.2995,809386.49464936,0
+CAL.US,D,20220511,000000,23.5979,24.1849,23.1005,23.2398,635223.16586334,0
+CAL.US,D,20220512,000000,23.1105,24.2148,22.9215,24.1948,597305.0207359,0
+CAL.US,D,20220513,000000,24.3739,25.0106,24.2744,24.4734,606571.71161229,0
+CAL.US,D,20220516,000000,24.2048,24.8913,24.0157,24.4834,423749.82167981,0
+CAL.US,D,20220517,000000,24.6226,25.6573,24.543,25.6075,929224.23767717,0
+CAL.US,D,20220518,000000,25.0604,25.3489,23.578,23.9263,837019.70854269,0
+CAL.US,D,20220519,000000,23.1801,24.1998,22.9522,23.8963,653406.74737475,0
+CAL.US,D,20220520,000000,24.0058,24.0257,22.8717,23.3392,951773.28599367,0
+CAL.US,D,20220523,000000,23.5084,23.6079,22.1853,22.3146,1004893.6691962,0
+CAL.US,D,20220524,000000,21.8072,21.8072,19.5539,20.8222,1924155.6362067,0
+CAL.US,D,20220525,000000,24.3142,27.2491,24.1053,27.05,3876614.9367694,0
+CAL.US,D,20220526,000000,27.3385,28.207,26.9008,27.4181,1657343.4917728,0
+CAL.US,D,20220527,000000,27.6569,29.7859,27.3004,29.4775,1072226.1949632,0
+CAL.US,D,20220531,000000,29.0397,29.3979,28.2141,28.3135,1142355.1123146,0
+CAL.US,D,20220601,000000,28.4528,28.607,27.1098,27.9355,732407.32257147,0
+CAL.US,D,20220602,000000,28.3035,28.7562,27.7266,28.5224,604587.49989844,0
+CAL.US,D,20220603,000000,28.423,28.9005,27.7664,28.8408,485282.49861751,0
+CAL.US,D,20220606,000000,28.9701,29.0497,28.2239,28.6518,652292.01039873,0
+CAL.US,D,20220607,000000,28.3931,29.5969,27.8858,28.8706,484152.68404488,0
+CAL.US,D,20220608,000000,28.622,28.7016,27.8642,28.3235,486621.38919646,0
+CAL.US,D,20220609,000000,28.0542,29.4704,27.8707,29.2211,893792.21614089,0
+CAL.US,D,20220610,000000,28.5628,29.0814,27.4259,27.4957,696249.96218309,0
+CAL.US,D,20220613,000000,26.5383,27.6353,26.3388,27.2863,815985.57546091,0
+CAL.US,D,20220614,000000,27.2364,28.4631,26.9472,28.1539,766059.0544261,0
+CAL.US,D,20220615,000000,28.3933,28.6626,27.6254,27.8647,778017.27441849,0
+CAL.US,D,20220616,000000,26.9273,27.1367,25.6108,26.0297,699558.87765977,0
+CAL.US,D,20220617,000000,26.0995,27.037,25.6208,26.5682,1548393.9621908,0
+CAL.US,D,20220621,000000,27.6154,28.3135,27.2065,28.0542,775222.74489319,0
+CAL.US,D,20220622,000000,27.2464,28.2237,26.6081,26.7577,507719.99074178,0
+CAL.US,D,20220623,000000,26.8275,27.1866,25.9399,26.5981,524302.67078824,0
+CAL.US,D,20220624,000000,27.4758,28.9119,27.027,28.4631,1050009.1238999,0
+CAL.US,D,20220627,000000,28.5628,29.1114,27.9644,28.2736,570925.28985467,0
+CAL.US,D,20220628,000000,28.6227,29.3307,27.1167,27.1467,712185.89965911,0
+CAL.US,D,20220629,000000,27.0868,27.0868,26.0895,26.7278,516452.51949524,0
+CAL.US,D,20220630,000000,26.0396,26.6395,25.4363,26.1693,610940.10498432,0
+CAL.US,D,20220701,000000,25.91,25.9898,25.0324,25.6208,479228.22308425,0
+CAL.US,D,20220705,000000,25.6308,27.0968,24.9808,27.0968,668875.20417435,0
+CAL.US,D,20220706,000000,26.7677,27.1167,25.3615,25.551,484894.49016264,0
+CAL.US,D,20220707,000000,25.7704,26.4585,25.7405,26.3787,575135.63412333,0
+CAL.US,D,20220708,000000,26.4685,26.6979,25.8801,26.3388,321503.25202917,0
+CAL.US,D,20220711,000000,26.1892,26.5882,25.6507,25.8202,809310.59051295,0
+CAL.US,D,20220712,000000,25.8801,26.9572,25.7604,26.2989,810929.9536932,0
+CAL.US,D,20220713,000000,26.1294,26.7278,25.6208,26.658,392055.34620194,0
+CAL.US,D,20220714,000000,26.1593,26.5184,25.7754,26.0496,422533.46584714,0
+CAL.US,D,20220715,000000,26.4585,26.7029,26.0795,26.4884,390467.06677313,0
+CAL.US,D,20220718,000000,26.7777,27.9345,26.7777,26.8674,650136.71555975,0
+CAL.US,D,20220719,000000,27.0469,28.1639,27.0469,27.5954,538784.69085785,0
+CAL.US,D,20220720,000000,27.4957,28.4232,26.9871,27.9445,746897.42571115,0
+CAL.US,D,20220721,000000,27.5855,27.7351,26.7378,27.6453,716222.77654066,0
+CAL.US,D,20220722,000000,27.775,28.5641,26.7477,26.9971,473692.30722159,0
+CAL.US,D,20220725,000000,27.2564,27.2863,26.5981,26.8175,506337.26515319,0
+CAL.US,D,20220726,000000,25.9299,26.0446,23.8556,23.8755,1216069.5538513,0
+CAL.US,D,20220727,000000,24.045,24.6634,23.2871,24.4539,622456.13354483,0
+CAL.US,D,20220728,000000,24.2944,24.793,23.9852,24.6933,604000.40679823,0
+CAL.US,D,20220729,000000,24.9027,25.0723,23.8755,24.7531,610156.99498817,0
+CAL.US,D,20220801,000000,24.6634,26.1593,24.3442,25.8003,499587.07758076,0
+CAL.US,D,20220802,000000,25.3615,25.9649,24.8229,25.5011,506525.7730652,0
+CAL.US,D,20220803,000000,25.8801,26.2441,25.3715,25.9898,434543.82632583,0
+CAL.US,D,20220804,000000,26.0297,26.4286,25.5609,26.289,430402.66847168,0
+CAL.US,D,20220805,000000,26.0396,26.4685,25.8202,26.2391,362224.97182884,0
+CAL.US,D,20220808,000000,26.4984,28.4033,26.4984,28.0841,558796.61058014,0
+CAL.US,D,20220809,000000,27.8747,27.8747,26.8475,27.4758,628451.28676758,0
+CAL.US,D,20220810,000000,28.2237,28.9518,28.124,28.5329,567173.18024444,0
+CAL.US,D,20220811,000000,29.0216,29.7895,28.872,29.6798,911315.43034406,0
+CAL.US,D,20220812,000000,29.8494,30.0388,29.1712,29.61,405967.83172889,0
+CAL.US,D,20220815,000000,29.2211,29.2211,27.8747,28.9418,942093.35778548,0
+CAL.US,D,20220816,000000,28.8221,30.5375,28.8221,29.8892,669370.53879419,0
+CAL.US,D,20220817,000000,29.1612,29.8494,28.6526,29.7696,406256.60980686,0
+CAL.US,D,20220818,000000,29.5502,30.338,28.9318,30.338,457592.92937506,0
+CAL.US,D,20220819,000000,30.2283,30.338,29.4205,30.0388,689388.47472645,0
+CAL.US,D,20220822,000000,29.4804,30.2283,29.0415,30.1785,632713.77152254,0
+CAL.US,D,20220823,000000,30.4178,31.0461,29.236,29.7097,1075164.903136,0
+CAL.US,D,20220824,000000,29.7795,30.2782,24.9526,25.0922,2552503.4149209,0
+CAL.US,D,20220825,000000,25.2318,27.9345,24.853,26.6979,1389795.6379902,0
+CAL.US,D,20220826,000000,26.5582,27.6468,26.5084,26.6879,878159.09456606,0
+CAL.US,D,20220829,000000,26.3089,26.9971,26.1494,26.668,549311.05288033,0
+CAL.US,D,20220830,000000,26.7777,26.8715,25.2219,25.3116,765553.69278966,0
+CAL.US,D,20220831,000000,25.2019,25.6008,24.4739,25.4512,926808.17368654,0
+CAL.US,D,20220901,000000,25.3316,25.3316,24.6334,24.9526,632405.94211304,0
+CAL.US,D,20220902,000000,25.2618,25.7604,24.5936,24.8927,607719.42725369,0
+CAL.US,D,20220906,000000,24.9626,25.4313,24.2844,24.9326,742651.9868844,0
+CAL.US,D,20220907,000000,24.813,26.0396,24.813,25.91,652015.77846984,0
+CAL.US,D,20220908,000000,25.23,25.835,24.61,25.77,641576,0
+CAL.US,D,20220909,000000,25.89,26.24,25.47,25.71,496913,0
+CAL.US,D,20220912,000000,26.19,27.19,26.19,27.17,854491,0
+CAL.US,D,20220913,000000,26.33,26.45,25.13,25.51,750281,0
+CAL.US,D,20220914,000000,25.69,25.81,24.03,24.54,638251,0
+CAL.US,D,20220915,000000,24.31,25.12,24.21,24.79,566670,0
+CAL.US,D,20220916,000000,24.69,25.58,24.4,24.93,1238118,0
+CAL.US,D,20220919,000000,24.68,25.6,24.68,25.44,539897,0
+CAL.US,D,20220920,000000,25.2,25.45,24.755,25.4,577161,0
+CAL.US,D,20220921,000000,25.46,26.13,25.31,25.52,640572,0
+CAL.US,D,20220922,000000,25.73,25.73,25.11,25.25,610655,0
+CAL.US,D,20220923,000000,24.75,25.1,24.39,24.95,561376,0
+CAL.US,D,20220926,000000,24.86,25.35,23.36,23.38,506820,0
+CAL.US,D,20220927,000000,23.7,24.23,23.26,24.04,488339,0
+CAL.US,D,20220928,000000,24.1,25.3,24.065,25.09,556065,0
+CAL.US,D,20220929,000000,24.74,25.15,24.16,24.91,529663,0
+CAL.US,D,20220930,000000,24.25,25.31,23.3,24.22,674763,0
+CAL.US,D,20221003,000000,24.63,24.94,24.1,24.6,424339,0
+CAL.US,D,20221004,000000,25.27,26.14,25.27,25.76,441908,0
+CAL.US,D,20221005,000000,25.32,25.7799,25.01,25.56,328334,0
+CAL.US,D,20221006,000000,25.21,25.91,25.04,25.42,501700,0
+CAL.US,D,20221007,000000,24.97,25.2598,24.41,24.78,323690,0
+CAL.US,D,20221010,000000,24.82,25.045,24.22,24.49,360165,0
+CAL.US,D,20221011,000000,24.54,25.79,24.23,25.16,576172,0
+CAL.US,D,20221012,000000,25.18,25.28,24.65,24.83,344195,0
+CAL.US,D,20221013,000000,24.21,25.235,23.7,24.9,381532,0
+CAL.US,D,20221014,000000,25.21,25.28,24.71,24.9,324665,0
+CAL.US,D,20221017,000000,25.47,25.83,25.25,25.62,352282,0
+CAL.US,D,20221018,000000,26.13,26.45,25.5,25.9,342779,0
+CAL.US,D,20221019,000000,25.47,26.24,24.78,25.48,382532,0
+CAL.US,D,20221020,000000,25.64,26.45,25.22,25.28,354134,0
+CAL.US,D,20221021,000000,25.53,26.44,25.09,26.35,359744,0
+CAL.US,D,20221024,000000,26.2,26.5994,25.81,26.11,385325,0
+CAL.US,D,20221025,000000,25.53,26.91,25.51,26.84,383812,0
+CAL.US,D,20221026,000000,26.69,27.19,26.47,26.8,289087,0
+CAL.US,D,20221027,000000,27.06,27.92,27.05,27.56,334615,0
+CAL.US,D,20221028,000000,27.5,27.89,26.42,27.59,357047,0
+CAL.US,D,20221031,000000,27.71,27.805,27.13,27.33,330417,0
+CAL.US,D,20221101,000000,27.63,27.88,27.02,27.57,329377,0
+CAL.US,D,20221102,000000,27.52,27.73,26.415,26.49,347680,0
+CAL.US,D,20221103,000000,26.41,27.03,26.09,26.53,311506,0
+CAL.US,D,20221104,000000,27.09,27.41,26.46,26.89,357865,0
+CAL.US,D,20221107,000000,27.09,27.09,26.105,26.86,424945,0
+CAL.US,D,20221108,000000,27.17,27.17,26.01,26.48,278191,0
+CAL.US,D,20221109,000000,26.15,26.5,25.04,25.1,349684,0
+CAL.US,D,20221110,000000,26.31,27.57,26.31,26.88,599758,0
+CAL.US,D,20221111,000000,27.08,27.65,26.83,27.26,387029,0
+CAL.US,D,20221114,000000,27.05,27.245,26.57,26.57,340943,0
+CAL.US,D,20221115,000000,27.29,28.32,27.16,27.33,548825,0
+CAL.US,D,20221116,000000,26.56,26.62,25.45,26.29,434603,0
+CAL.US,D,20221117,000000,26.03,26.63,25.55,26.57,521845,0
+CAL.US,D,20221118,000000,27.34,27.69,26.74,27.62,476897,0
+CAL.US,D,20221121,000000,27.37,27.645,26.96,27.48,763471,0
+CAL.US,D,20221122,000000,28.18,28.5,26.53,27.58,939598,0
+CAL.US,D,20221123,000000,27.26,27.495,24.545,24.83,1058513,0
+CAL.US,D,20221125,000000,24.83,25.24,24.4502,24.53,575498,0
+CAL.US,D,20221128,000000,24.04,24.58,23.67,24.04,717391,0
+CAL.US,D,20221129,000000,24,24.69,23.82,24.37,655540,0
+CAL.US,D,20221130,000000,24.45,24.515,23.69,24.16,850599,0
+CAL.US,D,20221201,000000,24.05,24.14,21.84,22.2,1711706,0
+CAL.US,D,20221202,000000,21.94,22.54,21.89,22.31,987872,0
+CAL.US,D,20221205,000000,22.25,22.62,22,22.57,1039287,0
+CAL.US,D,20221206,000000,22.5,23.29,22.5,23.1,729515,0
+CAL.US,D,20221207,000000,22.9,23.46,22.88,23.15,625679,0
+CAL.US,D,20221208,000000,23.15,23.55,22.65,22.7,647535,0
+CAL.US,D,20221209,000000,22.21,22.66,21.82,22.11,802972,0
+CAL.US,D,20221212,000000,22.26,22.327,21.43,21.62,750585,0
+CAL.US,D,20221213,000000,22.22,22.75,21.44,21.61,848076,0
+CAL.US,D,20221214,000000,21.62,21.86,21.06,21.36,551351,0
+CAL.US,D,20221215,000000,21,21.04,20.15,20.17,837191,0
+CAL.US,D,20221216,000000,19.9,20.28,19.35,19.62,1479384,0
+CAL.US,D,20221219,000000,19.71,20.159,19.49,20.06,608159,0
+CAL.US,D,20221220,000000,20.11,20.12,19.445,19.64,588950,0
+CAL.US,D,20221221,000000,20.07,21.26,20.0501,21.18,894151,0
+CAL.US,D,20221222,000000,20.84,21.49,20.4516,21.49,805866,0
+CAL.US,D,20221223,000000,21.55,21.83,20.945,21.76,812018,0
+CAL.US,D,20221227,000000,21.86,21.92,21.35,21.74,425037,0
+CAL.US,D,20221228,000000,21.79,21.96,20.97,21.17,527852,0
+CAL.US,D,20221229,000000,21.42,21.98,21.42,21.82,426830,0
+CAL.US,D,20221230,000000,21.63,22.3,21.63,22.28,506904,0
+CAL.US,D,20230103,000000,22.51,22.72,21.85,21.87,636788,0
+CAL.US,D,20230104,000000,22.26,22.58,21.98,22.21,768675,0
+CAL.US,D,20230105,000000,21.94,22.23,21.33,22.18,451874,0
+CAL.US,D,20230106,000000,22.35,23.187,22.3386,22.79,576470,0
+CAL.US,D,20230109,000000,22.72,22.99,22.2644,22.64,663289,0
+CAL.US,D,20230110,000000,22.51,22.9,21.71,22.71,732312,0
+CAL.US,D,20230111,000000,22.81,23.01,22.6,22.68,487977,0
+CAL.US,D,20230112,000000,22.69,23.23,22.53,23.17,546022,0
+CAL.US,D,20230113,000000,22.92,24.23,22.92,23.88,424152,0
+CAL.US,D,20230117,000000,23.64,23.9,22.71,22.9,529466,0
+CAL.US,D,20230118,000000,22.93,23.53,22.44,22.47,512481,0
+CAL.US,D,20230119,000000,22.36,22.36,22,22.18,502847,0
+CAL.US,D,20230120,000000,22.31,23.21,22.14,23.07,947488,0
+CAL.US,D,20230123,000000,23.24,23.99,23.09,23.9,625974,0
+CAL.US,D,20230124,000000,23.64,23.97,23.39,23.84,643173,0
+CAL.US,D,20230125,000000,23.75,24.59,23.45,24.41,708701,0
+CAL.US,D,20230126,000000,24.59,25.25,24.3,25.1,579162,0
+CAL.US,D,20230127,000000,25.25,25.55,24.83,25.12,735523,0
+CAL.US,D,20230130,000000,24.81,25.43,24.56,25.11,898783,0
+CAL.US,D,20230131,000000,25.2,26.15,25.185,26.02,795528,0
+CAL.US,D,20230201,000000,25.97,26.39,25.66,26.09,709071,0
+CAL.US,D,20230202,000000,26.11,27.44,26.11,27.14,874815,0
+CAL.US,D,20230203,000000,26.88,27.27,26.49,26.8,588548,0
+CAL.US,D,20230206,000000,26.41,26.59,25.1925,25.25,689287,0
+CAL.US,D,20230207,000000,25.03,25.575,24.77,25.49,476662,0
+CAL.US,D,20230208,000000,25.25,25.27,24.34,24.56,700637,0
+CAL.US,D,20230209,000000,24.92,25.36,23.95,23.95,507090,0
+CAL.US,D,20230210,000000,23.77,24.12,23.47,23.8,578698,0
+CAL.US,D,20230213,000000,23.81,24.17,23.27,24.11,537773,0
+CAL.US,D,20230214,000000,23.93,24.77,23.72,24.72,694908,0
+CAL.US,D,20230215,000000,25.64,27.27,25.15,26.65,1551294,0
+CAL.US,D,20230216,000000,26.28,26.75,25.9129,26.14,735282,0
+CAL.US,D,20230217,000000,26.14,26.165,25.67,25.95,659361,0
+CAL.US,D,20230221,000000,26.75,27.58,25.86,25.9,901090,0
+CAL.US,D,20230222,000000,25.84,26.65,25.84,26.02,659247,0
+CAL.US,D,20230223,000000,26.02,26.4,25.89,26.15,445629,0
+CAL.US,D,20230224,000000,25.68,25.96,25.53,25.69,499231,0
+CAL.US,D,20230227,000000,26.09,26.15,25.31,25.33,498576,0
+CAL.US,D,20230228,000000,25.37,26.295,25.37,26.11,681953,0
+CAL.US,D,20230301,000000,25.82,26.34,25.6,25.71,444976,0
+CAL.US,D,20230302,000000,25.73,26.49,25.65,26.44,436148,0
+CAL.US,D,20230303,000000,26.51,26.7,26.07,26.54,380480,0
+CAL.US,D,20230306,000000,26.54,26.54,25.05,25.16,584723,0
+CAL.US,D,20230307,000000,25.17,26.38,25.16,26.01,506140,0
+CAL.US,D,20230308,000000,26.1,26.28,25.475,25.62,608425,0
+CAL.US,D,20230309,000000,25.3,25.535,24.96,25.32,858955,0
+CAL.US,D,20230310,000000,25.11,25.28,23.72,23.93,763416,0
+CAL.US,D,20230313,000000,23.14,23.385,22,22.9,1687339,0
+CAL.US,D,20230314,000000,23.32,23.5,21.73,23.21,1499634,0
+CAL.US,D,20230315,000000,22.33,23.65,21.94,23.47,1103063,0
+CAL.US,D,20230316,000000,23.14,23.54,22.69,23.35,819271,0
+CAL.US,D,20230317,000000,23.08,23.08,21.94,22.08,1790534,0
+CAL.US,D,20230320,000000,22.63,23.18,22.1018,22.17,727036,0
+CAL.US,D,20230321,000000,22.85,23.389,22.225,22.28,483169,0
+CAL.US,D,20230322,000000,22.09,22.47,21.49,21.49,653504,0
+CAL.US,D,20230323,000000,21.74,21.925,20.54,20.98,849494,0
+CAL.US,D,20230324,000000,20.75,21.475,20.64,21.27,489331,0
+CAL.US,D,20230327,000000,21.62,21.675,21.1,21.12,388628,0
+CAL.US,D,20230328,000000,21.27,21.98,21.27,21.52,397467,0
+CAL.US,D,20230329,000000,21.66,21.66,20.83,21.33,487519,0
+CAL.US,D,20230330,000000,21.61,21.87,21.23,21.3,314110,0
+CAL.US,D,20230331,000000,21.52,21.7,21.26,21.63,373318,0
+CAL.US,D,20230403,000000,21.68,22.33,21.68,22.18,574914,0
+CAL.US,D,20230404,000000,22.32,22.5,21.62,21.95,370770,0
+CAL.US,D,20230405,000000,21.74,21.75,21.295,21.69,444886,0
+CAL.US,D,20230406,000000,21.57,21.66,21.28,21.44,352587,0
+CAL.US,D,20230410,000000,21.31,21.99,21.28,21.92,432043,0
+CAL.US,D,20230411,000000,22.19,22.86,21.95,22.67,599180,0
+CAL.US,D,20230412,000000,22.83,22.83,21.86,21.99,363185,0
+CAL.US,D,20230413,000000,22.13,22.24,21.67,21.7,329546,0
+CAL.US,D,20230414,000000,22.04,22.69,21.825,22.02,272991,0
+CAL.US,D,20230417,000000,22.1,22.36,21.76,22.04,355079,0
+CAL.US,D,20230418,000000,22.12,22.36,21.86,22.07,330297,0
+CAL.US,D,20230419,000000,21.98,22.48,21.815,22.46,349757,0
+CAL.US,D,20230420,000000,22.29,23.03,22.2,23.01,398543,0
+CAL.US,D,20230421,000000,23.05,23.36,22.91,23.32,485828,0
+CAL.US,D,20230424,000000,23.32,23.4499,22.95,22.97,503150,0
+CAL.US,D,20230425,000000,22.69,22.69,21.335,21.69,703272,0
+CAL.US,D,20230426,000000,21.59,22.56,21.59,22.49,494641,0
+CAL.US,D,20230427,000000,22.49,22.7,21.88,22.69,360222,0
+CAL.US,D,20230428,000000,22.64,23.04,22.55,22.8,395445,0
+CAL.US,D,20230501,000000,22.69,23.285,22.69,23.02,519506,0
+CAL.US,D,20230502,000000,22.85,23.15,22.21,23.14,574460,0
+CAL.US,D,20230503,000000,23.19,23.39,22.72,22.91,516862,0
+CAL.US,D,20230504,000000,22.73,22.73,22.06,22.24,361017,0
+CAL.US,D,20230505,000000,22.68,23.18,22.67,22.96,378061,0
+CAL.US,D,20230508,000000,23.18,23.33,22.315,22.39,436159,0
+CAL.US,D,20230509,000000,22.14,22.44,21.92,22.2,363427,0
+CAL.US,D,20230510,000000,22.78,22.7999,22.14,22.37,358425,0
+CAL.US,D,20230511,000000,22.29,22.79,22.11,22.74,310505,0
+CAL.US,D,20230512,000000,22.86,22.935,22.36,22.81,326952,0
+CAL.US,D,20230515,000000,22.95,23.39,22.725,23.12,313185,0
+CAL.US,D,20230516,000000,22.82,23.2,22.26,22.89,539974,0
+CAL.US,D,20230517,000000,22.87,23.49,22.77,23.41,462315,0
+CAL.US,D,20230518,000000,23.29,23.64,22.84,23.41,490410,0
+CAL.US,D,20230519,000000,22.88,22.93,21.23,21.51,642990,0
+CAL.US,D,20230522,000000,21.58,21.65,20.78,20.85,644893,0
+CAL.US,D,20230523,000000,20.92,21.39,20.75,20.75,375278,0
+CAL.US,D,20230524,000000,21.14,21.68,20.08,20.27,542970,0
+CAL.US,D,20230525,000000,19.34,19.56,18.22,18.51,985141,0
+CAL.US,D,20230526,000000,18.38,18.7,18.1,18.3,741635,0
+CAL.US,D,20230530,000000,18.3,18.34,17.66,17.9,615766,0
+CAL.US,D,20230531,000000,17.93,18.3,17.2117,17.26,883313,0
+CAL.US,D,20230601,000000,17.31,18.36,16.85,17.84,880878,0
+CAL.US,D,20230602,000000,18.07,19.29,17.99,19.22,854596,0
+CAL.US,D,20230605,000000,18.92,19.8,18.92,19.51,865895,0
+CAL.US,D,20230606,000000,19.45,21.28,19.4,21.26,745296,0
+CAL.US,D,20230607,000000,21.61,22.89,21.52,22.73,863511,0
+CAL.US,D,20230608,000000,22.73,23.28,22.39,23.19,683049,0
+CAL.US,D,20230609,000000,23.4,23.86,22.9,23.83,733596,0
+CAL.US,D,20230612,000000,23.78,24.83,23.73,24.45,744757,0
+CAL.US,D,20230613,000000,24.51,25.35,24.4,25.15,736825,0
+CAL.US,D,20230614,000000,25.45,25.95,24.79,24.98,820592,0
+CAL.US,D,20230615,000000,24.87,25.1778,24.45,24.83,682682,0
+CAL.US,D,20230616,000000,25.16,25.16,24.2,24.68,892200,0
+CAL.US,D,20230620,000000,24.62,24.86,24.26,24.43,432329,0
+CAL.US,D,20230621,000000,24.45,25.26,24.35,25.04,487466,0
+CAL.US,D,20230622,000000,24.88,25.04,24.51,24.85,433563,0
+CAL.US,D,20230623,000000,24.62,25.05,24.17,24.19,1812165,0
+CAL.US,D,20230626,000000,24.14,24.72,24.05,24.24,524758,0
+CAL.US,D,20230627,000000,24.06,24.33,23.92,24.05,801662,0
+CAL.US,D,20230628,000000,24.07,24.075,23.08,23.51,480892,0
+CAL.US,D,20230629,000000,23.5,24.65,23.5,24.31,469977,0
+CAL.US,D,20230630,000000,24.42,24.5,23.66,23.93,513825,0
+CAL.US,D,20230703,000000,23.9,24.92,23.9,24.67,323299,0
+CAL.US,D,20230705,000000,24.42,24.465,23.89,24.08,502113,0
+CAL.US,D,20230706,000000,23.84,24.18,23.42,23.57,461092,0
+CAL.US,D,20230707,000000,23.61,24.28,23.56,24.14,515133,0
+CAL.US,D,20230710,000000,24.06,24.97,23.985,24.91,520813,0
+CAL.US,D,20230711,000000,25,25.7,24.85,25.68,628868,0
+CAL.US,D,20230712,000000,26.21,26.5,25.695,25.75,706755,0
+CAL.US,D,20230713,000000,25.69,25.69,24.82,25.37,395388,0
+CAL.US,D,20230714,000000,25.3,25.58,24.57,25.56,383939,0
+CAL.US,D,20230717,000000,25.55,26.27,25.19,25.98,388609,0
+CAL.US,D,20230718,000000,25.99,26.82,25.77,26.8,411051,0
+CAL.US,D,20230719,000000,26.92,27.19,26.5,26.83,353971,0
+CAL.US,D,20230720,000000,26.75,26.8899,26.1,26.6,301067,0
+CAL.US,D,20230721,000000,26.86,26.86,25.92,26.35,338770,0
+CAL.US,D,20230724,000000,26.43,27.08,26.265,26.6,383921,0
+CAL.US,D,20230725,000000,26.27,27.08,26.13,26.86,403022,0
+CAL.US,D,20230726,000000,26.81,27.6,26.81,26.98,487770,0
+CAL.US,D,20230727,000000,27,27.35,26.62,26.7,371147,0
+CAL.US,D,20230728,000000,26.91,27.61,26.83,27.17,352587,0
+CAL.US,D,20230731,000000,27.25,27.55,26.81,27.04,334674,0
+CAL.US,D,20230801,000000,26.96,27.07,26.49,26.93,321033,0
+CAL.US,D,20230802,000000,26.65,27.02,26.45,26.47,316210,0
+CAL.US,D,20230803,000000,26.52,27.4365,26.455,27.22,386310,0
+CAL.US,D,20230804,000000,27.36,27.67,26.83,27.61,411882,0
+CAL.US,D,20230807,000000,27.5,27.99,27.22,27.48,389652,0
+CAL.US,D,20230808,000000,27.32,27.35,26.57,27.16,372126,0
+CAL.US,D,20230809,000000,26.95,27.27,26.71,27.12,290114,0
+CAL.US,D,20230810,000000,27.36,27.57,25.87,25.91,518519,0
+CAL.US,D,20230811,000000,25.76,26.32,25.62,26.17,385542,0
+CAL.US,D,20230814,000000,25.84,26.83,25.44,26.81,464741,0
+CAL.US,D,20230815,000000,26.52,27.01,26.27,26.87,393723,0
+CAL.US,D,20230816,000000,27.25,27.87,27.17,27.19,381467,0
+CAL.US,D,20230817,000000,27.19,27.66,26.76,26.86,389368,0
+CAL.US,D,20230818,000000,26.66,27.32,26.66,26.86,495753,0
+CAL.US,D,20230821,000000,26.81,27.23,26.311,26.53,369653,0
+CAL.US,D,20230822,000000,26.04,26.04,25.37,25.8,389447,0
+CAL.US,D,20230823,000000,25.16,25.4,24.62,25.03,441255,0
+CAL.US,D,20230824,000000,24.84,25.3122,24.08,24.15,563664,0
+CAL.US,D,20230825,000000,24.45,24.815,23.85,24.22,356877,0
+CAL.US,D,20230828,000000,24.23,24.775,23.88,23.89,461066,0
+CAL.US,D,20230829,000000,23.86,24.91,23.79,24.67,524169,0
+CAL.US,D,20230830,000000,24.25,25.185,24.2,24.73,603953,0
+CAL.US,D,20230831,000000,27.62,29.2,27.1201,28.67,1366578,0
+CAL.US,D,20230901,000000,29.25,29.98,29.06,29.82,843944,0
+CAL.US,D,20230905,000000,29.16,29.16,27.535,27.98,655553,0
+CAL.US,D,20230906,000000,28.29,28.58,27.44,27.81,469846,0
+CAL.US,D,20230907,000000,27.83,27.83,27.15,27.65,482302,0
+CAL.US,D,20230908,000000,27.42,27.975,26.91,27.88,472680,0
+CAL.US,D,20230911,000000,28.03,28.41,27.88,27.99,369027,0
+CAL.US,D,20230912,000000,27.87,28.11,27.2,27.23,334929,0
+CAL.US,D,20230913,000000,27.4,27.52,26.29,26.81,471104,0
+CAL.US,D,20230914,000000,26.99,28.2,26.99,28.08,469410,0
+CAL.US,D,20230915,000000,27.79,28.01,27.16,27.28,2209654,0
+CAL.US,D,20230918,000000,27.18,27.23,26.26,26.48,462789,0
+CAL.US,D,20230919,000000,26.47,26.73,26.2,26.35,316776,0
+CAL.US,D,20230920,000000,26.49,26.86,26.37,26.43,288706,0
+CAL.US,D,20230921,000000,26.31,26.71,26.23,26.35,294736,0
+CAL.US,D,20230922,000000,26.41,27.16,26.395,27.02,234967,0
+CAL.US,D,20230925,000000,26.65,27.59,26.65,27.26,320789,0
+CAL.US,D,20230926,000000,27.13,27.4861,26.9,26.99,311377,0
+CAL.US,D,20230927,000000,27.02,27.47,26.58,27.22,313095,0
+CAL.US,D,20230928,000000,27.52,28.24,27.45,27.93,348143,0
+CAL.US,D,20230929,000000,28.49,29.295,28.29,28.76,504265,0
+CAL.US,D,20231002,000000,28.44,29.1,28.191,28.44,518274,0
+CAL.US,D,20231003,000000,28.33,28.57,27.6625,27.71,378782,0
+CAL.US,D,20231004,000000,27.63,27.74,26.93,26.95,457120,0
+CAL.US,D,20231005,000000,27.34,27.5599,26.39,26.61,394176,0
+CAL.US,D,20231006,000000,26.63,26.87,25.83,26.52,353671,0
+CAL.US,D,20231009,000000,26.15,26.8,25.91,26.44,301064,0
+CAL.US,D,20231010,000000,26.66,28.29,26.52,27.89,501694,0
+CAL.US,D,20231011,000000,27.85,28.46,27.65,28.22,368900,0
+CAL.US,D,20231012,000000,28.25,28.25,27.145,27.43,412521,0
+CAL.US,D,20231013,000000,27.38,27.735,26.96,26.98,301567,0
+CAL.US,D,20231016,000000,27.21,27.91,27.21,27.79,371983,0
+CAL.US,D,20231017,000000,27.54,29.23,27.54,28.71,496959,0
+CAL.US,D,20231018,000000,28.47,28.84,28.11,28.47,430750,0
+CAL.US,D,20231019,000000,28.28,28.51,27.38,27.4,360057,0
+CAL.US,D,20231020,000000,27.4,27.4,26.47,26.73,454639,0
+CAL.US,D,20231023,000000,26.69,26.69,25.95,26.02,408676,0
+CAL.US,D,20231024,000000,26.31,26.79,25.86,25.88,367523,0
+CAL.US,D,20231025,000000,25.73,26.1781,25.4,25.76,325509,0
+CAL.US,D,20231026,000000,25.9,26.345,25.55,25.99,247785,0
+CAL.US,D,20231027,000000,25.88,26.04,24.92,25.27,393688,0
+CAL.US,D,20231030,000000,25.7,26.02,25.03,25.21,335961,0
+CAL.US,D,20231031,000000,25.14,25.6,24.97,25.58,300114,0
+CAL.US,D,20231101,000000,25.45,25.45,24.71,25.17,304248,0
+CAL.US,D,20231102,000000,25.42,26.32,25.27,26.31,266333,0
+CAL.US,D,20231103,000000,26.93,28.19,26.93,27.93,384163,0
+CAL.US,D,20231106,000000,27.79,27.85,26.56,26.8,320537,0
+CAL.US,D,20231107,000000,26.92,27.24,26.67,27.03,214623,0
+CAL.US,D,20231108,000000,26.88,27.015,26.31,26.43,214424,0
+CAL.US,D,20231109,000000,26.76,26.85,26.02,26.28,268727,0
+CAL.US,D,20231110,000000,26.28,26.33,25.62,25.99,231144,0
+CAL.US,D,20231113,000000,25.95,26.25,25.68,26.08,202103,0
+CAL.US,D,20231114,000000,27.23,27.89,27.135,27.26,442681,0
+CAL.US,D,20231115,000000,27.27,28.09,27.19,27.52,304497,0
+CAL.US,D,20231116,000000,27.19,27.19,25.96,25.98,293642,0
+CAL.US,D,20231117,000000,26.56,27.57,26.56,27.43,395378,0
+CAL.US,D,20231120,000000,27.36,27.62,26.965,27.48,402071,0
+CAL.US,D,20231121,000000,29.83,31.6814,28.9101,29.91,1091391,0
+CAL.US,D,20231122,000000,30.81,30.969,28.47,28.66,579886,0
+CAL.US,D,20231124,000000,28.66,28.9,28.15,28.85,206870,0
+CAL.US,D,20231127,000000,28.77,29.4,28.51,29.13,449220,0
+CAL.US,D,20231128,000000,28.86,29.92,28.4294,29.68,411050,0
+CAL.US,D,20231129,000000,30.5,31.4,30.165,31.02,704374,0
+CAL.US,D,20231130,000000,31.06,31.31,30.26,30.36,439728,0
+CAL.US,D,20231201,000000,30.21,31.24,29.76,31.19,386367,0
+CAL.US,D,20231204,000000,31.11,31.95,31.11,31.7,385577,0
+CAL.US,D,20231205,000000,31.12,31.12,29.44,29.45,473743,0
+CAL.US,D,20231206,000000,29.54,29.82,27.93,28.13,606190,0
+CAL.US,D,20231207,000000,28.14,29.06,28.125,28.86,434279,0
+CAL.US,D,20231208,000000,28.68,28.77,27.85,28.29,376654,0
+CAL.US,D,20231211,000000,28.64,28.83,27.87,28.55,320620,0
+CAL.US,D,20231212,000000,28.39,28.89,28.04,28.77,315483,0
+CAL.US,D,20231213,000000,28.74,29.34,27.67,29.31,486549,0
+CAL.US,D,20231214,000000,30.28,30.51,29.415,29.88,414769,0
+CAL.US,D,20231215,000000,30.08,30.48,29.39,30.3,1426395,0
+CAL.US,D,20231218,000000,30.52,30.78,29.88,30.24,411876,0
+CAL.US,D,20231219,000000,30.54,31.44,30.46,31.43,361426,0
+CAL.US,D,20231220,000000,31.22,31.75,30.33,30.41,353668,0
+CAL.US,D,20231221,000000,30.7,31.06,30.41,31.05,245528,0
+CAL.US,D,20231222,000000,30.04,31.05,29.47,30.54,277321,0
+CAL.US,D,20231226,000000,30.7,31.35,30.68,31.27,183276,0
+CAL.US,D,20231227,000000,31.39,31.61,30.95,31.59,250513,0
+CAL.US,D,20231228,000000,31.4,31.845,31.154,31.67,313996,0
+CAL.US,D,20231229,000000,31.69,31.99,30.595,30.73,327365,0
+CAL.US,D,20240102,000000,30.71,31.1,30.49,30.91,298277,0
+CAL.US,D,20240103,000000,30.42,30.585,29.86,29.92,284320,0
+CAL.US,D,20240104,000000,29.88,30.09,29.585,29.88,313622,0
+CAL.US,D,20240105,000000,29.74,30.33,29.41,29.48,317835,0
+CAL.US,D,20240108,000000,29.31,30.25,29.07,30.14,348042,0
+CAL.US,D,20240109,000000,29.9,30.25,29.6,30.16,266266,0
+CAL.US,D,20240110,000000,30.18,30.75,29.83,30.69,275419,0
+CAL.US,D,20240111,000000,30.49,30.545,29.73,30.18,369717,0
+CAL.US,D,20240112,000000,30.74,30.75,29.35,29.44,287246,0
+CAL.US,D,20240116,000000,28.88,29.3325,28.36,29.3,369323,0
+CAL.US,D,20240117,000000,29.02,29.31,28.8,29.2,322555,0
+CAL.US,D,20240118,000000,29.45,29.45,28.675,29.41,250858,0
+CAL.US,D,20240119,000000,29.6,29.76,28.99,29.55,260769,0
+CAL.US,D,20240122,000000,29.69,30.61,29.47,30.56,352692,0
+CAL.US,D,20240123,000000,31.12,31.13,30.39,30.4,246753,0
+CAL.US,D,20240124,000000,30.82,30.82,30.27,30.61,225417,0
+CAL.US,D,20240125,000000,31.06,31.43,30.955,31.37,239430,0
+CAL.US,D,20240126,000000,31.5,32.06,31.325,31.68,231725,0
+CAL.US,D,20240129,000000,31.63,31.75,31.1346,31.68,207873,0
+CAL.US,D,20240130,000000,31.54,32.63,31.54,32.49,292821,0
+CAL.US,D,20240131,000000,32.45,32.8,31.27,31.37,340936,0
+CAL.US,D,20240201,000000,31.58,32.13,31.2,32.09,238543,0
+CAL.US,D,20240202,000000,31.6,32.24,31.345,31.94,250956,0
+CAL.US,D,20240205,000000,31.5,32.11,31.03,31.81,323570,0
+CAL.US,D,20240206,000000,31.72,32.63,31.695,32.43,394395,0
+CAL.US,D,20240207,000000,31.92,32.775,31.64,32.61,357040,0
+CAL.US,D,20240208,000000,32.72,33.63,32.48,33.61,423584,0
+CAL.US,D,20240209,000000,33.45,34.55,33.35,34.34,461090,0
+CAL.US,D,20240212,000000,34.52,37.07,34.52,36.85,526885,0
+CAL.US,D,20240213,000000,35.6,36.645,35.235,36.19,517811,0
+CAL.US,D,20240214,000000,36.87,37.49,36.22,37.44,354617,0
+CAL.US,D,20240215,000000,37.61,38.35,37.035,38.21,454306,0
+CAL.US,D,20240216,000000,37.67,39.01,37.635,38.16,515266,0
+CAL.US,D,20240220,000000,37.46,37.674,35.96,36.86,369087,0
+CAL.US,D,20240221,000000,36.75,37.3,36.07,36.32,433216,0
+CAL.US,D,20240222,000000,36.52,36.59,35.11,35.35,613568,0
+CAL.US,D,20240223,000000,35.45,36.36,34.995,35.92,714670,0
+CAL.US,D,20240226,000000,35.94,37.505,35.94,37.19,319660,0
+CAL.US,D,20240227,000000,37.54,38.2,37.34,37.82,295455,0
+CAL.US,D,20240228,000000,37.29,37.74,37.22,37.39,288074,0
+CAL.US,D,20240229,000000,37.95,38.9,37.61,38.61,346131,0
+CAL.US,D,20240301,000000,38.62,39,38.06,38.7,329206,0
+CAL.US,D,20240304,000000,38.86,39.205,38.35,38.94,315444,0
+CAL.US,D,20240305,000000,38.55,38.96,38.2,38.21,335538,0
+CAL.US,D,20240306,000000,38.27,38.27,36.38,37.35,278398,0
+CAL.US,D,20240307,000000,37.61,37.99,37.105,37.78,269542,0
+CAL.US,D,20240308,000000,37.99,38.3275,36.99,37.37,205123,0
+CAL.US,D,20240311,000000,37.17,37.365,36.31,37.21,286402,0
+CAL.US,D,20240312,000000,37.58,38.42,37.42,37.93,326252,0
+CAL.US,D,20240313,000000,38.07,39.12,38.07,38.84,339773,0
+CAL.US,D,20240314,000000,38.58,38.82,37.73,38.34,455892,0
+CAL.US,D,20240315,000000,37.93,39.36,37.93,39,1482913,0
+CAL.US,D,20240318,000000,39.22,39.5,38.225,38.77,757096,0
+CAL.US,D,20240319,000000,36.1,39.62,34.45,39.59,755084,0
+CAL.US,D,20240320,000000,40,41.105,38.63,40.05,524126,0
+CAL.US,D,20240321,000000,40.42,41.94,40.16,41.11,639192,0
+CAL.US,D,20240322,000000,40.88,41.235,40.09,40.46,418704,0
+CAL.US,D,20240325,000000,40.72,41.21,39.68,39.7,298149,0
+CAL.US,D,20240326,000000,39.9,40.3,39.235,39.45,946792,0
+CAL.US,D,20240327,000000,39.73,41.81,39.65,41.09,584993,0
+CAL.US,D,20240328,000000,41.14,41.4075,40.52,41.03,393334,0
+CAL.US,D,20240401,000000,41.29,41.29,40.01,40.14,338136,0
+CAL.US,D,20240402,000000,39.67,39.745,37.98,38.25,504390,0
+CAL.US,D,20240403,000000,38.45,39.11,38.02,38.06,378361,0
+CAL.US,D,20240404,000000,38.5,38.5365,36.73,37.07,530449,0
+CAL.US,D,20240405,000000,36.99,37.57,36.98,37.1,429580,0
+CAL.US,D,20240408,000000,37.05,37.42,36.88,37.03,521061,0
+CAL.US,D,20240409,000000,37.3,37.46,36.51,36.54,530290,0
+CAL.US,D,20240410,000000,35.77,36.03,35.11,35.79,463931,0
+CAL.US,D,20240411,000000,35.9,36.35,35.54,36.16,315046,0
+CAL.US,D,20240412,000000,35.94,35.99,35.14,35.43,381793,0
+CAL.US,D,20240415,000000,35.83,36.01,34.78,35.05,319196,0
+CAL.US,D,20240416,000000,35.02,35.27,34.36,35.12,360707,0
+CAL.US,D,20240417,000000,35.37,35.46,34.48,34.7,327957,0
+CAL.US,D,20240418,000000,34.93,35.62,34.64,34.85,422423,0
+CAL.US,D,20240419,000000,34.67,35.28,34.66,35.26,520797,0
+CAL.US,D,20240422,000000,35.54,36.37,35.34,35.82,434040,0
+CAL.US,D,20240423,000000,36.07,37.79,35.88,37.72,452165,0
+CAL.US,D,20240424,000000,37.59,37.705,36.7,36.73,356417,0
+CAL.US,D,20240425,000000,36.2,36.445,35.625,36.39,305020,0
+CAL.US,D,20240426,000000,36.43,37.53,36.43,36.94,223555,0
+CAL.US,D,20240429,000000,37.31,38.35,37.27,37.72,399352,0
+CAL.US,D,20240430,000000,37.46,37.74,36.76,36.83,327344,0
+CAL.US,D,20240501,000000,36.89,37.42,36.07,36.13,264736,0
+CAL.US,D,20240502,000000,36.75,37.1,36.34,36.57,279171,0
+CAL.US,D,20240503,000000,37.17,37.505,36.8,36.97,297345,0
+CAL.US,D,20240506,000000,37.18,37.95,37.18,37.73,396953,0
+CAL.US,D,20240507,000000,37.96,39.97,37.96,38.1,499381,0
+CAL.US,D,20240508,000000,37.57,39.05,37.505,39.05,325082,0
+CAL.US,D,20240509,000000,38.99,39.57,38.51,39.53,357196,0
+CAL.US,D,20240510,000000,39.66,39.66,37.87,38.08,309966,0
+CAL.US,D,20240513,000000,38.56,39.55,38.14,38.18,408844,0
+CAL.US,D,20240514,000000,39.12,39.12,37.91,38.32,470660,0
+CAL.US,D,20240515,000000,38.57,38.74,37.69,38.32,381044,0
+CAL.US,D,20240516,000000,38.32,38.32,36.59,36.84,507321,0
+CAL.US,D,20240517,000000,36.71,37.13,36.5201,36.58,287768,0
+CAL.US,D,20240520,000000,36.55,36.91,36.31,36.45,352226,0
+CAL.US,D,20240521,000000,36.48,36.6925,36.12,36.45,306480,0
+CAL.US,D,20240522,000000,36.47,36.55,35.76,36.01,577132,0
+CAL.US,D,20240523,000000,36.03,36.22,35.74,36.16,613052,0
+CAL.US,D,20240524,000000,36.53,37.72,36.53,37.6,495756,0
+CAL.US,D,20240528,000000,37.7,38.42,37.27,37.47,377895,0
+CAL.US,D,20240529,000000,37.36,37.81,36.65,36.69,674143,0
+CAL.US,D,20240530,000000,36.09,36.7899,34.64,36.2,687451,0
+CAL.US,D,20240531,000000,36.28,36.49,34.23,34.68,953163,0
+CAL.US,D,20240603,000000,35.46,35.72,34.26,35.59,761687,0
+CAL.US,D,20240604,000000,35.21,35.26,33.38,33.9,697851,0
+CAL.US,D,20240605,000000,34.1,34.305,33.21,33.82,786179,0
+CAL.US,D,20240606,000000,33.79,33.79,32.97,33.1,583242,0
+CAL.US,D,20240607,000000,32.8,33.22,32.31,32.86,541367,0
+CAL.US,D,20240610,000000,32.58,33.075,32.2,32.82,530304,0
+CAL.US,D,20240611,000000,32.55,33.68,32.36,33.66,573324,0
+CAL.US,D,20240612,000000,34.67,34.85,33.79,34.12,518273,0
+CAL.US,D,20240613,000000,33.89,34.64,33.7,34.57,452750,0
+CAL.US,D,20240614,000000,34.33,34.5425,33.89,34.27,492832,0
+CAL.US,D,20240617,000000,34.26,34.36,33.34,33.96,543881,0
+CAL.US,D,20240618,000000,33.89,34.06,33.59,33.92,406799,0
+CAL.US,D,20240620,000000,33.75,34.21,33.31,33.46,611915,0
+CAL.US,D,20240621,000000,33.47,34.98,33.47,34.28,5147392,0
+CAL.US,D,20240624,000000,35.2,35.2,34.19,34.6,612154,0
+CAL.US,D,20240625,000000,34.5,34.66,33.25,33.36,437749,0
+CAL.US,D,20240626,000000,33.28,33.54,32.995,33.12,668680,0
+CAL.US,D,20240627,000000,32.96,33.68,32.59,33.49,400112,0
+CAL.US,D,20240628,000000,33.36,34.04,33.13,33.6,879298,0
+CAL.US,D,20240701,000000,33.78,33.805,32.18,32.56,619692,0
+CAL.US,D,20240702,000000,32.66,32.88,32.3118,32.6,412339,0
+CAL.US,D,20240703,000000,32.77,32.95,32.535,32.67,190182,0
+CAL.US,D,20240705,000000,32.64,32.9749,31.55,31.79,490589,0
+CAL.US,D,20240708,000000,32.16,33.26,32.16,32.79,720770,0
+CAL.US,D,20240709,000000,32.64,32.64,31.62,31.76,508609,0
+CAL.US,D,20240710,000000,32.05,32.33,31.79,32.25,473357,0
+CAL.US,D,20240711,000000,33.26,33.98,33.04,33.59,660116,0
+CAL.US,D,20240712,000000,33.91,34.073,32.89,33.02,410731,0
+CAL.US,D,20240715,000000,32.93,33.62,32.45,32.66,499791,0
+CAL.US,D,20240716,000000,33.12,34.54,33.12,34.37,631650,0
+CAL.US,D,20240717,000000,33.75,34.81,33.75,34.39,563682,0
+CAL.US,D,20240718,000000,33.96,35,33.68,34.5,585398,0
+CAL.US,D,20240719,000000,34.54,34.98,33.685,34.02,474677,0
+CAL.US,D,20240722,000000,34.41,35.85,34.08,35.69,654444,0
+CAL.US,D,20240723,000000,35.56,36.91,35.3801,36.58,621148,0
+CAL.US,D,20240724,000000,36.3,37.2,36.11,36.51,679118,0
+CAL.US,D,20240725,000000,36.72,37.42,35.99,36.67,664792,0
+CAL.US,D,20240726,000000,37.17,37.6076,36.77,37.34,499469,0
+CAL.US,D,20240729,000000,37.46,37.59,36.63,37.06,498582,0
+CAL.US,D,20240730,000000,37.25,38.06,36.87,37.73,517406,0
+CAL.US,D,20240731,000000,37.77,39.56,37.48,38.56,466854,0
+CAL.US,D,20240801,000000,38.65,38.8,36.505,37.34,488979,0
+CAL.US,D,20240802,000000,35.59,35.59,34.65,35.39,560584,0
+CAL.US,D,20240805,000000,33.72,35.08,33.12,34.91,565415,0
+CAL.US,D,20240806,000000,34.95,35.8,34.13,35.43,418794,0
+CAL.US,D,20240807,000000,36.06,36.22,34.72,34.83,324390,0
+CAL.US,D,20240808,000000,35.65,36.02,34.95,35.36,319422,0
+CAL.US,D,20240809,000000,35.26,36.59,35.07,36.5,549610,0
+CAL.US,D,20240812,000000,36.51,37.21,36.1706,36.89,402116,0
+CAL.US,D,20240813,000000,37.28,37.45,36.42,36.64,593190,0
+CAL.US,D,20240814,000000,36.91,37.66,36.775,37.16,425292,0
+CAL.US,D,20240815,000000,38.59,41.46,38.455,40.85,748975,0
+CAL.US,D,20240816,000000,40.62,42.53,40.62,41.85,601251,0
+CAL.US,D,20240819,000000,41.78,43,41.73,42.38,543846,0
+CAL.US,D,20240820,000000,42.25,42.25,40.91,41.54,380145,0
+CAL.US,D,20240821,000000,42.23,42.64,41.7,42.52,417231,0
+CAL.US,D,20240822,000000,42.31,42.42,41.57,42.2,368839,0
+CAL.US,D,20240823,000000,42.59,44.51,42.2,43.97,528693,0
+CAL.US,D,20240826,000000,44.14,44.33,43.27,43.6,401832,0
+CAL.US,D,20240827,000000,43.45,44.29,43.215,43.83,312840,0
+CAL.US,D,20240828,000000,43.28,43.4775,42.06,42.24,342458,0
+CAL.US,D,20240829,000000,42.67,43.3446,41.9501,42.73,251757,0
+CAL.US,D,20240830,000000,42.99,42.99,41.13,42.13,435695,0
+CAL.US,D,20240903,000000,40.28,40.655,39.45,39.93,803868,0
+CAL.US,D,20240904,000000,39.43,40.24,39.16,39.76,592572,0
+CAL.US,D,20240905,000000,39.94,40.71,39.42,39.54,477681,0
+CAL.US,D,20240906,000000,39.16,39.76,38.66,38.81,705500,0
+CAL.US,D,20240909,000000,38.67,38.93,37.69,37.72,593168,0
+CAL.US,D,20240910,000000,37.88,37.88,36.85,37.05,571398,0
+CAL.US,D,20240911,000000,36.77,37.7,35.96,37.25,976370,0
+CAL.US,D,20240912,000000,29.89,32.92,29.32,30.23,2985930,0
+CAL.US,D,20240913,000000,30.51,32.68,30.01,31.8,1456547,0
+CAL.US,D,20240916,000000,31.77,33.11,31.6634,32.27,880106,0
+CAL.US,D,20240917,000000,32.62,34.16,32.62,32.87,890127,0
+CAL.US,D,20240918,000000,32.76,34.53,32.76,32.96,780501,0
+CAL.US,D,20240919,000000,33.69,34.285,33.5,33.51,679614,0
+CAL.US,D,20240920,000000,33.25,34.11,33.03,33.47,2899532,0
+CAL.US,D,20240923,000000,33.04,33.47,32.2,32.2,729811,0
+CAL.US,D,20240924,000000,32.48,32.85,32.291,32.4,598645,0
+CAL.US,D,20240925,000000,32.41,32.46,32.01,32.27,650363,0
+CAL.US,D,20240926,000000,32.95,33.75,32.57,33.34,567077,0
+CAL.US,D,20240927,000000,33.89,34.18,33.37,33.39,639247,0
+CAL.US,D,20240930,000000,33.42,33.54,32.84,33.05,679085,0
+CAL.US,D,20241001,000000,32.8,33.38,32.415,32.89,677902,0
+CAL.US,D,20241002,000000,32.75,33.59,31.97,31.99,719904,0
+CAL.US,D,20241003,000000,31.9,31.9,31.075,31.21,700135,0
+CAL.US,D,20241004,000000,31.91,33.03,31.73,32.51,658081,0
+CAL.US,D,20241007,000000,32.36,32.9,31.67,31.95,852139,0
+CAL.US,D,20241008,000000,32,32.135,31.74,32.01,738175,0
+CAL.US,D,20241009,000000,32.2,32.34,31.71,31.8,504436,0
+CAL.US,D,20241010,000000,31.4,31.85,31.03,31.71,441404,0
+CAL.US,D,20241011,000000,31.83,32.79,31.74,32.7,696290,0
+CAL.US,D,20241014,000000,32.77,33.25,32.46,32.54,719924,0
+CAL.US,D,20241015,000000,32.54,34.01,32.54,33.16,863460,0
+CAL.US,D,20241016,000000,33.6,34.38,33.38,33.82,1018944,0
+CAL.US,D,20241017,000000,33.83,33.955,33.54,33.92,742671,0
+CAL.US,D,20241018,000000,34.12,34.12,33.02,33.11,362776,0
+CAL.US,D,20241021,000000,33.15,33.15,30.92,30.97,677853,0
+CAL.US,D,20241022,000000,30.84,30.84,29.86,29.87,645477,0
+CAL.US,D,20241023,000000,29.62,29.76,29.34,29.45,597166,0
+CAL.US,D,20241024,000000,29.72,29.78,28.79,29.02,585736,0
+CAL.US,D,20241025,000000,29.42,29.46,28.65,28.72,550766,0
+CAL.US,D,20241028,000000,28.96,30.73,28.79,30.69,586718,0
+CAL.US,D,20241029,000000,30.14,30.907,29.95,30.78,451181,0
+CAL.US,D,20241030,000000,30.64,31.05,30.39,30.62,574570,0
+CAL.US,D,20241031,000000,30.48,30.72,29.57,29.85,528490,0
+CAL.US,D,20241101,000000,29.91,30.1,29.34,29.41,502181,0
+CAL.US,D,20241104,000000,29.12,29.81,29.09,29.11,558712,0
+CAL.US,D,20241105,000000,28.8,29.29,28.8,29.17,448323,0
+CAL.US,D,20241106,000000,30.26,31.08,29.99,30.15,700193,0
+CAL.US,D,20241107,000000,30.19,30.84,29.97,30.25,469619,0
+CAL.US,D,20241108,000000,30.02,30.13,29.42,29.79,405408,0
+CAL.US,D,20241111,000000,30.1,31.32,30.0201,31.29,468099,0
+CAL.US,D,20241112,000000,31.4,31.94,31.24,31.85,489745,0
+CAL.US,D,20241113,000000,31.985,32.77,31.75,31.76,433132,0
+CAL.US,D,20241114,000000,31.835,32.095,30.06,30.42,445865,0
+CAL.US,D,20241115,000000,30.49,31.29,30.215,30.54,412846,0
+CAL.US,D,20241118,000000,30.62,30.8,29.83,29.84,451323,0
+CAL.US,D,20241119,000000,29.4184,30.11,29.35,29.76,379151,0
+CAL.US,D,20241120,000000,29.6,29.95,29.2,29.75,547373,0
+CAL.US,D,20241121,000000,29.95,30.7,29.46,30.46,401100,0
+CAL.US,D,20241122,000000,30.9,31.95,30.81,31.52,450975,0
+CAL.US,D,20241125,000000,32.05,33.245,32.05,32.8,782159,0
+CAL.US,D,20241126,000000,32.475,32.475,30.9,31.08,449092,0
+CAL.US,D,20241127,000000,31.255,31.86,31.185,31.63,427322,0
+CAL.US,D,20241129,000000,31.33,31.83,30.94,31.07,256828,0
+CAL.US,D,20241202,000000,31.24,32.745,31,32.35,558112,0
+CAL.US,D,20241203,000000,32.595,32.61,31.8,32.47,434208,0
+CAL.US,D,20241204,000000,32.59,33.22,31.99,33.2,549712,0
+CAL.US,D,20241205,000000,27.08,29.43,26.05,26.57,2523637,0
+CAL.US,D,20241206,000000,26.99,27.5,26.73,27.18,976029,0
+CAL.US,D,20241209,000000,27.68,28.27,26.92,26.97,979028,0
+CAL.US,D,20241210,000000,27.02,27.41,26.565,26.97,687102,0
+CAL.US,D,20241211,000000,27.0546,27.11,26.04,26.07,634432,0
+CAL.US,D,20241212,000000,26.135,26.16,24.62,24.7,1186507,0
+CAL.US,D,20241213,000000,24.7,25.11,24.51,25.01,801859,0
+CAL.US,D,20241216,000000,25.035,25.04,23.74,23.81,900827,0
+CAL.US,D,20241217,000000,23.81,24.48,23.72,23.88,739589,0
+CAL.US,D,20241218,000000,23.85,24.33,23.01,23.21,942666,0
+CAL.US,D,20241219,000000,23.425,23.725,22.34,22.45,1037255,0
+CAL.US,D,20241220,000000,22.36,23.88,22.07,23.53,3050690,0
+CAL.US,D,20241223,000000,23.42,24.125,22.71,22.94,730780,0
+CAL.US,D,20241224,000000,23.08,23.28,22.51,23.13,298472,0
+CAL.US,D,20241226,000000,23.037,23.66,22.885,23.64,536062,0
+CAL.US,D,20241227,000000,23.31,23.535,22.94,23.44,605396,0
+CAL.US,D,20241230,000000,23.195,23.23,22.33,22.94,739893,0
+CAL.US,D,20241231,000000,23.015,23.68,22.8,23.16,697833,0
+CAL.US,D,20250102,000000,23.46,23.82,22.4,22.49,470606,0
+CAL.US,D,20250103,000000,22.665,22.79,21.86,21.87,810061,0
+CAL.US,D,20250106,000000,22.15,22.49,21.745,21.83,811284,0
+CAL.US,D,20250107,000000,21.8,22.61,21.8,22.07,580121,0
+CAL.US,D,20250108,000000,21.71,21.87,21.17,21.57,580465,0
+CAL.US,D,20250110,000000,21.0001,21.645,20.97,21.15,519812,0
+CAL.US,D,20250113,000000,20.76,20.84,19.9,20.38,1093695,0
+CAL.US,D,20250114,000000,20.13,20.63,19.91,20.37,738441,0
+CAL.US,D,20250115,000000,21.01,21.25,20.41,20.54,483474,0
+CAL.US,D,20250116,000000,20.48,20.48,19.8245,20.14,919921,0
+CAL.US,D,20250117,000000,20.44,20.6198,19.75,19.75,462629,0
+CAL.US,D,20250121,000000,19.97,20.23,19.63,19.68,588179,0
+CAL.US,D,20250122,000000,19.61,20.01,19.21,19.77,603507,0
+CAL.US,D,20250123,000000,19.905,20.47,19.905,20.14,620901,0
+CAL.US,D,20250124,000000,20.135,20.49,20.02,20.04,545322,0
+CAL.US,D,20250127,000000,20,20.41,19.68,19.78,583056,0
+CAL.US,D,20250128,000000,19.63,19.73,19.24,19.36,592297,0
+CAL.US,D,20250129,000000,19.35,19.41,18.97,19.04,631014,0
+CAL.US,D,20250130,000000,19.12,19.42,18.67,19.07,619482,0
+CAL.US,D,20250131,000000,18.96,19.25,18.3,18.33,745888,0
+CAL.US,D,20250203,000000,17.91,17.97,17.12,17.18,1019199,0
+CAL.US,D,20250204,000000,17.31,17.63,17.15,17.16,636183,0
+CAL.US,D,20250205,000000,17.24,17.8,17.185,17.7,860936,0
+CAL.US,D,20250206,000000,17.96,18.38,17.23,17.24,625591,0
+CAL.US,D,20250207,000000,17.175,17.4,16.51,16.68,784829,0
+CAL.US,D,20250210,000000,16.7,17.62,16.26,17.38,726453,0
+CAL.US,D,20250211,000000,17.1,17.56,16.93,17.32,589322,0
+CAL.US,D,20250212,000000,17.1,17.22,16.77,17.07,789294,0
+CAL.US,D,20250213,000000,17.16,17.62,17.16,17.49,615049,0
+CAL.US,D,20250214,000000,17.71,17.88,17.06,17.33,518920,0
+CAL.US,D,20250218,000000,17.32,17.365,16.48,16.49,795258,0
+CAL.US,D,20250219,000000,16.38,17.31,16.2755,17.02,812240,0
+CAL.US,D,20250220,000000,16.955,17.137,16.7,16.81,612248,0
+CAL.US,D,20250221,000000,17.145,17.15,16.09,16.28,894167,0
+CAL.US,D,20250224,000000,16.445,16.54,16.06,16.33,957317,0
+CAL.US,D,20250225,000000,16.355,16.74,16.085,16.68,747274,0
+CAL.US,D,20250226,000000,16.775,17.22,16.26,16.55,887272,0
+CAL.US,D,20250227,000000,16.555,16.555,15.86,16.02,664685,0
+CAL.US,D,20250228,000000,16,16.18,15.6,16.16,1006740,0
+CAL.US,D,20250303,000000,16.18,16.63,15.77,16.1,815093,0
+CAL.US,D,20250304,000000,15.63,16.58,15.24,16.32,1204336,0
+CAL.US,D,20250305,000000,16.325,16.48,15.94,16.43,749816,0
+CAL.US,D,20250306,000000,16.29,17.095,16.1358,16.87,930792,0
+CAL.US,D,20250307,000000,16.67,17.5599,16.54,17.36,1146905,0
+CAL.US,D,20250310,000000,17.25,17.72,17.015,17.28,1081012,0
+CAL.US,D,20250311,000000,17.12,17.19,15.8,15.8,874068,0
+CAL.US,D,20250312,000000,15.77,16.04,15.28,15.44,753817,0
+CAL.US,D,20250313,000000,15.57,15.915,15,15.27,755272,0
+CAL.US,D,20250314,000000,15.45,15.57,15.25,15.47,775937,0
+CAL.US,D,20250317,000000,15.632,16.57,15.632,16.37,978255,0
+CAL.US,D,20250318,000000,16.155,16.24,15.6,16.23,745253,0
+CAL.US,D,20250319,000000,16.47,16.67,16.165,16.39,1172524,0
+CAL.US,D,20250320,000000,16.8,17.7,15.96,16.84,1649775,0
+CAL.US,D,20250321,000000,16.49,16.78,16.04,16.5,2820233,0
+CAL.US,D,20250324,000000,16.89,17.68,16.67,17.6,1288716,0
+CAL.US,D,20250325,000000,17.52,17.69,17.05,17.28,1389592,0
+CAL.US,D,20250326,000000,17.06,17.68,16.935,17.66,978412,0
+CAL.US,D,20250327,000000,17.75,17.9925,17.46,17.91,1023564,0
+CAL.US,D,20250328,000000,17.75,17.75,16.91,17.3,1008494,0
+CAL.US,D,20250331,000000,17.03,17.42,16.7982,17.23,896534,0
+CAL.US,D,20250401,000000,17.74,17.97,17.43,17.71,944859,0
+CAL.US,D,20250402,000000,17.37,18.08,17.25,17.83,995772,0
+CAL.US,D,20250403,000000,16.22,16.41,14.46,15.52,2756464,0
+CAL.US,D,20250404,000000,14.93,16.53,14.38,16.09,1533801,0
+CAL.US,D,20250407,000000,15.335,16.56,14.66,16.02,1938493,0
+CAL.US,D,20250408,000000,16.32,16.48,14.33,14.77,1711472,0
+CAL.US,D,20250409,000000,14.73,17.6,14.35,17.07,1838446,0
+CAL.US,D,20250410,000000,16.475,16.55,15.32,16.23,1392352,0
+CAL.US,D,20250411,000000,16.28,16.28,15,15.94,1050118,0
+CAL.US,D,20250414,000000,16.185,16.35,15.21,15.58,937907,0
+CAL.US,D,20250415,000000,15.475,15.78,14.81,15.07,1458606,0
+CAL.US,D,20250416,000000,14.945,15.4,14.28,14.4,857300,0
+CAL.US,D,20250417,000000,14.385,15.3,14.25,15.26,843062,0
+CAL.US,D,20250421,000000,15.14,15.29,14.635,15.28,721290,0
+CAL.US,D,20250422,000000,15.355,15.58,14.9,15.32,898666,0
+CAL.US,D,20250423,000000,15.865,16.46,15.01,15.04,1048235,0
+CAL.US,D,20250424,000000,15.133,15.84,14.92,15.71,748309,0
+CAL.US,D,20250425,000000,15.55,15.61,15.06,15.48,563883,0
+CAL.US,D,20250428,000000,15.49,15.88,15.29,15.62,429733,0
+CAL.US,D,20250429,000000,15.46,15.525,15.005,15.5,573116,0
+CAL.US,D,20250430,000000,15,15.33,14.8,15.24,543648,0
+CAL.US,D,20250501,000000,15.28,15.635,15.07,15.34,463374,0
+CAL.US,D,20250502,000000,15.52,16.13,15.52,15.89,573385,0
+CAL.US,D,20250505,000000,15.57,16.01,15.25,15.26,537802,0
+CAL.US,D,20250506,000000,15.045,15.055,14.38,14.4,1076171,0
+CAL.US,D,20250507,000000,14.695,15.3,14.57,14.92,986075,0
+CAL.US,D,20250508,000000,15.085,15.99,15.01,15.69,897779,0
+CAL.US,D,20250509,000000,15.665,15.83,15.03,15.07,671394,0
+CAL.US,D,20250512,000000,16.56,18.27,16.425,17.4,1584290,0
+CAL.US,D,20250513,000000,17.49,17.85,17.25,17.51,742083,0
+CAL.US,D,20250514,000000,17.355,17.82,17,17.48,626612,0
+CAL.US,D,20250515,000000,17.375,17.88,17.15,17.53,1138452,0
+CAL.US,D,20250516,000000,17.635,18.12,17.16,17.82,651304,0
+CAL.US,D,20250519,000000,17.41,17.515,16.98,17.09,697473,0
+CAL.US,D,20250520,000000,17.16,17.53,17.05,17.28,585222,0
+CAL.US,D,20250521,000000,16.6063,16.785,16.17,16.22,670682,0
+CAL.US,D,20250522,000000,16.24,16.73,16.24,16.51,484151,0
+CAL.US,D,20250523,000000,15.91,16.11,15.82,15.96,712916,0
+CAL.US,D,20250527,000000,16.215,16.6,15.68,16.57,1443302,0
+CAL.US,D,20250528,000000,16.825,16.855,16.005,16.38,1549947,0
+CAL.US,D,20250529,000000,14.75,14.98,13.165,13.38,5575580,0
+CAL.US,D,20250530,000000,13.27,13.66,13.14,13.45,1812844,0
+CAL.US,D,20250602,000000,13.355,13.38,13,13.18,1225584,0
+CAL.US,D,20250603,000000,13.33,13.785,13,13.36,1129322,0
+CAL.US,D,20250604,000000,13.465,13.5,13.12,13.34,940767,0
+CAL.US,D,20250605,000000,13.375,13.58,13.01,13.15,1824829,0
+CAL.US,D,20250606,000000,13.4,13.635,13.229,13.57,905513,0
+CAL.US,D,20250609,000000,13.97,14.45,13.8,14.3,1139816,0
+CAL.US,D,20250610,000000,14.2,14.42,13.9,14.33,1134832,0
+CAL.US,D,20250611,000000,14.47,14.51,13.46,13.47,1194169,0
+CAL.US,D,20250612,000000,13.325,13.4018,13.11,13.16,893041,0
+CAL.US,D,20250613,000000,13.17,13.25,12.25,12.31,1352908,0
+CAL.US,D,20250616,000000,12.56,13.545,12.35,13.53,1054519,0
+CAL.US,D,20250617,000000,13.365,13.71,13.2,13.4,795018,0
+CAL.US,D,20250618,000000,13.33,13.57,13.09,13.13,651910,0
+CAL.US,D,20250620,000000,13.17,13.26,12.58,12.58,1873613,0
+CAL.US,D,20250623,000000,12.455,12.68,12.09,12.55,765670,0
+CAL.US,D,20250624,000000,12.835,12.95,12.46,12.57,796688,0
+CAL.US,D,20250625,000000,12.635,12.635,12.22,12.37,722350,0
+CAL.US,D,20250626,000000,12.68,12.68,12.28,12.4,572669,0
+CAL.US,D,20250627,000000,12.62,12.83,12.39,12.54,1046551,0
+CAL.US,D,20250630,000000,12.43,12.69,12.22,12.22,805186,0
+CAL.US,D,20250701,000000,12.21,13.82,12.14,13.21,1019383,0
+CAL.US,D,20250702,000000,13.245,13.92,12.88,13.88,1296238,0
+CAL.US,D,20250703,000000,13.94,14.17,13.8037,14.03,395166,0
+CAL.US,D,20250707,000000,13.73,13.86,13.12,13.26,764530,0
+CAL.US,D,20250708,000000,13.4,13.84,13.1201,13.82,624291,0
+CAL.US,D,20250709,000000,13.86,14.13,13.745,14.11,868344,0
+CAL.US,D,20250710,000000,14.045,15.015,14.015,14.48,1076233,0
+CAL.US,D,20250711,000000,14.365,14.84,14.1985,14.68,830683,0
+CAL.US,D,20250714,000000,14.5365,14.81,14.005,14.28,592926,0
+CAL.US,D,20250715,000000,14.37,14.4,13.39,13.39,550486,0
+CAL.US,D,20250716,000000,13.53,13.62,12.93,13.39,651232,0
+CAL.US,D,20250717,000000,13.555,13.77,13.4,13.73,555424,0
+CAL.US,D,20250718,000000,13.875,13.93,13.55,13.72,587487,0
+CAL.US,D,20250721,000000,13.95,14.11,13.76,13.98,446278,0
+CAL.US,D,20250722,000000,14.155,15.46,14.155,15.13,1039722,0
+CAL.US,D,20250723,000000,15.385,15.92,15.33,15.72,1018830,0
+CAL.US,D,20250724,000000,15.589,15.65,15.01,15.17,782658,0
+CAL.US,D,20250725,000000,15.29,15.42,15,15.4,449921,0
+CAL.US,D,20250728,000000,15.495,15.77,15.17,15.64,561444,0
+CAL.US,D,20250729,000000,15.42,15.51,14.82,14.93,605578,0
+CAL.US,D,20250730,000000,14.85,14.9,14.2,14.37,792831,0
+CAL.US,D,20250731,000000,14.085,14.1484,13.54,13.73,752296,0
+CAL.US,D,20250801,000000,13.395,13.4,12.935,13.17,693722,0
+CAL.US,D,20250804,000000,13.39,13.955,13.29,13.87,592564,0
+CAL.US,D,20250805,000000,13.97,14.1,13.265,13.66,736228,0
+CAL.US,D,20250806,000000,13.665,14.01,13.66,13.9,473624,0
+CAL.US,D,20250807,000000,14.105,14.29,13.76,13.81,491625,0
+CAL.US,D,20250808,000000,13.925,13.925,13.35,13.58,471506,0
+CAL.US,D,20250811,000000,13.72,13.825,13.31,13.72,539537,0
+CAL.US,D,20250812,000000,14,14.93,13.92,14.68,589935,0
+CAL.US,D,20250813,000000,14.75,15.35,14.56,15.14,905206,0
+CAL.US,D,20250814,000000,14.75,14.75,14.4,14.59,535604,0
+CAL.US,D,20250815,000000,14.62,14.75,14.36,14.63,515592,0
+CAL.US,D,20250818,000000,14.71,15.11,14.62,14.67,469729,0
+CAL.US,D,20250819,000000,14.6433,15.165,14.6,14.73,322227,0
+CAL.US,D,20250820,000000,14.59,14.805,14.43,14.67,382754,0
+CAL.US,D,20250821,000000,14.54,14.77,14.34,14.74,433746,0
+CAL.US,D,20250822,000000,14.855,15.95,14.855,15.51,923542,0
+CAL.US,D,20250825,000000,15.335,15.485,15.22,15.28,460172,0
+CAL.US,D,20250826,000000,15.52,15.52,14.91,15.05,643069,0
+CAL.US,D,20250827,000000,15.115,15.755,15.05,15.5,1203405,0
+CAL.US,D,20250828,000000,15.57,15.8,15.085,15.37,1123736,0
+CAL.US,D,20250829,000000,15.44,15.57,14.96,15,848054,0
+CAL.US,D,20250902,000000,14.82,14.935,14.635,14.8,909108,0
+CAL.US,D,20250903,000000,14.765,15.09,14.76,14.95,1057740,0
+CAL.US,D,20250904,000000,12.85,14.35,12.79,14.24,1905247,0
+CAL.US,D,20250905,000000,14.345,15.89,14.345,15.7,1373566,0
+CAL.US,D,20250908,000000,15.72,15.72,15.125,15.63,1105716,0
+CAL.US,D,20250909,000000,15.465,15.78,15.22,15.25,1035994,0
+CAL.US,D,20250910,000000,15.23,15.96,15.1,15.58,1215954,0
+CAL.US,D,20250911,000000,15.77,16.14,15.675,15.75,1120404,0
+CAL.US,D,20250912,000000,15.75,15.75,14.69,14.89,788847,0
+CAL.US,D,20250915,000000,14.97,15.625,14.87,15.6,864265,0
+CAL.US,D,20250916,000000,15.71,15.71,14.96,15.2,843806,0
+CAL.US,D,20250917,000000,15.03,15.87,15.03,15.2,751248,0
+CAL.US,D,20250918,000000,15.23,15.35,14.85,14.99,602768,0
+CAL.US,D,20250919,000000,14.945,14.95,14.19,14.32,1399962,0
+CAL.US,D,20250922,000000,14.32,14.48,14.05,14.27,870990,0
+CAL.US,D,20250923,000000,14.35,14.855,13.9,13.92,866866,0
+CAL.US,D,20250924,000000,14.0409,14.44,13.92,13.94,739658,0
+CAL.US,D,20250925,000000,13.75,13.75,13.26,13.31,934454,0
+CAL.US,D,20250926,000000,13.25,13.76,13.25,13.65,541311,0
+CAL.US,D,20250929,000000,13.69,13.83,12.87,13.05,1359710,0
+CAL.US,D,20250930,000000,13.03,13.085,12.685,13.04,894763,0
+CAL.US,D,20251001,000000,12.955,13.295,12.86,13.25,767756,0
+CAL.US,D,20251002,000000,13.11,13.575,12.95,13.53,563535,0
+CAL.US,D,20251003,000000,13.635,14.39,13.635,14.3,740593,0
+CAL.US,D,20251006,000000,14.405,14.405,13.9,13.93,781151,0
+CAL.US,D,20251007,000000,13.6915,14.035,12.87,13.05,826127,0
+CAL.US,D,20251008,000000,13.11,13.645,13,13.56,752967,0
+CAL.US,D,20251009,000000,13.46,13.565,13.16,13.27,692037,0
+CAL.US,D,20251010,000000,13.225,13.38,11.84,11.86,1314817,0
+CAL.US,D,20251013,000000,12.12,12.758,12.055,12.63,1009478,0
+CAL.US,D,20251014,000000,12.35,13.04,12.335,12.95,720021,0
+CAL.US,D,20251015,000000,13,13.49,12.84,13.02,714006,0
+CAL.US,D,20251016,000000,13.07,13.07,12.48,12.69,721419,0
+CAL.US,D,20251017,000000,12.57,12.735,12.38,12.47,703778,0
+CAL.US,D,20251020,000000,12.5725,12.82,12.52,12.53,607876,0
+CAL.US,D,20251021,000000,12.565,13.02,12.48,12.77,748800,0
+CAL.US,D,20251022,000000,12.71,12.89,12.15,12.28,805501,0
+CAL.US,D,20251023,000000,12.195,12.83,12.1695,12.82,738256,0
+CAL.US,D,20251024,000000,12.83,12.9293,12.56,12.57,574181,0
+CAL.US,D,20251027,000000,12.79,13.12,12.54,12.54,462293,0
+CAL.US,D,20251028,000000,12.435,12.73,12.22,12.5,1328265,0
+CAL.US,D,20251029,000000,12.385,12.46,11.53,11.8,1106631,0
+CAL.US,D,20251030,000000,11.55,11.57,10.97,10.98,1609084,0
+CAL.US,D,20251031,000000,10.88,11.07,10.51,11.04,1341869,0
+CAL.US,D,20251103,000000,11.02,11.35,10.64,11.01,6382676,0
+CAL.US,D,20251104,000000,10.825,11.05,10.33,10.4,1488893,0
+CAL.US,D,20251105,000000,10.62,11.78,10.39,11.38,2074108,0
+CAL.US,D,20251106,000000,11.38,11.386,10.96,11.04,1167007,0
+CAL.US,D,20251107,000000,10.97,11.345,10.73,11.3,1223241,0
+CAL.US,D,20251110,000000,11.575,11.575,11.025,11.14,989796,0
+CAL.US,D,20251111,000000,11.22,11.365,10.96,11.29,689213,0
+CAL.US,D,20251112,000000,11.74,11.84,11.25,11.3,969985,0
+CAL.US,D,20251113,000000,11.295,11.64,10.85,10.92,1619964,0
+CAL.US,D,20251114,000000,10.6,10.764,10.155,10.31,845817,0
+CAL.US,D,20251117,000000,10.38,10.38,9.78,9.93,828934,0
+CAL.US,D,20251118,000000,9.67,9.82,9.54,9.67,1190899,0
+CAL.US,D,20251119,000000,9.66,9.92,9.59,9.71,659024,0
+CAL.US,D,20251120,000000,9.84,9.92,9.61,9.63,871619,0
+CAL.US,D,20251121,000000,9.78,10.7,9.648,10.55,1581861,0
+CAL.US,D,20251124,000000,10.65,10.67,10.3,10.6,2056219,0
+CAL.US,D,20251125,000000,10.8,11.78,10.77,11.65,1165083,0
+CAL.US,D,20251126,000000,11.69,11.88,11.65,11.8,720431,0
+CAL.US,D,20251128,000000,11.78,11.81,11.48,11.71,489073,0
+CAL.US,D,20251201,000000,11.44,12.505,11.44,12.43,999752,0
+CAL.US,D,20251202,000000,12.53,12.6439,12.22,12.6,922449,0
+CAL.US,D,20251203,000000,12.71,13.58,12.63,13.35,1309458,0
+CAL.US,D,20251204,000000,13.33,13.72,13.14,13.47,1297822,0
+CAL.US,D,20251205,000000,13.52,13.78,13.13,13.33,1334934,0
+CAL.US,D,20251208,000000,13.29,13.72,13.13,13.49,1729062,0
+CAL.US,D,20251209,000000,11.425,12.89,11.09,12.74,2566149,0
+CAL.US,D,20251210,000000,12.545,13.54,12.31,13.38,1385504,0
+CAL.US,D,20251211,000000,13.27,13.53,12.68,13.53,1479457,0
+CAL.US,D,20251212,000000,13.43,13.69,13.04,13.3,1104883,0
+CAL.US,D,20251215,000000,13.5,13.77,13.175,13.64,917382,0
+CAL.US,D,20251216,000000,13.57,13.845,13.31,13.82,852247,0
+CAL.US,D,20251217,000000,13.6875,13.82,13.13,13.57,1435016,0
+CAL.US,D,20251218,000000,13.75,13.86,13.18,13.3,965869,0
+CAL.US,D,20251219,000000,13.16,13.32,12.96,13.18,1719559,0
+CAL.US,D,20251222,000000,13.2,13.35,12.86,13.3,923408,0
+CAL.US,D,20251223,000000,13.28,13.29,12.72,12.87,641495,0
+CAL.US,D,20251224,000000,12.88,13.25,12.62,13.15,303765,0
+CAL.US,D,20251226,000000,12.96,13.42,12.94,13.28,390324,0
+CAL.US,D,20251229,000000,13.16,13.26,12.92,13.07,659705,0
+CAL.US,D,20251230,000000,13.03,13.12,12.86,13.01,551921,0
+CAL.US,D,20251231,000000,12.93,13.01,12.15,12.17,643763,0
+CAL.US,D,20260102,000000,12.31,12.5,11.94,12.25,511149,0
+CAL.US,D,20260105,000000,12.08,12.66,11.99,12.38,966154,0
+CAL.US,D,20260106,000000,12.35,13.1099,12.25,13.08,764396,0
+CAL.US,D,20260107,000000,12.92,13.2,12.665,12.8,587508,0
+CAL.US,D,20260108,000000,12.87,14.36,12.72,13.84,853256,0
+CAL.US,D,20260109,000000,14.09,14.48,13.2928,13.88,673508,0
+CAL.US,D,20260112,000000,13.48,14.05,13.15,13.79,658749,0
+CAL.US,D,20260113,000000,13.83,14.17,13.7,14,772109,0
+CAL.US,D,20260114,000000,13.825,14.15,13.55,13.86,515490,0
+CAL.US,D,20260115,000000,13.95,14.038,13.59,13.78,427870,0
+CAL.US,D,20260116,000000,13.63,13.79,13.37,13.73,402820,0
+CAL.US,D,20260120,000000,13.35,13.54,13.08,13.5,750562,0
+CAL.US,D,20260121,000000,13.69,14.3,13.65,14.04,465269,0
+CAL.US,D,20260122,000000,13.985,14.18,12.63,12.64,973173,0
+CAL.US,D,20260123,000000,12.57,13.01,12.38,12.54,667221,0
+CAL.US,D,20260126,000000,12.57,12.71,12.485,12.68,498390,0
+CAL.US,D,20260127,000000,12.625,12.77,12.29,12.68,495995,0
+CAL.US,D,20260128,000000,12.76,12.8,12.0301,12.3,623106,0
+CAL.US,D,20260129,000000,12.355,12.625,12.26,12.33,388371,0
+CAL.US,D,20260130,000000,12.435,12.57,11.94,12.22,596984,0
+CAL.US,D,20260202,000000,12.32,12.72,12.24,12.69,406475,0
+CAL.US,D,20260203,000000,12.76,13.36,12.65,12.84,538295,0
+CAL.US,D,20260204,000000,13,13.64,13,13.43,613588,0
+CAL.US,D,20260205,000000,13.44,13.698,12.42,12.58,708110,0
+CAL.US,D,20260206,000000,12.745,13.05,12.62,12.98,447326,0
+CAL.US,D,20260209,000000,12.74,12.9,12.395,12.47,440317,0
+CAL.US,D,20260210,000000,12.55,12.55,12.06,12.15,443915,0
+CAL.US,D,20260211,000000,12.21,12.54,11.69,11.97,456485,0
+CAL.US,D,20260212,000000,11.95,12.35,11.39,11.6,670521,0
+CAL.US,D,20260213,000000,11.81,12,11.29,11.81,467029,0
+CAL.US,D,20260217,000000,12.09,12.29,11.6,12.2,562978,0
+CAL.US,D,20260218,000000,12.15,12.76,12.12,12.51,570668,0
diff --git a/daily/us/nyse stocks/1/card.us.txt b/daily/us/nyse stocks/1/card.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d608c4e28551b6917fa720570df02097d84f538
--- /dev/null
+++ b/daily/us/nyse stocks/1/card.us.txt	
@@ -0,0 +1,658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARD.US,D,20230629,000000,22.4946,22.4946,22.4946,22.4946,10,0
+CARD.US,D,20230630,000000,21.3875,21.3875,21.3875,21.3875,14,0
+CARD.US,D,20230703,000000,19.7146,19.7146,19.7146,19.7146,124,0
+CARD.US,D,20230705,000000,19.6,19.6,19.24,19.3093,201,0
+CARD.US,D,20230706,000000,19.8207,19.8207,19.8207,19.8207,10,0
+CARD.US,D,20230707,000000,18.28,18.28,18.19,18.19,334,0
+CARD.US,D,20230710,000000,17.15,17.15,17.04,17.04,214,0
+CARD.US,D,20230711,000000,16.6767,16.6767,16.6767,16.6767,95,0
+CARD.US,D,20230712,000000,16.2128,16.2128,16.2128,16.2128,43,0
+CARD.US,D,20230713,000000,16.4323,16.4323,16.4323,16.4323,22,0
+CARD.US,D,20230714,000000,16.88,16.88,16.88,16.88,22,0
+CARD.US,D,20230717,000000,17.2848,17.2848,17.2848,17.2848,22,0
+CARD.US,D,20230718,000000,16.6707,16.6707,16.6707,16.6707,3,0
+CARD.US,D,20230719,000000,15.14,15.14,15.14,15.14,245,0
+CARD.US,D,20230720,000000,16.7538,16.7538,16.7538,16.7538,3,0
+CARD.US,D,20230721,000000,17.5177,17.5177,17.5177,17.5177,23,0
+CARD.US,D,20230724,000000,16.7377,16.7377,16.7377,16.7377,71,0
+CARD.US,D,20230725,000000,17.6447,17.6447,17.6447,17.6447,1,0
+CARD.US,D,20230726,000000,16.9283,16.9283,16.9283,16.9283,1,0
+CARD.US,D,20230727,000000,17.9143,17.9143,17.9143,17.9143,1,0
+CARD.US,D,20230728,000000,17.0277,17.0277,17.0277,17.0277,27,0
+CARD.US,D,20230731,000000,16.6345,16.6345,16.6345,16.6345,20,0
+CARD.US,D,20230801,000000,16.6024,16.6024,16.6024,16.6024,20,0
+CARD.US,D,20230802,000000,17.5429,17.5429,17.5429,17.5429,29,0
+CARD.US,D,20230803,000000,17.16,17.16,17.16,17.16,20,0
+CARD.US,D,20230804,000000,18.5203,18.5203,18.5203,18.5203,2,0
+CARD.US,D,20230807,000000,18.6265,18.6265,18.6265,18.6265,20,0
+CARD.US,D,20230808,000000,18.4271,18.4271,18.4271,18.4271,50,0
+CARD.US,D,20230809,000000,19.4828,19.4828,19.4828,19.4828,4,0
+CARD.US,D,20230810,000000,20.4338,20.4338,20.4338,20.4338,4,0
+CARD.US,D,20230811,000000,20.2604,20.2604,20.2604,20.2604,9,0
+CARD.US,D,20230814,000000,20.1894,20.1894,20.1894,20.1894,210,0
+CARD.US,D,20230815,000000,21.3746,21.3746,21.3746,21.3746,16,0
+CARD.US,D,20230816,000000,22.1241,22.1241,22.1241,22.1241,1,0
+CARD.US,D,20230817,000000,22.9518,22.9518,22.9518,22.9518,2,0
+CARD.US,D,20230818,000000,22.66,22.7026,22.66,22.7026,403,0
+CARD.US,D,20230821,000000,21.6709,21.6709,21.6709,21.6709,5,0
+CARD.US,D,20230822,000000,22.8696,22.8696,22.8696,22.8696,26,0
+CARD.US,D,20230823,000000,21.7414,21.7414,21.7414,21.7414,1,0
+CARD.US,D,20230824,000000,22.55,23.3409,22.55,23.3409,103,0
+CARD.US,D,20230825,000000,22.1498,22.1498,22.1498,22.1498,94,0
+CARD.US,D,20230828,000000,21.27,21.27,20.9323,20.9323,552,0
+CARD.US,D,20230829,000000,20,20,18.7579,18.7579,189,0
+CARD.US,D,20230830,000000,18.1009,18.1009,18.1009,18.1009,54,0
+CARD.US,D,20230831,000000,18.03,18.1276,18.03,18.1276,147,0
+CARD.US,D,20230901,000000,18.0859,18.0859,18.0859,18.0859,3,0
+CARD.US,D,20230905,000000,18.15,18.15,18.1145,18.1145,106,0
+CARD.US,D,20230906,000000,18.4499,18.4499,18.4499,18.4499,3,0
+CARD.US,D,20230907,000000,19.04,19.1802,19.04,19.1802,124,0
+CARD.US,D,20230908,000000,19.2679,19.2679,19.2679,19.2679,45,0
+CARD.US,D,20230911,000000,18.42,18.51,18.0962,18.0962,427,0
+CARD.US,D,20230912,000000,17.85,18.2892,17.85,18.2892,401,0
+CARD.US,D,20230913,000000,18.4,18.4,18.3692,18.3692,250,0
+CARD.US,D,20230914,000000,17.2097,17.215,16.498,16.498,354,0
+CARD.US,D,20230915,000000,17.3544,17.3544,17.2259,17.2259,2043,0
+CARD.US,D,20230918,000000,17.3152,17.3152,17.3152,17.3152,3,0
+CARD.US,D,20230919,000000,17.36,17.98,17.36,17.98,915,0
+CARD.US,D,20230920,000000,17.88,18.7852,17.455,18.7852,1703,0
+CARD.US,D,20230921,000000,20.32,20.3343,20.32,20.3343,283,0
+CARD.US,D,20230922,000000,21.07,21.3756,21.07,21.3756,722,0
+CARD.US,D,20230925,000000,20.94,21.2156,20.94,20.9851,1169,0
+CARD.US,D,20230926,000000,20.81,20.9317,20.81,20.9317,287,0
+CARD.US,D,20230927,000000,20.17,21.14,20.1,20.1888,1757,0
+CARD.US,D,20230928,000000,19.5705,19.5705,19.5705,19.5705,15,0
+CARD.US,D,20230929,000000,19.2659,19.2659,19.2659,19.2659,11,0
+CARD.US,D,20231002,000000,20.5569,20.5569,20.5569,20.5569,52,0
+CARD.US,D,20231003,000000,22.1216,22.1216,22.1216,22.1216,136,0
+CARD.US,D,20231004,000000,21.78,21.78,21.1239,21.1239,417,0
+CARD.US,D,20231005,000000,24.0294,24.0294,24.0294,24.0294,7,0
+CARD.US,D,20231006,000000,22.86,23.0385,22.8,23.0385,524,0
+CARD.US,D,20231009,000000,23.15,23.15,22.9075,22.9075,173,0
+CARD.US,D,20231010,000000,21.7,21.7,21.1782,21.3221,609,0
+CARD.US,D,20231011,000000,21.73,22.4,21.73,21.9508,403,0
+CARD.US,D,20231012,000000,23.31,23.7113,23.31,23.7113,257,0
+CARD.US,D,20231013,000000,24.08,24.3,24.08,24.0983,2243,0
+CARD.US,D,20231016,000000,22.9358,22.9358,22.9358,22.9358,506,0
+CARD.US,D,20231017,000000,23.0903,23.0903,23.0903,23.0903,1,0
+CARD.US,D,20231018,000000,24.72,25.9288,24.72,25.9288,816,0
+CARD.US,D,20231019,000000,27.97,29.29,27.71,29.1358,1864,0
+CARD.US,D,20231020,000000,29.3,30.0942,28.6,30.0942,4981,0
+CARD.US,D,20231023,000000,31.122,32.21,29.1,30.7108,2945,0
+CARD.US,D,20231024,000000,30.4648,30.4648,30.4648,30.4648,96,0
+CARD.US,D,20231025,000000,31.55,32.04,31.33,31.7686,4647,0
+CARD.US,D,20231026,000000,30.82,32.3672,30.82,32.3672,2600,0
+CARD.US,D,20231027,000000,33.9599,34.7261,32.93,34.7261,1222,0
+CARD.US,D,20231030,000000,33.81,36.23,33.71,35.8026,2654,0
+CARD.US,D,20231031,000000,35.98,35.98,34.2761,34.2761,1906,0
+CARD.US,D,20231101,000000,33.88,35.6,33.88,34.2286,4129,0
+CARD.US,D,20231102,000000,30.35,30.35,27.8,28.2242,2991,0
+CARD.US,D,20231103,000000,27.64,27.64,24.61,25.9593,5512,0
+CARD.US,D,20231106,000000,27,27.715,26.79,26.969,1897,0
+CARD.US,D,20231107,000000,27.47,27.5,26.6683,26.6683,2200,0
+CARD.US,D,20231108,000000,27.753,27.753,27.753,27.753,313,0
+CARD.US,D,20231109,000000,28.793,31.3549,28.793,31.3549,733,0
+CARD.US,D,20231110,000000,30.83,31.7001,30.83,31.0155,1170,0
+CARD.US,D,20231113,000000,29.5727,29.5727,29.5727,29.5727,312,0
+CARD.US,D,20231114,000000,25.0357,25.0357,25.0357,25.0357,246,0
+CARD.US,D,20231115,000000,24.0074,24.4671,24.0074,24.4671,1274,0
+CARD.US,D,20231116,000000,26.876,26.876,26.876,26.876,163,0
+CARD.US,D,20231117,000000,26.6734,26.6734,26.6734,26.6734,104,0
+CARD.US,D,20231120,000000,25.8341,25.8341,25.8341,25.8341,69,0
+CARD.US,D,20231121,000000,27.5227,27.5227,27.5227,27.5227,109,0
+CARD.US,D,20231122,000000,27.77,27.78,27.3511,27.3511,1214,0
+CARD.US,D,20231124,000000,26.5648,26.5648,26.5648,26.5648,6,0
+CARD.US,D,20231127,000000,27.1454,27.1454,27.1454,27.1454,228,0
+CARD.US,D,20231128,000000,25.7559,25.7559,25.7559,25.7559,146,0
+CARD.US,D,20231129,000000,23.99,24.99,23.99,24.99,461,0
+CARD.US,D,20231130,000000,26.19,26.19,26.0831,26.0831,167,0
+CARD.US,D,20231201,000000,23.3839,23.3839,23.3839,23.3839,84,0
+CARD.US,D,20231204,000000,22.5772,22.5772,22.5772,22.5772,226,0
+CARD.US,D,20231205,000000,22.64,23.5838,22.62,23.5838,1352,0
+CARD.US,D,20231206,000000,22.7238,22.7238,22.7238,22.7238,408,0
+CARD.US,D,20231207,000000,22.485,22.485,22.485,22.485,28,0
+CARD.US,D,20231208,000000,21.926,21.926,21.926,21.926,110,0
+CARD.US,D,20231211,000000,22.1167,22.1167,22.1167,22.1167,95,0
+CARD.US,D,20231212,000000,22.9658,22.9658,22.9658,22.9658,3,0
+CARD.US,D,20231213,000000,19.9766,19.9766,19.9766,19.9766,177,0
+CARD.US,D,20231214,000000,16.1217,16.1217,16.1217,16.1217,491,0
+CARD.US,D,20231215,000000,16.153,16.153,16.153,16.153,115,0
+CARD.US,D,20231218,000000,15.9864,15.9864,15.9864,15.9864,331,0
+CARD.US,D,20231219,000000,15.4174,15.4174,15.1171,15.1171,407,0
+CARD.US,D,20231220,000000,15.04,16.5481,15,16.5481,415,0
+CARD.US,D,20231221,000000,15.4694,15.4694,15.4694,15.4694,114,0
+CARD.US,D,20231222,000000,15.38,15.866,15.38,15.866,104,0
+CARD.US,D,20231226,000000,15.724,15.724,15.724,15.724,68,0
+CARD.US,D,20231227,000000,15.5015,15.5015,15.5015,15.5015,68,0
+CARD.US,D,20231228,000000,15.7683,15.7683,15.7683,15.7683,66,0
+CARD.US,D,20231229,000000,16.1691,16.1691,16.1691,16.1691,91,0
+CARD.US,D,20240102,000000,17.192,17.192,17.192,17.192,121,0
+CARD.US,D,20240103,000000,18.62,18.8179,18.62,18.8179,425,0
+CARD.US,D,20240104,000000,18.72,19.1476,18.72,19.1476,381,0
+CARD.US,D,20240105,000000,19.1378,19.1378,19.1378,19.1378,258,0
+CARD.US,D,20240108,000000,18.68,18.68,18.3415,18.3415,446,0
+CARD.US,D,20240109,000000,19.1253,19.1253,19.1253,19.1253,50,0
+CARD.US,D,20240110,000000,19.2467,19.2467,19.2467,19.2467,241,0
+CARD.US,D,20240111,000000,19.7982,19.7982,19.7982,19.7982,12,0
+CARD.US,D,20240112,000000,20,21.1692,20,21.1692,204,0
+CARD.US,D,20240116,000000,21.95,21.95,21.16,21.251,1057,0
+CARD.US,D,20240117,000000,22.2167,22.2167,22.2167,22.2167,159,0
+CARD.US,D,20240118,000000,22.6199,22.6199,22.5584,22.5584,633,0
+CARD.US,D,20240119,000000,22.76,22.76,21.707,21.7547,1098,0
+CARD.US,D,20240122,000000,20.9304,20.9304,20.9304,20.9304,229,0
+CARD.US,D,20240123,000000,20.96,21.0115,20.9,21.0115,962,0
+CARD.US,D,20240124,000000,22.47,22.519,22.47,22.519,564,0
+CARD.US,D,20240125,000000,23.5441,23.5441,23.5441,23.5441,43,0
+CARD.US,D,20240126,000000,23.0448,23.0448,23.0448,23.0448,126,0
+CARD.US,D,20240129,000000,21.56,21.56,20.4694,20.4694,356,0
+CARD.US,D,20240130,000000,19.7801,19.7801,19.7801,19.7801,57,0
+CARD.US,D,20240131,000000,20.6581,20.6581,20.6581,20.6581,247,0
+CARD.US,D,20240201,000000,20.95,20.95,19.5387,19.5387,215,0
+CARD.US,D,20240202,000000,20.55,20.55,19.3595,19.575,556,0
+CARD.US,D,20240205,000000,21.04,21.0564,20.956,20.956,696,0
+CARD.US,D,20240206,000000,19.56,19.56,19.3419,19.3419,323,0
+CARD.US,D,20240207,000000,18.8493,18.8493,18.8493,18.8493,2,0
+CARD.US,D,20240208,000000,18.1785,18.1785,18.1785,18.1785,20,0
+CARD.US,D,20240209,000000,17.53,17.6095,17.53,17.6095,419,0
+CARD.US,D,20240212,000000,17.065,17.1804,17.02,17.1804,1019,0
+CARD.US,D,20240213,000000,18.7716,18.7716,18.7716,18.7716,11,0
+CARD.US,D,20240214,000000,18.5599,18.5599,18.2042,18.2042,263,0
+CARD.US,D,20240215,000000,17.42,17.42,16.6632,16.6632,870,0
+CARD.US,D,20240216,000000,17.02,17.2013,17.0199,17.2013,1109,0
+CARD.US,D,20240220,000000,17.9633,17.9633,17.9633,17.9633,37,0
+CARD.US,D,20240221,000000,18.48,18.48,18.1155,18.1155,232,0
+CARD.US,D,20240222,000000,19.4496,19.4496,19.4496,19.4496,170,0
+CARD.US,D,20240223,000000,18.2799,18.7161,18.2799,18.7161,567,0
+CARD.US,D,20240226,000000,18.1003,18.1003,18.1003,18.1003,5,0
+CARD.US,D,20240227,000000,17.09,17.1201,16.5099,16.5099,1624,0
+CARD.US,D,20240228,000000,16.3085,16.3085,16.3085,16.3085,187,0
+CARD.US,D,20240229,000000,15.9063,15.9063,15.9063,15.9063,38,0
+CARD.US,D,20240301,000000,15.2854,15.2854,15.2854,15.2854,115,0
+CARD.US,D,20240304,000000,15.9477,15.9477,15.9477,15.9477,36,0
+CARD.US,D,20240305,000000,16.3784,16.3784,16.3784,16.3784,17,0
+CARD.US,D,20240306,000000,16.5423,16.5423,16.5423,16.5423,4,0
+CARD.US,D,20240307,000000,15.8807,15.8807,15.8807,15.8807,96,0
+CARD.US,D,20240308,000000,15.01,15.7421,15.0099,15.7421,303,0
+CARD.US,D,20240311,000000,15.87,16.2564,15.87,16.2564,274,0
+CARD.US,D,20240312,000000,16.217,16.2203,16.217,16.2203,825,0
+CARD.US,D,20240313,000000,16.2439,16.2439,16.2439,16.2439,7,0
+CARD.US,D,20240314,000000,17.4585,17.4585,17.4585,17.4585,7,0
+CARD.US,D,20240315,000000,16.64,16.64,16.6041,16.6041,250,0
+CARD.US,D,20240318,000000,16.3,16.3,15.8584,15.8584,330,0
+CARD.US,D,20240319,000000,15.92,15.92,15.7304,15.7304,209,0
+CARD.US,D,20240320,000000,14.4818,14.4818,14.4818,14.4818,51,0
+CARD.US,D,20240321,000000,14.23,14.23,14.1085,14.1085,464,0
+CARD.US,D,20240322,000000,14.5333,14.5333,14.5333,14.5333,12,0
+CARD.US,D,20240325,000000,14.12,14.5068,14.12,14.5068,572,0
+CARD.US,D,20240326,000000,14.5301,14.5301,14.5301,14.5301,250,0
+CARD.US,D,20240327,000000,14,14,13.7243,13.7243,315,0
+CARD.US,D,20240328,000000,13.9666,13.9666,13.9666,13.9666,28,0
+CARD.US,D,20240401,000000,14.0815,14.0815,14.0815,14.0815,31,0
+CARD.US,D,20240402,000000,15.0919,15.0919,15.0919,15.0919,132,0
+CARD.US,D,20240403,000000,15.37,15.37,14.9409,14.9409,316,0
+CARD.US,D,20240404,000000,15.9122,15.9122,15.9122,15.9122,128,0
+CARD.US,D,20240405,000000,15.8,15.95,15.8,15.9283,292,0
+CARD.US,D,20240408,000000,15.4063,15.4063,15.4063,15.4063,22,0
+CARD.US,D,20240409,000000,15.0563,15.0563,15.0563,15.0563,16,0
+CARD.US,D,20240410,000000,16.0366,16.0366,16.0366,16.0366,30,0
+CARD.US,D,20240411,000000,16.7501,16.7501,16.7501,16.7501,45,0
+CARD.US,D,20240412,000000,18.0276,18.0276,18.0276,18.0276,245,0
+CARD.US,D,20240415,000000,19.5367,19.5367,19.5367,19.5367,249,0
+CARD.US,D,20240416,000000,19.48,19.5332,19.48,19.5332,221,0
+CARD.US,D,20240417,000000,19.2,19.7161,19.2,19.7161,1705,0
+CARD.US,D,20240418,000000,19.5,19.7,19.14,19.4405,2160,0
+CARD.US,D,20240419,000000,19.5745,19.5745,19.5745,19.5745,176,0
+CARD.US,D,20240422,000000,19.74,19.96,19.3233,19.3233,2364,0
+CARD.US,D,20240423,000000,18.62,18.81,17.78,17.96,1517,0
+CARD.US,D,20240424,000000,17.4274,17.4274,17.4274,17.4274,48,0
+CARD.US,D,20240425,000000,17.476,17.476,17.476,17.476,1193,0
+CARD.US,D,20240426,000000,17.18,17.18,16.8528,16.8528,806,0
+CARD.US,D,20240429,000000,15.6712,15.6712,15.6712,15.6712,170,0
+CARD.US,D,20240430,000000,17.1604,17.1604,17.1604,17.1604,12,0
+CARD.US,D,20240501,000000,17.14,17.14,16.11,16.9334,1556,0
+CARD.US,D,20240502,000000,14.8632,14.8632,14.8632,14.8632,197,0
+CARD.US,D,20240503,000000,14.3799,14.3799,14.3559,14.3559,264,0
+CARD.US,D,20240506,000000,13.99,13.99,13.5575,13.8196,480,0
+CARD.US,D,20240507,000000,14.74,14.74,14.6729,14.6729,435,0
+CARD.US,D,20240508,000000,15.12,15.12,14.9014,14.9033,793,0
+CARD.US,D,20240509,000000,14.5591,14.5591,14.5591,14.5591,28,0
+CARD.US,D,20240510,000000,15.082,15.082,15.082,15.082,7,0
+CARD.US,D,20240513,000000,14,14.1493,13.7245,14.1493,1392,0
+CARD.US,D,20240514,000000,13.5516,13.5516,13.3787,13.3787,762,0
+CARD.US,D,20240515,000000,14,14.0341,14,14.0341,508,0
+CARD.US,D,20240516,000000,14.2732,14.2732,14.2732,14.2732,61,0
+CARD.US,D,20240517,000000,14.3,14.3,14.1339,14.1339,695,0
+CARD.US,D,20240520,000000,14.5276,14.5276,14.5276,14.5276,185,0
+CARD.US,D,20240521,000000,14.92,14.92,14.58,14.5814,580,0
+CARD.US,D,20240522,000000,14.8102,14.9801,14.8102,14.97,298,0
+CARD.US,D,20240523,000000,15.9107,15.9107,15.9107,15.9107,648,0
+CARD.US,D,20240524,000000,15.35,15.35,15.2499,15.2609,560,0
+CARD.US,D,20240528,000000,15.3,15.9706,15.3,15.9706,849,0
+CARD.US,D,20240529,000000,16.72,16.7253,16.72,16.7253,372,0
+CARD.US,D,20240530,000000,16.02,16.02,15.7239,15.7239,493,0
+CARD.US,D,20240531,000000,15.8,15.8,15.2741,15.2741,278,0
+CARD.US,D,20240603,000000,14.95,15.1906,14.95,15.1906,945,0
+CARD.US,D,20240604,000000,15.48,15.48,15.4088,15.4088,212,0
+CARD.US,D,20240605,000000,15.106,15.106,15.106,15.106,6,0
+CARD.US,D,20240606,000000,14.9987,14.9987,14.9987,14.9987,2,0
+CARD.US,D,20240607,000000,15.0305,15.0305,15.0305,15.0305,3,0
+CARD.US,D,20240610,000000,14.8533,14.8533,14.8533,14.8533,174,0
+CARD.US,D,20240611,000000,15.0971,15.0971,15.0971,15.0971,5,0
+CARD.US,D,20240612,000000,14.3508,14.3508,14.3508,14.3508,308,0
+CARD.US,D,20240613,000000,15.0315,15.0315,15.0315,15.0315,1,0
+CARD.US,D,20240614,000000,15.6326,15.84,15.6326,15.7792,1361,0
+CARD.US,D,20240617,000000,15.35,15.35,14.5619,14.5619,1179,0
+CARD.US,D,20240618,000000,14.66,14.66,14.5917,14.5917,1004,0
+CARD.US,D,20240620,000000,14.71,14.8,14.71,14.7276,5750,0
+CARD.US,D,20240621,000000,14.7278,14.7278,14.7278,14.7278,17,0
+CARD.US,D,20240624,000000,14.2301,14.2301,13.9728,13.9728,653,0
+CARD.US,D,20240625,000000,14.13,14.13,13.8282,13.8282,1557,0
+CARD.US,D,20240626,000000,12.8499,12.8927,12.73,12.8927,6878,0
+CARD.US,D,20240627,000000,13.22,13.22,12.77,12.77,2612,0
+CARD.US,D,20240628,000000,12.39,12.9128,12.39,12.9128,253,0
+CARD.US,D,20240701,000000,12.899,12.899,12.899,12.899,143,0
+CARD.US,D,20240702,000000,12.43,12.43,11.7438,11.7438,1323,0
+CARD.US,D,20240703,000000,11.51,11.5101,11.41,11.499,2620,0
+CARD.US,D,20240705,000000,11.4853,11.4853,11.4853,11.4853,66,0
+CARD.US,D,20240708,000000,11.2298,11.2298,11.2298,11.2298,211,0
+CARD.US,D,20240709,000000,11.1699,11.1699,11.16,11.16,263,0
+CARD.US,D,20240710,000000,10.5,10.5,10.4585,10.4585,1203,0
+CARD.US,D,20240711,000000,10.19,10.41,9.84,10.2875,2984,0
+CARD.US,D,20240712,000000,9.63,9.63,8.88,9.2,8329,0
+CARD.US,D,20240715,000000,8.935,9.225,8.9347,9.225,725,0
+CARD.US,D,20240716,000000,9.06,9.06,8.56,8.6673,4427,0
+CARD.US,D,20240717,000000,8.86,9.16,8.86,9.1121,3447,0
+CARD.US,D,20240718,000000,9.02,9.55,9.02,9.4765,2697,0
+CARD.US,D,20240719,000000,9.7,10.0137,9.7,10.0137,1539,0
+CARD.US,D,20240722,000000,9.56,9.7999,9.4983,9.4983,5739,0
+CARD.US,D,20240723,000000,9.9385,9.9385,9.9385,9.9385,29,0
+CARD.US,D,20240724,000000,10.62,10.8311,10.62,10.8311,832,0
+CARD.US,D,20240725,000000,11.5,11.5,10.9201,11.2567,341,0
+CARD.US,D,20240726,000000,10.99,11.1894,10.82,10.924,3006,0
+CARD.US,D,20240729,000000,10.88,10.88,10.8202,10.8202,493,0
+CARD.US,D,20240730,000000,10.7981,10.7981,10.7981,10.7981,57,0
+CARD.US,D,20240731,000000,10.0301,10.34,9.91,10.3306,6800,0
+CARD.US,D,20240801,000000,10.7999,10.8617,10.79,10.8617,2694,0
+CARD.US,D,20240802,000000,11.74,11.93,11.55,11.8641,34382,0
+CARD.US,D,20240805,000000,13.6,13.6,12.42,12.8967,2398,0
+CARD.US,D,20240806,000000,12.6,12.6,12.1752,12.4957,1161,0
+CARD.US,D,20240807,000000,12.2099,13.319,12.2099,13.319,845,0
+CARD.US,D,20240808,000000,12.82,12.82,12.07,12.1085,2143,0
+CARD.US,D,20240809,000000,12.1689,12.1689,12.1689,12.1689,123,0
+CARD.US,D,20240812,000000,12.62,12.7585,12.62,12.7585,286,0
+CARD.US,D,20240813,000000,12.55,12.55,11.7219,11.7219,238,0
+CARD.US,D,20240814,000000,11.7702,11.7702,11.7702,11.7702,123,0
+CARD.US,D,20240815,000000,11.05,11.05,10.8201,10.8201,375,0
+CARD.US,D,20240816,000000,10.74,10.75,10.66,10.6689,2504,0
+CARD.US,D,20240819,000000,10.3696,10.3696,10.3696,10.3696,25,0
+CARD.US,D,20240820,000000,10.4502,10.4892,10.4502,10.4892,456,0
+CARD.US,D,20240821,000000,10.12,10.12,10.0336,10.0336,5188,0
+CARD.US,D,20240822,000000,10.3086,10.5652,10.29,10.5652,5320,0
+CARD.US,D,20240823,000000,10.28,10.28,9.52,9.5268,1270,0
+CARD.US,D,20240826,000000,9.5,9.62,9.5,9.6,5418,0
+CARD.US,D,20240827,000000,9.64,9.76,9.6017,9.6017,579,0
+CARD.US,D,20240828,000000,9.8964,9.8964,9.8964,9.8964,240,0
+CARD.US,D,20240829,000000,9.74,9.8179,9.5,9.8179,1001,0
+CARD.US,D,20240830,000000,9.6626,9.6626,9.6626,9.6626,33,0
+CARD.US,D,20240903,000000,10.4574,10.4574,10.4574,10.4574,104,0
+CARD.US,D,20240904,000000,10.3438,10.3438,10.3438,10.3438,238,0
+CARD.US,D,20240905,000000,10.36,10.4719,10.36,10.4719,769,0
+CARD.US,D,20240906,000000,10.83,11.394,10.83,11.394,280,0
+CARD.US,D,20240909,000000,11.24,11.24,10.97,11.2231,2228,0
+CARD.US,D,20240910,000000,12.205,12.205,11.5668,11.5918,1496,0
+CARD.US,D,20240911,000000,11.72,11.72,11.2435,11.2435,348,0
+CARD.US,D,20240912,000000,11.29,11.29,10.9271,10.9271,430,0
+CARD.US,D,20240913,000000,10.65,10.78,10.65,10.6767,1924,0
+CARD.US,D,20240916,000000,10.5,10.5541,10.5,10.5541,4175,0
+CARD.US,D,20240917,000000,10.4395,10.4395,10.4395,10.4395,105,0
+CARD.US,D,20240918,000000,10.26,10.3043,9.695,10.3043,985,0
+CARD.US,D,20240919,000000,9.59,9.8,9.59,9.7805,6807,0
+CARD.US,D,20240920,000000,10.255,10.3,10.255,10.2581,588,0
+CARD.US,D,20240923,000000,9.9124,9.9124,9.9124,9.9124,46,0
+CARD.US,D,20240924,000000,9.92,9.94,9.8191,9.8191,373,0
+CARD.US,D,20240925,000000,10.31,10.3329,10.31,10.3329,1052,0
+CARD.US,D,20240926,000000,10.1,10.1,9.9019,9.9019,1017,0
+CARD.US,D,20240927,000000,9.63,9.63,9.5,9.6175,1278,0
+CARD.US,D,20240930,000000,9.99,10.15,9.99,10.12,5564,0
+CARD.US,D,20241001,000000,10.56,10.56,10.345,10.3877,3615,0
+CARD.US,D,20241002,000000,10.775,10.83,10.685,10.7266,3055,0
+CARD.US,D,20241003,000000,11.094,11.13,10.9662,10.9993,4008,0
+CARD.US,D,20241004,000000,10.715,11.11,10.67,10.85,7712,0
+CARD.US,D,20241007,000000,10.85,11.1,10.85,10.961,665,0
+CARD.US,D,20241008,000000,10.8,10.8,10.6444,10.6444,221,0
+CARD.US,D,20241009,000000,10.48,10.61,10.44,10.5564,8593,0
+CARD.US,D,20241010,000000,10.77,10.77,10.7388,10.7388,1228,0
+CARD.US,D,20241011,000000,11.02,11.02,10.7778,10.7778,5146,0
+CARD.US,D,20241014,000000,10.87,10.87,10.56,10.56,5422,0
+CARD.US,D,20241015,000000,10.68,10.8104,10.68,10.8104,1010,0
+CARD.US,D,20241016,000000,10.45,10.45,10.4423,10.4423,5051,0
+CARD.US,D,20241017,000000,10.5526,10.5526,10.5526,10.5526,36,0
+CARD.US,D,20241018,000000,10.53,10.5682,10.5299,10.5682,398,0
+CARD.US,D,20241021,000000,10.8525,10.8525,10.8525,10.8525,4,0
+CARD.US,D,20241022,000000,10.5965,10.5965,10.5965,10.5965,9,0
+CARD.US,D,20241023,000000,10.86,10.86,10.7838,10.7838,380,0
+CARD.US,D,20241024,000000,10.15,10.15,9.8141,9.8141,1627,0
+CARD.US,D,20241025,000000,9.78,9.8121,9.78,9.8121,960,0
+CARD.US,D,20241028,000000,9.5039,9.5039,9.5039,9.5039,20,0
+CARD.US,D,20241029,000000,10.14,10.15,10.105,10.105,5151,0
+CARD.US,D,20241030,000000,10.2224,10.2224,10.2224,10.2224,581,0
+CARD.US,D,20241031,000000,10.01,10.2029,9.95,10.2029,5446,0
+CARD.US,D,20241101,000000,10.335,10.335,10.335,10.335,262,0
+CARD.US,D,20241104,000000,10.0458,10.3302,10.0458,10.3302,617,0
+CARD.US,D,20241105,000000,9.7128,9.7128,9.7128,9.7128,41,0
+CARD.US,D,20241106,000000,8.78,8.96,8.5999,8.5999,4566,0
+CARD.US,D,20241107,000000,8.3262,8.396,8.3262,8.396,515,0
+CARD.US,D,20241108,000000,8.06,8.0807,8.05,8.0807,1140,0
+CARD.US,D,20241114,000000,7.4,7.9928,7.4,7.9928,3655,0
+CARD.US,D,20241115,000000,8.1,8.2101,8.0886,8.0969,2596,0
+CARD.US,D,20241119,000000,7.93,7.93,7.84,7.879,1954,0
+CARD.US,D,20241120,000000,8.19,8.21,8.136,8.136,370,0
+CARD.US,D,20241121,000000,7.99,8.0218,7.8771,7.8771,2510,0
+CARD.US,D,20241122,000000,7.16,7.21,7.135,7.2055,11249,0
+CARD.US,D,20241125,000000,6.51,6.7236,6.4599,6.7236,3149,0
+CARD.US,D,20241126,000000,7.0799,7.1574,7.05,7.1149,2020,0
+CARD.US,D,20241127,000000,6.93,7.17,6.93,7.0381,2688,0
+CARD.US,D,20241202,000000,7.07,7.07,6.9882,6.9882,1180,0
+CARD.US,D,20241203,000000,7.06,7.08,7.06,7.0706,1253,0
+CARD.US,D,20241204,000000,7.1,7.1,7.0011,7.0011,205,0
+CARD.US,D,20241205,000000,6.74,6.984,6.74,6.984,3413,0
+CARD.US,D,20241206,000000,6.75,6.75,6.5161,6.5161,3638,0
+CARD.US,D,20241209,000000,6.2009,6.3,5.97,6.22,6344,0
+CARD.US,D,20241210,000000,6.25,6.3486,6.2068,6.3486,3320,0
+CARD.US,D,20241211,000000,6.3,6.3,6.1629,6.1629,662,0
+CARD.US,D,20241212,000000,6.24,6.24,6.1651,6.1651,675,0
+CARD.US,D,20241213,000000,6.07,6.07,6.04,6.04,781,0
+CARD.US,D,20241216,000000,5.95,5.9601,5.785,5.8025,2998,0
+CARD.US,D,20241217,000000,5.814,5.8618,5.814,5.8618,1238,0
+CARD.US,D,20241218,000000,5.99,6.83,5.94,6.7384,6838,0
+CARD.US,D,20241219,000000,6.87,7.08,6.61,6.8211,7865,0
+CARD.US,D,20241220,000000,6.95,6.95,6.2538,6.5141,7689,0
+CARD.US,D,20241223,000000,6.58,6.73,6.4,6.4379,8208,0
+CARD.US,D,20241224,000000,6.39,6.39,6.0727,6.0727,6255,0
+CARD.US,D,20241226,000000,5.9499,5.9969,5.9499,5.9969,2200,0
+CARD.US,D,20241227,000000,6.05,6.35,6.05,6.3018,5795,0
+CARD.US,D,20241230,000000,6.6,6.78,6.45,6.553,10917,0
+CARD.US,D,20241231,000000,6.62,6.7608,6.62,6.7608,726,0
+CARD.US,D,20250102,000000,6.694,7.2,6.694,7.1316,5842,0
+CARD.US,D,20250103,000000,7.06,7.17,6.66,6.67,4756,0
+CARD.US,D,20250106,000000,6.2,6.5,6.19,6.462,5591,0
+CARD.US,D,20250107,000000,6.19,6.81,6.19,6.748,10195,0
+CARD.US,D,20250108,000000,6.94,6.99,6.81,6.8411,11117,0
+CARD.US,D,20250110,000000,7,7.09,7,7.075,1744,0
+CARD.US,D,20250113,000000,7.37,7.45,7.0618,7.0757,7986,0
+CARD.US,D,20250114,000000,6.8392,7.07,6.8392,7.0089,2026,0
+CARD.US,D,20250115,000000,6.3835,6.4035,6.3577,6.3988,1347,0
+CARD.US,D,20250116,000000,6.26,6.36,6.21,6.2226,2382,0
+CARD.US,D,20250117,000000,6.0901,6.21,5.9968,6.21,5494,0
+CARD.US,D,20250121,000000,6.14,6.14,6.05,6.061,1249,0
+CARD.US,D,20250122,000000,6.34,6.4,6.16,6.4,1305,0
+CARD.US,D,20250123,000000,6.22,6.22,6.128,6.128,291,0
+CARD.US,D,20250124,000000,6.06,6.1539,6.05,6.1539,2820,0
+CARD.US,D,20250127,000000,5.9699,6.29,5.79,5.9975,6955,0
+CARD.US,D,20250128,000000,6.4078,6.4078,6.19,6.199,3985,0
+CARD.US,D,20250129,000000,6.28,6.37,6.28,6.2853,1327,0
+CARD.US,D,20250130,000000,5.96,6.18,5.91,6.0863,3331,0
+CARD.US,D,20250131,000000,5.9192,6.23,5.7992,6.1552,15229,0
+CARD.US,D,20250203,000000,6.73,7.01,6.24,6.3384,68540,0
+CARD.US,D,20250204,000000,6.22,6.2201,5.88,5.9199,13267,0
+CARD.US,D,20250205,000000,5.9157,5.99,5.91,5.9861,4249,0
+CARD.US,D,20250206,000000,6.15,6.16,6.02,6.12,7126,0
+CARD.US,D,20250207,000000,6.3,6.3885,6.3,6.3885,1356,0
+CARD.US,D,20250210,000000,6.48,6.48,6.3205,6.3852,5472,0
+CARD.US,D,20250211,000000,6.4701,6.55,6.43,6.4459,7422,0
+CARD.US,D,20250212,000000,6.47,6.47,6.24,6.2994,2563,0
+CARD.US,D,20250213,000000,6.0601,6.13,5.76,5.76,16954,0
+CARD.US,D,20250214,000000,5.61,5.68,5.54,5.54,13547,0
+CARD.US,D,20250218,000000,5.62,5.71,5.58,5.64,16381,0
+CARD.US,D,20250219,000000,5.67,5.7252,5.615,5.7252,16839,0
+CARD.US,D,20250220,000000,6.2,6.2897,6.0329,6.0329,22807,0
+CARD.US,D,20250221,000000,6.31,6.76,6.3,6.7125,7879,0
+CARD.US,D,20250224,000000,6.79,7.22,6.79,6.98,10055,0
+CARD.US,D,20250225,000000,6.96,7.2801,6.96,7.1828,9840,0
+CARD.US,D,20250226,000000,7.1,7.52,7,7.4845,10996,0
+CARD.US,D,20250227,000000,7.3983,7.79,7.2725,7.78,19147,0
+CARD.US,D,20250228,000000,7.78,7.79,7.24,7.2904,9274,0
+CARD.US,D,20250303,000000,7.1,8,7.01,7.8582,10059,0
+CARD.US,D,20250304,000000,8.35,8.92,7.99,8.39,76041,0
+CARD.US,D,20250305,000000,8.15,8.4201,7.71,7.7914,59864,0
+CARD.US,D,20250306,000000,8.33,8.5049,8.0454,8.5049,21196,0
+CARD.US,D,20250307,000000,8.5193,9.1198,8.35,8.36,14290,0
+CARD.US,D,20250310,000000,8.645,9.2,8.5551,8.9,24524,0
+CARD.US,D,20250311,000000,8.98,9.74,8.9603,9.2,70674,0
+CARD.US,D,20250312,000000,8.7804,9.32,8.6,8.95,31626,0
+CARD.US,D,20250313,000000,9.01,9.84,8.99,9.705,72631,0
+CARD.US,D,20250314,000000,9.25,9.3499,8.85,8.88,28227,0
+CARD.US,D,20250317,000000,8.91,8.97,8.4182,8.551,13824,0
+CARD.US,D,20250318,000000,8.5699,8.94,8.5699,8.92,15323,0
+CARD.US,D,20250319,000000,8.73,8.7301,8.1475,8.4,17975,0
+CARD.US,D,20250320,000000,8.634,8.634,8.17,8.59,17436,0
+CARD.US,D,20250321,000000,8.4913,8.83,8.1203,8.15,14746,0
+CARD.US,D,20250324,000000,7.7201,7.78,6.73,7.17,37015,0
+CARD.US,D,20250325,000000,6.7873,7.02,6.76,6.76,12596,0
+CARD.US,D,20250326,000000,6.7876,7.43,6.7876,7.28,42056,0
+CARD.US,D,20250327,000000,7.55,7.8,6.94,7.27,189471,0
+CARD.US,D,20250328,000000,7.34,7.89,7.33,7.72,53126,0
+CARD.US,D,20250331,000000,8.29,8.3,7.38,7.5,80596,0
+CARD.US,D,20250401,000000,7.375,7.57,6.95,7.1735,35765,0
+CARD.US,D,20250402,000000,7.45,7.55,6.64,6.84,34511,0
+CARD.US,D,20250403,000000,7.685,8.24,7.395,8.09,100434,0
+CARD.US,D,20250404,000000,8.86,9.8,8.72,9.21,138963,0
+CARD.US,D,20250407,000000,10.57,10.9,8.05,9.84,145618,0
+CARD.US,D,20250408,000000,8.5,10.67,7.9001,10.29,78004,0
+CARD.US,D,20250409,000000,10.6,10.61,6.4754,6.5587,59753,0
+CARD.US,D,20250410,000000,7.33,8.1599,7.27,7.44,43743,0
+CARD.US,D,20250411,000000,7.57,7.9,7.2605,7.2605,26483,0
+CARD.US,D,20250414,000000,7.1,7.49,6.88,6.96,25592,0
+CARD.US,D,20250415,000000,7.01,7.07,6.78,7.02,15888,0
+CARD.US,D,20250416,000000,7.29,7.8996,7.1441,7.585,14459,0
+CARD.US,D,20250417,000000,7.45,7.51,7.15,7.25,7884,0
+CARD.US,D,20250421,000000,7.46,8.18,7.46,7.93,17467,0
+CARD.US,D,20250422,000000,7.5001,7.5027,6.9167,7.215,21370,0
+CARD.US,D,20250423,000000,6.5,6.83,6.33,6.7675,11509,0
+CARD.US,D,20250424,000000,6.465,6.47,6.32,6.3259,9949,0
+CARD.US,D,20250425,000000,6.2782,6.2782,5.89,5.89,14461,0
+CARD.US,D,20250428,000000,5.88,6.04,5.69,5.8,12382,0
+CARD.US,D,20250429,000000,5.9573,5.97,5.6187,5.6187,23551,0
+CARD.US,D,20250430,000000,6,6.263,5.74,5.7657,28298,0
+CARD.US,D,20250501,000000,5.7,5.995,5.3,5.69,38291,0
+CARD.US,D,20250502,000000,5.4046,5.55,5.305,5.4468,21531,0
+CARD.US,D,20250505,000000,5.63,5.665,5.52,5.61,21677,0
+CARD.US,D,20250506,000000,5.75,5.77,5.5431,5.61,18069,0
+CARD.US,D,20250507,000000,5.6104,5.85,5.57,5.79,21006,0
+CARD.US,D,20250508,000000,5.35,5.4,5.0592,5.23,31533,0
+CARD.US,D,20250509,000000,5.09,5.21,5.0256,5.1159,15689,0
+CARD.US,D,20250512,000000,4.59,4.71,4.5202,4.53,35888,0
+CARD.US,D,20250513,000000,4.47,4.47,4.2,4.26,28021,0
+CARD.US,D,20250514,000000,4.23,4.25,4.04,4.12,21797,0
+CARD.US,D,20250515,000000,4.1898,4.24,4.1099,4.1184,30945,0
+CARD.US,D,20250516,000000,4.08,4.1,3.96,3.9603,26373,0
+CARD.US,D,20250519,000000,4.15,4.16,3.9699,3.9715,18817,0
+CARD.US,D,20250520,000000,3.89,3.96,3.845,3.89,22828,0
+CARD.US,D,20250521,000000,4.005,4.26,3.98,4.2101,14197,0
+CARD.US,D,20250522,000000,4.18,4.18,4.03,4.07,14873,0
+CARD.US,D,20250523,000000,4.255,4.2731,4.15,4.1837,13953,0
+CARD.US,D,20250527,000000,4.13,4.13,3.98,3.98,12960,0
+CARD.US,D,20250528,000000,3.985,4.04,3.94,4.0384,15239,0
+CARD.US,D,20250529,000000,3.965,4.15,3.91,4.1211,7791,0
+CARD.US,D,20250530,000000,4.115,4.1901,4.04,4.1286,6455,0
+CARD.US,D,20250602,000000,4.2238,4.435,4.2238,4.2689,16866,0
+CARD.US,D,20250603,000000,4.2,4.2,4.015,4.08,22335,0
+CARD.US,D,20250604,000000,4.17,4.17,4.12,4.145,9350,0
+CARD.US,D,20250605,000000,4.26,4.4398,4.21,4.4374,9569,0
+CARD.US,D,20250606,000000,4.26,4.34,4.26,4.3199,12660,0
+CARD.US,D,20250609,000000,4.35,4.37,4.17,4.1917,26280,0
+CARD.US,D,20250610,000000,4.12,4.12,3.9801,3.9801,4652,0
+CARD.US,D,20250611,000000,3.9244,4.05,3.91,4.0196,6467,0
+CARD.US,D,20250612,000000,4.14,4.25,4.08,4.2482,7294,0
+CARD.US,D,20250613,000000,4.45,4.52,4.38,4.5,12993,0
+CARD.US,D,20250616,000000,4.4099,4.4399,4.3392,4.4,5763,0
+CARD.US,D,20250617,000000,4.4499,4.61,4.4499,4.61,7960,0
+CARD.US,D,20250618,000000,4.495,4.495,4.42,4.43,5195,0
+CARD.US,D,20250620,000000,4.2812,4.41,4.2812,4.3,14640,0
+CARD.US,D,20250623,000000,4.34,4.34,4.1004,4.11,8275,0
+CARD.US,D,20250624,000000,4.04,4.108,3.98,4.108,7725,0
+CARD.US,D,20250625,000000,4.18,4.35,4.18,4.3391,29652,0
+CARD.US,D,20250626,000000,4.36,4.36,4.28,4.3147,1969,0
+CARD.US,D,20250627,000000,4.29,4.31,4.16,4.2095,9112,0
+CARD.US,D,20250630,000000,4.16,4.21,4.0901,4.11,7032,0
+CARD.US,D,20250701,000000,4.25,4.25,3.9499,4.01,15538,0
+CARD.US,D,20250702,000000,3.97,3.97,3.82,3.8345,9540,0
+CARD.US,D,20250703,000000,3.775,3.82,3.67,3.7208,29253,0
+CARD.US,D,20250707,000000,3.89,3.94,3.87,3.8945,5523,0
+CARD.US,D,20250708,000000,3.8027,3.82,3.8027,3.8169,2209,0
+CARD.US,D,20250709,000000,3.76,3.8,3.73,3.7377,13245,0
+CARD.US,D,20250710,000000,3.6,3.6401,3.6,3.6335,20626,0
+CARD.US,D,20250711,000000,3.7397,3.74,3.6941,3.74,3088,0
+CARD.US,D,20250714,000000,3.73,3.76,3.6943,3.6943,2692,0
+CARD.US,D,20250715,000000,3.72,3.86,3.7,3.85,30430,0
+CARD.US,D,20250716,000000,3.88,3.97,3.83,3.855,10140,0
+CARD.US,D,20250717,000000,3.64,3.68,3.57,3.68,9065,0
+CARD.US,D,20250718,000000,3.68,3.73,3.6335,3.6335,23365,0
+CARD.US,D,20250721,000000,3.6491,3.6496,3.58,3.6496,33723,0
+CARD.US,D,20250722,000000,3.67,3.68,3.5036,3.5168,14498,0
+CARD.US,D,20250723,000000,3.4214,3.43,3.3557,3.3557,6155,0
+CARD.US,D,20250724,000000,3.5382,3.63,3.51,3.63,5486,0
+CARD.US,D,20250725,000000,3.59,3.59,3.5109,3.5109,1230,0
+CARD.US,D,20250728,000000,3.5406,3.59,3.53,3.59,1125,0
+CARD.US,D,20250729,000000,3.7004,3.78,3.6904,3.7551,10115,0
+CARD.US,D,20250730,000000,3.7202,3.8797,3.7202,3.8797,1212,0
+CARD.US,D,20250731,000000,3.6001,3.812,3.55,3.812,9632,0
+CARD.US,D,20250801,000000,3.99,4.07,3.92,4.01,29103,0
+CARD.US,D,20250804,000000,3.9001,3.9956,3.89,3.89,7990,0
+CARD.US,D,20250805,000000,3.83,3.95,3.83,3.8563,9818,0
+CARD.US,D,20250806,000000,3.85,3.88,3.8,3.8053,5657,0
+CARD.US,D,20250807,000000,3.6806,3.86,3.6806,3.8,11759,0
+CARD.US,D,20250808,000000,3.75,3.815,3.7465,3.8,12789,0
+CARD.US,D,20250811,000000,3.69,3.7145,3.68,3.7145,824,0
+CARD.US,D,20250812,000000,3.659,3.7393,3.59,3.59,26533,0
+CARD.US,D,20250813,000000,3.56,3.5796,3.405,3.412,15868,0
+CARD.US,D,20250814,000000,3.58,3.62,3.53,3.5438,11597,0
+CARD.US,D,20250815,000000,3.54,3.5642,3.5,3.5642,5570,0
+CARD.US,D,20250818,000000,3.54,3.58,3.4684,3.47,3633,0
+CARD.US,D,20250819,000000,3.43,3.4967,3.43,3.4967,3186,0
+CARD.US,D,20250820,000000,3.58,3.71,3.5654,3.5876,10844,0
+CARD.US,D,20250821,000000,3.73,3.73,3.645992,3.6567,3458,0
+CARD.US,D,20250822,000000,3.6038,3.65,3.261,3.2925,26931,0
+CARD.US,D,20250825,000000,3.32,3.32,3.18,3.2205,9915,0
+CARD.US,D,20250826,000000,3.165,3.19,3.1559,3.1559,3373,0
+CARD.US,D,20250827,000000,3.14,3.15,3.12,3.125,6743,0
+CARD.US,D,20250828,000000,3.15,3.209,3.1026,3.1063,7928,0
+CARD.US,D,20250829,000000,3.13,3.25,3.13,3.2004,11668,0
+CARD.US,D,20250902,000000,3.42,3.42,3.32,3.37,8882,0
+CARD.US,D,20250903,000000,3.33,3.38,3.29,3.3655,3744,0
+CARD.US,D,20250904,000000,3.4,3.45,3.2985,3.2985,3280,0
+CARD.US,D,20250905,000000,3.1602,3.24,3.1116,3.15,13459,0
+CARD.US,D,20250908,000000,3.2045,3.2045,3.17,3.1701,1760,0
+CARD.US,D,20250909,000000,3.22,3.25,3.175,3.18,12622,0
+CARD.US,D,20250910,000000,3.175,3.265,3.175,3.265,2525,0
+CARD.US,D,20250911,000000,3.14,3.14,3.035,3.0367,7784,0
+CARD.US,D,20250912,000000,3.07,3.1,3.025,3.0449,42493,0
+CARD.US,D,20250915,000000,2.9001,2.98,2.9,2.93,9556,0
+CARD.US,D,20250916,000000,2.9301,2.9301,2.8942,2.8942,961,0
+CARD.US,D,20250917,000000,2.9,2.92,2.8563,2.8563,3957,0
+CARD.US,D,20250918,000000,2.81,2.86,2.77,2.86,17170,0
+CARD.US,D,20250919,000000,2.8399,2.865,2.82,2.8203,24680,0
+CARD.US,D,20250922,000000,2.83,2.8341,2.7403,2.748,5613,0
+CARD.US,D,20250923,000000,2.69,2.78,2.685,2.7626,7295,0
+CARD.US,D,20250924,000000,2.7594,2.7594,2.7201,2.73,14894,0
+CARD.US,D,20250925,000000,2.9514,3.01,2.88,2.9,15001,0
+CARD.US,D,20250926,000000,2.9,2.9,2.7802,2.7821,6601,0
+CARD.US,D,20250929,000000,2.77,2.78,2.69,2.69,25157,0
+CARD.US,D,20250930,000000,2.71,2.805,2.71,2.77,20482,0
+CARD.US,D,20251001,000000,2.71,2.72,2.63,2.635,15108,0
+CARD.US,D,20251002,000000,2.64,2.74,2.61,2.74,13383,0
+CARD.US,D,20251003,000000,2.695,2.8,2.695,2.7154,2306,0
+CARD.US,D,20251006,000000,2.685,2.77,2.68,2.77,3905,0
+CARD.US,D,20251007,000000,2.84,2.99,2.84,2.9802,10558,0
+CARD.US,D,20251008,000000,2.9812,3.08,2.9812,3.07,18399,0
+CARD.US,D,20251009,000000,3.23,3.31,3.22,3.255,15347,0
+CARD.US,D,20251010,000000,3.22,3.519,3.22,3.49,23325,0
+CARD.US,D,20251013,000000,3.4,3.43,3.31,3.315,24041,0
+CARD.US,D,20251014,000000,3.479,3.49,3.1735,3.2171,103360,0
+CARD.US,D,20251015,000000,3.135,3.19,3.0799,3.151,16521,0
+CARD.US,D,20251016,000000,3.1403,3.327,3.1403,3.3,34274,0
+CARD.US,D,20251017,000000,3.265,3.29,3.211,3.24,92570,0
+CARD.US,D,20251020,000000,3.26,3.285,3.18,3.18,23449,0
+CARD.US,D,20251021,000000,3.085,3.1,2.89,2.914,34530,0
+CARD.US,D,20251022,000000,2.99,3.21,2.95,3.11,22669,0
+CARD.US,D,20251023,000000,3.25,3.26,3.08,3.09,39399,0
+CARD.US,D,20251024,000000,2.96,2.96,2.91,2.9595,13432,0
+CARD.US,D,20251027,000000,2.9,2.95,2.885,2.9453,15734,0
+CARD.US,D,20251028,000000,2.9187,2.94,2.86,2.88,18126,0
+CARD.US,D,20251029,000000,2.901,3.0142,2.85,3,15813,0
+CARD.US,D,20251030,000000,3.24,3.38,3.2,3.38,43197,0
+CARD.US,D,20251031,000000,3.32,3.37,3.2735,3.2735,40309,0
+CARD.US,D,20251103,000000,3.364,3.39,3.27,3.29,37549,0
+CARD.US,D,20251104,000000,3.4176,3.54,3.39,3.54,37168,0
+CARD.US,D,20251105,000000,3.35,3.35,3.07,3.1462,21035,0
+CARD.US,D,20251106,000000,3.2423,3.4413,3.2,3.405,42719,0
+CARD.US,D,20251107,000000,3.46,3.4713,3.27,3.2841,55925,0
+CARD.US,D,20251110,000000,3.22,3.24,3.07,3.0906,12876,0
+CARD.US,D,20251111,000000,3.08,3.08,3.05,3.05,5934,0
+CARD.US,D,20251112,000000,2.87,3.02,2.87,2.9632,5183,0
+CARD.US,D,20251113,000000,2.99,3.2,2.98,3.1731,19037,0
+CARD.US,D,20251114,000000,3.345,3.345,3.19,3.3108,12845,0
+CARD.US,D,20251117,000000,3.38,3.5346,3.3299,3.5095,91053,0
+CARD.US,D,20251118,000000,3.5502,3.619,3.4794,3.4933,20321,0
+CARD.US,D,20251119,000000,3.48,3.56,3.41,3.4881,17183,0
+CARD.US,D,20251120,000000,3.33,3.7242,3.28,3.7242,9783,0
+CARD.US,D,20251121,000000,3.5971,3.68,3.37,3.4841,47824,0
+CARD.US,D,20251124,000000,3.34,3.43,3.255,3.2712,23772,0
+CARD.US,D,20251125,000000,3.26,3.26,3.02,3.02,17866,0
+CARD.US,D,20251126,000000,3,3,2.8905,2.9218,11877,0
+CARD.US,D,20251128,000000,2.8701,2.8701,2.7772,2.81,13497,0
+CARD.US,D,20251201,000000,2.9724,3,2.9075,2.96,11442,0
+CARD.US,D,20251202,000000,2.874,2.8893,2.8013,2.82,14770,0
+CARD.US,D,20251203,000000,2.8,2.8,2.65,2.6754,33386,0
+CARD.US,D,20251204,000000,2.62,2.66,2.6,2.6,14263,0
+CARD.US,D,20251205,000000,2.5465,2.5991,2.5168,2.5925,27868,0
+CARD.US,D,20251208,000000,2.59,2.59,2.54,2.5638,5910,0
+CARD.US,D,20251209,000000,2.62,2.62,2.5735,2.6023,7246,0
+CARD.US,D,20251210,000000,2.57,2.63,2.38,2.4373,34032,0
+CARD.US,D,20251211,000000,2.4519,2.5,2.44,2.446626,11583,0
+CARD.US,D,20251212,000000,2.3299,2.4406,2.29,2.4406,21655,0
+CARD.US,D,20251215,000000,2.35,2.4218,2.3453,2.4218,9241,0
+CARD.US,D,20251216,000000,2.42,2.49,2.39,2.435,40844,0
+CARD.US,D,20251217,000000,2.43,2.57,2.43,2.57,17980,0
+CARD.US,D,20251218,000000,2.42,2.55,2.4,2.4196,12592,0
+CARD.US,D,20251219,000000,2.36,2.36,2.33,2.36,10090,0
+CARD.US,D,20251222,000000,2.33,2.42,2.33,2.42,12735,0
+CARD.US,D,20251223,000000,2.44,2.45,2.43,2.4431,10899,0
+CARD.US,D,20251224,000000,2.445,2.445,2.4,2.4,1018,0
+CARD.US,D,20251226,000000,2.42,2.46,2.42,2.4445,14262,0
+CARD.US,D,20251229,000000,2.48,2.5397,2.48,2.5397,12008,0
+CARD.US,D,20251230,000000,2.565,2.61,2.56,2.61,2023,0
+CARD.US,D,20251231,000000,2.65,2.7,2.645,2.69,27368,0
+CARD.US,D,20260102,000000,2.665,2.8,2.66,2.731,24447,0
+CARD.US,D,20260105,000000,2.73,2.73,2.53,2.563,14051,0
+CARD.US,D,20260106,000000,2.62,2.66,2.5496,2.5496,14401,0
+CARD.US,D,20260107,000000,2.55,2.55,2.5064,2.5152,11880,0
+CARD.US,D,20260108,000000,2.44,2.44,2.35,2.4091,5085,0
+CARD.US,D,20260109,000000,2.36,2.42,2.3351,2.3351,15697,0
+CARD.US,D,20260112,000000,2.355,2.355,2.32,2.34,5654,0
+CARD.US,D,20260113,000000,2.35,2.41,2.35,2.36,14812,0
+CARD.US,D,20260114,000000,2.4,2.4797,2.38,2.451,42477,0
+CARD.US,D,20260115,000000,2.45,2.47,2.42,2.47,11771,0
+CARD.US,D,20260116,000000,2.5,2.515,2.47,2.5148,3855,0
+CARD.US,D,20260120,000000,2.67,2.7,2.63,2.6661,20586,0
+CARD.US,D,20260121,000000,2.56,2.56,2.37,2.3789,23186,0
+CARD.US,D,20260122,000000,2.35,2.35,2.31,2.3248,9298,0
+CARD.US,D,20260123,000000,2.346,2.425,2.346,2.4028,12997,0
+CARD.US,D,20260126,000000,2.38,2.44,2.37,2.44,9848,0
+CARD.US,D,20260127,000000,2.44,2.45,2.335,2.335,26267,0
+CARD.US,D,20260128,000000,2.38,2.55,2.3646,2.4882,54799,0
+CARD.US,D,20260129,000000,2.4,2.5358,2.4,2.5097,35173,0
+CARD.US,D,20260130,000000,2.57,2.61,2.57,2.61,16587,0
+CARD.US,D,20260202,000000,2.64,2.64,2.59,2.62,8281,0
+CARD.US,D,20260203,000000,2.57,2.665,2.52,2.6131,8637,0
+CARD.US,D,20260204,000000,2.556471,2.6425,2.54,2.5783,22203,0
+CARD.US,D,20260205,000000,2.7144,2.81,2.71,2.7999,73960,0
+CARD.US,D,20260206,000000,2.76,2.8,2.58,2.5908,14405,0
+CARD.US,D,20260209,000000,2.66,2.67,2.61,2.63,15408,0
+CARD.US,D,20260210,000000,2.595,2.6237,2.51,2.6237,3694,0
+CARD.US,D,20260211,000000,2.55,2.7,2.55,2.6216,5953,0
+CARD.US,D,20260212,000000,2.54,2.77,2.54,2.7301,16666,0
+CARD.US,D,20260213,000000,2.52,2.605,2.485,2.5642,49576,0
+CARD.US,D,20260217,000000,2.64,2.755,2.59,2.7121,13726,0
+CARD.US,D,20260218,000000,2.68,2.68,2.6,2.665,10335,0
diff --git a/daily/us/nyse stocks/1/carr.us.txt b/daily/us/nyse stocks/1/carr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c41efb9ea1ce0656a178b253a255b5a584d56926
--- /dev/null
+++ b/daily/us/nyse stocks/1/carr.us.txt	
@@ -0,0 +1,1476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARR.US,D,20200406,000000,16.5266,16.6138,14.3865,14.9567,38335685.604087,0
+CARR.US,D,20200407,000000,14.7247,15.3048,14.0969,14.7733,24243438.992089,0
+CARR.US,D,20200408,000000,14.0473,14.7733,13.3006,13.8153,50965009.238914,0
+CARR.US,D,20200409,000000,13.5624,15.0152,13.4662,14.318,36121116.485447,0
+CARR.US,D,20200413,000000,14.0473,14.0473,13.5436,13.5534,22190663.726436,0
+CARR.US,D,20200414,000000,13.5624,13.7558,13.3492,13.4364,23070809.177808,0
+CARR.US,D,20200415,000000,13.1082,13.2282,12.536,12.9426,15474105.272337,0
+CARR.US,D,20200416,000000,12.7403,12.8364,11.8765,12.4874,22446505.739515,0
+CARR.US,D,20200417,000000,12.8831,13.3968,12.5261,13.3105,22024627.637615,0
+CARR.US,D,20200420,000000,13.0795,14.2784,13.0547,13.9977,20678246.653372,0
+CARR.US,D,20200421,000000,13.7756,14.7733,13.737,14.2298,16759481.554068,0
+CARR.US,D,20200422,000000,14.4837,14.686,13.7756,14.328,12947805.935521,0
+CARR.US,D,20200423,000000,14.2388,15.4239,14.1535,15.2294,12620310.774385,0
+CARR.US,D,20200424,000000,15.1134,16.1487,14.8129,15.7422,17954008.242874,0
+CARR.US,D,20200427,000000,15.6638,16.2856,15.4763,16.2757,12579378.795074,0
+CARR.US,D,20200428,000000,16.353,17.196,16.0903,16.4681,13402568.171668,0
+CARR.US,D,20200429,000000,16.9143,17.5163,16.6336,17.0889,12927038.441583,0
+CARR.US,D,20200430,000000,16.6832,17.2832,16.4532,17.1563,19709911.703709,0
+CARR.US,D,20200501,000000,16.7874,16.8062,16.1001,16.2479,11073119.871341,0
+CARR.US,D,20200504,000000,15.645,16.004,15.1997,15.889,10013251.650146,0
+CARR.US,D,20200505,000000,16.1587,16.238,15.3445,15.4715,16823601.128577,0
+CARR.US,D,20200506,000000,15.5001,15.8592,14.9468,15.7808,10990560.133607,0
+CARR.US,D,20200507,000000,15.7035,16.5078,15.3841,15.8978,12856537.866752,0
+CARR.US,D,20200508,000000,16.5078,17.8257,16.4046,17.7871,18702510.269456,0
+CARR.US,D,20200511,000000,17.8545,18.1648,17.4568,17.7771,9883332.5475037,0
+CARR.US,D,20200512,000000,17.8158,17.8247,17.1375,17.2436,7992958.1769059,0
+CARR.US,D,20200513,000000,16.6734,16.8915,15.5964,15.9266,11020637.958767,0
+CARR.US,D,20200514,000000,15.5191,16.1933,15.2294,16.0317,8048661.8492831,0
+CARR.US,D,20200515,000000,15.7908,16.4334,15.5001,16.1885,7591038.8517718,0
+CARR.US,D,20200518,000000,16.7606,17.1662,16.7507,17.0026,6333046.0157982,0
+CARR.US,D,20200519,000000,16.8945,17.3606,16.6138,17.2138,8606991.3104771,0
+CARR.US,D,20200520,000000,17.5937,18.4545,17.4766,18.145,12294096.250167,0
+CARR.US,D,20200521,000000,17.9616,18.9106,17.9219,18.8432,10024743.097629,0
+CARR.US,D,20200522,000000,18.863,19.2399,18.3583,18.4545,6128809.6369626,0
+CARR.US,D,20200526,000000,18.9969,19.9569,18.7351,18.9007,7541113.171153,0
+CARR.US,D,20200527,000000,18.9582,19.5006,18.8234,19.3658,9259138.013767,0
+CARR.US,D,20200528,000000,19.4521,19.82,18.8958,18.987,8784811.275684,0
+CARR.US,D,20200529,000000,18.3671,20.3238,18.2908,19.8299,34057124.050455,0
+CARR.US,D,20200601,000000,19.9083,21.2649,19.9083,21.137,7943837.1799561,0
+CARR.US,D,20200602,000000,21.013,21.1459,20.2514,20.6927,8563088.6568692,0
+CARR.US,D,20200603,000000,20.7998,21.8748,20.7125,21.5267,9947097.1738277,0
+CARR.US,D,20200604,000000,21.3423,22.3994,21.3423,21.973,6866475.6601532,0
+CARR.US,D,20200605,000000,22.805,23.638,22.6502,22.8248,8096561.703472,0
+CARR.US,D,20200608,000000,22.8903,23.6192,22.5818,23.6093,8846847.5463581,0
+CARR.US,D,20200609,000000,22.9973,23.2106,22.4827,22.4827,7070936.9067309,0
+CARR.US,D,20200610,000000,21.613,22.4252,21.3512,21.5069,10593039.342512,0
+CARR.US,D,20200611,000000,19.5304,21.1182,19.3757,20.4022,7055261.7091946,0
+CARR.US,D,20200612,000000,21.3125,21.613,20.3634,20.8663,5381028.5988807,0
+CARR.US,D,20200615,000000,20.0719,21.8352,19.9857,21.2837,7985494.1812697,0
+CARR.US,D,20200616,000000,22.2427,22.2625,21.2411,21.3809,7525042.6904108,0
+CARR.US,D,20200617,000000,21.4771,21.6427,20.422,20.5955,5922708.7717813,0
+CARR.US,D,20200618,000000,20.3436,21.2054,20.3436,20.5856,3735603.7689408,0
+CARR.US,D,20200619,000000,21.0804,21.1668,20.3436,20.7799,14917162.327491,0
+CARR.US,D,20200622,000000,20.8464,22.1108,20.6451,22.0315,6188806.9723252,0
+CARR.US,D,20200623,000000,22.3994,22.5124,21.6229,21.6903,6153809.2829787,0
+CARR.US,D,20200624,000000,21.4087,21.9532,20.7799,21.137,7045737.6023608,0
+CARR.US,D,20200625,000000,21.0229,21.2649,20.4527,20.9238,6315782.62681,0
+CARR.US,D,20200626,000000,20.9238,21.137,20.0213,20.3892,21954500.161728,0
+CARR.US,D,20200629,000000,20.4963,21.848,20.419,21.5079,8316557.983388,0
+CARR.US,D,20200630,000000,21.2064,21.7885,20.8167,21.6061,7284158.9198698,0
+CARR.US,D,20200701,000000,21.7022,22.3746,21.2649,21.9858,9443137.3041912,0
+CARR.US,D,20200702,000000,22.3557,22.5769,21.9462,22.2765,5828763.4659937,0
+CARR.US,D,20200706,000000,22.4876,23.6182,22.4876,23.5408,7348601.1745467,0
+CARR.US,D,20200707,000000,23.1035,23.5111,23.0678,23.3444,4804904.3347968,0
+CARR.US,D,20200708,000000,23.2185,23.4238,22.8109,23.3246,4825815.0180589,0
+CARR.US,D,20200709,000000,23.3346,23.5498,23.1035,23.2483,5626048.7258253,0
+CARR.US,D,20200710,000000,23.1809,25.3387,23.0639,24.2013,12611487.488541,0
+CARR.US,D,20200713,000000,24.4453,24.5127,22.6166,23.6083,8806143.4599156,0
+CARR.US,D,20200714,000000,23.6271,24.4651,23.5597,24.4551,7423766.4945564,0
+CARR.US,D,20200715,000000,24.8726,25.8346,24.833,25.7186,5963724.446261,0
+CARR.US,D,20200716,000000,25.3973,26.2422,25.2019,25.8723,5001835.0329536,0
+CARR.US,D,20200717,000000,26.145,26.1549,25.6006,25.7474,3279482.2425863,0
+CARR.US,D,20200720,000000,25.4945,25.8059,25.3437,25.68,2512499.7177571,0
+CARR.US,D,20200721,000000,25.5619,26.0597,25.436,25.8346,5093855.349864,0
+CARR.US,D,20200722,000000,25.6105,26.3116,25.5906,25.8624,3603630.6053541,0
+CARR.US,D,20200723,000000,25.9209,26.866,25.787,26.5923,6423174.6202236,0
+CARR.US,D,20200724,000000,26.4961,26.506,25.8059,25.8445,8529066.0666553,0
+CARR.US,D,20200727,000000,25.7672,26.0399,25.3586,25.5222,5898147.7691186,0
+CARR.US,D,20200728,000000,25.3487,25.67,25.1345,25.3487,10176816.210556,0
+CARR.US,D,20200729,000000,25.3874,26.9513,25.3874,26.4286,13017833.582231,0
+CARR.US,D,20200730,000000,25.1345,26.7401,24.8906,26.1549,6934831.4202426,0
+CARR.US,D,20200731,000000,26.1073,26.5972,25.8921,26.4862,9375773.7856184,0
+CARR.US,D,20200803,000000,26.4862,27.1188,26.262,26.8561,4233288.5176852,0
+CARR.US,D,20200804,000000,26.6419,27.099,26.4088,27.0008,4506895.0823884,0
+CARR.US,D,20200805,000000,26.8947,27.3945,26.8947,27.3311,4301541.423471,0
+CARR.US,D,20200806,000000,27.2438,27.7486,27.1674,27.4877,3752599.9384149,0
+CARR.US,D,20200807,000000,27.9252,28.2275,27.6534,28.1681,3576895.5450594,0
+CARR.US,D,20200810,000000,28.2177,28.7522,28.1096,28.6431,3617278.9680851,0
+CARR.US,D,20200811,000000,29.3244,29.481,28.6242,28.6728,5259370.1085392,0
+CARR.US,D,20200812,000000,29.0417,29.3532,28.8008,28.9634,3624409.1914224,0
+CARR.US,D,20200813,000000,29.0715,29.4414,28.5568,28.7224,3747523.7760219,0
+CARR.US,D,20200814,000000,28.8891,29.2173,28.4705,28.7026,5150840.6675334,0
+CARR.US,D,20200817,000000,28.6828,29.3482,28.3357,29.013,4718840.4921127,0
+CARR.US,D,20200818,000000,28.8989,29.2193,28.5568,28.6431,3510056.3817597,0
+CARR.US,D,20200819,000000,28.7224,28.8692,28.3139,28.4418,3974169.2841499,0
+CARR.US,D,20200820,000000,28.2177,28.5955,27.9548,28.2077,3257074.1216695,0
+CARR.US,D,20200821,000000,28.3525,28.9931,28.2791,28.7026,3201159.6988076,0
+CARR.US,D,20200824,000000,28.9377,29.5971,28.9188,29.5406,3205986.7924459,0
+CARR.US,D,20200825,000000,29.6556,29.9521,29.5684,29.6259,3325689.0342688,0
+CARR.US,D,20200826,000000,29.6655,30.3746,29.5684,30.1713,3411049.0308365,0
+CARR.US,D,20200827,000000,30.21,30.3746,29.3244,29.4414,4262699.8066231,0
+CARR.US,D,20200828,000000,29.5406,29.6308,29.1261,29.4612,3795004.1459926,0
+CARR.US,D,20200831,000000,29.3532,29.6159,29.0031,29.0229,3674592.0078,0
+CARR.US,D,20200901,000000,28.8395,29.5208,28.3625,29.4612,2857873.3769508,0
+CARR.US,D,20200902,000000,29.3829,30.094,29.013,29.9283,3543482.0136627,0
+CARR.US,D,20200903,000000,29.6556,29.8401,28.1581,28.5192,5193144.0375587,0
+CARR.US,D,20200904,000000,28.6144,29.2629,28.0322,29.1707,4399197.5511907,0
+CARR.US,D,20200908,000000,28.537,29.4116,28.3922,28.7522,4868038.7264177,0
+CARR.US,D,20200909,000000,29.1013,29.5058,28.7324,29.2966,4918545.2313389,0
+CARR.US,D,20200910,000000,29.0715,29.1806,27.7882,28.3327,9349093.1776021,0
+CARR.US,D,20200911,000000,28.3625,28.8246,28.2077,28.4319,4676815.4337323,0
+CARR.US,D,20200914,000000,28.5866,28.6242,28.0312,28.3426,4421800.2885838,0
+CARR.US,D,20200915,000000,28.663,29.2094,28.4914,28.8692,4167482.9392986,0
+CARR.US,D,20200916,000000,29.3244,29.6893,28.7076,29.4116,5023407.2105603,0
+CARR.US,D,20200917,000000,28.9455,29.8451,28.5568,29.8123,4870046.402088,0
+CARR.US,D,20200918,000000,29.6556,30.3359,29.6556,29.9383,8290506.6016994,0
+CARR.US,D,20200921,000000,29.4514,29.9184,28.412,28.6926,4645589.0688494,0
+CARR.US,D,20200922,000000,28.6926,29.491,28.6728,29.4216,4854037.4322529,0
+CARR.US,D,20200923,000000,29.5604,29.5773,28.2941,28.3039,3444511.972634,0
+CARR.US,D,20200924,000000,28.3139,29.1409,27.9936,29.0517,4390806.8584471,0
+CARR.US,D,20200925,000000,28.5866,29.6556,28.537,29.6457,2926938.0250343,0
+CARR.US,D,20200928,000000,29.8986,30.687,29.5872,29.8887,7227975.2607428,0
+CARR.US,D,20200929,000000,29.6655,29.8401,29.249,29.6556,7074623.5276503,0
+CARR.US,D,20200930,000000,29.7627,30.3746,29.5108,29.6943,5210922.7064401,0
+CARR.US,D,20201001,000000,29.8699,30.2,29.7042,29.9184,3836504.8490999,0
+CARR.US,D,20201002,000000,29.5009,30.6473,29.4216,30.3647,2553752.3604853,0
+CARR.US,D,20201005,000000,30.7634,31.5706,30.7634,31.1907,5233406.4555213,0
+CARR.US,D,20201006,000000,31.4446,31.4922,30.5799,30.6384,2508842.3397279,0
+CARR.US,D,20201007,000000,31.047,31.3971,31.0073,31.2305,2272679.783395,0
+CARR.US,D,20201008,000000,31.4169,31.5686,30.7544,31.0668,2341186.7998131,0
+CARR.US,D,20201009,000000,31.0272,31.65,30.8318,31.3385,2777721.6399698,0
+CARR.US,D,20201012,000000,31.6886,32.241,31.3097,32.0863,3396967.0666298,0
+CARR.US,D,20201013,000000,32.3788,32.5444,31.1521,31.5904,3635131.2483798,0
+CARR.US,D,20201014,000000,31.7748,32.1359,31.5319,31.6102,3541633.6613253,0
+CARR.US,D,20201015,000000,31.2007,31.756,31.1243,31.6976,2768790.4579448,0
+CARR.US,D,20201016,000000,32.0089,32.35,31.522,31.8522,3828960.1834218,0
+CARR.US,D,20201019,000000,31.8919,32.0863,31.1809,31.4258,5686670.2456379,0
+CARR.US,D,20201020,000000,31.5518,32.8657,31.4545,32.3104,4057119.2632127,0
+CARR.US,D,20201021,000000,32.1457,32.5146,31.9901,32.4274,2992946.2869015,0
+CARR.US,D,20201022,000000,32.231,33.186,32.231,32.953,4101242.7510606,0
+CARR.US,D,20201023,000000,32.9619,33.9933,32.9233,33.9636,5216856.9964048,0
+CARR.US,D,20201026,000000,33.4965,33.4965,32.35,32.7765,5345063.8774057,0
+CARR.US,D,20201027,000000,32.8945,33.0006,32.1943,32.6704,4147104.6783136,0
+CARR.US,D,20201028,000000,32.0179,32.8261,31.8522,32.3788,6670898.2019508,0
+CARR.US,D,20201029,000000,32.9341,33.899,32.0951,33.2078,12260230.966535,0
+CARR.US,D,20201030,000000,33.1087,33.9962,32.1646,32.5444,6916485.0359406,0
+CARR.US,D,20201102,000000,33.1384,34.2403,33.0115,34.2105,6477117.6689341,0
+CARR.US,D,20201103,000000,34.5526,36.0729,34.5328,36.0134,6908131.6530914,0
+CARR.US,D,20201104,000000,34.7272,36.4527,34.6012,35.8477,9274333.2245534,0
+CARR.US,D,20201105,000000,36.5588,37.3293,36.4339,37.2311,5928276.0130548,0
+CARR.US,D,20201106,000000,37.5535,38.0413,37.1786,37.9631,3532459.4607988,0
+CARR.US,D,20201109,000000,39.7084,40.2529,37.7002,37.8172,7373237.8053737,0
+CARR.US,D,20201110,000000,38.0413,38.3518,36.6283,36.8514,5733794.6590482,0
+CARR.US,D,20201111,000000,37.5148,37.7488,36.9296,37.0963,4753399.5381059,0
+CARR.US,D,20201112,000000,37.0378,37.9491,36.8266,36.9982,8406855.9949017,0
+CARR.US,D,20201113,000000,37.2599,37.6318,37.1737,37.3195,5648806.7530493,0
+CARR.US,D,20201116,000000,38.2457,39.4833,37.5049,39.4734,6295091.7694123,0
+CARR.US,D,20201117,000000,40.4007,40.4303,38.8507,39.3385,7061649.7681455,0
+CARR.US,D,20201118,000000,39.2602,39.5617,38.3716,38.3914,6153125.6043728,0
+CARR.US,D,20201119,000000,38.0127,38.2853,37.5336,38.1385,8746421.4110713,0
+CARR.US,D,20201120,000000,37.9442,38.1089,37.2411,37.5634,4451990.0434271,0
+CARR.US,D,20201123,000000,38.0127,38.1485,37.4275,37.7875,6395712.5211755,0
+CARR.US,D,20201124,000000,37.9531,38.563,37.4573,38.3716,7204832.0340683,0
+CARR.US,D,20201125,000000,38.0701,38.2457,37.5436,37.6318,4391580.2824748,0
+CARR.US,D,20201127,000000,37.7092,37.8559,36.5102,36.8514,6077468.1971067,0
+CARR.US,D,20201130,000000,36.7938,37.5049,36.4616,37.1062,21719510.346131,0
+CARR.US,D,20201201,000000,37.6616,37.9531,36.5985,36.6481,6768976.8390154,0
+CARR.US,D,20201202,000000,36.2474,36.3366,35.6335,35.8973,5722965.7142851,0
+CARR.US,D,20201203,000000,36.2474,36.8117,35.6722,35.7615,5552597.644208,0
+CARR.US,D,20201204,000000,36.3268,37.008,36.1175,36.7452,5678760.5480197,0
+CARR.US,D,20201207,000000,36.5985,36.7452,35.7803,35.9073,3923874.538089,0
+CARR.US,D,20201208,000000,35.7119,36.5637,35.6821,36.3555,4126166.7689123,0
+CARR.US,D,20201209,000000,36.4616,37.0278,36.4437,36.8801,4241414.0076657,0
+CARR.US,D,20201210,000000,36.7175,37.495,36.3238,36.5885,4202185.1746162,0
+CARR.US,D,20201211,000000,36.2176,36.4437,35.8279,36.2176,3183299.3515087,0
+CARR.US,D,20201214,000000,36.5489,36.5985,35.5949,35.6921,6465038.3385199,0
+CARR.US,D,20201215,000000,36.1592,36.9496,35.5949,36.7175,4957750.8717513,0
+CARR.US,D,20201216,000000,36.774,37.0576,36.3942,37.0378,4094286.9766891,0
+CARR.US,D,20201217,000000,37.4375,37.8797,37.2797,37.719,4201614.4340691,0
+CARR.US,D,20201218,000000,37.7686,37.8748,36.6579,37.8074,9934790.9589205,0
+CARR.US,D,20201221,000000,37.0378,37.739,36.9704,37.5436,2909594.9743796,0
+CARR.US,D,20201222,000000,37.4375,37.6616,37.016,37.1826,3379430.4078743,0
+CARR.US,D,20201223,000000,37.2689,37.5436,36.9574,37.3085,2421620.8819411,0
+CARR.US,D,20201224,000000,37.0656,37.3879,37.006,37.0457,1426950.1886911,0
+CARR.US,D,20201228,000000,37.2589,38.5511,36.9078,36.9178,3282834.0828314,0
+CARR.US,D,20201229,000000,37.1528,37.3283,35.8627,36.3426,3834152.3090001,0
+CARR.US,D,20201230,000000,36.4775,36.9574,36.42,36.888,3120605.6199922,0
+CARR.US,D,20201231,000000,36.7819,36.9674,36.0976,36.8782,2144568.698069,0
+CARR.US,D,20210104,000000,37.495,37.5237,36.1552,36.2038,4688698.1309191,0
+CARR.US,D,20210105,000000,36.175,37.3283,35.9787,37.0953,3785886.4144955,0
+CARR.US,D,20210106,000000,37.4672,39.3643,37.4672,39.157,6353065.2950962,0
+CARR.US,D,20210107,000000,39.5091,40.2717,39.1084,40.1745,7949417.5301115,0
+CARR.US,D,20210108,000000,40.2807,40.4294,39.1084,39.7828,7123138.4909096,0
+CARR.US,D,20210111,000000,38.9904,40.9104,38.9627,40.6436,3847274.299707,0
+CARR.US,D,20210112,000000,40.6336,41.0045,40.1348,40.8102,4537482.1371885,0
+CARR.US,D,20210113,000000,40.4958,40.956,39.9186,40.4581,4038572.2121812,0
+CARR.US,D,20210114,000000,40.477,40.6634,39.8225,39.8899,3834377.1767422,0
+CARR.US,D,20210115,000000,39.6955,39.6955,38.688,39.4793,4603666.8647726,0
+CARR.US,D,20210119,000000,39.7927,40.0674,39.3048,39.4694,3460264.8150857,0
+CARR.US,D,20210120,000000,39.5091,39.5091,38.8059,39.1472,4761027.8989526,0
+CARR.US,D,20210121,000000,39.4991,39.4991,38.3349,38.8545,4753098.0338239,0
+CARR.US,D,20210122,000000,38.325,39.2156,38.2288,38.6285,2644094.7405221,0
+CARR.US,D,20210125,000000,38.1009,38.1861,36.3704,38.0235,9385989.6380623,0
+CARR.US,D,20210126,000000,38.0235,38.1793,36.4675,36.4874,5057854.3268701,0
+CARR.US,D,20210127,000000,35.7843,35.9598,33.4469,35.4234,8323859.6305647,0
+CARR.US,D,20210128,000000,35.9886,37.5922,35.6088,37.3481,8293411.731587,0
+CARR.US,D,20210129,000000,37.0457,37.9353,36.9278,37.6418,16719097.122667,0
+CARR.US,D,20210201,000000,38.325,38.571,37.6904,37.7984,4839562.2015914,0
+CARR.US,D,20210202,000000,38.2477,38.5224,37.5733,37.6219,2968186.6342604,0
+CARR.US,D,20210203,000000,37.4473,37.7984,37.1092,37.2986,3056036.3099993,0
+CARR.US,D,20210204,000000,37.5148,37.6704,37.016,37.4771,3517557.6872902,0
+CARR.US,D,20210205,000000,37.1528,39.0985,37.1528,38.2774,4510146.085081,0
+CARR.US,D,20210208,000000,38.6483,39.2254,38.4638,38.8159,4651784.528075,0
+CARR.US,D,20210209,000000,36.2732,37.4275,36.1264,36.42,13236236.628817,0
+CARR.US,D,20210210,000000,36.8196,37.1052,35.9787,36.3605,8107155.6967378,0
+CARR.US,D,20210211,000000,36.4675,36.6401,35.8131,36.3704,11317079.187233,0
+CARR.US,D,20210212,000000,36.175,36.5657,35.94,36.4497,5597540.9413577,0
+CARR.US,D,20210216,000000,36.6253,36.6897,35.9549,36.5757,4269759.4436738,0
+CARR.US,D,20210217,000000,36.4001,36.535,35.8825,36.4101,3932001.036445,0
+CARR.US,D,20210218,000000,36.2632,36.4001,35.5512,35.8329,4052121.7541108,0
+CARR.US,D,20210219,000000,36.175,36.9178,36.1364,36.8008,3299239.3442478,0
+CARR.US,D,20210222,000000,36.5757,37.0259,36.4398,36.4675,3086562.8622679,0
+CARR.US,D,20210223,000000,36.0084,36.3605,35.0227,36.2732,4439060.6524454,0
+CARR.US,D,20210224,000000,36.0382,36.6749,35.8775,36.6153,6088136.8101613,0
+CARR.US,D,20210225,000000,36.2434,36.4398,35.1377,35.335,4551335.2001511,0
+CARR.US,D,20210226,000000,35.579,36.175,35.217,35.7159,5497696.6387489,0
+CARR.US,D,20210301,000000,35.94,36.7284,35.9023,36.3704,4251919.2638853,0
+CARR.US,D,20210302,000000,36.5657,36.5855,35.8627,36.3128,4532952.5143302,0
+CARR.US,D,20210303,000000,36.0282,36.7403,35.8131,36.293,7261947.4321804,0
+CARR.US,D,20210304,000000,36.1264,36.3803,34.2789,34.7282,7015614.4003022,0
+CARR.US,D,20210305,000000,35.3152,36.2136,33.9764,36.1175,7207917.6631749,0
+CARR.US,D,20210308,000000,35.9697,36.9476,35.4898,36.2336,4766001.2070419,0
+CARR.US,D,20210309,000000,36.5161,36.8692,36.2732,36.293,3726454.7778024,0
+CARR.US,D,20210310,000000,36.772,38.2288,36.6451,37.9154,7135552.601998,0
+CARR.US,D,20210311,000000,38.3944,38.687,37.7498,38.3548,5273633.5803405,0
+CARR.US,D,20210312,000000,38.1307,38.7365,38.0533,38.7068,2604293.1501743,0
+CARR.US,D,20210315,000000,38.3448,38.8545,38.2288,38.7167,3719390.0988741,0
+CARR.US,D,20210316,000000,38.7365,38.7663,37.4573,37.7102,5871641.6100682,0
+CARR.US,D,20210317,000000,37.9452,38.4836,37.5733,38.4738,4158693.9382226,0
+CARR.US,D,20210318,000000,38.5224,40.6734,38.5224,40.0872,10274757.708549,0
+CARR.US,D,20210319,000000,40.3103,40.3897,39.6757,39.998,11318605.867778,0
+CARR.US,D,20210322,000000,39.7153,40.7606,38.9627,40.4869,10633960.229693,0
+CARR.US,D,20210323,000000,40.008,40.5652,39.162,39.3911,11504908.287901,0
+CARR.US,D,20210324,000000,39.5973,40.3103,39.2354,39.2453,8783194.8497174,0
+CARR.US,D,20210325,000000,39.2949,39.5725,38.6969,39.4496,8276708.9993906,0
+CARR.US,D,20210326,000000,39.9098,40.2231,38.9429,40.1745,5237049.7162931,0
+CARR.US,D,20210329,000000,41.2674,42.0211,41.0165,41.3963,7874272.3776122,0
+CARR.US,D,20210330,000000,41.1335,41.9635,40.8588,41.4162,4072940.6752002,0
+CARR.US,D,20210331,000000,42.0399,42.5109,41.0939,41.2773,7464272.9393962,0
+CARR.US,D,20210401,000000,41.2872,41.4558,40.9262,41.0839,4868433.001248,0
+CARR.US,D,20210405,000000,41.4458,41.9635,41.3864,41.6293,5862496.6524319,0
+CARR.US,D,20210406,000000,41.6888,42.3344,41.3566,41.8565,6845203.978453,0
+CARR.US,D,20210407,000000,41.6105,41.8861,41.2009,41.7384,6256831.9852424,0
+CARR.US,D,20210408,000000,41.6293,42.0399,41.1137,41.5827,5331453.8329445,0
+CARR.US,D,20210409,000000,41.8961,42.0994,41.317,41.7969,5705473.4240528,0
+CARR.US,D,20210412,000000,41.8465,42.0449,41.5342,41.6492,6002362.3712529,0
+CARR.US,D,20210413,000000,41.544,42.4029,41.2971,42.1986,7955822.7314464,0
+CARR.US,D,20210414,000000,42.1688,42.8045,42.0994,42.1688,4757218.256219,0
+CARR.US,D,20210415,000000,42.2382,42.7946,41.7483,42.6191,7252589.7073083,0
+CARR.US,D,20210416,000000,42.9016,43.2944,42.4713,42.9016,5702829.4634262,0
+CARR.US,D,20210419,000000,43.0187,43.6504,42.6964,42.8918,10897843.029208,0
+CARR.US,D,20210420,000000,42.6091,42.6964,41.0739,41.5728,6694702.9229697,0
+CARR.US,D,20210421,000000,41.553,42.1638,41.2575,42.0994,4386115.8955047,0
+CARR.US,D,20210422,000000,42.2769,42.7361,41.8961,42.1292,6621035.0406146,0
+CARR.US,D,20210423,000000,42.3929,43.5671,42.1093,43.4789,6766175.571807,0
+CARR.US,D,20210426,000000,43.821,44.1532,43.0386,43.1169,4111208.5263743,0
+CARR.US,D,20210427,000000,43.1655,44.0361,43.0187,43.9578,6894257.4142427,0
+CARR.US,D,20210428,000000,43.938,44.3099,43.4789,43.4987,6709722.6764148,0
+CARR.US,D,20210429,000000,42.989,43.8805,42.4227,43.1655,9360530.1728068,0
+CARR.US,D,20210430,000000,42.8233,42.989,42.146,42.7251,7424877.724385,0
+CARR.US,D,20210503,000000,43.2547,43.3231,42.3324,42.6071,4007443.6597241,0
+CARR.US,D,20210504,000000,42.3126,42.5089,41.9407,42.2838,10099118.859603,0
+CARR.US,D,20210505,000000,42.6171,42.6259,42.3027,42.4207,4434569.347857,0
+CARR.US,D,20210506,000000,42.4891,43.3231,42.3126,43.2944,6362763.8508958,0
+CARR.US,D,20210507,000000,43.2547,44.3763,43.0088,43.9598,5371495.4166673,0
+CARR.US,D,20210510,000000,44.0084,44.7531,44.0084,44.5192,6048489.5012689,0
+CARR.US,D,20210511,000000,44.2345,44.2345,43.1456,43.6266,8626825.0486784,0
+CARR.US,D,20210512,000000,43.3707,43.5681,41.5589,41.5976,7693358.7162946,0
+CARR.US,D,20210513,000000,41.8425,42.7837,41.6749,42.4009,5185948.2698122,0
+CARR.US,D,20210514,000000,42.7549,43.2151,42.5973,42.7837,4486233.4678809,0
+CARR.US,D,20210517,000000,42.6657,43.46,42.6071,43.3043,7138994.1876648,0
+CARR.US,D,20210518,000000,43.4055,43.6078,42.6855,42.8035,6483038.850017,0
+CARR.US,D,20210519,000000,42.391,42.7737,41.8623,42.5873,5355362.4166426,0
+CARR.US,D,20210520,000000,42.7053,43.2051,42.3622,43.0286,4127093.4660198,0
+CARR.US,D,20210521,000000,43.3043,43.8428,43.0088,43.0187,5647354.6922932,0
+CARR.US,D,20210524,000000,43.2151,43.8032,43.0683,43.5096,5228178.0284241,0
+CARR.US,D,20210525,000000,43.7734,44.293,43.6365,43.8428,7167556.4244108,0
+CARR.US,D,20210526,000000,43.9003,44.1473,43.6514,43.8428,6472034.4479125,0
+CARR.US,D,20210527,000000,44.1859,44.5886,43.9598,44.42,12590800.664646,0
+CARR.US,D,20210528,000000,44.7978,45.2242,44.5192,45.0279,4281404.1642366,0
+CARR.US,D,20210601,000000,45.6963,46.1653,45.6665,45.9313,6323357.5437539,0
+CARR.US,D,20210602,000000,45.842,46.0136,45.01,45.1459,5844356.9851125,0
+CARR.US,D,20210603,000000,44.8325,45.2738,44.2543,44.8325,4315629.437931,0
+CARR.US,D,20210604,000000,45.0477,45.1459,44.8623,44.9902,4097338.3210278,0
+CARR.US,D,20210607,000000,45.2738,45.4603,44.9703,45.1558,3042058.2084716,0
+CARR.US,D,20210608,000000,45.2936,45.5475,44.892,45.4503,3237521.7202396,0
+CARR.US,D,20210609,000000,45.3918,45.6169,45.0864,45.2838,4658595.0963709,0
+CARR.US,D,20210610,000000,45.4989,45.7151,44.8821,44.9605,5267298.9652924,0
+CARR.US,D,20210611,000000,45.2638,45.372,44.7631,45.1954,4147104.6783136,0
+CARR.US,D,20210614,000000,45.1954,45.3819,44.8633,45.3036,3496659.1045343,0
+CARR.US,D,20210615,000000,45.3819,45.6863,44.9217,45.6169,4042191.2719404,0
+CARR.US,D,20210616,000000,45.8123,46.208,45.5624,45.9898,6914310.9783086,0
+CARR.US,D,20210617,000000,45.9798,45.9898,44.2246,45.2242,6324308.4418741,0
+CARR.US,D,20210618,000000,44.539,44.9605,44.1373,44.1661,7490639.9426241,0
+CARR.US,D,20210621,000000,44.5092,45.6963,44.411,45.5871,4242057.3512507,0
+CARR.US,D,20210622,000000,45.6863,45.7825,45.1062,45.2054,4127288.0824961,0
+CARR.US,D,20210623,000000,45.7072,45.844,44.9109,45.3134,3154503.171641,0
+CARR.US,D,20210624,000000,45.4612,45.5981,45.1657,45.4315,3059487.9794214,0
+CARR.US,D,20210625,000000,45.5386,46.3657,45.4513,46.2575,8142575.8954293,0
+CARR.US,D,20210628,000000,46.2575,47.1213,45.8788,47.0638,6392877.9775748,0
+CARR.US,D,20210629,000000,47.2106,48.2618,47.2106,47.8779,9611925.2498205,0
+CARR.US,D,20210630,000000,47.633,48.1527,47.4258,47.7699,5001262.2756555,0
+CARR.US,D,20210701,000000,47.7897,48.0565,47.4852,47.9177,3526614.9162558,0
+CARR.US,D,20210702,000000,47.9673,48.0664,47.6132,47.6916,2749868.2912179,0
+CARR.US,D,20210706,000000,47.7798,47.7947,46.807,47.3474,4096363.2218951,0
+CARR.US,D,20210707,000000,47.3772,48.2172,47.2007,47.997,4431506.9113876,0
+CARR.US,D,20210708,000000,46.9944,47.5944,46.7197,47.2304,3542833.6282001,0
+CARR.US,D,20210709,000000,47.7213,48.0317,47.3871,47.4456,4000929.5538325,0
+CARR.US,D,20210712,000000,47.6727,48.4294,47.161,48.3708,7579724.8783812,0
+CARR.US,D,20210713,000000,48.2518,48.7685,48.1824,48.3907,5697538.5170465,0
+CARR.US,D,20210714,000000,48.5563,48.8717,48.0664,48.1626,3987850.9232732,0
+CARR.US,D,20210715,000000,47.8979,48.827,47.6816,48.714,3939953.0858352,0
+CARR.US,D,20210716,000000,48.714,48.96,48.1626,48.242,3389261.0608676,0
+CARR.US,D,20210719,000000,47.4852,47.6727,46.8367,47.4258,3787486.7064536,0
+CARR.US,D,20210720,000000,47.6529,49.2098,47.4922,49.0482,5451832.6947448,0
+CARR.US,D,20210721,000000,49.1662,49.7266,49.0878,49.5887,4032217.4296226,0
+CARR.US,D,20210722,000000,49.6382,50.1451,49.3735,49.9427,6130100.3576346,0
+CARR.US,D,20210723,000000,50.0905,51.0732,50.0707,51.0147,4572537.30394,0
+CARR.US,D,20210726,000000,50.9155,51.1982,50.385,50.631,2905751.0468783,0
+CARR.US,D,20210727,000000,50.621,51.5165,50.3652,51.0732,4142911.8528806,0
+CARR.US,D,20210728,000000,50.9849,51.4074,50.6508,50.6904,5245717.7123061,0
+CARR.US,D,20210729,000000,52.169,53.1577,51.2894,53.0189,6273710.17478,0
+CARR.US,D,20210730,000000,53.2946,54.563,53.0388,54.3062,6620020.6148364,0
+CARR.US,D,20210802,000000,54.3558,55.0738,53.5524,53.6784,4080520.6340216,0
+CARR.US,D,20210803,000000,54.0513,56.2737,54.0414,56.2043,5080681.9320053,0
+CARR.US,D,20210804,000000,55.634,56.9113,55.5745,56.0664,4699389.9366108,0
+CARR.US,D,20210805,000000,56.3808,56.5534,54.9557,55.3583,4586935.8980616,0
+CARR.US,D,20210806,000000,55.5547,55.8502,54.9022,55.4179,4767610.5743798,0
+CARR.US,D,20210809,000000,55.1422,55.5636,55.0004,55.281,2466105.3682269,0
+CARR.US,D,20210810,000000,55.4377,56.5186,55.2989,55.643,3828633.4697517,0
+CARR.US,D,20210811,000000,55.8116,56.0535,55.1224,55.9196,3091987.9225925,0
+CARR.US,D,20210812,000000,55.3781,55.6043,54.7197,55.0242,3571445.2753467,0
+CARR.US,D,20210813,000000,54.9854,55.2899,54.7881,55.1918,2356699.6488899,0
+CARR.US,D,20210816,000000,55.034,55.8602,54.6701,55.634,2124065.3985189,0
+CARR.US,D,20210817,000000,54.9954,55.1818,53.4414,54.21,3659606.5391229,0
+CARR.US,D,20210818,000000,54.21,55.034,54.1009,54.2288,2678303.880208,0
+CARR.US,D,20210819,000000,53.373,55.0242,53.3045,54.3062,4298690.7458618,0
+CARR.US,D,20210820,000000,54.5233,54.6503,53.7766,54.4252,2666771.0893284,0
+CARR.US,D,20210823,000000,54.9071,55.2066,54.4053,54.927,3553953.9934899,0
+CARR.US,D,20210824,000000,54.8278,55.7174,54.7881,55.643,2590751.675249,0
+CARR.US,D,20210825,000000,55.4972,57.0492,55.4675,56.7547,3967932.4815277,0
+CARR.US,D,20210826,000000,56.6654,56.9857,56.1795,56.3996,3663510.9691557,0
+CARR.US,D,20210827,000000,56.6268,57.422,56.6268,57.3248,3787275.9559689,0
+CARR.US,D,20210830,000000,57.5212,57.8852,57.0293,57.0393,3773689.104145,0
+CARR.US,D,20210831,000000,57.0095,57.0195,55.9692,56.6168,4921958.582491,0
+CARR.US,D,20210901,000000,56.9113,56.9807,55.7718,56.9015,3059825.7852223,0
+CARR.US,D,20210902,000000,57.1573,57.2952,56.4888,56.9311,3391139.6644707,0
+CARR.US,D,20210903,000000,56.6952,56.8727,56.2737,56.4294,3101662.2773794,0
+CARR.US,D,20210907,000000,55.3583,56.0168,55.1342,55.2612,4829181.9839369,0
+CARR.US,D,20210908,000000,55.1224,55.9782,54.8377,55.6926,2696806.5627164,0
+CARR.US,D,20210909,000000,55.8403,56.4145,55.4476,55.762,2240271.6023967,0
+CARR.US,D,20210910,000000,56.1845,56.2539,55.4377,55.4675,2385985.8992628,0
+CARR.US,D,20210913,000000,55.9682,56.1051,54.2378,54.7881,4309269.6134947,0
+CARR.US,D,20210914,000000,55.044,55.0786,53.6586,54.0414,6301690.578848,0
+CARR.US,D,20210915,000000,54.1207,54.9468,53.8946,54.8079,3203626.1853418,0
+CARR.US,D,20210916,000000,54.7197,54.9071,53.7568,54.1306,6946740.335193,0
+CARR.US,D,20210917,000000,53.8351,54.1406,53.6388,54.0612,16222527.637253,0
+CARR.US,D,20210920,000000,53.0289,53.6685,52.1542,52.9019,6551641.6621099,0
+CARR.US,D,20210921,000000,53.1865,53.2361,50.7876,50.8075,8958489.8426096,0
+CARR.US,D,20210922,000000,51.2796,52.2127,51.2002,51.6921,7278537.2263179,0
+CARR.US,D,20210923,000000,52.0758,53.25,52.0758,52.5766,4348038.6273048,0
+CARR.US,D,20210924,000000,51.9876,52.5479,51.9082,52.2127,2172816.3216511,0
+CARR.US,D,20210927,000000,52.1839,52.2325,51.3826,51.4769,2337758.3230281,0
+CARR.US,D,20210928,000000,50.8859,51.2894,50.4346,51.0732,5585086.4952483,0
+CARR.US,D,20210929,000000,51.3777,52.1641,51.3092,51.9479,4817537.2633741,0
+CARR.US,D,20210930,000000,52.2325,52.764,50.8461,50.8759,7160279.9866223,0
+CARR.US,D,20211001,000000,50.9751,51.8497,50.2521,51.5651,3681467.1121296,0
+CARR.US,D,20211004,000000,51.1714,51.6227,50.6805,51.4372,3701428.9140227,0
+CARR.US,D,20211005,000000,51.7218,52.5132,51.3975,51.9182,3585941.6818943,0
+CARR.US,D,20211006,000000,51.2398,51.8111,50.7291,51.7119,2815546.8142885,0
+CARR.US,D,20211007,000000,52.3317,53.0586,52.3317,52.4397,2263996.6617491,0
+CARR.US,D,20211008,000000,52.0362,52.3019,50.5814,50.621,3162567.1507145,0
+CARR.US,D,20211011,000000,50.4842,51.0633,50.2293,50.3751,2611483.8760432,0
+CARR.US,D,20211012,000000,50.4098,50.5616,49.2247,49.4419,6122362.0838557,0
+CARR.US,D,20211013,000000,49.8058,50.1003,49.078,49.8634,4552988.9360121,0
+CARR.US,D,20211014,000000,50.494,52.1442,50.4148,52.1056,5664402.2889191,0
+CARR.US,D,20211015,000000,52.655,52.9991,52.1542,52.5181,3664908.5776334,0
+CARR.US,D,20211018,000000,52.0758,53.0983,52.0074,53.0586,2492336.240759,0
+CARR.US,D,20211019,000000,53.4712,53.5604,52.4785,53.0487,3419001.0802268,0
+CARR.US,D,20211020,000000,53.2946,53.6486,52.8038,53.0983,3951591.7561449,0
+CARR.US,D,20211021,000000,52.8732,53.4126,52.6163,53.3928,2439664.7535856,0
+CARR.US,D,20211022,000000,53.8351,54.1604,53.4612,53.727,3571621.7410637,0
+CARR.US,D,20211025,000000,53.1965,54.3954,52.4397,53.6685,3370459.8992038,0
+CARR.US,D,20211026,000000,53.7667,53.9432,52.764,52.8136,2354918.8577127,0
+CARR.US,D,20211027,000000,52.7442,53.373,52.1839,52.2524,2719931.6386314,0
+CARR.US,D,20211028,000000,52.4199,53.6963,51.8487,53.612,3493179.2005976,0
+CARR.US,D,20211029,000000,52.765,53.2768,51.2676,51.455,4015432.0106333,0
+CARR.US,D,20211101,000000,51.5731,51.8874,51.0901,51.3956,2990321.4854099,0
+CARR.US,D,20211102,000000,51.7109,52.2424,51.1,51.6217,4294846.8183605,0
+CARR.US,D,20211103,000000,51.1794,51.7208,50.4207,51.1982,3152604.4005274,0
+CARR.US,D,20211104,000000,51.1496,52.2325,51.1496,52.1839,2523847.9759156,0
+CARR.US,D,20211105,000000,52.4199,52.651,51.6415,52.0064,2503735.9260692,0
+CARR.US,D,20211108,000000,52.1938,52.6272,51.5919,52.5489,2177161.4117883,0
+CARR.US,D,20211109,000000,52.775,54.0453,52.7056,53.9957,3557132.3931448,0
+CARR.US,D,20211110,000000,54.1247,54.2427,53.602,53.8193,2945530.4529644,0
+CARR.US,D,20211111,000000,53.9759,54.0652,53.1101,53.6913,2350257.1376605,0
+CARR.US,D,20211112,000000,54.085,55.3256,53.8689,55.2879,2885403.0371591,0
+CARR.US,D,20211115,000000,55.2284,55.4942,54.6761,54.8734,3001398.4905521,0
+CARR.US,D,20211116,000000,54.6959,55.7898,54.6761,55.4247,3227846.3570771,0
+CARR.US,D,20211117,000000,55.6608,55.7005,55.0896,55.2879,2545287.0479528,0
+CARR.US,D,20211118,000000,55.7104,56.2131,55.3653,56.1735,3681740.3818969,0
+CARR.US,D,20211119,000000,56.1189,57.1097,56.0853,56.3025,5085137.9434503,0
+CARR.US,D,20211122,000000,56.5186,56.7447,55.5626,55.5725,4789688.9564999,0
+CARR.US,D,20211123,000000,55.4645,55.7699,53.7102,54.0553,5185904.9096646,0
+CARR.US,D,20211124,000000,53.7697,55.0014,53.5436,54.8635,3673285.1531196,0
+CARR.US,D,20211126,000000,54.0057,54.8337,53.8093,54.5581,2971743.1747371,0
+CARR.US,D,20211129,000000,55.3256,55.3653,54.204,55.1491,3299357.3241843,0
+CARR.US,D,20211130,000000,55.04,55.2086,52.8642,53.3165,10252266.90084,0
+CARR.US,D,20211201,000000,53.9759,55.0698,52.7552,52.8048,4421103.501096,0
+CARR.US,D,20211202,000000,53.1499,54.8734,53.1499,54.6959,2912298.4291621,0
+CARR.US,D,20211203,000000,55.03,55.3405,54.1544,55.2879,3076908.6749915,0
+CARR.US,D,20211206,000000,55.5339,55.6658,54.8238,55.0212,3242682.5861766,0
+CARR.US,D,20211207,000000,55.3058,56.834,54.9428,55.7996,3755940.6865292,0
+CARR.US,D,20211208,000000,55.76,55.8334,55.1392,55.6023,2601843.8060241,0
+CARR.US,D,20211209,000000,55.878,56.1785,55.0896,55.159,2207449.9874331,0
+CARR.US,D,20211210,000000,54.2427,55.0112,53.7399,54.6859,2574188.0988752,0
+CARR.US,D,20211213,000000,54.9914,55.2086,54.0751,54.1148,4352331.2819148,0
+CARR.US,D,20211214,000000,53.3561,53.966,52.1155,52.7552,3718651.9679899,0
+CARR.US,D,20211215,000000,52.8444,52.8742,51.3122,52.7552,6080027.4541892,0
+CARR.US,D,20211216,000000,53.2183,53.8589,52.5489,53.0705,3859859.8346347,0
+CARR.US,D,20211217,000000,52.7552,52.894,51.2081,51.4848,7648039.295074,0
+CARR.US,D,20211220,000000,51.1298,51.2676,49.6125,50.1549,3544788.8683431,0
+CARR.US,D,20211221,000000,50.741,51.3856,50.4008,51.3558,2194582.1073584,0
+CARR.US,D,20211222,000000,51.2478,52.0184,51.0306,51.8894,2310608.8203926,0
+CARR.US,D,20211223,000000,51.9092,52.5469,51.8795,52.1859,1961799.6257853,0
+CARR.US,D,20211227,000000,52.6401,52.9466,52.295,52.888,1719509.1713869,0
+CARR.US,D,20211228,000000,52.8087,53.1251,52.6014,52.8384,2515998.7808289,0
+CARR.US,D,20211229,000000,52.7988,53.2183,52.5023,53.0953,3221867.6985893,0
+CARR.US,D,20211230,000000,53.1786,53.599,52.8583,52.9069,1443604.5188622,0
+CARR.US,D,20211231,000000,52.898,53.9055,52.7194,53.5892,2255939.7413043,0
+CARR.US,D,20220103,000000,52.5122,52.9565,51.5929,51.8894,4560050.5898138,0
+CARR.US,D,20220104,000000,53.5892,53.9839,52.5717,53.1737,5526678.3597132,0
+CARR.US,D,20220105,000000,52.9565,53.7667,51.6821,51.7417,3526683.4857916,0
+CARR.US,D,20220106,000000,51.821,52.8682,51.821,52.8583,3127331.4847441,0
+CARR.US,D,20220107,000000,52.6897,53.1835,51.2081,51.218,4167052.3629494,0
+CARR.US,D,20220110,000000,50.615,51.8696,49.7354,51.6921,3949657.691888,0
+CARR.US,D,20220111,000000,51.8894,52.0728,51.2676,51.9092,2748259.9322556,0
+CARR.US,D,20220112,000000,52.5519,52.769,51.8309,52.3645,2336296.1785168,0
+CARR.US,D,20220113,000000,52.3645,52.6798,51.4451,51.5741,2701494.5005322,0
+CARR.US,D,20220114,000000,50.862,50.862,49.5579,50.4872,3286125.4205451,0
+CARR.US,D,20220118,000000,49.5976,49.7652,48.6197,49.0542,4157357.8406519,0
+CARR.US,D,20220119,000000,49.2614,49.6868,48.1448,48.2042,3762405.38202,0
+CARR.US,D,20220120,000000,48.5999,49.5877,47.4188,47.4536,3918667.2868778,0
+CARR.US,D,20220121,000000,47.6806,48.2736,46.9101,47.2265,3923119.2648207,0
+CARR.US,D,20220124,000000,45.0626,47.2363,44.7661,47.0877,9035814.0946185,0
+CARR.US,D,20220125,000000,46.4956,46.9895,45.5565,46.6434,4659417.9307993,0
+CARR.US,D,20220126,000000,47.2463,47.7302,45.5267,46.1098,4741343.4003288,0
+CARR.US,D,20220127,000000,46.4163,46.9399,45.3888,45.5366,4538012.5427146,0
+CARR.US,D,20220128,000000,45.6457,46.1495,44.9247,45.8926,10865216.030721,0
+CARR.US,D,20220131,000000,45.8827,47.1669,45.7251,47.1075,8752743.9256131,0
+CARR.US,D,20220201,000000,47.4238,47.4932,45.8232,46.4857,4701993.5622163,0
+CARR.US,D,20220202,000000,46.683,47.5726,46.6235,46.9399,6045324.2104959,0
+CARR.US,D,20220203,000000,46.2487,46.7722,45.6159,45.6853,6732557.3401787,0
+CARR.US,D,20220204,000000,45.4186,45.9224,44.3019,45.2896,6980714.5233816,0
+CARR.US,D,20220207,000000,45.1022,45.5663,44.8057,45.1716,7444650.9600549,0
+CARR.US,D,20220208,000000,44.9931,46.3865,44.7066,45.5069,8021245.1271335,0
+CARR.US,D,20220209,000000,46.4163,47.5032,46.2774,47.404,6161312.6052603,0
+CARR.US,D,20220210,000000,46.6532,47.6112,46.1941,46.5838,5147975.8726668,0
+CARR.US,D,20220211,000000,46.4757,46.6532,44.4497,44.9535,5934155.8507412,0
+CARR.US,D,20220214,000000,44.9733,45.2302,43.7585,44.2524,6488223.9169666,0
+CARR.US,D,20220215,000000,45.013,45.3095,44.7958,45.2014,4704988.4375256,0
+CARR.US,D,20220216,000000,44.9149,45.3591,44.4596,45.1022,4261188.2517112,0
+CARR.US,D,20220217,000000,44.6183,44.9535,43.9261,44.0451,4253429.8104217,0
+CARR.US,D,20220218,000000,44.2028,44.3416,43.4323,43.5512,4998687.8929401,0
+CARR.US,D,20220222,000000,43.462,45.1022,43.1853,44.7462,7416454.7636246,0
+CARR.US,D,20220223,000000,45.2114,45.24,43.225,43.3143,5055221.4583743,0
+CARR.US,D,20220224,000000,42.2372,44.2821,41.9407,44.1731,5098447.4920049,0
+CARR.US,D,20220225,000000,44.1493,44.9149,43.6008,44.6867,4289226.1331841,0
+CARR.US,D,20220228,000000,43.9261,44.5588,43.699,44.3416,5053298.4862481,0
+CARR.US,D,20220301,000000,44.6183,44.6183,42.9582,43.1952,6538319.0046735,0
+CARR.US,D,20220302,000000,43.6108,44.6381,43.5066,44.3714,7606444.8130428,0
+CARR.US,D,20220303,000000,44.8355,45.3591,44.4398,45.3294,6614328.3349977,0
+CARR.US,D,20220304,000000,44.648,45.0923,43.7932,44.4596,9368031.4783373,0
+CARR.US,D,20220307,000000,44.4596,44.5042,42.9482,42.9978,7298339.704878,0
+CARR.US,D,20220308,000000,42.8788,43.8874,42.3354,43.0574,6837968.8840611,0
+CARR.US,D,20220309,000000,43.9063,44.5984,43.6058,44.0551,4583962.1986383,0
+CARR.US,D,20220310,000000,43.4025,43.6494,43.0376,43.2845,3659729.5609369,0
+CARR.US,D,20220311,000000,43.7486,43.7882,42.6716,42.7013,3816672.119274,0
+CARR.US,D,20220314,000000,43.0276,43.5711,42.3206,42.3949,6132377.2695701,0
+CARR.US,D,20220315,000000,42.978,44.7859,42.8938,44.658,6071138.6239362,0
+CARR.US,D,20220316,000000,45.013,46.5353,44.9733,46.3171,6016529.0390038,0
+CARR.US,D,20220317,000000,45.6557,46.5541,45.5961,46.5541,3812199.9738206,0
+CARR.US,D,20220318,000000,46.5938,47.2562,46.08,47.2066,6700424.4456986,0
+CARR.US,D,20220321,000000,46.7128,47.3544,46.4163,46.9101,3510136.0434261,0
+CARR.US,D,20220322,000000,47.0192,47.3594,46.4519,46.92,3416973.2370459,0
+CARR.US,D,20220323,000000,46.2973,46.7226,45.8926,45.962,2665686.0772636,0
+CARR.US,D,20220324,000000,46.1296,46.1693,45.4781,45.6159,2709045.2164634,0
+CARR.US,D,20220325,000000,45.6357,45.8827,44.9931,45.8331,3667991.1816134,0
+CARR.US,D,20220328,000000,45.8827,46.3469,45.4483,46.327,2446520.6987802,0
+CARR.US,D,20220329,000000,47.1571,47.8979,46.6136,47.5032,3061087.263004,0
+CARR.US,D,20220330,000000,47.3058,47.641,46.7921,46.9993,2770656.9610415,0
+CARR.US,D,20220331,000000,46.7226,46.9597,45.2798,45.3194,4443507.5885107,0
+CARR.US,D,20220401,000000,45.7439,45.853,45.1022,45.487,2571699.4280794,0
+CARR.US,D,20220404,000000,44.9634,45.1716,44.1443,44.7066,4811675.5764473,0
+CARR.US,D,20220405,000000,44.4992,44.6332,43.8081,44.0055,3182498.7013419,0
+CARR.US,D,20220406,000000,43.4421,43.5116,42.7906,43.3539,4265270.1558364,0
+CARR.US,D,20220407,000000,42.8104,43.4818,42.5625,43.1655,4250633.5850909,0
+CARR.US,D,20220408,000000,43.3143,43.8775,42.6419,42.859,3351953.1831933,0
+CARR.US,D,20220411,000000,42.2958,42.741,41.7969,41.9308,4452425.6616538,0
+CARR.US,D,20220412,000000,42.148,42.6815,41.0224,41.2783,4866832.7092897,0
+CARR.US,D,20220413,000000,41.2981,42.0885,41.1503,41.6046,3241391.8655046,0
+CARR.US,D,20220414,000000,41.6144,41.8217,40.7745,40.7844,2650100.625149,0
+CARR.US,D,20220418,000000,40.834,41.2783,40.4681,40.7944,3363366.9857609,0
+CARR.US,D,20220419,000000,40.953,42.0389,40.8538,41.9903,4388530.9548871,0
+CARR.US,D,20220420,000000,42.3454,43.2151,42.3454,42.9284,3711972.4885122,0
+CARR.US,D,20220421,000000,43.3439,44.1443,42.0587,42.3056,3887676.8818676,0
+CARR.US,D,20220422,000000,41.9507,42.0389,41.1107,41.1701,4114994.9764707,0
+CARR.US,D,20220425,000000,40.9034,41.5152,40.2905,41.4568,3293476.4781223,0
+CARR.US,D,20220426,000000,41.1007,41.2783,39.4506,39.5695,5217594.1189136,0
+CARR.US,D,20220427,000000,39.6093,40.4393,39.52,39.7768,4402321.4985672,0
+CARR.US,D,20220428,000000,35.9787,39.3256,35.9291,39.0826,15160691.067033,0
+CARR.US,D,20220429,000000,39.2314,39.2612,37.7836,37.9521,8478623.0893922,0
+CARR.US,D,20220502,000000,38.2199,38.7157,37.3131,38.2794,7232292.1163653,0
+CARR.US,D,20220503,000000,38.2893,38.4578,37.724,38.0613,9985641.3198957,0
+CARR.US,D,20220504,000000,38.1703,39.2463,37.0001,39.0826,8013825.5000204,0
+CARR.US,D,20220505,000000,38.6364,39.1025,37.2579,37.6447,5096417.6320731,0
+CARR.US,D,20220506,000000,37.4662,37.6844,36.7621,37.4662,4861429.8332267,0
+CARR.US,D,20220509,000000,36.9108,38.4678,36.7125,37.8133,6142701.0181952,0
+CARR.US,D,20220510,000000,38.2893,38.5769,36.9059,37.7736,5841302.6156472,0
+CARR.US,D,20220511,000000,37.7538,38.438,37.2183,37.2777,4850100.7342033,0
+CARR.US,D,20220512,000000,37.1985,38.8149,36.9704,38.7753,7091866.749128,0
+CARR.US,D,20220513,000000,39.2612,40.0942,39.2612,39.8562,5113173.8081722,0
+CARR.US,D,20220516,000000,39.6083,39.9404,38.9339,39.5289,5732426.2934607,0
+CARR.US,D,20220517,000000,40.2826,40.3917,38.9934,39.8462,6926380.2249675,0
+CARR.US,D,20220518,000000,38.4282,39.152,36.891,37.0497,7118681.471089,0
+CARR.US,D,20220519,000000,36.7918,37.6942,36.6035,37.0993,4177111.9171868,0
+CARR.US,D,20220520,000000,37.6447,37.9125,36.6729,37.6447,5586019.242609,0
+CARR.US,D,20220523,000000,38.2001,38.2596,37.3473,37.9521,3196790.4076578,0
+CARR.US,D,20220524,000000,37.734,37.9323,36.6927,37.6248,3280127.6029223,0
+CARR.US,D,20220525,000000,37.3671,38.1455,37.2579,37.9719,3638650.4789621,0
+CARR.US,D,20220526,000000,38.3786,39.1372,38.3786,39.0033,3940690.208344,0
+CARR.US,D,20220527,000000,39.4297,40.0298,39.4198,39.8958,3387900.7622844,0
+CARR.US,D,20220531,000000,39.4496,39.6579,38.4778,38.9835,14642149.07893,0
+CARR.US,D,20220601,000000,38.9438,39.0826,38.1901,38.6166,2879672.4390505,0
+CARR.US,D,20220602,000000,38.9339,39.7669,38.686,39.7471,3258861.9714753,0
+CARR.US,D,20220603,000000,39.3206,39.5637,39.1224,39.2612,3239533.429412,0
+CARR.US,D,20220606,000000,39.4397,39.8116,39.2116,39.2414,2536041.252764,0
+CARR.US,D,20220607,000000,38.9141,39.6777,38.8149,39.6579,2829750.7919338,0
+CARR.US,D,20220608,000000,39.4198,39.4893,38.8347,39.0628,2853748.112678,0
+CARR.US,D,20220609,000000,38.8645,39.2711,38.5174,38.5273,2087853.6250403,0
+CARR.US,D,20220610,000000,37.9521,37.9521,36.7125,37.0298,3491740.2487234,0
+CARR.US,D,20220613,000000,36.1175,36.7522,35.7505,36.187,4625747.2636437,0
+CARR.US,D,20220614,000000,36.1076,36.5241,35.4729,35.6415,3925124.9237399,0
+CARR.US,D,20220615,000000,36.0282,36.8662,35.6018,36.4646,4074142.658826,0
+CARR.US,D,20220616,000000,35.5721,35.6911,34.0746,34.2927,4553065.572552,0
+CARR.US,D,20220617,000000,34.3622,34.8878,33.9556,34.1242,10892932.240401,0
+CARR.US,D,20220621,000000,34.4415,34.868,34.0548,34.7192,4724678.9864024,0
+CARR.US,D,20220622,000000,34.2312,34.9383,33.9822,34.6395,6330349.8407824,0
+CARR.US,D,20220623,000000,34.53,34.8387,34.3308,34.6794,6825889.2114031,0
+CARR.US,D,20220624,000000,35.018,36.253,34.8238,36.1534,15535741.319729,0
+CARR.US,D,20220627,000000,36.2032,36.3825,35.4363,35.9642,3913482.6648865,0
+CARR.US,D,20220628,000000,36.0837,36.8306,35.765,35.8446,5362987.8862392,0
+CARR.US,D,20220629,000000,35.7749,35.8247,35.1574,35.6455,5766508.6145278,0
+CARR.US,D,20220630,000000,35.3765,36.2032,35.1774,35.516,6468464.655051,0
+CARR.US,D,20220701,000000,35.6255,36.1136,35.2368,35.8546,4231456.89034,0
+CARR.US,D,20220705,000000,35.267,35.9442,34.8686,35.9243,4432313.1028218,0
+CARR.US,D,20220706,000000,36.1534,36.2629,35.6255,36.0339,3866321.1904359,0
+CARR.US,D,20220707,000000,36.1136,36.2928,35.6554,36.253,3688533.1450254,0
+CARR.US,D,20220708,000000,36.2629,36.3576,35.7948,35.9243,3360392.8611781,0
+CARR.US,D,20220711,000000,35.765,36.6813,35.5658,36.3825,4218234.4880697,0
+CARR.US,D,20220712,000000,36.3924,37.0398,35.7859,35.9841,3356596.528656,0
+CARR.US,D,20220713,000000,35.3765,35.8297,35.0578,35.5857,2357220.275655,0
+CARR.US,D,20220714,000000,34.8586,35.5459,34.5499,35.4662,3522739.5424368,0
+CARR.US,D,20220715,000000,35.9741,36.1036,35.4214,35.8546,3437851.69978,0
+CARR.US,D,20220718,000000,35.9542,36.1833,35.2471,35.4064,2604150.5708599,0
+CARR.US,D,20220719,000000,35.8546,37.1494,35.7849,37.0199,2686910.8206538,0
+CARR.US,D,20220720,000000,37,37.3784,36.8157,37.239,2590176.1312822,0
+CARR.US,D,20220721,000000,37.2489,38.1603,37.0697,38.1154,2811135.5359773,0
+CARR.US,D,20220722,000000,38.2449,38.4839,37.9113,38.3445,4311661.8197772,0
+CARR.US,D,20220725,000000,38.215,38.4541,37.7992,38.0756,4109353.7435485,0
+CARR.US,D,20220726,000000,37.7469,38.1005,37.0199,37.9362,5452716.2787741,0
+CARR.US,D,20220727,000000,38.1652,39.4998,37.8764,39.3803,5473609.6623904,0
+CARR.US,D,20220728,000000,39.7389,39.8982,38.0009,39.3205,6656685.8375251,0
+CARR.US,D,20220729,000000,39.5695,40.4609,39.1114,40.3663,4796844.3615256,0
+CARR.US,D,20220801,000000,39.9878,40.8693,39.9878,40.4061,4013395.1888079,0
+CARR.US,D,20220802,000000,40.2468,40.9738,40.0426,40.2468,6535166.0467758,0
+CARR.US,D,20220803,000000,40.3464,40.7049,39.7389,40.5954,4726728.1782357,0
+CARR.US,D,20220804,000000,40.6352,41.7298,40.6253,41.6411,5403523.600755,0
+CARR.US,D,20220805,000000,41.3822,41.7607,41.1133,41.7109,5596703.811615,0
+CARR.US,D,20220808,000000,42.0594,42.4977,41.7407,41.7706,4153189.7873424,0
+CARR.US,D,20220809,000000,41.4917,41.7308,41.3125,41.5913,4738181.4353317,0
+CARR.US,D,20220810,000000,42.4678,43.0106,42.3582,42.6869,3451612.2756108,0
+CARR.US,D,20220811,000000,42.8861,43.7329,42.8463,42.8761,4123805.1093225,0
+CARR.US,D,20220812,000000,43.0853,43.8223,42.8761,43.7924,3581144.4264571,0
+CARR.US,D,20220815,000000,43.5833,44.3253,43.3442,44.2306,3316298.7752107,0
+CARR.US,D,20220816,000000,43.8821,44.4199,43.7825,44.2107,2440344.9974683,0
+CARR.US,D,20220817,000000,43.6829,44.2804,43.6032,43.9518,2416008.7087426,0
+CARR.US,D,20220818,000000,44.0514,44.2257,43.8123,44.1211,2079926.3486589,0
+CARR.US,D,20220819,000000,43.8223,43.902,42.1541,42.3084,6078342.0386839,0
+CARR.US,D,20220822,000000,41.7208,41.7607,41.2328,41.4519,5665624.1652213,0
+CARR.US,D,20220823,000000,41.4519,41.6909,41.0236,41.2926,4919464.5967194,0
+CARR.US,D,20220824,000000,41.2826,41.6013,41.1581,41.4917,3078860.8173939,0
+CARR.US,D,20220825,000000,41.8304,42.0843,41.432,41.8204,3461170.8806388,0
+CARR.US,D,20220826,000000,41.9997,42.0694,40.0327,40.0775,2680230.8417409,0
+CARR.US,D,20220829,000000,39.6791,40.1123,39.5695,39.5795,3853230.3193902,0
+CARR.US,D,20220830,000000,39.6492,39.9281,39.0616,39.1512,6118826.5463871,0
+CARR.US,D,20220831,000000,39.4102,39.445,38.8026,38.962,7336306.6712365,0
+CARR.US,D,20220901,000000,38.8724,39.6592,38.8099,39.6293,7032081.9770071,0
+CARR.US,D,20220902,000000,40.5356,40.6253,39.1961,39.4201,3616327.5229683,0
+CARR.US,D,20220906,000000,39.5795,40.1472,39.0118,40.1372,4200637.4175108,0
+CARR.US,D,20220907,000000,40.2667,41.3573,40.187,41.3324,3215565.9382318,0
+CARR.US,D,20220908,000000,40.9738,41.9897,40.8842,41.9499,3978405.8749407,0
+CARR.US,D,20220909,000000,42.0993,42.4877,41.7607,41.9997,3473316.9357883,0
+CARR.US,D,20220912,000000,42.3084,42.5873,41.7905,42.1192,3359583.5927272,0
+CARR.US,D,20220913,000000,41.0535,41.6212,40.6452,40.7149,3472114.0777186,0
+CARR.US,D,20220914,000000,40.6551,40.7547,39.5994,40.0177,4469973.203388,0
+CARR.US,D,20220915,000000,39.8384,40.4958,39.714,40.2368,3873358.6129822,0
+CARR.US,D,20220916,000000,39.9082,39.9082,37.9561,38.2847,7601348.1132372,0
+CARR.US,D,20220919,000000,37.986,38.7329,37.8764,38.6632,3637140.5821726,0
+CARR.US,D,20220920,000000,38.3345,38.4341,37.0996,37.6573,4295383.0736302,0
+CARR.US,D,20220921,000000,37.9063,38.5537,37.3037,37.3585,3844045.222878,0
+CARR.US,D,20220922,000000,37.0996,37.229,36.0438,36.0538,3444535.6949136,0
+CARR.US,D,20220923,000000,35.8048,36.243,35.4836,35.9642,3611803.2504624,0
+CARR.US,D,20220926,000000,35.7251,36.0339,34.8088,35.1375,3297862.3145464,0
+CARR.US,D,20220927,000000,35.5757,35.6355,34.8686,35.4064,4352383.2844957,0
+CARR.US,D,20220928,000000,35.4463,37.0348,35.3367,36.751,4544655.8295001,0
+CARR.US,D,20220929,000000,36.3327,36.4522,35.2072,35.4761,4367628.8578933,0
+CARR.US,D,20220930,000000,35.5957,36.2082,35.3168,35.4164,4577680.2074388,0
+CARR.US,D,20221003,000000,35.7849,37.0697,35.5508,36.6613,3197416.6373404,0
+CARR.US,D,20221004,000000,37.2987,38.474,37.239,38.4242,3989778.8076247,0
+CARR.US,D,20221005,000000,37.7668,38.3744,37.5378,38.0457,2835078.2350842,0
+CARR.US,D,20221006,000000,37.8366,38.0557,36.8306,37.0597,5614792.8691974,0
+CARR.US,D,20221007,000000,36.5518,36.8107,34.8786,35.1873,9038324.7344281,0
+CARR.US,D,20221010,000000,35.506,35.8994,35.2371,35.4562,4814387.2131064,0
+CARR.US,D,20221011,000000,35.3068,35.8048,34.8238,35.008,5132638.5577813,0
+CARR.US,D,20221012,000000,35.0479,35.2471,34.6296,34.7391,4081872.754093,0
+CARR.US,D,20221013,000000,33.7531,34.9981,32.9663,34.7092,7790707.8942514,0
+CARR.US,D,20221014,000000,34.9582,35.6654,34.2013,34.4304,8555014.7555344,0
+CARR.US,D,20221017,000000,35.3765,35.8446,34.779,35.4064,8531843.1707827,0
+CARR.US,D,20221018,000000,36.3426,36.6613,35.7052,36.1733,4246615.1109396,0
+CARR.US,D,20221019,000000,35.6753,35.745,34.4304,34.7491,4603532.619441,0
+CARR.US,D,20221020,000000,34.7491,35.1176,33.793,33.9224,4317652.0128021,0
+CARR.US,D,20221021,000000,34.0619,35.2072,33.8179,35.0479,4429054.94386,0
+CARR.US,D,20221024,000000,35.3367,35.9193,35.0678,35.7052,3776719.3088499,0
+CARR.US,D,20221025,000000,35.6355,37.1743,35.6355,37.1394,5162572.4539683,0
+CARR.US,D,20221026,000000,37.2191,37.7768,36.9302,36.99,4973098.2106669,0
+CARR.US,D,20221027,000000,38.05,38.59,37.53,37.88,7529894,0
+CARR.US,D,20221028,000000,37.62,39.98,37.44,39.95,5534129,0
+CARR.US,D,20221031,000000,39.51,39.99,39.425,39.76,5508166,0
+CARR.US,D,20221101,000000,40.32,40.45,39.41,39.71,5129135,0
+CARR.US,D,20221102,000000,39.73,40.96,39.1,39.12,5876877,0
+CARR.US,D,20221103,000000,38.09,39.76,37.94,39.37,4270609,0
+CARR.US,D,20221104,000000,40.22,40.37,39.44,40.28,3400594,0
+CARR.US,D,20221107,000000,40.41,41.12,40.12,41.04,3730340,0
+CARR.US,D,20221108,000000,41.19,41.885,40.905,41.41,3359846,0
+CARR.US,D,20221109,000000,41.06,41.36,40.275,40.34,2803182,0
+CARR.US,D,20221110,000000,42.33,43.73,42.2,43.48,5863489,0
+CARR.US,D,20221111,000000,43.4,44.7523,43.1989,44.44,4760252,0
+CARR.US,D,20221114,000000,44.01,44.43,43.59,43.61,3731598,0
+CARR.US,D,20221115,000000,44.52,44.89,43.85,44.35,3127794,0
+CARR.US,D,20221116,000000,44.35,44.5,43.54,43.86,2936201,0
+CARR.US,D,20221117,000000,43.24,43.32,42.13,43.04,3077835,0
+CARR.US,D,20221118,000000,43.93,44.2216,43.36,43.92,4272742,0
+CARR.US,D,20221121,000000,43.88,44.05,43.6,43.89,2477087,0
+CARR.US,D,20221122,000000,44.25,44.3,43.745,44.04,3125525,0
+CARR.US,D,20221123,000000,44.11,44.63,43.81,44.16,2606673,0
+CARR.US,D,20221125,000000,44.2,44.41,44.1,44.21,986255,0
+CARR.US,D,20221128,000000,43.85,44.2,43.14,43.31,2371097,0
+CARR.US,D,20221129,000000,43.17,43.73,43.08,43.52,3259907,0
+CARR.US,D,20221130,000000,43.37,44.39,42.145,44.32,8731293,0
+CARR.US,D,20221201,000000,44.82,45.22,44.395,44.93,4361501,0
+CARR.US,D,20221202,000000,44.14,45,43.92,44.68,3857089,0
+CARR.US,D,20221205,000000,43.97,44.045,43.2,43.76,3726172,0
+CARR.US,D,20221206,000000,43.85,43.95,42.49,43.02,2505205,0
+CARR.US,D,20221207,000000,43.05,43.61,42.75,43.08,3973987,0
+CARR.US,D,20221208,000000,43.24,43.755,43.12,43.47,2524165,0
+CARR.US,D,20221209,000000,43.36,43.6,42.95,43.02,3065243,0
+CARR.US,D,20221212,000000,42.61,43.305,42.385,43.26,3593703,0
+CARR.US,D,20221213,000000,44.72,45,43.8,44.32,6015568,0
+CARR.US,D,20221214,000000,44.59,44.62,43.35,43.8,4044981,0
+CARR.US,D,20221215,000000,43.14,43.29,42.07,42.46,4416799,0
+CARR.US,D,20221216,000000,41.96,42.2,41.52,41.75,5812704,0
+CARR.US,D,20221219,000000,41.84,42.13,41.175,41.5,3217514,0
+CARR.US,D,20221220,000000,41.36,41.64,41.24,41.37,2909387,0
+CARR.US,D,20221221,000000,41.73,42.22,41.56,42.09,2578759,0
+CARR.US,D,20221222,000000,41.54,42.02,41.03,41.68,2885235,0
+CARR.US,D,20221223,000000,41.53,41.815,41.28,41.79,1875057,0
+CARR.US,D,20221227,000000,41.68,42.41,41.61,41.87,2228925,0
+CARR.US,D,20221228,000000,41.84,42.03,40.94,40.96,2107104,0
+CARR.US,D,20221229,000000,41.4,41.99,41.09,41.85,1966262,0
+CARR.US,D,20221230,000000,41.42,41.69,40.83,41.25,2248776,0
+CARR.US,D,20230103,000000,41.94,42.09,41.145,41.61,2866079,0
+CARR.US,D,20230104,000000,42.37,42.58,41.735,42.03,3491944,0
+CARR.US,D,20230105,000000,41.51,42.08,41.12,41.53,3890980,0
+CARR.US,D,20230106,000000,41.87,43.35,41.73,43.13,2726786,0
+CARR.US,D,20230109,000000,43.31,44.205,42.98,43.5,3384865,0
+CARR.US,D,20230110,000000,43.75,44.09,43.18,44,3421035,0
+CARR.US,D,20230111,000000,44.4,45.25,44.27,45.19,5300497,0
+CARR.US,D,20230112,000000,45.5,45.67,44.92,45.25,3275774,0
+CARR.US,D,20230113,000000,45.04,46.06,45.01,45.87,2826955,0
+CARR.US,D,20230117,000000,45.91,46.135,45.305,45.43,3619916,0
+CARR.US,D,20230118,000000,45.65,45.655,43.39,43.52,5291456,0
+CARR.US,D,20230119,000000,43.14,43.14,41.89,41.91,4846734,0
+CARR.US,D,20230120,000000,42,42.645,41.77,42.57,5217491,0
+CARR.US,D,20230123,000000,42.59,43.285,42.43,43.28,3633120,0
+CARR.US,D,20230124,000000,43.33,44.03,42.86,43.7,4191615,0
+CARR.US,D,20230125,000000,43.19,43.605,42.8,43.51,2911703,0
+CARR.US,D,20230126,000000,43.79,44,43.17,43.65,2460148,0
+CARR.US,D,20230127,000000,43.49,43.99,43.38,43.62,1868924,0
+CARR.US,D,20230130,000000,43.38,43.99,43.38,43.58,2620898,0
+CARR.US,D,20230131,000000,44.2,45.61,44.035,45.53,4687693,0
+CARR.US,D,20230201,000000,45.16,46.565,44.63,46.14,5878919,0
+CARR.US,D,20230202,000000,46.74,47.485,46.545,47.13,3979200,0
+CARR.US,D,20230203,000000,46.54,47.4075,46.36,46.89,3448375,0
+CARR.US,D,20230206,000000,46.29,46.74,45.92,46.15,4829560,0
+CARR.US,D,20230207,000000,43.74,44.66,43.55,44.39,8139910,0
+CARR.US,D,20230208,000000,44.74,45.35,44.32,45.06,5003746,0
+CARR.US,D,20230209,000000,45.45,46.02,44.87,44.92,3883964,0
+CARR.US,D,20230210,000000,44.67,45.015,44.42,44.83,3360462,0
+CARR.US,D,20230213,000000,44.93,45.64,44.8,45.44,3192999,0
+CARR.US,D,20230214,000000,45.21,45.5989,44.78,45.13,3001154,0
+CARR.US,D,20230215,000000,44.65,45.5,44.605,45.48,2492198,0
+CARR.US,D,20230216,000000,44.59,45.63,44.465,45.23,3865854,0
+CARR.US,D,20230217,000000,45.06,45.28,44.57,45.22,2520934,0
+CARR.US,D,20230221,000000,44.74,44.88,43.655,43.83,4145959,0
+CARR.US,D,20230222,000000,44.06,44.25,43.395,43.6,4776695,0
+CARR.US,D,20230223,000000,43.92,44.58,43.74,44.45,5376569,0
+CARR.US,D,20230224,000000,43.82,44.455,43.6,44.25,3080501,0
+CARR.US,D,20230227,000000,44.75,45.11,44.55,44.96,3543270,0
+CARR.US,D,20230228,000000,44.85,45.66,44.805,45.03,8580590,0
+CARR.US,D,20230301,000000,44.89,45.67,44.85,45.59,5315624,0
+CARR.US,D,20230302,000000,45.24,46.2,45.17,46.09,4663012,0
+CARR.US,D,20230303,000000,46.45,47.92,46.32,47.79,5822709,0
+CARR.US,D,20230306,000000,47.79,48.675,47.54,48.38,8572460,0
+CARR.US,D,20230307,000000,48.4,49.17,47.49,47.55,7577947,0
+CARR.US,D,20230308,000000,47.74,47.93,46.915,47.39,4278500,0
+CARR.US,D,20230309,000000,47.46,47.515,46.06,46.15,4393764,0
+CARR.US,D,20230310,000000,46.2,46.75,45.135,45.64,6072827,0
+CARR.US,D,20230313,000000,45.12,45.42,44.53,44.75,5558690,0
+CARR.US,D,20230314,000000,45.68,46.485,45.2,45.75,5854282,0
+CARR.US,D,20230315,000000,44.73,44.99,42.34,43.31,8194718,0
+CARR.US,D,20230316,000000,43.07,44.74,42.73,44.48,5228830,0
+CARR.US,D,20230317,000000,44.215,44.37,43,43.75,8427488,0
+CARR.US,D,20230320,000000,44.12,45.15,43.98,44.99,3888727,0
+CARR.US,D,20230321,000000,45.61,45.957,44.97,45.2,4283235,0
+CARR.US,D,20230322,000000,45.17,45.64,44.11,44.18,4161586,0
+CARR.US,D,20230323,000000,44.23,45.2,43.87,44.3,4330624,0
+CARR.US,D,20230324,000000,43.69,43.93,43.01,43.92,5157611,0
+CARR.US,D,20230327,000000,44.69,44.86,44.0609,44.3,3387266,0
+CARR.US,D,20230328,000000,45.42,45.52,44.52,44.75,2276390,0
+CARR.US,D,20230329,000000,45.26,45.6,45,45.38,3278375,0
+CARR.US,D,20230330,000000,45.66,45.85,44.98,45.09,4046914,0
+CARR.US,D,20230331,000000,45.76,46.08,45.325,45.75,4795802,0
+CARR.US,D,20230403,000000,45.51,45.96,45.23,45.69,4055305,0
+CARR.US,D,20230404,000000,45.6,45.74,42.645,42.89,7067612,0
+CARR.US,D,20230405,000000,43.18,43.18,41.705,42.1,6323080,0
+CARR.US,D,20230406,000000,42.11,42.31,41.29,41.8,4862079,0
+CARR.US,D,20230410,000000,41.8,42.32,41.48,42.3,2859559,0
+CARR.US,D,20230411,000000,42.44,44.95,42.34,43.52,10206089,0
+CARR.US,D,20230412,000000,44,44.345,43.58,43.86,4310384,0
+CARR.US,D,20230413,000000,43.76,44.315,43.1,44.1,4686875,0
+CARR.US,D,20230414,000000,44.32,44.87,43.865,44.3,4449530,0
+CARR.US,D,20230417,000000,44.5,44.92,44.35,44.77,3442750,0
+CARR.US,D,20230418,000000,45.25,45.44,44.545,44.81,3688689,0
+CARR.US,D,20230419,000000,44.53,45.11,44.5114,44.98,4034671,0
+CARR.US,D,20230420,000000,44.78,45.485,44.55,45.38,4965966,0
+CARR.US,D,20230421,000000,45.38,45.53,45.02,45.22,4338820,0
+CARR.US,D,20230424,000000,45.37,47.21,41.54,41.93,20848641,0
+CARR.US,D,20230425,000000,42.78,43.3,42.11,42.32,10038364,0
+CARR.US,D,20230426,000000,41.19,41.46,40.4,40.65,13613371,0
+CARR.US,D,20230427,000000,41.14,41.535,40.475,41.46,9896054,0
+CARR.US,D,20230428,000000,41.56,42.29,41.46,41.82,5991179,0
+CARR.US,D,20230501,000000,41.62,41.96,41.035,41.17,5322508,0
+CARR.US,D,20230502,000000,41.48,41.85,40.35,41.82,7361760,0
+CARR.US,D,20230503,000000,41.9,42.555,40.82,41.09,6212559,0
+CARR.US,D,20230504,000000,40.65,41.11,40.28,41.1,7327745,0
+CARR.US,D,20230505,000000,41.93,42.48,41.7,42.38,6582248,0
+CARR.US,D,20230508,000000,42.89,43.04,42.21,42.6,6666806,0
+CARR.US,D,20230509,000000,42.51,43.08,42.37,42.78,5663059,0
+CARR.US,D,20230510,000000,43.38,43.54,42.48,43.08,6608955,0
+CARR.US,D,20230511,000000,43.09,43.13,42.56,42.83,4128787,0
+CARR.US,D,20230512,000000,42.89,43.09,41.8005,42.4,4160567,0
+CARR.US,D,20230515,000000,42.12,42.89,41.955,42.81,4415370,0
+CARR.US,D,20230516,000000,42.44,42.86,42.02,42.15,7685535,0
+CARR.US,D,20230517,000000,42.37,43.235,42.35,42.9,4742946,0
+CARR.US,D,20230518,000000,42.71,43.39,42.595,43.27,2763739,0
+CARR.US,D,20230519,000000,43.64,43.68,42.46,42.79,4903476,0
+CARR.US,D,20230522,000000,42.71,43.1,42.28,42.43,3979117,0
+CARR.US,D,20230523,000000,41.99,42.31,41.26,41.51,4141381,0
+CARR.US,D,20230524,000000,41.47,41.59,40.965,41.3,6428372,0
+CARR.US,D,20230525,000000,41.61,41.69,40.99,41.2,5394456,0
+CARR.US,D,20230526,000000,41.52,41.6,40.73,40.89,4816131,0
+CARR.US,D,20230530,000000,40.98,41.82,40.54,41.75,7229628,0
+CARR.US,D,20230531,000000,41.17,41.5,40.49,40.9,10124021,0
+CARR.US,D,20230601,000000,41.04,41.53,40.71,41.5,3883770,0
+CARR.US,D,20230602,000000,42.08,43.635,41.98,43.44,6509742,0
+CARR.US,D,20230605,000000,43.57,43.57,42.89,43.2,3802240,0
+CARR.US,D,20230606,000000,43.15,44.19,43.01,43.85,3256777,0
+CARR.US,D,20230607,000000,43.99,45.62,43.86,45.6,7062900,0
+CARR.US,D,20230608,000000,44.1,45.62,44.1,45.6,6124135,0
+CARR.US,D,20230609,000000,45.83,45.89,44.72,45.3,5920391,0
+CARR.US,D,20230612,000000,45.28,46.06,44.9,45.83,5371569,0
+CARR.US,D,20230613,000000,46.5,46.87,46.35,46.77,4301519,0
+CARR.US,D,20230614,000000,47.13,47.22,45.79,46.16,7079008,0
+CARR.US,D,20230615,000000,45.81,46.72,45.4,46.54,5493562,0
+CARR.US,D,20230616,000000,47.3,47.41,46.53,46.88,9587818,0
+CARR.US,D,20230620,000000,46.53,47.63,46.45,47.61,6529753,0
+CARR.US,D,20230621,000000,47.38,48.42,47.28,48.22,7084391,0
+CARR.US,D,20230622,000000,47.99,48.06,47.57,47.86,5804251,0
+CARR.US,D,20230623,000000,47.52,48.43,47.26,48.05,5924068,0
+CARR.US,D,20230626,000000,48.06,49,48.06,48.63,5073171,0
+CARR.US,D,20230627,000000,48.99,49.595,48.72,49.49,4387423,0
+CARR.US,D,20230628,000000,49.25,49.63,49.11,49.32,3325641,0
+CARR.US,D,20230629,000000,49.31,49.69,49.2,49.49,5287647,0
+CARR.US,D,20230630,000000,49.64,50.085,49.42,49.71,4307532,0
+CARR.US,D,20230703,000000,49.73,50.165,49.54,50.04,2039348,0
+CARR.US,D,20230705,000000,49.93,50.16,49.225,49.24,2612201,0
+CARR.US,D,20230706,000000,49.04,49.15,48.35,49.07,4294220,0
+CARR.US,D,20230707,000000,48.82,49.92,48.82,49.33,2885836,0
+CARR.US,D,20230710,000000,49.535,51.28,49.51,51.26,5221437,0
+CARR.US,D,20230711,000000,51.52,53.03,51.51,53,8662677,0
+CARR.US,D,20230712,000000,53.51,53.9,52.64,53.12,7832605,0
+CARR.US,D,20230713,000000,53.27,53.54,52.73,53.12,4948258,0
+CARR.US,D,20230714,000000,53,54.055,52.8,53.84,6196378,0
+CARR.US,D,20230717,000000,53.85,54.71,53.505,54.56,6000044,0
+CARR.US,D,20230718,000000,54.66,55.26,54.65,55.24,4199704,0
+CARR.US,D,20230719,000000,55.04,55.58,54.795,55.23,6122636,0
+CARR.US,D,20230720,000000,55.5,55.5,54.26,54.67,5500676,0
+CARR.US,D,20230721,000000,54.59,54.6127,53.44,53.75,6365519,0
+CARR.US,D,20230724,000000,53.55,54.5,53.5,53.81,3560108,0
+CARR.US,D,20230725,000000,53.5,54.21,53.37,53.91,3914568,0
+CARR.US,D,20230726,000000,53.69,54.44,53.635,54.43,6769249,0
+CARR.US,D,20230727,000000,53.64,57.13,53.64,56.75,9557214,0
+CARR.US,D,20230728,000000,57.38,59.17,57.24,58.99,8727343,0
+CARR.US,D,20230731,000000,58.98,59.8,58.79,59.55,6154628,0
+CARR.US,D,20230801,000000,59.35,60.04,59.06,59.8,4087258,0
+CARR.US,D,20230802,000000,59.55,59.61,58.47,58.98,4812031,0
+CARR.US,D,20230803,000000,59,59,58.045,58.1,5041568,0
+CARR.US,D,20230804,000000,58.44,58.44,56.45,57.08,7313864,0
+CARR.US,D,20230807,000000,57.32,58.31,57.085,58.1,3583451,0
+CARR.US,D,20230808,000000,57.41,57.545,56.24,57.39,3318759,0
+CARR.US,D,20230809,000000,57.3,57.3,55.6,56.16,5306720,0
+CARR.US,D,20230810,000000,56.25,56.56,55.285,55.4,3643455,0
+CARR.US,D,20230811,000000,55.28,56.04,55.03,55.54,3291851,0
+CARR.US,D,20230814,000000,55.09,56.31,55.03,56.02,4056764,0
+CARR.US,D,20230815,000000,55.64,55.89,55.3,55.41,3548454,0
+CARR.US,D,20230816,000000,55.26,56.09,54.29,54.47,4872203,0
+CARR.US,D,20230817,000000,54.35,54.38,52.62,53.05,7003293,0
+CARR.US,D,20230818,000000,52.75,53.59,52.615,53.39,4763806,0
+CARR.US,D,20230821,000000,53.17,53.725,52.85,53.57,3843893,0
+CARR.US,D,20230822,000000,53.91,54.105,53.55,53.8,3296970,0
+CARR.US,D,20230823,000000,53.96,55.76,53.945,55.23,5731468,0
+CARR.US,D,20230824,000000,55.04,55.815,53.88,53.93,4317975,0
+CARR.US,D,20230825,000000,54.48,55.46,53.84,55.02,3650659,0
+CARR.US,D,20230828,000000,55.47,56.11,55.32,55.57,2735287,0
+CARR.US,D,20230829,000000,55.41,56.88,55.29,56.76,2976774,0
+CARR.US,D,20230830,000000,56.75,57.4,56.73,57.18,3026775,0
+CARR.US,D,20230831,000000,57.3,58.08,57.3,57.45,5110484,0
+CARR.US,D,20230901,000000,57.73,58.26,57.59,57.94,2427984,0
+CARR.US,D,20230905,000000,57.88,58.26,56.03,56.42,3240790,0
+CARR.US,D,20230906,000000,56.4,57.26,56.05,56.4,4024485,0
+CARR.US,D,20230907,000000,56.12,57.49,55.84,57.25,3564480,0
+CARR.US,D,20230908,000000,57.2,59.25,57.11,58.66,7177217,0
+CARR.US,D,20230911,000000,59.05,59.49,58.23,58.94,4608687,0
+CARR.US,D,20230912,000000,58.74,59.2,56.27,56.58,6302568,0
+CARR.US,D,20230913,000000,56.45,56.53,54.61,55.24,6016913,0
+CARR.US,D,20230914,000000,55.52,55.795,53.63,54.76,5495672,0
+CARR.US,D,20230915,000000,54.33,54.76,53.88,54.46,6098881,0
+CARR.US,D,20230918,000000,54.29,55.04,54.115,54.39,2859215,0
+CARR.US,D,20230919,000000,54.15,54.58,52.16,53.85,5644064,0
+CARR.US,D,20230920,000000,54.3,54.72,53.76,53.83,2856752,0
+CARR.US,D,20230921,000000,53.28,53.5,52.28,52.56,4185640,0
+CARR.US,D,20230922,000000,52.81,53.39,52.4,52.87,3466513,0
+CARR.US,D,20230925,000000,52.82,53.73,52.58,53.58,3203035,0
+CARR.US,D,20230926,000000,53.1,54.695,52.2,52.72,7229226,0
+CARR.US,D,20230927,000000,53.42,55.38,53.41,55.08,7201417,0
+CARR.US,D,20230928,000000,55,57.12,54.97,55.94,5619064,0
+CARR.US,D,20230929,000000,56.38,56.5,54.93,55.2,3883769,0
+CARR.US,D,20231002,000000,55.01,55.65,54.14,54.56,3948038,0
+CARR.US,D,20231003,000000,54.24,54.45,52.9,53.52,4471928,0
+CARR.US,D,20231004,000000,53.7,54.845,53.17,54.61,4563329,0
+CARR.US,D,20231005,000000,53.14,54.27,53.02,53.51,5156458,0
+CARR.US,D,20231006,000000,51.84,54.64,51.51,54.28,5394314,0
+CARR.US,D,20231009,000000,53.94,55.07,53.37,55.02,2259538,0
+CARR.US,D,20231010,000000,55.47,56.1,54.89,55.42,2667027,0
+CARR.US,D,20231011,000000,55.46,56.195,55.31,56.04,2078674,0
+CARR.US,D,20231012,000000,55.12,55.515,54.17,54.48,4401802,0
+CARR.US,D,20231013,000000,54.42,54.66,52.265,52.56,5447272,0
+CARR.US,D,20231016,000000,53.39,54.07,53.02,53.15,5269144,0
+CARR.US,D,20231017,000000,52.66,53.37,52.34,52.9,7323188,0
+CARR.US,D,20231018,000000,52.03,52.08,50.02,50.15,5847208,0
+CARR.US,D,20231019,000000,49.91,50.59,48.79,49,6619913,0
+CARR.US,D,20231020,000000,48.97,48.98,47.78,48.28,6322153,0
+CARR.US,D,20231023,000000,48.4,49.24,48.07,48.5,4821872,0
+CARR.US,D,20231024,000000,48.84,49.12,47.95,48.15,5126761,0
+CARR.US,D,20231025,000000,47.87,48.31,46.81,47.04,10203156,0
+CARR.US,D,20231026,000000,48.91,50,46.19,46.4,9527565,0
+CARR.US,D,20231027,000000,46.11,46.72,45.68,46.5,6082502,0
+CARR.US,D,20231030,000000,46.96,47.71,46.77,47.37,5355780,0
+CARR.US,D,20231031,000000,47.34,48.09,47.12,47.66,5035101,0
+CARR.US,D,20231101,000000,48.03,50.02,47.635,49.66,5725600,0
+CARR.US,D,20231102,000000,50.74,50.99,49.81,49.97,5897439,0
+CARR.US,D,20231103,000000,50.92,52.42,50.47,50.53,4212084,0
+CARR.US,D,20231106,000000,50.42,50.63,49.92,50.27,3496700,0
+CARR.US,D,20231107,000000,50.12,50.49,49.6205,50.45,3605542,0
+CARR.US,D,20231108,000000,50.56,51,50.3575,50.95,3607789,0
+CARR.US,D,20231109,000000,51.29,51.31,50.31,50.43,3935458,0
+CARR.US,D,20231110,000000,50.98,51.64,50.6435,51.5,2578011,0
+CARR.US,D,20231113,000000,51.14,51.5,50.67,50.94,3827294,0
+CARR.US,D,20231114,000000,52.23,53.71,52.04,52.81,4749883,0
+CARR.US,D,20231115,000000,52.72,53.3,52.32,52.35,5927628,0
+CARR.US,D,20231116,000000,52.12,52.73,51.93,52.68,4172864,0
+CARR.US,D,20231117,000000,52.98,53.345,52.555,53.22,2855544,0
+CARR.US,D,20231120,000000,53.25,54.19,53.01,53.59,4876586,0
+CARR.US,D,20231121,000000,53.15,53.3,52.52,52.73,3030067,0
+CARR.US,D,20231122,000000,52.79,53,52.44,52.75,2217570,0
+CARR.US,D,20231124,000000,52.6,53.02,52.6,52.98,710796,0
+CARR.US,D,20231127,000000,52.65,52.84,51.94,52.14,2709320,0
+CARR.US,D,20231128,000000,52.14,52.27,51.31,51.63,3067747,0
+CARR.US,D,20231129,000000,52.25,52.97,51.71,52.21,4059209,0
+CARR.US,D,20231130,000000,52,52.06,51.2,51.96,9300769,0
+CARR.US,D,20231201,000000,52.13,53.34,52.08,53.22,3099846,0
+CARR.US,D,20231204,000000,52.69,53.49,52.28,53.46,3591028,0
+CARR.US,D,20231205,000000,53.23,53.33,52.435,52.57,2474749,0
+CARR.US,D,20231206,000000,53.23,53.88,52.93,53.01,2571012,0
+CARR.US,D,20231207,000000,53.15,53.15,52.54,52.89,2465023,0
+CARR.US,D,20231208,000000,56.05,56.87,54.67,55.27,10424440,0
+CARR.US,D,20231211,000000,55.31,56.27,55.31,55.95,6106184,0
+CARR.US,D,20231212,000000,55.61,56.45,54.92,56.33,3817187,0
+CARR.US,D,20231213,000000,56.5,56.945,54.38,55.8,5096021,0
+CARR.US,D,20231214,000000,56.33,59.18,56.01,58.81,6488835,0
+CARR.US,D,20231215,000000,58.24,58.58,57.24,57.33,9179507,0
+CARR.US,D,20231218,000000,57.44,57.48,56.4,56.76,3538046,0
+CARR.US,D,20231219,000000,56.9,57.41,56.6,56.99,3905053,0
+CARR.US,D,20231220,000000,56.58,57.53,55.98,56,2351969,0
+CARR.US,D,20231221,000000,56.52,56.95,56.27,56.92,2481699,0
+CARR.US,D,20231222,000000,57.11,57.53,56.715,57.1,1661366,0
+CARR.US,D,20231226,000000,57.28,57.765,57.08,57.44,2377236,0
+CARR.US,D,20231227,000000,57.38,57.98,57.34,57.78,1741767,0
+CARR.US,D,20231228,000000,57.66,58.02,57.55,57.64,1847086,0
+CARR.US,D,20231229,000000,57.42,57.8494,57.25,57.45,1501775,0
+CARR.US,D,20240102,000000,56.89,57.34,56.075,56.45,2912702,0
+CARR.US,D,20240103,000000,55.96,55.96,54.79,54.9,3247673,0
+CARR.US,D,20240104,000000,55.03,56.105,54.9,55.48,3597755,0
+CARR.US,D,20240105,000000,55.69,56.22,55.43,55.72,3123680,0
+CARR.US,D,20240108,000000,56,56.46,55.695,56.42,2561142,0
+CARR.US,D,20240109,000000,55.99,56.92,55.71,56.8,2591476,0
+CARR.US,D,20240110,000000,56.75,57.09,56.31,57.04,2710470,0
+CARR.US,D,20240111,000000,56.91,57.11,56.17,56.86,3145979,0
+CARR.US,D,20240112,000000,57.14,57.36,55.95,56.14,2890686,0
+CARR.US,D,20240116,000000,55.55,56.045,55.16,55.85,2844158,0
+CARR.US,D,20240117,000000,55.42,55.79,54.97,55.06,4077444,0
+CARR.US,D,20240118,000000,55.37,55.87,54.91,55.4,2422797,0
+CARR.US,D,20240119,000000,55.34,56.06,54.71,55.88,4860868,0
+CARR.US,D,20240122,000000,56.16,56.75,55.935,56.32,3123932,0
+CARR.US,D,20240123,000000,56.49,56.635,55.57,55.91,2873592,0
+CARR.US,D,20240124,000000,56.28,56.32,54.93,54.97,2718129,0
+CARR.US,D,20240125,000000,55.63,56.36,55.56,56.31,3052974,0
+CARR.US,D,20240126,000000,56.39,56.47,55.29,55.51,4136832,0
+CARR.US,D,20240129,000000,55.59,56.32,55.2,56.31,3455342,0
+CARR.US,D,20240130,000000,55.9,56.52,55.41,56.33,4502320,0
+CARR.US,D,20240131,000000,56.04,56.34,54.65,54.71,4194186,0
+CARR.US,D,20240201,000000,55.32,55.81,54.555,55.59,5211625,0
+CARR.US,D,20240202,000000,55.13,56.98,54.76,56.78,4190822,0
+CARR.US,D,20240205,000000,56.14,57.5,55.98,56.26,7718641,0
+CARR.US,D,20240206,000000,54.86,56.03,54.25,54.31,8850683,0
+CARR.US,D,20240207,000000,54.9,55.32,53.23,53.83,8359039,0
+CARR.US,D,20240208,000000,54.06,55.1,53.49,55.06,5429468,0
+CARR.US,D,20240209,000000,54.61,56.02,54.61,56.01,5578656,0
+CARR.US,D,20240212,000000,55.72,56.42,55.25,56.04,4302288,0
+CARR.US,D,20240213,000000,54.41,54.73,53.29,53.97,5188743,0
+CARR.US,D,20240214,000000,54.51,55.11,54.1,55,2718321,0
+CARR.US,D,20240215,000000,55.33,56.0852,55.05,56.05,2461473,0
+CARR.US,D,20240216,000000,55.58,55.79,53.89,54,4416134,0
+CARR.US,D,20240220,000000,53.39,53.721,53.13,53.43,5462880,0
+CARR.US,D,20240221,000000,53.64,54.09,53.47,53.77,4205910,0
+CARR.US,D,20240222,000000,54.22,54.22,53.42,53.85,4948503,0
+CARR.US,D,20240223,000000,53.81,54.57,53.39,54.2,4767739,0
+CARR.US,D,20240226,000000,54.13,54.351,53.64,54,7976120,0
+CARR.US,D,20240227,000000,54.48,55.13,53.93,55.04,5249798,0
+CARR.US,D,20240228,000000,54.93,55.63,54.59,54.76,3522221,0
+CARR.US,D,20240229,000000,55.1,55.77,54.77,55.58,10538901,0
+CARR.US,D,20240301,000000,55.22,56.53,55.1326,56.46,5588854,0
+CARR.US,D,20240304,000000,56.63,57.55,55.35,57.15,19223168,0
+CARR.US,D,20240305,000000,56.81,57.23,56.1,56.59,7284235,0
+CARR.US,D,20240306,000000,57.23,58.78,57.23,57.72,6712581,0
+CARR.US,D,20240307,000000,57.6,59.68,57.6,59.55,5869127,0
+CARR.US,D,20240308,000000,59.73,60.87,58.01,58.05,7192455,0
+CARR.US,D,20240311,000000,57.41,57.9,56.45,57.14,3816922,0
+CARR.US,D,20240312,000000,57.37,58.18,56.86,57.9,3577409,0
+CARR.US,D,20240313,000000,57.86,59.02,57.65,57.86,9012079,0
+CARR.US,D,20240314,000000,57.84,58.44,56.73,57.31,8735851,0
+CARR.US,D,20240315,000000,56.71,57.76,56.61,57.05,5401692,0
+CARR.US,D,20240318,000000,57.47,57.79,56.875,57.1,3141504,0
+CARR.US,D,20240319,000000,57.13,58.5,57.03,58.48,4657109,0
+CARR.US,D,20240320,000000,58.55,58.86,58.0101,58.55,3838291,0
+CARR.US,D,20240321,000000,59.11,60.54,58.83,59.82,5456196,0
+CARR.US,D,20240322,000000,59.63,59.91,57.81,57.86,4895749,0
+CARR.US,D,20240325,000000,57.74,57.95,57.13,57.37,3462660,0
+CARR.US,D,20240326,000000,57.26,57.75,57.18,57.54,3645085,0
+CARR.US,D,20240327,000000,57.93,57.99,57.02,57.68,2738153,0
+CARR.US,D,20240328,000000,57.7,58.23,57.5,58.13,2819604,0
+CARR.US,D,20240401,000000,58.12,58.58,57.32,57.4,4747694,0
+CARR.US,D,20240402,000000,57.58,57.62,56.78,56.8,4133690,0
+CARR.US,D,20240403,000000,56.71,57.55,56.54,56.94,3397174,0
+CARR.US,D,20240404,000000,57.5,57.83,55.68,55.85,5987037,0
+CARR.US,D,20240405,000000,56.25,57.0235,55.82,56.44,4731165,0
+CARR.US,D,20240408,000000,56.81,57.96,56.8,57.84,4186641,0
+CARR.US,D,20240409,000000,58.14,58.29,57.12,58.11,2954407,0
+CARR.US,D,20240410,000000,57,57.455,56.4,56.89,3117246,0
+CARR.US,D,20240411,000000,57.07,57.07,56.13,56.62,2949884,0
+CARR.US,D,20240412,000000,55.99,56.925,55.96,56.84,5654105,0
+CARR.US,D,20240415,000000,57.3,57.695,55.34,55.46,3424948,0
+CARR.US,D,20240416,000000,55.22,55.29,54.155,54.76,3170064,0
+CARR.US,D,20240417,000000,55.05,55.39,53.75,54.25,2661804,0
+CARR.US,D,20240418,000000,54.59,54.82,53.35,53.38,3076844,0
+CARR.US,D,20240419,000000,53.58,54.15,53.33,53.54,3576696,0
+CARR.US,D,20240422,000000,53.82,54.505,53.5,53.62,6856023,0
+CARR.US,D,20240423,000000,53.67,55.27,53.66,55.14,6389205,0
+CARR.US,D,20240424,000000,55.25,55.94,54.27,54.77,5190271,0
+CARR.US,D,20240425,000000,56.75,59.97,56.635,59.81,10169065,0
+CARR.US,D,20240426,000000,59.6,60.655,59.4671,60.5,6684176,0
+CARR.US,D,20240429,000000,60.5,62.885,60.5,62.71,9087474,0
+CARR.US,D,20240430,000000,62.71,63.79,61.45,61.49,8036027,0
+CARR.US,D,20240501,000000,61.25,62.5241,60.68,61.12,4240466,0
+CARR.US,D,20240502,000000,61.49,61.67,60.22,60.94,3608512,0
+CARR.US,D,20240503,000000,62.09,62.89,61.3,62.09,3622875,0
+CARR.US,D,20240506,000000,62.78,64.27,62.78,64.06,4583895,0
+CARR.US,D,20240507,000000,64.05,64.69,63.69,64.26,4667507,0
+CARR.US,D,20240508,000000,64.26,64.51,63.95,64.31,2296825,0
+CARR.US,D,20240509,000000,64.3,65.34,64.3,65.24,2662904,0
+CARR.US,D,20240510,000000,65.56,66.32,65.245,65.5,2762878,0
+CARR.US,D,20240513,000000,65.68,65.91,64.26,64.33,3664146,0
+CARR.US,D,20240514,000000,64.86,65.3,64.5,64.96,4128376,0
+CARR.US,D,20240515,000000,65.55,66.15,65.33,65.8,4179982,0
+CARR.US,D,20240516,000000,65.65,66.02,64.95,65,4142427,0
+CARR.US,D,20240517,000000,65.24,65.74,64.83,65.23,2405804,0
+CARR.US,D,20240520,000000,65.26,66.36,65,65.98,3154137,0
+CARR.US,D,20240521,000000,65.83,66.499,65.76,66.22,4427890,0
+CARR.US,D,20240522,000000,65.62,65.86,64.8601,65.35,3669987,0
+CARR.US,D,20240523,000000,66.17,66.3678,64.21,64.35,2769836,0
+CARR.US,D,20240524,000000,64.58,65.67,64.33,65.65,2161625,0
+CARR.US,D,20240528,000000,65.83,66,64.3,64.67,3267828,0
+CARR.US,D,20240529,000000,64,64.09,63.04,63.07,3559254,0
+CARR.US,D,20240530,000000,63.17,63.565,62.815,63.34,2601027,0
+CARR.US,D,20240531,000000,63.43,63.66,61.6245,63.19,6950525,0
+CARR.US,D,20240603,000000,63.92,64,61.23,61.99,4750278,0
+CARR.US,D,20240604,000000,61.78,62.1,60.97,61.27,2784762,0
+CARR.US,D,20240605,000000,61.77,63.27,61.675,63.17,3198209,0
+CARR.US,D,20240606,000000,62.87,63.06,61.81,62.48,2174219,0
+CARR.US,D,20240607,000000,62.17,62.85,61.42,62.71,2323468,0
+CARR.US,D,20240610,000000,62.48,63.09,62.14,62.54,2486366,0
+CARR.US,D,20240611,000000,62.25,62.25,61.245,62,3712747,0
+CARR.US,D,20240612,000000,62.91,64.825,62.91,64.38,3851729,0
+CARR.US,D,20240613,000000,64.24,64.44,63.11,63.99,2373975,0
+CARR.US,D,20240614,000000,63.33,64.355,62.63,64.35,4396241,0
+CARR.US,D,20240617,000000,64.03,65.6,63.7,65.12,5551942,0
+CARR.US,D,20240618,000000,64.63,65.855,64.45,65.72,3335955,0
+CARR.US,D,20240620,000000,65.66,65.9,63.95,64.22,4508604,0
+CARR.US,D,20240621,000000,63.86,63.935,61.64,62.88,6381659,0
+CARR.US,D,20240624,000000,63.85,65.33,62.98,64.63,3802623,0
+CARR.US,D,20240625,000000,64.89,64.99,62.98,63.93,3079345,0
+CARR.US,D,20240626,000000,63.26,63.46,62.36,62.86,3312080,0
+CARR.US,D,20240627,000000,63.28,63.86,62.9,63.23,3027448,0
+CARR.US,D,20240628,000000,63.2,64.36,62.41,63.08,17783854,0
+CARR.US,D,20240701,000000,64.02,64.02,61.86,61.9,2847350,0
+CARR.US,D,20240702,000000,61.88,63.08,61.76,62.83,3241812,0
+CARR.US,D,20240703,000000,62.83,63.56,62.45,63.46,1564635,0
+CARR.US,D,20240705,000000,63.58,63.69,62.47,63.24,1994913,0
+CARR.US,D,20240708,000000,63.47,64.22,62.85,63.13,2123774,0
+CARR.US,D,20240709,000000,63.09,63.43,62.02,62.29,2658602,0
+CARR.US,D,20240710,000000,62.52,63.72,62.29,63.6,2561040,0
+CARR.US,D,20240711,000000,64.58,66.92,64.07,66.41,4800353,0
+CARR.US,D,20240712,000000,66.77,66.99,65.97,66,3043723,0
+CARR.US,D,20240715,000000,67.25,67.7,66.24,67.36,3941655,0
+CARR.US,D,20240716,000000,67.77,70.09,67.7,69.88,4893678,0
+CARR.US,D,20240717,000000,69.08,69.42,67.56,67.58,5157587,0
+CARR.US,D,20240718,000000,67.56,68.84,65.74,67.05,3961138,0
+CARR.US,D,20240719,000000,67.31,67.64,66.02,66.24,2822408,0
+CARR.US,D,20240722,000000,67.05,68.03,66.57,68,2999809,0
+CARR.US,D,20240723,000000,67.82,69.35,67.565,68.27,4602743,0
+CARR.US,D,20240724,000000,67.47,67.82,65.82,65.99,4618213,0
+CARR.US,D,20240725,000000,64.54,66.44,62.505,64.83,7590024,0
+CARR.US,D,20240726,000000,65.8,67.78,65.58,66.77,4351536,0
+CARR.US,D,20240729,000000,67.28,67.795,66.34,67.62,3624624,0
+CARR.US,D,20240730,000000,67.9,68.38,67.02,67.43,2606948,0
+CARR.US,D,20240731,000000,68.93,69.49,67.66,68.11,3509639,0
+CARR.US,D,20240801,000000,67.91,68.44,65.445,66.06,3211867,0
+CARR.US,D,20240802,000000,64.54,65.07,62.6,63.99,3556949,0
+CARR.US,D,20240805,000000,61.5,63.625,61.21,63.55,5121006,0
+CARR.US,D,20240806,000000,63.24,65.15,63.04,64.14,3673168,0
+CARR.US,D,20240807,000000,65,65.55,62.895,63.11,3041036,0
+CARR.US,D,20240808,000000,63.88,64.81,63.42,64.48,2820305,0
+CARR.US,D,20240809,000000,64.37,65,63.91,64.38,2339901,0
+CARR.US,D,20240812,000000,64.43,64.8,63.51,64.29,1996967,0
+CARR.US,D,20240813,000000,64.92,65.53,64.53,65.47,2180805,0
+CARR.US,D,20240814,000000,65.65,66.08,65.15,65.68,3502703,0
+CARR.US,D,20240815,000000,67.03,68.72,67.03,68.4,5329417,0
+CARR.US,D,20240816,000000,68.31,68.86,67.33,67.38,3675719,0
+CARR.US,D,20240819,000000,67.44,68.8,67.44,68.64,2626969,0
+CARR.US,D,20240820,000000,68.67,69.07,68.15,68.56,2136627,0
+CARR.US,D,20240821,000000,68.86,69.935,68.86,69.66,2671346,0
+CARR.US,D,20240822,000000,69.58,69.965,69.06,69.58,1970715,0
+CARR.US,D,20240823,000000,70.32,71.52,70,71.25,2509511,0
+CARR.US,D,20240826,000000,71.59,72.27,71.51,71.7,3804263,0
+CARR.US,D,20240827,000000,71.29,71.83,70.9,71.76,1997088,0
+CARR.US,D,20240828,000000,71.7,72.225,70.81,71.11,2228287,0
+CARR.US,D,20240829,000000,71.6,72.145,70.64,71.09,2671984,0
+CARR.US,D,20240830,000000,71.67,73.04,71.43,72.78,3251053,0
+CARR.US,D,20240903,000000,72.84,73.06,69.81,70.06,2988848,0
+CARR.US,D,20240904,000000,69.86,70,68.6,69.11,3004381,0
+CARR.US,D,20240905,000000,69.12,69.73,68.31,69.04,2535847,0
+CARR.US,D,20240906,000000,69.61,71.24,68.97,69.48,4182643,0
+CARR.US,D,20240909,000000,70.21,71.42,69.79,70.73,2910362,0
+CARR.US,D,20240910,000000,71.39,72.09,71,71.83,3076813,0
+CARR.US,D,20240911,000000,71.76,74.07,70.37,73.67,5269140,0
+CARR.US,D,20240912,000000,73.44,75.51,73.1901,75.37,4624212,0
+CARR.US,D,20240913,000000,75.89,77.48,75.64,76.51,5091893,0
+CARR.US,D,20240916,000000,77.08,77.46,76.13,77.11,3970472,0
+CARR.US,D,20240917,000000,77.5,78,76.68,77.96,3517077,0
+CARR.US,D,20240918,000000,78.33,79.75,77.26,78.19,4182371,0
+CARR.US,D,20240919,000000,80.68,81.24,79.25,80.57,4061784,0
+CARR.US,D,20240920,000000,79.87,80.68,79.49,79.92,5257808,0
+CARR.US,D,20240923,000000,80.27,81.14,79.97,80.88,3580074,0
+CARR.US,D,20240924,000000,81,81.645,80.16,80.41,3520382,0
+CARR.US,D,20240925,000000,80.47,80.835,79.21,79.67,3589227,0
+CARR.US,D,20240926,000000,80.42,80.5205,79.41,79.78,3123664,0
+CARR.US,D,20240927,000000,79.94,81.48,79.875,80.52,2822889,0
+CARR.US,D,20240930,000000,80.375,80.785,79.64,80.49,4659523,0
+CARR.US,D,20241001,000000,80.5,80.5,79.1,79.35,3991406,0
+CARR.US,D,20241002,000000,78.8,80.81,78.5,80.54,3877685,0
+CARR.US,D,20241003,000000,80.39,80.97,79.8,80.05,3427763,0
+CARR.US,D,20241004,000000,80.95,81.0625,79.94,80.8,2538631,0
+CARR.US,D,20241007,000000,80.27,80.565,79.69,80.42,2856707,0
+CARR.US,D,20241008,000000,81.27,81.27,80.52,80.84,2145484,0
+CARR.US,D,20241009,000000,81,82.16,80.575,82.08,3955138,0
+CARR.US,D,20241010,000000,81.07,81.32,80.31,80.43,2958059,0
+CARR.US,D,20241011,000000,80.22,81.98,80.22,81.61,3324528,0
+CARR.US,D,20241014,000000,81.64,82.95,81.54,82.67,2670105,0
+CARR.US,D,20241015,000000,83,83.32,81.51,81.61,2922752,0
+CARR.US,D,20241016,000000,81.14,81.685,80.88,81.05,3326323,0
+CARR.US,D,20241017,000000,81.72,82.42,81.27,81.44,2538652,0
+CARR.US,D,20241018,000000,81.81,81.99,81.21,81.55,2306975,0
+CARR.US,D,20241021,000000,81.53,82.18,81.01,81.38,2364708,0
+CARR.US,D,20241022,000000,81.02,81.3,79.91,80.15,3426118,0
+CARR.US,D,20241023,000000,80.06,81.07,79.73,79.95,4213170,0
+CARR.US,D,20241024,000000,75.7,75.9194,72.75,72.9,10410108,0
+CARR.US,D,20241025,000000,72.59,73.83,72.54,73.72,5301655,0
+CARR.US,D,20241028,000000,74.37,75.895,73.5,75.66,4732403,0
+CARR.US,D,20241029,000000,74.58,74.98,73.98,74.6,3798309,0
+CARR.US,D,20241030,000000,74.34,74.75,73.422,73.6,4332212,0
+CARR.US,D,20241031,000000,73.5,73.79,72.7,72.72,3815780,0
+CARR.US,D,20241101,000000,72.83,73.85,72.49,72.59,3525001,0
+CARR.US,D,20241104,000000,72.34,73.6,72.31,72.4,3104647,0
+CARR.US,D,20241105,000000,72.6,74.1075,72.43,73.9,3474971,0
+CARR.US,D,20241106,000000,74.24,75.48,72.42,75.38,7187924,0
+CARR.US,D,20241107,000000,75.5,76.9,74.91,75.13,4133159,0
+CARR.US,D,20241108,000000,75.35,77.14,75.29,76.68,3403874,0
+CARR.US,D,20241111,000000,76.7,77.09,76.03,76.29,3256688,0
+CARR.US,D,20241112,000000,76.27,76.55,75.07,75.44,4500982,0
+CARR.US,D,20241113,000000,76.51,77.37,76.25,76.4,7806449,0
+CARR.US,D,20241114,000000,76.25,76.78,74.91,74.97,4785997,0
+CARR.US,D,20241115,000000,74,75.36,74,74.53,4600509,0
+CARR.US,D,20241118,000000,74.46,74.91,73.905,74.05,4798531,0
+CARR.US,D,20241119,000000,73.5,74.6852,73.33,74.33,6252896,0
+CARR.US,D,20241120,000000,74.635,75,74.113,74.5,4661982,0
+CARR.US,D,20241121,000000,74.75,76.52,74.465,76.01,9423388,0
+CARR.US,D,20241122,000000,76.11,77.08,75.94,77,4481338,0
+CARR.US,D,20241125,000000,77.715,78.955,77.43,78.87,7261628,0
+CARR.US,D,20241126,000000,78.51,78.51,76.16,76.94,5718708,0
+CARR.US,D,20241127,000000,77.255,77.5,76.5,76.9,4565638,0
+CARR.US,D,20241129,000000,77.66,78.05,77.28,77.37,2001682,0
+CARR.US,D,20241202,000000,77.875,77.99,76.22,76.29,3486848,0
+CARR.US,D,20241203,000000,76.52,76.79,75.46,75.58,2789255,0
+CARR.US,D,20241204,000000,75.52,76.17,74.95,75.38,2771633,0
+CARR.US,D,20241205,000000,75.135,75.5815,73.89,73.99,3246612,0
+CARR.US,D,20241206,000000,74.39,74.72,73.12,73.67,3926809,0
+CARR.US,D,20241209,000000,73.775,73.97,72.5,73.2,3768889,0
+CARR.US,D,20241210,000000,72.945,73.43,72.33,72.81,4644496,0
+CARR.US,D,20241211,000000,73.55,73.9338,73.2823,73.7,3394866,0
+CARR.US,D,20241212,000000,73.85,74.49,73.52,73.54,3637320,0
+CARR.US,D,20241213,000000,74.05,74.305,72.87,73.01,2927651,0
+CARR.US,D,20241216,000000,73.104,73.49,71.4,71.59,6438954,0
+CARR.US,D,20241217,000000,71.195,72.124,70.19,70.28,10450635,0
+CARR.US,D,20241218,000000,70.46,70.67,66.97,67.03,6924027,0
+CARR.US,D,20241219,000000,67.5,68.39,66.63,66.69,6533363,0
+CARR.US,D,20241220,000000,66.7,69.125,66.69,68.49,11226920,0
+CARR.US,D,20241223,000000,68.38,68.94,68,68.79,4040804,0
+CARR.US,D,20241224,000000,68.58,69.56,68.46,69.45,1543435,0
+CARR.US,D,20241226,000000,69.25,70.03,69.064,69.64,3398201,0
+CARR.US,D,20241227,000000,69.12,69.92,68.54,68.9,2812544,0
+CARR.US,D,20241230,000000,67.95,68.68,67.45,68.23,2634547,0
+CARR.US,D,20241231,000000,68.375,68.8,67.93,68.26,2905428,0
+CARR.US,D,20250102,000000,68.17,69.155,67.89,68.33,3680633,0
+CARR.US,D,20250103,000000,68.77,69.51,68.66,69.26,3197717,0
+CARR.US,D,20250106,000000,69.77,70.1887,68.58,68.71,3533026,0
+CARR.US,D,20250107,000000,68.98,69.39,68.02,68.21,4743177,0
+CARR.US,D,20250108,000000,67.65,68.69,67.6,68.45,3798925,0
+CARR.US,D,20250110,000000,67.65,67.88,66.24,66.51,6006508,0
+CARR.US,D,20250113,000000,65.65,67.34,65.27,67.11,5862030,0
+CARR.US,D,20250114,000000,67.93,68.825,67.63,68.4,3409800,0
+CARR.US,D,20250115,000000,69.9,70.22,68.78,68.8,4877702,0
+CARR.US,D,20250116,000000,68.955,70.37,68.955,69.74,4205415,0
+CARR.US,D,20250117,000000,70.5,70.897,69.64,69.66,4601440,0
+CARR.US,D,20250121,000000,70.47,70.9,70.2,70.55,7455779,0
+CARR.US,D,20250122,000000,70.56,70.93,69.965,70.03,5531239,0
+CARR.US,D,20250123,000000,70.15,70.3,69.72,69.88,7828126,0
+CARR.US,D,20250124,000000,69.91,70.52,69.82,70.12,5117838,0
+CARR.US,D,20250127,000000,67.99,68.935,67.23,67.43,7166670,0
+CARR.US,D,20250128,000000,67.92,68.03,67.14,67.3,7965307,0
+CARR.US,D,20250129,000000,65.745,66.1,64.58,64.8,10173236,0
+CARR.US,D,20250130,000000,65.49,66.39,65.265,65.97,5868965,0
+CARR.US,D,20250131,000000,66,66.5,65.25,65.38,4966629,0
+CARR.US,D,20250203,000000,63.59,64.35,62.972,63.15,9035716,0
+CARR.US,D,20250204,000000,64.205,64.56,62.96,63.88,4740748,0
+CARR.US,D,20250205,000000,64.265,65.215,64.04,64.56,4799531,0
+CARR.US,D,20250206,000000,64.94,65.23,64.56,65.21,4182488,0
+CARR.US,D,20250207,000000,65.205,65.65,63.54,64.17,7046606,0
+CARR.US,D,20250210,000000,64.99,66.38,64.51,66.23,8101020,0
+CARR.US,D,20250211,000000,64.5,65.785,63.3,65.16,9232130,0
+CARR.US,D,20250212,000000,63.69,64.19,62.76,63.6,6519248,0
+CARR.US,D,20250213,000000,64.01,64.04,63.22,63.67,6718331,0
+CARR.US,D,20250214,000000,64,65.35,63.86,65.13,6754467,0
+CARR.US,D,20250218,000000,65.39,66.77,64.89,66.59,7756173,0
+CARR.US,D,20250219,000000,66.38,66.59,65.875,65.98,5168356,0
+CARR.US,D,20250220,000000,65.77,67.209,65.43,67.11,5989266,0
+CARR.US,D,20250221,000000,67.76,67.96,65.63,66.13,8044626,0
+CARR.US,D,20250224,000000,67.34,67.99,66.09,66.55,9057254,0
+CARR.US,D,20250225,000000,66.93,67.57,66.39,67.2,6459874,0
+CARR.US,D,20250226,000000,67.75,68.34,66.09,66.1,4150538,0
+CARR.US,D,20250227,000000,65.76,66.08,63.94,64.08,4530289,0
+CARR.US,D,20250228,000000,64.02,64.86,63.68,64.8,6831932,0
+CARR.US,D,20250303,000000,65.3,65.5,62.865,63.26,4146230,0
+CARR.US,D,20250304,000000,62.22,63.1591,60.17,62.07,5616878,0
+CARR.US,D,20250305,000000,65.49,66.45,63.57,64.87,6528971,0
+CARR.US,D,20250306,000000,64.72,65.56,64.06,65.37,4707685,0
+CARR.US,D,20250307,000000,65.56,67.59,64.7701,67.39,7017276,0
+CARR.US,D,20250310,000000,66.205,68.62,66.09,67.05,6694425,0
+CARR.US,D,20250311,000000,66.99,67.32,65.14,65.65,6152910,0
+CARR.US,D,20250312,000000,66.245,66.5367,65.29,65.43,3897931,0
+CARR.US,D,20250313,000000,65.23,66.31,64.13,64.25,6151486,0
+CARR.US,D,20250314,000000,65.41,66.78,65.15,66.53,4181826,0
+CARR.US,D,20250317,000000,66.555,67.805,66.48,67.63,3886725,0
+CARR.US,D,20250318,000000,67.38,67.42,66.68,67.3,3097225,0
+CARR.US,D,20250319,000000,67.255,68.26,66.98,67.68,4408184,0
+CARR.US,D,20250320,000000,67.5,67.53,65.75,66.43,4354625,0
+CARR.US,D,20250321,000000,65.94,66.22,65.09,66.17,11049650,0
+CARR.US,D,20250324,000000,67.035,68.05,66.85,67.96,4104176,0
+CARR.US,D,20250325,000000,67.835,68.595,67.57,68.11,4016092,0
+CARR.US,D,20250326,000000,68.17,68.4806,66.66,66.97,3790588,0
+CARR.US,D,20250327,000000,66.83,66.86,65.55,65.67,3837873,0
+CARR.US,D,20250328,000000,65.5,65.86,63.26,63.33,4139482,0
+CARR.US,D,20250331,000000,62.765,63.856,61.77,63.4,4839698,0
+CARR.US,D,20250401,000000,63.41,64.08,62.28,63.54,4176409,0
+CARR.US,D,20250402,000000,62.51,65.22,62.51,65.04,3159844,0
+CARR.US,D,20250403,000000,63.165,63.81,60.59,60.72,5760509,0
+CARR.US,D,20250404,000000,58.755,59.1,55.87,57.18,6934359,0
+CARR.US,D,20250407,000000,56.3,59.48,54.22,56.83,6336537,0
+CARR.US,D,20250408,000000,58.22,58.96,54.54,55.55,6109912,0
+CARR.US,D,20250409,000000,55.3,61.31,54.795,60.77,8775950,0
+CARR.US,D,20250410,000000,59,59.66,57.08,59.05,7081417,0
+CARR.US,D,20250411,000000,58.71,59.8,57.79,59.26,7161610,0
+CARR.US,D,20250414,000000,59.7,61.33,59.31,60.59,5391547,0
+CARR.US,D,20250415,000000,60.59,61.27,60.07,60.47,4390697,0
+CARR.US,D,20250416,000000,59.76,60.58,58.6,59.19,3909534,0
+CARR.US,D,20250417,000000,59.74,60.4,59.24,59.9,3714434,0
+CARR.US,D,20250421,000000,59,59.48,57.42,58.18,4607601,0
+CARR.US,D,20250422,000000,58.17,59.76,58.17,59.47,3411697,0
+CARR.US,D,20250423,000000,60.09,60.88,58.57,58.6,7743587,0
+CARR.US,D,20250424,000000,59.1,60.57,59,60.31,4665900,0
+CARR.US,D,20250425,000000,60.09,60.6,59.68,60.06,3869356,0
+CARR.US,D,20250428,000000,60.41,61.207,59.77,60.49,4197302,0
+CARR.US,D,20250429,000000,60.52,61.47,60.24,60.82,4881709,0
+CARR.US,D,20250430,000000,60.17,62.67,60.08,62.54,8626218,0
+CARR.US,D,20250501,000000,67.2,70.305,66.07,69.8,10603898,0
+CARR.US,D,20250502,000000,70.425,71.75,69.34,71.53,6134530,0
+CARR.US,D,20250505,000000,71,71.9015,70.65,70.81,5563284,0
+CARR.US,D,20250506,000000,69.855,70.74,69.61,70.19,5031529,0
+CARR.US,D,20250507,000000,70.575,70.9538,69.26,69.99,5762177,0
+CARR.US,D,20250508,000000,70.89,71.775,70.34,70.5,5139983,0
+CARR.US,D,20250509,000000,71.065,71.54,70.69,71.44,5540344,0
+CARR.US,D,20250512,000000,74.05,74.4,72.84,73.44,5802043,0
+CARR.US,D,20250513,000000,74.01,75.08,73.655,74.65,10638484,0
+CARR.US,D,20250514,000000,74.4,74.85,73.24,73.36,5086870,0
+CARR.US,D,20250515,000000,73.1,73.5999,73.09,73.48,3782561,0
+CARR.US,D,20250516,000000,74.215,75.65,73.76,75.62,7296609,0
+CARR.US,D,20250519,000000,73.76,76.3,73.76,75.83,6554498,0
+CARR.US,D,20250520,000000,75.67,76.6265,74.45,74.95,5093208,0
+CARR.US,D,20250521,000000,73.855,74.1,71.92,72.09,5182146,0
+CARR.US,D,20250522,000000,71.885,72.31,71.32,71.77,4882934,0
+CARR.US,D,20250523,000000,70.253,71.38,70.253,70.98,4450733,0
+CARR.US,D,20250527,000000,72.17,72.35,70.89,72.33,3453402,0
+CARR.US,D,20250528,000000,72.5,72.52,70.97,71.04,3829975,0
+CARR.US,D,20250529,000000,71.65,71.65,70.76,71.41,2998184,0
+CARR.US,D,20250530,000000,71.37,71.53,70.575,71.2,6337871,0
+CARR.US,D,20250602,000000,70.75,70.85,69.31,70.34,3564613,0
+CARR.US,D,20250603,000000,70.45,70.89,69.94,70.8,3328940,0
+CARR.US,D,20250604,000000,71.27,71.91,70.99,71.39,3281065,0
+CARR.US,D,20250605,000000,71.58,71.92,70.685,71.4,4001523,0
+CARR.US,D,20250606,000000,71.65,71.94,70.68,71.04,4754934,0
+CARR.US,D,20250609,000000,71.45,71.905,71.05,71.65,3608492,0
+CARR.US,D,20250610,000000,72,72.265,71.45,71.75,4815554,0
+CARR.US,D,20250611,000000,71.82,72.68,71.57,72.48,6236287,0
+CARR.US,D,20250612,000000,72.4,72.81,71.95,72.48,4131291,0
+CARR.US,D,20250613,000000,71.59,71.97,71.01,71.24,3559162,0
+CARR.US,D,20250616,000000,71.72,71.7622,70.49,71.04,4711631,0
+CARR.US,D,20250617,000000,70.82,70.82,69.49,69.78,5685106,0
+CARR.US,D,20250618,000000,69.81,70.6,69.54,69.86,4073157,0
+CARR.US,D,20250620,000000,70.32,70.8594,69.88,70.47,10629857,0
+CARR.US,D,20250623,000000,70.3,71.845,70.05,71.78,3282994,0
+CARR.US,D,20250624,000000,72.49,72.54,71.79,72.46,3664467,0
+CARR.US,D,20250625,000000,72.385,72.69,72,72.43,3344309,0
+CARR.US,D,20250626,000000,72.66,73.31,72.19,72.59,3939943,0
+CARR.US,D,20250627,000000,73.02,74.27,73.02,73.67,6162936,0
+CARR.US,D,20250630,000000,73.61,73.73,72.99,73.19,4623651,0
+CARR.US,D,20250701,000000,72.6,74.875,72.31,74.3,5148146,0
+CARR.US,D,20250702,000000,74.42,75.32,74.0439,75.26,3606641,0
+CARR.US,D,20250703,000000,75.555,75.83,75.25,75.65,1423418,0
+CARR.US,D,20250707,000000,75.575,75.72,74.28,74.64,2857533,0
+CARR.US,D,20250708,000000,74.69,75.405,74.36,74.9,4506598,0
+CARR.US,D,20250709,000000,75.215,76.015,74.75,75.89,4119392,0
+CARR.US,D,20250710,000000,76.05,77.28,75.5,76.77,3461635,0
+CARR.US,D,20250711,000000,76.13,76.905,75.76,76.62,3805311,0
+CARR.US,D,20250714,000000,76.285,76.775,75.99,76.61,2566488,0
+CARR.US,D,20250715,000000,75.95,76.66,75.36,75.38,3195159,0
+CARR.US,D,20250716,000000,75.44,75.64,74.08,75.43,4424914,0
+CARR.US,D,20250717,000000,75.255,77,75.145,76.93,2778093,0
+CARR.US,D,20250718,000000,77.2,77.26,76.41,76.63,5031718,0
+CARR.US,D,20250721,000000,76.79,76.96,75.96,75.97,4393435,0
+CARR.US,D,20250722,000000,75.782,76.52,75.44,76.42,3395319,0
+CARR.US,D,20250723,000000,77.9,80.74,77.81,79.61,6914698,0
+CARR.US,D,20250724,000000,79.875,80.65,79.44,79.44,3574517,0
+CARR.US,D,20250725,000000,80,80.81,79.51,80.73,3401307,0
+CARR.US,D,20250728,000000,80.98,81.09,80.02,80.18,7126333,0
+CARR.US,D,20250729,000000,73.88,74.74,70.99,71.67,13098846,0
+CARR.US,D,20250730,000000,71.4,71.46,67.74,68.2,10081664,0
+CARR.US,D,20250731,000000,68.07,69.61,68,68.62,7641320,0
+CARR.US,D,20250801,000000,68,68,66.44,66.92,5451557,0
+CARR.US,D,20250804,000000,66.72,67.35,66.16,66.54,4834006,0
+CARR.US,D,20250805,000000,66.66,66.89,65.75,66.38,3658929,0
+CARR.US,D,20250806,000000,66.56,66.56,65.64,66.11,3579057,0
+CARR.US,D,20250807,000000,66.78,67,66.0985,66.36,4024898,0
+CARR.US,D,20250808,000000,66.5,66.89,65.9625,66.03,3321296,0
+CARR.US,D,20250811,000000,65.845,65.94,64.54,64.88,5173163,0
+CARR.US,D,20250812,000000,65.45,66.13,65.01,65.73,2989346,0
+CARR.US,D,20250813,000000,66.015,67.225,65.505,67.05,3761239,0
+CARR.US,D,20250814,000000,66.57,66.6298,65.49,65.76,3743290,0
+CARR.US,D,20250815,000000,65.97,66.21,65.33,65.4,2968322,0
+CARR.US,D,20250818,000000,65.4,66.57,65.3,66.49,3660710,0
+CARR.US,D,20250819,000000,66.49,67.81,66.0701,66.98,6606638,0
+CARR.US,D,20250820,000000,66.825,67.19,66.405,66.84,5520311,0
+CARR.US,D,20250821,000000,66.515,66.7,64.905,65.01,10279777,0
+CARR.US,D,20250822,000000,65.07,67.98,65.05,67.75,5535013,0
+CARR.US,D,20250825,000000,67.63,67.75,65.96,66,4921292,0
+CARR.US,D,20250826,000000,66.56,66.56,65.25,66.48,5909295,0
+CARR.US,D,20250827,000000,66.46,68.06,66.35,67.59,7197661,0
+CARR.US,D,20250828,000000,67.52,67.93,65.94,66.17,3615290,0
+CARR.US,D,20250829,000000,66.36,66.5,64.89,65.2,6863764,0
+CARR.US,D,20250902,000000,64.0177,64.5,62.73,63.5,6415114,0
+CARR.US,D,20250903,000000,63.47,63.71,61.765,62.47,6925572,0
+CARR.US,D,20250904,000000,62.755,63.68,62.45,63.54,4471421,0
+CARR.US,D,20250905,000000,64.185,65.6325,64.185,65.51,5021948,0
+CARR.US,D,20250908,000000,65.75,66.135,65.06,65.61,5761762,0
+CARR.US,D,20250909,000000,64.4,64.86,62.45,63.47,5695248,0
+CARR.US,D,20250910,000000,63.84,64.8,60.1,62.5,13960322,0
+CARR.US,D,20250911,000000,61.9,63.26,61.65,62.3,7588598,0
+CARR.US,D,20250912,000000,62.3,62.53,61.38,61.67,5224933,0
+CARR.US,D,20250915,000000,61.9,62,60.68,61.24,6925632,0
+CARR.US,D,20250916,000000,61.68,61.9,60.87,60.93,5180996,0
+CARR.US,D,20250917,000000,61.19,62.38,60.23,60.72,7077838,0
+CARR.US,D,20250918,000000,61.2,61.69,60.71,61.1,4700840,0
+CARR.US,D,20250919,000000,61.24,61.28,60.36,60.39,5733467,0
+CARR.US,D,20250922,000000,60.03,60.47,59.66,60.31,4220013,0
+CARR.US,D,20250923,000000,60.455,60.81,59.435,59.74,5200181,0
+CARR.US,D,20250924,000000,59.5,60.05,58.96,58.99,4147979,0
+CARR.US,D,20250925,000000,58.77,59.275,58.32,58.75,4821167,0
+CARR.US,D,20250926,000000,58.88,59.28,58.59,58.84,6079420,0
+CARR.US,D,20250929,000000,59.61,59.64,58.75,59.13,4745092,0
+CARR.US,D,20250930,000000,58.98,59.81,58.94,59.7,6126808,0
+CARR.US,D,20251001,000000,59.81,59.81,59.2,59.46,3593047,0
+CARR.US,D,20251002,000000,59.435,60.06,58.73,58.9,3830120,0
+CARR.US,D,20251003,000000,58.91,59.95,58.7,59.65,5611423,0
+CARR.US,D,20251006,000000,60.23,60.77,59.553,59.81,5103504,0
+CARR.US,D,20251007,000000,59.78,60.095,59.03,59.18,5700528,0
+CARR.US,D,20251008,000000,59.195,60.52,58.61,59.8,8457272,0
+CARR.US,D,20251009,000000,60.05,60.49,57.665,58.1,6201053,0
+CARR.US,D,20251010,000000,58.73,59.255,56.57,56.66,5625918,0
+CARR.US,D,20251013,000000,57.49,57.71,56.705,56.87,3241108,0
+CARR.US,D,20251014,000000,55.532,57.875,55.33,57.5,6553515,0
+CARR.US,D,20251015,000000,57.35,58.3,56.77,57.21,7907932,0
+CARR.US,D,20251016,000000,57.375,57.375,56.3,56.75,7265614,0
+CARR.US,D,20251017,000000,56.83,57,56.14,56.2,6011998,0
+CARR.US,D,20251020,000000,56.98,57.69,56.79,57.67,7441166,0
+CARR.US,D,20251021,000000,57.3,59.965,57.15,59.82,5984861,0
+CARR.US,D,20251022,000000,60.075,60.575,56.61,56.74,10575721,0
+CARR.US,D,20251023,000000,57.07,57.51,56.6,57.12,3932380,0
+CARR.US,D,20251024,000000,57.875,58.39,57.65,57.84,4292778,0
+CARR.US,D,20251027,000000,58.585,58.93,57.85,58.29,6363731,0
+CARR.US,D,20251028,000000,60.18,60.56,58.445,58.74,9614642,0
+CARR.US,D,20251029,000000,57.8,62.325,57.5,60.75,13232949,0
+CARR.US,D,20251030,000000,60.07,61,58.35,58.85,10231821,0
+CARR.US,D,20251031,000000,58.65,59.82,57.93,59.49,5294812,0
+CARR.US,D,20251103,000000,59.425,59.425,57.56,57.86,4744581,0
+CARR.US,D,20251104,000000,57.325,57.905,56.84,57.55,5135533,0
+CARR.US,D,20251105,000000,57.35,57.74,56.62,56.85,6333247,0
+CARR.US,D,20251106,000000,56.75,57.72,56.43,56.57,5344615,0
+CARR.US,D,20251107,000000,55.7253,57.52,55.59,57.51,5669450,0
+CARR.US,D,20251110,000000,57.77,57.8,56.14,57.33,4054692,0
+CARR.US,D,20251111,000000,57.28,57.6,56.635,56.97,3955469,0
+CARR.US,D,20251112,000000,57.4,57.75,54.99,55.99,7253842,0
+CARR.US,D,20251113,000000,55.94,57.11,55.035,55.16,5357157,0
+CARR.US,D,20251114,000000,54.24,54.8878,53.96,54.1,6035104,0
+CARR.US,D,20251117,000000,54.2,54.2,52.95,53.13,5766695,0
+CARR.US,D,20251118,000000,52.4539,53.25,51.9536,52.01,6507167,0
+CARR.US,D,20251119,000000,52.21,52.42,51.03,51.25,6655634,0
+CARR.US,D,20251120,000000,51.5,51.99,50.3,50.36,6401252,0
+CARR.US,D,20251121,000000,50.8,52.72,50.57,52.41,12733125,0
+CARR.US,D,20251124,000000,52.415,53.08,51.64,51.75,9383867,0
+CARR.US,D,20251125,000000,52.26,54.19,52.135,53.95,11511751,0
+CARR.US,D,20251126,000000,54.03,54.8618,53.705,54.36,6536848,0
+CARR.US,D,20251128,000000,54.6,54.905,54.105,54.88,2897168,0
+CARR.US,D,20251201,000000,54.055,54.86,53.91,54.25,6689192,0
+CARR.US,D,20251202,000000,54.73,54.73,53.44,53.82,3768903,0
+CARR.US,D,20251203,000000,53.65,54.65,53.2,54.62,9752653,0
+CARR.US,D,20251204,000000,53.935,55.135,53.62,54.5,12206379,0
+CARR.US,D,20251205,000000,54.375,54.8,54,54.29,9063920,0
+CARR.US,D,20251208,000000,54.26,54.36,52.99,53.03,13159155,0
+CARR.US,D,20251209,000000,52.78,53.43,52.02,52.84,12466946,0
+CARR.US,D,20251210,000000,52.95,54.07,52.34,53.4,16529051,0
+CARR.US,D,20251211,000000,53.17,54.59,53.17,54.15,6584009,0
+CARR.US,D,20251212,000000,54.46,54.87,52.79,52.94,6480997,0
+CARR.US,D,20251215,000000,53.325,53.34,52.22,52.58,7322412,0
+CARR.US,D,20251216,000000,52.745,53.66,52.37,53.44,8125720,0
+CARR.US,D,20251217,000000,53.345,53.74,51.93,52.4,9700267,0
+CARR.US,D,20251218,000000,53.41,54.06,53.11,53.2,8212617,0
+CARR.US,D,20251219,000000,53,53.81,52.73,53.77,12875343,0
+CARR.US,D,20251222,000000,53.915,54.125,52.97,53.2,5929912,0
+CARR.US,D,20251223,000000,53.195,53.64,52.8801,53.34,4527907,0
+CARR.US,D,20251224,000000,53.46,53.66,53.16,53.5,1663213,0
+CARR.US,D,20251226,000000,53.4,53.65,53.22,53.59,2101540,0
+CARR.US,D,20251229,000000,53.59,53.82,53.4,53.61,3640533,0
+CARR.US,D,20251230,000000,53.47,53.885,53.18,53.43,3497976,0
+CARR.US,D,20251231,000000,53.32,53.54,52.78,52.84,3218880,0
+CARR.US,D,20260102,000000,53.01,53.955,52.53,53.52,3554994,0
+CARR.US,D,20260105,000000,53.05,54.47,53.05,53.79,4295813,0
+CARR.US,D,20260106,000000,52.1,53.675,50.24,53.5,8715617,0
+CARR.US,D,20260107,000000,53.7,54.38,52.44,52.57,8282315,0
+CARR.US,D,20260108,000000,52.16,53.91,51.76,53.86,5410670,0
+CARR.US,D,20260109,000000,54.55,56.38,54.175,56.25,8947610,0
+CARR.US,D,20260112,000000,56.17,56.28,55.33,55.38,10882987,0
+CARR.US,D,20260113,000000,55.53,55.925,55.02,55.21,5451025,0
+CARR.US,D,20260114,000000,55.38,55.805,54.695,55.6,4810689,0
+CARR.US,D,20260115,000000,56.13,56.155,55.19,55.55,4935540,0
+CARR.US,D,20260116,000000,55.285,56.35,54.625,56.19,8978765,0
+CARR.US,D,20260120,000000,54.905,55.43,54.62,55.21,7741828,0
+CARR.US,D,20260121,000000,55.435,57.86,55.33,57.74,11324965,0
+CARR.US,D,20260122,000000,58,58.43,57.065,57.44,9094565,0
+CARR.US,D,20260123,000000,57.55,57.71,56.71,57.3,8859044,0
+CARR.US,D,20260126,000000,57.12,57.625,56.82,57.37,6775330,0
+CARR.US,D,20260127,000000,57.18,57.58,56.85,57.07,6099192,0
+CARR.US,D,20260128,000000,55.88,58.62,55.5888,57.91,16514326,0
+CARR.US,D,20260129,000000,58.934,59.79,58.379,59.79,9329243,0
+CARR.US,D,20260130,000000,59.2675,60.035,59.25,59.58,10553454,0
+CARR.US,D,20260202,000000,59.33,60.785,59.33,60.36,6550265,0
+CARR.US,D,20260203,000000,60.24,61.37,60.01,61.2,9264577,0
+CARR.US,D,20260204,000000,62.24,64.14,62.075,63.55,14052623,0
+CARR.US,D,20260205,000000,64.15,64.89,60.69,63.1,21704830,0
+CARR.US,D,20260206,000000,62.96,65.2398,62.77,63.92,11800953,0
+CARR.US,D,20260209,000000,63.99,65.385,63.29,65.32,8375661,0
+CARR.US,D,20260210,000000,65.85,66.5,65.49,65.82,6264420,0
+CARR.US,D,20260211,000000,66.255,67.285,66.16,67.08,6080931,0
+CARR.US,D,20260212,000000,67.75,68.33,64.87,64.89,8020989,0
+CARR.US,D,20260213,000000,65.2,65.93,64.52,65.4,6101349,0
+CARR.US,D,20260217,000000,65.37,66.8,65.28,66.43,5073028,0
+CARR.US,D,20260218,000000,66.4,66.55,64.26,64.33,5748309,0
diff --git a/daily/us/nyse stocks/1/cava.us.txt b/daily/us/nyse stocks/1/cava.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79f68b123f98e01b2b71492fe7440fec0f5664ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/cava.us.txt	
@@ -0,0 +1,672 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAVA.US,D,20230615,000000,42,47.89,40,43.78,16751824,0
+CAVA.US,D,20230616,000000,44.87,46.68,36.4501,38.15,8417538,0
+CAVA.US,D,20230620,000000,38,39.48,37.5649,38.43,1607220,0
+CAVA.US,D,20230621,000000,38.43,39.2,37.9,38.34,738611,0
+CAVA.US,D,20230622,000000,38,40.14,37.59,39.16,2365572,0
+CAVA.US,D,20230623,000000,39,40.81,38.7,40.15,1118775,0
+CAVA.US,D,20230626,000000,40.65,43.23,40.25,42.59,1644959,0
+CAVA.US,D,20230627,000000,42.87,46.1399,42.6115,45.55,1801008,0
+CAVA.US,D,20230628,000000,45.55,45.55,41.23,42.21,1984580,0
+CAVA.US,D,20230629,000000,42.69,44.2,42.6292,43.53,947471,0
+CAVA.US,D,20230630,000000,43.7,44.5,40.29,40.95,1947364,0
+CAVA.US,D,20230703,000000,41,41.0645,38.45,39.48,1574747,0
+CAVA.US,D,20230705,000000,38.97,39.43,37.07,38.04,1650293,0
+CAVA.US,D,20230706,000000,37.43,40.4,37.26,39.2,1305722,0
+CAVA.US,D,20230707,000000,39.52,41.6,38.75,39.62,916878,0
+CAVA.US,D,20230710,000000,40.51,44.1,40.51,44,2520176,0
+CAVA.US,D,20230711,000000,45.8,47,43.37,45.45,3043860,0
+CAVA.US,D,20230712,000000,47.44,52.25,46.215,52.01,4431306,0
+CAVA.US,D,20230713,000000,54.22,54.86,46.82,47.68,5134282,0
+CAVA.US,D,20230714,000000,47.2,49.24,45.855,47.67,2043090,0
+CAVA.US,D,20230717,000000,47.67,49.71,46.54,47.62,1261977,0
+CAVA.US,D,20230718,000000,47.62,51.49,47.25,51.02,1908151,0
+CAVA.US,D,20230719,000000,51.84,51.94,47.89,48.52,1813867,0
+CAVA.US,D,20230720,000000,48.22,50.43,48.22,49.56,1191328,0
+CAVA.US,D,20230721,000000,49.75,49.75,47.65,48.78,865286,0
+CAVA.US,D,20230724,000000,49.33,53.3259,49.1,53.28,2097145,0
+CAVA.US,D,20230725,000000,53.23,53.45,51.06,51.85,1687171,0
+CAVA.US,D,20230726,000000,51.8,52.5,50.25,51.63,898269,0
+CAVA.US,D,20230727,000000,51.69,53.249,49.6,49.88,1323682,0
+CAVA.US,D,20230728,000000,50.525,53.1,50.25,52.91,844921,0
+CAVA.US,D,20230731,000000,53.67,57.29,53.1103,57.11,2370310,0
+CAVA.US,D,20230801,000000,56.39,57.74,54.5,56.99,957847,0
+CAVA.US,D,20230802,000000,56,58.1,54.15,55.32,1473197,0
+CAVA.US,D,20230803,000000,55.38,57.16,54.77,55.68,714208,0
+CAVA.US,D,20230804,000000,56.55,56.81,52.82,53.44,925594,0
+CAVA.US,D,20230807,000000,53.68,54.22,52.06,52.96,621050,0
+CAVA.US,D,20230808,000000,52.2,52.2,49.715,50.51,1081843,0
+CAVA.US,D,20230809,000000,50.51,50.84,47.51,48.06,964349,0
+CAVA.US,D,20230810,000000,48.2,50.72,47.87,48.09,872504,0
+CAVA.US,D,20230811,000000,47.75,49.2,47.71,48.48,621873,0
+CAVA.US,D,20230814,000000,48.58,48.877,46.6201,47.85,966801,0
+CAVA.US,D,20230815,000000,47.08,48.467,45.85,46.39,2356620,0
+CAVA.US,D,20230816,000000,49.5,51.16,44.57,46.93,8425423,0
+CAVA.US,D,20230817,000000,47.25,47.39,42.15,42.37,3611636,0
+CAVA.US,D,20230818,000000,42.0001,43.98,40.89,43.11,1939848,0
+CAVA.US,D,20230821,000000,42.95,43.78,41.64,41.69,1215306,0
+CAVA.US,D,20230822,000000,41.75,42.88,40.61,42.75,1159668,0
+CAVA.US,D,20230823,000000,42.5,45.63,42.3,44.84,2098589,0
+CAVA.US,D,20230824,000000,44.8,44.88,41.82,42.65,1345410,0
+CAVA.US,D,20230825,000000,43.11,43.44,41.58,41.62,1044459,0
+CAVA.US,D,20230828,000000,41.62,43.2,41.4,41.93,1016477,0
+CAVA.US,D,20230829,000000,41.76,44.97,41.6001,44.6,2244185,0
+CAVA.US,D,20230830,000000,44.5,46.1,43.55,45.5,1273927,0
+CAVA.US,D,20230831,000000,45.71,45.9329,44.13,44.41,945102,0
+CAVA.US,D,20230901,000000,44.95,45.37,43.485,43.82,569986,0
+CAVA.US,D,20230905,000000,43.3,43.8164,41.93,42.15,1457505,0
+CAVA.US,D,20230906,000000,42.06,43.1769,41.7,42.53,800993,0
+CAVA.US,D,20230907,000000,41.9,41.9,40.32,41.01,1653492,0
+CAVA.US,D,20230908,000000,40.96,41.4499,39.02,39.18,1385851,0
+CAVA.US,D,20230911,000000,39.37,39.58,37.43,37.56,1916956,0
+CAVA.US,D,20230912,000000,36.94,37.2398,35.87,35.99,4154700,0
+CAVA.US,D,20230913,000000,35.5,37.09,34.88,35.64,2056056,0
+CAVA.US,D,20230914,000000,36,36.7,35,36.06,1347526,0
+CAVA.US,D,20230915,000000,35.73,35.9553,34.42,35.42,4204691,0
+CAVA.US,D,20230918,000000,35,35.42,34.13,34.36,1085326,0
+CAVA.US,D,20230919,000000,34.09,34.2578,32.2,33.3,2133020,0
+CAVA.US,D,20230920,000000,33.32,33.8881,31.68,31.73,1271132,0
+CAVA.US,D,20230921,000000,31.08,31.6999,30.39,30.39,2079041,0
+CAVA.US,D,20230922,000000,30.56,31.36,30.39,30.89,1047057,0
+CAVA.US,D,20230925,000000,30.88,32.68,30.6501,32.42,1877721,0
+CAVA.US,D,20230926,000000,31.96,33.4999,31.735,32.29,1501377,0
+CAVA.US,D,20230927,000000,32.19,32.63,31.37,31.42,1227956,0
+CAVA.US,D,20230928,000000,31.39,31.69,29.917,31.19,1408624,0
+CAVA.US,D,20230929,000000,31.64,32.2062,30.11,30.63,1154751,0
+CAVA.US,D,20231002,000000,30.4,31.1,29.77,31,1179928,0
+CAVA.US,D,20231003,000000,30.71,30.738,29.3,29.98,1179544,0
+CAVA.US,D,20231004,000000,30,31.27,29.05,31.26,1298366,0
+CAVA.US,D,20231005,000000,31.03,31.6938,30.01,30.63,1337315,0
+CAVA.US,D,20231006,000000,30.63,32.15,30.0901,31.61,1655649,0
+CAVA.US,D,20231009,000000,30.66,31.67,30.54,31.41,1003939,0
+CAVA.US,D,20231010,000000,31.75,32.62,30.94,32.08,1212360,0
+CAVA.US,D,20231011,000000,33.5,34.55,31.58,32.55,2612639,0
+CAVA.US,D,20231012,000000,32.5,32.5,31.22,31.51,1416305,0
+CAVA.US,D,20231013,000000,31.39,33.28,31.39,33.14,1517750,0
+CAVA.US,D,20231016,000000,33.3,34.44,32.34,33.98,1035167,0
+CAVA.US,D,20231017,000000,33.91,35.2,33.34,35.06,1233496,0
+CAVA.US,D,20231018,000000,35.01,35.3597,33.38,33.78,870161,0
+CAVA.US,D,20231019,000000,34,34.3704,33.22,33.62,903152,0
+CAVA.US,D,20231020,000000,33.22,33.52,31.87,33,953203,0
+CAVA.US,D,20231023,000000,32.94,34.13,32.17,33.25,618148,0
+CAVA.US,D,20231024,000000,33.87,34.09,33.26,33.9,1058077,0
+CAVA.US,D,20231025,000000,34.04,34.1,32.07,32.19,771415,0
+CAVA.US,D,20231026,000000,32.39,32.79,30.7,31.14,1032118,0
+CAVA.US,D,20231027,000000,31.38,32.23,31.27,31.63,480734,0
+CAVA.US,D,20231030,000000,31.98,32.55,30.3,31.08,1123980,0
+CAVA.US,D,20231031,000000,31.94,32.48,30.51,31.59,593842,0
+CAVA.US,D,20231101,000000,31.64,32.13,31.07,31.95,676272,0
+CAVA.US,D,20231102,000000,33.47,34.23,33.19,34.05,1097554,0
+CAVA.US,D,20231103,000000,34.75,36.39,34.2,35.92,1423558,0
+CAVA.US,D,20231106,000000,37.15,37.6442,33.39,34.18,1389582,0
+CAVA.US,D,20231107,000000,34.05,35.235,33.23,33.7,2368149,0
+CAVA.US,D,20231108,000000,34.1,34.1,30.3,31.1,5171182,0
+CAVA.US,D,20231109,000000,31.43,31.94,30.805,31.53,1836094,0
+CAVA.US,D,20231110,000000,31.6,31.6,29.66,31.07,1739282,0
+CAVA.US,D,20231113,000000,30.999,31.51,30,31.36,1279018,0
+CAVA.US,D,20231114,000000,32.33,32.68,31.41,32.17,1478695,0
+CAVA.US,D,20231115,000000,32.66,34.26,32.48,33.83,1543915,0
+CAVA.US,D,20231116,000000,33.72,34.92,33.38,34.28,1172192,0
+CAVA.US,D,20231117,000000,34.42,34.42,32.91,34.12,1244859,0
+CAVA.US,D,20231120,000000,33.79,34.95,33.37,33.88,1261437,0
+CAVA.US,D,20231121,000000,33.82,34.91,33.325,33.41,1194940,0
+CAVA.US,D,20231122,000000,34.89,34.89,32.33,33.38,1598278,0
+CAVA.US,D,20231124,000000,32.84,34.8,32.81,34.27,832910,0
+CAVA.US,D,20231127,000000,34,35.75,33.475,33.59,1642533,0
+CAVA.US,D,20231128,000000,33.59,34.1,33.35,33.59,1009303,0
+CAVA.US,D,20231129,000000,33.83,34.61,33.44,34,1576853,0
+CAVA.US,D,20231130,000000,34.76,35.43,33.69,34.01,1593327,0
+CAVA.US,D,20231201,000000,33.58,36.62,33.5,36.22,1480919,0
+CAVA.US,D,20231204,000000,36.14,37.0716,35.05,36.14,1386887,0
+CAVA.US,D,20231205,000000,35.8,36.28,35.69,36.06,779437,0
+CAVA.US,D,20231206,000000,36.56,37.48,35.81,36.37,1171328,0
+CAVA.US,D,20231207,000000,36.35,36.3979,33.28,33.34,1814815,0
+CAVA.US,D,20231208,000000,33,33.6899,31.78,32.24,2675745,0
+CAVA.US,D,20231211,000000,32.14,32.75,31.47,32.49,2440137,0
+CAVA.US,D,20231212,000000,33.8,39,33.32,38.87,17866515,0
+CAVA.US,D,20231213,000000,38.9,41.55,36.685,41.25,8786943,0
+CAVA.US,D,20231214,000000,41.7,41.99,39.88,40.62,2822278,0
+CAVA.US,D,20231215,000000,40.67,40.69,39.33,40.04,2096373,0
+CAVA.US,D,20231218,000000,39.5,43.18,39.15,41.49,3138647,0
+CAVA.US,D,20231219,000000,41.99,43.27,40.94,40.96,2597297,0
+CAVA.US,D,20231220,000000,40.9,42.49,40.51,41.1,2080567,0
+CAVA.US,D,20231221,000000,42.35,43.3792,41.83,42.76,3291560,0
+CAVA.US,D,20231222,000000,43,43.25,41.72,41.92,1269551,0
+CAVA.US,D,20231226,000000,42.17,44.78,42,43.8,2511063,0
+CAVA.US,D,20231227,000000,44.39,44.86,43.21,44.44,1810989,0
+CAVA.US,D,20231228,000000,44.45,44.89,44,44.63,1266349,0
+CAVA.US,D,20231229,000000,44.54,45.08,42.85,42.98,1354561,0
+CAVA.US,D,20240102,000000,42.43,42.8399,40.87,40.87,2352679,0
+CAVA.US,D,20240103,000000,40.23,40.72,39.05,39.47,2616701,0
+CAVA.US,D,20240104,000000,39.25,41.1294,39.12,40.67,1399724,0
+CAVA.US,D,20240105,000000,40.21,42.42,39.81,41.15,1320187,0
+CAVA.US,D,20240108,000000,41.01,42.85,40.05,42.56,1491870,0
+CAVA.US,D,20240109,000000,42.2,43.205,41.84,42.52,994322,0
+CAVA.US,D,20240110,000000,42.29,42.66,41.5605,42.27,907901,0
+CAVA.US,D,20240111,000000,41.97,43.59,41.61,42.94,1191022,0
+CAVA.US,D,20240112,000000,43.05,43.86,42.02,42.92,1047272,0
+CAVA.US,D,20240116,000000,43.3,44.23,42.65,43.7,1360385,0
+CAVA.US,D,20240117,000000,43.16,45.37,42.72,43.97,2521440,0
+CAVA.US,D,20240118,000000,44.62,45.56,43.51,45.47,1741354,0
+CAVA.US,D,20240119,000000,45.94,46.5083,45.16,46.25,1577565,0
+CAVA.US,D,20240122,000000,46.45,47.94,46.42,47.86,1422085,0
+CAVA.US,D,20240123,000000,48.05,48.21,46.77,47.3,1323103,0
+CAVA.US,D,20240124,000000,47.79,48.69,47.49,47.84,1652929,0
+CAVA.US,D,20240125,000000,48,48.32,45.44,45.89,1836489,0
+CAVA.US,D,20240126,000000,46.14,46.49,44.8,45.8,1380327,0
+CAVA.US,D,20240129,000000,45.78,47.64,45.71,47.64,1392242,0
+CAVA.US,D,20240130,000000,47.3,47.85,46.79,47.69,853546,0
+CAVA.US,D,20240131,000000,47.6,48.2695,46.56,46.8,1257844,0
+CAVA.US,D,20240201,000000,47.5,49.68,47.1961,49.41,2383685,0
+CAVA.US,D,20240202,000000,49,49.95,48.14,49.93,1667356,0
+CAVA.US,D,20240205,000000,48.98,49.3674,47.86,49.1,1275071,0
+CAVA.US,D,20240206,000000,49.23,50.6999,47.68,49.8,1735321,0
+CAVA.US,D,20240207,000000,50.16,52.47,50,51.35,1842766,0
+CAVA.US,D,20240208,000000,51.64,53.4799,51.1,52.77,2342918,0
+CAVA.US,D,20240209,000000,53.075,53.24,51.7911,52.88,1918125,0
+CAVA.US,D,20240212,000000,52.78,54.87,52.505,53.68,1103371,0
+CAVA.US,D,20240213,000000,52.37,54.85,51.84,53.22,1368447,0
+CAVA.US,D,20240214,000000,54.12,54.73,52.9,53.97,1130124,0
+CAVA.US,D,20240215,000000,54.22,56.34,54.22,54.7,1554518,0
+CAVA.US,D,20240216,000000,54.3,55.5397,54.09,54.63,1360356,0
+CAVA.US,D,20240220,000000,54.1,54.725,52.96,54.18,1135310,0
+CAVA.US,D,20240221,000000,50.73,51.25,48.1,48.51,4258345,0
+CAVA.US,D,20240222,000000,49.28,50.98,48.55,50,3288610,0
+CAVA.US,D,20240223,000000,50.49,51.312,48.75,51,1867288,0
+CAVA.US,D,20240226,000000,51.88,52.58,50.37,50.5,2744994,0
+CAVA.US,D,20240227,000000,54.29,58.22,52.81,56.66,7878423,0
+CAVA.US,D,20240228,000000,55.68,57.21,54.2101,56.9,4659923,0
+CAVA.US,D,20240229,000000,58.77,59.84,57.11,58.41,4773715,0
+CAVA.US,D,20240301,000000,59.27,59.57,56.8,58.3,2517991,0
+CAVA.US,D,20240304,000000,58.54,59.25,56.4,57.97,3250728,0
+CAVA.US,D,20240305,000000,57.44,58.59,56.03,57.36,2485249,0
+CAVA.US,D,20240306,000000,58.3,60.6099,57.92,59.25,3221050,0
+CAVA.US,D,20240307,000000,59.44,62.09,59.3,61.72,2730452,0
+CAVA.US,D,20240308,000000,63,65.76,62.83,63.34,3507250,0
+CAVA.US,D,20240311,000000,62.83,64.5,62.12,62.78,2003709,0
+CAVA.US,D,20240312,000000,62.9,66.22,62.53,65.84,2457408,0
+CAVA.US,D,20240313,000000,66.05,67.79,64.85,65.44,2931649,0
+CAVA.US,D,20240314,000000,66.28,66.8099,62.95,63.7,2760325,0
+CAVA.US,D,20240315,000000,63.37,65,63.3,64.16,4535336,0
+CAVA.US,D,20240318,000000,64.9,65.44,60.7,62.05,3411361,0
+CAVA.US,D,20240319,000000,62.58,65.47,61.48,65.1,2736286,0
+CAVA.US,D,20240320,000000,64.91,69.04,64.63,68.32,3518469,0
+CAVA.US,D,20240321,000000,67.25,69.1999,66.25,67.82,2607695,0
+CAVA.US,D,20240322,000000,67.5,69.16,66.8,67.96,1469276,0
+CAVA.US,D,20240325,000000,68.32,69.18,67.6,68.25,1279451,0
+CAVA.US,D,20240326,000000,68.52,69.6599,67.9,68.22,1695660,0
+CAVA.US,D,20240327,000000,68.5,69.3,66.81,69.17,2614493,0
+CAVA.US,D,20240328,000000,70,71.5,69.51,70.05,1861987,0
+CAVA.US,D,20240401,000000,71.38,71.6,68.02,68.4,1998807,0
+CAVA.US,D,20240402,000000,65.88,66.5008,64.01,65.75,2946124,0
+CAVA.US,D,20240403,000000,65.38,67.32,63.83,66.77,2769056,0
+CAVA.US,D,20240404,000000,67.35,68.19,63.25,63.33,2404295,0
+CAVA.US,D,20240405,000000,63.54,65.55,63.31,64.65,1315665,0
+CAVA.US,D,20240408,000000,64.89,65.3999,64.24,64.94,889041,0
+CAVA.US,D,20240409,000000,64.55,64.88,59.29,60.28,4516205,0
+CAVA.US,D,20240410,000000,59.7,63.81,59.22,63.69,3645660,0
+CAVA.US,D,20240411,000000,64.23,66.665,63.8101,66.38,2247652,0
+CAVA.US,D,20240412,000000,66.02,66.79,63.1,63.75,2029711,0
+CAVA.US,D,20240415,000000,64.03,65.3,61.44,61.75,2169537,0
+CAVA.US,D,20240416,000000,62.49,63.97,61.89,62.86,1408634,0
+CAVA.US,D,20240417,000000,63.45,63.85,60.26,61.56,1652066,0
+CAVA.US,D,20240418,000000,62.3,62.99,60.5,61.5,1063816,0
+CAVA.US,D,20240419,000000,61.25,61.9586,58.69,59.63,1662666,0
+CAVA.US,D,20240422,000000,60.05,60.57,58.22,59.61,1434205,0
+CAVA.US,D,20240423,000000,60.25,62.4496,60.0901,61.19,1132650,0
+CAVA.US,D,20240424,000000,61.98,61.99,60.1449,60.41,1061490,0
+CAVA.US,D,20240425,000000,59.59,63.15,59.02,62.59,2666728,0
+CAVA.US,D,20240426,000000,63.2,69.97,62.74,69.16,5833566,0
+CAVA.US,D,20240429,000000,69.22,70.84,67.8,70.59,2850533,0
+CAVA.US,D,20240430,000000,70.38,74.58,70.08,71.94,3569781,0
+CAVA.US,D,20240501,000000,71.12,71.985,66.6,67.45,3817261,0
+CAVA.US,D,20240502,000000,68.85,68.9499,66.15,68.2,1475540,0
+CAVA.US,D,20240503,000000,70.05,72.6299,69.2798,72.17,2391388,0
+CAVA.US,D,20240506,000000,74,77.14,73.1686,74.31,3117788,0
+CAVA.US,D,20240507,000000,74,75.9,72.02,74.24,2001282,0
+CAVA.US,D,20240508,000000,72.75,75.3524,72.56,74.16,1177563,0
+CAVA.US,D,20240509,000000,73.99,76.3,73.165,75.38,1448494,0
+CAVA.US,D,20240510,000000,77,80.3349,76.9,79.07,2775232,0
+CAVA.US,D,20240513,000000,79.09,79.09,75,76.39,2610990,0
+CAVA.US,D,20240514,000000,76.07,78.9,76.0386,78.51,1913981,0
+CAVA.US,D,20240515,000000,79.35,79.46,77.1012,78.63,1470416,0
+CAVA.US,D,20240516,000000,78.48,79.1999,77.29,77.32,1476050,0
+CAVA.US,D,20240517,000000,78.11,78.11,75.41,77.28,1718389,0
+CAVA.US,D,20240520,000000,77.59,80.7,77.1701,80.47,2059420,0
+CAVA.US,D,20240521,000000,80.88,81.74,77.54,78.22,2065440,0
+CAVA.US,D,20240522,000000,78.67,79.3358,76.9011,78.74,1775108,0
+CAVA.US,D,20240523,000000,79.97,79.97,76.34,77.6,1641742,0
+CAVA.US,D,20240524,000000,79.07,84.2,79.03,82.93,3402979,0
+CAVA.US,D,20240528,000000,85.85,86.25,81.78,82.4,8953166,0
+CAVA.US,D,20240529,000000,79.27,89.69,74.26,88.16,13457734,0
+CAVA.US,D,20240530,000000,87.35,96.93,86.66,93.15,10357851,0
+CAVA.US,D,20240531,000000,93.23,95.64,89.13,92.55,6131532,0
+CAVA.US,D,20240603,000000,89.5,91.96,86,88,4845663,0
+CAVA.US,D,20240604,000000,88.29,89.67,85.1401,88.34,4191075,0
+CAVA.US,D,20240605,000000,89.35,92.5261,87.04,92.04,2995929,0
+CAVA.US,D,20240606,000000,87.18,89.02,83.38,85.04,7824901,0
+CAVA.US,D,20240607,000000,84.66,86.73,84.13,85.04,3153853,0
+CAVA.US,D,20240610,000000,84.62,89.15,84.55,88.77,3532885,0
+CAVA.US,D,20240611,000000,87.75,90,85.86,89.9,2396571,0
+CAVA.US,D,20240612,000000,90.21,92.61,89.12,91.52,2700581,0
+CAVA.US,D,20240613,000000,92.4,93.18,89.75,92.52,2387529,0
+CAVA.US,D,20240614,000000,91.61,91.82,88.03,89.93,2501401,0
+CAVA.US,D,20240617,000000,90.05,94.78,89.1864,93.94,3416189,0
+CAVA.US,D,20240618,000000,94,96.93,93.136,95.39,2560937,0
+CAVA.US,D,20240620,000000,95.75,97.6411,90.62,92.23,3316402,0
+CAVA.US,D,20240621,000000,91.01,92.83,87.52,92.44,2746095,0
+CAVA.US,D,20240624,000000,91.8,93.3877,89.57,90.9,2171972,0
+CAVA.US,D,20240625,000000,92.19,93.2,89.76,93.11,1961365,0
+CAVA.US,D,20240626,000000,92.86,94.6,90.35,91.79,2009256,0
+CAVA.US,D,20240627,000000,91.85,92.35,89.22,91.57,1729926,0
+CAVA.US,D,20240628,000000,91.74,94.1,91.1904,92.75,5194704,0
+CAVA.US,D,20240701,000000,93.75,96.16,91.7,95.27,2812538,0
+CAVA.US,D,20240702,000000,94.5,95.98,92.8162,94.59,1903398,0
+CAVA.US,D,20240703,000000,94.98,96.45,94.03,94.92,1193452,0
+CAVA.US,D,20240705,000000,95.51,95.51,93.3001,94.99,1317986,0
+CAVA.US,D,20240708,000000,96,98.69,93.89,94.74,2882068,0
+CAVA.US,D,20240709,000000,94.47,95.85,89.16,90.24,3400206,0
+CAVA.US,D,20240710,000000,89.95,90,83.56,85.3,5916385,0
+CAVA.US,D,20240711,000000,85.69,87.97,83.86,85.19,2598238,0
+CAVA.US,D,20240712,000000,85.46,86.78,83.43,84.25,3446399,0
+CAVA.US,D,20240715,000000,84.5,87.3,83.9101,86.63,2650827,0
+CAVA.US,D,20240716,000000,87.1,88.55,85.23,87.5,2245398,0
+CAVA.US,D,20240717,000000,85.15,87.3,80.5,81.48,3419396,0
+CAVA.US,D,20240718,000000,80.61,81.7,78.11,79.99,3209265,0
+CAVA.US,D,20240719,000000,79.99,81.5542,79.01,79.99,1433529,0
+CAVA.US,D,20240722,000000,80.8,81.19,79.18,80.31,1454426,0
+CAVA.US,D,20240723,000000,80.75,83.82,80.54,82.59,1661873,0
+CAVA.US,D,20240724,000000,81.47,82.03,77.77,77.92,2002070,0
+CAVA.US,D,20240725,000000,78.14,79.05,76.07,78.23,1587778,0
+CAVA.US,D,20240726,000000,80.8,81,79.32,79.84,1735104,0
+CAVA.US,D,20240729,000000,80.35,83.98,79.9,82.47,2125443,0
+CAVA.US,D,20240730,000000,82.72,83.95,80.26,81.44,1626502,0
+CAVA.US,D,20240731,000000,83.455,84.65,82.14,84.22,1659853,0
+CAVA.US,D,20240801,000000,85.11,86.56,83.09,84.48,2900292,0
+CAVA.US,D,20240802,000000,80.645,82.2499,77.0045,81.24,2589472,0
+CAVA.US,D,20240805,000000,73.25,81.68,72.1,79.88,2249994,0
+CAVA.US,D,20240806,000000,81,84.19,79,82.67,1596788,0
+CAVA.US,D,20240807,000000,83.91,86.06,82.46,82.65,1516037,0
+CAVA.US,D,20240808,000000,82.82,84.25,79.7,83.98,2520566,0
+CAVA.US,D,20240809,000000,86.41,91.6777,85.77,90.29,4379358,0
+CAVA.US,D,20240812,000000,90,91.35,89.01,89.91,1731898,0
+CAVA.US,D,20240813,000000,90.35,95.37,90.2,94.45,2349824,0
+CAVA.US,D,20240814,000000,94.29,96.39,93.061,95.76,1848099,0
+CAVA.US,D,20240815,000000,96.94,98.4049,95.38,97.24,1757495,0
+CAVA.US,D,20240816,000000,96.7,99.5,96.7,98.96,1867241,0
+CAVA.US,D,20240819,000000,99.37,100.38,96.5,100.2,2237723,0
+CAVA.US,D,20240820,000000,100.2,101.1999,96.93,98.21,1505301,0
+CAVA.US,D,20240821,000000,97.86,102.9,97.35,102.87,2442346,0
+CAVA.US,D,20240822,000000,102.96,104.84,101.8,101.98,6508773,0
+CAVA.US,D,20240823,000000,110.23,125.87,110,122,21800501,0
+CAVA.US,D,20240826,000000,123.41,128.18,121.88,125.8,10981806,0
+CAVA.US,D,20240827,000000,115.9,120.2,113.9,118.1,12333459,0
+CAVA.US,D,20240828,000000,117.85,119.92,116.44,118.44,4561164,0
+CAVA.US,D,20240829,000000,115.93,116.1999,110.66,110.87,5440260,0
+CAVA.US,D,20240830,000000,112,114.04,110.3,114.04,2956045,0
+CAVA.US,D,20240903,000000,112.94,114.86,110.34,111.92,2644274,0
+CAVA.US,D,20240904,000000,110.31,114.68,110.31,113.97,2036834,0
+CAVA.US,D,20240905,000000,113.73,118.15,113.66,116.71,2370174,0
+CAVA.US,D,20240906,000000,117.52,118.42,113.13,116.13,2173344,0
+CAVA.US,D,20240909,000000,117.13,121.98,117.07,120.09,3779432,0
+CAVA.US,D,20240910,000000,120.56,122.27,118.4101,119.73,2103950,0
+CAVA.US,D,20240911,000000,120,121.53,118.79,121.25,1917666,0
+CAVA.US,D,20240912,000000,121.25,126.24,119.9,125.47,3111515,0
+CAVA.US,D,20240913,000000,126.52,127,121.61,122.51,2879554,0
+CAVA.US,D,20240916,000000,122.74,123.85,120.25,122.85,2231174,0
+CAVA.US,D,20240917,000000,123.86,125.46,121.26,122.47,2151097,0
+CAVA.US,D,20240918,000000,123,126.1436,122.61,124.3,1790153,0
+CAVA.US,D,20240919,000000,126.34,127.52,123.7496,125.22,2077723,0
+CAVA.US,D,20240920,000000,125.23,129.5,124.75,128.79,8209735,0
+CAVA.US,D,20240923,000000,130.5,131.8199,127.61,128.27,2509333,0
+CAVA.US,D,20240924,000000,128.13,129.055,126.11,127.44,1903834,0
+CAVA.US,D,20240925,000000,128,129.1,125.76,126.84,1811229,0
+CAVA.US,D,20240926,000000,127.9,128.88,126.02,127.12,1835583,0
+CAVA.US,D,20240927,000000,127.25,127.295,121.89,123.76,3181198,0
+CAVA.US,D,20240930,000000,123.195,125.25,120.1,123.85,3230611,0
+CAVA.US,D,20241001,000000,124.11,125.6558,122.28,122.43,2235081,0
+CAVA.US,D,20241002,000000,121,123.3549,118.62,122.92,1667434,0
+CAVA.US,D,20241003,000000,122.92,125.22,121.89,124.93,1406234,0
+CAVA.US,D,20241004,000000,126.5,128.59,125.59,126.6,1905220,0
+CAVA.US,D,20241007,000000,127,128.55,124.81,126,2111857,0
+CAVA.US,D,20241008,000000,126.79,133.54,126.7,131.99,3330217,0
+CAVA.US,D,20241009,000000,132.96,133.95,129.14,131.86,1670300,0
+CAVA.US,D,20241010,000000,130.86,131.74,128.8,130.24,1236786,0
+CAVA.US,D,20241011,000000,130.57,134.19,130.57,133.65,1648807,0
+CAVA.US,D,20241014,000000,134.68,135.57,132.01,134.75,2322478,0
+CAVA.US,D,20241015,000000,133.5,134.43,128.2,133.91,2484406,0
+CAVA.US,D,20241016,000000,134.81,134.8786,131.05,134.16,1057568,0
+CAVA.US,D,20241017,000000,134.91,135.63,133.2,134.29,1269293,0
+CAVA.US,D,20241018,000000,134.79,135.86,133.8,135.34,1068834,0
+CAVA.US,D,20241021,000000,135.3,136.96,134.1201,136.32,1432980,0
+CAVA.US,D,20241022,000000,135.635,136.42,134.78,136.27,1164375,0
+CAVA.US,D,20241023,000000,135.26,138.12,134.04,136.56,1512223,0
+CAVA.US,D,20241024,000000,138,139.5,137.46,138.65,2038486,0
+CAVA.US,D,20241025,000000,139.555,140.69,135.74,136.09,1937636,0
+CAVA.US,D,20241028,000000,137,141.25,136.97,138.47,1917332,0
+CAVA.US,D,20241029,000000,139,139,136.3,138,1644209,0
+CAVA.US,D,20241030,000000,136.51,136.81,132.33,133.82,2132656,0
+CAVA.US,D,20241031,000000,132.48,135.13,132.1,133.56,1360020,0
+CAVA.US,D,20241101,000000,133.9,134.87,129.5051,131.53,2592250,0
+CAVA.US,D,20241104,000000,131.9,133.79,131.05,132.12,1166203,0
+CAVA.US,D,20241105,000000,132.65,136.69,132.44,132.52,1514429,0
+CAVA.US,D,20241106,000000,135.625,139,133.4,139,2017272,0
+CAVA.US,D,20241107,000000,139.67,141.6199,137.8825,141.38,2189722,0
+CAVA.US,D,20241108,000000,140.33,147.6099,140.33,147.2,2296184,0
+CAVA.US,D,20241111,000000,151.16,151.56,146.81,147.8,2922210,0
+CAVA.US,D,20241112,000000,147.41,149.91,143.2361,145.03,5322469,0
+CAVA.US,D,20241113,000000,168.16,172.4299,146.05,147.3,13077015,0
+CAVA.US,D,20241114,000000,147.56,148.77,136.2,138.34,5909173,0
+CAVA.US,D,20241115,000000,137.75,142.09,135.01,141.38,3975464,0
+CAVA.US,D,20241118,000000,134.355,140.07,133,137.24,6324273,0
+CAVA.US,D,20241119,000000,136.205,143.08,136.1,141.25,4378955,0
+CAVA.US,D,20241120,000000,142.61,143,137.3995,139.69,2366656,0
+CAVA.US,D,20241121,000000,140,145.2,137.27,144.8,3542551,0
+CAVA.US,D,20241122,000000,146.18,149.7499,144.8,145,3637676,0
+CAVA.US,D,20241125,000000,148,148,140.78,142.54,3093201,0
+CAVA.US,D,20241126,000000,140.86,143.9,140.57,143.52,1931135,0
+CAVA.US,D,20241127,000000,143.925,144.3499,139.86,141.2,1709557,0
+CAVA.US,D,20241129,000000,141.86,143.67,140.9,140.9,1054106,0
+CAVA.US,D,20241202,000000,141.07,146.6,140.65,140.85,2724778,0
+CAVA.US,D,20241203,000000,140.88,145.366,140.62,141.84,1726323,0
+CAVA.US,D,20241204,000000,143.33,147.8599,142.51,147.6,2389699,0
+CAVA.US,D,20241205,000000,147.07,153.34,145.65,150.5,3344826,0
+CAVA.US,D,20241206,000000,151.06,151.91,145.88,150.88,2269787,0
+CAVA.US,D,20241209,000000,148.91,149.35,132.36,132.57,7639257,0
+CAVA.US,D,20241210,000000,133.51,135.2599,126.14,127.39,5425782,0
+CAVA.US,D,20241211,000000,130.21,131.08,126.46,127.59,2704961,0
+CAVA.US,D,20241212,000000,126.503,128.59,125.3,125.37,1663648,0
+CAVA.US,D,20241213,000000,126.162,126.65,123.1519,124.05,2470396,0
+CAVA.US,D,20241216,000000,124.5,127.05,123.57,126.79,2629986,0
+CAVA.US,D,20241217,000000,125.88,126.025,123.1914,123.37,1926454,0
+CAVA.US,D,20241218,000000,125,125.34,116.11,117.2,3289206,0
+CAVA.US,D,20241219,000000,119.1,120.5,115.53,117.05,3151182,0
+CAVA.US,D,20241220,000000,114.54,120.77,114.25,119.05,2952530,0
+CAVA.US,D,20241223,000000,118.892,118.892,115.89,117.84,1635362,0
+CAVA.US,D,20241224,000000,117.38,118.7,116.8,118.52,687633,0
+CAVA.US,D,20241226,000000,117.35,117.6569,115.72,116.49,1635083,0
+CAVA.US,D,20241227,000000,115.62,115.64,112.77,114.37,1854258,0
+CAVA.US,D,20241230,000000,111.78,113.52,110.5946,111.52,2050524,0
+CAVA.US,D,20241231,000000,112.29,115.01,112,112.8,2044751,0
+CAVA.US,D,20250102,000000,113.38,117.47,112.29,115.18,2215115,0
+CAVA.US,D,20250103,000000,116.005,116.04,112.78,115.08,1879065,0
+CAVA.US,D,20250106,000000,117.07,120.77,116.26,118.88,3190563,0
+CAVA.US,D,20250107,000000,119,119.85,111.4273,112.82,3108046,0
+CAVA.US,D,20250108,000000,112.5,116.105,112.26,114.59,1932707,0
+CAVA.US,D,20250110,000000,112.16,115.37,111.54,115.12,1406284,0
+CAVA.US,D,20250113,000000,112.36,113.3186,109.2315,111.03,2182867,0
+CAVA.US,D,20250114,000000,112.48,112.8,110.2201,112.42,1333011,0
+CAVA.US,D,20250115,000000,116,116.86,113.31,115.61,1760659,0
+CAVA.US,D,20250116,000000,116.325,118.18,115.49,117.51,1747566,0
+CAVA.US,D,20250117,000000,119.19,119.74,116.6319,118.23,1724247,0
+CAVA.US,D,20250121,000000,119.98,121.4,118.3,120.5,2302921,0
+CAVA.US,D,20250122,000000,122.242,126.48,120.06,123.39,2665882,0
+CAVA.US,D,20250123,000000,122.22,125.13,120.51,124.01,2208594,0
+CAVA.US,D,20250124,000000,123.66,125.56,123.13,124.88,1636921,0
+CAVA.US,D,20250127,000000,121.93,126,120.6948,122.97,1801247,0
+CAVA.US,D,20250128,000000,123.18,126.14,121.55,125.96,1262165,0
+CAVA.US,D,20250129,000000,126.95,135.73,126.75,135.33,3869568,0
+CAVA.US,D,20250130,000000,136.71,140,136.2,138.95,1808547,0
+CAVA.US,D,20250131,000000,139.68,140.6017,134.52,135.05,1705998,0
+CAVA.US,D,20250203,000000,130.75,138.52,128.57,137.32,2412951,0
+CAVA.US,D,20250204,000000,138,143.2,137.64,142.27,2187102,0
+CAVA.US,D,20250205,000000,142.5,143.01,139.33,142.9,1549105,0
+CAVA.US,D,20250206,000000,143.16,143.8899,139.63,141.95,1187909,0
+CAVA.US,D,20250207,000000,142.3,144.49,137.6701,138.4,1522903,0
+CAVA.US,D,20250210,000000,140.2,141.75,139,140.62,1247642,0
+CAVA.US,D,20250211,000000,139.62,139.62,130.76,130.87,2319575,0
+CAVA.US,D,20250212,000000,128.51,130.7443,127.51,130.3,1848899,0
+CAVA.US,D,20250213,000000,132.68,134.8922,128.9401,130.5,1927693,0
+CAVA.US,D,20250214,000000,130.28,131.6,126.64,131.07,1595003,0
+CAVA.US,D,20250218,000000,131.225,134.7299,129.4,133.31,1755660,0
+CAVA.US,D,20250219,000000,132.47,132.47,117.82,119.42,4462625,0
+CAVA.US,D,20250220,000000,118.71,119.2083,114.64,118.6,2824614,0
+CAVA.US,D,20250221,000000,118.02,119.0056,107.55,107.93,4391748,0
+CAVA.US,D,20250224,000000,108.8,108.98,101.28,104.22,4582106,0
+CAVA.US,D,20250225,000000,102.645,103,97.7332,99.3,7747195,0
+CAVA.US,D,20250226,000000,101.3,101.585,94.55,98.96,9146946,0
+CAVA.US,D,20250227,000000,98.07,98.98,89.68,90.08,5333356,0
+CAVA.US,D,20250228,000000,90.295,95.41,88.75,95.03,5523120,0
+CAVA.US,D,20250303,000000,95.1,95.51,87.23,87.65,4299006,0
+CAVA.US,D,20250304,000000,85.225,87.37,81.68,86.25,5425319,0
+CAVA.US,D,20250305,000000,86,87.22,83.89,86.76,3691464,0
+CAVA.US,D,20250306,000000,84.01,87.17,82.21,82.65,5098506,0
+CAVA.US,D,20250307,000000,82.34,84.73,78.54,84.12,4108643,0
+CAVA.US,D,20250310,000000,81.01,83.2707,77.8,80.44,4362102,0
+CAVA.US,D,20250311,000000,79.905,82.1,78.39,80.01,3331145,0
+CAVA.US,D,20250312,000000,81.8,83.7,80.09,82.38,2432461,0
+CAVA.US,D,20250313,000000,82.37,82.37,73.91,74.07,5008802,0
+CAVA.US,D,20250314,000000,75.85,78.65,75.5,77.48,3285511,0
+CAVA.US,D,20250317,000000,78.475,79.81,75.34,78.59,3092084,0
+CAVA.US,D,20250318,000000,77.8748,77.8748,75.6,76.78,2072833,0
+CAVA.US,D,20250319,000000,77.54,82.51,76.655,81,4364752,0
+CAVA.US,D,20250320,000000,82.62,86.6699,81.7,84.66,5887320,0
+CAVA.US,D,20250321,000000,83.35,84.19,81.13,83.85,3610255,0
+CAVA.US,D,20250324,000000,87.34,90.49,86.4,90.33,3713050,0
+CAVA.US,D,20250325,000000,92.485,93.73,89.04,90.28,2926001,0
+CAVA.US,D,20250326,000000,89.58,90.17,85.5,86.67,2907858,0
+CAVA.US,D,20250327,000000,89.625,92.035,88.35,88.39,6143645,0
+CAVA.US,D,20250328,000000,87.25,88.1,84.66,85.85,14361041,0
+CAVA.US,D,20250331,000000,82.68,87.21,81.74,86.41,4160087,0
+CAVA.US,D,20250401,000000,86.235,87.8,84.9401,87.2,2586745,0
+CAVA.US,D,20250402,000000,85.11,91.62,84.58,90.35,3034594,0
+CAVA.US,D,20250403,000000,83.57,85.1903,81.0989,84.18,3827437,0
+CAVA.US,D,20250404,000000,80,80.15,72.91,75.19,8164014,0
+CAVA.US,D,20250407,000000,70.9,84.99,70,79.3,5948177,0
+CAVA.US,D,20250408,000000,84.57,85.4646,76.91,78.46,3271288,0
+CAVA.US,D,20250409,000000,79.9266,93.41,78.75,91.95,6259207,0
+CAVA.US,D,20250410,000000,89,89.43,84,88.77,3267816,0
+CAVA.US,D,20250411,000000,88.89,90.11,85.795,90.07,1752137,0
+CAVA.US,D,20250414,000000,92.49,93.25,87.51,89.04,2078940,0
+CAVA.US,D,20250415,000000,89.13,90.4218,86.97,88.33,1945390,0
+CAVA.US,D,20250416,000000,86.2,87.57,83.35,85.56,1924646,0
+CAVA.US,D,20250417,000000,85.79,86.36,83.42,86,1917132,0
+CAVA.US,D,20250421,000000,84.8,84.89,78.03,80.37,3563354,0
+CAVA.US,D,20250422,000000,81.56,82.82,80,81.3,2406116,0
+CAVA.US,D,20250423,000000,88,90.9,85.75,86.45,3073918,0
+CAVA.US,D,20250424,000000,86.55,91.49,86.0257,91.02,1970106,0
+CAVA.US,D,20250425,000000,91.2,91.95,90.15,90.8,1878180,0
+CAVA.US,D,20250428,000000,91.28,93.9496,90.8,93.16,2646830,0
+CAVA.US,D,20250429,000000,92.98,93.3411,90.07,91.91,2345814,0
+CAVA.US,D,20250430,000000,88.29,92.66,87.3501,92.43,2240918,0
+CAVA.US,D,20250501,000000,94.97,96.73,93.52,94.53,3161891,0
+CAVA.US,D,20250502,000000,95.89,97.4118,94.75,96.65,2407795,0
+CAVA.US,D,20250505,000000,95.375,97.9771,95.37,95.84,1947097,0
+CAVA.US,D,20250506,000000,94.045,94.5,90.75,93.32,2837774,0
+CAVA.US,D,20250507,000000,94.33,95.7477,93.12,93.8,2274748,0
+CAVA.US,D,20250508,000000,95.1,96.75,94.1817,95.94,2189108,0
+CAVA.US,D,20250509,000000,96.36,96.7106,93.24,93.91,1933384,0
+CAVA.US,D,20250512,000000,98.5,99.66,95.765,98.74,2549970,0
+CAVA.US,D,20250513,000000,99.65,101.5,98.93,99.7,3220475,0
+CAVA.US,D,20250514,000000,100,100.85,98.5009,99.54,2710606,0
+CAVA.US,D,20250515,000000,99.4,100.94,98.3055,99.06,5067839,0
+CAVA.US,D,20250516,000000,97.02,97.675,93.02,96.81,9838786,0
+CAVA.US,D,20250519,000000,94.725,94.8,90.02,90.06,5475649,0
+CAVA.US,D,20250520,000000,90.65,91.55,88.95,89.38,4155620,0
+CAVA.US,D,20250521,000000,87.8,88.446,83.27,83.69,4750486,0
+CAVA.US,D,20250522,000000,83.925,86.0525,83.37,84.36,4260742,0
+CAVA.US,D,20250523,000000,83.21,84.63,82.7551,83.43,2857289,0
+CAVA.US,D,20250527,000000,84.75,84.8633,81.96,82.34,4393694,0
+CAVA.US,D,20250528,000000,82.45,83.33,81.76,81.91,2193659,0
+CAVA.US,D,20250529,000000,82.925,83.595,81.56,81.88,2648982,0
+CAVA.US,D,20250530,000000,81.68,81.77,78.88,81.27,5295904,0
+CAVA.US,D,20250602,000000,80.71,81.58,79.15,81.25,2796936,0
+CAVA.US,D,20250603,000000,81.83,82.47,79.36,81.06,3377275,0
+CAVA.US,D,20250604,000000,81.035,83.57,79.93,82.04,3265351,0
+CAVA.US,D,20250605,000000,81.5,81.95,77.86,78.33,3413106,0
+CAVA.US,D,20250606,000000,79.26,79.7212,77.54,79.03,3656109,0
+CAVA.US,D,20250609,000000,79.5,80.44,78.04,78.22,2627856,0
+CAVA.US,D,20250610,000000,79,79.8409,77.75,78.32,3260806,0
+CAVA.US,D,20250611,000000,78.51,79.14,76.45,76.83,3757691,0
+CAVA.US,D,20250612,000000,76.0001,78.64,75.82,78.25,3791410,0
+CAVA.US,D,20250613,000000,76.12,77.29,73.857,74.57,4979463,0
+CAVA.US,D,20250616,000000,74.91,77.4,74.36,74.5,3241677,0
+CAVA.US,D,20250617,000000,73.72,76.34,72.36,74.71,4748531,0
+CAVA.US,D,20250618,000000,74.595,75.59,73.4,74.45,2977467,0
+CAVA.US,D,20250620,000000,74.87,75.71,73.85,74.62,4397956,0
+CAVA.US,D,20250623,000000,73.93,75.39,71.1,75.25,4445132,0
+CAVA.US,D,20250624,000000,76.5,76.8126,74.11,74.23,3728372,0
+CAVA.US,D,20250625,000000,74.5,75.9399,73.33,73.99,3375298,0
+CAVA.US,D,20250626,000000,74.2975,77.9799,72.36,77.67,5196672,0
+CAVA.US,D,20250627,000000,78.09,79.5,76.54,77.89,6880798,0
+CAVA.US,D,20250630,000000,79.44,85.24,79.2,84.23,7588757,0
+CAVA.US,D,20250701,000000,83.675,83.72,80.11,82.32,4720967,0
+CAVA.US,D,20250702,000000,85,86.75,82.14,82.71,5675968,0
+CAVA.US,D,20250703,000000,83,87.45,82.65,86.52,4952461,0
+CAVA.US,D,20250707,000000,86,86.45,83.39,84.28,4406026,0
+CAVA.US,D,20250708,000000,84.5,88.38,83.91,87.57,4074067,0
+CAVA.US,D,20250709,000000,88.445,90.04,87.288,89.54,4202100,0
+CAVA.US,D,20250710,000000,90,92.47,89.32,91.45,4254540,0
+CAVA.US,D,20250711,000000,90.61,92.24,90.3,92.05,2317624,0
+CAVA.US,D,20250714,000000,90.98,91.83,89.12,89.86,2857070,0
+CAVA.US,D,20250715,000000,90.6,91.292,87.45,88.2,3912880,0
+CAVA.US,D,20250716,000000,88.875,89.75,87.8422,88.98,2213837,0
+CAVA.US,D,20250717,000000,88.44,89.02,83.4019,86.77,6613927,0
+CAVA.US,D,20250718,000000,87.2,87.64,85.6,87.34,1977023,0
+CAVA.US,D,20250721,000000,88,89.25,87.36,87.43,2722167,0
+CAVA.US,D,20250722,000000,87.5,90.43,87.5,89.93,3449680,0
+CAVA.US,D,20250723,000000,90.7,93.69,90.62,91.69,3438421,0
+CAVA.US,D,20250724,000000,87.55,88.158,85.3602,86.26,5331479,0
+CAVA.US,D,20250725,000000,86.465,88.16,85.6301,88.02,2128674,0
+CAVA.US,D,20250728,000000,88.35,89.72,87.83,87.97,2373160,0
+CAVA.US,D,20250729,000000,87.43,87.635,84.6,85.56,3030508,0
+CAVA.US,D,20250730,000000,87.68,91.2399,87.0408,90.32,4137208,0
+CAVA.US,D,20250731,000000,90.04,90.26,87.99,88.01,3151825,0
+CAVA.US,D,20250801,000000,86.8,87,83.5,84.3,2109850,0
+CAVA.US,D,20250804,000000,84.77,88.46,84.1,87.79,2693861,0
+CAVA.US,D,20250805,000000,87.08,89,86.7,87.57,2334655,0
+CAVA.US,D,20250806,000000,87.45,87.45,85.5701,86.16,2085963,0
+CAVA.US,D,20250807,000000,87.065,90.35,87.065,88.9,3303139,0
+CAVA.US,D,20250808,000000,88.3,88.465,83.91,85.05,4087574,0
+CAVA.US,D,20250811,000000,84.69,86.14,82.23,82.3,4288584,0
+CAVA.US,D,20250812,000000,83.89,85.15,82.6,84.5,13479663,0
+CAVA.US,D,20250813,000000,66.8,72.55,65.7,70.45,41571024,0
+CAVA.US,D,20250814,000000,69.8,70.4999,67.01,68.93,12335323,0
+CAVA.US,D,20250815,000000,69.405,70.27,68.52,69.9,4837084,0
+CAVA.US,D,20250818,000000,69.035,70.5,68.3,69.79,4252730,0
+CAVA.US,D,20250819,000000,70.04,70.5169,68.2441,68.45,3053544,0
+CAVA.US,D,20250820,000000,67.7566,68.68,66.02,68.55,3575168,0
+CAVA.US,D,20250821,000000,68.35,68.5,66.12,67.33,3895024,0
+CAVA.US,D,20250822,000000,67.49,69.87,67.1401,68.53,3328333,0
+CAVA.US,D,20250825,000000,67.78,68.01,65.3953,65.45,4901390,0
+CAVA.US,D,20250826,000000,65.68,68.23,65.0301,67.02,4799209,0
+CAVA.US,D,20250827,000000,66.71,68.56,66.63,67.74,2793711,0
+CAVA.US,D,20250828,000000,68.25,68.91,67.65,68.21,2140768,0
+CAVA.US,D,20250829,000000,67.825,68.1999,66.4,67.55,2932426,0
+CAVA.US,D,20250902,000000,66.78,67.52,65.3001,65.57,3529228,0
+CAVA.US,D,20250903,000000,65.54,67.475,65.04,65.91,3038245,0
+CAVA.US,D,20250904,000000,65.99,66.379,65.2,65.96,2602064,0
+CAVA.US,D,20250905,000000,66.08,67.88,65.78,66.63,2996992,0
+CAVA.US,D,20250908,000000,66.665,66.86,64.12,65.34,4350330,0
+CAVA.US,D,20250909,000000,65.88,65.89,63.8,65.28,4671109,0
+CAVA.US,D,20250910,000000,65.02,66.5,64.5,65.16,2954163,0
+CAVA.US,D,20250911,000000,65,65.64,63.7,64.32,4549587,0
+CAVA.US,D,20250912,000000,64.36,64.65,63.17,63.63,3307710,0
+CAVA.US,D,20250915,000000,63.06,63.79,62.33,62.54,5226792,0
+CAVA.US,D,20250916,000000,62.77,64.12,62.26,63.08,4164030,0
+CAVA.US,D,20250917,000000,63.04,64.12,61.9,62.39,3769022,0
+CAVA.US,D,20250918,000000,62.91,64.48,62.52,63.56,3345508,0
+CAVA.US,D,20250919,000000,63.77,64.3405,62.6,63.53,6604280,0
+CAVA.US,D,20250922,000000,63.3,65.6,62.81,65.53,3187682,0
+CAVA.US,D,20250923,000000,65.675,66.99,64.81,65.14,3738193,0
+CAVA.US,D,20250924,000000,65.4,67.45,63.11,63.42,5171901,0
+CAVA.US,D,20250925,000000,62.7,62.99,60.81,62.61,3687843,0
+CAVA.US,D,20250926,000000,62.695,63.11,61.36,62.61,3355165,0
+CAVA.US,D,20250929,000000,62.845,63.25,58.5301,58.76,8250527,0
+CAVA.US,D,20250930,000000,59.145,60.53,58.33,60.41,5537200,0
+CAVA.US,D,20251001,000000,59.965,62.01,59.965,61.67,3745034,0
+CAVA.US,D,20251002,000000,61.425,64.56,61.425,63.24,4578941,0
+CAVA.US,D,20251003,000000,63.22,64.15,61.035,63.53,4107995,0
+CAVA.US,D,20251006,000000,64.05,64.9893,62.3495,63.8,2930723,0
+CAVA.US,D,20251007,000000,63.65,64,61.57,61.63,3395459,0
+CAVA.US,D,20251008,000000,62,64.18,61.41,63.16,3045156,0
+CAVA.US,D,20251009,000000,64,66.85,63.87,65.03,7178515,0
+CAVA.US,D,20251010,000000,65.65,65.91,61.92,62.15,2965519,0
+CAVA.US,D,20251013,000000,62.82,64.68,62.52,63.33,3027292,0
+CAVA.US,D,20251014,000000,62.26,65.88,61.92,64.71,3578971,0
+CAVA.US,D,20251015,000000,65.29,66,62.93,63.79,2151245,0
+CAVA.US,D,20251016,000000,63.91,64.69,62.57,63.36,2446125,0
+CAVA.US,D,20251017,000000,63,64.63,62.775,62.86,3642791,0
+CAVA.US,D,20251020,000000,63.04,64.3899,62.28,62.29,2097907,0
+CAVA.US,D,20251021,000000,62.25,66.1,62.04,65.47,3023286,0
+CAVA.US,D,20251022,000000,65.805,66.3496,63.5,64.35,2026633,0
+CAVA.US,D,20251023,000000,64.08,64.91,63.52,64.22,2142563,0
+CAVA.US,D,20251024,000000,65.24,65.7709,63.54,63.6,1898281,0
+CAVA.US,D,20251027,000000,63.82,63.866,61.86,62.94,3190563,0
+CAVA.US,D,20251028,000000,63,63.15,61.65,62.14,2449532,0
+CAVA.US,D,20251029,000000,61.5,62.25,59.9,60.47,5538462,0
+CAVA.US,D,20251030,000000,54.93,56.015,53.32,53.7,10667737,0
+CAVA.US,D,20251031,000000,54,54.79,52.8,53.73,4876040,0
+CAVA.US,D,20251103,000000,53.1,53.385,51.37,52.61,6010903,0
+CAVA.US,D,20251104,000000,52,53.76,51.33,51.7,7681465,0
+CAVA.US,D,20251105,000000,51.26,54.54,49.62,50.37,12518151,0
+CAVA.US,D,20251106,000000,50.19,50.35,46.57,46.59,6045004,0
+CAVA.US,D,20251107,000000,45.815,49.1599,45.5658,48.64,5612807,0
+CAVA.US,D,20251110,000000,49.195,50.28,48.155,49.66,4364860,0
+CAVA.US,D,20251111,000000,49.465,49.465,47.56,49.25,3114420,0
+CAVA.US,D,20251112,000000,50.51,50.6999,48.231,48.75,4023758,0
+CAVA.US,D,20251113,000000,49.1,50.09,47.61,48.2,3273884,0
+CAVA.US,D,20251114,000000,47.16,48.199,46.21,47.22,3623648,0
+CAVA.US,D,20251117,000000,46.85,47,44.71,45.23,4509794,0
+CAVA.US,D,20251118,000000,45.16,45.9,44.26,45.05,4293134,0
+CAVA.US,D,20251119,000000,45.67,46.21,44.74,45.47,3097458,0
+CAVA.US,D,20251120,000000,46.14,46.38,43.41,43.59,5258744,0
+CAVA.US,D,20251121,000000,44.46,50.07,43.87,48.92,9216121,0
+CAVA.US,D,20251124,000000,49,49.137,46.485,46.8,4668874,0
+CAVA.US,D,20251125,000000,46.72,48.65,46.26,48.55,3571652,0
+CAVA.US,D,20251126,000000,48.97,51.15,48.7,49.65,4609349,0
+CAVA.US,D,20251128,000000,50.175,50.42,48.84,48.89,1318588,0
+CAVA.US,D,20251201,000000,48.86,52.28,48.76,51.01,7620117,0
+CAVA.US,D,20251202,000000,51.52,53.36,51.46,52.73,4573129,0
+CAVA.US,D,20251203,000000,52.885,55.7073,52.75,54.49,5319458,0
+CAVA.US,D,20251204,000000,55.225,55.87,54.07,54.48,2836085,0
+CAVA.US,D,20251205,000000,54.365,54.575,52.5936,53.37,3448034,0
+CAVA.US,D,20251208,000000,53.5,53.98,52.62,53.85,2482139,0
+CAVA.US,D,20251209,000000,53.25,53.93,52.82,52.9,3042450,0
+CAVA.US,D,20251210,000000,52.98,53.295,51.21,53.09,3344643,0
+CAVA.US,D,20251211,000000,53.075,54.5999,52.49,52.65,2702278,0
+CAVA.US,D,20251212,000000,53.5,55.6,52.94,53.15,4228378,0
+CAVA.US,D,20251215,000000,52.77,53.48,51.5248,51.92,2920508,0
+CAVA.US,D,20251216,000000,52.27,53.97,52,52.72,2336182,0
+CAVA.US,D,20251217,000000,52.05,54.5306,52.01,53.12,2930748,0
+CAVA.US,D,20251218,000000,54.8,57.16,54.39,56.04,5118549,0
+CAVA.US,D,20251219,000000,56.01,57.27,54.7001,56.91,4725615,0
+CAVA.US,D,20251222,000000,57.2,58.47,57,58.04,2937507,0
+CAVA.US,D,20251223,000000,57.4127,59.38,57,59.35,2723355,0
+CAVA.US,D,20251224,000000,59.3,62.16,59.08,61.72,2857886,0
+CAVA.US,D,20251226,000000,61.5,61.57,59.71,60.15,2963534,0
+CAVA.US,D,20251229,000000,59.87,60.2,58.8,59.96,3775410,0
+CAVA.US,D,20251230,000000,59.76,59.88,58.315,58.34,3395224,0
+CAVA.US,D,20251231,000000,58.33,59.27,58.05,58.69,2877310,0
+CAVA.US,D,20260102,000000,59.055,61.11,58.5703,60.55,4237707,0
+CAVA.US,D,20260105,000000,61.55,65.45,61.55,63.48,6339227,0
+CAVA.US,D,20260106,000000,64.25,68.26,64.25,67.11,5741064,0
+CAVA.US,D,20260107,000000,67.87,68.95,67.1301,67.9,3505546,0
+CAVA.US,D,20260108,000000,67.41,70.05,67.1301,69.6,3617024,0
+CAVA.US,D,20260109,000000,70.7,72.11,69.75,70.86,3308966,0
+CAVA.US,D,20260112,000000,71.1,71.6,69.47,70.7,4281611,0
+CAVA.US,D,20260113,000000,70.05,70.29,68.17,68.52,3206503,0
+CAVA.US,D,20260114,000000,67.573,70.6,67.45,70.57,2531007,0
+CAVA.US,D,20260115,000000,70.365,72.8799,69.52,72,2917586,0
+CAVA.US,D,20260116,000000,72,72.175,70.67,72.09,2130431,0
+CAVA.US,D,20260120,000000,70,72.6,68.83,69.05,5398406,0
+CAVA.US,D,20260121,000000,69.59,69.69,65.18,66.92,5001216,0
+CAVA.US,D,20260122,000000,67.6,68.39,65.768,66.09,3507244,0
+CAVA.US,D,20260123,000000,66.89,67.9,65.51,66.32,2764131,0
+CAVA.US,D,20260126,000000,65.63,65.63,62.07,62.55,4183566,0
+CAVA.US,D,20260127,000000,62.5,62.8306,60.82,62.33,2621976,0
+CAVA.US,D,20260128,000000,64.395,65.35,62.63,62.7,2746805,0
+CAVA.US,D,20260129,000000,62.1,63.37,61.04,63.03,2830153,0
+CAVA.US,D,20260130,000000,62.665,62.97,60.53,60.62,2881664,0
+CAVA.US,D,20260202,000000,60.27,60.88,59,59.6,3500518,0
+CAVA.US,D,20260203,000000,59.52,61.19,58.25,60.89,3035014,0
+CAVA.US,D,20260204,000000,59.45,65.53,59.45,65.41,4298358,0
+CAVA.US,D,20260205,000000,65.7,66.23,63.2,64.55,3114831,0
+CAVA.US,D,20260206,000000,65.085,70.35,64.56,69.96,4810989,0
+CAVA.US,D,20260209,000000,70,72.98,69.009,72.48,3547159,0
+CAVA.US,D,20260210,000000,72.235,72.86,68.81,68.93,2519193,0
+CAVA.US,D,20260211,000000,69.99,71.235,67.04,67.37,2601374,0
+CAVA.US,D,20260212,000000,68.65,69.3,63.2,63.61,2407517,0
+CAVA.US,D,20260213,000000,64.54,66.0999,62.83,63.5,2956291,0
+CAVA.US,D,20260217,000000,64,64.69,61.19,63.31,3186100,0
+CAVA.US,D,20260218,000000,65.98,69.06,65.6512,67.73,3337362,0
diff --git a/daily/us/nyse stocks/1/cboe.us.txt b/daily/us/nyse stocks/1/cboe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7dbd464cabeef7311271fbf35de1d5b796ddcbc
--- /dev/null
+++ b/daily/us/nyse stocks/1/cboe.us.txt	
@@ -0,0 +1,3945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBOE.US,D,20100614,000000,24.0841,24.0841,24.0841,24.0841,0,0
+CBOE.US,D,20100615,000000,27.2372,28.0272,26.8254,26.9805,20512263.315445,0
+CBOE.US,D,20100616,000000,26.8788,27.2303,26.5499,26.6299,2602144.3445109,0
+CBOE.US,D,20100617,000000,26.8639,26.9726,25.9505,26.1569,1767585.5448213,0
+CBOE.US,D,20100618,000000,26.1164,26.2863,25.5456,25.751,1363317.8034088,0
+CBOE.US,D,20100621,000000,26.2951,27.4031,25.751,26.6082,1287254.9434065,0
+CBOE.US,D,20100622,000000,26.8866,27.5295,26.4145,27.1474,1217120.1905302,0
+CBOE.US,D,20100623,000000,27.4031,27.8208,26.5756,27.804,1239519.2000146,0
+CBOE.US,D,20100624,000000,27.8129,28.3847,27.2046,27.6441,1928444.4380162,0
+CBOE.US,D,20100625,000000,27.6538,27.6925,26.6299,26.6299,772494.9408678,0
+CBOE.US,D,20100628,000000,26.9636,27.4446,26.3731,27.2224,864768.44980662,0
+CBOE.US,D,20100629,000000,26.783,26.8254,25.9682,26.3731,749560.23465131,0
+CBOE.US,D,20100630,000000,26.6594,27.2155,26.3761,27.1296,482947.31286231,0
+CBOE.US,D,20100701,000000,26.783,26.9873,24.9106,25.1685,1232053.8761791,0
+CBOE.US,D,20100702,000000,25.12,25.7421,24.9284,25.6275,582528.170797,0
+CBOE.US,D,20100706,000000,26.0759,26.0759,24.6628,24.7467,969584.75595479,0
+CBOE.US,D,20100707,000000,24.7467,25.271,24.2224,24.2766,702883.73281289,0
+CBOE.US,D,20100708,000000,24.1256,25.1772,23.6239,24.0931,2622402.5923853,0
+CBOE.US,D,20100709,000000,24.2668,24.3567,23.8027,24.0604,540196.98970985,0
+CBOE.US,D,20100712,000000,23.8758,23.9469,22.1466,22.2573,1439201.4227277,0
+CBOE.US,D,20100713,000000,22.7371,23.228,22.355,23.1262,1057372.1845095,0
+CBOE.US,D,20100714,000000,23.142,23.142,22.5318,22.7026,445864.74455864,0
+CBOE.US,D,20100715,000000,22.587,22.6286,21.6736,22.0074,778336.97195942,0
+CBOE.US,D,20100716,000000,21.8069,22.5505,21.7655,21.9669,853410.4638951,0
+CBOE.US,D,20100719,000000,22.3638,22.3638,21.6391,21.9985,368450.99714493,0
+CBOE.US,D,20100720,000000,21.7902,22.1733,21.5936,21.6579,590173.74797531,0
+CBOE.US,D,20100721,000000,21.6836,22.4883,21.6836,22.0972,1028854.687964,0
+CBOE.US,D,20100722,000000,22.3382,22.9179,22.2157,22.4459,388373.04215539,0
+CBOE.US,D,20100723,000000,22.3294,22.5802,22.1122,22.5505,280906.60680514,0
+CBOE.US,D,20100726,000000,22.4202,22.5416,21.6836,22.0074,760164.80209651,0
+CBOE.US,D,20100727,000000,21.9333,22.9613,21.799,22.5802,647708.9947254,0
+CBOE.US,D,20100728,000000,22.4617,22.6039,22.0628,22.5505,158070.02967841,0
+CBOE.US,D,20100729,000000,22.4202,22.5959,21.8406,22.1466,356665.66903881,0
+CBOE.US,D,20100730,000000,21.9837,22.5802,21.8563,22.0875,265096.97092331,0
+CBOE.US,D,20100802,000000,22.5416,22.9446,22.1556,22.8685,429752.32356736,0
+CBOE.US,D,20100803,000000,22.7026,22.9446,22.5505,22.6286,305937.51762549,0
+CBOE.US,D,20100804,000000,22.67,22.8378,22.1279,22.1822,496628.33904497,0
+CBOE.US,D,20100805,000000,21.8069,21.8069,20.1253,20.5933,1871465.1411827,0
+CBOE.US,D,20100806,000000,20.1341,20.2308,19.2,19.7658,1472148.2907405,0
+CBOE.US,D,20100809,000000,19.9297,20.0876,19.5396,19.9041,525965.07690666,0
+CBOE.US,D,20100810,000000,19.8359,19.8359,19.0992,19.0992,477743.25708491,0
+CBOE.US,D,20100811,000000,18.9876,19.2454,18.5827,19.0598,697030.56246975,0
+CBOE.US,D,20100812,000000,19.0528,19.5555,18.8484,19.356,620303.39801325,0
+CBOE.US,D,20100813,000000,19.1812,19.3984,18.9354,19.0992,387681.39590204,0
+CBOE.US,D,20100816,000000,18.9254,19.2848,18.8711,18.9254,229580.98644677,0
+CBOE.US,D,20100817,000000,18.9965,19.2267,18.6509,19.2,396721.40483857,0
+CBOE.US,D,20100818,000000,19.0035,19.2523,18.6855,19.19,435447.51907078,0
+CBOE.US,D,20100819,000000,19.4576,19.6393,18.9354,19.0992,788700.52650814,0
+CBOE.US,D,20100820,000000,19.0282,19.1052,18.7921,18.9965,393499.12317217,0
+CBOE.US,D,20100823,000000,18.9166,19.2691,18.9166,19.0992,336488.43390266,0
+CBOE.US,D,20100824,000000,18.6855,18.8237,17.6456,18.0969,918062.67970601,0
+CBOE.US,D,20100825,000000,17.6801,18.1304,17.6456,17.9971,292181.5546599,0
+CBOE.US,D,20100826,000000,18.0702,18.5008,17.6456,17.6723,257543.54573483,0
+CBOE.US,D,20100827,000000,17.7395,17.7879,16.8142,17.3276,455430.32363498,0
+CBOE.US,D,20100830,000000,17.3276,17.5795,16.8971,17.1252,328916.78084805,0
+CBOE.US,D,20100831,000000,17.0917,17.4866,17.0076,17.4274,132311.01687247,0
+CBOE.US,D,20100901,000000,17.4916,18.2619,17.3987,17.9557,309437.26792062,0
+CBOE.US,D,20100902,000000,18.0969,18.1927,17.4669,17.9971,174075.10879143,0
+CBOE.US,D,20100903,000000,18.0623,18.6272,17.8934,18.412,275845.33597902,0
+CBOE.US,D,20100907,000000,18.4594,18.4594,18.0288,18.4594,226460.98336247,0
+CBOE.US,D,20100908,000000,18.4524,18.7526,18.1127,18.3112,316610.94589827,0
+CBOE.US,D,20100909,000000,18.6943,18.6943,17.8609,18.1058,258080.25512615,0
+CBOE.US,D,20100910,000000,18.0969,18.4761,18.0228,18.2203,163607.25034212,0
+CBOE.US,D,20100913,000000,18.4198,18.4198,17.7395,18.1304,286141.04235941,0
+CBOE.US,D,20100914,000000,17.9103,18.8148,17.8687,18.412,451635.88950423,0
+CBOE.US,D,20100915,000000,18.1828,18.7377,18.1828,18.5492,295881.81148235,0
+CBOE.US,D,20100916,000000,18.5492,18.8148,18.2796,18.5185,394701.14967688,0
+CBOE.US,D,20100917,000000,18.5185,18.9788,18.4761,18.6509,481049.58946733,0
+CBOE.US,D,20100920,000000,18.5098,18.6006,17.7879,18.1503,456902.73015382,0
+CBOE.US,D,20100921,000000,18.2115,18.2529,17.7572,17.8687,359444.40596295,0
+CBOE.US,D,20100922,000000,17.9468,18.1354,17.6032,17.7148,308357.7731826,0
+CBOE.US,D,20100923,000000,17.4916,17.6199,17.0907,17.0907,384913.79822942,0
+CBOE.US,D,20100924,000000,17.2714,17.3987,17.0463,17.1173,283428.12828515,0
+CBOE.US,D,20100927,000000,17.1598,17.697,16.9247,17.4965,478086.54856352,0
+CBOE.US,D,20100928,000000,17.4669,17.8263,17.3029,17.697,246638.21849863,0
+CBOE.US,D,20100929,000000,17.7325,17.8263,17.2378,17.2555,359211.4943403,0
+CBOE.US,D,20100930,000000,17.4797,17.5014,16.3332,16.8339,2051913.927161,0
+CBOE.US,D,20101001,000000,16.8142,17.1745,16.4695,17.1084,572604.11035362,0
+CBOE.US,D,20101004,000000,17.0807,17.1835,16.6226,16.9337,326790.19646733,0
+CBOE.US,D,20101005,000000,16.9989,17.382,16.8734,17.2961,464038.93974,0
+CBOE.US,D,20101006,000000,17.2714,17.5221,17.063,17.2961,215981.98566166,0
+CBOE.US,D,20101007,000000,17.2961,17.3898,16.8734,17.1084,212990.59029943,0
+CBOE.US,D,20101008,000000,17.0807,17.4323,17.0226,17.3119,203076.65644835,0
+CBOE.US,D,20101011,000000,17.3563,17.7976,17.0807,17.4916,336180.58549706,0
+CBOE.US,D,20101012,000000,17.4916,18.5827,17.4412,18.4594,732789.58516123,0
+CBOE.US,D,20101013,000000,18.6677,18.9354,18.3537,18.4435,859753.76130502,0
+CBOE.US,D,20101014,000000,18.5185,18.9698,18.4198,18.7921,345553.75931991,0
+CBOE.US,D,20101015,000000,18.8385,18.8385,18.4524,18.6677,300724.34791503,0
+CBOE.US,D,20101018,000000,18.643,19.5061,18.5581,19.2691,563057.77180263,0
+CBOE.US,D,20101019,000000,19.2691,19.513,19.1536,19.2089,521199.50257538,0
+CBOE.US,D,20101020,000000,19.2691,19.8625,19.0282,19.7074,474632.36793369,0
+CBOE.US,D,20101021,000000,19.827,19.983,19.4498,19.8547,293419.02423763,0
+CBOE.US,D,20101022,000000,19.9643,20.4353,19.9208,20.377,523109.37788112,0
+CBOE.US,D,20101025,000000,20.4433,20.7444,20.1341,20.2388,396804.44289535,0
+CBOE.US,D,20101026,000000,20.4283,20.5528,19.9297,20.1193,194547.02776319,0
+CBOE.US,D,20101027,000000,19.9297,20.1045,19.8448,20.0719,275037.23391435,0
+CBOE.US,D,20101028,000000,20.0798,20.1253,19.5643,19.9297,200355.64110025,0
+CBOE.US,D,20101029,000000,19.9297,20.1568,19.9297,20.0107,191302.46759375,0
+CBOE.US,D,20101101,000000,19.9553,20.3445,19.2089,19.589,324792.21980867,0
+CBOE.US,D,20101102,000000,19.7461,20.1243,19.3589,20.0926,335457.54680762,0
+CBOE.US,D,20101103,000000,19.983,20.1341,19.5969,19.9297,276276.72881054,0
+CBOE.US,D,20101104,000000,20.3059,20.3059,19.7658,19.9376,549816.23972532,0
+CBOE.US,D,20101105,000000,20.0077,20.7592,19.9109,20.4708,566461.31947101,0
+CBOE.US,D,20101108,000000,20.4867,20.7592,19.9109,20.6525,707301.96502865,0
+CBOE.US,D,20101109,000000,20.7592,20.9113,20.3929,20.696,601142.87274292,0
+CBOE.US,D,20101110,000000,20.7592,20.9113,20.4353,20.6288,191544.49314946,0
+CBOE.US,D,20101111,000000,20.4283,20.7049,20.2221,20.5222,175581.94572406,0
+CBOE.US,D,20101112,000000,20.4106,20.5864,20.0176,20.0561,149879.64183493,0
+CBOE.US,D,20101115,000000,20.0176,20.3445,19.9742,20.2131,164515.60567046,0
+CBOE.US,D,20101116,000000,20.0314,20.7118,19.9998,20.4283,580404.62439396,0
+CBOE.US,D,20101117,000000,20.5528,20.5696,20.2032,20.2645,144419.38327262,0
+CBOE.US,D,20101118,000000,20.3849,20.5933,20.2555,20.5222,171434.09352241,0
+CBOE.US,D,20101119,000000,20.5222,21.012,20.152,20.776,364439.85393919,0
+CBOE.US,D,20101122,000000,20.6782,20.7197,20.4196,20.5933,181761.19233889,0
+CBOE.US,D,20101123,000000,20.3445,20.6782,20.3445,20.5034,125976.83339561,0
+CBOE.US,D,20101124,000000,20.3365,20.3365,19.1812,19.827,642566.71116096,0
+CBOE.US,D,20101126,000000,19.513,20.4017,19.3984,19.513,113706.44151883,0
+CBOE.US,D,20101129,000000,19.513,19.8033,19.2848,19.6226,239184.03391458,0
+CBOE.US,D,20101130,000000,19.6088,19.8596,19.5159,19.824,476324.52150521,0
+CBOE.US,D,20101201,000000,19.8872,20.2032,19.8448,19.8547,422011.55642153,0
+CBOE.US,D,20101202,000000,19.8547,20.2131,19.8547,20.2131,214202.74339645,0
+CBOE.US,D,20101203,000000,19.9919,20.3059,19.9376,20.2645,192014.36703167,0
+CBOE.US,D,20101206,000000,20.2645,20.8926,20.0946,20.6111,232202.76119043,0
+CBOE.US,D,20101207,000000,20.8095,20.8095,20.2555,20.5864,161176.86819272,0
+CBOE.US,D,20101208,000000,20.5222,20.5696,19.983,20.1193,278484.32592957,0
+CBOE.US,D,20101209,000000,20.2221,20.2645,19.348,19.5396,367565.93297886,0
+CBOE.US,D,20101210,000000,19.4912,19.6393,19.0202,19.0745,448898.67160848,0
+CBOE.US,D,20101213,000000,19.0369,19.3402,18.7437,19.1052,525050.64562296,0
+CBOE.US,D,20101214,000000,19.0598,19.4498,18.8089,19.0598,453407.03049561,0
+CBOE.US,D,20101215,000000,19.277,19.4321,18.721,18.9876,495054.66660323,0
+CBOE.US,D,20101216,000000,19.1012,19.3036,18.3359,18.3694,1033130.1352285,0
+CBOE.US,D,20101217,000000,18.2203,18.5008,18.088,18.3616,700933.35113799,0
+CBOE.US,D,20101220,000000,18.2707,18.5344,18.1058,18.4357,516843.04257259,0
+CBOE.US,D,20101221,000000,18.4761,18.5185,18.2856,18.4357,585511.46488538,0
+CBOE.US,D,20101222,000000,18.412,18.5265,18.2796,18.3537,607241.10661946,0
+CBOE.US,D,20101223,000000,18.2856,18.7299,18.2796,18.6183,489044.53407962,0
+CBOE.US,D,20101227,000000,18.643,18.7862,18.5098,18.6272,285911.16871445,0
+CBOE.US,D,20101228,000000,18.4761,19.2691,18.4761,19.1269,579687.66165989,0
+CBOE.US,D,20101229,000000,19.2938,19.2938,18.8553,18.9047,230775.92433689,0
+CBOE.US,D,20101230,000000,18.7595,19.1357,18.7497,18.9411,406901.66806687,0
+CBOE.US,D,20101231,000000,18.9698,19.1299,18.8691,19.0538,311276.25708034,0
+CBOE.US,D,20110103,000000,19.112,19.8033,19.0035,19.7254,694018.91392296,0
+CBOE.US,D,20110104,000000,19.675,20.0561,19.6226,19.7805,608790.4752397,0
+CBOE.US,D,20110105,000000,19.6927,19.8784,19.3323,19.7254,604469.45830991,0
+CBOE.US,D,20110106,000000,19.5219,19.7341,19.3175,19.5969,374317.33205804,0
+CBOE.US,D,20110107,000000,19.6562,19.8033,19.5396,19.7727,335187.1667935,0
+CBOE.US,D,20110110,000000,19.5969,20.3059,19.4498,20.144,413860.66228798,0
+CBOE.US,D,20110111,000000,20.2734,20.3128,19.8448,19.9109,448264.74693117,0
+CBOE.US,D,20110112,000000,19.9742,20.1253,19.6927,19.8784,456756.90722486,0
+CBOE.US,D,20110113,000000,19.8705,19.9297,19.3727,19.5475,365645.93108083,0
+CBOE.US,D,20110114,000000,19.4576,19.8359,19.3984,19.7658,358257.56934666,0
+CBOE.US,D,20110118,000000,19.7776,19.9258,19.5426,19.661,245369.3564848,0
+CBOE.US,D,20110119,000000,19.6097,19.7292,19.2721,19.3352,359414.02618609,0
+CBOE.US,D,20110120,000000,19.2177,19.3886,19.0202,19.0992,242886.3160555,0
+CBOE.US,D,20110121,000000,19.2177,19.2928,19.0202,19.2691,266655.45347661,0
+CBOE.US,D,20110124,000000,19.1812,19.3886,19.0598,19.1812,189431.07333871,0
+CBOE.US,D,20110125,000000,19.0992,19.1269,18.9354,19.0528,129112.02636833,0
+CBOE.US,D,20110126,000000,19.0992,19.2928,19.0676,19.2601,300844.85436327,0
+CBOE.US,D,20110127,000000,19.3233,19.3402,18.9965,19.2267,254847.84686745,0
+CBOE.US,D,20110128,000000,19.1052,19.1624,18.8089,19.0745,361766.43357485,0
+CBOE.US,D,20110131,000000,19.1763,19.1763,18.6993,19.1763,594715.524617,0
+CBOE.US,D,20110201,000000,19.1624,19.19,19.0202,19.0598,390515.82908378,0
+CBOE.US,D,20110202,000000,18.9876,19.4074,18.8613,19.3095,439119.42143483,0
+CBOE.US,D,20110203,000000,19.35,19.9079,19.35,19.8172,532241.53880748,0
+CBOE.US,D,20110204,000000,19.7885,19.9998,19.7421,19.9109,328130.95728641,0
+CBOE.US,D,20110207,000000,19.9297,20.2131,19.9297,20.1776,368165.42724238,0
+CBOE.US,D,20110208,000000,20.063,20.3306,19.9475,20.3218,467207.55046727,0
+CBOE.US,D,20110209,000000,20.3306,22.9011,20.2812,21.1809,6481166.9133096,0
+CBOE.US,D,20110210,000000,21.6686,22.6167,20.9874,22.3915,2652373.2549244,0
+CBOE.US,D,20110211,000000,22.5852,22.6592,21.4584,21.9383,1282757.7237709,0
+CBOE.US,D,20110214,000000,22.0074,23.4166,21.879,23.1174,2054990.3858984,0
+CBOE.US,D,20110215,000000,23.1677,23.1677,21.7092,21.7655,1695785.9801727,0
+CBOE.US,D,20110216,000000,21.9284,22.2533,21.4584,21.9383,951689.0420614,0
+CBOE.US,D,20110218,000000,22.7944,23.1262,22.3441,22.5939,942124.47564428,0
+CBOE.US,D,20110222,000000,22.4864,22.4864,21.5868,21.642,784531.40846269,0
+CBOE.US,D,20110223,000000,21.9007,22.753,21.3783,21.9946,1549908.3676105,0
+CBOE.US,D,20110224,000000,22.0835,23.0275,21.8603,22.9346,1154323.1664267,0
+CBOE.US,D,20110225,000000,23.6664,24.5878,23.3445,24.5274,2667184.4088065,0
+CBOE.US,D,20110228,000000,24.2273,24.7211,23.9577,24.573,1247394.6508379,0
+CBOE.US,D,20110301,000000,24.571,24.571,23.0769,23.142,1317462.5682051,0
+CBOE.US,D,20110302,000000,23.2794,23.459,22.8765,22.9959,1033344.8189851,0
+CBOE.US,D,20110303,000000,23.2023,23.8402,23.2023,23.4343,922416.10173112,0
+CBOE.US,D,20110304,000000,23.5123,23.5123,23.0206,23.2794,494812.64104752,0
+CBOE.US,D,20110307,000000,23.4679,23.7434,23.1578,23.6516,623261.37562091,0
+CBOE.US,D,20110308,000000,23.5864,23.7524,23.2547,23.701,502461.25620353,0
+CBOE.US,D,20110309,000000,23.7345,23.7524,23.4096,23.6585,511176.20152757,0
+CBOE.US,D,20110310,000000,23.3355,23.4946,22.4172,22.4597,1728947.531942,0
+CBOE.US,D,20110311,000000,22.4172,23.2457,22.4172,23.142,498063.27717234,0
+CBOE.US,D,20110314,000000,22.753,23.3761,22.512,23.2951,608533.25979556,0
+CBOE.US,D,20110315,000000,22.5852,23.1677,22.5387,22.9702,865025.66525077,0
+CBOE.US,D,20110316,000000,22.9169,23.3702,22.8131,23.0847,590058.30482322,0
+CBOE.US,D,20110317,000000,23.2507,23.3801,23.0808,23.1806,513108.35533635,0
+CBOE.US,D,20110318,000000,23.3355,23.4422,23.0354,23.1489,853425.65378353,0
+CBOE.US,D,20110321,000000,23.1578,23.6012,23.1578,23.4512,472952.36627291,0
+CBOE.US,D,20110322,000000,23.4778,24.02,23.4255,23.9586,590100.83651083,0
+CBOE.US,D,20110323,000000,23.9756,24.2529,23.7177,24.1592,634939.36184877,0
+CBOE.US,D,20110324,000000,24.1671,24.4169,23.9409,24.3764,559501.31259067,0
+CBOE.US,D,20110325,000000,24.4089,24.4346,24.1671,24.2451,242159.22672913,0
+CBOE.US,D,20110328,000000,24.3448,24.3764,23.8402,23.8935,230862.00037134,0
+CBOE.US,D,20110329,000000,24.1512,24.1671,23.7701,23.9103,176473.08584549,0
+CBOE.US,D,20110330,000000,24.0713,24.2352,23.6664,24.175,242630.11327058,0
+CBOE.US,D,20110331,000000,24.1908,24.2539,24.01,24.1434,304953.21285498,0
+CBOE.US,D,20110401,000000,24.5027,24.5027,22.8131,22.9258,1819079.2666117,0
+CBOE.US,D,20110404,000000,22.8605,23.3355,22.6769,23.0847,616248.71046066,0
+CBOE.US,D,20110405,000000,22.8922,23.142,22.8368,22.9781,392154.31171616,0
+CBOE.US,D,20110406,000000,22.9959,23.0433,22.3915,22.4764,659485.20889846,0
+CBOE.US,D,20110407,000000,22.4764,23.0048,22.4597,22.512,364844.91763076,0
+CBOE.US,D,20110408,000000,22.7086,22.8131,22.3264,22.4005,224799.20956782,0
+CBOE.US,D,20110411,000000,22.4864,22.7016,22.277,22.4083,280848.8852291,0
+CBOE.US,D,20110412,000000,22.3688,22.4962,22.1793,22.3194,260590.63735464,0
+CBOE.US,D,20110413,000000,22.4261,22.5031,22.1169,22.3758,131385.44633725,0
+CBOE.US,D,20110414,000000,22.2612,22.7016,22.2207,22.5199,209388.56142218,0
+CBOE.US,D,20110415,000000,22.6335,22.7944,22.512,22.6423,209918.18219891,0
+CBOE.US,D,20110418,000000,22.4429,22.6917,22.3047,22.435,213439.19833785,0
+CBOE.US,D,20110419,000000,22.4429,22.5031,22.197,22.2276,197350.06850883,0
+CBOE.US,D,20110420,000000,22.5031,22.5782,22.1881,22.3758,234522.76348387,0
+CBOE.US,D,20110421,000000,22.4005,22.6266,22.2947,22.5852,183113.0924095,0
+CBOE.US,D,20110425,000000,22.5031,22.7086,22.2049,22.3521,230422.50626599,0
+CBOE.US,D,20110426,000000,22.3619,22.6266,22.277,22.3827,149672.046693,0
+CBOE.US,D,20110427,000000,22.4933,22.6592,22.2947,22.6592,172013.33460135,0
+CBOE.US,D,20110428,000000,22.6423,22.9002,22.5199,22.7944,283435.21689975,0
+CBOE.US,D,20110429,000000,22.7747,22.7747,22.1229,22.3541,178253.34076993,0
+CBOE.US,D,20110502,000000,22.4597,22.4597,21.9867,22.3521,231542.50737318,0
+CBOE.US,D,20110503,000000,22.3541,22.4617,22.1012,22.3363,233472.63586349,0
+CBOE.US,D,20110504,000000,22.2947,22.5031,21.6105,21.9007,495920.49024396,0
+CBOE.US,D,20110505,000000,21.8178,22.1793,21.6252,21.9462,321048.41863937,0
+CBOE.US,D,20110506,000000,22.0371,22.279,21.7368,21.9462,284295.97724432,0
+CBOE.US,D,20110509,000000,21.8909,22.5387,21.721,22.3521,356540.09929442,0
+CBOE.US,D,20110510,000000,22.3343,22.5485,22.2138,22.4676,285979.01688279,0
+CBOE.US,D,20110511,000000,22.4794,22.9219,22.2701,22.5318,356597.82087046,0
+CBOE.US,D,20110512,000000,22.4597,22.8922,22.1793,22.6335,306046.88482222,0
+CBOE.US,D,20110513,000000,22.7046,22.756,22.4202,22.4527,182031.57235302,0
+CBOE.US,D,20110516,000000,22.6266,23.2023,22.512,23.0354,706198.16646913,0
+CBOE.US,D,20110517,000000,23.0572,23.699,23.0393,23.3662,845239.31657698,0
+CBOE.US,D,20110518,000000,23.3355,23.6753,23.1489,23.22,520761.02112927,0
+CBOE.US,D,20110519,000000,23.3118,23.6516,23.3041,23.3761,732604.26852234,0
+CBOE.US,D,20110520,000000,23.4057,23.7237,23.3415,23.4749,636654.80658255,0
+CBOE.US,D,20110523,000000,23.2369,23.3819,22.9603,23.2794,491465.80229595,0
+CBOE.US,D,20110524,000000,22.587,22.9219,22.0932,22.2059,902487.98076528,0
+CBOE.US,D,20110525,000000,22.0932,22.1625,21.5008,21.5946,937364.97726837,0
+CBOE.US,D,20110526,000000,21.5255,21.7111,21.3516,21.4228,353223.64031972,0
+CBOE.US,D,20110527,000000,21.6766,21.6766,21.2588,21.5601,445403.98460949,0
+CBOE.US,D,20110531,000000,21.6282,22.0992,21.4179,21.9343,1775619.9831435,0
+CBOE.US,D,20110601,000000,21.9195,21.9284,21.0416,21.0574,308618.02660443,0
+CBOE.US,D,20110602,000000,21.0574,21.3349,20.9153,21.3102,373967.96462406,0
+CBOE.US,D,20110603,000000,21.0821,21.5344,20.942,21.3596,388332.53578624,0
+CBOE.US,D,20110606,000000,21.1552,21.492,20.5242,20.5558,1018291.6395472,0
+CBOE.US,D,20110607,000000,20.6634,20.6634,19.8932,20.377,845849.95009201,0
+CBOE.US,D,20110608,000000,19.5584,20.2645,19.5505,19.8675,844810.96172315,0
+CBOE.US,D,20110609,000000,19.9011,20.5469,19.8507,20.463,387346.20569728,0
+CBOE.US,D,20110610,000000,20.4452,20.6901,19.9712,20.2991,434079.41645252,0
+CBOE.US,D,20110613,000000,20.4363,20.6555,20.3059,20.377,684436.11963972,0
+CBOE.US,D,20110614,000000,20.5242,20.5874,20.2032,20.2477,718828.05237216,0
+CBOE.US,D,20110615,000000,20.1687,20.1687,19.8092,19.8843,1167302.4197637,0
+CBOE.US,D,20110616,000000,19.8359,19.9485,19.5179,19.5772,1408605.9494444,0
+CBOE.US,D,20110617,000000,19.7214,20.0621,19.67,19.9011,1518331.6275343,0
+CBOE.US,D,20110620,000000,19.824,19.8932,19.5831,19.8843,497018.2128481,0
+CBOE.US,D,20110621,000000,20.0156,20.4807,19.989,20.3218,891111.76698764,0
+CBOE.US,D,20110622,000000,20.2892,20.5469,20.1331,20.3859,745610.86365854,0
+CBOE.US,D,20110623,000000,20.2308,20.3543,20.0779,20.1687,764391.64171801,0
+CBOE.US,D,20110624,000000,20.1173,20.3138,19.7461,20.1607,4909143.0807989,0
+CBOE.US,D,20110627,000000,20.1331,20.2812,19.824,19.8418,917784.19841806,0
+CBOE.US,D,20110628,000000,19.981,20.2991,19.5999,20.1767,495221.75537601,0
+CBOE.US,D,20110629,000000,20.2221,20.453,19.8507,20.4036,636849.2371545,0
+CBOE.US,D,20110630,000000,20.3672,20.9183,20.2605,20.5815,635583.41311836,0
+CBOE.US,D,20110701,000000,20.5242,20.7237,20.4293,20.6812,544579.7788526,0
+CBOE.US,D,20110705,000000,20.6901,20.8786,20.5726,20.7237,495449.60370251,0
+CBOE.US,D,20110706,000000,20.6891,20.9153,20.5874,20.7543,433835.36557835,0
+CBOE.US,D,20110707,000000,20.8402,21.0248,20.54,20.8619,518570.63921712,0
+CBOE.US,D,20110708,000000,20.5726,20.933,20.463,20.6308,320663.60813239,0
+CBOE.US,D,20110711,000000,20.3702,20.4363,19.8319,19.9011,349176.04138175,0
+CBOE.US,D,20110712,000000,19.8092,20.2545,19.6256,20.0551,360353.77395052,0
+CBOE.US,D,20110713,000000,20.0709,20.2812,19.8003,19.8319,327391.71604931,0
+CBOE.US,D,20110714,000000,19.8172,19.9011,19.4775,19.591,391853.55192518,0
+CBOE.US,D,20110715,000000,19.6877,19.7027,18.9856,19.2848,750401.75447054,0
+CBOE.US,D,20110718,000000,19.3095,19.4596,18.8454,19.1199,395495.07451236,0
+CBOE.US,D,20110719,000000,19.1357,19.3342,18.8672,19.2779,317462.59230979,0
+CBOE.US,D,20110720,000000,19.3333,19.6166,19.2276,19.5426,280175.46684187,0
+CBOE.US,D,20110721,000000,19.5752,19.9445,19.3659,19.8172,415938.63902571,0
+CBOE.US,D,20110722,000000,19.8003,19.8507,19.4093,19.4093,289407.88103189,0
+CBOE.US,D,20110725,000000,19.4685,20.2221,19.2364,19.9011,518304.30983991,0
+CBOE.US,D,20110726,000000,19.8625,20.0176,19.6443,19.8547,314571.45021123,0
+CBOE.US,D,20110727,000000,19.7855,19.7855,19.3095,19.4181,399032.29319896,0
+CBOE.US,D,20110728,000000,19.4191,19.5367,19.2097,19.3026,245941.50894913,0
+CBOE.US,D,20110729,000000,19.0933,19.4409,18.961,19.2731,303038.27425311,0
+CBOE.US,D,20110801,000000,19.4004,19.4992,18.9047,19.0992,425145.73673502,0
+CBOE.US,D,20110802,000000,18.9945,19.1446,18.8118,18.8356,315038.28611576,0
+CBOE.US,D,20110803,000000,19.1052,19.2364,18.798,19.1357,555946.87869718,0
+CBOE.US,D,20110804,000000,18.8356,19.4113,18.171,18.2252,977634.38416545,0
+CBOE.US,D,20110805,000000,18.8691,19.2454,18.3389,19.0588,1299169.8918939,0
+CBOE.US,D,20110808,000000,18.798,19.0192,18.1137,18.1304,850271.22028546,0
+CBOE.US,D,20110809,000000,18.4149,19.5505,18.0288,19.508,1168995.5859945,0
+CBOE.US,D,20110810,000000,19.036,19.2938,18.5699,18.639,963286.01555094,0
+CBOE.US,D,20110811,000000,18.7269,20.0709,18.6479,19.9978,1331137.5184323,0
+CBOE.US,D,20110812,000000,20.1133,20.2358,19.6543,19.7481,741220.98590119,0
+CBOE.US,D,20110815,000000,20.0621,20.2388,19.9623,20.2388,553014.21757023,0
+CBOE.US,D,20110816,000000,20.0156,20.2892,19.4863,20.0462,712794.62868628,0
+CBOE.US,D,20110817,000000,20.147,20.147,19.6827,19.8961,546286.10965332,0
+CBOE.US,D,20110818,000000,19.35,19.6827,19.1052,19.1357,941202.95574597,0
+CBOE.US,D,20110819,000000,18.6203,19.5179,18.6203,19.4113,587577.28971237,0
+CBOE.US,D,20110822,000000,19.8122,19.9761,18.7397,18.9224,428422.70199979,0
+CBOE.US,D,20110823,000000,18.9402,19.2858,18.876,19.2779,530240.52417115,0
+CBOE.US,D,20110824,000000,19.2533,19.9396,18.8947,19.9119,479823.2591411,0
+CBOE.US,D,20110825,000000,19.9119,20.1133,19.3195,19.5012,256245.31660335,0
+CBOE.US,D,20110826,000000,19.3669,20.5034,19.2701,20.5034,890667.20958615,0
+CBOE.US,D,20110829,000000,20.7799,21.0011,20.6802,20.9073,735032.62535328,0
+CBOE.US,D,20110830,000000,20.8709,20.9764,20.5943,20.8786,520944.3124497,0
+CBOE.US,D,20110831,000000,20.8816,21.2648,20.5469,21.2303,983628.3141414,0
+CBOE.US,D,20110901,000000,21.2441,21.2698,20.7543,20.7878,503704.80173663,0
+CBOE.US,D,20110902,000000,20.5874,20.5874,20.0749,20.1994,832202.34166392,0
+CBOE.US,D,20110906,000000,19.6364,20.3672,19.4528,20.3346,1194090.2943463,0
+CBOE.US,D,20110907,000000,20.7799,21.7724,20.5706,21.7477,1985743.7351659,0
+CBOE.US,D,20110908,000000,21.6202,21.8553,21.4761,21.5038,1169760.1437123,0
+CBOE.US,D,20110909,000000,21.3379,21.9501,21.1482,21.5798,1958801.9363806,0
+CBOE.US,D,20110912,000000,21.3863,22.1319,21.3279,22.1072,1019568.6028349,0
+CBOE.US,D,20110913,000000,22.2197,22.6286,21.9156,22.5505,1225181.9706517,0
+CBOE.US,D,20110914,000000,22.6631,22.6957,22.1773,22.5505,807276.74740338,0
+CBOE.US,D,20110915,000000,22.6453,22.6453,22.0657,22.1406,847157.29315654,0
+CBOE.US,D,20110916,000000,22.2681,22.9406,22.1506,22.9327,3292669.5840941,0
+CBOE.US,D,20110919,000000,22.4686,23.1006,22.1072,22.8982,1147770.2485564,0
+CBOE.US,D,20110920,000000,22.9406,23.1569,22.7213,22.7717,672400.66470406,0
+CBOE.US,D,20110921,000000,22.7904,22.9406,22.1506,22.1773,891591.76746215,0
+CBOE.US,D,20110922,000000,21.5798,22.7124,21.5798,22.671,993455.15929881,0
+CBOE.US,D,20110923,000000,22.4093,22.6039,22.043,22.3619,777869.12339565,0
+CBOE.US,D,20110926,000000,22.5406,22.7046,21.9758,22.7046,537678.50620753,0
+CBOE.US,D,20110927,000000,22.9495,23.219,22.7213,22.833,832079.80989721,0
+CBOE.US,D,20110928,000000,22.7213,22.833,22.0992,22.1506,622300.36201267,0
+CBOE.US,D,20110929,000000,22.6039,22.6127,21.0831,21.6202,1132152.0052688,0
+CBOE.US,D,20110930,000000,21.1927,21.1927,19.8537,20.5666,2067310.3980774,0
+CBOE.US,D,20111003,000000,20.3672,20.6714,20.147,20.2181,811219.02978154,0
+CBOE.US,D,20111004,000000,20.0265,20.4955,19.8211,20.4273,1080758.5367421,0
+CBOE.US,D,20111005,000000,20.5459,21.1661,20.3829,21.1315,880584.16164383,0
+CBOE.US,D,20111006,000000,21.1562,21.1986,20.6714,20.8549,729030.5941035,0
+CBOE.US,D,20111007,000000,20.7878,20.9923,20.5034,20.5795,450272.85018211,0
+CBOE.US,D,20111010,000000,20.6891,21.4948,20.621,21.4347,667449.77373388,0
+CBOE.US,D,20111011,000000,21.3122,21.8139,21.0515,21.7635,696212.33381279,0
+CBOE.US,D,20111012,000000,22.0992,22.2602,21.8059,22.0173,777893.42721715,0
+CBOE.US,D,20111013,000000,22.0004,22.195,21.7556,21.8306,871626.17810484,0
+CBOE.US,D,20111014,000000,22.1595,22.1773,21.5462,21.5965,496763.02272242,0
+CBOE.US,D,20111017,000000,21.4347,21.798,21.3279,21.5631,667445.72309697,0
+CBOE.US,D,20111018,000000,21.7408,21.8484,21.4179,21.6282,825532.96798227,0
+CBOE.US,D,20111019,000000,21.6125,21.8553,21.1986,21.409,738695.41378427,0
+CBOE.US,D,20111020,000000,21.3122,21.6549,21.1147,21.5798,682859.4092203,0
+CBOE.US,D,20111021,000000,21.7724,21.8553,21.2787,21.4948,742919.21542808,0
+CBOE.US,D,20111024,000000,21.2698,21.9422,21.2698,21.9156,797181.54755032,0
+CBOE.US,D,20111025,000000,21.957,21.957,21.0051,21.013,603867.93872794,0
+CBOE.US,D,20111026,000000,21.3052,21.6894,20.9153,21.6549,1020484.0467778,0
+CBOE.US,D,20111027,000000,22.115,22.277,21.6125,21.9847,918600.40175656,0
+CBOE.US,D,20111028,000000,21.8306,22.0992,21.724,22.0251,354409.46427678,0
+CBOE.US,D,20111031,000000,21.6696,22.1625,21.6696,21.9679,534102.80647024,0
+CBOE.US,D,20111101,000000,21.4396,21.7457,21.2401,21.2925,1056062.8161265,0
+CBOE.US,D,20111102,000000,21.5798,21.7793,20.9497,21.1809,554165.61111352,0
+CBOE.US,D,20111103,000000,21.5008,22.0578,21.3162,21.7615,1152030.5059325,0
+CBOE.US,D,20111104,000000,21.8553,22.8922,21.2835,22.8458,1699863.9588875,0
+CBOE.US,D,20111107,000000,22.8418,23.4886,22.8418,23.2794,1404000.3752713,0
+CBOE.US,D,20111108,000000,23.4265,23.6625,22.4439,22.5505,1394708.2141868,0
+CBOE.US,D,20111109,000000,22.0904,22.6069,21.9916,22.278,818783.59422155,0
+CBOE.US,D,20111110,000000,22.5605,22.6069,22.2533,22.5338,617572.25607286,0
+CBOE.US,D,20111111,000000,22.8922,22.9712,22.6069,22.7333,477449.58590853,0
+CBOE.US,D,20111114,000000,22.748,22.748,22.115,22.3619,593950.96689917,0
+CBOE.US,D,20111115,000000,22.2276,22.7648,22.1229,22.6127,467259.19608794,0
+CBOE.US,D,20111116,000000,22.514,22.8241,22.115,22.3768,953650.5629878,0
+CBOE.US,D,20111117,000000,22.3116,22.4093,21.5205,21.9501,884823.15317607,0
+CBOE.US,D,20111118,000000,21.9333,22.278,21.877,22.1406,576565.63325714,0
+CBOE.US,D,20111121,000000,21.8139,21.958,21.5038,21.6372,694672.0791256,0
+CBOE.US,D,20111122,000000,21.5511,22.0578,21.5167,21.8287,439932.58679565,0
+CBOE.US,D,20111123,000000,21.6105,21.6973,21.2125,21.3576,432465.23764162,0
+CBOE.US,D,20111125,000000,21.4218,21.6874,21.3339,21.642,265858.49066345,0
+CBOE.US,D,20111128,000000,22.0904,22.2681,21.7862,22.1406,771177.47121098,0
+CBOE.US,D,20111129,000000,21.5511,22.278,21.5511,22.1506,680244.72309124,0
+CBOE.US,D,20111130,000000,22.6296,22.7865,22.3817,22.7343,2286044.7915232,0
+CBOE.US,D,20111201,000000,22.6069,22.9524,22.5525,22.8191,778242.79465113,0
+CBOE.US,D,20111202,000000,22.9524,23.1716,22.3935,22.4379,1013106.8242951,0
+CBOE.US,D,20111205,000000,22.6127,22.7233,22.2612,22.4626,674779.40123278,0
+CBOE.US,D,20111206,000000,22.3353,22.428,21.9995,22.1595,524211.15112218,0
+CBOE.US,D,20111207,000000,21.9748,22.2128,21.957,22.1773,653842.67167494,0
+CBOE.US,D,20111208,000000,22.0163,22.2681,21.9669,22.1595,572571.70525829,0
+CBOE.US,D,20111209,000000,22.1319,22.516,22.0578,22.4626,419539.65524374,0
+CBOE.US,D,20111212,000000,22.1595,22.2612,21.8633,22.0578,825001.32188709,0
+CBOE.US,D,20111213,000000,22.0084,22.2128,21.5167,21.642,710285.25911703,0
+CBOE.US,D,20111214,000000,21.5008,21.5689,21.2125,21.3656,744086.81151902,0
+CBOE.US,D,20111215,000000,21.5442,21.957,21.3913,21.642,817166.37743297,0
+CBOE.US,D,20111216,000000,21.6786,21.9748,21.6182,21.9333,810006.87668453,0
+CBOE.US,D,20111219,000000,21.957,22.0904,21.6696,21.7615,668289.26823465,0
+CBOE.US,D,20111220,000000,22.0163,22.2957,21.9491,22.1683,539476.98899809,0
+CBOE.US,D,20111221,000000,22.3184,22.3451,21.9412,22.1683,418560.41376937,0
+CBOE.US,D,20111222,000000,21.73,21.8691,21.4218,21.4821,796769.39524415,0
+CBOE.US,D,20111223,000000,21.6262,22.2434,21.5344,22.1506,625932.77066679,0
+CBOE.US,D,20111227,000000,21.7704,22.3047,21.7704,22.0982,413972.05480316,0
+CBOE.US,D,20111228,000000,22.1319,22.2207,21.7388,21.9491,322796.26846848,0
+CBOE.US,D,20111229,000000,21.886,22.1683,21.7457,21.805,506137.20920449,0
+CBOE.US,D,20111230,000000,21.7961,21.957,21.2036,21.8386,625000.11151696,0
+CBOE.US,D,20120103,000000,22.0982,22.1406,21.877,21.9333,525324.06361476,0
+CBOE.US,D,20120104,000000,21.7862,21.886,21.4317,21.6025,464457.16800154,0
+CBOE.US,D,20120105,000000,21.5008,21.5008,21.2401,21.406,380659.61680874,0
+CBOE.US,D,20120106,000000,21.406,21.6342,21.1444,21.17,629022.39397421,0
+CBOE.US,D,20120109,000000,21.2747,21.3162,20.8481,21.1275,515622.78820175,0
+CBOE.US,D,20120110,000000,21.3004,21.3429,20.6397,21.1947,1413857.6002056,0
+CBOE.US,D,20120111,000000,21.1947,21.414,21.0051,21.3833,549454.7203806,0
+CBOE.US,D,20120112,000000,21.3576,21.5167,21.2578,21.3656,464744.76322255,0
+CBOE.US,D,20120113,000000,21.2401,21.7131,21.0367,21.7053,495078.97042473,0
+CBOE.US,D,20120117,000000,21.8217,21.8474,21.4218,21.4396,436424.73522668,0
+CBOE.US,D,20120118,000000,21.3162,21.6105,21.248,21.4741,301814.98190457,0
+CBOE.US,D,20120119,000000,21.5511,21.957,21.4218,21.6786,338463.11939904,0
+CBOE.US,D,20120120,000000,21.721,21.8633,21.5087,21.642,310923.85166867,0
+CBOE.US,D,20120123,000000,21.6786,21.8553,21.4643,21.7615,301235.74082564,0
+CBOE.US,D,20120124,000000,21.6973,21.8948,21.4741,21.6519,470279.9585678,0
+CBOE.US,D,20120125,000000,21.4821,21.7457,21.3429,21.5601,488555.41967205,0
+CBOE.US,D,20120126,000000,21.6262,21.8633,21.5442,21.6342,375922.39693587,0
+CBOE.US,D,20120127,000000,21.5768,21.7862,21.5344,21.6025,213138.43854686,0
+CBOE.US,D,20120130,000000,21.4218,21.6619,21.4218,21.5511,262382.03153059,0
+CBOE.US,D,20120131,000000,21.5768,21.7625,21.5511,21.6105,335312.73653789,0
+CBOE.US,D,20120201,000000,21.73,21.957,21.6105,21.7131,925370.02870187,0
+CBOE.US,D,20120202,000000,21.8207,22.2039,21.721,22.1506,500978.7230924,0
+CBOE.US,D,20120203,000000,22.3688,22.4893,22.2207,22.4103,1015184.8010329,0
+CBOE.US,D,20120206,000000,22.3541,22.5061,22.2681,22.4626,465522.48551035,0
+CBOE.US,D,20120207,000000,22.4577,22.6176,22.3797,22.5782,530310.39765794,0
+CBOE.US,D,20120208,000000,21.3734,22.4577,21.3497,22.2157,1253039.2133799,0
+CBOE.US,D,20120209,000000,22.2069,22.4744,21.9857,22.357,988607.55956998,0
+CBOE.US,D,20120210,000000,23.0433,23.7197,23.0275,23.702,5629527.5904058,0
+CBOE.US,D,20120213,000000,23.7819,24.0337,23.3415,23.4768,19835447.456503,0
+CBOE.US,D,20120214,000000,23.1796,23.2151,22.7154,23.0966,3091786.3475356,0
+CBOE.US,D,20120215,000000,23.144,23.2664,22.8586,23.0857,1167616.3441247,0
+CBOE.US,D,20120216,000000,23.0542,23.2754,23.0068,23.2754,646926.20914145,0
+CBOE.US,D,20120217,000000,23.2487,23.2744,23.0038,23.222,642592.02764168,0
+CBOE.US,D,20120221,000000,23.2487,23.2664,22.7984,23.0354,852377.5514816,0
+CBOE.US,D,20120222,000000,23.0354,23.222,22.9238,23.1035,476199.96442004,0
+CBOE.US,D,20120223,000000,23.0522,23.5736,22.9682,23.5637,675157.12312517,0
+CBOE.US,D,20120224,000000,23.5203,23.5874,23.2397,23.3505,411806.98937174,0
+CBOE.US,D,20120227,000000,23.2053,23.5123,23.0196,23.4768,463685.5216691,0
+CBOE.US,D,20120228,000000,23.457,23.5736,23.2397,23.5637,576181.83540937,0
+CBOE.US,D,20120229,000000,23.5025,23.5637,23.3652,23.3791,769273.67186061,0
+CBOE.US,D,20120301,000000,23.4669,23.7651,23.3089,23.6456,984371.60601543,0
+CBOE.US,D,20120302,000000,23.6022,23.6605,23.3732,23.4245,350269.71334897,0
+CBOE.US,D,20120305,000000,23.3505,23.5736,23.2487,23.3732,508378.22407808,0
+CBOE.US,D,20120306,000000,23.1598,23.3248,22.8171,22.9337,818775.49294771,0
+CBOE.US,D,20120307,000000,22.986,23.1272,22.7293,23.0433,505968.09511326,0
+CBOE.US,D,20120308,000000,23.1351,23.3326,23.0946,23.2053,464110.83854525,0
+CBOE.US,D,20120309,000000,23.3168,23.3889,23.1351,23.2141,709076.14399771,0
+CBOE.US,D,20120312,000000,23.1509,23.4156,23.0857,23.4156,563670.43063612,0
+CBOE.US,D,20120313,000000,23.5874,23.6121,22.986,23.4492,1089992.9762506,0
+CBOE.US,D,20120314,000000,23.5282,23.7474,23.3405,23.6683,1239459.4531202,0
+CBOE.US,D,20120315,000000,23.6279,23.8008,23.5637,23.7651,682571.81399929,0
+CBOE.US,D,20120316,000000,23.8362,23.9005,23.6773,23.7651,1053855.2190075,0
+CBOE.US,D,20120319,000000,23.7474,24.011,23.6279,23.9833,780453.42974785,0
+CBOE.US,D,20120320,000000,23.8817,24.4693,23.7928,24.2579,1267715.6835846,0
+CBOE.US,D,20120321,000000,24.2915,24.6223,24.02,24.6055,1179373.3177724,0
+CBOE.US,D,20120322,000000,24.4781,24.723,24.4001,24.6144,1012035.430831,0
+CBOE.US,D,20120323,000000,24.5117,25.0746,24.5117,25.0281,1578032.9523752,0
+CBOE.US,D,20120326,000000,25.0746,25.0746,24.7142,25.0746,1097818.8067717,0
+CBOE.US,D,20120327,000000,24.7753,24.9067,24.3497,24.3577,963575.63609041,0
+CBOE.US,D,20120328,000000,24.2994,24.572,24.2312,24.4693,471709.83339903,0
+CBOE.US,D,20120329,000000,24.3814,24.3814,24.0969,24.2312,588431.97410157,0
+CBOE.US,D,20120330,000000,24.2994,24.2994,24.02,24.1058,710949.5635712,0
+CBOE.US,D,20120402,000000,24.1463,24.3083,23.6358,23.8609,1282019.495193,0
+CBOE.US,D,20120403,000000,23.8758,23.9222,23.5736,23.8669,1314235.2232425,0
+CBOE.US,D,20120404,000000,23.6536,23.8609,23.5637,23.7197,1122121.6156064,0
+CBOE.US,D,20120405,000000,23.695,23.8758,23.4323,23.538,627288.72137431,0
+CBOE.US,D,20120409,000000,23.2487,23.2901,22.9584,23.232,962698.67319817,0
+CBOE.US,D,20120410,000000,23.232,23.3089,22.8508,22.8982,834981.07858806,0
+CBOE.US,D,20120411,000000,23.1114,23.144,22.7648,22.8171,673788.00784768,0
+CBOE.US,D,20120412,000000,22.8645,22.9682,22.6937,22.8813,861845.91527197,0
+CBOE.US,D,20120413,000000,22.8508,22.9238,22.5643,22.5852,772806.8399103,0
+CBOE.US,D,20120416,000000,22.7204,22.7648,22.4844,22.5782,632370.24538501,0
+CBOE.US,D,20120417,000000,22.7076,22.743,22.5328,22.589,641191.51992809,0
+CBOE.US,D,20120418,000000,22.5782,22.6433,22.3885,22.433,521434.4395165,0
+CBOE.US,D,20120419,000000,22.4656,22.6276,22.281,22.3797,386382.15411134,0
+CBOE.US,D,20120420,000000,22.5011,22.5852,22.2563,22.2987,505544.80355557,0
+CBOE.US,D,20120423,000000,22.1436,22.281,21.9768,22.1339,910864.69790688,0
+CBOE.US,D,20120424,000000,22.2069,22.3885,22.0094,22.1259,722374.38499183,0
+CBOE.US,D,20120425,000000,22.3086,22.4923,22.2563,22.3718,497969.09986405,0
+CBOE.US,D,20120426,000000,22.357,22.7036,22.2296,22.6335,580800.57415246,0
+CBOE.US,D,20120427,000000,22.7036,22.756,22.5288,22.6937,397558.87402089,0
+CBOE.US,D,20120430,000000,22.6335,22.6611,22.3965,22.4242,292801.30210799,0
+CBOE.US,D,20120501,000000,22.3154,22.8378,22.3154,22.5989,740883.77037796,0
+CBOE.US,D,20120502,000000,22.4577,22.4577,21.7714,21.9768,1175124.1996479,0
+CBOE.US,D,20120503,000000,21.96,22.1456,21.7971,22.0855,679413.3298643,0
+CBOE.US,D,20120504,000000,22.0598,22.1169,21.7398,21.9501,430049.03272143,0
+CBOE.US,D,20120507,000000,21.8474,21.9432,21.4633,21.5442,711072.0953379,0
+CBOE.US,D,20120508,000000,21.413,21.5167,21.0248,21.4821,742878.70905892,0
+CBOE.US,D,20120509,000000,21.3211,21.6696,21.1986,21.6105,643193.54722367,0
+CBOE.US,D,20120510,000000,21.7783,21.7882,21.3803,21.4801,425937.63625203,0
+CBOE.US,D,20120511,000000,21.3803,21.6609,21.2263,21.4544,384124.93669009,0
+CBOE.US,D,20120514,000000,21.2016,21.3646,21.1592,21.2016,420281.93445853,0
+CBOE.US,D,20120515,000000,21.1255,21.4821,21.1255,21.4633,540143.31877071,0
+CBOE.US,D,20120516,000000,21.5442,21.5511,21.1424,21.168,600735.78373291,0
+CBOE.US,D,20120517,000000,21.2016,21.2016,20.8312,20.8312,453992.34752992,0
+CBOE.US,D,20120518,000000,21.096,21.1472,20.9113,21.1305,624633.52887609,0
+CBOE.US,D,20120521,000000,21.1759,21.256,20.9764,21.168,387035.319314,0
+CBOE.US,D,20120522,000000,21.2618,21.5858,21.1651,21.254,461447.54477319,0
+CBOE.US,D,20120523,000000,21.1562,21.3714,20.9893,21.3636,406503.6929899,0
+CBOE.US,D,20120524,000000,21.3981,21.5433,21.2164,21.5334,278499.51581801,0
+CBOE.US,D,20120525,000000,21.4998,21.5946,21.3546,21.404,394016.59203814,0
+CBOE.US,D,20120529,000000,21.5858,21.8406,21.4297,21.7398,595388.94300423,0
+CBOE.US,D,20120530,000000,21.6519,21.6519,21.3062,21.3399,317880.82057133,0
+CBOE.US,D,20120531,000000,21.3546,21.5591,21.1749,21.5157,654718.62190796,0
+CBOE.US,D,20120601,000000,21.2263,21.4208,21.1305,21.3893,439438.40909193,0
+CBOE.US,D,20120604,000000,21.4455,21.6973,21.3893,21.6696,770161.77400438,0
+CBOE.US,D,20120605,000000,21.5433,22.0677,21.5433,22.0677,649294.81907788,0
+CBOE.US,D,20120606,000000,22.1556,22.6986,22.0677,22.6562,1006691.62808,0
+CBOE.US,D,20120607,000000,22.7767,22.8378,22.5822,22.666,719267.54647751,0
+CBOE.US,D,20120608,000000,22.6384,22.7767,22.3758,22.752,342271.73075899,0
+CBOE.US,D,20120611,000000,22.9297,23.0008,22.7164,22.743,652739.88577466,0
+CBOE.US,D,20120612,000000,22.8566,23.0008,22.7343,22.9554,435408.02536086,0
+CBOE.US,D,20120613,000000,22.8211,23.2814,22.8211,22.9475,592537.2946156,0
+CBOE.US,D,20120614,000000,22.8695,23.3879,22.8695,23.2881,774992.15852631,0
+CBOE.US,D,20120615,000000,23.4057,23.5203,23.1943,23.2122,942746.24841084,0
+CBOE.US,D,20120618,000000,23.0492,23.9596,23.0107,23.8442,1101209.18987,0
+CBOE.US,D,20120619,000000,23.9409,23.9509,23.5824,23.6368,736523.25973825,0
+CBOE.US,D,20120620,000000,23.695,23.695,23.2814,23.4857,734186.0422379,0
+CBOE.US,D,20120621,000000,23.545,23.5548,23.0255,23.2033,509589.36451587,0
+CBOE.US,D,20120622,000000,23.3652,23.4156,22.9386,22.9919,3321419.9922623,0
+CBOE.US,D,20120625,000000,22.9554,23.0759,22.8044,22.9742,488028.83687301,0
+CBOE.US,D,20120626,000000,22.9653,23.1943,22.8784,23.0927,298430.67476154,0
+CBOE.US,D,20120627,000000,23.1016,23.2654,23.0492,23.1943,269774.44390167,0
+CBOE.US,D,20120628,000000,23.0759,23.5282,22.9554,23.5025,358645.41783133,0
+CBOE.US,D,20120629,000000,23.695,23.7484,23.4482,23.5874,487365.54507807,0
+CBOE.US,D,20120702,000000,23.6615,23.8205,23.5824,23.7751,371261.12650517,0
+CBOE.US,D,20120703,000000,23.8609,24.0742,23.7296,23.7938,359120.3550097,0
+CBOE.US,D,20120705,000000,23.7938,23.9409,23.62,23.854,483397.94621919,0
+CBOE.US,D,20120706,000000,23.7385,23.8442,23.4057,23.6466,327664.12138188,0
+CBOE.US,D,20120709,000000,23.6032,23.6683,23.4926,23.6466,215926.28940406,0
+CBOE.US,D,20120710,000000,23.7938,23.8205,23.4857,23.5874,397639.8867592,0
+CBOE.US,D,20120711,000000,23.6368,23.6368,23.3978,23.545,462754.88783773,0
+CBOE.US,D,20120712,000000,23.4156,23.695,23.3495,23.6121,412623.19271025,0
+CBOE.US,D,20120713,000000,23.7484,24.0486,23.6783,24.013,499316.94929774,0
+CBOE.US,D,20120716,000000,24.0486,24.1473,23.9596,24.005,289274.21001368,0
+CBOE.US,D,20120717,000000,24.0742,24.1562,23.8372,24.022,809914.7246947,0
+CBOE.US,D,20120718,000000,24.022,24.4119,24.022,24.1967,737671.61530384,0
+CBOE.US,D,20120719,000000,24.2254,24.2619,23.933,24.0821,501535.68566829,0
+CBOE.US,D,20120720,000000,23.9863,24.0821,23.8442,23.9686,312643.34703937,0
+CBOE.US,D,20120723,000000,23.7484,24.1473,23.537,24.1246,415748.25909068,0
+CBOE.US,D,20120724,000000,24.1177,24.1562,23.7484,23.8836,445220.69328905,0
+CBOE.US,D,20120725,000000,23.9766,24.172,23.8836,24.1246,312190.68836404,0
+CBOE.US,D,20120726,000000,24.2519,24.4119,24.2519,24.4119,401565.96658971,0
+CBOE.US,D,20120727,000000,24.4733,24.5947,24.2786,24.4288,446909.80888288,0
+CBOE.US,D,20120730,000000,24.4031,24.5324,24.2431,24.3221,194343.48325818,0
+CBOE.US,D,20120731,000000,24.2866,24.3379,24.0999,24.2866,360710.22999909,0
+CBOE.US,D,20120801,000000,24.3942,24.5077,24.0742,24.1967,694948.5350951,0
+CBOE.US,D,20120802,000000,24.1315,24.2254,23.537,23.8442,517827.34734309,0
+CBOE.US,D,20120803,000000,24.0486,24.2708,23.9015,24.022,470303.24973007,0
+CBOE.US,D,20120806,000000,24.1088,24.5157,24.1088,24.3379,529361.53596045,0
+CBOE.US,D,20120807,000000,24.3379,24.8366,24.1473,24.7289,939913.84054756,0
+CBOE.US,D,20120808,000000,24.7112,24.8158,24.6588,24.7458,368849.98488112,0
+CBOE.US,D,20120809,000000,24.6925,24.8158,24.6421,24.6489,312136.00476568,0
+CBOE.US,D,20120810,000000,24.6421,24.7379,24.6184,24.6489,277041.28652837,0
+CBOE.US,D,20120813,000000,24.6756,24.7626,24.6184,24.7191,235500.99229901,0
+CBOE.US,D,20120814,000000,24.7556,24.7892,24.6638,24.7458,253558.73166903,0
+CBOE.US,D,20120815,000000,24.7191,24.799,24.6678,24.6925,207073.62242488,0
+CBOE.US,D,20120816,000000,24.7813,24.7813,24.5778,24.7012,324819.56160785,0
+CBOE.US,D,20120817,000000,24.7112,24.7289,24.4988,24.6015,582513.99356779,0
+CBOE.US,D,20120820,000000,24.6332,24.7012,24.4031,24.568,267840.26477444,0
+CBOE.US,D,20120821,000000,24.6252,24.6252,24.3527,24.5255,411595.3435929,0
+CBOE.US,D,20120822,000000,24.5501,24.5778,24.3122,24.482,202680.70668984,0
+CBOE.US,D,20120823,000000,24.4988,24.5324,24.3221,24.4733,272576.47198808,0
+CBOE.US,D,20120824,000000,24.3527,24.5778,24.3458,24.5324,221031.10457703,0
+CBOE.US,D,20120827,000000,24.6332,24.8158,24.4476,24.4988,434436.88516032,0
+CBOE.US,D,20120828,000000,24.4988,24.8158,24.3379,24.6252,278644.32608775,0
+CBOE.US,D,20120829,000000,24.5858,24.807,24.4723,24.6105,379076.83043395,0
+CBOE.US,D,20120830,000000,24.5324,24.5324,24.2135,24.49,320092.46832727,0
+CBOE.US,D,20120831,000000,24.4643,24.5245,24.2234,24.3596,383307.72069236,0
+CBOE.US,D,20120904,000000,24.3201,24.8425,24.1789,24.7813,625830.49208467,0
+CBOE.US,D,20120905,000000,24.7813,24.8168,24.4099,24.5581,404235.33631714,0
+CBOE.US,D,20120906,000000,24.6105,24.7299,24.4723,24.5947,589574.25371179,0
+CBOE.US,D,20120907,000000,24.6252,24.8889,24.5324,24.7112,538299.26631486,0
+CBOE.US,D,20120910,000000,24.6756,24.8672,24.5245,24.5492,305862.58084255,0
+CBOE.US,D,20120911,000000,24.5245,24.7467,24.5067,24.5768,339834.25999499,0
+CBOE.US,D,20120912,000000,24.6105,24.7201,24.4643,24.6688,237299.47508957,0
+CBOE.US,D,20120913,000000,24.6688,24.96,24.6015,24.8425,574641.5807222,0
+CBOE.US,D,20120914,000000,24.9501,25.2613,24.8425,25.1022,599097.30110051,0
+CBOE.US,D,20120917,000000,25.0667,25.4113,24.9857,25.3718,703621.96139077,0
+CBOE.US,D,20120918,000000,25.4034,25.6947,25.3422,25.5347,1061652.6950702,0
+CBOE.US,D,20120919,000000,25.5723,25.9623,25.4834,25.8794,1061891.6826481,0
+CBOE.US,D,20120920,000000,25.8794,25.9812,25.6128,25.9268,941408.52556943,0
+CBOE.US,D,20120921,000000,26.0324,26.0324,25.8438,25.9011,1204997.6469009,0
+CBOE.US,D,20120924,000000,25.7036,25.9989,25.7036,25.9011,958752.34018308,0
+CBOE.US,D,20120925,000000,26.0324,26.0324,25.3619,25.4558,727136.92134542,0
+CBOE.US,D,20120926,000000,25.4913,25.5347,25.0025,25.1151,550755.98748975,0
+CBOE.US,D,20120927,000000,25.5634,25.6947,25.355,25.4202,553062.82521322,0
+CBOE.US,D,20120928,000000,25.3866,25.3866,25.0934,25.1802,567289.67472026,0
+CBOE.US,D,20121001,000000,25.2523,25.4834,25.0469,25.3224,688292.32598343,0
+CBOE.US,D,20121002,000000,25.2977,25.3718,25.0844,25.2059,592424.88944119,0
+CBOE.US,D,20121003,000000,25.279,25.2879,25.0667,25.279,426013.5856942,0
+CBOE.US,D,20121004,000000,25.355,25.4834,25.2336,25.4113,389434.3090273,0
+CBOE.US,D,20121005,000000,25.4834,25.7658,25.4113,25.438,409078.88540904,0
+CBOE.US,D,20121008,000000,25.3718,25.4558,25.2879,25.355,248128.85288359,0
+CBOE.US,D,20121009,000000,25.4202,25.5269,25.2336,25.3619,335221.59720728,0
+CBOE.US,D,20121010,000000,25.3145,25.438,25.1902,25.279,298893.46002915,0
+CBOE.US,D,20121011,000000,25.438,25.4922,25.1969,25.2336,214996.66823192,0
+CBOE.US,D,20121012,000000,25.2236,25.2613,24.8801,25.0934,445709.80769662,0
+CBOE.US,D,20121015,000000,25.1723,25.2879,25.0381,25.1298,390035.82860928,0
+CBOE.US,D,20121016,000000,25.2434,25.2879,25.1555,25.2386,315952.71739947,0
+CBOE.US,D,20121017,000000,25.279,25.3797,25.1457,25.3392,443520.4384437,0
+CBOE.US,D,20121018,000000,25.3304,25.5347,25.1398,25.2434,288298.00651701,0
+CBOE.US,D,20121019,000000,25.2434,25.3067,24.7299,24.8168,827905.62855562,0
+CBOE.US,D,20121022,000000,24.6756,24.8889,24.5581,24.807,432486.50348543,0
+CBOE.US,D,20121023,000000,24.7112,24.7112,24.4643,24.6252,401035.33315376,0
+CBOE.US,D,20121024,000000,24.7467,24.8889,24.6835,24.799,385341.14042402,0
+CBOE.US,D,20121025,000000,24.8889,24.9343,24.7636,24.8751,296691.93886549,0
+CBOE.US,D,20121026,000000,24.8247,25.0381,24.7813,24.967,296910.67325894,0
+CBOE.US,D,20121031,000000,24.9413,25.3067,24.8514,25.2434,501956.95190753,0
+CBOE.US,D,20121101,000000,25.3471,26.2645,25.2059,26.2645,1402613.0321277,0
+CBOE.US,D,20121102,000000,26.3405,26.5113,25.8181,25.8695,714736.90908735,0
+CBOE.US,D,20121105,000000,25.8438,26.2546,25.6454,26.0927,471272.36461214,0
+CBOE.US,D,20121106,000000,26.2003,26.4155,26.0561,26.2191,518168.61350324,0
+CBOE.US,D,20121107,000000,25.9168,26.1164,25.8834,26.0236,568241.57439545,0
+CBOE.US,D,20121108,000000,26.0077,26.0976,25.757,25.8438,351228.70163876,0
+CBOE.US,D,20121109,000000,25.757,25.9091,25.6869,25.7382,323302.59808294,0
+CBOE.US,D,20121112,000000,25.7658,25.9091,25.438,25.6947,388347.72567467,0
+CBOE.US,D,20121113,000000,25.5723,25.6947,25.3669,25.4291,337003.87745017,0
+CBOE.US,D,20121114,000000,25.4637,25.5101,24.9937,25.1902,566340.81302277,0
+CBOE.US,D,20121115,000000,25.0203,25.2236,24.9343,25.1151,491705.80253321,0
+CBOE.US,D,20121116,000000,25.1398,25.4637,24.9343,25.3471,558277.00758291,0
+CBOE.US,D,20121119,000000,25.5012,25.5436,25.2236,25.2523,380674.80669718,0
+CBOE.US,D,20121120,000000,25.2613,25.279,25.1022,25.1902,379042.40002017,0
+CBOE.US,D,20121121,000000,25.27,25.27,25.1398,25.2434,262960.2599503,0
+CBOE.US,D,20121123,000000,25.2613,25.3797,25.2523,25.3224,198300.95552478,0
+CBOE.US,D,20121126,000000,25.3067,25.4241,25.2059,25.2613,289619.52681074,0
+CBOE.US,D,20121127,000000,25.2059,25.4291,24.9857,25.2977,349710.72545461,0
+CBOE.US,D,20121128,000000,25.1792,25.75,25.0963,25.5901,451311.83855098,0
+CBOE.US,D,20121129,000000,25.6464,25.7066,25.4568,25.6138,227078.70549211,0
+CBOE.US,D,20121130,000000,25.6464,25.8557,25.5733,25.8113,544276.99374315,0
+CBOE.US,D,20121203,000000,25.912,25.9575,25.4922,25.598,303440.29996698,0
+CBOE.US,D,20121204,000000,25.7066,25.83,25.5901,25.6789,382123.92205375,0
+CBOE.US,D,20121205,000000,25.7145,25.8113,25.5022,25.6976,404772.04570846,0
+CBOE.US,D,20121206,000000,25.7066,25.9929,25.6375,25.9395,646365.19592863,0
+CBOE.US,D,20121207,000000,25.9662,25.9662,25.75,25.8211,216788.06240787,0
+CBOE.US,D,20121210,000000,25.839,25.8724,25.7066,25.7599,302402.32425734,0
+CBOE.US,D,20121211,000000,25.7944,26.0117,25.6138,25.75,719356.66048966,0
+CBOE.US,D,20121212,000000,25.7856,25.9929,25.7856,25.912,698489.80441862,0
+CBOE.US,D,20121213,000000,25.9485,26.0029,25.7145,25.83,330096.52884974,0
+CBOE.US,D,20121214,000000,25.839,25.8873,25.67,25.7243,517694.6889841,0
+CBOE.US,D,20121217,000000,25.8211,25.9662,25.5199,25.7243,778849.37752924,0
+CBOE.US,D,20121218,000000,25.8034,26.0868,25.7145,25.9752,1152228.9871413,0
+CBOE.US,D,20121219,000000,25.439,25.5555,25.3392,25.4034,771697.97805464,0
+CBOE.US,D,20121220,000000,26.0196,26.5084,26.0196,26.4125,1549938.7473873,0
+CBOE.US,D,20121221,000000,26.1707,26.2141,25.8814,25.9485,1328490.4272079,0
+CBOE.US,D,20121224,000000,25.9298,25.9662,25.5871,25.7243,326818.55092574,0
+CBOE.US,D,20121226,000000,25.6305,25.6305,25.0914,25.4647,631603.66234872,0
+CBOE.US,D,20121227,000000,25.5199,25.5199,25.1081,25.2523,646095.82857374,0
+CBOE.US,D,20121228,000000,25.196,25.4212,25.0647,25.2879,1220352.5987889,0
+CBOE.US,D,20121231,000000,25.3145,25.3866,25.2149,25.3629,718496.91280431,0
+CBOE.US,D,20130102,000000,25.6048,26.0117,25.6048,25.9395,693792.07825568,0
+CBOE.US,D,20130103,000000,25.83,26.3198,25.7599,26.2882,937359.91397223,0
+CBOE.US,D,20130104,000000,26.3454,26.9726,26.305,26.9015,844342.10050016,0
+CBOE.US,D,20130107,000000,26.9192,27.0683,26.8619,26.9815,390044.94254233,0
+CBOE.US,D,20130108,000000,27.0417,27.0496,26.8204,26.8856,517348.35952782,0
+CBOE.US,D,20130109,000000,27.0417,27.2747,26.8551,27.2056,541122.56024508,0
+CBOE.US,D,20130110,000000,26.8481,27.3448,26.8017,27.3251,729672.62005463,0
+CBOE.US,D,20130111,000000,27.2925,27.4811,27.1364,27.4367,389686.4611753,0
+CBOE.US,D,20130114,000000,27.4367,27.5433,27.411,27.5146,373780.62266671,0
+CBOE.US,D,20130115,000000,27.3349,27.7823,27.3349,27.7635,524295.20183818,0
+CBOE.US,D,20130116,000000,27.6954,28.0153,27.6055,27.9709,636456.32537368,0
+CBOE.US,D,20130117,000000,27.9611,28.1438,27.879,28.0934,368345.68058512,0
+CBOE.US,D,20130118,000000,28.1763,28.6938,28.0677,28.514,694172.83812575,0
+CBOE.US,D,20130122,000000,28.5328,28.6858,28.4044,28.6168,404633.3113941,0
+CBOE.US,D,20130123,000000,28.6256,28.6325,28.361,28.5417,403066.72756696,0
+CBOE.US,D,20130124,000000,28.5229,28.8429,28.514,28.7481,373299.60953298,0
+CBOE.US,D,20130125,000000,28.7125,28.7738,28.4706,28.7481,475442.49531682,0
+CBOE.US,D,20130128,000000,28.8153,29.0147,28.7293,28.823,416572.56370302,0
+CBOE.US,D,20130129,000000,28.8429,28.9347,28.7293,28.8933,347788.69823813,0
+CBOE.US,D,20130130,000000,28.8686,29.0147,28.8153,28.9189,273458.49817646,0
+CBOE.US,D,20130131,000000,28.8686,29.2024,28.8507,29.1707,410500.65896643,0
+CBOE.US,D,20130201,000000,29.2734,29.4275,28.9781,29.2734,550269.91105987,0
+CBOE.US,D,20130204,000000,29.1421,29.3484,28.9781,29.2112,538619.26663119,0
+CBOE.US,D,20130205,000000,29.1865,29.4186,29.1608,29.313,466508.81559932,0
+CBOE.US,D,20130206,000000,29.2646,29.5736,29.1332,29.4699,501245.05246959,0
+CBOE.US,D,20130207,000000,29.5055,29.5913,29.2477,29.5312,434138.1506878,0
+CBOE.US,D,20130208,000000,29.6073,29.859,28.9604,29.6684,539443.57124353,0
+CBOE.US,D,20130211,000000,29.701,30.0219,29.4186,29.942,765181.51591657,0
+CBOE.US,D,20130212,000000,30.0486,30.2174,29.9598,30.1,645797.09410121,0
+CBOE.US,D,20130213,000000,30.0643,30.2007,30.0032,30.1247,433833.34025989,0
+CBOE.US,D,20130214,000000,30.175,30.884,29.781,30.7261,908426.21448365,0
+CBOE.US,D,20130215,000000,30.7508,31.0905,30.7231,30.9561,582562.60121078,0
+CBOE.US,D,20130219,000000,31.0371,31.0371,30.5996,30.8229,633291.76528332,0
+CBOE.US,D,20130220,000000,30.8979,30.9482,30.3656,30.4495,458705.26358129,0
+CBOE.US,D,20130221,000000,30.4673,30.7083,30.3389,30.4594,449653.10273401,0
+CBOE.US,D,20130222,000000,30.5897,30.6717,30.3389,30.5996,291764.33905758,0
+CBOE.US,D,20130225,000000,30.648,30.8919,29.8926,29.9084,462895.64747055,0
+CBOE.US,D,20130226,000000,30.1326,30.8229,30.0486,30.6984,671866.99329042,0
+CBOE.US,D,20130227,000000,30.7261,31.2622,30.7083,31.0301,428423.71465902,0
+CBOE.US,D,20130228,000000,30.9837,31.2899,30.885,31.0568,495386.81883032,0
+CBOE.US,D,20130301,000000,30.9837,31.0568,30.4485,30.6253,1146801.1336743,0
+CBOE.US,D,20130304,000000,30.6894,31.0213,30.4832,30.9937,562602.07514961,0
+CBOE.US,D,20130305,000000,31.126,31.2345,31.0035,31.1417,326408.42393802,0
+CBOE.US,D,20130306,000000,31.2534,31.2988,30.9413,31.0035,314903.60243831,0
+CBOE.US,D,20130307,000000,31.0825,31.2534,30.8524,30.9324,323858.54799961,0
+CBOE.US,D,20130308,000000,31.126,31.126,30.7508,30.8326,525835.45652536,0
+CBOE.US,D,20130311,000000,30.8979,31.126,30.8979,31.0301,273865.58718649,0
+CBOE.US,D,20130312,000000,31.0746,31.0746,30.7972,30.9136,431614.60388934,0
+CBOE.US,D,20130313,000000,31.1674,31.1674,30.7882,31.0035,747530.86555656,0
+CBOE.US,D,20130314,000000,31.126,31.8429,31.0568,31.437,814636.75467914,0
+CBOE.US,D,20130315,000000,31.445,31.5398,31.118,31.2722,766035.18764654,0
+CBOE.US,D,20130318,000000,30.9837,31.3669,30.9492,31.2345,391083.9309112,0
+CBOE.US,D,20130319,000000,31.2534,31.3333,30.9324,31.0924,437190.30560374,0
+CBOE.US,D,20130320,000000,31.1417,31.6335,31.0667,31.4814,310623.09187768,0
+CBOE.US,D,20130321,000000,31.2899,31.6691,31.281,31.3255,397019.12665188,0
+CBOE.US,D,20130322,000000,31.3076,31.4617,31.1674,31.4617,527433.43278859,0
+CBOE.US,D,20130325,000000,31.4528,31.7748,31.4093,31.6335,552419.78660287,0
+CBOE.US,D,20130326,000000,31.678,31.8103,31.4015,31.6257,423634.84916548,0
+CBOE.US,D,20130327,000000,31.4093,31.6424,31.2988,31.6079,293811.93601845,0
+CBOE.US,D,20130328,000000,31.6079,31.9811,31.4894,31.9367,350667.68842593,0
+CBOE.US,D,20130401,000000,31.8261,31.9457,31.4183,31.7392,366667.7042428,0
+CBOE.US,D,20130402,000000,31.9544,31.9624,31.7748,31.8676,414706.23274412,0
+CBOE.US,D,20130403,000000,31.9901,31.9901,31.0667,31.2345,773025.57430375,0
+CBOE.US,D,20130404,000000,31.3176,31.5041,31.1754,31.4617,452800.44761748,0
+CBOE.US,D,20130405,000000,31.2011,31.4814,30.9136,31.4814,488005.54571075,0
+CBOE.US,D,20130408,000000,31.4894,31.6079,31.1921,31.5901,234994.66268455,0
+CBOE.US,D,20130409,000000,31.6978,31.7046,31.2248,31.2534,514518.98964223,0
+CBOE.US,D,20130410,000000,31.4093,32.1461,31.359,31.923,695547.01669939,0
+CBOE.US,D,20130411,000000,31.9457,32.4018,31.92,32.1983,504438.9796776,0
+CBOE.US,D,20130412,000000,32.1095,32.1895,31.9277,31.9544,271405.83791945,0
+CBOE.US,D,20130415,000000,31.91,32.1372,31.281,31.2899,581421.33425979,0
+CBOE.US,D,20130416,000000,31.5486,31.9457,31.3255,31.7471,553421.30658026,0
+CBOE.US,D,20130417,000000,31.5398,31.5398,31.0746,31.3076,490640.48502439,0
+CBOE.US,D,20130418,000000,31.4183,31.5565,31.0746,31.2534,413428.25679724,0
+CBOE.US,D,20130419,000000,31.3422,31.7392,31.3176,31.6523,398650.52066966,0
+CBOE.US,D,20130422,000000,31.6079,31.6523,31.281,31.437,673987.50171576,0
+CBOE.US,D,20130423,000000,31.4617,31.8261,31.2345,31.5131,635987.46415069,0
+CBOE.US,D,20130424,000000,31.5743,31.7215,31.3837,31.5131,419513.32610379,0
+CBOE.US,D,20130425,000000,31.5398,31.7748,31.3926,31.6523,479880.98071716,0
+CBOE.US,D,20130426,000000,31.6157,31.6978,31.4183,31.5832,324581.58668906,0
+CBOE.US,D,20130429,000000,31.5486,32.0671,31.5398,32.0235,492899.7277641,0
+CBOE.US,D,20130430,000000,31.9277,32.467,31.7382,32.4492,524406.59435336,0
+CBOE.US,D,20130501,000000,32.4037,32.8116,32.2221,32.2507,463781.72429585,0
+CBOE.US,D,20130502,000000,32.2902,32.5776,32.0838,32.4304,513371.64673586,0
+CBOE.US,D,20130503,000000,32.7938,34.1171,32.467,33.5018,872616.55883072,0
+CBOE.US,D,20130506,000000,33.967,34.1685,33.5187,33.648,838240.82864593,0
+CBOE.US,D,20130507,000000,33.7902,33.9423,33.6154,33.8318,670956.61264362,0
+CBOE.US,D,20130508,000000,33.9087,34.0993,33.6154,33.8999,653272.54452906,0
+CBOE.US,D,20130509,000000,33.9423,34.1517,33.7004,33.7724,328864.12256815,0
+CBOE.US,D,20130510,000000,33.8149,34.1171,33.7626,33.9838,339257.04423452,0
+CBOE.US,D,20130513,000000,34.049,34.5033,33.9483,34.2791,534184.83186778,0
+CBOE.US,D,20130514,000000,34.2287,34.5754,34.1902,34.5754,511094.17613003,0
+CBOE.US,D,20130515,000000,34.5575,34.7995,34.437,34.6068,715350.58058007,0
+CBOE.US,D,20130516,000000,34.6158,35.0344,34.4549,34.8172,454363.99346693,0
+CBOE.US,D,20130517,000000,34.8686,35.3436,34.7412,35.231,613059.84654881,0
+CBOE.US,D,20130520,000000,35.2656,35.4146,35.0524,35.1205,426877.38401647,0
+CBOE.US,D,20130521,000000,35.1451,35.3801,35.0858,35.2853,307312.70885836,0
+CBOE.US,D,20130522,000000,35.2468,35.4473,34.5931,34.7136,495799.98379572,0
+CBOE.US,D,20130523,000000,34.5309,35.0524,34.2791,35.0524,424913.8377716,0
+CBOE.US,D,20130524,000000,34.9614,35.1282,34.5931,35.0344,344710.21418222,0
+CBOE.US,D,20130528,000000,35.388,35.4473,35.0691,35.2132,429175.10780687,0
+CBOE.US,D,20130529,000000,35.1964,35.31,34.988,35.1964,356313.26362714,0
+CBOE.US,D,20130530,000000,35.3357,35.4907,35.152,35.2932,384112.78477935,0
+CBOE.US,D,20130531,000000,35.3169,35.463,34.7945,34.8282,655317.10351224,0
+CBOE.US,D,20130603,000000,35.0928,35.2656,34.4914,35.0769,579900.32009796,0
+CBOE.US,D,20130604,000000,35.2567,35.3189,34.4776,34.6849,971365.01087923,0
+CBOE.US,D,20130605,000000,34.6672,34.832,34.5091,34.6513,1127073.5192358,0
+CBOE.US,D,20130606,000000,34.6059,35.2468,34.6059,35.1451,574480.5679048,0
+CBOE.US,D,20130607,000000,35.3357,35.8748,35.0295,35.7523,760506.06825667,0
+CBOE.US,D,20130610,000000,36.2253,36.6896,35.9252,36.6312,987407.55838371,0
+CBOE.US,D,20130611,000000,36.4368,36.9849,36.1109,36.2817,493253.14583499,0
+CBOE.US,D,20130612,000000,36.4446,36.7824,35.8748,36.0022,403939.63982229,0
+CBOE.US,D,20130613,000000,35.8916,36.7507,35.6458,36.6806,428332.57532842,0
+CBOE.US,D,20130614,000000,36.8011,37.4429,36.7053,36.9423,620244.66377797,0
+CBOE.US,D,20130617,000000,37.2623,37.4706,37.1408,37.4262,699234.10895187,0
+CBOE.US,D,20130618,000000,37.4429,37.9841,37.3838,37.6336,588427.92346466,0
+CBOE.US,D,20130619,000000,37.7392,37.9209,37.2623,37.2623,479891.10730945,0
+CBOE.US,D,20130620,000000,36.9522,37.2959,36.5128,36.9522,827350.69129817,0
+CBOE.US,D,20130621,000000,37.044,37.4262,36.4229,36.9749,810867.63702911,0
+CBOE.US,D,20130624,000000,37.1062,38.1817,36.9522,37.994,990637.94132396,0
+CBOE.US,D,20130625,000000,38.3505,38.9174,38.0128,38.4157,1216226.0124311,0
+CBOE.US,D,20130626,000000,38.8156,39.5523,38.5115,39.4131,1308922.8129276,0
+CBOE.US,D,20130627,000000,39.7261,40.7412,39.5108,40.6544,1323672.1945968,0
+CBOE.US,D,20130628,000000,40.8993,40.8993,40.2129,40.4736,1503585.2838429,0
+CBOE.US,D,20130701,000000,40.5773,41.6152,40.5693,41.1254,801284.84274588,0
+CBOE.US,D,20130702,000000,41.0109,41.2458,40.1774,40.5259,1427378.6262301,0
+CBOE.US,D,20130703,000000,40.7067,41.0523,40.5349,40.758,542192.94105004,0
+CBOE.US,D,20130705,000000,41.2024,41.2982,40.8548,41.159,777908.61710558,0
+CBOE.US,D,20130708,000000,41.3496,41.6517,41.2192,41.3239,640449.2407133,0
+CBOE.US,D,20130709,000000,41.5994,41.6517,40.916,41.2458,671773.82864136,0
+CBOE.US,D,20130710,000000,41.3396,41.5076,40.7067,40.8459,758343.0281437,0
+CBOE.US,D,20130711,000000,41.0523,41.1521,40.6731,41.0356,1186941.9328493,0
+CBOE.US,D,20130712,000000,41.1925,41.558,40.8736,41.0019,1659826.4509539,0
+CBOE.US,D,20130715,000000,41.2369,41.4088,40.9328,41.3139,813333.46225152,0
+CBOE.US,D,20130716,000000,41.472,41.9124,41.3249,41.6873,562481.56870138,0
+CBOE.US,D,20130717,000000,41.9124,42.5218,41.6083,42.1918,882315.80892527,0
+CBOE.US,D,20130718,000000,42.2265,42.7479,42.2107,42.6264,459612.6062504,0
+CBOE.US,D,20130719,000000,42.3993,42.6096,42.0625,42.2343,484381.23833046,0
+CBOE.US,D,20130722,000000,42.1474,43.0915,41.8136,42.9474,1204358.6589274,0
+CBOE.US,D,20130723,000000,42.9474,43.0253,42.1386,42.5218,835312.21815592,0
+CBOE.US,D,20130724,000000,42.574,43.208,42.5305,43.0994,830289.42838049,0
+CBOE.US,D,20130725,000000,42.9571,43.216,42.346,42.7479,632164.67556153,0
+CBOE.US,D,20130726,000000,42.5218,42.9651,42.425,42.9384,404722.42540624,0
+CBOE.US,D,20130729,000000,42.729,42.9571,42.4526,42.9296,514954.43311066,0
+CBOE.US,D,20130730,000000,42.9571,43.3877,42.7804,43.1537,657636.09314646,0
+CBOE.US,D,20130731,000000,43.3877,44.1413,42.816,43.4766,741419.46711005,0
+CBOE.US,D,20130801,000000,43.9438,44.2578,43.7531,44.0829,1022249.1118138,0
+CBOE.US,D,20130802,000000,44.2153,44.3565,43.0836,44.1166,954125.50016616,0
+CBOE.US,D,20130805,000000,42.9651,43.3108,41.8266,42.2966,1457570.0484809,0
+CBOE.US,D,20130806,000000,41.9302,42.259,40.916,41.3062,1429964.9579008,0
+CBOE.US,D,20130807,000000,40.9081,41.4187,40.611,41.2094,680454.34355163,0
+CBOE.US,D,20130808,000000,41.4444,41.9984,41.1431,41.9657,531124.57567799,0
+CBOE.US,D,20130809,000000,41.948,42.416,41.7594,42.3203,685802.19693953,0
+CBOE.US,D,20130812,000000,42.3203,42.9474,42.3203,42.6412,721125.77616258,0
+CBOE.US,D,20130813,000000,42.7992,43.1991,42.3904,43.0075,1330608.9103149,0
+CBOE.US,D,20130814,000000,42.9731,43.127,42.1918,42.5642,422242.44272571,0
+CBOE.US,D,20130815,000000,42.0872,42.2175,41.401,41.5747,696815.87871322,0
+CBOE.US,D,20130816,000000,41.4275,41.868,41.3821,41.5343,400982.67487386,0
+CBOE.US,D,20130819,000000,41.391,41.9401,41.2715,41.2902,371322.89871813,0
+CBOE.US,D,20130820,000000,41.3574,41.868,41.1837,41.633,356761.87166555,0
+CBOE.US,D,20130821,000000,41.558,41.9036,41.3062,41.5253,309680.30613557,0
+CBOE.US,D,20130822,000000,41.6418,42.4604,41.5253,42.425,438304.23075555,0
+CBOE.US,D,20130823,000000,42.5218,42.5218,41.8779,42.1149,307311.69619913,0
+CBOE.US,D,20130826,000000,42.2512,42.4851,41.8857,42.1474,326808.42433344,0
+CBOE.US,D,20130827,000000,41.8503,42.0773,40.1507,40.3255,932467.75723734,0
+CBOE.US,D,20130828,000000,40.4105,41.1194,40.1507,40.9348,635895.31216087,0
+CBOE.US,D,20130829,000000,40.9348,41.3536,40.9348,41.0918,465546.78933185,0
+CBOE.US,D,20130830,000000,41.0049,41.083,39.81,39.9769,596311.47556177,0
+CBOE.US,D,20130903,000000,40.3354,40.5269,38.8551,39.2274,1864833.2358925,0
+CBOE.US,D,20130904,000000,39.1296,39.4723,38.863,39.3677,815125.8690867,0
+CBOE.US,D,20130905,000000,39.5335,39.8821,39.2976,39.4447,486985.79786723,0
+CBOE.US,D,20130906,000000,39.4901,39.7745,38.7149,39.4001,795627.11563392,0
+CBOE.US,D,20130909,000000,39.3834,39.9245,39.331,39.732,489458.71170424,0
+CBOE.US,D,20130910,000000,39.9858,40.2742,39.7409,39.9769,523393.93512445,0
+CBOE.US,D,20130911,000000,39.9947,40.4993,39.8901,40.4668,587107.41583015,0
+CBOE.US,D,20130912,000000,40.3926,40.5873,40.0372,40.1675,299226.62491546,0
+CBOE.US,D,20130913,000000,40.1597,40.6376,39.8732,40.2129,407819.13732827,0
+CBOE.US,D,20130916,000000,40.3838,40.4993,39.2126,39.3834,770247.85003883,0
+CBOE.US,D,20130917,000000,39.3498,39.5158,39.0803,39.4625,822727.90191818,0
+CBOE.US,D,20130918,000000,39.2976,39.8485,39.1385,39.6205,574462.34003868,0
+CBOE.US,D,20130919,000000,39.7666,39.8485,39.4001,39.81,434922.9615902,0
+CBOE.US,D,20130920,000000,39.8387,39.9947,39.4348,39.4812,1166209.7604557,0
+CBOE.US,D,20130923,000000,39.3587,39.6727,39.1128,39.3243,575677.53111337,0
+CBOE.US,D,20130924,000000,39.3934,39.7074,38.9578,39.331,541239.0160564,0
+CBOE.US,D,20130925,000000,39.2639,39.5246,38.8373,39.2195,413862.68760643,0
+CBOE.US,D,20130926,000000,39.3243,39.6452,39.2195,39.5869,325663.10674555,0
+CBOE.US,D,20130927,000000,39.3498,39.6994,39.2976,39.5158,277722.80618943,0
+CBOE.US,D,20130930,000000,39.1296,39.577,39.1128,39.4001,523764.56840223,0
+CBOE.US,D,20131001,000000,39.3745,40.9269,39.2195,40.7353,1313323.8299365,0
+CBOE.US,D,20131002,000000,40.3087,40.6464,39.4625,39.7498,651897.3532962,0
+CBOE.US,D,20131003,000000,39.5582,40.2208,39.0803,40.0282,727087.3010432,0
+CBOE.US,D,20131004,000000,40.132,40.5171,39.8732,40.2376,549273.45437862,0
+CBOE.US,D,20131007,000000,39.9245,40.3452,39.8012,39.9158,468920.9698826,0
+CBOE.US,D,20131008,000000,40.0727,40.1408,39.4268,39.5948,547093.19905876,0
+CBOE.US,D,20131009,000000,39.5493,40.0727,39.331,39.5671,967828.80485185,0
+CBOE.US,D,20131010,000000,39.9512,40.9625,39.7666,40.8568,661427.48929952,0
+CBOE.US,D,20131011,000000,40.7689,41.2231,40.7689,40.9882,397712.79822369,0
+CBOE.US,D,20131014,000000,40.6376,41.6211,40.6207,41.5777,454274.87945478,0
+CBOE.US,D,20131015,000000,41.5381,41.5707,41.1007,41.16,427048.52342615,0
+CBOE.US,D,20131016,000000,41.2409,42.1643,41.16,41.7465,459965.01166206,0
+CBOE.US,D,20131017,000000,41.6577,42.0852,41.6577,41.9006,447454.61954804,0
+CBOE.US,D,20131018,000000,42.6659,43.4885,42.336,43.1003,973888.55767769,0
+CBOE.US,D,20131021,000000,43.2534,43.3393,42.893,43.1823,486142.25272955,0
+CBOE.US,D,20131022,000000,43.1823,43.9131,43.0866,43.7936,942664.2230133,0
+CBOE.US,D,20131023,000000,43.6504,44.2134,43.3058,44.1471,745915.67408644,0
+CBOE.US,D,20131024,000000,44.2894,44.4089,43.677,43.8025,473975.15209412,0
+CBOE.US,D,20131025,000000,43.9219,44.2558,43.7394,44.1146,594387.42302682,0
+CBOE.US,D,20131028,000000,44.0889,44.2735,43.0442,43.2189,779431.65658587,0
+CBOE.US,D,20131029,000000,43.7314,44.4276,43.2534,43.4795,853932.99605722,0
+CBOE.US,D,20131030,000000,43.686,43.8025,42.8525,42.9394,522530.13680218,0
+CBOE.US,D,20131031,000000,43.0272,43.3393,42.1366,42.1899,875533.01741,0
+CBOE.US,D,20131101,000000,43.6099,44.864,42.0318,42.6758,810079.78814902,0
+CBOE.US,D,20131104,000000,42.4941,43.4253,42.4941,43.2969,465222.7383786,0
+CBOE.US,D,20131105,000000,43.2446,43.8617,43.1103,43.6446,501178.21696048,0
+CBOE.US,D,20131106,000000,43.9131,44.2134,43.6593,44.0099,339439.32289571,0
+CBOE.US,D,20131107,000000,44.166,44.3989,42.9997,43.0175,621821.37419739,0
+CBOE.US,D,20131108,000000,43.1725,44.5856,43.0362,44.5352,511853.67055172,0
+CBOE.US,D,20131111,000000,44.4463,45.3164,44.4276,44.7831,732441.23038649,0
+CBOE.US,D,20131112,000000,44.6004,44.9163,43.6673,43.7147,447342.21437363,0
+CBOE.US,D,20131113,000000,43.4441,44.1235,43.4164,44.1235,431266.24911459,0
+CBOE.US,D,20131114,000000,44.1757,44.2894,43.9219,44.0286,296390.16641527,0
+CBOE.US,D,20131115,000000,44.0632,44.9618,43.8617,44.9343,444814.61693825,0
+CBOE.US,D,20131118,000000,44.8829,45.1327,44.3634,44.5451,395916.34075158,0
+CBOE.US,D,20131119,000000,44.627,44.953,44.3634,44.7445,355481.87040021,0
+CBOE.US,D,20131120,000000,44.7445,46.1469,44.6093,46.1025,1056305.8543415,0
+CBOE.US,D,20131121,000000,46.4302,47.3515,46.1863,47.1659,941746.75375189,0
+CBOE.US,D,20131122,000000,47.3121,47.7287,46.9112,47.5066,674284.21086984,0
+CBOE.US,D,20131125,000000,47.7031,47.7031,46.8164,46.8687,423350.29192215,0
+CBOE.US,D,20131126,000000,46.8775,46.8855,46.211,46.5093,401339.13092243,0
+CBOE.US,D,20131127,000000,46.4994,46.605,45.8466,46.0541,386121.90068951,0
+CBOE.US,D,20131129,000000,46.2801,46.2801,45.6669,45.6966,265035.19871034,0
+CBOE.US,D,20131202,000000,45.8624,47.0682,45.7133,46.3087,752915.1746767,0
+CBOE.US,D,20131203,000000,46.0925,46.1537,44.7278,44.8128,766870.63151039,0
+CBOE.US,D,20131204,000000,44.4473,44.8128,43.8469,44.7001,594574.76498418,0
+CBOE.US,D,20131205,000000,44.475,44.7377,44.0089,44.2221,824531.44800487,0
+CBOE.US,D,20131206,000000,44.5461,45.3361,44.2894,44.9737,816293.46517765,0
+CBOE.US,D,20131209,000000,45.0141,45.6096,44.636,44.7465,556059.28387159,0
+CBOE.US,D,20131210,000000,44.3239,45.1357,44.2992,44.9183,412210.02774484,0
+CBOE.US,D,20131211,000000,45.4901,45.4901,44.1471,44.3407,702229.55495101,0
+CBOE.US,D,20131212,000000,44.5184,45.7044,44.3318,45.1899,828928.41437683,0
+CBOE.US,D,20131213,000000,45.423,45.6579,44.866,45.2363,429026.24690023,0
+CBOE.US,D,20131216,000000,45.5494,46.1755,45.4517,45.975,590460.33053709,0
+CBOE.US,D,20131217,000000,45.89,46.1262,45.6768,45.7587,525244.06353568,0
+CBOE.US,D,20131218,000000,45.89,45.9335,44.8759,45.8299,792038.25132664,0
+CBOE.US,D,20131219,000000,45.6669,45.8811,45.2363,45.3963,581872.98027589,0
+CBOE.US,D,20131220,000000,45.4803,45.8299,45.1612,45.7834,1206415.3698214,0
+CBOE.US,D,20131223,000000,46.0115,46.5972,45.741,46.4194,604522.11658982,0
+CBOE.US,D,20131224,000000,46.5547,46.7541,46.1005,46.4125,209641.72622942,0
+CBOE.US,D,20131226,000000,46.5625,46.7807,46.1686,46.1833,350771.99232652,0
+CBOE.US,D,20131227,000000,46.1439,46.4194,45.89,45.9839,410604.96286702,0
+CBOE.US,D,20131230,000000,45.8624,46.0362,45.506,45.6579,734609.3337956,0
+CBOE.US,D,20131231,000000,45.8486,46.0768,45.5375,45.8575,642935.31912029,0
+CBOE.US,D,20140102,000000,45.7943,45.8723,44.7949,44.9954,591623.87599111,0
+CBOE.US,D,20140103,000000,45.267,45.8032,45.0615,45.5908,734923.25815656,0
+CBOE.US,D,20140106,000000,45.6502,45.8219,44.948,44.948,624232.51582144,0
+CBOE.US,D,20140107,000000,45.1662,45.3519,44.4543,44.7377,583781.84292239,0
+CBOE.US,D,20140108,000000,44.7278,44.9293,43.9585,44.1413,706949.55961698,0
+CBOE.US,D,20140109,000000,44.15,44.481,43.6643,43.9131,691655.36728267,0
+CBOE.US,D,20140110,000000,43.838,44.15,43.599,43.9931,559533.717686,0
+CBOE.US,D,20140113,000000,44.1253,44.1253,42.5562,42.7745,596248.69068958,0
+CBOE.US,D,20140114,000000,42.7933,44.2361,42.7557,43.8983,1048021.2891897,0
+CBOE.US,D,20140115,000000,43.8983,44.1413,43.3927,43.9743,532682.04557206,0
+CBOE.US,D,20140116,000000,43.8469,43.9486,43.2357,43.289,544800.5385645,0
+CBOE.US,D,20140117,000000,43.1547,44.4256,43.0234,44.0197,1508861.2384256,0
+CBOE.US,D,20140121,000000,44.7091,44.9954,43.9842,44.0109,734376.42217294,0
+CBOE.US,D,20140122,000000,44.1797,44.9855,44.0819,44.7851,643726.20597807,0
+CBOE.US,D,20140123,000000,44.7545,44.9855,44.2271,44.7692,939357.89063088,0
+CBOE.US,D,20140124,000000,44.7772,44.7772,43.9585,44.15,778243.80731035,0
+CBOE.US,D,20140127,000000,44.3358,44.5332,43.1725,43.2634,853012.48881813,0
+CBOE.US,D,20140128,000000,43.5162,44.3605,43.3492,44.2942,823323.34554478,0
+CBOE.US,D,20140129,000000,44.1166,44.481,43.8696,43.8795,772108.10504235,0
+CBOE.US,D,20140130,000000,44.4543,45.5751,44.1698,45.3598,891650.50169743,0
+CBOE.US,D,20140131,000000,44.7851,46.286,44.7465,45.9088,895394.30286672,0
+CBOE.US,D,20140203,000000,45.9957,46.1646,43.2436,43.3582,1454186.7539971,0
+CBOE.US,D,20140204,000000,44.0899,45.3252,43.7186,45.0092,1193241.6859124,0
+CBOE.US,D,20140205,000000,45.0092,45.2511,44.2597,44.7614,538188.88645891,0
+CBOE.US,D,20140206,000000,45.0092,45.6324,44.8839,45.6086,753421.50429116,0
+CBOE.US,D,20140207,000000,45.892,47.3021,45.4595,47.1432,804702.56764347,0
+CBOE.US,D,20140210,000000,47.5944,48.1001,47.1432,47.9826,1045067.362219,0
+CBOE.US,D,20140211,000000,47.9826,48.9868,47.9826,48.3085,1059173.7052777,0
+CBOE.US,D,20140212,000000,48.4269,49.4698,48.2729,49.4648,816525.36414106,0
+CBOE.US,D,20140213,000000,49.299,50.5343,49.1892,50.0069,1130258.3325107,0
+CBOE.US,D,20140214,000000,50.0663,50.3821,49.29,49.6949,716710.5819245,0
+CBOE.US,D,20140218,000000,49.8786,50.0563,49.4825,49.8529,491807.0684561,0
+CBOE.US,D,20140219,000000,49.6949,49.8203,48.7893,48.8477,612568.70682279,0
+CBOE.US,D,20140220,000000,48.9256,49.1982,47.9639,48.2631,864875.79168488,0
+CBOE.US,D,20140221,000000,48.3371,48.492,47.7249,47.8058,713847.79428436,0
+CBOE.US,D,20140224,000000,48.1505,48.4763,47.8838,47.8937,571096.26076176,0
+CBOE.US,D,20140225,000000,48.1415,48.1415,47.4177,47.5343,394229.25047621,0
+CBOE.US,D,20140226,000000,47.8433,48.1613,47.3802,47.5679,460185.77137397,0
+CBOE.US,D,20140227,000000,47.551,47.8522,47.24,47.7456,418810.54059892,0
+CBOE.US,D,20140228,000000,47.8157,48.5721,47.7258,47.8433,595746.41171204,0
+CBOE.US,D,20140303,000000,47.1985,49.1004,46.9299,49.058,993601.99488699,0
+CBOE.US,D,20140304,000000,49.763,50.1876,49.1518,50.1087,719600.71136383,0
+CBOE.US,D,20140305,000000,50.1018,50.7011,49.8776,50.6913,629155.0523332,0
+CBOE.US,D,20140306,000000,50.4809,51.5721,50.4809,50.8276,634892.77952424,0
+CBOE.US,D,20140307,000000,50.9045,51.102,50.554,50.7209,384602.91184614,0
+CBOE.US,D,20140310,000000,50.5353,50.7792,49.9773,49.9971,492698.20857755,0
+CBOE.US,D,20140311,000000,49.9478,50.0663,49.4441,49.6831,478540.21989807,0
+CBOE.US,D,20140312,000000,49.3838,50.1916,49.1429,50.1522,371534.54449698,0
+CBOE.US,D,20140313,000000,50.4088,50.9045,50.2034,50.633,762727.8426049,0
+CBOE.US,D,20140314,000000,50.6489,52.0116,50.6044,51.8378,1126518.5819784,0
+CBOE.US,D,20140317,000000,52.1221,52.4895,51.7104,51.898,748532.38553396,0
+CBOE.US,D,20140318,000000,51.898,52.1824,50.5353,50.5619,934597.37959575,0
+CBOE.US,D,20140319,000000,50.6143,50.7663,49.5804,49.763,802791.67967851,0
+CBOE.US,D,20140320,000000,49.5527,50.1769,49.4441,50.1679,616465.41953565,0
+CBOE.US,D,20140321,000000,50.3052,50.4305,49.5339,49.5714,888237.84009598,0
+CBOE.US,D,20140324,000000,49.7463,50.1334,48.984,50.0948,767955.18954457,0
+CBOE.US,D,20140325,000000,50.4721,51.4902,50.1679,50.4542,1127353.013183,0
+CBOE.US,D,20140326,000000,50.7011,50.9678,49.5971,49.6376,674324.717239,0
+CBOE.US,D,20140327,000000,49.5971,50.0494,48.984,50.0159,977083.49754492,0
+CBOE.US,D,20140328,000000,50.0336,50.2696,49.1004,49.3671,706687.2808767,0
+CBOE.US,D,20140331,000000,49.8193,50.315,49.4342,50.1175,614222.37934361,0
+CBOE.US,D,20140401,000000,50.2233,50.4542,49.4085,49.8687,1202119.6693723,0
+CBOE.US,D,20140402,000000,49.6041,49.6208,48.188,48.9207,1187481.6802183,0
+CBOE.US,D,20140403,000000,48.8861,49.1093,48.1021,48.4793,897805.44449078,0
+CBOE.US,D,20140404,000000,48.7825,49.0027,47.0445,47.5856,1151504.9357927,0
+CBOE.US,D,20140407,000000,47.5343,47.7891,45.7073,45.7528,941453.08257551,0
+CBOE.US,D,20140408,000000,45.7528,45.9305,44.8492,45.26,1193635.6103524,0
+CBOE.US,D,20140409,000000,46.3107,46.5408,45.7261,46.374,1210955.1211446,0
+CBOE.US,D,20140410,000000,46.2317,46.3838,45.267,45.267,736784.5258193,0
+CBOE.US,D,20140411,000000,44.9106,45.6609,44.5698,44.939,662281.1610295,0
+CBOE.US,D,20140414,000000,45.026,45.2521,44.2331,44.6527,1051044.076988,0
+CBOE.US,D,20140415,000000,44.6991,45.2521,43.6514,44.6627,909315.32928664,0
+CBOE.US,D,20140416,000000,45.2334,45.7173,44.9106,45.6105,480517.94337215,0
+CBOE.US,D,20140417,000000,45.5335,46.5685,45.2917,46.2219,820347.140071,0
+CBOE.US,D,20140421,000000,46.2219,46.3206,45.6274,46.0915,414008.51053541,0
+CBOE.US,D,20140422,000000,46.1072,46.8697,45.7103,46.6999,578576.77448576,0
+CBOE.US,D,20140423,000000,46.6306,46.9734,46.3483,46.6366,405588.24904696,0
+CBOE.US,D,20140424,000000,46.9576,47.0977,46.3483,46.8697,420390.28899603,0
+CBOE.US,D,20140425,000000,46.602,46.7334,46.3661,46.4332,407335.08621685,0
+CBOE.US,D,20140428,000000,46.9477,46.9664,45.8673,46.4599,343524.39022516,0
+CBOE.US,D,20140429,000000,46.6732,47.0356,46.4866,46.8528,307151.69604096,0
+CBOE.US,D,20140430,000000,46.9477,47.2864,46.4332,47.2479,442770.05795507,0
+CBOE.US,D,20140501,000000,47.24,47.3515,46.6465,47.3358,422646.49375806,0
+CBOE.US,D,20140502,000000,47.0523,47.5757,46.7077,46.7334,412825.72455603,0
+CBOE.US,D,20140505,000000,46.4697,47.3061,46.0718,47.1886,488837.95159692,0
+CBOE.US,D,20140506,000000,47.0188,47.3515,45.5335,46.0352,891560.37502605,0
+CBOE.US,D,20140507,000000,45.8604,46.2959,44.5421,45.2235,1016147.8399596,0
+CBOE.US,D,20140508,000000,45.2521,46.1933,44.9954,45.1317,560092.70558036,0
+CBOE.US,D,20140509,000000,45.1317,45.1672,44.4266,44.9954,415610.53743554,0
+CBOE.US,D,20140512,000000,45.2136,45.9108,45.1622,45.6432,435897.13976842,0
+CBOE.US,D,20140513,000000,45.5691,45.7715,44.9747,45.0329,400603.94032224,0
+CBOE.US,D,20140514,000000,44.939,44.939,44.4039,44.4326,416721.42460967,0
+CBOE.US,D,20140515,000000,44.2044,44.3426,43.13,43.4411,1075211.1894861,0
+CBOE.US,D,20140516,000000,43.5122,43.7511,42.7517,43.1389,864934.52592016,0
+CBOE.US,D,20140519,000000,43.1389,43.5211,42.89,43.2574,910468.74814837,0
+CBOE.US,D,20140520,000000,43.1389,43.4321,42.653,42.7242,746109.09199917,0
+CBOE.US,D,20140521,000000,42.8387,43.7422,42.8387,43.4233,815223.08437268,0
+CBOE.US,D,20140522,000000,43.5122,44.1146,43.4411,43.7067,518400.51246666,0
+CBOE.US,D,20140523,000000,43.8341,44.4039,43.8114,44.1146,618762.13066684,0
+CBOE.US,D,20140527,000000,44.2144,45.103,44.2144,45.0092,750457.45072813,0
+CBOE.US,D,20140528,000000,45.0596,45.2857,44.3239,45.026,824701.57475533,0
+CBOE.US,D,20140529,000000,45.268,45.3015,44.7071,44.9667,592657.80106384,0
+CBOE.US,D,20140530,000000,44.9667,45.26,44.9026,45.0329,612161.61781276,0
+CBOE.US,D,20140602,000000,45.0793,45.1959,44.3407,44.6517,530891.66405534,0
+CBOE.US,D,20140603,000000,44.2211,44.3071,42.6027,42.7064,1571698.7688982,0
+CBOE.US,D,20140604,000000,42.414,42.575,41.6201,42.503,1857771.9630893,0
+CBOE.US,D,20140605,000000,42.7152,42.9711,42.2669,42.8397,1122341.3626591,0
+CBOE.US,D,20140606,000000,43.1686,43.6306,43.0244,43.2504,841162.35052136,0
+CBOE.US,D,20140609,000000,43.1231,43.5152,42.9591,43.2504,584540.32468485,0
+CBOE.US,D,20140610,000000,42.6629,43.0549,42.2532,42.3006,1061977.7586827,0
+CBOE.US,D,20140611,000000,42.1474,42.8308,41.7959,42.7252,1031655.7033912,0
+CBOE.US,D,20140612,000000,42.654,44.1837,42.654,43.765,983867.30171943,0
+CBOE.US,D,20140613,000000,43.8805,44.7357,43.765,44.6063,1254488.3287365,0
+CBOE.US,D,20140616,000000,44.4404,44.9106,44.3318,44.6517,1128384.9129372,0
+CBOE.US,D,20140617,000000,44.4868,45.8456,44.4592,45.5958,983873.3776748,0
+CBOE.US,D,20140618,000000,45.5711,45.7647,44.6784,44.6981,1249954.6533686,0
+CBOE.US,D,20140619,000000,44.8839,44.9203,43.372,43.9506,1448326.4950394,0
+CBOE.US,D,20140620,000000,43.9319,44.1283,43.4174,43.4361,1221050.3209976,0
+CBOE.US,D,20140623,000000,43.5072,43.8617,43.3373,43.7461,681002.19219447,0
+CBOE.US,D,20140624,000000,43.4174,43.7117,42.8851,43.0282,720086.78779371,0
+CBOE.US,D,20140625,000000,42.7439,43.8025,42.7439,43.3118,803522.81964178,0
+CBOE.US,D,20140626,000000,43.2504,43.6731,42.9494,43.4905,552960.54663111,0
+CBOE.US,D,20140627,000000,43.3986,43.9693,43.3028,43.6209,518691.14566536,0
+CBOE.US,D,20140630,000000,43.7017,43.8479,43.4263,43.7294,624948.46589629,0
+CBOE.US,D,20140701,000000,43.6139,44.0484,43.4361,43.525,793354.70832424,0
+CBOE.US,D,20140702,000000,43.4973,43.605,42.9019,43.0372,858854.51990975,0
+CBOE.US,D,20140703,000000,43.0876,43.3907,43.0095,43.0629,632458.34673792,0
+CBOE.US,D,20140707,000000,43.0461,43.2939,42.5652,42.9217,774403.8035143,0
+CBOE.US,D,20140708,000000,42.6383,43.0549,41.9993,42.0942,1255737.950225,0
+CBOE.US,D,20140709,000000,42.423,42.7152,41.7859,42.3233,647625.95666862,0
+CBOE.US,D,20140710,000000,41.7682,42.0221,41.4819,41.6487,618090.73759806,0
+CBOE.US,D,20140711,000000,41.6487,41.8433,41.3733,41.711,644013.80119909,0
+CBOE.US,D,20140714,000000,42.0221,42.5829,42.0121,42.3587,522724.56737413,0
+CBOE.US,D,20140715,000000,41.9806,42.4507,41.7584,41.943,806411.93642188,0
+CBOE.US,D,20140716,000000,42.0408,42.2432,41.3328,41.553,652685.2021763,0
+CBOE.US,D,20140717,000000,41.4542,42.8762,41.3643,42.7864,1326664.6026182,0
+CBOE.US,D,20140718,000000,42.7439,43.5882,42.6787,43.5072,1042290.6506133,0
+CBOE.US,D,20140721,000000,43.1686,44.0919,43.132,44.0672,857772.99985327,0
+CBOE.US,D,20140722,000000,44.1373,44.2211,42.7252,42.7252,2122668.4274853,0
+CBOE.US,D,20140723,000000,42.9591,43.2416,42.5228,43.0549,647723.17195461,0
+CBOE.US,D,20140724,000000,43.1774,43.5349,43.0185,43.3028,463645.01529995,0
+CBOE.US,D,20140725,000000,43.1507,43.5072,42.7774,43.3907,519303.80449885,0
+CBOE.US,D,20140728,000000,43.2327,43.9151,43.132,43.7294,441473.85414206,0
+CBOE.US,D,20140729,000000,43.683,44.0395,43.2604,43.3118,700316.64166758,0
+CBOE.US,D,20140730,000000,43.5152,43.8292,43.1873,43.6406,508436.95831335,0
+CBOE.US,D,20140731,000000,43.6474,43.9319,43.0728,43.0728,1068726.1197841,0
+CBOE.US,D,20140801,000000,43.0728,44.2558,41.7859,44.1737,1472907.7851621,0
+CBOE.US,D,20140804,000000,44.3239,44.5678,43.372,43.7195,863724.39814161,0
+CBOE.US,D,20140805,000000,43.3473,44.164,43.3473,44.1195,756452.39336331,0
+CBOE.US,D,20140806,000000,43.9151,44.6162,43.9151,44.5678,680206.24204054,0
+CBOE.US,D,20140807,000000,44.4404,44.8038,44.3169,44.6063,766268.09926919,0
+CBOE.US,D,20140808,000000,44.7445,45.0793,44.477,45.0329,639884.17686357,0
+CBOE.US,D,20140811,000000,45.1218,45.2927,44.7712,45.0329,560073.46505502,0
+CBOE.US,D,20140812,000000,44.9293,45.3627,44.5491,44.7535,783947.10408761,0
+CBOE.US,D,20140813,000000,44.8216,45.26,44.8216,44.9026,717920.70970306,0
+CBOE.US,D,20140814,000000,44.9855,45.0596,44.5125,44.8305,665763.69611774,0
+CBOE.US,D,20140815,000000,45.0596,45.4961,44.7841,45.415,792679.26461855,0
+CBOE.US,D,20140818,000000,45.5424,46.3058,45.5335,45.9858,677588.51793379,0
+CBOE.US,D,20140819,000000,46.0758,46.1646,45.655,45.7903,865245.41230344,0
+CBOE.US,D,20140820,000000,45.5791,45.8091,45.0695,45.3351,773711.14460173,0
+CBOE.US,D,20140821,000000,45.3351,45.424,44.9106,45.3272,644139.37094347,0
+CBOE.US,D,20140822,000000,45.2433,45.6125,45.0695,45.3716,408837.87251256,0
+CBOE.US,D,20140825,000000,46.2268,47.4177,46.0945,47.1422,1074327.1379793,0
+CBOE.US,D,20140826,000000,47.2567,48.1278,46.9813,47.8868,868253.01021332,0
+CBOE.US,D,20140827,000000,48.0587,48.1465,46.7097,47.1856,1079578.7887404,0
+CBOE.US,D,20140828,000000,46.9516,47.551,46.9239,47.3001,403749.25988726,0
+CBOE.US,D,20140829,000000,47.4681,47.558,47.075,47.3021,396273.80945939,0
+CBOE.US,D,20140902,000000,47.4335,47.87,47.1007,47.6369,569816.25949641,0
+CBOE.US,D,20140903,000000,48.0854,48.0854,47.2123,47.3505,464015.64857773,0
+CBOE.US,D,20140904,000000,47.5935,47.7002,46.846,47.237,526996.97666093,0
+CBOE.US,D,20140905,000000,47.158,47.6558,46.8538,47.5747,456271.84345421,0
+CBOE.US,D,20140908,000000,47.558,48.1988,47.558,48.1465,579748.42121362,0
+CBOE.US,D,20140909,000000,48.0143,48.345,47.8167,47.9677,911027.73604273,0
+CBOE.US,D,20140910,000000,48.1031,48.5464,47.7634,48.4843,647797.09607832,0
+CBOE.US,D,20140911,000000,48.5641,48.9118,48.2166,48.6551,782029.12750804,0
+CBOE.US,D,20140912,000000,48.7815,49.3078,48.6906,48.8951,948465.74773576,0
+CBOE.US,D,20140915,000000,48.8605,48.985,48.6294,48.8259,444575.62936023,0
+CBOE.US,D,20140916,000000,48.6551,49.2299,48.512,48.8427,786451.41036072,0
+CBOE.US,D,20140917,000000,48.7459,49.5675,48.6195,49.3601,567223.85187039,0
+CBOE.US,D,20140918,000000,49.6178,50.2805,49.3878,49.7897,711184.50051231,0
+CBOE.US,D,20140919,000000,49.9665,50.0663,48.9118,49.1735,908418.11320981,0
+CBOE.US,D,20140922,000000,49.1548,49.299,48.4596,48.6639,671217.87872468,0
+CBOE.US,D,20140923,000000,48.6008,48.7726,48.182,48.2986,499758.46872155,0
+CBOE.US,D,20140924,000000,48.493,48.6551,47.7901,48.1465,425637.88912027,0
+CBOE.US,D,20140925,000000,48.1188,48.1188,47.0849,47.7456,792792.68245219,0
+CBOE.US,D,20140926,000000,47.8789,48.0764,47.4236,48.0053,414434.84007077,0
+CBOE.US,D,20140929,000000,47.4967,47.8167,47.3505,47.6933,391774.56450533,0
+CBOE.US,D,20140930,000000,47.7002,48.0951,47.478,47.7495,513326.07707057,0
+CBOE.US,D,20141001,000000,47.8167,47.9766,47.1946,47.6735,904294.56482967,0
+CBOE.US,D,20141002,000000,47.8522,48.6551,47.6656,48.4773,796076.73633156,0
+CBOE.US,D,20141003,000000,48.8605,48.9612,48.2887,48.6107,629325.17908366,0
+CBOE.US,D,20141006,000000,48.7192,49.0411,48.3618,48.5464,457111.33795498,0
+CBOE.US,D,20141007,000000,48.182,48.7104,47.8966,48.0497,819824.60790887,0
+CBOE.US,D,20141008,000000,48.0497,49.4214,47.8275,49.4056,892322.90742542,0
+CBOE.US,D,20141009,000000,49.2436,50.0948,48.816,49.8667,1134927.7042152,0
+CBOE.US,D,20141010,000000,49.8331,50.5106,49.2792,49.6149,837607.91662786,0
+CBOE.US,D,20141013,000000,49.5201,49.6357,48.7548,48.8605,776158.74195802,0
+CBOE.US,D,20141014,000000,49.2436,49.8253,48.9216,49.5754,686911.0587952,0
+CBOE.US,D,20141015,000000,49.0037,50.8483,48.3529,50.3604,1062924.5950617,0
+CBOE.US,D,20141016,000000,50.7802,50.8236,49.4214,49.5675,1209158.6636725,0
+CBOE.US,D,20141017,000000,49.852,49.9181,47.95,48.4773,1152196.582046,0
+CBOE.US,D,20141020,000000,48.493,50.0663,48.1653,50.0563,800090.91751498,0
+CBOE.US,D,20141021,000000,50.3427,50.3674,49.5389,50.1778,812999.28470598,0
+CBOE.US,D,20141022,000000,50.159,50.557,49.9368,50.243,517798.99288469,0
+CBOE.US,D,20141023,000000,50.5797,51.1357,50.2706,50.8147,447689.55648914,0
+CBOE.US,D,20141024,000000,50.8059,51.3973,50.79,51.3322,340234.26039041,0
+CBOE.US,D,20141027,000000,51.4023,51.6955,51.1357,51.3776,414678.89094494,0
+CBOE.US,D,20141028,000000,51.4842,51.8151,51.0566,51.5366,396371.02474538,0
+CBOE.US,D,20141029,000000,51.6877,52.0076,51.4379,51.9889,383800.88573684,0
+CBOE.US,D,20141030,000000,51.7608,52.4481,51.7055,52.1192,621535.80429484,0
+CBOE.US,D,20141031,000000,52.1548,52.7255,50.3763,52.5794,1053943.3203604,0
+CBOE.US,D,20141103,000000,52.856,54.3737,52.7858,53.9787,1128909.4704179,0
+CBOE.US,D,20141104,000000,54.3372,55.8026,54.196,55.4431,1393204.4152318,0
+CBOE.US,D,20141105,000000,55.4974,56.4434,54.3549,54.8486,1810880.7774944,0
+CBOE.US,D,20141106,000000,54.4013,55.372,54.3115,54.7648,795151.16579634,0
+CBOE.US,D,20141107,000000,54.8832,55.372,54.505,55.2101,625843.65665464,0
+CBOE.US,D,20141110,000000,55.2565,55.4431,54.8012,55.1934,443602.46384124,0
+CBOE.US,D,20141111,000000,55.1934,55.8993,55.0698,55.6476,597111.47635261,0
+CBOE.US,D,20141112,000000,54.7271,54.7271,54.0172,54.4625,720596.15538585,0
+CBOE.US,D,20141113,000000,54.4625,54.8112,53.8483,54.3075,655721.15454458,0
+CBOE.US,D,20141114,000000,54.2038,54.661,54.0172,54.2493,346338.57022232,0
+CBOE.US,D,20141117,000000,54.2404,54.2848,53.2578,53.6488,532185.8425499,0
+CBOE.US,D,20141118,000000,53.6854,54.1505,53.1778,53.1867,601828.4430409,0
+CBOE.US,D,20141119,000000,53.0375,53.5185,52.6288,53.403,798036.23193952,0
+CBOE.US,D,20141120,000000,53.1778,53.6488,52.9458,53.0712,467946.79170438,0
+CBOE.US,D,20141121,000000,53.4277,53.8552,52.3573,53.0198,681076.11631818,0
+CBOE.US,D,20141124,000000,52.5794,53.6854,52.5794,52.9744,520884.56555519,0
+CBOE.US,D,20141125,000000,53.2321,53.5896,52.6139,53.2222,432592.83270447,0
+CBOE.US,D,20141126,000000,53.3951,53.6617,52.8737,53.5205,443375.62817397,0
+CBOE.US,D,20141128,000000,53.7061,54.7528,53.5482,53.633,316532.97113764,0
+CBOE.US,D,20141201,000000,53.6251,54.3499,53.2104,53.8493,614598.07591753,0
+CBOE.US,D,20141202,000000,53.6785,54.3697,53.0801,54.191,803469.14870265,0
+CBOE.US,D,20141203,000000,53.2588,54.2878,53.0375,54.0309,1026704.8124211,0
+CBOE.US,D,20141204,000000,54.0024,54.3252,53.6518,54.2255,538679.0135257,0
+CBOE.US,D,20141205,000000,54.4842,55.0343,53.8592,54.3499,559185.36291125,0
+CBOE.US,D,20141208,000000,54.1752,55.534,53.7526,55.1854,601685.65808962,0
+CBOE.US,D,20141209,000000,54.4063,55.6871,54.0586,55.6239,795269.64692611,0
+CBOE.US,D,20141210,000000,55.6673,56.9925,55.3889,56.5551,1090921.5847635,0
+CBOE.US,D,20141211,000000,56.8849,57.182,56.1966,56.875,575462.84735684,0
+CBOE.US,D,20141212,000000,56.249,56.5818,55.606,55.8125,839376.01964155,0
+CBOE.US,D,20141215,000000,56.0158,56.1601,54.7982,55.6949,791432.68110776,0
+CBOE.US,D,20141216,000000,55.5606,56.3418,55.1291,55.6949,752224.54108259,0
+CBOE.US,D,20141217,000000,55.9971,56.3141,55.6239,56.2055,747289.85266008,0
+CBOE.US,D,20141218,000000,56.6262,57.7351,56.3496,57.7174,638503.92233455,0
+CBOE.US,D,20141219,000000,57.5772,58.0057,56.9866,57.4487,1274019.4872846,0
+CBOE.US,D,20141222,000000,57.4813,58.0057,57.2285,57.9039,497181.25098396,0
+CBOE.US,D,20141223,000000,58.0541,58.539,57.8792,57.9189,402945.20845949,0
+CBOE.US,D,20141224,000000,58.0639,58.5143,57.6473,57.7687,271513.17979772,0
+CBOE.US,D,20141226,000000,58.0926,58.3455,57.4487,57.4675,191255.88526922,0
+CBOE.US,D,20141229,000000,57.3845,58.3355,56.4741,57.825,310545.11711706,0
+CBOE.US,D,20141230,000000,57.8792,58.1953,57.1346,57.4201,311829.16901933,0
+CBOE.US,D,20141231,000000,57.5188,57.8695,56.7604,56.7792,375513.28260739,0
+CBOE.US,D,20150102,000000,57.192,57.4299,56.399,56.724,388750.76404778,0
+CBOE.US,D,20150105,000000,56.6065,58.8382,56.2292,58.531,937195.86317715,0
+CBOE.US,D,20150106,000000,58.8668,59.2776,58.531,59.1403,1378962.3758364,0
+CBOE.US,D,20150107,000000,59.1689,60.2423,58.7206,60.1426,580710.44748109,0
+CBOE.US,D,20150108,000000,60.5021,60.8784,59.3911,59.5294,796587.11658294,0
+CBOE.US,D,20150109,000000,59.32,59.6439,59.0682,59.0871,467913.37394982,0
+CBOE.US,D,20150112,000000,59.4277,59.794,59.0377,59.2144,528398.49703375,0
+CBOE.US,D,20150113,000000,58.6505,59.4376,58.1953,58.5212,859955.28049158,0
+CBOE.US,D,20150114,000000,58.1469,58.4175,57.6216,58.2121,551042.57005154,0
+CBOE.US,D,20150115,000000,57.9701,58.8382,57.9701,58.2477,398256.59622961,0
+CBOE.US,D,20150116,000000,58.2565,59.6172,57.9436,59.5244,811745.61258058,0
+CBOE.US,D,20150120,000000,59.9036,60.3144,58.5854,58.9903,601251.22728042,0
+CBOE.US,D,20150121,000000,58.8668,59.0435,56.8296,57.2187,1368470.2135656,0
+CBOE.US,D,20150122,000000,57.744,59.1452,56.8947,58.9813,798903.06823947,0
+CBOE.US,D,20150123,000000,59.0682,59.3033,58.5764,58.9734,621165.17101705,0
+CBOE.US,D,20150126,000000,58.847,59.7299,58.1953,59.4643,420668.77028398,0
+CBOE.US,D,20150127,000000,58.9734,59.8474,58.773,58.8185,349793.76351139,0
+CBOE.US,D,20150128,000000,59.2401,59.5808,58.1568,58.4629,683639.15682656,0
+CBOE.US,D,20150129,000000,58.4629,59.0337,58.1953,58.7463,762419.99419931,0
+CBOE.US,D,20150130,000000,58.5044,58.5587,57.5287,57.7174,575859.80977458,0
+CBOE.US,D,20150202,000000,57.6996,57.9958,56.7328,57.2898,966464.75287051,0
+CBOE.US,D,20150203,000000,57.2898,57.664,56.399,57.2019,1096157.032977,0
+CBOE.US,D,20150204,000000,56.9866,58.0827,56.9866,57.7351,1230409.3175913,0
+CBOE.US,D,20150205,000000,58.1469,58.9636,58.0126,58.3178,896278.35437357,0
+CBOE.US,D,20150206,000000,55.5785,56.4177,54.5692,55.9152,1840335.9964859,0
+CBOE.US,D,20150209,000000,55.0531,55.4224,54.7015,54.9089,956234.86933999,0
+CBOE.US,D,20150210,000000,55.3019,55.3108,54.6827,55.139,626866.44247585,0
+CBOE.US,D,20150211,000000,55.2555,55.9784,55.0057,55.5428,725405.27406397,0
+CBOE.US,D,20150212,000000,55.8746,56.0248,55.3987,55.6574,587536.78334321,0
+CBOE.US,D,20150213,000000,55.7453,56.5362,55.46,56.409,638527.21349681,0
+CBOE.US,D,20150217,000000,56.1877,56.5452,55.8312,56.0465,539590.40683172,0
+CBOE.US,D,20150218,000000,55.7937,56.1679,54.9957,55.6278,850198.30882098,0
+CBOE.US,D,20150219,000000,55.5785,56.0071,55.2181,55.4687,478260.72595089,0
+CBOE.US,D,20150220,000000,55.46,56.0899,55.1854,56.0515,626574.79661792,0
+CBOE.US,D,20150223,000000,55.929,56.4187,55.534,56.399,546587.88210354,0
+CBOE.US,D,20150224,000000,56.249,56.7507,55.9103,56.1196,870599.34164672,0
+CBOE.US,D,20150225,000000,56.2973,56.5916,55.3779,55.5665,735474.14477709,0
+CBOE.US,D,20150226,000000,55.4323,55.7631,54.4527,54.662,775209.88026052,0
+CBOE.US,D,20150227,000000,53.6706,54.185,53.3407,53.9214,907357.85899714,0
+CBOE.US,D,20150302,000000,53.7634,53.8898,52.7018,53.4297,1435971.0397874,0
+CBOE.US,D,20150303,000000,52.9813,53.2045,52.2683,52.9813,1388212.0052333,0
+CBOE.US,D,20150304,000000,52.9537,53.1778,52.4935,52.5942,757673.66039339,0
+CBOE.US,D,20150305,000000,52.6841,53.0554,52.1211,52.9438,740305.54195825,0
+CBOE.US,D,20150306,000000,52.5665,54.102,52.4796,53.8,1790202.2760399,0
+CBOE.US,D,20150309,000000,53.9214,54.5988,53.5569,54.2908,1213322.7184218,0
+CBOE.US,D,20150310,000000,53.9648,54.6067,53.715,54.427,937013.58451594,0
+CBOE.US,D,20150311,000000,54.3272,54.6433,53.8285,54.5436,778267.09847262,0
+CBOE.US,D,20150312,000000,54.7934,54.9375,53.4918,53.634,1181373.3197495,0
+CBOE.US,D,20150313,000000,53.3407,53.9648,52.9348,53.3654,614395.54407175,0
+CBOE.US,D,20150316,000000,53.7821,54.4093,53.6894,53.8967,482813.6418441,0
+CBOE.US,D,20150317,000000,53.7634,53.8612,53.2578,53.7821,437505.24262394,0
+CBOE.US,D,20150318,000000,53.3556,53.6528,52.7018,52.8006,844839.31618155,0
+CBOE.US,D,20150319,000000,52.7315,53.8187,52.6752,53.7348,533576.22367119,0
+CBOE.US,D,20150320,000000,53.9135,53.9135,53.168,53.4553,902506.2086314,0
+CBOE.US,D,20150323,000000,53.2766,53.6617,53.168,53.404,642230.50829697,0
+CBOE.US,D,20150324,000000,53.2766,53.4207,52.1646,52.3246,1270100.4960687,0
+CBOE.US,D,20150325,000000,52.5665,52.5665,51.266,51.3016,890817.08315202,0
+CBOE.US,D,20150326,000000,50.95,52.1972,50.8157,51.8585,821906.63528352,0
+CBOE.US,D,20150327,000000,52.0185,52.0185,51.1644,51.6254,537248.12603524,0
+CBOE.US,D,20150330,000000,51.8585,52.4796,51.8219,52.3059,491385.80221687,0
+CBOE.US,D,20150331,000000,52.0737,52.3059,51.346,51.5663,614507.94924616,0
+CBOE.US,D,20150401,000000,51.3016,51.6491,50.7643,50.95,696110.05523066,0
+CBOE.US,D,20150402,000000,50.4652,50.7071,49.6376,50.324,1718511.0659288,0
+CBOE.US,D,20150406,000000,50.324,50.5896,49.8707,50.4652,1054350.4093704,0
+CBOE.US,D,20150407,000000,50.6271,51.6768,50.5006,50.9115,1644296.3090192,0
+CBOE.US,D,20150408,000000,50.9402,51.3825,50.7367,50.8157,1040103.3066788,0
+CBOE.US,D,20150409,000000,50.791,51.346,50.637,51.3371,707666.52235105,0
+CBOE.US,D,20150410,000000,51.2472,51.4714,50.7555,51.4062,478025.78900979,0
+CBOE.US,D,20150413,000000,51.4062,51.6167,51.2373,51.4428,510421.77040203,0
+CBOE.US,D,20150414,000000,51.1228,52.2318,51.0952,52.2061,1108230.9689633,0
+CBOE.US,D,20150415,000000,52.3612,52.7916,52.0471,52.4609,915020.65138235,0
+CBOE.US,D,20150416,000000,52.2782,52.8263,51.7499,52.5497,692318.6590776,0
+CBOE.US,D,20150417,000000,52.3612,52.7916,51.6768,52.1024,808435.22956126,0
+CBOE.US,D,20150420,000000,52.3059,52.4846,51.7706,51.7864,523039.50439432,0
+CBOE.US,D,20150421,000000,51.9118,52.2505,51.4813,51.4981,570303.34858552,0
+CBOE.US,D,20150422,000000,51.4339,51.7222,51.2176,51.4813,393677.35119646,0
+CBOE.US,D,20150423,000000,51.2373,51.903,51.0676,51.7785,582560.57589232,0
+CBOE.US,D,20150424,000000,51.8773,51.8773,51.2789,51.425,350628.194716,0
+CBOE.US,D,20150427,000000,51.4428,51.7696,50.7555,50.7989,513647.09004613,0
+CBOE.US,D,20150428,000000,50.9312,51.4813,50.5797,51.2937,365905.17184344,0
+CBOE.US,D,20150429,000000,50.9589,51.5079,50.9589,51.104,402329.51164831,0
+CBOE.US,D,20150430,000000,51.032,51.2937,50.3042,50.5471,1186271.5524398,0
+CBOE.US,D,20150501,000000,51.0774,52.1558,49.6376,49.8618,1234807.2966225,0
+CBOE.US,D,20150504,000000,50.2213,50.2874,49.613,49.8795,912969.00378456,0
+CBOE.US,D,20150505,000000,49.6041,50.2499,49.4401,49.8539,670838.13151384,0
+CBOE.US,D,20150506,000000,49.9715,50.4919,49.8984,50.1412,672634.58898594,0
+CBOE.US,D,20150507,000000,49.9072,51.3371,49.8894,51.0576,985821.73403123,0
+CBOE.US,D,20150508,000000,51.2275,51.578,51.189,51.4428,512982.78559196,0
+CBOE.US,D,20150511,000000,51.5523,52.2585,51.1821,52.1824,598479.57897088,0
+CBOE.US,D,20150512,000000,52.1558,52.854,51.5623,52.7916,1014003.0277127,0
+CBOE.US,D,20150513,000000,52.6129,52.9161,52.4244,52.8627,1131779.3466726,0
+CBOE.US,D,20150514,000000,53.0089,53.3654,52.8006,53.3556,536579.77094417,0
+CBOE.US,D,20150515,000000,53.5018,53.5482,52.3246,52.7216,612664.90944953,0
+CBOE.US,D,20150518,000000,52.7315,52.9348,52.3346,52.379,856180.08688619,0
+CBOE.US,D,20150519,000000,52.5577,52.9082,52.1558,52.5023,793427.61978872,0
+CBOE.US,D,20150520,000000,52.4332,52.7829,52.1478,52.2318,571648.16004152,0
+CBOE.US,D,20150521,000000,52.2782,52.288,51.8852,52.1558,389967.98044093,0
+CBOE.US,D,20150522,000000,52.5399,53.2124,52.4609,53.1403,522224.31371504,0
+CBOE.US,D,20150526,000000,52.9625,53.2864,52.5577,52.8263,637577.3391401,0
+CBOE.US,D,20150527,000000,53.0188,53.1057,52.4312,52.6288,598005.65445174,0
+CBOE.US,D,20150528,000000,52.5734,52.926,52.3039,52.6742,535388.88369095,0
+CBOE.US,D,20150529,000000,52.6831,52.9348,52.1458,52.7572,370715.30318078,0
+CBOE.US,D,20150601,000000,52.9438,52.9685,52.2298,52.3423,522796.46617939,0
+CBOE.US,D,20150602,000000,52.0343,52.2862,51.5386,51.6995,516535.194167,0
+CBOE.US,D,20150603,000000,51.7756,52.4057,51.4763,51.7657,686526.24828821,0
+CBOE.US,D,20150604,000000,51.7845,51.9167,51.3688,51.8111,496951.37733899,0
+CBOE.US,D,20150605,000000,51.3688,51.9257,51.3588,51.4763,426958.39675478,0
+CBOE.US,D,20150608,000000,51.8111,52.2862,51.6117,51.7361,516585.82712844,0
+CBOE.US,D,20150609,000000,51.5929,52.1458,51.4102,51.9167,339230.71509456,0
+CBOE.US,D,20150610,000000,52.1004,52.5389,51.7192,52.3226,632704.42293055,0
+CBOE.US,D,20150611,000000,52.5113,52.8173,52.3137,52.7956,540888.6359632,0
+CBOE.US,D,20150612,000000,52.7916,52.7916,52.1874,52.5665,457238.93301782,0
+CBOE.US,D,20150615,000000,52.2762,53.6113,51.7913,53.6113,910710.77370408,0
+CBOE.US,D,20150616,000000,53.7288,53.7288,53.1235,53.3674,601776.79742023,0
+CBOE.US,D,20150617,000000,53.5836,53.7664,53.161,53.4217,678317.63257862,0
+CBOE.US,D,20150618,000000,53.325,53.637,52.8263,52.8717,463562.9899024,0
+CBOE.US,D,20150619,000000,52.9823,53.0554,52.5192,52.6742,919135.08582943,0
+CBOE.US,D,20150622,000000,52.8806,52.8806,52.1538,52.6475,494844.03348362,0
+CBOE.US,D,20150623,000000,52.7117,53.0188,52.1004,52.1962,492851.12012111,0
+CBOE.US,D,20150624,000000,52.2298,52.2949,51.419,51.4941,453912.34745084,0
+CBOE.US,D,20150625,000000,51.4379,51.891,51.4379,51.891,430729.53972326,0
+CBOE.US,D,20150626,000000,51.819,51.9869,51.419,51.6541,708265.00395535,0
+CBOE.US,D,20150629,000000,51.0172,51.6017,50.8611,51.4379,821856.00232208,0
+CBOE.US,D,20150630,000000,51.7913,51.9592,51.2118,51.583,802834.21136612,0
+CBOE.US,D,20150701,000000,51.7558,52.8006,51.7558,52.7216,783472.16690925,0
+CBOE.US,D,20150702,000000,53.0899,53.8128,52.5734,53.5777,942654.09642101,0
+CBOE.US,D,20150706,000000,53.2419,54.4408,52.8984,54.4408,1089078.5449669,0
+CBOE.US,D,20150707,000000,54.6037,54.7361,53.4761,54.2967,652141.40417036,0
+CBOE.US,D,20150708,000000,54.107,54.5219,54.028,54.3884,842490.9594297,0
+CBOE.US,D,20150709,000000,54.8654,55.4233,54.6206,54.8931,530230.39757886,0
+CBOE.US,D,20150710,000000,55.5152,55.8036,55.1242,55.7552,495177.19836993,0
+CBOE.US,D,20150713,000000,55.8924,56.2243,54.1249,54.4408,1099061.3396455,0
+CBOE.US,D,20150714,000000,54.5416,55.0649,54.1534,54.7735,558268.90630908,0
+CBOE.US,D,20150715,000000,55.1716,55.46,54.5416,55.37,491153.90325345,0
+CBOE.US,D,20150716,000000,55.4056,55.615,54.6847,55.5064,570827.9060661,0
+CBOE.US,D,20150717,000000,55.4678,55.8233,55.142,55.8233,542212.18157539,0
+CBOE.US,D,20150720,000000,55.7947,55.8569,55.3612,55.5241,367833.27501529,0
+CBOE.US,D,20150721,000000,55.605,55.8036,55.0649,55.1242,328007.41286048,0
+CBOE.US,D,20150722,000000,55.1894,55.9557,55.0195,55.938,470659.70577865,0
+CBOE.US,D,20150723,000000,56.1452,56.1621,55.3355,55.37,618971.75112722,0
+CBOE.US,D,20150724,000000,55.1242,55.8392,55.0728,55.8322,512148.35438734,0
+CBOE.US,D,20150727,000000,55.6762,55.7463,54.6206,54.8012,452471.33336809,0
+CBOE.US,D,20150728,000000,55.0728,55.0728,54.3243,54.4063,446259.68165791,0
+CBOE.US,D,20150729,000000,54.2868,54.9612,54.2434,54.8842,361730.99050185,0
+CBOE.US,D,20150730,000000,54.9711,55.8569,54.6206,55.5972,705160.19075948,0
+CBOE.US,D,20150731,000000,55.7128,56.5708,55.1074,55.8756,582809.69006263,0
+CBOE.US,D,20150803,000000,55.8233,56.404,55.605,56.2075,673838.64080912,0
+CBOE.US,D,20150804,000000,56.3191,56.5619,55.9467,56.3783,620525.17038438,0
+CBOE.US,D,20150805,000000,56.1621,57.1733,56.1452,56.8108,760402.77701531,0
+CBOE.US,D,20150806,000000,57.0182,57.3608,56.5245,56.7032,497099.22558642,0
+CBOE.US,D,20150807,000000,56.7851,57.2354,56.6519,57.1456,668888.76249818,0
+CBOE.US,D,20150810,000000,57.4971,58.2387,57.3451,57.6097,555077.00441954,0
+CBOE.US,D,20150811,000000,57.6246,57.668,56.7308,57.1081,324954.2452853,0
+CBOE.US,D,20150812,000000,57.1456,57.1456,56.0642,57.0626,724795.65320817,0
+CBOE.US,D,20150813,000000,57.1259,57.5909,56.9421,57.2029,352856.04501962,0
+CBOE.US,D,20150814,000000,57.2187,58.0995,57.037,58.062,395119.37793843,0
+CBOE.US,D,20150817,000000,57.6769,58.1755,57.3451,58.0294,653136.84819239,0
+CBOE.US,D,20150818,000000,57.7835,58.146,57.6246,57.8762,449139.68450495,0
+CBOE.US,D,20150819,000000,57.7747,57.8575,57.1555,57.4803,493514.41191605,0
+CBOE.US,D,20150820,000000,57.2029,57.4419,56.6863,56.8197,431837.3889197,0
+CBOE.US,D,20150821,000000,56.7851,56.9925,55.2625,55.37,825298.03104116,0
+CBOE.US,D,20150824,000000,53.6913,55.8322,52.5113,54.424,1240749.5809778,0
+CBOE.US,D,20150825,000000,55.5331,55.6939,54.4497,54.5603,854910.21221312,0
+CBOE.US,D,20150826,000000,55.5675,56.7684,54.6847,56.5334,951750.81427436,0
+CBOE.US,D,20150827,000000,56.8019,57.3283,56.4138,57.1356,778151.65532052,0
+CBOE.US,D,20150828,000000,57.2454,57.6521,57.1081,57.5327,491623.77713567,0
+CBOE.US,D,20150831,000000,57.4142,57.7321,56.8839,57.0281,515807.09218141,0
+CBOE.US,D,20150901,000000,56.4781,56.9511,56.1275,56.4138,585804.12340253,0
+CBOE.US,D,20150902,000000,57.3224,57.7174,56.8957,57.6996,690411.82174955,0
+CBOE.US,D,20150903,000000,57.6897,58.2684,57.4744,57.6897,572158.54029289,0
+CBOE.US,D,20150904,000000,57.2384,57.8171,57.2285,57.4646,431466.75564191,0
+CBOE.US,D,20150908,000000,58.1341,58.4353,57.4912,58.3158,662891.79454454,0
+CBOE.US,D,20150909,000000,58.6051,59.1857,58.1825,58.2358,1078001.0656618,0
+CBOE.US,D,20150910,000000,58.4353,59.4001,58.2763,59.1759,589724.12727767,0
+CBOE.US,D,20150911,000000,58.9863,59.7803,58.8707,59.7102,378528.9817911,0
+CBOE.US,D,20150914,000000,59.7269,59.9462,59.4079,59.6568,290332.43890789,0
+CBOE.US,D,20150915,000000,59.9728,59.9728,59.4563,59.6666,352332.50019827,0
+CBOE.US,D,20150916,000000,59.7269,60.115,59.2292,60.0261,554142.31995125,0
+CBOE.US,D,20150917,000000,60.0815,60.6235,58.6328,58.93,1057325.6021849,0
+CBOE.US,D,20150918,000000,58.2536,59.3033,57.9454,58.4876,1034676.465871,0
+CBOE.US,D,20150921,000000,58.7226,59.5551,58.4876,59.166,418866.23685651,0
+CBOE.US,D,20150922,000000,58.453,59.1098,58.1251,58.9399,512474.43065905,0
+CBOE.US,D,20150923,000000,58.8876,59.803,58.6328,59.7427,326486.39869865,0
+CBOE.US,D,20150924,000000,59.5195,60.0361,59.2124,59.8622,513473.92531799,0
+CBOE.US,D,20150925,000000,60.28,60.6502,59.6666,60.0815,604097.81237291,0
+CBOE.US,D,20150928,000000,59.7339,60.2256,59.3813,59.4001,543818.25911245,0
+CBOE.US,D,20150929,000000,59.5097,59.8524,58.9586,59.5195,668200.15422251,0
+CBOE.US,D,20150930,000000,59.9906,60.8211,59.6746,60.6956,793415.46787797,0
+CBOE.US,D,20151001,000000,60.9228,61.6614,60.5061,60.8477,1077448.1537228,0
+CBOE.US,D,20151002,000000,60.5949,61.0857,59.5195,60.9129,1009371.1243997,0
+CBOE.US,D,20151005,000000,61.3751,61.7819,59.7427,59.9629,1499091.1021849,0
+CBOE.US,D,20151006,000000,59.9372,60.2977,58.7315,59.3645,1242897.4312023,0
+CBOE.US,D,20151007,000000,59.8355,59.8355,58.0264,58.8935,1434764.9626458,0
+CBOE.US,D,20151008,000000,58.9685,59.6292,58.54,59.5738,816739.03523837,0
+CBOE.US,D,20151009,000000,59.4178,59.8998,58.8876,59.2045,642446.20471272,0
+CBOE.US,D,20151012,000000,59.3734,60.0084,59.0584,59.6568,736600.22183964,0
+CBOE.US,D,20151013,000000,59.2391,59.7427,58.8035,58.9863,773743.54969705,0
+CBOE.US,D,20151014,000000,59.2776,60.2611,58.93,59.5097,506950.3745653,0
+CBOE.US,D,20151015,000000,59.5451,60.1338,59.5451,60.0458,574036.01050331,0
+CBOE.US,D,20151016,000000,59.8809,60.0626,58.6614,59.013,577238.03898514,0
+CBOE.US,D,20151019,000000,58.9951,59.5097,58.8362,59.4376,594363.11920534,0
+CBOE.US,D,20151020,000000,59.4277,59.8267,59.0654,59.5374,562210.17602803,0
+CBOE.US,D,20151021,000000,59.798,60.2157,58.851,58.9399,550605.10126465,0
+CBOE.US,D,20151022,000000,58.9764,59.9728,58.9685,59.8622,413780.66220889,0
+CBOE.US,D,20151023,000000,60.1969,60.5949,59.8267,60.5949,491810.10643378,0
+CBOE.US,D,20151026,000000,60.4695,61.0857,60.3342,60.9593,650957.60553176,0
+CBOE.US,D,20151027,000000,60.4962,61.4906,60.3618,61.4806,608073.51250563,0
+CBOE.US,D,20151028,000000,61.4906,62.2687,60.9405,62.2529,684332.82839837,0
+CBOE.US,D,20151029,000000,62.3596,62.8247,61.6713,62.5778,894651.0109927,0
+CBOE.US,D,20151030,000000,61.4906,62.3675,60.28,60.6591,1016664.2961663,0
+CBOE.US,D,20151102,000000,61.0096,62.0801,61.0096,61.8174,651430.51739167,0
+CBOE.US,D,20151103,000000,61.9449,62.5146,61.7275,62.2599,687537.8948579,0
+CBOE.US,D,20151104,000000,62.0703,62.4426,61.1736,61.4362,455987.28621089,0
+CBOE.US,D,20151105,000000,61.2033,62.0504,61.1391,61.8718,356312.25096792,0
+CBOE.US,D,20151106,000000,62.323,63.0232,61.3661,62.2599,646979.88008058,0
+CBOE.US,D,20151109,000000,62.0327,62.8247,61.0857,62.6104,488405.54610617,0
+CBOE.US,D,20151110,000000,62.6203,63.4655,62.4426,63.3914,782806.84979585,0
+CBOE.US,D,20151111,000000,63.3639,64.5509,63.354,63.9071,910345.20372244,0
+CBOE.US,D,20151112,000000,63.6532,63.7549,62.8148,62.9017,922610.53230308,0
+CBOE.US,D,20151113,000000,62.48,63.0419,61.9981,62.9373,1018210.6268089,0
+CBOE.US,D,20151116,000000,63.0054,63.3727,62.243,63.3363,755507.58230273,0
+CBOE.US,D,20151117,000000,63.4655,64.0966,63.1732,63.8804,488937.19220135,0
+CBOE.US,D,20151118,000000,63.9969,64.6772,63.5801,64.6013,536348.88463997,0
+CBOE.US,D,20151119,000000,64.6013,65.1473,64.4798,64.9014,688641.69341742,0
+CBOE.US,D,20151120,000000,65.0763,65.1473,64.7405,65.1304,432684.9846943,0
+CBOE.US,D,20151123,000000,65.3279,65.4367,64.6684,64.7405,400851.02917409,0
+CBOE.US,D,20151124,000000,64.5252,64.5913,63.746,64.5409,580555.51061906,0
+CBOE.US,D,20151125,000000,64.778,65.1473,64.533,64.9932,300393.20834718,0
+CBOE.US,D,20151127,000000,65.0583,65.5294,64.621,65.5107,209875.65051129,0
+CBOE.US,D,20151130,000000,65.5107,65.6252,64.6951,65.3369,705550.06456262,0
+CBOE.US,D,20151201,000000,64.4708,64.4708,62.6025,63.7362,1484726.5310228,0
+CBOE.US,D,20151202,000000,63.5791,64.1272,63.0814,63.4084,1104126.6611085,0
+CBOE.US,D,20151203,000000,63.5525,63.589,61.4739,61.8372,829926.89637653,0
+CBOE.US,D,20151204,000000,61.8293,63.4458,61.8293,63.0647,546052.18537144,0
+CBOE.US,D,20151207,000000,63.6166,63.7549,62.5837,62.8711,504192.90348497,0
+CBOE.US,D,20151208,000000,61.3761,61.6545,59.7673,60.1308,1317660.0367547,0
+CBOE.US,D,20151209,000000,60.6946,60.6946,58.2861,58.3345,1361884.8905999,0
+CBOE.US,D,20151210,000000,58.532,58.8806,57.7785,58.5607,573594.4910795,0
+CBOE.US,D,20151211,000000,58.0689,59.323,57.7874,59.3142,1361113.2442675,0
+CBOE.US,D,20151214,000000,59.8326,60.8121,59.8326,60.6759,1076589.4186966,0
+CBOE.US,D,20151215,000000,61.1568,61.5953,60.8388,61.1746,1117772.2442182,0
+CBOE.US,D,20151216,000000,61.4195,61.539,59.3852,59.9235,926652.05528568,0
+CBOE.US,D,20151217,000000,59.959,60.1762,58.7601,59.0435,620077.5750052,0
+CBOE.US,D,20151218,000000,59.0337,59.4692,58.4708,58.5706,1119096.8024896,0
+CBOE.US,D,20151221,000000,58.7434,59.7229,58.5784,59.1986,364954.28482749,0
+CBOE.US,D,20151222,000000,59.1986,59.7299,58.8045,59.5788,363815.04319495,0
+CBOE.US,D,20151223,000000,59.715,59.8414,58.6061,58.7334,428628.27182326,0
+CBOE.US,D,20151224,000000,58.8342,59.7566,58.7691,59.404,210654.38545833,0
+CBOE.US,D,20151228,000000,59.2716,59.7299,59.007,59.404,554827.89024923,0
+CBOE.US,D,20151229,000000,59.8326,60.2039,59.5601,59.8771,360457.06519187,0
+CBOE.US,D,20151230,000000,59.8771,60.4596,59.6055,59.6252,236116.68911019,0
+CBOE.US,D,20151231,000000,59.4119,59.9056,58.8629,58.9142,334930.96400858,0
+CBOE.US,D,20160104,000000,58.5962,58.7167,57.5159,58.0876,748781.49970428,0
+CBOE.US,D,20160105,000000,57.5258,57.9406,56.8523,57.2828,1007438.9705909,0
+CBOE.US,D,20160106,000000,56.6993,57.5742,56.5185,56.6993,1302659.5155967,0
+CBOE.US,D,20160107,000000,56.0939,57.4616,55.8312,57.0616,814285.3619267,0
+CBOE.US,D,20160108,000000,57.2641,57.506,56.5828,56.7822,688292.32598343,0
+CBOE.US,D,20160111,000000,56.881,57.6551,56.8078,57.4152,803511.68039026,0
+CBOE.US,D,20160112,000000,57.6126,57.9543,57.2019,57.7874,379877.84388402,0
+CBOE.US,D,20160113,000000,57.8338,57.9199,56.6993,56.9294,834113.22962887,0
+CBOE.US,D,20160114,000000,56.9668,57.7064,55.8322,57.4152,543185.34709438,0
+CBOE.US,D,20160115,000000,56.3625,58.0324,56.3398,57.9376,853515.78045491,0
+CBOE.US,D,20160119,000000,58.6979,59.6419,57.9009,57.9376,1371250.9758081,0
+CBOE.US,D,20160120,000000,57.8526,58.3237,56.6084,57.6275,1071984.8571828,0
+CBOE.US,D,20160121,000000,58.616,58.616,56.3556,56.5571,1034723.0481956,0
+CBOE.US,D,20160122,000000,57.0261,58.8529,56.719,58.7434,556460.29692624,0
+CBOE.US,D,20160125,000000,58.8529,58.8529,57.3787,57.506,484783.26404433,0
+CBOE.US,D,20160126,000000,57.9286,58.2536,57.6453,57.9988,580009.68729468,0
+CBOE.US,D,20160127,000000,57.8161,58.9043,57.7974,58.3712,516206.0799176,0
+CBOE.US,D,20160128,000000,58.6712,59.2983,58.0876,58.5607,574523.09959241,0
+CBOE.US,D,20160129,000000,58.7079,60.6946,58.7079,60.4942,584868.42627501,0
+CBOE.US,D,20160201,000000,60.1762,60.4774,59.6519,60.0429,485254.15058578,0
+CBOE.US,D,20160202,000000,59.7229,60.2493,59.488,59.6152,547132.69276869,0
+CBOE.US,D,20160203,000000,57.826,59.1699,56.8078,58.3622,1019270.8810216,0
+CBOE.US,D,20160204,000000,58.1064,58.4076,55.2565,55.9644,1077693.2172562,0
+CBOE.US,D,20160205,000000,55.8312,55.934,54.5593,55.058,1033806.5915934,0
+CBOE.US,D,20160208,000000,53.168,54.8763,53.0435,54.347,988668.31912372,0
+CBOE.US,D,20160209,000000,54.501,56.4365,54.4221,56.0939,515839.49727673,0
+CBOE.US,D,20160210,000000,56.6736,56.9569,55.8569,56.1729,658347.99258439,0
+CBOE.US,D,20160211,000000,55.3572,57.3391,55.0768,56.5274,667320.15335259,0
+CBOE.US,D,20160212,000000,57.3194,57.743,56.4998,56.6182,434110.80888861,0
+CBOE.US,D,20160216,000000,56.9767,57.2087,56.1828,56.3911,405875.84426798,0
+CBOE.US,D,20160217,000000,56.5916,56.7911,55.8876,56.1018,732513.12919174,0
+CBOE.US,D,20160218,000000,56.7733,57.3787,55.8629,56.0939,535770.65622026,0
+CBOE.US,D,20160219,000000,55.9901,57.3618,55.6219,56.9569,434212.0748115,0
+CBOE.US,D,20160222,000000,57.4152,57.6206,56.3171,56.5372,257832.15361507,0
+CBOE.US,D,20160223,000000,56.871,59.2716,56.6282,57.2542,828701.57870955,0
+CBOE.US,D,20160224,000000,57.2454,58.1913,57.0073,58.0254,434845.9994888,0
+CBOE.US,D,20160225,000000,58.0254,58.3712,57.0795,57.3391,506369.10816791,0
+CBOE.US,D,20160226,000000,57.4339,57.6275,56.6479,57.1546,514687.09107423,0
+CBOE.US,D,20160229,000000,57.0982,57.9199,56.3032,56.7269,278549.13612022,0
+CBOE.US,D,20160301,000000,56.9294,57.5258,56.3121,57.4714,487875.92532945,0
+CBOE.US,D,20160302,000000,57.3974,57.6038,56.6883,57.3787,392851.02126566,0
+CBOE.US,D,20160303,000000,57.3451,58.1558,56.8059,58.1094,482725.54049118,0
+CBOE.US,D,20160304,000000,58.061,58.4215,57.1159,58.3188,458471.33929941,0
+CBOE.US,D,20160307,000000,57.8545,58.457,57.2256,57.5642,438190.81292191,0
+CBOE.US,D,20160308,000000,57.5742,59.8217,57.3283,59.7299,787221.0313747,0
+CBOE.US,D,20160309,000000,59.5768,59.7753,58.9487,59.3754,420753.83365921,0
+CBOE.US,D,20160310,000000,59.7476,59.7476,58.774,59.3389,475907.30590289,0
+CBOE.US,D,20160311,000000,59.6321,59.8859,58.8589,59.321,427843.46092085,0
+CBOE.US,D,20160314,000000,59.4494,60.1397,58.9487,60.0054,350148.1942415,0
+CBOE.US,D,20160315,000000,59.7753,61.4165,59.4346,60.6689,668099.90095885,0
+CBOE.US,D,20160316,000000,60.5969,60.752,60.0785,60.2236,375318.85203544,0
+CBOE.US,D,20160317,000000,60.2039,60.3965,59.6785,60.0231,467116.41113667,0
+CBOE.US,D,20160318,000000,59.6321,60.1575,58.6851,59.0831,951731.57374901,0
+CBOE.US,D,20160321,000000,59.1374,59.5768,58.8095,58.9676,293388.64446077,0
+CBOE.US,D,20160322,000000,58.3829,59.091,58.3829,58.9576,345041.35375007,0
+CBOE.US,D,20160323,000000,59.0307,60.6255,58.8826,59.6321,466321.47364197,0
+CBOE.US,D,20160324,000000,59.7556,60.0054,58.9576,58.9676,493521.50053065,0
+CBOE.US,D,20160328,000000,59.2055,59.3754,58.8925,59.2687,213524.26171308,0
+CBOE.US,D,20160329,000000,59.2588,59.8127,58.8925,59.5481,389756.33466209,0
+CBOE.US,D,20160330,000000,59.7219,60.0231,59.1769,59.3833,374846.95283476,0
+CBOE.US,D,20160331,000000,59.1857,59.7476,58.9003,59.5204,307254.98728231,0
+CBOE.US,D,20160401,000000,59.3112,60.9959,59.2963,60.9445,407885.97283738,0
+CBOE.US,D,20160404,000000,60.7163,60.7163,58.9576,60.3244,337156.78899374,0
+CBOE.US,D,20160405,000000,60.0331,60.3708,59.5403,59.6409,304973.46603956,0
+CBOE.US,D,20160406,000000,59.4949,59.9718,58.8095,59.6143,272488.37063517,0
+CBOE.US,D,20160407,000000,59.803,59.8958,58.7246,59.2134,338653.49933408,0
+CBOE.US,D,20160408,000000,58.9754,59.3389,57.8448,58.4313,562764.10062624,0
+CBOE.US,D,20160411,000000,57.6986,58.6208,57.506,58.4392,435567.01285979,0
+CBOE.US,D,20160412,000000,58.2477,58.7384,57.9306,58.3829,532766.09628806,0
+CBOE.US,D,20160413,000000,58.7651,58.9576,57.8842,58.8688,728874.64458224,0
+CBOE.US,D,20160414,000000,58.849,59.2687,58.4916,58.6208,337508.18174617,0
+CBOE.US,D,20160415,000000,58.4026,59.0998,58.3829,58.7384,409760.4050701,0
+CBOE.US,D,20160418,000000,58.1943,59.1472,58.1943,59.0218,247531.38393853,0
+CBOE.US,D,20160419,000000,59.402,59.7062,58.9853,59.6509,479748.32235817,0
+CBOE.US,D,20160420,000000,59.8771,59.9866,59.4672,59.9422,252455.94576875,0
+CBOE.US,D,20160421,000000,59.714,60.1051,59.2786,59.3477,191778.41743133,0
+CBOE.US,D,20160422,000000,59.1857,60.0054,59.1857,59.7062,251049.36209979,0
+CBOE.US,D,20160425,000000,59.4494,59.714,59.1956,59.2963,218310.08922893,0
+CBOE.US,D,20160426,000000,59.5678,59.8494,59.1275,59.6608,240866.06089381,0
+CBOE.US,D,20160427,000000,59.5403,59.7299,58.9003,59.2233,393907.22484142,0
+CBOE.US,D,20160428,000000,58.8766,59.003,58.2634,58.3572,414371.04253935,0
+CBOE.US,D,20160429,000000,58.6397,58.6397,55.7759,56.4504,1057106.8677916,0
+CBOE.US,D,20160502,000000,56.1058,57.8832,55.9674,57.4616,553541.8130285,0
+CBOE.US,D,20160503,000000,57.3974,57.506,56.6449,56.9175,316191.70497749,0
+CBOE.US,D,20160504,000000,57.0142,57.6463,56.724,57.0873,297934.47173937,0
+CBOE.US,D,20160505,000000,57.0597,57.5642,57.0597,57.0972,411072.81143077,0
+CBOE.US,D,20160506,000000,56.9274,57.4883,56.724,57.4883,229964.78429453,0
+CBOE.US,D,20160509,000000,57.4241,58.0185,57.4241,57.5742,410029.77242499,0
+CBOE.US,D,20160510,000000,57.8734,58.2891,57.506,58.2032,322037.78670602,0
+CBOE.US,D,20160511,000000,57.9731,58.3739,57.5642,57.663,362960.35880574,0
+CBOE.US,D,20160512,000000,57.8348,58.7552,57.7164,58.6111,464586.78838283,0
+CBOE.US,D,20160513,000000,58.4215,58.8392,57.8072,57.9386,276326.34911276,0
+CBOE.US,D,20160516,000000,57.9653,58.3662,57.1436,57.9653,302160.29870163,0
+CBOE.US,D,20160517,000000,58.0521,58.3275,57.0775,57.1436,230801.24081762,0
+CBOE.US,D,20160518,000000,56.8236,57.4527,56.5432,57.2077,473669.32900699,0
+CBOE.US,D,20160519,000000,56.9649,57.9029,56.796,57.663,318987.65710853,0
+CBOE.US,D,20160520,000000,57.3885,58.3275,57.2532,58.061,306083.34055445,0
+CBOE.US,D,20160523,000000,57.9464,58.2704,57.6463,57.7984,186248.28538222,0
+CBOE.US,D,20160524,000000,58.1844,58.8392,58.0807,58.535,326657.53810834,0
+CBOE.US,D,20160525,000000,58.9003,59.1275,58.3188,58.4737,326449.94296641,0
+CBOE.US,D,20160526,000000,58.5093,58.6298,57.8734,57.9919,272083.3069436,0
+CBOE.US,D,20160527,000000,58.2387,58.6011,57.9129,58.2299,430478.40023449,0
+CBOE.US,D,20160531,000000,58.457,58.4856,57.3787,57.9919,427328.01737333,0
+CBOE.US,D,20160601,000000,57.6798,58.1281,57.6363,57.8161,229498.96104922,0
+CBOE.US,D,20160602,000000,57.351,57.7874,57.3065,57.4873,568331.70106682,0
+CBOE.US,D,20160603,000000,57.0745,57.743,56.9945,57.6019,377922.39891298,0
+CBOE.US,D,20160606,000000,57.198,57.662,56.8661,57.4507,530206.09375736,0
+CBOE.US,D,20160607,000000,57.3352,57.5919,56.9886,57.0834,274156.22038519,0
+CBOE.US,D,20160608,000000,57.1593,57.6877,57.0301,57.6116,314302.08285634,0
+CBOE.US,D,20160609,000000,57.3598,57.8832,57.0567,57.8338,366876.31204397,0
+CBOE.US,D,20160610,000000,57.3065,59.0524,57.3065,58.9043,655872.04076969,0
+CBOE.US,D,20160613,000000,58.8717,59.3003,58.6693,59.0682,623767.70523537,0
+CBOE.US,D,20160614,000000,58.8223,59.7111,58.7315,59.5828,749318.2090956,0
+CBOE.US,D,20160615,000000,59.7625,59.7625,58.7848,58.9142,308397.26689252,0
+CBOE.US,D,20160616,000000,58.9043,59.2835,58.6426,59.2539,253097.97171988,0
+CBOE.US,D,20160617,000000,58.9616,59.3437,58.0896,58.1281,625172.26358587,0
+CBOE.US,D,20160620,000000,58.2477,58.613,57.7519,57.7874,362406.43420753,0
+CBOE.US,D,20160621,000000,57.8535,58.1568,57.5525,57.8161,301389.66502843,0
+CBOE.US,D,20160622,000000,57.8438,58.3,57.5198,58.2802,263916.21026239,0
+CBOE.US,D,20160623,000000,58.3484,59.162,57.8072,59.1235,592781.34548977,0
+CBOE.US,D,20160624,000000,58.4757,60.4843,58.2042,59.2085,868755.28919086,0
+CBOE.US,D,20160627,000000,58.7414,58.7414,57.9029,58.1193,530612.17010815,0
+CBOE.US,D,20160628,000000,58.3285,58.6031,57.8635,58.4412,602387.43093526,0
+CBOE.US,D,20160629,000000,58.8619,60.1387,58.7848,60.1209,490720.48510347,0
+CBOE.US,D,20160630,000000,60.2226,60.9188,59.8553,60.9188,500057.20319407,0
+CBOE.US,D,20160701,000000,61.0541,61.1647,60.0123,60.2316,361638.83851201,0
+CBOE.US,D,20160705,000000,60.3511,61.7512,60.0863,61.6377,614109.9741692,0
+CBOE.US,D,20160706,000000,61.6377,61.9429,61.1183,61.1726,470848.06039522,0
+CBOE.US,D,20160707,000000,61.0443,61.5953,60.7964,61.1548,320491.45606347,0
+CBOE.US,D,20160708,000000,61.693,62.0229,60.7075,61.8491,350570.47313996,0
+CBOE.US,D,20160711,000000,62.2539,62.2954,61.6664,62.2005,267672.16334244,0
+CBOE.US,D,20160712,000000,62.2262,62.6528,62.2262,62.482,324269.68764656,0
+CBOE.US,D,20160713,000000,62.5008,62.7398,61.7592,61.9517,285972.94092741,0
+CBOE.US,D,20160714,000000,62.8622,62.882,61.8491,62.5087,312299.04290154,0
+CBOE.US,D,20160715,000000,62.5087,62.7102,62.3981,62.6905,246373.91443989,0
+CBOE.US,D,20160718,000000,62.8296,62.8622,62.1245,62.3517,229970.8602499,0
+CBOE.US,D,20160719,000000,62.5008,62.7576,62.0307,62.7576,181112.07777317,0
+CBOE.US,D,20160720,000000,62.7486,62.8622,61.9873,62.1621,343565.90925355,0
+CBOE.US,D,20160721,000000,62.014,62.1691,61.6752,61.7414,276899.51423633,0
+CBOE.US,D,20160722,000000,61.9517,62.1424,61.7779,62.0485,234300.99111275,0
+CBOE.US,D,20160725,000000,62.171,62.6331,62.1147,62.564,273069.63703256,0
+CBOE.US,D,20160726,000000,62.6331,62.7199,62.0406,62.3605,274342.54968331,0
+CBOE.US,D,20160727,000000,62.244,63.032,62.1808,62.9461,198587.53808656,0
+CBOE.US,D,20160728,000000,62.9461,63.2138,62.4079,62.4919,409099.13859362,0
+CBOE.US,D,20160729,000000,63.0933,63.5337,62.2085,62.9096,503963.02984001,0
+CBOE.US,D,20160801,000000,62.9096,63.1111,62.4454,62.564,309205.3689572,0
+CBOE.US,D,20160802,000000,62.5443,62.882,62.2539,62.6528,489607.5726109,0
+CBOE.US,D,20160803,000000,62.882,63.2592,62.5284,62.8997,213271.09690585,0
+CBOE.US,D,20160804,000000,63.032,63.032,62.7002,62.8356,294714.21539141,0
+CBOE.US,D,20160805,000000,63.0834,63.1288,62.6805,62.8444,205633.62100136,0
+CBOE.US,D,20160808,000000,62.9461,62.9659,62.5008,62.7199,170632.06741312,0
+CBOE.US,D,20160809,000000,62.5986,62.8217,62.3793,62.4554,302585.61557777,0
+CBOE.US,D,20160810,000000,62.6242,62.6905,62.1808,62.4454,217207.30332865,0
+CBOE.US,D,20160811,000000,61.7227,61.9774,61.1134,61.3849,544014.71500286,0
+CBOE.US,D,20160812,000000,60.9089,61.5103,60.741,61.3474,465527.5488065,0
+CBOE.US,D,20160815,000000,61.4115,62.3141,61.0817,62.3141,492824.79098116,0
+CBOE.US,D,20160816,000000,62.2697,62.324,61.4195,61.4659,302323.33683749,0
+CBOE.US,D,20160817,000000,61.4926,62.4653,61.3751,62.3981,384922.91216248,0
+CBOE.US,D,20160818,000000,62.4454,62.9856,62.2539,62.7664,219454.39415761,0
+CBOE.US,D,20160819,000000,62.6154,62.7921,62.2085,62.3605,223885.79094335,0
+CBOE.US,D,20160822,000000,62.3605,62.8217,62.2262,62.5443,136948.99614091,0
+CBOE.US,D,20160823,000000,62.5541,62.7842,62.324,62.3892,182066.0027668,0
+CBOE.US,D,20160824,000000,62.1808,62.8356,62.097,62.8356,215136.41520551,0
+CBOE.US,D,20160825,000000,62.7664,62.9906,62.403,62.7398,365447.44987196,0
+CBOE.US,D,20160826,000000,62.7002,63.2859,62.6154,62.9758,404880.40024595,0
+CBOE.US,D,20160829,000000,63.0577,63.4992,63.0439,63.1378,256717.21580403,0
+CBOE.US,D,20160830,000000,63.2039,63.2039,62.4169,63.1663,353220.60234203,0
+CBOE.US,D,20160831,000000,63.2503,63.5416,62.8948,63.041,349090.97800651,0
+CBOE.US,D,20160901,000000,63.0834,63.5258,62.8109,63.276,287869.65166317,0
+CBOE.US,D,20160902,000000,62.6608,63.2326,62.4139,62.8899,487855.67214487,0
+CBOE.US,D,20160906,000000,62.6795,62.9087,62.3665,62.8711,396391.27792995,0
+CBOE.US,D,20160907,000000,62.562,63.2947,62.0643,62.9847,254597.72003791,0
+CBOE.US,D,20160908,000000,62.8711,63.0035,62.5976,62.8987,172427.51222598,0
+CBOE.US,D,20160909,000000,62.5521,63.0657,62.405,62.405,344911.73336878,0
+CBOE.US,D,20160912,000000,62.3952,63.8824,62.009,63.7085,400796.34557573,0
+CBOE.US,D,20160913,000000,63.5515,63.6335,62.48,62.6982,276776.98246963,0
+CBOE.US,D,20160914,000000,62.9551,63.0212,62.0741,62.1768,363617.57464532,0
+CBOE.US,D,20160915,000000,61.8925,62.6054,61.2861,62.5433,317835.25090602,0
+CBOE.US,D,20160916,000000,62.7743,63.3866,62.1028,63.2671,703977.40478012,0
+CBOE.US,D,20160919,000000,63.4705,63.9278,63.0212,63.6897,303918.27512303,0
+CBOE.US,D,20160920,000000,64.0926,64.222,63.6799,63.8911,209804.76436527,0
+CBOE.US,D,20160921,000000,63.8674,64.2309,63.4341,64.0008,319375.5055932,0
+CBOE.US,D,20160922,000000,64.222,64.222,63.5258,63.7638,264468.10954215,0
+CBOE.US,D,20160923,000000,63.8389,65.2035,62.3497,64.5182,1916022.147255,0
+CBOE.US,D,20160926,000000,63.4705,64.7266,60.8161,61.1114,2897391.2186567,0
+CBOE.US,D,20160927,000000,61.6091,61.7265,60.8438,61.4047,2368372.9741748,0
+CBOE.US,D,20160928,000000,61.6703,61.7987,60.3598,60.8527,1236599.7034577,0
+CBOE.US,D,20160929,000000,60.8338,61.1943,59.5965,59.9008,789413.43860529,0
+CBOE.US,D,20160930,000000,60.111,60.2108,59.3033,59.5147,901824.68897034,0
+CBOE.US,D,20161003,000000,59.5688,60.5051,59.321,60.3501,895896.58184427,0
+CBOE.US,D,20161004,000000,61.2664,61.7898,60.8724,61.3405,1322117.7626804,0
+CBOE.US,D,20161005,000000,61.4768,62.0011,61.056,61.8638,1215781.4550296,0
+CBOE.US,D,20161006,000000,61.533,62.0189,61.216,62.0011,441793.8544584,0
+CBOE.US,D,20161007,000000,61.697,62.6321,61.5854,62.2667,665835.594923,0
+CBOE.US,D,20161010,000000,62.4139,62.801,61.1301,61.3869,744413.90044995,0
+CBOE.US,D,20161011,000000,61.8076,62.089,60.8438,61.5804,1198832.5775153,0
+CBOE.US,D,20161012,000000,61.3494,61.9469,60.7273,61.3138,533461.79317833,0
+CBOE.US,D,20161013,000000,60.7717,61.1795,60.2847,60.4685,921141.16376192,0
+CBOE.US,D,20161014,000000,60.745,61.065,60.3955,60.6354,364835.8036977,0
+CBOE.US,D,20161017,000000,60.5139,60.5544,59.2124,59.2687,705236.14020165,0
+CBOE.US,D,20161018,000000,59.8434,59.9728,59.3842,59.6637,624183.90817845,0
+CBOE.US,D,20161019,000000,59.6262,59.7793,59.2963,59.5147,910551.78620514,0
+CBOE.US,D,20161020,000000,59.8355,59.8355,58.5212,58.531,540879.52203013,0
+CBOE.US,D,20161021,000000,58.4422,58.77,57.7134,58.6634,1327999.2874819,0
+CBOE.US,D,20161024,000000,58.8737,59.1462,58.7029,59.0377,529761.53635587,0
+CBOE.US,D,20161025,000000,59.2124,59.2292,58.5044,58.6634,728369.32762701,0
+CBOE.US,D,20161026,000000,58.5212,58.7334,58.0995,58.2812,628900.87486674,0
+CBOE.US,D,20161027,000000,57.512,57.6256,56.5125,57.0448,1409102.1524666,0
+CBOE.US,D,20161028,000000,56.9658,58.2654,56.6389,58.0521,1158336.3349509,0
+CBOE.US,D,20161031,000000,57.7964,58.221,57.2671,58.0097,976029.31928761,0
+CBOE.US,D,20161101,000000,57.825,58.1854,57.4289,57.9208,888804.92926417,0
+CBOE.US,D,20161102,000000,57.6343,58.2397,57.6343,57.7233,485856.68282699,0
+CBOE.US,D,20161103,000000,57.5801,58.221,57.5702,57.8062,716069.5686326,0
+CBOE.US,D,20161104,000000,58.0185,58.8155,57.5218,58.1854,599070.97196057,0
+CBOE.US,D,20161107,000000,58.6634,58.7828,57.5899,58.46,794023.06341532,0
+CBOE.US,D,20161108,000000,58.1854,58.6248,57.7864,58.3582,861269.71217071,0
+CBOE.US,D,20161109,000000,58.6051,60.7717,58.5488,60.745,1375568.9547602,0
+CBOE.US,D,20161110,000000,61.0363,62.7378,59.8799,62.0741,1680851.2818646,0
+CBOE.US,D,20161111,000000,61.854,62.562,61.4768,62.3497,2211367.2493461,0
+CBOE.US,D,20161114,000000,62.489,63.276,62.2746,63.1111,2046867.8462232,0
+CBOE.US,D,20161115,000000,62.801,62.9551,62.3764,62.8899,915932.04468837,0
+CBOE.US,D,20161116,000000,62.5897,63.0123,62.331,62.9551,634259.86750617,0
+CBOE.US,D,20161117,000000,62.8296,63.3303,62.7556,63.2039,527509.38223076,0
+CBOE.US,D,20161118,000000,63.0933,63.1575,62.3013,63.031,1283607.344864,0
+CBOE.US,D,20161121,000000,63.1663,63.1663,62.6134,62.8296,1514673.9023995,0
+CBOE.US,D,20161122,000000,63.0577,63.0577,62.5255,62.6411,598702.36400124,0
+CBOE.US,D,20161123,000000,62.489,62.8326,62.2667,62.3537,650761.14964135,0
+CBOE.US,D,20161125,000000,62.6134,62.9935,62.6054,62.801,258984.55981757,0
+CBOE.US,D,20161128,000000,62.7743,63.0657,62.3112,62.9847,743495.41852933,0
+CBOE.US,D,20161129,000000,62.9363,63.3954,62.5334,63.1378,775154.18400293,0
+CBOE.US,D,20161130,000000,63.3964,63.9662,62.8346,63.4626,1254802.2530975,0
+CBOE.US,D,20161201,000000,63.7559,64.0235,63.0113,63.9939,774223.55017155,0
+CBOE.US,D,20161202,000000,64.621,66.4824,64.4294,66.3737,1438608.0044196,0
+CBOE.US,D,20161205,000000,66.2435,67.1835,66.1348,66.907,948904.22918187,0
+CBOE.US,D,20161206,000000,67.2457,67.9241,67.0265,67.7414,1167497.8629949,0
+CBOE.US,D,20161207,000000,67.8925,69.2049,67.7267,68.9323,1388996.8161357,0
+CBOE.US,D,20161208,000000,68.804,69.6888,68.3972,69.3372,754385.5558771,0
+CBOE.US,D,20161209,000000,69.6068,70.6852,69.5684,70.6279,981116.91925369,0
+CBOE.US,D,20161212,000000,70.781,71.0979,70.2675,70.6092,806480.79724945,0
+CBOE.US,D,20161213,000000,71.0417,71.1888,70.4709,70.542,508393.41396652,0
+CBOE.US,D,20161214,000000,70.2862,70.6456,69.9751,70.2507,672424.96852555,0
+CBOE.US,D,20161215,000000,70.1372,70.5054,69.5407,69.6068,947288.02505253,0
+CBOE.US,D,20161216,000000,69.7343,70.2033,69.4469,69.7411,1356871.2147575,0
+CBOE.US,D,20161219,000000,69.9653,70.702,69.3037,69.4667,541799.01661,0
+CBOE.US,D,20161220,000000,68.9887,69.1901,68.3062,68.9887,741269.59354417,0
+CBOE.US,D,20161221,000000,68.9797,69.1901,68.177,68.2797,510271.89683615,0
+CBOE.US,D,20161222,000000,68.3616,68.6767,67.4838,67.8837,380887.46513525,0
+CBOE.US,D,20161223,000000,67.7504,67.8145,67.0739,67.6092,463617.67350076,0
+CBOE.US,D,20161227,000000,67.7177,68.0644,67.2734,67.9202,417008.00717145,0
+CBOE.US,D,20161228,000000,68.177,68.2797,67.4571,67.5222,354915.79389123,0
+CBOE.US,D,20161229,000000,67.7354,67.8837,67.4838,67.855,394143.17444176,0
+CBOE.US,D,20161230,000000,67.9389,68.2501,67.6813,68.0555,567474.99135916,0
+CBOE.US,D,20170103,000000,67.8649,68.3547,66.8132,67.2457,679208.77270005,0
+CBOE.US,D,20170104,000000,68.5916,69.9199,67.8273,69.8913,939946.24564288,0
+CBOE.US,D,20170105,000000,69.6789,70.1756,68.9423,69.1625,568581.82789636,0
+CBOE.US,D,20170106,000000,69.9465,70.0848,69.4754,69.5407,751710.11019429,0
+CBOE.US,D,20170109,000000,69.3115,69.4113,68.2698,68.647,561002.07356792,0
+CBOE.US,D,20170110,000000,68.7201,69.0618,67.855,67.8649,575333.22697555,0
+CBOE.US,D,20170111,000000,67.8747,68.2104,67.3504,68.1039,557187.3862526,0
+CBOE.US,D,20170112,000000,67.8747,68.012,66.907,68.0051,485026.30225928,0
+CBOE.US,D,20170113,000000,68.638,69.1298,67.7504,69.0973,536794.45470069,0
+CBOE.US,D,20170117,000000,69.5495,69.6167,68.7783,68.8583,634892.77952424,0
+CBOE.US,D,20170118,000000,69.1447,69.3738,68.5186,69.3462,457581.2118372,0
+CBOE.US,D,20170119,000000,69.2563,69.8063,69.0874,69.7698,672180.91765138,0
+CBOE.US,D,20170120,000000,69.9011,70.5992,69.6345,70.5905,744434.15363453,0
+CBOE.US,D,20170123,000000,70.5905,70.6456,69.6464,70.0472,680584.97659216,0
+CBOE.US,D,20170124,000000,70.3416,71.169,70.2586,70.7306,477870.85214776,0
+CBOE.US,D,20170125,000000,70.9232,71.9462,70.6359,71.7951,664222.42877133,0
+CBOE.US,D,20170126,000000,71.8336,72.0727,71.5166,71.8138,657171.28256039,0
+CBOE.US,D,20170127,000000,71.9086,72.1902,71.2363,71.6885,456404.5018132,0
+CBOE.US,D,20170130,000000,71.3478,71.725,70.7395,71.725,627644.16476366,0
+CBOE.US,D,20170131,000000,72.4883,73.465,72.0727,73.3367,1446567.5059588,0
+CBOE.US,D,20170201,000000,73.465,73.6762,72.204,72.2563,663036.60481427,0
+CBOE.US,D,20170202,000000,71.8238,72.673,71.6322,71.7872,880885.93409404,0
+CBOE.US,D,20170203,000000,72.361,72.6345,71.5947,71.9719,1212021.4513127,0
+CBOE.US,D,20170206,000000,71.8899,72.046,71.3378,71.6509,1020130.6287069,0
+CBOE.US,D,20170207,000000,72.3412,73.779,71.41,72.9386,1653659.3562497,0
+CBOE.US,D,20170208,000000,72.5704,72.9683,70.7395,70.8955,919065.21234263,0
+CBOE.US,D,20170209,000000,70.9765,72.0193,70.694,71.963,544398.51285062,0
+CBOE.US,D,20170210,000000,72.1852,72.1852,71.41,71.5383,457626.78150249,0
+CBOE.US,D,20170213,000000,71.5769,72.988,71.5769,72.8557,600658.82163151,0
+CBOE.US,D,20170214,000000,72.8922,73.6121,72.6631,73.3367,738923.26211077,0
+CBOE.US,D,20170215,000000,73.2783,73.8857,73.0907,73.8324,790665.08541223,0
+CBOE.US,D,20170216,000000,73.779,74.1177,73.3367,74.0536,735239.20783598,0
+CBOE.US,D,20170217,000000,73.9904,74.9008,73.6408,74.5523,940917.38584342,0
+CBOE.US,D,20170221,000000,74.7734,74.9422,74.1078,74.1819,896466.70899015,0
+CBOE.US,D,20170222,000000,73.6318,74.4969,73.5549,74.1819,767374.9358064,0
+CBOE.US,D,20170223,000000,74.2116,74.4455,73.6951,73.9054,701961.20025534,0
+CBOE.US,D,20170224,000000,73.0314,73.9528,72.9781,73.4107,2289353.1492241,0
+CBOE.US,D,20170227,000000,73.5351,73.6852,72.2119,72.7007,1463000.9399256,0
+CBOE.US,D,20170228,000000,72.4153,72.5831,71.2263,71.8899,11136141.641584,0
+CBOE.US,D,20170301,000000,72.6948,74.4999,72.4429,73.2656,2700705.4546021,0
+CBOE.US,D,20170302,000000,73.0898,73.1569,71.8602,72.3046,2161882.6434658,0
+CBOE.US,D,20170303,000000,72.6474,72.8952,71.7784,72.3235,1578448.1426589,0
+CBOE.US,D,20170306,000000,72.1299,72.5714,71.8041,72.0647,1170965.2081947,0
+CBOE.US,D,20170307,000000,72.2197,72.517,71.8899,72.047,1334504.6103685,0
+CBOE.US,D,20170308,000000,72.2297,72.7678,71.9363,72.435,1348702.0927579,0
+CBOE.US,D,20170309,000000,72.5634,72.6197,71.9462,72.6098,1429624.7043998,0
+CBOE.US,D,20170310,000000,73.1075,73.6181,72.7935,73.5795,1321000.7995509,0
+CBOE.US,D,20170313,000000,73.6545,74.3517,73.4334,74.1522,1142635.0536065,0
+CBOE.US,D,20170314,000000,73.8204,74.4672,73.784,74.2757,916546.72884032,0
+CBOE.US,D,20170315,000000,74.6154,74.6154,73.8294,74.1622,1605944.8787018,0
+CBOE.US,D,20170316,000000,74.3103,74.6253,74.096,74.337,915905.71554842,0
+CBOE.US,D,20170317,000000,74.1899,74.5513,73.8393,74.4495,1310333.4472335,0
+CBOE.US,D,20170320,000000,74.2757,74.8179,73.9972,74.3922,1246105.5356395,0
+CBOE.US,D,20170321,000000,74.7922,74.7922,73.3781,73.5894,1368574.5174661,0
+CBOE.US,D,20170322,000000,73.5055,73.9884,73.1658,73.6724,1142593.5345782,0
+CBOE.US,D,20170323,000000,73.8294,74.1622,73.3218,73.784,970116.40204998,0
+CBOE.US,D,20170324,000000,74.0062,74.2471,73.1075,73.4058,637365.69336125,0
+CBOE.US,D,20170327,000000,72.8389,73.303,72.3718,73.1658,674763.19868511,0
+CBOE.US,D,20170328,000000,72.9239,73.5795,72.7125,73.1272,672081.67704695,0
+CBOE.US,D,20170329,000000,73.1075,73.2023,72.3629,73.1925,1066085.1045151,0
+CBOE.US,D,20170330,000000,73.1174,74.016,72.8389,73.9222,836185.13041124,0
+CBOE.US,D,20170331,000000,74.2935,75.1387,73.3682,74.9098,1062844.5949826,0
+CBOE.US,D,20170403,000000,74.8721,75.2553,73.9795,74.5423,804885.85896391,0
+CBOE.US,D,20170404,000000,74.5039,74.7734,74.1237,74.7448,1237255.906638,0
+CBOE.US,D,20170405,000000,74.9008,75.3186,74.1424,74.3103,1008606.5666819,0
+CBOE.US,D,20170406,000000,74.3191,74.6894,74.0249,74.2184,1192501.432016,0
+CBOE.US,D,20170407,000000,74.2471,75.0233,73.9321,74.9185,1102948.9384254,0
+CBOE.US,D,20170410,000000,75.1121,75.3708,74.6431,74.9482,763734.42587845,0
+CBOE.US,D,20170411,000000,74.4959,74.8376,73.9222,74.4672,1085848.1620266,0
+CBOE.US,D,20170412,000000,74.4672,75.4272,74.0348,75.3343,1094923.6140362,0
+CBOE.US,D,20170413,000000,75.1764,75.9199,74.4595,75.1121,703183.47994464,0
+CBOE.US,D,20170417,000000,75.0884,75.9999,74.7833,75.9199,634465.43732964,0
+CBOE.US,D,20170418,000000,75.5407,76.3426,75.5407,75.7046,695943.97911712,0
+CBOE.US,D,20170419,000000,75.7145,76.2329,75.7145,75.9703,677644.21419138,0
+CBOE.US,D,20170420,000000,76.4344,76.9765,76.0276,76.6862,948362.45649441,0
+CBOE.US,D,20170421,000000,76.6675,77.1859,76.4541,76.6862,863475.28397129,0
+CBOE.US,D,20170424,000000,77.4515,77.7557,76.9716,77.4702,1553655.2067575,0
+CBOE.US,D,20170425,000000,77.7102,78.1971,77.5542,77.7656,1048377.7452383,0
+CBOE.US,D,20170426,000000,76.1411,77.7656,76.1411,77.2669,1283799.7501175,0
+CBOE.US,D,20170427,000000,77.4328,77.4328,76.0375,76.1411,1207471.5733971,0
+CBOE.US,D,20170428,000000,76.2152,76.4344,75.6307,76.1511,1973740.6853256,0
+CBOE.US,D,20170501,000000,76.3426,76.7869,76.0562,76.378,1002789.8520709,0
+CBOE.US,D,20170502,000000,76.4828,76.8037,75.8636,76.6763,1026177.2169627,0
+CBOE.US,D,20170503,000000,76.2241,76.8323,76.0276,76.7218,1081256.7650827,0
+CBOE.US,D,20170504,000000,76.8423,77.3507,76.1865,76.6763,870119.34117221,0
+CBOE.US,D,20170505,000000,76.9261,77.5078,76.6862,77.3962,959790.31589272,0
+CBOE.US,D,20170508,000000,77.2185,77.7004,75.9022,76.0098,1070624.8558384,0
+CBOE.US,D,20170509,000000,76.6941,78.8676,76.6941,78.5329,2736793.591543,0
+CBOE.US,D,20170510,000000,78.8963,79.7248,77.3607,78.3936,1446649.5313563,0
+CBOE.US,D,20170511,000000,78.0352,78.3936,77.3607,77.9512,1330979.5435926,0
+CBOE.US,D,20170512,000000,77.8682,78.283,77.4881,77.6807,1157244.6883021,0
+CBOE.US,D,20170515,000000,77.9975,78.6543,77.7656,78.5427,1528159.485351,0
+CBOE.US,D,20170516,000000,78.3759,78.3759,76.7732,77.5542,2265781.4803527,0
+CBOE.US,D,20170517,000000,76.852,78.2643,76.2695,77.7557,1852730.9454477,0
+CBOE.US,D,20170518,000000,77.7102,78.3304,77.3784,77.9975,976332.10439706,0
+CBOE.US,D,20170519,000000,78.1457,78.6622,77.5255,78.5793,3209073.5520878,0
+CBOE.US,D,20170522,000000,78.5427,78.8726,78.127,78.5891,1031087.6015638,0
+CBOE.US,D,20170523,000000,78.6543,79.2725,78.4371,79.2181,1290263.5539756,0
+CBOE.US,D,20170524,000000,79.3179,79.624,78.8863,79.4937,717453.87379853,0
+CBOE.US,D,20170525,000000,79.7326,80.0486,79.2992,79.7248,1008719.9845155,0
+CBOE.US,D,20170526,000000,79.7425,80.1612,79.4374,80.0486,1048928.6318588,0
+CBOE.US,D,20170530,000000,80.0012,80.2797,79.3356,80.0684,1158804.1835147,0
+CBOE.US,D,20170531,000000,80.3815,80.5227,79.7415,80.0398,6085864.2440507,0
+CBOE.US,D,20170601,000000,80.418,80.6125,79.9538,80.4554,1327813.9708431,0
+CBOE.US,D,20170602,000000,80.5227,80.6224,79.945,80.3913,948340.17799137,0
+CBOE.US,D,20170605,000000,80.3074,80.8555,80.0486,80.5325,1312944.0827257,0
+CBOE.US,D,20170606,000000,79.9627,80.7527,79.7869,80.41,1091240.5724207,0
+CBOE.US,D,20170607,000000,80.6224,82.6241,80.2323,82.3642,1747407.2970259,0
+CBOE.US,D,20170608,000000,82.1925,83.2471,82.1925,82.462,1349298.5490438,0
+CBOE.US,D,20170609,000000,82.2981,83.1919,82.003,83.1732,1131888.7138693,0
+CBOE.US,D,20170612,000000,82.6715,83.2086,82.5213,83.1829,1015456.1937062,0
+CBOE.US,D,20170613,000000,83.3469,83.489,82.6715,83.337,1369567.9361697,0
+CBOE.US,D,20170614,000000,82.7821,83.6708,82.7821,83.4042,888843.41031487,0
+CBOE.US,D,20170615,000000,82.9203,83.1258,82.472,82.9776,806023.07527797,0
+CBOE.US,D,20170616,000000,82.3268,83.3696,81.7146,82.0769,3552557.4359439,0
+CBOE.US,D,20170619,000000,82.4423,83.1355,82.4423,83.0487,926053.57368139,0
+CBOE.US,D,20170620,000000,83.021,83.2274,82.1056,82.4423,1075963.5952932,0
+CBOE.US,D,20170621,000000,82.5391,82.6141,82.1737,82.3071,657800.14394155,0
+CBOE.US,D,20170622,000000,82.3071,82.4226,81.9575,82.0769,645892.28406872,0
+CBOE.US,D,20170623,000000,82.2103,82.7189,82.0967,82.2617,917499.64117473,0
+CBOE.US,D,20170626,000000,82.2893,83.0784,82.2893,83.0487,753155.17491396,0
+CBOE.US,D,20170627,000000,83.0487,83.4614,82.8373,83.414,914475.84071719,0
+CBOE.US,D,20170628,000000,83.4614,84.1082,83.1258,83.9118,833895.50789466,0
+CBOE.US,D,20170629,000000,84.5506,84.606,83.4516,84.3294,810427.13026453,0
+CBOE.US,D,20170630,000000,84.4332,85.073,84.3294,84.7018,981940.2112068,0
+CBOE.US,D,20170703,000000,85.0997,85.5253,84.8281,85.1728,580639.56133506,0
+CBOE.US,D,20170705,000000,85.4502,86.6935,85.4068,86.2107,1516823.7779425,0
+CBOE.US,D,20170706,000000,86.1464,86.5641,85.3772,85.4236,991904.77801933,0
+CBOE.US,D,20170707,000000,85.551,86.4506,84.7018,86.1642,1118600.5994674,0
+CBOE.US,D,20170710,000000,86.1918,86.3687,85.8304,85.8966,810507.13034362,0
+CBOE.US,D,20170711,000000,85.7939,86.2205,85.3021,85.9875,667652.30557967,0
+CBOE.US,D,20170712,000000,85.7395,85.9154,84.9219,85.1994,864530.47488782,0
+CBOE.US,D,20170713,000000,85.5787,85.8878,84.442,85.7742,766829.11248202,0
+CBOE.US,D,20170714,000000,85.6369,85.7021,85.0997,85.236,511502.27779928,0
+CBOE.US,D,20170717,000000,85.2458,85.7574,85.2192,85.2754,722913.11970161,0
+CBOE.US,D,20170718,000000,85.1994,86.3508,85.0908,86.2946,777908.61710558,0
+CBOE.US,D,20170719,000000,86.3143,86.5167,85.5787,86.0991,571565.12198475,0
+CBOE.US,D,20170720,000000,86.0546,86.415,85.7574,86.3223,457858.68046592,0
+CBOE.US,D,20170721,000000,86.4329,87.4538,86.4329,87.0569,855394.26332454,0
+CBOE.US,D,20170724,000000,86.9334,87.5655,86.8861,86.9809,768274.17720168,0
+CBOE.US,D,20170725,000000,87.3769,87.4054,86.4703,86.5553,807482.31722684,0
+CBOE.US,D,20170726,000000,86.7399,87.6553,86.5454,87.1448,900697.59924856,0
+CBOE.US,D,20170727,000000,87.1448,87.2012,85.8304,86.4506,691659.41791958,0
+CBOE.US,D,20170728,000000,86.3864,87.2485,86.2946,86.6096,594741.85375695,0
+CBOE.US,D,20170731,000000,86.9049,87.759,86.6521,87.6011,875408.46032484,0
+CBOE.US,D,20170801,000000,87.8587,88.2686,87.2288,88.2331,905759.88273391,0
+CBOE.US,D,20170802,000000,87.9724,88.2331,87.1538,87.841,748169.85353001,0
+CBOE.US,D,20170803,000000,87.841,88.2686,87.4341,88.0276,811159.28288704,0
+CBOE.US,D,20170804,000000,88.7129,88.9164,85.4405,86.6471,1313592.1846322,0
+CBOE.US,D,20170807,000000,86.7399,88.3604,85.5895,87.7027,1242830.5956932,0
+CBOE.US,D,20170808,000000,87.36,88.5549,87.1271,88.4631,938546.75058852,0
+CBOE.US,D,20170809,000000,88.5095,89.8436,87.9535,89.7044,819130.93633706,0
+CBOE.US,D,20170810,000000,89.5661,90.1122,89.2887,89.585,870575.03782523,0
+CBOE.US,D,20170811,000000,89.8713,90.1389,88.787,89.1771,581459.81531048,0
+CBOE.US,D,20170814,000000,89.3884,90.8351,89.186,89.9533,981511.85635297,0
+CBOE.US,D,20170815,000000,90.1478,90.8746,89.7588,90.3907,1110773.7562871,0
+CBOE.US,D,20170816,000000,90.6228,91.3278,90.3552,90.6593,720230.58540421,0
+CBOE.US,D,20170817,000000,90.6958,90.8549,90.0115,90.0678,852648.94415495,0
+CBOE.US,D,20170818,000000,89.8279,90.1863,89.186,89.2422,1338991.7034118,0
+CBOE.US,D,20170821,000000,89.1574,90.2505,88.6951,89.973,979000.46146525,0
+CBOE.US,D,20170822,000000,90.0757,91.9648,89.9167,91.8453,1131346.9411818,0
+CBOE.US,D,20170823,000000,91.5679,92.1159,91.159,91.1857,933421.68223098,0
+CBOE.US,D,20170824,000000,91.7427,91.7771,90.9921,91.242,796424.07844708,0
+CBOE.US,D,20170825,000000,91.6527,92.659,91.3278,92.4546,849821.59958782,0
+CBOE.US,D,20170828,000000,92.6718,93.0826,91.9036,92.8121,777821.52841189,0
+CBOE.US,D,20170829,000000,92.6718,93.0244,92.3559,92.9878,684246.75236391,0
+CBOE.US,D,20170830,000000,93.3078,93.456,92.5879,93.1784,783888.36985233,0
+CBOE.US,D,20170831,000000,93.5221,94.1729,93.2347,93.7473,1062624.8479299,0
+CBOE.US,D,20170901,000000,93.4924,94.001,93.4116,93.7957,698849.29844488,0
+CBOE.US,D,20170905,000000,93.4213,95.0715,93.4213,94.9579,1725375.8828416,0
+CBOE.US,D,20170906,000000,95.3064,96.7295,95.2028,96.3908,1458762.9610527,0
+CBOE.US,D,20170907,000000,96.6425,96.9231,95.8832,96.3424,1040611.6616118,0
+CBOE.US,D,20170908,000000,96.4105,98.4141,96.3622,97.2913,1211935.3752782,0
+CBOE.US,D,20170911,000000,97.9125,98.4043,96.4974,96.9803,1395448.4680831,0
+CBOE.US,D,20170912,000000,97.321,98.031,96.8934,97.321,1218785.0023026,0
+CBOE.US,D,20170913,000000,97.321,98.1397,96.6525,97.9224,1827607.8826376,0
+CBOE.US,D,20170914,000000,97.5876,98.9769,97.5876,98.355,2115972.7246637,0
+CBOE.US,D,20170915,000000,98.355,98.8684,97.2332,97.2627,6667372.6670042,0
+CBOE.US,D,20170918,000000,97.2429,98.3253,97.2429,98.031,1648892.7692592,0
+CBOE.US,D,20170919,000000,98.0804,98.7203,97.8227,97.9718,1629554.0159647,0
+CBOE.US,D,20170920,000000,98.1782,99.4806,97.9817,98.8585,941095.61386771,0
+CBOE.US,D,20170921,000000,99.0363,99.4112,98.1001,98.7203,1038349.3808943,0
+CBOE.US,D,20170922,000000,98.661,99.1547,98.3253,99.0363,789686.8565971,0
+CBOE.US,D,20170925,000000,99.1547,99.4212,98.1198,98.7697,844788.6832201,0
+CBOE.US,D,20170926,000000,98.7697,99.135,97.2529,97.3013,910855.58397381,0
+CBOE.US,D,20170927,000000,97.9125,99.4906,97.5876,99.135,882102.13782798,0
+CBOE.US,D,20170928,000000,98.9769,100.083,98.9572,99.7075,647452.79194048,0
+CBOE.US,D,20170929,000000,99.7473,100.616,99.441,100.004,844833.24022619,0
+CBOE.US,D,20171002,000000,100.28,100.744,99.8559,100.537,725558.18560754,0
+CBOE.US,D,20171003,000000,101.021,101.86,100.409,101.347,1096666.4005691,0
+CBOE.US,D,20171004,000000,101.465,101.9,100.676,101.594,793229.13857985,0
+CBOE.US,D,20171005,000000,102.394,102.394,100.724,100.764,1003302.2576408,0
+CBOE.US,D,20171006,000000,101.1,101.367,100.004,100.527,1750447.3000311,0
+CBOE.US,D,20171009,000000,100.211,101.594,100.211,101.485,764503.03423319,0
+CBOE.US,D,20171010,000000,101.495,101.545,100.676,100.764,644760.1310508,0
+CBOE.US,D,20171011,000000,100.971,101.367,100.29,101.367,864686.42440908,0
+CBOE.US,D,20171012,000000,101.11,102.551,101.071,102.226,779687.85937079,0
+CBOE.US,D,20171013,000000,102.344,102.838,102.137,102.671,695221.95308691,0
+CBOE.US,D,20171016,000000,102.344,102.818,101.712,101.94,997199.97312734,0
+CBOE.US,D,20171017,000000,102.304,102.661,101.643,101.782,823824.61186309,0
+CBOE.US,D,20171018,000000,101.831,102.019,101.15,101.841,817944.09972078,0
+CBOE.US,D,20171019,000000,101.811,101.811,100.478,101.218,875182.63731679,0
+CBOE.US,D,20171020,000000,101.545,102.285,101.475,102.196,799544.08153137,0
+CBOE.US,D,20171023,000000,102.147,103.165,101.693,102.858,781688.87400713,0
+CBOE.US,D,20171024,000000,103.135,103.362,102.216,102.434,562927.1387621,0
+CBOE.US,D,20171025,000000,102.344,102.681,100.804,101.969,1010644.0370504,0
+CBOE.US,D,20171026,000000,102.206,103.716,101.85,103.589,814882.83087176,0
+CBOE.US,D,20171027,000000,102.937,104.527,102.937,104.033,707502.47155597,0
+CBOE.US,D,20171030,000000,103.905,104.744,103.856,103.944,569217.77789212,0
+CBOE.US,D,20171031,000000,103.697,105.347,103.559,105.05,854273.24955814,0
+CBOE.US,D,20171101,000000,105.653,105.771,104.616,104.646,552982.82513414,0
+CBOE.US,D,20171102,000000,105.444,107.548,105.11,107.391,1019301.2607984,0
+CBOE.US,D,20171103,000000,107.371,107.696,106.749,106.877,626017.83404202,0
+CBOE.US,D,20171106,000000,106.916,107.529,105.938,106.325,1098637.0354286,0
+CBOE.US,D,20171107,000000,105.267,108.309,104.399,105.464,1200850.8073584,0
+CBOE.US,D,20171108,000000,105.287,105.731,104.636,105.386,799980.53765904,0
+CBOE.US,D,20171109,000000,105.05,106.295,102.077,106.068,918745.2120263,0
+CBOE.US,D,20171110,000000,106.235,107.163,105.841,106.335,1116087.1792613,0
+CBOE.US,D,20171113,000000,106.552,107.895,106.393,107.548,948272.32982303,0
+CBOE.US,D,20171114,000000,107.499,108.635,107.331,108.349,1611967.1631361,0
+CBOE.US,D,20171115,000000,108.516,108.526,107.213,107.331,814772.45101581,0
+CBOE.US,D,20171116,000000,107.558,108.092,107.074,107.795,722690.33467125,0
+CBOE.US,D,20171117,000000,107.736,108.576,107.687,108.23,836770.44744555,0
+CBOE.US,D,20171120,000000,108.467,110.847,108.467,110.788,1521020.2377871,0
+CBOE.US,D,20171121,000000,111.627,111.953,109.84,111.152,1008364.5411261,0
+CBOE.US,D,20171122,000000,111.262,111.716,110.087,110.905,754493.91041458,0
+CBOE.US,D,20171124,000000,111.152,112.279,111.065,111.617,358380.10111336,0
+CBOE.US,D,20171127,000000,112.042,112.456,111.864,111.963,846238.81123592,0
+CBOE.US,D,20171128,000000,112.436,114.106,112.17,114.036,953302.20821306,0
+CBOE.US,D,20171129,000000,114.57,116.179,111.282,112.368,2233780.4360596,0
+CBOE.US,D,20171130,000000,112.852,115.725,112.506,114.934,2431515.3150755,0
+CBOE.US,D,20171201,000000,115.873,116.406,113.898,115.725,1645470.9937248,0
+CBOE.US,D,20171204,000000,117.335,118.993,113.948,114.639,1663614.8091293,0
+CBOE.US,D,20171205,000000,114.55,115.468,112.94,115.261,1449335.1036314,0
+CBOE.US,D,20171206,000000,115.191,115.824,114.392,114.915,1063914.9757875,0
+CBOE.US,D,20171207,000000,115.251,116.179,113.968,115.675,987675.91307938,0
+CBOE.US,D,20171208,000000,116.406,116.88,115.498,116.663,1295459.5084792,0
+CBOE.US,D,20171211,000000,118.055,118.264,116.179,117.67,1321724.8508995,0
+CBOE.US,D,20171212,000000,118.114,119.487,117.582,118.865,1292654.4424151,0
+CBOE.US,D,20171213,000000,119.033,119.468,117.443,117.6,1707926.7516682,0
+CBOE.US,D,20171214,000000,118.154,118.845,116.565,117.393,1832287.3809345,0
+CBOE.US,D,20171215,000000,117.71,118.361,116.545,117.572,2926520.3613765,0
+CBOE.US,D,20171218,000000,117.877,118.244,116.92,117.137,1890028.1975079,0
+CBOE.US,D,20171219,000000,117.64,118.491,115.982,116.071,1685789.0082648,0
+CBOE.US,D,20171220,000000,116.12,116.9,114.787,115.705,1015185.8136921,0
+CBOE.US,D,20171221,000000,115.952,116.406,115.251,116.061,1714064.4792546,0
+CBOE.US,D,20171222,000000,116.071,116.595,115.775,115.922,718427.03931752,0
+CBOE.US,D,20171226,000000,115.665,115.902,114.757,115.528,559850.68002465,0
+CBOE.US,D,20171227,000000,115.359,116.92,115.221,116.179,694702.45890247,0
+CBOE.US,D,20171228,000000,116.505,116.505,115.221,116.268,883774.03821492,0
+CBOE.US,D,20171229,000000,116.475,117.117,115.755,116.022,721604.76397785,0
+CBOE.US,D,20180102,000000,116.298,116.693,113.948,114.303,904234.81793517,0
+CBOE.US,D,20180103,000000,113.948,115.587,112.081,115.064,1085292.21211,0
+CBOE.US,D,20180104,000000,115.251,116.318,114.994,115.528,985852.1138081,0
+CBOE.US,D,20180105,000000,115.538,119.033,115.538,118.835,1332962.3303628,0
+CBOE.US,D,20180108,000000,118.708,121.048,118.332,120.643,1213884.7442938,0
+CBOE.US,D,20180109,000000,120.801,122.52,120.801,121.779,1145776.3225347,0
+CBOE.US,D,20180110,000000,121.512,123.368,121.364,123.26,850361.34695684,0
+CBOE.US,D,20180111,000000,123.318,124.128,122.796,123.121,1162911.5293471,0
+CBOE.US,D,20180112,000000,123.121,123.527,122.38,122.47,663797.11189519,0
+CBOE.US,D,20180116,000000,123.151,123.911,120.929,121.779,899198.86358977,0
+CBOE.US,D,20180117,000000,121.848,122.805,121.571,122.48,770656.96436731,0
+CBOE.US,D,20180118,000000,122.046,123.862,121.759,123.783,816721.82003147,0
+CBOE.US,D,20180119,000000,123.911,124.939,123.555,124.682,950672.33219556,0
+CBOE.US,D,20180122,000000,124.612,125.393,124.188,125.323,648635.57791986,0
+CBOE.US,D,20180123,000000,125.106,125.699,124.721,125.56,643973.29482992,0
+CBOE.US,D,20180124,000000,125.738,126.321,124.208,126.242,644060.38352362,0
+CBOE.US,D,20180125,000000,127.003,127.99,126.202,127.733,849486.40938304,0
+CBOE.US,D,20180126,000000,128.059,128.177,126.646,127.594,997510.85951061,0
+CBOE.US,D,20180129,000000,127.772,129.036,125.481,125.837,1054167.11805,0
+CBOE.US,D,20180130,000000,125.293,125.64,123.289,124.109,1539868.8640149,0
+CBOE.US,D,20180131,000000,124.385,126.124,124.316,125.156,936730.03993184,0
+CBOE.US,D,20180201,000000,124.959,127.397,124.375,127.17,894198.35231737,0
+CBOE.US,D,20180202,000000,126.815,127.525,125.284,125.403,805154.21365956,0
+CBOE.US,D,20180205,000000,124.01,127.18,121.137,121.542,1832366.3683543,0
+CBOE.US,D,20180206,000000,116.939,117.049,100.597,108.911,8212731.1566992,0
+CBOE.US,D,20180207,000000,103.372,108.102,103.372,106.689,4489464.6912408,0
+CBOE.US,D,20180208,000000,106.542,106.986,103.431,103.509,3463397.8541339,0
+CBOE.US,D,20180209,000000,97.1758,101.14,90.1557,99.7274,7530141.1148337,0
+CBOE.US,D,20180212,000000,101.11,105.534,100.923,103.065,2756704.4973019,0
+CBOE.US,D,20180213,000000,103.115,105.681,102.019,104.507,2580655.7156733,0
+CBOE.US,D,20180214,000000,103.925,107.677,103.668,107.104,2503919.4372837,0
+CBOE.US,D,20180215,000000,108.467,109.494,106.739,109.386,2227502.9614996,0
+CBOE.US,D,20180216,000000,108.813,109.326,103.213,103.796,3010453.608906,0
+CBOE.US,D,20180220,000000,103.322,105.247,102.463,103.145,1830984.0885068,0
+CBOE.US,D,20180221,000000,103.589,105.317,103.135,103.639,1503862.7524717,0
+CBOE.US,D,20180222,000000,103.687,104.379,102.068,102.394,1065935.2309492,0
+CBOE.US,D,20180223,000000,102.541,102.551,100.844,101.278,2216474.0898374,0
+CBOE.US,D,20180226,000000,101.446,104.29,101.367,103.678,1727751.5813926,0
+CBOE.US,D,20180227,000000,103.302,104.26,102.591,102.621,1365275.2736984,0
+CBOE.US,D,20180228,000000,103.352,105.701,102.986,104.319,1933813.5572478,0
+CBOE.US,D,20180301,000000,104.23,105.237,103.687,103.963,2978189.2732134,0
+CBOE.US,D,20180302,000000,103.648,108.635,103.332,107.361,2043210.1210884,0
+CBOE.US,D,20180305,000000,106.907,108.822,105.604,107.687,2096765.6170689,0
+CBOE.US,D,20180306,000000,107.687,111.262,107.519,110.324,2291735.9363898,0
+CBOE.US,D,20180307,000000,109.78,111.182,109.425,110.905,1594343.8545753,0
+CBOE.US,D,20180308,000000,111.449,112.644,111.005,111.913,1347022.0910972,0
+CBOE.US,D,20180309,000000,112.229,116.268,112.19,116.258,1534703.2892882,0
+CBOE.US,D,20180312,000000,115.922,116.258,114.866,115.606,1342760.8210619,0
+CBOE.US,D,20180313,000000,116.278,116.278,111.509,111.943,1222323.2336484,0
+CBOE.US,D,20180314,000000,112.546,112.546,111.045,111.351,877055.04423105,0
+CBOE.US,D,20180315,000000,111.351,111.479,109.82,110.738,1004983.2719608,0
+CBOE.US,D,20180316,000000,111.045,111.795,109.977,111.282,1304768.8847706,0
+CBOE.US,D,20180319,000000,111.262,112.446,109.425,110.658,1366251.477195,0
+CBOE.US,D,20180320,000000,110.728,113.474,110.146,111.923,1249839.2102165,0
+CBOE.US,D,20180321,000000,108.496,110.63,108.289,109.513,1543963.0452775,0
+CBOE.US,D,20180322,000000,108.773,109.484,104.941,105.13,1113183.885252,0
+CBOE.US,D,20180323,000000,105.149,106.265,103.953,104.3,1103589.9517173,0
+CBOE.US,D,20180326,000000,105.425,107.628,104.793,106.976,876409.98030224,0
+CBOE.US,D,20180327,000000,106.926,107.301,103.746,104.596,1086188.4155276,0
+CBOE.US,D,20180328,000000,104.596,105.978,104.073,104.467,872158.83685925,0
+CBOE.US,D,20180329,000000,104.971,107.687,104.626,106.512,1577558.0151967,0
+CBOE.US,D,20180402,000000,106.492,107.489,103.915,104.991,1184269.5251442,0
+CBOE.US,D,20180403,000000,104.684,105.03,101.92,103.609,2028856.6891777,0
+CBOE.US,D,20180404,000000,102.364,104.389,101.772,103.826,1779611.8858239,0
+CBOE.US,D,20180405,000000,104.922,105.297,103.697,104.2,1093349.9415945,0
+CBOE.US,D,20180406,000000,102.937,103.678,101.258,102.077,1394633.2774038,0
+CBOE.US,D,20180409,000000,102.571,104.586,102.434,102.72,997326.55553095,0
+CBOE.US,D,20180410,000000,103.262,104.181,102.541,102.957,957474.36423619,0
+CBOE.US,D,20180411,000000,101.238,102.453,100.863,101.238,1265827.0741226,0
+CBOE.US,D,20180412,000000,101.673,103.282,101.031,102.374,723719.19644784,0
+CBOE.US,D,20180413,000000,102.641,102.73,100.873,101.14,958683.47935552,0
+CBOE.US,D,20180416,000000,101.831,102.443,101.357,101.565,608632.50039999,0
+CBOE.US,D,20180417,000000,102.334,102.986,101.85,102.778,818252.9607856,0
+CBOE.US,D,20180418,000000,102.928,103.302,102.039,102.068,603663.3815637,0
+CBOE.US,D,20180419,000000,101.742,103.055,101.555,102.581,1058704.8440547,0
+CBOE.US,D,20180420,000000,102.878,103.519,102.344,102.848,602904.89980124,0
+CBOE.US,D,20180423,000000,103.372,103.489,100.676,100.774,877212.00641154,0
+CBOE.US,D,20180424,000000,101.278,101.633,98.4635,98.5326,1146071.0063703,0
+CBOE.US,D,20180425,000000,98.266,99.5104,97.4,99.2039,1136665.4274521,0
+CBOE.US,D,20180426,000000,99.3716,100.567,97.874,99.7473,1032919.5021089,0
+CBOE.US,D,20180427,000000,99.5798,100.31,98.1782,99.1251,914342.16969897,0
+CBOE.US,D,20180430,000000,99.5204,101.1,99.5204,99.6776,861006.4207712,0
+CBOE.US,D,20180501,000000,99.323,100.261,98.8487,100.152,985208.06253851,0
+CBOE.US,D,20180502,000000,99.7274,101.565,99.3626,99.6876,2039609.1048704,0
+CBOE.US,D,20180503,000000,99.5898,99.8758,97.5975,98.4438,1989222.2196173,0
+CBOE.US,D,20180504,000000,101.288,101.288,95.1199,95.6906,2246132.853334,0
+CBOE.US,D,20180507,000000,95.6234,97.2232,95.1258,96.3158,1408952.2789007,0
+CBOE.US,D,20180508,000000,95.3164,96.6328,95.2226,95.5741,1231467.5464855,0
+CBOE.US,D,20180509,000000,95.7657,97.952,95.3638,96.9902,1247984.0185092,0
+CBOE.US,D,20180510,000000,97.3407,98.7006,96.8737,98.4043,907180.64363207,0
+CBOE.US,D,20180511,000000,98.2561,100.063,97.7249,99.7075,1091562.5980555,0
+CBOE.US,D,20180514,000000,99.9246,101.15,99.6975,100.943,1336199.8019177,0
+CBOE.US,D,20180515,000000,100.774,102.256,100.497,100.943,1179071.5453222,0
+CBOE.US,D,20180516,000000,100.784,102.147,100.34,101.238,783447.86308775,0
+CBOE.US,D,20180517,000000,101.228,101.426,100.014,101.169,779886.34057965,0
+CBOE.US,D,20180518,000000,100.844,101.278,99.4708,99.4806,2028132.6378291,0
+CBOE.US,D,20180521,000000,99.6577,100.251,99.2238,99.4212,979847.04458063,0
+CBOE.US,D,20180522,000000,99.8659,99.8659,97.0287,97.5087,1063235.481445,0
+CBOE.US,D,20180523,000000,97.2913,97.6172,96.4876,96.9231,762131.38631908,0
+CBOE.US,D,20180524,000000,96.5844,97.6271,95.2867,95.9503,2062488.1148293,0
+CBOE.US,D,20180525,000000,95.9405,96.4776,95.3064,96.2486,946599.41677686,0
+CBOE.US,D,20180529,000000,96.1439,96.767,94.794,95.2127,990866.8023097,0
+CBOE.US,D,20180530,000000,94.5471,94.9382,90.7669,92.4378,2313075.7043207,0
+CBOE.US,D,20180531,000000,92.3726,92.8683,91.2469,91.3249,2336601.8035269,0
+CBOE.US,D,20180601,000000,92.5316,92.7361,91.317,92.1307,1069107.8923134,0
+CBOE.US,D,20180604,000000,92.0339,92.5514,91.3249,91.7998,1144265.4349651,0
+CBOE.US,D,20180605,000000,91.8098,93.447,91.8098,92.9543,894495.06147145,0
+CBOE.US,D,20180606,000000,92.9543,94.0395,92.7657,93.9093,1089232.4691696,0
+CBOE.US,D,20180607,000000,94.557,96.6139,94.5106,96.3355,1834950.6747064,0
+CBOE.US,D,20180608,000000,95.9019,97.8424,95.3064,97.3013,1343407.9103091,0
+CBOE.US,D,20180611,000000,97.637,98.5623,96.6811,98.2176,2025824.7874464,0
+CBOE.US,D,20180612,000000,98.0903,98.8783,96.9506,98.8487,1584316.5028906,0
+CBOE.US,D,20180613,000000,99.0166,99.3031,97.7436,97.8424,977115.90264024,0
+CBOE.US,D,20180614,000000,98.0014,99.0166,96.5647,97.1659,1034025.3259869,0
+CBOE.US,D,20180615,000000,96.7858,97.6755,95.9216,96.2584,1731494.3699028,0
+CBOE.US,D,20180618,000000,96.0649,97.0386,95.1732,96.9032,909684.94990518,0
+CBOE.US,D,20180619,000000,96.1538,98.8585,94.5471,98.4735,1538982.7871897,0
+CBOE.US,D,20180620,000000,98.3351,99.6876,97.4296,97.5679,1062569.1516723,0
+CBOE.US,D,20180621,000000,97.558,97.9718,96.4392,97.3013,842997.28904415,0
+CBOE.US,D,20180622,000000,97.9125,98.661,97.1364,98.2759,1535675.4421481,0
+CBOE.US,D,20180625,000000,98.0014,98.4537,95.9977,97.4987,1109409.7043058,0
+CBOE.US,D,20180626,000000,98.0014,100.794,98.0014,98.9968,1616930.206017,0
+CBOE.US,D,20180627,000000,99.1647,99.5302,97.2726,97.3013,1059760.0349713,0
+CBOE.US,D,20180628,000000,97.2913,97.9125,96.5073,97.1659,685330.29773886,0
+CBOE.US,D,20180629,000000,97.2627,98.819,95.8239,97.4198,1034853.6812362,0
+CBOE.US,D,20180702,000000,96.767,97.2816,96.5073,97.1067,626561.63204795,0
+CBOE.US,D,20180703,000000,97.6271,97.7633,95.662,95.8733,340334.51365408,0
+CBOE.US,D,20180705,000000,96.1044,96.5073,95.3538,96.3622,609803.13446862,0
+CBOE.US,D,20180706,000000,95.9879,96.4392,93.8816,94.3476,827383.0963935,0
+CBOE.US,D,20180709,000000,94.0849,96.7571,94.0849,96.6041,1086011.2001625,0
+CBOE.US,D,20180710,000000,96.8737,97.087,95.8041,96.3256,995714.40203851,0
+CBOE.US,D,20180711,000000,95.4022,96.5447,95.2503,95.6324,638682.15035884,0
+CBOE.US,D,20180712,000000,95.9602,96.9803,95.9602,96.526,592130.20560557,0
+CBOE.US,D,20180713,000000,96.6328,96.8144,95.8041,96.3256,465758.4351107,0
+CBOE.US,D,20180716,000000,96.2674,97.952,96.2674,97.087,647943.93166651,0
+CBOE.US,D,20180717,000000,97.3013,98.4043,96.5073,98.1782,428016.62564899,0
+CBOE.US,D,20180718,000000,98.2957,99.4013,97.952,99.2436,519181.27273215,0
+CBOE.US,D,20180719,000000,98.8585,99.2932,97.7633,98.0804,550202.06289154,0
+CBOE.US,D,20180720,000000,97.7339,98.4735,97.1659,97.952,481508.32409802,0
+CBOE.US,D,20180723,000000,98.1584,98.4832,97.0197,97.637,666410.78536502,0
+CBOE.US,D,20180724,000000,97.7436,98.3845,96.7472,97.477,601368.69575098,0
+CBOE.US,D,20180725,000000,97.4198,98.7499,97.1364,98.6018,550318.51870286,0
+CBOE.US,D,20180726,000000,98.582,98.8881,97.087,97.2726,527769.6356526,0
+CBOE.US,D,20180727,000000,97.4869,97.5975,95.5939,95.6521,547721.04778069,0
+CBOE.US,D,20180730,000000,95.5642,95.5642,90.211,90.5004,1235879.7027459,0
+CBOE.US,D,20180731,000000,91.0248,91.1916,87.9941,90.921,1534304.3015521,0
+CBOE.US,D,20180801,000000,90.8667,92.178,90.1172,90.2011,802287.37538251,0
+CBOE.US,D,20180802,000000,90.1814,90.4816,88.9579,89.6758,1225010.831242,0
+CBOE.US,D,20180803,000000,88.16,90.8006,86.7142,88.5816,1587888.151991,0
+CBOE.US,D,20180806,000000,88.1886,88.8532,86.8762,87.0194,1286978.487437,0
+CBOE.US,D,20180807,000000,87.2229,88.32,87.0095,87.6356,926234.83968336,0
+CBOE.US,D,20180808,000000,87.683,88.0948,86.5128,86.7765,739928.83272508,0
+CBOE.US,D,20180809,000000,86.8673,87.5042,86.2028,86.2125,1090044.6218713,0
+CBOE.US,D,20180810,000000,86.0724,86.7092,85.2774,86.577,1044193.4373044,0
+CBOE.US,D,20180813,000000,86.5869,87.9268,86.577,86.8486,705508.54553423,0
+CBOE.US,D,20180814,000000,87.2229,87.8984,87.0677,87.4845,613218.83404775,0
+CBOE.US,D,20180815,000000,87.3206,88.9183,87.1378,88.6003,986672.36778353,0
+CBOE.US,D,20180816,000000,88.7228,89.8189,88.7228,89.0309,722595.14470373,0
+CBOE.US,D,20180817,000000,88.8888,90.0708,88.5076,89.6481,894734.04904947,0
+CBOE.US,D,20180820,000000,90.9961,92.8683,90.6326,92.4655,1002421.2441116,0
+CBOE.US,D,20180821,000000,92.58,92.8979,91.2587,91.5876,681483.2053282,0
+CBOE.US,D,20180822,000000,91.3634,93.1212,90.847,92.7854,892278.35041935,0
+CBOE.US,D,20180823,000000,92.504,94.4562,92.4476,93.6791,1136117.5788093,0
+CBOE.US,D,20180824,000000,93.7768,96.1903,93.3819,96.055,1226886.276134,0
+CBOE.US,D,20180827,000000,96.4688,97.3308,94.3773,94.6823,1128610.7359453,0
+CBOE.US,D,20180828,000000,95.0518,95.3538,93.6702,93.8252,690946.50582243,0
+CBOE.US,D,20180829,000000,93.767,94.5658,93.4647,94.3279,490978.71320685,0
+CBOE.US,D,20180830,000000,93.9457,94.6035,93.4086,94.5017,611068.95850476,0
+CBOE.US,D,20180831,000000,94.5017,94.9677,94.0395,94.6528,755912.6459943,0
+CBOE.US,D,20180904,000000,94.5204,97.7536,94.4938,97.6755,1158514.5629752,0
+CBOE.US,D,20180905,000000,97.9036,98.4635,96.6722,96.9902,699637.14732498,0
+CBOE.US,D,20180906,000000,97.0574,97.4583,95.7657,96.6139,614649.72153821,0
+CBOE.US,D,20180907,000000,96.8144,98.5721,96.691,97.9817,793342.55641349,0
+CBOE.US,D,20180910,000000,98.2276,98.7894,97.0484,97.087,878274.28594267,0
+CBOE.US,D,20180911,000000,97.0484,98.1782,96.2674,97.7052,562180.80891039,0
+CBOE.US,D,20180912,000000,97.4484,98.0409,95.9879,97.1758,758400.74971974,0
+CBOE.US,D,20180913,000000,97.5975,97.9817,96.8835,97.7339,425031.30624215,0
+CBOE.US,D,20180914,000000,97.7249,98.7697,97.3013,97.8641,410240.40554461,0
+CBOE.US,D,20180917,000000,98.3154,98.6512,97.2913,98.3845,501140.74856902,0
+CBOE.US,D,20180918,000000,98.3845,101.12,98.2957,99.7075,1377598.323855,0
+CBOE.US,D,20180919,000000,100.419,100.666,98.3351,100.419,709674.62560199,0
+CBOE.US,D,20180920,000000,99.8858,100.903,98.8289,100.656,1212747.5279798,0
+CBOE.US,D,20180921,000000,101.535,102.463,100.231,100.626,1816645.8464846,0
+CBOE.US,D,20180924,000000,100.724,100.724,98.6512,98.8585,960097.15163908,0
+CBOE.US,D,20180925,000000,95.9879,98.6413,93.5221,95.7756,1453204.4745452,0
+CBOE.US,D,20180926,000000,95.7657,96.1044,92.2778,92.8368,1346284.8751785,0
+CBOE.US,D,20180927,000000,92.5554,92.9583,91.2884,91.793,939576.62502433,0
+CBOE.US,D,20180928,000000,91.0533,91.9993,89.7389,90.1044,978506.28376154,0
+CBOE.US,D,20181001,000000,89.6718,91.3071,89.5029,91.1086,808827.12868285,0
+CBOE.US,D,20181002,000000,91.0988,91.5975,90.3216,90.7225,768130.37959116,0
+CBOE.US,D,20181003,000000,91.4177,91.4177,89.5553,89.8042,969515.89512723,0
+CBOE.US,D,20181004,000000,89.7845,90.1399,88.0395,89.6077,1237724.767861,0
+CBOE.US,D,20181005,000000,88.4325,92.4882,88.4325,91.2784,1101458.3040404,0
+CBOE.US,D,20181008,000000,91.5688,94.0198,91.1186,93.8252,941307.25964654,0
+CBOE.US,D,20181009,000000,92.741,95.7567,92.741,95.2127,1282906.5846776,0
+CBOE.US,D,20181010,000000,94.5935,96.8934,94.0395,95.7489,1225949.5663472,0
+CBOE.US,D,20181011,000000,96.0747,96.1715,94.2113,94.6528,1505845.5392419,0
+CBOE.US,D,20181012,000000,94.318,95.7844,93.0609,94.001,1002485.041643,0
+CBOE.US,D,20181015,000000,91.7634,96.0452,90.8657,93.2031,997900.73331375,0
+CBOE.US,D,20181016,000000,93.213,96.767,93.213,96.5073,772666.08027749,0
+CBOE.US,D,20181017,000000,94.5471,97.1067,93.456,96.3819,1212963.2243956,0
+CBOE.US,D,20181018,000000,97.0671,97.9125,95.3064,96.9803,646995.06996901,0
+CBOE.US,D,20181019,000000,96.1143,98.6709,96.1143,98.503,742289.34138769,0
+CBOE.US,D,20181022,000000,97.7339,98.4932,96.7858,98.0705,689738.40336233,0
+CBOE.US,D,20181023,000000,98.9078,100.715,97.1946,100.261,1192080.1657768,0
+CBOE.US,D,20181024,000000,99.8171,100.399,98.8289,99.3527,1152177.3415207,0
+CBOE.US,D,20181025,000000,99.3527,100.607,99.1746,100.182,749013.3986677,0
+CBOE.US,D,20181026,000000,100.182,101.12,99.3716,100.409,902617.60114658,0
+CBOE.US,D,20181029,000000,102.344,103.272,101.12,102.256,989993.89005436,0
+CBOE.US,D,20181030,000000,102.918,105.564,102.344,105.12,842934.50417197,0
+CBOE.US,D,20181031,000000,105.633,107.608,104.507,105.968,1139152.5185183,0
+CBOE.US,D,20181101,000000,106.729,107.391,103.382,103.756,1232641.2185319,0
+CBOE.US,D,20181102,000000,107.519,107.519,99.9943,105.396,1050868.8869414,0
+CBOE.US,D,20181105,000000,107.183,108.082,105.01,105.297,720851.34551154,0
+CBOE.US,D,20181106,000000,104.359,107.035,103.726,105.584,614088.70832539,0
+CBOE.US,D,20181107,000000,105.584,105.781,103.272,104.437,797170.40829879,0
+CBOE.US,D,20181108,000000,103.499,104.576,100.734,103.095,1590324.6100957,0
+CBOE.US,D,20181109,000000,101.416,103.005,101.416,102.246,945807.51725984,0
+CBOE.US,D,20181112,000000,101.841,102.364,100.231,101.041,699542.97001669,0
+CBOE.US,D,20181113,000000,101.396,103.185,100.34,102.818,705060.95015505,0
+CBOE.US,D,20181114,000000,102.414,103.836,101.821,102.928,1217659.9378993,0
+CBOE.US,D,20181115,000000,101.94,103.213,100.981,103.005,634210.24720395,0
+CBOE.US,D,20181116,000000,103.262,103.776,102.087,103.382,789317.23597855,0
+CBOE.US,D,20181119,000000,103.806,105.801,102.878,104.162,990171.10541943,0
+CBOE.US,D,20181120,000000,104.922,105.357,101.525,103.272,908178.11297256,0
+CBOE.US,D,20181121,000000,103.697,104.537,101.021,101.367,736302.50002634,0
+CBOE.US,D,20181123,000000,100.043,101.416,99.826,100.844,252115.69226783,0
+CBOE.US,D,20181126,000000,100.844,102.107,100.123,100.724,741571.36599439,0
+CBOE.US,D,20181127,000000,99.6288,101.485,99.4112,101.337,911181.66024552,0
+CBOE.US,D,20181128,000000,100.971,102.117,99.4212,99.7374,685371.81676724,0
+CBOE.US,D,20181129,000000,99.5005,101.712,98.4438,100.616,962257.15377436,0
+CBOE.US,D,20181130,000000,99.8758,101.732,99.8758,101.337,950852.58553831,0
+CBOE.US,D,20181203,000000,101.436,102.898,95.9405,98.9968,1853812.4655042,0
+CBOE.US,D,20181204,000000,101.001,101.693,97.4484,97.8641,1606685.1325981,0
+CBOE.US,D,20181206,000000,97.5481,98.1782,96.4589,97.5876,1355972.9860215,0
+CBOE.US,D,20181207,000000,98.355,99.2039,97.4,98.266,1318268.6449513,0
+CBOE.US,D,20181210,000000,98.2473,99.6975,97.8641,99.323,586116.02244504,0
+CBOE.US,D,20181211,000000,99.8559,100.409,97.2816,97.3507,901103.67559935,0
+CBOE.US,D,20181212,000000,98.2373,99.9346,97.4385,98.4043,1556782.2984563,0
+CBOE.US,D,20181213,000000,98.2373,99.3527,96.2584,96.8539,846963.87524382,0
+CBOE.US,D,20181214,000000,97.1364,97.5778,94.4839,95.0132,608767.18407743,0
+CBOE.US,D,20181217,000000,95.584,96.7394,94.3377,94.4267,589292.73444616,0
+CBOE.US,D,20181218,000000,94.5304,96.3622,92.9395,93.3719,760039.23235214,0
+CBOE.US,D,20181219,000000,93.9457,94.5845,91.9598,92.3638,535134.70622449,0
+CBOE.US,D,20181220,000000,92.8535,93.3986,90.9052,91.1116,913102.67480278,0
+CBOE.US,D,20181221,000000,90.7906,95.0132,90.4036,90.4796,1526290.1164145,0
+CBOE.US,D,20181224,000000,90.1577,91.0158,85.9125,85.9125,375484.92814898,0
+CBOE.US,D,20181226,000000,86.2135,88.7485,82.7446,88.634,834346.14125153,0
+CBOE.US,D,20181227,000000,87.7788,90.0678,86.4329,90.0481,664489.77080776,0
+CBOE.US,D,20181228,000000,90.0955,91.3111,89.6797,90.604,558964.60319935,0
+CBOE.US,D,20181231,000000,90.3857,92.1297,89.9819,92.1297,533211.66634879,0
+CBOE.US,D,20190102,000000,90.3503,92.4013,89.6521,90.3029,946865.74615407,0
+CBOE.US,D,20190103,000000,89.4625,91.9243,89.4625,90.0194,799022.56202848,0
+CBOE.US,D,20190104,000000,92.5721,93.6712,91.3288,92.6283,674701.42647215,0
+CBOE.US,D,20190107,000000,89.9335,92.6096,88.7485,90.922,1107907.9306693,0
+CBOE.US,D,20190108,000000,91.6419,92.2404,86.7814,88.0691,1141103.9128524,0
+CBOE.US,D,20190109,000000,88.6153,90.3029,87.1735,87.3907,532865.3368925,0
+CBOE.US,D,20190110,000000,86.7519,87.4291,84.3206,86.2135,790611.4144731,0
+CBOE.US,D,20190111,000000,86.6382,87.2119,85.4335,86.0634,719917.67370248,0
+CBOE.US,D,20190114,000000,85.6971,87.0253,85.3101,86.8259,744603.26772577,0
+CBOE.US,D,20190115,000000,87.1181,88.2212,86.7329,87.3186,644484.68774053,0
+CBOE.US,D,20190116,000000,87.2119,90.1044,86.6184,87.5526,741014.40341849,0
+CBOE.US,D,20190117,000000,87.1181,88.4651,86.4496,88.079,487558.96299079,0
+CBOE.US,D,20190118,000000,89.8229,90.5082,88.5214,89.5483,1139497.8353153,0
+CBOE.US,D,20190122,000000,89.7162,92.0132,89.7162,91.5925,945287.01041619,0
+CBOE.US,D,20190123,000000,91.6023,92.6363,90.9141,92.4852,842591.21269336,0
+CBOE.US,D,20190124,000000,92.2878,92.7391,90.3947,90.4894,641831.52056077,0
+CBOE.US,D,20190125,000000,91.321,91.321,89.581,90.4322,789020.52682447,0
+CBOE.US,D,20190128,000000,90.1132,91.3476,89.6797,91.0939,489714.91448916,0
+CBOE.US,D,20190129,000000,90.9141,91.2726,89.2275,89.972,730649.83621054,0
+CBOE.US,D,20190130,000000,89.5188,90.3947,87.5142,88.0691,763114.67843035,0
+CBOE.US,D,20190131,000000,88.1066,88.1066,86.2807,87.834,912269.25625738,0
+CBOE.US,D,20190201,000000,87.4845,88.6824,87.4006,88.5679,508265.81890367,0
+CBOE.US,D,20190204,000000,88.5776,89.0142,86.7814,88.2498,587537.79600244,0
+CBOE.US,D,20190205,000000,88.5589,89.662,87.4668,89.5583,837681.84075157,0
+CBOE.US,D,20190206,000000,89.662,90.7719,88.6103,89.5009,813044.85437128,0
+CBOE.US,D,20190207,000000,89.0309,89.5286,87.6228,89.4625,943254.60334375,0
+CBOE.US,D,20190208,000000,89.3706,91.3476,86.8259,89.1317,1234173.3719452,0
+CBOE.US,D,20190211,000000,89.5099,90.132,88.5214,88.634,1094176.2715252,0
+CBOE.US,D,20190212,000000,88.794,90.2832,88.4651,88.5214,754367.32801097,0
+CBOE.US,D,20190213,000000,88.5589,90.527,88.3811,89.4625,673908.51429591,0
+CBOE.US,D,20190214,000000,89.7835,89.9147,87.0747,87.2406,788547.61496457,0
+CBOE.US,D,20190215,000000,88.3891,88.4739,87.0155,88.0889,773078.23258366,0
+CBOE.US,D,20190219,000000,88.5303,89.972,87.838,88.6724,1035973.6823433,0
+CBOE.US,D,20190220,000000,88.2765,89.7084,87.8163,89.6057,765026.57905454,0
+CBOE.US,D,20190221,000000,89.7636,90.687,88.7574,89.3134,1116298.8250401,0
+CBOE.US,D,20190222,000000,89.1613,91.0315,89.1613,90.9694,1158510.5123383,0
+CBOE.US,D,20190225,000000,93.2308,93.6357,89.8329,89.8396,1800939.5018441,0
+CBOE.US,D,20190226,000000,90.2357,90.4124,89.3706,89.3706,812903.08207923,0
+CBOE.US,D,20190227,000000,88.8868,89.4526,88.2212,88.6637,746363.26946563,0
+CBOE.US,D,20190228,000000,88.5303,90.8558,88.5303,90.6209,1149746.9593712,0
+CBOE.US,D,20190301,000000,90.846,92.102,90.1725,90.8943,830450.44119788,0
+CBOE.US,D,20190304,000000,90.8854,92.2147,90.3463,92.1603,902996.3356982,0
+CBOE.US,D,20190305,000000,92.6136,92.9296,91.1066,91.5639,966812.09498603,0
+CBOE.US,D,20190306,000000,91.1748,91.5639,89.3242,89.5701,763934.93240577,0
+CBOE.US,D,20190307,000000,89.7202,90.0155,87.2159,87.6139,1215804.7461919,0
+CBOE.US,D,20190308,000000,87.7659,87.7659,84.5892,87.2356,1370445.9117212,0
+CBOE.US,D,20190311,000000,88.0217,89.6649,87.1685,89.2867,905597.85725729,0
+CBOE.US,D,20190312,000000,89.5316,90.5822,89.3242,90.3819,812585.10708135,0
+CBOE.US,D,20190313,000000,90.6494,91.0495,89.3144,90.5438,990721.99203996,0
+CBOE.US,D,20190314,000000,90.6751,90.7877,89.2778,90.0106,709228.04288204,0
+CBOE.US,D,20190315,000000,90.3088,92.6136,89.2679,91.705,1784953.6632564,0
+CBOE.US,D,20190318,000000,91.4868,92.6501,90.5438,90.5438,756839.22918876,0
+CBOE.US,D,20190319,000000,90.7018,91.5738,90.0155,90.2406,757003.27998384,0
+CBOE.US,D,20190320,000000,90.5043,91.6853,89.2965,89.4654,699654.36253187,0
+CBOE.US,D,20190321,000000,89.6461,90.7305,89.0052,89.4852,587346.40340818,0
+CBOE.US,D,20190322,000000,89.106,90.4184,87.9733,90.1725,1015239.4846312,0
+CBOE.US,D,20190325,000000,90.1626,90.846,89.6087,89.9957,873296.05317332,0
+CBOE.US,D,20190326,000000,89.7478,89.9661,87.9258,89.5415,988221.73640377,0
+CBOE.US,D,20190327,000000,89.3005,89.5168,88.313,89.0783,696628.53675587,0
+CBOE.US,D,20190328,000000,89.4378,89.4852,88.1906,88.9668,672050.28461085,0
+CBOE.US,D,20190329,000000,89.1731,90.2308,89.1731,90.1725,703976.39212088,0
+CBOE.US,D,20190401,000000,90.1824,91.4868,89.7578,91.4868,623643.14815021,0
+CBOE.US,D,20190402,000000,91.0345,92.102,90.9537,91.1748,487471.87429711,0
+CBOE.US,D,20190403,000000,91.2913,91.9342,90.3917,90.4184,641420.38091383,0
+CBOE.US,D,20190404,000000,90.2505,91.0148,89.096,90.4658,460179.69541859,0
+CBOE.US,D,20190405,000000,90.373,90.8173,89.8072,90.5625,782075.70983258,0
+CBOE.US,D,20190408,000000,90.8854,91.158,90.0905,90.3186,446056.13715291,0
+CBOE.US,D,20190409,000000,90.4578,91.1669,89.3628,89.6738,508397.46460343,0
+CBOE.US,D,20190410,000000,89.418,91.0148,88.8424,90.8361,950695.62335783,0
+CBOE.US,D,20190411,000000,91.0722,91.3051,90.0905,90.6209,605895.28250423,0
+CBOE.US,D,20190412,000000,90.7117,92.1603,90.684,90.846,462104.76061276,0
+CBOE.US,D,20190415,000000,91.2222,92.9158,90.9299,92.3005,507027.3366667,0
+CBOE.US,D,20190416,000000,92.1504,93.8134,92.1504,93.4717,493984.28579827,0
+CBOE.US,D,20190417,000000,92.6699,95.584,92.6699,95.2403,680975.86305452,0
+CBOE.US,D,20190418,000000,95.5741,96.0847,94.7753,95.6818,683549.0301552,0
+CBOE.US,D,20190422,000000,95.4022,95.7657,94.5935,95.4991,517163.04288892,0
+CBOE.US,D,20190423,000000,96.0649,96.3819,95.1336,95.5465,544215.22153019,0
+CBOE.US,D,20190424,000000,95.2403,96.0263,95.2403,95.7657,636598.09766573,0
+CBOE.US,D,20190425,000000,95.1633,96.3058,94.948,96.1439,410279.89925453,0
+CBOE.US,D,20190426,000000,95.7657,96.8144,95.3925,95.9602,354326.42622001,0
+CBOE.US,D,20190429,000000,95.6324,96.536,95.0912,95.4319,436858.15337666,0
+CBOE.US,D,20190430,000000,95.8438,96.2486,95.3064,96.0166,822536.50932391,0
+CBOE.US,D,20190501,000000,95.6521,96.3819,95.2028,95.4704,541216.73755337,0
+CBOE.US,D,20190502,000000,95.0912,95.3441,94.3012,94.3871,1068162.0685936,0
+CBOE.US,D,20190503,000000,95.2314,96.6722,94.9194,95.4122,749414.41172235,0
+CBOE.US,D,20190506,000000,94.6726,98.1782,94.4839,97.3802,745676.68650842,0
+CBOE.US,D,20190507,000000,97.2816,98.2078,95.7944,96.1805,1032275.4508393,0
+CBOE.US,D,20190508,000000,95.9701,97.3111,95.9306,96.9506,1425657.1055409,0
+CBOE.US,D,20190509,000000,96.2871,98.7006,96.2871,97.9036,1058181.2992334,0
+CBOE.US,D,20190510,000000,97.6952,98.3944,96.5744,97.7249,766365.31455517,0
+CBOE.US,D,20190513,000000,96.4006,97.7436,96.4006,97.4484,631389.99125142,0
+CBOE.US,D,20190514,000000,97.3111,99.7772,97.3111,99.2833,899297.09153497,0
+CBOE.US,D,20190515,000000,98.7499,99.1647,97.3013,98.1584,695346.51017206,0
+CBOE.US,D,20190516,000000,98.0606,99.5898,98.0606,99.4608,669932.81416319,0
+CBOE.US,D,20190517,000000,98.5426,100.696,98.5426,99.9445,613832.50554047,0
+CBOE.US,D,20190520,000000,100.389,101.91,100.33,101.702,505405.05658199,0
+CBOE.US,D,20190521,000000,101.318,102.058,100.142,101.406,692737.89999838,0
+CBOE.US,D,20190522,000000,100.824,101.959,100.202,101.85,423184.21580861,0
+CBOE.US,D,20190523,000000,101.85,102.551,100.083,100.35,738652.88209666,0
+CBOE.US,D,20190524,000000,100.221,101.455,99.2734,101.051,394147.22507867,0
+CBOE.US,D,20190528,000000,101.051,101.91,99.6776,99.6776,1008616.6932741,0
+CBOE.US,D,20190529,000000,99.1449,101.732,97.4099,101.337,960033.35410766,0
+CBOE.US,D,20190530,000000,102.601,102.996,99.0462,101.021,885838.85038268,0
+CBOE.US,D,20190531,000000,101.051,103.915,100.36,102.858,1281102.0259317,0
+CBOE.US,D,20190603,000000,102.581,103.944,101.9,103.412,1020067.8438347,0
+CBOE.US,D,20190604,000000,103.756,104.517,102.434,104.181,737631.10893468,0
+CBOE.US,D,20190605,000000,104.29,105.928,103.993,105.11,748739.98067589,0
+CBOE.US,D,20190606,000000,106.363,106.442,105.11,105.247,718224.50747173,0
+CBOE.US,D,20190607,000000,106.136,106.136,104.339,105.474,477170.09196135,0
+CBOE.US,D,20190610,000000,105.227,106.986,104.734,105.297,496567.57949124,0
+CBOE.US,D,20190611,000000,105.227,105.227,100.478,102.364,1013101.760999,0
+CBOE.US,D,20190612,000000,101.94,103.085,100.28,102.068,651117.60568993,0
+CBOE.US,D,20190613,000000,102.077,102.077,99.6189,101.633,559983.33838364,0
+CBOE.US,D,20190614,000000,102.157,103.095,100.686,102.107,406185.71799202,0
+CBOE.US,D,20190617,000000,101.772,102.521,100.507,101.1,395118.3652792,0
+CBOE.US,D,20190618,000000,100.724,101.565,99.8459,100.764,888184.16915684,0
+CBOE.US,D,20190619,000000,101.565,101.565,99.7673,100.676,880247.95877983,0
+CBOE.US,D,20190620,000000,100.636,101.515,99.5898,101.455,536846.10032136,0
+CBOE.US,D,20190621,000000,101.732,102.473,100.863,100.863,669229.01599909,0
+CBOE.US,D,20190624,000000,100.666,102.414,100.666,101.722,654974.82469287,0
+CBOE.US,D,20190625,000000,101.989,102.681,100.883,101.87,833961.33074454,0
+CBOE.US,D,20190626,000000,101.555,102.157,100.3,100.3,605306.92749223,0
+CBOE.US,D,20190627,000000,100.29,101.969,99.6677,100.507,515302.78788541,0
+CBOE.US,D,20190628,000000,100.943,101.821,98.0409,98.1979,2578861.2835197,0
+CBOE.US,D,20190701,000000,99.194,101.13,98.7795,101.1,709518.67608074,0
+CBOE.US,D,20190702,000000,101.1,102.888,99.3527,102.788,738041.23592239,0
+CBOE.US,D,20190703,000000,102.798,104.428,102.424,104.24,412112.81245887,0
+CBOE.US,D,20190705,000000,104.21,105.188,103.905,104.606,344785.15096517,0
+CBOE.US,D,20190708,000000,104.172,105.247,103.045,104.823,658690.27140376,0
+CBOE.US,D,20190709,000000,103.766,105.633,103.125,105.169,563843.59536427,0
+CBOE.US,D,20190710,000000,105.831,106.215,104.833,105.841,514128.10317986,0
+CBOE.US,D,20190711,000000,106.185,108.151,105.663,107.074,557254.22176171,0
+CBOE.US,D,20190712,000000,106.956,108.309,105.761,108.082,508083.54024246,0
+CBOE.US,D,20190715,000000,107.983,108.536,106.335,108.092,597389.95764056,0
+CBOE.US,D,20190716,000000,108.447,108.714,107.538,108.102,371234.79736522,0
+CBOE.US,D,20190717,000000,107.598,108.398,107.519,108.22,498636.44229591,0
+CBOE.US,D,20190718,000000,108.369,108.97,107.608,108.526,470348.81939537,0
+CBOE.US,D,20190719,000000,109.148,109.366,107.766,108.892,495824.28761721,0
+CBOE.US,D,20190722,000000,108.487,109.84,106.59,108.516,365650.99437698,0
+CBOE.US,D,20190723,000000,108.684,109.049,108.24,108.753,332416.53114318,0
+CBOE.US,D,20190724,000000,108.822,109.425,104.043,105.801,971816.65689533,0
+CBOE.US,D,20190725,000000,107.875,107.875,104.666,105.377,594488.68894972,0
+CBOE.US,D,20190726,000000,105.841,106.255,104.437,105.317,516628.35881606,0
+CBOE.US,D,20190729,000000,104.764,105.671,104.319,104.656,412922.939842,0
+CBOE.US,D,20190730,000000,104.646,105.663,103.953,104.764,631302.90255774,0
+CBOE.US,D,20190731,000000,105.337,105.624,103.489,103.579,513074.93758179,0
+CBOE.US,D,20190801,000000,103.382,109.04,102.434,109.04,1113808.6959962,0
+CBOE.US,D,20190802,000000,109.977,111.202,108.506,110.384,835432.72460416,0
+CBOE.US,D,20190805,000000,110.925,113.147,108.477,108.753,853397.29932512,0
+CBOE.US,D,20190806,000000,109.672,112.259,107.193,112.259,793811.41763648,0
+CBOE.US,D,20190807,000000,112.753,113.02,109.81,111.815,668643.69896478,0
+CBOE.US,D,20190808,000000,111.676,112.753,110.847,112.634,592962.61149175,0
+CBOE.US,D,20190809,000000,112.822,113.789,111.874,112.763,758808.85138899,0
+CBOE.US,D,20190812,000000,112.763,114.866,112.209,113.127,650257.85800458,0
+CBOE.US,D,20190813,000000,114.313,115.488,112.229,114.392,751231.12237902,0
+CBOE.US,D,20190814,000000,113.829,115.972,112.96,113.147,659909.51311538,0
+CBOE.US,D,20190815,000000,113.059,115.636,113.059,115.488,663902.42845499,0
+CBOE.US,D,20190816,000000,115.725,116.436,113.711,115.004,1993315.3882205,0
+CBOE.US,D,20190819,000000,115.142,115.498,113.049,114.016,717789.0640033,0
+CBOE.US,D,20190820,000000,113.207,114.896,112.289,113.187,618485.67469734,0
+CBOE.US,D,20190821,000000,113.948,113.948,111.578,112.92,582572.72780307,0
+CBOE.US,D,20190822,000000,113.414,114.6,112.96,113.602,395711.78358735,0
+CBOE.US,D,20190823,000000,114.205,115.518,112.773,113.572,670776.35930087,0
+CBOE.US,D,20190826,000000,113.661,115.181,113.167,114.372,377954.8040083,0
+CBOE.US,D,20190827,000000,114.372,114.372,111.696,113.77,457433.36358977,0
+CBOE.US,D,20190828,000000,113.523,114.412,112.229,113.671,297674.21831754,0
+CBOE.US,D,20190829,000000,114.046,114.046,112.042,113.049,378832.77955978,0
+CBOE.US,D,20190830,000000,114.115,114.876,112.318,113.257,579099.30664789,0
+CBOE.US,D,20190903,000000,111.311,113.948,111.311,113.187,565041.57123207,0
+CBOE.US,D,20190904,000000,113.878,114.205,113.039,113.276,684231.56247548,0
+CBOE.US,D,20190905,000000,114.313,114.313,112.713,113.306,511885.06298781,0
+CBOE.US,D,20190906,000000,114.382,114.382,112.683,112.812,702154.61816807,0
+CBOE.US,D,20190909,000000,113.948,113.948,112.526,112.812,734783.51118297,0
+CBOE.US,D,20190910,000000,113.266,113.266,108.97,109.503,940696.62613151,0
+CBOE.US,D,20190911,000000,109.72,110.501,108.102,109.296,819654.48115841,0
+CBOE.US,D,20190912,000000,110.047,110.678,108.862,109.356,430733.59036018,0
+CBOE.US,D,20190913,000000,108.447,108.586,103.786,105.554,1416714.3118903,0
+CBOE.US,D,20190916,000000,106.185,107.43,104.694,105.494,703037.65701568,0
+CBOE.US,D,20190917,000000,106.078,108.931,105.416,107.845,794252.93706029,0
+CBOE.US,D,20190918,000000,108.822,111.38,108.359,109.919,1044623.8174767,0
+CBOE.US,D,20190919,000000,108.882,111.558,108.882,110.668,769115.6970209,0
+CBOE.US,D,20190920,000000,112.199,112.199,109.652,109.83,1319175.9876204,0
+CBOE.US,D,20190923,000000,109.139,111.409,108.407,110.174,642917.09125417,0
+CBOE.US,D,20190924,000000,110.698,112.763,110.678,112.368,834326.90072618,0
+CBOE.US,D,20190925,000000,112.546,112.546,110.234,112.081,543127.62551834,0
+CBOE.US,D,20190926,000000,112.032,112.219,110.511,111.913,467550.84194587,0
+CBOE.US,D,20190927,000000,111.696,112.377,108.615,109.711,639210.75847633,0
+CBOE.US,D,20190930,000000,109.454,110.768,108.931,109.217,699638.15998421,0
+CBOE.US,D,20191001,000000,109.553,110.758,108.496,109.85,538184.83582199,0
+CBOE.US,D,20191002,000000,109.454,110.511,107.134,107.213,1029699.2457609,0
+CBOE.US,D,20191003,000000,107.213,110.621,107.213,110.411,730587.05133834,0
+CBOE.US,D,20191004,000000,110.027,112.101,109.77,110.521,716757.16424904,0
+CBOE.US,D,20191007,000000,109.682,112.585,109.682,112.387,658000.65046887,0
+CBOE.US,D,20191008,000000,111.242,112.387,108.852,110.708,589833.4944744,0
+CBOE.US,D,20191009,000000,111.479,112.022,110.708,111.341,488268.83711027,0
+CBOE.US,D,20191010,000000,110.511,112.506,110.511,111.272,561345.36504652,0
+CBOE.US,D,20191011,000000,112.121,112.121,108.901,109.87,726945.52875116,0
+CBOE.US,D,20191014,000000,109.899,111.499,109.386,109.454,344029.70718039,0
+CBOE.US,D,20191015,000000,109.326,110.955,109.326,109.346,481374.6530798,0
+CBOE.US,D,20191016,000000,109.503,110.174,108.506,109.75,666225.46872613,0
+CBOE.US,D,20191017,000000,109.711,111.528,109.158,110.678,332610.96171514,0
+CBOE.US,D,20191018,000000,110.007,111.409,110.007,110.975,397337.10164976,0
+CBOE.US,D,20191021,000000,111.726,111.726,109.316,109.543,649051.78086295,0
+CBOE.US,D,20191022,000000,110.224,111.162,108.951,109,452892.59960732,0
+CBOE.US,D,20191023,000000,108.359,109.257,107.756,108.378,484126.04820477,0
+CBOE.US,D,20191024,000000,109,110.571,108.23,109.957,275401.79123676,0
+CBOE.US,D,20191025,000000,110.254,110.421,108.102,108.447,458397.4151757,0
+CBOE.US,D,20191028,000000,108.872,108.98,106.62,107.608,689522.70694657,0
+CBOE.US,D,20191029,000000,107.904,109.306,107.608,108.2,761315.18298056,0
+CBOE.US,D,20191030,000000,107.993,111.172,107.618,110.857,605195.53497705,0
+CBOE.US,D,20191031,000000,111.459,111.992,109.129,109.435,1016538.7264219,0
+CBOE.US,D,20191101,000000,113.552,113.552,106.877,109.168,1082516.5131635,0
+CBOE.US,D,20191104,000000,109.523,110.097,106.996,107.885,622693.27379349,0
+CBOE.US,D,20191105,000000,107.628,109.533,107.163,109.533,749721.24746871,0
+CBOE.US,D,20191106,000000,109.089,109.682,108.506,108.773,748240.73967603,0
+CBOE.US,D,20191107,000000,108.98,109.75,107.983,109.672,819161.31611394,0
+CBOE.US,D,20191108,000000,110.117,110.117,108.467,109.188,475273.38122559,0
+CBOE.US,D,20191111,000000,109.276,110.638,108.813,109.395,433340.1752154,0
+CBOE.US,D,20191112,000000,109.316,110.551,108.378,110.137,450526.01498934,0
+CBOE.US,D,20191113,000000,110.521,111.686,110.127,111.578,503841.51073254,0
+CBOE.US,D,20191114,000000,112.032,112.032,110.925,111.696,576876.51964042,0
+CBOE.US,D,20191115,000000,112.595,113.711,112.239,113.572,802328.89441089,0
+CBOE.US,D,20191118,000000,114.046,115.201,113.77,114.49,753839.73255271,0
+CBOE.US,D,20191119,000000,115.962,116.525,114.392,116.426,751257.45151897,0
+CBOE.US,D,20191120,000000,115.281,117.493,115.281,117.186,838637.79106367,0
+CBOE.US,D,20191121,000000,117.286,117.837,116.475,117.039,715898.42922291,0
+CBOE.US,D,20191122,000000,116.485,118.164,116.485,117.63,806335.98697971,0
+CBOE.US,D,20191125,000000,118.312,118.698,116.732,117.62,770477.7236838,0
+CBOE.US,D,20191126,000000,117.828,118.055,112.663,113.928,3410429.7005063,0
+CBOE.US,D,20191127,000000,113.958,113.996,111.172,112.9,703648.29053071,0
+CBOE.US,D,20191129,000000,112.506,114.777,110.591,113.345,441072.84108741,0
+CBOE.US,D,20191202,000000,112.516,113.996,111.666,113.701,651570.26436525,0
+CBOE.US,D,20191203,000000,113.799,114.934,113.167,114.442,757710.11612563,0
+CBOE.US,D,20191204,000000,113.779,115.301,113.779,114.6,518969.62695332,0
+CBOE.US,D,20191205,000000,115.014,115.715,113.76,114.253,570381.32334615,0
+CBOE.US,D,20191206,000000,114.934,115.341,113.75,114.934,467467.80388911,0
+CBOE.US,D,20191209,000000,114.362,116.149,113.384,114.056,515676.45914087,0
+CBOE.US,D,20191210,000000,113.374,114.125,110.254,110.254,795661.54604771,0
+CBOE.US,D,20191211,000000,110.097,110.688,109.286,110.294,539716.98923535,0
+CBOE.US,D,20191212,000000,109.88,110.621,108.852,110.017,778487.85818452,0
+CBOE.US,D,20191213,000000,110.621,110.876,108.793,110.097,506482.52600155,0
+CBOE.US,D,20191216,000000,109.88,111.666,109.296,111.607,875292.00451352,0
+CBOE.US,D,20191217,000000,111.982,112.358,110.481,111.252,1125788.4546743,0
+CBOE.US,D,20191218,000000,111.123,111.282,110.117,110.975,701831.57987404,0
+CBOE.US,D,20191219,000000,111.015,112.308,110.244,112.052,709857.91692242,0
+CBOE.US,D,20191220,000000,115.824,115.824,112.328,113.464,1392460.1106986,0
+CBOE.US,D,20191223,000000,113.237,113.938,111.815,112.763,601814.2658117,0
+CBOE.US,D,20191224,000000,112.634,113.434,112.002,113.414,331917.29014333,0
+CBOE.US,D,20191226,000000,113.444,113.484,112.783,113.484,300402.32228023,0
+CBOE.US,D,20191227,000000,113.523,113.908,113.108,113.286,395856.59385708,0
+CBOE.US,D,20191230,000000,113.503,113.671,112.012,113.671,444762.97131758,0
+CBOE.US,D,20191231,000000,113.049,114.382,112.88,114.382,403482.93051005,0
+CBOE.US,D,20200102,000000,114.096,114.54,112.743,113.928,483367.56644231,0
+CBOE.US,D,20200103,000000,113.474,116.406,113.474,115.665,629199.60933927,0
+CBOE.US,D,20200106,000000,114.837,115.321,113.711,114.55,633833.53797079,0
+CBOE.US,D,20200107,000000,114.372,114.372,112.546,112.693,540387.36964488,0
+CBOE.US,D,20200108,000000,112.229,113.01,110.304,111.528,1090315.0018854,0
+CBOE.US,D,20200109,000000,111.805,111.874,110.461,110.591,828032.21095923,0
+CBOE.US,D,20200110,000000,111.142,111.142,110.401,110.431,962421.20456945,0
+CBOE.US,D,20200113,000000,110.364,110.364,109.099,109.701,739053.8951513,0
+CBOE.US,D,20200114,000000,109.603,110.778,109.316,110.087,758818.97798129,0
+CBOE.US,D,20200115,000000,110.334,111.489,109.583,111.399,870139.59435679,0
+CBOE.US,D,20200116,000000,111.292,112.219,110.828,112.022,535510.40279843,0
+CBOE.US,D,20200117,000000,111.825,112.239,110.601,111.074,694067.52156594,0
+CBOE.US,D,20200121,000000,110.945,112.279,110.838,111.883,694821.95269149,0
+CBOE.US,D,20200122,000000,113.898,114.353,112.368,113.167,637105.43993942,0
+CBOE.US,D,20200123,000000,112.852,114.362,112.289,114.016,440717.39769806,0
+CBOE.US,D,20200124,000000,114.382,114.649,113.316,114.195,431042.451425,0
+CBOE.US,D,20200127,000000,113.671,115.922,113.484,114.125,704189.05055896,0
+CBOE.US,D,20200128,000000,114.47,116.466,114.323,115.538,675593.57925283,0
+CBOE.US,D,20200129,000000,115.291,116.969,114.737,115.824,405722.93272441,0
+CBOE.US,D,20200130,000000,115.538,117.523,115.508,117.403,430320.42539478,0
+CBOE.US,D,20200131,000000,116.742,118.391,116.535,117.443,566547.39550547,0
+CBOE.US,D,20200203,000000,118.204,118.925,116.366,118.065,556352.95504797,0
+CBOE.US,D,20200204,000000,117.236,118.984,116.426,116.742,872376.55859346,0
+CBOE.US,D,20200205,000000,117.176,118.381,116.712,117.977,1189863.4547248,0
+CBOE.US,D,20200206,000000,118.154,121.926,116.999,121.926,1040213.6865348,0
+CBOE.US,D,20200207,000000,119.142,121.305,116.298,116.812,903012.53824586,0
+CBOE.US,D,20200210,000000,116.308,118.017,115.655,117.897,552054.21662123,0
+CBOE.US,D,20200211,000000,117.61,118.826,116.85,117.533,442861.19728567,0
+CBOE.US,D,20200212,000000,117.156,118.055,116.081,117.74,373757.33150445,0
+CBOE.US,D,20200213,000000,117.097,118.5,116.792,118.471,347780.5969643,0
+CBOE.US,D,20200214,000000,118.588,119.892,117.837,119.744,390160.38569443,0
+CBOE.US,D,20200218,000000,117.226,119.586,116.002,117.75,863594.77776031,0
+CBOE.US,D,20200219,000000,118.371,118.974,114.51,114.797,606156.54858529,0
+CBOE.US,D,20200220,000000,114.432,117.069,114.263,117.069,678739.91147708,0
+CBOE.US,D,20200221,000000,116.495,118.727,114.817,116.87,2496366.0120953,0
+CBOE.US,D,20200224,000000,115.024,118.471,114.323,116.288,868303.64317476,0
+CBOE.US,D,20200225,000000,116.86,116.86,114.52,116.386,738160.72971141,0
+CBOE.US,D,20200226,000000,118.134,119.3,116.595,118.017,903425.70321126,0
+CBOE.US,D,20200227,000000,114.707,120.268,114.056,115.568,1494445.0216427,0
+CBOE.US,D,20200228,000000,117.335,117.335,106.936,108.99,2008572.1121633,0
+CBOE.US,D,20200302,000000,107.479,112.99,107.479,112.99,1289645.8318459,0
+CBOE.US,D,20200303,000000,112.802,114.185,111.045,112.052,1243517.1786504,0
+CBOE.US,D,20200304,000000,112.348,114.451,109.938,113.384,1372310.2173616,0
+CBOE.US,D,20200305,000000,110.828,115.775,110.621,110.857,1661879.1112109,0
+CBOE.US,D,20200306,000000,109.938,113.859,109.059,111.636,1465818.1579005,0
+CBOE.US,D,20200309,000000,107.114,111.617,105.287,106.857,1441376.6147514,0
+CBOE.US,D,20200310,000000,106.897,109.415,104.053,106.028,1465144.7395133,0
+CBOE.US,D,20200311,000000,107.074,107.074,100.873,101.673,1420535.0751611,0
+CBOE.US,D,20200312,000000,94.6182,97.5185,86.2541,89.3608,1940562.9310085,0
+CBOE.US,D,20200313,000000,91.1936,95.2028,87.2969,90.6326,1790177.9722184,0
+CBOE.US,D,20200316,000000,87.9555,87.9555,78.4044,79.0641,1670416.8411699,0
+CBOE.US,D,20200317,000000,80.7557,87.5744,77.1336,84.6474,1991476.3990608,0
+CBOE.US,D,20200318,000000,82.7623,83.1563,70.862,72.515,1939105.7143781,0
+CBOE.US,D,20200319,000000,72.5624,85.9856,68.8435,79.2645,1747967.2975795,0
+CBOE.US,D,20200320,000000,79.5895,80.412,75.1319,76.1855,1841546.1242645,0
+CBOE.US,D,20200323,000000,76.6744,76.9034,69.916,73.1756,1549522.5444442,0
+CBOE.US,D,20200324,000000,75.2997,77.9739,71.8071,74.7131,1999302.2295819,0
+CBOE.US,D,20200325,000000,74.3884,79.8679,73.4433,76.4828,1283288.3572068,0
+CBOE.US,D,20200326,000000,75.5832,87.0085,75.4696,86.8268,1471389.808978,0
+CBOE.US,D,20200327,000000,83.2876,90.7166,83.1859,86.894,1293670.1396216,0
+CBOE.US,D,20200330,000000,88.0987,91.2133,84.9161,88.9401,822104.10383316,0
+CBOE.US,D,20200331,000000,86.819,89.8673,83.9256,85.3258,1064349.4065968,0
+CBOE.US,D,20200401,000000,82.6014,86.2492,81.1863,84.3027,1045713.438807,0
+CBOE.US,D,20200402,000000,81.9703,88.7959,81.9703,88.308,1076958.026656,0
+CBOE.US,D,20200403,000000,89.3212,89.3212,85.3732,85.6794,1229033.1136992,0
+CBOE.US,D,20200406,000000,89.9621,92.9553,86.2541,90.7166,1017164.5498254,0
+CBOE.US,D,20200407,000000,93.0599,93.0599,86.9997,89.3884,1444838.896655,0
+CBOE.US,D,20200408,000000,89.9325,91.4918,88.0513,91.4918,827617.02067538,0
+CBOE.US,D,20200409,000000,91.6923,92.4013,88.6627,89.3124,1567243.0682911,0
+CBOE.US,D,20200413,000000,88.7584,90.366,87.3996,89.2087,2406779.0880907,0
+CBOE.US,D,20200414,000000,90.3562,96.1538,90.3562,96.0945,1654692.2686633,0
+CBOE.US,D,20200415,000000,93.9684,96.8144,93.2693,93.7778,1158771.7784194,0
+CBOE.US,D,20200416,000000,93.7294,95.1258,93.3849,93.6347,1173026.9823848,0
+CBOE.US,D,20200417,000000,93.9013,97.7536,93.9013,97.5185,1158572.2845513,0
+CBOE.US,D,20200420,000000,97.3308,99.7971,95.9602,98.4338,1153216.3298895,0
+CBOE.US,D,20200421,000000,96.8539,98.0014,95.7301,95.979,1341579.0477417,0
+CBOE.US,D,20200422,000000,96.2959,98.0507,95.0478,95.7944,865325.41238252,0
+CBOE.US,D,20200423,000000,94.8384,95.7489,93.137,94.6923,1011178.7211233,0
+CBOE.US,D,20200424,000000,95.4902,96.3424,92.1346,92.2758,759941.00440693,0
+CBOE.US,D,20200427,000000,93.7483,94.1106,92.7933,92.8683,673208.76676873,0
+CBOE.US,D,20200428,000000,94.4187,94.6232,92.2561,94.1699,858921.35541885,0
+CBOE.US,D,20200429,000000,94.7249,96.2772,94.5788,94.9539,673974.33714579,0
+CBOE.US,D,20200430,000000,94.9441,95.0103,92.19,95.0103,571803.09690355,0
+CBOE.US,D,20200501,000000,94.6379,95.3441,89.2364,89.8773,1002709.8519919,0
+CBOE.US,D,20200504,000000,87.9842,90.7749,87.9842,90.2979,1603168.167096,0
+CBOE.US,D,20200505,000000,90.45,95.3538,89.6748,94.5885,664648.7583067,0
+CBOE.US,D,20200506,000000,96.1616,96.21,93.0698,93.1952,937229.2809317,0
+CBOE.US,D,20200507,000000,94.2844,96.4688,93.9971,95.0872,709727.2838819,0
+CBOE.US,D,20200508,000000,96.0263,97.793,94.4859,95.7756,525551.91194127,0
+CBOE.US,D,20200511,000000,95.5642,96.5647,94.6576,95.4902,938424.21882182,0
+CBOE.US,D,20200512,000000,95.4991,97.0671,93.4894,93.5961,602540.34247883,0
+CBOE.US,D,20200513,000000,93.768,95.5079,92.2897,93.7483,1009345.807919,0
+CBOE.US,D,20200514,000000,93.3472,95.1732,91.6369,94.9737,451627.7882304,0
+CBOE.US,D,20200515,000000,93.3759,96.0452,93.0125,95.4902,650207.22504313,0
+CBOE.US,D,20200518,000000,97.1758,99.6677,96.6139,98.2473,444731.57888149,0
+CBOE.US,D,20200519,000000,96.8539,98.4635,94.5788,94.5885,658298.37228217,0
+CBOE.US,D,20200520,000000,94.8473,97.0771,94.8473,96.0747,391667.22262706,0
+CBOE.US,D,20200521,000000,95.5267,97.4681,91.5491,93.6722,848258.05373837,0
+CBOE.US,D,20200522,000000,93.6347,95.2127,92.2561,94.9441,443083.98231603,0
+CBOE.US,D,20200526,000000,96.2959,98.0014,96.0263,96.9506,590705.39407049,0
+CBOE.US,D,20200527,000000,98.5129,98.7795,96.6811,98.1584,879563.40114108,0
+CBOE.US,D,20200528,000000,98.8092,99.1449,97.9224,98.4635,636505.9456759,0
+CBOE.US,D,20200529,000000,98.5623,102.137,98.3845,102.137,966789.81648299,0
+CBOE.US,D,20200601,000000,102.276,102.768,99.6876,100.814,556850.17072937,0
+CBOE.US,D,20200602,000000,100.734,100.734,97.7733,98.503,547483.0728619,0
+CBOE.US,D,20200603,000000,99.1251,100.507,97.8937,99.7772,944943.71893759,0
+CBOE.US,D,20200604,000000,99.7772,99.7772,96.5744,96.9231,653247.22804834,0
+CBOE.US,D,20200605,000000,98.0112,98.3351,93.7324,93.8667,2105481.5750522,0
+CBOE.US,D,20200608,000000,94.0218,99.3914,94.0218,99.2238,1220798.1688497,0
+CBOE.US,D,20200609,000000,98.819,98.9769,96.9329,98.8585,609082.12109763,0
+CBOE.US,D,20200610,000000,99.3815,99.5898,95.6234,97.2529,1138445.6823766,0
+CBOE.US,D,20200611,000000,97.1659,97.2429,92.7439,93.0609,1325432.1963366,0
+CBOE.US,D,20200612,000000,94.9816,95.8535,93.3404,95.8438,901815.57503728,0
+CBOE.US,D,20200615,000000,94.2716,97.4296,93.3108,96.9902,593714.0046396,0
+CBOE.US,D,20200616,000000,98.6413,99.0757,96.0945,97.3308,623306.94528621,0
+CBOE.US,D,20200617,000000,98.1782,98.6808,95.8535,96.9329,608562.6269132,0
+CBOE.US,D,20200618,000000,96.2486,98.1298,95.8921,96.1805,412189.77456027,0
+CBOE.US,D,20200619,000000,98.3253,98.3351,94.6943,94.7407,897040.88677294,0
+CBOE.US,D,20200622,000000,94.6152,96.2199,94.1155,95.9879,608509.96863329,0
+CBOE.US,D,20200623,000000,93.925,94.5096,91.7949,91.873,1084303.8567026,0
+CBOE.US,D,20200624,000000,90.9309,92.3332,89.8486,89.9523,927437.87884731,0
+CBOE.US,D,20200625,000000,90.0106,91.3743,89.2432,91.2281,803458.00945113,0
+CBOE.US,D,20200626,000000,90.2021,90.3088,87.5418,87.7956,1420720.3917999,0
+CBOE.US,D,20200629,000000,89.0419,90.0885,87.5507,89.0419,898763.42012132,0
+CBOE.US,D,20200630,000000,88.2271,89.5888,87.1705,89.4931,1092769.6878562,0
+CBOE.US,D,20200701,000000,89.6551,93.4372,89.3055,92.5435,1123570.730963,0
+CBOE.US,D,20200702,000000,93.8203,93.8203,90.3947,91.2281,685998.65282994,0
+CBOE.US,D,20200706,000000,92.5731,92.6965,90.9881,91.1442,563760.55730749,0
+CBOE.US,D,20200707,000000,89.3391,90.6446,88.8255,89.9039,615838.58347295,0
+CBOE.US,D,20200708,000000,89.5701,90.0056,88.5422,89.2334,812069.66353383,0
+CBOE.US,D,20200709,000000,89.2057,89.3005,86.03,86.5286,1144040.6246163,0
+CBOE.US,D,20200710,000000,86.6818,88.1096,86.4604,87.833,863951.23380889,0
+CBOE.US,D,20200713,000000,88.7357,89.972,87.3354,87.7758,528775.20626691,0
+CBOE.US,D,20200714,000000,88.0355,88.3594,86.3261,86.9306,735881.23378712,0
+CBOE.US,D,20200715,000000,88.149,90.3088,87.6208,90.2218,641567.21650202,0
+CBOE.US,D,20200716,000000,90.6446,90.6446,88.0918,89.1367,394359.88351674,0
+CBOE.US,D,20200717,000000,89.4931,89.9819,88.3417,88.8966,427477.89093921,0
+CBOE.US,D,20200720,000000,88.9164,91.076,88.2735,89.5306,702599.17556956,0
+CBOE.US,D,20200721,000000,91.1442,91.162,88.9756,89.3391,713216.90758474,0
+CBOE.US,D,20200722,000000,89.7508,89.7508,87.2179,87.9288,872209.46982069,0
+CBOE.US,D,20200723,000000,87.7758,89.0221,86.897,87.5072,904741.14754962,0
+CBOE.US,D,20200724,000000,86.7785,87.4391,85.3475,85.8275,753065.04824259,0
+CBOE.US,D,20200727,000000,85.713,86.346,83.6786,83.7833,804490.92186463,0
+CBOE.US,D,20200728,000000,84.2159,85.8275,83.7557,83.8801,728419.96058846,0
+CBOE.US,D,20200729,000000,84.0816,85.866,83.2195,85.5213,594047.16952592,0
+CBOE.US,D,20200730,000000,84.2356,85.7031,83.3617,83.3617,950339.16730925,0
+CBOE.US,D,20200731,000000,83.8417,84.3117,82.0651,84.1389,1161250.7682117,0
+CBOE.US,D,20200803,000000,83.3913,84.7056,81.6928,82.8245,899425.69925704,0
+CBOE.US,D,20200804,000000,83.6017,84.6178,82.1046,82.1046,909346.72172273,0
+CBOE.US,D,20200805,000000,82.8432,84.3878,81.7897,83.1513,1109444.1347197,0
+CBOE.US,D,20200806,000000,83.025,84.6771,81.5497,81.5497,971379.18810844,0
+CBOE.US,D,20200807,000000,81.7027,84.8014,81.5497,84.4855,920870.78374779,0
+CBOE.US,D,20200810,000000,84.3404,84.3689,82.0651,82.0651,1108844.6404561,0
+CBOE.US,D,20200811,000000,82.9607,85.2991,82.8432,85.2143,915153.30974133,0
+CBOE.US,D,20200812,000000,84.9259,85.9282,83.2936,83.2936,783528.87582607,0
+CBOE.US,D,20200813,000000,83.5247,83.967,82.6428,82.7376,413902.18131636,0
+CBOE.US,D,20200814,000000,82.6141,84.6771,82.5777,84.6771,643127.72437378,0
+CBOE.US,D,20200817,000000,85.0039,86.5898,84.4371,86.1721,806761.30385585,0
+CBOE.US,D,20200818,000000,86.3163,87.0175,85.5363,86.5187,750318.71641377,0
+CBOE.US,D,20200819,000000,87.0767,87.3067,85.2991,85.4058,813748.65253537,0
+CBOE.US,D,20200820,000000,85.0593,86.6382,84.9842,85.9806,578220.31843719,0
+CBOE.US,D,20200821,000000,85.4345,88.628,85.3959,87.9191,1195911.0556398,0
+CBOE.US,D,20200824,000000,88.7357,89.5109,87.8233,88.9263,747712.13155854,0
+CBOE.US,D,20200825,000000,89.109,89.186,86.4556,86.9207,1111579.8330334,0
+CBOE.US,D,20200826,000000,86.4032,90.4421,85.9629,87.527,934797.88612308,0
+CBOE.US,D,20200827,000000,87.3057,89.5503,87.3057,89.0675,712807.79325626,0
+CBOE.US,D,20200828,000000,89.9542,89.9542,88.1225,88.4315,663051.79470271,0
+CBOE.US,D,20200831,000000,89.1741,89.3232,86.6965,88.4711,919734.58009295,0
+CBOE.US,D,20200901,000000,87.9011,87.9011,85.0306,86.814,764596.19888226,0
+CBOE.US,D,20200902,000000,86.4753,87.844,84.8261,85.2715,854585.14860064,0
+CBOE.US,D,20200903,000000,85.7425,87.1932,85.3959,86.5533,900954.81469271,0
+CBOE.US,D,20200904,000000,86.3697,88.8265,85.8512,87.7383,1006540.7418549,0
+CBOE.US,D,20200908,000000,87.0826,87.449,84.5003,86.4269,1073129.1621114,0
+CBOE.US,D,20200909,000000,86.7646,88.1669,85.9549,86.6965,769179.49455232,0
+CBOE.US,D,20200910,000000,86.7746,87.5172,83.9216,83.9413,1076134.7347029,0
+CBOE.US,D,20200911,000000,84.4805,85.6843,84.1329,85.6369,984645.02400724,0
+CBOE.US,D,20200914,000000,86.1958,87.2563,85.4245,86.6865,663779.8966883,0
+CBOE.US,D,20200915,000000,86.1958,87.5921,85.7919,86.3697,567242.07973651,0
+CBOE.US,D,20200916,000000,86.4556,87.8064,86.4082,87.286,776710.64123777,0
+CBOE.US,D,20200917,000000,86.8041,88.152,85.5313,85.7238,609359.58972635,0
+CBOE.US,D,20200918,000000,85.5026,87.5655,84.4588,87.5655,1709372.829047,0
+CBOE.US,D,20200921,000000,87.0303,87.5655,85.9154,86.7449,1166806.2167416,0
+CBOE.US,D,20200922,000000,86.3884,87.3344,85.7425,86.5908,931769.02236939,0
+CBOE.US,D,20200923,000000,85.8581,88.3357,84.8261,85.8492,1735490.3232201,0
+CBOE.US,D,20200924,000000,85.232,86.8239,84.8548,86.0694,595737.29777897,0
+CBOE.US,D,20200925,000000,85.4245,86.4851,85.1451,86.4556,469042.48899006,0
+CBOE.US,D,20200928,000000,87.208,88.2597,85.628,85.7821,539298.7609738,0
+CBOE.US,D,20200929,000000,86.0329,87.2959,80.7597,83.7488,1379136.5532238,0
+CBOE.US,D,20200930,000000,84.5102,85.7041,83.5257,84.5675,912169.00299372,0
+CBOE.US,D,20201001,000000,85.2982,85.7377,84.0085,85.3861,636207.21120337,0
+CBOE.US,D,20201002,000000,84.1329,85.0473,83.6422,84.3254,568500.81515805,0
+CBOE.US,D,20201005,000000,86.0033,86.1337,84.5576,84.6534,781692.92464405,0
+CBOE.US,D,20201006,000000,84.9625,85.4917,83.1987,83.7004,683636.11884888,0
+CBOE.US,D,20201007,000000,84.5852,84.8164,81.2998,81.8192,949376.12838255,0
+CBOE.US,D,20201008,000000,82.7731,83.2551,81.7817,81.9556,1044926.6025861,0
+CBOE.US,D,20201009,000000,82.7821,82.7821,81.7136,82.2725,798981.04300009,0
+CBOE.US,D,20201012,000000,82.3101,82.5124,80.9907,81.4252,746443.26954471,0
+CBOE.US,D,20201013,000000,81.1743,81.4065,80.6728,81.1646,895244.42930085,0
+CBOE.US,D,20201014,000000,81.3195,81.7817,80.7991,81.521,1282872.1542637,0
+CBOE.US,D,20201015,000000,80.5582,81.4341,80.5582,80.7202,1158985.4495166,0
+CBOE.US,D,20201016,000000,82.2162,82.2162,80.5582,80.8663,1384028.7099587,0
+CBOE.US,D,20201019,000000,81.2998,81.2998,79.0059,79.0256,759894.4220824,0
+CBOE.US,D,20201020,000000,79.0543,79.1777,78.0706,78.7748,1487208.5587928,0
+CBOE.US,D,20201021,000000,78.3402,78.8122,77.2037,77.2037,1084325.1225464,0
+CBOE.US,D,20201022,000000,77.5305,78.5713,77.0091,77.8208,1327970.9330235,0
+CBOE.US,D,20201023,000000,78.287,79.1313,77.5898,78.7648,2020972.1244214,0
+CBOE.US,D,20201026,000000,78.0706,78.7451,76.9144,77.7092,695146.00364474,0
+CBOE.US,D,20201027,000000,77.5602,79.0157,77.3587,78.36,758043.28101193,0
+CBOE.US,D,20201028,000000,77.2214,77.8011,75.2178,75.6317,1038455.7101133,0
+CBOE.US,D,20201029,000000,75.3995,76.8373,74.8237,76.3553,707223.99026802,0
+CBOE.US,D,20201030,000000,77.1079,80.1632,76.9241,78.3502,1205849.2933124,0
+CBOE.US,D,20201102,000000,79.0344,81.8104,79.0296,80.3568,859063.12771091,0
+CBOE.US,D,20201103,000000,81.9269,83.6708,81.5408,83.6027,1072439.5411765,0
+CBOE.US,D,20201104,000000,82.8315,85.242,82.8315,83.8534,1088250.1897176,0
+CBOE.US,D,20201105,000000,84.3157,84.9723,79.5164,80.0467,1104768.6870597,0
+CBOE.US,D,20201106,000000,80.2876,81.9653,79.5648,81.5882,662440.14852844,0
+CBOE.US,D,20201109,000000,84.5289,86.418,83.6225,84.0461,1062398.0122627,0
+CBOE.US,D,20201110,000000,83.9513,84.8014,82.3101,82.9292,924917.37002655,0
+CBOE.US,D,20201111,000000,83.3913,85.0573,82.1876,84.8844,799587.62587822,0
+CBOE.US,D,20201112,000000,84.4805,84.7807,82.0789,83.0624,471884.01078641,0
+CBOE.US,D,20201113,000000,83.9789,84.7887,83.5631,84.4805,477139.71218448,0
+CBOE.US,D,20201116,000000,85.1352,86.3024,84.0945,85.0395,656353.05390343,0
+CBOE.US,D,20201117,000000,84.7413,84.7413,83.3419,83.6609,556337.76515954,0
+CBOE.US,D,20201118,000000,84.0461,85.5787,83.4012,85.4532,723087.29708899,0
+CBOE.US,D,20201119,000000,85.6843,87.5655,84.2969,86.659,757332.39423324,0
+CBOE.US,D,20201120,000000,86.3785,87.449,85.4926,86.6865,925486.48451319,0
+CBOE.US,D,20201123,000000,86.8318,89.2412,86.3024,89.2412,801214.96925909,0
+CBOE.US,D,20201124,000000,89.3855,91.1027,87.844,88.6922,1515804.030099,0
+CBOE.US,D,20201125,000000,88.2301,88.6143,86.2344,88.4908,953397.39818057,0
+CBOE.US,D,20201127,000000,88.8858,89.7389,88.2775,88.7989,468671.85571228,0
+CBOE.US,D,20201130,000000,88.7129,88.8235,86.0881,88.4216,1025570.6340847,0
+CBOE.US,D,20201201,000000,88.7989,90.4835,88.4661,90.4835,875438.84010171,0
+CBOE.US,D,20201202,000000,89.8456,90.7847,89.2838,90.7552,888354.2959073,0
+CBOE.US,D,20201203,000000,90.4638,90.5922,88.2094,90.2318,894569.99825439,0
+CBOE.US,D,20201204,000000,90.2515,91.0168,88.8581,90.2031,1069257.7658794,0
+CBOE.US,D,20201207,000000,89.3716,90.7946,89.1623,90.5527,559027.38807154,0
+CBOE.US,D,20201208,000000,89.9612,90.368,88.4612,88.4612,667279.64698343,0
+CBOE.US,D,20201209,000000,88.8671,89.4289,85.1007,86.0596,1145837.0820884,0
+CBOE.US,D,20201210,000000,85.1392,86.2334,83.8713,84.1813,921049.01177208,0
+CBOE.US,D,20201211,000000,83.5306,84.1418,81.9644,83.2432,1023055.18856,0
+CBOE.US,D,20201214,000000,83.7073,86.1652,83.0003,85.4492,900616.58651025,0
+CBOE.US,D,20201215,000000,85.9913,88.2341,85.4986,87.8984,898630.76176234,0
+CBOE.US,D,20201216,000000,88.4612,88.9352,87.1615,87.5616,554488.64940754,0
+CBOE.US,D,20201217,000000,87.849,89.187,86.3203,86.6975,901280.89096442,0
+CBOE.US,D,20201218,000000,87.0382,88.2676,85.9035,87.8984,2021876.4291129,0
+CBOE.US,D,20201221,000000,87.2999,87.7442,86.2532,87.3947,675628.00966662,0
+CBOE.US,D,20201222,000000,87.5023,88.2192,87.1044,87.8311,552581.81207949,0
+CBOE.US,D,20201223,000000,88.3821,88.8907,88.1699,88.2094,516853.16916488,0
+CBOE.US,D,20201224,000000,88.0632,89.187,88.0355,89.1277,207723.74964984,0
+CBOE.US,D,20201228,000000,89.2452,90.7769,89.1474,90.3403,475174.14062115,0
+CBOE.US,D,20201229,000000,90.7354,90.9674,88.2805,88.7515,532843.05838946,0
+CBOE.US,D,20201230,000000,89.0506,89.9513,88.7515,89.6797,430654.60294032,0
+CBOE.US,D,20201231,000000,89.1574,90.1734,88.15,90.1636,565583.34391954,0
+CBOE.US,D,20210104,000000,89.9414,91.0562,89.5938,89.6708,741101.49211217,0
+CBOE.US,D,20210105,000000,90.2031,90.8243,89.1187,89.6135,623065.93238973,0
+CBOE.US,D,20210106,000000,90.6297,92.4408,89.419,92.4408,949816.63514713,0
+CBOE.US,D,20210107,000000,92.3835,93.8726,92.2946,93.7186,719036.66017333,0
+CBOE.US,D,20210108,000000,93.7186,96.0175,93.6505,95.6748,734282.24486465,0
+CBOE.US,D,20210111,000000,95.577,96.7956,93.9803,96.6328,772829.11841334,0
+CBOE.US,D,20210112,000000,96.8243,98.3747,96.3908,97.8227,745188.58476008,0
+CBOE.US,D,20210113,000000,97.6271,98.2957,94.1145,94.2904,1166081.1527337,0
+CBOE.US,D,20210114,000000,94.5323,94.5885,91.7327,92.7391,911998.87624326,0
+CBOE.US,D,20210115,000000,93.0797,93.6525,92.3341,93.5438,597866.92013738,0
+CBOE.US,D,20210119,000000,93.7285,95.4428,93.4183,94.3566,712814.88187087,0
+CBOE.US,D,20210120,000000,94.3002,95.3054,94.1343,94.4059,753830.61861965,0
+CBOE.US,D,20210121,000000,94.2034,94.3566,91.8799,93.0304,566129.16724393,0
+CBOE.US,D,20210122,000000,92.9632,92.9632,91.9184,92.179,495494.16070858,0
+CBOE.US,D,20210125,000000,92.1703,92.8378,90.6297,92.5563,477756.42165489,0
+CBOE.US,D,20210126,000000,92.0626,93.5833,91.3318,92.6917,653626.97525918,0
+CBOE.US,D,20210127,000000,92.2077,92.5365,88.15,88.6537,1119586.9295564,0
+CBOE.US,D,20210128,000000,88.6063,91.3269,88.1797,89.584,667066.98854535,0
+CBOE.US,D,20210129,000000,89.5454,89.8072,87.3047,88.8187,654633.55853273,0
+CBOE.US,D,20210201,000000,89.2156,91.9451,88.9835,91.9371,705556.140518,0
+CBOE.US,D,20210202,000000,92.9346,95.5277,92.9346,94.396,942904.22325055,0
+CBOE.US,D,20210203,000000,92.9917,95.0537,91.8008,92.3242,666900.91243181,0
+CBOE.US,D,20210204,000000,92.0132,93.611,91.2686,92.102,716214.37890233,0
+CBOE.US,D,20210205,000000,90.1271,91.154,86.2629,86.7172,1770876.6873152,0
+CBOE.US,D,20210208,000000,88.0158,89.4091,86.1277,89.0903,1304867.1127158,0
+CBOE.US,D,20210209,000000,89.4971,89.9513,88.1945,89.2156,752680.2377356,0
+CBOE.US,D,20210210,000000,89.0803,89.5256,87.1281,87.4243,715243.23870181,0
+CBOE.US,D,20210211,000000,87.5714,87.5714,85.1876,85.2073,705885.25476739,0
+CBOE.US,D,20210212,000000,85.2073,86.6401,84.2396,86.5543,837631.20779013,0
+CBOE.US,D,20210216,000000,87.7255,93.8923,87.2801,93.767,1850038.2845581,0
+CBOE.US,D,20210217,000000,93.3789,94.1145,92.2452,92.972,905979.62978658,0
+CBOE.US,D,20210218,000000,92.4022,97.9421,92.0626,96.4293,1589125.6215687,0
+CBOE.US,D,20210219,000000,96.9428,97.5185,93.0698,93.1666,1252826.5549418,0
+CBOE.US,D,20210222,000000,93.1083,94.3763,92.2452,93.0599,787404.32269513,0
+CBOE.US,D,20210223,000000,92.6738,94.7269,91.4157,94.4158,895902.65779964,0
+CBOE.US,D,20210224,000000,94.8315,99.0066,94.5698,97.1946,1126163.138589,0
+CBOE.US,D,20210225,000000,97.2133,98.7499,97,97.2332,710733.86715544,0
+CBOE.US,D,20210226,000000,96.4944,97.7733,94.4533,96.2229,1008987.3265519,0
+CBOE.US,D,20210301,000000,97.3013,99.5104,95.6097,97.5481,914695.58776986,0
+CBOE.US,D,20210302,000000,97.2913,98.4043,94.8019,94.9194,872271.24203365,0
+CBOE.US,D,20210303,000000,95.5504,96.2604,93.3632,93.3632,747305.04254851,0
+CBOE.US,D,20210304,000000,94.7634,97.2816,94.3447,95.503,744643.77409492,0
+CBOE.US,D,20210305,000000,94.8898,103.915,94.8898,101.742,1820407.87552,0
+CBOE.US,D,20210308,000000,102.976,103.953,100.458,102.463,704240.69617963,0
+CBOE.US,D,20210309,000000,102.443,103.559,99.8071,100.883,697847.77846749,0
+CBOE.US,D,20210310,000000,103.175,103.175,99.4708,100.636,453859.68917093,0
+CBOE.US,D,20210311,000000,100.34,100.883,98.582,99.8171,382408.47929707,0
+CBOE.US,D,20210312,000000,101.169,101.446,100.034,101.446,501611.63511047,0
+CBOE.US,D,20210315,000000,100.844,102.097,100.014,101.9,387963.92782691,0
+CBOE.US,D,20210316,000000,101.841,102.434,99.7573,100.34,394318.36448835,0
+CBOE.US,D,20210317,000000,100.724,102.216,100.182,100.923,531856.72830049,0
+CBOE.US,D,20210318,000000,100.863,102.206,99.57,99.57,492095.67633634,0
+CBOE.US,D,20210319,000000,99.9943,100.666,98.7006,99.2436,1569505.3490084,0
+CBOE.US,D,20210322,000000,98.3944,98.661,96.9803,98.1979,616056.30520718,0
+CBOE.US,D,20210323,000000,97.5679,99.135,96.9032,98.8289,539301.79895149,0
+CBOE.US,D,20210324,000000,99.1746,100.814,98.9078,100.211,506253.66501581,0
+CBOE.US,D,20210325,000000,100.379,100.597,95.9009,96.213,1015045.0540593,0
+CBOE.US,D,20210326,000000,96.5427,97.087,93.606,95.0161,1014193.4076478,0
+CBOE.US,D,20210329,000000,95.3658,96.611,94.394,96.4175,624396.56661652,0
+CBOE.US,D,20210330,000000,96.056,96.9704,94.0247,94.5106,550080.54378407,0
+CBOE.US,D,20210331,000000,94.0721,96.4461,93.772,95.9602,667711.03981494,0
+CBOE.US,D,20210401,000000,96.4659,98.7104,95.3855,98.0804,608709.46250139,0
+CBOE.US,D,20210405,000000,98.0606,99.056,97.4,98.6906,398648.49535121,0
+CBOE.US,D,20210406,000000,98.819,99.0659,97.0771,97.0771,345538.56943148,0
+CBOE.US,D,20210407,000000,96.6011,98.0606,96.2989,97.4869,443537.65365059,0
+CBOE.US,D,20210408,000000,97.2726,98.6808,96.0659,96.611,385741.14081944,0
+CBOE.US,D,20210409,000000,97.2726,98.3154,96.8144,97.321,523458.74531509,0
+CBOE.US,D,20210412,000000,97.2332,98.7993,96.8638,98.6117,386171.52099173,0
+CBOE.US,D,20210413,000000,97.9036,99.6487,97.7052,98.1979,383742.15150156,0
+CBOE.US,D,20210414,000000,98.7104,100.103,97.9125,99.0363,513505.31775408,0
+CBOE.US,D,20210415,000000,98.6413,101.792,98.6413,100.646,549211.68216566,0
+CBOE.US,D,20210416,000000,101.475,101.86,100.449,101.821,375891.00449978,0
+CBOE.US,D,20210419,000000,101.258,102.443,99.8171,100.834,408377.1125634,0
+CBOE.US,D,20210420,000000,101.011,102.581,100.834,101.387,446531.07433127,0
+CBOE.US,D,20210421,000000,101.495,102.571,100.37,102.087,420951.30220884,0
+CBOE.US,D,20210422,000000,101.85,102.72,100.943,101.406,345356.29077027,0
+CBOE.US,D,20210423,000000,101.406,102.304,100.705,101.475,443989.29966669,0
+CBOE.US,D,20210426,000000,101.011,102.611,100.676,102.039,538600.02610584,0
+CBOE.US,D,20210427,000000,102.384,102.778,101.061,101.1,326987.66501697,0
+CBOE.US,D,20210428,000000,101.525,101.565,98.7993,99.8659,409987.24073737,0
+CBOE.US,D,20210429,000000,100.27,100.744,97.7536,100.488,545105.3489924,0
+CBOE.US,D,20210430,000000,100.686,104.783,99.2139,101.475,818819.03729456,0
+CBOE.US,D,20210503,000000,102.868,106.205,101.91,103.806,654331.78608251,0
+CBOE.US,D,20210504,000000,103.213,105.267,102.434,104.922,577349.43150032,0
+CBOE.US,D,20210505,000000,105.524,106.689,105.169,106.6,415529.52469723,0
+CBOE.US,D,20210506,000000,106.325,107.479,104.172,104.27,493000.993687,0
+CBOE.US,D,20210507,000000,101.9,105.594,101.9,105.11,428622.19586788,0
+CBOE.US,D,20210510,000000,105.149,108.487,105.11,107.568,449799.93832221,0
+CBOE.US,D,20210511,000000,107.667,107.875,106.018,106.502,799206.86600815,0
+CBOE.US,D,20210512,000000,105.968,108.822,105.377,108.092,695597.64966084,0
+CBOE.US,D,20210513,000000,108.901,113.177,108.407,110.521,851575.5253723,0
+CBOE.US,D,20210514,000000,110.334,112.249,109.513,110.688,572248.66696427,0
+CBOE.US,D,20210517,000000,110.808,110.808,108.941,109.513,325474.75212896,0
+CBOE.US,D,20210518,000000,109.257,109.257,106.867,106.867,572064.3629846,0
+CBOE.US,D,20210519,000000,106.393,109.928,105.287,108.516,743740.48206273,0
+CBOE.US,D,20210520,000000,107.47,110.284,107.47,108.694,279011.92138784,0
+CBOE.US,D,20210521,000000,108.309,109.79,107.568,108.329,361591.24352825,0
+CBOE.US,D,20210524,000000,109.464,109.523,106.966,107.016,465242.99156317,0
+CBOE.US,D,20210525,000000,108.052,108.546,106.038,106.729,498555.42955759,0
+CBOE.US,D,20210526,000000,107.055,108.674,106.65,107.41,452205.00399088,0
+CBOE.US,D,20210527,000000,107.805,108.299,106.759,107.588,563094.22753487,0
+CBOE.US,D,20210528,000000,107.529,109.376,106.808,108.635,546302.31220098,0
+CBOE.US,D,20210601,000000,109.76,110.421,107.44,107.983,328435.76771431,0
+CBOE.US,D,20210602,000000,107.973,110.254,107.243,110.174,457286.52800159,0
+CBOE.US,D,20210603,000000,110.411,110.411,108.97,109.503,560675.99729621,0
+CBOE.US,D,20210604,000000,110.156,110.156,108.724,109.267,532569.64039765,0
+CBOE.US,D,20210607,000000,109,109.464,108.447,109.316,539158.00134098,0
+CBOE.US,D,20210608,000000,109.316,112.565,108.576,109.75,894821.13774316,0
+CBOE.US,D,20210609,000000,109.415,111.568,109.168,111.38,566104.86342243,0
+CBOE.US,D,20210610,000000,111.104,111.123,110.304,110.708,433555.87163117,0
+CBOE.US,D,20210611,000000,110.384,111.706,109.89,111.192,422254.59463646,0
+CBOE.US,D,20210614,000000,111.045,112.032,111.045,112.002,399642.926714,0
+CBOE.US,D,20210615,000000,112.239,113.227,111.489,111.815,484326.5547321,0
+CBOE.US,D,20210616,000000,112.476,114.006,111.429,113.543,549810.16376995,0
+CBOE.US,D,20210617,000000,112.862,114.649,112.862,114.56,754500.99902919,0
+CBOE.US,D,20210618,000000,113.454,113.938,110.708,110.708,1057159.5260715,0
+CBOE.US,D,20210621,000000,110.945,117.117,110.808,115.211,1091633.4842014,0
+CBOE.US,D,20210622,000000,115.962,117.117,114.51,117.107,507213.66596483,0
+CBOE.US,D,20210623,000000,116.485,117.019,115.814,115.853,689319.16244156,0
+CBOE.US,D,20210624,000000,116.535,118.588,116.022,118.234,898203.41956774,0
+CBOE.US,D,20210625,000000,118.204,118.855,116.623,118.855,1461613.596782,0
+CBOE.US,D,20210628,000000,119.339,119.339,116.475,116.535,420150.28875877,0
+CBOE.US,D,20210629,000000,116.179,118.055,115.399,117.088,400615.07957376,0
+CBOE.US,D,20210630,000000,117.413,117.413,116.031,116.199,538590.91217279,0
+CBOE.US,D,20210701,000000,116.949,117.67,115.538,115.665,436011.57026129,0
+CBOE.US,D,20210702,000000,118.007,118.007,114.432,115.172,507239.99510478,0
+CBOE.US,D,20210706,000000,114.807,115.863,111.795,114.56,752683.27571328,0
+CBOE.US,D,20210707,000000,114.422,115.201,113.157,114.412,484105.79502019,0
+CBOE.US,D,20210708,000000,113.167,114.175,112.516,113.464,561303.84601815,0
+CBOE.US,D,20210709,000000,114.195,116.022,113.503,115.952,462610.07756799,0
+CBOE.US,D,20210712,000000,116.071,116.466,114.106,115.409,371407.96209337,0
+CBOE.US,D,20210713,000000,115.321,115.321,113.484,113.572,346959.33032965,0
+CBOE.US,D,20210714,000000,113.572,114.243,113.118,113.434,335117.2933067,0
+CBOE.US,D,20210715,000000,112.634,114.333,112.634,114.333,507458.72949822,0
+CBOE.US,D,20210716,000000,114.273,114.934,112.763,113.839,498022.77080319,0
+CBOE.US,D,20210719,000000,111.913,113.631,111.548,112.792,539175.21654787,0
+CBOE.US,D,20210720,000000,112.042,114.135,111.716,112.792,570588.91848807,0
+CBOE.US,D,20210721,000000,112.703,115.626,112.703,115.468,499743.27883311,0
+CBOE.US,D,20210722,000000,115.478,115.488,113.266,114.215,355561.87047929,0
+CBOE.US,D,20210723,000000,114.876,117.61,114.876,117.316,801708.13430356,0
+CBOE.US,D,20210726,000000,117.393,118.124,115.122,115.191,366817.57780869,0
+CBOE.US,D,20210727,000000,115.636,115.636,112.812,112.812,515693.67434777,0
+CBOE.US,D,20210728,000000,113.651,114.432,112.348,114.006,482252.62863128,0
+CBOE.US,D,20210729,000000,113.938,114.59,112.792,113.177,547103.32565105,0
+CBOE.US,D,20210730,000000,113.661,117.117,113.187,115.636,898330.00197135,0
+CBOE.US,D,20210802,000000,116.149,118.214,115.548,117.79,402280.90400532,0
+CBOE.US,D,20210803,000000,117.059,119.951,116.832,119.497,625498.33985758,0
+CBOE.US,D,20210804,000000,119.616,121.886,119.468,120.455,692119.1652095,0
+CBOE.US,D,20210805,000000,121.196,121.245,116.87,118.104,504479.48604675,0
+CBOE.US,D,20210806,000000,118.104,120.524,118.037,119.882,653131.78489624,0
+CBOE.US,D,20210809,000000,119.537,121.038,118.124,118.144,632215.30852299,0
+CBOE.US,D,20210810,000000,118.075,119.349,116.712,119.349,391505.19715044,0
+CBOE.US,D,20210811,000000,119.3,121.966,119.003,121.966,553185.35697993,0
+CBOE.US,D,20210812,000000,122.006,125.245,120.396,123.832,980898.18486025,0
+CBOE.US,D,20210813,000000,123.773,124.524,122.263,123.951,421814.08787189,0
+CBOE.US,D,20210816,000000,123.477,123.655,122.075,122.737,383092.02427659,0
+CBOE.US,D,20210817,000000,122.747,124.375,119.635,121.137,579950.9530594,0
+CBOE.US,D,20210818,000000,121.383,135.673,119.132,119.695,6725346.3952004,0
+CBOE.US,D,20210819,000000,118.935,125.65,118.174,124.563,1470039.9342258,0
+CBOE.US,D,20210820,000000,124.573,126.923,123.694,126.646,921120.91057733,0
+CBOE.US,D,20210823,000000,126.983,127.298,123.033,123.338,533443.56531221,0
+CBOE.US,D,20210824,000000,122.707,123.754,121.334,122.587,461737.16531267,0
+CBOE.US,D,20210825,000000,123.338,123.338,121.62,122.597,404803.43814456,0
+CBOE.US,D,20210826,000000,122.046,122.864,121.64,122.103,311411.95341701,0
+CBOE.US,D,20210827,000000,121.789,123.003,121.649,122.39,282343.57025098,0
+CBOE.US,D,20210830,000000,122.143,123.211,121.107,121.512,307340.05065754,0
+CBOE.US,D,20210831,000000,122.46,123.852,119.833,123.605,868771.49173853,0
+CBOE.US,D,20210901,000000,123.023,125.096,122.5,124.721,572056.26171077,0
+CBOE.US,D,20210902,000000,125.303,125.303,122.263,125.225,349620.59878324,0
+CBOE.US,D,20210903,000000,125.403,125.748,123.398,123.704,489747.31958448,0
+CBOE.US,D,20210907,000000,124.435,124.553,120.9,120.9,438421.69922611,0
+CBOE.US,D,20210908,000000,121.314,123.448,120.119,122.44,412929.01579737,0
+CBOE.US,D,20210909,000000,123.061,123.487,121.611,121.779,373525.43254103,0
+CBOE.US,D,20210910,000000,122.075,124.781,122.065,123.595,476311.35693522,0
+CBOE.US,D,20210913,000000,123.527,123.961,120.672,121.886,385054.55786224,0
+CBOE.US,D,20210914,000000,123.061,123.061,120.969,121.719,629209.73593156,0
+CBOE.US,D,20210915,000000,120.978,122.717,120.978,121.334,516559.49798849,0
+CBOE.US,D,20210916,000000,120.978,122.253,120.593,121.215,377225.68936349,0
+CBOE.US,D,20210917,000000,121.077,121.393,118.718,121.117,894435.31457694,0
+CBOE.US,D,20210920,000000,120.336,121.492,118.895,119.29,504922.01812979,0
+CBOE.US,D,20210921,000000,120.524,122.056,120.188,121.374,434348.78380741,0
+CBOE.US,D,20210922,000000,122.075,122.864,120.613,121.482,381959.87125867,0
+CBOE.US,D,20210923,000000,123.043,123.161,120.593,121.344,564618.27967439,0
+CBOE.US,D,20210924,000000,121.275,124.741,121.275,123.299,426867.25742418,0
+CBOE.US,D,20210927,000000,122.51,123.348,120.228,121.107,352928.95648411,0
+CBOE.US,D,20210928,000000,120.228,121.295,119.3,120.218,322714.24307094,0
+CBOE.US,D,20210929,000000,120.495,122.844,119.764,122.647,305170.9345892,0
+CBOE.US,D,20210930,000000,123.161,123.832,120.84,121.354,580739.81459873,0
+CBOE.US,D,20211001,000000,121.886,122.924,120.248,120.949,325795.76510453,0
+CBOE.US,D,20211004,000000,121.127,122.934,119.695,120.919,377142.65130671,0
+CBOE.US,D,20211005,000000,120.771,123.28,118.401,118.401,699629.04605115,0
+CBOE.US,D,20211006,000000,118.055,120.593,116.712,119.23,778178.9971197,0
+CBOE.US,D,20211007,000000,121.611,123.457,120.682,122.48,450282.9767744,0
+CBOE.US,D,20211008,000000,122.273,124.079,121.374,123.812,406257.61679727,0
+CBOE.US,D,20211011,000000,123.171,126.281,122.263,122.617,324756.77673567,0
+CBOE.US,D,20211012,000000,122.587,124.959,121.64,122.667,364940.10759828,0
+CBOE.US,D,20211013,000000,122.824,123.161,120.978,122.43,252187.59107308,0
+CBOE.US,D,20211014,000000,122.597,124.168,122.35,124.03,245723.78721491,0
+CBOE.US,D,20211015,000000,124.316,124.425,121.809,123.003,388608.99175573,0
+CBOE.US,D,20211018,000000,123.497,124.682,122.657,124.682,320273.73432926,0
+CBOE.US,D,20211019,000000,125.413,126.371,123.101,123.338,373526.44520025,0
+CBOE.US,D,20211020,000000,123.467,124.819,122.814,124.465,477474.90238925,0
+CBOE.US,D,20211021,000000,125.403,125.403,123.151,124.524,397863.68444879,0
+CBOE.US,D,20211022,000000,123.605,126.726,122.894,126.726,493293.65220415,0
+CBOE.US,D,20211025,000000,127.377,128.829,125.63,126.785,371432.26591485,0
+CBOE.US,D,20211026,000000,127.477,129.255,126.419,128.602,376491.51142252,0
+CBOE.US,D,20211027,000000,128.988,129.846,127.17,127.516,725049.83067462,0
+CBOE.US,D,20211028,000000,127.644,129.155,125.935,128.523,550903.83573718,0
+CBOE.US,D,20211029,000000,127.871,131.535,127.003,129.273,765311.13629787,0
+CBOE.US,D,20211101,000000,130.458,130.962,128.494,130.962,479212.62562607,0
+CBOE.US,D,20211102,000000,131.466,132.759,129.549,132.345,540133.19217842,0
+CBOE.US,D,20211103,000000,131.357,132.345,129.709,131.96,490007.57300632,0
+CBOE.US,D,20211104,000000,130.676,132.907,128.494,129.846,571083.09619178,0
+CBOE.US,D,20211105,000000,129.362,130.666,128.948,130.577,347982.11615085,0
+CBOE.US,D,20211108,000000,131.268,132.118,127.684,131.061,458573.61788154,0
+CBOE.US,D,20211109,000000,131.505,131.525,127.951,128.562,638996.0747198,0
+CBOE.US,D,20211110,000000,128.829,129.452,124.445,125.274,790501.03461715,0
+CBOE.US,D,20211111,000000,126.152,127.14,123.862,126.588,505534.67696328,0
+CBOE.US,D,20211112,000000,127.21,129.826,127.11,128.315,469840.46446245,0
+CBOE.US,D,20211115,000000,129.026,129.609,128.355,128.355,622373.27347715,0
+CBOE.US,D,20211116,000000,128.622,131.594,128.355,129.342,469071.8561077,0
+CBOE.US,D,20211117,000000,129.332,129.629,126.094,126.873,430268.77977411,0
+CBOE.US,D,20211118,000000,126.883,127.812,124.809,126.893,582538.29738928,0
+CBOE.US,D,20211119,000000,126.893,128.681,125.787,126.864,662465.46500916,0
+CBOE.US,D,20211122,000000,126.686,128.335,124.148,124.296,579100.31930711,0
+CBOE.US,D,20211123,000000,124.04,127.467,122.5,126.38,723237.17065486,0
+CBOE.US,D,20211124,000000,126.104,129.482,125.67,128.315,790563.81948934,0
+CBOE.US,D,20211126,000000,127.851,129.026,125.955,126.272,475669.33098409,0
+CBOE.US,D,20211129,000000,127.951,128.819,126.262,127.555,685272.5761628,0
+CBOE.US,D,20211130,000000,125.67,128.019,124.632,126.805,2460222.1788968,0
+CBOE.US,D,20211201,000000,126.509,128.839,124.712,124.988,702391.58042764,0
+CBOE.US,D,20211202,000000,124.721,128.434,124.721,127.634,608169.71513237,0
+CBOE.US,D,20211203,000000,127.921,128.118,124.791,126.943,526614.1914724,0
+CBOE.US,D,20211206,000000,127.387,129.362,126.262,129.026,547992.44045404,0
+CBOE.US,D,20211207,000000,129.816,130.705,126.341,128.799,652857.3542452,0
+CBOE.US,D,20211208,000000,128.849,129.966,127.782,129.185,525680.51966334,0
+CBOE.US,D,20211209,000000,129.776,130.153,126.064,126.903,543642.05640662,0
+CBOE.US,D,20211210,000000,126.864,130.824,126.627,129.866,509120.50329288,0
+CBOE.US,D,20211213,000000,130.517,130.517,127.12,128.533,380115.81880281,0
+CBOE.US,D,20211214,000000,127.772,128.681,126.301,126.301,533728.12255553,0
+CBOE.US,D,20211215,000000,126.993,128.731,125.106,127.714,540492.68620469,0
+CBOE.US,D,20211216,000000,128.691,130.023,127.17,129.866,512528.10159818,0
+CBOE.US,D,20211217,000000,129.709,129.866,125.985,126.134,858990.21624642,0
+CBOE.US,D,20211220,000000,125.718,126.232,122.273,123.882,509767.59254015,0
+CBOE.US,D,20211221,000000,125.877,125.877,123.625,123.832,701607.78218445,0
+CBOE.US,D,20211222,000000,123.832,127.18,123.299,127.051,552186.87498021,0
+CBOE.US,D,20211223,000000,127.724,128.829,126.864,126.864,321430.19116868,0
+CBOE.US,D,20211227,000000,126.064,127.654,125.64,127.654,327856.52663538,0
+CBOE.US,D,20211228,000000,127.26,129.816,127.26,128.019,256161.26588735,0
+CBOE.US,D,20211229,000000,129.016,129.016,126.291,126.864,197730.8283789,0
+CBOE.US,D,20211230,000000,126.509,128.098,126.409,127.12,235452.38465603,0
+CBOE.US,D,20211231,000000,127.634,128.701,127.26,128.247,201557.66760498,0
+CBOE.US,D,20220103,000000,127.743,127.782,124.445,126.331,472436.9227254,0
+CBOE.US,D,20220104,000000,124.692,127.071,122.717,123.655,933902.69536471,0
+CBOE.US,D,20220105,000000,124.692,124.692,121.956,122.43,480438.95595229,0
+CBOE.US,D,20220106,000000,121.996,123.911,121.137,123.408,406686.98431034,0
+CBOE.US,D,20220107,000000,123.013,123.299,121.215,122.113,544897.75385047,0
+CBOE.US,D,20220110,000000,122.123,122.617,118.549,120.643,686452.32416449,0
+CBOE.US,D,20220111,000000,119.517,123.852,119.152,123.852,521898.23744333,0
+CBOE.US,D,20220112,000000,124.484,124.899,121.512,122.52,372606.9506204,0
+CBOE.US,D,20220113,000000,122.36,122.657,118.371,118.371,519271.39940353,0
+CBOE.US,D,20220114,000000,117.76,118.993,115.064,116.209,747317.19445926,0
+CBOE.US,D,20220118,000000,115.094,118.154,113.868,117.325,716397.67022277,0
+CBOE.US,D,20220119,000000,117.887,119.23,117.296,118.302,519488.10847852,0
+CBOE.US,D,20220120,000000,115.261,120.119,114.362,118.361,477622.75063667,0
+CBOE.US,D,20220121,000000,119.003,119.31,116.139,116.139,670960.66328054,0
+CBOE.US,D,20220124,000000,116.456,116.456,111.232,116.149,802493.9578652,0
+CBOE.US,D,20220125,000000,115.725,115.824,112.466,113.701,568928.15735266,0
+CBOE.US,D,20220126,000000,113.731,115.922,111.874,112.95,668134.33137264,0
+CBOE.US,D,20220127,000000,113.958,115.972,112.852,112.852,429449.53845791,0
+CBOE.US,D,20220128,000000,112.219,114.392,110.808,114.392,490073.39585619,0
+CBOE.US,D,20220131,000000,113.444,116.565,113.098,116.565,729480.21480113,0
+CBOE.US,D,20220201,000000,116.999,117.186,115.331,116.92,437910.30631551,0
+CBOE.US,D,20220202,000000,116.396,118.214,116.1,118.017,568229.4224847,0
+CBOE.US,D,20220203,000000,116.969,117.937,114.215,114.747,623250.23636939,0
+CBOE.US,D,20220204,000000,113.197,118.708,112.111,118.264,1145297.3347194,0
+CBOE.US,D,20220207,000000,119.32,119.714,117.166,117.967,518286.08197379,0
+CBOE.US,D,20220208,000000,118.925,120.564,116.623,120.564,660702.42529162,0
+CBOE.US,D,20220209,000000,122.37,123.141,118.708,119.29,751845.80653097,0
+CBOE.US,D,20220210,000000,118.075,122.331,117.572,119.092,782288.36827065,0
+CBOE.US,D,20220211,000000,121.946,121.946,117.77,118.302,723632.10775414,0
+CBOE.US,D,20220214,000000,118.381,119.398,116.989,118.588,594452.23321748,0
+CBOE.US,D,20220215,000000,119.142,120.475,118.588,119.794,596139.32349286,0
+CBOE.US,D,20220216,000000,119.754,120.583,118.718,119.211,499932.64610892,0
+CBOE.US,D,20220217,000000,118.164,119.418,116.475,116.475,609321.10867566,0
+CBOE.US,D,20220218,000000,117.137,117.137,114.422,116.842,662070.52790989,0
+CBOE.US,D,20220222,000000,116.229,116.949,113.592,114.54,855195.78211568,0
+CBOE.US,D,20220223,000000,114.185,116.485,112.555,112.644,570778.28576389,0
+CBOE.US,D,20220224,000000,111.519,115.468,110.384,115.331,764424.04681334,0
+CBOE.US,D,20220225,000000,115.992,116.742,114.303,115.972,571089.17214716,0
+CBOE.US,D,20220228,000000,114.827,116.338,113.562,115.824,1158375.8286609,0
+CBOE.US,D,20220301,000000,115.448,117.166,114.693,115.735,658070.52395567,0
+CBOE.US,D,20220302,000000,117.059,117.296,115.606,117.156,671443.70173274,0
+CBOE.US,D,20220303,000000,117.503,118.046,115.172,115.873,1000607.5714326,0
+CBOE.US,D,20220304,000000,115.142,119.28,113.612,119.013,669624.9657576,0
+CBOE.US,D,20220307,000000,119.438,119.438,114.866,114.964,553015.23022947,0
+CBOE.US,D,20220308,000000,115.35,116.12,112.18,112.269,479689.58812289,0
+CBOE.US,D,20220309,000000,114.205,114.812,112.269,113.641,641253.29214106,0
+CBOE.US,D,20220310,000000,112.18,112.812,110.876,112.693,334200.83670453,0
+CBOE.US,D,20220311,000000,112.822,114.678,112.575,112.575,509844.55464155,0
+CBOE.US,D,20220314,000000,113.503,114.905,111.666,112.299,722037.16946861,0
+CBOE.US,D,20220315,000000,111.795,113.311,110.364,112.9,885159.35604008,0
+CBOE.US,D,20220316,000000,113.217,114.437,112.111,113.789,755243.27824399,0
+CBOE.US,D,20220317,000000,113.384,117.837,112.92,116.169,678039.15129066,0
+CBOE.US,D,20220318,000000,116.939,117.947,115.341,115.341,938211.56038375,0
+CBOE.US,D,20220321,000000,115.577,117.059,113.651,114.57,590225.39359598,0
+CBOE.US,D,20220322,000000,114.984,118.708,114.984,117.967,524704.31616666,0
+CBOE.US,D,20220323,000000,117.493,117.857,113.543,113.849,458116.90856929,0
+CBOE.US,D,20220324,000000,113.839,114.006,111.636,112.279,675459.90823462,0
+CBOE.US,D,20220325,000000,112.693,114.195,111.597,113.296,642448.23003118,0
+CBOE.US,D,20220328,000000,113.711,113.76,109.366,111.528,520658.74254715,0
+CBOE.US,D,20220329,000000,113.306,113.345,110.985,113.345,675394.08538473,0
+CBOE.US,D,20220330,000000,112.88,114.382,112.062,113.257,503578.21933302,0
+CBOE.US,D,20220331,000000,112.783,116.525,112.18,112.99,1013936.1922037,0
+CBOE.US,D,20220401,000000,113.74,115.795,112.476,115.389,540201.04034677,0
+CBOE.US,D,20220404,000000,114.717,115.438,111.37,111.509,640695.31690592,0
+CBOE.US,D,20220405,000000,112.101,113.948,111.469,111.765,577044.62107242,0
+CBOE.US,D,20220406,000000,112.456,114.674,111.607,113.484,522453.17470078,0
+CBOE.US,D,20220407,000000,114.333,117.079,113.197,116.466,830147.65608844,0
+CBOE.US,D,20220408,000000,118.114,118.114,114.432,114.896,501537.71098675,0
+CBOE.US,D,20220411,000000,115.321,115.883,114.402,115.291,484596.93474622,0
+CBOE.US,D,20220412,000000,115.538,116.456,115.291,116.288,597380.8437075,0
+CBOE.US,D,20220413,000000,116.298,120.228,116.091,118.055,1508031.870517,0
+CBOE.US,D,20220414,000000,119.349,120.455,115.369,115.863,931616.11082582,0
+CBOE.US,D,20220418,000000,117.6,118.431,114.066,114.886,730330.84855342,0
+CBOE.US,D,20220419,000000,115.418,116.495,114.373,116.308,655296.85032767,0
+CBOE.US,D,20220420,000000,116.702,119.152,116.219,116.732,773750.63831165,0
+CBOE.US,D,20220421,000000,116.929,116.929,112.14,113.562,596904.89386992,0
+CBOE.US,D,20220422,000000,112.89,114.185,112.575,112.683,494625.29909017,0
+CBOE.US,D,20220425,000000,112.88,114.678,111.192,113.829,577449.68476398,0
+CBOE.US,D,20220426,000000,113.059,113.656,110.165,110.165,533936.73035669,0
+CBOE.US,D,20220427,000000,110.738,114.372,110.738,114.016,684301.43596227,0
+CBOE.US,D,20220428,000000,114.727,115.616,112.91,113.829,750509.0963488,0
+CBOE.US,D,20220429,000000,112.94,117.867,110.758,111.568,1118929.7137169,0
+CBOE.US,D,20220502,000000,111.736,112.209,108.137,110.561,1083001.5769342,0
+CBOE.US,D,20220503,000000,111.519,112.121,110.431,110.945,957019.68024241,0
+CBOE.US,D,20220504,000000,111.469,113.374,109.83,113.266,855851.98529602,0
+CBOE.US,D,20220505,000000,112.92,113.162,109.454,109.899,876879.85418445,0
+CBOE.US,D,20220506,000000,109.326,110.541,107.282,109.86,611535.79440929,0
+CBOE.US,D,20220509,000000,108.803,109.583,105.851,105.851,720656.91493959,0
+CBOE.US,D,20220510,000000,106.432,107.154,104.399,106.887,834353.22986612,0
+CBOE.US,D,20220511,000000,105.701,108.18,105.701,107.163,672159.65180757,0
+CBOE.US,D,20220512,000000,106.759,107.311,103.125,105.721,834465.63504054,0
+CBOE.US,D,20220513,000000,106.058,108.359,104.656,108.012,588424.88548697,0
+CBOE.US,D,20220516,000000,108.417,108.417,106.245,107.914,420338.64337535,0
+CBOE.US,D,20220517,000000,107.904,109.099,106.704,107.104,534885.59205419,0
+CBOE.US,D,20220518,000000,106.847,107.074,103.529,103.529,536742.80908002,0
+CBOE.US,D,20220519,000000,103.105,106.008,102.521,104.24,585171.21138446,0
+CBOE.US,D,20220520,000000,104.724,105.851,103.629,105.604,634363.15874752,0
+CBOE.US,D,20220523,000000,106.068,106.59,105.188,106.295,571712.97023217,0
+CBOE.US,D,20220524,000000,105.386,106.372,103.993,105.614,488940.23017903,0
+CBOE.US,D,20220525,000000,106.403,106.827,104.329,106.373,756148.59559463,0
+CBOE.US,D,20220526,000000,107.084,108.107,106.699,108.032,564297.26669882,0
+CBOE.US,D,20220527,000000,108.4,110.938,108.112,110.938,495957.6394965,0
+CBOE.US,D,20220531,000000,109.58,111.514,109.58,111.394,1250878.6133379,0
+CBOE.US,D,20220601,000000,111.682,112.58,111.043,111.504,619256.42133036,0
+CBOE.US,D,20220602,000000,112.456,114.599,111.623,114.599,435049.2874257,0
+CBOE.US,D,20220603,000000,113.964,114.866,112.992,113.071,338564.01322812,0
+CBOE.US,D,20220606,000000,113.418,114.886,112.922,113.964,327320.38708938,0
+CBOE.US,D,20220607,000000,113.418,114.083,112.575,112.714,558837.05407639,0
+CBOE.US,D,20220608,000000,112.952,113.329,111.712,112.565,383666.56122996,0
+CBOE.US,D,20220609,000000,112.882,114.172,112.265,112.694,479170.84114553,0
+CBOE.US,D,20220610,000000,112.188,112.188,108.876,108.876,703290.22648082,0
+CBOE.US,D,20220613,000000,107.001,108.955,105.543,107.636,495075.45039397,0
+CBOE.US,D,20220614,000000,106.138,108.236,106.138,106.644,389913.46829198,0
+CBOE.US,D,20220615,000000,108.161,109.56,106.783,108.826,598228.05777443,0
+CBOE.US,D,20220616,000000,108.498,108.955,106.961,107.983,509662.32117727,0
+CBOE.US,D,20220617,000000,106.604,109.522,106.604,108.26,943179.12010486,0
+CBOE.US,D,20220621,000000,108.33,110.066,108.33,108.796,790231.72691322,0
+CBOE.US,D,20220622,000000,108.479,109.134,107.646,108.488,737423.3831278,0
+CBOE.US,D,20220623,000000,108.459,111.88,108.459,111.434,447626.78348746,0
+CBOE.US,D,20220624,000000,111.306,114.4,110.928,114.003,901636.58321276,0
+CBOE.US,D,20220627,000000,113.993,114.182,112.724,113.597,433182.07117669,0
+CBOE.US,D,20220628,000000,113.378,115.178,112.317,113.14,402148.17087391,0
+CBOE.US,D,20220629,000000,113.577,114.162,111.722,112.972,518735.25801573,0
+CBOE.US,D,20220630,000000,111.394,113.378,110.918,112.268,808085.21791616,0
+CBOE.US,D,20220701,000000,113.031,113.775,110.968,113.745,468942.48863679,0
+CBOE.US,D,20220705,000000,113.26,116.583,112.188,116.483,541664.10895254,0
+CBOE.US,D,20220706,000000,116.969,118.61,116.483,116.771,673877.53769446,0
+CBOE.US,D,20220707,000000,116.761,118.337,116.761,118.219,380532.01732167,0
+CBOE.US,D,20220708,000000,119.131,119.211,117.465,117.545,316583.89365758,0
+CBOE.US,D,20220711,000000,117.247,120.56,117.097,120.292,472844.28501025,0
+CBOE.US,D,20220712,000000,120.778,121.948,118.159,119.141,602245.79900138,0
+CBOE.US,D,20220713,000000,118.903,119.816,117.107,117.147,698809.7140561,0
+CBOE.US,D,20220714,000000,115.927,117.019,114.876,116.969,388187.40229938,0
+CBOE.US,D,20220715,000000,118.605,118.913,117.396,118.011,515514.00752136,0
+CBOE.US,D,20220718,000000,118.08,119.627,117.069,117.217,623966.80702981,0
+CBOE.US,D,20220719,000000,120.54,122.058,119.845,120.867,1045128.9256575,0
+CBOE.US,D,20220720,000000,121.363,122.374,120.034,120.788,597043.40383675,0
+CBOE.US,D,20220721,000000,121.502,123.083,120.892,122.99,444469.05060847,0
+CBOE.US,D,20220722,000000,122.652,123.535,122.008,122.722,401811.42669077,0
+CBOE.US,D,20220725,000000,122.008,123.822,122.008,123.734,440982.63927527,0
+CBOE.US,D,20220726,000000,121.72,124.819,121.72,124.06,805652.39242542,0
+CBOE.US,D,20220727,000000,123.594,124.799,122.424,124.13,592377.37964646,0
+CBOE.US,D,20220728,000000,123.862,125.836,123.574,124.646,922858.52426319,0
+CBOE.US,D,20220729,000000,123.872,124.18,120.059,122.374,1131716.5422328,0
+CBOE.US,D,20220801,000000,122.018,122.018,114.697,115.581,1459998.767498,0
+CBOE.US,D,20220802,000000,115.025,117.415,113.934,116.681,873476.09884393,0
+CBOE.US,D,20220803,000000,116.919,117.385,115.819,116.889,637639.22579482,0
+CBOE.US,D,20220804,000000,116.553,118.337,116.185,118.119,544534.50023814,0
+CBOE.US,D,20220805,000000,118.725,119.92,117.713,119.498,448304.3047182,0
+CBOE.US,D,20220808,000000,120.361,120.361,117.693,117.841,387526.01252651,0
+CBOE.US,D,20220809,000000,117.832,118.437,117.365,117.783,375956.73258192,0
+CBOE.US,D,20220810,000000,117.643,118.239,116.811,117.495,634037.87782427,0
+CBOE.US,D,20220811,000000,117.495,118.858,116.423,116.543,490836.90983737,0
+CBOE.US,D,20220812,000000,117.039,118.774,115.977,118.665,566721.3041127,0
+CBOE.US,D,20220815,000000,117.107,119.915,117.107,118.377,440701.34697858,0
+CBOE.US,D,20220816,000000,117.841,119.31,117.841,118.943,511838.05155813,0
+CBOE.US,D,20220817,000000,118.645,122.563,118.645,122.554,599140.49336048,0
+CBOE.US,D,20220818,000000,123.04,125.578,122.98,125.29,748305.05968048,0
+CBOE.US,D,20220819,000000,125.529,125.529,122.018,122.772,2314158.4537529,0
+CBOE.US,D,20220822,000000,121.81,124.983,121.611,122.424,542551.33913565,0
+CBOE.US,D,20220823,000000,122.494,123.982,120.381,120.966,364698.99141754,0
+CBOE.US,D,20220824,000000,120.639,122.592,120.639,121.492,532016.48892728,0
+CBOE.US,D,20220825,000000,121.502,122.444,121.095,122.286,247695.51101933,0
+CBOE.US,D,20220826,000000,122.83,123.218,119.002,119.369,481385.89195497,0
+CBOE.US,D,20220829,000000,119.042,120.064,118.417,119.349,386648.86450457,0
+CBOE.US,D,20220830,000000,119.349,119.837,117.308,117.308,828749.77382768,0
+CBOE.US,D,20220831,000000,118.612,119.618,117.367,117.497,705172.1549227,0
+CBOE.US,D,20220901,000000,117.328,120.843,116.73,120.744,616259.56315665,0
+CBOE.US,D,20220902,000000,121.092,122.138,119.19,119.329,568594.39782058,0
+CBOE.US,D,20220906,000000,122.905,122.905,119.927,121.003,375929.69910823,0
+CBOE.US,D,20220907,000000,120.226,124.2,120.057,123.194,514895.03179213,0
+CBOE.US,D,20220908,000000,123.274,124.21,121.74,123.612,487081.4831099,0
+CBOE.US,D,20220909,000000,123.413,123.772,122.805,123.473,354056.97663179,0
+CBOE.US,D,20220912,000000,123.343,124.479,123.084,123.234,378387.55656163,0
+CBOE.US,D,20220913,000000,122.571,123.054,120.306,120.445,653016.98201652,0
+CBOE.US,D,20220914,000000,120.764,121.252,119.967,120.933,722814.91275405,0
+CBOE.US,D,20220915,000000,124.21,124.21,118.393,118.662,730477.64481465,0
+CBOE.US,D,20220916,000000,118.533,120.654,117.318,120.067,1140556.3013187,0
+CBOE.US,D,20220919,000000,119.738,120.644,118.274,120.156,450475.67228739,0
+CBOE.US,D,20220920,000000,119.758,119.808,117.656,118.961,389974.02511238,0
+CBOE.US,D,20220921,000000,118.682,121.058,117.557,117.596,414271.47215988,0
+CBOE.US,D,20220922,000000,117.527,118.085,116.023,117.148,341513.6706002,0
+CBOE.US,D,20220923,000000,117.338,117.577,114.688,115.664,506949.16419155,0
+CBOE.US,D,20220926,000000,115.385,117.188,114.927,115.943,491878.72286168,0
+CBOE.US,D,20220927,000000,117.009,119.188,115.092,116.501,519541.66753328,0
+CBOE.US,D,20220928,000000,116.78,118.523,116.302,117.885,543116.21532978,0
+CBOE.US,D,20220929,000000,117.915,118.114,116.342,117.258,534612.10886315,0
+CBOE.US,D,20220930,000000,118.184,119.062,116.71,116.899,837619.34602675,0
+CBOE.US,D,20221003,000000,116.64,118.503,115.923,117.656,713968.43316994,0
+CBOE.US,D,20221004,000000,118.284,119.758,117.895,119.489,745562.14251885,0
+CBOE.US,D,20221005,000000,119.549,120.156,118.015,119.29,598067.60269989,0
+CBOE.US,D,20221006,000000,118.981,121.282,118.104,121.192,710037.66849263,0
+CBOE.US,D,20221007,000000,121.262,121.451,117.736,118.463,664567.30560473,0
+CBOE.US,D,20221010,000000,118.592,119.618,118.154,118.234,419309.67832865,0
+CBOE.US,D,20221011,000000,118.224,119.429,116.073,117.587,542214.5993195,0
+CBOE.US,D,20221012,000000,117.587,118.503,116.322,117.666,551565.10032584,0
+CBOE.US,D,20221013,000000,116.919,120.214,114.901,119.588,659772.07390643,0
+CBOE.US,D,20221014,000000,120.674,120.674,115.296,115.644,713510.59697764,0
+CBOE.US,D,20221017,000000,116.182,119.907,116.182,119.668,763299.27886353,0
+CBOE.US,D,20221018,000000,121.561,122.377,120.226,121.501,782777.39757103,0
+CBOE.US,D,20221019,000000,121.013,121.879,118.931,119.27,537767.76489911,0
+CBOE.US,D,20221020,000000,119.668,120.714,117.905,118.503,424192.26035311,0
+CBOE.US,D,20221021,000000,119.728,119.867,118.065,119.389,484200.93040001,0
+CBOE.US,D,20221024,000000,119.658,121.869,119.658,121.6,482272.19503728,0
+CBOE.US,D,20221025,000000,122.238,123.941,121.212,123.911,747894.49663006,0
+CBOE.US,D,20221026,000000,124.608,125.007,122.626,123.463,656657.5829667,0
+CBOE.US,D,20221027,000000,124.807,124.87,123.264,123.453,601524.4667571,0
+CBOE.US,D,20221028,000000,123.274,125.175,123.154,124.947,678254.19809032,0
+CBOE.US,D,20221031,000000,124.897,125.385,123.792,124.001,1088841.8961503,0
+CBOE.US,D,20221101,000000,124.021,127.019,124.021,126.844,901246.5284356,0
+CBOE.US,D,20221102,000000,127.158,128.224,125.146,125.594,899928.24132926,0
+CBOE.US,D,20221103,000000,123.722,126.162,123.722,124.399,768512.18568463,0
+CBOE.US,D,20221104,000000,128.084,130.016,125.505,127.785,1128048.1362229,0
+CBOE.US,D,20221107,000000,129.638,129.638,125.186,126.809,884880.89261435,0
+CBOE.US,D,20221108,000000,126.331,127.387,123.642,125.256,1102894.2543684,0
+CBOE.US,D,20221109,000000,124.748,124.748,121.929,122.766,838545.05867873,0
+CBOE.US,D,20221110,000000,124.469,125.445,115.903,120.475,1613468.959109,0
+CBOE.US,D,20221111,000000,120.485,120.963,113.712,114.638,2236414.3363107,0
+CBOE.US,D,20221114,000000,116.152,119.569,114.549,118.144,1214541.0235516,0
+CBOE.US,D,20221115,000000,119.001,122.751,119.001,122.138,1096005.6269224,0
+CBOE.US,D,20221116,000000,121.013,124.728,121.013,122.019,714354.98346388,0
+CBOE.US,D,20221117,000000,122.427,125.196,120.515,123.214,687919.96349224,0
+CBOE.US,D,20221118,000000,123.841,124.648,120.933,121.023,832648.40964939,0
+CBOE.US,D,20221121,000000,120.365,124.07,120.365,123.533,605658.04483539,0
+CBOE.US,D,20221122,000000,123.991,124.962,123.712,124.857,591080.58063363,0
+CBOE.US,D,20221123,000000,124.827,126.331,123.662,124.339,672788.27653138,0
+CBOE.US,D,20221125,000000,124.748,126.491,124.187,125.345,214950.0761779,0
+CBOE.US,D,20221128,000000,126.491,126.491,123.891,124.17,492549.41272233,0
+CBOE.US,D,20221129,000000,124.44,124.8,122.86,123.25,555365,0
+CBOE.US,D,20221130,000000,123.28,127.09,123.28,126.84,2291672,0
+CBOE.US,D,20221201,000000,127.29,128.15,125.26,126.82,474877,0
+CBOE.US,D,20221202,000000,127.08,128.95,126.22,128.33,546216,0
+CBOE.US,D,20221205,000000,128.36,128.54,125.96,127.24,532632,0
+CBOE.US,D,20221206,000000,127.62,129.8397,127.62,128.39,715173,0
+CBOE.US,D,20221207,000000,129,130.52,126.9,128.5,819197,0
+CBOE.US,D,20221208,000000,129.42,130.29,126.48,126.82,573529,0
+CBOE.US,D,20221209,000000,127.61,128.31,124.29,124.39,792434,0
+CBOE.US,D,20221212,000000,124.65,125.79,123.37,125.69,574896,0
+CBOE.US,D,20221213,000000,128.37,128.53,122.7,122.97,834952,0
+CBOE.US,D,20221214,000000,123.03,123.92,121.46,121.68,599988,0
+CBOE.US,D,20221215,000000,121.22,124.16,119.9301,124.14,1236662,0
+CBOE.US,D,20221216,000000,124.36,125.03,122.12,124.02,1003935,0
+CBOE.US,D,20221219,000000,124.72,125.63,122.7,123.26,463447,0
+CBOE.US,D,20221220,000000,123.76,124.5,122.2,123.18,433565,0
+CBOE.US,D,20221221,000000,123.19,126.32,121.98,126.19,751052,0
+CBOE.US,D,20221222,000000,124.89,125.5,122.64,124.26,568666,0
+CBOE.US,D,20221223,000000,125.76,126.2,124.46,126.18,295698,0
+CBOE.US,D,20221227,000000,127.17,127.63,125.49,126.37,384048,0
+CBOE.US,D,20221228,000000,124.86,127.22,124.86,126.12,396712,0
+CBOE.US,D,20221229,000000,127.59,127.68,125.4,127.18,1322846,0
+CBOE.US,D,20221230,000000,127.19,127.72,124.76,125.47,351597,0
+CBOE.US,D,20230103,000000,126.43,126.87,125.02,126.33,517823,0
+CBOE.US,D,20230104,000000,127.79,127.79,123.52,124.47,689094,0
+CBOE.US,D,20230105,000000,123.61,125.82,123.1,123.77,488773,0
+CBOE.US,D,20230106,000000,124.14,125.53,121.93,123.49,470350,0
+CBOE.US,D,20230109,000000,123.3,125.6275,122.12,122.18,771285,0
+CBOE.US,D,20230110,000000,122.41,123.095,121.21,122.49,760198,0
+CBOE.US,D,20230111,000000,122.86,124.18,122.51,123.43,545808,0
+CBOE.US,D,20230112,000000,122.6,124.38,122.26,123.77,825078,0
+CBOE.US,D,20230113,000000,124.01,124.83,122.46,124.49,589584,0
+CBOE.US,D,20230117,000000,124.71,126.31,123.55,123.62,570835,0
+CBOE.US,D,20230118,000000,125.03,125.24,122.27,122.58,782722,0
+CBOE.US,D,20230119,000000,122.89,123.85,121.65,122.29,696050,0
+CBOE.US,D,20230120,000000,123.21,123.64,121.9601,122.3,687496,0
+CBOE.US,D,20230123,000000,121.82,123.0462,121.56,123.03,470666,0
+CBOE.US,D,20230124,000000,123.97,124.5,121.135,121.57,625767,0
+CBOE.US,D,20230125,000000,122.1,122.92,120.8,122.39,1423788,0
+CBOE.US,D,20230126,000000,122.15,124.04,122,123.33,560872,0
+CBOE.US,D,20230127,000000,122.7,122.9712,121.64,122.1,331635,0
+CBOE.US,D,20230130,000000,122.6,123.285,121.6,122.65,581936,0
+CBOE.US,D,20230131,000000,123.44,123.44,122,122.88,601874,0
+CBOE.US,D,20230201,000000,121.96,124.07,121.96,123.05,589319,0
+CBOE.US,D,20230202,000000,123.5,123.5,120.51,120.82,930531,0
+CBOE.US,D,20230203,000000,116.11,124.96,116.11,124.26,1357055,0
+CBOE.US,D,20230206,000000,124.38,129.29,123.46,126.25,954024,0
+CBOE.US,D,20230207,000000,125.66,127.39,125.455,127.39,660272,0
+CBOE.US,D,20230208,000000,126.23,128.09,126.23,126.88,393125,0
+CBOE.US,D,20230209,000000,128.12,128.3622,125.45,125.64,490893,0
+CBOE.US,D,20230210,000000,125.06,126.98,125.06,126.2,294151,0
+CBOE.US,D,20230213,000000,126.51,128.72,126.435,128.58,725335,0
+CBOE.US,D,20230214,000000,127.11,128.53,126.4,126.55,385875,0
+CBOE.US,D,20230215,000000,125.17,128.77,125.17,128.54,457132,0
+CBOE.US,D,20230216,000000,127.53,128.26,126.73,126.73,372978,0
+CBOE.US,D,20230217,000000,125.96,129.97,125.96,129.09,625564,0
+CBOE.US,D,20230221,000000,129,129.87,128.43,128.46,952854,0
+CBOE.US,D,20230222,000000,129.18,131.47,128.17,128.27,1087107,0
+CBOE.US,D,20230223,000000,132.01,132.01,127.36,128.73,1547884,0
+CBOE.US,D,20230224,000000,129.39,129.79,128.1168,129.69,662813,0
+CBOE.US,D,20230227,000000,129.64,129.9661,126.85,127.58,577552,0
+CBOE.US,D,20230228,000000,127.03,127.29,125.61,126.17,648236,0
+CBOE.US,D,20230301,000000,126.48,127.26,125.52,126.71,567706,0
+CBOE.US,D,20230302,000000,126.76,126.88,125.58,126.18,442173,0
+CBOE.US,D,20230303,000000,126.39,127.61,125.83,126.41,397964,0
+CBOE.US,D,20230306,000000,127.04,127.355,125.15,125.32,664706,0
+CBOE.US,D,20230307,000000,124.97,125.5,123.27,123.49,701225,0
+CBOE.US,D,20230308,000000,122.91,123.8,122.78,123.23,397075,0
+CBOE.US,D,20230309,000000,124.23,124.23,121.09,121.17,628412,0
+CBOE.US,D,20230310,000000,122.5,122.5,118.246,118.65,747998,0
+CBOE.US,D,20230313,000000,118.165,123.74,117.31,122.26,1203954,0
+CBOE.US,D,20230314,000000,124.67,124.68,122.12,124.61,1102682,0
+CBOE.US,D,20230315,000000,122.59,125.025,121.3,122.25,797418,0
+CBOE.US,D,20230316,000000,120.28,125.54,120.28,123.98,864213,0
+CBOE.US,D,20230317,000000,123.99,126.71,123.67,125.55,1658364,0
+CBOE.US,D,20230320,000000,126.55,126.55,124.6,125.65,732399,0
+CBOE.US,D,20230321,000000,126.2,128.38,124.735,128.38,879790,0
+CBOE.US,D,20230322,000000,128.78,129.55,126.83,127.06,645565,0
+CBOE.US,D,20230323,000000,126.97,128.02,125.66,127.18,700273,0
+CBOE.US,D,20230324,000000,126.91,129.5,126.84,129.28,596119,0
+CBOE.US,D,20230327,000000,129.9,131.74,129.505,131.46,711977,0
+CBOE.US,D,20230328,000000,131.77,132.7,130.46,131.77,905228,0
+CBOE.US,D,20230329,000000,131.78,133.44,131.535,132.69,579468,0
+CBOE.US,D,20230330,000000,132.61,133.8,131.45,132.31,468773,0
+CBOE.US,D,20230331,000000,131.59,134.24,131.59,134.24,572715,0
+CBOE.US,D,20230403,000000,133.35,134.67,133.19,134.56,436293,0
+CBOE.US,D,20230404,000000,134.18,135.82,134.18,135.24,559724,0
+CBOE.US,D,20230405,000000,135,136.59,134.8359,135.62,493720,0
+CBOE.US,D,20230406,000000,134.75,137.2,134.75,136.02,538310,0
+CBOE.US,D,20230410,000000,134.67,135.4434,132.78,133.19,875967,0
+CBOE.US,D,20230411,000000,133.2,134.09,132.945,133.96,630321,0
+CBOE.US,D,20230412,000000,134.76,135.32,134.07,134.52,554443,0
+CBOE.US,D,20230413,000000,134.92,135.585,134.05,135.17,680264,0
+CBOE.US,D,20230414,000000,134.32,137.13,133.325,136.76,594459,0
+CBOE.US,D,20230417,000000,135.48,137.65,135.14,137.55,398923,0
+CBOE.US,D,20230418,000000,136.51,138.525,136.4289,137.2,465711,0
+CBOE.US,D,20230419,000000,135.47,138.47,135.47,137.98,489655,0
+CBOE.US,D,20230420,000000,138.25,139.08,136.9501,138.72,570513,0
+CBOE.US,D,20230421,000000,138.9,139.51,137.71,139.51,355087,0
+CBOE.US,D,20230424,000000,138.46,140.1,138.46,139.72,595308,0
+CBOE.US,D,20230425,000000,140.15,140.56,138.455,139.1,582924,0
+CBOE.US,D,20230426,000000,138.55,139.58,137.06,137.66,679171,0
+CBOE.US,D,20230427,000000,137.26,138.27,136.78,138.2,388443,0
+CBOE.US,D,20230428,000000,138.27,140.15,138.115,139.7,553349,0
+CBOE.US,D,20230501,000000,139.98,140.07,138.01,138.32,670499,0
+CBOE.US,D,20230502,000000,138.61,138.87,137.09,138.73,778884,0
+CBOE.US,D,20230503,000000,138.73,139.3299,137.55,138.31,557714,0
+CBOE.US,D,20230504,000000,138.11,139.53,136.98,137.07,836396,0
+CBOE.US,D,20230505,000000,137.29,138.97,133.4001,136.58,962858,0
+CBOE.US,D,20230508,000000,136.9,137.19,135.2,136.47,673640,0
+CBOE.US,D,20230509,000000,136.56,136.925,135.205,136.06,734051,0
+CBOE.US,D,20230510,000000,136.81,138.83,136.29,138.45,803788,0
+CBOE.US,D,20230511,000000,138.45,139.95,138.45,139.04,836732,0
+CBOE.US,D,20230512,000000,139.51,140.82,138.26,138.78,771960,0
+CBOE.US,D,20230515,000000,139.84,139.84,138.175,139.02,536394,0
+CBOE.US,D,20230516,000000,139.54,139.54,137.98,138.03,526944,0
+CBOE.US,D,20230517,000000,138.14,138.89,136.46,136.57,619486,0
+CBOE.US,D,20230518,000000,138.19,138.19,136.22,137.25,425866,0
+CBOE.US,D,20230519,000000,137.04,138.97,136.87,138.97,700345,0
+CBOE.US,D,20230522,000000,138.42,139.9085,138.26,139.28,366553,0
+CBOE.US,D,20230523,000000,138.29,138.76,135.45,135.55,625898,0
+CBOE.US,D,20230524,000000,134.36,136.6,134.32,135.53,379342,0
+CBOE.US,D,20230525,000000,135.06,135.06,133.39,133.85,574685,0
+CBOE.US,D,20230526,000000,133.47,134.755,133.4,133.77,398122,0
+CBOE.US,D,20230530,000000,132.27,133.68,131.225,132.31,652965,0
+CBOE.US,D,20230531,000000,131.36,133.5,131.36,132.42,1241540,0
+CBOE.US,D,20230601,000000,133,133.6,131.94,133.6,803565,0
+CBOE.US,D,20230602,000000,133.98,136.39,133.74,135.18,753458,0
+CBOE.US,D,20230605,000000,133.98,135.84,133.98,135.06,629706,0
+CBOE.US,D,20230606,000000,135.5,135.85,131.33,131.72,847298,0
+CBOE.US,D,20230607,000000,131.25,133.79,130.915,133.03,896583,0
+CBOE.US,D,20230608,000000,134.2,135.64,132.95,135.64,686116,0
+CBOE.US,D,20230609,000000,135.53,138.655,135.07,138.43,885980,0
+CBOE.US,D,20230612,000000,138.9,139,134.69,135.47,860706,0
+CBOE.US,D,20230613,000000,136.38,136.99,135.1602,135.77,697725,0
+CBOE.US,D,20230614,000000,135.05,138.81,134.98,138.81,622449,0
+CBOE.US,D,20230615,000000,138.11,139.14,137.31,138.08,641056,0
+CBOE.US,D,20230616,000000,139.25,139.25,136,137.36,1109500,0
+CBOE.US,D,20230620,000000,137.4,138.07,135.82,136.88,571864,0
+CBOE.US,D,20230621,000000,137.69,137.69,136.27,136.51,716173,0
+CBOE.US,D,20230622,000000,137.43,137.43,135.865,137.41,373105,0
+CBOE.US,D,20230623,000000,136.2,137.45,135.1701,135.33,776761,0
+CBOE.US,D,20230626,000000,134.88,135.5,133.36,133.75,391533,0
+CBOE.US,D,20230627,000000,133.02,134.655,133.02,134.09,385740,0
+CBOE.US,D,20230628,000000,133.15,135.2,133.14,134.52,398447,0
+CBOE.US,D,20230629,000000,135.35,136.26,134.4149,135.76,353251,0
+CBOE.US,D,20230630,000000,137.14,138.42,136.54,138.01,526794,0
+CBOE.US,D,20230703,000000,138.7,138.7,137.2,137.4,213353,0
+CBOE.US,D,20230705,000000,138.27,138.27,136.11,138.07,468854,0
+CBOE.US,D,20230706,000000,138.27,138.99,136.33,136.9,407730,0
+CBOE.US,D,20230707,000000,136.15,137.94,135.78,135.84,343119,0
+CBOE.US,D,20230710,000000,135.02,136.8263,135.02,136,291512,0
+CBOE.US,D,20230711,000000,136.63,138.71,135.83,137.6,482915,0
+CBOE.US,D,20230712,000000,138.8,138.8,135.72,136.46,589321,0
+CBOE.US,D,20230713,000000,137,140.62,137,140.48,885283,0
+CBOE.US,D,20230714,000000,140.07,142.66,139.35,141.63,764463,0
+CBOE.US,D,20230717,000000,141.63,142.5,141.03,141.03,559463,0
+CBOE.US,D,20230718,000000,140.64,141.38,139.69,140.19,547349,0
+CBOE.US,D,20230719,000000,141.38,141.45,138.57,140.19,492554,0
+CBOE.US,D,20230720,000000,139.64,142.28,139.31,142.22,532125,0
+CBOE.US,D,20230721,000000,142.63,143.54,141.62,143.49,418467,0
+CBOE.US,D,20230724,000000,142.57,143.505,142.05,142.31,516152,0
+CBOE.US,D,20230725,000000,141.47,143.02,141.47,142.98,366256,0
+CBOE.US,D,20230726,000000,141.92,143.83,141.92,143.72,376126,0
+CBOE.US,D,20230727,000000,143.5,143.7,141.0304,141.6,574914,0
+CBOE.US,D,20230728,000000,142.75,142.75,140.35,140.36,617969,0
+CBOE.US,D,20230731,000000,139.87,141.08,139.6,139.68,833309,0
+CBOE.US,D,20230801,000000,140.39,141.44,139.79,139.85,881689,0
+CBOE.US,D,20230802,000000,139.58,141.48,138.84,139.81,577868,0
+CBOE.US,D,20230803,000000,139.32,140.805,137,140.01,933352,0
+CBOE.US,D,20230804,000000,139.02,147.37,138.7,145.57,1316496,0
+CBOE.US,D,20230807,000000,144.67,147.8,144.67,146.29,738776,0
+CBOE.US,D,20230808,000000,144.95,147.57,144.9,145.96,639601,0
+CBOE.US,D,20230809,000000,147,148.275,145.775,146.18,495972,0
+CBOE.US,D,20230810,000000,147.34,148.76,146.82,148.36,686235,0
+CBOE.US,D,20230811,000000,147.31,150.79,147.31,150.25,1020363,0
+CBOE.US,D,20230814,000000,150.86,150.9,148.355,148.53,758933,0
+CBOE.US,D,20230815,000000,148.6,149.7,148.15,149.34,558541,0
+CBOE.US,D,20230816,000000,148.82,150.18,148.82,149.99,469735,0
+CBOE.US,D,20230817,000000,148.42,151.15,148.42,149.78,732130,0
+CBOE.US,D,20230818,000000,150.49,151.14,149.64,150.12,815701,0
+CBOE.US,D,20230821,000000,151.02,151.205,149.87,150.59,607387,0
+CBOE.US,D,20230822,000000,150.19,150.59,149.0506,149.79,524906,0
+CBOE.US,D,20230823,000000,149.54,152.37,149.54,150.12,596403,0
+CBOE.US,D,20230824,000000,150.57,151.48,148.44,148.87,392318,0
+CBOE.US,D,20230825,000000,148.43,151.8,148,151.23,839564,0
+CBOE.US,D,20230828,000000,150.62,151.78,150.4,151.68,396735,0
+CBOE.US,D,20230829,000000,151.71,152.11,150.12,150.27,431370,0
+CBOE.US,D,20230830,000000,149.36,150.79,149.16,149.89,638644,0
+CBOE.US,D,20230831,000000,149.56,150.5396,149.03,149.71,457806,0
+CBOE.US,D,20230901,000000,149.08,150.83,149.08,150.36,424950,0
+CBOE.US,D,20230905,000000,149.26,150.51,148.88,149,346043,0
+CBOE.US,D,20230906,000000,148.61,151.16,148.53,149.98,614905,0
+CBOE.US,D,20230907,000000,150.9,153.8,150.44,153.56,847075,0
+CBOE.US,D,20230908,000000,154.4,154.89,153.06,153.06,441042,0
+CBOE.US,D,20230911,000000,152.84,154.62,152.53,154.62,379588,0
+CBOE.US,D,20230912,000000,154.33,154.81,152.8,153.16,445962,0
+CBOE.US,D,20230913,000000,152.34,153.09,150.87,151.62,853682,0
+CBOE.US,D,20230914,000000,150.95,151.61,149.25,150.64,730101,0
+CBOE.US,D,20230915,000000,149.75,151.06,148.14,149.26,1309691,0
+CBOE.US,D,20230918,000000,150.87,151.97,150.34,151.7,481658,0
+CBOE.US,D,20230919,000000,151.7,158.71,151.7,155.87,1649562,0
+CBOE.US,D,20230920,000000,155.9,157.38,155.12,155.13,627548,0
+CBOE.US,D,20230921,000000,155.13,155.68,154.335,155.32,727138,0
+CBOE.US,D,20230922,000000,155.39,157.4228,155.19,157.1,587003,0
+CBOE.US,D,20230925,000000,156.21,157.35,154.94,155.37,638932,0
+CBOE.US,D,20230926,000000,155.09,156.88,154.795,155.93,793504,0
+CBOE.US,D,20230927,000000,155.64,155.96,154.64,154.77,521662,0
+CBOE.US,D,20230928,000000,155.34,156.73,155.0531,156.4,394866,0
+CBOE.US,D,20230929,000000,155.82,157.94,155.23,156.21,662168,0
+CBOE.US,D,20231002,000000,155.41,156.8,154.22,156.8,538811,0
+CBOE.US,D,20231003,000000,155.21,157.6899,155.17,157.24,554769,0
+CBOE.US,D,20231004,000000,156.93,160.18,156.755,159.96,1022652,0
+CBOE.US,D,20231005,000000,160.79,160.94,158.855,160.21,734773,0
+CBOE.US,D,20231006,000000,159.45,161.9899,159.4,161.65,895009,0
+CBOE.US,D,20231009,000000,160.27,164.25,160,162.87,619718,0
+CBOE.US,D,20231010,000000,162.75,164.4,161.55,161.55,736213,0
+CBOE.US,D,20231011,000000,161.11,162.21,159.67,161.58,943857,0
+CBOE.US,D,20231012,000000,160.61,161.795,159.4109,160.85,772519,0
+CBOE.US,D,20231013,000000,160.21,162.14,158.84,162.08,919708,0
+CBOE.US,D,20231016,000000,161.36,163.68,161.36,163.2,864472,0
+CBOE.US,D,20231017,000000,162.69,164.06,162.23,163.57,625848,0
+CBOE.US,D,20231018,000000,164.18,165.8723,163.03,163.7,749242,0
+CBOE.US,D,20231019,000000,164.86,164.86,162.1601,162.73,643715,0
+CBOE.US,D,20231020,000000,162.6,163.99,160.93,161.97,699510,0
+CBOE.US,D,20231023,000000,161.3,161.8,160.47,161.23,706557,0
+CBOE.US,D,20231024,000000,161.26,163.173,161.26,162.27,732303,0
+CBOE.US,D,20231025,000000,161.925,163.78,161.16,162.42,762208,0
+CBOE.US,D,20231026,000000,162.23,165.38,162.23,163.89,677448,0
+CBOE.US,D,20231027,000000,164.4,164.88,161.26,161.26,821262,0
+CBOE.US,D,20231030,000000,162.06,163.76,162.015,163.5,713977,0
+CBOE.US,D,20231031,000000,163.92,165.03,162.997,163.89,765395,0
+CBOE.US,D,20231101,000000,164.73,166.765,164.58,165.68,755757,0
+CBOE.US,D,20231102,000000,165.86,167.21,162.7,162.8,1251312,0
+CBOE.US,D,20231103,000000,163.1,170.175,162.38,169.5,1450496,0
+CBOE.US,D,20231106,000000,171.06,174.99,170.06,174.08,1289482,0
+CBOE.US,D,20231107,000000,174.09,176.18,172.85,172.89,871517,0
+CBOE.US,D,20231108,000000,175.31,175.4,171.91,173.99,536879,0
+CBOE.US,D,20231109,000000,174.64,176.35,173.79,176.35,604939,0
+CBOE.US,D,20231110,000000,176.06,177.31,174.95,174.97,716479,0
+CBOE.US,D,20231113,000000,175.79,178.48,175.295,178.48,737727,0
+CBOE.US,D,20231114,000000,178.96,178.96,175.84,177.39,1497524,0
+CBOE.US,D,20231115,000000,177.39,178.24,176.57,176.98,1031479,0
+CBOE.US,D,20231116,000000,176.54,177.79,176.28,177.79,817307,0
+CBOE.US,D,20231117,000000,177.29,177.79,176.3,176.66,1136518,0
+CBOE.US,D,20231120,000000,176.16,177.41,175.91,176.8,769170,0
+CBOE.US,D,20231121,000000,177.38,179.96,176.95,176.95,727547,0
+CBOE.US,D,20231122,000000,179.27,180.23,177.19,180.06,591737,0
+CBOE.US,D,20231124,000000,179.69,180.42,179.3,180.06,210451,0
+CBOE.US,D,20231127,000000,180.3,180.83,179.72,180.4,637954,0
+CBOE.US,D,20231128,000000,181.12,182.33,179.57,180.89,1075120,0
+CBOE.US,D,20231129,000000,180.88,180.88,178.5445,179.5,797800,0
+CBOE.US,D,20231130,000000,180,182.19,179.835,182.19,1632329,0
+CBOE.US,D,20231201,000000,182.23,183.74,180.26,180.26,1392995,0
+CBOE.US,D,20231204,000000,180.72,181.82,180,181.78,1087077,0
+CBOE.US,D,20231205,000000,181.61,182.19,180.11,181.96,695158,0
+CBOE.US,D,20231206,000000,182.33,182.33,175.4,177.76,1171211,0
+CBOE.US,D,20231207,000000,177.56,178.225,175.14,177.26,1002586,0
+CBOE.US,D,20231208,000000,176.79,179.08,176.01,178.72,806066,0
+CBOE.US,D,20231211,000000,179.26,179.45,177.69,178,968478,0
+CBOE.US,D,20231212,000000,178.14,180.275,177.44,178.42,771300,0
+CBOE.US,D,20231213,000000,178.21,179.67,175.75,178.47,1155410,0
+CBOE.US,D,20231214,000000,178.95,178.95,168.38,172.28,1969889,0
+CBOE.US,D,20231215,000000,172.06,175.04,171.3,175.04,1325757,0
+CBOE.US,D,20231218,000000,175.04,176.49,173.19,174.99,656608,0
+CBOE.US,D,20231219,000000,175.88,176.99,174.675,176.99,602780,0
+CBOE.US,D,20231220,000000,176.13,177.14,173.52,174.1,891161,0
+CBOE.US,D,20231221,000000,174.63,176.3,174.15,176.11,651479,0
+CBOE.US,D,20231222,000000,175.85,176.37,174.785,175.53,420217,0
+CBOE.US,D,20231226,000000,175.86,175.86,173.5,173.69,433297,0
+CBOE.US,D,20231227,000000,174.11,175.63,173.64,175.61,475587,0
+CBOE.US,D,20231228,000000,176.04,178.6386,176.04,177.84,682563,0
+CBOE.US,D,20231229,000000,177.85,179.09,177.44,178.56,521913,0
+CBOE.US,D,20240102,000000,178.36,179.86,175.56,178.2,668952,0
+CBOE.US,D,20240103,000000,178.49,179.04,173.01,174.88,756758,0
+CBOE.US,D,20240104,000000,175.11,176.055,173.285,173.55,841625,0
+CBOE.US,D,20240105,000000,174.36,175.73,172.31,173.13,818675,0
+CBOE.US,D,20240108,000000,174.12,176.4,172.695,176.4,694762,0
+CBOE.US,D,20240109,000000,176.37,176.6,174.88,175.5,725537,0
+CBOE.US,D,20240110,000000,174.98,176.18,174.04,175.61,543207,0
+CBOE.US,D,20240111,000000,175.83,178.25,175.83,177.8,728954,0
+CBOE.US,D,20240112,000000,177.94,180.87,177.145,180.68,638986,0
+CBOE.US,D,20240116,000000,181.06,184.48,181,183.68,1099569,0
+CBOE.US,D,20240117,000000,184,188.35,183.54,187.13,1099060,0
+CBOE.US,D,20240118,000000,187.4,187.6,184.68,186.93,762873,0
+CBOE.US,D,20240119,000000,186.67,187.55,185.38,185.38,495565,0
+CBOE.US,D,20240122,000000,186,187.1708,184.742,185.86,596388,0
+CBOE.US,D,20240123,000000,186.15,188.95,184.4,188.87,927530,0
+CBOE.US,D,20240124,000000,189.41,190.16,188.51,188.8,620569,0
+CBOE.US,D,20240125,000000,188.9,189.72,187.22,188.69,672456,0
+CBOE.US,D,20240126,000000,188.11,188.88,186.37,186.43,549232,0
+CBOE.US,D,20240129,000000,185.51,186.2328,182.57,183.5,953743,0
+CBOE.US,D,20240130,000000,184.41,185.33,181.67,183.26,777311,0
+CBOE.US,D,20240131,000000,183.78,185.98,183.46,183.85,968225,0
+CBOE.US,D,20240201,000000,183.85,185.17,181.06,184.73,1217406,0
+CBOE.US,D,20240202,000000,180.97,187.015,180.8,182.78,1178059,0
+CBOE.US,D,20240205,000000,180.32,182.8311,180.08,181.75,801951,0
+CBOE.US,D,20240206,000000,182.98,182.98,178.52,180.41,510009,0
+CBOE.US,D,20240207,000000,182.35,185.84,182.095,184.46,743065,0
+CBOE.US,D,20240208,000000,186.18,186.27,183.58,184.16,547280,0
+CBOE.US,D,20240209,000000,183.88,185.92,182.72,183.5,577063,0
+CBOE.US,D,20240212,000000,184.19,184.63,182.17,184.44,522126,0
+CBOE.US,D,20240213,000000,185.65,187,183.52,185.2,578063,0
+CBOE.US,D,20240214,000000,186.74,187.04,183.68,184.76,591670,0
+CBOE.US,D,20240215,000000,185.44,186.06,184.285,186.06,491401,0
+CBOE.US,D,20240216,000000,186.7,187.98,186.22,186.69,434766,0
+CBOE.US,D,20240220,000000,186.96,192.16,186.74,191.72,1393741,0
+CBOE.US,D,20240221,000000,192.61,195.68,189.4024,189.91,1039580,0
+CBOE.US,D,20240222,000000,195.66,196.83,191.515,195.52,1681961,0
+CBOE.US,D,20240223,000000,196.8,197.88,196.335,197.15,1121809,0
+CBOE.US,D,20240226,000000,197.98,199,196.43,196.57,639029,0
+CBOE.US,D,20240227,000000,197.5,197.655,193.23,194.86,722992,0
+CBOE.US,D,20240228,000000,195.51,195.96,193.945,195.78,529085,0
+CBOE.US,D,20240229,000000,194.4,194.628,190.46,192,1182956,0
+CBOE.US,D,20240301,000000,192.33,192.7,186.9,187.02,1026305,0
+CBOE.US,D,20240304,000000,187.35,191.34,186.27,189.36,1521364,0
+CBOE.US,D,20240305,000000,189.14,190.5,185.23,190.25,914069,0
+CBOE.US,D,20240306,000000,189.83,190.8287,186.87,187.62,717983,0
+CBOE.US,D,20240307,000000,188.51,189.495,182.37,183.81,1512939,0
+CBOE.US,D,20240308,000000,183.63,186.97,182.26,186.69,859903,0
+CBOE.US,D,20240311,000000,185.82,187.47,183.345,183.83,789658,0
+CBOE.US,D,20240312,000000,184.65,184.74,181.51,181.7,980396,0
+CBOE.US,D,20240313,000000,182.94,185.62,182.05,183.5,925459,0
+CBOE.US,D,20240314,000000,183.66,183.73,180.41,181.13,862455,0
+CBOE.US,D,20240315,000000,179.01,183.91,178.75,183.52,1391791,0
+CBOE.US,D,20240318,000000,184,185.5924,183.04,183.7,626562,0
+CBOE.US,D,20240319,000000,183.12,184.57,182.67,183.53,818063,0
+CBOE.US,D,20240320,000000,183.52,183.53,181.23,183.2,730412,0
+CBOE.US,D,20240321,000000,181.32,184.25,181.32,184.2,866554,0
+CBOE.US,D,20240322,000000,183.61,183.61,180.45,180.92,741827,0
+CBOE.US,D,20240325,000000,181.48,182,179.31,179.6,692196,0
+CBOE.US,D,20240326,000000,179.5,180.4,177.77,178.11,895635,0
+CBOE.US,D,20240327,000000,178.5,180.17,178.21,180.17,629348,0
+CBOE.US,D,20240328,000000,180.14,183.73,179.94,183.73,1015779,0
+CBOE.US,D,20240401,000000,183.05,183.99,180.88,181.87,516909,0
+CBOE.US,D,20240402,000000,181.07,183.11,181.07,182.65,583209,0
+CBOE.US,D,20240403,000000,182.51,183.3,178.83,178.83,739677,0
+CBOE.US,D,20240404,000000,180.2,184.425,179.6,181.57,946054,0
+CBOE.US,D,20240405,000000,182.07,183.07,179.595,180.93,713540,0
+CBOE.US,D,20240408,000000,180.99,183.53,180.86,182.37,711371,0
+CBOE.US,D,20240409,000000,182.12,182.47,177.1,179.13,896926,0
+CBOE.US,D,20240410,000000,179.46,181.302,179.08,180,777526,0
+CBOE.US,D,20240411,000000,180.15,180.67,175.63,177.5,900340,0
+CBOE.US,D,20240412,000000,177.06,179.59,176.59,178.51,1083626,0
+CBOE.US,D,20240415,000000,180.04,180.52,177.27,177.37,752329,0
+CBOE.US,D,20240416,000000,177.63,179.55,176.47,176.71,661814,0
+CBOE.US,D,20240417,000000,176.73,177.82,175,176.96,585176,0
+CBOE.US,D,20240418,000000,176.71,178.05,175.4,177.51,692427,0
+CBOE.US,D,20240419,000000,178.27,181.025,178.12,180.4,882403,0
+CBOE.US,D,20240422,000000,180.82,182.31,179.095,179.99,585592,0
+CBOE.US,D,20240423,000000,180.32,180.74,177.82,178.82,641153,0
+CBOE.US,D,20240424,000000,177.6,180.3,177.1,179.39,579250,0
+CBOE.US,D,20240425,000000,179.83,182.4,178.6,181.69,712949,0
+CBOE.US,D,20240426,000000,181.4,181.56,178.4,178.4,515015,0
+CBOE.US,D,20240429,000000,179.9,181.77,178.46,180.4,597128,0
+CBOE.US,D,20240430,000000,179.81,181.42,178.91,181.15,596192,0
+CBOE.US,D,20240501,000000,180.96,181.395,178.72,179.9,535368,0
+CBOE.US,D,20240502,000000,181.44,181.44,174.12,174.12,1354440,0
+CBOE.US,D,20240503,000000,176.51,180.08,175.01,179.67,961052,0
+CBOE.US,D,20240506,000000,179.66,183.68,179.66,182.87,979753,0
+CBOE.US,D,20240507,000000,182.67,185.22,181.76,184.245,914451,0
+CBOE.US,D,20240508,000000,184.26,186.17,183.29,185.5,721056,0
+CBOE.US,D,20240509,000000,185.06,185.75,181.745,182.92,863479,0
+CBOE.US,D,20240510,000000,183.92,184.02,179.98,181.06,587133,0
+CBOE.US,D,20240513,000000,181.51,183.5,180.45,182.145,616972,0
+CBOE.US,D,20240514,000000,182.23,183.76,179.16,180.61,677421,0
+CBOE.US,D,20240515,000000,180.79,180.965,177.57,177.785,681726,0
+CBOE.US,D,20240516,000000,178.25,182.33,177.565,181.6,728709,0
+CBOE.US,D,20240517,000000,183.12,183.51,180.88,183.51,553484,0
+CBOE.US,D,20240520,000000,182.21,183.35,180.43,182.7,448225,0
+CBOE.US,D,20240521,000000,183.91,185.3,182.9501,183.74,632561,0
+CBOE.US,D,20240522,000000,183.68,185.02,183,184,423123,0
+CBOE.US,D,20240523,000000,183.55,184.015,180.22,180.41,620521,0
+CBOE.US,D,20240524,000000,180.63,182.99,180.41,182.58,383707,0
+CBOE.US,D,20240528,000000,182.16,183.22,178.5,178.85,635747,0
+CBOE.US,D,20240529,000000,178.21,178.475,175.72,176.6,533747,0
+CBOE.US,D,20240530,000000,177.48,177.48,174.72,174.72,520957,0
+CBOE.US,D,20240531,000000,175.88,175.89,172.97,172.99,1766239,0
+CBOE.US,D,20240603,000000,173.6,175.29,173.25,174.99,775173,0
+CBOE.US,D,20240604,000000,173.96,176.55,173.1895,175.72,532085,0
+CBOE.US,D,20240605,000000,175.46,176.27,173.01,174.7,615867,0
+CBOE.US,D,20240606,000000,173.95,174.72,171.44,174,1096863,0
+CBOE.US,D,20240607,000000,174.03,175.38,171.9,172.68,714983,0
+CBOE.US,D,20240610,000000,172.9,173.59,171,171.57,636670,0
+CBOE.US,D,20240611,000000,172,173.94,170.72,173.46,746947,0
+CBOE.US,D,20240612,000000,174.09,174.78,168.35,169.4,1069833,0
+CBOE.US,D,20240613,000000,169.62,170.17,167.08,168.71,688452,0
+CBOE.US,D,20240614,000000,168.33,168.75,167.41,167.6,456519,0
+CBOE.US,D,20240617,000000,166.71,170.27,166.13,170.27,611249,0
+CBOE.US,D,20240618,000000,169.79,170.49,168.38,169.4,965699,0
+CBOE.US,D,20240620,000000,169.46,172.34,169.2688,172.34,587759,0
+CBOE.US,D,20240621,000000,171.58,176.61,169.53,175.91,1438581,0
+CBOE.US,D,20240624,000000,174.43,175.2,171.08,171.33,746164,0
+CBOE.US,D,20240625,000000,171.88,172.065,168.3,168.94,791925,0
+CBOE.US,D,20240626,000000,169.53,170,167.82,170,988066,0
+CBOE.US,D,20240627,000000,170.08,170.94,169.4,170.27,606108,0
+CBOE.US,D,20240628,000000,170.43,172.37,168.66,170.06,1638202,0
+CBOE.US,D,20240701,000000,172.04,172.17,170.4495,171.92,547248,0
+CBOE.US,D,20240702,000000,172.1,172.87,170.52,171.39,532107,0
+CBOE.US,D,20240703,000000,171.8,171.8,169.3,170.92,302465,0
+CBOE.US,D,20240705,000000,171.6,171.6,168.17,169.67,569824,0
+CBOE.US,D,20240708,000000,169.91,170.11,168.29,168.8,554411,0
+CBOE.US,D,20240709,000000,169.31,170.22,166.88,168.57,541661,0
+CBOE.US,D,20240710,000000,168.54,169.86,167.61,169.33,513954,0
+CBOE.US,D,20240711,000000,169.23,171,168.16,169.77,666582,0
+CBOE.US,D,20240712,000000,170.55,171.27,169.09,169.5,755375,0
+CBOE.US,D,20240715,000000,171.26,173.53,169.97,172.52,696774,0
+CBOE.US,D,20240716,000000,171.89,175.18,171.89,172.85,722576,0
+CBOE.US,D,20240717,000000,173.15,180.47,173,180.25,1129678,0
+CBOE.US,D,20240718,000000,179.8,184.69,179.8,183.94,873944,0
+CBOE.US,D,20240719,000000,185.09,185.57,183.56,184.63,865564,0
+CBOE.US,D,20240722,000000,184.99,187.02,184,186,694212,0
+CBOE.US,D,20240723,000000,186.51,187.27,183.01,183.22,827629,0
+CBOE.US,D,20240724,000000,183.6,186.77,182.02,185.17,812475,0
+CBOE.US,D,20240725,000000,184.26,189.13,183.59,187.05,927832,0
+CBOE.US,D,20240726,000000,187.8,188.745,185.74,186.46,549938,0
+CBOE.US,D,20240729,000000,186.04,187.01,184.69,185.58,507432,0
+CBOE.US,D,20240730,000000,185.35,187.62,185.005,187.05,592335,0
+CBOE.US,D,20240731,000000,186.9,186.9,182.34,183.51,835895,0
+CBOE.US,D,20240801,000000,183.74,186.51,181.32,185.75,1181036,0
+CBOE.US,D,20240802,000000,186.1,195,186.1,193.785,1435467,0
+CBOE.US,D,20240805,000000,193.94,202.6699,192.32,196.27,1792411,0
+CBOE.US,D,20240806,000000,196.01,199.06,195.28,197.25,1589718,0
+CBOE.US,D,20240807,000000,196.38,203.37,194,202.24,2317073,0
+CBOE.US,D,20240808,000000,202.42,205.96,201.55,204.18,1651910,0
+CBOE.US,D,20240809,000000,204.165,204.471,200.82,200.82,801884,0
+CBOE.US,D,20240812,000000,201.54,204.17,200.47,203.62,496352,0
+CBOE.US,D,20240813,000000,203.55,203.85,199.15,202.28,1023609,0
+CBOE.US,D,20240814,000000,201.04,206.43,200.31,205.99,1014847,0
+CBOE.US,D,20240815,000000,206.76,206.76,200.54,200.98,1087417,0
+CBOE.US,D,20240816,000000,201.01,204.5,201.01,202.94,689327,0
+CBOE.US,D,20240819,000000,204.03,205.17,202.98,204.59,483083,0
+CBOE.US,D,20240820,000000,203.93,206.43,203.51,206.02,633983,0
+CBOE.US,D,20240821,000000,205.54,207.165,204.985,206.93,662415,0
+CBOE.US,D,20240822,000000,206.4,210.9,206.08,209.79,643798,0
+CBOE.US,D,20240823,000000,210.2,210.57,206.59,209.62,889773,0
+CBOE.US,D,20240826,000000,210,214.27,210,213.13,827494,0
+CBOE.US,D,20240827,000000,213.15,216.14,211.05,211.35,1016328,0
+CBOE.US,D,20240828,000000,210.66,211.73,208.21,209.02,745348,0
+CBOE.US,D,20240829,000000,209.23,210.57,206.06,207.09,671630,0
+CBOE.US,D,20240830,000000,206.67,209.085,204.4,205.4,1001828,0
+CBOE.US,D,20240903,000000,204.89,212.84,203.71,212.84,1094440,0
+CBOE.US,D,20240904,000000,213.33,213.81,208.58,210.43,613332,0
+CBOE.US,D,20240905,000000,210.51,211.38,207.86,210.62,561628,0
+CBOE.US,D,20240906,000000,210.03,212.235,209.63,211.15,752823,0
+CBOE.US,D,20240909,000000,210.92,215.54,210.545,211.34,752105,0
+CBOE.US,D,20240910,000000,211.63,212.33,209.61,211.81,622885,0
+CBOE.US,D,20240911,000000,211.29,211.86,207.57,211.74,677506,0
+CBOE.US,D,20240912,000000,211.49,211.845,209.27,209.72,509035,0
+CBOE.US,D,20240913,000000,211.36,212.21,209.42,209.59,368507,0
+CBOE.US,D,20240916,000000,209.89,213.47,209.89,212.61,470081,0
+CBOE.US,D,20240917,000000,212.99,215.23,211.275,213.65,461718,0
+CBOE.US,D,20240918,000000,213.65,213.72,208.16,210.66,597054,0
+CBOE.US,D,20240919,000000,209.9,210.74,205.54,206.94,877108,0
+CBOE.US,D,20240920,000000,207.41,208.98,206.74,208.21,1700145,0
+CBOE.US,D,20240923,000000,208.4,210.36,208.19,209.58,464012,0
+CBOE.US,D,20240924,000000,209.58,210.775,204,206.735,615657,0
+CBOE.US,D,20240925,000000,208.94,209.025,202.51,203.1,680161,0
+CBOE.US,D,20240926,000000,201.78,205.97,201.5,205.45,586839,0
+CBOE.US,D,20240927,000000,204.01,206,202.37,202.6,698585,0
+CBOE.US,D,20240930,000000,203.015,204.87,201.51,204.87,660446,0
+CBOE.US,D,20241001,000000,205.24,211.6,204.78,209.94,695920,0
+CBOE.US,D,20241002,000000,209.73,211.96,207.69,211.85,578229,0
+CBOE.US,D,20241003,000000,210.67,213.16,209.73,210.15,885631,0
+CBOE.US,D,20241004,000000,211.88,212.12,208.24,210.42,804337,0
+CBOE.US,D,20241007,000000,211.14,212.49,206.85,207.38,910532,0
+CBOE.US,D,20241008,000000,208.1,209.7,205.41,207.52,1287096,0
+CBOE.US,D,20241009,000000,207.31,209.02,204.53,206.11,954728,0
+CBOE.US,D,20241010,000000,206.82,207.33,205.24,206.8,640478,0
+CBOE.US,D,20241011,000000,206.49,207,204.2,206,660256,0
+CBOE.US,D,20241014,000000,205.59,207.56,205.14,205.43,631598,0
+CBOE.US,D,20241015,000000,206.84,211.59,206.63,210.5,1636088,0
+CBOE.US,D,20241016,000000,210.52,213.045,208.83,210.695,800852,0
+CBOE.US,D,20241017,000000,210.51,211.235,209.09,209.55,564467,0
+CBOE.US,D,20241018,000000,210.55,211.21,208.35,209.275,702646,0
+CBOE.US,D,20241021,000000,209.28,212.67,209.155,212.42,595988,0
+CBOE.US,D,20241022,000000,212.79,214.3799,211.455,213.77,882313,0
+CBOE.US,D,20241023,000000,212.71,215,210.65,213.55,859962,0
+CBOE.US,D,20241024,000000,213.99,216.78,213.6,214.99,534131,0
+CBOE.US,D,20241025,000000,215.05,216.95,211.67,212.82,552279,0
+CBOE.US,D,20241028,000000,211.84,213.31,210.93,212.94,546807,0
+CBOE.US,D,20241029,000000,213.35,215.34,212.01,212.21,660926,0
+CBOE.US,D,20241030,000000,213.5,213.5,209.5,209.62,737818,0
+CBOE.US,D,20241031,000000,210.33,216.24,209.95,213.57,2525586,0
+CBOE.US,D,20241101,000000,207.16,211.11,203.01,209.8,1295666,0
+CBOE.US,D,20241104,000000,208.58,210.36,206.75,209.6,791297,0
+CBOE.US,D,20241105,000000,210.14,215.28,209.46,212.16,1077739,0
+CBOE.US,D,20241106,000000,206.69,212.03,196.915,201.36,2375466,0
+CBOE.US,D,20241107,000000,202.92,203.92,199.26,199.76,947076,0
+CBOE.US,D,20241108,000000,198.75,199.5562,196.72,196.86,1885825,0
+CBOE.US,D,20241111,000000,198.9812,202.5289,195.71,200.05,1289711,0
+CBOE.US,D,20241112,000000,199.405,200.22,197.54,199.47,1003912,0
+CBOE.US,D,20241113,000000,200.36,201.44,195.56,196.88,928577,0
+CBOE.US,D,20241114,000000,197.335,201.689,197.31,198.43,741117,0
+CBOE.US,D,20241115,000000,199.53,201.27,197.52,200.71,1411486,0
+CBOE.US,D,20241118,000000,201.3,207.28,201.3,205.77,1681910,0
+CBOE.US,D,20241119,000000,205.505,207.74,204.0459,204.98,910010,0
+CBOE.US,D,20241120,000000,205.535,209.42,204.99,208.5,735647,0
+CBOE.US,D,20241121,000000,208.725,211.21,208.5,210.98,845191,0
+CBOE.US,D,20241122,000000,211.27,213.36,209.75,213.26,674654,0
+CBOE.US,D,20241125,000000,212.955,214.27,211.23,214.13,2013144,0
+CBOE.US,D,20241126,000000,212.4,219.96,210.23,217.295,1509439,0
+CBOE.US,D,20241127,000000,219.8501,221.66,216.64,217.84,1327329,0
+CBOE.US,D,20241129,000000,218.66,220.71,215.01,215.85,465725,0
+CBOE.US,D,20241202,000000,217.25,217.26,211.91,211.91,757477,0
+CBOE.US,D,20241203,000000,213.225,214.5,209.63,212.12,1009760,0
+CBOE.US,D,20241204,000000,210.18,215.175,209.43,212.06,1025716,0
+CBOE.US,D,20241205,000000,212.525,215,208.34,208.55,781138,0
+CBOE.US,D,20241206,000000,207.6,208.55,202.94,203.99,843594,0
+CBOE.US,D,20241209,000000,202.53,203.37,200.17,201.6,856638,0
+CBOE.US,D,20241210,000000,201.47,205.29,201.14,203,590126,0
+CBOE.US,D,20241211,000000,203,205.12,201.21,202.59,629868,0
+CBOE.US,D,20241212,000000,202,204.065,199.62,199.85,619680,0
+CBOE.US,D,20241213,000000,200.42,201.48,198.52,200.98,536583,0
+CBOE.US,D,20241216,000000,202.15,202.158,195.65,195.65,687302,0
+CBOE.US,D,20241217,000000,197.01,198.57,195.64,198.08,932808,0
+CBOE.US,D,20241218,000000,197.166,200.21,194.965,200.07,1172593,0
+CBOE.US,D,20241219,000000,200.04,200.35,193.8,193.8,1004317,0
+CBOE.US,D,20241220,000000,193.02,195.29,191.61,191.61,2172466,0
+CBOE.US,D,20241223,000000,193.45,194.37,191.13,193.1,893818,0
+CBOE.US,D,20241224,000000,191.55,195.13,191.535,194.41,278407,0
+CBOE.US,D,20241226,000000,193.82,196.84,193.78,196.55,635972,0
+CBOE.US,D,20241227,000000,195.41,197.6,195.39,197.23,476668,0
+CBOE.US,D,20241230,000000,196.7,197.71,194.32,195.93,648263,0
+CBOE.US,D,20241231,000000,195.4,196.62,194.525,195.4,471701,0
+CBOE.US,D,20250102,000000,196.515,197.265,194.95,196.44,574459,0
+CBOE.US,D,20250103,000000,195.85,197.15,194.92,195.24,497023,0
+CBOE.US,D,20250106,000000,192.8,194.94,190.38,191.76,757240,0
+CBOE.US,D,20250107,000000,191.08,196.12,189.37,190.84,946578,0
+CBOE.US,D,20250108,000000,191.215,192.99,189.76,192.99,635371,0
+CBOE.US,D,20250110,000000,191.09,194.82,190.27,190.94,779895,0
+CBOE.US,D,20250113,000000,191.34,193.32,191.25,192.72,794971,0
+CBOE.US,D,20250114,000000,191.56,195.55,190.84,193.37,923338,0
+CBOE.US,D,20250115,000000,194.22,194.36,187.3,192.41,1780143,0
+CBOE.US,D,20250116,000000,192.41,194.4,191.69,193.92,496177,0
+CBOE.US,D,20250117,000000,193.94,196.005,192.43,194.78,668127,0
+CBOE.US,D,20250121,000000,195.5,197.36,193.56,197.17,801266,0
+CBOE.US,D,20250122,000000,197.2,198.59,195.16,197.73,588463,0
+CBOE.US,D,20250123,000000,198.215,202.25,197.1,201.61,840618,0
+CBOE.US,D,20250124,000000,200.645,201.0099,199.42,200.18,707802,0
+CBOE.US,D,20250127,000000,202.155,205.59,198.765,205.44,1034367,0
+CBOE.US,D,20250128,000000,206.135,206.57,203.1,203.63,597851,0
+CBOE.US,D,20250129,000000,203.63,204.47,201.8,204.02,487748,0
+CBOE.US,D,20250130,000000,204.16,207.17,203.76,205.91,438907,0
+CBOE.US,D,20250131,000000,205.93,206.89,204.31,204.33,632213,0
+CBOE.US,D,20250203,000000,204.44,210.806,204.44,209.55,765709,0
+CBOE.US,D,20250204,000000,208.49,211.32,208.0903,209.19,700739,0
+CBOE.US,D,20250205,000000,209.76,210.87,207.45,208.28,756237,0
+CBOE.US,D,20250206,000000,209.485,211.16,206.77,207,916711,0
+CBOE.US,D,20250207,000000,205.999,212.765,205.65,211.17,922838,0
+CBOE.US,D,20250210,000000,212.95,216.825,209.61,209.71,854191,0
+CBOE.US,D,20250211,000000,209.19,209.19,201,208,1001364,0
+CBOE.US,D,20250212,000000,207.005,213.26,206.01,212.04,817833,0
+CBOE.US,D,20250213,000000,211.17,212,207.95,208.23,599931,0
+CBOE.US,D,20250214,000000,208.84,209.45,202,202.33,691275,0
+CBOE.US,D,20250218,000000,203.175,207.07,202.33,207.02,597742,0
+CBOE.US,D,20250219,000000,207.615,210.88,206.72,210.25,491588,0
+CBOE.US,D,20250220,000000,209.4825,210.25,206.45,208.91,481185,0
+CBOE.US,D,20250221,000000,209.48,211.19,206.91,210.93,811952,0
+CBOE.US,D,20250224,000000,211.12,212.37,209.91,210.79,694288,0
+CBOE.US,D,20250225,000000,211.34,213.56,207.73,208.06,895634,0
+CBOE.US,D,20250226,000000,207.5,209.58,205,205.31,1140153,0
+CBOE.US,D,20250227,000000,204.99,209.44,204.99,208,824824,0
+CBOE.US,D,20250228,000000,207.965,212.11,207.965,210.8,922142,0
+CBOE.US,D,20250303,000000,211.9009,215.45,210.52,214.96,834585,0
+CBOE.US,D,20250304,000000,215.375,217.76,210.88,211.32,963899,0
+CBOE.US,D,20250305,000000,210.9999,214.58,210.82,212.37,746038,0
+CBOE.US,D,20250306,000000,212.83,215.645,211.14,213,1059660,0
+CBOE.US,D,20250307,000000,213.47,218.24,212.55,213,933815,0
+CBOE.US,D,20250310,000000,213,219.2,212.93,219.02,945357,0
+CBOE.US,D,20250311,000000,218.93,220.63,210.73,211.16,1245029,0
+CBOE.US,D,20250312,000000,211.33,211.33,203.05,208.5,1057209,0
+CBOE.US,D,20250313,000000,208.375,216.3,207.56,215.13,1060525,0
+CBOE.US,D,20250314,000000,212.04,215.4,212.04,213.95,658829,0
+CBOE.US,D,20250317,000000,214.45,218.88,213.92,215.89,741886,0
+CBOE.US,D,20250318,000000,217.165,219.83,214.805,219.66,599343,0
+CBOE.US,D,20250319,000000,218.82,220,217.01,217.8,723306,0
+CBOE.US,D,20250320,000000,218.455,220.07,216.75,219.42,664660,0
+CBOE.US,D,20250321,000000,220.36,223.5099,214.77,214.77,1526590,0
+CBOE.US,D,20250324,000000,214.8,217.09,212.7,212.96,1015720,0
+CBOE.US,D,20250325,000000,214.45,216.43,213.1,214.22,681207,0
+CBOE.US,D,20250326,000000,214.99,218.12,213.92,217.95,624673,0
+CBOE.US,D,20250327,000000,217.005,221,216.4,220.27,558163,0
+CBOE.US,D,20250328,000000,220.505,222.81,219.78,222.68,891358,0
+CBOE.US,D,20250331,000000,223.45,227.22,223.43,226.29,941878,0
+CBOE.US,D,20250401,000000,226.325,226.731,223.195,225.04,629060,0
+CBOE.US,D,20250402,000000,225.38,228.01,224.32,224.48,699863,0
+CBOE.US,D,20250403,000000,226.49,234.37,225.07,225.8,1335437,0
+CBOE.US,D,20250404,000000,227.13,230.35,213.92,215.09,1916043,0
+CBOE.US,D,20250407,000000,212.34,212.89,206.51,207.27,2093034,0
+CBOE.US,D,20250408,000000,211.78,213.45,207.44,208.13,1480957,0
+CBOE.US,D,20250409,000000,205.69,210.395,200.88,205.81,2131719,0
+CBOE.US,D,20250410,000000,205.16,213.12,202.495,210.02,1514361,0
+CBOE.US,D,20250411,000000,209.57,217.2,207.97,215.09,1190765,0
+CBOE.US,D,20250414,000000,217.02,218.65,214.08,217.15,896555,0
+CBOE.US,D,20250415,000000,217.8,218.35,215.08,217.95,614338,0
+CBOE.US,D,20250416,000000,219.18,219.829,216.98,217.97,927463,0
+CBOE.US,D,20250417,000000,219,219.9069,217.03,217.07,546220,0
+CBOE.US,D,20250421,000000,217.945,218.53,214.0075,214.39,957995,0
+CBOE.US,D,20250422,000000,216.04,216.47,212.51,214.07,794717,0
+CBOE.US,D,20250423,000000,214.71,215.29,207.745,211.42,1313915,0
+CBOE.US,D,20250424,000000,211.155,213.39,209.24,212.68,778527,0
+CBOE.US,D,20250425,000000,211.645,213.86,210.04,213.59,640204,0
+CBOE.US,D,20250428,000000,212.81,214.75,211.91,212.19,637116,0
+CBOE.US,D,20250429,000000,212.28,217.2,211.19,217.05,650964,0
+CBOE.US,D,20250430,000000,218.35,222.59,216.2,221.8,1240375,0
+CBOE.US,D,20250501,000000,220.3,221.85,217.285,221.21,1088818,0
+CBOE.US,D,20250502,000000,220.15,229.46,214.0531,226.39,1371148,0
+CBOE.US,D,20250505,000000,227.375,232.95,226,231.67,1248940,0
+CBOE.US,D,20250506,000000,232.1,234.28,229.435,233.32,844178,0
+CBOE.US,D,20250507,000000,232.62,236,232.1,234.23,1035745,0
+CBOE.US,D,20250508,000000,235.1,236.02,228.14,228.14,1197753,0
+CBOE.US,D,20250509,000000,229.01,231.93,226.95,231.71,741543,0
+CBOE.US,D,20250512,000000,229.51,229.51,215.65,221.12,1689674,0
+CBOE.US,D,20250513,000000,221.24,222.76,219.441,220.38,786826,0
+CBOE.US,D,20250514,000000,217.03,217.75,212.75,213.53,1671743,0
+CBOE.US,D,20250515,000000,213.905,219.26,213.88,219.14,881248,0
+CBOE.US,D,20250516,000000,219.45,222.17,217.855,220.95,1156168,0
+CBOE.US,D,20250519,000000,220.715,224.49,220.175,224.41,1182864,0
+CBOE.US,D,20250520,000000,223.47,226.19,222.8985,226.06,855683,0
+CBOE.US,D,20250521,000000,225.875,228.8,224.41,228.23,930489,0
+CBOE.US,D,20250522,000000,228.28,229.23,225.51,228.42,701073,0
+CBOE.US,D,20250523,000000,227.1442,232.09,226.58,231.58,637635,0
+CBOE.US,D,20250527,000000,231.9175,231.945,228.53,231.26,655574,0
+CBOE.US,D,20250528,000000,231.5,232.63,225.44,225.99,895117,0
+CBOE.US,D,20250529,000000,225.46,227.69,224,227.24,572468,0
+CBOE.US,D,20250530,000000,227.82,230.7,227.82,229.12,1170065,0
+CBOE.US,D,20250602,000000,229.515,231.64,228.32,231.1,809524,0
+CBOE.US,D,20250603,000000,230.555,231.69,225.3174,227.28,728446,0
+CBOE.US,D,20250604,000000,228,228.29,223.5001,223.74,641535,0
+CBOE.US,D,20250605,000000,224.6425,225.9,221.92,222.75,977748,0
+CBOE.US,D,20250606,000000,223.08,223.36,221.17,222.6,412637,0
+CBOE.US,D,20250609,000000,221.97,222.7679,218.14,219.55,677131,0
+CBOE.US,D,20250610,000000,220,221.55,218.58,221.1,663698,0
+CBOE.US,D,20250611,000000,220.06,223.12,219.27,222.89,488521,0
+CBOE.US,D,20250612,000000,223.56,226.48,222.89,226.3,694183,0
+CBOE.US,D,20250613,000000,228.9599,229,224.9375,225.81,723407,0
+CBOE.US,D,20250616,000000,226.13,226.3,223.61,224.49,534504,0
+CBOE.US,D,20250617,000000,224.55,226.15,223.97,225.41,520033,0
+CBOE.US,D,20250618,000000,226.085,227.66,224.32,227.6,609052,0
+CBOE.US,D,20250620,000000,228.92,230.5,224.91,225.85,968988,0
+CBOE.US,D,20250623,000000,225.06,230.41,225,230.12,797405,0
+CBOE.US,D,20250624,000000,230.12,230.92,226.57,229.27,591952,0
+CBOE.US,D,20250625,000000,228.19,230.98,227.57,230.4,475438,0
+CBOE.US,D,20250626,000000,231.8248,231.8248,226.04,226.15,665682,0
+CBOE.US,D,20250627,000000,225,229.355,223.54,229,741187,0
+CBOE.US,D,20250630,000000,229,233.21,227.62,233.21,628759,0
+CBOE.US,D,20250701,000000,233.72,233.72,227.43,232,741374,0
+CBOE.US,D,20250702,000000,231.6,233.77,227.46,231.35,773320,0
+CBOE.US,D,20250703,000000,231.61,232.74,229.75,231.37,325337,0
+CBOE.US,D,20250707,000000,231.752,235.26,229.77,235.22,636170,0
+CBOE.US,D,20250708,000000,235.04,237.27,231.775,232.54,600027,0
+CBOE.US,D,20250709,000000,232.9,233.7,230.26,232.06,600178,0
+CBOE.US,D,20250710,000000,232.99,234.6,231.19,234.43,689609,0
+CBOE.US,D,20250711,000000,231.81,236.78,231.81,235.01,669308,0
+CBOE.US,D,20250714,000000,235.075,237.72,233.93,235.96,754086,0
+CBOE.US,D,20250715,000000,236.2,237.3199,233.09,233.95,871926,0
+CBOE.US,D,20250716,000000,234.475,238.49,233.07,237.1,1084615,0
+CBOE.US,D,20250717,000000,237.815,239.245,236.16,237.84,704207,0
+CBOE.US,D,20250718,000000,237.56,239.67,235.86,238.62,2122919,0
+CBOE.US,D,20250721,000000,238.12,238.99,236.26,236.26,692076,0
+CBOE.US,D,20250722,000000,236.54,241.19,235.73,241.18,681507,0
+CBOE.US,D,20250723,000000,240,243.71,238,240.75,845807,0
+CBOE.US,D,20250724,000000,240.78,247.045,240.78,245.91,1252032,0
+CBOE.US,D,20250725,000000,246.5,248.7925,245.7536,246.51,782194,0
+CBOE.US,D,20250728,000000,247.245,247.73,240.85,241.54,928059,0
+CBOE.US,D,20250729,000000,240.45,243.9885,238,239.76,2201839,0
+CBOE.US,D,20250730,000000,238.89,243.04,238.2,241.68,1064313,0
+CBOE.US,D,20250731,000000,240.95,242.675,240.53,241.04,938186,0
+CBOE.US,D,20250801,000000,241.41,249.634,241.15,247.79,1327757,0
+CBOE.US,D,20250804,000000,248.19,251.21,246,250.87,974573,0
+CBOE.US,D,20250805,000000,248.94,250.68,246.0174,248.79,1291097,0
+CBOE.US,D,20250806,000000,248.545,248.83,244,248.1,603901,0
+CBOE.US,D,20250807,000000,247.14,250.795,245.16,249.5,701325,0
+CBOE.US,D,20250808,000000,248.805,252.92,248.09,252.58,886499,0
+CBOE.US,D,20250811,000000,251.67,255.27,251.21,253.24,791270,0
+CBOE.US,D,20250812,000000,254.135,254.5,246.63,248.52,816840,0
+CBOE.US,D,20250813,000000,248.445,248.445,245.19,245.43,772583,0
+CBOE.US,D,20250814,000000,246.22,247.5425,243.49,243.71,662130,0
+CBOE.US,D,20250815,000000,243.685,248.19,243.505,247.63,740424,0
+CBOE.US,D,20250818,000000,246.68,249.3,245.71,245.96,822634,0
+CBOE.US,D,20250819,000000,244.7375,247.02,243.9291,246.13,767133,0
+CBOE.US,D,20250820,000000,246.565,251.99,246.5,251.93,1498818,0
+CBOE.US,D,20250821,000000,250.03,252.11,248.91,249.25,647318,0
+CBOE.US,D,20250822,000000,249.65,251.285,245.17,246.43,706165,0
+CBOE.US,D,20250825,000000,245.58,249.36,244.255,249.08,828655,0
+CBOE.US,D,20250826,000000,248.52,249.17,242.07,242.76,1463003,0
+CBOE.US,D,20250827,000000,243.135,243.6,237.91,237.95,1181169,0
+CBOE.US,D,20250828,000000,237.75,237.76,234.02,235.26,1165894,0
+CBOE.US,D,20250829,000000,235.5,237.43,234.56,235.95,819309,0
+CBOE.US,D,20250902,000000,236.66,238.03,231.65,231.88,1139227,0
+CBOE.US,D,20250903,000000,231.5,235.63,230.15,235.41,979696,0
+CBOE.US,D,20250904,000000,233.95,236.49,232.71,234.17,745674,0
+CBOE.US,D,20250905,000000,233.74,233.875,230.8975,232.58,666406,0
+CBOE.US,D,20250908,000000,232.13,234.84,230.97,234.37,753762,0
+CBOE.US,D,20250909,000000,234.22,234.845,232.1,232.43,641107,0
+CBOE.US,D,20250910,000000,231.7025,235.6,230.9,234.51,593909,0
+CBOE.US,D,20250911,000000,234.99,237.65,234.51,236.37,588572,0
+CBOE.US,D,20250912,000000,236.37,237.24,233.82,234.21,601489,0
+CBOE.US,D,20250915,000000,234.4,238.8,233.28,234.09,1136977,0
+CBOE.US,D,20250916,000000,233.545,237.76,232.37,233.74,855542,0
+CBOE.US,D,20250917,000000,234.035,237.12,232.58,236.96,606108,0
+CBOE.US,D,20250918,000000,236.15,237.28,233,234.43,936435,0
+CBOE.US,D,20250919,000000,233.13,235.13,231.38,233.06,982863,0
+CBOE.US,D,20250922,000000,234.63,237.9766,233.645,236.62,840121,0
+CBOE.US,D,20250923,000000,236.37,240.52,234.85,240.32,1151029,0
+CBOE.US,D,20250924,000000,239.88,243.305,238,243.19,959108,0
+CBOE.US,D,20250925,000000,243.96,245.89,239.2,243.99,1124795,0
+CBOE.US,D,20250926,000000,245.03,246.94,243.5,243.52,617672,0
+CBOE.US,D,20250929,000000,243.38,247.57,242.2,246.24,834478,0
+CBOE.US,D,20250930,000000,247.499,248.99,244.23,245.25,840543,0
+CBOE.US,D,20251001,000000,245.45,245.45,239.33,241.57,806928,0
+CBOE.US,D,20251002,000000,241,242.99,239.09,241.49,676645,0
+CBOE.US,D,20251003,000000,241.5,242.25,239.1,239.54,637289,0
+CBOE.US,D,20251006,000000,236.8032,239.755,234.72,236.84,859412,0
+CBOE.US,D,20251007,000000,237.18,240.9,236.76,240.9,618654,0
+CBOE.US,D,20251008,000000,241.21,241.44,237.13,241.26,566400,0
+CBOE.US,D,20251009,000000,240.67,242.14,239.53,240.77,492057,0
+CBOE.US,D,20251010,000000,240.8,246.38,240.285,244.71,659680,0
+CBOE.US,D,20251013,000000,245.17,246.4,241.225,243.49,734320,0
+CBOE.US,D,20251014,000000,243.695,246.6445,237.41,238.21,937725,0
+CBOE.US,D,20251015,000000,237.8,243.785,236.95,241.74,834442,0
+CBOE.US,D,20251016,000000,240.457,242.6,235.705,235.97,724738,0
+CBOE.US,D,20251017,000000,237.39,240.41,236.6,239.62,725048,0
+CBOE.US,D,20251020,000000,238.52,239.25,233.53,237.09,620181,0
+CBOE.US,D,20251021,000000,236.505,238.19,232.82,233.29,507742,0
+CBOE.US,D,20251022,000000,232.93,238.72,231.6,237.35,770539,0
+CBOE.US,D,20251023,000000,237.425,240.85,235.185,237.25,483080,0
+CBOE.US,D,20251024,000000,236.73,240.4599,235.5,238.75,590975,0
+CBOE.US,D,20251027,000000,238.485,239.675,236.51,238.27,633341,0
+CBOE.US,D,20251028,000000,238.01,240.79,237.63,238.53,613851,0
+CBOE.US,D,20251029,000000,238.01,238.4,231.785,232.68,897873,0
+CBOE.US,D,20251030,000000,232.745,238.56,232.12,236.81,1125585,0
+CBOE.US,D,20251031,000000,238.95,251.21,238.95,245.64,1758013,0
+CBOE.US,D,20251103,000000,246,248.18,243.19,246.92,1031012,0
+CBOE.US,D,20251104,000000,249.29,251.425,245.975,250.26,734637,0
+CBOE.US,D,20251105,000000,250.845,253.635,249.19,251.4,774111,0
+CBOE.US,D,20251106,000000,250.38,253,248.855,252.64,540561,0
+CBOE.US,D,20251107,000000,253.32,257.41,252.82,256.62,978534,0
+CBOE.US,D,20251110,000000,255.98,259.98,251.62,259.14,931964,0
+CBOE.US,D,20251111,000000,260.44,261.9,256.98,259.25,840457,0
+CBOE.US,D,20251112,000000,260.3,262.9799,259,260.88,666938,0
+CBOE.US,D,20251113,000000,260.87,261.36,258.85,259.955,714784,0
+CBOE.US,D,20251114,000000,260.05,262.21,257.08,258.35,734119,0
+CBOE.US,D,20251117,000000,258.46,259.13,255.59,257.87,640068,0
+CBOE.US,D,20251118,000000,257.58,261.115,256.37,259.11,800513,0
+CBOE.US,D,20251119,000000,258.955,259.38,251.615,254.29,867451,0
+CBOE.US,D,20251120,000000,254.385,255.83,252.325,255.32,736352,0
+CBOE.US,D,20251121,000000,255.315,256.64,251.605,252.6,861942,0
+CBOE.US,D,20251124,000000,252.805,256.665,251.56,254.5,1517635,0
+CBOE.US,D,20251125,000000,256.21,257.729,252.48,257.32,598138,0
+CBOE.US,D,20251126,000000,258.18,259.2,255.98,258.12,529351,0
+CBOE.US,D,20251128,000000,257.99,260.43,257.59,258.17,231586,0
+CBOE.US,D,20251201,000000,258.26,259.56,254.74,255.28,652804,0
+CBOE.US,D,20251202,000000,255.375,256.6,252.89,254.35,584051,0
+CBOE.US,D,20251203,000000,254.8495,256.25,252.31314,253.9,556557,0
+CBOE.US,D,20251204,000000,252.84,255.28,250.6825,254.92,618948,0
+CBOE.US,D,20251205,000000,253.81,255.13,250.59,252.76,503013,0
+CBOE.US,D,20251208,000000,253.735,254.75,251.98,253.22,863298,0
+CBOE.US,D,20251209,000000,253.99,257.23,252.825,253.02,490874,0
+CBOE.US,D,20251210,000000,252.7,253.78,247.68,249.06,860834,0
+CBOE.US,D,20251211,000000,250.055,252.5,249.54,251.1,666313,0
+CBOE.US,D,20251212,000000,253.99,254.52,251.93,253.02,776369,0
+CBOE.US,D,20251215,000000,253.37,254.18,244.74,246.75,1160058,0
+CBOE.US,D,20251216,000000,247.51,251.46,247.1375,248.99,830607,0
+CBOE.US,D,20251217,000000,249.82,253.7,249.35,252.26,702561,0
+CBOE.US,D,20251218,000000,252.77,253.03,248.31,248.67,736814,0
+CBOE.US,D,20251219,000000,249.33,250.54,247.27,247.27,1323631,0
+CBOE.US,D,20251222,000000,247,252.82,245.34,251.83,655410,0
+CBOE.US,D,20251223,000000,251.98,255.87,251.1879,254.76,376445,0
+CBOE.US,D,20251224,000000,254.11,256.845,254.025,255.96,219249,0
+CBOE.US,D,20251226,000000,256.5,256.91,254.69,256.15,256273,0
+CBOE.US,D,20251229,000000,256.965,258.074,255.11,256.11,312273,0
+CBOE.US,D,20251230,000000,256.79,256.95,254.311,254.54,378390,0
+CBOE.US,D,20251231,000000,254.445,255.84,250.95,251,374859,0
+CBOE.US,D,20260102,000000,251.43,251.43,247.33,248.11,475654,0
+CBOE.US,D,20260105,000000,248.33,254.8,247.73,252.11,613829,0
+CBOE.US,D,20260106,000000,251.04,253.105,248.3,250.09,652297,0
+CBOE.US,D,20260107,000000,251.545,259.42,249.64,255.16,1300729,0
+CBOE.US,D,20260108,000000,254.61,262.63,253.83,260.54,1675737,0
+CBOE.US,D,20260109,000000,260.24,262.71,259.63,260.95,807842,0
+CBOE.US,D,20260112,000000,260.82,264.5,260.11,263.97,1105278,0
+CBOE.US,D,20260113,000000,262.36,266.77,260.77,266.77,981804,0
+CBOE.US,D,20260114,000000,266.625,268.86,261.75,268.81,688606,0
+CBOE.US,D,20260115,000000,268.845,271.69,267.75,270.83,732048,0
+CBOE.US,D,20260116,000000,268.94,276.47,268.18,273.55,923215,0
+CBOE.US,D,20260120,000000,273.05,275.76,269.3,271.92,711956,0
+CBOE.US,D,20260121,000000,271.39,274.61,270.26,273.07,727826,0
+CBOE.US,D,20260122,000000,275,278.5,274.19,277.12,753813,0
+CBOE.US,D,20260123,000000,276.64,277.72,273.81,276.39,570197,0
+CBOE.US,D,20260126,000000,277.505,279.33,266.0301,270.14,1120405,0
+CBOE.US,D,20260127,000000,270.14,270.31,264.415,268.04,774056,0
+CBOE.US,D,20260128,000000,268.965,269,264.52,264.6,565032,0
+CBOE.US,D,20260129,000000,266,270.31,264,265.52,933158,0
+CBOE.US,D,20260130,000000,265.655,266.95,261.8,265.06,702790,0
+CBOE.US,D,20260202,000000,267.17,269.66,262.4,263.92,983561,0
+CBOE.US,D,20260203,000000,263.15,270.005,261.18,268.68,1238145,0
+CBOE.US,D,20260204,000000,268.92,273.75,267.435,271.2,1083601,0
+CBOE.US,D,20260205,000000,273.5,277.35,272.16,275.28,1465756,0
+CBOE.US,D,20260206,000000,268,274.91,255.7701,273.36,1623852,0
+CBOE.US,D,20260209,000000,274.45,280.89,271.72,280.88,1015543,0
+CBOE.US,D,20260210,000000,280.6,283.13,272,274.07,895132,0
+CBOE.US,D,20260211,000000,274.185,274.185,268.27,268.64,690707,0
+CBOE.US,D,20260212,000000,270,274.41,267.5,270.6,743669,0
+CBOE.US,D,20260213,000000,271.705,275.11,270.92,275.11,850350,0
+CBOE.US,D,20260217,000000,276.21,285.8,276.21,284.2,1356304,0
+CBOE.US,D,20260218,000000,284.96,286.7,282.51,285.69,781297,0
diff --git a/daily/us/nyse stocks/1/ccif.us.txt b/daily/us/nyse stocks/1/ccif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..877a5986bd745b5a0cb5b598eda9dc52b61f4e7f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccif.us.txt	
@@ -0,0 +1,1691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIF.US,D,20190530,000000,7.60016,7.60016,6.63332,6.74255,130412.63458571,0
+CCIF.US,D,20190531,000000,6.47766,7.01541,6.43865,6.86745,160477.66035103,0
+CCIF.US,D,20190603,000000,6.74255,7.16346,6.50895,6.6492,167732.20425387,0
+CCIF.US,D,20190604,000000,6.65681,6.83399,6.39156,6.41543,242628.80064027,0
+CCIF.US,D,20190605,000000,6.35302,6.35302,5.77626,6.06445,501655.06207743,0
+CCIF.US,D,20190606,000000,6.04903,6.30593,5.901,5.90841,209959.41595512,0
+CCIF.US,D,20190607,000000,5.8149,6.31494,5.8149,6.15835,285304.966371,0
+CCIF.US,D,20190610,000000,6.20544,6.44805,5.90841,6.25226,202363.36910572,0
+CCIF.US,D,20190611,000000,6.21335,6.40095,6.18993,6.31494,88099.249243715,0
+CCIF.US,D,20190612,000000,6.24426,6.31485,6.10382,6.20544,132696.76800107,0
+CCIF.US,D,20190613,000000,6.19774,6.26024,6.15073,6.15835,75731.735990991,0
+CCIF.US,D,20190614,000000,6.13513,6.21335,6.11943,6.15073,93634.575820396,0
+CCIF.US,D,20190617,000000,6.18185,6.18185,5.83847,5.8694,771850.91677404,0
+CCIF.US,D,20190618,000000,5.901,6.00213,5.69749,5.94751,208334.88324656,0
+CCIF.US,D,20190619,000000,5.90841,6.30706,5.90841,6.28374,176292.11923292,0
+CCIF.US,D,20190620,000000,6.27566,6.90111,6.27566,6.90111,252562.17451042,0
+CCIF.US,D,20190621,000000,6.90892,7.10442,6.90892,7.01851,156373.24175931,0
+CCIF.US,D,20190624,000000,6.9559,7.09654,6.9559,7.03383,89688.67417271,0
+CCIF.US,D,20190625,000000,7.11195,7.11195,7.01033,7.10442,66919.683322402,0
+CCIF.US,D,20190626,000000,7.12792,7.17454,7.06908,7.09654,149434.66787249,0
+CCIF.US,D,20190627,000000,7.07304,7.33885,6.91672,7.31536,69628.301708762,0
+CCIF.US,D,20190628,000000,7.34637,7.47186,7.29975,7.42486,142993.98613208,0
+CCIF.US,D,20190701,000000,7.48003,7.51858,7.42486,7.46396,63694.023091668,0
+CCIF.US,D,20190702,000000,7.44854,7.66002,7.44018,7.49544,33122.594203041,0
+CCIF.US,D,20190703,000000,7.52629,7.54198,7.47186,7.49544,45584.792073356,0
+CCIF.US,D,20190705,000000,7.40137,7.50334,7.37749,7.40868,107912.80337867,0
+CCIF.US,D,20190708,000000,7.43257,7.50334,7.42063,7.45653,58522.540775844,0
+CCIF.US,D,20190709,000000,7.38547,7.53399,7.38547,7.47186,59735.35497869,0
+CCIF.US,D,20190710,000000,7.43257,7.56389,7.42852,7.48772,92984.549962555,0
+CCIF.US,D,20190711,000000,7.40137,7.49544,7.40137,7.48003,45722.031575257,0
+CCIF.US,D,20190712,000000,7.40859,7.50334,7.40859,7.48003,31514.019576105,0
+CCIF.US,D,20190715,000000,7.48003,7.62817,7.48003,7.61275,146749.45467249,0
+CCIF.US,D,20190716,000000,7.51049,7.59696,7.47759,7.54987,108058.55385742,0
+CCIF.US,D,20190717,000000,7.50334,7.69934,7.50334,7.65187,160059.5586127,0
+CCIF.US,D,20190718,000000,7.66859,7.66859,7.52787,7.66859,171421.71272358,0
+CCIF.US,D,20190719,000000,7.62817,7.71408,7.62817,7.70665,54771.327723875,0
+CCIF.US,D,20190722,000000,7.69848,7.8078,7.6905,7.77763,47693.38659094,0
+CCIF.US,D,20190723,000000,7.78506,7.86232,7.73815,7.8313,169265.24396114,0
+CCIF.US,D,20190724,000000,7.78506,7.98028,7.74623,7.87067,59422.576579009,0
+CCIF.US,D,20190725,000000,7.82312,7.93263,7.81268,7.89381,30717.179367393,0
+CCIF.US,D,20190726,000000,7.77019,7.92501,7.77019,7.86232,14271.844325619,0
+CCIF.US,D,20190729,000000,7.8078,8.0113,7.8078,7.98827,97052.796902634,0
+CCIF.US,D,20190730,000000,8.05906,8.36199,8.05906,8.26463,86220.451101408,0
+CCIF.US,D,20190731,000000,8.22994,8.3326,8.21583,8.27581,33338.560240916,0
+CCIF.US,D,20190801,000000,8.17468,8.29413,8.17468,8.26105,69283.60714585,0
+CCIF.US,D,20190802,000000,8.22994,8.32469,8.22186,8.30992,27767.062012571,0
+CCIF.US,D,20190805,000000,8.17468,8.29246,8.08293,8.08293,69707.028244738,0
+CCIF.US,D,20190806,000000,8.08293,8.15908,8.0113,8.08293,52194.629478878,0
+CCIF.US,D,20190807,000000,8.08293,8.12109,8.01299,8.09636,18008.163168077,0
+CCIF.US,D,20190808,000000,8.0113,8.11685,7.98827,8.11264,81783.040539935,0
+CCIF.US,D,20190809,000000,7.99644,8.17468,7.99644,8.15908,92568.57596842,0
+CCIF.US,D,20190812,000000,8.09636,8.15908,7.97173,8.07465,179072.01705051,0
+CCIF.US,D,20190813,000000,7.99644,8.06667,7.90031,7.98028,54722.389606919,0
+CCIF.US,D,20190814,000000,8.09636,8.09636,7.85349,7.92407,49772.192689506,0
+CCIF.US,D,20190815,000000,7.88788,7.95716,7.84633,7.90031,92878.162751778,0
+CCIF.US,D,20190816,000000,7.83675,7.94878,7.83675,7.93263,54084.066342261,0
+CCIF.US,D,20190819,000000,7.85349,7.98827,7.85349,7.97173,37342.97485453,0
+CCIF.US,D,20190820,000000,7.92407,8.03518,7.83046,7.8782,197800.42163552,0
+CCIF.US,D,20190821,000000,7.82237,7.93263,7.82237,7.84549,49690.274537207,0
+CCIF.US,D,20190822,000000,7.94878,7.94878,7.83675,7.94071,43284.700576377,0
+CCIF.US,D,20190823,000000,7.93263,8.0113,7.8782,7.97173,82285.188174798,0
+CCIF.US,D,20190826,000000,8.00491,8.08293,7.91684,8.05088,75390.233044398,0
+CCIF.US,D,20190827,000000,8.01938,8.0897,7.97173,8.0897,90977.02329521,0
+CCIF.US,D,20190828,000000,8.07465,8.19873,8.07052,8.19873,68325.058376755,0
+CCIF.US,D,20190829,000000,8.22994,8.24649,8.12805,8.22186,49496.649813596,0
+CCIF.US,D,20190830,000000,8.21583,8.27767,8.19168,8.27767,42636.80246275,0
+CCIF.US,D,20190903,000000,8.24649,8.33342,8.22994,8.33342,52711.671323249,0
+CCIF.US,D,20190904,000000,8.32561,8.36295,8.29413,8.36295,39288.796939625,0
+CCIF.US,D,20190905,000000,8.36295,8.38757,8.12109,8.34829,85177.856435802,0
+CCIF.US,D,20190906,000000,8.27767,8.34734,8.22994,8.29413,73472.071634104,0
+CCIF.US,D,20190909,000000,8.26105,8.30992,8.26105,8.27767,65578.140594515,0
+CCIF.US,D,20190910,000000,8.22994,8.32561,8.22994,8.30992,72934.816219684,0
+CCIF.US,D,20190911,000000,8.22994,8.41154,8.22994,8.38033,75210.438658186,0
+CCIF.US,D,20190912,000000,8.35665,8.40319,8.3326,8.40319,90089.753957336,0
+CCIF.US,D,20190913,000000,8.42827,8.42827,8.32561,8.38757,124726.23816972,0
+CCIF.US,D,20190916,000000,8.31772,8.34039,8.30212,8.34039,31689.558473886,0
+CCIF.US,D,20190917,000000,8.32561,8.32561,8.28634,8.31772,55007.507331799,0
+CCIF.US,D,20190918,000000,8.26885,8.30372,8.19516,8.29413,166859.8291255,0
+CCIF.US,D,20190919,000000,8.24649,8.31772,8.24649,8.31772,52295.697329116,0
+CCIF.US,D,20190920,000000,8.29413,8.3326,8.24649,8.28634,57792.724509918,0
+CCIF.US,D,20190923,000000,8.32215,8.35665,8.27318,8.35665,36273.78338623,0
+CCIF.US,D,20190924,000000,8.29856,8.41154,8.29856,8.38033,64027.015061399,0
+CCIF.US,D,20190925,000000,8.33342,8.38033,8.26105,8.33342,40709.066203486,0
+CCIF.US,D,20190926,000000,8.40319,8.4733,8.27767,8.31772,203670.86792616,0
+CCIF.US,D,20190927,000000,8.32121,8.37695,8.28634,8.31772,30667.177378328,0
+CCIF.US,D,20190930,000000,8.25419,8.39537,8.22186,8.38757,362846.34881729,0
+CCIF.US,D,20191001,000000,8.26885,8.38033,8.22994,8.26885,76862.63204154,0
+CCIF.US,D,20191002,000000,8.15908,8.25419,8.04993,8.20635,117730.21518908,0
+CCIF.US,D,20191003,000000,8.15107,8.27767,8.14401,8.20635,22672.178488501,0
+CCIF.US,D,20191004,000000,8.31772,8.31772,8.12805,8.25419,28370.277497671,0
+CCIF.US,D,20191007,000000,8.19873,8.26885,8.16761,8.24649,35439.707653746,0
+CCIF.US,D,20191008,000000,8.25419,8.28634,8.18312,8.22186,32164.045433948,0
+CCIF.US,D,20191009,000000,8.18312,8.23858,8.11264,8.15107,36251.442071967,0
+CCIF.US,D,20191010,000000,8.03432,8.08198,7.92021,7.96449,101811.49684065,0
+CCIF.US,D,20191011,000000,7.93977,8.01874,7.93977,7.97089,55704.343562382,0
+CCIF.US,D,20191014,000000,7.94786,7.94786,7.69612,7.77179,353392.78126773,0
+CCIF.US,D,20191015,000000,7.77519,7.82868,7.77519,7.797,50793.509912957,0
+CCIF.US,D,20191016,000000,7.74387,7.84456,7.74387,7.84456,35616.310423632,0
+CCIF.US,D,20191017,000000,7.78984,7.86071,7.76756,7.81324,36368.468003822,0
+CCIF.US,D,20191018,000000,7.81324,7.83675,7.75959,7.75959,26130.826710834,0
+CCIF.US,D,20191021,000000,7.81025,7.82868,7.75959,7.82067,44220.908031205,0
+CCIF.US,D,20191022,000000,7.78984,7.97089,7.78252,7.94786,138265.07461309,0
+CCIF.US,D,20191023,000000,7.88393,8.09636,7.88393,8.08198,76080.686042336,0
+CCIF.US,D,20191024,000000,8.00415,8.17468,8.00415,8.12805,12729.229769365,0
+CCIF.US,D,20191025,000000,8.08198,8.15908,7.9956,8.04993,43885.788317262,0
+CCIF.US,D,20191028,000000,7.98743,8.06967,7.797,7.85255,65805.809225577,0
+CCIF.US,D,20191029,000000,7.92314,7.9956,7.8923,7.9564,55984.141926725,0
+CCIF.US,D,20191030,000000,7.93178,7.9564,7.86071,7.93178,54424.505416745,0
+CCIF.US,D,20191031,000000,7.93977,7.98028,7.81324,7.89935,57172.487071094,0
+CCIF.US,D,20191101,000000,7.92314,7.93977,7.80433,7.90781,35830.148717294,0
+CCIF.US,D,20191104,000000,7.86071,7.93554,7.797,7.8923,62265.242850947,0
+CCIF.US,D,20191105,000000,7.83675,7.90377,7.77179,7.8173,92028.128937676,0
+CCIF.US,D,20191106,000000,7.78252,7.8923,7.78252,7.80526,39756.90066704,0
+CCIF.US,D,20191107,000000,7.89935,7.89935,7.78984,7.81324,17682.6183031,0
+CCIF.US,D,20191108,000000,7.8094,7.82067,7.78252,7.797,46331.630293005,0
+CCIF.US,D,20191111,000000,7.78984,7.85255,7.78984,7.797,28366.02200924,0
+CCIF.US,D,20191112,000000,7.78252,7.83046,7.75959,7.797,43838.977944519,0
+CCIF.US,D,20191113,000000,7.76756,7.81324,7.76756,7.78252,32143.8318639,0
+CCIF.US,D,20191114,000000,7.76756,7.87067,7.76756,7.86071,58374.662552864,0
+CCIF.US,D,20191115,000000,7.89935,7.89935,7.80526,7.82868,22318.972948725,0
+CCIF.US,D,20191118,000000,7.78252,7.86769,7.78252,7.82067,33849.218852642,0
+CCIF.US,D,20191119,000000,7.86071,7.86071,7.82067,7.82067,24619.064445704,0
+CCIF.US,D,20191120,000000,7.80526,7.84107,7.73569,7.80526,45178.392928193,0
+CCIF.US,D,20191121,000000,7.797,7.82528,7.76756,7.79368,42930.431164492,0
+CCIF.US,D,20191122,000000,7.78984,7.83618,7.75959,7.797,91644.071106776,0
+CCIF.US,D,20191125,000000,7.76756,7.797,7.76756,7.797,47761.474405836,0
+CCIF.US,D,20191126,000000,7.76756,7.85255,7.75959,7.85255,75045.538481484,0
+CCIF.US,D,20191127,000000,7.85255,7.93977,7.79455,7.93178,104159.46258248,0
+CCIF.US,D,20191129,000000,7.93977,8.01036,7.86937,7.99477,48226.386516927,0
+CCIF.US,D,20191202,000000,7.93977,8.04269,7.91599,8.04269,81693.675282884,0
+CCIF.US,D,20191203,000000,8.04993,8.07381,7.92314,8.07381,50382.85527936,0
+CCIF.US,D,20191204,000000,8.02953,8.0897,8.01036,8.07381,47024.211035158,0
+CCIF.US,D,20191205,000000,7.9956,8.09636,7.9956,8.09636,52826.569510887,0
+CCIF.US,D,20191206,000000,8.04269,8.09636,8.03432,8.09636,23809.457771698,0
+CCIF.US,D,20191209,000000,8.03432,8.17468,8.03432,8.15107,33844.963364211,0
+CCIF.US,D,20191210,000000,8.1082,8.18312,8.09993,8.18312,57242.702630205,0
+CCIF.US,D,20191211,000000,8.19168,8.19168,8.13473,8.15503,40449.481409193,0
+CCIF.US,D,20191212,000000,8.13473,8.17015,8.10408,8.12805,34738.61593473,0
+CCIF.US,D,20191213,000000,8.0897,8.16518,8.02708,8.13473,105374.40452955,0
+CCIF.US,D,20191216,000000,8.1304,8.18312,8.03518,8.0911,72368.836258357,0
+CCIF.US,D,20191217,000000,8.05172,8.17372,8.05172,8.15427,49287.067008366,0
+CCIF.US,D,20191218,000000,8.09807,8.28445,8.06056,8.26801,178373.0530757,0
+CCIF.US,D,20191219,000000,8.19431,8.36529,8.17889,8.34734,231528.35906787,0
+CCIF.US,D,20191220,000000,8.27487,8.32374,8.14655,8.31595,257304.91636683,0
+CCIF.US,D,20191223,000000,8.27487,8.30899,8.19431,8.28183,34344.983254859,0
+CCIF.US,D,20191224,000000,8.25165,8.30035,8.25165,8.25511,36254.633688289,0
+CCIF.US,D,20191226,000000,8.32374,8.32374,8.27064,8.28361,20316.765641917,0
+CCIF.US,D,20191227,000000,8.2353,8.2915,8.21245,8.2915,53512.767020394,0
+CCIF.US,D,20191230,000000,8.34734,8.34734,8.26621,8.30899,70510.251686098,0
+CCIF.US,D,20191231,000000,8.34734,8.35391,8.29319,8.33962,35270.551988611,0
+CCIF.US,D,20200102,000000,8.30035,8.3326,8.25071,8.3326,29120.307333643,0
+CCIF.US,D,20200103,000000,8.32374,8.32374,8.26621,8.30035,29932.041751865,0
+CCIF.US,D,20200106,000000,8.26621,8.28361,8.25165,8.25165,23639.238234455,0
+CCIF.US,D,20200107,000000,8.25165,8.28361,8.25165,8.28361,19246.510301509,0
+CCIF.US,D,20200108,000000,8.24741,8.40319,8.24649,8.32374,88697.145368277,0
+CCIF.US,D,20200109,000000,8.3072,8.46625,8.26621,8.30899,115347.14166769,0
+CCIF.US,D,20200110,000000,8.30899,8.42027,8.30626,8.41154,23582.853012746,0
+CCIF.US,D,20200113,000000,8.39717,8.42027,8.34734,8.36199,49283.875392043,0
+CCIF.US,D,20200114,000000,8.36199,8.52498,8.36199,8.52498,184976.50724858,0
+CCIF.US,D,20200115,000000,8.48297,8.60357,8.39537,8.57048,183448.78690184,0
+CCIF.US,D,20200116,000000,8.53205,8.55507,8.40768,8.54059,53888.313874434,0
+CCIF.US,D,20200117,000000,8.48841,8.53205,8.4514,8.4514,9837.625380469,0
+CCIF.US,D,20200121,000000,8.42027,8.54718,8.42027,8.46625,36424.853225531,0
+CCIF.US,D,20200122,000000,8.42911,8.53205,8.34293,8.49914,98840.102043672,0
+CCIF.US,D,20200123,000000,8.42911,8.56316,8.42911,8.54059,119393.04729351,0
+CCIF.US,D,20200124,000000,8.45843,8.5498,8.44331,8.51587,57080.994069826,0
+CCIF.US,D,20200127,000000,8.38757,8.52498,8.38757,8.52498,56866.091904058,0
+CCIF.US,D,20200128,000000,8.4514,8.56316,8.4514,8.5498,23830.735213854,0
+CCIF.US,D,20200129,000000,8.45394,8.56485,8.4514,8.56316,46550.787947205,0
+CCIF.US,D,20200130,000000,8.48297,8.5498,8.42911,8.53205,176359.14317569,0
+CCIF.US,D,20200131,000000,8.56316,8.56316,8.49914,8.51587,94622.913008507,0
+CCIF.US,D,20200203,000000,8.55507,8.61193,8.49085,8.59558,134090.44046224,0
+CCIF.US,D,20200204,000000,8.61193,8.65244,8.57735,8.63639,80248.936960543,0
+CCIF.US,D,20200205,000000,8.67452,8.70649,8.60357,8.63639,154185.92070575,0
+CCIF.US,D,20200206,000000,8.62097,8.68281,8.57735,8.6691,63225.919364256,0
+CCIF.US,D,20200207,000000,8.61193,8.69833,8.61193,8.6608,42204.870386998,0
+CCIF.US,D,20200210,000000,8.62097,8.71459,8.61193,8.67452,59333.211321956,0
+CCIF.US,D,20200211,000000,8.6608,8.69184,8.60357,8.6691,66978.196288329,0
+CCIF.US,D,20200212,000000,8.62896,8.67452,8.62896,8.67452,50103.05691502,0
+CCIF.US,D,20200213,000000,8.63639,8.68281,8.63639,8.67452,156306.2178165,0
+CCIF.US,D,20200214,000000,8.65715,8.67812,8.63544,8.65433,111517.20207975,0
+CCIF.US,D,20200218,000000,8.63177,8.67812,8.59181,8.67096,70016.615028095,0
+CCIF.US,D,20200219,000000,8.63975,8.79401,8.63975,8.64906,87116.231416143,0
+CCIF.US,D,20200220,000000,8.63975,8.83171,8.63975,8.70179,132996.77993545,0
+CCIF.US,D,20200221,000000,8.68647,8.68647,8.63177,8.67096,113317.2736861,0
+CCIF.US,D,20200224,000000,8.58995,8.65526,8.58995,8.63975,97831.551285514,0
+CCIF.US,D,20200225,000000,8.62453,8.67812,8.62453,8.6672,68422.934610669,0
+CCIF.US,D,20200226,000000,8.58995,8.73516,8.58995,8.6642,100465.69862433,0
+CCIF.US,D,20200227,000000,8.55882,8.62453,8.45394,8.59925,77981.825498904,0
+CCIF.US,D,20200228,000000,8.43804,8.62896,8.31849,8.31849,84814.012174949,0
+CCIF.US,D,20200302,000000,8.43804,8.58111,8.43804,8.52837,43331.510949117,0
+CCIF.US,D,20200303,000000,8.51079,8.76262,8.51079,8.67096,23215.817135567,0
+CCIF.US,D,20200304,000000,8.67812,8.82062,8.59925,8.76919,160277.65239478,0
+CCIF.US,D,20200305,000000,8.65526,8.83171,8.65526,8.78385,60852.420691839,0
+CCIF.US,D,20200306,000000,8.65526,8.83171,8.65526,8.77643,69799.585118113,0
+CCIF.US,D,20200309,000000,8.64906,8.79749,7.87642,8.11685,247326.85986813,0
+CCIF.US,D,20200310,000000,8.14835,8.74344,8.14835,8.51079,85925.758527558,0
+CCIF.US,D,20200311,000000,8.51079,8.64906,8.30288,8.39811,62723.771729391,0
+CCIF.US,D,20200312,000000,8.31087,8.31087,7.94878,7.99345,162910.73586149,0
+CCIF.US,D,20200313,000000,8.02878,8.28634,7.81803,7.91599,93453.717562076,0
+CCIF.US,D,20200316,000000,7.49096,7.96533,7.44911,7.96533,97965.599171092,0
+CCIF.US,D,20200317,000000,7.85613,8.04496,7.66071,8.04496,47689.131102509,0
+CCIF.US,D,20200318,000000,7.7109,7.81889,6.1735,6.36647,91053.622086968,0
+CCIF.US,D,20200319,000000,6.2297,7.12304,6.19764,7.08298,143706.78044429,0
+CCIF.US,D,20200320,000000,7.34844,7.74143,7.32456,7.64641,45425.211257192,0
+CCIF.US,D,20200323,000000,7.56585,7.56585,6.84161,6.88974,273135.33333031,0
+CCIF.US,D,20200324,000000,7.05884,7.38058,6.8497,6.99453,17992.20508646,0
+CCIF.US,D,20200325,000000,7.06683,7.08298,6.5598,6.67251,35715.250529655,0
+CCIF.US,D,20200326,000000,6.62419,6.93015,6.60822,6.62419,82100.074428047,0
+CCIF.US,D,20200327,000000,6.47934,6.82536,6.43921,6.43921,36013.134719828,0
+CCIF.US,D,20200330,000000,6.43921,6.72093,6.03662,6.24587,156567.93035501,0
+CCIF.US,D,20200331,000000,6.30227,6.74499,6.24587,6.74499,323517.12473757,0
+CCIF.US,D,20200401,000000,6.5598,6.87375,6.4472,6.67251,23088.152482636,0
+CCIF.US,D,20200402,000000,6.49534,6.97029,6.45256,6.97029,76187.073253112,0
+CCIF.US,D,20200403,000000,6.83343,6.94614,6.4551,6.72093,18952.881599767,0
+CCIF.US,D,20200406,000000,6.78531,7.21965,6.78531,6.89782,22795.587653002,0
+CCIF.US,D,20200407,000000,6.89782,7.23584,6.80072,6.99453,18941.179006582,0
+CCIF.US,D,20200408,000000,6.84151,7.21965,6.84151,7.21965,47533.805774776,0
+CCIF.US,D,20200409,000000,7.13151,7.47309,6.77704,7.09898,56865.028031949,0
+CCIF.US,D,20200413,000000,7.09898,7.11505,6.85825,7.08298,38123.856981628,0
+CCIF.US,D,20200414,000000,7.09108,7.30051,7.07471,7.30051,10897.241999799,0
+CCIF.US,D,20200415,000000,7.12304,7.36742,7.12304,7.24391,30650.155424604,0
+CCIF.US,D,20200416,000000,7.17962,7.2848,7.17962,7.24391,16026.169431315,0
+CCIF.US,D,20200417,000000,7.45803,7.45803,7.19946,7.31289,16588.957776322,0
+CCIF.US,D,20200420,000000,7.2315,7.29636,7.2159,7.29636,22200.883144762,0
+CCIF.US,D,20200421,000000,7.19946,7.3286,7.19946,7.29636,34521.586024748,0
+CCIF.US,D,20200422,000000,7.24813,7.46885,7.23169,7.28838,9171.6414410103,0
+CCIF.US,D,20200423,000000,7.3238,7.35286,7.28838,7.34478,51859.509764933,0
+CCIF.US,D,20200424,000000,7.32869,7.63164,7.32869,7.3851,31564.021565171,0
+CCIF.US,D,20200427,000000,7.29476,7.33264,7.24005,7.2722,8878.0127392682,0
+CCIF.US,D,20200428,000000,7.40917,7.52036,7.23995,7.28047,20628.480169492,0
+CCIF.US,D,20200429,000000,7.26422,7.46246,7.23995,7.34478,19499.711863158,0
+CCIF.US,D,20200430,000000,7.28838,7.48221,7.24813,7.47383,24093.511624469,0
+CCIF.US,D,20200501,000000,7.31892,7.56276,7.28838,7.56276,6694.9471741419,0
+CCIF.US,D,20200504,000000,7.41733,7.53041,7.41733,7.53041,50873.300321039,0
+CCIF.US,D,20200505,000000,7.43361,7.66773,7.40917,7.47383,69949.591085308,0
+CCIF.US,D,20200506,000000,7.44149,7.54667,7.44149,7.53041,28251.123821603,0
+CCIF.US,D,20200507,000000,7.49026,7.61934,7.44967,7.61934,56624.592935596,0
+CCIF.US,D,20200508,000000,7.54667,7.61681,7.51021,7.587,50761.593749723,0
+CCIF.US,D,20200511,000000,7.6356,7.70826,7.587,7.65967,47819.987371763,0
+CCIF.US,D,20200512,000000,8.07127,8.07127,7.59499,7.73251,19848.661914502,0
+CCIF.US,D,20200513,000000,7.69199,7.85255,7.587,7.66773,55597.956351607,0
+CCIF.US,D,20200514,000000,7.53041,7.71653,7.53041,7.6356,34209.871497172,0
+CCIF.US,D,20200515,000000,7.53417,7.8579,7.53417,7.81889,25063.762986748,0
+CCIF.US,D,20200518,000000,7.67169,7.83308,7.65552,7.79285,27039.373490861,0
+CCIF.US,D,20200519,000000,7.79285,7.88393,7.69612,7.82462,26160.615129851,0
+CCIF.US,D,20200520,000000,7.8094,8.02878,7.7124,7.73646,49114.719726908,0
+CCIF.US,D,20200521,000000,7.65552,7.74143,7.63136,7.73646,11905.792757957,0
+CCIF.US,D,20200522,000000,7.67169,7.8094,7.66369,7.69612,24038.190274867,0
+CCIF.US,D,20200526,000000,7.70413,7.86138,7.65552,7.69612,23793.499690082,0
+CCIF.US,D,20200527,000000,7.8173,7.8173,7.70723,7.73646,9535.4857018647,0
+CCIF.US,D,20200528,000000,7.82462,7.82462,7.72875,7.81381,13047.327529585,0
+CCIF.US,D,20200529,000000,7.8173,7.92661,7.77763,7.84107,6393.8713676454,0
+CCIF.US,D,20200601,000000,7.83308,8.00491,7.72875,7.76935,7122.6237614619,0
+CCIF.US,D,20200602,000000,7.85349,7.89062,7.74454,7.80113,14280.35530248,0
+CCIF.US,D,20200603,000000,7.77763,8.09197,7.73646,8.01215,45460.319036748,0
+CCIF.US,D,20200604,000000,7.93478,8.01215,7.87378,7.89777,16559.169357305,0
+CCIF.US,D,20200605,000000,7.89062,7.96787,7.7124,7.8173,22001.939060611,0
+CCIF.US,D,20200608,000000,7.98319,8.00491,7.84897,7.90622,8214.156544025,0
+CCIF.US,D,20200609,000000,7.86579,7.92246,7.84897,7.89777,10039.761080943,0
+CCIF.US,D,20200610,000000,7.89062,7.94325,7.86579,7.89062,8490.7632920431,0
+CCIF.US,D,20200611,000000,7.72066,7.84897,7.6233,7.6233,16217.666410714,0
+CCIF.US,D,20200612,000000,7.69612,7.78506,7.61519,7.76935,26947.880489594,0
+CCIF.US,D,20200615,000000,7.83308,7.83308,7.68796,7.76935,11019.587292191,0
+CCIF.US,D,20200616,000000,7.94711,7.94711,7.79285,7.93084,4188.4644882562,0
+CCIF.US,D,20200617,000000,7.94325,7.97681,7.81381,7.88695,8657.7912129616,0
+CCIF.US,D,20200618,000000,7.95208,7.96872,7.5949,7.80601,24071.170310207,0
+CCIF.US,D,20200619,000000,7.87915,7.88695,7.75705,7.8296,163257.55816862,0
+CCIF.US,D,20200622,000000,7.78984,7.81803,7.75705,7.78984,72948.646557086,0
+CCIF.US,D,20200623,000000,7.78984,7.83308,7.76522,7.82528,14997.405103111,0
+CCIF.US,D,20200624,000000,7.82152,7.95208,7.80865,7.87067,93777.134682837,0
+CCIF.US,D,20200625,000000,7.87067,7.99345,7.87067,7.87915,4876.7897419779,0
+CCIF.US,D,20200626,000000,7.85433,8.03264,7.79783,7.8296,50986.070764461,0
+CCIF.US,D,20200629,000000,7.92314,7.96271,7.81381,7.84633,6810.9092338879,0
+CCIF.US,D,20200630,000000,7.88695,7.91938,7.79783,7.85433,11823.874605659,0
+CCIF.US,D,20200701,000000,7.90704,8.03264,7.78176,7.79783,12320.702879984,0
+CCIF.US,D,20200702,000000,7.78984,7.99711,7.78984,7.86232,9286.5396286484,0
+CCIF.US,D,20200706,000000,7.86673,7.96017,7.78984,7.85433,13742.036015953,0
+CCIF.US,D,20200707,000000,7.9109,7.94165,7.81381,7.87067,18728.40458503,0
+CCIF.US,D,20200708,000000,7.81381,7.95208,7.81381,7.84633,370833.90060236,0
+CCIF.US,D,20200709,000000,7.81381,8.03264,7.72875,7.8296,9219.5156858596,0
+CCIF.US,D,20200710,000000,7.8296,7.93178,7.8296,7.8296,6801.3343849181,0
+CCIF.US,D,20200713,000000,7.87378,8.03264,7.79783,7.93554,13495.217686954,0
+CCIF.US,D,20200714,000000,7.86232,7.89465,7.80601,7.8376,14430.361269674,0
+CCIF.US,D,20200715,000000,7.80601,7.93554,7.76522,7.82152,22216.841226381,0
+CCIF.US,D,20200716,000000,7.79455,7.8296,7.50568,7.71653,42175.081967983,0
+CCIF.US,D,20200717,000000,7.80601,7.85433,7.78984,7.85433,11269.597237516,0
+CCIF.US,D,20200720,000000,7.94878,7.94878,7.85076,7.85076,10897.241999799,0
+CCIF.US,D,20200721,000000,7.89699,7.9364,7.85076,7.85076,10801.493510101,0
+CCIF.US,D,20200722,000000,7.85076,7.9283,7.85076,7.85076,35287.573942335,0
+CCIF.US,D,20200723,000000,7.88788,7.92407,7.78252,7.87548,32007.656234108,0
+CCIF.US,D,20200724,000000,7.8296,7.87548,7.79868,7.85076,12008.988352409,0
+CCIF.US,D,20200727,000000,7.85076,7.89699,7.85076,7.86401,5678.9493112297,0
+CCIF.US,D,20200728,000000,7.86937,7.87548,7.8592,7.86769,15425.081690431,0
+CCIF.US,D,20200729,000000,7.91599,7.92407,7.82237,7.90781,7141.7734594016,0
+CCIF.US,D,20200730,000000,7.84633,7.8862,7.8111,7.82614,42757.020010928,0
+CCIF.US,D,20200731,000000,7.85076,7.90781,7.82698,7.86769,29492.662571359,0
+CCIF.US,D,20200803,000000,7.87548,7.91599,7.85076,7.88788,12372.832613265,0
+CCIF.US,D,20200804,000000,7.8592,7.90123,7.8592,7.90123,22312.589716079,0
+CCIF.US,D,20200805,000000,7.86769,7.8923,7.8592,7.86769,27674.505139195,0
+CCIF.US,D,20200806,000000,7.88393,7.88393,7.8592,7.88393,12766.465293136,0
+CCIF.US,D,20200807,000000,7.8592,7.89935,7.85076,7.88393,37007.855140586,0
+CCIF.US,D,20200810,000000,7.94878,7.94878,7.8592,7.8923,29790.546761532,0
+CCIF.US,D,20200811,000000,7.9283,7.96365,7.87548,7.93263,24163.727183582,0
+CCIF.US,D,20200812,000000,7.90781,8.12719,7.90781,7.97334,29707.564737126,0
+CCIF.US,D,20200813,000000,7.97334,7.97334,7.89935,7.93808,7269.4381123331,0
+CCIF.US,D,20200814,000000,7.94878,7.94878,7.88393,7.9364,11045.120222778,0
+CCIF.US,D,20200817,000000,7.93328,7.97334,7.89935,7.97334,11203.637166833,0
+CCIF.US,D,20200818,000000,7.95395,8.01299,7.92098,8.0113,22266.843215445,0
+CCIF.US,D,20200819,000000,7.97022,8.10238,7.93732,7.99477,27712.804535075,0
+CCIF.US,D,20200820,000000,8.0113,8.09722,8.0113,8.09722,2413.9258125105,0
+CCIF.US,D,20200821,000000,7.95395,8.03518,7.95395,7.97849,22466.851171703,0
+CCIF.US,D,20200824,000000,7.95395,8.06732,7.95395,8.03518,17497.50455635,0
+CCIF.US,D,20200825,000000,7.99477,8.03347,7.91261,7.92925,38930.27203931,0
+CCIF.US,D,20200826,000000,8.02445,8.02445,7.92098,7.95395,20907.214661726,0
+CCIF.US,D,20200827,000000,7.99477,8.15757,7.92925,7.98649,18458.181069658,0
+CCIF.US,D,20200828,000000,7.97022,8.15757,7.97022,8.03518,28617.095826672,0
+CCIF.US,D,20200831,000000,7.95395,8.06732,7.95395,8.03518,49823.258550678,0
+CCIF.US,D,20200901,000000,7.99477,8.07559,7.98649,8.00323,60822.632272822,0
+CCIF.US,D,20200902,000000,7.99477,8.11685,7.98649,8.11685,34081.142972135,0
+CCIF.US,D,20200903,000000,8.07559,8.15757,8.03518,8.07127,16196.388968558,0
+CCIF.US,D,20200904,000000,8.05821,8.07559,7.99477,8.0113,15775.095613886,0
+CCIF.US,D,20200908,000000,7.97849,8.09993,7.86401,7.99644,26489.351611149,0
+CCIF.US,D,20200909,000000,7.97849,8.23952,7.97849,8.19873,85428.930253233,0
+CCIF.US,D,20200910,000000,8.14929,8.15757,8.06056,8.15757,43114.481039135,0
+CCIF.US,D,20200911,000000,8.09197,8.16602,8.04335,8.11685,29805.440971042,0
+CCIF.US,D,20200914,000000,8.15757,8.17965,8.15757,8.16602,21815.761441754,0
+CCIF.US,D,20200915,000000,8.23952,8.23952,8.03518,8.10163,17223.025552548,0
+CCIF.US,D,20200916,000000,8.19093,8.28012,7.99477,8.04335,18801.811760466,0
+CCIF.US,D,20200917,000000,8.11431,8.25335,8.01732,8.03264,19019.905542556,0
+CCIF.US,D,20200918,000000,8.03264,8.1304,8.03264,8.1304,8360.9708948962,0
+CCIF.US,D,20200921,000000,8.0897,8.0897,8.05736,8.08707,7944.9969007614,0
+CCIF.US,D,20200922,000000,8.0911,8.13912,8.0911,8.13912,8248.2004514735,0
+CCIF.US,D,20200923,000000,8.09807,8.11431,8.02531,8.07052,17283.66626269,0
+CCIF.US,D,20200924,000000,8.01732,8.17965,8.01732,8.03264,35563.116818245,0
+CCIF.US,D,20200925,000000,8.07295,8.07295,8.01732,8.01732,1853.2652117202,0
+CCIF.US,D,20200928,000000,8.12278,8.17965,8.09807,8.09807,6588.5599633659,0
+CCIF.US,D,20200929,000000,8.07127,8.07295,7.98414,8.05736,35084.374369751,0
+CCIF.US,D,20200930,000000,8.09807,8.12278,8.04908,8.12278,16393.205308494,0
+CCIF.US,D,20201001,000000,8.04908,8.1304,8.04111,8.12278,50891.386146869,0
+CCIF.US,D,20201002,000000,8.09722,8.12542,8.09722,8.11431,6248.1208888822,0
+CCIF.US,D,20201005,000000,8.07295,8.13912,8.05576,8.13473,23672.218269797,0
+CCIF.US,D,20201006,000000,8.10568,8.35157,8.09807,8.34293,17185.790028776,0
+CCIF.US,D,20201007,000000,8.28719,8.37948,8.2697,8.2697,15946.379023236,0
+CCIF.US,D,20201008,000000,8.23784,8.29939,8.17965,8.17965,12369.640996941,0
+CCIF.US,D,20201009,000000,8.23784,8.32561,8.17965,8.32561,29828.846157412,0
+CCIF.US,D,20201012,000000,8.27064,8.27402,8.24986,8.24986,3922.496461316,0
+CCIF.US,D,20201013,000000,8.20446,8.26039,8.08104,8.15107,28717.099804802,0
+CCIF.US,D,20201014,000000,8.23784,8.23784,8.17965,8.20908,12401.557160174,0
+CCIF.US,D,20201015,000000,8.12278,8.2211,8.12278,8.2211,610.662589855,0
+CCIF.US,D,20201016,000000,8.17965,8.21321,8.13912,8.17965,14388.870257473,0
+CCIF.US,D,20201019,000000,8.15286,8.2353,8.07898,8.08293,26609.569159326,0
+CCIF.US,D,20201020,000000,8.12805,8.2353,8.12805,8.16084,5055.5202560817,0
+CCIF.US,D,20201021,000000,8.16084,8.16084,8.12015,8.12805,11730.253860177,0
+CCIF.US,D,20201022,000000,8.12805,8.29939,8.12015,8.12015,26471.265785319,0
+CCIF.US,D,20201023,000000,8.12805,8.28445,8.12805,8.28445,23822.224236992,0
+CCIF.US,D,20201026,000000,8.18576,8.21838,8.08707,8.12015,22596.64356885,0
+CCIF.US,D,20201027,000000,8.14488,8.17721,8.07898,8.08874,24105.214217656,0
+CCIF.US,D,20201028,000000,8.03847,8.10747,7.93405,8.09543,10641.912693935,0
+CCIF.US,D,20201029,000000,8.12015,8.21067,8.12015,8.21067,51369.064723256,0
+CCIF.US,D,20201030,000000,8.12015,8.18764,8.12015,8.15286,32340.648203837,0
+CCIF.US,D,20201102,000000,8.15286,8.25946,8.12015,8.16084,22696.647546979,0
+CCIF.US,D,20201103,000000,8.22826,8.24986,8.16931,8.20635,21508.30240261,0
+CCIF.US,D,20201104,000000,8.20202,8.21744,8.17721,8.20202,5453.4084243845,0
+CCIF.US,D,20201105,000000,8.24299,8.24299,8.19431,8.20202,7338.5897993375,0
+CCIF.US,D,20201106,000000,8.16931,8.20202,8.16931,8.16931,10280.196177298,0
+CCIF.US,D,20201109,000000,8.24299,8.24299,8.19168,8.19873,23034.958877248,0
+CCIF.US,D,20201110,000000,8.18576,8.21406,8.17805,8.21067,13934.596867457,0
+CCIF.US,D,20201111,000000,8.24299,8.24299,8.16931,8.17721,11435.561286326,0
+CCIF.US,D,20201112,000000,8.20202,8.28445,8.17721,8.24206,10156.787012797,0
+CCIF.US,D,20201113,000000,8.18576,8.29676,8.17721,8.21067,19928.452322586,0
+CCIF.US,D,20201116,000000,8.28719,8.28906,8.19611,8.19957,13547.347420233,0
+CCIF.US,D,20201117,000000,8.21744,8.22572,8.19244,8.19244,27923.451212411,0
+CCIF.US,D,20201118,000000,8.20042,8.21744,8.19244,8.19244,15388.910038767,0
+CCIF.US,D,20201119,000000,8.18407,8.20908,8.18407,8.19244,11349.387645597,0
+CCIF.US,D,20201120,000000,8.20042,8.22572,8.19873,8.22572,11613.227928323,0
+CCIF.US,D,20201123,000000,8.20042,8.28012,8.20042,8.25165,12804.764689016,0
+CCIF.US,D,20201124,000000,8.22572,8.34734,8.22572,8.22572,11064.269920718,0
+CCIF.US,D,20201125,000000,8.26547,8.38127,8.22572,8.27835,13401.596941468,0
+CCIF.US,D,20201127,000000,8.24206,8.3326,8.24206,8.24206,7185.3922158199,0
+CCIF.US,D,20201130,000000,8.24986,8.33962,8.24986,8.33962,5690.6519044153,0
+CCIF.US,D,20201201,000000,8.29939,8.36387,8.26621,8.35665,19119.909520687,0
+CCIF.US,D,20201202,000000,8.38127,8.38127,8.28276,8.34829,7570.5139188295,0
+CCIF.US,D,20201203,000000,8.30816,8.37253,8.28276,8.28276,33488.566208109,0
+CCIF.US,D,20201204,000000,8.25766,8.31595,8.24206,8.24206,25478.673108776,0
+CCIF.US,D,20201207,000000,8.26547,8.30899,8.24206,8.24206,26619.144008295,0
+CCIF.US,D,20201208,000000,8.24206,8.33962,8.24206,8.26547,72433.732456929,0
+CCIF.US,D,20201209,000000,8.27402,8.43185,8.27402,8.40223,67176.076500372,0
+CCIF.US,D,20201210,000000,8.34829,8.41154,8.34829,8.35665,42496.371344526,0
+CCIF.US,D,20201211,000000,8.34829,8.38991,8.27402,8.27402,26349.984365032,0
+CCIF.US,D,20201214,000000,8.29065,8.41042,8.27402,8.27402,22492.384102291,0
+CCIF.US,D,20201215,000000,8.29065,8.40675,8.29065,8.35665,21457.236541437,0
+CCIF.US,D,20201216,000000,8.32374,8.32374,8.09373,8.13473,258260.2735196,0
+CCIF.US,D,20201217,000000,8.13473,8.25335,8.13473,8.21162,34573.715758027,0
+CCIF.US,D,20201218,000000,8.21162,8.38578,8.18576,8.29676,42260.191736602,0
+CCIF.US,D,20201221,000000,8.18576,10.3838,8.18576,8.27919,27484.072031905,0
+CCIF.US,D,20201222,000000,8.2369,8.34734,8.22016,8.2369,23879.67333081,0
+CCIF.US,D,20201223,000000,8.20296,8.26621,8.20296,8.24206,33114.083226179,0
+CCIF.US,D,20201224,000000,8.24553,8.27919,8.19431,8.27064,18058.165157139,0
+CCIF.US,D,20201228,000000,8.25335,8.38991,8.24553,8.33069,45246.480743089,0
+CCIF.US,D,20201229,000000,8.34734,10.0952,8.27919,8.33962,16765.560546211,0
+CCIF.US,D,20201230,000000,8.29676,8.37253,8.29676,8.32299,32326.817866436,0
+CCIF.US,D,20201231,000000,8.40768,10.2297,8.30542,8.38127,25715.916588806,0
+CCIF.US,D,20210104,000000,8.39893,8.42564,8.35064,8.40581,13196.269624671,0
+CCIF.US,D,20210105,000000,8.43363,8.46202,8.40768,8.43363,14581.431108977,0
+CCIF.US,D,20210106,000000,8.38127,8.44152,8.38127,8.44152,18081.570343511,0
+CCIF.US,D,20210107,000000,8.42564,8.42564,8.34734,8.38127,10052.527546237,0
+CCIF.US,D,20210108,000000,8.38127,8.41943,8.34734,8.38991,13967.5769028,0
+CCIF.US,D,20210111,000000,8.38127,8.4496,8.38127,8.44152,45119.879962265,0
+CCIF.US,D,20210112,000000,8.48297,8.4983,8.37253,8.38991,20015.689835421,0
+CCIF.US,D,20210113,000000,8.38991,8.43363,8.38127,8.40768,24841.413716226,0
+CCIF.US,D,20210114,000000,8.41238,8.43363,8.38991,8.41238,14951.658602478,0
+CCIF.US,D,20210115,000000,8.45394,8.49276,8.4496,8.47499,25923.37164982,0
+CCIF.US,D,20210119,000000,8.50167,8.50167,8.47499,8.48392,13928.213634812,0
+CCIF.US,D,20210120,000000,8.50167,8.56155,8.50167,8.55413,22872.186444762,0
+CCIF.US,D,20210121,000000,8.51079,8.64906,8.51079,8.58664,26726.59509118,0
+CCIF.US,D,20210122,000000,8.59558,8.60452,8.56155,8.59558,5322.5521551299,0
+CCIF.US,D,20210125,000000,8.55413,8.60452,8.50167,8.50167,23069.002784696,0
+CCIF.US,D,20210126,000000,8.51079,8.56672,8.51079,8.53721,14905.912101843,0
+CCIF.US,D,20210127,000000,8.53721,8.56155,8.51953,8.56155,26659.571148391,0
+CCIF.US,D,20210128,000000,8.54624,8.60452,8.52837,8.60452,18210.298868551,0
+CCIF.US,D,20210129,000000,8.61354,8.61354,8.56155,8.58664,24221.176277403,0
+CCIF.US,D,20210201,000000,8.59558,8.84467,8.59558,8.71551,31537.424762476,0
+CCIF.US,D,20210202,000000,8.70649,8.70649,8.60452,8.65715,9050.3600207256,0
+CCIF.US,D,20210203,000000,8.66628,8.68995,8.66628,8.67276,2970.3309248695,0
+CCIF.US,D,20210204,000000,8.71551,8.93058,8.71551,8.92202,27954.303503537,0
+CCIF.US,D,20210205,000000,8.88933,9.1026,8.81046,8.93058,33407.711927921,0
+CCIF.US,D,20210208,000000,8.92202,8.95691,8.76919,8.88001,7948.1885170848,0
+CCIF.US,D,20210209,000000,8.93058,8.93058,8.7848,8.83639,18626.272862686,0
+CCIF.US,D,20210210,000000,8.81046,8.93058,8.81046,8.90519,5422.5561332594,0
+CCIF.US,D,20210211,000000,8.93904,8.93904,8.80116,8.83639,16834.712233216,0
+CCIF.US,D,20210212,000000,8.88933,9.01049,8.88933,8.93999,10013.16427825,0
+CCIF.US,D,20210216,000000,8.82805,8.95785,8.74156,8.7848,42299.555004589,0
+CCIF.US,D,20210217,000000,8.74156,8.87164,8.74156,8.87164,25603.146145384,0
+CCIF.US,D,20210218,000000,8.86319,8.88001,8.74994,8.79654,15564.448936548,0
+CCIF.US,D,20210219,000000,8.88933,8.93153,8.82343,8.82805,14926.125671891,0
+CCIF.US,D,20210222,000000,8.88933,9.0885,8.88933,8.98322,103763.70215839,0
+CCIF.US,D,20210223,000000,9.02645,9.0885,8.91357,8.98322,81367.066545802,0
+CCIF.US,D,20210224,000000,9.02645,9.0885,8.81046,8.99262,24776.517517652,0
+CCIF.US,D,20210225,000000,8.98322,9.018,8.94937,8.98604,18795.428527819,0
+CCIF.US,D,20210226,000000,8.98322,9.00201,8.91452,8.97477,22233.863180105,0
+CCIF.US,D,20210301,000000,8.93153,9.04244,8.89778,8.93153,13046.263657477,0
+CCIF.US,D,20210302,000000,8.90615,8.99545,8.90615,8.95785,5749.164870342,0
+CCIF.US,D,20210303,000000,8.95785,9.00201,8.88001,8.97477,14929.317288214,0
+CCIF.US,D,20210304,000000,8.91357,9.04432,8.83639,8.93999,11722.806755422,0
+CCIF.US,D,20210305,000000,8.93999,9.04432,8.83639,8.9663,36179.098768638,0
+CCIF.US,D,20210308,000000,9.04432,9.04432,8.91826,8.91826,14196.309405967,0
+CCIF.US,D,20210309,000000,8.93153,9.03399,8.93153,8.99262,17403.883810868,0
+CCIF.US,D,20210310,000000,8.99638,9.00201,8.95785,8.99168,10372.753050673,0
+CCIF.US,D,20210311,000000,8.95785,9.06125,8.87164,9.06125,56906.519044153,0
+CCIF.US,D,20210312,000000,8.95785,9.0885,8.95785,9.07909,13548.411292341,0
+CCIF.US,D,20210315,000000,9.03305,9.0885,9.00201,9.06594,9095.0426492514,0
+CCIF.US,D,20210316,000000,9.05277,9.07909,8.95785,9.06125,14339.932140515,0
+CCIF.US,D,20210317,000000,8.95785,9.17404,8.95785,9.07063,42098.483176223,0
+CCIF.US,D,20210318,000000,9.04338,9.11295,8.98134,8.99075,10613.188147027,0
+CCIF.US,D,20210319,000000,8.98134,9.12234,8.98134,9.07817,8666.3021898237,0
+CCIF.US,D,20210322,000000,9.02552,9.02928,8.99075,9.0133,4862.9594045769,0
+CCIF.US,D,20210323,000000,8.99075,9.0697,8.8959,8.9381,42449.560971784,0
+CCIF.US,D,20210324,000000,8.98134,9.03305,8.87813,8.90427,35904.619764837,0
+CCIF.US,D,20210325,000000,8.8959,8.90427,8.72023,8.88189,18809.25886522,0
+CCIF.US,D,20210326,000000,8.90427,9.03399,8.80765,8.91179,14484.61874717,0
+CCIF.US,D,20210329,000000,8.96537,9.02928,8.816,8.8866,58815.105605475,0
+CCIF.US,D,20210330,000000,8.84194,8.97287,8.84194,8.97287,23969.038587862,0
+CCIF.US,D,20210331,000000,9.01707,9.04901,8.9381,8.98134,9894.0106021804,0
+CCIF.US,D,20210401,000000,8.98134,9.02552,8.9381,8.9381,13080.307564927,0
+CCIF.US,D,20210405,000000,8.98134,9.14773,8.94751,8.95596,49218.97919347,0
+CCIF.US,D,20210406,000000,8.96537,9.0697,8.8959,8.92946,27369.173844267,0
+CCIF.US,D,20210407,000000,8.97287,9.00014,8.92109,8.92109,26787.235801322,0
+CCIF.US,D,20210408,000000,8.92109,8.97287,8.80022,8.87813,51135.012859549,0
+CCIF.US,D,20210409,000000,8.87813,9.04809,8.87813,8.94751,24294.583452836,0
+CCIF.US,D,20210412,000000,8.90427,9.01707,8.84194,8.9381,90511.04731201,0
+CCIF.US,D,20210413,000000,8.92109,8.93717,8.80765,8.88189,30212.903988314,0
+CCIF.US,D,20210414,000000,8.92946,8.95596,8.7738,8.92946,35741.84733235,0
+CCIF.US,D,20210415,000000,8.92946,9.07817,8.92946,9.07441,11448.32775162,0
+CCIF.US,D,20210416,000000,9.02552,9.0951,8.96537,8.96537,27545.776614156,0
+CCIF.US,D,20210419,000000,9.02552,9.14773,9.02552,9.13079,23505.190348878,0
+CCIF.US,D,20210420,000000,9.0697,9.13926,9.05184,9.05184,25156.319860125,0
+CCIF.US,D,20210421,000000,9.0951,9.0951,8.9804,9.04714,12917.535132437,0
+CCIF.US,D,20210422,000000,9.00766,9.19284,9.00766,9.18344,51575.455912162,0
+CCIF.US,D,20210423,000000,9.16089,9.31596,9.14773,9.2182,27512.796578815,0
+CCIF.US,D,20210426,000000,9.25393,9.31596,9.19284,9.25393,33968.372528711,0
+CCIF.US,D,20210427,000000,9.2182,9.31504,9.2182,9.25393,11985.583166038,0
+CCIF.US,D,20210428,000000,9.30656,9.31596,9.23607,9.26239,12726.038153041,0
+CCIF.US,D,20210429,000000,9.27837,9.27837,9.05184,9.23607,26679.784718438,0
+CCIF.US,D,20210430,000000,9.22667,9.22667,9.14206,9.16651,22970.062678673,0
+CCIF.US,D,20210503,000000,9.22667,9.23607,9.06029,9.22667,64533.418184694,0
+CCIF.US,D,20210504,000000,9.16651,9.31596,9.13926,9.13926,39821.796865613,0
+CCIF.US,D,20210505,000000,9.13079,9.30656,9.13079,9.27085,22101.943038742,0
+CCIF.US,D,20210506,000000,9.23607,9.31596,9.22667,9.24547,20362.512142552,0
+CCIF.US,D,20210507,000000,9.23607,9.31596,9.20601,9.31504,26684.040206869,0
+CCIF.US,D,20210510,000000,9.40338,9.40338,9.33381,9.37707,13832.465145113,0
+CCIF.US,D,20210511,000000,9.3592,9.38553,9.3592,9.3592,15283.586700099,0
+CCIF.US,D,20210512,000000,9.3592,9.38553,9.27085,9.27085,19762.488273775,0
+CCIF.US,D,20210513,000000,9.32913,9.38459,9.28026,9.31596,5331.063131992,0
+CCIF.US,D,20210514,000000,9.3592,9.4485,9.31596,9.4485,25478.673108776,0
+CCIF.US,D,20210517,000000,9.46353,9.60552,9.38365,9.51713,53098.920770475,0
+CCIF.US,D,20210518,000000,9.56226,9.60552,9.51713,9.51713,14821.866205332,0
+CCIF.US,D,20210519,000000,9.51713,9.56226,9.51713,9.55281,4318.2568854031,0
+CCIF.US,D,20210520,000000,9.55281,9.59798,9.55281,9.56226,3699.0833186861,0
+CCIF.US,D,20210521,000000,9.58766,9.59701,9.53588,9.56226,7020.4920391168,0
+CCIF.US,D,20210524,000000,9.56226,9.65056,9.56226,9.65056,13586.710688219,0
+CCIF.US,D,20210525,000000,9.63181,9.64123,9.51713,9.51713,7206.6696579751,0
+CCIF.US,D,20210526,000000,9.53588,9.65056,9.53588,9.62709,33030.037329665,0
+CCIF.US,D,20210527,000000,9.63181,9.65056,9.57066,9.60552,17496.440684243,0
+CCIF.US,D,20210528,000000,9.65056,9.65056,9.57917,9.57917,18626.272862686,0
+CCIF.US,D,20210601,000000,9.65056,9.68818,9.57066,9.59701,43777.27336227,0
+CCIF.US,D,20210602,000000,9.58766,9.69484,9.58766,9.59701,27211.720772318,0
+CCIF.US,D,20210603,000000,9.58766,9.69484,9.57917,9.59701,15816.586626086,0
+CCIF.US,D,20210604,000000,9.63181,9.68627,9.18061,9.26897,87860.941891577,0
+CCIF.US,D,20210607,000000,9.50017,9.50017,9.32348,9.45508,7230.0748443458,0
+CCIF.US,D,20210608,000000,9.46353,9.58766,9.41185,9.41185,11333.42956398,0
+CCIF.US,D,20210609,000000,9.42877,9.48614,9.38365,9.42877,35515.242573396,0
+CCIF.US,D,20210610,000000,9.42877,9.48047,9.42877,9.46166,6840.6976529053,0
+CCIF.US,D,20210611,000000,9.47199,9.58384,9.47199,9.51713,14077.155729898,0
+CCIF.US,D,20210614,000000,9.59701,9.62988,9.56226,9.56226,33084.294807162,0
+CCIF.US,D,20210615,000000,9.60552,9.65056,9.60552,9.60552,16135.748258415,0
+CCIF.US,D,20210616,000000,9.65056,9.65056,9.60552,9.60552,13115.41534448,0
+CCIF.US,D,20210617,000000,9.67694,9.68357,9.63084,9.64026,35512.050957073,0
+CCIF.US,D,20210618,000000,9.5782,9.64026,9.32818,9.64026,49133.869424849,0
+CCIF.US,D,20210621,000000,9.55185,9.71171,9.55185,9.6675,20931.683720205,0
+CCIF.US,D,20210622,000000,9.6496,9.69484,9.5698,9.60456,21522.13274001,0
+CCIF.US,D,20210623,000000,9.67597,9.67597,9.58671,9.60456,11024.90665273,0
+CCIF.US,D,20210624,000000,9.58671,9.62517,9.58671,9.58671,7632.2185010796,0
+CCIF.US,D,20210625,000000,9.58671,9.59139,9.5698,9.5782,39091.98059969,0
+CCIF.US,D,20210628,000000,9.61392,9.62806,9.53408,9.5698,10233.385804556,0
+CCIF.US,D,20210629,000000,9.59988,9.59988,9.42689,9.5613,30460.786189423,0
+CCIF.US,D,20210630,000000,9.5782,9.70318,9.5698,9.63084,32020.422699399,0
+CCIF.US,D,20210701,000000,9.6496,9.67597,9.5613,9.61487,37485.53371697,0
+CCIF.US,D,20210702,000000,9.61392,9.7212,9.59606,9.61392,21332.763504831,0
+CCIF.US,D,20210706,000000,9.60456,9.67309,9.59606,9.59606,16474.059588683,0
+CCIF.US,D,20210707,000000,9.61392,9.6675,9.58671,9.61392,37774.90693028,0
+CCIF.US,D,20210708,000000,9.61392,9.6675,9.58671,9.62237,20093.352499287,0
+CCIF.US,D,20210709,000000,9.62237,9.62237,9.5613,9.5613,41822.940300313,0
+CCIF.US,D,20210712,000000,9.60456,9.64026,9.51523,9.5698,37803.63147719,0
+CCIF.US,D,20210713,000000,9.49837,9.5782,9.39962,9.40903,82874.573322498,0
+CCIF.US,D,20210714,000000,9.40903,9.48614,9.18626,9.2483,184390.3137172,0
+CCIF.US,D,20210715,000000,9.25676,9.28026,9.09602,9.27461,104004.13725474,0
+CCIF.US,D,20210716,000000,9.23889,9.33665,9.23889,9.27461,34388.602011276,0
+CCIF.US,D,20210719,000000,9.19377,9.31972,9.19377,9.23795,15430.40105097,0
+CCIF.US,D,20210720,000000,9.28308,9.34606,9.28308,9.32818,21420.001017666,0
+CCIF.US,D,20210721,000000,9.34606,9.42689,9.27369,9.3733,29635.2214338,0
+CCIF.US,D,20210722,000000,9.39962,9.46261,9.32631,9.46261,3536.3108861986,0
+CCIF.US,D,20210723,000000,9.39023,9.64211,9.3592,9.48985,56186.277627199,0
+CCIF.US,D,20210726,000000,9.47106,9.58012,9.44569,9.45414,9936.5654864906,0
+CCIF.US,D,20210727,000000,9.42689,9.49921,9.42313,9.43629,7482.2125338854,0
+CCIF.US,D,20210728,000000,9.3733,9.51617,9.3733,9.51617,15506.999842729,0
+CCIF.US,D,20210729,000000,9.51617,9.56226,9.51617,9.54811,12994.133924197,0
+CCIF.US,D,20210730,000000,9.3733,9.46261,9.31032,9.31032,97981.557252709,0
+CCIF.US,D,20210802,000000,9.31972,9.43629,9.31972,9.41466,46435.889759566,0
+CCIF.US,D,20210803,000000,9.45414,9.50869,9.43629,9.50681,24091.383880255,0
+CCIF.US,D,20210804,000000,9.52555,9.52555,9.44569,9.52555,42633.610846427,0
+CCIF.US,D,20210805,000000,9.49921,9.70608,9.49921,9.63277,48897.689816927,0
+CCIF.US,D,20210806,000000,9.67877,9.74921,9.63277,9.68818,21482.769472024,0
+CCIF.US,D,20210809,000000,9.64211,9.74175,9.55377,9.65154,67822.910741891,0
+CCIF.US,D,20210810,000000,9.66085,9.68818,9.66085,9.67877,9325.9028966356,0
+CCIF.US,D,20210811,000000,9.73244,9.74175,9.67877,9.69677,11499.393612793,0
+CCIF.US,D,20210812,000000,9.70608,9.70608,9.68818,9.70608,10342.964631656,0
+CCIF.US,D,20210813,000000,9.70608,9.74175,9.70511,9.72295,32920.458502565,0
+CCIF.US,D,20210816,000000,9.72295,9.76336,9.70608,9.74175,27802.169792126,0
+CCIF.US,D,20210817,000000,9.77757,9.77757,9.49458,9.56226,22248.757389614,0
+CCIF.US,D,20210818,000000,9.65154,9.65154,9.54252,9.55185,24770.134285006,0
+CCIF.US,D,20210819,000000,9.5613,9.74175,9.5613,9.71441,48590.230777783,0
+CCIF.US,D,20210820,000000,9.75969,9.75969,9.63931,9.66085,29001.153657573,0
+CCIF.US,D,20210823,000000,9.70705,9.73244,9.66943,9.66943,16265.540655562,0
+CCIF.US,D,20210824,000000,9.69677,9.73147,9.58766,9.66085,28663.906199414,0
+CCIF.US,D,20210825,000000,9.73147,9.73147,9.61487,9.66085,29792.674505748,0
+CCIF.US,D,20210826,000000,9.63277,9.65154,9.61487,9.61487,33750.27874662,0
+CCIF.US,D,20210827,000000,9.65154,9.66943,9.61487,9.66085,19113.526288039,0
+CCIF.US,D,20210830,000000,9.66943,9.66943,9.60552,9.65154,41317.601049125,0
+CCIF.US,D,20210831,000000,9.66943,9.67877,9.6243,9.66943,44042.177517102,0
+CCIF.US,D,20210901,000000,9.66943,9.74175,9.6243,9.6243,13666.501096302,0
+CCIF.US,D,20210902,000000,9.66943,9.74175,9.60552,9.63277,25555.271900535,0
+CCIF.US,D,20210903,000000,9.65154,9.66943,9.60552,9.60552,19656.101062998,0
+CCIF.US,D,20210907,000000,9.58766,9.66943,9.58766,9.66943,4109.7379522819,0
+CCIF.US,D,20210908,000000,9.66943,9.77845,9.61487,9.73244,20248.677827023,0
+CCIF.US,D,20210909,000000,9.64211,9.73244,9.6243,9.66085,32639.596266118,0
+CCIF.US,D,20210910,000000,9.72208,9.75969,9.57066,9.64211,50243.488033245,0
+CCIF.US,D,20210913,000000,9.6243,9.70608,9.60552,9.66085,11552.58721818,0
+CCIF.US,D,20210914,000000,9.72295,9.72295,9.63651,9.67877,8899.2901814234,0
+CCIF.US,D,20210915,000000,9.67779,9.75018,9.66943,9.70608,7401.3582536953,0
+CCIF.US,D,20210916,000000,9.75969,9.75969,9.67877,9.73244,7607.7494426011,0
+CCIF.US,D,20210917,000000,9.69677,9.69677,9.59701,9.67877,19861.428379795,0
+CCIF.US,D,20210920,000000,9.65154,9.67877,9.6243,9.6243,18565.632152542,0
+CCIF.US,D,20210921,000000,9.63277,9.73244,9.63277,9.70608,21848.741477093,0
+CCIF.US,D,20210922,000000,9.72295,9.86863,9.72295,9.81516,20310.382409271,0
+CCIF.US,D,20210923,000000,9.78684,9.84154,9.76907,9.79632,16850.670314831,0
+CCIF.US,D,20210924,000000,9.75969,9.83383,9.73244,9.73244,121061.19875847,0
+CCIF.US,D,20210927,000000,9.73244,9.78684,9.67877,9.67877,10034.441720405,0
+CCIF.US,D,20210928,000000,9.67877,9.73244,9.60265,9.68818,21517.87725158,0
+CCIF.US,D,20210929,000000,9.68818,9.68818,9.66943,9.66943,4059.7359632173,0
+CCIF.US,D,20210930,000000,9.71441,9.75969,9.49743,9.49743,16790.02960469,0
+CCIF.US,D,20211001,000000,9.49743,9.60552,9.48794,9.5613,21054.029012597,0
+CCIF.US,D,20211004,000000,9.55185,9.58766,9.51523,9.55185,11579.184020875,0
+CCIF.US,D,20211005,000000,9.61019,9.6496,9.57917,9.57917,9697.1942622444,0
+CCIF.US,D,20211006,000000,9.5613,9.61487,9.5613,9.58766,11605.780823567,0
+CCIF.US,D,20211007,000000,9.58766,9.60552,9.55185,9.57448,12678.163908191,0
+CCIF.US,D,20211008,000000,9.63277,9.64681,9.54252,9.54252,14743.139669356,0
+CCIF.US,D,20211011,000000,9.52462,9.61296,9.52462,9.53408,24344.585441902,0
+CCIF.US,D,20211012,000000,9.6243,9.66085,9.55185,9.60552,15967.656465391,0
+CCIF.US,D,20211013,000000,9.59701,9.69677,9.57448,9.59701,12049.415492505,0
+CCIF.US,D,20211014,000000,9.58766,9.68818,9.55185,9.64211,19319.917476947,0
+CCIF.US,D,20211015,000000,9.64211,9.68818,9.63277,9.63277,17170.895819267,0
+CCIF.US,D,20211018,000000,9.6675,9.6675,9.63084,9.63373,41044.185917432,0
+CCIF.US,D,20211019,000000,9.65914,9.65914,9.39399,9.5679,218189.53058077,0
+CCIF.US,D,20211020,000000,9.53967,9.6496,9.51333,9.6496,70994.313495129,0
+CCIF.US,D,20211021,000000,9.62237,9.62237,9.53494,9.61296,33917.306667539,0
+CCIF.US,D,20211022,000000,9.61679,9.65914,9.59511,9.64026,32820.454524437,0
+CCIF.US,D,20211025,000000,9.6675,9.68627,9.64026,9.68627,28803.273445529,0
+CCIF.US,D,20211026,000000,9.6496,9.71354,9.6496,9.65914,45234.778149903,0
+CCIF.US,D,20211027,000000,9.68627,9.74078,9.6496,9.72208,48155.107085707,0
+CCIF.US,D,20211028,000000,9.71829,9.80471,9.71829,9.74921,46019.915765431,0
+CCIF.US,D,20211029,000000,9.75871,9.75871,9.67694,9.74921,26156.35964142,0
+CCIF.US,D,20211101,000000,9.6958,9.71354,9.64026,9.65914,29766.077703055,0
+CCIF.US,D,20211102,000000,9.6496,9.68627,9.6496,9.67694,32723.642162631,0
+CCIF.US,D,20211103,000000,9.69098,9.69098,9.63084,9.6675,46069.917754495,0
+CCIF.US,D,20211104,000000,9.68627,9.70511,9.62237,9.65914,14503.768445111,0
+CCIF.US,D,20211105,000000,9.68627,9.68627,9.58575,9.62237,37049.34615279,0
+CCIF.US,D,20211108,000000,9.6675,9.6958,9.58575,9.63084,15275.075723236,0
+CCIF.US,D,20211109,000000,9.63084,9.65914,9.57726,9.61296,30053.32317215,0
+CCIF.US,D,20211110,000000,9.60361,9.62237,9.58289,9.60361,42874.04594278,0
+CCIF.US,D,20211111,000000,9.67972,9.6958,9.65914,9.69387,8374.8012322973,0
+CCIF.US,D,20211112,000000,9.6675,9.70511,9.59511,9.68627,6036.4103394377,0
+CCIF.US,D,20211115,000000,9.68627,9.68627,9.62237,9.64499,20445.494166956,0
+CCIF.US,D,20211116,000000,9.70318,9.70318,9.61584,9.64778,11686.635103759,0
+CCIF.US,D,20211117,000000,9.63836,9.67694,9.60171,9.66558,10687.65919457,0
+CCIF.US,D,20211118,000000,9.69387,9.69387,9.50963,9.50963,50916.919077456,0
+CCIF.US,D,20211119,000000,9.46449,9.5933,9.46449,9.56504,32193.833852965,0
+CCIF.US,D,20211122,000000,9.50963,9.5933,9.50963,9.56504,6249.18476099,0
+CCIF.US,D,20211123,000000,9.60171,9.60171,9.54621,9.58384,14983.57476571,0
+CCIF.US,D,20211124,000000,9.62517,9.62517,9.57448,9.58852,8417.3561166075,0
+CCIF.US,D,20211126,000000,9.58384,9.67501,9.54621,9.66654,15757.009788053,0
+CCIF.US,D,20211129,000000,9.66558,9.66558,9.52841,9.55939,31423.590446946,0
+CCIF.US,D,20211130,000000,9.57448,9.67501,9.39962,9.50113,21415.745529234,0
+CCIF.US,D,20211201,000000,9.64778,9.64778,9.40903,9.40903,74067.84001445,0
+CCIF.US,D,20211202,000000,9.39962,9.55567,9.39962,9.54621,50641.376201545,0
+CCIF.US,D,20211203,000000,9.49172,9.49172,9.38083,9.40903,34318.386452164,0
+CCIF.US,D,20211206,000000,9.36296,9.5933,9.36296,9.51902,33283.238891313,0
+CCIF.US,D,20211207,000000,9.51902,9.58289,9.51902,9.53408,15025.065777913,0
+CCIF.US,D,20211208,000000,9.53778,9.53778,9.38083,9.39023,22187.052807362,0
+CCIF.US,D,20211209,000000,9.43629,9.43629,9.33573,9.35358,34199.232776095,0
+CCIF.US,D,20211210,000000,9.39023,9.47296,9.32162,9.32162,17319.837914354,0
+CCIF.US,D,20211213,000000,9.37237,9.38929,9.3451,9.35358,18127.316844146,0
+CCIF.US,D,20211214,000000,9.3451,9.39962,9.3451,9.39962,7855.6316437096,0
+CCIF.US,D,20211215,000000,9.44474,9.49921,9.32631,9.42877,13737.780527522,0
+CCIF.US,D,20211216,000000,9.42689,9.42689,9.30751,9.35358,9649.3200173951,0
+CCIF.US,D,20211217,000000,9.20976,9.23701,8.88754,9.18155,58054.437048428,0
+CCIF.US,D,20211220,000000,9.28308,9.36579,9.04432,9.17215,45519.895874783,0
+CCIF.US,D,20211221,000000,9.20035,9.33852,9.18908,9.29246,22062.579770754,0
+CCIF.US,D,20211222,000000,9.31032,9.38365,9.31032,9.38365,20577.41430832,0
+CCIF.US,D,20211223,000000,9.35639,9.42031,9.30094,9.38365,9661.0226105805,0
+CCIF.US,D,20211227,000000,9.42031,9.46637,9.38365,9.39304,25107.381743167,0
+CCIF.US,D,20211228,000000,9.42031,9.4485,9.22103,9.25487,47088.043361624,0
+CCIF.US,D,20211229,000000,9.30094,9.37519,9.28308,9.31032,32659.809836164,0
+CCIF.US,D,20211230,000000,9.40246,9.40246,9.24641,9.33852,18602.867676314,0
+CCIF.US,D,20211231,000000,9.40246,9.40246,9.28308,9.37519,28339.425206544,0
+CCIF.US,D,20220103,000000,9.40246,9.43911,9.3705,9.39304,10485.523494095,0
+CCIF.US,D,20220104,000000,9.41185,9.46729,9.32913,9.42031,24228.623382156,0
+CCIF.US,D,20220105,000000,9.35734,9.4297,9.30094,9.34698,13994.173705492,0
+CCIF.US,D,20220106,000000,9.37519,9.37519,9.27369,9.36579,13889.914238932,0
+CCIF.US,D,20220107,000000,9.36579,9.37519,9.28308,9.37519,29400.105697985,0
+CCIF.US,D,20220110,000000,9.37519,9.41185,9.31972,9.38365,9635.4896799942,0
+CCIF.US,D,20220111,000000,9.42031,9.425,9.36579,9.39304,10414.244062875,0
+CCIF.US,D,20220112,000000,9.40246,9.4579,9.39304,9.44098,23459.443848244,0
+CCIF.US,D,20220113,000000,9.4579,9.50775,9.41655,9.47573,26867.026209404,0
+CCIF.US,D,20220114,000000,9.47573,9.55845,9.20035,9.43911,10433.393760815,0
+CCIF.US,D,20220118,000000,9.47199,9.47199,9.31504,9.35168,15052.726452715,0
+CCIF.US,D,20220119,000000,9.35168,9.40527,9.31504,9.31504,5047.0092792196,0
+CCIF.US,D,20220120,000000,9.33381,9.3987,9.33381,9.38929,15477.211423711,0
+CCIF.US,D,20220121,000000,9.32442,9.37989,9.25018,9.26897,36763.164555801,0
+CCIF.US,D,20220124,000000,9.26897,9.26897,9.01894,9.10166,48960.458271283,0
+CCIF.US,D,20220125,000000,9.11105,9.17027,9.06501,9.06501,28285.167729051,0
+CCIF.US,D,20220126,000000,9.13926,9.26427,9.09602,9.21352,23881.801075025,0
+CCIF.US,D,20220127,000000,9.17592,9.31504,9.17592,9.25018,9028.0187064625,0
+CCIF.US,D,20220128,000000,9.29622,9.38929,9.23138,9.3705,28508.58087168,0
+CCIF.US,D,20220131,000000,9.45414,9.45414,9.35168,9.42594,36436.555818718,0
+CCIF.US,D,20220201,000000,9.44474,9.44474,9.36296,9.43534,19963.560102141,0
+CCIF.US,D,20220202,000000,9.43534,9.47199,9.39023,9.46353,15888.929929416,0
+CCIF.US,D,20220203,000000,9.4814,9.53683,9.44474,9.52092,9611.0206215157,0
+CCIF.US,D,20220204,000000,9.3987,9.48425,9.3987,9.44474,23890.312051888,0
+CCIF.US,D,20220207,000000,9.45414,9.53683,9.35168,9.3987,27568.117928419,0
+CCIF.US,D,20220208,000000,9.35168,9.44474,9.30563,9.30563,11477.052298528,0
+CCIF.US,D,20220209,000000,9.36108,9.4814,9.36108,9.3987,7198.1586811128,0
+CCIF.US,D,20220210,000000,9.43534,9.48614,9.16745,9.16745,38702.603408249,0
+CCIF.US,D,20220211,000000,9.21352,9.3705,9.21352,9.21352,20119.949301982,0
+CCIF.US,D,20220214,000000,9.20411,9.25018,9.20411,9.23138,26132.954455049,0
+CCIF.US,D,20220215,000000,9.30563,9.35168,9.25018,9.26897,15238.904071574,0
+CCIF.US,D,20220216,000000,9.20411,9.41655,9.20411,9.3987,20728.484147621,0
+CCIF.US,D,20220217,000000,9.29622,9.36015,9.23138,9.28778,18976.286786138,0
+CCIF.US,D,20220218,000000,9.28778,9.30563,9.11105,9.13926,46922.079312813,0
+CCIF.US,D,20220222,000000,9.09318,9.12987,8.99075,9.04714,26379.77278405,0
+CCIF.US,D,20220223,000000,9.11105,9.28778,9.11105,9.15806,49329.621892677,0
+CCIF.US,D,20220224,000000,9.15806,9.27837,9.06501,9.27837,58150.185538126,0
+CCIF.US,D,20220225,000000,9.27837,9.35168,9.25957,9.29622,48527.462323424,0
+CCIF.US,D,20220228,000000,9.33381,9.58202,9.33381,9.45414,34604.568049153,0
+CCIF.US,D,20220301,000000,9.50963,9.62988,9.35168,9.54621,26931.922407978,0
+CCIF.US,D,20220302,000000,9.54621,9.62988,9.51902,9.56504,12459.006253993,0
+CCIF.US,D,20220303,000000,9.56504,9.5933,9.45414,9.52841,7925.8472028218,0
+CCIF.US,D,20220304,000000,9.56504,9.57448,9.50017,9.55567,21023.176721469,0
+CCIF.US,D,20220307,000000,9.49079,9.53588,9.44474,9.47199,35556.7335856,0
+CCIF.US,D,20220308,000000,9.49079,9.49079,9.37989,9.44474,5271.4862939574,0
+CCIF.US,D,20220309,000000,9.49079,9.58384,9.44474,9.4814,31341.672294648,0
+CCIF.US,D,20220310,000000,9.50017,9.57448,9.31504,9.4814,19049.693961574,0
+CCIF.US,D,20220311,000000,9.49079,9.49079,9.40807,9.44474,27977.708689907,0
+CCIF.US,D,20220314,000000,9.44474,9.46353,9.28778,9.44474,10272.749072543,0
+CCIF.US,D,20220315,000000,9.4814,9.4814,9.21352,9.3705,16630.448788525,0
+CCIF.US,D,20220316,000000,9.38929,9.38929,9.22667,9.26897,26494.670971688,0
+CCIF.US,D,20220317,000000,9.29622,9.29622,9.21352,9.23138,19647.590086136,0
+CCIF.US,D,20220318,000000,9.28308,9.44193,9.23607,9.31128,25362.711049029,0
+CCIF.US,D,20220321,000000,9.35734,9.42313,9.24547,9.38553,14795.269402637,0
+CCIF.US,D,20220322,000000,9.42313,9.63739,9.33949,9.48331,23814.777132237,0
+CCIF.US,D,20220323,000000,9.52555,9.56321,9.46542,9.50206,14361.209582671,0
+CCIF.US,D,20220324,000000,9.53494,9.54441,9.10543,9.35734,44030.474923917,0
+CCIF.US,D,20220325,000000,9.36673,9.36673,9.19001,9.30188,10988.735001067,0
+CCIF.US,D,20220328,000000,9.35734,9.35734,9.30188,9.30188,2882.0295399253,0
+CCIF.US,D,20220329,000000,9.29246,9.51051,9.29246,9.36673,31957.654245042,0
+CCIF.US,D,20220330,000000,9.41372,9.61859,9.34793,9.49743,18627.336734793,0
+CCIF.US,D,20220331,000000,9.49743,9.49743,9.28308,9.33006,38764.307990499,0
+CCIF.US,D,20220401,000000,9.33006,9.33006,9.28308,9.33006,11554.714962394,0
+CCIF.US,D,20220404,000000,9.31128,9.33006,9.31128,9.33006,13607.988130374,0
+CCIF.US,D,20220405,000000,9.29246,9.33006,9.28308,9.31128,11214.275887911,0
+CCIF.US,D,20220406,000000,9.32066,9.32066,9.28308,9.30188,2136.2551923847,0
+CCIF.US,D,20220407,000000,9.28308,9.32066,9.23607,9.24547,16507.039624025,0
+CCIF.US,D,20220408,000000,9.28308,9.29246,9.25487,9.25487,2489.4607321614,0
+CCIF.US,D,20220411,000000,9.26427,9.27369,9.19001,9.19001,3853.3447743115,0
+CCIF.US,D,20220412,000000,9.22667,9.28308,9.19001,9.22667,14332.485035761,0
+CCIF.US,D,20220413,000000,9.22667,9.28308,9.11481,9.28308,7463.0628359457,0
+CCIF.US,D,20220414,000000,9.28308,9.30188,9.17592,9.28308,11650.463452093,0
+CCIF.US,D,20220418,000000,9.32442,9.39023,9.17404,9.27744,18699.68003812,0
+CCIF.US,D,20220419,000000,9.34323,9.39023,9.30094,9.35264,11570.673044013,0
+CCIF.US,D,20220420,000000,9.23043,9.35264,9.23043,9.23974,14130.349335285,0
+CCIF.US,D,20220421,000000,9.23984,9.33232,9.18344,9.22103,6446.0011009259,0
+CCIF.US,D,20220422,000000,9.13644,9.33167,9.09318,9.24922,31707.644299718,0
+CCIF.US,D,20220425,000000,9.27744,9.27744,9.13635,9.14582,8175.8571481458,0
+CCIF.US,D,20220426,000000,9.22103,9.26992,9.11763,9.11763,28147.928227148,0
+CCIF.US,D,20220427,000000,9.13644,9.13644,8.85444,8.90143,42833.618802687,0
+CCIF.US,D,20220428,000000,8.84507,9.08943,8.84507,9.06125,23094.535715283,0
+CCIF.US,D,20220429,000000,9.06125,9.06125,8.88735,8.92965,31042.724232367,0
+CCIF.US,D,20220502,000000,8.94844,8.97665,8.85454,8.91085,15693.177461588,0
+CCIF.US,D,20220503,000000,8.95785,8.95785,8.81686,8.88265,10619.571379675,0
+CCIF.US,D,20220504,000000,8.85444,8.92965,8.78076,8.85444,24538.210165515,0
+CCIF.US,D,20220505,000000,8.78866,8.88265,8.69466,8.69466,4854.4484277149,0
+CCIF.US,D,20220506,000000,8.74166,8.77173,8.69466,8.71345,4427.8357125025,0
+CCIF.US,D,20220509,000000,8.54425,8.71139,8.50676,8.56306,31346.991655187,0
+CCIF.US,D,20220510,000000,8.65707,8.79335,8.63355,8.70405,12305.808670475,0
+CCIF.US,D,20220511,000000,8.66647,8.73225,8.54425,8.63825,43490.027893174,0
+CCIF.US,D,20220512,000000,8.50666,8.66647,8.50666,8.63825,17093.233155402,0
+CCIF.US,D,20220513,000000,8.70405,8.83565,8.53486,8.79804,14639.944074903,0
+CCIF.US,D,20220516,000000,8.69935,8.71345,8.64764,8.69466,1966.0356551429,0
+CCIF.US,D,20220517,000000,8.71645,8.93909,8.70223,8.82067,16429.541658766,0
+CCIF.US,D,20220518,000000,8.79225,8.8112,8.63108,8.77328,20915.315271111,0
+CCIF.US,D,20220519,000000,8.80171,8.90594,8.78201,8.90594,11041.335943234,0
+CCIF.US,D,20220520,000000,8.85855,8.98173,8.81193,8.91541,9642.830052325,0
+CCIF.US,D,20220523,000000,8.93435,8.93435,8.83013,8.93435,8383.6470124364,0
+CCIF.US,D,20220524,000000,8.85855,9.19017,8.84908,8.96278,19456.647239992,0
+CCIF.US,D,20220525,000000,8.89646,8.99887,8.76382,8.79225,11896.271619938,0
+CCIF.US,D,20220526,000000,8.82067,9.01964,8.77709,9.01964,6100.6521127889,0
+CCIF.US,D,20220527,000000,9.01964,9.11438,9.01016,9.08595,8704.511760237,0
+CCIF.US,D,20220531,000000,8.97225,9.06699,8.85855,9.06699,22004.566651803,0
+CCIF.US,D,20220601,000000,9.06699,9.11438,8.9533,9.0291,34641.782524886,0
+CCIF.US,D,20220602,000000,8.96278,9.06699,8.90594,8.93435,102842.42905083,0
+CCIF.US,D,20220603,000000,8.93435,8.9533,8.90594,8.9533,17892.431594463,0
+CCIF.US,D,20220606,000000,8.98173,8.98173,8.79225,8.82067,12449.341119436,0
+CCIF.US,D,20220607,000000,8.94383,8.94383,8.8112,8.8112,6299.081627876,0
+CCIF.US,D,20220608,000000,8.85855,8.94383,8.8112,8.85855,7302.8394408973,0
+CCIF.US,D,20220609,000000,8.8112,8.83961,8.78277,8.78277,9980.5824184311,0
+CCIF.US,D,20220610,000000,8.75433,8.8112,8.60274,8.76382,21253.067637218,0
+CCIF.US,D,20220613,000000,8.75433,8.76382,8.58381,8.72667,34927.816559933,0
+CCIF.US,D,20220614,000000,8.72592,8.75301,8.70697,8.70697,5222.4959609133,0
+CCIF.US,D,20220615,000000,8.77328,8.77328,8.66918,8.74391,3798.6586425479,0
+CCIF.US,D,20220616,000000,8.6895,8.77067,8.67993,8.73533,17472.183056944,0
+CCIF.US,D,20220617,000000,8.6704,8.74679,8.62266,8.66084,20007.555580372,0
+CCIF.US,D,20220621,000000,8.65128,8.74679,8.64175,8.66056,55575.030596134,0
+CCIF.US,D,20220622,000000,8.6895,8.81363,8.6895,8.77544,17773.788710289,0
+CCIF.US,D,20220623,000000,8.84228,8.90911,8.77544,8.85183,56104.934973191,0
+CCIF.US,D,20220624,000000,8.7911,8.83272,8.7911,8.83272,5545.1456057611,0
+CCIF.US,D,20220627,000000,8.83272,8.92821,8.83272,8.91035,12025.47818526,0
+CCIF.US,D,20220628,000000,8.91867,8.92821,8.78498,8.81363,14446.701346831,0
+CCIF.US,D,20220629,000000,8.76588,8.92821,8.76588,8.92821,19038.856867372,0
+CCIF.US,D,20220630,000000,8.95686,8.97596,8.86137,8.92821,19150.911745524,0
+CCIF.US,D,20220701,000000,8.87093,8.97596,8.85183,8.97596,14210.024688303,0
+CCIF.US,D,20220705,000000,8.95686,8.96641,8.90911,8.93776,8663.8318406914,0
+CCIF.US,D,20220706,000000,8.92831,8.96641,8.92821,8.92831,6225.85280949,0
+CCIF.US,D,20220707,000000,8.96641,8.97596,8.92821,8.92821,1775.0749389547,0
+CCIF.US,D,20220708,000000,8.90911,8.96928,8.90911,8.92821,10113.214563708,0
+CCIF.US,D,20220711,000000,8.95686,8.96631,8.88143,8.90911,5784.963989844,0
+CCIF.US,D,20220712,000000,8.9665,8.97596,8.89957,8.9011,1535.2565548717,0
+CCIF.US,D,20220713,000000,8.89002,8.96641,8.88046,8.94731,1248.3122874537,0
+CCIF.US,D,20220714,000000,8.95686,9.07144,8.88046,9.06189,31712.577758953,0
+CCIF.US,D,20220715,000000,8.97596,9.06189,8.93776,8.94731,11168.834350413,0
+CCIF.US,D,20220718,000000,8.98676,9.14071,8.87513,9.04449,12070.505784802,0
+CCIF.US,D,20220719,000000,9.04449,9.05411,8.93865,8.93865,693.21744088718,0
+CCIF.US,D,20220720,000000,8.94827,9.32352,8.94827,9.14071,2272.9633331637,0
+CCIF.US,D,20220721,000000,9.08298,9.19422,8.89055,8.98676,26648.858173595,0
+CCIF.US,D,20220722,000000,9.006,9.04449,8.96752,9.006,4783.9278566771,0
+CCIF.US,D,20220725,000000,8.98676,9.04449,8.97714,8.97714,7120.2888868336,0
+CCIF.US,D,20220726,000000,9.01977,9.01977,8.99638,8.99638,1088.1539139563,0
+CCIF.US,D,20220727,000000,9.04449,9.04449,8.97714,9.006,6732.6275593211,0
+CCIF.US,D,20220728,000000,9.01563,9.01563,8.9579,8.99638,14989.917765991,0
+CCIF.US,D,20220729,000000,9.03487,9.04449,8.9194,8.99638,5323.3279343691,0
+CCIF.US,D,20220801,000000,8.99638,9.03487,8.96752,9.02525,4144.7543542099,0
+CCIF.US,D,20220802,000000,8.97714,9.02525,8.94827,8.94827,7552.6403941936,0
+CCIF.US,D,20220803,000000,9.04449,9.06855,9.02525,9.04556,16313.99425728,0
+CCIF.US,D,20220804,000000,9.14071,9.2273,9.06259,9.12146,6665.072636296,0
+CCIF.US,D,20220805,000000,9.02525,9.08712,8.97714,9.08712,11517.594722506,0
+CCIF.US,D,20220808,000000,9.03487,9.14071,9.006,9.14071,6387.5777986395,0
+CCIF.US,D,20220809,000000,9.14071,9.18882,9.10318,9.17919,13638.819305492,0
+CCIF.US,D,20220810,000000,9.15995,9.28504,9.15995,9.2656,10775.529875739,0
+CCIF.US,D,20220811,000000,9.2658,9.28984,9.25694,9.28504,11054.064019904,0
+CCIF.US,D,20220812,000000,9.21777,9.27541,9.21777,9.2658,7733.479726599,0
+CCIF.US,D,20220815,000000,9.28302,9.30428,9.26098,9.27541,17814.752854944,0
+CCIF.US,D,20220816,000000,9.2658,9.38125,9.19843,9.38125,9229.0417917213,0
+CCIF.US,D,20220817,000000,9.32352,9.41974,9.27156,9.38125,3987.8190714904,0
+CCIF.US,D,20220818,000000,9.31533,9.31533,9.19902,9.30565,8909.1707504213,0
+CCIF.US,D,20220819,000000,9.23779,9.46074,9.19902,9.31533,25184.191333868,0
+CCIF.US,D,20220822,000000,9.3541,9.40259,9.16024,9.18933,15729.28745156,0
+CCIF.US,D,20220823,000000,9.2281,9.31049,9.19902,9.25718,14191.124692312,0
+CCIF.US,D,20220824,000000,9.25718,9.25718,9.15055,9.21841,13879.571940269,0
+CCIF.US,D,20220825,000000,9.18933,9.25718,9.17004,9.18933,8027.1257073909,0
+CCIF.US,D,20220826,000000,9.18933,9.20125,9.18933,9.18933,1177.0916890031,0
+CCIF.US,D,20220829,000000,9.21841,9.21841,9.13118,9.16994,5412.9711588073,0
+CCIF.US,D,20220830,000000,9.17963,9.24748,9.16024,9.16024,3968.686877822,0
+CCIF.US,D,20220831,000000,9.23779,9.23779,9.1777,9.20862,7545.3537365194,0
+CCIF.US,D,20220901,000000,9.20871,9.24748,9.11179,9.11179,25896.017158068,0
+CCIF.US,D,20220902,000000,9.07301,9.18933,9.07301,9.15055,5450.1098974613,0
+CCIF.US,D,20220906,000000,9.15055,9.15055,9.12856,9.12856,3898.5359270313,0
+CCIF.US,D,20220907,000000,9.13118,9.13118,9.0924,9.0988,10197.678655386,0
+CCIF.US,D,20220908,000000,9.19902,9.24748,9.09356,9.24748,6842.812596983,0
+CCIF.US,D,20220909,000000,9.20871,9.20871,9.14765,9.19902,14651.232398967,0
+CCIF.US,D,20220912,000000,9.19902,9.19902,9.17479,9.17963,1706.3187148213,0
+CCIF.US,D,20220913,000000,9.16024,9.18933,9.13118,9.18933,13375.104073553,0
+CCIF.US,D,20220914,000000,9.13601,9.19902,9.13601,9.16994,5500.6598472957,0
+CCIF.US,D,20220915,000000,9.19902,9.19902,9.16024,9.16024,6051.5511373288,0
+CCIF.US,D,20220916,000000,9.18933,9.18933,9.11179,9.14085,30958.233562921,0
+CCIF.US,D,20220919,000000,9.26881,9.26881,9.08324,9.10287,9136.9650787329,0
+CCIF.US,D,20220920,000000,9.10277,9.10277,9.10277,9.10277,2183.9025675636,0
+CCIF.US,D,20220921,000000,9.10277,9.13207,9.10277,9.12572,2516.6584674502,0
+CCIF.US,D,20220922,000000,9.10287,9.10287,9.10287,9.10287,584.6265194931,0
+CCIF.US,D,20220923,000000,9.10277,9.1516,9.03439,9.05393,4528.5518313801,0
+CCIF.US,D,20220926,000000,9.05393,9.05393,8.89767,8.89767,3001.970149131,0
+CCIF.US,D,20220927,000000,8.84883,8.84883,8.80976,8.81952,6532.2542808511,0
+CCIF.US,D,20220928,000000,8.8293,8.86836,8.78047,8.86836,21760.18812397,0
+CCIF.US,D,20220929,000000,8.86836,8.86836,8.6535,8.69256,27270.625826093,0
+CCIF.US,D,20220930,000000,8.75116,8.81952,8.63406,8.71209,15139.881512687,0
+CCIF.US,D,20221003,000000,8.68279,8.69305,8.51675,8.59489,28836.114352021,0
+CCIF.US,D,20221004,000000,8.55582,8.61442,8.49721,8.58513,48599.767076671,0
+CCIF.US,D,20221005,000000,8.58513,8.58513,8.24328,8.38978,25810.595323821,0
+CCIF.US,D,20221006,000000,8.33557,8.43862,8.30188,8.41908,9935.5792384608,0
+CCIF.US,D,20221007,000000,8.38002,8.38002,8.23351,8.30188,18329.218830062,0
+CCIF.US,D,20221010,000000,8.24328,8.30188,8.24328,8.29211,19704.268594824,0
+CCIF.US,D,20221011,000000,8.21398,8.41908,8.20422,8.37025,23560.14157628,0
+CCIF.US,D,20221012,000000,8.40932,8.40932,8.23351,8.31165,5446.9581150671,0
+CCIF.US,D,20221013,000000,8.28235,8.29211,8.07724,8.29211,3782.1547513266,0
+CCIF.US,D,20221014,000000,8.29211,8.29211,8.22179,8.2677,5782.7856078758,0
+CCIF.US,D,20221017,000000,8.28235,8.4142,8.27258,8.38002,14180.520656707,0
+CCIF.US,D,20221018,000000,8.44895,8.51788,8.20277,8.41941,30028.66328792,0
+CCIF.US,D,20221019,000000,8.41941,8.41941,8.37017,8.41941,1053.0850128364,0
+CCIF.US,D,20221020,000000,8.36032,8.53757,8.36032,8.41941,35411.887639942,0
+CCIF.US,D,20221021,000000,8.40798,8.46865,8.37017,8.46865,2182.3333583274,0
+CCIF.US,D,20221024,000000,8.39971,8.52773,8.39971,8.46865,14340.032272193,0
+CCIF.US,D,20221025,000000,8.45879,8.48833,8.42009,8.48833,15946.570835652,0
+CCIF.US,D,20221026,000000,8.46865,8.53757,8.41941,8.51788,13054.395216984,0
+CCIF.US,D,20221027,000000,8.51788,8.51788,8.40956,8.47849,8012.382595255,0
+CCIF.US,D,20221028,000000,8.47849,8.47849,8.39971,8.46865,4561.6758704544,0
+CCIF.US,D,20221031,000000,8.46865,8.47849,8.40956,8.41941,11128.986167477,0
+CCIF.US,D,20221101,000000,8.42925,8.54742,8.42925,8.54742,26786.136339042,0
+CCIF.US,D,20221102,000000,8.49819,8.49819,8.40956,8.48833,12708.105931181,0
+CCIF.US,D,20221103,000000,8.30124,8.41941,8.29139,8.41941,4384.976938696,0
+CCIF.US,D,20221104,000000,8.41941,8.52773,8.41941,8.50803,4440.8300493093,0
+CCIF.US,D,20221107,000000,8.50281,8.53757,8.46973,8.53757,7852.9473522315,0
+CCIF.US,D,20221108,000000,8.47849,8.54742,8.44895,8.52773,10314.546263625,0
+CCIF.US,D,20221109,000000,8.48833,8.50803,8.46865,8.50803,6234.2226555476,0
+CCIF.US,D,20221110,000000,8.55727,8.63604,8.52773,8.63604,17847.607618708,0
+CCIF.US,D,20221111,000000,8.71482,8.90192,8.61635,8.90192,25270.993774768,0
+CCIF.US,D,20221114,000000,8.95116,8.9934,8.90192,8.93146,14469.002182154,0
+CCIF.US,D,20221115,000000,8.80404,8.94131,8.73452,8.86253,22785.022596925,0
+CCIF.US,D,20221116,000000,8.92108,8.92108,8.73254,8.91572,29404.422857625,0
+CCIF.US,D,20221117,000000,8.77223,8.82383,8.64333,8.76231,6260.9986364997,0
+CCIF.US,D,20221118,000000,8.85162,8.85162,8.60353,8.73254,16567.007497836,0
+CCIF.US,D,20221121,000000,8.76231,8.83018,8.76231,8.78215,6805.1704156257,0
+CCIF.US,D,20221122,000000,8.82234,8.84169,8.81192,8.81192,5487.0654395205,0
+CCIF.US,D,20221123,000000,8.78215,8.88139,8.78215,8.85856,6564.3240170866,0
+CCIF.US,D,20221125,000000,8.71279,8.82185,8.71279,8.82185,461.5382867402,0
+CCIF.US,D,20221128,000000,8.86154,8.86154,8.78215,8.83177,4149.8136785942,0
+CCIF.US,D,20221129,000000,8.86154,9.07985,8.84666,8.94093,23618.062939585,0
+CCIF.US,D,20221130,000000,8.98062,9.11419,8.89131,9.11419,5636.2088160217,0
+CCIF.US,D,20221201,000000,9.06001,9.35771,9.03024,9.35771,12825.322653586,0
+CCIF.US,D,20221202,000000,9.33786,9.45446,9.08988,9.45446,7761.5019311638,0
+CCIF.US,D,20221205,000000,9.28824,9.45694,8.98062,8.98062,6883.7730059439,0
+CCIF.US,D,20221206,000000,9.06001,9.27832,8.98062,9.03024,13070.199954193,0
+CCIF.US,D,20221207,000000,9.29817,9.32794,9.04016,9.06001,21551.217904423,0
+CCIF.US,D,20221208,000000,9.12451,9.17909,8.931,8.931,20091.023630435,0
+CCIF.US,D,20221209,000000,8.98062,9.01823,8.931,8.97566,5472.9572822839,0
+CCIF.US,D,20221212,000000,8.931,9.06675,8.931,8.95085,6721.529197723,0
+CCIF.US,D,20221213,000000,9.06001,9.06001,8.96077,8.98072,2416.5257895262,0
+CCIF.US,D,20221214,000000,8.75238,8.9056,8.75238,8.90123,4001.6780276099,0
+CCIF.US,D,20221215,000000,8.9707,8.9707,8.802,8.802,274.1013405968,0
+CCIF.US,D,20221216,000000,8.75,8.9,8.69,8.87,11996,0
+CCIF.US,D,20221219,000000,9.03,9.04,8.87,8.98,24121,0
+CCIF.US,D,20221220,000000,8.9369,8.9369,8.92,8.92,4339,0
+CCIF.US,D,20221221,000000,8.9299,8.9299,8.87,8.87,15991,0
+CCIF.US,D,20221222,000000,8.84,8.95,8.78,8.94,43276,0
+CCIF.US,D,20221223,000000,8.88,8.95,8.76,8.76,18070,0
+CCIF.US,D,20221227,000000,8.82,8.82,8.64,8.79,10984,0
+CCIF.US,D,20221228,000000,8.83,8.85,8.52,8.56,42107,0
+CCIF.US,D,20221229,000000,8.59,8.68,8.47,8.66,31833,0
+CCIF.US,D,20221230,000000,8.69,8.72,8.55,8.71,25572,0
+CCIF.US,D,20230103,000000,8.7,8.8622,8.68,8.78,13585,0
+CCIF.US,D,20230104,000000,8.8,8.8,8.5704,8.7,9360,0
+CCIF.US,D,20230105,000000,8.66,8.66,8.49,8.61,13800,0
+CCIF.US,D,20230106,000000,8.64,8.72,8.62,8.72,31601,0
+CCIF.US,D,20230109,000000,8.72,8.76,8.66,8.72,7604,0
+CCIF.US,D,20230110,000000,8.7694,8.89,8.7599,8.84,18775,0
+CCIF.US,D,20230111,000000,8.8,8.92,8.8,8.88,6225,0
+CCIF.US,D,20230112,000000,8.9,8.92,8.88,8.88,8380,0
+CCIF.US,D,20230113,000000,9.14,9.52,9.09,9.35,53232,0
+CCIF.US,D,20230117,000000,9.28,9.5,9.2001,9.41,32411,0
+CCIF.US,D,20230118,000000,9.44,9.825,9.42,9.66,68333,0
+CCIF.US,D,20230119,000000,9.69,9.7,9.5844,9.65,38962,0
+CCIF.US,D,20230120,000000,9.63,9.79,9.61,9.66,48456,0
+CCIF.US,D,20230123,000000,9.67,9.7,9.6,9.63,49581,0
+CCIF.US,D,20230124,000000,9.63,9.65,9.5,9.58,31868,0
+CCIF.US,D,20230125,000000,9.52,9.55,9.5,9.53,53476,0
+CCIF.US,D,20230126,000000,9.55,9.56,9.53,9.536,20381,0
+CCIF.US,D,20230127,000000,9.53,9.65,9.492,9.6,55595,0
+CCIF.US,D,20230130,000000,9.55,9.65,9.55,9.63,23390,0
+CCIF.US,D,20230131,000000,9.63,9.6725,9.63,9.64,35215,0
+CCIF.US,D,20230201,000000,9.7,9.99,9.69,9.76,126046,0
+CCIF.US,D,20230202,000000,9.74,9.9,9.74,9.83,26875,0
+CCIF.US,D,20230203,000000,9.88,9.88,9.75,9.75,47922,0
+CCIF.US,D,20230206,000000,9.75,9.9265,9.75,9.86,46652,0
+CCIF.US,D,20230207,000000,9.82,9.92,9.82,9.89,15226,0
+CCIF.US,D,20230208,000000,9.85,9.97,9.85,9.965,9333,0
+CCIF.US,D,20230209,000000,9.99,10.01,9.92,9.99,61486,0
+CCIF.US,D,20230210,000000,9.99,10.04,9.99,10.03,20973,0
+CCIF.US,D,20230213,000000,10.03,10.09,10.03,10.0813,34747,0
+CCIF.US,D,20230214,000000,10.01,10.06,9.9882,10.04,47904,0
+CCIF.US,D,20230215,000000,10.02,10.04,9.99,10.02,25090,0
+CCIF.US,D,20230216,000000,9.99,10.05,9.99,10.04,22856,0
+CCIF.US,D,20230217,000000,10.05,10.1095,9.98,9.98,53438,0
+CCIF.US,D,20230221,000000,9.93,10.0346,9.93,10,37097,0
+CCIF.US,D,20230222,000000,9.98,10.08,9.98,10.02,40297,0
+CCIF.US,D,20230223,000000,10.02,10.05,9.99,10.045,19938,0
+CCIF.US,D,20230224,000000,10.05,10.09,9.99,10.005,17688,0
+CCIF.US,D,20230227,000000,9.99,10.11,9.99,10.1,16727,0
+CCIF.US,D,20230228,000000,10.08,10.11,10.0605,10.085,13738,0
+CCIF.US,D,20230301,000000,10.1,10.11,10.005,10.02,57739,0
+CCIF.US,D,20230302,000000,9.99,10.05,9.99,10,42294,0
+CCIF.US,D,20230303,000000,10.01,10.11,9.98,10,41960,0
+CCIF.US,D,20230306,000000,9.98,10.0399,9.98,9.99,5659,0
+CCIF.US,D,20230307,000000,9.98,10.02,9.98,9.99,20476,0
+CCIF.US,D,20230308,000000,9.99,10.05,9.9801,10,14998,0
+CCIF.US,D,20230309,000000,10.05,10.05,9.905,9.92,21067,0
+CCIF.US,D,20230310,000000,9.92,10,9.73,9.9,40843,0
+CCIF.US,D,20230313,000000,9.95,10,9.9301,9.98,51413,0
+CCIF.US,D,20230314,000000,10.04,10.04,9.8855,10.01,21089,0
+CCIF.US,D,20230315,000000,10,10.02,9.9447,9.95,20765,0
+CCIF.US,D,20230316,000000,10,10.0067,9.92,9.96,19264,0
+CCIF.US,D,20230317,000000,9.895,9.98,9.895,9.91,11045,0
+CCIF.US,D,20230320,000000,9.88,10.0199,9.83,9.92,19771,0
+CCIF.US,D,20230321,000000,9.95,9.98,9.93,9.93,9451,0
+CCIF.US,D,20230322,000000,9.84,9.97,9.84,9.87,14194,0
+CCIF.US,D,20230323,000000,9.92,9.92,9.83,9.86,5064,0
+CCIF.US,D,20230324,000000,9.88,10.02,9.88,9.96,1378,0
+CCIF.US,D,20230327,000000,10,10,9.81,9.81,7636,0
+CCIF.US,D,20230328,000000,9.82,9.915,9.82,9.915,8456,0
+CCIF.US,D,20230329,000000,10.03,10.12,9.83,9.9,21166,0
+CCIF.US,D,20230330,000000,9.98,10.02,9.78,9.87,22747,0
+CCIF.US,D,20230331,000000,9.92,9.92,9.65,9.81,50461,0
+CCIF.US,D,20230403,000000,9.78,9.86,9.66,9.72,45132,0
+CCIF.US,D,20230404,000000,9.67,9.785,9.67,9.75,15943,0
+CCIF.US,D,20230405,000000,9.74,9.7799,9.65,9.77,23337,0
+CCIF.US,D,20230406,000000,9.7,9.8717,9.7,9.85,8324,0
+CCIF.US,D,20230410,000000,9.75,9.99,9.75,9.81,26788,0
+CCIF.US,D,20230411,000000,9.88,9.97,9.8001,9.9,7616,0
+CCIF.US,D,20230412,000000,10.08,10.08,9.87,9.87,16381,0
+CCIF.US,D,20230413,000000,9.97,9.97,9.7201,9.75,21136,0
+CCIF.US,D,20230414,000000,9.94,10.02,9.71,9.71,10523,0
+CCIF.US,D,20230417,000000,9.61,9.84,9.61,9.84,17700,0
+CCIF.US,D,20230418,000000,9.9,9.9,9.64,9.78,20655,0
+CCIF.US,D,20230419,000000,9.68,9.85,9.68,9.85,9713,0
+CCIF.US,D,20230420,000000,9.9,9.95,9.86,9.91,14789,0
+CCIF.US,D,20230421,000000,9.84,9.85,9.74,9.8,6794,0
+CCIF.US,D,20230424,000000,9.76,9.99,9.76,9.9,12879,0
+CCIF.US,D,20230425,000000,9.88,9.99,9.72,9.81,15796,0
+CCIF.US,D,20230426,000000,9.81,9.93,9.5734,9.76,27566,0
+CCIF.US,D,20230427,000000,9.69,9.84,9.61,9.77,12328,0
+CCIF.US,D,20230428,000000,9.75,9.87,9.65,9.8,11815,0
+CCIF.US,D,20230501,000000,9.73,9.86,9.59,9.73,14916,0
+CCIF.US,D,20230502,000000,9.7,9.84,9.7,9.76,23503,0
+CCIF.US,D,20230503,000000,9.71,9.8,9.71,9.77,20775,0
+CCIF.US,D,20230504,000000,9.82,9.82,9.77,9.8,1604,0
+CCIF.US,D,20230505,000000,9.72,9.76,9.71,9.75,7427,0
+CCIF.US,D,20230508,000000,9.82,9.84,9.725,9.75,10634,0
+CCIF.US,D,20230509,000000,9.82,9.87,9.815,9.83,3800,0
+CCIF.US,D,20230510,000000,9.84,9.84,9.71,9.76,13308,0
+CCIF.US,D,20230511,000000,9.78,9.8,9.7,9.72,17383,0
+CCIF.US,D,20230512,000000,9.77,9.77,9.63,9.7,9760,0
+CCIF.US,D,20230515,000000,9.75,9.94,9.665,9.9,26781,0
+CCIF.US,D,20230516,000000,9.87,9.98,9.67,9.95,23005,0
+CCIF.US,D,20230517,000000,9.79,9.798,9.7,9.78,10351,0
+CCIF.US,D,20230518,000000,9.75,9.89,9.75,9.79,13192,0
+CCIF.US,D,20230519,000000,9.84,9.9,9.79,9.9,6588,0
+CCIF.US,D,20230522,000000,9.8188,9.895,9.81,9.89,7545,0
+CCIF.US,D,20230523,000000,9.85,10,9.78,9.98,41355,0
+CCIF.US,D,20230524,000000,9.99,9.99,9.87,9.87,17237,0
+CCIF.US,D,20230525,000000,9.93,10.03,9.9,9.98,37720,0
+CCIF.US,D,20230526,000000,10.04,10.05,9.78,9.99,15861,0
+CCIF.US,D,20230530,000000,9.8401,10.06,9.8401,10.035,18412,0
+CCIF.US,D,20230531,000000,10.08,10.08,9.92,9.99,34387,0
+CCIF.US,D,20230601,000000,10.05,10.05,9.96,10,25811,0
+CCIF.US,D,20230602,000000,10.06,10.0662,9.98,10.02,49107,0
+CCIF.US,D,20230605,000000,10,10.0478,9.99,10.01,21306,0
+CCIF.US,D,20230606,000000,10.06,10.06,9.94,9.94,13691,0
+CCIF.US,D,20230607,000000,9.94,10.1,9.94,10.02,21729,0
+CCIF.US,D,20230608,000000,10,10.0571,10,10.02,14415,0
+CCIF.US,D,20230609,000000,10.01,10.06,9.99,10,5678,0
+CCIF.US,D,20230612,000000,9.97,10.0345,9.97,9.99,39442,0
+CCIF.US,D,20230613,000000,9.9853,10.01,9.98,9.984,23337,0
+CCIF.US,D,20230614,000000,10,10.16,9.98,9.98,39023,0
+CCIF.US,D,20230615,000000,9.98,10.0981,9.98,9.99,20391,0
+CCIF.US,D,20230616,000000,9.98,9.9982,9.94,9.95,10984,0
+CCIF.US,D,20230620,000000,10,10,9.96,9.96,55823,0
+CCIF.US,D,20230621,000000,10,10,9.9,9.93,50687,0
+CCIF.US,D,20230622,000000,9.96,9.97,9.9,9.92,31210,0
+CCIF.US,D,20230623,000000,9.95,9.98,9.83,9.83,25717,0
+CCIF.US,D,20230626,000000,9.83,9.99,9.83,9.93,14711,0
+CCIF.US,D,20230627,000000,9.92,9.978,9.81,9.88,24517,0
+CCIF.US,D,20230628,000000,9.93,9.96,9.9105,9.96,3544,0
+CCIF.US,D,20230629,000000,9.98,9.98,9.92,9.95,8933,0
+CCIF.US,D,20230630,000000,9.98,9.98,9.945,9.945,11341,0
+CCIF.US,D,20230703,000000,9.89,9.95,9.89,9.95,3490,0
+CCIF.US,D,20230705,000000,9.86,9.96,9.86,9.93,22103,0
+CCIF.US,D,20230706,000000,9.87,9.95,9.87,9.92,9716,0
+CCIF.US,D,20230707,000000,9.92,9.95,9.9,9.9,55249,0
+CCIF.US,D,20230710,000000,9.9,9.96,9.8885,9.9,13687,0
+CCIF.US,D,20230711,000000,9.9,9.9,8.0999,8.45,338781,0
+CCIF.US,D,20230712,000000,8.45,8.5,8.34,8.44,179239,0
+CCIF.US,D,20230713,000000,7.93,7.93,7.4801,7.86,406696,0
+CCIF.US,D,20230714,000000,7.87,7.91,7.72,7.91,336358,0
+CCIF.US,D,20230717,000000,7.91,7.91,7.7283,7.88,145636,0
+CCIF.US,D,20230718,000000,7.91,7.92,7.812,7.91,176177,0
+CCIF.US,D,20230719,000000,7.93,7.95,7.85,7.9,161279,0
+CCIF.US,D,20230720,000000,7.9,7.95,7.771,7.92,107352,0
+CCIF.US,D,20230721,000000,7.9,7.92,7.83,7.89,90169,0
+CCIF.US,D,20230724,000000,7.86,7.88,7.8,7.86,55820,0
+CCIF.US,D,20230725,000000,7.86,7.88,7.799,7.82,91510,0
+CCIF.US,D,20230726,000000,7.82,7.87,7.82,7.85,43452,0
+CCIF.US,D,20230727,000000,7.8,7.9,7.8,7.83,14700,0
+CCIF.US,D,20230728,000000,7.8,7.87,7.74,7.85,11200,0
+CCIF.US,D,20230731,000000,7.88,7.89,7.8,7.88,21889,0
+CCIF.US,D,20230801,000000,7.89,7.89,7.83,7.88,20137,0
+CCIF.US,D,20230802,000000,7.87,7.88,7.8385,7.87,25366,0
+CCIF.US,D,20230803,000000,7.87,7.87,7.8301,7.84,10677,0
+CCIF.US,D,20230804,000000,7.79,7.87,7.79,7.82,85673,0
+CCIF.US,D,20230807,000000,7.86,7.8817,7.82,7.83,16409,0
+CCIF.US,D,20230808,000000,7.79,7.88,7.79,7.88,65135,0
+CCIF.US,D,20230809,000000,7.88,7.92,7.86,7.9,23649,0
+CCIF.US,D,20230810,000000,7.86,7.89,7.81,7.84,12351,0
+CCIF.US,D,20230811,000000,7.89,7.92,7.8014,7.87,22394,0
+CCIF.US,D,20230814,000000,7.85,7.8999,7.82,7.82,1089,0
+CCIF.US,D,20230815,000000,7.8,7.9,7.8,7.86,81139,0
+CCIF.US,D,20230816,000000,7.97,7.97,7.9,7.97,125632,0
+CCIF.US,D,20230817,000000,8,8.05,7.9,7.97,12514,0
+CCIF.US,D,20230818,000000,7.96,8.07,7.96,7.99,2709,0
+CCIF.US,D,20230821,000000,8.02,8.22,8.02,8.17,8989,0
+CCIF.US,D,20230822,000000,8.09,8.38,8.09,8.25,67186,0
+CCIF.US,D,20230823,000000,9.08,9.1895,8.09,8.11,10737,0
+CCIF.US,D,20230824,000000,8.065,8.1027,8.0204,8.06,15685,0
+CCIF.US,D,20230825,000000,8.15,8.15,8.01,8.12,26318,0
+CCIF.US,D,20230828,000000,8.18,8.26,8.05,8.16,4110,0
+CCIF.US,D,20230829,000000,8.21,8.21,7.94,8.1395,4330,0
+CCIF.US,D,20230830,000000,8,8.189,8,8.1,2603,0
+CCIF.US,D,20230831,000000,8.16,8.2,7.85,7.92,68330,0
+CCIF.US,D,20230901,000000,8.02,8.02,7.84,7.905,161287,0
+CCIF.US,D,20230905,000000,7.84,7.95,7.6,7.72,63766,0
+CCIF.US,D,20230906,000000,7.83,7.88,7.69,7.765,25844,0
+CCIF.US,D,20230907,000000,7.8,7.85,7.7201,7.8,60590,0
+CCIF.US,D,20230908,000000,7.83,7.84,7.7501,7.78,143953,0
+CCIF.US,D,20230911,000000,7.83,7.85,7.8,7.82,27878,0
+CCIF.US,D,20230912,000000,7.82,7.95,7.81,7.89,41969,0
+CCIF.US,D,20230913,000000,8.07,8.52,8.07,8.27,333271,0
+CCIF.US,D,20230914,000000,8.43,8.43,8.3,8.35,230444,0
+CCIF.US,D,20230915,000000,8.41,8.4199,8.25,8.32,90571,0
+CCIF.US,D,20230918,000000,8.37,8.42,8.311,8.35,87577,0
+CCIF.US,D,20230919,000000,8.32,8.35,8.32,8.33,100887,0
+CCIF.US,D,20230920,000000,8.38,8.435,8.32,8.35,160741,0
+CCIF.US,D,20230921,000000,8.23,8.33,8.22,8.28,128908,0
+CCIF.US,D,20230922,000000,8.28,8.35,8.27,8.3,100064,0
+CCIF.US,D,20230925,000000,8.3,8.3176,8.21,8.3,55872,0
+CCIF.US,D,20230926,000000,8.29,8.3,8.19,8.2099,37375,0
+CCIF.US,D,20230927,000000,8.33,8.33,8,8.2,55735,0
+CCIF.US,D,20230928,000000,8.2,8.2,8.0993,8.135,22291,0
+CCIF.US,D,20230929,000000,8.2,8.25,8.12,8.18,23945,0
+CCIF.US,D,20231002,000000,8.18,8.22,8.08,8.16,39359,0
+CCIF.US,D,20231003,000000,8.15,8.1599,7.91,8.03,68947,0
+CCIF.US,D,20231004,000000,8.05,8.1,7.98,7.98,10342,0
+CCIF.US,D,20231005,000000,8.05,8.05,7.95,7.95,31631,0
+CCIF.US,D,20231006,000000,7.88,7.98,7.88,7.94,29595,0
+CCIF.US,D,20231009,000000,7.99,8.2,7.985,8.04,43443,0
+CCIF.US,D,20231010,000000,8.25,8.35,8.1,8.11,66224,0
+CCIF.US,D,20231011,000000,8.08,8.1699,7.9501,8.035,27337,0
+CCIF.US,D,20231012,000000,7.98,8.115,7.98,8.04,27129,0
+CCIF.US,D,20231013,000000,8.1,8.11,8.0602,8.07,18321,0
+CCIF.US,D,20231016,000000,8.09,8.18,8.07,8.1,44104,0
+CCIF.US,D,20231017,000000,8.12,8.12,8.025,8.06,42330,0
+CCIF.US,D,20231018,000000,8.01,8.1,7.95,7.97,34663,0
+CCIF.US,D,20231019,000000,7.99,7.99,7.85,7.86,31825,0
+CCIF.US,D,20231020,000000,7.85,7.85,7.71,7.74,43972,0
+CCIF.US,D,20231023,000000,7.7,7.7971,7.6501,7.75,35123,0
+CCIF.US,D,20231024,000000,7.7,7.8,7.6208,7.72,27215,0
+CCIF.US,D,20231025,000000,7.64,7.87,7.62,7.65,43224,0
+CCIF.US,D,20231026,000000,7.7,7.8457,7.62,7.66,21869,0
+CCIF.US,D,20231027,000000,7.81,7.88,7.65,7.65,13965,0
+CCIF.US,D,20231030,000000,7.6,7.7,7.58,7.65,34841,0
+CCIF.US,D,20231031,000000,7.68,7.68,7.55,7.57,28502,0
+CCIF.US,D,20231101,000000,7.63,7.6689,7.586,7.64,41856,0
+CCIF.US,D,20231102,000000,7.79,7.8045,7.66,7.7,32510,0
+CCIF.US,D,20231103,000000,7.87,7.87,7.71,7.73,50850,0
+CCIF.US,D,20231106,000000,7.73,7.7992,7.62,7.68,54223,0
+CCIF.US,D,20231107,000000,7.75,7.79,7.58,7.6,31853,0
+CCIF.US,D,20231108,000000,7.7,7.7,7.58,7.61,31104,0
+CCIF.US,D,20231109,000000,7.658,7.71,7.62,7.62,31163,0
+CCIF.US,D,20231110,000000,7.81,7.81,7.57,7.59,44821,0
+CCIF.US,D,20231113,000000,7.59,7.82,7.59,7.77,21675,0
+CCIF.US,D,20231114,000000,7.65,7.76,7.65,7.65,114843,0
+CCIF.US,D,20231115,000000,7.7,7.7,7.59,7.6,108675,0
+CCIF.US,D,20231116,000000,7.52,7.645,7.47,7.49,57013,0
+CCIF.US,D,20231117,000000,7.51,7.6348,7.48,7.51,31005,0
+CCIF.US,D,20231120,000000,7.51,7.6,7.49,7.54,69219,0
+CCIF.US,D,20231121,000000,7.5,7.555,7.4279,7.49,40405,0
+CCIF.US,D,20231122,000000,7.5,7.5399,7.44,7.48,27012,0
+CCIF.US,D,20231124,000000,7.48,7.52,7.48,7.52,8326,0
+CCIF.US,D,20231127,000000,7.52,7.74,7.52,7.57,80384,0
+CCIF.US,D,20231128,000000,7.61,7.76,7.56,7.72,37439,0
+CCIF.US,D,20231129,000000,7.79,7.83,7.62,7.62,49787,0
+CCIF.US,D,20231130,000000,7.71,7.75,7.63,7.72,95392,0
+CCIF.US,D,20231201,000000,7.72,7.8892,7.65,7.7,111033,0
+CCIF.US,D,20231204,000000,7.71,7.8038,7.67,7.7,67043,0
+CCIF.US,D,20231205,000000,7.6992,7.7622,7.55,7.6,61504,0
+CCIF.US,D,20231206,000000,7.63,7.695,7.58,7.62,79489,0
+CCIF.US,D,20231207,000000,7.6,7.72,7.6,7.66,78795,0
+CCIF.US,D,20231208,000000,7.7,7.77,7.68,7.69,96006,0
+CCIF.US,D,20231211,000000,7.77,7.77,7.66,7.68,91060,0
+CCIF.US,D,20231212,000000,7.73,7.76,7.68,7.74,101769,0
+CCIF.US,D,20231213,000000,7.76,7.76,7.7199,7.76,144125,0
+CCIF.US,D,20231214,000000,7.77,7.77,7.7,7.73,178836,0
+CCIF.US,D,20231215,000000,7.7,7.7361,7.65,7.6893,95705,0
+CCIF.US,D,20231218,000000,7.74,7.8969,7.71,7.79,144043,0
+CCIF.US,D,20231219,000000,7.85,7.8792,7.79,7.83,70779,0
+CCIF.US,D,20231220,000000,7.85,7.89,7.79,7.81,65350,0
+CCIF.US,D,20231221,000000,7.81,7.87,7.8,7.83,68254,0
+CCIF.US,D,20231222,000000,7.8,7.83,7.74,7.77,56206,0
+CCIF.US,D,20231226,000000,7.81,7.812,7.74,7.75,100404,0
+CCIF.US,D,20231227,000000,7.82,7.88,7.73,7.81,137837,0
+CCIF.US,D,20231228,000000,7.8,7.88,7.7803,7.8799,47701,0
+CCIF.US,D,20231229,000000,7.91,7.95,7.82,7.95,155848,0
+CCIF.US,D,20240102,000000,7.99,8.15,7.92,8.12,185141,0
+CCIF.US,D,20240103,000000,8.0501,8.12,8.02,8.09,91661,0
+CCIF.US,D,20240104,000000,8.11,8.15,8.07,8.14,94573,0
+CCIF.US,D,20240105,000000,8.14,8.3,8.035,8.06,124219,0
+CCIF.US,D,20240108,000000,8.09,8.09,7.9401,8.06,97126,0
+CCIF.US,D,20240109,000000,8,8.0558,8,8.04,40666,0
+CCIF.US,D,20240110,000000,8,8.068,8,8.03,23935,0
+CCIF.US,D,20240111,000000,8.04,8.05,8,8.02,52553,0
+CCIF.US,D,20240112,000000,8.04,8.1,7.99,7.9999,32703,0
+CCIF.US,D,20240116,000000,8.04,8.04,7.9301,7.95,105923,0
+CCIF.US,D,20240117,000000,8,8.0407,7.83,7.93,90420,0
+CCIF.US,D,20240118,000000,7.95,7.95,7.83,7.86,90932,0
+CCIF.US,D,20240119,000000,7.87,7.9,7.75,7.8,67784,0
+CCIF.US,D,20240122,000000,7.81,7.93,7.79,7.8,68401,0
+CCIF.US,D,20240123,000000,7.89,7.95,7.86,7.87,84864,0
+CCIF.US,D,20240124,000000,7.96,7.98,7.8702,7.89,47928,0
+CCIF.US,D,20240125,000000,7.94,7.9499,7.75,7.81,82531,0
+CCIF.US,D,20240126,000000,7.82,7.875,7.75,7.78,59686,0
+CCIF.US,D,20240129,000000,7.78,7.81,7.77,7.78,70274,0
+CCIF.US,D,20240130,000000,7.78,7.84,7.77,7.82,63470,0
+CCIF.US,D,20240131,000000,7.85,7.9199,7.83,7.89,83191,0
+CCIF.US,D,20240201,000000,7.915,7.9399,7.8711,7.92,61526,0
+CCIF.US,D,20240202,000000,7.96,8.07,7.92,8,72305,0
+CCIF.US,D,20240205,000000,8.05,8.05,7.97,8.01,71024,0
+CCIF.US,D,20240206,000000,8,8.17,8,8.1,61564,0
+CCIF.US,D,20240207,000000,8.03,8.14,8.03,8.11,61851,0
+CCIF.US,D,20240208,000000,8.05,8.1284,8.05,8.08,28154,0
+CCIF.US,D,20240209,000000,8.11,8.1286,8.0583,8.1,34144,0
+CCIF.US,D,20240212,000000,8.06,8.19,8.06,8.16,45841,0
+CCIF.US,D,20240213,000000,8.165,8.165,8.07,8.08,31115,0
+CCIF.US,D,20240214,000000,8.24,8.24,8.08,8.08,36719,0
+CCIF.US,D,20240215,000000,8.06,8.08,8.03,8.03,49105,0
+CCIF.US,D,20240216,000000,8.0249,8.08,8,8.02,25377,0
+CCIF.US,D,20240220,000000,8.02,8.0601,8,8.04,63479,0
+CCIF.US,D,20240221,000000,8.07,8.0898,8.0137,8.06,26506,0
+CCIF.US,D,20240222,000000,8.05,8.08,8.0001,8.045,25417,0
+CCIF.US,D,20240223,000000,8.05,8.07,7.92,8.02,86604,0
+CCIF.US,D,20240226,000000,8,8.0499,7.97,7.99,28685,0
+CCIF.US,D,20240227,000000,7.99,8.0314,7.88,7.92,65770,0
+CCIF.US,D,20240228,000000,7.97,7.97,7.92,7.92,27993,0
+CCIF.US,D,20240229,000000,7.98,8.0199,7.9,7.95,37814,0
+CCIF.US,D,20240301,000000,8.01,8.1999,8.01,8.09,113261,0
+CCIF.US,D,20240304,000000,8.12,8.18,8.1,8.14,198463,0
+CCIF.US,D,20240305,000000,8.15,8.18,8.1,8.11,111568,0
+CCIF.US,D,20240306,000000,8.12,8.2,8.12,8.16,69927,0
+CCIF.US,D,20240307,000000,8.18,8.25,8.04,8.05,124689,0
+CCIF.US,D,20240308,000000,8.06,8.15,8.0434,8.1,87357,0
+CCIF.US,D,20240311,000000,8.1,8.15,8.1,8.11,142165,0
+CCIF.US,D,20240312,000000,8.12,8.13,8.07,8.08,74282,0
+CCIF.US,D,20240313,000000,8.1,8.16,8.085,8.09,141091,0
+CCIF.US,D,20240314,000000,8.11,8.18,8.05,8.055,104839,0
+CCIF.US,D,20240315,000000,8,8.01,7.97,7.985,88524,0
+CCIF.US,D,20240318,000000,8,8,7.96,7.97,49110,0
+CCIF.US,D,20240319,000000,7.98,7.99,7.93,7.94,41804,0
+CCIF.US,D,20240320,000000,7.97,7.97,7.8,7.84,137795,0
+CCIF.US,D,20240321,000000,7.91,7.92,7.88,7.91,90729,0
+CCIF.US,D,20240322,000000,7.905,7.92,7.8903,7.91,78316,0
+CCIF.US,D,20240325,000000,7.89,7.956,7.865,7.88,62996,0
+CCIF.US,D,20240326,000000,7.89,7.92,7.88,7.88,51886,0
+CCIF.US,D,20240327,000000,7.91,7.97,7.8865,7.94,58868,0
+CCIF.US,D,20240328,000000,7.95,7.96,7.86,7.87,135744,0
+CCIF.US,D,20240401,000000,7.9,7.96,7.85,7.86,90929,0
+CCIF.US,D,20240402,000000,7.86,7.93,7.86,7.9,62450,0
+CCIF.US,D,20240403,000000,7.87,7.9399,7.86,7.89,74382,0
+CCIF.US,D,20240404,000000,7.92,7.92,7.85,7.87,89547,0
+CCIF.US,D,20240405,000000,7.86,7.9199,7.86,7.881,77720,0
+CCIF.US,D,20240408,000000,7.87,7.89,7.8602,7.87,174999,0
+CCIF.US,D,20240409,000000,7.93,7.95,7.85,7.85,104044,0
+CCIF.US,D,20240410,000000,7.86,7.87,7.8266,7.85,99180,0
+CCIF.US,D,20240411,000000,7.84,7.925,7.84,7.872,84321,0
+CCIF.US,D,20240412,000000,7.87,7.9,7.82,7.9,123000,0
+CCIF.US,D,20240415,000000,7.9,7.9,7.846,7.85,95078,0
+CCIF.US,D,20240416,000000,7.85,7.88,7.85,7.86,135637,0
+CCIF.US,D,20240417,000000,7.76,7.8,7.74,7.75,60086,0
+CCIF.US,D,20240418,000000,7.75,7.82,7.745,7.7601,87271,0
+CCIF.US,D,20240419,000000,7.75,7.78,7.74,7.74,94792,0
+CCIF.US,D,20240422,000000,7.75,7.765,7.73,7.73,37742,0
+CCIF.US,D,20240423,000000,7.76,7.7888,7.74,7.74,30373,0
+CCIF.US,D,20240424,000000,7.78,7.8,7.7538,7.79,40707,0
+CCIF.US,D,20240425,000000,7.84,7.84,7.74,7.81,66489,0
+CCIF.US,D,20240426,000000,7.81,7.88,7.81,7.87,61893,0
+CCIF.US,D,20240429,000000,7.88,7.92,7.845,7.9,64496,0
+CCIF.US,D,20240430,000000,7.9,7.91,7.89,7.895,75955,0
+CCIF.US,D,20240501,000000,7.9,7.9767,7.9,7.95,56746,0
+CCIF.US,D,20240502,000000,7.95,7.975,7.935,7.945,37736,0
+CCIF.US,D,20240503,000000,7.93,7.96,7.93,7.95,50321,0
+CCIF.US,D,20240506,000000,7.95,7.96,7.924,7.945,54118,0
+CCIF.US,D,20240507,000000,7.96,7.96,7.93,7.93,60471,0
+CCIF.US,D,20240508,000000,7.95,7.99,7.95,7.97,34097,0
+CCIF.US,D,20240509,000000,7.98,7.98,7.96,7.97,39277,0
+CCIF.US,D,20240510,000000,7.99,8.13,7.99,8.1252,54099,0
+CCIF.US,D,20240513,000000,8.12,8.13,7.95,8,133896,0
+CCIF.US,D,20240514,000000,8.05,8.11,8.0099,8.09,41983,0
+CCIF.US,D,20240515,000000,8.09,8.18,8.09,8.1325,71120,0
+CCIF.US,D,20240516,000000,8.16,8.19,8.1356,8.16,85428,0
+CCIF.US,D,20240517,000000,8.05,8.07,8.033,8.06,44257,0
+CCIF.US,D,20240520,000000,8.05,8.115,8.04,8.09,71396,0
+CCIF.US,D,20240521,000000,8.13,8.1699,8.1014,8.15,36389,0
+CCIF.US,D,20240522,000000,8.15,8.15,7.95,7.99,61197,0
+CCIF.US,D,20240523,000000,8.06,8.0643,7.81,7.85,184484,0
+CCIF.US,D,20240524,000000,7.85,7.9898,7.85,7.98,76044,0
+CCIF.US,D,20240528,000000,7.95,7.95,7.872,7.9,98499,0
+CCIF.US,D,20240529,000000,7.95,7.95,7.88,7.94,47907,0
+CCIF.US,D,20240530,000000,8,8.17,7.96,8.15,133661,0
+CCIF.US,D,20240531,000000,8.19,8.43,8.19,8.36,227642,0
+CCIF.US,D,20240603,000000,8.4,8.42,8.325,8.37,105191,0
+CCIF.US,D,20240604,000000,8.37,8.46,8.33,8.42,92678,0
+CCIF.US,D,20240605,000000,8.48,8.52,8.392,8.45,48827,0
+CCIF.US,D,20240606,000000,8.45,8.4885,8.38,8.45,44610,0
+CCIF.US,D,20240607,000000,8.44,8.5699,8.412,8.55,58696,0
+CCIF.US,D,20240610,000000,8.58,8.63,8.56,8.6,57509,0
+CCIF.US,D,20240611,000000,8.68,8.68,8.5101,8.53,45358,0
+CCIF.US,D,20240612,000000,8.52,8.58,8.52,8.52,38621,0
+CCIF.US,D,20240613,000000,8.53,8.55,8.51,8.54,22728,0
+CCIF.US,D,20240614,000000,8.55,8.55,8.4101,8.44,44435,0
+CCIF.US,D,20240617,000000,8.4,8.4,8.2992,8.34,33832,0
+CCIF.US,D,20240618,000000,8.33,8.38,8.33,8.36,63224,0
+CCIF.US,D,20240620,000000,8.36,8.42,8.36,8.4,25542,0
+CCIF.US,D,20240621,000000,8.38,8.4399,8.36,8.39,25408,0
+CCIF.US,D,20240624,000000,8.41,8.5099,8.41,8.49,38171,0
+CCIF.US,D,20240625,000000,8.52,8.52,8.38,8.39,33399,0
+CCIF.US,D,20240626,000000,8.39,8.4,8.158,8.24,66379,0
+CCIF.US,D,20240627,000000,8.29,8.38,8.29,8.322,27369,0
+CCIF.US,D,20240628,000000,8.35,8.35,8.16,8.18,59075,0
+CCIF.US,D,20240701,000000,8.28,8.28,8.17,8.25,47905,0
+CCIF.US,D,20240702,000000,8.28,8.49,8,8.38,331509,0
+CCIF.US,D,20240703,000000,8.47,8.5199,8.3,8.3,33846,0
+CCIF.US,D,20240705,000000,8.51,8.51,8.35,8.35,39823,0
+CCIF.US,D,20240708,000000,8.4,8.45,8.36,8.415,112756,0
+CCIF.US,D,20240709,000000,8.45,8.49,8.35,8.35,59141,0
+CCIF.US,D,20240710,000000,8.38,8.45,8.3,8.38,42360,0
+CCIF.US,D,20240711,000000,8.23,8.5,8.22,8.3,96069,0
+CCIF.US,D,20240712,000000,8.46,8.5,8.3,8.31,47318,0
+CCIF.US,D,20240715,000000,8.35,8.38,8.25,8.3,75173,0
+CCIF.US,D,20240716,000000,8.36,8.41,8.13,8.15,212630,0
+CCIF.US,D,20240717,000000,8.14,8.21,7.975,8.2,187867,0
+CCIF.US,D,20240718,000000,8.16,8.2399,8.16,8.225,43151,0
+CCIF.US,D,20240719,000000,8.1,8.2,8.1,8.1725,38909,0
+CCIF.US,D,20240722,000000,8.18,8.24,8.1501,8.205,78931,0
+CCIF.US,D,20240723,000000,8.16,8.23,8.16,8.2,27211,0
+CCIF.US,D,20240724,000000,8.12,8.22,8.1099,8.11,43672,0
+CCIF.US,D,20240725,000000,8.1635,8.18,8.07,8.11,44395,0
+CCIF.US,D,20240726,000000,8.11,8.17,8.09,8.155,146568,0
+CCIF.US,D,20240729,000000,8.13,8.24,8.1222,8.2099,60876,0
+CCIF.US,D,20240730,000000,8.23,8.4,8.21,8.385,223762,0
+CCIF.US,D,20240731,000000,8.37,8.48,8.32,8.38,126303,0
+CCIF.US,D,20240801,000000,8.41,8.4125,8.2536,8.265,71046,0
+CCIF.US,D,20240802,000000,8.04,8.26,7.92,8.0399,178868,0
+CCIF.US,D,20240805,000000,7.9,7.9,7.57,7.75,282728,0
+CCIF.US,D,20240806,000000,7.87,7.97,7.83,7.94,189732,0
+CCIF.US,D,20240807,000000,7.99,8.0384,7.95,7.98,51573,0
+CCIF.US,D,20240808,000000,8.07,8.1,8.05,8.08,96516,0
+CCIF.US,D,20240809,000000,8.15,8.19,8.0651,8.17,49787,0
+CCIF.US,D,20240812,000000,8.17,8.2799,8.11,8.19,84879,0
+CCIF.US,D,20240813,000000,8.22,8.2717,8.05,8.17,119302,0
+CCIF.US,D,20240814,000000,8.28,8.5,8.24,8.45,283179,0
+CCIF.US,D,20240815,000000,8.45,8.53,8.4002,8.53,81451,0
+CCIF.US,D,20240816,000000,8.55,8.64,8.5,8.62,145363,0
+CCIF.US,D,20240819,000000,8.6,8.7299,8.5401,8.61,129745,0
+CCIF.US,D,20240820,000000,8.57,8.57,8.42,8.51,84016,0
+CCIF.US,D,20240821,000000,8.43,8.64,8.4001,8.55,87908,0
+CCIF.US,D,20240822,000000,8.57,8.63,8.5001,8.59,45903,0
+CCIF.US,D,20240823,000000,8.57,8.8,8.55,8.75,69807,0
+CCIF.US,D,20240826,000000,8.75,8.79,8.67,8.69,79152,0
+CCIF.US,D,20240827,000000,8.65,8.65,8.21,8.33,246383,0
+CCIF.US,D,20240828,000000,8.4,8.45,8.28,8.29,104433,0
+CCIF.US,D,20240829,000000,8.31,8.42,8.31,8.4,85229,0
+CCIF.US,D,20240830,000000,8.44,8.65,8.4,8.65,255048,0
+CCIF.US,D,20240903,000000,8.48,8.65,8.48,8.55,98802,0
+CCIF.US,D,20240904,000000,8.55,8.65,8.51,8.56,87774,0
+CCIF.US,D,20240905,000000,8.6,8.64,8.52,8.53,90346,0
+CCIF.US,D,20240906,000000,8.67,8.69,8.56,8.6,133416,0
+CCIF.US,D,20240909,000000,8.6,8.6,8.54,8.58,72698,0
+CCIF.US,D,20240910,000000,8.58,8.5999,8.5,8.52,82981,0
+CCIF.US,D,20240911,000000,8.6,8.6,8.51,8.53,80227,0
+CCIF.US,D,20240912,000000,8.53,8.54,8.43,8.49,58600,0
+CCIF.US,D,20240913,000000,8.56,8.56,8.42,8.53,99800,0
+CCIF.US,D,20240916,000000,8.54,8.57,8.51,8.535,137325,0
+CCIF.US,D,20240917,000000,8.49,8.55,8.48,8.53,130518,0
+CCIF.US,D,20240918,000000,8.46,8.53,8.4,8.433,66068,0
+CCIF.US,D,20240919,000000,8.41,8.458,8.35,8.37,100374,0
+CCIF.US,D,20240920,000000,8.31,8.384,8.3,8.34,60976,0
+CCIF.US,D,20240923,000000,8.31,8.34,8.19,8.2,85552,0
+CCIF.US,D,20240924,000000,8.25,8.255,8.2145,8.23,50123,0
+CCIF.US,D,20240925,000000,8.23,8.2814,8.2116,8.23,66259,0
+CCIF.US,D,20240926,000000,8.25,8.2999,8.23,8.26,60756,0
+CCIF.US,D,20240927,000000,8.25,8.3,8.23,8.26,94590,0
+CCIF.US,D,20240930,000000,8.29,8.29,8.22,8.23,114700,0
+CCIF.US,D,20241001,000000,8.25,8.29,8.23,8.26,67686,0
+CCIF.US,D,20241002,000000,8.24,8.2896,8.22,8.25,124908,0
+CCIF.US,D,20241003,000000,8.26,8.29,8.25,8.26,82731,0
+CCIF.US,D,20241004,000000,8.28,8.34,8.2579,8.29,94966,0
+CCIF.US,D,20241007,000000,8.3,8.39,8.3,8.37,148209,0
+CCIF.US,D,20241008,000000,8.36,8.43,8.34,8.38,107070,0
+CCIF.US,D,20241009,000000,8.38,8.43,8.3601,8.37,95477,0
+CCIF.US,D,20241010,000000,8.4,8.41,8.35,8.36,73859,0
+CCIF.US,D,20241011,000000,8.37,8.38,8.3168,8.36,71553,0
+CCIF.US,D,20241014,000000,8.37,8.46,8.33,8.41,329372,0
+CCIF.US,D,20241015,000000,8.42,8.46,8.37,8.39,130205,0
+CCIF.US,D,20241016,000000,8.4,8.4,8.37,8.375,96236,0
+CCIF.US,D,20241017,000000,8.4,8.42,8.37,8.4,115798,0
+CCIF.US,D,20241018,000000,8.4,8.42,8.33,8.38,190894,0
+CCIF.US,D,20241021,000000,8.3,8.31,8.26,8.3,100293,0
+CCIF.US,D,20241022,000000,8.3,8.3,8.2,8.21,154347,0
+CCIF.US,D,20241023,000000,8.24,8.28,8.17,8.2,95108,0
+CCIF.US,D,20241024,000000,8.21,8.2397,8.17,8.22,78392,0
+CCIF.US,D,20241025,000000,8.24,8.258,8.21,8.23,73645,0
+CCIF.US,D,20241028,000000,8.25,8.25,8.215,8.23,86767,0
+CCIF.US,D,20241029,000000,8.22,8.25,8.19,8.21,96959,0
+CCIF.US,D,20241030,000000,8.19,8.24,8.1801,8.2,55704,0
+CCIF.US,D,20241031,000000,8.21,8.2397,8.19,8.19,98930,0
+CCIF.US,D,20241101,000000,8.2,8.27,8.18,8.225,120928,0
+CCIF.US,D,20241104,000000,8.2,8.2499,8.11,8.13,224929,0
+CCIF.US,D,20241105,000000,8.15,8.19,8.15,8.19,96357,0
+CCIF.US,D,20241106,000000,8.22,8.25,8.1285,8.19,128272,0
+CCIF.US,D,20241107,000000,8.2,8.24,8.18,8.21,191421,0
+CCIF.US,D,20241108,000000,8.3,8.3,8.21,8.23,115213,0
+CCIF.US,D,20241111,000000,8.265,8.31,8.21,8.3,256585,0
+CCIF.US,D,20241112,000000,8.28,8.32,8.23,8.2608,75428,0
+CCIF.US,D,20241113,000000,8.28,8.3,8.04,8.1,332807,0
+CCIF.US,D,20241114,000000,8.1348,8.2,8.12,8.185,102654,0
+CCIF.US,D,20241115,000000,8.25,8.3,8.21,8.28,93802,0
+CCIF.US,D,20241118,000000,8.1601,8.3,8.13,8.25,91728,0
+CCIF.US,D,20241119,000000,8.26,8.31,8.1802,8.31,75773,0
+CCIF.US,D,20241120,000000,8.2365,8.31,8.2365,8.295,51136,0
+CCIF.US,D,20241121,000000,8.29,8.31,8.16,8.22,191871,0
+CCIF.US,D,20241122,000000,8.2119,8.286,8.1146,8.165,200081,0
+CCIF.US,D,20241125,000000,8.2,8.2,8.13,8.15,173813,0
+CCIF.US,D,20241126,000000,8.1498,8.15,7.95,8.03,261794,0
+CCIF.US,D,20241127,000000,8.02,8.04,7.91,8,295888,0
+CCIF.US,D,20241129,000000,8.01,8.06,8,8.02,92237,0
+CCIF.US,D,20241202,000000,8.0799,8.11,8.04,8.1,216648,0
+CCIF.US,D,20241203,000000,8.12,8.17,8.1187,8.16,221349,0
+CCIF.US,D,20241204,000000,8.195,8.22,8.17,8.2,118210,0
+CCIF.US,D,20241205,000000,8.21,8.22,8.18,8.19,66019,0
+CCIF.US,D,20241206,000000,8.175,8.198,8.08,8.08,98613,0
+CCIF.US,D,20241209,000000,8.11,8.15,8.05,8.13,152102,0
+CCIF.US,D,20241210,000000,8.1306,8.18,8.1,8.16,101442,0
+CCIF.US,D,20241211,000000,8.2,8.21,8.15,8.185,61115,0
+CCIF.US,D,20241212,000000,8.215,8.24,8.195,8.23,124593,0
+CCIF.US,D,20241213,000000,8.23,8.24,8.1912,8.22,79728,0
+CCIF.US,D,20241216,000000,8.23,8.25,8.12,8.21,155826,0
+CCIF.US,D,20241217,000000,8.2102,8.22,8.16,8.18,108869,0
+CCIF.US,D,20241218,000000,8.0832,8.0899,8,8.03,149174,0
+CCIF.US,D,20241219,000000,8.01,8.02,7.95,7.95,146061,0
+CCIF.US,D,20241220,000000,7.9401,7.97,7.93,7.95,140392,0
+CCIF.US,D,20241223,000000,7.95,8.01,7.93,7.98,242430,0
+CCIF.US,D,20241224,000000,8.01,8.0771,8,8.06,72129,0
+CCIF.US,D,20241226,000000,8.07,8.07,8.01,8.04,87519,0
+CCIF.US,D,20241227,000000,8.04,8.05,7.95,8,127950,0
+CCIF.US,D,20241230,000000,7.99,8,7.89,7.92,165543,0
+CCIF.US,D,20241231,000000,8,8.05,7.92,7.94,210258,0
+CCIF.US,D,20250102,000000,7.995,8.05,7.94,7.95,123041,0
+CCIF.US,D,20250103,000000,8.02,8.056,7.95,7.97,100387,0
+CCIF.US,D,20250106,000000,7.98,8.04,7.95,7.95,174238,0
+CCIF.US,D,20250107,000000,7.96,7.9797,7.92,7.95,122670,0
+CCIF.US,D,20250108,000000,7.965,8,7.945,7.99,44498,0
+CCIF.US,D,20250110,000000,7.995,8,7.92,7.93,127180,0
+CCIF.US,D,20250113,000000,7.92,7.96,7.8,7.84,223628,0
+CCIF.US,D,20250114,000000,7.87,7.89,7.615,7.63,341117,0
+CCIF.US,D,20250115,000000,7.7,7.85,7.65,7.79,397582,0
+CCIF.US,D,20250116,000000,7.77,7.89,7.74,7.88,200925,0
+CCIF.US,D,20250117,000000,7.89,7.95,7.82,7.9,107341,0
+CCIF.US,D,20250121,000000,7.8102,7.85,7.75,7.77,149874,0
+CCIF.US,D,20250122,000000,7.775,7.79,7.655,7.71,249145,0
+CCIF.US,D,20250123,000000,7.72,7.7472,7.65,7.66,83546,0
+CCIF.US,D,20250124,000000,7.72,7.7738,7.7065,7.76,87813,0
+CCIF.US,D,20250127,000000,7.76,7.77,7.71,7.77,102526,0
+CCIF.US,D,20250128,000000,7.82,7.82,7.72,7.81,85530,0
+CCIF.US,D,20250129,000000,7.7779,7.84,7.757,7.82,45855,0
+CCIF.US,D,20250130,000000,7.8003,7.85,7.8,7.84,96424,0
+CCIF.US,D,20250131,000000,7.83,7.86,7.82,7.83,158338,0
+CCIF.US,D,20250203,000000,7.8,7.8,7.74,7.75,135563,0
+CCIF.US,D,20250204,000000,7.77,7.79,7.74,7.77,118759,0
+CCIF.US,D,20250205,000000,7.7635,7.8,7.75,7.78,80928,0
+CCIF.US,D,20250206,000000,7.8,7.825,7.72,7.74,129108,0
+CCIF.US,D,20250207,000000,7.74,7.77,7.68,7.72,364086,0
+CCIF.US,D,20250210,000000,7.72,7.75,7.69,7.71,254875,0
+CCIF.US,D,20250211,000000,7.72,7.73,7.7,7.71,116723,0
+CCIF.US,D,20250212,000000,7.71,7.72,7.69,7.72,117643,0
+CCIF.US,D,20250213,000000,7.72,7.82,7.71,7.76,100905,0
+CCIF.US,D,20250214,000000,7.78,7.89,7.7449,7.88,129906,0
+CCIF.US,D,20250218,000000,7.7955,7.82,7.68,7.74,216756,0
+CCIF.US,D,20250219,000000,7.7,7.74,7.6803,7.74,364364,0
+CCIF.US,D,20250220,000000,7.745,7.788,7.73,7.75,78029,0
+CCIF.US,D,20250221,000000,7.78,7.79,7.67,7.7,86516,0
+CCIF.US,D,20250224,000000,7.7,7.75,7.62,7.66,141043,0
+CCIF.US,D,20250225,000000,7.6762,7.69,7.54,7.64,157235,0
+CCIF.US,D,20250226,000000,7.68,7.68,7.59,7.65,94978,0
+CCIF.US,D,20250227,000000,7.65,7.72,7.5601,7.62,241014,0
+CCIF.US,D,20250228,000000,7.63,7.72,7.6,7.72,201971,0
+CCIF.US,D,20250303,000000,7.72,7.725,7.65,7.7,147129,0
+CCIF.US,D,20250304,000000,7.68,7.7,7.62,7.65,148649,0
+CCIF.US,D,20250305,000000,7.66,7.68,7.6301,7.65,86513,0
+CCIF.US,D,20250306,000000,7.66,7.66,7.63,7.65,139255,0
+CCIF.US,D,20250307,000000,7.65,7.7,7.5701,7.63,142099,0
+CCIF.US,D,20250310,000000,7.63,7.64,7.6,7.63,159707,0
+CCIF.US,D,20250311,000000,7.6149,7.63,7.54,7.6,166255,0
+CCIF.US,D,20250312,000000,7.62,7.66,7.57,7.66,140054,0
+CCIF.US,D,20250313,000000,7.64,7.7,7.62,7.68,91020,0
+CCIF.US,D,20250314,000000,7.65,7.85,7.62,7.782,106922,0
+CCIF.US,D,20250317,000000,7.85,7.9,7.76,7.77,176808,0
+CCIF.US,D,20250318,000000,7.79,7.8,7.62,7.63,290907,0
+CCIF.US,D,20250319,000000,7.56,7.6087,7.3,7.39,304691,0
+CCIF.US,D,20250320,000000,7.32,7.41,7.19,7.31,219804,0
+CCIF.US,D,20250321,000000,7.3362,7.34,7.28,7.33,82958,0
+CCIF.US,D,20250324,000000,7.36,7.4,7.33,7.37,82399,0
+CCIF.US,D,20250325,000000,7.375,7.4,7.315,7.37,66179,0
+CCIF.US,D,20250326,000000,7.36,7.4,7.26,7.26,82076,0
+CCIF.US,D,20250327,000000,7.285,7.345,7.23,7.24,71917,0
+CCIF.US,D,20250328,000000,7.21,7.22,6.94,6.98,284005,0
+CCIF.US,D,20250331,000000,6.9391,6.97,6.7,6.76,357873,0
+CCIF.US,D,20250401,000000,6.755,6.96,6.56,6.96,360357,0
+CCIF.US,D,20250402,000000,6.97,6.98,6.8111,6.93,183212,0
+CCIF.US,D,20250403,000000,6.81,6.811,6.57,6.7207,216666,0
+CCIF.US,D,20250404,000000,6.68,6.7,6.52,6.6,315249,0
+CCIF.US,D,20250407,000000,6.43,6.75,5.95,6.5,419382,0
+CCIF.US,D,20250408,000000,6.6,6.902,6.51,6.55,354983,0
+CCIF.US,D,20250409,000000,6.41,7.13,6.27,6.8,420232,0
+CCIF.US,D,20250410,000000,6.8399,6.85,6.48,6.63,106067,0
+CCIF.US,D,20250411,000000,6.606,6.83,6.53,6.81,118425,0
+CCIF.US,D,20250414,000000,6.8523,7.04,6.72,6.95,280938,0
+CCIF.US,D,20250415,000000,6.84,7.0595,6.84,7.03,329868,0
+CCIF.US,D,20250416,000000,7,7.0999,6.79,6.92,188164,0
+CCIF.US,D,20250417,000000,6.8326,6.9663,6.697,6.73,84236,0
+CCIF.US,D,20250421,000000,6.64,6.67,6.43,6.45,105722,0
+CCIF.US,D,20250422,000000,6.54,6.6,6.4511,6.52,44577,0
+CCIF.US,D,20250423,000000,6.65,6.66,6.47,6.56,164032,0
+CCIF.US,D,20250424,000000,6.5037,6.6,6.5,6.6,83449,0
+CCIF.US,D,20250425,000000,6.61,6.6586,6.47,6.62,112261,0
+CCIF.US,D,20250428,000000,6.72,6.88,6.7,6.79,218445,0
+CCIF.US,D,20250429,000000,6.82,6.8499,6.76,6.81,94977,0
+CCIF.US,D,20250430,000000,6.82,6.83,6.675,6.77,111003,0
+CCIF.US,D,20250501,000000,6.67,6.83,6.6,6.68,196093,0
+CCIF.US,D,20250502,000000,6.7476,6.75,6.67,6.72,117177,0
+CCIF.US,D,20250505,000000,6.73,6.8281,6.72,6.77,156743,0
+CCIF.US,D,20250506,000000,6.79,6.8,6.65,6.74,241659,0
+CCIF.US,D,20250507,000000,6.77,6.85,6.75,6.75,160829,0
+CCIF.US,D,20250508,000000,6.67,6.68,6.55,6.6,299350,0
+CCIF.US,D,20250509,000000,6.6144,6.64,6.56,6.62,152660,0
+CCIF.US,D,20250512,000000,6.7106,6.72,6.58,6.59,406668,0
+CCIF.US,D,20250513,000000,6.62,6.7554,6.59,6.72,417988,0
+CCIF.US,D,20250514,000000,6.775,6.775,6.644,6.65,493342,0
+CCIF.US,D,20250515,000000,6.65,6.7,6.625,6.68,353934,0
+CCIF.US,D,20250516,000000,6.71,6.77,6.66,6.72,519526,0
+CCIF.US,D,20250519,000000,6.61,6.65,6.59,6.64,239643,0
+CCIF.US,D,20250520,000000,6.615,6.6464,6.59,6.6,136760,0
+CCIF.US,D,20250521,000000,6.6,6.61,6.51,6.57,219060,0
+CCIF.US,D,20250522,000000,6.55,6.58,6.51,6.57,155830,0
+CCIF.US,D,20250523,000000,6.54,6.55,6.51,6.54,98155,0
+CCIF.US,D,20250527,000000,6.595,6.61,6.54,6.58,223051,0
+CCIF.US,D,20250528,000000,6.577,6.585,6.53,6.53,147754,0
+CCIF.US,D,20250529,000000,6.54,6.58,6.5,6.56,115179,0
+CCIF.US,D,20250530,000000,6.55,6.6,6.49,6.56,336464,0
+CCIF.US,D,20250602,000000,6.55,6.55,6.5,6.51,145885,0
+CCIF.US,D,20250603,000000,6.5275,6.56,6.48,6.53,90974,0
+CCIF.US,D,20250604,000000,6.5,6.54,6.4887,6.5,72270,0
+CCIF.US,D,20250605,000000,6.5241,6.5497,6.46,6.51,113318,0
+CCIF.US,D,20250606,000000,6.53,6.55,6.45,6.45,133472,0
+CCIF.US,D,20250609,000000,6.48,6.5,6.42,6.5,167694,0
+CCIF.US,D,20250610,000000,6.49,6.54,6.47,6.52,96456,0
+CCIF.US,D,20250611,000000,6.5106,6.56,6.5001,6.53,103175,0
+CCIF.US,D,20250612,000000,6.52,6.54,6.49,6.51,113252,0
+CCIF.US,D,20250613,000000,6.48,6.52,6.46,6.51,85407,0
+CCIF.US,D,20250616,000000,6.53,6.54,6.45,6.46,144997,0
+CCIF.US,D,20250617,000000,6.3401,6.4395,6.28,6.28,203939,0
+CCIF.US,D,20250618,000000,6.3088,6.3088,6.05,6.12,484239,0
+CCIF.US,D,20250620,000000,6.095,6.14,6.06,6.12,216057,0
+CCIF.US,D,20250623,000000,6.11,6.1405,5.96,6,250547,0
+CCIF.US,D,20250624,000000,6.01,6.04,5.91,5.98,316893,0
+CCIF.US,D,20250625,000000,6.1185,6.23,6.0501,6.2,260537,0
+CCIF.US,D,20250626,000000,6.2,6.29,6.175,6.25,93655,0
+CCIF.US,D,20250627,000000,6.32,6.33,6.27,6.33,69646,0
+CCIF.US,D,20250630,000000,6.3426,6.48,6.33,6.48,117927,0
+CCIF.US,D,20250701,000000,6.46,6.49,6.43,6.46,91292,0
+CCIF.US,D,20250702,000000,6.4768,6.48,6.35,6.45,92547,0
+CCIF.US,D,20250703,000000,6.45,6.475,6.435,6.47,35408,0
+CCIF.US,D,20250707,000000,6.48,6.48,6.4,6.46,103313,0
+CCIF.US,D,20250708,000000,6.46,6.4725,6.39,6.46,72670,0
+CCIF.US,D,20250709,000000,6.3949,6.4516,6.3809,6.4,122867,0
+CCIF.US,D,20250710,000000,6.47,6.5,6.4271,6.5,70006,0
+CCIF.US,D,20250711,000000,6.4981,6.59,6.4,6.435,143781,0
+CCIF.US,D,20250714,000000,6.4367,6.44,6.35,6.4,87013,0
+CCIF.US,D,20250715,000000,6.405,6.42,6.36,6.4,91459,0
+CCIF.US,D,20250716,000000,6.42,6.43,6.3765,6.42,59646,0
+CCIF.US,D,20250717,000000,6.4201,6.58,6.42,6.49,146413,0
+CCIF.US,D,20250718,000000,6.5296,6.53,6.4568,6.49,113280,0
+CCIF.US,D,20250721,000000,6.31,6.3589,6.17,6.18,248274,0
+CCIF.US,D,20250722,000000,6.25,6.25,6.1,6.127,148237,0
+CCIF.US,D,20250723,000000,6.09,6.13,5.7,5.77,517278,0
+CCIF.US,D,20250724,000000,5.77,5.77,5.52,5.59,518327,0
+CCIF.US,D,20250725,000000,5.6,5.7,5.5498,5.69,202745,0
+CCIF.US,D,20250728,000000,5.71,5.7623,5.51,5.66,401117,0
+CCIF.US,D,20250729,000000,5.67,5.67,5.54,5.61,191152,0
+CCIF.US,D,20250730,000000,5.59,5.69,5.5805,5.65,121078,0
+CCIF.US,D,20250731,000000,5.73,5.73,5.62,5.63,120904,0
+CCIF.US,D,20250801,000000,5.67,5.67,5.51,5.54,154390,0
+CCIF.US,D,20250804,000000,5.565,5.57,5.4871,5.57,126897,0
+CCIF.US,D,20250805,000000,5.5352,5.5899,5.48,5.53,151997,0
+CCIF.US,D,20250806,000000,5.53,5.54,5.46,5.463,200955,0
+CCIF.US,D,20250807,000000,5.47,5.485,5.09,5.29,502243,0
+CCIF.US,D,20250808,000000,5.31,5.35,5.23,5.34,165989,0
+CCIF.US,D,20250811,000000,5.4,5.5,5.3601,5.41,351451,0
+CCIF.US,D,20250812,000000,5.46,5.62,5.36,5.55,512427,0
+CCIF.US,D,20250813,000000,5.59,5.69,5.565,5.66,201770,0
+CCIF.US,D,20250814,000000,5.6356,5.69,5.6101,5.675,127581,0
+CCIF.US,D,20250815,000000,5.6891,5.73,5.65,5.71,166052,0
+CCIF.US,D,20250818,000000,5.73,5.77,5.7058,5.75,231098,0
+CCIF.US,D,20250819,000000,5.6068,5.6245,5.5,5.57,324487,0
+CCIF.US,D,20250820,000000,5.64,5.6783,5.4001,5.51,291419,0
+CCIF.US,D,20250821,000000,5.55,5.63,5.5,5.63,193200,0
+CCIF.US,D,20250822,000000,5.67,5.69,5.5949,5.63,117579,0
+CCIF.US,D,20250825,000000,5.63,5.7,5.6092,5.69,176996,0
+CCIF.US,D,20250826,000000,5.68,5.74,5.66,5.74,66349,0
+CCIF.US,D,20250827,000000,5.7493,5.7688,5.72,5.74,96037,0
+CCIF.US,D,20250828,000000,5.75,5.77,5.72,5.77,59575,0
+CCIF.US,D,20250829,000000,5.8,5.86,5.7203,5.74,464716,0
+CCIF.US,D,20250902,000000,5.76,5.7899,5.604,5.68,163923,0
+CCIF.US,D,20250903,000000,5.72,5.8,5.7,5.72,100232,0
+CCIF.US,D,20250904,000000,5.66,5.74,5.62,5.62,191951,0
+CCIF.US,D,20250905,000000,5.66,5.7,5.62,5.65,104672,0
+CCIF.US,D,20250908,000000,5.66,5.67,5.58,5.64,174349,0
+CCIF.US,D,20250909,000000,5.665,5.665,5.47,5.58,237975,0
+CCIF.US,D,20250910,000000,5.5884,5.76,5.57,5.76,154706,0
+CCIF.US,D,20250911,000000,5.7364,5.7813,5.71,5.77,78426,0
+CCIF.US,D,20250912,000000,5.7802,5.8,5.7004,5.74,100972,0
+CCIF.US,D,20250915,000000,5.7173,5.82,5.65,5.8,203247,0
+CCIF.US,D,20250916,000000,5.8685,5.91,5.79,5.83,145338,0
+CCIF.US,D,20250917,000000,5.865,5.88,5.75,5.83,210804,0
+CCIF.US,D,20250918,000000,5.67,5.7,5.62,5.65,64024,0
+CCIF.US,D,20250919,000000,5.66,5.7303,5.61,5.72,58074,0
+CCIF.US,D,20250922,000000,5.64,5.75,5.64,5.68,198690,0
+CCIF.US,D,20250923,000000,5.68,5.75,5.6651,5.69,133515,0
+CCIF.US,D,20250924,000000,5.709,5.75,5.67,5.73,120901,0
+CCIF.US,D,20250925,000000,5.6835,5.75,5.67,5.75,70175,0
+CCIF.US,D,20250926,000000,5.7364,5.75,5.6909,5.73,112314,0
+CCIF.US,D,20250929,000000,5.7321,5.7441,5.65,5.72,202734,0
+CCIF.US,D,20250930,000000,5.7397,5.95,5.63,5.82,220773,0
+CCIF.US,D,20251001,000000,5.82,5.82,5.7,5.74,103669,0
+CCIF.US,D,20251002,000000,5.8163,5.8199,5.665,5.7,106022,0
+CCIF.US,D,20251003,000000,5.7335,5.76,5.68,5.73,62681,0
+CCIF.US,D,20251006,000000,5.73,5.73,5.57,5.64,119128,0
+CCIF.US,D,20251007,000000,5.63,5.67,5.5,5.53,112601,0
+CCIF.US,D,20251008,000000,5.56,5.58,5.26,5.4,303753,0
+CCIF.US,D,20251009,000000,5.45,5.4829,5.32,5.35,100759,0
+CCIF.US,D,20251010,000000,5.32,5.4563,5.255,5.27,100752,0
+CCIF.US,D,20251013,000000,5.3849,5.39,5.25,5.26,105140,0
+CCIF.US,D,20251014,000000,5.2996,5.36,5.25,5.27,71681,0
+CCIF.US,D,20251015,000000,5.305,5.3599,5.23,5.28,61358,0
+CCIF.US,D,20251016,000000,5.2973,5.459,5.268,5.39,144992,0
+CCIF.US,D,20251017,000000,5.36,5.49,5.31,5.37,161059,0
+CCIF.US,D,20251020,000000,5.45,5.46,5.31,5.39,360287,0
+CCIF.US,D,20251021,000000,5.25,5.3699,5.2215,5.28,263402,0
+CCIF.US,D,20251022,000000,5.3,5.37,5.25,5.3,131280,0
+CCIF.US,D,20251023,000000,5.315,5.315,5.25,5.27,158132,0
+CCIF.US,D,20251024,000000,5.3214,5.44,5.25,5.38,153759,0
+CCIF.US,D,20251027,000000,5.4,5.4299,5.21,5.28,186969,0
+CCIF.US,D,20251028,000000,5.25,5.27,5.2,5.24,111736,0
+CCIF.US,D,20251029,000000,5.2865,5.2865,5.2201,5.24,59797,0
+CCIF.US,D,20251030,000000,5.24,5.24,5.17,5.21,72993,0
+CCIF.US,D,20251031,000000,5.28,5.35,5.22,5.29,184680,0
+CCIF.US,D,20251103,000000,5.3,5.3,5.2,5.25,113299,0
+CCIF.US,D,20251104,000000,5.22,5.23,5.09,5.1,135812,0
+CCIF.US,D,20251105,000000,5.1,5.17,5.09,5.15,59938,0
+CCIF.US,D,20251106,000000,5.1501,5.23,5.15,5.2,98252,0
+CCIF.US,D,20251107,000000,5.2001,5.2001,5.15,5.17,97658,0
+CCIF.US,D,20251110,000000,5.19,5.23,5.1515,5.21,98586,0
+CCIF.US,D,20251111,000000,5.2055,5.24,5.13,5.21,98139,0
+CCIF.US,D,20251112,000000,5.228,5.25,5.1701,5.22,78284,0
+CCIF.US,D,20251113,000000,5.2,5.2699,5.18,5.22,109163,0
+CCIF.US,D,20251114,000000,5.26,5.26,5.13,5.16,177918,0
+CCIF.US,D,20251117,000000,5.02,5.0611,4.79,4.9,231296,0
+CCIF.US,D,20251118,000000,4.83,4.905,4.76,4.78,224383,0
+CCIF.US,D,20251119,000000,4.8888,4.92,4.69,4.85,168500,0
+CCIF.US,D,20251120,000000,4.875,4.95,4.84,4.93,90994,0
+CCIF.US,D,20251121,000000,4.85,5.05,4.85,5.02,86877,0
+CCIF.US,D,20251124,000000,5.055,5.11,5.04,5.1,93982,0
+CCIF.US,D,20251125,000000,5.05,5.17,5.0488,5.12,72392,0
+CCIF.US,D,20251126,000000,5.1356,5.19,5.0801,5.13,48263,0
+CCIF.US,D,20251128,000000,5.19,5.22,5.1581,5.21,61948,0
+CCIF.US,D,20251201,000000,5.23,5.25,5.1503,5.22,105761,0
+CCIF.US,D,20251202,000000,5.2,5.28,5.15,5.23,83988,0
+CCIF.US,D,20251203,000000,5.225,5.33,5.19,5.23,102741,0
+CCIF.US,D,20251204,000000,5.2436,5.269,5.18,5.22,57414,0
+CCIF.US,D,20251205,000000,5.195,5.22,5.15,5.16,103037,0
+CCIF.US,D,20251208,000000,5.1712,5.19,5.09,5.13,87997,0
+CCIF.US,D,20251209,000000,5.11,5.13,5.04,5.07,77601,0
+CCIF.US,D,20251210,000000,4.9851,4.99,4.92,4.98,145139,0
+CCIF.US,D,20251211,000000,4.98,4.98,4.75,4.8,252865,0
+CCIF.US,D,20251212,000000,4.75,4.8899,4.67,4.69,245832,0
+CCIF.US,D,20251215,000000,4.7,4.74,4.6,4.68,232936,0
+CCIF.US,D,20251216,000000,4.68,4.7768,4.6495,4.76,111341,0
+CCIF.US,D,20251217,000000,4.75,4.94,4.73,4.89,163795,0
+CCIF.US,D,20251218,000000,4.74,4.84,4.665,4.8,160045,0
+CCIF.US,D,20251219,000000,4.75,4.8486,4.7,4.72,226334,0
+CCIF.US,D,20251222,000000,4.75,4.7684,4.61,4.62,328828,0
+CCIF.US,D,20251223,000000,4.62,4.67,4.61,4.64,132147,0
+CCIF.US,D,20251224,000000,4.619,4.67,4.619,4.65,82500,0
+CCIF.US,D,20251226,000000,4.65,4.65,4.59,4.62,124535,0
+CCIF.US,D,20251229,000000,4.575,4.62,4.552,4.58,166732,0
+CCIF.US,D,20251230,000000,4.58,4.67,4.56,4.61,280909,0
+CCIF.US,D,20251231,000000,4.65,4.73,4.6,4.69,356271,0
+CCIF.US,D,20260102,000000,4.73,4.75,4.66,4.74,103797,0
+CCIF.US,D,20260105,000000,4.75,4.8,4.73,4.77,85625,0
+CCIF.US,D,20260106,000000,4.7617,4.78,4.68,4.73,95238,0
+CCIF.US,D,20260107,000000,4.76,4.77,4.655,4.69,96787,0
+CCIF.US,D,20260108,000000,4.6652,4.7187,4.645,4.71,100097,0
+CCIF.US,D,20260109,000000,4.7201,4.7299,4.68,4.7,82541,0
+CCIF.US,D,20260112,000000,4.6317,4.71,4.6317,4.71,86005,0
+CCIF.US,D,20260113,000000,4.66,4.73,4.64,4.73,191735,0
+CCIF.US,D,20260114,000000,4.73,4.84,4.67,4.79,156388,0
+CCIF.US,D,20260115,000000,4.805,4.88,4.69,4.86,115891,0
+CCIF.US,D,20260116,000000,4.8256,4.95,4.812,4.95,150664,0
+CCIF.US,D,20260120,000000,4.8056,4.89,4.76,4.85,145951,0
+CCIF.US,D,20260121,000000,4.82,4.85,4.69,4.73,173043,0
+CCIF.US,D,20260122,000000,4.714,4.7998,4.71,4.75,49029,0
+CCIF.US,D,20260123,000000,4.7876,4.7876,4.73,4.74,42847,0
+CCIF.US,D,20260126,000000,4.75,4.78,4.66,4.73,108566,0
+CCIF.US,D,20260127,000000,4.74,4.75,4.67,4.68,109901,0
+CCIF.US,D,20260128,000000,4.68,4.72,4.67,4.67,88020,0
+CCIF.US,D,20260129,000000,4.65,4.7,4.64,4.6427,61461,0
+CCIF.US,D,20260130,000000,4.61,4.62,4.47,4.52,362633,0
+CCIF.US,D,20260202,000000,4.58,4.59,4.03,4.07,632082,0
+CCIF.US,D,20260203,000000,4.1,4.1,3.765,3.9,358927,0
+CCIF.US,D,20260204,000000,3.9919,4.102,3.95,4.07,135938,0
+CCIF.US,D,20260205,000000,4.15,4.16,3.9679,4.045,97035,0
+CCIF.US,D,20260206,000000,4.11,4.2,4.04,4.18,159535,0
+CCIF.US,D,20260209,000000,4.18,4.18,4.0569,4.155,146572,0
+CCIF.US,D,20260210,000000,4.17,4.17,4,4.04,145750,0
+CCIF.US,D,20260211,000000,4.05,4.1003,3.97,4,148705,0
+CCIF.US,D,20260212,000000,4.0244,4.0699,3.98,4,109676,0
+CCIF.US,D,20260213,000000,4.045,4.1,3.88,3.88,225881,0
+CCIF.US,D,20260217,000000,3.5,3.5,3.2201,3.41,537065,0
+CCIF.US,D,20260218,000000,3.34,3.7,3.22,3.6,599441,0
diff --git a/daily/us/nyse stocks/1/ccj.us.txt b/daily/us/nyse stocks/1/ccj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6785cb48636487eaf6ac2d2511b98fdb6f89fb46
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCJ.US,D,20050225,000000,19.3728,20.1638,19.2981,19.5033,3973889.3119489,0
+CCJ.US,D,20050228,000000,19.9486,19.9486,18.55,18.796,4057592.5962558,0
+CCJ.US,D,20050301,000000,18.9624,19.1666,17.6255,17.9712,4178410.4532707,0
+CCJ.US,D,20050302,000000,17.9284,18.533,16.9979,18.0469,3999365.4902616,0
+CCJ.US,D,20050303,000000,18.0788,18.4254,17.9284,18.2192,1754771.5368013,0
+CCJ.US,D,20050304,000000,18.3428,19.1845,18.3009,18.6815,3297021.4144846,0
+CCJ.US,D,20050307,000000,19.1497,19.1666,18.5579,18.5898,1691693.9286751,0
+CCJ.US,D,20050308,000000,18.8319,19.1666,18.6396,18.8319,2005383.4904966,0
+CCJ.US,D,20050309,000000,18.7283,18.9305,18.4165,18.4733,1883353.0079487,0
+CCJ.US,D,20050310,000000,18.1356,18.283,17.1075,17.3785,3942592.9326095,0
+CCJ.US,D,20050311,000000,17.2221,18.1953,17.1962,18.03,1577667.9792399,0
+CCJ.US,D,20050314,000000,18.2362,18.283,17.231,17.4352,2023821.8231041,0
+CCJ.US,D,20050315,000000,17.6395,18.022,17.5169,17.8556,1458303.6667381,0
+CCJ.US,D,20050316,000000,17.8985,18.1774,17.5329,17.9871,1659185.9276318,0
+CCJ.US,D,20050317,000000,17.8985,19.0431,17.8985,19.0002,2575750.1413363,0
+CCJ.US,D,20050318,000000,19.4057,20.4029,19.2264,19.9167,5096917.0762519,0
+CCJ.US,D,20050321,000000,20.0721,20.0721,19.3728,19.4635,2604863.1924189,0
+CCJ.US,D,20050322,000000,19.4137,19.7454,19.1248,19.315,2295542.2947693,0
+CCJ.US,D,20050323,000000,18.9624,18.9624,17.7072,18.03,4473904.6091227,0
+CCJ.US,D,20050324,000000,18.2113,18.4643,17.7072,18.2113,2440375.7587802,0
+CCJ.US,D,20050328,000000,18.1027,18.1027,16.983,17.2549,4151239.8114649,0
+CCJ.US,D,20050329,000000,17.24,17.6315,16.2647,16.4699,5797563.6770485,0
+CCJ.US,D,20050330,000000,16.5725,16.9411,16.447,16.9411,2929472.4070117,0
+CCJ.US,D,20050331,000000,17.493,18.3428,17.24,18.2362,3859864.3663428,0
+CCJ.US,D,20050401,000000,18.4822,18.8678,18.1356,18.3836,3289255.7926939,0
+CCJ.US,D,20050404,000000,18.6048,18.796,18.1356,18.3248,1637106.7069381,0
+CCJ.US,D,20050405,000000,18.1356,18.2362,17.7162,17.9134,1809842.6041567,0
+CCJ.US,D,20050406,000000,17.751,18.0389,17.6813,18.0061,1587130.072182,0
+CCJ.US,D,20050407,000000,18.0061,18.0857,17.6315,17.7809,1264223.3517149,0
+CCJ.US,D,20050408,000000,17.76,18.022,17.5936,17.8407,1179553.3800005,0
+CCJ.US,D,20050411,000000,17.8407,17.9134,17.231,17.3884,1326088.3343081,0
+CCJ.US,D,20050412,000000,17.2709,17.7072,16.5725,17.0657,2586422.8521532,0
+CCJ.US,D,20050413,000000,16.9899,17.0059,15.8194,15.8702,5442630.7934983,0
+CCJ.US,D,20050414,000000,15.678,15.8702,14.8382,15.0045,4980467.8834089,0
+CCJ.US,D,20050415,000000,15.0444,15.4548,14.88,15.0045,3670148.7001751,0
+CCJ.US,D,20050418,000000,15.0872,15.5226,14.7545,15.5136,4286855.1130011,0
+CCJ.US,D,20050419,000000,16.0744,16.6961,15.678,16.3225,3691498.1371251,0
+CCJ.US,D,20050420,000000,16.5725,16.6961,15.661,15.9101,2744118.3782122,0
+CCJ.US,D,20050421,000000,16.1322,16.3564,15.5973,16.2976,2238285.8914989,0
+CCJ.US,D,20050422,000000,16.4141,16.5287,15.9768,16.3564,2037893.499198,0
+CCJ.US,D,20050425,000000,16.4859,16.6522,16.1243,16.6522,1758407.4057421,0
+CCJ.US,D,20050426,000000,16.8096,17.0657,16.7319,16.7489,2549790.1174054,0
+CCJ.US,D,20050427,000000,16.5865,16.6961,15.935,16.0744,3486493.150185,0
+CCJ.US,D,20050428,000000,15.8882,16.19,15.3064,16.0914,3352338.4199655,0
+CCJ.US,D,20050429,000000,16.3394,16.4859,15.8364,16.0246,1294062.1712249,0
+CCJ.US,D,20050502,000000,15.3502,16.5456,15.0783,16.4928,2899143.7189089,0
+CCJ.US,D,20050503,000000,16.8993,16.9411,16.2906,16.5456,2581088.5044029,0
+CCJ.US,D,20050504,000000,16.6522,17.2709,16.4311,17.2709,2833885.7940132,0
+CCJ.US,D,20050505,000000,17.5169,17.8048,17.3536,17.4273,2370994.104009,0
+CCJ.US,D,20050506,000000,17.5588,17.7072,17.1633,17.4273,1467522.8330419,0
+CCJ.US,D,20050509,000000,17.502,18.0389,17.502,18.022,1838471.809621,0
+CCJ.US,D,20050510,000000,17.9871,18.2661,17.0059,17.2221,3679609.789288,0
+CCJ.US,D,20050511,000000,17.3127,17.4611,16.8425,17.3884,1585917.446649,0
+CCJ.US,D,20050512,000000,17.3954,17.4522,16.0107,16.0744,3426086.7312503,0
+CCJ.US,D,20050513,000000,16.0744,16.1412,15.2845,15.7049,3749479.3049938,0
+CCJ.US,D,20050516,000000,15.5634,15.6869,15.2108,15.4907,2715978.0375117,0
+CCJ.US,D,20050517,000000,15.5136,15.9768,15.4907,15.8543,2587148.6205806,0
+CCJ.US,D,20050518,000000,16.0595,16.4699,15.7866,15.926,2800163.1597787,0
+CCJ.US,D,20050519,000000,16.0505,16.0744,15.8105,15.9171,1479657.1190045,0
+CCJ.US,D,20050520,000000,16.0177,16.0177,15.3831,15.5136,1758893.2590186,0
+CCJ.US,D,20050523,000000,15.2845,15.8264,15.2845,15.7387,1321473.7320108,0
+CCJ.US,D,20050524,000000,15.943,16.1322,15.6869,16.1322,1254759.2511147,0
+CCJ.US,D,20050525,000000,16.0744,16.0744,15.4817,15.7935,1680777.287391,0
+CCJ.US,D,20050526,000000,15.7387,16.5207,15.7049,16.447,2130084.1584068,0
+CCJ.US,D,20050527,000000,16.5865,17.0756,16.5865,16.9162,2259875.2435999,0
+CCJ.US,D,20050531,000000,16.6343,17.1633,16.5456,17.0487,2950333.9830271,0
+CCJ.US,D,20050601,000000,17.1075,17.768,17.0318,17.7351,2740965.3510606,0
+CCJ.US,D,20050602,000000,17.7261,17.8736,16.974,17.0139,2901815.9119294,0
+CCJ.US,D,20050603,000000,17.0906,17.5169,17.0487,17.3446,1594406.829209,0
+CCJ.US,D,20050606,000000,17.5508,17.6654,17.1703,17.3027,1123026.7604739,0
+CCJ.US,D,20050607,000000,17.0657,17.24,16.9342,16.9979,1665735.9124023,0
+CCJ.US,D,20050608,000000,16.9979,17.0756,16.6024,16.7768,1843082.3966019,0
+CCJ.US,D,20050609,000000,16.8096,16.8345,16.3873,16.8345,1682475.7662004,0
+CCJ.US,D,20050610,000000,16.9342,17.3277,16.8734,17.2549,1199687.1799303,0
+CCJ.US,D,20050613,000000,17.3127,17.3277,16.983,17.2709,1318809.5696229,0
+CCJ.US,D,20050614,000000,17.2709,17.5508,17.1633,17.5169,896187.48713649,0
+CCJ.US,D,20050615,000000,17.7261,17.9871,17.6116,17.9712,1950797.2725886,0
+CCJ.US,D,20050616,000000,18.1356,18.5081,18.1356,18.4165,1887721.6721206,0
+CCJ.US,D,20050617,000000,18.55,18.6964,18.1525,18.2282,2913947.1864048,0
+CCJ.US,D,20050620,000000,18.1525,18.1605,17.6813,17.7261,1473591.9836814,0
+CCJ.US,D,20050621,000000,17.7261,17.8407,17.2858,17.5936,1625946.1351866,0
+CCJ.US,D,20050622,000000,17.6813,18.0061,17.6255,17.9214,1491786.3858216,0
+CCJ.US,D,20050623,000000,18.0061,18.0628,17.508,17.6484,1327296.9445248,0
+CCJ.US,D,20050624,000000,17.6654,17.8736,17.0995,17.2549,1608482.5206192,0
+CCJ.US,D,20050627,000000,17.4771,18.3248,17.24,18.1953,3388242.3747986,0
+CCJ.US,D,20050628,000000,18.2521,18.4484,17.9284,18.4005,2162353.2481282,0
+CCJ.US,D,20050629,000000,18.3597,18.4822,18.022,18.4573,1838954.6514102,0
+CCJ.US,D,20050630,000000,18.4165,18.5081,18.1953,18.4484,2258421.6990869,0
+CCJ.US,D,20050701,000000,18.4912,19.0002,18.3766,18.9385,1404692.1668703,0
+CCJ.US,D,20050705,000000,18.5659,19.315,17.8736,19.1088,2394525.8653868,0
+CCJ.US,D,20050706,000000,19.2832,19.4704,18.7721,18.9385,2039593.9856657,0
+CCJ.US,D,20050707,000000,18.533,18.8767,18.533,18.8448,1139031.8113828,0
+CCJ.US,D,20050708,000000,18.8389,19.0779,18.5809,18.5898,1792618.9047403,0
+CCJ.US,D,20050711,000000,18.6476,18.8448,18.2521,18.6725,2663088.2907549,0
+CCJ.US,D,20050712,000000,18.7552,19.4704,18.6725,19.3908,2318102.3495941,0
+CCJ.US,D,20050713,000000,19.4137,19.9924,19.3469,19.4704,2893320.5063949,0
+CCJ.US,D,20050714,000000,19.6607,19.6607,18.9016,19.0431,2211114.245864,0
+CCJ.US,D,20050715,000000,18.9763,19.0242,18.7552,18.8598,1156990.3136884,0
+CCJ.US,D,20050718,000000,18.9305,19.4704,18.9305,19.3908,1499791.9227633,0
+CCJ.US,D,20050719,000000,19.4884,20.1239,19.4884,20.0353,2104123.1306467,0
+CCJ.US,D,20050720,000000,20.115,20.8004,19.58,19.9167,4436060.252671,0
+CCJ.US,D,20050721,000000,20.2405,20.364,19.9835,20.115,1559229.6466324,0
+CCJ.US,D,20050722,000000,20.1967,20.3092,20.0821,20.2236,1055819.3994978,0
+CCJ.US,D,20050725,000000,20.4357,20.4357,20.0353,20.1239,1477471.7830895,0
+CCJ.US,D,20050726,000000,19.9924,19.9924,19.859,19.9327,1212304.307682,0
+CCJ.US,D,20050727,000000,19.9167,20.1967,19.5631,19.8958,1765688.1780855,0
+CCJ.US,D,20050728,000000,20.0353,20.3959,19.7643,20.1787,1802806.7661097,0
+CCJ.US,D,20050729,000000,19.6846,20.1399,19.06,19.3569,4128190.8918763,0
+CCJ.US,D,20050801,000000,19.33,19.85,19.1666,19.6219,1818822.8591386,0
+CCJ.US,D,20050802,000000,19.6846,19.9167,19.2832,19.597,2179336.0285645,0
+CCJ.US,D,20050803,000000,19.4326,19.859,19.4057,19.7364,2953492.0293241,0
+CCJ.US,D,20050804,000000,19.7713,19.7713,19.2901,19.3071,1288480.8815201,0
+CCJ.US,D,20050805,000000,19.2901,19.3808,18.4394,18.8389,2771288.0161889,0
+CCJ.US,D,20050808,000000,18.9763,19.2742,18.8598,19.0172,1211817.4505765,0
+CCJ.US,D,20050809,000000,19.1248,19.2084,18.9385,19.1088,922632.36051485,0
+CCJ.US,D,20050810,000000,19.315,19.8769,19.315,19.8062,1939392.7703698,0
+CCJ.US,D,20050811,000000,19.8151,20.2883,19.8062,20.1399,2172540.1056686,0
+CCJ.US,D,20050812,000000,20.0353,20.2883,19.8231,20.1787,1692179.7819516,0
+CCJ.US,D,20050815,000000,20.2405,20.3092,19.4884,19.7713,2428731.3414104,0
+CCJ.US,D,20050816,000000,19.7713,19.8151,19.1756,19.2573,1593678.0492943,0
+CCJ.US,D,20050817,000000,19.2413,19.4137,18.5988,18.805,1934059.4264486,0
+CCJ.US,D,20050818,000000,18.55,18.6964,17.8736,18.2661,4131826.7608171,0
+CCJ.US,D,20050819,000000,18.4733,19.1248,18.2661,18.9843,2093448.4121717,0
+CCJ.US,D,20050822,000000,19.6527,19.6527,19.2084,19.3071,1443506.2222168,0
+CCJ.US,D,20050823,000000,19.4704,19.6607,19.0779,19.1497,1213518.9408732,0
+CCJ.US,D,20050824,000000,19.1497,19.3728,19.0431,19.06,1414396.1826215,0
+CCJ.US,D,20050825,000000,19.0859,19.2264,18.8389,19.1756,962903.97569071,0
+CCJ.US,D,20050826,000000,19.2264,19.33,18.5729,18.6964,1371696.3048924,0
+CCJ.US,D,20050829,000000,18.7373,19.1337,18.7373,19.1337,1275380.9119791,0
+CCJ.US,D,20050830,000000,19.1337,19.58,18.9624,19.5203,1835314.7671531,0
+CCJ.US,D,20050831,000000,19.6607,21.2686,19.5382,20.7565,4390448.2667704,0
+CCJ.US,D,20050901,000000,20.9249,21.7049,20.8621,21.417,4015131.6298486,0
+CCJ.US,D,20050902,000000,21.417,21.417,20.5752,20.897,1825126.9057836,0
+CCJ.US,D,20050906,000000,20.8004,21.0046,20.2465,20.5274,3171834.8932979,0
+CCJ.US,D,20050907,000000,20.4587,20.7854,20.3551,20.5194,1889418.1432718,0
+CCJ.US,D,20050908,000000,20.6828,21.3194,20.6828,20.9777,1966563.4121756,0
+CCJ.US,D,20050909,000000,21.2277,22.2608,21.1361,22.1661,3636186.1507896,0
+CCJ.US,D,20050912,000000,22.6692,22.6692,21.6083,21.7975,2945970.3380007,0
+CCJ.US,D,20050913,000000,21.8444,21.8444,20.7754,20.8711,3360096.0111235,0
+CCJ.US,D,20050914,000000,21.0225,21.5316,21.0046,21.4598,2034739.4682174,0
+CCJ.US,D,20050915,000000,21.5316,21.5585,20.9159,21.2118,1131516.1430339,0
+CCJ.US,D,20050916,000000,21.2277,22.0775,21.0046,21.9699,2910792.151595,0
+CCJ.US,D,20050919,000000,22.1263,22.8097,22.1263,22.5487,2942814.2993618,0
+CCJ.US,D,20050920,000000,22.5895,22.9192,21.7826,21.8055,1859090.4589981,0
+CCJ.US,D,20050921,000000,22.1751,22.5566,21.9778,22.3574,1413180.5456012,0
+CCJ.US,D,20050922,000000,22.463,22.4789,21.5664,21.7318,1735362.5014699,0
+CCJ.US,D,20050923,000000,21.5316,21.7049,21.2337,21.5246,2026975.8540848,0
+CCJ.US,D,20050926,000000,21.2686,22.0346,20.7087,22.0346,3286103.7693714,0
+CCJ.US,D,20050927,000000,21.8882,22.0107,21.3353,21.7218,1600959.8254667,0
+CCJ.US,D,20050928,000000,21.6471,21.9938,21.4529,21.7497,1584704.821116,0
+CCJ.US,D,20050929,000000,21.8444,22.463,21.7567,22.1661,1628618.3282071,0
+CCJ.US,D,20050930,000000,22.4092,22.5895,22.0267,22.0506,984496.33927895,0
+CCJ.US,D,20051003,000000,21.9778,22.463,21.8444,22.3923,1129575.7414153,0
+CCJ.US,D,20051004,000000,22.463,23.1832,22.463,22.6782,2963434.9563972,0
+CCJ.US,D,20051005,000000,22.6692,22.7867,21.5495,21.8444,3398916.0894445,0
+CCJ.US,D,20051006,000000,21.4529,21.6242,20.4029,20.7665,3232972.0998055,0
+CCJ.US,D,20051007,000000,21.2118,21.5066,20.9418,21.4529,1518230.2553709,0
+CCJ.US,D,20051010,000000,21.7726,21.9031,21.0384,21.3194,1222978.022328,0
+CCJ.US,D,20051011,000000,21.7657,21.7975,21.5066,21.6471,1243839.5983433,0
+CCJ.US,D,20051012,000000,21.8444,21.8444,20.6928,21.1191,2215722.8251869,0
+CCJ.US,D,20051013,000000,21.4349,21.4748,19.859,20.6499,4489674.7640261,0
+CCJ.US,D,20051014,000000,20.2973,20.7007,19.9416,20.626,2972655.12653,0
+CCJ.US,D,20051017,000000,21.0225,21.6242,20.9866,21.4001,3021422.1472404,0
+CCJ.US,D,20051018,000000,21.1719,21.2277,20.4587,20.5752,2096847.3774488,0
+CCJ.US,D,20051019,000000,20.2405,20.5095,19.6219,20.4587,3535016.2404281,0
+CCJ.US,D,20051020,000000,20.3959,20.5931,19.0002,19.4545,3157278.3677566,0
+CCJ.US,D,20051021,000000,19.33,19.842,19.2084,19.4884,2969256.1612529,0
+CCJ.US,D,20051024,000000,19.597,20.1967,19.4635,20.107,3351607.6323926,0
+CCJ.US,D,20051025,000000,20.5095,20.619,19.9566,20.2973,2665514.54565,0
+CCJ.US,D,20051026,000000,20.3879,20.4497,19.9028,20.0452,2416843.9974024,0
+CCJ.US,D,20051027,000000,20.1787,20.5095,19.4545,19.6219,3416383.7193282,0
+CCJ.US,D,20051028,000000,19.7275,19.7862,19.1845,19.5033,3745356.5789475,0
+CCJ.US,D,20051031,000000,19.597,20.1399,19.597,19.7016,3143449.618301,0
+CCJ.US,D,20051101,000000,19.8679,20.2704,19.7185,20.1967,2220335.419826,0
+CCJ.US,D,20051102,000000,20.2465,21.1361,19.9924,20.7854,3103418.9221052,0
+CCJ.US,D,20051103,000000,21.0225,21.7218,20.8382,21.0225,3213317.1263486,0
+CCJ.US,D,20051104,000000,21.1191,21.1869,20.2554,20.5194,2102667.5784755,0
+CCJ.US,D,20051107,000000,20.6011,20.6011,19.6607,19.9735,1999076.4323643,0
+CCJ.US,D,20051108,000000,19.9098,20.3192,19.6129,20.1787,1919987.7503547,0
+CCJ.US,D,20051109,000000,20.364,20.5682,19.8231,20.2554,1860064.1732092,0
+CCJ.US,D,20051110,000000,20.3461,20.4208,19.6129,20.0104,2269093.4060746,0
+CCJ.US,D,20051111,000000,20.0104,20.5194,20.0104,20.4935,1211092.6859781,0
+CCJ.US,D,20051114,000000,20.3879,20.6091,20.1967,20.3879,1638325.3554456,0
+CCJ.US,D,20051115,000000,20.4676,20.8551,20.2325,20.4417,1689753.5270565,0
+CCJ.US,D,20051116,000000,20.5095,21.1191,20.374,21.1191,2466094.8637311,0
+CCJ.US,D,20051117,000000,21.4349,21.8444,21.3353,21.4917,3736135.4049855,0
+CCJ.US,D,20051118,000000,21.8444,21.8444,21.6391,21.7497,2381908.737635,0
+CCJ.US,D,20051121,000000,22.2608,22.7608,22.2418,22.712,3760881.7995544,0
+CCJ.US,D,20051122,000000,23.0059,23.0059,22.4889,22.7031,2377053.2163576,0
+CCJ.US,D,20051123,000000,22.712,23.0059,22.5566,22.712,1627645.6178251,0
+CCJ.US,D,20051125,000000,22.8595,23.2161,22.6363,23.1653,1255730.9576677,0
+CCJ.US,D,20051128,000000,23.246,23.3247,22.9989,23.1563,2311070.5268635,0
+CCJ.US,D,20051129,000000,23.253,23.8238,23.2161,23.6933,1974329.0339663,0
+CCJ.US,D,20051130,000000,23.6096,23.6425,23.2161,23.4781,1672041.9667055,0
+CCJ.US,D,20051201,000000,23.4781,23.8477,23.4383,23.76,2111890.7600956,0
+CCJ.US,D,20051202,000000,23.7839,23.8397,23.3556,23.5438,1517745.4059235,0
+CCJ.US,D,20051205,000000,23.9583,24.0479,23.7511,23.9822,1607022.9531317,0
+CCJ.US,D,20051206,000000,23.9065,25.3987,23.9065,25.1029,5831285.3074539,0
+CCJ.US,D,20051207,000000,25.3111,26.38,25.3111,25.8201,4953779.0795632,0
+CCJ.US,D,20051208,000000,25.8689,25.9088,25.2334,25.5223,2691230.6391137,0
+CCJ.US,D,20051209,000000,25.7046,26.0014,25.0869,25.332,2886526.5911571,0
+CCJ.US,D,20051212,000000,25.6697,25.8291,25.1935,25.4824,1833374.3655345,0
+CCJ.US,D,20051213,000000,25.4824,25.7932,25.1278,25.6617,1217884.5935578,0
+CCJ.US,D,20051214,000000,25.4974,25.8689,24.542,24.822,2763528.4173727,0
+CCJ.US,D,20051215,000000,24.7343,25.3191,24.6974,25.0112,1921444.306355,0
+CCJ.US,D,20051216,000000,25.0112,25.2932,24.7343,24.9375,2374872.8995881,0
+CCJ.US,D,20051219,000000,25.5043,25.5561,25.1846,25.3589,2022852.1242094,0
+CCJ.US,D,20051220,000000,25.3659,25.5402,24.9774,25.2563,1628860.2510163,0
+CCJ.US,D,20051221,000000,25.2932,25.7454,25.1846,25.5561,1481111.6673466,0
+CCJ.US,D,20051222,000000,25.7624,25.9088,25.5731,25.8201,1239959.7989352,0
+CCJ.US,D,20051223,000000,25.8381,25.8381,25.4057,25.5561,997838.23162908,0
+CCJ.US,D,20051227,000000,25.5561,25.5561,24.7343,25.0531,1862247.501466,0
+CCJ.US,D,20051228,000000,25.0531,25.8929,25.0531,25.8201,1713044.3694542,0
+CCJ.US,D,20051229,000000,25.9188,26.5473,25.5731,26.5125,2365650.721797,0
+CCJ.US,D,20051230,000000,26.4139,26.4457,26.0084,26.1339,1205024.5391678,0
+CCJ.US,D,20060103,000000,26.3969,28.1303,26.1339,28.0137,4156819.0935115,0
+CCJ.US,D,20060104,000000,27.9878,29.259,27.6402,28.9591,4577978.5970231,0
+CCJ.US,D,20060105,000000,28.8695,28.8774,27.7248,27.9061,3722794.5164645,0
+CCJ.US,D,20060106,000000,28.4003,28.8147,28.1303,28.4092,2478466.0533574,0
+CCJ.US,D,20060109,000000,28.1114,28.2249,27.692,28.0705,2455172.1994725,0
+CCJ.US,D,20060110,000000,28.0625,28.7708,27.7487,28.4003,2485742.8103844,0
+CCJ.US,D,20060111,000000,28.4182,29.1902,28.4182,29.0418,2693413.9673705,0
+CCJ.US,D,20060112,000000,29.6604,31.2852,29.5459,30.5022,6211205.5045531,0
+CCJ.US,D,20060113,000000,30.6018,30.6018,29.8019,30.0978,2457363.558362,0
+CCJ.US,D,20060117,000000,30.297,30.4185,29.5708,29.6604,2534751.7539039,0
+CCJ.US,D,20060118,000000,29.0607,29.4233,28.3813,28.721,2658722.6380704,0
+CCJ.US,D,20060119,000000,29.1663,30.6686,29.0767,30.5092,3586449.4311845,0
+CCJ.US,D,20060120,000000,30.9784,31.3011,29.6345,30.022,3198765.6199527,0
+CCJ.US,D,20060123,000000,30.0161,30.7393,29.7591,30.6098,1952253.8285889,0
+CCJ.US,D,20060124,000000,30.6915,32.1419,30.6915,31.3101,3514155.6682418,0
+CCJ.US,D,20060125,000000,31.5552,32.11,30.0469,30.2701,4093250.6129635,0
+CCJ.US,D,20060126,000000,30.7004,31.4595,30.297,31.1368,2046382.881758,0
+CCJ.US,D,20060127,000000,31.8132,32.5304,31.4336,32.375,3023117.6145626,0
+CCJ.US,D,20060130,000000,32.9488,33.0763,32.2017,32.4906,2142696.2670131,0
+CCJ.US,D,20060131,000000,32.6022,32.6839,32.129,32.5962,2910550.2287859,0
+CCJ.US,D,20060201,000000,32.5862,33.8653,29.8856,30.0908,15268185.150956,0
+CCJ.US,D,20060202,000000,30.288,30.6417,28.6413,29.0418,10966532.593434,0
+CCJ.US,D,20060203,000000,29.0348,29.3486,28.4839,28.8525,5747828.9651016,0
+CCJ.US,D,20060206,000000,29.0856,30.2292,28.9531,29.9991,6179911.1328719,0
+CCJ.US,D,20060207,000000,30.1306,30.4016,28.2339,28.2598,6222849.9219228,0
+CCJ.US,D,20060208,000000,28.3425,28.992,27.5993,28.8525,5457427.2341906,0
+CCJ.US,D,20060209,000000,29.1663,29.8995,29.1265,29.259,3966127.7054745,0
+CCJ.US,D,20060210,000000,29.1584,29.2809,28.3425,28.8615,4665078.8389489,0
+CCJ.US,D,20060213,000000,28.8446,28.8615,27.8235,27.9878,3513666.8034781,0
+CCJ.US,D,20060214,000000,27.9799,28.3106,27.6242,28.0765,4090341.5162792,0
+CCJ.US,D,20060215,000000,28.5397,29.1584,28.1602,28.9591,3962487.8212174,0
+CCJ.US,D,20060216,000000,29.2669,29.6604,29.1334,29.6345,2996188.8955659,0
+CCJ.US,D,20060217,000000,29.6784,30.2482,29.6784,30.2482,4069962.782053,0
+CCJ.US,D,20060221,000000,31.599,31.7235,30.6347,30.9067,3464661.8752749,0
+CCJ.US,D,20060222,000000,30.565,30.9475,29.8597,30.1555,3446467.4731346,0
+CCJ.US,D,20060223,000000,30.7084,31.1198,29.7591,30.0161,2610811.8835683,0
+CCJ.US,D,20060224,000000,30.2482,30.6686,30.0649,30.5022,1353987.7560286,0
+CCJ.US,D,20060227,000000,30.6516,30.9784,29.7929,30.03,1711827.7286049,0
+CCJ.US,D,20060228,000000,30.1814,30.7084,29.1424,30.6018,2554161.7930644,0
+CCJ.US,D,20060301,000000,30.7084,31.327,30.3528,30.4932,2176422.9165639,0
+CCJ.US,D,20060302,000000,30.6347,31.327,30.5092,30.7841,2582665.5198932,0
+CCJ.US,D,20060303,000000,30.6686,31.4506,30.6686,31.336,2099878.9412812,0
+CCJ.US,D,20060306,000000,31.7405,32.3571,30.9146,31.2513,3251775.8261995,0
+CCJ.US,D,20060307,000000,30.7991,30.8738,29.0697,29.4642,3405221.1399186,0
+CCJ.US,D,20060308,000000,29.0607,29.0607,27.0385,27.7099,6180518.4494674,0
+CCJ.US,D,20060309,000000,28.2339,28.8525,27.2118,27.8962,2154951.0124657,0
+CCJ.US,D,20060310,000000,27.946,28.2937,27.169,28.2,2341515.65914,0
+CCJ.US,D,20060313,000000,28.2787,29.5379,28.2339,29.4233,2415507.9008922,0
+CCJ.US,D,20060314,000000,29.6784,30.0569,29.3964,29.7192,2351096.2039139,0
+CCJ.US,D,20060315,000000,29.9085,30.1635,29.5459,30.0818,1609938.0727904,0
+CCJ.US,D,20060316,000000,30.1715,30.288,29.6784,29.8019,1574511.9406011,0
+CCJ.US,D,20060317,000000,29.9593,29.9663,29.4144,29.6036,1315892.442306,0
+CCJ.US,D,20060320,000000,29.522,29.8417,27.9968,28.3654,4673566.2138508,0
+CCJ.US,D,20060321,000000,27.2028,27.954,25.9686,27.6242,5080540.6085821,0
+CCJ.US,D,20060322,000000,27.2028,28.2688,27.2028,28.0267,1495060.8762923,0
+CCJ.US,D,20060323,000000,28.3903,28.474,28.0954,28.4321,1464976.1186568,0
+CCJ.US,D,20060324,000000,28.474,29.1902,28.3504,29.0348,2382997.8921907,0
+CCJ.US,D,20060327,000000,28.9372,29.0607,28.458,28.7041,1470076.5742306,0
+CCJ.US,D,20060328,000000,28.6632,28.7619,27.9799,28.1203,2096847.3774488,0
+CCJ.US,D,20060329,000000,28.2,28.9531,28.0954,28.8874,1967537.1263867,0
+CCJ.US,D,20060330,000000,29.6276,30.557,29.6036,30.0748,3225935.2579295,0
+CCJ.US,D,20060331,000000,29.776,30.297,29.1753,29.6784,1838838.2072365,0
+CCJ.US,D,20060403,000000,29.9244,31.2852,29.9244,30.8559,2999703.3011876,0
+CCJ.US,D,20060404,000000,31.2852,31.4924,30.4793,31.327,2578060.9558868,0
+CCJ.US,D,20060405,000000,31.4157,32.4727,31.4157,32.3232,3005402.0388952,0
+CCJ.US,D,20060406,000000,32.7446,32.8114,31.6657,32.2326,3063998.5539922,0
+CCJ.US,D,20060407,000000,31.5313,31.8291,30.6686,30.8977,2905089.3985711,0
+CCJ.US,D,20060410,000000,30.565,31.3011,30.3139,30.8738,2795796.503265,0
+CCJ.US,D,20060411,000000,31.1687,31.6498,30.5361,30.7463,1439626.4228087,0
+CCJ.US,D,20060412,000000,30.7463,31.5472,30.7393,31.5313,1361626.8953548,0
+CCJ.US,D,20060413,000000,31.5313,31.8859,30.9246,31.7136,1458062.7477581,0
+CCJ.US,D,20060417,000000,32.2256,32.91,32.1658,32.8851,2129961.6912586,0
+CCJ.US,D,20060418,000000,33.1481,34.5079,33.0584,33.8813,4045704.2484187,0
+CCJ.US,D,20060419,000000,34.2558,35.521,33.9082,35.4493,3968068.1070931,0
+CCJ.US,D,20060420,000000,35.8119,35.8119,33.5934,34.1134,3535257.1594081,0
+CCJ.US,D,20060421,000000,34.3106,35.3018,34.0397,34.4581,2539966.6459932,0
+CCJ.US,D,20060424,000000,34.467,34.7978,33.8085,34.3943,1386981.6103484,0
+CCJ.US,D,20060425,000000,34.6244,35.0857,33.6531,33.9899,1724565.3158467,0
+CCJ.US,D,20060426,000000,34.4112,34.4581,33.6531,34.0397,1443993.0793223,0
+CCJ.US,D,20060427,000000,33.6751,34.0068,32.4826,32.8114,2207356.9136041,0
+CCJ.US,D,20060428,000000,33.164,33.7269,33.0763,33.5097,2064455.8205792,0
+CCJ.US,D,20060501,000000,33.5097,34.8466,33.5097,34.4511,2773355.9041012,0
+CCJ.US,D,20060502,000000,34.7888,35.9493,34.7888,35.2749,3145024.6261331,0
+CCJ.US,D,20060503,000000,35.6704,35.6704,34.211,34.6155,1991798.6715082,0
+CCJ.US,D,20060504,000000,34.4172,35.1843,34.203,34.8705,2543362.5997831,0
+CCJ.US,D,20060505,000000,35.258,35.6515,34.8874,35.4244,1898030.9968091,0
+CCJ.US,D,20060508,000000,35.4004,35.8537,34.6902,35.0279,1774908.3482183,0
+CCJ.US,D,20060509,000000,35.3178,36.1336,34.8964,35.8627,2446804.2802316,0
+CCJ.US,D,20060510,000000,36.0669,36.5371,35.2421,36.4385,2413810.4259118,0
+CCJ.US,D,20060511,000000,36.563,37.3759,35.6156,35.8627,3673910.0477513,0
+CCJ.US,D,20060512,000000,35.4971,35.4971,32.6789,33.9639,4913988.2985184,0
+CCJ.US,D,20060515,000000,32.3163,32.6022,30.4524,31.9527,4882207.0697316,0
+CCJ.US,D,20060516,000000,32.0692,33.3224,31.8212,32.894,4079791.2726105,0
+CCJ.US,D,20060517,000000,33.164,33.6751,31.7534,32.4906,4548141.7851713,0
+CCJ.US,D,20060518,000000,32.1359,32.9996,31.6169,31.7315,4124792.9304283,0
+CCJ.US,D,20060519,000000,31.3998,32.383,30.4265,32.0094,4008216.2512917,0
+CCJ.US,D,20060522,000000,31.2374,31.4994,29.0079,31.2274,5367302.4552359,0
+CCJ.US,D,20060523,000000,32.1499,32.9668,31.862,32.2585,3829664.1683627,0
+CCJ.US,D,20060524,000000,31.7972,33.7079,31.4077,32.4547,5208391.2921566,0
+CCJ.US,D,20060525,000000,33.1909,33.9729,32.7954,33.9729,3061693.7624163,0
+CCJ.US,D,20060526,000000,34.1134,34.6155,33.6362,34.5497,1821851.4114838,0
+CCJ.US,D,20060530,000000,34.5168,34.9522,33.0903,33.4788,2875612.9613602,0
+CCJ.US,D,20060531,000000,33.6452,35.004,33.5436,34.1941,2639919.9155055,0
+CCJ.US,D,20060601,000000,33.4947,34.988,33.2786,34.9043,2269825.1974766,0
+CCJ.US,D,20060602,000000,35.4413,35.9414,34.8545,35.8627,2304641.0015831,0
+CCJ.US,D,20060605,000000,35.9414,36.825,34.4511,34.7479,2918675.2213885,0
+CCJ.US,D,20060606,000000,34.3943,34.3943,32.4388,33.0903,4424656.7542813,0
+CCJ.US,D,20060607,000000,32.6201,33.2308,31.9776,32.0353,3383022.4635639,0
+CCJ.US,D,20060608,000000,31.1288,31.4924,29.4233,31.2125,6096335.3348586,0
+CCJ.US,D,20060609,000000,32.2077,32.4976,30.551,30.9714,3161765.4837603,0
+CCJ.US,D,20060612,000000,31.081,31.4077,30.0161,30.1067,2505393.768525,0
+CCJ.US,D,20060613,000000,29.1902,29.4721,28.0356,28.4839,6835919.461979,0
+CCJ.US,D,20060614,000000,29.1514,29.6345,28.5547,29.1265,4439330.7278254,0
+CCJ.US,D,20060615,000000,30.1067,31.5143,29.8696,31.4685,3812678.3764391,0
+CCJ.US,D,20060616,000000,31.4994,32.3163,30.9555,31.345,3671724.7118363,0
+CCJ.US,D,20060619,000000,30.9784,31.081,29.6126,29.7033,2368322.9148176,0
+CCJ.US,D,20060620,000000,30.0908,30.818,29.5857,30.04,2319074.0561471,0
+CCJ.US,D,20060621,000000,30.0081,31.9377,30.0081,31.6887,2322592.4770851,0
+CCJ.US,D,20060622,000000,31.7793,32.6111,31.0132,32.0533,3092017.4313736,0
+CCJ.US,D,20060623,000000,31.862,32.8263,31.6797,32.4388,2208081.6782025,0
+CCJ.US,D,20060626,000000,32.5962,32.7775,31.854,32.0533,1405415.9276396,0
+CCJ.US,D,20060627,000000,31.9855,32.1848,30.4863,30.6516,2876339.7336168,0
+CCJ.US,D,20060628,000000,30.6168,31.0222,29.9155,30.7463,2601466.2348,0
+CCJ.US,D,20060629,000000,31.1587,32.9349,31.1587,32.8532,2651201.950576,0
+CCJ.US,D,20060630,000000,32.9747,33.4459,32.383,32.9488,2149004.3289745,0
+CCJ.US,D,20060703,000000,33.0584,34.1552,32.9668,33.9241,999537.71426761,0
+CCJ.US,D,20060705,000000,33.4708,33.7737,32.7675,33.1909,2375843.6023119,0
+CCJ.US,D,20060706,000000,33.0813,33.9371,33.0166,33.3702,1593803.5279297,0
+CCJ.US,D,20060707,000000,33.0325,33.8155,32.8681,33.1909,1380671.5407289,0
+CCJ.US,D,20060710,000000,32.7117,33.429,32.5225,33.0674,1392317.9657568,0
+CCJ.US,D,20060711,000000,32.894,33.9899,32.8114,33.8813,1667190.4607445,0
+CCJ.US,D,20060712,000000,33.9639,34.8296,33.7557,33.8902,3155579.8889472,0
+CCJ.US,D,20060713,000000,33.6362,33.8085,32.8532,32.902,1845989.4856281,0
+CCJ.US,D,20060714,000000,32.9747,33.172,31.854,32.9747,2072099.9790508,0
+CCJ.US,D,20060717,000000,32.894,33.0166,31.8789,32.0871,1637954.9425137,0
+CCJ.US,D,20060718,000000,32.2017,32.638,31.3759,31.6956,1755987.1738216,0
+CCJ.US,D,20060719,000000,31.3918,33.0405,30.7911,32.8263,2259875.2435999,0
+CCJ.US,D,20060720,000000,32.8851,33.1541,31.4247,31.5074,1555594.7815207,0
+CCJ.US,D,20060721,000000,31.9855,31.9855,30.306,30.543,1824760.5081681,0
+CCJ.US,D,20060724,000000,30.8887,31.7405,30.7463,31.6398,1765323.7881281,0
+CCJ.US,D,20060725,000000,31.6398,32.3163,31.1866,32.119,1663672.0398065,0
+CCJ.US,D,20060726,000000,32.2764,32.2764,31.4924,32.0184,1715955.4737967,0
+CCJ.US,D,20060727,000000,32.2764,32.5633,31.4247,31.5233,2316404.8746138,0
+CCJ.US,D,20060728,000000,32.1658,32.638,31.7534,32.5304,2664180.4567979,0
+CCJ.US,D,20060731,000000,32.5633,33.1311,32.3989,32.894,2447534.0639754,0
+CCJ.US,D,20060801,000000,32.894,33.3055,32.4149,33.172,1772726.0237906,0
+CCJ.US,D,20060802,000000,33.3872,33.429,32.6839,32.9927,1708433.7824733,0
+CCJ.US,D,20060803,000000,32.646,32.7775,32.2415,32.5633,1204905.0835068,0
+CCJ.US,D,20060804,000000,32.7675,33.0903,31.5721,31.9377,1524662.7921386,0
+CCJ.US,D,20060807,000000,32.1569,33.2218,31.5721,32.4219,1770903.0701748,0
+CCJ.US,D,20060808,000000,32.1499,32.4308,31.5074,31.7474,1670831.3488307,0
+CCJ.US,D,20060809,000000,31.9108,32.3063,31.1587,31.7405,1974570.9567755,0
+CCJ.US,D,20060810,000000,31.5552,31.7474,31.2035,31.4994,1434895.3763377,0
+CCJ.US,D,20060811,000000,31.7793,32.0094,31.5552,31.7624,1108589.6905936,0
+CCJ.US,D,20060814,000000,31.7713,31.8212,30.7911,30.9246,1299397.5228043,0
+CCJ.US,D,20060815,000000,31.2215,32.1658,30.9953,31.9108,2182490.0595452,0
+CCJ.US,D,20060816,000000,32.2894,32.5543,31.9855,32.2415,1110893.4783404,0
+CCJ.US,D,20060817,000000,31.9935,32.4219,31.4077,31.6727,1329479.2689525,0
+CCJ.US,D,20060818,000000,31.854,32.129,31.591,31.9377,1163782.2212681,0
+CCJ.US,D,20060821,000000,32.0692,33.2218,32.0692,33.1541,2254056.0464023,0
+CCJ.US,D,20060822,000000,33.1999,33.4947,32.6928,33.2467,1981489.3468196,0
+CCJ.US,D,20060823,000000,33.3782,34.1692,32.7954,33.2218,2624274.2354085,0
+CCJ.US,D,20060824,000000,33.4788,33.7338,32.2495,32.3471,1649114.5104361,0
+CCJ.US,D,20060825,000000,32.5962,32.6789,32.2495,32.3063,1279142.2595554,0
+CCJ.US,D,20060828,000000,32.2415,32.6291,31.9776,32.375,1263613.0236321,0
+CCJ.US,D,20060829,000000,32.5135,32.5633,31.9706,32.4976,1580098.2494513,0
+CCJ.US,D,20060830,000000,32.902,32.902,32.2326,32.6719,1381034.9268571,0
+CCJ.US,D,20060831,000000,32.7606,34.0148,32.6629,33.7557,2500181.8879229,0
+CCJ.US,D,20060901,000000,33.8414,34.474,33.5197,34.4033,2217180.3850162,0
+CCJ.US,D,20060905,000000,34.211,35.0857,34.0626,34.9143,2487199.3663847,0
+CCJ.US,D,20060906,000000,34.6334,35.0199,33.8155,33.9371,2196924.1179383,0
+CCJ.US,D,20060907,000000,33.8414,33.9639,33.2308,33.6671,1999684.752789,0
+CCJ.US,D,20060908,000000,33.5515,34.0227,33.4021,33.5346,1651664.2363084,0
+CCJ.US,D,20060911,000000,32.9747,33.0405,31.1587,31.4077,4210432.6010375,0
+CCJ.US,D,20060912,000000,31.4077,32.3571,30.9714,31.3679,2123775.0926163,0
+CCJ.US,D,20060913,000000,31.327,32.5394,31.327,32.39,2047109.6540146,0
+CCJ.US,D,20060914,000000,32.5633,33.1391,31.3759,31.6169,2342604.8136957,0
+CCJ.US,D,20060915,000000,31.6169,32.1499,31.4506,31.7315,1959410.1261258,0
+CCJ.US,D,20060918,000000,31.7235,32.6022,31.7235,32.39,1792135.059122,0
+CCJ.US,D,20060919,000000,32.375,32.4976,31.6309,31.9935,1830587.7359984,0
+CCJ.US,D,20060920,000000,32.0782,32.7526,31.6956,31.8381,1958927.2843366,0
+CCJ.US,D,20060921,000000,31.9706,32.2176,31.4506,31.6588,1976635.8332004,0
+CCJ.US,D,20060922,000000,31.7405,32.2176,30.9784,31.1457,1526843.1089082,0
+CCJ.US,D,20060925,000000,30.7742,30.7841,28.6483,29.9742,7456265.7590621,0
+CCJ.US,D,20060926,000000,29.8597,30.6596,29.5618,30.4624,3182145.2218156,0
+CCJ.US,D,20060927,000000,30.297,30.9336,29.8258,30.9146,2665638.0166273,0
+CCJ.US,D,20060928,000000,31.0302,31.3191,30.5361,30.5749,2685771.8165571,0
+CCJ.US,D,20060929,000000,30.4106,30.5271,30.03,30.1486,1842474.0761773,0
+CCJ.US,D,20061002,000000,29.9244,30.1715,29.1902,29.5947,2547245.4106784,0
+CCJ.US,D,20061003,000000,29.0518,29.0518,27.3682,28.1851,6738270.9840427,0
+CCJ.US,D,20061004,000000,27.4599,28.474,26.3631,28.2857,10338304.230386,0
+CCJ.US,D,20061005,000000,28.8356,29.6784,28.8356,29.5538,4679512.897342,0
+CCJ.US,D,20061006,000000,29.2331,29.776,28.8774,29.0348,2202621.8518168,0
+CCJ.US,D,20061009,000000,29.259,29.6873,28.8047,28.8874,1713044.3694542,0
+CCJ.US,D,20061010,000000,29.1334,29.8856,29.0856,29.767,2404831.174759,0
+CCJ.US,D,20061011,000000,29.6784,29.6784,28.5248,28.8206,3771560.5333457,0
+CCJ.US,D,20061012,000000,28.999,29.9663,28.9023,29.9593,3443312.4383249,0
+CCJ.US,D,20061013,000000,30.0818,31.1457,30.0569,30.8299,3827236.9096385,0
+CCJ.US,D,20061016,000000,31.327,31.7235,30.8299,31.6588,2419996.020725,0
+CCJ.US,D,20061017,000000,31.6797,31.6797,30.7652,31.2274,1764473.5448943,0
+CCJ.US,D,20061018,000000,31.2603,31.6498,30.6765,30.7313,2550152.4997045,0
+CCJ.US,D,20061019,000000,31.081,32.1359,31.081,32.0184,2665151.1595217,0
+CCJ.US,D,20061020,000000,32.1499,32.5394,31.2374,31.4157,1499425.5251478,0
+CCJ.US,D,20061023,000000,30.0469,30.5022,27.427,28.3903,8179591.8703445,0
+CCJ.US,D,20061024,000000,27.8563,28.1393,27.162,28.1393,7267394.3131537,0
+CCJ.US,D,20061025,000000,28.1921,29.2739,27.7717,28.7469,4769400.772633,0
+CCJ.US,D,20061026,000000,29.1823,29.3307,28.7708,29.1334,3051866.2756878,0
+CCJ.US,D,20061027,000000,29.3875,29.513,28.8525,28.976,2004534.2510918,0
+CCJ.US,D,20061030,000000,28.8206,29.1265,28.6483,28.7111,1740822.3278556,0
+CCJ.US,D,20061031,000000,28.6483,29.1424,28.3504,28.9591,2124504.8763601,0
+CCJ.US,D,20061101,000000,28.4411,28.8525,27.427,27.7418,5750132.7528484,0
+CCJ.US,D,20061102,000000,27.7099,28.1393,27.5923,27.8882,3570677.268623,0
+CCJ.US,D,20061103,000000,28.2339,28.2339,27.5087,27.6571,3309636.5345782,0
+CCJ.US,D,20061106,000000,27.2895,28.6144,27.2895,28.2339,4834415.7708905,0
+CCJ.US,D,20061107,000000,28.5965,28.976,27.8713,27.9799,3544842.7233274,0
+CCJ.US,D,20061108,000000,27.8324,28.4003,27.6163,28.1851,3391028.0005056,0
+CCJ.US,D,20061109,000000,28.3724,28.5786,28.0865,28.3016,2751763.5405129,0
+CCJ.US,D,20061110,000000,28.3176,28.3176,27.5435,27.6491,2024184.2054033,0
+CCJ.US,D,20061113,000000,27.6571,27.8643,27.3373,27.5834,2510244.2706569,0
+CCJ.US,D,20061114,000000,27.4927,27.5087,26.6111,26.7346,3897344.3328372,0
+CCJ.US,D,20061115,000000,26.5125,26.8323,26.0253,26.6111,5152960.8539893,0
+CCJ.US,D,20061116,000000,26.5683,26.7436,25.8381,26.0483,5965202.1301807,0
+CCJ.US,D,20061117,000000,25.8381,27.0225,25.4745,27.0225,5754986.2664676,0
+CCJ.US,D,20061120,000000,27.2277,27.5435,26.6539,26.8422,4824106.4462019,0
+CCJ.US,D,20061121,000000,26.9996,28.4411,26.9578,28.3016,5308104.6465178,0
+CCJ.US,D,20061122,000000,28.4411,28.7619,28.0048,28.6144,3668085.8314083,0
+CCJ.US,D,20061124,000000,29.8856,30.3607,29.7591,30.0081,3213927.4544314,0
+CCJ.US,D,20061127,000000,30.0908,30.2143,28.9531,29.1265,3770708.2824538,0
+CCJ.US,D,20061128,000000,28.985,29.3237,28.8266,29.1424,2616873.0035751,0
+CCJ.US,D,20061129,000000,29.6704,30.9475,29.5787,30.9415,5718352.5278907,0
+CCJ.US,D,20061130,000000,30.9555,31.5472,30.7562,31.345,6049387.2524477,0
+CCJ.US,D,20061201,000000,31.5402,32.4308,31.1587,32.4059,4709961.0411058,0
+CCJ.US,D,20061204,000000,32.5713,32.6201,31.6797,32.1937,2350978.7559111,0
+CCJ.US,D,20061205,000000,32.646,32.646,31.7534,32.4059,2672794.3141643,0
+CCJ.US,D,20061206,000000,32.375,32.4826,31.7534,31.8291,2560708.7663477,0
+CCJ.US,D,20061207,000000,32.0264,32.7855,31.8132,32.5862,2551972.4418331,0
+CCJ.US,D,20061208,000000,32.7446,33.0166,32.4647,32.638,2764133.7263101,0
+CCJ.US,D,20061211,000000,32.4906,32.6111,31.6887,32.0533,2861783.2080755,0
+CCJ.US,D,20061212,000000,32.0443,32.6111,31.7235,32.5304,3431909.9437643,0
+CCJ.US,D,20061213,000000,32.8114,33.4788,32.4308,33.2726,2840194.8598036,0
+CCJ.US,D,20061214,000000,33.6023,34.0068,33.3224,33.4947,2521895.7148303,0
+CCJ.US,D,20061215,000000,33.7269,33.7836,32.5304,32.6022,3038039.5338903,0
+CCJ.US,D,20061218,000000,32.8532,33.5197,32.5862,32.7446,3263903.0853585,0
+CCJ.US,D,20061219,000000,32.6111,33.2885,32.5394,33.0993,2339451.7865441,0
+CCJ.US,D,20061220,000000,33.5276,33.7557,33.0245,33.2308,2117707.9496351,0
+CCJ.US,D,20061221,000000,33.2218,33.2557,31.9287,32.375,2955793.8094128,0
+CCJ.US,D,20061222,000000,32.2495,32.5135,31.9855,32.2077,1123026.7604739,0
+CCJ.US,D,20061226,000000,32.3989,33.3055,32.3989,32.9747,1531209.7654218,0
+CCJ.US,D,20061227,000000,32.6629,33.3055,32.4906,33.2218,1670949.8006626,0
+CCJ.US,D,20061228,000000,33.2218,33.5695,33.0325,33.2786,1391833.1163094,0
+CCJ.US,D,20061229,000000,33.2885,33.5934,32.9747,33.3463,1192046.0329459,0
+CCJ.US,D,20070103,000000,34.1692,34.1851,31.9776,32.4149,2997161.6059479,0
+CCJ.US,D,20070104,000000,32.1001,32.2256,30.8389,31.0571,3385085.3323307,0
+CCJ.US,D,20070105,000000,30.8808,30.8808,30.2542,30.7164,2855962.0032197,0
+CCJ.US,D,20070108,000000,30.7562,31.4765,30.6516,31.2513,2254783.8224879,0
+CCJ.US,D,20070109,000000,30.9864,31.1198,30.0081,30.6516,2235010.3971991,0
+CCJ.US,D,20070110,000000,30.5749,30.8459,30.2213,30.7313,1994465.8453833,0
+CCJ.US,D,20070111,000000,30.7313,32.1001,30.7234,32.0871,3166984.391166,0
+CCJ.US,D,20070112,000000,32.5633,32.5633,31.9018,32.2077,1565172.3148073,0
+CCJ.US,D,20070116,000000,32.2495,32.4906,31.6956,31.7136,1371818.7720406,0
+CCJ.US,D,20070117,000000,31.6219,32.0353,31.4077,31.7405,1506707.3013203,0
+CCJ.US,D,20070118,000000,31.7883,32.375,31.5721,31.8471,2457961.8404958,0
+CCJ.US,D,20070119,000000,31.8471,32.8532,31.8291,32.7775,2054511.889677,0
+CCJ.US,D,20070122,000000,32.3989,32.656,30.5022,30.9714,7093566.2498921,0
+CCJ.US,D,20070123,000000,30.9953,32.2256,30.9864,32.0692,2799192.4570549,0
+CCJ.US,D,20070124,000000,31.7713,32.0184,30.9953,31.8939,2097816.0725145,0
+CCJ.US,D,20070125,000000,31.9018,32.4976,31.3838,31.5233,2446079.5156332,0
+CCJ.US,D,20070126,000000,31.327,31.599,31.0132,31.3599,1819789.5465461,0
+CCJ.US,D,20070129,000000,31.2932,31.607,30.9336,31.0631,2067976.2491754,0
+CCJ.US,D,20070130,000000,30.9246,31.2852,30.7991,31.0631,2183455.7431236,0
+CCJ.US,D,20070131,000000,31.073,31.6797,30.9864,31.4336,1816757.9827136,0
+CCJ.US,D,20070201,000000,31.5811,31.9457,31.4595,31.7405,1839567.9909803,0
+CCJ.US,D,20070202,000000,31.7405,31.7474,31.1687,31.4157,1544555.6730883,0
+CCJ.US,D,20070205,000000,31.5074,31.7315,31.352,31.3599,1427373.6850143,0
+CCJ.US,D,20070206,000000,31.352,31.6498,30.9146,31.2762,2083016.6203349,0
+CCJ.US,D,20070207,000000,30.1994,31.599,29.9593,30.4624,5893875.0546455,0
+CCJ.US,D,20070208,000000,30.2482,30.9953,30.0908,30.8977,3678639.0865641,0
+CCJ.US,D,20070209,000000,30.8887,31.1368,30.6686,30.7234,2649865.8540658,0
+CCJ.US,D,20070212,000000,30.5022,30.9246,30.0161,30.0908,2151345.2583974,0
+CCJ.US,D,20070213,000000,30.4106,31.081,30.4106,30.8459,2127240.3106129,0
+CCJ.US,D,20070214,000000,31.0631,31.1288,30.4016,30.6516,1732300.8227649,0
+CCJ.US,D,20070215,000000,30.7084,30.8299,30.3468,30.4624,1700308.7898706,0
+CCJ.US,D,20070216,000000,30.3677,30.3946,29.8597,30.1147,2271888.0662434,0
+CCJ.US,D,20070220,000000,30.1306,30.1994,29.504,29.9155,3442217.2607947,0
+CCJ.US,D,20070221,000000,30.0569,31.1029,29.8597,31.073,3244616.5171753,0
+CCJ.US,D,20070222,000000,31.3599,32.1359,31.3011,32.1359,4839025.3540424,0
+CCJ.US,D,20070223,000000,32.3302,32.6928,32.0094,32.5962,3914456.6072253,0
+CCJ.US,D,20070226,000000,32.5962,32.7287,32.2017,32.5962,2385213.3429782,0
+CCJ.US,D,20070227,000000,32.0782,32.0782,30.1386,30.7911,4815736.5193029,0
+CCJ.US,D,20070228,000000,30.543,30.7164,29.9513,30.5092,3143206.6916627,0
+CCJ.US,D,20070301,000000,30.2482,30.5191,29.522,29.9423,2926038.3077167,0
+CCJ.US,D,20070302,000000,29.9155,30.2143,29.6943,29.7431,3323463.2763757,0
+CCJ.US,D,20070305,000000,29.3556,30.1486,29.0348,29.7431,3229571.1268703,0
+CCJ.US,D,20070306,000000,30.1894,30.6267,30.0818,30.3309,2562525.696989,0
+CCJ.US,D,20070307,000000,30.3607,31.2762,30.3607,30.9246,2650475.1783195,0
+CCJ.US,D,20070308,000000,31.3191,31.5074,31.0222,31.1368,2325500.5699403,0
+CCJ.US,D,20070309,000000,31.3998,31.5313,30.557,30.7164,2053053.3260186,0
+CCJ.US,D,20070312,000000,30.6915,31.7235,30.6168,31.5631,3552846.252611,0
+CCJ.US,D,20070313,000000,31.5472,31.6727,30.4624,30.5749,3097721.1882267,0
+CCJ.US,D,20070314,000000,30.4434,30.7234,29.9663,30.5361,2283534.4912713,0
+CCJ.US,D,20070315,000000,30.6417,31.0132,30.5361,30.6267,1499548.9961251,0
+CCJ.US,D,20070316,000000,30.5749,30.9336,30.1635,30.3857,1547343.3064535,0
+CCJ.US,D,20070319,000000,30.8648,31.8132,30.808,31.7474,3808555.6503927,0
+CCJ.US,D,20070320,000000,31.9287,32.383,31.599,31.7405,2454933.2881506,0
+CCJ.US,D,20070321,000000,31.7713,32.3382,31.6797,32.1658,1796501.7156357,0
+CCJ.US,D,20070322,000000,32.2017,32.5394,31.7713,32.1748,2626456.5598362,0
+CCJ.US,D,20070323,000000,32.2983,33.0495,32.2176,33.0405,2698145.0138415,0
+CCJ.US,D,20070326,000000,33.2387,33.5774,32.656,33.1809,3424113.2032719,0
+CCJ.US,D,20070327,000000,33.1809,33.1809,32.4308,32.8263,1659547.3061019,0
+CCJ.US,D,20070328,000000,32.5543,33.1232,32.4727,32.8024,1808028.6850026,0
+CCJ.US,D,20070329,000000,32.9837,33.4549,32.9747,33.3782,2882117.773822,0
+CCJ.US,D,20070330,000000,33.5515,34.0865,33.4549,33.7498,3487589.3315443,0
+CCJ.US,D,20070402,000000,33.8813,34.4172,33.1311,34.3943,3781504.4642479,0
+CCJ.US,D,20070403,000000,34.2857,36.2064,34.2857,35.9573,6451510.1412179,0
+CCJ.US,D,20070404,000000,35.9493,37.344,35.4881,37.0382,6414390.5493646,0
+CCJ.US,D,20070405,000000,37.072,38.4577,37.0471,38.0463,6743239.9380065,0
+CCJ.US,D,20070409,000000,38.1041,38.9509,38.0941,38.647,4721117.5975409,0
+CCJ.US,D,20070410,000000,39.1601,39.1601,37.344,37.4536,6106275.2504444,0
+CCJ.US,D,20070411,000000,37.4994,38.3332,36.9166,37.4775,6206352.994763,0
+CCJ.US,D,20070412,000000,37.856,38.1041,36.9744,37.4098,5171542.7341558,0
+CCJ.US,D,20070413,000000,37.351,39.3892,37.1458,39.0086,6369615.7569197,0
+CCJ.US,D,20070416,000000,39.6621,39.9988,39.0923,39.95,4192601.5850255,0
+CCJ.US,D,20070417,000000,40.0935,40.0935,38.8194,39.3892,3881841.19647,0
+CCJ.US,D,20070418,000000,39.1601,39.4041,38.7905,39.2567,2524080.0469162,0
+CCJ.US,D,20070419,000000,38.7536,38.7536,37.9636,38.0184,3959155.1086598,0
+CCJ.US,D,20070420,000000,38.6649,38.9658,38.3751,38.5076,2320889.9829593,0
+CCJ.US,D,20070423,000000,38.4079,39.3065,38.135,39.2397,2714513.4508787,0
+CCJ.US,D,20070424,000000,38.9937,38.9937,38.2505,38.2695,2100304.5648127,0
+CCJ.US,D,20070425,000000,38.402,39.1919,38.3751,38.8054,2568474.3881384,0
+CCJ.US,D,20070426,000000,38.5823,38.6649,37.351,37.3759,4242600.3040215,0
+CCJ.US,D,20070427,000000,37.4098,38.2505,37.1866,38.126,3307639.9185309,0
+CCJ.US,D,20070430,000000,38.7805,39.5864,38.3432,38.4328,5875647.5261454,0
+CCJ.US,D,20070501,000000,38.5544,38.9658,37.9557,38.4577,3388405.9989392,0
+CCJ.US,D,20070502,000000,38.0533,39.4878,38.0533,39.2487,3343967.4892373,0
+CCJ.US,D,20070503,000000,39.8982,40.7828,39.429,40.5756,5381621.0732844,0
+CCJ.US,D,20070504,000000,40.5188,42.042,40.5188,41.5081,5639587.0788461,0
+CCJ.US,D,20070507,000000,42.1645,43.0163,41.6734,41.6874,4942000.1490963,0
+CCJ.US,D,20070508,000000,41.3019,41.7043,40.3953,41.5001,3555588.7136674,0
+CCJ.US,D,20070509,000000,41.253,42.1645,40.9153,41.525,4139990.902754,0
+CCJ.US,D,20070510,000000,41.2182,41.4742,40.5587,40.8376,4086942.5510021,0
+CCJ.US,D,20070511,000000,40.8157,42.0161,40.6175,41.6147,3173216.162117,0
+CCJ.US,D,20070514,000000,41.7123,42.052,41.2182,41.3835,2360158.7728806,0
+CCJ.US,D,20070515,000000,41.4084,42.042,41.1455,41.2769,2797617.4492227,0
+CCJ.US,D,20070516,000000,41.4832,41.8597,40.6912,41.5708,2296387.5188577,0
+CCJ.US,D,20070517,000000,41.4503,41.7711,40.8376,41.7043,2771008.9517037,0
+CCJ.US,D,20070518,000000,41.7372,41.9633,41.1365,41.262,3025786.7960959,0
+CCJ.US,D,20070521,000000,41.3098,42.6367,41.3098,42.2891,3451708.4647801,0
+CCJ.US,D,20070522,000000,42.1974,42.5212,41.5977,41.7222,2286441.5802974,0
+CCJ.US,D,20070523,000000,42.0858,43.1657,41.8378,42.306,3134593.8381255,0
+CCJ.US,D,20070524,000000,42.6108,42.7682,40.5587,40.9801,4292459.4907748,0
+CCJ.US,D,20070525,000000,41.2769,42.1486,41.2251,42.1297,2308035.9515438,0
+CCJ.US,D,20070529,000000,42.1815,42.9157,41.7372,41.8856,2814717.6776618,0
+CCJ.US,D,20070530,000000,41.4921,42.6716,41.3347,42.6716,2420418.6327691,0
+CCJ.US,D,20070531,000000,43.082,43.3151,42.313,42.8439,2479342.3961474,0
+CCJ.US,D,20070601,000000,43.0671,43.9407,42.9834,43.8501,2830790.9889484,0
+CCJ.US,D,20070604,000000,43.7395,45.1939,43.359,45.0535,4990822.3804062,0
+CCJ.US,D,20070605,000000,45.3404,45.3404,43.9716,44.4847,4440146.8408704,0
+CCJ.US,D,20070606,000000,44.5833,44.666,42.836,43.1747,3943156.0807254,0
+CCJ.US,D,20070607,000000,43.1139,44.0155,41.7372,42.297,4542805.4297629,0
+CCJ.US,D,20070608,000000,41.8757,42.9007,41.4413,42.8689,3788084.5638909,0
+CCJ.US,D,20070611,000000,42.9495,43.5124,42.7204,42.826,2193153.7359003,0
+CCJ.US,D,20070612,000000,42.7433,43.082,41.9633,42.1118,2549427.7351062,0
+CCJ.US,D,20070613,000000,42.2662,43.0233,42.0072,42.9007,2630949.6988144,0
+CCJ.US,D,20070614,000000,43.4307,44.3741,43.1657,44.3223,3194517.415271,0
+CCJ.US,D,20070615,000000,44.7636,46.1672,44.5146,45.8365,4898463.0779114,0
+CCJ.US,D,20070618,000000,45.967,46.0417,44.657,44.8024,2733444.6635663,0
+CCJ.US,D,20070619,000000,44.8622,45.1252,44.0533,44.8483,2135538.9656471,0
+CCJ.US,D,20070620,000000,44.9519,45.2497,43.8162,43.9318,2468397.6476489,0
+CCJ.US,D,20070621,000000,43.9318,44.7228,43.2892,44.7228,2061225.4985881,0
+CCJ.US,D,20070622,000000,44.5932,44.6819,43.4456,43.8162,3211977.014522,0
+CCJ.US,D,20070625,000000,43.865,43.881,42.3498,42.4644,2831096.1529898,0
+CCJ.US,D,20070626,000000,42.8101,42.9495,40.0656,40.0935,5890723.031323,0
+CCJ.US,D,20070627,000000,39.7368,41.5708,38.5384,41.3586,6055159.2696784,0
+CCJ.US,D,20070628,000000,42.042,42.2064,41.253,41.5897,3119918.8607523,0
+CCJ.US,D,20070629,000000,41.9553,41.9872,41.3835,41.8298,2130931.3901533,0
+CCJ.US,D,20070702,000000,41.3019,42.042,40.2041,40.74,4253312.1641726,0
+CCJ.US,D,20070703,000000,41.0548,41.0548,39.2906,40.0277,3286829.5377988,0
+CCJ.US,D,20070705,000000,40.0277,41.0946,39.702,40.8635,2907636.1129562,0
+CCJ.US,D,20070706,000000,41.1116,41.9095,40.7151,41.4314,2918070.9162802,0
+CCJ.US,D,20070709,000000,41.9364,43.2285,41.5629,43.1418,3961760.0451318,0
+CCJ.US,D,20070710,000000,43.0163,43.3301,42.1735,42.7115,2950240.6269223,0
+CCJ.US,D,20070711,000000,42.2522,42.818,41.1116,41.3427,3851861.8408883,0
+CCJ.US,D,20070712,000000,40.6175,41.7123,40.6175,41.2251,5224524.8331882,0
+CCJ.US,D,20070713,000000,41.0946,41.9364,41.0857,41.7551,2385670.0852113,0
+CCJ.US,D,20070716,000000,41.517,41.517,39.176,39.9769,6632390.1037918,0
+CCJ.US,D,20070717,000000,39.7598,40.0656,38.3003,38.5315,6134178.6874812,0
+CCJ.US,D,20070718,000000,37.9885,39.2487,37.3938,39.2487,5768054.1134779,0
+CCJ.US,D,20070719,000000,39.4041,39.7916,38.9289,39.3145,3412744.8389002,0
+CCJ.US,D,20070720,000000,39.3145,39.3224,38.3262,38.6948,2852684.5012617,0
+CCJ.US,D,20070723,000000,37.6219,37.873,36.1426,36.3448,7436638.8928195,0
+CCJ.US,D,20070724,000000,36.2731,36.2731,33.9171,34.1622,10653017.697873,0
+CCJ.US,D,20070725,000000,34.1851,35.4413,34.0795,35.0368,7350174.0747037,0
+CCJ.US,D,20070726,000000,34.5497,34.5497,32.5783,33.5605,8455935.9787687,0
+CCJ.US,D,20070727,000000,33.2786,33.8743,32.9837,33.3702,6570126.6010524,0
+CCJ.US,D,20070730,000000,33.7896,33.8414,31.9855,32.9747,10453899.164679,0
+CCJ.US,D,20070731,000000,33.9241,34.738,33.438,33.6193,7772666.6632383,0
+CCJ.US,D,20070801,000000,33.3055,33.8653,32.0692,32.7366,6664790.6951232,0
+CCJ.US,D,20070802,000000,32.918,33.2557,32.0782,32.918,4270157.4200244,0
+CCJ.US,D,20070803,000000,33.2636,33.3463,32.1937,32.1937,3749841.687293,0
+CCJ.US,D,20070806,000000,32.6719,32.6719,30.7463,31.9706,4738995.7935198,0
+CCJ.US,D,20070807,000000,32.0015,32.0015,31.081,31.4685,3985171.3470195,0
+CCJ.US,D,20070808,000000,31.9855,33.9639,31.9616,32.646,4360833.301146,0
+CCJ.US,D,20070809,000000,31.6498,32.9259,31.1766,31.6588,4606423.097936,0
+CCJ.US,D,20070810,000000,31.4336,32.7446,30.6098,32.4826,4781668.5678637,0
+CCJ.US,D,20070813,000000,32.9747,33.5934,32.5394,32.638,2755763.7994111,0
+CCJ.US,D,20070814,000000,32.5065,32.9747,31.5721,32.1359,2845772.1341921,0
+CCJ.US,D,20070815,000000,31.4595,32.129,30.8389,30.9415,4035378.8624648,0
+CCJ.US,D,20070816,000000,30.6516,30.6516,28.209,29.0518,8346798.6769707,0
+CCJ.US,D,20070817,000000,30.824,30.8299,29.0767,30.0469,5099890.4179975,0
+CCJ.US,D,20070820,000000,30.5271,30.9146,29.9423,30.7393,2789240.49552,0
+CCJ.US,D,20070821,000000,30.1894,30.3309,29.3486,29.9085,4072996.3535437,0
+CCJ.US,D,20070822,000000,30.5749,32.3302,30.5749,32.11,5918138.6074251,0
+CCJ.US,D,20070823,000000,32.902,33.1232,30.8977,31.7972,5616822.2428882,0
+CCJ.US,D,20070824,000000,31.7474,32.9568,31.4077,32.7606,3935072.2451152,0
+CCJ.US,D,20070827,000000,33.2467,33.3782,32.7366,32.8193,2638298.7315354,0
+CCJ.US,D,20070828,000000,32.3232,32.6839,30.9415,30.9953,2761950.3980533,0
+CCJ.US,D,20070829,000000,31.6169,32.1937,31.2434,32.1658,2208566.5276499,0
+CCJ.US,D,20070830,000000,31.6219,32.0871,30.9555,31.5143,2442076.2452478,0
+CCJ.US,D,20070831,000000,32.2585,33.429,32.0692,33.2885,2936022.3917822,0
+CCJ.US,D,20070904,000000,33.2885,34.0695,33.2885,33.8245,2579757.4270381,0
+CCJ.US,D,20070905,000000,33.5197,33.9639,33.1541,33.3872,3489892.1154621,0
+CCJ.US,D,20070906,000000,33.4947,34.5338,32.8532,34.1851,4086825.1029993,0
+CCJ.US,D,20070907,000000,33.4459,33.8484,33.1809,33.4459,3140292.5758331,0
+CCJ.US,D,20070910,000000,33.7338,33.7996,32.1419,32.4826,3031604.9894644,0
+CCJ.US,D,20070911,000000,32.918,34.6244,32.8771,34.2787,3457136.1686351,0
+CCJ.US,D,20070912,000000,34.4999,35.6435,34.483,35.2749,4074575.3766922,0
+CCJ.US,D,20070913,000000,35.6883,36.8399,35.2929,36.2731,3512332.714626,0
+CCJ.US,D,20070914,000000,36.3299,37.1796,36.0669,36.832,2652597.2730022,0
+CCJ.US,D,20070917,000000,36.8011,36.8997,35.1185,35.4493,3534650.8466416,0
+CCJ.US,D,20070918,000000,35.9493,36.5939,35.3636,36.4385,4088236.4866909,0
+CCJ.US,D,20070919,000000,36.6626,36.7692,35.2251,35.5718,3391868.2054485,0
+CCJ.US,D,20070920,000000,35.8846,36.2552,35.2421,35.776,2811566.6581684,0
+CCJ.US,D,20070921,000000,35.9673,36.6925,35.776,36.1825,3311333.0057295,0
+CCJ.US,D,20070924,000000,36.3976,37.9288,36.3518,37.1458,4555857.2155078,0
+CCJ.US,D,20070925,000000,37.1557,38.0872,36.8748,37.5881,3398972.3038732,0
+CCJ.US,D,20070926,000000,37.9049,39.1919,37.7006,38.7805,4700984.8014402,0
+CCJ.US,D,20070927,000000,38.9578,39.1501,37.9457,38.1848,2830246.9135851,0
+CCJ.US,D,20070928,000000,38.7207,38.7466,37.8481,38.119,2649018.6223192,0
+CCJ.US,D,20071001,000000,38.119,38.119,36.9973,37.0551,3942672.2351071,0
+CCJ.US,D,20071002,000000,36.817,37.1139,35.8029,36.049,3695136.013724,0
+CCJ.US,D,20071003,000000,35.9075,36.2153,33.9899,34.3505,5747828.9651016,0
+CCJ.US,D,20071004,000000,34.6244,34.9283,34.3604,34.7729,3371012.6524077,0
+CCJ.US,D,20071005,000000,35.5987,35.6286,34.8057,35.0777,2895019.9890335,0
+CCJ.US,D,20071008,000000,35.2341,35.3815,34.483,34.9283,1359686.4937362,0
+CCJ.US,D,20071009,000000,35.0946,36.5122,34.6663,36.2392,2948028.1876221,0
+CCJ.US,D,20071010,000000,36.3379,36.3697,35.0368,35.2251,3409833.7345577,0
+CCJ.US,D,20071011,000000,35.7372,36.4773,34.8296,35.3815,3477517.9143486,0
+CCJ.US,D,20071012,000000,35.6067,36.1984,35.1534,36.1486,2190190.4324455,0
+CCJ.US,D,20071015,000000,36.6626,37.7554,36.6038,37.3759,4966271.7325086,0
+CCJ.US,D,20071016,000000,37.3839,37.596,36.6626,37.0382,2677523.3529771,0
+CCJ.US,D,20071017,000000,37.5691,37.7475,36.2731,36.832,2388460.7300637,0
+CCJ.US,D,20071018,000000,36.6835,37.7166,36.4873,37.6558,2582544.0565741,0
+CCJ.US,D,20071019,000000,37.6558,37.6648,36.553,37.2543,3031123.1515043,0
+CCJ.US,D,20071022,000000,36.4225,37.4446,35.785,37.0063,3832936.6511752,0
+CCJ.US,D,20071023,000000,37.7395,39.2826,37.7166,39.2826,4845832.3190583,0
+CCJ.US,D,20071024,000000,39.0923,39.8913,38.1121,38.8353,4866804.3162729,0
+CCJ.US,D,20071025,000000,39.3643,40.3106,39.2138,40.1871,3921124.0399986,0
+CCJ.US,D,20071026,000000,40.7659,41.7711,40.3953,41.6874,4145050.2013354,0
+CCJ.US,D,20071029,000000,42.0331,43.1418,42.0072,42.4724,4053949.7005114,0
+CCJ.US,D,20071030,000000,41.8757,42.2831,41.4314,41.6326,3307571.6581532,0
+CCJ.US,D,20071031,000000,41.5479,42.4724,39.7438,40.4352,7321131.2916569,0
+CCJ.US,D,20071101,000000,37.8869,37.9975,36.4454,37.2803,10508736.339858,0
+CCJ.US,D,20071102,000000,37.9636,39.2308,37.8301,39.2308,5526451.525808,0
+CCJ.US,D,20071105,000000,38.8194,39.6203,38.5006,39.429,4813741.9109138,0
+CCJ.US,D,20071106,000000,40.0277,41.4832,39.8444,41.1933,4478029.3428273,0
+CCJ.US,D,20071107,000000,40.9243,41.8149,39.9162,40.0367,4284005.2422327,0
+CCJ.US,D,20071108,000000,40.8157,40.8157,38.2505,39.1999,4421712.5235791,0
+CCJ.US,D,20071109,000000,38.8353,39.4211,38.0184,38.9379,4753646.678995,0
+CCJ.US,D,20071112,000000,38.0055,38.126,35.2341,35.3257,6283861.649795,0
+CCJ.US,D,20071113,000000,35.6515,36.6686,34.8296,35.9344,4758980.0229161,0
+CCJ.US,D,20071114,000000,36.553,36.6995,35.6515,35.9493,2949820.0225363,0
+CCJ.US,D,20071115,000000,36.042,36.042,34.3266,34.5497,3610821.3975052,0
+CCJ.US,D,20071116,000000,34.6244,35.258,34.474,34.8545,2699669.8302195,0
+CCJ.US,D,20071119,000000,34.7559,34.7559,33.0245,33.4111,3711161.1412146,0
+CCJ.US,D,20071120,000000,33.1311,34.6822,33.1311,34.4172,3659475.9893582,0
+CCJ.US,D,20071121,000000,34.1552,34.1552,32.5633,32.8612,3987324.5604038,0
+CCJ.US,D,20071123,000000,32.7287,34.0695,32.7287,33.7557,1107372.0459152,0
+CCJ.US,D,20071126,000000,34.7729,34.7729,33.0903,33.1162,2354150.8558153,0
+CCJ.US,D,20071127,000000,32.8432,33.7737,32.3163,33.4459,3456072.1098065,0
+CCJ.US,D,20071128,000000,32.8612,34.2289,32.8612,34.1044,3283596.2043205,0
+CCJ.US,D,20071129,000000,33.7996,35.1096,33.2726,34.3266,2803187.6968076,0
+CCJ.US,D,20071130,000000,34.7559,35.1763,33.6531,34.1044,2513353.1293288,0
+CCJ.US,D,20071203,000000,34.1303,34.1303,32.7526,32.7526,3736563.0361751,0
+CCJ.US,D,20071204,000000,32.375,32.375,31.0571,32.0184,4444486.3939988,0
+CCJ.US,D,20071205,000000,32.8612,32.8612,32.0353,32.1499,2508067.9692037,0
+CCJ.US,D,20071206,000000,32.2983,32.3163,31.7972,32.1419,3891496.0245961,0
+CCJ.US,D,20071207,000000,32.1748,32.5633,31.7972,32.0871,3257508.6940959,0
+CCJ.US,D,20071210,000000,32.1499,32.5304,31.9935,32.4647,2639337.694637,0
+CCJ.US,D,20071211,000000,32.7028,32.7028,31.1198,31.2125,3003810.9697977,0
+CCJ.US,D,20071212,000000,31.7883,31.9287,29.776,30.2801,5561921.826477,0
+CCJ.US,D,20071213,000000,30.2213,30.3139,29.1265,30.04,3509900.4367564,0
+CCJ.US,D,20071214,000000,29.6784,29.9334,29.4482,29.8258,2603529.1035668,0
+CCJ.US,D,20071217,000000,29.9663,29.9663,28.985,29.1424,3100963.5561667,0
+CCJ.US,D,20071218,000000,29.2002,29.8856,28.8356,29.2241,3750551.3944551,0
+CCJ.US,D,20071219,000000,28.992,30.8648,28.992,30.2542,3186990.7048021,0
+CCJ.US,D,20071220,000000,30.5939,32.1419,30.551,31.8132,4645158.854614,0
+CCJ.US,D,20071221,000000,32.0921,33.2308,31.8132,32.9409,4631118.2972217,0
+CCJ.US,D,20071224,000000,32.7775,32.9927,32.0871,32.7446,1326576.1952427,0
+CCJ.US,D,20071226,000000,32.7675,33.6601,32.383,33.5515,1639738.7467953,0
+CCJ.US,D,20071227,000000,33.0674,33.6751,32.4547,32.8263,1920591.051634,0
+CCJ.US,D,20071228,000000,32.6629,33.4788,32.6629,33.3224,1310613.3051553,0
+CCJ.US,D,20071231,000000,32.9747,33.6272,32.7446,32.8193,1150437.3174307,0
+CCJ.US,D,20080102,000000,33.1072,34.2289,32.9996,34.0695,3363548.179342,0
+CCJ.US,D,20080103,000000,34.3505,34.723,33.6362,34.6244,2859918.0936382,0
+CCJ.US,D,20080104,000000,34.5437,34.5437,33.0993,33.419,3120456.9131411,0
+CCJ.US,D,20080107,000000,33.4619,33.9988,32.5633,33.3533,2702997.5236316,0
+CCJ.US,D,20080108,000000,33.429,33.9988,32.6719,32.7606,2775111.6011684,0
+CCJ.US,D,20080109,000000,32.2585,32.7187,31.599,31.8939,4455299.6408873,0
+CCJ.US,D,20080110,000000,31.6588,32.8353,31.4247,32.5862,3613413.2841991,0
+CCJ.US,D,20080111,000000,32.5783,32.5783,31.7046,31.8381,1710854.0143938,0
+CCJ.US,D,20080114,000000,32.1658,32.6839,32.0015,32.5065,1753745.6234779,0
+CCJ.US,D,20080115,000000,32.1499,32.4149,31.0481,31.1198,2806615.7731281,0
+CCJ.US,D,20080116,000000,30.5939,30.8648,29.513,29.8417,4498300.6673415,0
+CCJ.US,D,20080117,000000,29.9832,30.2213,28.1542,28.4092,4049937.3956643,0
+CCJ.US,D,20080118,000000,28.5477,29.3795,27.419,28.2688,4075641.4431789,0
+CCJ.US,D,20080122,000000,25.5651,28.73,25.3748,28.4411,8882551.2933497,0
+CCJ.US,D,20080123,000000,27.8474,28.3903,26.2326,28.0546,5837529.1243539,0
+CCJ.US,D,20080124,000000,28.8356,29.3486,28.3106,28.8047,3321516.8517826,0
+CCJ.US,D,20080125,000000,29.6704,29.6704,28.2937,28.5786,3877602.02625,0
+CCJ.US,D,20080128,000000,28.8446,29.0169,28.0048,28.3724,4049822.9591487,0
+CCJ.US,D,20080129,000000,28.4411,28.7798,27.7806,28.4321,3644317.1663668,0
+CCJ.US,D,20080130,000000,28.1393,28.6324,27.7248,28.1542,3388540.5120364,0
+CCJ.US,D,20080131,000000,27.9231,28.0137,27.427,27.8713,3548237.6732882,0
+CCJ.US,D,20080201,000000,27.8713,28.3813,27.0624,27.4848,6373715.3948971,0
+CCJ.US,D,20080204,000000,27.6093,28.1203,27.3184,27.8055,5467868.0604891,0
+CCJ.US,D,20080205,000000,27.3473,27.4031,26.38,26.5035,5534992.1036513,0
+CCJ.US,D,20080206,000000,26.6201,27.1411,25.7624,26.2575,5177771.4936196,0
+CCJ.US,D,20080207,000000,26.2226,26.5683,25.7305,26.3631,4524890.0921079,0
+CCJ.US,D,20080208,000000,26.6689,27.0225,26.5842,26.8562,4554535.1726047,0
+CCJ.US,D,20080211,000000,27.0813,27.0813,26.38,26.7914,3929892.4870438,0
+CCJ.US,D,20080212,000000,27.149,28.2339,26.9737,27.8882,4210492.8307825,0
+CCJ.US,D,20080213,000000,28.5088,29.1753,27.946,29.0916,4540195.4741455,0
+CCJ.US,D,20080214,000000,29.6276,30.7004,29.6206,29.776,5486543.2967604,0
+CCJ.US,D,20080215,000000,30.0818,30.5022,29.2331,29.8597,3411667.7302935,0
+CCJ.US,D,20080219,000000,30.0908,30.5022,29.8019,30.03,2882257.3060646,0
+CCJ.US,D,20080220,000000,30.022,30.7562,29.8696,30.6018,3378326.5511108,0
+CCJ.US,D,20080221,000000,30.9146,31.2274,29.8507,29.9832,3051604.276297,0
+CCJ.US,D,20080222,000000,30.0469,30.543,29.522,30.4524,2941741.2060715,0
+CCJ.US,D,20080225,000000,30.1715,31.2374,30.1635,30.9555,3781947.1528738,0
+CCJ.US,D,20080226,000000,31.1198,32.5474,30.7234,32.1937,4478069.4959906,0
+CCJ.US,D,20080227,000000,32.5783,32.5783,31.4157,31.8381,2701602.2012054,0
+CCJ.US,D,20080228,000000,31.8381,33.4947,31.6309,33.1162,5321256.8151712,0
+CCJ.US,D,20080229,000000,32.5394,33.3872,32.0782,32.3571,3701641.8300148,0
+CCJ.US,D,20080303,000000,32.11,32.6022,31.6398,32.4906,3010461.3374766,0
+CCJ.US,D,20080304,000000,32.5394,32.8771,31.1946,31.7793,3516522.6972209,0
+CCJ.US,D,20080305,000000,32.0184,32.7117,31.9457,32.6111,2196753.4669941,0
+CCJ.US,D,20080306,000000,32.6111,32.8851,31.7405,31.8212,2361867.2899809,0
+CCJ.US,D,20080307,000000,31.4077,31.599,30.1067,30.551,3039949.8206364,0
+CCJ.US,D,20080310,000000,30.2701,30.7742,29.3237,29.7112,2715839.5090981,0
+CCJ.US,D,20080311,000000,30.8977,31.1029,29.9423,31.1029,2584793.6375505,0
+CCJ.US,D,20080312,000000,31.2852,32.6111,30.8887,31.8062,4953615.4554226,0
+CCJ.US,D,20080313,000000,30.9634,33.1162,30.9634,32.7775,3438574.3650503,0
+CCJ.US,D,20080314,000000,32.5713,33.3463,31.7405,32.5633,4081088.2197866,0
+CCJ.US,D,20080317,000000,30.9714,31.6169,29.7521,30.7911,3381088.0849198,0
+CCJ.US,D,20080318,000000,30.9475,31.6727,29.9513,30.5092,3080105.9954676,0
+CCJ.US,D,20080319,000000,30.4524,30.4524,27.8384,27.938,4005098.358158,0
+CCJ.US,D,20080320,000000,27.3682,27.5166,25.9516,26.8661,6356609.1434835,0
+CCJ.US,D,20080324,000000,26.2575,27.8155,26.2575,27.2546,2696998.641028,0
+CCJ.US,D,20080325,000000,28.1203,28.5616,27.7976,28.3813,3818400.2022156,0
+CCJ.US,D,20080326,000000,28.3594,28.73,28.0446,28.2339,2243093.2289803,0
+CCJ.US,D,20080327,000000,28.466,28.8874,27.5674,27.6322,3014987.6028145,0
+CCJ.US,D,20080328,000000,27.4927,27.7189,26.6838,27.3104,1965381.9053442,0
+CCJ.US,D,20080331,000000,27.3284,27.4359,26.7077,27.154,3797477.3926261,0
+CCJ.US,D,20080401,000000,26.8422,27.41,26.8422,27.3473,2542537.4522763,0
+CCJ.US,D,20080402,000000,27.5834,27.692,27.2028,27.5923,2708423.2198285,0
+CCJ.US,D,20080403,000000,27.6163,28.8525,27.2805,28.4182,3131152.7120269,0
+CCJ.US,D,20080404,000000,28.6324,29.5299,28.5178,29.1175,2846600.293186,0
+CCJ.US,D,20080407,000000,29.6276,30.022,28.2508,28.6234,2895264.9233299,0
+CCJ.US,D,20080408,000000,28.2688,28.8446,28.1034,28.4491,1335243.2555505,0
+CCJ.US,D,20080409,000000,28.2339,29.776,28.1851,29.5299,2964428.7471899,0
+CCJ.US,D,20080410,000000,29.6943,31.2215,29.0169,30.8459,8384358.9497917,0
+CCJ.US,D,20080411,000000,31.2852,31.5631,30.022,30.306,6763512.2663498,0
+CCJ.US,D,20080414,000000,30.0978,30.3946,29.7331,30.0748,2131830.8210122,0
+CCJ.US,D,20080415,000000,30.5361,30.7841,29.8507,30.3219,2125344.077474,0
+CCJ.US,D,20080416,000000,30.8648,31.2434,30.3528,31.2374,2095659.8476429,0
+CCJ.US,D,20080417,000000,31.3998,32.0443,30.9953,31.2274,2518370.2670887,0
+CCJ.US,D,20080418,000000,31.3679,31.9018,30.7084,31.2374,2555584.2188759,0
+CCJ.US,D,20080421,000000,31.3191,31.7972,31.1946,31.599,2034204.4273158,0
+CCJ.US,D,20080422,000000,31.591,31.7713,31.0132,31.2513,2564898.7489426,0
+CCJ.US,D,20080423,000000,31.327,31.327,29.9513,30.3468,2586149.8106424,0
+CCJ.US,D,20080424,000000,29.9663,30.288,29.2669,29.513,2947060.4963855,0
+CCJ.US,D,20080425,000000,29.8786,30.3139,29.5538,29.9663,1460320.3593671,0
+CCJ.US,D,20080428,000000,30.3528,30.7234,29.7112,29.8925,2144016.3022581,0
+CCJ.US,D,20080429,000000,29.784,30.0908,28.3425,28.721,2986150.6047299,0
+CCJ.US,D,20080430,000000,28.73,29.2669,28.5397,28.8446,2154345.7035283,0
+CCJ.US,D,20080501,000000,28.3903,28.8446,27.7418,28.5547,2559464.018284,0
+CCJ.US,D,20080502,000000,28.4491,29.1753,28.3654,28.8147,1668263.5540348,0
+CCJ.US,D,20080505,000000,28.8774,29.504,28.7798,29.3307,2578352.066321,0
+CCJ.US,D,20080506,000000,29.513,31.1946,29.3964,31.0481,3685596.6259426,0
+CCJ.US,D,20080507,000000,31.1766,31.591,30.9784,31.1457,4193223.9590573,0
+CCJ.US,D,20080508,000000,31.2434,33.5515,31.2434,32.9568,6289207.0396651,0
+CCJ.US,D,20080509,000000,33.0674,33.3463,32.5304,33.172,3089182.6180416,0
+CCJ.US,D,20080512,000000,32.8851,33.3134,32.0692,32.9837,2295531.2526494,0
+CCJ.US,D,20080513,000000,33.2726,33.5097,32.2256,33.3702,2556206.5929077,0
+CCJ.US,D,20080514,000000,33.0584,33.164,32.0533,32.2415,3251450.5855764,0
+CCJ.US,D,20080515,000000,32.2894,33.3782,32.2894,33.0245,2214713.9769578,0
+CCJ.US,D,20080516,000000,33.4111,34.2787,33.172,34.2558,4451430.8835991,0
+CCJ.US,D,20080519,000000,34.7808,36.1237,34.3425,35.3477,4239894.9846412,0
+CCJ.US,D,20080520,000000,35.25,36.2731,34.3863,35.7302,5087876.591525,0
+CCJ.US,D,20080521,000000,36.027,36.0579,33.5605,33.8743,6199784.941069,0
+CCJ.US,D,20080522,000000,32.9747,34.7649,32.918,34.4033,4457037.269031,0
+CCJ.US,D,20080523,000000,34.6573,34.8466,33.3872,33.7737,2317589.3929324,0
+CCJ.US,D,20080527,000000,33.7737,34.2787,32.8771,33.1311,2319364.1627522,0
+CCJ.US,D,20080528,000000,32.9837,34.3176,32.8612,34.1851,1981942.0737363,0
+CCJ.US,D,20080529,000000,34.0546,34.3017,33.0993,33.1909,2127527.4057308,0
+CCJ.US,D,20080530,000000,33.2557,34.1044,33.2387,33.7557,2815125.2322698,0
+CCJ.US,D,20080602,000000,33.7737,34.1134,33.0763,33.9301,4483912.7850862,0
+CCJ.US,D,20080603,000000,33.9829,34.8705,33.3872,33.6193,4589404.1796527,0
+CCJ.US,D,20080604,000000,33.7657,34.0068,32.4547,32.6839,3390341.3814124,0
+CCJ.US,D,20080605,000000,32.91,33.683,32.39,33.4947,2856619.5112694,0
+CCJ.US,D,20080606,000000,33.3872,34.1134,33.0674,33.2098,2787725.7174329,0
+CCJ.US,D,20080609,000000,33.2726,33.8813,32.8193,33.4788,2835208.8407453,0
+CCJ.US,D,20080610,000000,33.1999,33.1999,29.9991,30.8648,8263636.4565398,0
+CCJ.US,D,20080611,000000,31.6727,32.4976,31.0222,31.1029,6851219.8248712,0
+CCJ.US,D,20080612,000000,31.336,31.9457,30.6686,30.824,2896231.6107374,0
+CCJ.US,D,20080613,000000,30.7911,31.2434,30.6765,31.0959,2530305.7948927,0
+CCJ.US,D,20080616,000000,30.7841,31.9776,30.7841,31.5233,2428697.2112216,0
+CCJ.US,D,20080617,000000,31.4077,31.7793,30.7084,30.8808,2996069.439905,0
+CCJ.US,D,20080618,000000,30.9864,30.9864,29.9513,30.565,2701500.814468,0
+CCJ.US,D,20080619,000000,30.9415,31.0302,30.1555,30.557,1870706.7691535,0
+CCJ.US,D,20080620,000000,30.7742,31.336,30.4793,30.7164,3387123.1053704,0
+CCJ.US,D,20080623,000000,30.9246,32.4906,30.824,32.1359,3927132.960893,0
+CCJ.US,D,20080624,000000,32.383,32.9837,31.8939,32.0622,3783387.6476087,0
+CCJ.US,D,20080625,000000,32.11,32.7855,31.2035,31.7713,2624000.1900686,0
+CCJ.US,D,20080626,000000,32.3989,32.6111,31.6398,32.1748,4566405.4515183,0
+CCJ.US,D,20080627,000000,32.6719,33.5605,32.5633,33.3304,3744204.1831595,0
+CCJ.US,D,20080630,000000,32.9837,35.9414,32.9837,35.3397,6233278.7022724,0
+CCJ.US,D,20080701,000000,35.3815,35.3815,33.9729,34.6902,3369292.0893584,0
+CCJ.US,D,20080702,000000,35.506,35.8627,33.7557,33.8325,5648937.7467598,0
+CCJ.US,D,20080703,000000,33.7338,33.8414,32.3163,33.7836,3250648.5261386,0
+CCJ.US,D,20080707,000000,34.3784,34.5896,32.8851,33.4858,3554155.245736,0
+CCJ.US,D,20080708,000000,32.8681,33.5515,32.7954,33.4549,4000389.3959269,0
+CCJ.US,D,20080709,000000,33.8584,35.3257,33.8245,33.9171,5112507.5457493,0
+CCJ.US,D,20080710,000000,34.1303,34.3604,33.0166,33.5934,4082187.4126331,0
+CCJ.US,D,20080711,000000,33.5276,33.7169,32.6291,33.3782,3418144.4355409,0
+CCJ.US,D,20080714,000000,34.0307,35.0458,33.8085,34.738,4129800.0298973,0
+CCJ.US,D,20080715,000000,34.7729,35.6156,34.0227,35.3905,6491992.5605013,0
+CCJ.US,D,20080716,000000,35.3098,35.7053,33.3872,33.8245,6156832.0984108,0
+CCJ.US,D,20080717,000000,33.5774,34.6483,31.8212,32.4388,4602220.065563,0
+CCJ.US,D,20080718,000000,32.9409,32.9996,31.5143,31.9287,3408328.9947614,0
+CCJ.US,D,20080721,000000,32.0692,32.7855,31.5472,32.638,2499843.5975217,0
+CCJ.US,D,20080722,000000,32.4308,32.5713,30.9146,31.6309,4161756.9287737,0
+CCJ.US,D,20080723,000000,31.4157,31.6727,30.3219,30.5022,3941397.3721709,0
+CCJ.US,D,20080724,000000,30.288,30.6018,28.9023,29.0169,4278902.7790008,0
+CCJ.US,D,20080725,000000,29.3237,29.8995,28.6324,29.2739,3221917.9339369,0
+CCJ.US,D,20080728,000000,29.504,30.4793,29.3556,29.7112,2537512.2838838,0
+CCJ.US,D,20080729,000000,30.1217,30.3607,29.1095,29.3068,4013802.5601419,0
+CCJ.US,D,20080730,000000,29.3556,30.0748,29.1006,29.8856,4141476.5697978,0
+CCJ.US,D,20080731,000000,29.7033,30.0908,29.3387,29.6206,3656458.4791329,0
+CCJ.US,D,20080801,000000,29.6206,29.8099,28.5178,28.6144,3421714.0517621,0
+CCJ.US,D,20080804,000000,28.8047,28.8047,26.3083,26.3302,4476138.1288338,0
+CCJ.US,D,20080805,000000,27.0723,27.692,26.0841,26.8741,6354018.2606187,0
+CCJ.US,D,20080806,000000,27.0146,27.5515,26.637,26.7605,3312186.2604505,0
+CCJ.US,D,20080807,000000,26.5473,27.5087,26.5473,26.9907,3158098.4961179,0
+CCJ.US,D,20080808,000000,26.637,26.9657,26.2405,26.9239,3862445.2109167,0
+CCJ.US,D,20080811,000000,26.901,27.0225,25.5043,26.119,5610928.7623384,0
+CCJ.US,D,20080812,000000,26.38,26.7605,26.0562,26.3969,2397847.5358244,0
+CCJ.US,D,20080813,000000,25.3111,25.7753,24.3866,25.5472,6908623.7910169,0
+CCJ.US,D,20080814,000000,24.9465,26.0253,24.8369,25.7305,4345707.6045144,0
+CCJ.US,D,20080815,000000,25.1517,25.6528,23.2978,23.7252,6392392.6388266,0
+CCJ.US,D,20080818,000000,23.8238,24.3518,23.3436,23.6933,4624843.3616201,0
+CCJ.US,D,20080819,000000,23.502,23.8726,22.72,22.8943,6081824.9854551,0
+CCJ.US,D,20080820,000000,22.9192,23.8397,22.9192,23.6763,4964946.6781183,0
+CCJ.US,D,20080821,000000,23.8985,25.2404,23.768,25.0531,5143194.600835,0
+CCJ.US,D,20080822,000000,24.7881,24.9774,23.9065,24.3259,2938742.7685988,0
+CCJ.US,D,20080825,000000,24.1914,24.4683,23.6674,23.9762,2305033.4987547,0
+CCJ.US,D,20080826,000000,23.7999,24.3338,23.7172,24.0539,1886030.2201147,0
+CCJ.US,D,20080827,000000,24.1615,25.2404,24.1615,24.9375,2733985.7274424,0
+CCJ.US,D,20080828,000000,25.2932,25.4137,24.5092,24.9853,2341792.7159671,0
+CCJ.US,D,20080829,000000,25.1447,25.2653,24.5251,24.7961,1815314.4764914,0
+CCJ.US,D,20080902,000000,24.2631,24.3518,23.0059,23.2888,4321635.7830896,0
+CCJ.US,D,20080903,000000,23.2799,23.7172,22.712,23.1653,4307442.6436766,0
+CCJ.US,D,20080904,000000,23.0418,23.51,21.7129,22.1024,4075003.0078818,0
+CCJ.US,D,20080905,000000,22.3395,22.3395,21.163,22.1532,5158917.5757714,0
+CCJ.US,D,20080908,000000,22.6692,23.0507,21.0305,21.2686,5276060.4145112,0
+CCJ.US,D,20080909,000000,20.9059,21.0225,19.4465,19.4704,8172753.786627,0
+CCJ.US,D,20080910,000000,19.588,20.6499,19.3728,20.2883,6790191.0319046,0
+CCJ.US,D,20080911,000000,20.0353,20.8163,19.3728,20.5682,5929072.3138037,0
+CCJ.US,D,20080912,000000,21.1809,21.4688,20.6659,21.163,7410187.9964667,0
+CCJ.US,D,20080915,000000,20.2465,20.634,19.6527,19.8958,5727092.8677216,0
+CCJ.US,D,20080916,000000,19.58,20.0273,18.9016,19.9327,8600836.6993282,0
+CCJ.US,D,20080917,000000,19.7783,19.7783,18.4912,18.5898,7153813.0600025,0
+CCJ.US,D,20080918,000000,19.2413,20.1967,17.76,18.2661,7374313.152677,0
+CCJ.US,D,20080919,000000,18.6396,20.2236,18.5251,20.0452,6211131.2212009,0
+CCJ.US,D,20080922,000000,20.5931,21.5993,19.8958,20.9637,4982550.8287574,0
+CCJ.US,D,20080923,000000,20.7336,21.2427,20.2056,20.634,5638153.6109147,0
+CCJ.US,D,20080924,000000,20.8711,21.3014,20.5523,20.6589,3506040.71393,0
+CCJ.US,D,20080925,000000,20.6011,21.3014,20.0821,20.8551,2821655.1404586,0
+CCJ.US,D,20080926,000000,20.8163,20.8163,19.0779,19.2413,4745002.7067561,0
+CCJ.US,D,20080929,000000,18.7104,18.9923,16.8096,17.3536,6644683.9985787,0
+CCJ.US,D,20080930,000000,17.9363,18.4573,17.4432,18.3926,4417507.4835479,0
+CCJ.US,D,20081001,000000,18.5161,18.6476,17.0756,17.6484,5459661.7577307,0
+CCJ.US,D,20081002,000000,17.3884,17.4352,15.8443,16.181,6792914.4202085,0
+CCJ.US,D,20081003,000000,16.6024,18.3687,16.6024,16.8824,6769181.893014,0
+CCJ.US,D,20081006,000000,15.5226,15.9679,13.5441,14.8382,8412990.1629142,0
+CCJ.US,D,20081007,000000,15.1101,15.1101,13.5601,13.5601,7928843.3958939,0
+CCJ.US,D,20081008,000000,12.4463,13.586,11.3685,12.7193,13567031.136997,0
+CCJ.US,D,20081009,000000,13.4286,14.115,12.4633,12.801,7252753.4659694,0
+CCJ.US,D,20081010,000000,11.9771,12.5729,9.89411,11.8217,13062626.095241,0
+CCJ.US,D,20081013,000000,12.7621,14.1389,12.3318,13.9317,5059221.2865046,0
+CCJ.US,D,20081014,000000,15.0623,15.3004,12.6874,13.1805,7482778.8928181,0
+CCJ.US,D,20081015,000000,13.1895,13.1895,10.9142,11.0039,6234827.6105484,0
+CCJ.US,D,20081016,000000,11.2768,11.8795,10.0087,11.6544,8721739.8818152,0
+CCJ.US,D,20081017,000000,11.3685,13.0431,11.2131,11.9124,6017094.0708283,0
+CCJ.US,D,20081020,000000,12.6376,13.1895,12.012,13.1477,4725479.2349092,0
+CCJ.US,D,20081021,000000,12.4882,13.577,12.2083,12.3637,4101237.0771526,0
+CCJ.US,D,20081022,000000,12.2501,12.2501,10.6492,11.1782,5742898.1566429,0
+CCJ.US,D,20081023,000000,10.973,11.7729,10.6652,11.7052,8992010.8242836,0
+CCJ.US,D,20081024,000000,10.5177,11.8964,10.4789,11.4581,8393424.5302457,0
+CCJ.US,D,20081027,000000,11.3685,11.6544,10.5048,10.5337,4354940.8244253,0
+CCJ.US,D,20081028,000000,10.98,11.8656,10.4201,11.8377,3866475.5846874,0
+CCJ.US,D,20081029,000000,12.012,13.4445,11.6912,12.7621,5784129.4324227,0
+CCJ.US,D,20081030,000000,13.056,13.8081,12.3716,13.3668,4207492.3856516,0
+CCJ.US,D,20081031,000000,13.0281,13.6169,12.4404,13.3728,3688897.2159695,0
+CCJ.US,D,20081103,000000,13.3967,14.0153,13.2562,13.6517,2942786.1921475,0
+CCJ.US,D,20081104,000000,14.2624,15.7537,14.2624,15.0125,3837653.6440391,0
+CCJ.US,D,20081105,000000,14.8721,15.661,14.2355,14.9129,5905202.2620248,0
+CCJ.US,D,20081106,000000,14.2973,14.6559,12.9494,13.2971,3649387.507068,0
+CCJ.US,D,20081107,000000,13.8659,14.2106,12.801,13.2074,3496304.5756481,0
+CCJ.US,D,20081110,000000,13.6169,14.3341,13.1726,13.5521,3391740.7191549,0
+CCJ.US,D,20081111,000000,13.2234,13.4216,12.4244,12.8189,2647565.0778062,0
+CCJ.US,D,20081112,000000,12.4244,12.5888,11.4581,11.5398,3472787.8717066,0
+CCJ.US,D,20081113,000000,11.2689,12.6954,10.7419,12.6456,4816581.7433913,0
+CCJ.US,D,20081114,000000,12.0758,12.7193,11.757,11.9044,5563740.7647765,0
+CCJ.US,D,20081117,000000,12.1256,12.4633,11.6633,11.749,4712040.974967,0
+CCJ.US,D,20081118,000000,11.9961,12.1037,11.3356,11.9532,4700869.3610956,0
+CCJ.US,D,20081119,000000,11.7729,12.1833,11.1284,11.221,4231854.3136815,0
+CCJ.US,D,20081120,000000,10.8883,11.1453,9.71181,9.73572,4935242.3717055,0
+CCJ.US,D,20081121,000000,9.95787,10.7339,9.71181,10.7,5266669.5934341,0
+CCJ.US,D,20081124,000000,11.0467,13.5362,11.0467,13.1098,5945445.7699863,0
+CCJ.US,D,20081125,000000,12.9424,13.6448,12.4722,13.4286,4177126.5558727,0
+CCJ.US,D,20081126,000000,12.9345,14.63,12.9345,14.4915,4112442.8212128,0
+CCJ.US,D,20081128,000000,13.9556,14.2265,13.6517,14.2026,1021443.2725299,0
+CCJ.US,D,20081201,000000,14.1299,14.3032,13.056,13.2154,4100910.8327004,0
+CCJ.US,D,20081202,000000,13.3967,13.6169,12.4722,12.7621,4773561.6441845,0
+CCJ.US,D,20081203,000000,12.1594,13.0012,11.9771,12.6227,4330090.0316317,0
+CCJ.US,D,20081204,000000,12.547,12.9424,11.6813,11.9463,2674942.5084032,0
+CCJ.US,D,20081205,000000,11.5169,11.9612,11.1284,11.9204,3020933.2824767,0
+CCJ.US,D,20081208,000000,12.4812,13.4356,12.4812,13.1317,2442754.8337083,0
+CCJ.US,D,20081209,000000,12.7193,13.7593,12.6227,13.33,4146930.373209,0
+CCJ.US,D,20081210,000000,13.9904,14.4447,13.577,14.4198,4262002.3125493,0
+CCJ.US,D,20081211,000000,14.6917,15.5006,13.9396,14.2973,3937328.8528951,0
+CCJ.US,D,20081212,000000,13.4047,14.5822,13.33,14.1299,3875475.9162509,0
+CCJ.US,D,20081215,000000,14.2435,14.63,13.1646,13.4874,3679763.3751378,0
+CCJ.US,D,20081216,000000,13.4356,14.7465,13.4356,14.7236,3531388.4021199,0
+CCJ.US,D,20081217,000000,14.2355,15.2924,14.2355,14.5682,2458800.0377806,0
+CCJ.US,D,20081218,000000,14.7545,15.1101,13.1158,13.4535,3731318.0292133,0
+CCJ.US,D,20081219,000000,13.5521,13.9067,13.1317,13.841,3125500.1504571,0
+CCJ.US,D,20081222,000000,13.6776,13.7513,12.6545,12.8608,3436296.6768596,0
+CCJ.US,D,20081223,000000,12.8946,13.4784,12.8946,13.2891,1829006.7051917,0
+CCJ.US,D,20081224,000000,13.1098,13.1566,12.6545,12.9923,1254689.986908,0
+CCJ.US,D,20081226,000000,12.9345,13.1895,12.7044,12.9175,1198708.4465738,0
+CCJ.US,D,20081229,000000,13.3728,13.6448,13.1726,13.6169,1701648.9016972,0
+CCJ.US,D,20081230,000000,13.6268,14.115,13.4625,14.115,5402441.4923073,0
+CCJ.US,D,20081231,000000,13.834,14.4108,13.7593,14.2186,2272229.3681318,0
+CCJ.US,D,20090102,000000,14.4766,16.0505,14.2265,15.9519,4440294.4037456,0
+CCJ.US,D,20090105,000000,16.0834,16.5646,15.5813,16.0744,4455411.0659156,0
+CCJ.US,D,20090106,000000,15.926,17.2858,15.669,16.8425,6440452.9638621,0
+CCJ.US,D,20090107,000000,16.8176,16.8176,16.0246,16.2478,3638435.731766,0
+CCJ.US,D,20090108,000000,15.9768,16.7668,15.7049,16.5795,3403976.3918549,0
+CCJ.US,D,20090109,000000,16.6263,17.0906,15.6969,15.7786,3757475.8074738,0
+CCJ.US,D,20090112,000000,15.3323,15.3323,14.5921,14.7316,2835732.839527,0
+CCJ.US,D,20090113,000000,14.638,15.2924,14.3939,15.0783,3740893.5548418,0
+CCJ.US,D,20090114,000000,14.5991,14.5991,13.6926,14.1299,3312425.1717724,0
+CCJ.US,D,20090115,000000,14.106,14.2893,13.2732,14.2435,4948063.2767612,0
+CCJ.US,D,20090116,000000,14.7635,14.8242,13.8908,14.4596,3408618.0975375,0
+CCJ.US,D,20090120,000000,14.1877,14.5005,13.6846,13.7015,4169351.8996203,0
+CCJ.US,D,20090121,000000,13.8002,14.2973,13.2234,14.2435,3681242.0153779,0
+CCJ.US,D,20090122,000000,13.8559,13.9825,13.3668,13.6099,3699202.5253417,0
+CCJ.US,D,20090123,000000,13.4216,14.1727,13.0829,13.8659,2799252.6867999,0
+CCJ.US,D,20090126,000000,14.1468,14.2893,13.3808,13.7015,2783109.1074774,0
+CCJ.US,D,20090127,000000,13.7912,14.0323,13.5601,13.8081,3326095.3162329,0
+CCJ.US,D,20090128,000000,14.2813,14.6738,13.7344,14.4447,3756672.7442069,0
+CCJ.US,D,20090129,000000,14.4198,14.4766,14.0472,14.0881,2656286.3448845,0
+CCJ.US,D,20090130,000000,14.1548,14.1877,13.5123,13.6169,2503786.6381621,0
+CCJ.US,D,20090202,000000,13.4356,13.6099,12.6456,13.0351,4149527.2790482,0
+CCJ.US,D,20090203,000000,12.9096,13.7105,12.9096,13.6697,2931143.7824359,0
+CCJ.US,D,20090204,000000,13.6846,13.9556,12.7691,13.0431,4556989.5347141,0
+CCJ.US,D,20090205,000000,13.1895,13.2234,12.8099,13.1726,4070347.248592,0
+CCJ.US,D,20090206,000000,13.1158,14.1219,12.9175,13.5441,4018309.7527273,0
+CCJ.US,D,20090209,000000,13.6169,14.2355,13.6029,14.0622,3345805.5002894,0
+CCJ.US,D,20090210,000000,14.106,14.4297,13.5521,13.7015,4128759.0591376,0
+CCJ.US,D,20090211,000000,13.6846,13.9317,13.0012,13.1158,3956221.9200776,0
+CCJ.US,D,20090212,000000,13.0998,13.1985,12.5141,13.0431,3998019.3554605,0
+CCJ.US,D,20090213,000000,13.065,13.2154,12.4244,12.7771,3935345.2866259,0
+CCJ.US,D,20090217,000000,12.4404,12.4404,11.5906,11.8466,4285984.7931856,0
+CCJ.US,D,20090218,000000,11.8964,12.6296,11.7052,12.533,5696467.0462101,0
+CCJ.US,D,20090219,000000,11.8377,12.1594,11.4761,11.5328,7589557.1962697,0
+CCJ.US,D,20090220,000000,11.4581,11.6076,11.2031,11.4013,4992992.658885,0
+CCJ.US,D,20090223,000000,11.5169,11.5398,10.5924,10.6751,4444174.2031538,0
+CCJ.US,D,20090224,000000,10.7,11.3356,10.5924,11.2918,4458601.2347433,0
+CCJ.US,D,20090225,000000,11.3446,11.6733,10.964,11.5498,6227499.6582381,0
+CCJ.US,D,20090226,000000,11.6335,11.9861,11.5249,11.7958,5958136.1772612,0
+CCJ.US,D,20090227,000000,12.1166,12.1923,11.3854,12.02,7507306.4526468,0
+CCJ.US,D,20090302,000000,11.7799,11.7958,10.8793,11.2459,8238853.9241239,0
+CCJ.US,D,20090303,000000,11.4581,11.7869,11.3017,11.3784,6138470.0568136,0
+CCJ.US,D,20090304,000000,11.7799,12.276,11.6733,12.0947,5583729.0094891,0
+CCJ.US,D,20090305,000000,11.9124,12.1435,11.4482,11.6245,3267235.797916,0
+CCJ.US,D,20090306,000000,11.7141,12.0429,11.3356,11.7869,4996663.6618437,0
+CCJ.US,D,20090309,000000,11.4253,12.012,11.3356,11.6155,3224309.054814,0
+CCJ.US,D,20090310,000000,11.8656,12.4075,11.8656,12.3417,3847131.7982464,0
+CCJ.US,D,20090311,000000,12.2083,12.9584,12.0429,12.8279,4396092.7977075,0
+CCJ.US,D,20090312,000000,12.8279,12.9763,12.3318,12.8687,3968461.6080939,0
+CCJ.US,D,20090313,000000,12.8687,12.8777,12.012,12.6874,3980993.4103735,0
+CCJ.US,D,20090316,000000,12.7432,13.4943,12.5549,13.0191,3755360.7395946,0
+CCJ.US,D,20090317,000000,12.9833,13.7254,12.6705,13.7254,3833077.1872469,0
+CCJ.US,D,20090318,000000,13.6846,14.0711,12.9923,14.0243,5623390.2965822,0
+CCJ.US,D,20090319,000000,14.3431,14.7157,14.2534,14.2624,4543414.7540166,0
+CCJ.US,D,20090320,000000,14.1877,14.6658,14.0402,14.1648,4372167.535329,0
+CCJ.US,D,20090323,000000,14.2186,14.9707,14.2186,14.9707,2742291.4092801,0
+CCJ.US,D,20090324,000000,14.4766,14.88,14.2355,14.6479,2741036.6229256,0
+CCJ.US,D,20090325,000000,14.5762,15.0125,14.1219,14.5602,3642324.5656358,0
+CCJ.US,D,20090326,000000,14.9059,15.2108,14.7635,14.9956,3428376.46539,0
+CCJ.US,D,20090327,000000,14.8063,14.8063,14.1648,14.351,4150680.6786653,0
+CCJ.US,D,20090330,000000,14.0402,14.0402,13.6169,13.9147,3775152.2338069,0
+CCJ.US,D,20090331,000000,14.0472,14.4198,14.0153,14.1548,2417121.0542295,0
+CCJ.US,D,20090401,000000,13.9486,14.6917,13.6448,14.5343,3488087.2307698,0
+CCJ.US,D,20090402,000000,15.1679,15.3672,14.5682,14.623,4122789.2875775,0
+CCJ.US,D,20090403,000000,14.6479,14.7465,14.0622,14.5174,4085490.0103181,0
+CCJ.US,D,20090406,000000,14.115,14.3769,13.8908,14.2973,2291608.2885907,0
+CCJ.US,D,20090407,000000,13.8749,14.0801,13.6348,13.9396,3394347.663285,0
+CCJ.US,D,20090408,000000,14.0402,14.5523,13.9067,14.3769,2355481.9331801,0
+CCJ.US,D,20090409,000000,14.7734,15.2436,14.5174,14.7316,1968849.1309989,0
+CCJ.US,D,20090413,000000,14.6658,15.2506,14.3341,15.0872,2460354.9690311,0
+CCJ.US,D,20090414,000000,15.0872,15.3502,14.7406,14.898,2473665.7426796,0
+CCJ.US,D,20090415,000000,14.9209,15.0045,14.6828,14.9458,2132365.8619138,0
+CCJ.US,D,20090416,000000,15.0205,15.0952,14.7236,14.9956,1974852.0289189,0
+CCJ.US,D,20090417,000000,14.9059,15.152,14.6917,14.7804,2219061.5607189,0
+CCJ.US,D,20090420,000000,14.4447,14.4447,13.8749,14.0064,3114901.7229925,0
+CCJ.US,D,20090421,000000,13.8171,14.6081,13.4784,14.5822,2469009.9833899,0
+CCJ.US,D,20090422,000000,14.2534,15.2267,14.1727,14.9059,2718186.4614956,0
+CCJ.US,D,20090423,000000,15.0275,16.3643,14.9617,16.2079,3912100.6203661,0
+CCJ.US,D,20090424,000000,16.5207,17.4432,16.3643,17.1553,4528730.7421817,0
+CCJ.US,D,20090427,000000,16.8495,17.3127,16.5018,17.0816,4067314.6809305,0
+CCJ.US,D,20090428,000000,16.6961,17.502,16.5377,17.3625,4090198.9725493,0
+CCJ.US,D,20090429,000000,17.6026,18.8389,17.6026,18.6396,4659014.7074549,0
+CCJ.US,D,20090430,000000,18.6815,19.3469,18.4105,18.7881,6390737.3246677,0
+CCJ.US,D,20090501,000000,18.7881,20.4128,18.542,20.1638,5216939.9006325,0
+CCJ.US,D,20090504,000000,20.364,21.0135,20.2803,20.7854,5244023.2093081,0
+CCJ.US,D,20090505,000000,20.5613,20.7256,19.58,20.6091,5028393.6953472,0
+CCJ.US,D,20090506,000000,21.0643,21.3273,20.7495,21.1271,4509724.2423128,0
+CCJ.US,D,20090507,000000,21.3522,21.4349,20.2405,20.5523,4420325.2317856,0
+CCJ.US,D,20090508,000000,20.9637,21.4688,20.7754,21.1361,3088031.2260827,0
+CCJ.US,D,20090511,000000,20.7426,21.1948,20.4417,21.0464,2781372.4831628,0
+CCJ.US,D,20090512,000000,21.1869,21.7826,20.6091,21.5066,4312681.6276639,0
+CCJ.US,D,20090513,000000,20.9508,21.3104,19.9656,20.1698,5595500.9131525,0
+CCJ.US,D,20090514,000000,19.8958,20.7426,19.5462,20.6091,4503683.1988877,0
+CCJ.US,D,20090515,000000,20.5354,21.0305,19.9924,20.2704,3374966.735168,0
+CCJ.US,D,20090518,000000,20.4029,21.5495,20.4029,21.4598,1965453.1772091,0
+CCJ.US,D,20090519,000000,21.4997,21.8972,21.0225,21.417,3180945.6460607,0
+CCJ.US,D,20090520,000000,21.7826,22.8495,21.7826,21.9778,4344573.2776499,0
+CCJ.US,D,20090521,000000,21.7975,21.7975,20.8322,21.2686,3608400.1617556,0
+CCJ.US,D,20090522,000000,21.4349,21.7826,21.2765,21.4827,2642852.1002587,0
+CCJ.US,D,20090526,000000,21.1032,21.5066,20.88,21.3831,4146822.963497,0
+CCJ.US,D,20090527,000000,21.5415,21.9539,21.0982,21.1719,3794435.7905028,0
+CCJ.US,D,20090528,000000,21.5066,22.3136,21.3692,22.1352,3689947.2211909,0
+CCJ.US,D,20090529,000000,22.5566,23.3436,22.3305,22.7529,3315531.0189571,0
+CCJ.US,D,20090601,000000,23.1065,24.1615,23.1065,23.8726,3868875.7400263,0
+CCJ.US,D,20090602,000000,23.8726,24.4016,23.4462,23.6504,3483421.4331892,0
+CCJ.US,D,20090603,000000,23.236,23.253,21.7726,22.1751,2698582.683322,0
+CCJ.US,D,20090604,000000,22.3474,22.8943,22.2329,22.6363,4541554.6587247,0
+CCJ.US,D,20090605,000000,22.9033,23.0736,22.209,22.4381,2400287.8443266,0
+CCJ.US,D,20090608,000000,22.2329,22.4002,21.5495,22.2608,2279893.6031851,0
+CCJ.US,D,20090609,000000,22.6961,23.2888,22.5058,22.969,2198622.5967477,0
+CCJ.US,D,20090610,000000,23.3755,23.5269,22.4092,23.0059,2577076.1995558,0
+CCJ.US,D,20090611,000000,23.1235,23.6504,22.8854,23.3247,2637701.4532307,0
+CCJ.US,D,20090612,000000,23.0826,23.0826,22.2837,22.5636,1989464.7688888,0
+CCJ.US,D,20090615,000000,22.0436,22.1432,20.9697,21.2865,3739286.4244789,0
+CCJ.US,D,20090616,000000,21.5903,21.8274,20.7665,20.9946,3080509.5347593,0
+CCJ.US,D,20090617,000000,20.6828,20.9508,20.0901,20.7087,3971782.2747024,0
+CCJ.US,D,20090618,000000,20.6091,20.9328,20.1967,20.4497,2176895.7200623,0
+CCJ.US,D,20090619,000000,20.634,21.2686,20.634,21.0225,2413128.825964,0
+CCJ.US,D,20090622,000000,20.619,20.619,19.1497,19.2084,3726235.642563,0
+CCJ.US,D,20090623,000000,19.2573,20.3461,19.2493,20.1787,3842628.6209774,0
+CCJ.US,D,20090624,000000,20.5682,20.6928,19.85,20.2644,4794821.7403461,0
+CCJ.US,D,20090625,000000,19.8769,21.2686,19.8679,21.2277,2603480.9197708,0
+CCJ.US,D,20090626,000000,21.2277,21.6471,20.9637,21.4748,2953274.198413,0
+CCJ.US,D,20090629,000000,21.5415,21.8115,21.2596,21.4748,1946061.2069721,0
+CCJ.US,D,20090630,000000,21.2427,21.8444,20.88,21.1032,2323981.7765368,0
+CCJ.US,D,20090701,000000,21.3353,22.0177,21.2188,21.2686,1460588.3817324,0
+CCJ.US,D,20090702,000000,21.163,21.3104,20.88,21.0554,1331871.3936587,0
+CCJ.US,D,20090706,000000,20.5752,20.5752,19.4794,19.8331,3143349.2353926,0
+CCJ.US,D,20090707,000000,19.8002,20.107,19.5033,19.6219,1726850.030841,0
+CCJ.US,D,20090708,000000,19.6697,19.9656,18.6396,19.1845,3117877.0723963,0
+CCJ.US,D,20090709,000000,19.597,19.7932,19.1925,19.3808,1932097.9444193,0
+CCJ.US,D,20090710,000000,19.0939,19.3658,18.805,19.315,1510471.6603838,0
+CCJ.US,D,20090713,000000,19.2662,19.7862,18.6894,19.7095,1719458.8372984,0
+CCJ.US,D,20090714,000000,20.0821,20.2236,19.6916,20.099,2097476.7782842,0
+CCJ.US,D,20090715,000000,20.4029,21.0713,20.4029,20.9328,1811075.3062714,0
+CCJ.US,D,20090716,000000,20.8621,21.3602,20.5194,21.2118,1757774.9934195,0
+CCJ.US,D,20090717,000000,21.145,21.2686,20.7754,20.9697,2186262.4492414,0
+CCJ.US,D,20090720,000000,21.426,22.1103,21.2865,22.0775,2263303.3199204,0
+CCJ.US,D,20090721,000000,22.2697,22.4381,21.3931,21.9699,3337108.3251091,0
+CCJ.US,D,20090722,000000,21.681,22.3225,21.681,21.928,1772663.7863874,0
+CCJ.US,D,20090723,000000,21.9778,22.8595,21.7657,22.6513,1738964.2402219,0
+CCJ.US,D,20090724,000000,22.5895,22.9611,22.3056,22.4152,1602555.9137096,0
+CCJ.US,D,20090727,000000,22.5058,22.6602,22.1432,22.5815,1290888.0636626,0
+CCJ.US,D,20090728,000000,22.0685,22.7788,22.0177,22.5487,2484204.9442283,0
+CCJ.US,D,20090729,000000,22.4231,22.976,21.689,21.8713,1413985.6165263,0
+CCJ.US,D,20090730,000000,22.1203,22.6134,22.1203,22.3574,1708506.0581673,0
+CCJ.US,D,20090731,000000,22.2996,23.0418,22.2996,22.7937,1671785.9902892,0
+CCJ.US,D,20090803,000000,23.2231,24.3428,23.2231,24.0967,2357887.1076645,0
+CCJ.US,D,20090804,000000,23.8576,23.9065,23.3337,23.5438,1759093.0210062,0
+CCJ.US,D,20090805,000000,23.4861,23.8238,23.0826,23.5618,1275702.1372859,0
+CCJ.US,D,20090806,000000,23.7999,23.8477,23.3337,23.3755,1288915.5395133,0
+CCJ.US,D,20090807,000000,23.494,23.6843,23.0328,23.1563,1020152.3483284,0
+CCJ.US,D,20090810,000000,22.984,23.0418,22.6692,22.9352,840801.21744886,0
+CCJ.US,D,20090811,000000,22.5815,22.7698,21.9629,22.0854,2348099.7740994,0
+CCJ.US,D,20090812,000000,22.1352,22.6134,21.8802,22.0685,2545297.9822562,0
+CCJ.US,D,20090813,000000,22.455,23.8816,22.1661,23.7839,3452670.1330422,0
+CCJ.US,D,20090814,000000,23.8238,24.3428,23.246,23.4731,2526172.0267264,0
+CCJ.US,D,20090817,000000,22.8774,23.1464,22.3305,22.9352,1900151.0838337,0
+CCJ.US,D,20090818,000000,22.8943,23.3625,22.7608,23.1743,1112601.9954407,0
+CCJ.US,D,20090819,000000,22.72,23.7172,22.6054,23.3556,1894432.2695444,0
+CCJ.US,D,20090820,000000,23.3247,23.8078,23.3247,23.5947,1230848.0423434,0
+CCJ.US,D,20090821,000000,23.9493,24.3089,23.76,23.8816,2137816.6538377,0
+CCJ.US,D,20090824,000000,24.038,24.289,23.76,23.8726,1687582.2447487,0
+CCJ.US,D,20090825,000000,23.9493,24.4514,23.5618,23.6763,1886537.1538019,0
+CCJ.US,D,20090826,000000,23.7172,23.7411,22.7937,23.1912,1757964.7171163,0
+CCJ.US,D,20090827,000000,23.0149,23.1065,22.0775,22.8326,1852172.0689539,0
+CCJ.US,D,20090828,000000,23.0328,23.4861,22.6363,22.9521,1346251.2452813,0
+CCJ.US,D,20090831,000000,22.5815,22.5815,21.4529,21.9121,3291812.5453698,0
+CCJ.US,D,20090901,000000,21.8204,22.5148,21.2935,21.4997,1825092.7755948,0
+CCJ.US,D,20090902,000000,21.1719,21.5495,20.9328,21.1032,2188029.1884285,0
+CCJ.US,D,20090903,000000,21.2337,21.9121,21.1271,21.8274,2273028.4160823,0
+CCJ.US,D,20090904,000000,21.8533,22.3225,21.8533,22.1432,1447492.4275078,0
+CCJ.US,D,20090908,000000,22.6054,23.494,22.5965,23.3556,3689505.5363941,0
+CCJ.US,D,20090909,000000,23.0986,23.2012,22.6363,22.8943,2254307.0036732,0
+CCJ.US,D,20090910,000000,22.7788,23.5339,22.7469,23.4781,1684150.1531119,0
+CCJ.US,D,20090911,000000,23.6026,23.768,22.9611,23.0986,2137443.2294186,0
+CCJ.US,D,20090914,000000,23.0906,23.494,22.7031,23.3068,1656460.5316699,0
+CCJ.US,D,20090915,000000,23.5189,24.2541,23.4562,24.2193,2672946.896185,0
+CCJ.US,D,20090916,000000,24.4833,25.4585,24.2631,25.078,3994686.6429029,0
+CCJ.US,D,20090917,000000,25.1935,25.3987,24.6725,25.0431,2486311.9814748,0
+CCJ.US,D,20090918,000000,25.0531,25.2932,24.5759,24.7652,1968179.5770002,0
+CCJ.US,D,20090921,000000,23.9065,24.289,23.5438,24.2721,1987344.6818643,0
+CCJ.US,D,20090922,000000,24.7154,24.9116,24.4514,24.6905,1784972.7386105,0
+CCJ.US,D,20090923,000000,24.5759,24.806,23.9822,24.2631,1948237.5084254,0
+CCJ.US,D,20090924,000000,24.4334,24.4593,22.8684,23.0736,2633405.0647529,0
+CCJ.US,D,20090925,000000,23.0059,23.1563,22.4969,22.9611,1976913.8938566,0
+CCJ.US,D,20090928,000000,22.3056,23.3337,22.3056,22.8176,2005028.135001,0
+CCJ.US,D,20090929,000000,22.9252,22.9611,22.3654,22.6054,2019826.5833514,0
+CCJ.US,D,20090930,000000,22.9093,23.2291,22.5895,22.9192,2691575.9563184,0
+CCJ.US,D,20091001,000000,22.9521,23.0059,21.7129,21.7726,2940228.4356425,0
+CCJ.US,D,20091002,000000,21.408,22.1611,21.1191,21.5903,2668534.0635335,0
+CCJ.US,D,20091005,000000,21.8204,22.5487,21.6541,22.455,2410249.8441523,0
+CCJ.US,D,20091006,000000,22.9611,23.2012,22.6363,23.1065,2402211.1808508,0
+CCJ.US,D,20091007,000000,23.3337,23.4562,22.9252,23.3934,2001713.4913669,0
+CCJ.US,D,20091008,000000,23.7012,24.4424,23.6933,24.2721,3433733.9012092,0
+CCJ.US,D,20091009,000000,24.2452,24.542,24.1236,24.289,1361720.2514596,0
+CCJ.US,D,20091012,000000,24.4514,24.7154,24.2541,24.3518,905138.63107495,0
+CCJ.US,D,20091013,000000,24.5759,24.8289,24.1914,24.4593,2000136.4758766,0
+CCJ.US,D,20091014,000000,24.7502,24.8548,24.3866,24.4753,1860454.6627227,0
+CCJ.US,D,20091015,000000,24.1236,24.4593,23.9413,24.3428,2044299.9364096,0
+CCJ.US,D,20091016,000000,24.0031,24.4334,23.7929,24.3338,1591891.2335255,0
+CCJ.US,D,20091019,000000,24.4753,24.6576,24.1067,24.4195,1690537.5175708,0
+CCJ.US,D,20091020,000000,24.5161,26.2575,24.3617,25.4406,8157572.8793957,0
+CCJ.US,D,20091021,000000,25.2404,26.5205,24.9774,25.7135,4826660.1873906,0
+CCJ.US,D,20091022,000000,25.332,25.8381,24.8967,25.6697,2930987.1850989,0
+CCJ.US,D,20091023,000000,25.7046,26.0313,24.9116,25.078,2245381.9592909,0
+CCJ.US,D,20091026,000000,25.2015,25.9835,24.4753,24.7154,2038450.6243394,0
+CCJ.US,D,20091027,000000,24.8548,24.9465,23.7172,24.1615,3138898.2572359,0
+CCJ.US,D,20091028,000000,23.6674,23.7012,22.6224,22.72,4671008.4573458,0
+CCJ.US,D,20091029,000000,22.8326,23.6504,22.7788,23.3436,3666876.2173625,0
+CCJ.US,D,20091030,000000,23.2978,23.4861,22.0107,22.4311,4178413.4647579,0
+CCJ.US,D,20091102,000000,22.976,23.1743,22.1352,22.6054,2681310.8001095,0
+CCJ.US,D,20091103,000000,22.192,23.494,21.9778,23.2978,3500188.3903726,0
+CCJ.US,D,20091104,000000,23.6026,24.3617,23.253,23.3625,3308092.6454476,0
+CCJ.US,D,20091105,000000,23.6196,24.2721,23.4731,23.9672,2790961.0585693,0
+CCJ.US,D,20091106,000000,23.7172,24.4833,23.5189,23.9413,1847897.764716,0
+CCJ.US,D,20091109,000000,24.6725,25.0272,24.5161,24.6227,2590325.7396302,0
+CCJ.US,D,20091110,000000,24.4992,24.5759,24.1316,24.4095,2119681.4776134,0
+CCJ.US,D,20091111,000000,24.9116,24.9116,24.3338,24.3866,2191948.1371709,0
+CCJ.US,D,20091112,000000,24.2372,24.4514,23.8308,24.1844,5233503.0805119,0
+CCJ.US,D,20091113,000000,24.1236,24.5251,24.1236,24.3518,1595987.8600156,0
+CCJ.US,D,20091116,000000,24.6476,25.1029,24.55,24.7413,2511914.642252,0
+CCJ.US,D,20091117,000000,24.3866,24.6815,23.9672,24.4753,2797672.6598223,0
+CCJ.US,D,20091118,000000,24.6078,25.0531,24.6078,24.8369,2251942.9861813,0
+CCJ.US,D,20091119,000000,24.7343,25.0272,24.3697,24.9375,2384344.0269918,0
+CCJ.US,D,20091120,000000,24.5669,24.806,24.2103,24.4424,1973922.4831875,0
+CCJ.US,D,20091123,000000,24.8797,25.07,24.3866,24.5161,1200582.5954729,0
+CCJ.US,D,20091124,000000,24.4275,24.4922,23.8158,24.1316,1876228.8329424,0
+CCJ.US,D,20091125,000000,24.2103,24.4683,23.8726,24.4514,1559333.041028,0
+CCJ.US,D,20091127,000000,23.2799,23.8238,22.8595,23.5339,1338743.6075651,0
+CCJ.US,D,20091130,000000,23.7172,24.1316,23.5797,23.7411,2574236.3670783,0
+CCJ.US,D,20091201,000000,24.0639,24.9644,24.0639,24.6576,2072358.9669544,0
+CCJ.US,D,20091202,000000,24.6636,25.5801,24.6636,25.5402,2980732.9391657,0
+CCJ.US,D,20091203,000000,25.6797,26.2057,25.3748,25.7305,4828770.2361243,0
+CCJ.US,D,20091204,000000,25.7135,26.37,25.0431,25.4057,3354650.238345,0
+CCJ.US,D,20091207,000000,25.1617,25.9088,25.1617,25.6299,2521817.4161618,0
+CCJ.US,D,20091208,000000,24.9853,25.1447,23.9244,24.1475,5182801.6811575,0
+CCJ.US,D,20091209,000000,24.4095,24.5161,23.76,24.4334,3467306.9649102,0
+CCJ.US,D,20091210,000000,24.7741,25.2932,24.3796,25.2184,3423631.3653118,0
+CCJ.US,D,20091211,000000,25.1935,25.4745,25.0531,25.2932,1891646.6438374,0
+CCJ.US,D,20091214,000000,25.3659,26.1877,25.3589,26.0174,2165278.4060778,0
+CCJ.US,D,20091215,000000,25.8859,26.3212,25.7703,25.8998,1749192.2547547,0
+CCJ.US,D,20091216,000000,26.0313,26.1967,25.6697,25.7753,1776915.0025565,0
+CCJ.US,D,20091217,000000,25.6219,25.6219,25.0023,25.2932,2434975.1583104,0
+CCJ.US,D,20091218,000000,25.2832,25.5731,24.9375,25.1935,1976566.5689937,0
+CCJ.US,D,20091221,000000,25.2832,25.8291,25.2832,25.6299,1814668.0105616,0
+CCJ.US,D,20091222,000000,25.596,26.1798,25.596,26.0742,1082676.8466295,0
+CCJ.US,D,20091223,000000,26.11,26.9329,26.11,26.891,1790564.0666062,0
+CCJ.US,D,20091224,000000,26.91,27.1311,26.6998,26.9578,838416.11954622,0
+CCJ.US,D,20091228,000000,27.0066,27.2028,26.7346,26.891,970559.17628225,0
+CCJ.US,D,20091229,000000,27.2028,27.2895,26.7077,26.7765,881255.52951794,0
+CCJ.US,D,20091230,000000,26.6998,26.6998,26.38,26.5842,653287.95229055,0
+CCJ.US,D,20091231,000000,26.6838,26.9498,26.5205,26.5205,652321.26488304,0
+CCJ.US,D,20100104,000000,27.1062,27.8155,27.1062,27.4031,1405368.7476727,0
+CCJ.US,D,20100105,000000,27.5993,27.7617,26.901,27.1062,1905351.9223158,0
+CCJ.US,D,20100106,000000,27.0903,27.2965,26.8661,26.9996,2518956.5032735,0
+CCJ.US,D,20100107,000000,26.91,27.1062,25.8859,26.4139,2816814.6766175,0
+CCJ.US,D,20100108,000000,26.4637,26.5922,25.9516,26.5553,2211523.8081302,0
+CCJ.US,D,20100111,000000,26.7346,26.8841,26.1001,26.3083,1634164.483894,0
+CCJ.US,D,20100112,000000,25.9516,26.1648,25.5472,25.7305,1728948.0336257,0
+CCJ.US,D,20100113,000000,25.846,25.9188,25.1517,25.6388,2060077.1181165,0
+CCJ.US,D,20100114,000000,25.7703,25.852,25.5322,25.6448,1873007.5454131,0
+CCJ.US,D,20100115,000000,25.6617,25.8122,24.9465,25.1776,2343650.8036008,0
+CCJ.US,D,20100119,000000,25.1846,25.4585,25.0939,25.4237,1708962.8004003,0
+CCJ.US,D,20100120,000000,25.1617,25.1617,24.5251,24.7502,1630953.2346556,0
+CCJ.US,D,20100121,000000,24.7154,24.7881,23.9583,24.03,2301666.6560084,0
+CCJ.US,D,20100122,000000,23.9762,23.9822,23.246,23.3755,2705825.3101601,0
+CCJ.US,D,20100125,000000,23.494,23.9672,23.3835,23.5947,1680870.6434958,0
+CCJ.US,D,20100126,000000,23.1653,23.768,22.8943,23.4383,2186626.8391987,0
+CCJ.US,D,20100127,000000,23.3247,23.8078,22.8943,23.1743,2854019.5939429,0
+CCJ.US,D,20100128,000000,23.3337,23.4781,22.6782,23.0906,2141118.2476937,0
+CCJ.US,D,20100129,000000,23.2888,23.8397,22.1532,22.3136,3519568.3146606,0
+CCJ.US,D,20100201,000000,22.5815,23.0328,22.5058,22.992,2165214.1610164,0
+CCJ.US,D,20100202,000000,23.4462,23.4462,22.9252,23.246,2295936.7995992,0
+CCJ.US,D,20100203,000000,23.2161,23.3337,22.5397,22.5636,2775222.0223676,0
+CCJ.US,D,20100204,000000,22.3056,22.3056,21.3602,21.417,4342370.8766405,0
+CCJ.US,D,20100205,000000,21.3273,21.7726,20.8621,21.7218,3828318.0335616,0
+CCJ.US,D,20100208,000000,21.8354,21.8354,21.1869,21.2337,2700899.5208469,0
+CCJ.US,D,20100209,000000,21.681,22.3743,21.5415,22.2697,4255617.9595776,0
+CCJ.US,D,20100210,000000,22.2906,22.5716,22.0854,22.2608,2449763.56837,0
+CCJ.US,D,20100211,000000,22.3574,23.0906,22.209,23.0238,2899437.8408304,0
+CCJ.US,D,20100212,000000,22.7937,22.9611,22.4152,22.72,3415210.2431295,0
+CCJ.US,D,20100216,000000,23.1324,23.2888,22.8854,23.1832,2875414.2032017,0
+CCJ.US,D,20100217,000000,23.3247,23.494,22.992,23.3556,2327353.6384286,0
+CCJ.US,D,20100218,000000,23.253,23.7999,23.253,23.7012,2390486.4571544,0
+CCJ.US,D,20100219,000000,23.7511,24.4424,23.6674,24.0539,2720417.9735484,0
+CCJ.US,D,20100222,000000,24.3697,24.4424,24.038,24.1137,2549599.3898795,0
+CCJ.US,D,20100223,000000,24.0639,24.3259,23.0418,23.2161,3194555.5607761,0
+CCJ.US,D,20100224,000000,23.2709,23.6196,23.0587,23.2709,2582986.7452,0
+CCJ.US,D,20100225,000000,22.6054,22.9989,21.8055,22.8943,4196110.9715018,0
+CCJ.US,D,20100226,000000,22.9252,22.9252,22.3923,22.6513,2543940.8053352,0
+CCJ.US,D,20100301,000000,22.6692,22.9989,22.4889,22.9352,2048295.1761623,0
+CCJ.US,D,20100302,000000,23.0238,23.0667,22.7937,22.8684,2220801.1965208,0
+CCJ.US,D,20100303,000000,22.7529,22.8415,22.0854,22.4231,5733722.1549897,0
+CCJ.US,D,20100304,000000,22.4231,22.6224,22.2159,22.3923,2621170.395882,0
+CCJ.US,D,20100305,000000,22.5566,22.7529,22.5397,22.6224,2648823.879477,0
+CCJ.US,D,20100308,000000,22.6961,22.8415,22.5397,22.6692,2013396.0542419,0
+CCJ.US,D,20100309,000000,22.5716,22.9252,22.4231,22.6861,1813568.817715,0
+CCJ.US,D,20100310,000000,22.6961,23.0667,22.6861,23.0238,3686726.9374907,0
+CCJ.US,D,20100311,000000,22.992,23.1653,22.8326,23.1653,2880946.3052814,0
+CCJ.US,D,20100312,000000,23.3625,23.4114,23.0826,23.253,3018080.4002211,0
+CCJ.US,D,20100315,000000,23.2709,23.2709,22.5895,22.9192,1754686.2113292,0
+CCJ.US,D,20100316,000000,23.0238,23.1563,22.8595,23.1235,1665200.8715008,0
+CCJ.US,D,20100317,000000,23.2888,23.8158,23.2888,23.5947,2413307.5075409,0
+CCJ.US,D,20100318,000000,23.7012,23.76,23.0149,23.1324,1231895.0360776,0
+CCJ.US,D,20100319,000000,23.3068,23.3147,22.5815,22.7608,1926584.9150921,0
+CCJ.US,D,20100322,000000,22.455,22.7529,22.2518,22.728,1191615.3902691,0
+CCJ.US,D,20100323,000000,22.6782,22.8595,22.5636,22.7867,1946490.8458199,0
+CCJ.US,D,20100324,000000,22.5815,22.6054,22.1611,22.2418,1906278.45656,0
+CCJ.US,D,20100325,000000,22.4152,22.6134,21.928,21.9629,1371730.4350812,0
+CCJ.US,D,20100326,000000,22.0506,22.2697,21.8115,22.0775,1526333.1637337,0
+CCJ.US,D,20100329,000000,22.2608,22.5716,22.1203,22.5566,1161388.0889037,0
+CCJ.US,D,20100330,000000,22.6602,22.7937,22.4311,22.6303,2152189.4786567,0
+CCJ.US,D,20100331,000000,22.5895,22.8097,22.447,22.5965,1522631.0420734,0
+CCJ.US,D,20100401,000000,22.7867,22.8097,21.9201,22.0107,4485978.6653403,0
+CCJ.US,D,20100405,000000,21.8533,22.3474,21.7049,22.3136,2980677.7285661,0
+CCJ.US,D,20100406,000000,22.2159,22.5307,22.1352,22.2906,2195210.5816926,0
+CCJ.US,D,20100407,000000,22.0595,22.3574,22.0267,22.2239,2489363.621889,0
+CCJ.US,D,20100408,000000,22.0177,22.3136,21.8204,22.2837,1416064.5465584,0
+CCJ.US,D,20100409,000000,22.3305,22.728,22.2329,22.6692,1589445.9058778,0
+CCJ.US,D,20100412,000000,22.6363,22.6413,22.3743,22.5307,2356624.2906773,0
+CCJ.US,D,20100413,000000,22.4381,22.4381,22.1203,22.4152,2028492.6398301,0
+CCJ.US,D,20100414,000000,22.4311,22.4381,22.1432,22.2518,1546770.1200467,0
+CCJ.US,D,20100415,000000,22.2518,22.2837,21.9031,21.945,1723173.0049078,0
+CCJ.US,D,20100416,000000,21.8882,21.9201,21.2118,21.4997,2713966.3640281,0
+CCJ.US,D,20100419,000000,21.2765,21.417,20.9508,21.417,1843167.7220741,0
+CCJ.US,D,20100420,000000,21.689,21.6949,21.4429,21.5146,1777733.1232596,0
+CCJ.US,D,20100421,000000,21.408,21.6391,21.2018,21.4349,1312750.4572743,0
+CCJ.US,D,20100422,000000,21.2686,21.2686,20.9637,21.1948,1915641.1704227,0
+CCJ.US,D,20100423,000000,21.1331,21.1919,20.9458,21.0265,3011478.2163382,0
+CCJ.US,D,20100426,000000,20.9946,21.1809,20.8322,20.9946,2841787.9365593,0
+CCJ.US,D,20100427,000000,20.888,21.2118,20.626,20.7336,2602601.5654935,0
+CCJ.US,D,20100428,000000,20.88,20.88,20.1967,20.5443,2840950.7431035,0
+CCJ.US,D,20100429,000000,20.4935,20.5842,19.9924,20.3461,3269597.8077497,0
+CCJ.US,D,20100430,000000,20.2803,20.8073,20.1887,20.2883,4045030.6791036,0
+CCJ.US,D,20100503,000000,20.5194,20.5931,20.1967,20.2883,5070318.6170238,0
+CCJ.US,D,20100504,000000,20.0821,20.1967,19.7185,20.1239,3473563.8315883,0
+CCJ.US,D,20100505,000000,19.9237,20.4357,19.5033,20.115,4203209.0469519,0
+CCJ.US,D,20100506,000000,19.9416,20.2056,18.4733,19.4057,4402373.7562836,0
+CCJ.US,D,20100507,000000,19.3808,19.6607,18.9694,19.3569,4318712.6327982,0
+CCJ.US,D,20100510,000000,20.099,20.2803,19.8002,20.0821,2760393.4591446,0
+CCJ.US,D,20100511,000000,19.8231,20.4497,19.8231,20.3192,3214584.9624812,0
+CCJ.US,D,20100512,000000,20.4856,20.9866,20.4676,20.8462,2951517.4975167,0
+CCJ.US,D,20100513,000000,20.7754,21.0902,20.7256,20.9578,2680596.073802,0
+CCJ.US,D,20100514,000000,20.7336,20.7336,20.107,20.6828,3617172.6241171,0
+CCJ.US,D,20100517,000000,20.7665,20.7665,20.0552,20.4417,3348854.1292163,0
+CCJ.US,D,20100518,000000,20.7495,20.9697,20.5682,20.5842,3742729.5582357,0
+CCJ.US,D,20100519,000000,20.3959,20.5015,19.8062,20.1967,3570192.4191756,0
+CCJ.US,D,20100520,000000,19.3908,19.6916,18.9474,19.3908,4595338.8171949,0
+CCJ.US,D,20100521,000000,18.9116,19.9237,18.8448,19.85,4369893.8624546,0
+CCJ.US,D,20100524,000000,19.8679,20.0183,19.6219,19.6767,2460696.2709195,0
+CCJ.US,D,20100525,000000,18.9385,19.9167,18.813,19.8679,3255622.4992479,0
+CCJ.US,D,20100526,000000,20.1239,20.1479,19.6378,19.6527,2322224.0718114,0
+CCJ.US,D,20100527,000000,20.0393,20.2803,19.9566,20.2803,2603015.143076,0
+CCJ.US,D,20100528,000000,20.2236,20.4766,20.0273,20.1479,1959685.1752948,0
+CCJ.US,D,20100601,000000,19.9566,20.0273,19.2005,19.2084,2631320.1117463,0
+CCJ.US,D,20100602,000000,19.2413,19.8958,19.2413,19.8859,1667645.1953193,0
+CCJ.US,D,20100603,000000,20.0632,20.0632,19.3658,19.7932,2319831.9471052,0
+CCJ.US,D,20100604,000000,19.4794,19.7454,18.8389,18.9843,2578355.0778083,0
+CCJ.US,D,20100607,000000,18.9763,19.1497,18.5729,18.6137,2609328.2241827,0
+CCJ.US,D,20100608,000000,18.7104,19.1925,18.3766,18.7801,4175845.6699621,0
+CCJ.US,D,20100609,000000,19.1497,19.1497,18.3597,18.4254,4083118.9660227,0
+CCJ.US,D,20100610,000000,18.6964,19.0331,18.6815,18.9206,2932408.6070812,0
+CCJ.US,D,20100611,000000,18.7552,19.1029,18.6815,19.0072,2088980.3689206,0
+CCJ.US,D,20100614,000000,19.1566,19.4326,18.9843,19.0242,2830420.5760166,0
+CCJ.US,D,20100615,000000,19.1029,19.6219,19.0939,19.6219,1938325.7000539,0
+CCJ.US,D,20100616,000000,19.6298,19.8062,19.4396,19.6049,2281327.0711164,0
+CCJ.US,D,20100617,000000,19.588,19.588,19.1497,19.323,1488064.1875796,0
+CCJ.US,D,20100618,000000,19.4057,19.7185,19.3658,19.6438,1847355.6970108,0
+CCJ.US,D,20100621,000000,19.8002,19.9656,19.1666,19.2742,1976067.6659391,0
+CCJ.US,D,20100622,000000,19.3658,19.3658,18.8598,18.9016,1921987.3778892,0
+CCJ.US,D,20100623,000000,18.4822,18.9474,18.4822,18.8767,2273840.513811,0
+CCJ.US,D,20100624,000000,18.7881,18.8678,18.1864,18.293,2939474.5600007,0
+CCJ.US,D,20100625,000000,18.7552,18.8847,18.2601,18.7283,1800722.8169322,0
+CCJ.US,D,20100628,000000,18.8767,19.1088,18.7104,18.7651,1770816.7408736,0
+CCJ.US,D,20100629,000000,18.4324,18.4324,17.768,17.8736,2744628.3233867,0
+CCJ.US,D,20100630,000000,17.7969,17.9473,17.5239,17.5398,1847984.0940172,0
+CCJ.US,D,20100701,000000,17.5667,17.6813,17.0657,17.5857,1666811.0133509,0
+CCJ.US,D,20100702,000000,17.6255,17.8556,17.1553,17.3127,1501545.6121724,0
+CCJ.US,D,20100706,000000,17.3884,17.8048,17.3277,17.6395,2022212.6850831,0
+CCJ.US,D,20100707,000000,17.7431,18.5659,17.6554,18.533,2193910.6230293,0
+CCJ.US,D,20100708,000000,18.813,18.8319,18.2282,18.6137,2138364.7445174,0
+CCJ.US,D,20100709,000000,18.5988,18.8448,18.4165,18.8319,1591660.3528362,0
+CCJ.US,D,20100712,000000,18.9206,19.6846,18.9206,19.6607,3522765.5102918,0
+CCJ.US,D,20100713,000000,20.1479,20.4417,19.8679,20.2644,4164098.8620258,0
+CCJ.US,D,20100714,000000,20.364,20.3879,19.7862,19.9028,2146074.1518794,0
+CCJ.US,D,20100715,000000,20.1399,20.5682,19.5462,20.4587,3042125.1182606,0
+CCJ.US,D,20100716,000000,20.3959,20.4497,19.6697,19.7783,2449794.6870716,0
+CCJ.US,D,20100719,000000,19.9416,20.099,19.58,19.6916,1717555.5773559,0
+CCJ.US,D,20100720,000000,19.4396,20.1319,19.4396,19.9835,1728581.6360102,0
+CCJ.US,D,20100721,000000,20.2554,20.3092,19.5203,19.6846,1659919.726692,0
+CCJ.US,D,20100722,000000,19.8231,20.2973,19.7932,20.2405,1516230.6278364,0
+CCJ.US,D,20100723,000000,20.2554,20.4497,19.9924,20.3092,1626777.3056678,0
+CCJ.US,D,20100726,000000,20.4029,20.6659,20.2803,20.619,1608859.9603546,0
+CCJ.US,D,20100727,000000,20.9578,21.4598,20.9328,21.417,4744548.9760103,0
+CCJ.US,D,20100728,000000,21.0902,21.1869,20.6828,20.8382,2791801.2635123,0
+CCJ.US,D,20100729,000000,21.1191,21.1809,20.6928,20.9328,2169286.6956086,0
+CCJ.US,D,20100730,000000,20.7934,21.1361,20.5931,21.0135,2328198.862517,0
+CCJ.US,D,20100802,000000,21.5415,21.8354,21.3602,21.7318,2597776.1590887,0
+CCJ.US,D,20100803,000000,21.5903,21.7567,21.4529,21.5495,2652273.0362082,0
+CCJ.US,D,20100804,000000,21.7826,21.8055,21.4827,21.7657,1809244.3220229,0
+CCJ.US,D,20100805,000000,21.8444,22.0177,21.7218,21.9121,2387363.5448753,0
+CCJ.US,D,20100806,000000,21.6621,22.0177,21.5415,21.8444,2071918.2859867,0
+CCJ.US,D,20100809,000000,22.0506,22.0506,21.6621,21.928,1077802.2525996,0
+CCJ.US,D,20100810,000000,21.672,21.672,21.1112,21.408,2258672.6563578,0
+CCJ.US,D,20100811,000000,20.9578,20.9578,20.4497,20.634,2455141.0807709,0
+CCJ.US,D,20100812,000000,20.2704,20.8073,20.0632,20.6659,2423517.4531502,0
+CCJ.US,D,20100813,000000,20.4497,20.7256,20.2236,20.4357,2115640.0617229,0
+CCJ.US,D,20100816,000000,20.2704,20.5752,20.0632,20.4417,1839480.65785,0
+CCJ.US,D,20100817,000000,20.7754,21.4429,20.6091,21.1361,2923024.8128077,0
+CCJ.US,D,20100818,000000,21.1719,21.7916,21.0225,21.6083,2393881.4071151,0
+CCJ.US,D,20100819,000000,21.4598,21.5993,20.9059,21.1271,2053719.8685301,0
+CCJ.US,D,20100820,000000,20.9578,21.0554,20.7336,20.9866,1471630.501652,0
+CCJ.US,D,20100823,000000,21.1719,21.4917,21.0982,21.1271,2609203.7493764,0
+CCJ.US,D,20100824,000000,20.7754,20.88,20.1399,20.2236,3156587.7333471,0
+CCJ.US,D,20100825,000000,19.8231,20.1638,19.7275,20.107,2534224.743635,0
+CCJ.US,D,20100826,000000,20.2803,20.4417,19.8002,20.0104,2109809.8224053,0
+CCJ.US,D,20100827,000000,20.115,20.382,19.7275,20.3551,1980282.7442611,0
+CCJ.US,D,20100830,000000,20.4497,20.4676,20.1638,20.1638,1637118.7528871,0
+CCJ.US,D,20100831,000000,20.0562,20.2724,19.9177,20.0911,2026462.8974231,0
+CCJ.US,D,20100901,000000,20.4497,20.7854,20.3461,20.619,2061389.1227288,0
+CCJ.US,D,20100902,000000,20.7426,21.0554,20.619,21.0554,1411935.7975376,0
+CCJ.US,D,20100903,000000,21.3522,21.426,21.2018,21.4001,1666484.7688987,0
+CCJ.US,D,20100907,000000,21.2686,21.3831,20.8711,21.0384,1787015.5307956,0
+CCJ.US,D,20100908,000000,21.1869,21.5664,21.1869,21.2686,1512571.6708266,0
+CCJ.US,D,20100909,000000,21.5724,21.6471,20.9159,21.1719,1172606.882742,0
+CCJ.US,D,20100910,000000,21.163,21.6391,21.163,21.5316,1327253.7798742,0
+CCJ.US,D,20100913,000000,21.8802,22.2,21.7726,21.9858,1834403.2903451,0
+CCJ.US,D,20100914,000000,22.0854,22.1263,21.7826,21.8972,1325519.1632177,0
+CCJ.US,D,20100915,000000,21.6621,21.945,21.6471,21.8055,1153177.7708289,0
+CCJ.US,D,20100916,000000,21.7318,21.8533,21.5146,21.672,1236765.6147912,0
+CCJ.US,D,20100917,000000,21.8115,21.8115,21.2427,21.4917,1385185.7601178,0
+CCJ.US,D,20100920,000000,21.4688,21.9031,21.3931,21.7916,1403896.130407,0
+CCJ.US,D,20100921,000000,21.9201,22.0107,21.6391,21.8354,1850364.1727744,0
+CCJ.US,D,20100922,000000,21.8444,22.1203,21.7218,21.8204,1182658.2233561,0
+CCJ.US,D,20100923,000000,21.5903,22.0107,21.4529,21.7826,1069324.9159886,0
+CCJ.US,D,20100924,000000,22.0775,22.6861,22.0436,22.6413,1980714.3907671,0
+CCJ.US,D,20100927,000000,22.728,22.8415,22.3743,22.5566,1404225.3863464,0
+CCJ.US,D,20100928,000000,22.5566,22.8097,22.192,22.72,1319273.3386595,0
+CCJ.US,D,20100929,000000,22.5965,22.976,22.5487,22.712,1400208.0623539,0
+CCJ.US,D,20100930,000000,22.9362,22.987,22.2697,22.8615,2079402.835634,0
+CCJ.US,D,20101001,000000,23.0507,23.3068,22.9352,23.0986,2129165.6547953,0
+CCJ.US,D,20101004,000000,23.0826,23.1235,22.6134,22.7698,1828511.8174535,0
+CCJ.US,D,20101005,000000,22.9192,23.2888,22.8176,23.2291,1631877.7612416,0
+CCJ.US,D,20101006,000000,23.3147,23.6594,23.2978,23.3556,2071699.4512464,0
+CCJ.US,D,20101007,000000,23.3337,23.6843,22.9611,23.6425,2199812.1342118,0
+CCJ.US,D,20101008,000000,23.6843,24.7652,23.5947,24.6227,3283884.3032675,0
+CCJ.US,D,20101011,000000,24.822,25.1198,24.4753,24.7652,1523611.7830881,0
+CCJ.US,D,20101012,000000,24.5849,24.813,24.2292,24.6725,1714868.3268991,0
+CCJ.US,D,20101013,000000,24.9714,25.2404,24.9644,25.2184,1902737.9513821,0
+CCJ.US,D,20101014,000000,25.2334,25.3748,24.9564,25.1029,1229892.3970558,0
+CCJ.US,D,20101015,000000,25.2404,25.3499,24.8728,25.1846,1244365.6047831,0
+CCJ.US,D,20101018,000000,25.1198,25.5043,24.9644,25.4316,1441846.8927416,0
+CCJ.US,D,20101019,000000,24.9206,25.0272,24.1236,24.3089,2189156.4884894,0
+CCJ.US,D,20101020,000000,24.3518,24.8967,24.1774,24.7154,1797359.9895021,0
+CCJ.US,D,20101021,000000,25.0112,25.0531,24.2003,24.3518,1454088.5884161,0
+CCJ.US,D,20101022,000000,24.4833,24.6167,24.1685,24.4095,1071512.2595617,0
+CCJ.US,D,20101025,000000,24.7741,25.846,24.7154,25.4745,2961475.482026,0
+CCJ.US,D,20101026,000000,25.3021,25.5801,25.07,25.4914,1606906.508958,0
+CCJ.US,D,20101027,000000,25.3987,25.3987,24.6476,25.1447,1394213.1950666,0
+CCJ.US,D,20101028,000000,25.325,25.5731,24.9953,25.2184,1221666.0177157,0
+CCJ.US,D,20101029,000000,25.1148,25.7584,25.1148,25.5233,1286514.3803453,0
+CCJ.US,D,20101101,000000,25.7046,26.38,25.5561,26.0174,2080257.0941841,0
+CCJ.US,D,20101102,000000,26.2923,26.4378,25.8032,26.0562,1637464.0700918,0
+CCJ.US,D,20101103,000000,26.2326,26.3631,25.5223,25.9686,2132449.1797277,0
+CCJ.US,D,20101104,000000,26.6021,27.2028,26.4278,27.0624,2398676.6986475,0
+CCJ.US,D,20101105,000000,27.2277,27.7617,27.1779,27.419,2366422.6663623,0
+CCJ.US,D,20101108,000000,27.4927,29.5947,27.3782,29.4642,7220485.380077,0
+CCJ.US,D,20101109,000000,30.1067,31.7883,30.022,30.3468,10127045.388256,0
+CCJ.US,D,20101110,000000,30.7463,30.7463,29.4383,29.8995,5023772.0662463,0
+CCJ.US,D,20101111,000000,30.04,30.8738,29.9423,30.8389,3700037.7111392,0
+CCJ.US,D,20101112,000000,30.5191,30.6168,29.1514,29.6345,3692029.1627103,0
+CCJ.US,D,20101115,000000,29.7431,29.9663,29.241,29.3636,2694672.7690413,0
+CCJ.US,D,20101116,000000,28.6882,28.6882,26.9498,27.692,7104933.6104348,0
+CCJ.US,D,20101117,000000,27.4997,28.3594,27.4997,28.0356,2752062.6815798,0
+CCJ.US,D,20101118,000000,28.466,29.0767,28.4411,28.7878,2321514.3646493,0
+CCJ.US,D,20101119,000000,28.73,29.3068,28.1203,29.1753,2687275.5525243,0
+CCJ.US,D,20101122,000000,29.2072,29.241,28.5248,29.1753,2581523.1623961,0
+CCJ.US,D,20101123,000000,28.6961,29.0169,28.5248,29.0079,2171235.1278599,0
+CCJ.US,D,20101124,000000,29.7262,30.7313,29.5299,30.6347,4872635.5594195,0
+CCJ.US,D,20101126,000000,30.3677,30.6267,30.2542,30.3388,1552692.71164,0
+CCJ.US,D,20101129,000000,30.2801,30.5939,29.5708,30.4106,3337772.8599624,0
+CCJ.US,D,20101130,000000,30.291,30.3797,29.8607,29.9005,2925707.0441191,0
+CCJ.US,D,20101201,000000,30.5191,30.9953,30.5022,30.7991,7156884.7769983,0
+CCJ.US,D,20101202,000000,30.9336,31.4426,30.9146,31.073,4392075.4737149,0
+CCJ.US,D,20101203,000000,31.1866,31.2673,30.6168,30.9246,2583249.7484199,0
+CCJ.US,D,20101206,000000,30.9067,31.3101,30.8459,31.1517,3333019.7292516,0
+CCJ.US,D,20101207,000000,31.599,31.9018,31.2374,31.2673,5379902.5178933,0
+CCJ.US,D,20101208,000000,31.2035,31.3011,30.1486,30.4345,3034396.6381459,0
+CCJ.US,D,20101209,000000,30.818,30.9864,30.5191,30.8389,2046111.8479055,0
+CCJ.US,D,20101210,000000,30.9475,31.8062,30.9475,31.5631,2470782.7455515,0
+CCJ.US,D,20101213,000000,31.9855,32.8771,31.9287,32.0264,4207469.2975827,0
+CCJ.US,D,20101214,000000,32.5543,32.5713,31.4077,31.591,3039446.9022655,0
+CCJ.US,D,20101215,000000,31.345,32.1419,31.1766,31.4247,2659631.103391,0
+CCJ.US,D,20101216,000000,31.5631,32.0015,31.3759,31.8789,2130338.1271649,0
+CCJ.US,D,20101217,000000,31.9706,32.646,31.8062,32.5225,2650335.6460769,0
+CCJ.US,D,20101220,000000,32.4308,32.7187,32.2176,32.5065,1711480.403742,0
+CCJ.US,D,20101221,000000,32.6022,32.7117,32.2326,32.5474,1961901.6299113,0
+CCJ.US,D,20101222,000000,32.656,32.8532,32.4059,32.6789,1343871.1665241,0
+CCJ.US,D,20101223,000000,32.7675,32.8263,32.1499,32.7117,1190761.1317189,0
+CCJ.US,D,20101227,000000,32.7675,32.8114,32.4906,32.7526,595373.03714133,0
+CCJ.US,D,20101228,000000,32.8353,32.8353,32.1658,32.3063,1136292.3618137,0
+CCJ.US,D,20101229,000000,32.5095,33.3065,32.4856,33.2098,2529463.5822915,0
+CCJ.US,D,20101230,000000,33.2736,33.7468,32.901,33.0763,1968429.530442,0
+CCJ.US,D,20101231,000000,33.0544,33.682,32.9787,33.2885,1166828.8425368,0
+CCJ.US,D,20110103,000000,33.7498,34.1761,33.3872,33.5027,1540151.8748986,0
+CCJ.US,D,20110104,000000,33.4549,33.7169,32.6629,33.0245,2579116.9840827,0
+CCJ.US,D,20110105,000000,33.0584,33.1232,32.6022,32.9259,2159029.5700324,0
+CCJ.US,D,20110106,000000,33.0584,33.3383,32.2983,32.5065,2448414.4220817,0
+CCJ.US,D,20110107,000000,32.4059,32.4219,31.1368,31.4924,4243191.5593517,0
+CCJ.US,D,20110110,000000,31.0959,31.5313,30.4624,31.4765,5222337.4896151,0
+CCJ.US,D,20110111,000000,32.0622,32.2674,31.5721,32.0782,3882205.5864274,0
+CCJ.US,D,20110112,000000,32.4826,32.7775,32.1419,32.5862,2281251.7839352,0
+CCJ.US,D,20110113,000000,32.5783,32.9488,32.0782,32.6839,1979665.3893747,0
+CCJ.US,D,20110114,000000,32.3163,32.9747,32.2326,32.9488,1843814.1880039,0
+CCJ.US,D,20110118,000000,33.2387,33.8584,33.1481,33.419,2112217.0045478,0
+CCJ.US,D,20110119,000000,33.4708,33.5774,32.7675,32.9568,3459256.2556597,0
+CCJ.US,D,20110120,000000,32.6291,32.6291,30.9953,31.5313,3984672.4439649,0
+CCJ.US,D,20110121,000000,31.9018,32.1359,31.599,31.9527,2258078.3895403,0
+CCJ.US,D,20110124,000000,31.3759,32.2764,31.3679,32.11,2032868.3308055,0
+CCJ.US,D,20110125,000000,31.9188,32.2834,31.0391,31.5552,2355281.1673634,0
+CCJ.US,D,20110126,000000,31.7624,32.4468,31.5074,32.2983,2183978.7380762,0
+CCJ.US,D,20110127,000000,32.4647,32.7775,31.7405,31.9706,1880066.471529,0
+CCJ.US,D,20110128,000000,31.7235,33.1162,31.7235,32.8024,3219282.8825925,0
+CCJ.US,D,20110131,000000,33.0206,34.48,33.0106,34.1851,3659438.8476821,0
+CCJ.US,D,20110201,000000,34.9143,35.9762,34.7151,35.0946,4629682.8216321,0
+CCJ.US,D,20110202,000000,35.6704,36.3976,35.258,35.4493,5075989.247517,0
+CCJ.US,D,20110203,000000,35.3477,35.4174,34.7649,35.2341,2500118.6466907,0
+CCJ.US,D,20110204,000000,35.3317,35.7222,34.2638,34.5268,2557913.1023498,0
+CCJ.US,D,20110207,000000,34.9283,34.9283,33.9241,34.1213,2336755.5016256,0
+CCJ.US,D,20110208,000000,34.1851,34.2369,33.4708,33.8484,2650931.9205526,0
+CCJ.US,D,20110209,000000,34.1692,35.1992,34.0695,34.9442,3883340.9171209,0
+CCJ.US,D,20110210,000000,34.7479,35.1096,34.2369,34.8874,2492074.9642438,0
+CCJ.US,D,20110211,000000,35.0528,35.1444,34.4999,34.8545,1492389.6871009,0
+CCJ.US,D,20110214,000000,35.0777,36.9406,35.0528,35.9344,3952934.3798288,0
+CCJ.US,D,20110215,000000,36.4684,36.6835,35.3018,35.4493,2628492.3252178,0
+CCJ.US,D,20110216,000000,35.4493,35.5459,34.7479,35.2092,2471091.9249093,0
+CCJ.US,D,20110218,000000,35.521,35.521,34.2718,34.5577,2471696.2300176,0
+CCJ.US,D,20110222,000000,33.8992,34.3345,33.2308,33.2467,4505552.3286414,0
+CCJ.US,D,20110223,000000,33.1311,33.8325,32.8353,33.2557,7103368.6408934,0
+CCJ.US,D,20110224,000000,33.2885,34.0068,32.9747,33.0584,3561648.8298451,0
+CCJ.US,D,20110225,000000,33.5844,34.211,33.429,33.8902,3119708.0566447,0
+CCJ.US,D,20110228,000000,34.22,34.2718,33.4659,33.5874,2296970.7435553,0
+CCJ.US,D,20110301,000000,33.6502,33.8872,33.3911,33.4141,2266333.8799238,0
+CCJ.US,D,20110302,000000,33.3991,33.4141,32.8293,33.0773,2957066.6646908,0
+CCJ.US,D,20110303,000000,33.2746,33.4429,32.7875,33.424,2448848.0762458,0
+CCJ.US,D,20110304,000000,33.4708,34.1552,33.3533,33.4947,2309747.4801313,0
+CCJ.US,D,20110307,000000,33.5515,33.6113,31.2603,32.0533,5366352.8329228,0
+CCJ.US,D,20110308,000000,32.3471,32.7606,31.7474,32.5065,2044210.5956211,0
+CCJ.US,D,20110309,000000,32.6291,32.6928,31.5721,31.7315,2016716.7208504,0
+CCJ.US,D,20110310,000000,31.2992,31.3569,30.56,30.8847,2211150.3837111,0
+CCJ.US,D,20110311,000000,30.5391,31.342,30.3408,30.821,2565627.5288573,0
+CCJ.US,D,20110314,000000,24.8638,26.9996,23.7411,26.891,33050741.313932,0
+CCJ.US,D,20110315,000000,23.8656,27.0385,23.3934,26.8492,28018446.738766,0
+CCJ.US,D,20110316,000000,26.6111,27.0972,23.502,24.4334,28072718.758171,0
+CCJ.US,D,20110317,000000,25.1377,25.4087,23.1504,23.1693,24501480.34909,0
+CCJ.US,D,20110318,000000,24.0947,24.6476,23.7471,24.2362,15316510.48687,0
+CCJ.US,D,20110321,000000,25.864,26.7585,25.1537,26.1399,18319172.072367,0
+CCJ.US,D,20110322,000000,26.7057,27.0534,26.0612,26.5444,11436058.589852,0
+CCJ.US,D,20110323,000000,26.635,26.635,25.5751,26.0363,5371747.4104181,0
+CCJ.US,D,20110324,000000,26.2106,26.2973,25.4605,25.5422,6076206.5540742,0
+CCJ.US,D,20110325,000000,25.4764,26.1618,25.3838,25.6986,4120336.9331262,0
+CCJ.US,D,20110328,000000,25.7653,25.7653,24.6905,24.7502,8172396.4234732,0
+CCJ.US,D,20110329,000000,24.5311,24.6815,23.8357,24.5759,8117705.8073405,0
+CCJ.US,D,20110330,000000,25.0371,25.1866,24.549,24.7343,4478757.1189129,0
+CCJ.US,D,20110331,000000,24.7363,24.9445,24.5659,24.8508,3673650.0560187,0
+CCJ.US,D,20110401,000000,25.1377,25.7893,25.0192,25.2573,4427046.8713294,0
+CCJ.US,D,20110404,000000,25.2573,25.7723,25.2274,25.5004,3333879.0069471,0
+CCJ.US,D,20110405,000000,25.7245,25.8819,25.2274,25.5352,4756495.5459342,0
+CCJ.US,D,20110406,000000,25.8251,25.855,25.1377,25.1935,3020679.3137185,0
+CCJ.US,D,20110407,000000,25.2334,25.4525,24.6476,24.6905,6573474.3710462,0
+CCJ.US,D,20110408,000000,24.9654,25.0122,24.5082,24.6905,2992214.736224,0
+CCJ.US,D,20110411,000000,24.7741,24.8379,23.765,23.9463,5844199.5686144,0
+CCJ.US,D,20110412,000000,23.6146,23.765,22.6154,23.3586,9702754.9418322,0
+CCJ.US,D,20110413,000000,23.4891,23.8786,23.1693,23.2749,3455734.8232344,0
+CCJ.US,D,20110414,000000,23.1354,23.3974,23.0358,23.1952,3564084.1192019,0
+CCJ.US,D,20110415,000000,23.2649,23.5757,23.1693,23.5389,3232225.2509673,0
+CCJ.US,D,20110418,000000,23.6554,23.6554,22.97,23.2569,3088110.5285803,0
+CCJ.US,D,20110419,000000,23.4741,23.5757,23.24,23.515,2190245.6430451,0
+CCJ.US,D,20110420,000000,23.7471,24.3159,23.6734,24.0011,2966978.4730623,0
+CCJ.US,D,20110421,000000,24.2362,24.3159,23.9214,24.0609,2924209.3311264,0
+CCJ.US,D,20110425,000000,24.1754,24.3,23.7311,23.9642,1900608.8298958,0
+CCJ.US,D,20110426,000000,23.9383,24.2432,23.9304,24.1904,1735061.3527448,0
+CCJ.US,D,20110427,000000,24.3159,24.4753,23.6146,24.3777,2365629.6413863,0
+CCJ.US,D,20110428,000000,24.3777,24.4583,24.0868,24.3508,2369074.7828012,0
+CCJ.US,D,20110429,000000,24.2561,24.4394,24.0619,24.3826,1751226.012478,0
+CCJ.US,D,20110502,000000,24.3508,25.849,24.3079,25.3838,6033724.5072563,0
+CCJ.US,D,20110503,000000,25.1039,25.7325,24.541,24.8638,4836281.8891569,0
+CCJ.US,D,20110504,000000,24.9385,24.9654,23.9742,24.2083,3140888.8503087,0
+CCJ.US,D,20110505,000000,23.7471,24.1455,23.5658,23.6395,3175220.8087969,0
+CCJ.US,D,20110506,000000,23.5757,24.1675,23.2928,23.4891,3001148.815068,0
+CCJ.US,D,20110509,000000,23.6395,24.0688,23.5309,23.9792,2623858.6501679,0
+CCJ.US,D,20110510,000000,24.3597,24.3597,23.7471,23.9304,2461450.1465613,0
+CCJ.US,D,20110511,000000,23.9214,23.9304,22.7479,22.9362,4104891.0150169,0
+CCJ.US,D,20110512,000000,22.7479,22.8615,21.6451,21.7965,8507135.2773487,0
+CCJ.US,D,20110513,000000,21.8523,21.9768,21.5047,21.7019,3464343.6614554,0
+CCJ.US,D,20110516,000000,21.6371,22.464,21.5465,22.0336,3731362.197693,0
+CCJ.US,D,20110517,000000,21.944,22.2518,21.8334,22.1014,3954784.4368298,0
+CCJ.US,D,20110518,000000,22.2159,23.0697,22.0426,22.7389,3412517.9735273,0
+CCJ.US,D,20110519,000000,22.8615,23.0089,22.3833,22.6712,2473639.6431235,0
+CCJ.US,D,20110520,000000,22.5228,22.5825,22.0496,22.3833,2382621.4562844,0
+CCJ.US,D,20110523,000000,22.0944,22.7957,21.927,22.5975,2767733.4574039,0
+CCJ.US,D,20110524,000000,22.6234,23.1354,22.447,22.6622,2739758.7485021,0
+CCJ.US,D,20110525,000000,22.6712,23.7381,22.5895,23.506,3885958.903371,0
+CCJ.US,D,20110526,000000,23.506,23.6146,23.1005,23.498,1910064.8998633,0
+CCJ.US,D,20110527,000000,23.6734,24.3159,23.5976,23.9304,2291650.4494122,0
+CCJ.US,D,20110531,000000,23.2589,23.5438,22.727,23.2121,4668020.0581639,0
+CCJ.US,D,20110601,000000,23.0448,23.4891,22.8525,23.3018,4735457.2960001,0
+CCJ.US,D,20110602,000000,23.3526,23.9463,23.24,23.7979,3612116.3370231,0
+CCJ.US,D,20110603,000000,23.3715,23.7311,23.0936,23.2838,2259883.2742326,0
+CCJ.US,D,20110606,000000,23.2111,23.3795,22.3395,22.4799,2288211.3309718,0
+CCJ.US,D,20110607,000000,22.5766,22.8485,22.3863,22.458,1884699.1427498,0
+CCJ.US,D,20110608,000000,22.2707,22.4261,21.4548,21.8613,5043670.9701705,0
+CCJ.US,D,20110609,000000,21.8254,22.1671,21.6521,21.9858,3877443.4212548,0
+CCJ.US,D,20110610,000000,21.7567,21.9191,21.4548,21.5286,2348512.3478527,0
+CCJ.US,D,20110613,000000,21.4409,21.6312,20.4059,20.8502,4464526.8378237,0
+CCJ.US,D,20110614,000000,20.9667,21.1331,20.5214,20.8412,5251801.8808769,0
+CCJ.US,D,20110615,000000,20.3979,20.9289,20.3112,20.3899,3334949.0887503,0
+CCJ.US,D,20110616,000000,20.2993,20.4387,19.9426,20.1329,3129253.4674007,0
+CCJ.US,D,20110617,000000,20.2654,20.5583,19.5083,19.6906,5667652.1323654,0
+CCJ.US,D,20110620,000000,19.4675,19.6677,19.1288,19.1875,5705566.7568529,0
+CCJ.US,D,20110621,000000,19.3021,20.4547,19.2124,20.3919,4690544.9789708,0
+CCJ.US,D,20110622,000000,20.2993,20.4168,19.8869,20.1817,4984469.1461361,0
+CCJ.US,D,20110623,000000,19.9576,20.4995,19.7534,20.4387,4955479.5660308,0
+CCJ.US,D,20110624,000000,20.5912,20.7834,20.4168,20.5244,4258230.9266822,0
+CCJ.US,D,20110627,000000,20.5912,20.639,20.2833,20.5732,2553326.6072669,0
+CCJ.US,D,20110628,000000,20.6479,21.0145,20.5732,21.0145,2199132.5419222,0
+CCJ.US,D,20110629,000000,21.2616,21.5953,20.9697,21.4638,2816906.0250641,0
+CCJ.US,D,20110630,000000,21.5525,21.947,21.3821,21.8882,2723604.1270598,0
+CCJ.US,D,20110701,000000,22.0346,22.0954,21.6521,22.0177,1625897.9513906,0
+CCJ.US,D,20110705,000000,22.458,22.458,21.6521,21.935,3376213.4908898,0
+CCJ.US,D,20110706,000000,21.927,22.1273,21.7288,22.0685,1973297.0976684,0
+CCJ.US,D,20110707,000000,22.2159,22.3156,21.7896,22.0775,1809988.1593738,0
+CCJ.US,D,20110708,000000,21.9191,22.0436,21.6222,21.9858,1862699.2245537,0
+CCJ.US,D,20110711,000000,21.8882,21.9858,21.0982,21.1889,2506292.1955548,0
+CCJ.US,D,20110712,000000,21.0653,21.3463,20.8063,20.9418,2389686.4053747,0
+CCJ.US,D,20110713,000000,21.0982,21.7796,21.0912,21.3951,2437262.884792,0
+CCJ.US,D,20110714,000000,21.5624,21.7019,20.8701,20.9418,2077361.0472779,0
+CCJ.US,D,20110715,000000,21.1032,21.2447,20.8063,21.0474,1540109.714077,0
+CCJ.US,D,20110718,000000,21.0145,21.2895,20.6808,21.1889,1959206.3488219,0
+CCJ.US,D,20110719,000000,21.4877,21.7388,21.4299,21.6929,1904864.0613812,0
+CCJ.US,D,20110720,000000,21.8254,21.8424,21.6142,21.7288,1211357.6968562,0
+CCJ.US,D,20110721,000000,21.8035,22.466,21.7567,22.4172,2344262.1355128,0
+CCJ.US,D,20110722,000000,22.4172,22.7589,22.209,22.708,2462769.1779771,0
+CCJ.US,D,20110725,000000,22.5447,23.5817,22.3594,23.1563,4271540.6965016,0
+CCJ.US,D,20110726,000000,23.0766,23.8198,22.6841,23.5717,4217181.3439665,0
+CCJ.US,D,20110727,000000,23.513,23.5747,22.5347,22.6184,3085248.6118629,0
+CCJ.US,D,20110728,000000,22.4829,23.0398,22.2349,22.5855,1922669.9816661,0
+CCJ.US,D,20110729,000000,21.8224,22.3415,21.7597,22.0565,2305247.3143496,0
+CCJ.US,D,20110801,000000,22.5516,22.6184,21.7198,21.9858,1559328.0218826,0
+CCJ.US,D,20110802,000000,21.7427,22.1263,21.2825,21.3253,2357301.8753087,0
+CCJ.US,D,20110803,000000,21.2795,21.3303,20.4905,21.1958,2505075.5547055,0
+CCJ.US,D,20110804,000000,20.4387,20.6649,20.0472,20.1329,4087390.2587734,0
+CCJ.US,D,20110805,000000,19.5262,20.5244,19.2871,20.1668,5701991.1176571,0
+CCJ.US,D,20110808,000000,19.4944,19.5611,18.3487,18.6635,8633998.1931049,0
+CCJ.US,D,20110809,000000,18.9853,18.9853,17.0706,18.3896,10458177.484234,0
+CCJ.US,D,20110810,000000,18.1246,18.6386,17.1922,18.0001,6000173.5277951,0
+CCJ.US,D,20110811,000000,18.0977,18.9853,17.8247,18.796,4610852.995682,0
+CCJ.US,D,20110812,000000,19.0799,19.1048,18.6715,18.806,2450898.8990636,0
+CCJ.US,D,20110815,000000,19.063,19.8141,19.0092,19.8141,1821074.4477731,0
+CCJ.US,D,20110816,000000,19.6358,19.6677,18.7363,18.8867,3213213.731953,0
+CCJ.US,D,20110817,000000,19.054,19.3619,18.7104,18.7721,1654037.2882621,0
+CCJ.US,D,20110818,000000,18.3218,18.4384,17.76,17.8825,3233815.3162357,0
+CCJ.US,D,20110819,000000,17.6554,18.1166,17.1842,17.2181,3152687.8573573,0
+CCJ.US,D,20110822,000000,17.8327,17.8666,17.227,17.2679,2529417.4061537,0
+CCJ.US,D,20110823,000000,17.5398,18.1166,17.4412,18.1067,3272491.8469978,0
+CCJ.US,D,20110824,000000,18.1485,18.5141,17.9572,18.4464,2328215.9276114,0
+CCJ.US,D,20110825,000000,18.6297,18.7891,18.3308,18.5231,3724965.7987723,0
+CCJ.US,D,20110826,000000,18.3129,18.5559,17.6903,18.531,3888559.8245266,0
+CCJ.US,D,20110829,000000,18.806,18.9395,18.6815,18.9225,1730325.2871284,0
+CCJ.US,D,20110830,000000,18.806,19.2443,18.6815,19.1288,1416955.9467847,0
+CCJ.US,D,20110831,000000,19.2284,19.579,19.0042,19.3011,1799125.7248602,0
+CCJ.US,D,20110901,000000,19.5173,19.7852,19.318,19.3619,1677211.6864861,0
+CCJ.US,D,20110902,000000,19.0042,19.0232,18.6297,18.7114,1491588.6314922,0
+CCJ.US,D,20110906,000000,18.0598,18.6436,18.0359,18.4344,2492268.7032569,0
+CCJ.US,D,20110907,000000,18.6526,19.1696,18.544,19.053,1773557.1942718,0
+CCJ.US,D,20110908,000000,18.9624,19.0252,18.6008,18.6775,1667705.4250644,0
+CCJ.US,D,20110909,000000,18.3527,18.4274,17.6564,17.7271,2181920.8884548,0
+CCJ.US,D,20110912,000000,17.2679,17.4113,16.7688,17.1922,3593963.0918752,0
+CCJ.US,D,20110913,000000,17.2679,17.6484,17.1175,17.5239,1771108.8551369,0
+CCJ.US,D,20110914,000000,17.5169,17.6255,16.9611,17.3765,1773105.4711842,0
+CCJ.US,D,20110915,000000,17.5926,18.1654,17.5578,18.1246,2019924.9586016,0
+CCJ.US,D,20110916,000000,18.1943,18.3438,17.8337,17.9921,1376955.3654614,0
+CCJ.US,D,20110919,000000,17.3426,1.75319,17.1842,17.3944,2148743.3334127,0
+CCJ.US,D,20110920,000000,17.4591,17.5159,16.8714,16.8814,2550446.621626,0
+CCJ.US,D,20110921,000000,16.8565,17.3227,16.5586,16.5586,3939002.2359775,0
+CCJ.US,D,20110922,000000,15.9469,16.0386,15.2297,15.6969,4949171.5040695,0
+CCJ.US,D,20110923,000000,15.4528,15.6401,15.1281,15.3034,2968914.8593645,0
+CCJ.US,D,20110926,000000,15.2725,15.8384,14.7864,15.8035,2636452.6898507,0
+CCJ.US,D,20110927,000000,16.4719,16.8714,16.2299,16.3484,3149364.1792615,0
+CCJ.US,D,20110928,000000,16.5317,16.6054,15.3781,15.396,1928106.7199829,0
+CCJ.US,D,20110929,000000,15.6969,15.8125,15.0962,15.396,2594896.1734478,0
+CCJ.US,D,20110930,000000,14.9029,15.6511,14.5802,15.2974,4268910.6643026,0
+CCJ.US,D,20111003,000000,14.8621,15.0793,14.368,14.4596,3752092.2720984,0
+CCJ.US,D,20111004,000000,14.1927,14.9856,13.9257,14.9607,5015271.6415664,0
+CCJ.US,D,20111005,000000,15.0275,16.0147,14.8621,15.92,2590843.7154373,0
+CCJ.US,D,20111006,000000,15.92,16.6751,15.7796,16.456,3271425.780511,0
+CCJ.US,D,20111007,000000,16.5905,16.8226,15.9898,16.0655,3965374.8336618,0
+CCJ.US,D,20111010,000000,16.4151,16.9152,16.3803,16.9063,1733428.1228258,0
+CCJ.US,D,20111011,000000,16.5676,17.0059,16.5227,16.7638,2582132.4866499,0
+CCJ.US,D,20111012,000000,17.0577,17.6913,16.9332,17.3585,2367006.894889,0
+CCJ.US,D,20111013,000000,17.3406,17.3496,16.8565,17.1912,2302725.6956916,0
+CCJ.US,D,20111014,000000,17.4402,17.752,17.3157,17.7172,2620996.7334505,0
+CCJ.US,D,20111017,000000,17.7361,17.7759,16.9152,16.9511,2090114.6957851,0
+CCJ.US,D,20111018,000000,16.8714,17.8158,16.7548,17.7082,3469322.65371,0
+CCJ.US,D,20111019,000000,17.6564,17.7441,16.707,16.8405,3598523.487402,0
+CCJ.US,D,20111020,000000,16.7738,16.9152,16.1741,16.4072,3283877.2764639,0
+CCJ.US,D,20111021,000000,16.6293,16.8634,16.3972,16.7827,3417174.7366461,0
+CCJ.US,D,20111024,000000,16.8405,17.4591,16.8316,17.4402,2780434.9067987,0
+CCJ.US,D,20111025,000000,17.3157,17.7759,16.9242,17.2081,3282708.8194106,0
+CCJ.US,D,20111026,000000,17.4004,17.6395,16.7827,17.4402,3380932.4914118,0
+CCJ.US,D,20111027,000000,18.2362,19.3031,18.1336,19.0351,5243595.5781185,0
+CCJ.US,D,20111028,000000,18.794,19.053,18.5769,18.8757,3289843.0327078,0
+CCJ.US,D,20111031,000000,18.537,18.6287,17.8965,17.8965,3028355.5947208,0
+CCJ.US,D,20111101,000000,17.1224,17.5847,16.8634,17.2081,4247848.3224705,0
+CCJ.US,D,20111102,000000,17.4402,17.8765,17.3844,17.7082,2111879.7179757,0
+CCJ.US,D,20111103,000000,17.8925,18.2521,17.4821,18.1196,3599186.0145972,0
+CCJ.US,D,20111104,000000,18.0359,18.1943,17.2788,17.9064,3353422.5553758,0
+CCJ.US,D,20111107,000000,17.3496,17.508,16.1741,16.7917,6665305.6594431,0
+CCJ.US,D,20111108,000000,16.7917,17.2659,16.7917,17.0667,4134394.555613,0
+CCJ.US,D,20111109,000000,16.6293,16.6483,16.1123,16.1472,3962293.0783752,0
+CCJ.US,D,20111110,000000,16.3723,16.5227,15.8812,16.18,2733271.0011348,0
+CCJ.US,D,20111111,000000,16.3145,16.7917,16.2647,16.5317,2035559.5965787,0
+CCJ.US,D,20111114,000000,16.4072,16.5755,16.188,16.5486,2772694.3807351,0
+CCJ.US,D,20111115,000000,16.4151,16.9152,16.2966,16.8156,2926186.8744211,0
+CCJ.US,D,20111116,000000,16.6134,16.9332,16.3882,16.441,2959682.6432827,0
+CCJ.US,D,20111117,000000,16.3723,16.4151,15.6451,15.7945,2629845.4868225,0
+CCJ.US,D,20111118,000000,16.0386,16.1213,15.6541,15.7308,1866404.3577012,0
+CCJ.US,D,20111121,000000,15.4299,15.4608,14.8711,15.154,2473096.5715892,0
+CCJ.US,D,20111122,000000,15.0205,15.0793,14.6868,14.7196,2509561.6668801,0
+CCJ.US,D,20111123,000000,14.5543,14.5951,13.9864,14.0761,3087342.5993313,0
+CCJ.US,D,20111125,000000,13.9336,14.1359,13.85,13.9097,1211435.9955247,0
+CCJ.US,D,20111128,000000,14.5274,14.8362,14.4835,14.7595,2765171.6855826,0
+CCJ.US,D,20111129,000000,14.8282,15.0125,14.5543,14.6021,3413976.5371858,0
+CCJ.US,D,20111130,000000,15.2068,15.8463,15.145,15.8105,4847767.7015315,0
+CCJ.US,D,20111201,000000,15.7387,15.8653,15.4608,15.6969,2305793.397371,0
+CCJ.US,D,20111202,000000,15.92,16.1741,15.8384,15.9061,3903238.8172161,0
+CCJ.US,D,20111205,000000,16.0964,16.4321,15.8653,15.9898,2336544.697518,0
+CCJ.US,D,20111206,000000,15.9768,15.9768,15.6481,15.664,2822181.1468984,0
+CCJ.US,D,20111207,000000,15.5136,15.7756,15.2127,15.672,2515409.9751211,0
+CCJ.US,D,20111208,000000,15.4548,15.6999,14.9258,15.0125,2449595.9289131,0
+CCJ.US,D,20111209,000000,15.0036,15.5325,14.9258,15.4409,1850773.7350405,0
+CCJ.US,D,20111212,000000,15.0703,15.1968,14.7595,15.0045,1860783.9186621,0
+CCJ.US,D,20111213,000000,15.0275,15.3193,14.2963,14.5453,2856448.8603252,0
+CCJ.US,D,20111214,000000,14.3022,14.5782,14.1927,14.2883,3674881.7543042,0
+CCJ.US,D,20111215,000000,14.4208,14.6868,14.36,14.3869,2818522.1898887,0
+CCJ.US,D,20111216,000000,14.4168,14.8212,14.3062,14.3291,2036039.4268806,0
+CCJ.US,D,20111219,000000,14.3421,14.4108,14.1618,14.2803,3244030.2809904,0
+CCJ.US,D,20111220,000000,14.5921,14.9258,14.5413,14.8212,2904635.6678253,0
+CCJ.US,D,20111221,000000,14.8611,15.0793,14.6758,15.0534,2504189.1736247,0
+CCJ.US,D,20111222,000000,15.0633,15.3213,15.0036,15.1111,2711726.8213426,0
+CCJ.US,D,20111223,000000,15.154,15.2396,14.9189,14.9946,1369860.3014985,0
+CCJ.US,D,20111227,000000,14.8511,15.0633,14.7675,14.7934,1590174.6857925,0
+CCJ.US,D,20111228,000000,14.9099,14.9099,14.4985,14.5822,2199630.4411477,0
+CCJ.US,D,20111229,000000,14.6001,14.9099,14.5334,14.895,2058472.9992409,0
+CCJ.US,D,20111230,000000,14.9029,15.1709,14.8432,15.154,1522747.4862471,0
+CCJ.US,D,20120103,000000,15.672,15.8244,15.4478,15.7587,2521477.1181024,0
+CCJ.US,D,20120104,000000,15.7995,16.0515,15.5325,16.0117,2408621.6333787,0
+CCJ.US,D,20120105,000000,15.8951,15.935,15.657,15.7905,2296829.2036545,0
+CCJ.US,D,20120106,000000,15.7995,15.8085,15.5076,15.5833,1978235.9367597,0
+CCJ.US,D,20120109,000000,15.6341,15.6909,15.4548,15.5076,2204336.3918916,0
+CCJ.US,D,20120110,000000,15.8433,15.8523,15.5325,15.7338,3812411.3579028,0
+CCJ.US,D,20120111,000000,15.7836,16.195,15.664,16.1631,2362564.951194,0
+CCJ.US,D,20120112,000000,16.3633,17.1045,16.1631,17.0348,4528463.7236455,0
+CCJ.US,D,20120113,000000,16.8575,17.0517,16.3713,16.9431,3651632.068899,0
+CCJ.US,D,20120117,000000,18.2531,18.2531,17.7251,18.0828,6574788.3833167,0
+CCJ.US,D,20120118,000000,18.0509,19.0491,17.9313,19.0142,6035243.3006598,0
+CCJ.US,D,20120119,000000,19.2682,19.318,19.076,19.2772,3628705.6164586,0
+CCJ.US,D,20120120,000000,19.1666,19.333,18.8887,19.3011,3976409.9267778,0
+CCJ.US,D,20120123,000000,19.4366,19.9915,19.1566,19.8032,4343927.8155491,0
+CCJ.US,D,20120124,000000,19.5093,19.6936,19.3011,19.579,3657856.8130464,0
+CCJ.US,D,20120125,000000,19.5721,20.108,19.1666,19.9815,3322201.4632176,0
+CCJ.US,D,20120126,000000,20.0632,20.2166,19.6856,19.8191,3061060.3462645,0
+CCJ.US,D,20120127,000000,19.7215,20.0552,19.6856,19.9546,1428515.0386823,0
+CCJ.US,D,20120130,000000,19.6856,19.8281,19.333,19.7733,1926149.2532698,0
+CCJ.US,D,20120131,000000,19.9875,20.0692,19.3539,19.5392,2243840.0778185,0
+CCJ.US,D,20120201,000000,19.5023,19.9068,19.4774,19.7115,2146286.9636452,0
+CCJ.US,D,20120202,000000,19.8191,20.1488,19.6049,19.7663,2203951.9253526,0
+CCJ.US,D,20120203,000000,19.9815,20.1249,19.7803,19.9476,2216254.8546012,0
+CCJ.US,D,20120206,000000,19.7295,19.9068,19.588,19.8649,1989966.6834306,0
+CCJ.US,D,20120207,000000,19.9396,20.0183,19.6049,19.846,2014162.9796617,0
+CCJ.US,D,20120208,000000,19.9008,19.9157,19.3688,19.4675,2594414.3354877,0
+CCJ.US,D,20120209,000000,19.7115,19.855,19.4864,19.6448,3775003.6671025,0
+CCJ.US,D,20120210,000000,19.9217,20.0383,19.2682,19.4196,3764774.6487406,0
+CCJ.US,D,20120213,000000,19.6448,19.7394,19.0411,19.1497,2635884.5225894,0
+CCJ.US,D,20120214,000000,19.1019,19.1158,18.3796,18.7891,3634397.3273626,0
+CCJ.US,D,20120215,000000,18.808,19.0411,18.6964,18.9973,2954959.6274443,0
+CCJ.US,D,20120216,000000,19.076,19.8032,18.8887,19.7295,2914159.9981705,0
+CCJ.US,D,20120217,000000,19.9068,20.2604,19.8281,20.1488,4615661.3369924,0
+CCJ.US,D,20120221,000000,20.5015,21.2835,20.3859,21.149,4977436.3195764,0
+CCJ.US,D,20120222,000000,21.0235,22.206,20.9637,21.677,7209920.0789721,0
+CCJ.US,D,20120223,000000,21.7467,21.7567,20.9697,21.1052,4656348.5374089,0
+CCJ.US,D,20120224,000000,21.149,21.3253,20.9866,21.159,3148973.689748,0
+CCJ.US,D,20120227,000000,20.905,21.0922,20.6111,20.9328,2253062.2556095,0
+CCJ.US,D,20120228,000000,21.0394,21.1132,20.8123,20.9328,2511878.504405,0
+CCJ.US,D,20120229,000000,20.897,21.2795,20.3909,20.62,3132311.1307893,0
+CCJ.US,D,20120301,000000,20.621,21.0394,20.5762,20.7814,3266037.2259902,0
+CCJ.US,D,20120302,000000,20.7127,20.8541,19.9875,20.3033,3471935.6208147,0
+CCJ.US,D,20120305,000000,20.1718,20.2833,19.855,20.0911,2826762.6228359,0
+CCJ.US,D,20120306,000000,19.6169,19.6249,18.9973,19.2782,3414747.477922,0
+CCJ.US,D,20120307,000000,19.3788,19.4455,18.9524,19.2782,1187189.5078395,0
+CCJ.US,D,20120308,000000,19.4704,19.6806,19.3539,19.6,1661192.58197,0
+CCJ.US,D,20120309,000000,19.7434,19.9357,19.5571,19.7932,2140904.4320989,0
+CCJ.US,D,20120312,000000,19.8191,20.1249,19.5452,19.8918,3028800.2910048,0
+CCJ.US,D,20120313,000000,20.0183,20.5692,19.7484,20.4577,3278174.52344,0
+CCJ.US,D,20120314,000000,20.5095,20.5533,19.1397,19.1845,6249898.0965804,0
+CCJ.US,D,20120315,000000,19.2353,19.6617,18.8259,19.3688,4811908.9190071,0
+CCJ.US,D,20120316,000000,19.6079,19.6577,19.1168,19.4704,3223175.7317787,0
+CCJ.US,D,20120319,000000,19.5362,20.0353,19.4864,19.7394,2884260.9489155,0
+CCJ.US,D,20120320,000000,19.4804,19.7344,19.1098,19.6806,3324646.7908653,0
+CCJ.US,D,20120321,000000,19.7245,19.7773,19.2782,19.3031,3006378.7645936,0
+CCJ.US,D,20120322,000000,19.1497,19.2035,18.6805,18.9903,3962049.1479078,0
+CCJ.US,D,20120323,000000,19.0232,19.3888,18.8468,19.0501,2729513.6688749,0
+CCJ.US,D,20120326,000000,19.3031,19.3977,18.7283,19.1586,5576402.061008,0
+CCJ.US,D,20120327,000000,19.1098,19.2294,18.8468,18.9524,2956844.8184633,0
+CCJ.US,D,20120328,000000,18.8966,18.9255,18.2252,18.3069,3810911.6372519,0
+CCJ.US,D,20120329,000000,18.2162,18.281,17.4661,18.1824,5651661.1350636,0
+CCJ.US,D,20120330,000000,18.3328,18.3846,17.6494,18.1246,3544051.7060096,0
+CCJ.US,D,20120402,000000,17.9274,18.3328,17.9274,18.1724,2899049.358975,0
+CCJ.US,D,20120403,000000,18.0877,18.0967,17.49,17.6255,3407808.007467,0
+CCJ.US,D,20120404,000000,17.3466,17.6195,17.1344,17.3914,2959492.9195859,0
+CCJ.US,D,20120405,000000,17.2948,17.4482,17.1185,17.2131,1836279.4469024,0
+CCJ.US,D,20120409,000000,16.968,17.1115,16.7548,16.976,2031971.9114339,0
+CCJ.US,D,20120410,000000,16.9073,17.0607,16.4779,16.7001,2681151.1912852,0
+CCJ.US,D,20120411,000000,16.8007,16.9431,16.5955,16.6114,2797167.7337932,0
+CCJ.US,D,20120412,000000,16.707,17.7849,16.707,17.7281,4518305.9771485,0
+CCJ.US,D,20120413,000000,17.5747,17.6255,17.1693,17.2798,3333474.4638265,0
+CCJ.US,D,20120416,000000,17.3376,17.5149,17.1693,17.3127,2395022.7607832,0
+CCJ.US,D,20120417,000000,17.5657,18.2491,17.507,18.013,3676168.6631894,0
+CCJ.US,D,20120418,000000,17.8965,18.1057,17.6395,17.746,3140617.8164561,0
+CCJ.US,D,20120419,000000,17.8367,18.0877,17.746,17.8616,2828150.9184585,0
+CCJ.US,D,20120420,000000,18.272,19.0232,18.0877,18.6805,5578477.9795528,0
+CCJ.US,D,20120423,000000,18.2003,18.2651,17.9194,18.1306,3310570.095626,0
+CCJ.US,D,20120424,000000,18.1485,18.281,18.013,18.0559,2745732.5353787,0
+CCJ.US,D,20120425,000000,18.2252,18.5022,18.1246,18.4673,1971211.1408327,0
+CCJ.US,D,20120426,000000,18.3597,18.6197,18.3428,18.4673,2159734.2580491,0
+CCJ.US,D,20120427,000000,18.5958,18.8399,18.4952,18.7891,1590064.2645933,0
+CCJ.US,D,20120430,000000,18.6376,18.7034,18.4105,18.6376,2182847.422699,0
+CCJ.US,D,20120501,000000,19.077,19.6657,18.9813,19.2035,3836062.5749415,0
+CCJ.US,D,20120502,000000,19.059,19.7434,19.0321,19.7344,5387337.8799155,0
+CCJ.US,D,20120503,000000,19.8779,20.105,19.2035,19.3977,4180531.5441243,0
+CCJ.US,D,20120504,000000,19.1258,19.1865,18.6197,18.9733,2447556.1482152,0
+CCJ.US,D,20120507,000000,18.8548,19.1168,18.7034,18.9903,2249931.3126978,0
+CCJ.US,D,20120508,000000,18.7801,18.807,17.9194,18.3846,3369415.5603357,0
+CCJ.US,D,20120509,000000,17.9034,18.4344,17.6833,18.291,3212220.9449893,0
+CCJ.US,D,20120510,000000,18.4264,18.5022,17.9712,18.1246,2653562.9565807,0
+CCJ.US,D,20120511,000000,17.8457,18.546,17.7929,18.1824,2813859.4037953,0
+CCJ.US,D,20120514,000000,17.6743,17.9712,17.5657,17.771,2265322.0202075,0
+CCJ.US,D,20120515,000000,17.7192,17.753,16.7459,16.7638,4226703.6666536,0
+CCJ.US,D,20120516,000000,16.6742,17.1762,16.2508,16.3434,4958460.9384091,0
+CCJ.US,D,20120517,000000,16.3434,16.5955,16.0904,16.0904,3494086.1133734,0
+CCJ.US,D,20120518,000000,16.3932,16.454,15.9111,15.9898,2103919.3533427,0
+CCJ.US,D,20120521,000000,16.0087,16.4859,15.9898,16.4032,1724300.3049686,0
+CCJ.US,D,20120522,000000,16.3604,16.5885,15.9808,16.1053,3003600.1656902,0
+CCJ.US,D,20120523,000000,15.8463,16.2428,15.4339,16.2259,3619582.8177469,0
+CCJ.US,D,20120524,000000,16.2677,16.3185,15.9997,16.2677,1599967.038503,0
+CCJ.US,D,20120525,000000,16.2328,16.3275,16.0396,16.1681,1360296.821819,0
+CCJ.US,D,20120529,000000,16.4371,16.8575,16.3833,16.7289,2344133.6453901,0
+CCJ.US,D,20120530,000000,16.3604,16.3833,16.0904,16.2,1924693.7010986,0
+CCJ.US,D,20120531,000000,16.2926,16.5297,15.8374,16.1681,2665930.1308906,0
+CCJ.US,D,20120601,000000,15.7298,15.9061,15.4568,15.7537,2196324.8319754,0
+CCJ.US,D,20120604,000000,15.7367,15.8284,15.3482,15.6023,1564199.6044253,0
+CCJ.US,D,20120605,000000,15.6023,16.0924,15.6023,16.0695,1250712.8160788,0
+CCJ.US,D,20120606,000000,16.2627,16.726,16.2129,16.5616,1710516.7278217,0
+CCJ.US,D,20120607,000000,16.726,17.0696,16.3484,16.3643,2643921.1782327,0
+CCJ.US,D,20120608,000000,16.3315,16.4151,15.9928,16.2219,2230159.8950672,0
+CCJ.US,D,20120611,000000,16.5297,16.6114,15.9718,16.0226,2203614.6387805,0
+CCJ.US,D,20120612,000000,16.1502,16.454,16.0396,16.445,1716817.7629795,0
+CCJ.US,D,20120613,000000,16.3275,16.7289,16.2428,16.6473,2258111.5159,0
+CCJ.US,D,20120614,000000,16.707,17.0955,16.5556,16.8415,2361347.3065156,0
+CCJ.US,D,20120615,000000,16.8465,17.4582,16.8136,17.4323,2478336.5594056,0
+CCJ.US,D,20120618,000000,17.3555,17.8526,17.1762,17.6116,2130761.7430382,0
+CCJ.US,D,20120619,000000,17.6763,18.2202,17.6265,18.1007,2525330.8179544,0
+CCJ.US,D,20120620,000000,18.1107,18.1525,17.7122,17.8825,1635350.0060418,0
+CCJ.US,D,20120621,000000,17.9572,18.1605,17.3824,17.6036,2898071.6294476,0
+CCJ.US,D,20120622,000000,17.8028,18.008,17.5677,17.9662,2159610.7870718,0
+CCJ.US,D,20120625,000000,17.6763,17.6763,17.1942,17.3047,1646185.3371701,0
+CCJ.US,D,20120626,000000,17.3984,17.5398,17.23,17.508,2090647.7290285,0
+CCJ.US,D,20120627,000000,17.5767,18.3039,17.4671,18.1525,2682371.8474509,0
+CCJ.US,D,20120628,000000,17.8995,18.4145,17.6414,18.3816,2661084.6479041,0
+CCJ.US,D,20120629,000000,18.8538,18.9733,18.4145,18.6008,3189059.5965434,0
+CCJ.US,D,20120702,000000,18.534,18.7721,18.3039,18.4573,3074080.0094788,0
+CCJ.US,D,20120703,000000,18.6267,19.3459,18.552,19.1875,2129075.3101778,0
+CCJ.US,D,20120705,000000,19.314,19.4246,18.9684,18.9903,2087780.7931657,0
+CCJ.US,D,20120706,000000,18.7642,18.8628,18.6356,18.8339,1374324.3294333,0
+CCJ.US,D,20120709,000000,18.7273,19.0321,18.5928,18.815,1417886.4963452,0
+CCJ.US,D,20120710,000000,18.9056,19.1357,18.4235,18.5848,1799819.370757,0
+CCJ.US,D,20120711,000000,18.5759,18.9056,18.5679,18.7353,1437046.5820638,0
+CCJ.US,D,20120712,000000,18.5091,18.6944,18.1206,18.5171,2451488.1467357,0
+CCJ.US,D,20120713,000000,18.5589,19.0421,18.4922,18.9056,1994352.4126969,0
+CCJ.US,D,20120716,000000,18.7891,18.8707,18.5589,18.6436,2130626.2261119,0
+CCJ.US,D,20120717,000000,18.7094,18.815,18.3816,18.5848,2097762.869573,0
+CCJ.US,D,20120718,000000,18.5171,18.8538,18.4733,18.7024,1588257.3722428,0
+CCJ.US,D,20120719,000000,18.7642,19.2373,18.6526,19.1497,2214016.3157447,0
+CCJ.US,D,20120720,000000,18.9594,19.314,18.796,19.1168,1928231.1947892,0
+CCJ.US,D,20120723,000000,18.6267,18.6785,18.3487,18.6167,2821820.7722574,0
+CCJ.US,D,20120724,000000,18.5848,18.6087,17.9911,18.2123,1989858.2698896,0
+CCJ.US,D,20120725,000000,18.2551,18.6705,18.017,18.6526,2002458.332547,0
+CCJ.US,D,20120726,000000,18.9594,19.069,18.6864,18.9425,1849106.3749326,0
+CCJ.US,D,20120727,000000,18.552,18.8966,17.9821,18.6267,4599183.4825851,0
+CCJ.US,D,20120730,000000,18.2949,18.5848,18.0668,18.3039,2765733.8298694,0
+CCJ.US,D,20120731,000000,18.2302,18.2621,17.6942,17.7122,2479356.4497546,0
+CCJ.US,D,20120801,000000,17.8118,17.8477,17.24,17.24,2735774.5508693,0
+CCJ.US,D,20120802,000000,17.0856,17.4163,16.8704,17.1105,2226932.5845634,0
+CCJ.US,D,20120803,000000,17.4492,17.6584,17.3565,17.4821,2810859.9624935,0
+CCJ.US,D,20120806,000000,17.508,17.6683,17.4163,17.4671,1674151.0116102,0
+CCJ.US,D,20120807,000000,17.6215,17.9064,17.5767,17.765,2099560.7274617,0
+CCJ.US,D,20120808,000000,17.6942,17.8646,17.4083,17.508,1408409.3459669,0
+CCJ.US,D,20120809,000000,17.4233,17.7729,17.3735,17.5867,1396908.4761561,0
+CCJ.US,D,20120810,000000,17.5677,17.6763,17.3655,17.6584,1573690.8084107,0
+CCJ.US,D,20120813,000000,17.6215,17.6414,17.1762,17.2948,1840001.6451444,0
+CCJ.US,D,20120814,000000,17.3296,17.4751,17.3296,17.4582,1972401.6821258,0
+CCJ.US,D,20120815,000000,17.3914,17.9572,17.3047,17.9224,2382067.3426302,0
+CCJ.US,D,20120816,000000,17.9742,19.1098,17.9662,19.0939,3298663.6788654,0
+CCJ.US,D,20120817,000000,19.0052,19.3051,18.9733,19.1029,1927284.5839634,0
+CCJ.US,D,20120820,000000,19.069,19.2802,18.7721,19.1696,1667738.5514241,0
+CCJ.US,D,20120821,000000,19.2124,19.6846,19.2045,19.2971,3683633.1362551,0
+CCJ.US,D,20120822,000000,19.2373,19.6288,19.1497,19.4057,2252451.9275267,0
+CCJ.US,D,20120823,000000,19.4057,19.577,19.1776,19.4336,2421545.93283,0
+CCJ.US,D,20120824,000000,19.2802,19.5063,19.1497,19.2294,1563156.6260074,0
+CCJ.US,D,20120827,000000,18.8239,19.321,18.8239,19.0052,1849448.6806501,0
+CCJ.US,D,20120828,000000,19.1098,19.1497,18.8458,18.8877,2087917.3139211,0
+CCJ.US,D,20120829,000000,18.9425,18.9733,18.6705,18.806,1784031.1469301,0
+CCJ.US,D,20120830,000000,18.7273,18.7353,18.4643,18.5589,2778807.6998542,0
+CCJ.US,D,20120831,000000,18.7273,18.7801,18.3567,18.5271,1652082.8330363,0
+CCJ.US,D,20120904,000000,18.3995,18.4573,18.1525,18.1963,1288603.3486683,0
+CCJ.US,D,20120905,000000,18.2053,18.4314,17.9742,18.3995,2625945.6108327,0
+CCJ.US,D,20120906,000000,18.552,18.6356,18.2671,18.4822,1802379.1349201,0
+CCJ.US,D,20120907,000000,18.5171,19.1098,18.5171,19.0232,1287134.746719,0
+CCJ.US,D,20120910,000000,18.9973,19.2802,18.8458,18.8966,1426046.6229657,0
+CCJ.US,D,20120911,000000,18.9524,19.1875,18.7273,18.8239,1141700.9929161,0
+CCJ.US,D,20120912,000000,18.9156,18.9425,18.2551,18.3119,2956921.1094737,0
+CCJ.US,D,20120913,000000,18.3298,18.6785,18.1704,18.6167,2225842.4261786,0
+CCJ.US,D,20120914,000000,18.8787,18.9733,18.3298,18.4145,3602841.9601197,0
+CCJ.US,D,20120917,000000,18.4394,18.4474,18.1107,18.3208,1902172.7956081,0
+CCJ.US,D,20120918,000000,18.3208,18.5848,18.1774,18.4822,2256106.8692201,0
+CCJ.US,D,20120919,000000,18.552,18.5928,18.1704,18.287,2059987.7773281,0
+CCJ.US,D,20120920,000000,18.026,18.2671,17.9303,18.2202,1315980.7792653,0
+CCJ.US,D,20120921,000000,18.3039,18.4145,17.9473,17.9572,1603145.1613817,0
+CCJ.US,D,20120924,000000,17.747,18.0011,17.5946,17.7729,1601889.3711981,0
+CCJ.US,D,20120925,000000,17.7211,18.0349,17.4671,17.491,2393209.8454582,0
+CCJ.US,D,20120926,000000,17.2181,17.3366,16.6283,16.708,3741237.8682174,0
+CCJ.US,D,20120927,000000,16.8106,17.1922,16.3504,17.0916,3147464.9346354,0
+CCJ.US,D,20120928,000000,16.972,17.0039,16.4351,16.5656,2886192.3160723,0
+CCJ.US,D,20121001,000000,16.7469,16.98,16.5735,16.723,3834207.4987951,0
+CCJ.US,D,20121002,000000,16.8176,17.1005,16.7309,17.0657,4017469.5477843,0
+CCJ.US,D,20121003,000000,16.9959,17.0398,16.4181,16.4998,2099638.0223012,0
+CCJ.US,D,20121004,000000,16.6473,16.8943,16.5656,16.7758,1449429.8176391,0
+CCJ.US,D,20121005,000000,16.8674,16.988,16.5098,16.5805,1678198.4504752,0
+CCJ.US,D,20121008,000000,16.3912,16.6841,16.3912,16.4849,1043943.0976097,0
+CCJ.US,D,20121009,000000,16.6204,16.7001,16.3066,16.4351,1685555.5138289,0
+CCJ.US,D,20121010,000000,16.5098,16.6931,16.3066,16.3663,1506085.9311175,0
+CCJ.US,D,20121011,000000,16.452,16.4909,16.2049,16.3504,1237192.2421517,0
+CCJ.US,D,20121012,000000,16.2976,16.444,16.179,16.2388,1206322.4901729,0
+CCJ.US,D,20121015,000000,16.2647,16.3753,16.0695,16.2976,1524077.5597829,0
+CCJ.US,D,20121016,000000,16.3066,16.5805,16.2906,16.5456,1182209.5117557,0
+CCJ.US,D,20121017,000000,16.6114,16.7658,16.4669,16.7469,2100461.1621497,0
+CCJ.US,D,20121018,000000,16.6662,16.972,16.6054,16.8943,1692345.4137504,0
+CCJ.US,D,20121019,000000,16.7847,16.8176,16.2976,16.4181,1410212.223001,0
+CCJ.US,D,20121022,000000,16.3753,16.4669,16.1531,16.2906,1410196.1617357,0
+CCJ.US,D,20121023,000000,16.0764,16.1452,15.8294,15.9838,1403490.5834573,0
+CCJ.US,D,20121024,000000,16.0505,16.179,15.7019,15.7866,1631937.9909866,0
+CCJ.US,D,20121025,000000,15.9131,16.1452,15.8822,16.1272,1379268.18767,0
+CCJ.US,D,20121026,000000,16.0505,16.2727,15.8991,16.1183,1187543.859506,0
+CCJ.US,D,20121031,000000,16.179,16.6054,16.179,16.4759,2380627.8517243,0
+CCJ.US,D,20121101,000000,16.0246,16.0605,15.2436,15.7298,6855256.2216163,0
+CCJ.US,D,20121102,000000,15.674,15.932,15.5843,15.8035,2291240.8871461,0
+CCJ.US,D,20121105,000000,15.8214,15.9071,15.5654,15.6003,1621204.0465957,0
+CCJ.US,D,20121106,000000,15.7537,15.8035,15.5744,15.7198,1526443.5849329,0
+CCJ.US,D,20121107,000000,15.658,15.7019,15.2436,15.2845,2625831.1743171,0
+CCJ.US,D,20121108,000000,15.0554,15.2018,14.6539,14.6629,2519213.4835189,0
+CCJ.US,D,20121109,000000,14.5543,14.9438,14.5174,14.9338,2933709.5695736,0
+CCJ.US,D,20121112,000000,15.0723,15.0892,14.9189,15.0464,1328728.404798,0
+CCJ.US,D,20121113,000000,14.9258,15.0374,14.7555,14.7744,1297518.3547598,0
+CCJ.US,D,20121114,000000,14.7914,14.8272,14.2644,14.2833,2248248.8951537,0
+CCJ.US,D,20121115,000000,14.3291,14.3919,14.0582,14.2365,2167089.3137446,0
+CCJ.US,D,20121116,000000,14.2923,14.364,13.9735,14.3471,1746843.294699,0
+CCJ.US,D,20121119,000000,14.613,14.627,14.4586,14.619,1343199.6048672,0
+CCJ.US,D,20121120,000000,14.6629,14.6629,14.2365,14.4278,1244048.3947927,0
+CCJ.US,D,20121121,000000,14.364,14.4278,14.2644,14.3202,1084532.9266051,0
+CCJ.US,D,20121123,000000,14.4437,14.885,14.364,14.885,1096809.7562975,0
+CCJ.US,D,20121126,000000,14.877,14.877,14.6808,14.8422,1711225.4311548,0
+CCJ.US,D,20121127,000000,14.8422,15.0723,14.8193,14.9956,2051516.4636916,0
+CCJ.US,D,20121128,000000,14.8272,15.5574,14.7475,15.5236,3785336.07986,0
+CCJ.US,D,20121129,000000,15.5076,15.8473,15.5076,15.7945,2811272.5362469,0
+CCJ.US,D,20121130,000000,15.8035,15.8115,15.396,15.4807,1951875.3850243,0
+CCJ.US,D,20121203,000000,15.4997,15.6421,15.3781,15.396,2023560.8275424,0
+CCJ.US,D,20121204,000000,15.396,15.666,15.3781,15.658,1735816.2322157,0
+CCJ.US,D,20121205,000000,15.666,16.1183,15.4997,15.8393,2767982.4070166,0
+CCJ.US,D,20121206,000000,15.9669,16.0426,15.8393,15.9838,1467591.0934196,0
+CCJ.US,D,20121207,000000,16.0426,16.187,15.7786,15.8732,1234703.7498535,0
+CCJ.US,D,20121210,000000,15.9071,16.0934,15.658,16.0695,1632845.4524782,0
+CCJ.US,D,20121211,000000,16.1183,16.444,16.0605,16.3912,1961641.6381787,0
+CCJ.US,D,20121212,000000,16.444,16.6114,16.3594,16.5735,2028408.3181871,0
+CCJ.US,D,20121213,000000,16.6383,16.6473,16.4102,16.5556,1526608.2129026,0
+CCJ.US,D,20121214,000000,16.4669,16.7309,16.4351,16.5456,1748056.9240611,0
+CCJ.US,D,20121217,000000,16.7937,17.2689,16.716,17.1583,3146546.4310239,0
+CCJ.US,D,20121218,000000,17.2001,17.3545,17.0756,17.2848,2130076.1277741,0
+CCJ.US,D,20121219,000000,17.3904,17.6763,17.2848,17.6584,2912355.1134782,0
+CCJ.US,D,20121220,000000,17.6414,17.7789,17.5857,17.7391,2201018.7367703,0
+CCJ.US,D,20121221,000000,17.508,17.6215,17.0039,17.0208,3549086.9126929,0
+CCJ.US,D,20121224,000000,16.98,17.1234,16.8505,16.9571,1224824.0640127,0
+CCJ.US,D,20121226,000000,16.972,17.1005,16.8176,16.8176,1124747.3235232,0
+CCJ.US,D,20121227,000000,16.9222,16.982,16.6204,16.7947,1615668.9330287,0
+CCJ.US,D,20121228,000000,16.6662,16.7479,16.443,16.4909,1806846.1743422,0
+CCJ.US,D,20121231,000000,16.4669,16.973,16.4261,16.8784,1443054.4991292,0
+CCJ.US,D,20130102,000000,17.3067,17.4193,17.1523,17.3067,2114500.715713,0
+CCJ.US,D,20130103,000000,17.2559,17.4113,17.0148,17.1035,1433457.89309,0
+CCJ.US,D,20130104,000000,17.0148,17.1175,16.6941,16.7479,2272951.1212429,0
+CCJ.US,D,20130107,000000,16.7309,17.1105,16.5367,17.0597,1496703.1406731,0
+CCJ.US,D,20130108,000000,17.0059,17.0328,16.7309,16.9391,1228467.9635862,0
+CCJ.US,D,20130109,000000,17.0597,17.3157,17.0228,17.2968,1537349.1840971,0
+CCJ.US,D,20130110,000000,17.3695,17.8815,17.3695,17.7859,2534666.4284318,0
+CCJ.US,D,20130111,000000,17.9303,17.9662,17.4701,17.504,1421792.3953094,0
+CCJ.US,D,20130114,000000,17.6305,18.2481,17.5628,18.1625,3166790.6521528,0
+CCJ.US,D,20130115,000000,18.027,18.7343,18.027,18.3856,2862409.5974236,0
+CCJ.US,D,20130116,000000,18.3248,18.4792,17.9911,18.0608,1896966.9379805,0
+CCJ.US,D,20130117,000000,18.1216,18.5908,18.0937,18.2421,1823273.8372953,0
+CCJ.US,D,20130118,000000,18.2481,18.4982,18.1126,18.4274,1478880.1552938,0
+CCJ.US,D,20130122,000000,18.6775,18.6855,18.2989,18.4115,1158702.8461051,0
+CCJ.US,D,20130123,000000,18.3428,18.5659,18.281,18.3149,1260595.5134068,0
+CCJ.US,D,20130124,000000,18.3069,18.6855,18.2232,18.4205,1217175.8902248,0
+CCJ.US,D,20130125,000000,18.3856,18.532,18.1126,18.3069,991360.5225526,0
+CCJ.US,D,20130128,000000,18.291,18.3946,18.027,18.027,1384857.5080075,0
+CCJ.US,D,20130129,000000,18.027,18.2153,17.6175,18.1804,2700982.8386608,0
+CCJ.US,D,20130130,000000,18.1804,18.6157,18.1714,18.4623,2203982.0402251,0
+CCJ.US,D,20130131,000000,18.4623,18.6157,18.2641,18.4444,1819170.1840015,0
+CCJ.US,D,20130201,000000,18.5818,18.7173,18.4205,18.6068,1933109.8041355,0
+CCJ.US,D,20130204,000000,18.5908,18.6775,18.4205,18.6337,2216881.2439493,0
+CCJ.US,D,20130205,000000,18.5998,18.8707,18.5231,18.5818,1999236.0411886,0
+CCJ.US,D,20130206,000000,18.5061,18.8339,18.4882,18.7173,1398511.5912026,0
+CCJ.US,D,20130207,000000,18.7024,18.7024,18.4792,18.5908,1456820.0073526,0
+CCJ.US,D,20130208,000000,18.5061,18.806,18.4035,18.5231,1685190.1200425,0
+CCJ.US,D,20130211,000000,18.3527,18.3527,17.5996,17.9303,3756722.9356611,0
+CCJ.US,D,20130212,000000,17.8815,18.4274,17.8297,17.9911,3166365.0286214,0
+CCJ.US,D,20130213,000000,18.027,18.2571,17.771,18.009,2238692.4422778,0
+CCJ.US,D,20130214,000000,17.9911,18.4693,17.9473,18.4035,1632533.2616332,0
+CCJ.US,D,20130215,000000,18.3786,18.6068,18.3607,18.4982,1630114.0335417,0
+CCJ.US,D,20130219,000000,18.4274,19.1128,18.4274,19.072,2233070.9994096,0
+CCJ.US,D,20130220,000000,19.062,19.576,18.5729,18.6685,4389201.5110486,0
+CCJ.US,D,20130221,000000,18.4693,18.7642,18.3149,18.7263,2877256.2295701,0
+CCJ.US,D,20130222,000000,18.6924,18.9694,18.6426,18.8249,1843846.3105346,0
+CCJ.US,D,20130225,000000,18.9166,18.9993,18.4274,18.4623,2915822.3391329,0
+CCJ.US,D,20130226,000000,18.4693,18.532,17.8985,18.0439,3343287.8969477,0
+CCJ.US,D,20130227,000000,17.9662,18.55,17.9224,18.4444,2370554.4268704,0
+CCJ.US,D,20130228,000000,18.3697,18.4444,18.1983,18.2481,1679860.7914377,0
+CCJ.US,D,20130301,000000,18.1276,18.1625,17.7182,17.8815,2406717.3696071,0
+CCJ.US,D,20130304,000000,17.746,17.8467,17.4113,17.5448,1945304.3198431,0
+CCJ.US,D,20130305,000000,17.5906,17.8297,17.5906,17.6823,2185949.2545673,0
+CCJ.US,D,20130306,000000,17.7769,17.8895,17.7012,17.8387,1788279.3516119,0
+CCJ.US,D,20130307,000000,17.9144,17.9742,17.8198,17.9224,1564749.7027631,0
+CCJ.US,D,20130308,000000,17.9742,17.9821,17.7769,17.9662,1662687.2834754,0
+CCJ.US,D,20130311,000000,17.9572,18.4274,17.9064,18.4115,2665444.2776142,0
+CCJ.US,D,20130312,000000,18.3786,18.6247,18.2571,18.4274,1865099.3798925,0
+CCJ.US,D,20130313,000000,18.3607,18.3697,17.9064,18.0937,1890447.0680825,0
+CCJ.US,D,20130314,000000,18.1714,18.2322,17.8726,18.0768,1824083.9273657,0
+CCJ.US,D,20130315,000000,18.1027,18.4882,18.0519,18.3338,1665009.1401458,0
+CCJ.US,D,20130318,000000,18.1276,18.271,18.018,18.1027,1483871.1934974,0
+CCJ.US,D,20130319,000000,18.0937,18.2153,17.9144,18.009,1368486.059483,0
+CCJ.US,D,20130320,000000,18.1714,18.2571,17.9144,18.1276,890856.15087349,0
+CCJ.US,D,20130321,000000,18.1027,18.2571,18.0848,18.1366,1599049.5387206,0
+CCJ.US,D,20130322,000000,18.2571,18.541,18.2421,18.4035,1723424.9660077,0
+CCJ.US,D,20130325,000000,18.4444,18.6426,18.1276,18.2571,1346931.8414,0
+CCJ.US,D,20130326,000000,18.4284,18.4892,18.1276,18.1714,1573857.4440386,0
+CCJ.US,D,20130327,000000,18.0838,18.2322,17.8277,18.1714,838663.06150079,0
+CCJ.US,D,20130328,000000,18.1276,18.1884,17.8178,17.8706,1486869.6309702,0
+CCJ.US,D,20130401,000000,17.8447,17.9642,17.491,17.6235,1216007.4331714,0
+CCJ.US,D,20130402,000000,17.6155,17.7351,17.5249,17.5508,1598710.2444904,0
+CCJ.US,D,20130403,000000,17.508,17.5329,16.6293,16.7419,3142964.7688536,0
+CCJ.US,D,20130404,000000,16.709,16.8983,16.5466,16.8395,1345325.7148662,0
+CCJ.US,D,20130405,000000,16.6393,16.8296,16.4351,16.7499,1581110.1091676,0
+CCJ.US,D,20130408,000000,16.5287,16.7688,16.46,16.717,1740353.5396736,0
+CCJ.US,D,20130409,000000,16.7319,17.0457,16.6393,17.0358,1735188.8390385,0
+CCJ.US,D,20130410,000000,17.0258,17.0876,16.7788,16.9929,1847225.19923,0
+CCJ.US,D,20130411,000000,16.976,17.0358,16.7499,16.8455,1621439.9464303,0
+CCJ.US,D,20130412,000000,16.7788,16.8056,16.1502,16.2797,2288011.5689841,0
+CCJ.US,D,20130415,000000,16.0376,16.1233,15.5405,15.5495,3193595.9001722,0
+CCJ.US,D,20130416,000000,15.6939,15.7796,15.5405,15.7029,2000616.3061785,0
+CCJ.US,D,20130417,000000,15.5564,15.5564,14.9458,15.1968,3307012.5253537,0
+CCJ.US,D,20130418,000000,15.2058,15.5216,15.0753,15.2745,1608281.7548025,0
+CCJ.US,D,20130419,000000,15.2895,15.41,15.0753,15.2456,1482889.4486537,0
+CCJ.US,D,20130422,000000,15.2456,15.7208,15.2456,15.5056,2170914.9063822,0
+CCJ.US,D,20130423,000000,15.5405,15.943,15.5216,15.6939,2141777.7634016,0
+CCJ.US,D,20130424,000000,15.7208,16.6761,15.6939,16.6054,2876451.158645,0
+CCJ.US,D,20130425,000000,16.717,16.7419,16.2269,16.3574,1938454.1901766,0
+CCJ.US,D,20130426,000000,16.3394,16.5098,16.0286,16.201,1837689.8267648,0
+CCJ.US,D,20130429,000000,16.2617,16.451,16.1691,16.3315,1192067.1133567,0
+CCJ.US,D,20130430,000000,16.2528,16.7788,16.0964,16.7788,1893291.9197055,0
+CCJ.US,D,20130501,000000,16.0376,16.9053,15.8593,16.6761,2585255.3989289,0
+CCJ.US,D,20130502,000000,16.6861,16.724,16.2886,16.6293,1779439.6327017,0
+CCJ.US,D,20130503,000000,16.7499,17.0796,16.6682,17.0358,2082549.8398111,0
+CCJ.US,D,20130506,000000,17.0457,17.1981,16.9053,17.1643,1451999.6200931,0
+CCJ.US,D,20130507,000000,17.1463,17.5,17.1065,17.4582,1843157.6837832,0
+CCJ.US,D,20130508,000000,17.5249,18.0001,17.4671,17.8616,1552027.1729575,0
+CCJ.US,D,20130509,000000,17.8178,17.9722,17.5408,17.6793,1630649.0744433,0
+CCJ.US,D,20130510,000000,17.5408,18.0598,17.5329,17.9722,1650392.3848595,0
+CCJ.US,D,20130513,000000,17.9552,18.0598,17.8616,17.8706,1682022.0354547,0
+CCJ.US,D,20130514,000000,17.77,17.9284,17.7152,17.8447,1504248.9238945,0
+CCJ.US,D,20130515,000000,17.76,18.1216,17.7062,18.0598,1721587.9587848,0
+CCJ.US,D,20130516,000000,18.007,18.4284,17.9552,18.2073,2235476.1738939,0
+CCJ.US,D,20130517,000000,17.9901,18.3537,17.8965,18.271,1243880.7553358,0
+CCJ.US,D,20130520,000000,18.2989,18.6874,18.271,18.55,1006861.6512616,0
+CCJ.US,D,20130521,000000,18.4045,19.2045,18.3607,19.1676,2972837.8234232,0
+CCJ.US,D,20130522,000000,19.1407,19.6338,18.9634,19.0391,3749010.5168118,0
+CCJ.US,D,20130523,000000,18.6008,18.8578,18.4982,18.7472,2352428.2851078,0
+CCJ.US,D,20130524,000000,18.5918,19.0919,18.5838,18.8827,1456850.1222251,0
+CCJ.US,D,20130528,000000,18.9943,19.1337,18.7193,18.8359,1282146.7200026,0
+CCJ.US,D,20130529,000000,18.7811,18.9385,18.6874,18.8917,1274795.6796234,0
+CCJ.US,D,20130530,000000,18.9305,19.1955,18.8359,19.0391,1562848.4504788,0
+CCJ.US,D,20130531,000000,18.9006,18.9644,18.6327,18.6327,1691844.5030377,0
+CCJ.US,D,20130603,000000,18.6605,18.8179,18.5838,18.7283,1106036.953234,0
+CCJ.US,D,20130604,000000,18.6705,18.6795,18.3866,18.55,1440526.8574967,0
+CCJ.US,D,20130605,000000,18.3697,18.542,18.2989,18.3248,1541819.2350064,0
+CCJ.US,D,20130606,000000,18.2989,18.5838,18.2989,18.5679,1249788.2894928,0
+CCJ.US,D,20130607,000000,18.6077,18.6436,18.4892,18.6008,970637.47495077,0
+CCJ.US,D,20130610,000000,18.5679,18.6874,18.4802,18.5749,1325640.6265368,0
+CCJ.US,D,20130611,000000,18.3956,18.3956,17.9373,18.016,1924995.8536528,0
+CCJ.US,D,20130612,000000,18.0758,18.1714,17.5687,17.6793,1756618.5823151,0
+CCJ.US,D,20130613,000000,17.6793,18.016,17.5787,17.9453,1988265.1931339,0
+CCJ.US,D,20130614,000000,17.9552,18.2571,17.9124,17.9453,1839916.3196723,0
+CCJ.US,D,20130617,000000,18.1216,18.3537,18.0429,18.2641,1434060.1905401,0
+CCJ.US,D,20130618,000000,18.2412,18.7472,18.2322,18.55,1511722.4314219,0
+CCJ.US,D,20130619,000000,18.3786,18.4205,17.8277,17.9642,1357456.9893415,0
+CCJ.US,D,20130620,000000,17.5169,17.7829,17.4153,17.77,2116947.0471897,0
+CCJ.US,D,20130621,000000,17.7152,17.751,17.4382,17.6614,1857144.034405,0
+CCJ.US,D,20130624,000000,17.3904,17.6056,17.1374,17.4582,1756388.705455,0
+CCJ.US,D,20130625,000000,17.508,17.9373,17.3645,17.8447,1464496.2883549,0
+CCJ.US,D,20130626,000000,17.9453,17.9901,17.7142,17.8706,1839858.0975854,0
+CCJ.US,D,20130627,000000,17.9811,18.0509,17.7042,17.8865,1018507.0724604,0
+CCJ.US,D,20130628,000000,17.7979,18.017,17.7241,17.8516,1067741.8775237,0
+CCJ.US,D,20130701,000000,17.9642,18.0768,17.8168,17.8516,426252.93228182,0
+CCJ.US,D,20130702,000000,17.9124,18.0001,17.5936,17.8606,1121607.3461497,0
+CCJ.US,D,20130703,000000,17.768,17.9552,17.7142,17.8706,431640.4829735,0
+CCJ.US,D,20130705,000000,17.7819,17.8965,17.5667,17.8965,765649.55310514,0
+CCJ.US,D,20130708,000000,18.017,18.5609,17.9722,18.553,1870911.5502866,0
+CCJ.US,D,20130709,000000,18.7323,19.0351,18.7323,18.9743,1621935.8379976,0
+CCJ.US,D,20130710,000000,18.9913,19.1746,18.794,18.9355,883751.04861977,0
+CCJ.US,D,20130711,000000,19.1547,19.32,19.1218,19.1467,1393055.7801332,0
+CCJ.US,D,20130712,000000,19.1307,19.2094,18.8219,18.9534,1213632.3735597,0
+CCJ.US,D,20130715,000000,18.9684,19.0889,18.3796,18.4474,1665782.0885402,0
+CCJ.US,D,20130716,000000,18.4733,18.5271,18.1027,18.1216,1970421.1273439,0
+CCJ.US,D,20130717,000000,18.1216,18.3009,18.1216,18.1366,1617558.139364,0
+CCJ.US,D,20130718,000000,18.1635,18.6117,18.1455,18.3976,925728.16940867,0
+CCJ.US,D,20130719,000000,18.3976,18.4225,18.2153,18.3458,1139856.9588896,0
+CCJ.US,D,20130722,000000,18.4065,19.0799,18.3547,18.9913,2536765.4350456,0
+CCJ.US,D,20130723,000000,19.1218,19.2423,18.2153,18.3358,3001872.5758373,0
+CCJ.US,D,20130724,000000,18.3796,18.4822,18.1276,18.2242,1019294.0744619,0
+CCJ.US,D,20130725,000000,18.2501,18.5101,18.1724,18.3547,800555.70182917,0
+CCJ.US,D,20130726,000000,18.272,18.5002,17.9124,18.4225,1839144.375107,0
+CCJ.US,D,20130729,000000,18.4314,18.4922,17.7142,17.7899,1765668.1015038,0
+CCJ.US,D,20130730,000000,17.8078,18.0429,17.6345,17.9204,1414926.2043776,0
+CCJ.US,D,20130731,000000,17.9453,17.9552,17.5229,17.5578,1379135.6822309,0
+CCJ.US,D,20130801,000000,17.8078,17.8078,17.0208,17.1334,1970662.0463239,0
+CCJ.US,D,20130802,000000,17.0039,17.3506,16.9282,17.1165,1218214.8533263,0
+CCJ.US,D,20130805,000000,17.0766,17.2639,16.8575,16.9013,958275.31978623,0
+CCJ.US,D,20130806,000000,16.98,17.0208,16.5207,16.6971,1157555.4694625,0
+CCJ.US,D,20130807,000000,16.6074,16.7817,16.5307,16.6323,794246.63603874,0
+CCJ.US,D,20130808,000000,16.7618,17.1762,16.705,17.0407,1479695.2645097,0
+CCJ.US,D,20130809,000000,17.0039,17.1603,16.9371,16.9959,1122325.0839445,0
+CCJ.US,D,20130812,000000,16.9461,17.1244,16.9013,17.0766,825764.86160561,0
+CCJ.US,D,20130813,000000,17.1095,17.2221,17.0129,17.1334,1053696.300986,0
+CCJ.US,D,20130814,000000,17.1862,17.3157,17.0577,17.248,988351.04295997,0
+CCJ.US,D,20130815,000000,17.1603,17.248,16.9461,17.232,1335451.0481708,0
+CCJ.US,D,20130816,000000,17.2041,17.2639,17.0497,17.0766,1141867.628544,0
+CCJ.US,D,20130819,000000,17.0577,17.0766,16.6692,16.705,1118022.6724922,0
+CCJ.US,D,20130820,000000,16.6323,17.0926,16.5207,16.987,970862.33266549,0
+CCJ.US,D,20130821,000000,16.7618,16.8156,16.4919,16.6971,1862762.4657859,0
+CCJ.US,D,20130822,000000,16.6971,16.9182,16.5576,16.6512,725334.77327868,0
+CCJ.US,D,20130823,000000,16.6791,16.9093,16.6602,16.8654,777158.45354862,0
+CCJ.US,D,20130826,000000,16.9182,16.9959,16.7529,16.8076,566419.59488305,0
+CCJ.US,D,20130827,000000,16.726,16.8076,16.5815,16.6243,837827.87570324,0
+CCJ.US,D,20130828,000000,16.5018,16.5984,16.4361,16.5118,833709.16497322,0
+CCJ.US,D,20130829,000000,16.461,16.6881,16.4361,16.4859,726602.60941127,0
+CCJ.US,D,20130830,000000,16.4859,16.6602,16.444,16.453,780091.6421309,0
+CCJ.US,D,20130903,000000,16.6801,16.7927,16.4919,16.5994,777411.41847769,0
+CCJ.US,D,20130904,000000,16.5586,16.6433,16.3813,16.6433,992111.38670714,0
+CCJ.US,D,20130905,000000,16.6164,16.8594,16.5825,16.8594,663636.42631338,0
+CCJ.US,D,20130906,000000,17.0248,17.1194,16.965,17.0248,893250.28323787,0
+CCJ.US,D,20130909,000000,16.7529,17.0039,16.6881,16.987,812589.60488336,0
+CCJ.US,D,20130910,000000,17.0338,17.8596,16.983,17.7889,1502346.6677811,0
+CCJ.US,D,20130911,000000,17.8078,17.8785,17.3605,17.5299,898482.2404216,0
+CCJ.US,D,20130912,000000,17.4133,17.5867,17.3157,17.5139,918237.59678685,0
+CCJ.US,D,20130913,000000,17.4601,17.504,17.1812,17.2091,735465.41639038,0
+CCJ.US,D,20130916,000000,17.3705,17.4213,17.248,17.2739,611425.26801717,0
+CCJ.US,D,20130917,000000,17.2161,17.3466,17.1722,17.1812,561270.95551327,0
+CCJ.US,D,20130918,000000,17.1374,17.2091,16.8256,16.9909,2595289.6744486,0
+CCJ.US,D,20130919,000000,17.0706,17.1374,16.8515,16.8674,1515447.6411512,0
+CCJ.US,D,20130920,000000,16.8953,16.983,16.6801,16.7459,1322935.3071565,0
+CCJ.US,D,20130923,000000,16.72,16.9023,16.5118,16.5586,938413.55753812,0
+CCJ.US,D,20130924,000000,16.5307,16.5486,16.2348,16.2528,1126547.1890701,0
+CCJ.US,D,20130925,000000,16.2617,16.3813,15.9838,16.0017,1502956.9958639,0
+CCJ.US,D,20130926,000000,16.0346,16.181,15.9838,16.1302,2100061.6381745,0
+CCJ.US,D,20130927,000000,15.9489,16.0346,15.8085,15.939,2131247.5963147,0
+CCJ.US,D,20130930,000000,15.669,15.8702,15.6371,15.6969,2102536.0768655,0
+CCJ.US,D,20131001,000000,15.6441,16.0346,15.5505,15.9489,1528052.7229539,0
+CCJ.US,D,20131002,000000,15.8443,16.0107,15.677,15.8892,973777.45232427,0
+CCJ.US,D,20131003,000000,15.8702,15.8802,15.6371,15.7587,862319.29768491,0
+CCJ.US,D,20131004,000000,15.677,15.9738,15.669,15.8643,874800.90851039,0
+CCJ.US,D,20131007,000000,15.6521,15.8254,15.5325,15.5853,805208.44963165,0
+CCJ.US,D,20131008,000000,15.6013,15.6371,15.2964,15.4887,2142217.4405402,0
+CCJ.US,D,20131009,000000,15.4987,15.7238,15.3572,15.3841,1855034.9895004,0
+CCJ.US,D,20131010,000000,15.6013,15.6282,15.2526,15.3313,1993334.5300061,0
+CCJ.US,D,20131011,000000,15.2875,15.2875,15.0026,15.1948,1720789.9146633,0
+CCJ.US,D,20131014,000000,15.1859,15.5066,15.1062,15.5066,2087265.8288458,0
+CCJ.US,D,20131015,000000,15.3403,15.3572,15.1759,15.2197,1887209.7192879,0
+CCJ.US,D,20131016,000000,15.2725,15.3572,15.0633,15.3313,1593775.4207154,0
+CCJ.US,D,20131017,000000,15.3672,15.8443,15.2626,15.7905,2275915.4285268,0
+CCJ.US,D,20131018,000000,15.8643,16.0525,15.7487,15.939,2035483.3055683,0
+CCJ.US,D,20131021,000000,15.939,15.9738,15.7059,15.9061,1373532.3082863,0
+CCJ.US,D,20131022,000000,15.9738,16.1123,15.8802,16.0715,1310560.1022139,0
+CCJ.US,D,20131023,000000,16.0177,16.0436,15.7905,15.8254,794281.77005667,0
+CCJ.US,D,20131024,000000,15.9061,16.0625,15.8543,15.9928,792732.86178067,0
+CCJ.US,D,20131025,000000,16.0436,16.1302,15.7487,15.9928,1947062.0245685,0
+CCJ.US,D,20131028,000000,15.9659,16.1382,15.9489,16.0784,1013554.1797619,0
+CCJ.US,D,20131029,000000,16.1482,16.1571,15.7059,15.7756,1379002.1729628,0
+CCJ.US,D,20131030,000000,16.444,17.1125,16.3743,16.4779,5390721.7877563,0
+CCJ.US,D,20131031,000000,16.5307,16.713,16.444,16.5018,1536052.2369211,0
+CCJ.US,D,20131101,000000,16.4779,16.5676,16.3056,16.453,1012036.3901875,0
+CCJ.US,D,20131104,000000,16.5387,16.6522,16.3125,16.4361,1087735.1413818,0
+CCJ.US,D,20131105,000000,16.4002,16.453,16.0436,16.1751,1561050.59259,0
+CCJ.US,D,20131106,000000,16.2259,16.5676,16.2,16.5486,1648553.3699784,0
+CCJ.US,D,20131107,000000,16.5486,16.6074,16.444,16.4859,2062573.6410474,0
+CCJ.US,D,20131108,000000,16.444,16.6622,16.4271,16.6164,1444947.7207808,0
+CCJ.US,D,20131111,000000,16.6164,16.6243,16.4689,16.5018,947817.42839329,0
+CCJ.US,D,20131112,000000,16.453,16.5018,16.3574,16.4779,2083175.2253301,0
+CCJ.US,D,20131113,000000,16.3813,16.5307,16.2886,16.5207,907372.15078596,0
+CCJ.US,D,20131114,000000,16.4361,16.5207,16.2956,16.4919,1819264.5439354,0
+CCJ.US,D,20131115,000000,16.4689,16.6164,16.3394,16.5765,1513404.848966,0
+CCJ.US,D,20131118,000000,16.5994,16.8764,16.5586,16.8515,2457785.1665771,0
+CCJ.US,D,20131119,000000,16.7738,16.8953,16.7279,16.8853,2050093.034051,0
+CCJ.US,D,20131120,000000,16.9212,17.3197,16.8256,17.2928,2915739.021319,0
+CCJ.US,D,20131121,000000,17.2848,17.5827,17.1643,17.4512,2798081.2182593,0
+CCJ.US,D,20131122,000000,17.4412,17.8427,17.3745,17.7959,3929601.3766096,0
+CCJ.US,D,20131125,000000,17.7799,18.1814,17.7799,17.8506,2945872.9665796,0
+CCJ.US,D,20131126,000000,17.7739,17.8247,17.2589,17.4691,2018780.5934463,0
+CCJ.US,D,20131127,000000,17.4173,17.6395,17.2928,17.5637,1594257.2586755,0
+CCJ.US,D,20131129,000000,17.6255,17.8955,17.6185,17.8148,1022864.6945123,0
+CCJ.US,D,20131202,000000,17.6106,17.9353,17.5109,17.8785,1554481.5350669,0
+CCJ.US,D,20131203,000000,17.7221,17.8337,17.5209,17.6185,1380281.0512153,0
+CCJ.US,D,20131204,000000,17.5109,17.5906,17.3565,17.485,1551507.1894922,0
+CCJ.US,D,20131205,000000,17.4243,17.485,17.3286,17.4412,1368526.2126464,0
+CCJ.US,D,20131206,000000,17.4332,17.8596,17.3994,17.749,1898487.7390422,0
+CCJ.US,D,20131209,000000,17.7042,18.1366,17.6753,18.1027,1859878.4648287,0
+CCJ.US,D,20131210,000000,18.1724,18.5022,18.1455,18.2661,1979041.0076847,0
+CCJ.US,D,20131211,000000,18.1126,18.3019,17.9274,17.9443,2835588.2881389,0
+CCJ.US,D,20131212,000000,17.8506,18.0937,17.766,18.025,1442420.0791483,0
+CCJ.US,D,20131213,000000,18.0768,18.1366,17.9034,18.0937,1442963.1506826,0
+CCJ.US,D,20131216,000000,18.1276,18.4942,18.0937,18.3278,2185177.310002,0
+CCJ.US,D,20131217,000000,18.3816,18.3816,18.016,18.2093,1745973.9787127,0
+CCJ.US,D,20131218,000000,18.2431,18.3179,18.025,18.0937,2538089.4856069,0
+CCJ.US,D,20131219,000000,17.9991,18.2162,17.9194,18.1366,2286282.9753022,0
+CCJ.US,D,20131220,000000,18.1535,18.294,17.8696,18.016,1901657.8312882,0
+CCJ.US,D,20131223,000000,18.0678,18.1366,17.8785,18.0937,822970.20143687,0
+CCJ.US,D,20131224,000000,18.0598,18.2093,18.0349,18.0848,736307.62899152,0
+CCJ.US,D,20131226,000000,18.1724,18.2093,17.9891,18.025,606837.76910512,0
+CCJ.US,D,20131227,000000,18.1226,18.1644,17.9184,17.9632,1185683.7642141,0
+CCJ.US,D,20131230,000000,17.9802,18.3029,17.9722,18.2441,1648274.3054931,0
+CCJ.US,D,20131231,000000,18.2661,18.3388,18.0509,18.1286,1041189.5944334,0
+CCJ.US,D,20140102,000000,18.0848,18.1545,17.6385,17.747,1283876.3175136,0
+CCJ.US,D,20140103,000000,17.8138,17.8327,17.4671,17.5518,1437457.148159,0
+CCJ.US,D,20140106,000000,17.501,17.5518,17.241,17.3436,1486159.923808,0
+CCJ.US,D,20140107,000000,17.3346,17.6305,17.2908,17.5707,1681313.3321216,0
+CCJ.US,D,20140108,000000,17.5618,17.9274,17.5428,17.6245,2214319.472128,0
+CCJ.US,D,20140109,000000,17.5986,17.6385,17.2908,17.5259,1016217.3383207,0
+CCJ.US,D,20140110,000000,17.5428,17.756,17.501,17.6923,2423498.3803976,0
+CCJ.US,D,20140113,000000,17.6923,17.8945,17.501,17.5259,1919786.984538,0
+CCJ.US,D,20140114,000000,17.8417,18.3487,17.7789,18.1465,3634228.6840766,0
+CCJ.US,D,20140115,000000,18.1724,18.793,18.0598,18.7761,3219922.3217187,0
+CCJ.US,D,20140116,000000,18.8867,19.4465,18.8697,19.3419,3633590.2487794,0
+CCJ.US,D,20140117,000000,19.2822,19.4117,19.055,19.1576,3684244.468167,0
+CCJ.US,D,20140121,000000,19.8191,20.1688,19.4047,20.1459,4693813.446467,0
+CCJ.US,D,20140122,000000,20.2156,20.2425,19.6647,19.7454,3483709.5321362,0
+CCJ.US,D,20140123,000000,19.7085,19.7175,19.2553,19.324,2481599.0039273,0
+CCJ.US,D,20140124,000000,19.1497,19.2742,18.811,19.0999,2205825.0704226,0
+CCJ.US,D,20140127,000000,19.1238,19.5531,19.064,19.4316,3926620.0042313,0
+CCJ.US,D,20140128,000000,20.0941,20.102,19.1955,19.1955,3022307.5244921,0
+CCJ.US,D,20140129,000000,19.1238,19.1955,18.8867,19.055,1759093.0210062,0
+CCJ.US,D,20140130,000000,19.1497,19.2383,18.9923,19.2045,1743296.7665467,0
+CCJ.US,D,20140131,000000,18.6964,18.7841,18.4782,18.5231,3148775.9354186,0
+CCJ.US,D,20140203,000000,18.285,18.3029,17.5179,17.6245,4983900.9788748,0
+CCJ.US,D,20140204,000000,17.6833,17.9802,17.6733,17.8686,2469827.1002639,0
+CCJ.US,D,20140205,000000,17.8238,17.8686,17.5339,17.7729,1944089.6866519,0
+CCJ.US,D,20140206,000000,17.747,18.0349,17.7102,17.9034,1573694.8237271,0
+CCJ.US,D,20140207,000000,18.2352,18.5918,17.9891,18.5051,3903366.3035097,0
+CCJ.US,D,20140210,000000,17.9991,18.3388,17.232,17.9353,10654989.218193,0
+CCJ.US,D,20140211,000000,17.8586,18.1545,17.8238,18.1375,3482395.5198658,0
+CCJ.US,D,20140212,000000,18.1724,18.6964,18.1465,18.5231,3524303.3764479,0
+CCJ.US,D,20140213,000000,18.4344,18.6356,18.1375,18.5918,2940056.7808692,0
+CCJ.US,D,20140214,000000,18.6008,19.0082,18.5918,18.9534,3542330.1391312,0
+CCJ.US,D,20140218,000000,18.9753,19.2742,18.8697,18.9156,3888379.1352915,0
+CCJ.US,D,20140219,000000,18.8379,19.074,18.6805,18.7203,2491832.0376055,0
+CCJ.US,D,20140220,000000,18.6267,18.6267,18.285,18.3298,2437676.4623744,0
+CCJ.US,D,20140221,000000,18.294,18.6077,18.2521,18.4613,2649809.6396371,0
+CCJ.US,D,20140224,000000,18.5669,18.7592,18.4344,18.4972,2476898.0723288,0
+CCJ.US,D,20140225,000000,18.6615,20.1459,18.6356,20.0084,8054609.1264618,0
+CCJ.US,D,20140226,000000,20.7854,21.3841,20.4178,20.9518,8769295.2808216,0
+CCJ.US,D,20140227,000000,20.9518,21.1311,20.626,20.9518,4579989.2666776,0
+CCJ.US,D,20140228,000000,20.895,21.3413,20.8591,21.1779,2877381.7082055,0
+CCJ.US,D,20140303,000000,20.9249,21.7358,20.6968,21.4558,4361920.4480436,0
+CCJ.US,D,20140304,000000,21.6232,21.7896,21.5057,21.7158,3771634.8166979,0
+CCJ.US,D,20140305,000000,21.7547,21.7796,21.0713,21.2437,4554510.0768777,0
+CCJ.US,D,20140306,000000,21.3592,21.7069,21.2337,21.2536,3081259.3950847,0
+CCJ.US,D,20140307,000000,21.2715,21.2975,21.0813,21.1401,2058802.2551803,0
+CCJ.US,D,20140310,000000,21.0355,21.5246,20.9518,21.4558,2025864.6152893,0
+CCJ.US,D,20140311,000000,21.3413,21.4389,20.9149,20.9587,3508804.2553971,0
+CCJ.US,D,20140312,000000,20.6868,21.15,20.6091,21.15,2289316.5467928,0
+CCJ.US,D,20140313,000000,21.3253,22.5566,21.3253,21.8045,5900305.583755,0
+CCJ.US,D,20140314,000000,21.6043,21.7547,20.7476,20.8013,4745047.8790649,0
+CCJ.US,D,20140317,000000,20.895,21.3502,20.8273,21.1221,2265086.1203729,0
+CCJ.US,D,20140318,000000,21.2536,21.4389,21.0912,21.3343,1601944.5817977,0
+CCJ.US,D,20140319,000000,21.2337,21.2805,20.8412,20.8681,2966342.0454233,0
+CCJ.US,D,20140320,000000,20.7754,21.1042,20.643,20.895,1488395.4511772,0
+CCJ.US,D,20140321,000000,21.0096,21.2975,20.8183,20.8771,3678026.7508231,0
+CCJ.US,D,20140324,000000,21.0195,21.1779,20.4766,20.8412,2232771.8583427,0
+CCJ.US,D,20140325,000000,20.8512,21.0444,20.2066,20.2505,3713642.6067093,0
+CCJ.US,D,20140326,000000,20.2853,20.3849,19.6059,19.9038,3434787.9217469,0
+CCJ.US,D,20140327,000000,19.8859,20.0572,19.7255,20.0572,1968521.8827177,0
+CCJ.US,D,20140328,000000,20.1797,20.378,20.0572,20.1698,1401444.7797849,0
+CCJ.US,D,20140331,000000,20.2873,20.3391,20.0353,20.0761,2227437.5105925,0
+CCJ.US,D,20140401,000000,20.0761,21.1361,20.0183,21.0683,4689954.7274696,0
+CCJ.US,D,20140402,000000,20.9856,21.156,20.7794,21.1181,2532483.100175,0
+CCJ.US,D,20140403,000000,21.146,21.3034,20.9548,21.2586,1647934.0074338,0
+CCJ.US,D,20140404,000000,21.3134,21.9001,21.2775,21.4887,2720660.9001867,0
+CCJ.US,D,20140407,000000,21.3572,21.427,20.2176,20.2624,3462806.7991284,0
+CCJ.US,D,20140408,000000,20.3849,20.7695,20.112,20.6728,2645357.6576513,0
+CCJ.US,D,20140409,000000,20.6808,20.8223,20.4607,20.6728,1504349.3068029,0
+CCJ.US,D,20140410,000000,20.4975,20.5423,20.2365,20.2963,2123211.9445004,0
+CCJ.US,D,20140411,000000,20.1289,20.5055,20.0094,20.1289,2046880.7809835,0
+CCJ.US,D,20140414,000000,20.2963,20.4607,20.1698,20.2963,1332359.2545934,0
+CCJ.US,D,20140415,000000,20.0572,20.2176,19.5691,19.8958,2808222.9034909,0
+CCJ.US,D,20140416,000000,19.9108,19.9357,19.6129,19.8958,2502862.1115761,0
+CCJ.US,D,20140417,000000,19.9456,20.112,19.848,19.9895,1491140.9237209,0
+CCJ.US,D,20140421,000000,20.0273,20.5672,19.9616,20.4796,1705440.364146,0
+CCJ.US,D,20140422,000000,20.629,20.6908,20.368,20.4885,2046265.4337553,0
+CCJ.US,D,20140423,000000,20.4427,20.4885,20.1289,20.1638,2200689.4808309,0
+CCJ.US,D,20140424,000000,20.1987,20.4019,19.9456,20.0403,1343718.5845034,0
+CCJ.US,D,20140425,000000,19.9795,20.0662,19.5412,19.587,1596792.9309407,0
+CCJ.US,D,20140428,000000,19.6557,19.6796,18.9206,19.1925,3178455.1461043,0
+CCJ.US,D,20140429,000000,18.6566,19.07,18.3218,18.6476,6489215.9692561,0
+CCJ.US,D,20140430,000000,18.277,18.7881,17.9034,18.6655,4412151.0515578,0
+CCJ.US,D,20140501,000000,18.6566,18.816,18.3218,18.5081,3285739.379414,0
+CCJ.US,D,20140502,000000,18.4713,18.6396,18.3936,18.4633,1439497.932686,0
+CCJ.US,D,20140505,000000,18.3408,18.3846,18.017,18.0608,2088374.0561541,0
+CCJ.US,D,20140506,000000,18.0937,18.1555,17.7869,17.8855,1993662.7821164,0
+CCJ.US,D,20140507,000000,17.8417,18.026,17.6245,17.7092,1584401.6647327,0
+CCJ.US,D,20140508,000000,17.746,17.7869,17.4223,17.4562,2082561.8857601,0
+CCJ.US,D,20140509,000000,17.3765,17.8417,17.0447,17.8238,2559948.8677314,0
+CCJ.US,D,20140512,000000,18.026,18.3846,17.9353,18.0857,2206045.912821,0
+CCJ.US,D,20140513,000000,18.1136,18.1385,17.6913,17.7092,1569005.9380776,0
+CCJ.US,D,20140514,000000,17.8038,17.9802,17.6733,17.6823,1331405.6169639,0
+CCJ.US,D,20140515,000000,17.7092,17.7719,17.2719,17.4362,2234446.2452542,0
+CCJ.US,D,20140516,000000,17.49,17.5159,17.2101,17.3147,1220740.4873006,0
+CCJ.US,D,20140519,000000,17.2878,17.5887,17.229,17.4362,1607828.0240567,0
+CCJ.US,D,20140520,000000,17.1384,17.2539,16.6951,16.8335,3001830.4150158,0
+CCJ.US,D,20140521,000000,16.8236,17.0248,16.7439,16.8664,1854408.6001522,0
+CCJ.US,D,20140522,000000,16.8943,16.9381,16.6114,16.7907,1819779.5082553,0
+CCJ.US,D,20140523,000000,16.8425,17.0158,16.718,16.726,1437214.2215208,0
+CCJ.US,D,20140527,000000,16.9112,17.2101,16.6871,17.1653,2248459.6992612,0
+CCJ.US,D,20140528,000000,17.2001,17.2101,16.8843,17.1922,2001298.9099554,0
+CCJ.US,D,20140529,000000,17.2619,17.6385,17.0975,17.5887,2350153.6084044,0
+CCJ.US,D,20140530,000000,17.6245,17.6295,17.2719,17.5319,1940936.6595004,0
+CCJ.US,D,20140602,000000,17.5598,17.7192,17.3316,17.3864,1832822.2595385,0
+CCJ.US,D,20140603,000000,17.3496,17.3765,17.0527,17.1204,1342539.0853301,0
+CCJ.US,D,20140604,000000,17.0527,17.2191,16.9302,17.2001,1816183.7924778,0
+CCJ.US,D,20140605,000000,17.1384,17.1653,16.448,16.464,4123914.5799802,0
+CCJ.US,D,20140606,000000,16.6293,17.0059,16.2109,16.8425,4646814.1687728,0
+CCJ.US,D,20140609,000000,16.8584,17.1573,16.7907,17.1135,2139385.6386954,0
+CCJ.US,D,20140610,000000,17.0248,17.0716,16.8584,16.9202,1094319.2563411,0
+CCJ.US,D,20140611,000000,16.7907,17.1922,16.7708,17.1732,1435944.37773,0
+CCJ.US,D,20140612,000000,17.0716,17.3316,17.0059,17.2719,2110069.814138,0
+CCJ.US,D,20140613,000000,17.229,17.3217,17.1384,17.229,1056440.7697006,0
+CCJ.US,D,20140616,000000,17.1922,17.3147,17.1573,17.2719,965246.91277183,0
+CCJ.US,D,20140617,000000,17.239,17.3217,17.0158,17.2191,1091497.4927871,0
+CCJ.US,D,20140618,000000,17.2539,17.4741,17.1732,17.4293,1354654.2985401,0
+CCJ.US,D,20140619,000000,17.2719,17.3944,16.9202,17.1284,2056239.4795299,0
+CCJ.US,D,20140620,000000,17.1822,17.3406,17.1204,17.3217,1335872.656386,0
+CCJ.US,D,20140623,000000,17.3496,17.4362,17.2101,17.3595,1036344.1114469,0
+CCJ.US,D,20140624,000000,17.2958,17.3595,16.9581,17.0158,1423190.7292229,0
+CCJ.US,D,20140625,000000,17.0447,17.0796,16.7608,16.8335,1151790.4790354,0
+CCJ.US,D,20140626,000000,16.9391,17.0726,16.725,16.9909,1034131.6721466,0
+CCJ.US,D,20140627,000000,17.0069,17.2649,16.983,17.248,849098.8686539,0
+CCJ.US,D,20140630,000000,17.24,17.3247,17.1842,17.2808,827489.43997124,0
+CCJ.US,D,20140701,000000,17.3715,17.3715,17.1224,17.3346,1065258.4043709,0
+CCJ.US,D,20140702,000000,17.3526,17.5727,17.3167,17.4691,1131171.8296582,0
+CCJ.US,D,20140703,000000,17.4591,17.76,17.4332,17.6773,1053004.6627474,0
+CCJ.US,D,20140707,000000,17.6414,17.6962,17.3964,17.6205,1161966.2944558,0
+CCJ.US,D,20140708,000000,17.503,17.6863,17.4502,17.6773,1409999.4112353,0
+CCJ.US,D,20140709,000000,17.751,17.7839,17.2808,17.3346,1334701.1878454,0
+CCJ.US,D,20140710,000000,17.24,17.2908,16.8495,16.9391,2339385.5338246,0
+CCJ.US,D,20140711,000000,16.9312,16.9312,16.725,16.7608,1706392.9979463,0
+CCJ.US,D,20140714,000000,16.7329,17.0258,16.6204,17.0168,1695550.6400143,0
+CCJ.US,D,20140715,000000,16.9989,17.231,16.9112,16.9212,1177800.6944205,0
+CCJ.US,D,20140716,000000,16.8335,17.8198,16.7907,17.7759,3273274.833683,0
+CCJ.US,D,20140717,000000,17.77,18.0658,17.5538,17.8736,2731310.5229346,0
+CCJ.US,D,20140718,000000,17.8905,18.1535,17.8198,17.9961,2438833.8773078,0
+CCJ.US,D,20140721,000000,17.9772,18.7642,17.9772,18.7542,5554427.2385389,0
+CCJ.US,D,20140722,000000,18.8369,18.9415,18.4543,18.808,2649108.9669367,0
+CCJ.US,D,20140723,000000,18.8369,19.0989,18.7442,18.8588,2447683.6345088,0
+CCJ.US,D,20140724,000000,18.9225,18.9983,18.7542,18.7721,1673725.3880787,0
+CCJ.US,D,20140725,000000,18.6665,18.6665,18.1455,18.3836,2772277.7916654,0
+CCJ.US,D,20140728,000000,18.3497,18.552,18.286,18.4105,1234168.7089519,0
+CCJ.US,D,20140729,000000,18.3587,18.4713,18.1903,18.2172,1201642.6389851,0
+CCJ.US,D,20140730,000000,18.2521,18.3398,18.0061,18.1017,1771484.2872142,0
+CCJ.US,D,20140731,000000,18.0828,18.1116,17.751,17.77,2016894.3985982,0
+CCJ.US,D,20140801,000000,17.7241,17.9164,16.9581,17.0358,3478521.7434322,0
+CCJ.US,D,20140804,000000,17.1224,17.2808,17.0168,17.24,1154043.071499,0
+CCJ.US,D,20140805,000000,17.0896,17.1932,16.8664,17.0806,1674166.0690464,0
+CCJ.US,D,20140806,000000,16.9312,17.3346,16.8843,17.1075,1194900.9228597,0
+CCJ.US,D,20140807,000000,17.1932,17.248,16.7329,16.7997,1701793.4530852,0
+CCJ.US,D,20140808,000000,16.7907,17.0168,16.7329,16.974,1488743.7798692,0
+CCJ.US,D,20140811,000000,17.0537,17.3087,17.0069,17.1663,1379911.6421126,0
+CCJ.US,D,20140812,000000,17.1932,17.2808,17.0168,17.0806,1140824.6501261,0
+CCJ.US,D,20140813,000000,17.1663,17.7998,17.1394,17.6693,2093465.4772661,0
+CCJ.US,D,20140814,000000,17.6863,17.9961,17.5916,17.8736,1519804.259374,0
+CCJ.US,D,20140815,000000,18.014,18.1814,17.9423,18.1216,1483997.675962,0
+CCJ.US,D,20140818,000000,18.2352,18.3119,17.9423,18.2521,1492734.0004765,0
+CCJ.US,D,20140819,000000,18.2093,18.3587,17.8198,17.8387,1450852.2434506,0
+CCJ.US,D,20140820,000000,17.8467,18.1814,17.7839,18.1216,1159296.1090935,0
+CCJ.US,D,20140821,000000,17.7998,17.8297,17.1742,17.4402,3105146.511958,0
+CCJ.US,D,20140822,000000,17.3715,17.6594,17.3346,17.5628,1549717.3622362,0
+CCJ.US,D,20140825,000000,17.5727,17.7759,17.4402,17.7042,939822.9335715,0
+CCJ.US,D,20140826,000000,17.7241,17.8297,17.5359,17.6205,824688.75682799,0
+CCJ.US,D,20140827,000000,17.494,17.5827,16.9989,17.1583,2044141.3314144,0
+CCJ.US,D,20140828,000000,17.1493,17.2908,16.983,17.0537,1562522.2060266,0
+CCJ.US,D,20140829,000000,17.0168,17.4691,16.9581,17.248,1279756.6029545,0
+CCJ.US,D,20140902,000000,16.9491,17.2211,16.8584,16.965,1618632.2364835,0
+CCJ.US,D,20140903,000000,17.1842,17.3625,17.0896,17.1493,1765818.6758663,0
+CCJ.US,D,20140904,000000,17.1663,17.3167,16.9112,17.0358,1128842.9461843,0
+CCJ.US,D,20140905,000000,16.983,17.1075,16.8425,16.9909,1137636.4889566,0
+CCJ.US,D,20140908,000000,16.9909,17.0358,16.6204,16.6861,2010537.1490118,0
+CCJ.US,D,20140909,000000,16.6283,16.6941,16.3046,16.4709,2524567.9078508,0
+CCJ.US,D,20140910,000000,16.4002,16.6672,16.3743,16.6383,1908361.4019085,0
+CCJ.US,D,20140911,000000,16.6383,16.702,16.4191,16.5237,1474299.6831853,0
+CCJ.US,D,20140912,000000,16.4381,16.983,16.4381,16.8584,2282166.2722303,0
+CCJ.US,D,20140915,000000,16.9312,16.9391,16.4291,16.4709,1566648.9473893,0
+CCJ.US,D,20140916,000000,16.5048,17.1742,16.4948,16.9112,3246093.1497572,0
+CCJ.US,D,20140917,000000,16.8754,17.3526,16.8156,17.2649,3197219.723164,0
+CCJ.US,D,20140918,000000,17.3247,17.5916,17.2121,17.4153,2088916.1238593,0
+CCJ.US,D,20140919,000000,17.4402,17.4591,16.7429,16.8843,2717718.6771426,0
+CCJ.US,D,20140922,000000,16.7329,16.7708,16.4102,16.446,1855930.4050429,0
+CCJ.US,D,20140923,000000,16.3394,16.4381,15.9689,16.0306,2754791.0890291,0
+CCJ.US,D,20140924,000000,16.0575,16.2069,15.8822,15.8912,2708651.0890305,0
+CCJ.US,D,20140925,000000,15.8653,15.8722,15.6272,15.6361,2462425.8684306,0
+CCJ.US,D,20140926,000000,15.676,15.8095,15.5534,15.6859,1648507.1938405,0
+CCJ.US,D,20140929,000000,15.676,15.926,15.5096,15.8742,1853306.3958184,0
+CCJ.US,D,20140930,000000,15.8742,16.0505,15.5375,15.6511,1670622.5523813,0
+CCJ.US,D,20141001,000000,15.6361,15.7497,15.5096,15.6431,2213669.9947109,0
+CCJ.US,D,20141002,000000,15.6431,15.7148,15.3233,15.659,2118772.0084637,0
+CCJ.US,D,20141003,000000,15.6511,15.668,15.3323,15.3851,1386336.1482476,0
+CCJ.US,D,20141006,000000,15.4558,15.6511,15.2167,15.3134,2020563.3938988,0
+CCJ.US,D,20141007,000000,15.2088,15.2636,14.6778,14.7057,2985468.0009531,0
+CCJ.US,D,20141008,000000,14.7545,15.0225,14.3939,14.9856,2376630.6043134,0
+CCJ.US,D,20141009,000000,15.2167,15.3413,14.4118,14.5094,2074063.4687383,0
+CCJ.US,D,20141010,000000,14.5792,14.7834,14.1976,14.2136,2385629.9320479,0
+CCJ.US,D,20141013,000000,14.3291,14.4467,13.9406,14.0741,2745950.3662898,0
+CCJ.US,D,20141014,000000,14.1648,14.5443,13.9406,13.9944,2253213.8338011,0
+CCJ.US,D,20141015,000000,13.9765,14.2973,13.7892,14.1548,3005284.5908924,0
+CCJ.US,D,20141016,000000,13.8888,14.357,13.7812,14.1189,3384266.2077984,0
+CCJ.US,D,20141017,000000,14.3132,14.6967,14.1797,14.614,3066235.0851905,0
+CCJ.US,D,20141020,000000,14.5792,14.6688,14.4636,14.6499,962574.71975129,0
+CCJ.US,D,20141021,000000,14.7057,15.2267,14.5971,15.155,2096690.7801117,0
+CCJ.US,D,20141022,000000,15.1111,15.3323,14.6778,14.6868,2103558.9787017,0
+CCJ.US,D,20141023,000000,14.8113,15.0673,14.4547,14.6967,4239305.7369691,0
+CCJ.US,D,20141024,000000,14.7057,14.9697,14.5971,14.8721,1052114.2663502,0
+CCJ.US,D,20141027,000000,14.7465,14.9328,14.4467,14.8641,1346306.4558809,0
+CCJ.US,D,20141028,000000,14.9517,15.5275,14.8282,15.5096,2385110.9524117,0
+CCJ.US,D,20141029,000000,15.3582,15.3582,14.5881,14.9856,2898766.2791735,0
+CCJ.US,D,20141030,000000,14.6778,15.2167,14.5792,14.9776,1835106.9745327,0
+CCJ.US,D,20141031,000000,15.0145,15.4319,14.9249,15.404,1802766.6129464,0
+CCJ.US,D,20141103,000000,15.2885,15.404,14.8721,14.9428,1471763.0070911,0
+CCJ.US,D,20141104,000000,14.8362,14.8541,14.4118,14.4407,1849629.3698852,0
+CCJ.US,D,20141105,000000,14.4636,14.9697,14.2973,14.9249,2132809.5543687,0
+CCJ.US,D,20141106,000000,14.89,15.0494,14.631,14.8282,1070948.1076167,0
+CCJ.US,D,20141107,000000,15.0394,16.6642,15.0394,16.6164,5323959.1230642,0
+CCJ.US,D,20141110,000000,16.9571,17.2649,16.6921,17.0158,4809108.2358639,0
+CCJ.US,D,20141111,000000,17.0527,17.5647,16.982,17.3536,3817516.832622,0
+CCJ.US,D,20141112,000000,17.3356,17.4342,16.8575,17.0158,2685232.7603392,0
+CCJ.US,D,20141113,000000,16.9979,17.0447,16.0695,16.1751,3313163.989978,0
+CCJ.US,D,20141114,000000,16.1302,16.8316,16.1302,16.7489,2864300.8114171,0
+CCJ.US,D,20141117,000000,16.7489,17.0886,16.6343,16.8405,3260708.9012145,0
+CCJ.US,D,20141118,000000,16.9192,17.1842,16.7309,16.7399,2362765.7170108,0
+CCJ.US,D,20141119,000000,16.7001,17.0158,16.5387,16.8923,1632914.7166849,0
+CCJ.US,D,20141120,000000,16.7578,17.4243,16.707,17.4163,1947957.4401111,0
+CCJ.US,D,20141121,000000,17.5378,17.6992,17.2749,17.4073,2245390.9937527,0
+CCJ.US,D,20141124,000000,17.2211,17.2211,16.7778,16.8575,4059486.8217366,0
+CCJ.US,D,20141125,000000,16.8475,17.2211,16.7678,17.1145,3146180.0334084,0
+CCJ.US,D,20141126,000000,17.2649,17.2998,16.9571,17.1583,1745824.4081792,0
+CCJ.US,D,20141128,000000,16.6831,16.7399,16.2906,16.4749,1685567.5597779,0
+CCJ.US,D,20141201,000000,16.4052,16.6074,15.8842,16.2109,2726074.5504345,0
+CCJ.US,D,20141202,000000,16.201,16.4151,15.6082,15.6182,2499179.0626684,0
+CCJ.US,D,20141203,000000,15.5993,15.8842,15.4319,15.659,2243050.0643297,0
+CCJ.US,D,20141204,000000,15.6182,15.6959,15.1639,15.2088,1500470.5112238,0
+CCJ.US,D,20141205,000000,15.155,15.3682,14.9776,15.0673,2066436.3753611,0
+CCJ.US,D,20141208,000000,15.0225,15.0394,14.2425,14.3939,3095321.0328878,0
+CCJ.US,D,20141209,000000,14.2973,14.8113,14.2813,14.5174,2989390.9650118,0
+CCJ.US,D,20141210,000000,14.4995,14.4995,13.7733,13.9496,2916239.9320317,0
+CCJ.US,D,20141211,000000,13.8808,14.1548,13.6766,13.7992,2074598.5096399,0
+CCJ.US,D,20141212,000000,13.569,13.9137,13.4714,13.6059,1726164.4155769,0
+CCJ.US,D,20141215,000000,13.6577,13.8171,13.312,13.3579,1936522.8230198,0
+CCJ.US,D,20141216,000000,13.312,13.7384,13.1327,13.3021,2763952.033246,0
+CCJ.US,D,20141217,000000,13.4266,13.8888,13.2602,13.6487,3921445.2653053,0
+CCJ.US,D,20141218,000000,13.9327,14.3291,13.9227,14.3132,3463738.352518,0
+CCJ.US,D,20141219,000000,14.4895,14.7057,14.2813,14.5712,2462264.2519481,0
+CCJ.US,D,20141222,000000,14.5443,14.5881,14.2714,14.365,1591768.7663773,0
+CCJ.US,D,20141223,000000,14.3849,14.7924,14.3291,14.5881,1782251.3579649,0
+CCJ.US,D,20141224,000000,14.6399,14.6967,14.4736,14.6499,899741.04209243,0
+CCJ.US,D,20141226,000000,14.6967,14.8212,14.3939,14.5094,1025310.02216,0
+CCJ.US,D,20141229,000000,14.5792,14.8462,14.4895,14.7485,2674329.1688331,0
+CCJ.US,D,20141230,000000,14.7416,14.9258,14.5792,14.614,2319313.971298,0
+CCJ.US,D,20141231,000000,14.6409,14.8462,14.4108,14.632,1607677.4496942,0
+CCJ.US,D,20150102,000000,14.5712,14.7665,14.5094,14.5981,1277967.7795276,0
+CCJ.US,D,20150105,000000,14.374,14.4467,13.9466,14.1528,2137184.2415151,0
+CCJ.US,D,20150106,000000,14.1528,14.3839,14.0373,14.1179,1620813.5570822,0
+CCJ.US,D,20150107,000000,14.2405,14.4108,13.9376,13.9914,1356036.5711882,0
+CCJ.US,D,20150108,000000,14.1239,14.4806,14.0891,14.3042,1955654.8015241,0
+CCJ.US,D,20150109,000000,14.2305,14.2793,13.9376,14.0462,1636159.0922831,0
+CCJ.US,D,20150112,000000,13.9197,13.9376,13.5103,13.7772,1774151.4610893,0
+CCJ.US,D,20150113,000000,13.7842,13.8031,13.0819,13.1606,4325459.3680691,0
+CCJ.US,D,20150114,000000,12.9136,12.9743,12.5101,12.6615,4586864.4920712,0
+CCJ.US,D,20150115,000000,12.8418,12.8677,12.4563,12.5011,2945148.2019812,0
+CCJ.US,D,20150116,000000,12.4663,12.8319,12.4663,12.795,2021501.9740919,0
+CCJ.US,D,20150120,000000,12.9046,12.9046,12.5101,12.53,3169356.4392905,0
+CCJ.US,D,20150121,000000,12.6894,12.804,12.5559,12.7701,2174624.0548461,0
+CCJ.US,D,20150122,000000,12.8956,12.9743,12.6715,12.786,1313669.9647149,0
+CCJ.US,D,20150123,000000,12.6894,12.8229,12.5748,12.7621,1884250.4311495,0
+CCJ.US,D,20150126,000000,12.7621,12.9046,12.6615,12.7153,1543468.5261908,0
+CCJ.US,D,20150127,000000,12.6446,13.0381,12.53,13.0122,2158161.2578751,0
+CCJ.US,D,20150128,000000,12.9395,12.9923,12.538,12.5748,2487935.173103,0
+CCJ.US,D,20150129,000000,12.6097,12.6276,12.1814,12.4055,2725042.6141366,0
+CCJ.US,D,20150130,000000,12.2521,12.6984,12.1535,12.5011,2704849.5882909,0
+CCJ.US,D,20150202,000000,12.7073,13.5362,12.6814,13.5103,3641703.1954331,0
+CCJ.US,D,20150203,000000,13.6448,14.0462,13.3499,13.6348,3528385.9493309,0
+CCJ.US,D,20150204,000000,13.5103,13.5182,13.0719,13.3598,2581852.4183355,0
+CCJ.US,D,20150205,000000,13.5103,13.831,13.4475,13.59,2635335.4280807,0
+CCJ.US,D,20150206,000000,13.5631,13.8868,13.2961,13.4375,3011805.4646195,0
+CCJ.US,D,20150209,000000,13.5182,14.4806,13.4126,13.6876,4230701.9178936,0
+CCJ.US,D,20150210,000000,13.6517,14.1528,13.6159,14.108,2778333.8925267,0
+CCJ.US,D,20150211,000000,13.9914,14.0811,13.5451,13.5631,2693594.6566056,0
+CCJ.US,D,20150212,000000,13.7693,14.1528,13.6517,13.7523,2858561.9205462,0
+CCJ.US,D,20150213,000000,13.9536,14.0891,13.848,13.9725,1675954.8924734,0
+CCJ.US,D,20150217,000000,14.108,14.4995,14.0373,14.4407,2368756.5689817,0
+CCJ.US,D,20150218,000000,14.2883,14.4108,14.1628,14.2116,1067474.8589875,0
+CCJ.US,D,20150219,000000,14.0622,14.2883,13.9287,14.2116,944912.34702535,0
+CCJ.US,D,20150220,000000,14.1956,14.3132,13.8121,13.9825,1080374.0627118,0
+CCJ.US,D,20150223,000000,13.7772,14.1239,13.6707,13.9018,1082658.777706,0
+CCJ.US,D,20150224,000000,14.0094,14.2494,13.9825,14.2116,1419433.396963,0
+CCJ.US,D,20150225,000000,14.2116,14.3281,13.8868,13.9635,1382559.7432351,0
+CCJ.US,D,20150226,000000,13.9018,14.0094,13.5541,13.6159,1314095.5882463,0
+CCJ.US,D,20150227,000000,13.6876,14.0193,13.573,13.7772,1266113.5618793,0
+CCJ.US,D,20150302,000000,13.6517,13.6617,13.2254,13.4296,1718660.793177,0
+CCJ.US,D,20150303,000000,13.4903,13.5451,13.3688,13.3688,1498193.8268622,0
+CCJ.US,D,20150304,000000,13.3499,13.4734,13.2164,13.4654,1730322.2756412,0
+CCJ.US,D,20150305,000000,13.4654,13.6159,13.4027,13.5451,1310132.4710243,0
+CCJ.US,D,20150306,000000,13.3688,13.4375,13.0022,13.1337,1327852.062008,0
+CCJ.US,D,20150309,000000,13.3688,13.3937,12.8777,12.8956,1796707.5005978,0
+CCJ.US,D,20150310,000000,12.7153,12.9215,12.3567,12.4483,2480987.6720154,0
+CCJ.US,D,20150311,000000,12.4842,12.538,12.1455,12.3079,2562064.9394396,0
+CCJ.US,D,20150312,000000,12.6187,12.8677,12.4055,12.8319,1935537.0628597,0
+CCJ.US,D,20150313,000000,12.7253,12.7621,12.3756,12.5101,1857937.0593811,0
+CCJ.US,D,20150316,000000,12.4932,12.8956,12.3955,12.804,1950115.6726408,0
+CCJ.US,D,20150317,000000,12.6446,13.0819,12.6446,13.063,1385715.7818739,0
+CCJ.US,D,20150318,000000,12.8129,13.3688,12.795,13.2612,1194740.3102063,0
+CCJ.US,D,20150319,000000,13.0122,13.33,12.7621,12.8418,1343439.5200181,0
+CCJ.US,D,20150320,000000,12.9484,13.4654,12.9484,13.1875,1889895.9659156,0
+CCJ.US,D,20150323,000000,13.2064,13.4475,13.1178,13.2961,2924166.1664758,0
+CCJ.US,D,20150324,000000,13.2871,13.59,13.1178,13.5272,1302280.5199324,0
+CCJ.US,D,20150325,000000,13.5541,13.7424,13.3847,13.4475,1023500.1183222,0
+CCJ.US,D,20150326,000000,13.5182,13.6966,13.1875,13.2254,1234246.0037914,0
+CCJ.US,D,20150327,000000,13.3409,13.3509,12.5509,12.5709,2123404.6796845,0
+CCJ.US,D,20150330,000000,12.6147,12.7044,12.4971,12.5948,2025517.2904263,0
+CCJ.US,D,20150331,000000,12.4085,12.5878,12.3497,12.5051,1713381.6560263,0
+CCJ.US,D,20150401,000000,12.6406,12.7671,12.5948,12.7123,1529859.6153044,0
+CCJ.US,D,20150402,000000,13.0191,13.2871,12.9195,13.2254,2210415.5808219,0
+CCJ.US,D,20150406,000000,13.3778,13.4585,13.2254,13.2612,1208850.1318054,0
+CCJ.US,D,20150407,000000,13.3698,13.3778,13.1427,13.1696,1422740.0099644,0
+CCJ.US,D,20150408,000000,13.2782,13.4306,13.0191,13.0371,1074520.7353253,0
+CCJ.US,D,20150409,000000,13.2782,13.5202,13.2443,13.4136,1457833.874727,0
+CCJ.US,D,20150410,000000,13.4854,13.7274,13.4395,13.6547,2698721.2117355,0
+CCJ.US,D,20150413,000000,13.9595,14.0861,13.8898,13.9237,3380725.7026206,0
+CCJ.US,D,20150414,000000,14.0432,14.1409,13.5292,13.6547,3837843.3677359,0
+CCJ.US,D,20150415,000000,14.0253,14.8681,13.8619,14.6888,6086365.3044003,0
+CCJ.US,D,20150416,000000,14.6061,14.7226,14.4019,14.5712,2588427.4988331,0
+CCJ.US,D,20150417,000000,14.5443,14.5543,14.3112,14.4626,2807430.882344,0
+CCJ.US,D,20150420,000000,14.4895,14.7864,14.4726,14.5443,1668950.173128,0
+CCJ.US,D,20150421,000000,14.5174,14.5891,14.1847,14.3022,1208672.4540576,0
+CCJ.US,D,20150422,000000,14.5174,15.4439,14.4626,15.154,5074866.9666016,0
+CCJ.US,D,20150423,000000,15.1729,15.6321,15.0563,15.5056,3610510.2104893,0
+CCJ.US,D,20150424,000000,15.5216,15.6929,15.3054,15.5315,2513246.723446,0
+CCJ.US,D,20150427,000000,15.6471,15.7387,15.3423,15.3701,2501573.1950328,0
+CCJ.US,D,20150428,000000,15.4598,15.7487,15.4439,15.6929,2290700.8270991,0
+CCJ.US,D,20150429,000000,15.396,15.9449,15.2536,15.673,2809880.2253079,0
+CCJ.US,D,20150430,000000,15.6471,15.9091,15.406,15.7826,2611507.5371232,0
+CCJ.US,D,20150501,000000,15.7487,15.7756,15.2636,15.406,2692038.721526,0
+CCJ.US,D,20150504,000000,15.5116,15.5774,15.3423,15.4598,1144693.4074143,0
+CCJ.US,D,20150505,000000,15.5216,15.7577,15.0663,15.1091,3591463.5574571,0
+CCJ.US,D,20150506,000000,15.1091,15.2008,14.877,15.0563,1751880.5090406,0
+CCJ.US,D,20150507,000000,14.9557,14.9757,14.5792,14.9657,1671968.6871824,0
+CCJ.US,D,20150508,000000,15.1271,15.5056,14.9657,15.396,1993104.653146,0
+CCJ.US,D,20150511,000000,15.406,15.4977,15.1918,15.2088,1239590.3898325,0
+CCJ.US,D,20150512,000000,15.2267,15.4439,15.1271,15.2815,1934778.1680725,0
+CCJ.US,D,20150513,000000,15.416,15.4877,15.2536,15.4259,1796393.3020946,0
+CCJ.US,D,20150514,000000,15.4777,15.673,15.4259,15.4508,1323352.9000553,0
+CCJ.US,D,20150515,000000,15.3522,15.5116,15.1181,15.4508,1980261.6638504,0
+CCJ.US,D,20150518,000000,15.3423,15.3423,15.1729,15.3333,1208580.1017819,0
+CCJ.US,D,20150519,000000,15.0932,15.154,14.1697,14.4995,5525151.5671448,0
+CCJ.US,D,20150520,000000,14.5094,14.5174,14.1309,14.1697,3043008.4878541,0
+CCJ.US,D,20150521,000000,14.1847,14.2285,13.9964,14.0343,2062605.7635781,0
+CCJ.US,D,20150522,000000,13.9237,13.9506,13.6179,13.7205,2565283.2154816,0
+CCJ.US,D,20150526,000000,13.6179,13.7274,13.3608,13.5382,3522365.9863165,0
+CCJ.US,D,20150527,000000,13.5202,13.6647,13.3857,13.4754,1551576.453699,0
+CCJ.US,D,20150528,000000,13.3778,13.3857,13.1785,13.3608,1614127.0515563,0
+CCJ.US,D,20150529,000000,13.3051,13.5292,13.2254,13.4585,1561824.5448135,0
+CCJ.US,D,20150601,000000,13.5471,13.575,13.2692,13.5471,1591082.1472841,0
+CCJ.US,D,20150602,000000,13.6736,14.1309,13.6736,13.9416,2278150.9558959,0
+CCJ.US,D,20150603,000000,13.8061,13.9506,13.6916,13.8261,1740041.3488286,0
+CCJ.US,D,20150604,000000,13.7374,13.9336,13.6736,13.8261,1109383.7193987,0
+CCJ.US,D,20150605,000000,13.6816,14.0671,13.6029,13.8261,1163404.7815326,0
+CCJ.US,D,20150608,000000,13.7882,13.8619,13.575,13.593,1528855.7862208,0
+CCJ.US,D,20150609,000000,13.6099,13.852,13.593,13.7374,1282058.3830432,0
+CCJ.US,D,20150610,000000,13.9416,14.0253,13.7723,13.835,1752968.6597672,0
+CCJ.US,D,20150611,000000,13.7802,13.9147,13.6099,13.7633,850543.3787052,0
+CCJ.US,D,20150612,000000,13.6547,14.0064,13.6547,13.9147,1271002.2095165,0
+CCJ.US,D,20150615,000000,13.7723,13.7802,13.4854,13.5661,1179332.5376021,0
+CCJ.US,D,20150616,000000,13.5023,13.593,13.3947,13.5661,784811.64648198,0
+CCJ.US,D,20150617,000000,13.6278,13.7274,13.3778,13.6278,1001117.7412452,0
+CCJ.US,D,20150618,000000,13.7723,13.7882,13.4854,13.5292,783030.85368768,0
+CCJ.US,D,20150619,000000,13.3509,13.5561,13.2443,13.314,1308541.4019268,0
+CCJ.US,D,20150622,000000,13.3051,13.5292,13.2612,13.4037,1035871.3079485,0
+CCJ.US,D,20150623,000000,13.3409,13.6736,13.2523,13.6647,885239.72715075,0
+CCJ.US,D,20150624,000000,13.6278,13.6278,13.4136,13.4395,1062604.2802739,0
+CCJ.US,D,20150625,000000,13.4395,13.4395,13.1875,13.314,1231013.6741422,0
+CCJ.US,D,20150626,000000,13.4864,13.4864,13.1078,13.1775,1554613.0366769,0
+CCJ.US,D,20150629,000000,12.9982,13.0172,12.8159,12.8448,1770789.6374883,0
+CCJ.US,D,20150630,000000,12.9165,12.9982,12.7273,12.9086,1712296.516787,0
+CCJ.US,D,20150701,000000,12.9514,13.0879,12.8249,12.8717,977994.53830447,0
+CCJ.US,D,20150702,000000,12.8627,13.1955,12.7362,13.1247,1246721.5916424,0
+CCJ.US,D,20150706,000000,12.807,12.8349,12.5739,12.6097,1538683.2729493,0
+CCJ.US,D,20150707,000000,12.537,12.7641,12.0389,12.7083,2559047.4292143,0
+CCJ.US,D,20150708,000000,12.545,12.6725,12.0847,12.2212,2178138.4604678,0
+CCJ.US,D,20150709,000000,12.4732,12.6097,12.1126,12.1306,1547311.1839228,0
+CCJ.US,D,20150710,000000,12.285,12.285,11.8955,12.1206,2308685.4289609,0
+CCJ.US,D,20150713,000000,12.1485,12.3726,11.9662,12.3129,1675534.2880874,0
+CCJ.US,D,20150714,000000,12.3437,12.6187,12.2471,12.537,2547749.3328784,0
+CCJ.US,D,20150715,000000,12.4912,12.529,12.2292,12.3129,1928945.9210968,0
+CCJ.US,D,20150716,000000,12.3527,12.3726,11.9761,11.9861,2403277.2473376,0
+CCJ.US,D,20150717,000000,11.9861,11.9961,11.6424,11.742,5522683.1514282,0
+CCJ.US,D,20150720,000000,11.7151,11.8417,11.6683,11.761,2680964.4790757,0
+CCJ.US,D,20150721,000000,11.8227,12.1206,11.7849,11.9214,1486352.6589921,0
+CCJ.US,D,20150722,000000,11.761,12.0299,11.6424,12.013,2501076.2996364,0
+CCJ.US,D,20150723,000000,11.9961,12.022,11.8128,11.9861,2790270.4241598,0
+CCJ.US,D,20150724,000000,11.8705,12.1405,11.7779,12.1126,2650319.5848116,0
+CCJ.US,D,20150727,000000,12.0568,12.0648,11.6584,11.6982,2956883.9677976,0
+CCJ.US,D,20150728,000000,11.7689,12.1664,11.6424,12.1206,3218530.0107798,0
+CCJ.US,D,20150729,000000,12.0648,12.4115,12.0648,12.3129,1976408.9678275,0
+CCJ.US,D,20150730,000000,12.2471,12.4294,11.9961,12.4025,3022491.2252144,0
+CCJ.US,D,20150731,000000,12.4732,12.7542,12.3437,12.4115,2574757.3543726,0
+CCJ.US,D,20150803,000000,12.3627,12.5191,12.2371,12.4025,1054685.0726333,0
+CCJ.US,D,20150804,000000,12.3527,12.6276,12.2949,12.4732,3710846.9427115,0
+CCJ.US,D,20150805,000000,12.6187,12.8906,12.5739,12.5828,2773453.2755223,0
+CCJ.US,D,20150806,000000,12.5091,12.8717,12.3437,12.8448,2173025.958945,0
+CCJ.US,D,20150807,000000,12.7273,12.8717,12.4204,12.4204,1770346.9488625,0
+CCJ.US,D,20150810,000000,12.4463,13.3051,12.4384,13.2154,2933650.3436577,0
+CCJ.US,D,20150811,000000,13.0082,13.1865,12.6904,13.1327,3388331.715587,0
+CCJ.US,D,20150812,000000,13.1078,13.3698,13.0351,13.2523,2083435.2170628,0
+CCJ.US,D,20150813,000000,13.1327,13.1327,12.9086,12.9783,2127026.4950181,0
+CCJ.US,D,20150814,000000,13.052,13.1417,12.8817,12.8906,987179.57441941,0
+CCJ.US,D,20150817,000000,12.9265,12.9265,12.7362,12.8528,1030987.6794568,0
+CCJ.US,D,20150818,000000,12.8349,12.9165,12.7173,12.8249,928210.63873241,0
+CCJ.US,D,20150819,000000,12.7083,12.7173,12.4025,12.545,1426610.7749107,0
+CCJ.US,D,20150820,000000,12.4822,12.7811,12.4643,12.545,1357465.0199742,0
+CCJ.US,D,20150821,000000,12.4732,12.5998,12.1126,12.1664,2184666.3609984,0
+CCJ.US,D,20150824,000000,11.5787,12.0299,11.227,11.3984,3830783.4377909,0
+CCJ.US,D,20150825,000000,11.8417,11.8705,11.1902,11.227,2861627.6145675,0
+CCJ.US,D,20150826,000000,11.48,11.6235,11.236,11.5787,1809290.4981607,0
+CCJ.US,D,20150827,000000,11.6882,12.4115,11.6683,12.1565,2462356.6042238,0
+CCJ.US,D,20150828,000000,12.0389,12.4204,12.013,12.3129,1979551.9566883,0
+CCJ.US,D,20150831,000000,12.0568,12.788,11.9214,12.7083,2758188.046648,0
+CCJ.US,D,20150901,000000,12.4294,12.4643,11.9313,12.0947,2785957.9744167,0
+CCJ.US,D,20150902,000000,12.1664,12.4912,11.9313,12.3129,2386239.2563017,0
+CCJ.US,D,20150903,000000,12.285,12.6725,12.2571,12.4384,1397293.9465242,0
+CCJ.US,D,20150904,000000,12.2023,12.3029,12.0479,12.0748,1434799.0087457,0
+CCJ.US,D,20150908,000000,12.529,12.7731,12.2949,12.7442,2144618.5997082,0
+CCJ.US,D,20150909,000000,12.9165,13.1865,12.6456,12.6625,1952558.9926303,0
+CCJ.US,D,20150910,000000,12.5908,12.788,12.4204,12.4294,2062020.5312224,0
+CCJ.US,D,20150911,000000,12.3627,12.4553,12.2212,12.3437,1673322.8526162,0
+CCJ.US,D,20150914,000000,12.3298,12.4553,12.1306,12.277,2387347.4836099,0
+CCJ.US,D,20150915,000000,12.3298,12.4912,12.3029,12.4384,1429378.3316942,0
+CCJ.US,D,20150916,000000,12.5001,12.8817,12.4822,12.6366,3680423.8946748,0
+CCJ.US,D,20150917,000000,12.6456,12.6725,12.3726,12.3925,2851140.6121312,0
+CCJ.US,D,20150918,000000,12.285,12.4294,11.9413,12.0389,2239651.0990526,0
+CCJ.US,D,20150921,000000,12.0479,12.1206,11.7689,11.8128,2034872.9774855,0
+CCJ.US,D,20150922,000000,11.6424,11.6982,11.3067,11.5617,2417659.1066183,0
+CCJ.US,D,20150923,000000,11.5707,11.6135,11.1105,11.1174,2054032.0593751,0
+CCJ.US,D,20150924,000000,11.0467,11.2459,10.7917,11.1623,2837057.8939173,0
+CCJ.US,D,20150925,000000,11.227,11.3157,11.1344,11.2091,1390323.3573677,0
+CCJ.US,D,20150928,000000,11.1144,11.1144,10.5506,10.6403,2473309.3833549,0
+CCJ.US,D,20150929,000000,10.6871,10.8505,10.6154,10.7877,2296110.4620306,0
+CCJ.US,D,20150930,000000,10.9511,11.0975,10.7777,11.0716,1849290.0756549,0
+CCJ.US,D,20151001,000000,11.2689,11.3515,10.8425,10.968,1794865.4742294,0
+CCJ.US,D,20151002,000000,10.9052,11.479,10.9052,11.4312,2058297.3291513,0
+CCJ.US,D,20151005,000000,11.5787,11.9881,11.5787,11.8875,1545813.4709301,0
+CCJ.US,D,20151006,000000,11.8875,12.28,11.8795,12.2332,2065992.6829062,0
+CCJ.US,D,20151007,000000,12.3975,12.8139,12.3079,12.6336,2488772.3665587,0
+CCJ.US,D,20151008,000000,12.6874,12.9783,12.5798,12.8697,1930537.9940233,0
+CCJ.US,D,20151009,000000,12.9255,12.9972,12.6605,12.8797,1917896.7743736,0
+CCJ.US,D,20151012,000000,12.9165,12.9165,12.535,12.7711,1181885.2749617,0
+CCJ.US,D,20151013,000000,12.4971,12.9255,12.4693,12.7522,1759792.6898775,0
+CCJ.US,D,20151014,000000,12.7522,13.069,12.7522,12.8986,1594436.9440815,0
+CCJ.US,D,20151015,000000,12.8896,13.1596,12.8508,13.0351,1543969.4369035,0
+CCJ.US,D,20151016,000000,13.061,13.0879,12.8508,13.0072,1338592.0293734,0
+CCJ.US,D,20151019,000000,12.8697,12.9255,12.6605,12.796,953502.11249371,0
+CCJ.US,D,20151020,000000,12.7522,13.069,12.7342,12.9594,1120088.5527462,0
+CCJ.US,D,20151021,000000,12.9504,12.9783,12.7522,12.8139,880885.11658609,0
+CCJ.US,D,20151022,000000,12.9255,13.1158,12.7711,12.9086,1377070.805806,0
+CCJ.US,D,20151023,000000,12.9165,13.1247,12.7711,13.1247,2122173.985228,0
+CCJ.US,D,20151026,000000,13.2064,13.2064,12.7791,12.8239,1395652.6859725,0
+CCJ.US,D,20151027,000000,12.6605,12.796,12.525,12.6336,1225566.8975346,0
+CCJ.US,D,20151028,000000,12.6874,13.0978,12.6874,12.9424,1416212.1094337,0
+CCJ.US,D,20151029,000000,12.8797,13.0978,12.787,12.9255,1447437.2169082,0
+CCJ.US,D,20151030,000000,12.9783,12.9783,12.7054,12.8896,2450583.6967313,0
+CCJ.US,D,20151102,000000,12.3268,12.7243,12.0877,12.5709,3943414.0647999,0
+CCJ.US,D,20151103,000000,12.525,12.6526,12.2611,12.3079,2799124.1966772,0
+CCJ.US,D,20151104,000000,12.3079,12.3776,11.9064,11.9971,1913574.2863396,0
+CCJ.US,D,20151105,000000,11.9233,11.9333,11.6783,11.7859,1712078.6858758,0
+CCJ.US,D,20151106,000000,11.6235,11.7699,11.4691,11.6135,1719112.5162646,0
+CCJ.US,D,20151109,000000,11.5886,11.7151,11.3695,11.3964,1578637.6781347,0
+CCJ.US,D,20151110,000000,11.3595,11.4412,11.233,11.3884,1646769.5656968,0
+CCJ.US,D,20151111,000000,11.4233,11.5328,11.3426,11.3884,1956047.2986958,0
+CCJ.US,D,20151112,000000,11.2599,11.3964,11.1692,11.2429,1857316.6930074,0
+CCJ.US,D,20151113,000000,11.2151,11.3336,11.0128,11.1224,1194673.0536577,0
+CCJ.US,D,20151116,000000,11.1224,11.2858,10.9849,11.1144,2571742.8556346,0
+CCJ.US,D,20151117,000000,11.1224,11.3047,10.9939,11.0716,1322978.4718071,0
+CCJ.US,D,20151118,000000,11.1324,11.2948,11.0517,11.2429,1770019.7005812,0
+CCJ.US,D,20151119,000000,11.3515,11.3884,11.1324,11.2599,974450.01781028,0
+CCJ.US,D,20151120,000000,11.2599,11.3695,10.9511,10.968,1712295.5129579,0
+CCJ.US,D,20151123,000000,10.9252,11.1065,10.8505,10.8694,1489767.6855345,0
+CCJ.US,D,20151124,000000,10.8505,11.1144,10.8425,11.0517,2434089.7810587,0
+CCJ.US,D,20151125,000000,11.0328,11.1224,10.9511,10.977,1181589.1453821,0
+CCJ.US,D,20151127,000000,10.9252,11.0128,10.8425,11.0039,691231.68782154,0
+CCJ.US,D,20151130,000000,10.9849,11.1782,10.9511,11.1144,1465688.8373062,0
+CCJ.US,D,20151201,000000,11.0975,11.3884,11.0975,11.3595,1365896.1804473,0
+CCJ.US,D,20151202,000000,11.3426,11.3794,10.9511,11.0228,1673194.3624935,0
+CCJ.US,D,20151203,000000,11.1224,11.1324,10.7877,10.8046,1725941.5655203,0
+CCJ.US,D,20151204,000000,10.8046,11.0716,10.6403,11.0128,1850938.3630102,0
+CCJ.US,D,20151207,000000,10.8694,10.8694,10.5506,10.6323,1707130.8123227,0
+CCJ.US,D,20151208,000000,10.4789,10.7688,10.3683,10.6233,2438816.8122134,0
+CCJ.US,D,20151209,000000,10.7339,10.9939,10.6154,10.8146,1564310.0256245,0
+CCJ.US,D,20151210,000000,10.7429,11.1413,10.7239,11.0328,1634784.8502677,0
+CCJ.US,D,20151211,000000,10.7877,10.8425,10.5506,10.5685,1604990.1992374,0
+CCJ.US,D,20151214,000000,10.5865,10.6154,10.2418,10.2856,2388538.0249031,0
+CCJ.US,D,20151215,000000,10.3763,10.7339,10.2956,10.6323,1906569.5669942,0
+CCJ.US,D,20151216,000000,10.6064,10.9431,10.5785,10.9152,1717683.0636496,0
+CCJ.US,D,20151217,000000,10.9052,10.9052,10.5596,10.6064,1462499.6723076,0
+CCJ.US,D,20151218,000000,10.6771,11.0228,10.6233,10.9849,3014275.8879942,0
+CCJ.US,D,20151221,000000,11.0328,11.0975,10.8425,10.9341,1618624.2058508,0
+CCJ.US,D,20151222,000000,10.8773,11.2509,10.8226,11.1413,1321990.7039889,0
+CCJ.US,D,20151223,000000,11.2948,11.4312,11.1961,11.3964,1316272.8935287,0
+CCJ.US,D,20151224,000000,11.3695,11.4691,11.3426,11.3964,604210.74839334,0
+CCJ.US,D,20151228,000000,11.3515,11.3515,11.0517,11.1324,1270902.8304372,0
+CCJ.US,D,20151229,000000,11.3167,11.3994,11.1892,11.3456,992309.14103661,0
+CCJ.US,D,20151230,000000,11.1892,11.2708,11.0985,11.0985,924098.95480599,0
+CCJ.US,D,20151231,000000,11.0985,11.2878,11.0477,11.2798,1150998.4578884,0
+CCJ.US,D,20160104,000000,10.9341,11.0726,10.711,11.0238,2411914.1927729,0
+CCJ.US,D,20160105,000000,11.0238,11.0338,10.7279,10.8226,1366761.4811174,0
+CCJ.US,D,20160106,000000,10.6044,10.705,10.4111,10.5038,1270427.0154516,0
+CCJ.US,D,20160107,000000,10.2647,10.441,10.0087,10.0386,2144885.6182445,0
+CCJ.US,D,20160108,000000,10.1561,10.5944,10.1093,10.4659,1860647.3979068,0
+CCJ.US,D,20160111,000000,10.5586,10.5665,10.191,10.3016,1728025.5146979,0
+CCJ.US,D,20160112,000000,10.4311,10.6094,10.1183,10.4759,2327990.0660676,0
+CCJ.US,D,20160113,000000,10.8325,10.8325,10.0864,10.1561,1580961.5424632,0
+CCJ.US,D,20160114,000000,10.2458,10.4012,10.0635,10.3404,1493283.0949853,0
+CCJ.US,D,20160115,000000,9.90109,9.99871,9.66997,9.89113,2694274.2488951,0
+CCJ.US,D,20160119,000000,10.2109,10.2378,9.80645,9.97182,2076079.1575382,0
+CCJ.US,D,20160120,000000,9.76162,10.0386,9.43278,9.94392,1778900.5764838,0
+CCJ.US,D,20160121,000000,10.0186,10.3733,9.80645,10.2378,2025636.7460873,0
+CCJ.US,D,20160122,000000,10.5386,10.6761,10.3404,10.6044,1438150.7940558,0
+CCJ.US,D,20160125,000000,10.5117,10.5586,10.195,10.2278,1152465.0521796,0
+CCJ.US,D,20160126,000000,10.441,10.6492,10.3404,10.5845,1087940.9263439,0
+CCJ.US,D,20160127,000000,10.4948,10.7767,10.3663,10.5486,1310040.1187486,0
+CCJ.US,D,20160128,000000,10.8773,10.9431,10.5944,10.9052,1720970.6038983,0
+CCJ.US,D,20160129,000000,10.9949,11.1154,10.8863,11.1085,1400206.0546957,0
+CCJ.US,D,20160201,000000,10.978,11.1154,10.7957,11.0885,994856.85925078,0
+CCJ.US,D,20160202,000000,10.7678,10.7867,10.5765,10.7329,1055896.6943372,0
+CCJ.US,D,20160203,000000,10.9052,11.1981,10.714,11.1802,1489221.602513,0
+CCJ.US,D,20160204,000000,11.3545,11.4691,11.226,11.3545,2711639.4882123,0
+CCJ.US,D,20160205,000000,11.1533,11.3456,11.0138,11.2878,1559830.9402535,0
+CCJ.US,D,20160208,000000,10.6761,10.7419,10.4858,10.5038,2801190.0769312,0
+CCJ.US,D,20160209,000000,10.3922,10.4659,9.72676,9.93496,3628238.8359348,0
+CCJ.US,D,20160210,000000,9.95289,10.1063,9.73472,9.75365,1614211.3731993,0
+CCJ.US,D,20160211,000000,9.58829,9.89113,9.52254,9.84331,1820566.5102568,0
+CCJ.US,D,20160212,000000,10.0465,10.5845,9.99871,10.457,1497948.8925658,0
+CCJ.US,D,20160216,000000,10.5765,10.6582,10.3016,10.5297,1769630.2148968,0
+CCJ.US,D,20160217,000000,10.6861,11.1344,10.6861,11.0985,1630889.9934233,0
+CCJ.US,D,20160218,000000,11.1702,11.2529,10.9052,11.0626,1830232.3805028,0
+CCJ.US,D,20160219,000000,10.7957,11.0437,10.7518,11.0049,1055694.9246914,0
+CCJ.US,D,20160222,000000,11.2449,11.3894,11.226,11.3077,1763161.540282,0
+CCJ.US,D,20160223,000000,11.0885,11.2848,10.9152,10.9859,1156518.5140191,0
+CCJ.US,D,20160224,000000,10.6044,11.1154,10.6044,11.1154,1181771.8422753,0
+CCJ.US,D,20160225,000000,11.0885,11.1892,10.8046,11.0138,1782247.3426485,0
+CCJ.US,D,20160226,000000,11.1802,11.2529,10.9252,10.961,1593243.3913011,0
+CCJ.US,D,20160229,000000,11.0138,11.1613,10.9521,11.0796,1634865.1565944,0
+CCJ.US,D,20160301,000000,11.2081,11.4193,11.0527,11.235,1306446.4106293,0
+CCJ.US,D,20160302,000000,11.1802,11.3456,10.979,11.3456,1816588.3355985,0
+CCJ.US,D,20160303,000000,11.3366,11.5926,11.2449,11.5737,1985770.6778612,0
+CCJ.US,D,20160304,000000,11.6454,11.7022,11.3545,11.4183,2307598.2820633,0
+CCJ.US,D,20160307,000000,11.3894,11.6932,11.3077,11.5548,4286656.3548425,0
+CCJ.US,D,20160308,000000,11.4731,11.4731,10.8953,10.8953,1809738.205932,0
+CCJ.US,D,20160309,000000,11.0527,11.0796,10.8066,10.8694,1793997.1620721,0
+CCJ.US,D,20160310,000000,10.8953,10.9859,10.5845,10.714,3380597.2124979,0
+CCJ.US,D,20160311,000000,10.8953,11.0885,10.8773,10.969,3183439.1575043,0
+CCJ.US,D,20160314,000000,10.8505,10.961,10.7329,10.9341,1563421.6368855,0
+CCJ.US,D,20160315,000000,10.7767,11.3864,10.7419,11.3625,4239798.6170491,0
+CCJ.US,D,20160316,000000,11.3366,11.9572,11.3077,11.8785,5835584.707419,0
+CCJ.US,D,20160317,000000,11.9951,12.4334,11.9851,12.0957,3659425.797904,0
+CCJ.US,D,20160318,000000,12.1415,12.3258,12.022,12.2043,2139898.5953571,0
+CCJ.US,D,20160321,000000,12.2232,12.3826,11.9612,11.9751,2742608.6192705,0
+CCJ.US,D,20160322,000000,11.9403,12.0758,11.8686,11.9572,2148723.2568311,0
+CCJ.US,D,20160323,000000,11.9572,11.9572,11.5737,11.6006,1689800.7070235,0
+CCJ.US,D,20160324,000000,11.4352,11.7022,11.3625,11.6454,1875186.8583536,0
+CCJ.US,D,20160328,000000,11.6633,11.6733,11.4183,11.5737,1478140.3332592,0
+CCJ.US,D,20160329,000000,11.4312,11.7988,11.4043,11.7271,1290749.5352491,0
+CCJ.US,D,20160330,000000,11.8566,12.1455,11.8267,12.0299,3394761.2408675,0
+CCJ.US,D,20160331,000000,12.0957,12.1863,11.7729,11.8177,1529761.2400542,0
+CCJ.US,D,20160401,000000,11.5807,11.6803,11.4133,11.6803,909842.5741607,0
+CCJ.US,D,20160404,000000,11.6354,11.6703,11.2569,11.2659,1455174.7314846,0
+CCJ.US,D,20160405,000000,11.1184,11.221,10.9889,10.9889,2557467.4022367,0
+CCJ.US,D,20160406,000000,11.0656,11.3505,10.9979,11.3216,1269802.6337616,0
+CCJ.US,D,20160407,000000,11.1573,11.1931,10.8973,10.98,2065252.8608715,0
+CCJ.US,D,20160408,000000,11.2121,11.2569,11.0557,11.0915,1130964.0370379,0
+CCJ.US,D,20160411,000000,11.1374,11.2928,11.0557,11.1105,1624303.8708058,0
+CCJ.US,D,20160412,000000,11.2021,11.5239,11.1473,11.4412,4759435.7613201,0
+CCJ.US,D,20160413,000000,11.5518,11.8078,11.5518,11.6354,1715016.8936035,0
+CCJ.US,D,20160414,000000,11.5986,11.6853,11.495,11.6076,1175512.967939,0
+CCJ.US,D,20160415,000000,11.5418,11.5418,11.3216,11.4691,1027028.5775511,0
+CCJ.US,D,20160418,000000,11.2848,11.6205,11.2758,11.3944,1480750.2888765,0
+CCJ.US,D,20160419,000000,11.5707,11.8566,11.489,11.8466,2189881.2530877,0
+CCJ.US,D,20160420,000000,11.8765,12.012,11.756,11.765,1689864.9520848,0
+CCJ.US,D,20160421,000000,11.7988,11.8267,11.3117,11.3216,2741238.3925714,0
+CCJ.US,D,20160422,000000,11.3216,12.1963,11.3117,12.0578,4360426.7503672,0
+CCJ.US,D,20160425,000000,11.9941,12.0489,11.6992,11.9024,1805188.8525251,0
+CCJ.US,D,20160426,000000,11.9941,12.0399,11.7988,11.9941,3259206.1690763,0
+CCJ.US,D,20160427,000000,11.9941,12.4135,11.9841,12.3796,2167487.8338908,0
+CCJ.US,D,20160428,000000,12.3338,12.4264,12.0489,12.0658,2161024.1784215,0
+CCJ.US,D,20160429,000000,12.0399,12.0857,11.4601,11.5159,3813149.1722793,0
+CCJ.US,D,20160502,000000,11.5518,11.5607,11.2659,11.3575,1967267.0963632,0
+CCJ.US,D,20160503,000000,11.2121,11.2848,11.0168,11.0746,2418906.8661692,0
+CCJ.US,D,20160504,000000,10.98,11.1742,10.8783,10.98,1431187.2317029,0
+CCJ.US,D,20160505,000000,11.1652,11.1931,10.5944,10.6771,2515066.6655745,0
+CCJ.US,D,20160506,000000,10.6672,10.8883,10.6393,10.697,1357115.6874531,0
+CCJ.US,D,20160509,000000,10.6044,10.7688,10.5297,10.6672,2515658.9247339,0
+CCJ.US,D,20160510,000000,10.7528,10.8704,10.697,10.8614,1492684.8128514,0
+CCJ.US,D,20160511,000000,10.9072,11.0318,10.8146,10.8445,1101082.0528773,0
+CCJ.US,D,20160512,000000,10.9441,11.2659,10.7608,10.7877,2997516.9614435,0
+CCJ.US,D,20160513,000000,10.7429,10.8754,10.6134,10.6492,1175029.1223207,0
+CCJ.US,D,20160516,000000,10.7688,10.8704,10.6582,10.6672,947831.48200046,0
+CCJ.US,D,20160517,000000,10.6492,10.9321,10.5586,10.8056,1405581.5594384,0
+CCJ.US,D,20160518,000000,10.715,10.7827,10.4649,10.5197,1485295.6269671,0
+CCJ.US,D,20160519,000000,10.3822,10.5297,10.3384,10.5028,891726.47068897,0
+CCJ.US,D,20160520,000000,10.5586,10.6134,10.4101,10.4849,1054200.223186,0
+CCJ.US,D,20160523,000000,10.4101,10.7608,10.3822,10.7239,1149634.2541638,0
+CCJ.US,D,20160524,000000,10.6303,10.8514,10.4649,10.6771,2142751.4776127,0
+CCJ.US,D,20160525,000000,10.7429,10.98,10.7239,10.7608,1031138.2538193,0
+CCJ.US,D,20160526,000000,10.972,11.0029,10.7528,10.7777,1298696.8501039,0
+CCJ.US,D,20160527,000000,10.7339,10.8445,10.6582,10.7777,823773.26470375,0
+CCJ.US,D,20160531,000000,10.7877,10.8783,10.697,10.706,2467117.7655673,0
+CCJ.US,D,20160601,000000,10.6393,10.6871,10.4301,10.4938,2188160.6900385,0
+CCJ.US,D,20160602,000000,10.4301,10.6771,10.4301,10.6771,2062617.8095271,0
+CCJ.US,D,20160603,000000,10.7688,10.8345,10.6532,10.7777,1236239.6083514,0
+CCJ.US,D,20160606,000000,10.8345,11.1015,10.8246,11.0816,1331819.1945464,0
+CCJ.US,D,20160607,000000,11.1473,11.2121,11.0517,11.1742,1804580.5321005,0
+CCJ.US,D,20160608,000000,11.3505,11.4362,11.2021,11.2659,1858690.9350228,0
+CCJ.US,D,20160609,000000,11.2489,11.2489,11.0118,11.0467,1113029.6266303,0
+CCJ.US,D,20160610,000000,11.0069,11.0069,10.7239,10.7688,1097298.6210612,0
+CCJ.US,D,20160613,000000,10.7239,10.8345,10.6492,10.697,1401936.6560358,0
+CCJ.US,D,20160614,000000,10.6393,10.715,10.3185,10.4002,1574111.4127967,0
+CCJ.US,D,20160615,000000,10.4002,10.4649,10.2727,10.3474,1297224.2328383,0
+CCJ.US,D,20160616,000000,10.2268,10.3822,10.0804,10.3384,1216081.7165236,0
+CCJ.US,D,20160617,000000,10.4301,10.4749,10.2637,10.2996,1114576.5272482,0
+CCJ.US,D,20160620,000000,10.5108,10.5845,10.2996,10.3185,2382668.6362513,0
+CCJ.US,D,20160621,000000,10.3095,10.3185,10.1621,10.2796,2318099.3381069,0
+CCJ.US,D,20160622,000000,10.3912,10.4201,10.2179,10.2637,934317.93487703,0
+CCJ.US,D,20160623,000000,10.4002,10.6044,10.3095,10.5197,1098913.7820568,0
+CCJ.US,D,20160624,000000,10.0047,10.198,9.9489,9.97779,1993760.1535376,0
+CCJ.US,D,20160627,000000,9.91503,10.0346,9.7666,9.84829,3126815.1665566,0
+CCJ.US,D,20160628,000000,10.0037,10.0425,9.65105,9.77358,2506754.9607623,0
+CCJ.US,D,20160629,000000,9.89411,10.0794,9.82637,10.0037,1591412.4070526,0
+CCJ.US,D,20160630,000000,10.0236,10.2149,9.93894,10.1701,2020982.9944557,0
+CCJ.US,D,20160701,000000,10.1342,10.2458,10.0425,10.1342,741158.13112347,0
+CCJ.US,D,20160705,000000,10.0595,10.1242,9.78155,9.83534,1545424.9890747,0
+CCJ.US,D,20160706,000000,9.80844,9.87419,9.71779,9.80047,1651610.0295379,0
+CCJ.US,D,20160707,000000,9.93097,9.93894,9.58729,9.66997,1836839.583531,0
+CCJ.US,D,20160708,000000,9.79051,9.90408,9.71779,9.80047,2235973.0692903,0
+CCJ.US,D,20160711,000000,9.90408,9.94691,9.78155,9.80047,1199604.8659454,0
+CCJ.US,D,20160712,000000,9.92201,10.0973,9.87519,10.0037,2440384.793242,0
+CCJ.US,D,20160713,000000,10.0336,10.0336,9.80844,9.90408,2457285.2596934,0
+CCJ.US,D,20160714,000000,10.0037,10.1661,9.96684,10.1242,2137353.8886302,0
+CCJ.US,D,20160715,000000,10.1342,10.188,9.94691,10.0037,1061079.4638959,0
+CCJ.US,D,20160718,000000,9.94691,10.0137,9.90408,9.98576,1066985.9942238,0
+CCJ.US,D,20160719,000000,9.91304,9.93097,9.74568,9.81641,1483673.439168,0
+CCJ.US,D,20160720,000000,9.76361,9.92201,9.74568,9.83534,1332639.3229077,0
+CCJ.US,D,20160721,000000,9.80047,9.88415,9.66101,9.76361,2121159.1140245,0
+CCJ.US,D,20160722,000000,9.73572,9.77358,9.53051,9.59626,1691390.7722919,0
+CCJ.US,D,20160725,000000,9.54943,9.58729,9.41007,9.51457,1601842.1912312,0
+CCJ.US,D,20160726,000000,9.47472,9.78155,9.45709,9.78155,2503669.1901593,0
+CCJ.US,D,20160727,000000,9.82637,9.90408,9.72676,9.85526,2970189.7223007,0
+CCJ.US,D,20160728,000000,9.64208,9.66101,8.70606,8.80817,8903665.8342942,0
+CCJ.US,D,20160729,000000,8.88229,9.13163,8.6969,8.86366,4591365.661682,0
+CCJ.US,D,20160801,000000,8.8545,8.92851,8.41398,8.47435,3157116.7512742,0
+CCJ.US,D,20160802,000000,8.79881,8.86366,8.61332,8.76195,3489507.6489231,0
+CCJ.US,D,20160803,000000,8.76195,8.78944,8.57626,8.78944,2224770.3367173,0
+CCJ.US,D,20160804,000000,8.78018,8.97573,8.72937,8.74302,2212326.871397,0
+CCJ.US,D,20160805,000000,8.74302,8.83597,8.62268,8.8265,1591153.419149,0
+CCJ.US,D,20160808,000000,8.94724,9.01149,8.86366,8.9851,1978399.5609003,0
+CCJ.US,D,20160809,000000,9.02086,9.03979,8.79881,8.8265,1653238.2403115,0
+CCJ.US,D,20160810,000000,8.90978,8.92851,8.70606,8.76195,1323744.3933979,0
+CCJ.US,D,20160811,000000,8.8265,9.07764,8.79881,9.06828,2287420.3136539,0
+CCJ.US,D,20160812,000000,9.12197,9.12197,8.94724,9.03032,1613789.7649842,0
+CCJ.US,D,20160815,000000,9.10394,9.15076,8.96617,9.13163,1505500.6987618,0
+CCJ.US,D,20160816,000000,9.17925,9.19838,8.96617,8.96617,1572795.3928681,0
+CCJ.US,D,20160817,000000,8.94724,8.96159,8.81724,8.90978,1501990.3084564,0
+CCJ.US,D,20160818,000000,8.91915,8.94724,8.80817,8.8545,1444365.4999124,0
+CCJ.US,D,20160819,000000,8.79881,8.86366,8.74302,8.76195,1528856.7900499,0
+CCJ.US,D,20160822,000000,8.71543,8.77111,8.63563,8.73396,1456570.0539108,0
+CCJ.US,D,20160823,000000,8.76195,8.87292,8.70606,8.80817,1371199.409496,0
+CCJ.US,D,20160824,000000,8.78018,8.9568,8.77111,8.86366,1598214.3529231,0
+CCJ.US,D,20160825,000000,8.8545,8.86366,8.70606,8.73396,1260961.9110223,0
+CCJ.US,D,20160826,000000,8.76195,8.89215,8.59937,8.61332,1576278.6797882,0
+CCJ.US,D,20160829,000000,8.62268,8.6969,8.57626,8.66911,3324136.8456908,0
+CCJ.US,D,20160830,000000,8.67847,8.79881,8.63195,8.65964,1685853.6510668,0
+CCJ.US,D,20160831,000000,8.63195,8.64111,8.42813,8.54847,2413130.8336222,0
+CCJ.US,D,20160901,000000,8.52067,8.54847,8.39087,8.46509,3802375.074725,0
+CCJ.US,D,20160902,000000,8.5669,8.63723,8.51161,8.62268,3409802.6158561,0
+CCJ.US,D,20160906,000000,8.71543,8.8265,8.63195,8.79881,2395363.0588425,0
+CCJ.US,D,20160907,000000,8.81724,8.89215,8.66911,8.68753,1691353.6306158,0
+CCJ.US,D,20160908,000000,8.72479,8.74302,8.59489,8.65048,1784186.7404381,0
+CCJ.US,D,20160909,000000,8.52974,8.60415,8.35371,8.38161,2781577.2642958,0
+CCJ.US,D,20160912,000000,8.30729,8.43271,8.2796,8.37254,3120336.4536511,0
+CCJ.US,D,20160913,000000,8.33538,8.33538,7.94587,8.01063,3405067.5540688,0
+CCJ.US,D,20160914,000000,8.00156,8.2009,7.9644,8.04768,3645422.3821878,0
+CCJ.US,D,20160915,000000,8.04768,8.2518,8.04768,8.19612,2199766.961903,0
+CCJ.US,D,20160916,000000,8.14053,8.16842,8.04768,8.13126,1889659.0622519,0
+CCJ.US,D,20160919,000000,8.26107,8.26107,8.07588,8.11274,2769022.3739473,0
+CCJ.US,D,20160920,000000,8.14053,8.27033,8.07588,8.10347,1947107.1968772,0
+CCJ.US,D,20160921,000000,8.17779,8.30729,8.15926,8.30729,1480862.7177339,0
+CCJ.US,D,20160922,000000,8.41886,8.49288,8.24264,8.29823,1451028.9173693,0
+CCJ.US,D,20160923,000000,8.24264,8.34445,8.11274,8.19612,1921902.0524171,0
+CCJ.US,D,20160926,000000,8.16842,8.21475,8.05705,8.07588,1202613.341709,0
+CCJ.US,D,20160927,000000,8.01063,8.03693,7.88092,7.93661,2682855.6930692,0
+CCJ.US,D,20160928,000000,7.99857,8.09201,7.79286,8.07359,4038742.693724,0
+CCJ.US,D,20160929,000000,8.15766,8.26067,8.06412,8.12021,3081591.6625114,0
+CCJ.US,D,20160930,000000,8.17639,8.25121,7.99857,8.00784,2110574.740167,0
+CCJ.US,D,20161003,000000,8.00784,8.06412,7.83012,7.8864,2244458.436534,0
+CCJ.US,D,20161004,000000,7.84895,7.87515,7.56832,7.57758,4599032.9082226,0
+CCJ.US,D,20161005,000000,7.68985,7.69922,7.56832,7.60588,3381281.8239329,0
+CCJ.US,D,20161006,000000,7.55896,7.68049,7.40933,7.5216,2607783.3312231,0
+CCJ.US,D,20161007,000000,7.54959,7.55896,7.35324,7.37187,3214395.2387844,0
+CCJ.US,D,20161010,000000,7.40933,7.51214,7.37187,7.44659,2031961.873143,0
+CCJ.US,D,20161011,000000,7.46531,7.50277,7.37187,7.42786,2287250.6665388,0
+CCJ.US,D,20161012,000000,7.38124,7.41849,7.24077,7.2595,2311093.6149324,0
+CCJ.US,D,20161013,000000,7.17542,7.32515,6.96961,7.31559,4401262.517488,0
+CCJ.US,D,20161014,000000,7.39977,7.55417,7.36251,7.50277,3830951.0772479,0
+CCJ.US,D,20161017,000000,7.45595,7.54023,7.37187,7.39977,2465981.4310447,0
+CCJ.US,D,20161018,000000,7.49341,7.49341,7.3389,7.48404,1588336.6747404,0
+CCJ.US,D,20161019,000000,7.54959,7.56822,7.48404,7.51214,1634162.4762359,0
+CCJ.US,D,20161020,000000,7.48404,7.62451,7.41849,7.59631,2224654.8963727,0
+CCJ.US,D,20161021,000000,7.53076,7.56832,7.47946,7.5216,1435423.3904357,0
+CCJ.US,D,20161024,000000,7.53076,7.54023,7.36251,7.37187,1979661.3740584,0
+CCJ.US,D,20161025,000000,7.41849,7.49341,7.30632,7.37187,2259884.2780617,0
+CCJ.US,D,20161026,000000,7.32515,7.57758,7.32515,7.42786,2481713.4404428,0
+CCJ.US,D,20161027,000000,7.44659,7.5216,7.37187,7.41849,2100740.226635,0
+CCJ.US,D,20161028,000000,7.40933,7.53076,7.37187,7.41849,1899945.2988716,0
+CCJ.US,D,20161031,000000,7.41849,7.42786,7.19405,7.20342,1819061.7704605,0
+CCJ.US,D,20161101,000000,7.24077,7.24077,6.93226,6.97888,3388243.3786277,0
+CCJ.US,D,20161102,000000,7.18479,7.81149,7.10988,7.80222,7426293.430284,0
+CCJ.US,D,20161103,000000,7.80222,7.80222,7.45595,7.69922,5874325.4832423,0
+CCJ.US,D,20161104,000000,7.63377,8.02686,7.59631,7.70878,4328950.6856218,0
+CCJ.US,D,20161107,000000,7.85831,7.95175,7.70878,7.71795,2711209.8493646,0
+CCJ.US,D,20161108,000000,7.7834,8.0687,7.69922,7.93312,4607746.1446682,0
+CCJ.US,D,20161109,000000,7.86757,8.04529,7.81149,7.98931,5661405.3039781,0
+CCJ.US,D,20161110,000000,8.08275,8.5132,8.03603,8.36338,5424530.7512919,0
+CCJ.US,D,20161111,000000,8.4101,8.42892,8.04529,8.1482,3865100.3388428,0
+CCJ.US,D,20161114,000000,8.18566,8.30719,8.13894,8.29803,2812785.3066759,0
+CCJ.US,D,20161115,000000,8.28856,8.46558,8.1482,8.39157,2949299.0352419,0
+CCJ.US,D,20161116,000000,8.34465,8.70009,8.32612,8.60664,3796018.8289677,0
+CCJ.US,D,20161117,000000,8.69092,8.69092,8.56929,8.6442,1927615.847561,0
+CCJ.US,D,20161118,000000,8.72838,8.72838,8.4617,8.49437,1736217.7638491,0
+CCJ.US,D,20161121,000000,8.71881,8.81704,8.5411,8.58792,2391321.6429519,0
+CCJ.US,D,20161122,000000,8.55992,8.69092,8.47575,8.66273,2801664.8880878,0
+CCJ.US,D,20161123,000000,8.61611,8.78436,8.55066,8.62547,2238733.5992702,0
+CCJ.US,D,20161125,000000,8.71881,8.72838,8.56929,8.66273,1337053.1593883,0
+CCJ.US,D,20161128,000000,8.69092,8.7753,8.57875,8.70955,2286246.8374552,0
+CCJ.US,D,20161129,000000,8.62547,8.69092,8.48501,8.48501,2318059.1849435,0
+CCJ.US,D,20161130,000000,8.60664,8.67707,8.52247,8.59738,2460487.4744701,0
+CCJ.US,D,20161201,000000,8.69092,9.11629,8.69092,8.8781,3461964.5865273,0
+CCJ.US,D,20161202,000000,8.85918,8.93409,8.75627,8.81256,1559256.7500176,0
+CCJ.US,D,20161205,000000,8.85918,9.1676,8.84991,9.12994,2729592.9713725,0
+CCJ.US,D,20161206,000000,9.09358,9.35627,9.0627,9.28873,2841779.9059266,0
+CCJ.US,D,20161207,000000,9.35627,9.69687,9.30826,9.58829,4289934.8606295,0
+CCJ.US,D,20161208,000000,9.71082,9.88913,9.65403,9.7676,3953815.7417642,0
+CCJ.US,D,20161209,000000,10.0097,10.0764,9.85028,9.90806,3123757.503168,0
+CCJ.US,D,20161212,000000,10.0196,10.0396,9.67794,9.69189,2403249.1401233,0
+CCJ.US,D,20161213,000000,9.77557,9.84032,9.55143,9.77557,2697474.4560137,0
+CCJ.US,D,20161214,000000,9.73971,9.80446,9.41007,9.41993,3314285.2670644,0
+CCJ.US,D,20161215,000000,9.33665,9.71082,9.31802,9.68292,3210017.5401508,0
+CCJ.US,D,20161216,000000,9.67296,10.191,9.6361,10.0943,6584939.10301,0
+CCJ.US,D,20161219,000000,10.0943,10.1511,9.86024,9.90806,3561184.0569794,0
+CCJ.US,D,20161220,000000,9.8991,10.186,9.86921,10.0296,3412130.495501,0
+CCJ.US,D,20161221,000000,10.0097,10.0296,9.80446,9.80446,1859448.825981,0
+CCJ.US,D,20161222,000000,9.77557,9.96285,9.62714,9.91802,5984187.5496388,0
+CCJ.US,D,20161223,000000,10.1043,10.1511,9.80446,9.83036,3110078.3242458,0
+CCJ.US,D,20161227,000000,9.88913,9.97182,9.73971,9.85028,2398156.7151822,0
+CCJ.US,D,20161228,000000,9.81542,9.93097,9.58131,9.64706,3608893.0418356,0
+CCJ.US,D,20161229,000000,9.60921,9.81542,9.53449,9.73273,2013966.2291613,0
+CCJ.US,D,20161230,000000,9.77856,9.96783,9.74269,9.86423,2360500.0747691,0
+CCJ.US,D,20170103,000000,9.89312,9.94791,9.6371,9.79848,2580455.0882512,0
+CCJ.US,D,20170104,000000,9.88316,10.0904,9.85427,10.0724,2658847.1128767,0
+CCJ.US,D,20170105,000000,10.173,10.5994,10.1372,10.2966,4989799.47857,0
+CCJ.US,D,20170106,000000,10.3544,10.3693,10.0525,10.1471,1732198.4321984,0
+CCJ.US,D,20170109,000000,10.2229,10.2229,10.0147,10.1272,2535384.1662266,0
+CCJ.US,D,20170110,000000,10.193,11.234,10.173,11.1643,7769192.41078,0
+CCJ.US,D,20170111,000000,11.2957,11.7201,11.1812,11.7102,9112346.8433384,0
+CCJ.US,D,20170112,000000,12.0409,12.5878,11.7769,11.9283,9011618.6177736,0
+CCJ.US,D,20170113,000000,11.8805,12.531,11.6823,12.5211,5685941.8982686,0
+CCJ.US,D,20170117,000000,12.531,12.5878,12.1913,12.5021,5015898.0309146,0
+CCJ.US,D,20170118,000000,11.2021,11.4193,10.0904,10.2229,16147078.670641,0
+CCJ.US,D,20170119,000000,10.2308,11.2579,10.2129,11.23,7915626.9821792,0
+CCJ.US,D,20170120,000000,11.2679,11.5697,10.9391,11.0616,4442914.3976538,0
+CCJ.US,D,20170123,000000,11.0985,11.4143,11.0427,11.3804,3166836.8282907,0
+CCJ.US,D,20170124,000000,11.5408,12.2371,11.504,12.2013,6138553.3746275,0
+CCJ.US,D,20170125,000000,12.267,12.5589,11.8805,12.0977,6874234.6142709,0
+CCJ.US,D,20170126,000000,12.1076,12.3009,12.0309,12.2202,4080157.6702261,0
+CCJ.US,D,20170127,000000,12.1824,12.2959,12.0509,12.2292,2858016.8413538,0
+CCJ.US,D,20170130,000000,12.1913,12.2102,11.7301,11.8805,4087943.3685985,0
+CCJ.US,D,20170131,000000,11.9283,12.0778,11.8327,12.011,2328607.420954,0
+CCJ.US,D,20170201,000000,10.7598,10.7598,10.3822,10.6183,10134327.164428,0
+CCJ.US,D,20170202,000000,10.6263,10.6542,9.89312,10.1183,8536293.50074,0
+CCJ.US,D,20170203,000000,10.0904,10.2229,9.95289,10.0525,4045015.6216674,0
+CCJ.US,D,20170206,000000,10.0904,10.1083,9.74269,9.84431,3944763.2110883,0
+CCJ.US,D,20170207,000000,9.77059,10.1372,9.77059,10.0625,3879958.0131092,0
+CCJ.US,D,20170208,000000,10.1003,10.3773,9.98676,10.2607,4433206.3665863,0
+CCJ.US,D,20170209,000000,10.3643,10.4002,10.0824,10.2129,4040607.8081613,0
+CCJ.US,D,20170210,000000,10.2697,10.6741,10.2408,10.4868,4390735.3618883,0
+CCJ.US,D,20170213,000000,10.6841,11.0796,10.5755,11.0517,4323446.6907564,0
+CCJ.US,D,20170214,000000,11.3147,11.6524,11.1832,11.6434,5154255.7935071,0
+CCJ.US,D,20170215,000000,11.1643,11.6155,11.1643,11.1643,5226459.2118323,0
+CCJ.US,D,20170216,000000,11.221,11.4003,11.0616,11.1563,2874518.7876591,0
+CCJ.US,D,20170217,000000,11.1085,11.2489,11.0029,11.0427,1843845.3067055,0
+CCJ.US,D,20170221,000000,11.0885,11.0885,10.7638,10.8246,3184245.2322585,0
+CCJ.US,D,20170222,000000,10.713,10.8246,10.6363,10.7508,3119912.8377778,0
+CCJ.US,D,20170223,000000,10.7777,10.8445,10.6094,10.6183,2968249.3206821,0
+CCJ.US,D,20170224,000000,10.6094,10.6263,10.2966,10.3165,4187174.8849996,0
+CCJ.US,D,20170227,000000,10.448,10.6941,10.2776,10.6363,2632023.7959339,0
+CCJ.US,D,20170228,000000,10.5616,10.6263,10.4002,10.448,2361668.5318224,0
+CCJ.US,D,20170301,000000,10.5327,10.6263,10.3643,10.4002,3372321.6455327,0
+CCJ.US,D,20170302,000000,10.44,10.5227,10.2507,10.2607,3158895.5364103,0
+CCJ.US,D,20170303,000000,10.2776,10.3364,10.1651,10.2408,1803070.7731587,0
+CCJ.US,D,20170306,000000,10.193,10.2697,10.0904,10.2607,2658941.4728106,0
+CCJ.US,D,20170307,000000,10.2229,10.4301,10.173,10.3723,3299171.6163817,0
+CCJ.US,D,20170308,000000,10.4002,10.6841,10.3544,10.5137,3254040.4646121,0
+CCJ.US,D,20170309,000000,10.448,10.6642,10.193,10.2507,2973304.6039471,0
+CCJ.US,D,20170310,000000,10.2607,10.446,10.1651,10.4201,2472708.0897339,0
+CCJ.US,D,20170313,000000,10.5327,10.5327,10.3364,10.3643,2813863.4191117,0
+CCJ.US,D,20170314,000000,10.3454,10.3643,10.1083,10.1651,2790807.4727195,0
+CCJ.US,D,20170315,000000,10.2507,10.2776,10.1003,10.2507,3507939.9585561,0
+CCJ.US,D,20170316,000000,10.3364,10.5416,10.2507,10.5137,3055610.5581696,0
+CCJ.US,D,20170317,000000,10.5327,10.6452,10.3822,10.4201,1902544.212369,0
+CCJ.US,D,20170320,000000,10.3912,10.44,10.2747,10.3723,1415161.1003832,0
+CCJ.US,D,20170321,000000,10.3822,10.5048,10.0057,10.0246,2901682.4026613,0
+CCJ.US,D,20170322,000000,9.98676,10.2607,9.93994,10.2308,2631294.0121901,0
+CCJ.US,D,20170323,000000,10.2408,10.44,10.173,10.3544,1981485.3315033,0
+CCJ.US,D,20170324,000000,10.3822,10.4958,10.2308,10.2607,1865974.7188534,0
+CCJ.US,D,20170327,000000,10.1372,10.44,10.1083,10.3912,2951821.657729,0
+CCJ.US,D,20170328,000000,10.4101,10.5616,10.3454,10.5516,3557407.6519669,0
+CCJ.US,D,20170329,000000,10.5466,10.718,10.5277,10.6901,2334233.8829676,0
+CCJ.US,D,20170330,000000,10.6901,10.7937,10.5845,10.6403,1779311.142579,0
+CCJ.US,D,20170331,000000,10.5566,10.695,10.4998,10.4998,2379126.1234153,0
+CCJ.US,D,20170403,000000,10.5088,10.5566,10.3245,10.452,1947434.4451585,0
+CCJ.US,D,20170404,000000,10.4042,10.5367,10.2438,10.5277,1494089.1697394,0
+CCJ.US,D,20170405,000000,10.5944,10.7528,10.2896,10.3195,2638972.3008505,0
+CCJ.US,D,20170406,000000,10.3573,10.5845,10.2896,10.5466,2491220.7056936,0
+CCJ.US,D,20170407,000000,10.5944,10.6701,10.5187,10.5845,982692.45841572,0
+CCJ.US,D,20170410,000000,10.6213,11.1254,10.5944,11.0009,3681610.4206516,0
+CCJ.US,D,20170411,000000,11.0507,11.2957,11.0208,11.1921,3615527.3482491,0
+CCJ.US,D,20170412,000000,11.0875,11.0925,10.6602,10.7468,2939475.5638298,0
+CCJ.US,D,20170413,000000,10.7568,10.8594,10.5367,10.5367,1989899.426882,0
+CCJ.US,D,20170417,000000,10.5755,10.6134,10.4809,10.5655,1383788.4300334,0
+CCJ.US,D,20170418,000000,10.4709,10.4898,10.2049,10.3095,1583084.640975,0
+CCJ.US,D,20170419,000000,10.3095,10.3673,10.0356,10.0734,2170109.8354572,0
+CCJ.US,D,20170420,000000,10.0734,10.2537,10.0734,10.1023,2236938.7528687,0
+CCJ.US,D,20170421,000000,10.1023,10.2338,10.0485,10.175,1586672.3261198,0
+CCJ.US,D,20170424,000000,10.3294,10.434,10.2727,10.3484,1365343.0706223,0
+CCJ.US,D,20170425,000000,10.3673,10.5795,10.3095,10.5466,1934075.487714,0
+CCJ.US,D,20170426,000000,10.5277,10.5416,10.3294,10.3294,1544024.6475031,0
+CCJ.US,D,20170427,000000,10.3484,10.3484,9.84431,9.95887,3372940.0042482,0
+CCJ.US,D,20170428,000000,9.96883,9.97779,8.84912,9.09527,9144924.1085884,0
+CCJ.US,D,20170501,000000,9.1143,9.29929,9.10494,9.17148,3366214.3493881,0
+CCJ.US,D,20170502,000000,9.24759,9.41794,9.09527,9.41794,4400225.5620447,0
+CCJ.US,D,20170503,000000,9.36225,9.41794,9.12396,9.28475,3686597.4435389,0
+CCJ.US,D,20170504,000000,9.23783,9.24759,8.88717,9.01986,2714189.2140847,0
+CCJ.US,D,20170505,000000,9.01986,9.23783,9.0105,9.2187,1839446.5276611,0
+CCJ.US,D,20170508,000000,9.20037,9.43776,9.19071,9.41794,1719317.2973977,0
+CCJ.US,D,20170509,000000,9.50361,9.58829,9.37092,9.44713,1779393.4565639,0
+CCJ.US,D,20170510,000000,9.44713,9.51357,9.38935,9.46476,1909072.1128996,0
+CCJ.US,D,20170511,000000,9.43776,9.47372,9.25745,9.324,1490303.7302651,0
+CCJ.US,D,20170512,000000,9.34253,9.47871,9.22836,9.31424,1368075.4933878,0
+CCJ.US,D,20170515,000000,9.56139,9.56139,9.33266,9.41794,1764774.6936194,0
+CCJ.US,D,20170516,000000,9.48369,9.51855,9.324,9.38935,1858101.6873508,0
+CCJ.US,D,20170517,000000,9.30437,9.37978,9.04835,9.06728,2431602.2925895,0
+CCJ.US,D,20170518,000000,9.03889,9.21013,8.8787,9.18105,2218394.0143783,0
+CCJ.US,D,20170519,000000,9.23783,9.36225,9.2187,9.33266,1050871.5259447,0
+CCJ.US,D,20170522,000000,9.33266,9.45609,9.28475,9.44713,880950.36547652,0
+CCJ.US,D,20170523,000000,9.43776,9.5325,9.324,9.35229,1665877.4523031,0
+CCJ.US,D,20170524,000000,9.324,9.324,8.96298,9.13343,3808120.9923995,0
+CCJ.US,D,20170525,000000,9.13343,9.18105,8.86824,8.93449,2423430.1200199,0
+CCJ.US,D,20170526,000000,8.96298,9.07316,8.9061,9.03889,1052669.3838335,0
+CCJ.US,D,20170530,000000,8.96298,8.97244,8.87771,8.9061,1208188.6084393,0
+CCJ.US,D,20170531,000000,8.83019,8.87771,8.56451,8.74472,3441095.9837083,0
+CCJ.US,D,20170601,000000,8.75428,8.96766,8.71652,8.93449,1676962.7368733,0
+CCJ.US,D,20170602,000000,8.91556,8.93449,8.64042,8.65944,2401626.9523242,0
+CCJ.US,D,20170605,000000,8.64042,8.78267,8.54578,8.73545,2074137.7520905,0
+CCJ.US,D,20170606,000000,8.71652,8.72599,8.4888,8.58353,2186702.12638,0
+CCJ.US,D,20170607,000000,8.57427,8.70686,8.50772,8.57427,1278488.766822,0
+CCJ.US,D,20170608,000000,8.58353,8.91556,8.58353,8.91556,2074644.6857777,0
+CCJ.US,D,20170609,000000,8.98191,9.08671,8.83965,9.0105,1288091.3958357,0
+CCJ.US,D,20170612,000000,9.00084,9.20037,8.87771,8.96298,1534674.9834184,0
+CCJ.US,D,20170613,000000,9.01986,9.12396,8.92512,9.03889,1160891.1935073,0
+CCJ.US,D,20170614,000000,9.07664,9.08671,8.75906,8.77341,1066021.3144744,0
+CCJ.US,D,20170615,000000,8.6974,8.75428,8.57427,8.66901,1474119.9977793,0
+CCJ.US,D,20170616,000000,8.65944,8.72599,8.54578,8.6974,1482376.491992,0
+CCJ.US,D,20170619,000000,8.75428,8.95352,8.6974,8.8016,1995610.2105386,0
+CCJ.US,D,20170620,000000,8.72599,8.74472,8.56451,8.63095,4071470.5333366,0
+CCJ.US,D,20170621,000000,8.64998,8.75428,8.52187,8.60246,1449979.9159769,0
+CCJ.US,D,20170622,000000,8.62159,8.77341,8.62159,8.64042,1733997.2939162,0
+CCJ.US,D,20170623,000000,8.64998,8.92512,8.61202,8.85868,2250534.613977,0
+CCJ.US,D,20170626,000000,8.91556,9.06728,8.91556,9.05792,1245490.8971859,0
+CCJ.US,D,20170627,000000,9.08671,9.18483,8.9583,9.0105,2907555.8066295,0
+CCJ.US,D,20170628,000000,9.09258,9.19738,9.01588,9.11161,1736012.9827161,0
+CCJ.US,D,20170629,000000,9.18782,9.22637,8.99685,9.02554,2375046.5620195,0
+CCJ.US,D,20170630,000000,8.87253,8.92034,8.5665,8.70039,5219366.1555276,0
+CCJ.US,D,20170703,000000,8.71951,8.88209,8.71951,8.78656,873373.46355351,0
+CCJ.US,D,20170705,000000,8.75787,8.87741,8.70039,8.83437,2218899.9442364,0
+CCJ.US,D,20170706,000000,8.83437,8.9587,8.79124,8.81515,1766185.0734819,0
+CCJ.US,D,20170707,000000,8.82471,8.90122,8.68136,8.86296,922509.89336665,0
+CCJ.US,D,20170710,000000,8.88209,9.27499,8.81515,9.16849,1890026.4636965,0
+CCJ.US,D,20170711,000000,9.14976,9.16849,8.87253,9.14976,1362530.34153,0
+CCJ.US,D,20170712,000000,9.18782,9.37978,9.15983,9.18782,1456390.3685048,0
+CCJ.US,D,20170713,000000,9.16849,9.36992,9.13074,9.35139,1357543.3186427,0
+CCJ.US,D,20170714,000000,9.41694,9.5325,9.37978,9.5325,1620560.5921531,0
+CCJ.US,D,20170717,000000,9.58032,9.76162,9.5325,9.60821,2123948.7550478,0
+CCJ.US,D,20170718,000000,9.52254,9.58032,9.13074,9.29262,3748000.6647537,0
+CCJ.US,D,20170719,000000,9.34153,9.67595,9.33167,9.58928,2576230.9754674,0
+CCJ.US,D,20170720,000000,9.59924,9.70484,9.49365,9.6361,1638730.9023953,0
+CCJ.US,D,20170721,000000,9.60821,9.61817,9.38835,9.50361,1742011.8653197,0
+CCJ.US,D,20170724,000000,9.50361,9.57633,9.4279,9.50361,1367800.4442189,0
+CCJ.US,D,20170725,000000,9.56139,9.78952,9.55143,9.70484,1851238.5079062,0
+CCJ.US,D,20170726,000000,9.7148,9.75266,9.51357,9.66599,1954258.4752688,0
+CCJ.US,D,20170727,000000,9.65603,10.2109,9.61817,9.87618,3404925.0103389,0
+CCJ.US,D,20170728,000000,9.95289,10.1342,9.85726,10.0973,3243505.2783797,0
+CCJ.US,D,20170731,000000,10.1063,10.1153,9.77955,9.79948,2698699.1274957,0
+CCJ.US,D,20170801,000000,9.82737,9.85726,9.62813,9.82737,2088638.0632031,0
+CCJ.US,D,20170802,000000,9.77955,9.88615,9.72974,9.80944,1474308.7176471,0
+CCJ.US,D,20170803,000000,9.79948,9.81741,9.61817,9.66599,2115540.6826436,0
+CCJ.US,D,20170804,000000,9.66599,9.70982,9.60821,9.65603,5376895.0459588,0
+CCJ.US,D,20170807,000000,9.66599,9.85726,9.65603,9.70484,1073200.7000803,0
+CCJ.US,D,20170808,000000,9.65603,9.80446,9.61817,9.72476,2155561.3405485,0
+CCJ.US,D,20170809,000000,9.67595,9.7666,9.61817,9.70484,1455765.9868148,0
+CCJ.US,D,20170810,000000,9.61817,9.66599,9.22637,9.23603,3314717.9173994,0
+CCJ.US,D,20170811,000000,9.19738,9.36992,9.15983,9.28276,2258099.469951,0
+CCJ.US,D,20170814,000000,9.29262,9.38835,9.26522,9.28276,954976.73741752,0
+CCJ.US,D,20170815,000000,9.26522,9.29262,9.13074,9.17826,1194642.9387852,0
+CCJ.US,D,20170816,000000,9.2458,9.32201,9.21671,9.27499,1406703.8403539,0
+CCJ.US,D,20170817,000000,9.27499,9.39333,9.21671,9.22637,1183152.1072652,0
+CCJ.US,D,20170818,000000,9.19738,9.28276,9.13074,9.25536,3363880.4467687,0
+CCJ.US,D,20170821,000000,9.28276,9.40708,9.26034,9.31224,882393.87169874,0
+CCJ.US,D,20170822,000000,9.36125,9.52254,9.35139,9.36992,1993805.3258463,0
+CCJ.US,D,20170823,000000,9.30228,9.46974,9.28774,9.36125,1391295.0639206,0
+CCJ.US,D,20170824,000000,9.38835,9.54246,9.33167,9.48369,1408887.1686107,0
+CCJ.US,D,20170825,000000,9.56139,9.58928,9.47372,9.55143,1358667.6072163,0
+CCJ.US,D,20170828,000000,9.56139,9.58032,9.36125,9.38835,1380974.6971121,0
+CCJ.US,D,20170829,000000,9.31224,9.56139,9.22637,9.55143,1766196.1156018,0
+CCJ.US,D,20170830,000000,9.52254,9.58032,9.38835,9.44613,1725523.9726216,0
+CCJ.US,D,20170831,000000,9.46476,9.60821,9.45609,9.58928,1449912.6594283,0
+CCJ.US,D,20170901,000000,9.64606,9.70484,9.5325,9.57135,1132735.7953705,0
+CCJ.US,D,20170905,000000,9.58928,9.68591,9.4269,9.52254,1855424.4751848,0
+CCJ.US,D,20170906,000000,9.54246,9.68591,9.49365,9.62813,1325050.3750357,0
+CCJ.US,D,20170907,000000,9.6361,9.77158,9.58032,9.68591,1313377.8504516,0
+CCJ.US,D,20170908,000000,9.60821,9.6361,9.44613,9.51357,1080083.9561066,0
+CCJ.US,D,20170911,000000,9.5325,9.81741,9.5325,9.75266,1427774.2128186,0
+CCJ.US,D,20170912,000000,9.77955,9.89611,9.75266,9.80944,1430911.1787049,0
+CCJ.US,D,20170913,000000,9.82737,9.87618,9.7148,9.75266,1323777.5197577,0
+CCJ.US,D,20170914,000000,9.7148,9.74369,9.58032,9.58928,1208330.1483401,0
+CCJ.US,D,20170915,000000,9.62813,9.72476,9.56637,9.69587,2205371.3396768,0
+CCJ.US,D,20170918,000000,9.69587,9.80944,9.61817,9.6361,1426788.4526585,0
+CCJ.US,D,20170919,000000,9.68591,9.69587,9.56139,9.59924,960865.19882192,0
+CCJ.US,D,20170920,000000,9.6361,9.74369,9.55143,9.60821,1218845.2579908,0
+CCJ.US,D,20170921,000000,9.58928,9.6361,9.51357,9.5325,2003199.1584106,0
+CCJ.US,D,20170922,000000,9.57135,9.58928,9.37978,9.54246,2056898.9952378,0
+CCJ.US,D,20170925,000000,9.59924,9.59924,9.48369,9.50361,1815138.8064018,0
+CCJ.US,D,20170926,000000,9.49365,9.57135,9.46974,9.48369,1432541.3971366,0
+CCJ.US,D,20170927,000000,9.50361,9.54246,9.37978,9.45609,1790324.1514552,0
+CCJ.US,D,20170928,000000,9.40708,9.76461,9.40708,9.72676,2379543.716314,0
+CCJ.US,D,20170929,000000,9.71679,9.71679,9.2438,9.32101,4005923.5056648,0
+CCJ.US,D,20171002,000000,9.30128,9.50361,9.30128,9.36026,2415079.2658735,0
+CCJ.US,D,20171003,000000,9.26333,9.27299,8.44377,8.50155,13962760.638334,0
+CCJ.US,D,20171004,000000,8.53034,8.89663,8.53034,8.85808,4912263.7201528,0
+CCJ.US,D,20171005,000000,8.85808,9.09906,8.81953,9.07027,2410634.3106913,0
+CCJ.US,D,20171006,000000,9.03162,9.03162,8.88099,8.9835,1430037.8474021,0
+CCJ.US,D,20171009,000000,9.01249,9.01249,8.83886,8.85808,965267.99318259,0
+CCJ.US,D,20171010,000000,8.95461,9.02205,8.85808,8.85808,1488640.3854736,0
+CCJ.US,D,20171011,000000,8.87751,8.94495,8.74252,8.8003,1327874.1462478,0
+CCJ.US,D,20171012,000000,8.78088,8.79064,8.66532,8.67498,2226487.8882794,0
+CCJ.US,D,20171013,000000,8.71354,8.86784,8.62697,8.81953,1780773.7215538,0
+CCJ.US,D,20171016,000000,8.83886,8.92084,8.77151,8.8003,1564542.9139719,0
+CCJ.US,D,20171017,000000,8.78088,8.86784,8.73774,8.76185,1152770.216221,0
+CCJ.US,D,20171018,000000,8.78088,8.85808,8.74422,8.78088,1157280.4202936,0
+CCJ.US,D,20171019,000000,8.73286,8.78088,8.62697,8.70397,1109428.8917075,0
+CCJ.US,D,20171020,000000,8.67498,8.7232,8.62697,8.68465,940413.18507265,0
+CCJ.US,D,20171023,000000,8.70397,8.74252,8.57875,8.57875,1214419.3755612,0
+CCJ.US,D,20171024,000000,8.57875,8.6172,8.50165,8.56899,1230533.8438402,0
+CCJ.US,D,20171025,000000,8.63653,8.64599,8.50155,8.57875,1507730.2031564,0
+CCJ.US,D,20171026,000000,8.58831,8.58831,8.47266,8.52077,2200767.7794994,0
+CCJ.US,D,20171027,000000,8.07747,8.07747,7.40265,8.00037,7330464.8944762,0
+CCJ.US,D,20171030,000000,7.97138,8.00037,7.72562,7.77852,2788617.1176591,0
+CCJ.US,D,20171031,000000,7.76895,7.88461,7.71107,7.84616,2334205.7757532,0
+CCJ.US,D,20171101,000000,7.94249,8.10636,7.88461,8.10636,3117138.2541907,0
+CCJ.US,D,20171102,000000,8.14491,8.32333,8.11592,8.20279,2526452.0950407,0
+CCJ.US,D,20171103,000000,8.16414,8.21235,8.06771,8.1738,1188475.4128956,0
+CCJ.US,D,20171106,000000,8.21235,8.40512,8.19303,8.38589,2102200.7979516,0
+CCJ.US,D,20171107,000000,8.46289,8.68465,8.41468,8.59788,2807257.2199125,0
+CCJ.US,D,20171108,000000,8.63653,8.78088,8.61242,8.69441,1679541.5737891,0
+CCJ.US,D,20171109,000000,8.32811,9.38736,8.31835,9.00273,8352501.4299946,0
+CCJ.US,D,20171110,000000,9.01249,9.29162,8.99326,9.02205,2649917.049349,0
+CCJ.US,D,20171113,000000,8.9835,9.12815,8.87751,9.04128,3215326.792174,0
+CCJ.US,D,20171114,000000,8.99326,9.02205,8.71354,8.73286,1695523.5366291,0
+CCJ.US,D,20171115,000000,8.56899,8.63155,8.31835,8.53034,2255923.1684978,0
+CCJ.US,D,20171116,000000,8.58831,8.82929,8.54498,8.78088,2053639.5622034,0
+CCJ.US,D,20171117,000000,8.77151,9.06061,8.77151,9.05094,1324379.8172078,0
+CCJ.US,D,20171120,000000,8.99326,9.20515,8.97384,9.12815,1456498.7820458,0
+CCJ.US,D,20171121,000000,9.17626,9.41694,9.17626,9.36026,2637943.3760399,0
+CCJ.US,D,20171122,000000,9.38736,9.54346,9.33565,9.51357,1888919.2402173,0
+CCJ.US,D,20171124,000000,9.61917,9.69787,9.51357,9.54346,1406260.1478989,0
+CCJ.US,D,20171127,000000,9.56238,9.58131,8.84852,8.86784,3865905.4097679,0
+CCJ.US,D,20171128,000000,8.81953,8.87751,8.57875,8.70397,3732177.3069089,0
+CCJ.US,D,20171129,000000,8.74252,8.87751,8.66532,8.81007,1964783.6232104,0
+CCJ.US,D,20171130,000000,8.85808,9.05094,8.79064,9.04128,1954482.3291545,0
+CCJ.US,D,20171201,000000,9.11838,9.20515,9.01249,9.13771,1722059.758454,0
+CCJ.US,D,20171204,000000,9.51357,10.7767,9.47372,10.3235,11270982.91237,0
+CCJ.US,D,20171205,000000,10.2657,10.5157,9.9758,10.2368,3640448.4090786,0
+CCJ.US,D,20171206,000000,10.2169,10.3763,9.88017,9.92898,2016855.2492639,0
+CCJ.US,D,20171207,000000,9.92898,10.0924,9.86024,10.0346,1501632.9453027,0
+CCJ.US,D,20171208,000000,10.0535,10.1402,9.94691,9.99473,1516745.5921563,0
+CCJ.US,D,20171211,000000,10.0147,10.2657,9.98576,10.187,1963472.6224272,0
+CCJ.US,D,20171212,000000,10.2169,10.2836,10.0445,10.0834,1770732.4192306,0
+CCJ.US,D,20171213,000000,10.1601,10.187,10.0147,10.0147,1098179.9829966,0
+CCJ.US,D,20171214,000000,10.0047,10.1302,9.91902,9.94691,1370751.7017247,0
+CCJ.US,D,20171215,000000,9.98576,10.0346,9.71181,9.72676,1928625.6996191,0
+CCJ.US,D,20171218,000000,9.72676,10.0346,9.72676,10.0047,1851037.7420895,0
+CCJ.US,D,20171219,000000,9.98576,10.0047,9.77756,9.85028,1288011.089509,0
+CCJ.US,D,20171220,000000,9.88017,9.88017,9.48369,9.62913,2699539.3324386,0
+CCJ.US,D,20171221,000000,9.64806,9.70683,9.47871,9.49365,1873962.1868717,0
+CCJ.US,D,20171222,000000,9.41694,9.44613,9.06379,9.07983,4323118.4386461,0
+CCJ.US,D,20171226,000000,9.07983,9.11838,8.9063,9.02205,1678211.5002533,0
+CCJ.US,D,20171227,000000,9.09906,9.12815,8.88219,8.96408,2612168.0566603,0
+CCJ.US,D,20171228,000000,9.02265,9.1396,8.91546,9.12994,2501547.0954766,0
+CCJ.US,D,20171229,000000,9.14927,9.14927,8.96906,8.99356,1363902.5758873,0
+CCJ.US,D,20180102,000000,9.05194,9.46107,8.99356,9.44115,2666270.42895,0
+CCJ.US,D,20180103,000000,9.47074,9.52951,9.1396,9.43178,2759436.810028,0
+CCJ.US,D,20180104,000000,9.48966,9.56936,9.35428,9.52951,1457091.0412052,0
+CCJ.US,D,20180105,000000,9.60721,9.62614,9.46107,9.53947,1157906.8096418,0
+CCJ.US,D,20180108,000000,9.52951,9.58729,9.29541,9.31513,2024500.4115646,0
+CCJ.US,D,20180109,000000,9.32499,9.33366,9.04208,9.12008,3584578.2937727,0
+CCJ.US,D,20180110,000000,9.09089,9.42192,9.0617,9.28574,4366682.6132162,0
+CCJ.US,D,20180111,000000,9.32499,9.61618,9.27598,9.54943,2275030.051275,0
+CCJ.US,D,20180112,000000,9.59725,9.72476,9.44613,9.60721,2953854.4116233,0
+CCJ.US,D,20180116,000000,9.6361,9.6361,9.22727,9.30537,2534709.5930824,0
+CCJ.US,D,20180117,000000,9.38237,9.5594,9.35139,9.47074,3378152.8886793,0
+CCJ.US,D,20180118,000000,9.4022,9.47074,9.31513,9.4022,1554658.2089857,0
+CCJ.US,D,20180119,000000,9.4022,9.45111,9.25656,9.37391,2230278.3468991,0
+CCJ.US,D,20180122,000000,9.38237,9.43178,9.22727,9.39234,3297071.6059388,0
+CCJ.US,D,20180123,000000,9.38237,9.43178,9.21751,9.41206,2556012.8538946,0
+CCJ.US,D,20180124,000000,9.47074,9.60721,9.30537,9.43178,1385932.608956,0
+CCJ.US,D,20180125,000000,9.54943,9.54943,9.20784,9.24689,1102790.5699776,0
+CCJ.US,D,20180126,000000,9.27598,9.27598,8.95451,8.99356,2335599.0905213,0
+CCJ.US,D,20180129,000000,8.99356,9.04208,8.84722,8.85699,2245560.6408678,0
+CCJ.US,D,20180130,000000,8.79851,8.89604,8.56461,8.8278,2437736.6921194,0
+CCJ.US,D,20180131,000000,8.9057,9.00801,8.7498,8.96408,1883703.3442989,0
+CCJ.US,D,20180201,000000,8.96408,9.18832,8.9057,9.17865,2081417.5206048,0
+CCJ.US,D,20180202,000000,9.03241,9.0617,8.84722,8.87651,3175418.5631264,0
+CCJ.US,D,20180205,000000,8.83746,8.96408,8.58413,8.67189,2812242.2351417,0
+CCJ.US,D,20180206,000000,8.53552,9.0617,8.52565,9.02265,2627772.5797648,0
+CCJ.US,D,20180207,000000,8.95451,9.11032,8.91546,9.00313,2488199.180152,0
+CCJ.US,D,20180208,000000,8.96408,9.11032,8.69142,8.70108,3954098.8215657,0
+CCJ.US,D,20180209,000000,8.79851,9.09089,8.12618,8.31138,5212981.8025559,0
+CCJ.US,D,20180212,000000,8.32114,8.58901,8.12618,8.55504,3298493.0279212,0
+CCJ.US,D,20180213,000000,8.51599,8.79851,8.34066,8.78875,3152884.6078577,0
+CCJ.US,D,20180214,000000,8.70108,9.10055,8.68156,9.07146,2685977.6015192,0
+CCJ.US,D,20180215,000000,9.0617,9.11032,8.83268,9.11032,2457320.3937114,0
+CCJ.US,D,20180216,000000,9.0617,9.23693,8.96906,8.99356,2052266.324017,0
+CCJ.US,D,20180220,000000,8.91546,8.9837,8.79851,8.85699,1101559.8755211,0
+CCJ.US,D,20180221,000000,8.81794,8.95939,8.7498,8.79851,1350974.2611196,0
+CCJ.US,D,20180222,000000,8.79851,8.96906,8.76932,8.79851,1248390.9594084,0
+CCJ.US,D,20180223,000000,8.86675,8.97394,8.80837,8.95451,953990.97725743,0
+CCJ.US,D,20180226,000000,9.00313,9.10055,8.93001,9.0617,921073.41394802,0
+CCJ.US,D,20180227,000000,9.07146,9.17865,8.85699,8.85699,1351270.3906993,0
+CCJ.US,D,20180228,000000,8.92522,8.93499,8.58413,8.59399,1427846.4885126,0
+CCJ.US,D,20180301,000000,8.57447,8.73037,8.50623,8.71085,1276681.8744715,0
+CCJ.US,D,20180302,000000,8.58413,8.75956,8.53552,8.74013,964867.46537823,0
+CCJ.US,D,20180305,000000,8.66223,8.93499,8.64261,8.91546,879299.066634,0
+CCJ.US,D,20180306,000000,9.00313,9.16879,8.9569,9.1396,1481925.7727334,0
+CCJ.US,D,20180307,000000,9.05194,9.27598,9.04208,9.20784,1986000.5547213,0
+CCJ.US,D,20180308,000000,9.20784,9.23693,8.82292,8.87651,1238036.4624111,0
+CCJ.US,D,20180309,000000,8.94475,8.9837,8.79851,8.93499,1282700.8336567,0
+CCJ.US,D,20180312,000000,8.93499,9.07146,8.91556,9.02265,1328004.6440287,0
+CCJ.US,D,20180313,000000,9.01299,9.05194,8.94475,8.97394,1276556.395836,0
+CCJ.US,D,20180314,000000,9.0617,9.10055,8.88627,8.9057,1495176.3166369,0
+CCJ.US,D,20180315,000000,8.88627,9.01299,8.83746,8.99356,1100269.9551487,0
+CCJ.US,D,20180316,000000,9.00313,9.16879,8.93977,9.14927,1207795.1074385,0
+CCJ.US,D,20180319,000000,9.10055,9.12994,8.80339,8.83746,1472374.339003,0
+CCJ.US,D,20180320,000000,8.85699,8.9057,8.62318,8.68156,2594262.7572961,0
+CCJ.US,D,20180321,000000,8.68156,9.05194,8.68156,9.03241,1413968.5514319,0
+CCJ.US,D,20180322,000000,8.89604,9.12994,8.84722,8.85699,1318626.8727297,0
+CCJ.US,D,20180323,000000,8.92522,8.99356,8.67189,8.74013,2222555.8897589,0
+CCJ.US,D,20180326,000000,8.83746,8.9837,8.76444,8.87651,3389484.111375,0
+CCJ.US,D,20180327,000000,8.88627,9.02265,8.78387,8.81794,1556654.8250329,0
+CCJ.US,D,20180328,000000,8.79851,8.80837,8.63783,8.72051,1026337.9431416,0
+CCJ.US,D,20180329,000000,8.7498,8.86675,8.67189,8.85699,1087761.240938,0
+CCJ.US,D,20180402,000000,8.81794,9.04696,8.78875,9.00313,2493722.24777,0
+CCJ.US,D,20180403,000000,9.0617,9.52951,9.05194,9.46107,4240823.5265435,0
+CCJ.US,D,20180404,000000,9.34452,9.44613,9.22727,9.4022,2562130.18833,0
+CCJ.US,D,20180405,000000,9.39234,9.81143,9.38237,9.72476,2744989.7018568,0
+CCJ.US,D,20180406,000000,9.68591,9.80147,9.50959,9.5594,1968977.6211216,0
+CCJ.US,D,20180409,000000,9.64606,9.81143,9.4797,9.52951,1401116.5276745,0
+CCJ.US,D,20180410,000000,9.70484,9.86024,9.662,9.7148,2410510.839714,0
+CCJ.US,D,20180411,000000,9.66599,9.88017,9.65603,9.77358,1187712.502792,0
+CCJ.US,D,20180412,000000,9.76361,9.86024,9.67595,9.68591,1169455.8632486,0
+CCJ.US,D,20180413,000000,9.73472,9.8204,9.59725,9.68591,1560211.3914761,0
+CCJ.US,D,20180416,000000,9.69587,10.3673,9.54943,9.98676,8386124.6851498,0
+CCJ.US,D,20180417,000000,10.0465,10.1621,9.89013,10.1332,2521624.6809777,0
+CCJ.US,D,20180418,000000,10.2009,10.3484,10.0266,10.2786,3006576.518923,0
+CCJ.US,D,20180419,000000,10.3085,10.3872,10.2009,10.3285,1723222.1925329,0
+CCJ.US,D,20180420,000000,10.2986,10.3962,10.1531,10.2986,2632979.4412214,0
+CCJ.US,D,20180423,000000,10.2009,10.2886,9.94791,9.96783,3395884.525612,0
+CCJ.US,D,20180424,000000,10.0266,10.0754,9.8453,9.92002,1754637.0237041,0
+CCJ.US,D,20180425,000000,9.86024,9.98676,9.85526,9.93894,1819024.6287844,0
+CCJ.US,D,20180426,000000,9.93894,9.93894,9.69587,9.81143,2035227.329152,0
+CCJ.US,D,20180427,000000,10.0266,10.1611,9.65603,10.1143,2682964.1066102,0
+CCJ.US,D,20180430,000000,10.0754,10.3673,9.95787,10.2607,2045551.7112768,0
+CCJ.US,D,20180501,000000,10.2707,10.97,10.2308,10.8634,5629451.416589,0
+CCJ.US,D,20180502,000000,10.7957,11.3705,10.7957,11.1085,6214283.2445234,0
+CCJ.US,D,20180503,000000,11.1473,11.1573,10.7668,10.9232,2960969.5521678,0
+CCJ.US,D,20180504,000000,10.7578,10.9899,10.7578,10.9521,2476720.394581,0
+CCJ.US,D,20180507,000000,10.961,11.2539,10.9521,11.0198,1663718.2159443,0
+CCJ.US,D,20180508,000000,11.0198,11.1862,10.9132,10.9899,1913390.5856173,0
+CCJ.US,D,20180509,000000,11.0885,11.2639,11.0696,11.1085,1373432.929207,0
+CCJ.US,D,20180510,000000,11.1573,11.22,11.0796,11.1662,1120192.9509709,0
+CCJ.US,D,20180511,000000,11.1573,11.2539,11.0885,11.2151,1976391.9027331,0
+CCJ.US,D,20180514,000000,11.2051,11.3804,11.2051,11.2539,1538063.9104047,0
+CCJ.US,D,20180515,000000,11.2151,11.2151,10.9949,11.1662,1626606.6547236,0
+CCJ.US,D,20180516,000000,11.2151,11.234,11.0836,11.1862,1344255.6330631,0
+CCJ.US,D,20180517,000000,11.1951,11.2738,11.1174,11.1473,1318791.5006994,0
+CCJ.US,D,20180518,000000,11.0696,11.1224,10.9232,11.0696,1381985.5529993,0
+CCJ.US,D,20180521,000000,11.0885,11.1174,10.9999,11.0885,764030.3767933,0
+CCJ.US,D,20180522,000000,10.9232,10.9232,10.2707,10.3484,5520197.6706172,0
+CCJ.US,D,20180523,000000,10.2308,10.4749,10.2209,10.4062,1520356.36537,0
+CCJ.US,D,20180524,000000,10.3185,10.455,10.3085,10.3673,905376.53856776,0
+CCJ.US,D,20180525,000000,10.2707,10.4938,10.191,10.3484,1598026.6368844,0
+CCJ.US,D,20180529,000000,10.2009,10.3285,10.1432,10.2607,1676738.8829877,0
+CCJ.US,D,20180530,000000,10.2886,10.6293,10.2707,10.5815,1353880.3463167,0
+CCJ.US,D,20180531,000000,10.4749,10.5815,10.0465,10.0655,2679166.621187,0
+CCJ.US,D,20180601,000000,10.1332,10.2786,10.0953,10.181,1492665.7400989,0
+CCJ.US,D,20180604,000000,10.2786,10.719,10.2507,10.6791,3179833.4034361,0
+CCJ.US,D,20180605,000000,10.6592,11.2928,10.6393,11.0497,5987408.8371681,0
+CCJ.US,D,20180606,000000,11.2439,11.8088,11.1274,11.7988,6091276.0362772,0
+CCJ.US,D,20180607,000000,11.8088,11.8486,11.2689,11.4482,3990416.3539813,0
+CCJ.US,D,20180608,000000,11.4482,11.7699,11.3754,11.3804,3166415.2200756,0
+CCJ.US,D,20180611,000000,11.3416,11.6235,11.3416,11.4203,1528893.931726,0
+CCJ.US,D,20180612,000000,11.4203,11.761,11.4053,11.5558,2318818.0797307,0
+CCJ.US,D,20180613,000000,11.6434,11.751,11.5906,11.6823,2568353.9286484,0
+CCJ.US,D,20180614,000000,11.7122,11.8785,11.6723,11.7889,1756753.0954123,0
+CCJ.US,D,20180615,000000,11.6922,11.7122,11.2928,11.5179,2149096.6812502,0
+CCJ.US,D,20180618,000000,11.478,11.5657,11.2539,11.3705,3226145.0582079,0
+CCJ.US,D,20180619,000000,11.1762,11.2828,11.0198,11.0696,2765993.821602,0
+CCJ.US,D,20180620,000000,11.1762,11.3216,11.1274,11.1862,2178759.8306705,0
+CCJ.US,D,20180621,000000,11.1862,11.1862,10.7668,10.8156,2054418.5335723,0
+CCJ.US,D,20180622,000000,11.1085,11.1085,10.9033,11.0497,1607065.1139532,0
+CCJ.US,D,20180625,000000,11.0198,11.0198,10.8156,10.8734,1674680.0295372,0
+CCJ.US,D,20180626,000000,10.5227,10.8355,10.455,10.7857,1994556.1900009,0
+CCJ.US,D,20180627,000000,10.7957,10.9999,10.7767,10.7767,2401077.8578154,0
+CCJ.US,D,20180628,000000,10.7857,10.8833,10.6691,10.7857,1596690.5403742,0
+CCJ.US,D,20180629,000000,10.8933,11.0985,10.8734,10.961,1311896.1987242,0
+CCJ.US,D,20180702,000000,10.7957,10.9431,10.7857,10.9033,798504.87901137,0
+CCJ.US,D,20180703,000000,11.0098,11.0796,10.7578,10.8455,919307.67858996,0
+CCJ.US,D,20180705,000000,10.9132,11.0298,10.4012,10.5526,2852159.498651,0
+CCJ.US,D,20180706,000000,10.5127,10.699,10.4799,10.6891,1476553.279478,0
+CCJ.US,D,20180709,000000,10.8056,10.8106,10.6691,10.7957,873900.4738224,0
+CCJ.US,D,20180710,000000,10.6791,10.8455,10.6691,10.8355,863955.53909118,0
+CCJ.US,D,20180711,000000,10.6891,10.8634,10.5715,10.5815,1231944.2237027,0
+CCJ.US,D,20180712,000000,10.6891,10.714,10.5626,10.6014,1078023.094998,0
+CCJ.US,D,20180713,000000,10.5815,10.7379,10.5715,10.6791,1201936.7609066,0
+CCJ.US,D,20180716,000000,10.6492,10.6592,10.3484,10.5038,2503954.2776191,0
+CCJ.US,D,20180717,000000,10.4849,10.7528,10.4261,10.6592,2019804.4991116,0
+CCJ.US,D,20180718,000000,10.7289,10.8544,10.2507,10.5914,3773650.5054978,0
+CCJ.US,D,20180719,000000,10.3773,10.5914,10.2607,10.3285,1299114.4430027,0
+CCJ.US,D,20180720,000000,10.2886,10.9132,10.2507,10.8734,2914630.7940107,0
+CCJ.US,D,20180723,000000,10.8734,10.9232,10.6542,10.699,1260380.6939829,0
+CCJ.US,D,20180724,000000,10.7478,10.8455,10.5038,10.5914,1894430.2618863,0
+CCJ.US,D,20180725,000000,10.5127,10.8255,10.4749,10.6393,3079749.636143,0
+CCJ.US,D,20180726,000000,10.455,11.8387,10.455,10.9999,6139779.0499386,0
+CCJ.US,D,20180727,000000,10.8544,10.8734,10.3673,10.5526,4891359.9833159,0
+CCJ.US,D,20180730,000000,10.5914,10.6393,10.2836,10.3673,2664545.8505843,0
+CCJ.US,D,20180731,000000,10.3583,10.5327,10.181,10.5227,2240363.817702,0
+CCJ.US,D,20180801,000000,10.4261,10.6293,10.2607,10.5914,2501421.6168412,0
+CCJ.US,D,20180802,000000,10.4938,10.8933,10.4062,10.8255,2010651.5855273,0
+CCJ.US,D,20180803,000000,10.8355,10.9232,10.6691,10.8833,1783339.5086915,0
+CCJ.US,D,20180806,000000,10.8734,11.0049,10.8156,10.8544,1089557.0911685,0
+CCJ.US,D,20180807,000000,10.8833,10.8933,10.709,10.7379,1238678.9130246,0
+CCJ.US,D,20180808,000000,10.7857,10.8255,10.6104,10.8255,1497176.9480006,0
+CCJ.US,D,20180809,000000,10.8156,10.8734,10.7379,10.7578,1033662.8839646,0
+CCJ.US,D,20180810,000000,10.699,10.7957,10.4649,10.4938,1946246.9153526,0
+CCJ.US,D,20180813,000000,10.455,10.5127,10.191,10.2009,1284508.7298363,0
+CCJ.US,D,20180814,000000,10.3185,10.5526,10.2886,10.4649,1717412.029797,0
+CCJ.US,D,20180815,000000,10.2109,10.3583,9.94791,10.0465,2121227.3744022,0
+CCJ.US,D,20180816,000000,10.0555,10.3085,10.0555,10.1531,1469150.0399864,0
+CCJ.US,D,20180817,000000,10.1232,10.1711,9.99672,10.0953,993594.04226361,0
+CCJ.US,D,20180820,000000,10.1053,10.1432,9.99672,10.0067,1320946.7217419,0
+CCJ.US,D,20180821,000000,10.0465,10.0953,9.87021,9.89013,1703368.4609174,0
+CCJ.US,D,20180822,000000,9.91005,10.2109,9.91005,10.1531,2212817.7438189,0
+CCJ.US,D,20180823,000000,10.0854,10.1711,9.99672,10.0854,1660925.5634337,0
+CCJ.US,D,20180824,000000,10.1432,10.2308,10.0067,10.0366,1074365.1418173,0
+CCJ.US,D,20180827,000000,10.0655,10.2986,10.0366,10.2408,1545693.01144,0
+CCJ.US,D,20180828,000000,10.3583,10.4161,10.0605,10.1621,1876589.2075834,0
+CCJ.US,D,20180829,000000,10.2109,10.3085,10.1531,10.2009,1067812.1455596,0
+CCJ.US,D,20180830,000000,10.1531,10.2109,10.0555,10.1143,850141.84707176,0
+CCJ.US,D,20180831,000000,10.0366,10.181,10.0366,10.1432,1989322.225159,0
+CCJ.US,D,20180904,000000,10.0655,10.0655,9.8204,9.85028,1777818.4487317,0
+CCJ.US,D,20180905,000000,9.81143,9.81143,9.44115,9.7148,3569666.4127358,0
+CCJ.US,D,20180906,000000,9.7148,9.83036,9.45111,9.50959,1729098.6079883,0
+CCJ.US,D,20180907,000000,9.43178,9.50461,9.14927,9.47074,2049430.5068558,0
+CCJ.US,D,20180910,000000,9.49963,9.55442,9.14927,9.17865,2198400.7505203,0
+CCJ.US,D,20180911,000000,9.15903,9.38237,9.14458,9.24689,1920675.373277,0
+CCJ.US,D,20180912,000000,9.25656,9.46107,9.24191,9.44115,1671330.2518852,0
+CCJ.US,D,20180913,000000,9.45111,9.52453,9.33466,9.42192,1070542.560667,0
+CCJ.US,D,20180914,000000,9.39234,9.51955,9.35428,9.42192,1054399.9851736,0
+CCJ.US,D,20180917,000000,9.43178,9.65603,9.37391,9.39234,1799685.8614888,0
+CCJ.US,D,20180918,000000,9.47074,9.4797,9.34452,9.43178,1476391.6629955,0
+CCJ.US,D,20180919,000000,9.45111,9.52951,9.40509,9.43178,1759477.4875452,0
+CCJ.US,D,20180920,000000,9.48966,9.78155,9.44115,9.72476,1978818.1576282,0
+CCJ.US,D,20180921,000000,9.75365,9.84032,9.62614,9.66599,1296240.4803363,0
+CCJ.US,D,20180924,000000,9.70484,9.7148,9.53947,9.59725,1354453.5327234,0
+CCJ.US,D,20180925,000000,9.65603,9.70683,9.53947,9.5594,839387.82609915,0
+CCJ.US,D,20180926,000000,9.60721,9.72974,9.23693,9.57832,3512049.6348244,0
+CCJ.US,D,20180927,000000,11.1712,11.6524,10.7339,11.0497,15276947.575027,0
+CCJ.US,D,20180928,000000,11.0497,11.3027,10.9899,11.1085,5151300.520685,0
+CCJ.US,D,20181001,000000,11.1951,11.2738,10.9331,10.9521,2223370.9989748,0
+CCJ.US,D,20181002,000000,10.9521,11.1573,10.8833,11.1473,2531995.2392404,0
+CCJ.US,D,20181003,000000,11.1274,11.5856,11.0985,11.3515,3697552.2303283,0
+CCJ.US,D,20181004,000000,11.3705,12.02,11.3027,11.9174,6252783.1013667,0
+CCJ.US,D,20181005,000000,11.8088,12.0628,11.761,11.7699,3609619.8140921,0
+CCJ.US,D,20181008,000000,11.7122,11.751,11.4581,11.7321,1269144.1218827,0
+CCJ.US,D,20181009,000000,11.7221,11.8974,11.5468,11.7789,1368255.1787938,0
+CCJ.US,D,20181010,000000,11.6623,11.761,11.3804,11.4003,2546097.0302068,0
+CCJ.US,D,20181011,000000,11.2439,11.5179,10.9999,11.3027,4517909.4646605,0
+CCJ.US,D,20181012,000000,11.4392,11.4482,11.1573,11.2051,3413095.1752504,0
+CCJ.US,D,20181015,000000,11.2639,11.3416,11.0696,11.2738,3221959.0909293,0
+CCJ.US,D,20181016,000000,11.2738,11.6384,11.2639,11.488,1555824.6583808,0
+CCJ.US,D,20181017,000000,11.4292,11.5757,11.3904,11.5378,1119559.5348192,0
+CCJ.US,D,20181018,000000,11.4482,11.5558,11.2539,11.2639,975046.29228594,0
+CCJ.US,D,20181019,000000,11.1951,11.4203,11.1085,11.1951,1638755.9981224,0
+CCJ.US,D,20181022,000000,11.2051,11.2828,11.0597,11.1862,1037820.7440289,0
+CCJ.US,D,20181023,000000,10.97,10.97,10.7379,10.8933,1675219.0857551,0
+CCJ.US,D,20181024,000000,10.8255,10.9262,10.6104,10.6193,2103857.1159396,0
+CCJ.US,D,20181025,000000,10.6791,10.7379,10.5127,10.719,1651725.4698825,0
+CCJ.US,D,20181026,000000,10.436,10.6104,10.1053,10.3384,3257248.7023633,0
+CCJ.US,D,20181029,000000,10.445,10.5914,10.0316,10.1432,1786303.8159754,0
+CCJ.US,D,20181030,000000,10.0465,10.2109,9.92998,10.2009,1872363.0871415,0
+CCJ.US,D,20181031,000000,10.2886,10.709,10.2308,10.445,2881368.9173256,0
+CCJ.US,D,20181101,000000,10.5526,10.8106,10.5426,10.7767,3288880.3606166,0
+CCJ.US,D,20181102,000000,11.1085,11.1274,10.4849,10.8544,2407311.6364246,0
+CCJ.US,D,20181105,000000,11.0497,11.9074,11.0198,11.7889,5608249.5425142,0
+CCJ.US,D,20181106,000000,11.7789,12.3836,11.751,12.1794,6652332.1723666,0
+CCJ.US,D,20181107,000000,12.278,12.4523,12.0877,12.1594,3418214.7035767,0
+CCJ.US,D,20181108,000000,12.1206,12.2282,11.7988,11.8387,2234468.329494,0
+CCJ.US,D,20181109,000000,11.7022,11.8636,11.5468,11.6623,3789759.9546314,0
+CCJ.US,D,20181112,000000,11.7221,11.742,11.4631,11.478,1632017.2934842,0
+CCJ.US,D,20181113,000000,11.4681,11.6235,11.2828,11.3804,1952600.1496227,0
+CCJ.US,D,20181114,000000,11.4581,11.5757,10.961,11.0597,2928562.937862,0
+CCJ.US,D,20181115,000000,11.0796,11.6723,11.0597,11.5757,2321311.5911744,0
+CCJ.US,D,20181116,000000,11.5378,11.752,11.498,11.6135,1492872.5288901,0
+CCJ.US,D,20181119,000000,11.9273,12.2969,11.8974,11.9273,3172959.1818716,0
+CCJ.US,D,20181120,000000,11.7699,11.8785,11.488,11.5179,2549111.5289448,0
+CCJ.US,D,20181121,000000,11.6623,11.7789,11.5558,11.6046,1223393.6075686,0
+CCJ.US,D,20181123,000000,11.498,11.498,11.2051,11.3605,940278.67197545,0
+CCJ.US,D,20181126,000000,11.5558,11.7022,11.4292,11.478,1659789.2289111,0
+CCJ.US,D,20181127,000000,11.4203,11.4631,11.1613,11.2539,1314888.6132224,0
+CCJ.US,D,20181128,000000,11.234,11.9552,11.1762,11.8486,3211197.0393241,0
+CCJ.US,D,20181129,000000,11.8486,11.9074,11.5448,11.6813,1526284.9799377,0
+CCJ.US,D,20181130,000000,11.5647,11.7361,11.4322,11.6325,1634000.8597534,0
+CCJ.US,D,20181203,000000,11.9373,12.0339,11.7211,11.8785,1800171.7147653,0
+CCJ.US,D,20181204,000000,11.8387,11.9562,11.5797,11.6325,1741764.9233651,0
+CCJ.US,D,20181206,000000,11.3984,11.5358,11.0457,11.5358,2113861.2765867,0
+CCJ.US,D,20181207,000000,11.6424,11.8387,11.217,11.2708,1912692.9244042,0
+CCJ.US,D,20181210,000000,11.1633,11.5747,11.1045,11.4462,2482275.5847297,0
+CCJ.US,D,20181211,000000,11.6225,11.6912,11.3137,11.4272,1536101.4245462,0
+CCJ.US,D,20181212,000000,11.6125,11.9273,11.5059,11.7789,2396138.014895,0
+CCJ.US,D,20181213,000000,11.8387,11.9801,11.6036,11.7789,2200172.5088528,0
+CCJ.US,D,20181214,000000,11.7211,11.8974,11.6225,11.7112,4046272.4156801,0
+CCJ.US,D,20181217,000000,11.6325,11.6524,11.0895,11.1832,2397850.5473117,0
+CCJ.US,D,20181218,000000,11.2609,11.2798,11.0756,11.1433,1524002.2726016,0
+CCJ.US,D,20181219,000000,11.2708,11.4183,10.7718,10.8006,1913817.2129778,0
+CCJ.US,D,20181220,000000,10.7419,10.8983,10.443,10.6831,2754191.8030661,0
+CCJ.US,D,20181221,000000,10.6333,10.8505,10.5018,10.5755,3725556.0502734,0
+CCJ.US,D,20181224,000000,10.5357,10.6731,10.3852,10.5257,1019654.449103,0
+CCJ.US,D,20181226,000000,10.5257,11.1045,10.4968,11.0846,1548326.0551263,0
+CCJ.US,D,20181227,000000,10.6532,10.8684,10.5058,10.8684,2466835.6895948,0
+CCJ.US,D,20181228,000000,10.957,11.0756,10.8455,10.9182,1501225.3906947,0
+CCJ.US,D,20181231,000000,10.9959,11.2021,10.9471,11.1134,1118477.407067,0
+CCJ.US,D,20190102,000000,10.8584,11.2559,10.7229,11.1533,1751135.6678605,0
+CCJ.US,D,20190103,000000,11.1334,11.1882,10.9182,11.0557,1401204.8646339,0
+CCJ.US,D,20190104,000000,11.2798,11.4561,11.222,11.3286,2021524.0583318,0
+CCJ.US,D,20190107,000000,11.3685,11.5059,11.1732,11.4661,1749945.1265674,0
+CCJ.US,D,20190108,000000,11.5259,11.8686,11.4761,11.761,2292294.9076839,0
+CCJ.US,D,20190109,000000,11.8686,12.0439,11.7988,11.9562,1688418.4343754,0
+CCJ.US,D,20190110,000000,11.7789,12.0738,11.6524,12.024,1690463.2342187,0
+CCJ.US,D,20190111,000000,11.9273,12.0339,11.8237,11.8686,1099896.5307296,0
+CCJ.US,D,20190114,000000,11.7699,11.9562,11.7311,11.8686,1315368.4435243,0
+CCJ.US,D,20190115,000000,11.8387,12.1515,11.8237,12.1515,3270803.4064791,0
+CCJ.US,D,20190116,000000,12.1515,12.2112,12.0638,12.1415,1538675.2423166,0
+CCJ.US,D,20190117,000000,12.0937,12.0937,11.5448,11.5846,4381555.3449188,0
+CCJ.US,D,20190118,000000,11.6125,11.6912,11.4272,11.6125,2045541.672986,0
+CCJ.US,D,20190122,000000,11.4661,11.5548,11.2898,11.3286,2085385.6569722,0
+CCJ.US,D,20190123,000000,11.4272,11.4272,11.222,11.2609,1869314.4582146,0
+CCJ.US,D,20190124,000000,11.4183,11.4272,11.2609,11.4183,1290365.06871,0
+CCJ.US,D,20190125,000000,11.5159,11.8586,11.5159,11.8586,1452565.7796963,0
+CCJ.US,D,20190128,000000,11.751,11.8237,11.6613,11.7988,1510483.7063328,0
+CCJ.US,D,20190129,000000,12.0738,12.1714,11.8925,12.0738,1927189.2202005,0
+CCJ.US,D,20190130,000000,12.1814,12.1913,11.4661,11.7889,3763668.4290905,0
+CCJ.US,D,20190131,000000,11.8486,12.0738,11.8038,11.8686,1514288.2185596,0
+CCJ.US,D,20190201,000000,11.9652,11.9652,11.7659,11.8586,1054035.5952163,0
+CCJ.US,D,20190204,000000,11.7789,12.5141,11.6912,12.5141,3952283.8985826,0
+CCJ.US,D,20190205,000000,12.534,12.7691,12.3467,12.6715,3538942.215974,0
+CCJ.US,D,20190206,000000,12.7093,12.7093,12.3965,12.4264,2669135.3571546,0
+CCJ.US,D,20190207,000000,12.3467,12.5141,12.27,12.4264,1885991.0707804,0
+CCJ.US,D,20190208,000000,12.4065,12.4553,12.024,12.0837,2607799.3924884,0
+CCJ.US,D,20190211,000000,12.2302,12.5539,11.9751,12.0638,3559041.885715,0
+CCJ.US,D,20190212,000000,12.1126,12.2401,11.8586,11.8686,2275740.7622662,0
+CCJ.US,D,20190213,000000,11.9463,11.9851,11.8287,11.9074,1451967.4975625,0
+CCJ.US,D,20190214,000000,11.8586,12.014,11.8088,11.9174,1257647.2673883,0
+CCJ.US,D,20190215,000000,12.004,12.0738,11.9612,12.0538,1396953.6484648,0
+CCJ.US,D,20190219,000000,12.014,12.014,11.5936,11.6036,3071182.9587435,0
+CCJ.US,D,20190220,000000,11.6036,11.8187,11.5727,11.7789,1906062.633307,0
+CCJ.US,D,20190221,000000,11.7112,11.8387,11.6225,11.8287,1358152.6428965,0
+CCJ.US,D,20190222,000000,11.9174,12.0738,11.8486,11.9951,1328566.7883155,0
+CCJ.US,D,20190225,000000,12.014,12.1315,11.8217,11.8785,2303015.8022967,0
+CCJ.US,D,20190226,000000,11.8875,11.9532,11.6813,11.7012,1491960.0482531,0
+CCJ.US,D,20190227,000000,11.7211,11.761,11.5846,11.6225,1629735.5899772,0
+CCJ.US,D,20190228,000000,11.6225,11.6225,11.2798,11.3485,2096779.1170711,0
+CCJ.US,D,20190301,000000,11.4183,11.4462,11.2021,11.2898,1428833.2525018,0
+CCJ.US,D,20190304,000000,11.3485,11.4422,11.0945,11.2609,1835954.2062793,0
+CCJ.US,D,20190305,000000,11.2609,11.3784,11.231,11.3585,1629094.1431928,0
+CCJ.US,D,20190306,000000,11.3585,11.6125,11.3286,11.4761,1600274.2102026,0
+CCJ.US,D,20190307,000000,11.5358,11.5358,11.2609,11.3485,1499300.0465124,0
+CCJ.US,D,20190308,000000,11.241,11.4272,11.0557,11.4183,1728142.9627007,0
+CCJ.US,D,20190311,000000,11.4272,11.6912,11.4183,11.6325,1724070.4281085,0
+CCJ.US,D,20190312,000000,11.6524,11.7072,11.4761,11.6524,1400125.748369,0
+CCJ.US,D,20190313,000000,11.7012,11.7699,11.6036,11.751,1318867.7917098,0
+CCJ.US,D,20190314,000000,11.751,12.0538,11.6524,11.9652,3808090.877527,0
+CCJ.US,D,20190315,000000,11.9562,12.2112,11.9373,12.1614,2559966.9366549,0
+CCJ.US,D,20190318,000000,12.2013,12.3288,12.024,12.0439,1913464.8689695,0
+CCJ.US,D,20190319,000000,12.1315,12.2212,11.9273,11.9652,1229199.7549881,0
+CCJ.US,D,20190320,000000,11.9463,12.014,11.7659,11.9174,964862.44623282,0
+CCJ.US,D,20190321,000000,11.8974,12.014,11.8237,11.8586,1243734.1962896,0
+CCJ.US,D,20190322,000000,11.7789,11.7988,11.486,11.5647,1668991.3301204,0
+CCJ.US,D,20190325,000000,11.6036,11.7889,11.3884,11.6036,1824305.7735932,0
+CCJ.US,D,20190326,000000,11.6813,11.7789,11.5587,11.6713,1121236.9332179,0
+CCJ.US,D,20190327,000000,11.6713,11.8586,11.5358,11.6325,1213400.4890413,0
+CCJ.US,D,20190328,000000,11.6325,11.7211,11.5448,11.6613,1144196.512018,0
+CCJ.US,D,20190329,000000,11.7211,11.741,11.5059,11.5448,1324434.0239783,0
+CCJ.US,D,20190401,000000,11.6424,11.6424,11.496,11.6036,1793611.691704,0
+CCJ.US,D,20190402,000000,11.6225,11.6424,11.4033,11.4561,1373859.5565675,0
+CCJ.US,D,20190403,000000,11.5159,11.6125,11.2798,11.3386,3112570.8318604,0
+CCJ.US,D,20190404,000000,11.3984,11.5059,11.241,11.3286,1866387.2926068,0
+CCJ.US,D,20190405,000000,11.3286,11.3984,11.2708,11.3884,2316266.3462002,0
+CCJ.US,D,20190408,000000,11.4272,11.741,11.4272,11.6036,1806751.8144083,0
+CCJ.US,D,20190409,000000,11.5548,11.6912,11.5259,11.6036,1165395.3746054,0
+CCJ.US,D,20190410,000000,11.6524,11.751,11.5159,11.6225,2156950.6400002,0
+CCJ.US,D,20190411,000000,11.5259,11.7211,11.2997,11.7112,2430298.3186099,0
+CCJ.US,D,20190412,000000,11.7988,11.8686,11.5059,11.5259,1418603.2303109,0
+CCJ.US,D,20190415,000000,11.5259,11.5358,11.3685,11.4272,1596705.5978104,0
+CCJ.US,D,20190416,000000,11.4661,11.4661,11.3187,11.3784,1177432.2891469,0
+CCJ.US,D,20190417,000000,11.4372,11.5647,11.4183,11.5259,1428683.6819684,0
+CCJ.US,D,20190418,000000,11.486,11.6225,11.3436,11.5448,1410947.0258902,0
+CCJ.US,D,20190422,000000,11.5548,11.6713,11.4561,11.6424,849498.39262917,0
+CCJ.US,D,20190423,000000,11.5936,11.6912,11.5358,11.6125,1142214.9534069,0
+CCJ.US,D,20190424,000000,11.5936,11.6036,11.2121,11.231,1707331.5781395,0
+CCJ.US,D,20190425,000000,11.1832,11.2121,10.8584,10.976,3049781.3226812,0
+CCJ.US,D,20190426,000000,10.9859,11.1224,10.966,11.0158,1253416.1278009,0
+CCJ.US,D,20190429,000000,10.9959,11.0407,10.8305,10.8405,2346394.2684863,0
+CCJ.US,D,20190430,000000,10.8505,10.976,10.6682,10.8106,2360263.1711053,0
+CCJ.US,D,20190501,000000,10.6333,10.8783,10.1342,10.6632,3214432.3804605,0
+CCJ.US,D,20190502,000000,10.6532,10.7419,10.2229,10.3603,3928877.6158403,0
+CCJ.US,D,20190503,000000,10.4091,10.708,10.3603,10.6632,2343518.2981618,0
+CCJ.US,D,20190506,000000,10.4779,10.5755,10.2806,10.5357,1862531.5850967,0
+CCJ.US,D,20190507,000000,10.3803,10.439,10.1442,10.3006,2277867.8760944,0
+CCJ.US,D,20190508,000000,10.2029,10.3504,9.99274,10.0764,2941478.2028516,0
+CCJ.US,D,20190509,000000,10.0176,10.193,9.93894,10.1541,2875831.7961005,0
+CCJ.US,D,20190510,000000,10.2627,10.3006,9.98776,10.1242,2796958.9373438,0
+CCJ.US,D,20190513,000000,9.91005,10.0276,9.76262,9.96783,2943539.0639602,0
+CCJ.US,D,20190514,000000,10.0176,10.0276,9.83036,9.91005,1380460.7366213,0
+CCJ.US,D,20190515,000000,9.88017,9.90009,9.77158,9.83036,1173265.3946208,0
+CCJ.US,D,20190516,000000,9.8204,9.99772,9.80147,9.97779,1461904.401661,0
+CCJ.US,D,20190517,000000,9.93894,10.0027,9.84032,9.89013,1406471.9558355,0
+CCJ.US,D,20190520,000000,9.84032,10.0665,9.84032,10.0565,1701776.3879908,0
+CCJ.US,D,20190521,000000,10.0864,10.2328,10.0565,10.183,2941975.098248,0
+CCJ.US,D,20190522,000000,10.1442,10.173,9.91005,9.95787,2285579.2911146,0
+CCJ.US,D,20190523,000000,9.84032,10.0077,9.80147,9.99772,1901395.8318974,0
+CCJ.US,D,20190524,000000,10.1063,10.1242,9.80147,9.8204,1848892.5593378,0
+CCJ.US,D,20190528,000000,9.8204,10.0376,9.81143,9.87021,1722845.7566265,0
+CCJ.US,D,20190529,000000,9.80147,9.89511,9.74867,9.89013,2777759.7022909,0
+CCJ.US,D,20190530,000000,9.87021,9.96783,9.76262,9.8204,1478949.4195005,0
+CCJ.US,D,20190531,000000,9.73373,9.91503,9.70384,9.88017,1840879.9955925,0
+CCJ.US,D,20190603,000000,9.95787,10.1442,9.94791,10.1063,1590333.2907877,0
+CCJ.US,D,20190604,000000,10.1153,10.4091,10.0276,10.0864,3324466.1016302,0
+CCJ.US,D,20190605,000000,10.0963,10.183,9.87021,9.92002,1652546.6020729,0
+CCJ.US,D,20190606,000000,9.93894,9.95787,9.8204,9.90009,1846873.8590507,0
+CCJ.US,D,20190607,000000,9.98776,10.0665,9.90009,10.0565,1339626.9771586,0
+CCJ.US,D,20190610,000000,10.0565,10.1342,9.92998,9.96783,1342234.9251178,0
+CCJ.US,D,20190611,000000,10.0665,10.1541,9.96783,9.98776,882007.39750155,0
+CCJ.US,D,20190612,000000,9.92998,10.0495,9.88017,9.99772,1839447.5314902,0
+CCJ.US,D,20190613,000000,10.0376,10.2906,10.0376,10.183,2193945.7570472,0
+CCJ.US,D,20190614,000000,10.1063,10.2029,10.0764,10.1063,1200325.6152274,0
+CCJ.US,D,20190617,000000,10.0864,10.1342,9.99772,10.0276,1174429.8363578,0
+CCJ.US,D,20190618,000000,10.1242,10.2029,10.0176,10.2029,1172318.783795,0
+CCJ.US,D,20190619,000000,10.1541,10.2527,10.0665,10.193,1363940.7213925,0
+CCJ.US,D,20190620,000000,10.3006,10.4878,10.2806,10.3603,2774464.1314095,0
+CCJ.US,D,20190621,000000,10.3703,10.4878,10.2627,10.4091,3611775.0351346,0
+CCJ.US,D,20190624,000000,10.4679,10.5556,10.3504,10.3803,1916262.5406255,0
+CCJ.US,D,20190625,000000,10.3504,10.3504,10.183,10.193,1533100.9794154,0
+CCJ.US,D,20190626,000000,10.2428,10.3822,10.1342,10.3304,1845113.1428381,0
+CCJ.US,D,20190627,000000,10.3205,10.3504,10.0774,10.2328,1654742.9801078,0
+CCJ.US,D,20190628,000000,10.2229,10.5157,10.1442,10.5058,2055393.2516124,0
+CCJ.US,D,20190701,000000,10.5357,10.5556,10.3653,10.5357,1346510.2331849,0
+CCJ.US,D,20190702,000000,10.5456,10.5755,10.4291,10.5157,1318961.1478145,0
+CCJ.US,D,20190703,000000,10.5755,10.5755,10.448,10.5655,762651.11563243,0
+CCJ.US,D,20190705,000000,10.5058,10.5954,10.448,10.5855,1275391.9540991,0
+CCJ.US,D,20190708,000000,10.5855,10.6333,10.448,10.5855,1064709.3098622,0
+CCJ.US,D,20190709,000000,10.5257,10.6144,10.439,10.6054,1263177.3618098,0
+CCJ.US,D,20190710,000000,10.6233,10.7329,10.4679,10.4779,1118880.9463586,0
+CCJ.US,D,20190711,000000,10.448,10.5157,10.3006,10.4191,1228577.3809563,0
+CCJ.US,D,20190712,000000,10.4291,10.957,10.3703,10.8684,6867017.0831598,0
+CCJ.US,D,20190715,000000,10.7618,10.7618,9.70384,10.0077,10953887.358468,0
+CCJ.US,D,20190716,000000,9.99772,10.2179,9.80147,9.85028,5358565.1268922,0
+CCJ.US,D,20190717,000000,9.88017,10.0077,9.76262,9.88017,2173610.1874717,0
+CCJ.US,D,20190718,000000,9.86024,10.0565,9.83036,10.0465,3008797.992685,0
+CCJ.US,D,20190719,000000,10.0077,10.1342,9.94791,10.0176,2030146.9501599,0
+CCJ.US,D,20190722,000000,9.99772,10.1442,9.84032,10.1153,3214375.1622027,0
+CCJ.US,D,20190723,000000,10.0963,10.0963,9.8204,9.85028,2632249.6574777,0
+CCJ.US,D,20190724,000000,9.80147,9.91005,9.72377,9.72377,2585136.9470971,0
+CCJ.US,D,20190725,000000,9.73373,9.75365,8.91078,8.99884,7242095.8125888,0
+CCJ.US,D,20190726,000000,9.00861,9.11629,8.79811,9.02833,4590353.8019658,0
+CCJ.US,D,20190729,000000,9.08701,9.09189,8.82262,8.93021,2698016.5237188,0
+CCJ.US,D,20190730,000000,8.84224,9.01359,8.83238,8.99884,1680527.3339492,0
+CCJ.US,D,20190731,000000,8.95979,9.11629,8.89116,8.99884,2286635.3193105,0
+CCJ.US,D,20190801,000000,8.95979,8.99884,8.73446,8.80299,2731594.6065652,0
+CCJ.US,D,20190802,000000,8.74422,8.83238,8.60714,8.6954,2772499.6378928,0
+CCJ.US,D,20190805,000000,8.60714,8.61691,8.34275,8.48969,3025899.2249532,0
+CCJ.US,D,20190806,000000,8.59728,8.64629,8.37224,8.59728,3549174.2458232,0
+CCJ.US,D,20190807,000000,8.49945,8.54837,8.36238,8.5386,3035437.6089056,0
+CCJ.US,D,20190808,000000,8.52884,8.65615,8.46628,8.61691,1536328.2899191,0
+CCJ.US,D,20190809,000000,8.59728,8.67568,8.36238,8.43092,2598296.142554,0
+CCJ.US,D,20190812,000000,8.43092,8.44078,8.21544,8.41617,1882183.5470663,0
+CCJ.US,D,20190813,000000,8.37224,8.3819,8.17639,8.29394,1805205.9176196,0
+CCJ.US,D,20190814,000000,8.17639,8.25469,7.93153,7.9903,2258503.0092426,0
+CCJ.US,D,20190815,000000,8.00983,8.0686,7.8875,7.96102,2496496.831357,0
+CCJ.US,D,20190816,000000,8.02945,8.11752,7.86289,8.0686,2346060.9972306,0
+CCJ.US,D,20190819,000000,8.13714,8.45044,8.13714,8.44078,3093454.9146214,0
+CCJ.US,D,20190820,000000,8.52884,8.58951,8.37981,8.55823,3811904.4242156,0
+CCJ.US,D,20190821,000000,8.61691,8.79323,8.57785,8.79323,2715303.4643675,0
+CCJ.US,D,20190822,000000,8.78337,8.86177,8.56799,8.60714,3557641.5441433,0
+CCJ.US,D,20190823,000000,8.59728,8.59728,8.23507,8.24493,2698002.4701116,0
+CCJ.US,D,20190826,000000,8.27422,8.33299,8.21544,8.28398,1350930.09264,0
+CCJ.US,D,20190827,000000,8.3036,8.36238,8.12738,8.23507,1482664.590939,0
+CCJ.US,D,20190828,000000,8.3036,8.4603,8.15189,8.3819,1810229.0783539,0
+CCJ.US,D,20190829,000000,8.47007,8.52884,8.39177,8.41129,1287390.7231353,0
+CCJ.US,D,20190830,000000,8.50932,8.62189,8.45044,8.58762,1519445.8923911,0
+CCJ.US,D,20190903,000000,8.47007,8.62687,8.45044,8.5386,1291474.2998474,0
+CCJ.US,D,20190904,000000,8.65615,8.77958,8.61691,8.66592,1184401.8744743,0
+CCJ.US,D,20190905,000000,8.7737,8.97932,8.67568,8.81285,2295697.8882773,0
+CCJ.US,D,20190906,000000,8.75408,8.97932,8.62687,8.84224,3629314.9407124,0
+CCJ.US,D,20190909,000000,8.87153,8.93021,8.75896,8.91078,2270189.5874339,0
+CCJ.US,D,20190910,000000,8.93021,9.03799,8.88627,8.93021,2291583.1928636,0
+CCJ.US,D,20190911,000000,8.96946,9.28276,8.94007,9.22408,3956679.6661397,0
+CCJ.US,D,20190912,000000,9.15554,9.40021,9.11629,9.37092,3215720.2931748,0
+CCJ.US,D,20190913,000000,9.41007,9.51756,9.27299,9.48767,2046140.9589489,0
+CCJ.US,D,20190916,000000,9.58729,9.60622,9.31224,9.39034,2359103.7485138,0
+CCJ.US,D,20190917,000000,9.28276,9.49763,9.27299,9.41993,1423652.4906014,0
+CCJ.US,D,20190918,000000,9.35139,9.41993,9.12616,9.19469,2031751.0690355,0
+CCJ.US,D,20190919,000000,9.23384,9.25347,9.06738,9.07714,2914512.3421788,0
+CCJ.US,D,20190920,000000,9.08701,9.20446,9.01837,9.15554,1700858.8882084,0
+CCJ.US,D,20190923,000000,9.11629,9.34153,9.11629,9.33167,1365676.341878,0
+CCJ.US,D,20190924,000000,9.29272,9.36125,9.17905,9.35139,1892729.7754186,0
+CCJ.US,D,20190925,000000,9.26323,9.57733,9.25347,9.54744,3123335.8949529,0
+CCJ.US,D,20190926,000000,9.51756,9.51756,9.36125,9.44912,2591503.2311453,0
+CCJ.US,D,20190927,000000,9.39034,9.44912,9.31702,9.39034,1178332.7238349,0
+CCJ.US,D,20190930,000000,9.34153,9.40319,9.23384,9.30238,1675698.9160571,0
+CCJ.US,D,20191001,000000,9.23384,9.34153,8.92054,9.04776,2635290.2557719,0
+CCJ.US,D,20191002,000000,8.94007,9.12616,8.90092,9.09687,2110415.1313427,0
+CCJ.US,D,20191003,000000,9.05762,9.2192,9.03799,9.15554,1615802.4422968,0
+CCJ.US,D,20191004,000000,9.13592,9.26323,9.10663,9.14578,1464670.9546154,0
+CCJ.US,D,20191007,000000,9.15554,9.26323,9.04776,9.18483,1550643.8964803,0
+CCJ.US,D,20191008,000000,9.13592,9.15554,8.94007,9.09687,1458143.0540848,0
+CCJ.US,D,20191009,000000,9.13592,9.14578,9.00861,9.04776,1640597.0206617,0
+CCJ.US,D,20191010,000000,9.11629,9.4541,9.08701,9.36125,3539223.2881174,0
+CCJ.US,D,20191011,000000,9.44912,9.51756,9.16042,9.18483,1834717.4888483,0
+CCJ.US,D,20191014,000000,9.08701,9.16531,8.99018,9.09687,1663098.8533997,0
+CCJ.US,D,20191015,000000,9.16531,9.28276,9.06738,9.07714,1565878.0066531,0
+CCJ.US,D,20191016,000000,9.08701,9.14578,9.00861,9.09687,1474836.731745,0
+CCJ.US,D,20191017,000000,9.21422,9.26323,8.87153,8.88129,1790790.9319791,0
+CCJ.US,D,20191018,000000,8.89116,9.08701,8.83238,8.99884,1452636.0477321,0
+CCJ.US,D,20191021,000000,9.08701,9.15554,8.97932,9.00861,1624873.0418962,0
+CCJ.US,D,20191022,000000,9.03799,9.12616,8.91078,8.92054,2824663.6162221,0
+CCJ.US,D,20191023,000000,8.97932,9.16531,8.95979,9.12616,2750133.3220812,0
+CCJ.US,D,20191024,000000,9.05762,9.13592,8.86177,8.91078,2410777.8582503,0
+CCJ.US,D,20191025,000000,8.90092,9.05762,8.90092,8.94007,2146876.2113172,0
+CCJ.US,D,20191028,000000,9.00861,9.06738,8.91078,8.93021,1927719.2419566,0
+CCJ.US,D,20191029,000000,8.92054,8.98908,8.75408,8.91078,2963093.6545087,0
+CCJ.US,D,20191030,000000,8.91078,9.14578,8.79323,8.93021,3923617.5514422,0
+CCJ.US,D,20191031,000000,8.91078,8.92054,8.62687,8.74422,3754313.7458604,0
+CCJ.US,D,20191101,000000,8.5386,9.08701,8.52884,9.01837,3867537.6358578,0
+CCJ.US,D,20191104,000000,9.12616,9.80147,9.11629,9.79151,4071940.3253477,0
+CCJ.US,D,20191105,000000,9.83036,9.88017,9.51756,9.60622,2658106.287013,0
+CCJ.US,D,20191106,000000,9.57733,9.57733,9.35139,9.35139,1445488.7846569,0
+CCJ.US,D,20191107,000000,9.42989,9.53748,9.32201,9.42989,1261188.7763952,0
+CCJ.US,D,20191108,000000,9.38078,9.61518,9.32201,9.39034,1828343.1741674,0
+CCJ.US,D,20191111,000000,9.30238,9.43477,9.26323,9.39034,744189.69495594,0
+CCJ.US,D,20191112,000000,9.41993,9.44912,9.25347,9.30238,787228.86691529,0
+CCJ.US,D,20191113,000000,9.27299,9.27299,9.10663,9.16531,933307.07898985,0
+CCJ.US,D,20191114,000000,9.14578,9.21422,9.10663,9.17517,673697.8052183,0
+CCJ.US,D,20191115,000000,9.20446,9.40021,9.20446,9.36125,867986.91669091,0
+CCJ.US,D,20191118,000000,9.40021,9.40021,9.02833,9.06738,1570080.035197,0
+CCJ.US,D,20191119,000000,9.10663,9.23384,9.02833,9.21422,1157077.6468187,0
+CCJ.US,D,20191120,000000,9.20446,9.48269,9.17517,9.43926,2360866.4723846,0
+CCJ.US,D,20191121,000000,9.44912,9.50759,9.23384,9.41993,1310825.113092,0
+CCJ.US,D,20191122,000000,9.45908,9.48767,9.23384,9.26323,1118309.7676101,0
+CCJ.US,D,20191125,000000,9.26323,9.28774,9.15554,9.18483,1221984.2315352,0
+CCJ.US,D,20191126,000000,9.23424,9.27379,9.10593,9.19479,775705.91286465,0
+CCJ.US,D,20191127,000000,9.13552,9.27379,9.13552,9.27379,1080879.9925699,0
+CCJ.US,D,20191129,000000,9.23424,9.23424,9.12566,9.13552,614549.18412534,0
+CCJ.US,D,20191202,000000,9.05652,9.10593,8.91825,9.01697,1616343.5061729,0
+CCJ.US,D,20191203,000000,8.9578,9.08611,8.91825,9.05652,1329730.2262234,0
+CCJ.US,D,20191204,000000,9.12566,9.27877,9.09607,9.23424,2786870.4550537,0
+CCJ.US,D,20191205,000000,9.28365,9.33296,9.04666,9.17507,1832252.084619,0
+CCJ.US,D,20191206,000000,9.25407,9.70882,9.18005,9.64905,4216778.808504,0
+CCJ.US,D,20191209,000000,9.59028,9.67894,8.98739,9.00711,4367017.8921301,0
+CCJ.US,D,20191210,000000,9.00711,9.0367,8.74053,8.84912,2112827.3326306,0
+CCJ.US,D,20191211,000000,8.90839,9.14518,8.88856,8.98739,2381147.8351896,0
+CCJ.US,D,20191212,000000,9.01697,9.21452,9.00711,9.15524,2103410.4119974,0
+CCJ.US,D,20191213,000000,9.13552,9.15524,8.92323,9.00711,1817145.4607399,0
+CCJ.US,D,20191216,000000,9.13552,9.30338,8.78984,8.80967,2228529.6766354,0
+CCJ.US,D,20191217,000000,8.86884,8.8788,8.54787,8.62199,3356760.2870787,0
+CCJ.US,D,20191218,000000,8.66153,8.75528,8.54299,8.65157,2164991.3109599,0
+CCJ.US,D,20191219,000000,8.5924,8.74053,8.57257,8.69112,1714142.5584717,0
+CCJ.US,D,20191220,000000,8.64171,8.69112,8.50344,8.53303,3977470.9741192,0
+CCJ.US,D,20191223,000000,8.5133,8.77012,8.5133,8.74053,3211015.3462599,0
+CCJ.US,D,20191224,000000,8.76026,8.82939,8.68614,8.75029,1075274.6109671,0
+CCJ.US,D,20191226,000000,8.78984,8.89843,8.75029,8.80967,1357842.4597096,0
+CCJ.US,D,20191227,000000,8.78984,8.80967,8.70198,8.72071,1581463.457005,0
+CCJ.US,D,20191230,000000,8.72071,8.85898,8.70098,8.78984,1903739.7728076,0
+CCJ.US,D,20191231,000000,8.77988,8.84423,8.69112,8.78984,1511418.2712096,0
+CCJ.US,D,20200102,000000,8.78984,8.84912,8.74053,8.82939,1434966.6482026,0
+CCJ.US,D,20200103,000000,8.80967,8.94784,8.73555,8.93798,1970305.6869992,0
+CCJ.US,D,20200106,000000,8.98739,9.22438,8.91825,9.08611,3684493.4177797,0
+CCJ.US,D,20200107,000000,9.02694,9.08611,8.83925,8.89843,1999304.3015663,0
+CCJ.US,D,20200108,000000,8.89843,9.00711,8.78984,8.78984,1222644.7510722,0
+CCJ.US,D,20200109,000000,8.78984,8.78984,8.44905,8.50344,3319575.4463349,0
+CCJ.US,D,20200110,000000,8.54299,8.92323,8.54299,8.83925,3201718.8851167,0
+CCJ.US,D,20200113,000000,8.85898,8.98739,8.79971,8.98739,2039326.9671294,0
+CCJ.US,D,20200114,000000,8.99725,9.06638,8.78984,8.8788,1597352.0637403,0
+CCJ.US,D,20200115,000000,8.8788,8.90839,8.66153,8.66153,2277720.3132191,0
+CCJ.US,D,20200116,000000,8.73057,8.85898,8.68116,8.78984,1979347.1755552,0
+CCJ.US,D,20200117,000000,8.86884,8.88856,8.69112,8.77012,2104939.2436917,0
+CCJ.US,D,20200121,000000,8.74053,8.76026,8.54299,8.64171,2256413.0370906,0
+CCJ.US,D,20200122,000000,8.6713,8.68116,8.4343,8.53303,2864968.3577577,0
+CCJ.US,D,20200123,000000,8.44427,8.46389,8.36029,8.4343,1995880.2405621,0
+CCJ.US,D,20200124,000000,8.40472,8.4343,8.20717,8.31576,2001514.7332084,0
+CCJ.US,D,20200127,000000,8.15776,8.20717,8.01949,8.12808,2955577.9861598,0
+CCJ.US,D,20200128,000000,8.1479,8.27631,8.12808,8.24662,1689620.0177884,0
+CCJ.US,D,20200129,000000,8.24662,8.30092,8.18745,8.27631,1671066.2448363,0
+CCJ.US,D,20200130,000000,8.19721,8.24662,8.03434,8.23676,2858551.8822554,0
+CCJ.US,D,20200131,000000,8.18745,8.23676,7.95036,7.97008,3175531.9958128,0
+CCJ.US,D,20200203,000000,7.97008,8.20717,7.90095,8.19721,3485478.2789815,0
+CCJ.US,D,20200204,000000,8.33558,8.62199,8.33558,8.5924,3002075.3493122,0
+CCJ.US,D,20200205,000000,8.66153,8.68116,8.41448,8.66153,2019926.9662598,0
+CCJ.US,D,20200206,000000,8.69112,8.69112,8.42444,8.54299,1650597.1659926,0
+CCJ.US,D,20200207,000000,8.72071,9.13552,8.34534,8.46389,5222938.7832361,0
+CCJ.US,D,20200210,000000,8.40472,8.72071,8.31576,8.69112,3614650.0016301,0
+CCJ.US,D,20200211,000000,8.75029,9.23424,8.72071,9.1157,5171520.649916,0
+CCJ.US,D,20200212,000000,9.18483,9.47074,9.14548,9.38237,3373924.7605792,0
+CCJ.US,D,20200213,000000,9.3232,9.32898,9.13552,9.19479,1436418.1850575,0
+CCJ.US,D,20200214,000000,9.20964,9.28365,9.12566,9.12566,1251270.9450492,0
+CCJ.US,D,20200218,000000,9.09607,9.1933,9.04168,9.15524,1827684.6622886,0
+CCJ.US,D,20200219,000000,9.19479,9.25407,9.09109,9.09607,1375661.4297726,0
+CCJ.US,D,20200220,000000,9.07625,9.16511,8.94296,8.9578,1582587.7455787,0
+CCJ.US,D,20200221,000000,8.91825,8.96756,8.7751,8.92811,1946163.5975387,0
+CCJ.US,D,20200224,000000,8.63175,8.81943,8.53303,8.77988,1993266.2696284,0
+CCJ.US,D,20200225,000000,8.76026,8.77012,8.48362,8.49358,2458391.4793436,0
+CCJ.US,D,20200226,000000,8.58244,8.61212,8.38489,8.41448,2247058.3538605,0
+CCJ.US,D,20200227,000000,8.25658,8.35531,8.03932,8.20717,2429532.3970192,0
+CCJ.US,D,20200228,000000,8.00963,8.57257,7.90095,8.57257,5445644.2884073,0
+CCJ.US,D,20200302,000000,8.60216,8.64171,8.2269,8.50344,4005926.517152,0
+CCJ.US,D,20200303,000000,8.5133,8.76026,8.28617,8.56261,3264685.0682146,0
+CCJ.US,D,20200304,000000,8.69112,8.76026,8.56261,8.5924,3059894.9006984,0
+CCJ.US,D,20200305,000000,8.42444,8.73057,8.38489,8.69112,2302526.937533,0
+CCJ.US,D,20200306,000000,8.50344,8.5133,8.24662,8.37503,2825312.0898101,0
+CCJ.US,D,20200309,000000,7.80222,7.83181,7.04184,7.07142,3959193.254165,0
+CCJ.US,D,20200310,000000,7.39728,7.40724,6.81959,7.3381,3226008.5374526,0
+CCJ.US,D,20200311,000000,7.20959,7.20959,6.72565,6.93315,3117807.8081895,0
+CCJ.US,D,20200312,000000,6.41962,6.59734,5.92571,6.36025,3618978.5126385,0
+CCJ.US,D,20200313,000000,6.66647,6.70602,6.29111,6.64665,3697171.7791056,0
+CCJ.US,D,20200316,000000,5.93567,6.27159,5.74799,6.17266,3376681.2752428,0
+CCJ.US,D,20200317,000000,6.22208,6.48875,6.02443,6.46893,2761026.8752964,0
+CCJ.US,D,20200318,000000,6.01467,6.29111,5.23545,5.4319,3642721.0781239,0
+CCJ.US,D,20200319,000000,5.50114,6.01467,5.29363,5.96526,2637344.0900769,0
+CCJ.US,D,20200320,000000,6.06398,6.39979,6.02443,6.22208,3577028.4952349,0
+CCJ.US,D,20200323,000000,6.13312,6.38993,6.05422,6.13312,2376805.270574,0
+CCJ.US,D,20200324,000000,6.57751,6.67634,6.06398,6.61706,3887315.0764629,0
+CCJ.US,D,20200325,000000,6.69606,6.69606,6.17266,6.35038,6028418.2667204,0
+CCJ.US,D,20200326,000000,6.38007,6.57751,5.99485,6.55779,10383469.512345,0
+CCJ.US,D,20200327,000000,6.35038,6.88374,6.27149,6.83433,11412828.981028,0
+CCJ.US,D,20200330,000000,6.86402,7.31818,6.63689,7.28869,5248991.1594428,0
+CCJ.US,D,20200331,000000,7.38741,7.77264,7.11087,7.54541,3975164.1748851,0
+CCJ.US,D,20200401,000000,7.44669,7.82195,7.26907,7.65409,3659693.8202694,0
+CCJ.US,D,20200402,000000,7.7825,8.1479,7.45655,7.9405,4432193.503041,0
+CCJ.US,D,20200403,000000,7.90095,8.45403,7.7035,8.44427,7303141.6706497,0
+CCJ.US,D,20200406,000000,8.29603,8.80967,8.2516,8.78984,5377872.7754862,0
+CCJ.US,D,20200407,000000,8.92811,9.42192,8.78984,8.90839,6416299.8322816,0
+CCJ.US,D,20200408,000000,8.93798,9.10095,8.49846,8.88856,4275554.0051779,0
+CCJ.US,D,20200409,000000,8.97752,9.26393,8.88856,9.15524,3028410.8053204,0
+CCJ.US,D,20200413,000000,9.07625,9.23424,8.98739,9.1157,3411665.7226353,0
+CCJ.US,D,20200414,000000,9.18483,9.45609,8.94784,9.13552,3582708.1601899,0
+CCJ.US,D,20200415,000000,8.84912,9.37251,8.77012,9.30338,3242132.0401934,0
+CCJ.US,D,20200416,000000,9.42192,9.72875,9.36275,9.57035,4308618.1275335,0
+CCJ.US,D,20200417,000000,9.57035,9.71879,9.3232,9.61917,5529635.6716612,0
+CCJ.US,D,20200420,000000,9.61917,9.77656,9.46974,9.59028,3966017.2842753,0
+CCJ.US,D,20200421,000000,9.43178,9.54545,9.30338,9.31334,2428633.9699893,0
+CCJ.US,D,20200422,000000,9.45111,9.57035,9.27379,9.42192,3997270.4989641,0
+CCJ.US,D,20200423,000000,9.53051,9.93595,9.4022,9.70882,8326682.9459644,0
+CCJ.US,D,20200424,000000,9.8463,10.2069,9.82637,10.0545,5469069.6439022,0
+CCJ.US,D,20200427,000000,10.0844,10.1372,9.88615,9.89611,3227832.4948975,0
+CCJ.US,D,20200428,000000,9.98477,10.2806,9.72875,10.0445,2600314.8428411,0
+CCJ.US,D,20200429,000000,10.1422,10.2806,9.96484,10.0147,3066508.1267012,0
+CCJ.US,D,20200430,000000,9.88615,10.1422,9.77656,9.83634,2682269.4568844,0
+CCJ.US,D,20200501,000000,9.6889,10.2219,9.54047,10.1621,3823546.8339272,0
+CCJ.US,D,20200504,000000,10.2717,10.9132,10.2318,10.7459,6210838.1031085,0
+CCJ.US,D,20200505,000000,10.8146,11.1204,10.7708,10.8246,4002525.5442168,0
+CCJ.US,D,20200506,000000,10.8544,10.9132,10.4739,10.4888,2708894.0156687,0
+CCJ.US,D,20200507,000000,10.6263,10.7847,10.4201,10.459,3188819.6813924,0
+CCJ.US,D,20200508,000000,10.6662,10.7259,10.4789,10.6074,2952443.0279317,0
+CCJ.US,D,20200511,000000,10.5277,10.7259,10.4789,10.5377,2479089.4312183,0
+CCJ.US,D,20200512,000000,10.5177,10.7459,10.4888,10.5177,3605708.8959824,0
+CCJ.US,D,20200513,000000,10.5974,10.6462,10.0445,10.1322,3334614.8136654,0
+CCJ.US,D,20200514,000000,9.97481,9.99174,9.61917,9.66898,5078848.1527471,0
+CCJ.US,D,20200515,000000,9.87618,9.93595,9.66898,9.71879,3473728.459558,0
+CCJ.US,D,20200518,000000,10.0246,10.0744,9.65901,9.67894,2956676.1751773,0
+CCJ.US,D,20200519,000000,9.67894,9.85626,9.59028,9.66898,3407007.9556874,0
+CCJ.US,D,20200520,000000,9.8463,9.97481,9.70882,9.94492,2984350.739183,0
+CCJ.US,D,20200521,000000,10.0047,10.0396,9.664,9.74867,1417096.4828564,0
+CCJ.US,D,20200522,000000,9.65901,9.85128,9.61917,9.82637,1260605.5516976,0
+CCJ.US,D,20200526,000000,9.97481,10.1621,9.93097,10.1621,2227070.1091479,0
+CCJ.US,D,20200527,000000,10.2617,10.5277,10.0246,10.5078,2821655.1404586,0
+CCJ.US,D,20200528,000000,10.5177,10.5974,10.3105,10.4201,1629457.529321,0
+CCJ.US,D,20200529,000000,10.4301,10.7658,10.3703,10.7359,2241156.842678,0
+CCJ.US,D,20200601,000000,10.7359,10.8445,10.4739,10.5576,1858381.7556651,0
+CCJ.US,D,20200602,000000,10.5974,10.7459,10.4789,10.706,1934231.0812219,0
+CCJ.US,D,20200603,000000,10.7558,10.7558,10.3902,10.4789,1920555.917616,0
+CCJ.US,D,20200604,000000,10.3803,10.4689,10.1083,10.1521,1959470.3558709,0
+CCJ.US,D,20200605,000000,10.3603,10.4301,10.0943,10.1322,2392836.4210391,0
+CCJ.US,D,20200608,000000,10.2418,10.3603,10.0794,10.3006,1880638.6541067,0
+CCJ.US,D,20200609,000000,10.1222,10.6562,10.0147,10.6163,2455659.056578,0
+CCJ.US,D,20200610,000000,10.6662,10.6662,10.2517,10.3205,1489103.1506812,0
+CCJ.US,D,20200611,000000,10.0545,10.1521,9.67894,9.70882,2763426.0268062,0
+CCJ.US,D,20200612,000000,9.77656,10.2219,9.67894,10.0744,7116422.4342966,0
+CCJ.US,D,20200615,000000,9.74867,10.1183,9.664,9.95488,1845850.9572145,0
+CCJ.US,D,20200616,000000,10.192,10.2219,9.8463,10.0147,2135375.3415064,0
+CCJ.US,D,20200617,000000,10.0047,10.2717,9.97481,9.99473,1958884.119686,0
+CCJ.US,D,20200618,000000,9.90607,10.2667,9.89611,10.2019,1535967.9152781,0
+CCJ.US,D,20200619,000000,10.3603,10.4002,9.84132,10.182,4340192.5675291,0
+CCJ.US,D,20200622,000000,10.192,10.192,9.91603,9.97481,1794011.2156792,0
+CCJ.US,D,20200623,000000,10.0545,10.1043,9.87618,9.94492,2635656.6533874,0
+CCJ.US,D,20200624,000000,9.6889,9.87618,9.52553,9.56039,2942448.9055754,0
+CCJ.US,D,20200625,000000,9.59028,9.8463,9.53051,9.80645,2555684.6017842,0
+CCJ.US,D,20200626,000000,9.8463,9.8463,9.54047,9.75764,1845223.5640373,0
+CCJ.US,D,20200629,000000,10.0047,10.0794,9.78653,9.96484,1911451.1878278,0
+CCJ.US,D,20200630,000000,9.90607,10.1621,9.82637,10.1222,1439398.5536067,0
+CCJ.US,D,20200701,000000,10.1133,10.2169,9.86124,10.0346,1814991.2435265,0
+CCJ.US,D,20200702,000000,10.1322,10.2468,9.98975,9.99473,1418711.6438519,0
+CCJ.US,D,20200706,000000,10.1043,10.5227,10.1043,10.2418,3352798.1736858,0
+CCJ.US,D,20200707,000000,10.2019,10.696,10.1521,10.6562,2985566.3762033,0
+CCJ.US,D,20200708,000000,10.6662,10.8544,10.6163,10.6761,2050540.7418223,0
+CCJ.US,D,20200709,000000,10.6861,10.7359,10.3703,10.4789,2667495.100432,0
+CCJ.US,D,20200710,000000,10.459,10.7259,10.459,10.716,1421990.1496389,0
+CCJ.US,D,20200713,000000,10.7757,10.9132,10.5078,10.5177,1887838.1162943,0
+CCJ.US,D,20200714,000000,10.5875,10.9232,10.4739,10.7459,2701333.175011,0
+CCJ.US,D,20200715,000000,10.8634,11.4173,10.7359,11.4173,4339405.5655275,0
+CCJ.US,D,20200716,000000,11.3575,11.491,11.1553,11.1603,2457637.6037018,0
+CCJ.US,D,20200717,000000,11.3177,11.8118,11.1702,11.7231,5183608.7597407,0
+CCJ.US,D,20200720,000000,11.8616,12.1774,11.6833,11.8118,4742860.5354917,0
+CCJ.US,D,20200721,000000,11.9014,11.9891,11.5159,11.5358,2419124.6970804,0
+CCJ.US,D,20200722,000000,11.6633,11.9991,11.5856,11.8217,3311419.3350307,0
+CCJ.US,D,20200723,000000,11.8516,12.1375,11.7231,11.8516,2894532.1280988,0
+CCJ.US,D,20200724,000000,11.7918,11.8616,11.7032,11.763,1608771.6233953,0
+CCJ.US,D,20200727,000000,11.8616,12.0837,11.8616,11.9791,2440538.3790917,0
+CCJ.US,D,20200728,000000,11.9502,12.0289,11.7918,11.8317,2406047.8156083,0
+CCJ.US,D,20200729,000000,11.6046,11.6235,10.0943,10.3902,13157486.939812,0
+CCJ.US,D,20200730,000000,10.2119,10.2906,9.95488,10.1322,5127463.5952659,0
+CCJ.US,D,20200731,000000,10.1322,10.192,9.97481,10.0346,4914904.7944717,0
+CCJ.US,D,20200803,000000,10.0943,10.1521,9.92599,10.1043,2665787.5871607,0
+CCJ.US,D,20200804,000000,10.1043,10.3404,10.0246,10.3205,2911832.1185256,0
+CCJ.US,D,20200805,000000,10.3902,10.5426,10.1521,10.2617,3309537.1554989,0
+CCJ.US,D,20200806,000000,10.3006,10.3304,10.0943,10.182,2385922.0463112,0
+CCJ.US,D,20200807,000000,10.1521,10.2796,10.0645,10.2418,1767811.2765973,0
+CCJ.US,D,20200810,000000,10.2617,10.3504,10.1133,10.2019,1293849.3594592,0
+CCJ.US,D,20200811,000000,10.2219,10.3404,10.0047,10.0246,1988249.1318686,0
+CCJ.US,D,20200812,000000,10.192,10.4609,10.182,10.3304,1859495.0021188,0
+CCJ.US,D,20200813,000000,10.3304,10.4888,10.2806,10.3404,1218499.940786,0
+CCJ.US,D,20200814,000000,10.3404,10.3603,10.2169,10.3006,1011319.6562218,0
+CCJ.US,D,20200817,000000,10.3803,10.4052,10.182,10.2617,1877337.0602507,0
+CCJ.US,D,20200818,000000,10.3205,10.3304,10.1721,10.2617,1482138.5844991,0
+CCJ.US,D,20200819,000000,10.3006,10.5675,10.3006,10.4689,1662860.9459069,0
+CCJ.US,D,20200820,000000,10.4689,10.8544,10.4201,10.8246,2283815.5634147,0
+CCJ.US,D,20200821,000000,10.8933,11.0417,10.3803,10.4201,2764373.6414611,0
+CCJ.US,D,20200824,000000,10.44,10.5675,10.3703,10.5078,1284600.0782829,0
+CCJ.US,D,20200825,000000,10.5277,11.0716,10.5277,10.9331,3444580.2744575,0
+CCJ.US,D,20200826,000000,10.962,11.0318,10.7359,11.0118,1868946.0529409,0
+CCJ.US,D,20200827,000000,11.0118,11.2778,10.9421,11.1902,2279847.4270472,0
+CCJ.US,D,20200828,000000,11.3575,11.6534,11.2439,11.5458,2860677.9922544,0
+CCJ.US,D,20200831,000000,11.5159,11.6235,11.4173,11.4272,1988651.6673311,0
+CCJ.US,D,20200901,000000,11.486,11.5458,11.229,11.4073,1551694.9055309,0
+CCJ.US,D,20200902,000000,11.3874,11.4462,11.0616,11.1403,1843201.8522629,0
+CCJ.US,D,20200903,000000,11.1105,11.2589,10.706,10.7459,2646913.5927309,0
+CCJ.US,D,20200904,000000,10.7459,10.8933,10.5875,10.7359,1831724.070521,0
+CCJ.US,D,20200908,000000,10.3304,10.711,10.2717,10.4201,1555938.0910673,0
+CCJ.US,D,20200909,000000,10.6074,10.8196,10.5675,10.7558,1593045.6369716,0
+CCJ.US,D,20200910,000000,10.7947,10.8634,10.5476,10.5675,1429275.9411277,0
+CCJ.US,D,20200911,000000,10.5974,10.9132,10.5775,10.8046,1578934.8115434,0
+CCJ.US,D,20200914,000000,10.9132,11.2101,10.8634,11.1403,2055578.9599929,0
+CCJ.US,D,20200915,000000,11.2977,11.3874,10.9819,11.0417,1564770.7831738,0
+CCJ.US,D,20200916,000000,11.229,11.229,10.9381,11.0019,1589081.5159205,0
+CCJ.US,D,20200917,000000,10.8933,10.9331,10.696,10.7259,1599041.508088,0
+CCJ.US,D,20200918,000000,10.7459,10.7459,10.3006,10.3504,3195824.4007378,0
+CCJ.US,D,20200921,000000,10.1721,10.44,10.0645,10.3205,2046199.1810357,0
+CCJ.US,D,20200922,000000,10.3703,10.5526,10.3454,10.5177,1525504.0009107,0
+CCJ.US,D,20200923,000000,10.5177,10.5277,9.96484,9.98477,1957030.0473686,0
+CCJ.US,D,20200924,000000,9.91603,10.0943,9.81641,9.94492,3246958.4504273,0
+CCJ.US,D,20200925,000000,9.88615,9.96484,9.78653,9.90607,1586204.5417669,0
+CCJ.US,D,20200928,000000,9.94492,10.0445,9.86622,9.98477,1482853.3108067,0
+CCJ.US,D,20200929,000000,9.96484,10.1083,9.91603,10.0545,1426851.6938908,0
+CCJ.US,D,20200930,000000,10.0645,10.1721,9.93595,9.97481,1300221.6664819,0
+CCJ.US,D,20201001,000000,9.97481,9.99473,9.6889,9.72875,2080186.8261483,0
+CCJ.US,D,20201002,000000,9.61917,9.69886,9.42192,9.62913,3870900.4632879,0
+CCJ.US,D,20201005,000000,9.67894,9.83634,9.65901,9.7676,1201581.405411,0
+CCJ.US,D,20201006,000000,9.77656,9.80147,9.49066,9.49066,2182946.8017782,0
+CCJ.US,D,20201007,000000,9.60024,9.67894,9.41206,9.63909,1917410.9210971,0
+CCJ.US,D,20201008,000000,9.69886,9.70882,9.54047,9.57035,1421884.7475851,0
+CCJ.US,D,20201009,000000,9.58032,9.64905,9.47074,9.60921,1963229.6957889,0
+CCJ.US,D,20201012,000000,9.63909,9.65901,9.36275,9.51058,1162956.0699323,0
+CCJ.US,D,20201013,000000,9.52055,9.59028,9.28365,9.3232,1697793.1941871,0
+CCJ.US,D,20201014,000000,9.33296,9.51556,9.26393,9.38237,1538998.4752815,0
+CCJ.US,D,20201015,000000,9.23424,9.3232,9.12566,9.23424,1442015.5360277,0
+CCJ.US,D,20201016,000000,9.26393,9.29351,9.13552,9.14548,1310253.9343434,0
+CCJ.US,D,20201019,000000,9.18483,9.45609,9.16511,9.26393,1163846.4663294,0
+CCJ.US,D,20201020,000000,9.33296,9.55043,9.31334,9.52055,1546665.721822,0
+CCJ.US,D,20201021,000000,9.52055,9.70882,9.4807,9.54047,1216505.3323969,0
+CCJ.US,D,20201022,000000,9.56039,9.73771,9.50062,9.67894,1859754.9938515,0
+CCJ.US,D,20201023,000000,9.77656,9.80645,9.49066,9.61917,1097773.4322178,0
+CCJ.US,D,20201026,000000,9.49066,9.57035,9.37251,9.47074,1300676.4010568,0
+CCJ.US,D,20201027,000000,9.39234,9.55541,9.37251,9.47074,1661263.8538349,0
+CCJ.US,D,20201028,000000,9.26393,9.36753,9.22438,9.27379,2069757.0419697,0
+CCJ.US,D,20201029,000000,9.23424,9.49066,9.19479,9.45111,2007554.7728044,0
+CCJ.US,D,20201030,000000,9.44115,9.4807,9.2442,9.39234,1352684.7858781,0
+CCJ.US,D,20201102,000000,9.43178,9.53051,9.38736,9.43178,1667828.8960416,0
+CCJ.US,D,20201103,000000,9.60024,9.73373,9.51058,9.60024,2408014.3167831,0
+CCJ.US,D,20201104,000000,9.52055,9.67894,8.89843,8.9578,4801911.7851635,0
+CCJ.US,D,20201105,000000,8.9578,9.33296,8.9578,9.13552,4048801.0611416,0
+CCJ.US,D,20201106,000000,9.18483,9.35777,9.12566,9.20465,1954145.0425824,0
+CCJ.US,D,20201109,000000,9.47074,9.60921,9.37998,9.4022,2657273.1088737,0
+CCJ.US,D,20201110,000000,9.46107,9.58032,9.36464,9.52055,2065580.1091528,0
+CCJ.US,D,20201111,000000,9.58032,10.192,9.58032,10.0047,3281643.7567529,0
+CCJ.US,D,20201112,000000,10.0147,10.1043,9.47572,9.50062,2065422.5079867,0
+CCJ.US,D,20201113,000000,9.54047,9.70882,9.4269,9.52055,1639331.1921873,0
+CCJ.US,D,20201116,000000,9.60921,9.71879,9.43677,9.45111,2578315.928474,0
+CCJ.US,D,20201117,000000,9.43178,9.62913,9.20465,9.52055,1765402.0867966,0
+CCJ.US,D,20201118,000000,9.58032,9.72875,9.4807,9.56039,1709819.0666086,0
+CCJ.US,D,20201119,000000,9.53051,9.78155,9.49066,9.74867,1344621.0268495,0
+CCJ.US,D,20201120,000000,9.74867,9.83634,9.60921,9.82637,2066895.1252523,0
+CCJ.US,D,20201123,000000,9.87618,9.91603,9.73871,9.79649,1474358.9091012,0
+CCJ.US,D,20201124,000000,9.86622,10.2418,9.79649,10.2119,2254614.1753728,0
+CCJ.US,D,20201125,000000,10.2119,10.2318,10.0246,10.0246,1454279.315942,0
+CCJ.US,D,20201127,000000,10.1143,10.2428,10.0445,10.0645,715197.10336341,0
+CCJ.US,D,20201130,000000,10.0844,10.1143,9.82538,9.95488,2023069.9551205,0
+CCJ.US,D,20201201,000000,10.1232,10.1432,9.75564,9.85526,2894675.6756578,0
+CCJ.US,D,20201202,000000,9.79549,10.1432,9.71679,10.1232,1420408.1150032,0
+CCJ.US,D,20201203,000000,10.2229,10.442,9.99473,10.0246,2010143.648011,0
+CCJ.US,D,20201204,000000,10.0744,11.0079,10.0744,10.9979,5250962.679763,0
+CCJ.US,D,20201207,000000,11.5049,12.5679,11.3057,12.0708,11686954.627178,0
+CCJ.US,D,20201208,000000,12.2401,12.3686,11.8327,12.0708,5636263.4007503,0
+CCJ.US,D,20201209,000000,12.1007,12.1505,11.4203,11.485,3968926.3809596,0
+CCJ.US,D,20201210,000000,11.5348,12.4683,11.4253,12.3786,7244828.2353543,0
+CCJ.US,D,20201211,000000,12.4184,13.4326,12.1505,13.2433,13091967.015526,0
+CCJ.US,D,20201214,000000,13.4615,14.3212,13.1835,13.1935,10002178.084717,0
+CCJ.US,D,20201215,000000,13.4415,13.9934,13.0879,13.849,7393537.483457,0
+CCJ.US,D,20201216,000000,13.6607,13.849,13.2234,13.4027,3907708.8681253,0
+CCJ.US,D,20201217,000000,13.2034,13.3728,12.528,13.045,6397107.6240322,0
+CCJ.US,D,20201218,000000,13.1437,13.5411,13.0152,13.2632,4626616.1237817,0
+CCJ.US,D,20201221,000000,12.8558,13.1835,12.7761,13.1536,3204908.0501153,0
+CCJ.US,D,20201222,000000,13.2034,13.3778,12.8857,13.065,2587361.4323463,0
+CCJ.US,D,20201223,000000,13.1536,13.9785,13.0152,13.4714,5839456.4761944,0
+CCJ.US,D,20201224,000000,13.7005,13.7105,13.3329,13.4415,1534049.5978994,0
+CCJ.US,D,20201228,000000,13.7105,14.0681,13.4814,13.5611,3408618.0975375,0
+CCJ.US,D,20201229,000000,13.6109,13.6507,13.1985,13.4126,2757313.7115161,0
+CCJ.US,D,20201230,000000,13.4126,13.5262,13.2533,13.3031,3913434.7092182,0
+CCJ.US,D,20201231,000000,13.2831,13.3828,13.1337,13.313,3334393.971267,0
+CCJ.US,D,20210104,000000,13.3728,13.581,13.0939,13.3031,6835284.038169,0
+CCJ.US,D,20210105,000000,13.3728,14.5941,13.3628,14.4756,8616467.321989,0
+CCJ.US,D,20210106,000000,14.5154,14.7635,14.2564,14.3261,5470756.0767626,0
+CCJ.US,D,20210107,000000,14.4656,14.7734,14.2963,14.5842,3990287.8638586,0
+CCJ.US,D,20210108,000000,14.5642,14.6738,13.9984,14.2166,3008711.6633838,0
+CCJ.US,D,20210111,000000,13.7603,14.2365,13.6607,14.098,2081092.2799817,0
+CCJ.US,D,20210112,000000,14.1179,14.2265,13.6308,13.6806,4095471.0828964,0
+CCJ.US,D,20210113,000000,13.6806,13.7703,13.2533,13.591,2829637.5893314,0
+CCJ.US,D,20210114,000000,13.7105,13.9536,13.3927,13.7503,4093817.7763957,0
+CCJ.US,D,20210115,000000,13.6707,13.6707,12.7462,12.8757,9732527.5086227,0
+CCJ.US,D,20210119,000000,12.9554,13.065,12.4184,12.8359,7193058.7618549,0
+CCJ.US,D,20210120,000000,13.0052,13.1038,12.3487,12.548,5784721.691582,0
+CCJ.US,D,20210121,000000,12.5679,12.6476,12.1306,12.3298,3587414.1109338,0
+CCJ.US,D,20210122,000000,12.1604,12.3886,12.0807,12.2899,4008630.8327032,0
+CCJ.US,D,20210125,000000,12.3388,12.7163,12.2202,12.6476,5107632.9517193,0
+CCJ.US,D,20210126,000000,12.9255,13.2064,12.7661,12.8558,3947258.7301901,0
+CCJ.US,D,20210127,000000,12.6874,12.8757,12.2302,12.538,6548960.8648247,0
+CCJ.US,D,20210128,000000,12.4981,12.7462,12.4284,12.7063,4674727.6441005,0
+CCJ.US,D,20210129,000000,12.7063,12.9893,12.28,12.3388,6093264.6216918,0
+CCJ.US,D,20210201,000000,12.5181,15.0613,12.4035,14.5353,23351836.056636,0
+CCJ.US,D,20210202,000000,14.2963,14.7137,13.4515,13.581,9908475.6589088,0
+CCJ.US,D,20210203,000000,13.571,13.9087,13.2831,13.581,5051984.6826409,0
+CCJ.US,D,20210204,000000,13.591,13.6159,13.0172,13.3628,4722590.2148066,0
+CCJ.US,D,20210205,000000,13.581,14.1179,13.3529,13.9087,7008795.8952693,0
+CCJ.US,D,20210208,000000,14.2664,14.8332,14.0681,14.6639,6672595.4662482,0
+CCJ.US,D,20210209,000000,14.7635,15.3891,14.7635,15.0414,8874209.473665,0
+CCJ.US,D,20210210,000000,15.9858,16.6413,15.419,16.3335,12134853.125989,0
+CCJ.US,D,20210211,000000,16.3733,16.4919,15.2406,15.5584,8313345.0689306,0
+CCJ.US,D,20210212,000000,15.4887,15.8413,15.2207,15.667,5073291.9587694,0
+CCJ.US,D,20210216,000000,16.4321,16.9491,16.3036,16.8296,8576994.7547636,0
+CCJ.US,D,20210217,000000,17.0587,17.0686,16.1442,16.6512,7074745.4584037,0
+CCJ.US,D,20210218,000000,16.7698,16.7698,15.8662,15.8762,5920763.6204788,0
+CCJ.US,D,20210219,000000,16.0844,16.6612,15.9061,16.4919,5831367.6214388,0
+CCJ.US,D,20210222,000000,16.3534,16.7011,16.1392,16.2139,5566511.3330472,0
+CCJ.US,D,20210223,000000,15.9161,16.0744,14.9567,15.9161,5905311.6793949,0
+CCJ.US,D,20210224,000000,15.6381,16.1641,15.5285,16.0545,4055109.123103,0
+CCJ.US,D,20210225,000000,16.2438,16.6612,16.0545,16.3036,6960369.1726183,0
+CCJ.US,D,20210226,000000,16.0545,16.2239,15.3512,15.5584,5240472.6658394,0
+CCJ.US,D,20210301,000000,15.9559,16.0246,15.6282,15.9061,7371323.749666,0
+CCJ.US,D,20210302,000000,15.8961,17.4761,15.8563,17.1573,13032685.888994,0
+CCJ.US,D,20210303,000000,17.3366,17.8726,17.0238,17.2569,8282361.8842653,0
+CCJ.US,D,20210304,000000,16.7309,17.0886,15.7019,16.1641,8841230.6767815,0
+CCJ.US,D,20210305,000000,16.4719,16.5217,14.4058,15.6969,9801421.3024592,0
+CCJ.US,D,20210308,000000,15.9559,16.179,15.3193,15.3293,3894807.6567429,0
+CCJ.US,D,20210309,000000,15.4688,15.9609,15.4389,15.6471,5881447.6505905,0
+CCJ.US,D,20210310,000000,15.7666,16.0645,15.5883,15.9958,2953209.9533516,0
+CCJ.US,D,20210311,000000,16.2338,16.5815,16.0944,16.4022,3706819.580428,0
+CCJ.US,D,20210312,000000,16.3434,17.1623,16.1541,17.1274,4603784.0312752,0
+CCJ.US,D,20210315,000000,17.3864,18.5291,17.2669,18.4992,7596712.4899776,0
+CCJ.US,D,20210316,000000,18.5878,19.582,18.0519,18.5789,14861643.40656,0
+CCJ.US,D,20210317,000000,18.807,19.1796,18.3099,19.1547,12561666.194899,0
+CCJ.US,D,20210318,000000,18.9953,19.2244,17.5747,17.7142,7630699.1312611,0
+CCJ.US,D,20210319,000000,17.6544,17.8626,17.1194,17.6544,6563254.3871461,0
+CCJ.US,D,20210322,000000,17.8626,18.1116,17.4462,17.485,3759042.7846733,0
+CCJ.US,D,20210323,000000,17.3267,17.3864,16.5068,16.6612,7543189.3270692,0
+CCJ.US,D,20210324,000000,16.8794,17.0786,16.5915,16.6612,4850268.2397787,0
+CCJ.US,D,20210325,000000,16.2338,16.6911,15.8762,16.6313,5620368.7710405,0
+CCJ.US,D,20210326,000000,16.969,17.1085,16.1193,16.5417,5464105.7090838,0
+CCJ.US,D,20210329,000000,16.6014,16.6014,15.4887,16.3922,7022559.3958345,0
+CCJ.US,D,20210330,000000,16.1741,16.2438,15.6471,15.9459,8134243.8914929,0
+CCJ.US,D,20210331,000000,16.3434,17.1135,16.2239,16.5018,8384525.5854196,0
+CCJ.US,D,20210401,000000,16.9093,17.4163,16.6014,17.1374,5121412.5135499,0
+CCJ.US,D,20210405,000000,17.3665,18.3796,17.1952,18.2113,7080875.8426172,0
+CCJ.US,D,20210406,000000,18.28,18.4294,17.4761,17.6345,5233201.9317869,0
+CCJ.US,D,20210407,000000,17.5548,17.6843,16.969,17.2071,3655317.1254649,0
+CCJ.US,D,20210408,000000,17.0886,17.5896,17.0886,17.5249,3467865.0938807,0
+CCJ.US,D,20210409,000000,17.5349,17.6046,17.0836,17.0985,2993183.4312896,0
+CCJ.US,D,20210412,000000,17.0288,17.0985,16.2717,16.6413,6073857.5940186,0
+CCJ.US,D,20210413,000000,16.6413,16.8146,16.4809,16.6811,2888001.2160809,0
+CCJ.US,D,20210414,000000,16.7997,16.9591,16.4321,16.452,3402269.8824128,0
+CCJ.US,D,20210415,000000,16.7897,16.8395,16.3135,16.4819,3341143.7180252,0
+CCJ.US,D,20210416,000000,16.5018,16.5616,15.9459,16.3036,3460078.3916792,0
+CCJ.US,D,20210419,000000,16.3434,16.4919,15.8364,16.1043,4442528.9272857,0
+CCJ.US,D,20210420,000000,15.8762,15.926,15.3891,15.8762,5093278.1958239,0
+CCJ.US,D,20210421,000000,15.7168,16.452,15.667,16.3733,7887102.1749396,0
+CCJ.US,D,20210422,000000,16.5217,16.5466,15.9071,16.0147,4066765.5864218,0
+CCJ.US,D,20210423,000000,16.1043,16.3534,15.9758,16.3036,3343186.5102103,0
+CCJ.US,D,20210426,000000,16.4321,16.7499,16.2438,16.3633,2717866.2400179,0
+CCJ.US,D,20210427,000000,16.4719,16.6811,16.3235,16.6512,2293896.0150722,0
+CCJ.US,D,20210428,000000,16.4819,17.3117,16.3922,17.1573,4698616.768632,0
+CCJ.US,D,20210429,000000,17.2669,17.3366,16.7499,16.9292,3597700.3475535,0
+CCJ.US,D,20210430,000000,16.7897,17.0288,16.6512,16.7011,3643170.7935533,0
+CCJ.US,D,20210503,000000,16.9093,18.6177,16.8594,18.3796,7869000.1250751,0
+CCJ.US,D,20210504,000000,18.27,18.3199,17.6146,18.0618,4766302.956081,0
+CCJ.US,D,20210505,000000,18.4294,19.1248,18.4294,18.807,5647497.2520248,0
+CCJ.US,D,20210506,000000,18.8867,18.9554,17.9722,18.0419,6481152.2102275,0
+CCJ.US,D,20210507,000000,18.022,20.118,17.7341,19.9496,10960028.784801,0
+CCJ.US,D,20210510,000000,19.8799,20.1379,19.2144,19.5222,6956743.3419683,0
+CCJ.US,D,20210511,000000,18.6974,19.592,18.2501,19.5123,5806395.365326,0
+CCJ.US,D,20210512,000000,19.5222,19.6717,19.0052,19.1248,4223045.7134729,0
+CCJ.US,D,20210513,000000,18.8468,19.2842,18.0519,18.5689,6204461.7807695,0
+CCJ.US,D,20210514,000000,18.8767,19.6816,18.8468,19.5322,3424653.2633189,0
+CCJ.US,D,20210517,000000,19.5422,20.2475,19.4226,20.2176,5993976.890862,0
+CCJ.US,D,20210518,000000,20.3072,20.4069,19.84,19.8898,3907766.0863831,0
+CCJ.US,D,20210519,000000,19.3629,19.4426,18.9016,19.1746,6302948.4559905,0
+CCJ.US,D,20210520,000000,19.1746,19.6219,18.9465,19.5422,2975329.3272087,0
+CCJ.US,D,20210521,000000,19.8002,19.8998,19.2951,19.3429,3090845.9628331,0
+CCJ.US,D,20210524,000000,19.4127,19.4426,19.0949,19.1248,2506848.3168671,0
+CCJ.US,D,20210525,000000,19.1048,19.3927,18.9953,19.1646,2644983.2294031,0
+CCJ.US,D,20210526,000000,19.323,19.7753,19.2344,19.5322,4247246.0250204,0
+CCJ.US,D,20210527,000000,19.7006,20.7027,19.4924,20.4357,6569540.3648676,0
+CCJ.US,D,20210528,000000,20.6649,20.7346,19.6816,19.84,4938066.1429176,0
+CCJ.US,D,20210601,000000,20.0193,21.3552,20.0094,21.0026,10165268.188272,0
+CCJ.US,D,20210602,000000,21.0125,21.142,20.6051,20.9827,4172634.4207236,0
+CCJ.US,D,20210603,000000,20.3571,21.1321,20.3421,20.8432,3462515.6886941,0
+CCJ.US,D,20210604,000000,21.1321,21.3253,20.6748,21.2805,4361917.4365563,0
+CCJ.US,D,20210607,000000,21.2506,21.7079,21.142,21.4499,5729810.233051,0
+CCJ.US,D,20210608,000000,21.4897,21.6282,21.0823,21.4001,3356795.4210966,0
+CCJ.US,D,20210609,000000,21.41,21.5585,21.162,21.2108,3412210.8018277,0
+CCJ.US,D,20210610,000000,21.3702,21.6979,21.0325,21.4897,3176544.8593582,0
+CCJ.US,D,20210611,000000,21.6481,21.8075,21.2456,21.2606,2845787.1916283,0
+CCJ.US,D,20210614,000000,20.9428,21.0225,18.7771,19.1347,16621267.453152,0
+CCJ.US,D,20210615,000000,19.1945,20.1877,19.0451,20.0492,5988887.4774082,0
+CCJ.US,D,20210616,000000,19.8101,20.4069,19.8101,20.1479,4277499.4259419,0
+CCJ.US,D,20210617,000000,19.5621,19.8699,18.6675,19.1746,5898507.7258663,0
+CCJ.US,D,20210618,000000,18.6476,19.1048,18.4693,18.6974,5415378.8415368,0
+CCJ.US,D,20210621,000000,18.7373,19.3927,18.29,19.3529,6089686.9748379,0
+CCJ.US,D,20210622,000000,19.2742,19.7504,18.9654,19.6717,4387032.2363989,0
+CCJ.US,D,20210623,000000,19.7703,20.1877,19.4326,19.5721,3382641.0085121,0
+CCJ.US,D,20210624,000000,19.6816,20.0144,19.5222,19.8998,2388049.1601394,0
+CCJ.US,D,20210625,000000,20.098,20.367,19.7055,19.8201,2696265.845797,0
+CCJ.US,D,20210628,000000,19.8649,19.8649,19.0949,19.1248,2746232.4422623,0
+CCJ.US,D,20210629,000000,19.1248,19.2941,18.9365,19.0152,1754116.0364097,0
+CCJ.US,D,20210630,000000,19.0351,19.2593,18.7821,19.055,2749009.0335075,0
+CCJ.US,D,20210701,000000,19.3828,19.6119,18.5789,19.2543,4079640.698248,0
+CCJ.US,D,20210702,000000,19.2543,19.5222,18.4992,19.0252,2818364.5887225,0
+CCJ.US,D,20210706,000000,19.0849,19.1048,18.3697,18.6177,3327881.1281726,0
+CCJ.US,D,20210707,000000,18.7472,19.1048,18.2302,18.6376,2881228.3812539,0
+CCJ.US,D,20210708,000000,18.0917,18.2681,17.7142,17.9722,4854348.8050036,0
+CCJ.US,D,20210709,000000,18.0519,18.4693,17.8726,18.2113,3652350.8105228,0
+CCJ.US,D,20210712,000000,18.1116,18.1615,17.8038,17.9124,3110651.5106525,0
+CCJ.US,D,20210713,000000,17.7739,17.9274,17.5448,17.6345,4226101.3692034,0
+CCJ.US,D,20210714,000000,17.7341,18.1017,17.2719,17.3964,3163288.2924802,0
+CCJ.US,D,20210715,000000,17.2768,17.6693,16.8993,17.2669,7699529.6838654,0
+CCJ.US,D,20210716,000000,17.3964,17.4661,16.5018,16.721,5363659.5594915,0
+CCJ.US,D,20210719,000000,16.1442,16.3434,15.8961,16.3434,5397335.013759,0
+CCJ.US,D,20210720,000000,16.2637,16.7499,16.0446,16.6313,3658336.6433483,0
+CCJ.US,D,20210721,000000,16.8495,17.3665,16.7897,17.1772,2913125.0503853,0
+CCJ.US,D,20210722,000000,17.247,17.2868,16.8993,17.1573,1788273.3286374,0
+CCJ.US,D,20210723,000000,17.227,17.3366,16.9242,16.969,2244425.3101742,0
+CCJ.US,D,20210726,000000,17.0587,17.5149,16.969,17.2569,2871918.8703326,0
+CCJ.US,D,20210727,000000,17.1374,17.1772,16.7548,16.9292,3202771.9018254,0
+CCJ.US,D,20210728,000000,16.9889,17.9921,16.9292,17.5647,4474121.4362048,0
+CCJ.US,D,20210729,000000,17.8038,18.279,17.5448,17.9323,2750458.5627042,0
+CCJ.US,D,20210730,000000,17.764,17.8487,17.485,17.6843,2803203.7580729,0
+CCJ.US,D,20210802,000000,18.012,18.2999,17.247,17.3167,3103812.4231059,0
+CCJ.US,D,20210803,000000,17.2968,17.3765,16.9292,17.2171,3472350.2022262,0
+CCJ.US,D,20210804,000000,17.1374,17.237,16.7409,16.7598,3429444.5395349,0
+CCJ.US,D,20210805,000000,16.7499,17.2519,16.6911,16.8794,2389480.6204126,0
+CCJ.US,D,20210806,000000,16.9989,17.2171,16.7499,17.1374,2277119.019598,0
+CCJ.US,D,20210809,000000,17.0089,17.1374,16.7997,16.8993,1985257.7211995,0
+CCJ.US,D,20210810,000000,16.9889,17.6146,16.8794,17.4661,3486657.7781547,0
+CCJ.US,D,20210811,000000,17.4761,17.5249,17.0487,17.2968,2298410.2344612,0
+CCJ.US,D,20210812,000000,17.1772,17.4063,16.9391,17.0786,1331530.0917703,0
+CCJ.US,D,20210813,000000,17.0388,17.1872,16.6214,16.6512,1839124.2985253,0
+CCJ.US,D,20210816,000000,16.3235,16.462,15.9958,16.3534,3245318.1937047,0
+CCJ.US,D,20210817,000000,16.2139,16.3404,15.8364,15.9659,2819930.5620929,0
+CCJ.US,D,20210818,000000,15.8762,16.2438,15.7866,15.9559,3421007.3560873,0
+CCJ.US,D,20210819,000000,15.6869,15.8065,15.2406,15.5285,5866319.9463006,0
+CCJ.US,D,20210820,000000,15.4987,16.1492,15.2705,16.0057,4183802.0192787,0
+CCJ.US,D,20210823,000000,16.3335,16.9192,16.3335,16.711,3722400.0116346,0
+CCJ.US,D,20210824,000000,16.8993,17.1872,16.7738,17.0188,3103867.6337055,0
+CCJ.US,D,20210825,000000,17.0686,17.3167,16.9093,17.0786,1909155.4307136,0
+CCJ.US,D,20210826,000000,17.0388,17.3018,16.8794,16.9889,2215104.4664714,0
+CCJ.US,D,20210827,000000,17.0487,17.9871,17.0487,17.6843,3028990.0147016,0
+CCJ.US,D,20210830,000000,17.8925,18.012,17.6146,17.7739,2235095.7226713,0
+CCJ.US,D,20210831,000000,17.9423,18.5091,17.8337,18.3995,3967419.6335051,0
+CCJ.US,D,20210901,000000,18.5291,19.1248,18.4484,19.0351,6716832.2063042,0
+CCJ.US,D,20210902,000000,19.3629,20.6051,19.333,20.5852,14161387.295277,0
+CCJ.US,D,20210903,000000,21.0325,22.2349,20.7695,21.4499,14840700.520389,0
+CCJ.US,D,20210907,000000,21.5983,22.9103,21.4798,22.711,14117270.010882,0
+CCJ.US,D,20210908,000000,22.97,22.97,21.5296,22.7011,13281110.499116,0
+CCJ.US,D,20210909,000000,22.5526,23.0139,21.8683,22.8007,8441173.6682653,0
+CCJ.US,D,20210910,000000,22.97,24.9166,22.5726,24.2711,23029546.691055,0
+CCJ.US,D,20210913,000000,25.4735,26.3969,24.1316,24.3009,28397079.023151,0
+CCJ.US,D,20210914,000000,24.559,24.8379,23.496,24.1615,14419369.362104,0
+CCJ.US,D,20210915,000000,24.7184,25.1756,24.0828,24.5689,12951228.170347,0
+CCJ.US,D,20210916,000000,24.3209,24.3607,23.7102,23.8736,8633561.5274536,0
+CCJ.US,D,20210917,000000,23.7052,24.1814,22.0755,22.3136,14630998.617167,0
+CCJ.US,D,20210920,000000,21.3403,21.5585,20.4955,21.1709,13955087.368819,0
+CCJ.US,D,20210921,000000,21.5485,21.8673,20.8532,20.9428,7842926.6684576,0
+CCJ.US,D,20210922,000000,21.3303,21.9061,20.8681,20.8731,7202807.9499148,0
+CCJ.US,D,20210923,000000,21.1709,21.2606,20.4168,21.152,7948885.847377,0
+CCJ.US,D,20210924,000000,20.7246,20.8532,19.7803,19.9396,11032427.949798,0
+CCJ.US,D,20210927,000000,20.1379,20.9378,19.85,20.8133,10646962.600841,0
+CCJ.US,D,20210928,000000,21.0922,21.6083,20.5055,20.8432,8677813.3249459,0
+CCJ.US,D,20210929,000000,20.903,21.0125,20.2076,20.4457,4490460.7621986,0
+CCJ.US,D,20210930,000000,20.5951,21.9958,20.3172,21.5883,13778845.096612,0
+CCJ.US,D,20211001,000000,21.7079,22.0456,21.0325,21.9659,6712092.1253715,0
+CCJ.US,D,20211004,000000,22.4331,23.0786,21.5385,21.7079,10701758.619027,0
+CCJ.US,D,20211005,000000,21.8573,22.3066,21.5096,21.8374,5081261.3578641,0
+CCJ.US,D,20211006,000000,21.2606,21.7278,20.8233,21.5296,6218263.4268399,0
+CCJ.US,D,20211007,000000,21.7975,22.4729,21.5096,22.2647,4793772.7389537,0
+CCJ.US,D,20211008,000000,22.3933,22.6413,21.1321,21.1709,5366544.5642778,0
+CCJ.US,D,20211011,000000,21.4598,21.6979,21.0225,21.3901,5001052.4025972,0
+CCJ.US,D,20211012,000000,21.4897,24.3757,21.3303,24.3308,15732777.327428,0
+CCJ.US,D,20211013,000000,24.1416,25.7115,23.774,25.4735,15129110.654398,0
+CCJ.US,D,20211014,000000,25.5332,25.6617,24.6984,25.1258,9294237.6617994,0
+CCJ.US,D,20211015,000000,25.334,25.3938,24.5141,24.8279,6571349.2648763,0
+CCJ.US,D,20211018,000000,25.9307,26.9598,25.6916,26.2983,14410587.865281,0
+CCJ.US,D,20211019,000000,26.8442,27.2417,26.0692,26.4467,8045199.2326321,0
+CCJ.US,D,20211020,000000,26.1987,26.7446,25.6418,26.6948,5616087.439999,0
+CCJ.US,D,20211021,000000,26.5264,26.6948,25.7514,25.851,5025318.9668641,0
+CCJ.US,D,20211022,000000,25.8112,26.1389,25.0262,25.7614,4977498.5569796,0
+CCJ.US,D,20211025,000000,26.0194,26.8542,25.9994,26.3272,4718740.5302709,0
+CCJ.US,D,20211026,000000,26.2983,26.904,25.7912,26.6559,4158712.3151632,0
+CCJ.US,D,20211027,000000,25.3141,26.909,24.8379,25.2842,6991203.7905792,0
+CCJ.US,D,20211028,000000,24.9664,25.4336,24.7333,25.3041,5499183.5125811,0
+CCJ.US,D,20211029,000000,24.4653,24.9963,23.2579,24.1416,11812698.273506,0
+CCJ.US,D,20211101,000000,24.4205,25.1856,24.3209,24.9764,4888583.3920706,0
+CCJ.US,D,20211102,000000,24.8379,24.9166,24.2462,24.9066,3754036.6890333,0
+CCJ.US,D,20211103,000000,25.4535,27.42,25.324,27.0136,11951612.157411,0
+CCJ.US,D,20211104,000000,27.3313,27.4698,26.5464,26.9737,6493100.7878096,0
+CCJ.US,D,20211105,000000,27.0335,27.1221,26.2385,26.8143,3664392.7442097,0
+CCJ.US,D,20211108,000000,27.2616,28.3046,26.8342,27.9071,9069578.7052316,0
+CCJ.US,D,20211109,000000,27.8474,27.947,26.8243,27.5395,5403474.4324343,0
+CCJ.US,D,20211110,000000,27.2317,27.8075,25.9795,26.1887,6441407.6053206,0
+CCJ.US,D,20211111,000000,26.4268,27.8872,26.2784,27.3712,5313292.4352219,0
+CCJ.US,D,20211112,000000,27.1022,27.7876,26.7745,27.3911,3331902.4674815,0
+CCJ.US,D,20211115,000000,27.4698,27.7786,26.626,26.9538,3451150.3358096,0
+CCJ.US,D,20211116,000000,26.9737,27.1022,25.9696,26.1489,4372622.2699038,0
+CCJ.US,D,20211117,000000,26.0393,26.7745,25.7115,26.0094,4265785.7443654,0
+CCJ.US,D,20211118,000000,26.0293,26.5713,25.7912,26.4667,4013495.3884423,0
+CCJ.US,D,20211119,000000,25.8211,25.9895,25.0162,25.1258,7810317.2806769,0
+CCJ.US,D,20211122,000000,25.2842,25.3639,24.4703,24.4992,6561397.3033414,0
+CCJ.US,D,20211123,000000,25.0361,26.0094,24.9863,25.2941,6758116.6850255,0
+CCJ.US,D,20211124,000000,25.0859,25.2742,24.7582,25.076,2819678.600993,0
+CCJ.US,D,20211126,000000,23.8935,24.1515,23.248,23.9234,4903419.9859263,0
+CCJ.US,D,20211129,000000,24.5062,25.0142,24.1973,24.8847,4445438.02397,0
+CCJ.US,D,20211130,000000,24.546,24.7851,22.713,23.0916,8980961.6775605,0
+CCJ.US,D,20211201,000000,23.6096,23.769,22.3146,22.3245,5531350.211736,0
+CCJ.US,D,20211202,000000,22.3146,23.1115,22.0854,23.0318,4928352.0888756,0
+CCJ.US,D,20211203,000000,23.0318,23.5398,21.5774,21.8663,5864465.8739832,0
+CCJ.US,D,20211206,000000,21.6571,22.1352,20.8601,22.0257,5911432.0253176,0
+CCJ.US,D,20211207,000000,22.8724,23.5099,22.733,23.3008,5164440.6433893,0
+CCJ.US,D,20211208,000000,23.5,23.7495,23.0418,23.1613,3258597.8486516,0
+CCJ.US,D,20211209,000000,23.0617,23.241,22.2598,22.5038,4378415.3675453,0
+CCJ.US,D,20211210,000000,22.6732,22.6981,21.8314,21.8663,4799103.0713876,0
+CCJ.US,D,20211213,000000,21.9161,22.195,21.2188,21.3383,4085961.8099874,0
+CCJ.US,D,20211214,000000,20.9797,21.4778,20.89,21.0892,3659249.1239853,0
+CCJ.US,D,20211215,000000,20.9299,22.195,20.5214,22.0655,6957753.1940264,0
+CCJ.US,D,20211216,000000,22.5238,22.8759,21.5425,21.6471,4509249.4311563,0
+CCJ.US,D,20211217,000000,21.0195,21.8364,20.9299,21.0693,5674562.4917769,0
+CCJ.US,D,20211220,000000,20.4617,20.7505,19.9436,20.6908,6098231.5679975,0
+CCJ.US,D,20211221,000000,21.0693,22.2149,20.9498,22.1651,5362545.3092087,0
+CCJ.US,D,20211222,000000,22.1153,22.2647,21.7866,22.1054,3562877.5166434,0
+CCJ.US,D,20211223,000000,22.2847,22.3992,22.0555,22.1352,2303264.7519094,0
+CCJ.US,D,20211227,000000,22.2847,22.9521,22.1153,22.9422,3560640.9854451,0
+CCJ.US,D,20211228,000000,22.9123,23.1215,22.0257,22.1153,3299621.3318111,0
+CCJ.US,D,20211229,000000,22.1153,22.464,21.7268,21.946,2782145.4315572,0
+CCJ.US,D,20211230,000000,21.9161,22.1452,21.6272,21.7168,3487819.2084045,0
+CCJ.US,D,20211231,000000,21.6969,21.9061,21.4977,21.7268,2600970.3432327,0
+CCJ.US,D,20220103,000000,22.5238,23.3157,22.3345,22.6234,5260277.2098297,0
+CCJ.US,D,20220104,000000,22.8226,23.8487,22.7031,23.5498,7204659.010745,0
+CCJ.US,D,20220105,000000,24.8648,26.4388,24.018,24.0878,16245032.312618,0
+CCJ.US,D,20220106,000000,24.536,24.7054,22.5437,22.6333,10297009.713374,0
+CCJ.US,D,20220107,000000,23.0218,23.7157,22.3544,23.5797,6585148.9032885,0
+CCJ.US,D,20220110,000000,23.2609,23.3107,22.5686,23.1613,4864045.7939511,0
+CCJ.US,D,20220111,000000,23.2609,23.6046,22.6134,23.4203,4793196.5410597,0
+CCJ.US,D,20220112,000000,23.9085,24.541,23.4452,23.7491,9029580.1315665,0
+CCJ.US,D,20220113,000000,23.9284,24.2472,22.8061,22.9023,4468725.8548804,0
+CCJ.US,D,20220114,000000,22.6134,22.9621,21.926,22.464,4948090.3801465,0
+CCJ.US,D,20220118,000000,22.4142,22.4351,21.4479,21.4977,5754765.4240693,0
+CCJ.US,D,20220119,000000,21.9161,22.3245,21.2237,21.7368,6953854.3218657,0
+CCJ.US,D,20220120,000000,22.0854,22.4939,21.2885,21.3184,4597972.8647103,0
+CCJ.US,D,20220121,000000,20.7605,21.1391,19.9038,20.0831,8769453.8858168,0
+CCJ.US,D,20220124,000000,18.8478,20.0632,18.4593,19.9735,9110680.4870596,0
+CCJ.US,D,20220125,000000,19.5452,20.1528,19.0072,19.9337,7730700.5845693,0
+CCJ.US,D,20220126,000000,20.4318,20.5912,19.1068,19.2065,6478242.1097142,0
+CCJ.US,D,20220127,000000,19.3957,19.7644,18.2202,18.3497,7616190.7895158,0
+CCJ.US,D,20220128,000000,18.3298,18.9973,17.9612,18.9674,7236781.5414202,0
+CCJ.US,D,20220131,000000,18.9674,19.4057,18.5091,19.3559,5689158.1666524,0
+CCJ.US,D,20220201,000000,19.6049,20.4467,19.1471,20.1628,6750822.862904,0
+CCJ.US,D,20220202,000000,20.5513,20.8103,19.6049,19.7444,5955640.6581594,0
+CCJ.US,D,20220203,000000,19.4157,19.5252,18.9873,19.0471,4044754.6261057,0
+CCJ.US,D,20220204,000000,19.0172,19.8341,18.9674,19.8141,4267148.9442609,0
+CCJ.US,D,20220207,000000,19.6448,20.1329,19.5651,19.8639,3594540.2935983,0
+CCJ.US,D,20220208,000000,19.7344,19.854,19.2762,19.7643,5054080.6777674,0
+CCJ.US,D,20220209,000000,21.1191,22.6931,21.0394,22.6931,12604706.370688,0
+CCJ.US,D,20220210,000000,22.205,23.7142,22.0655,22.3146,11276413.627712,0
+CCJ.US,D,20220211,000000,21.7567,22.5138,21.687,22.1651,5583641.6763589,0
+CCJ.US,D,20220214,000000,22.0555,22.3843,21.5575,21.6471,4195542.8042405,0
+CCJ.US,D,20220215,000000,21.687,22.0954,21.4977,21.8862,3809020.4232584,0
+CCJ.US,D,20220216,000000,21.8563,22.1751,21.3732,21.4479,4064515.0016163,0
+CCJ.US,D,20220217,000000,21.2984,21.5176,20.8502,20.9597,3826111.6172358,0
+CCJ.US,D,20220218,000000,20.7705,21.0892,20.113,20.1429,3953402.1641817,0
+CCJ.US,D,20220222,000000,20.0731,20.8651,19.9835,20.621,3964448.2994177,0
+CCJ.US,D,20220223,000000,20.9099,21.1988,20.4318,20.4517,4572706.4866761,0
+CCJ.US,D,20220224,000000,20.2226,22.6881,20.1429,22.1751,14986194.503937,0
+CCJ.US,D,20220225,000000,22.1352,22.733,21.667,22.723,8505397.649205,0
+CCJ.US,D,20220228,000000,23.4004,24.6357,23.2908,24.4862,14352803.447912,0
+CCJ.US,D,20220301,000000,24.9046,24.9943,23.9483,24.3567,9689733.2709597,0
+CCJ.US,D,20220302,000000,24.7054,25.1338,24.282,24.9744,7852675.8565176,0
+CCJ.US,D,20220303,000000,25.4127,25.5522,24.0878,24.4564,6471111.9117334,0
+CCJ.US,D,20220304,000000,23.1215,23.6694,22.205,23.3904,12627308.586334,0
+CCJ.US,D,20220307,000000,24.4464,25.1437,23.7341,23.8985,11056488.729103,0
+CCJ.US,D,20220308,000000,24.3069,26.1798,23.769,25.1935,16554286.957548,0
+CCJ.US,D,20220309,000000,24.6058,27.5296,24.3069,26.9468,19670973.488651,0
+CCJ.US,D,20220310,000000,26.9369,28.0725,26.4985,27.415,15258726.069502,0
+CCJ.US,D,20220311,000000,27.2357,27.8533,26.7077,27.0066,10001045.765511,0
+CCJ.US,D,20220314,000000,26.4388,26.4786,25.1288,25.6617,13277588.062861,0
+CCJ.US,D,20220315,000000,24.9046,25.2633,23.9184,24.9046,12837655.951657,0
+CCJ.US,D,20220316,000000,25.3131,25.7215,23.4901,24.7054,10148984.072878,0
+CCJ.US,D,20220317,000000,25.0441,27.0962,25.0043,27.0166,15589828.050607,0
+CCJ.US,D,20220318,000000,27.0365,27.5246,26.379,27.2855,9740791.0296389,0
+CCJ.US,D,20220321,000000,27.6541,29.9254,27.5645,29.1584,17980029.420302,0
+CCJ.US,D,20220322,000000,29.238,29.387,28.4511,29.0787,8734987.4142314,0
+CCJ.US,D,20220323,000000,29.507,30.3737,28.8645,28.9292,8802170.6833095,0
+CCJ.US,D,20220324,000000,28.999,29.2779,28.4012,28.8894,6130208.5434556,0
+CCJ.US,D,20220325,000000,28.999,29.3576,28.2966,28.6503,5661668.307198,0
+CCJ.US,D,20220328,000000,28.2219,28.3714,27.4349,27.9729,6071907.1541092,0
+CCJ.US,D,20220329,000000,27.1062,27.8235,26.0552,27.4051,7365406.1772182,0
+CCJ.US,D,20220330,000000,27.7936,29.0189,27.7338,27.9629,6760152.450407,0
+CCJ.US,D,20220331,000000,28.5905,29.8806,28.4909,28.989,13199591.546895,0
+CCJ.US,D,20220401,000000,29.3775,30.284,28.6304,28.9193,7584729.7822067,0
+CCJ.US,D,20220404,000000,29.2679,29.4373,28.0451,28.3216,4994463.2684924,0
+CCJ.US,D,20220405,000000,28.8894,30.0948,28.1622,28.2319,8118076.2202724,0
+CCJ.US,D,20220406,000000,28.202,28.4411,27.4051,28.1323,6910496.9360869,0
+CCJ.US,D,20220407,000000,28.3913,30.8534,28.3614,30.4733,15990419.096196,0
+CCJ.US,D,20220408,000000,30.4335,30.6604,29.7112,30.1944,7204823.6387147,0
+CCJ.US,D,20220411,000000,30.7423,31.3001,29.766,30.5132,8392985.8569362,0
+CCJ.US,D,20220412,000000,31.1457,31.7981,30.563,30.8319,8433048.6756626,0
+CCJ.US,D,20220413,000000,31.5492,32.3661,31.2503,31.4695,10137049.548903,0
+CCJ.US,D,20220414,000000,31.4595,31.6887,30.9216,31.2802,5972337.3473069,0
+CCJ.US,D,20220418,000000,31.2902,31.4994,30.2346,30.4833,6217555.7273359,0
+CCJ.US,D,20220419,000000,30.553,30.6128,29.7959,30.1047,5069945.1926047,0
+CCJ.US,D,20220420,000000,30.1147,31.6488,29.2331,31.4297,7807869.9453711,0
+CCJ.US,D,20220421,000000,31.4097,31.4496,27.8733,28.1821,11837885.349042,0
+CCJ.US,D,20220422,000000,28.1422,28.9382,27.0863,27.6342,9184536.2080564,0
+CCJ.US,D,20220425,000000,26.5384,27.2108,25.8212,26.887,9856343.8031102,0
+CCJ.US,D,20220426,000000,27.1461,27.415,26.11,26.2595,8142404.0181134,0
+CCJ.US,D,20220427,000000,26.5483,26.7874,25.9108,26.1299,6545551.8612568,0
+CCJ.US,D,20220428,000000,26.0901,26.4637,25.1138,26.2893,6997058.1217948,0
+CCJ.US,D,20220429,000000,26.379,27.0464,25.5422,25.7115,6661659.7522114,0
+CCJ.US,D,20220502,000000,25.2234,25.5721,24.5759,25.3529,6311664.7039234,0
+CCJ.US,D,20220503,000000,25.4227,26.1648,25.3728,25.6518,6350329.1887365,0
+CCJ.US,D,20220504,000000,25.8411,26.5583,24.9345,26.2794,7487131.4957246,0
+CCJ.US,D,20220505,000000,26.369,27.5044,23.9881,24.3866,14979650.542141,0
+CCJ.US,D,20220506,000000,24.3767,24.4065,22.8724,23.7491,10760131.280239,0
+CCJ.US,D,20220509,000000,23.0717,23.0717,20.641,20.9398,13207228.678563,0
+CCJ.US,D,20220510,000000,21.6172,22.2149,20.9,21.4379,7963254.6568797,0
+CCJ.US,D,20220511,000000,21.7069,22.2946,20.641,20.7007,7714501.7946473,0
+CCJ.US,D,20220512,000000,20.2525,21.3483,19.9387,20.5115,9279578.7456916,0
+CCJ.US,D,20220513,000000,21.0793,22.7429,21.0793,21.926,10417335.694138,0
+CCJ.US,D,20220516,000000,22.0954,23.0119,21.7965,22.464,8605836.7719936,0
+CCJ.US,D,20220517,000000,23.1115,23.6395,22.5636,23.4801,7481557.2328234,0
+CCJ.US,D,20220518,000000,23.4303,23.8487,22.4241,22.8525,7252633.0064793,0
+CCJ.US,D,20220519,000000,22.5138,23.5847,22.4739,23.0218,5973379.3218957,0
+CCJ.US,D,20220520,000000,23.51,23.7192,22.7728,23.3705,6869437.3150804,0
+CCJ.US,D,20220523,000000,23.6196,24.028,23.2111,24.028,4701011.9048255,0
+CCJ.US,D,20220524,000000,23.7889,23.9284,23.1613,23.6295,4571465.7539287,0
+CCJ.US,D,20220525,000000,23.5498,24.1376,23.3805,23.9881,4698877.7641938,0
+CCJ.US,D,20220526,000000,23.9682,24.7751,23.8586,24.5859,4772632.0984531,0
+CCJ.US,D,20220527,000000,24.7552,25.2932,24.5958,25.1437,5020522.6715027,0
+CCJ.US,D,20220531,000000,25.5522,25.8809,24.1077,24.3767,6874660.2378023,0
+CCJ.US,D,20220601,000000,24.4962,24.8947,23.8288,24.1874,4613662.713287,0
+CCJ.US,D,20220602,000000,24.1973,26.0951,24.1874,25.3728,7992759.2013049,0
+CCJ.US,D,20220603,000000,25.1836,25.2533,24.6357,24.9046,3875965.7848437,0
+CCJ.US,D,20220606,000000,25.1935,25.2135,24.5809,24.8748,3480011.4257922,0
+CCJ.US,D,20220607,000000,24.536,27.7867,24.5161,26.897,20593130.034181,0
+CCJ.US,D,20220608,000000,27.3553,28.1721,26.6579,27.2058,11408309.742494,0
+CCJ.US,D,20220609,000000,26.7974,26.887,26.0204,26.0503,4698790.4310635,0
+CCJ.US,D,20220610,000000,25.4027,25.8012,25.0541,25.4326,5816829.164821,0
+CCJ.US,D,20220613,000000,24.1475,24.2272,22.8923,23.1015,8777882.0348028,0
+CCJ.US,D,20220614,000000,23.1115,23.1912,21.946,22.1851,7739511.1924361,0
+CCJ.US,D,20220615,000000,22.6831,22.9023,21.6571,22.4241,8071389.1334232,0
+CCJ.US,D,20220616,000000,21.7567,22.0456,20.7954,21.1889,8284519.1129659,0
+CCJ.US,D,20220617,000000,21.1191,21.4728,20.4716,20.5912,6782105.1886362,0
+CCJ.US,D,20220621,000000,21.3682,22.2647,21.149,21.8264,5568678.6000387,0
+CCJ.US,D,20220622,000000,20.9199,21.2885,20.3946,21.0992,5407262.8833959,0
+CCJ.US,D,20220623,000000,21.1092,21.3383,20.3421,21.0693,5109359.5377431,0
+CCJ.US,D,20220624,000000,21.408,23.0377,21.3227,22.4142,7899786.55924,0
+CCJ.US,D,20220627,000000,22.7429,23.4203,22.5536,22.8724,4642341.1063763,0
+CCJ.US,D,20220628,000000,23.2908,23.4104,22.226,22.5038,6117564.3123185,0
+CCJ.US,D,20220629,000000,22.6533,22.8266,21.5973,21.677,3777767.2085696,0
+CCJ.US,D,20220630,000000,21.2387,21.2885,20.2624,20.9398,5334618.784103,0
+CCJ.US,D,20220701,000000,20.7705,22.0157,20.621,21.7368,5233283.2419426,0
+CCJ.US,D,20220705,000000,21.0892,21.1689,20.4716,20.9398,5082507.1097568,0
+CCJ.US,D,20220706,000000,21.2686,21.6209,20.2724,20.8103,5625817.5553063,0
+CCJ.US,D,20220707,000000,21.4778,22.3992,21.4479,22.1851,4928635.1686772,0
+CCJ.US,D,20220708,000000,22.1751,22.5487,21.8015,22.1851,3475464.0800435,0
+CCJ.US,D,20220711,000000,21.8264,22.1652,21.3981,21.687,3574336.2256327,0
+CCJ.US,D,20220712,000000,21.2885,21.672,20.9099,21.2686,3855046.9905706,0
+CCJ.US,D,20220713,000000,20.7904,21.7866,20.7904,21.3781,2798760.8105489,0
+CCJ.US,D,20220714,000000,20.9597,22.2149,20.641,22.0555,6393486.8125277,0
+CCJ.US,D,20220715,000000,22.713,22.8625,21.7019,22.3046,5032934.0142923,0
+CCJ.US,D,20220718,000000,22.7529,23.0916,22.4241,22.5536,3846904.9328735,0
+CCJ.US,D,20220719,000000,22.7927,23.6893,22.6632,23.5897,5156452.1715421,0
+CCJ.US,D,20220720,000000,23.6196,23.9732,23.3915,23.759,5279301.7786221,0
+CCJ.US,D,20220721,000000,23.3307,23.5199,22.6981,23.251,3831055.4754726,0
+CCJ.US,D,20220722,000000,23.3705,23.6295,22.2647,22.4441,4984143.905513,0
+CCJ.US,D,20220725,000000,22.6931,22.8824,22.0057,22.8724,3570097.0554126,0
+CCJ.US,D,20220726,000000,22.9322,23.3805,22.5536,23.0318,8268897.524767,0
+CCJ.US,D,20220727,000000,23.8088,25.3679,23.7192,25.0441,12203412.644741,0
+CCJ.US,D,20220728,000000,25.4127,25.6518,24.536,25.4426,5582024.5077052,0
+CCJ.US,D,20220729,000000,25.5023,25.7813,25.0541,25.6717,4770038.2041011,0
+CCJ.US,D,20220801,000000,25.3031,25.5223,24.5659,24.7253,3941399.3798291,0
+CCJ.US,D,20220802,000000,24.4962,25.4326,24.4763,25.074,4958258.1649342,0
+CCJ.US,D,20220803,000000,25.5322,25.582,24.2173,24.5659,3985824.8397529,0
+CCJ.US,D,20220804,000000,24.546,24.9246,24.2871,24.805,3431641.9213989,0
+CCJ.US,D,20220805,000000,24.3069,25.7911,24.2272,25.6717,3517985.2761957,0
+CCJ.US,D,20220808,000000,26.0403,26.4985,25.6219,25.7912,4372740.7217357,0
+CCJ.US,D,20220809,000000,25.7514,25.9406,24.6755,25.0043,3678362.0297371,0
+CCJ.US,D,20220810,000000,25.6617,25.6617,24.6157,25.3828,3137888.4051778,0
+CCJ.US,D,20220811,000000,25.4326,26.0303,25.2234,25.2433,3561417.9491558,0
+CCJ.US,D,20220812,000000,25.1736,25.4133,24.7104,25.3629,3298252.1089411,0
+CCJ.US,D,20220815,000000,24.5659,25.059,24.3069,24.9445,3754567.7146186,0
+CCJ.US,D,20220816,000000,25.1238,25.5616,24.6257,25.4426,4686882.0066447,0
+CCJ.US,D,20220817,000000,25.343,25.9706,24.3069,24.3966,4818665.6925688,0
+CCJ.US,D,20220818,000000,24.6556,24.6855,24.028,24.4165,3454960.871011,0
+CCJ.US,D,20220819,000000,23.9383,23.9682,22.3195,22.454,7504447.5474167,0
+CCJ.US,D,20220822,000000,22.1651,22.6732,21.8862,22.5536,4540727.5035598,0
+CCJ.US,D,20220823,000000,22.9322,23.6196,22.8525,23.4502,3977871.5019236,0
+CCJ.US,D,20220824,000000,24.7652,27.2258,24.6058,26.907,16587479.570027,0
+CCJ.US,D,20220825,000000,27.0564,27.8434,26.4288,27.1461,8854088.7235133,0
+CCJ.US,D,20220826,000000,27.1461,27.2158,26.2096,26.5583,4790329.605197,0
+CCJ.US,D,20220829,000000,26.4089,29.4174,26.2893,29.0288,16832952.922643,0
+CCJ.US,D,20220830,000000,29.1285,29.8358,27.9231,29.5668,14095945.669659,0
+CCJ.US,D,20220831,000000,28.7898,29.8009,28.5009,29.0388,9065607.5573769,0
+CCJ.US,D,20220901,000000,28.5407,28.7499,27.7836,28.4411,8027845.0354348,0
+CCJ.US,D,20220902,000000,28.9093,29.3675,28.1422,28.7101,6679349.2283226,0
+CCJ.US,D,20220906,000000,29.4971,30.6277,28.212,28.5606,13529450.787595,0
+CCJ.US,D,20220907,000000,28.4012,29.5767,28.0175,29.3078,5668392.9582291,0
+CCJ.US,D,20220908,000000,29.2281,30.5732,29.1683,30.0748,6698833.5508353,0
+CCJ.US,D,20220909,000000,30.6427,31.1706,29.7461,30.0948,7467694.3531789,0
+CCJ.US,D,20220912,000000,30.3936,30.5231,29.5568,30.1745,4049612.1550412,0
+CCJ.US,D,20220913,000000,29.0787,30.294,28.9392,29.6664,6438956.2546984,0
+CCJ.US,D,20220914,000000,29.6664,30.7423,29.517,30.3538,6461406.8921531,0
+CCJ.US,D,20220915,000000,29.8955,30.2791,28.4411,28.7898,7233992.904226,0
+CCJ.US,D,20220916,000000,28.1622,28.3216,27.2457,27.8434,9250809.0041556,0
+CCJ.US,D,20220919,000000,27.0962,28.4212,27.0464,28.1921,3517575.7139296,0
+CCJ.US,D,20220920,000000,27.8832,28.8993,27.4499,28.2917,5675959.8218612,0
+CCJ.US,D,20220921,000000,28.4112,28.4909,27.2556,27.3453,5047357.0305655,0
+CCJ.US,D,20220922,000000,27.5445,27.7737,26.648,26.907,4544679.578662,0
+CCJ.US,D,20220923,000000,26.2395,26.2495,24.5659,25.1935,8890903.1513253,0
+CCJ.US,D,20220926,000000,24.9644,25.851,24.8748,25.0242,5876868.1823111,0
+CCJ.US,D,20220927,000000,25.7315,26.6778,25.5123,26.3192,7851816.578822,0
+CCJ.US,D,20220928,000000,26.5085,27.4519,26.1101,27.1959,6410217.631864,0
+CCJ.US,D,20220929,000000,27.166,27.1959,26.5035,26.8372,3359520.8170586,0
+CCJ.US,D,20220930,000000,26.5483,27.4848,26.1299,26.4089,5531744.7165658,0
+CCJ.US,D,20221003,000000,27.156,27.9829,27.0763,27.4051,4984701.0306544,0
+CCJ.US,D,20221004,000000,28.2419,28.3216,27.4947,27.8633,5742465.5063079,0
+CCJ.US,D,20221005,000000,27.4947,27.9294,26.8771,27.7238,3768217.7824974,0
+CCJ.US,D,20221006,000000,27.415,27.7637,26.6978,26.7177,4192931.844794,0
+CCJ.US,D,20221007,000000,26.6081,27.3154,26.384,26.5982,3865351.2961137,0
+CCJ.US,D,20221010,000000,26.7277,26.912,25.2682,25.2932,6031468.9033054,0
+CCJ.US,D,20221011,000000,25.4127,26.2794,24.9046,25.7215,6031923.6378803,0
+CCJ.US,D,20221012,000000,22.3444,22.6234,21.3383,22.2149,48116821.540171,0
+CCJ.US,D,20221013,000000,21.7168,22.6333,21.4977,22.2946,18569276.088546,0
+CCJ.US,D,20221014,000000,22.3743,22.5138,20.9398,21.2088,16195257.447508,0
+CCJ.US,D,20221017,000000,21.7866,22.9621,21.7268,22.5636,12604712.393662,0
+CCJ.US,D,20221018,000000,22.9322,23.3914,22.4939,23.1812,10675942.142655,0
+CCJ.US,D,20221019,000000,23.3207,23.3207,22.6084,22.7031,6859614.8474973,0
+CCJ.US,D,20221020,000000,22.6831,23.6196,22.5636,23.1115,7402678.3510923,0
+CCJ.US,D,20221021,000000,23.0617,23.7889,22.8625,23.7092,5990285.8113216,0
+CCJ.US,D,20221024,000000,23.6196,23.8586,23.1115,23.7789,5886628.4124909,0
+CCJ.US,D,20221025,000000,23.8088,24.5709,23.6893,24.4564,6087248.6739938,0
+CCJ.US,D,20221026,000000,24.4862,25.1338,24.4065,24.8847,6885907.138855,0
+CCJ.US,D,20221027,000000,25.582,25.8411,23.7989,23.8288,8883279.0694353,0
+CCJ.US,D,20221028,000000,23.9184,24.3318,23.0617,24.1475,8129107.2980721,0
+CCJ.US,D,20221031,000000,23.8586,24.1077,22.9621,23.6295,7270124.7282611,0
+CCJ.US,D,20221101,000000,24.2571,24.4564,23.4851,23.5399,4382871.3648474,0
+CCJ.US,D,20221102,000000,23.5797,24.028,22.9422,22.992,5155250.588129,0
+CCJ.US,D,20221103,000000,22.7529,23.6793,22.728,23.0218,4232136.389654,0
+CCJ.US,D,20221104,000000,23.6494,23.8985,22.2498,22.713,7677241.6667222,0
+CCJ.US,D,20221107,000000,23.1713,23.9154,22.8824,23.7491,6051159.0107802,0
+CCJ.US,D,20221108,000000,23.8288,24.6108,23.5897,24.3767,4487086.8926486,0
+CCJ.US,D,20221109,000000,24.0878,24.3169,23.231,23.3307,5369425.5537477,0
+CCJ.US,D,20221110,000000,24.3767,24.5161,23.4402,23.9583,6293068.7701497,0
+CCJ.US,D,20221111,000000,24.2372,24.9544,24.1276,24.3468,5745404.7178647,0
+CCJ.US,D,20221114,000000,24.2272,24.3866,23.8188,24.1973,3750888.6810272,0
+CCJ.US,D,20221115,000000,24.5659,25.0441,24.2322,24.6556,4637700.4045228,0
+CCJ.US,D,20221116,000000,24.4464,24.6456,23.8288,23.8985,3208543.9190561,0
+CCJ.US,D,20221117,000000,23.5498,23.6793,23.231,23.5697,4090444.9106748,0
+CCJ.US,D,20221118,000000,23.4203,23.769,23.1314,23.7491,3973984.6757119,0
+CCJ.US,D,20221121,000000,23.231,23.3904,22.4839,22.992,5623315.0094009,0
+CCJ.US,D,20221122,000000,23.3406,23.8985,23.1314,23.8088,3847628.6936428,0
+CCJ.US,D,20221123,000000,23.8686,24.1973,23.6793,24.1077,2290451.8774864,0
+CCJ.US,D,20221125,000000,24.287,24.287,23.8786,24.1077,1517497.4601399,0
+CCJ.US,D,20221128,000000,23.769,23.769,22.982,22.982,4676351.8395578,0
+CCJ.US,D,20221129,000000,23.14,23.5,22.94,23.31,2768070,0
+CCJ.US,D,20221130,000000,23.65,24.4,23.39,24.38,4101030,0
+CCJ.US,D,20221201,000000,24.53,24.74,23.71,23.77,3776068,0
+CCJ.US,D,20221202,000000,23.53,24.01,23.36,23.77,3632785,0
+CCJ.US,D,20221205,000000,23.79,23.91,22.635,22.65,4499278,0
+CCJ.US,D,20221206,000000,22.6,22.67,21.65,21.78,5457071,0
+CCJ.US,D,20221207,000000,21.65,21.94,21.33,21.53,7005848,0
+CCJ.US,D,20221208,000000,22.15,22.31,21.7139,21.84,5843744,0
+CCJ.US,D,20221209,000000,21.82,22.15,21.65,21.67,3176695,0
+CCJ.US,D,20221212,000000,21.48,22.27,21.44,22.21,4337900,0
+CCJ.US,D,20221213,000000,22.79,22.88,22,22.17,4363089,0
+CCJ.US,D,20221214,000000,22.11,22.42,21.89,22.14,3547897,0
+CCJ.US,D,20221215,000000,21.81,21.96,21.62,21.7,3502128,0
+CCJ.US,D,20221216,000000,21.45,21.87,21.36,21.71,5169180,0
+CCJ.US,D,20221219,000000,21.71,21.84,21.245,21.41,4313430,0
+CCJ.US,D,20221220,000000,21.42,21.86,21.22,21.77,4459672,0
+CCJ.US,D,20221221,000000,22.15,22.19,21.64,22.11,4509806,0
+CCJ.US,D,20221222,000000,21.92,22.1994,21.51,22.02,4089745,0
+CCJ.US,D,20221223,000000,22.15,22.5,22.03,22.42,4147771,0
+CCJ.US,D,20221227,000000,22.39,23.055,22.3,22.81,4368717,0
+CCJ.US,D,20221228,000000,22.81,22.9,22.29,22.47,3176581,0
+CCJ.US,D,20221229,000000,22.59,22.87,22.43,22.59,3100731,0
+CCJ.US,D,20221230,000000,22.49,22.715,22.335,22.67,2972345,0
+CCJ.US,D,20230103,000000,22.72,23.26,22.57,22.94,5738662,0
+CCJ.US,D,20230104,000000,22.86,22.99,22.4,22.52,4351383,0
+CCJ.US,D,20230105,000000,22.47,22.96,22.16,22.86,3578183,0
+CCJ.US,D,20230106,000000,23.12,24.57,23.09,24.44,6323369,0
+CCJ.US,D,20230109,000000,24.75,25.41,24.54,24.89,5537636,0
+CCJ.US,D,20230110,000000,24.91,25.35,24.74,25.33,3428805,0
+CCJ.US,D,20230111,000000,25.48,25.59,24.99,25.38,4241513,0
+CCJ.US,D,20230112,000000,25.5,25.68,25.03,25.62,3445481,0
+CCJ.US,D,20230113,000000,25.31,25.57,25.06,25.49,2971521,0
+CCJ.US,D,20230117,000000,25.61,25.66,25.295,25.42,2930116,0
+CCJ.US,D,20230118,000000,25.68,25.68,24.6,24.61,4951461,0
+CCJ.US,D,20230119,000000,24.47,25.38,24.39,25.32,3207994,0
+CCJ.US,D,20230120,000000,25.4,26.83,25.35,26.3,7307477,0
+CCJ.US,D,20230123,000000,26.3,26.87,26.11,26.87,3548974,0
+CCJ.US,D,20230124,000000,26.84,26.99,26.1,26.96,3103437,0
+CCJ.US,D,20230125,000000,26.6,27.455,26.58,27.34,3753077,0
+CCJ.US,D,20230126,000000,27.67,27.74,26.82,26.99,3793310,0
+CCJ.US,D,20230127,000000,26.9,28.17,26.85,27.63,7614823,0
+CCJ.US,D,20230130,000000,27.33,28.235,27.22,27.81,6129446,0
+CCJ.US,D,20230131,000000,27.81,28.15,27.49,28.01,5403339,0
+CCJ.US,D,20230201,000000,27.96,29.02,27.745,28.66,6862751,0
+CCJ.US,D,20230202,000000,28.84,29.3644,28.115,28.47,6740581,0
+CCJ.US,D,20230203,000000,28.12,28.67,27.5805,27.76,5859342,0
+CCJ.US,D,20230206,000000,27.52,27.7,27.11,27.27,3824672,0
+CCJ.US,D,20230207,000000,27.22,27.86,27.0701,27.76,3744601,0
+CCJ.US,D,20230208,000000,27.74,27.96,27.275,27.32,4146339,0
+CCJ.US,D,20230209,000000,28.9,29.54,28.01,28.52,8910861,0
+CCJ.US,D,20230210,000000,28.88,29.65,28.71,29.21,6125374,0
+CCJ.US,D,20230213,000000,29.19,29.26,28.52,28.92,4099269,0
+CCJ.US,D,20230214,000000,28.7,29.345,28.34,29.16,4484670,0
+CCJ.US,D,20230215,000000,28.8,29.7299,28.7392,29.62,3961115,0
+CCJ.US,D,20230216,000000,29.2,29.58,28.73,28.75,4855322,0
+CCJ.US,D,20230217,000000,28.47,28.815,28.05,28.79,4126640,0
+CCJ.US,D,20230221,000000,28.39,28.67,27.13,27.14,6495114,0
+CCJ.US,D,20230222,000000,27.16,27.38,26.47,27.13,4464661,0
+CCJ.US,D,20230223,000000,27.46,27.47,26.855,27.09,2567561,0
+CCJ.US,D,20230224,000000,26.88,27.415,26.65,27.29,3212153,0
+CCJ.US,D,20230227,000000,27.35,27.92,27.18,27.76,3375244,0
+CCJ.US,D,20230228,000000,27.85,27.95,27.31,27.34,4371467,0
+CCJ.US,D,20230301,000000,27.38,28.01,27.33,27.91,3681771,0
+CCJ.US,D,20230302,000000,27.65,28.02,27.44,27.83,2849197,0
+CCJ.US,D,20230303,000000,28.08,28.58,27.88,28.31,3699430,0
+CCJ.US,D,20230306,000000,28.1,28.2,27.23,27.27,4182800,0
+CCJ.US,D,20230307,000000,27,27.116,26.125,26.35,6559973,0
+CCJ.US,D,20230308,000000,26.22,26.51,25.83,26.15,5050915,0
+CCJ.US,D,20230309,000000,26.21,26.49,25.755,26.3,6424491,0
+CCJ.US,D,20230310,000000,26.14,26.29,25.315,25.45,6145534,0
+CCJ.US,D,20230313,000000,25,26.22,24.67,25.37,5654465,0
+CCJ.US,D,20230314,000000,25.69,25.885,25.235,25.49,4039154,0
+CCJ.US,D,20230315,000000,24.61,24.725,23.69,24.35,7582833,0
+CCJ.US,D,20230316,000000,24.18,24.99,23.85,24.61,4178180,0
+CCJ.US,D,20230317,000000,24.44,25.01,24.22,24.94,3835976,0
+CCJ.US,D,20230320,000000,25.14,25.24,24.72,24.87,3490537,0
+CCJ.US,D,20230321,000000,25.2,25.55,24.965,25.4,3686699,0
+CCJ.US,D,20230322,000000,25.4,25.46,24.58,24.6,2432329,0
+CCJ.US,D,20230323,000000,24.75,25.305,24.145,24.39,3914963,0
+CCJ.US,D,20230324,000000,23.97,24.165,23.73,24.04,3658583,0
+CCJ.US,D,20230327,000000,24.65,24.7351,24.39,24.62,3830138,0
+CCJ.US,D,20230328,000000,24.66,25.32,24.645,25.31,2347532,0
+CCJ.US,D,20230329,000000,25.71,26.2,25.4,25.88,3587563,0
+CCJ.US,D,20230330,000000,26.06,26.39,25.87,26.24,2817614,0
+CCJ.US,D,20230331,000000,26.26,26.41,25.93,26.17,4032761,0
+CCJ.US,D,20230403,000000,26.64,26.67,25.995,26.19,3429300,0
+CCJ.US,D,20230404,000000,26.11,26.24,25.09,25.4,4853265,0
+CCJ.US,D,20230405,000000,25.35,25.87,25,25.1,3471474,0
+CCJ.US,D,20230406,000000,25,25.27,24.64,25.25,2139082,0
+CCJ.US,D,20230410,000000,25.1,25.32,24.9,25.26,2070096,0
+CCJ.US,D,20230411,000000,25.46,25.54,25.115,25.32,3723589,0
+CCJ.US,D,20230412,000000,25.58,25.65,25.18,25.33,3236555,0
+CCJ.US,D,20230413,000000,25.51,26.71,25.51,26.39,4456442,0
+CCJ.US,D,20230414,000000,26.27,26.49,25.77,26.2,2901177,0
+CCJ.US,D,20230417,000000,26.34,26.42,25.84,26.04,2420574,0
+CCJ.US,D,20230418,000000,26.1,26.2,25.56,25.99,3237363,0
+CCJ.US,D,20230419,000000,25.66,25.81,25.42,25.56,2724194,0
+CCJ.US,D,20230420,000000,25.26,25.6,25.11,25.56,3742356,0
+CCJ.US,D,20230421,000000,25.46,25.73,25.215,25.49,2348615,0
+CCJ.US,D,20230424,000000,25.38,25.71,25.3538,25.53,1801188,0
+CCJ.US,D,20230425,000000,25.5,26.19,25.42,26.1,3580224,0
+CCJ.US,D,20230426,000000,26.13,27.125,26.03,26.24,4607106,0
+CCJ.US,D,20230427,000000,26.52,26.855,26.34,26.61,4184684,0
+CCJ.US,D,20230428,000000,26.91,27.675,25.72,27.49,6813810,0
+CCJ.US,D,20230501,000000,27.47,28.15,27.4,27.74,5980744,0
+CCJ.US,D,20230502,000000,27.5,27.755,26.655,26.92,4769601,0
+CCJ.US,D,20230503,000000,26.92,27.335,26.68,26.82,4132225,0
+CCJ.US,D,20230504,000000,26.72,26.92,26.515,26.61,3315210,0
+CCJ.US,D,20230505,000000,26.9,27.71,26.9,27.56,2790882,0
+CCJ.US,D,20230508,000000,27.78,27.92,27.385,27.47,2846554,0
+CCJ.US,D,20230509,000000,27.49,28.635,27.32,28.52,3954562,0
+CCJ.US,D,20230510,000000,28.75,29.06,28.192,28.62,3665758,0
+CCJ.US,D,20230511,000000,28.22,28.68,27.52,27.72,2836468,0
+CCJ.US,D,20230512,000000,27.73,28.005,27.33,27.71,2715542,0
+CCJ.US,D,20230515,000000,27.88,28.0075,27.53,27.57,2150644,0
+CCJ.US,D,20230516,000000,27.33,27.77,26.78,27.05,4713989,0
+CCJ.US,D,20230517,000000,27.3,27.5561,26.99,27.28,2805056,0
+CCJ.US,D,20230518,000000,27.18,27.325,26.78,27.28,2454739,0
+CCJ.US,D,20230519,000000,27.44,27.535,26.83,26.92,2298028,0
+CCJ.US,D,20230522,000000,26.89,28.61,26.89,27.95,5008262,0
+CCJ.US,D,20230523,000000,27.64,28.57,27.52,28.32,3784612,0
+CCJ.US,D,20230524,000000,28.06,28.27,27.53,27.85,4919210,0
+CCJ.US,D,20230525,000000,27.78,28.35,27.495,27.75,5534608,0
+CCJ.US,D,20230526,000000,28,28.04,26.92,27.35,3849951,0
+CCJ.US,D,20230530,000000,27.21,27.28,26.235,26.67,3356298,0
+CCJ.US,D,20230531,000000,26.39,28.015,26.15,27.84,6216519,0
+CCJ.US,D,20230601,000000,27.99,31.015,27.99,30.3,19361583,0
+CCJ.US,D,20230602,000000,30.69,30.9799,29.89,30.08,7286706,0
+CCJ.US,D,20230605,000000,30.14,31.445,30.14,30.89,5275762,0
+CCJ.US,D,20230606,000000,30.63,30.805,29.9425,30.6,3815640,0
+CCJ.US,D,20230607,000000,30.7,31.05,29.72,29.81,4860038,0
+CCJ.US,D,20230608,000000,29.93,30.985,29.76,30.61,4695741,0
+CCJ.US,D,20230609,000000,30.58,30.86,29.9607,30.76,2551741,0
+CCJ.US,D,20230612,000000,30.62,31.995,30.58,31.95,7350698,0
+CCJ.US,D,20230613,000000,32.26,32.998,31.2204,31.58,8654259,0
+CCJ.US,D,20230614,000000,32,32,30.86,31.21,6565207,0
+CCJ.US,D,20230615,000000,30.93,31.93,30.91,31.64,4874556,0
+CCJ.US,D,20230616,000000,31.73,31.99,31.48,31.76,4297130,0
+CCJ.US,D,20230620,000000,31.98,32.28,31.3938,31.95,4604716,0
+CCJ.US,D,20230621,000000,31.74,31.84,31.325,31.35,4032909,0
+CCJ.US,D,20230622,000000,30.9,31.18,30.6,30.87,3544185,0
+CCJ.US,D,20230623,000000,30.43,30.48,29.88,29.9,4721974,0
+CCJ.US,D,20230626,000000,29.85,30.29,29.73,29.91,3904564,0
+CCJ.US,D,20230627,000000,30.04,30.12,29.315,29.58,4204607,0
+CCJ.US,D,20230628,000000,29.55,30.1785,29.25,30.02,3732384,0
+CCJ.US,D,20230629,000000,30.07,31.1,30.01,30.88,5437350,0
+CCJ.US,D,20230630,000000,30.99,31.42,30.9,31.33,4091465,0
+CCJ.US,D,20230703,000000,31.23,31.358,30.45,30.74,2173489,0
+CCJ.US,D,20230705,000000,30.6,30.74,30.1,30.5,4024379,0
+CCJ.US,D,20230706,000000,30.28,30.45,29.1725,29.29,4935210,0
+CCJ.US,D,20230707,000000,29.37,30.005,29.29,29.59,2974346,0
+CCJ.US,D,20230710,000000,29.5,30.42,29.38,30.35,2918896,0
+CCJ.US,D,20230711,000000,30.37,31.26,30.33,31.21,3302573,0
+CCJ.US,D,20230712,000000,31.45,31.88,31.411,31.45,2862923,0
+CCJ.US,D,20230713,000000,31.83,32.75,31.75,32.34,5218953,0
+CCJ.US,D,20230714,000000,32.37,32.37,31.38,31.54,2492409,0
+CCJ.US,D,20230717,000000,31.44,31.795,31.18,31.63,2597832,0
+CCJ.US,D,20230718,000000,31.7,33.03,31.59,32.94,6058820,0
+CCJ.US,D,20230719,000000,33.27,33.4806,32.43,32.92,3653407,0
+CCJ.US,D,20230720,000000,32.75,33.25,32.5818,32.86,2781849,0
+CCJ.US,D,20230721,000000,33,33.11,32.37,32.64,3883813,0
+CCJ.US,D,20230724,000000,32.57,33.355,32.47,32.97,3615254,0
+CCJ.US,D,20230725,000000,33.09,33.9172,32.77,33.53,4484944,0
+CCJ.US,D,20230726,000000,33.68,33.87,32.79,33.74,4048348,0
+CCJ.US,D,20230727,000000,33.96,34.05,32.93,32.98,3355959,0
+CCJ.US,D,20230728,000000,33.1,33.98,33.1,33.97,2796912,0
+CCJ.US,D,20230731,000000,34.38,35.235,34.06,35.16,5484553,0
+CCJ.US,D,20230801,000000,34.85,34.87,34.17,34.54,4569098,0
+CCJ.US,D,20230802,000000,33.33,33.56,31.58,33.22,11935582,0
+CCJ.US,D,20230803,000000,33.47,34.01,32.92,33.72,5500321,0
+CCJ.US,D,20230804,000000,33.66,34.13,33.19,33.5,3767249,0
+CCJ.US,D,20230807,000000,33.74,34.51,33.675,33.93,3013096,0
+CCJ.US,D,20230808,000000,33.36,34.08,32.891,34,3028135,0
+CCJ.US,D,20230809,000000,34.23,34.495,33.99,34.26,2816456,0
+CCJ.US,D,20230810,000000,34.58,34.885,33.91,34.19,3922219,0
+CCJ.US,D,20230811,000000,34,35.09,33.96,34.8,3712258,0
+CCJ.US,D,20230814,000000,34.66,35.19,34.165,34.8,2556147,0
+CCJ.US,D,20230815,000000,34.62,34.7,33.805,33.89,2764091,0
+CCJ.US,D,20230816,000000,33.92,34.63,33.87,34.06,2829927,0
+CCJ.US,D,20230817,000000,34.34,34.49,33.95,34.02,2792485,0
+CCJ.US,D,20230818,000000,33.66,34.86,33.63,34.67,3889439,0
+CCJ.US,D,20230821,000000,35.1,36.21,34.95,36.05,7307202,0
+CCJ.US,D,20230822,000000,36.2,36.28,35.67,36.2,3281732,0
+CCJ.US,D,20230823,000000,35.94,36.48,35.83,35.96,4755449,0
+CCJ.US,D,20230824,000000,35.94,36.275,35.58,35.73,2870208,0
+CCJ.US,D,20230825,000000,35.99,36.525,35.15,36.38,4092251,0
+CCJ.US,D,20230828,000000,36.38,36.78,36.19,36.6,3032986,0
+CCJ.US,D,20230829,000000,36.57,36.83,36.235,36.51,2795521,0
+CCJ.US,D,20230830,000000,36.69,37.4,36.45,36.94,3180788,0
+CCJ.US,D,20230831,000000,37.15,37.34,36.54,37,3721532,0
+CCJ.US,D,20230901,000000,37.37,37.885,37.13,37.35,3350759,0
+CCJ.US,D,20230905,000000,36.73,37.42,35.9,37.14,4602064,0
+CCJ.US,D,20230906,000000,37.02,37.36,36.31,36.84,2550021,0
+CCJ.US,D,20230907,000000,36.48,37.2825,36.44,37.1,2768485,0
+CCJ.US,D,20230908,000000,37.4,37.57,36.76,37.05,1785102,0
+CCJ.US,D,20230911,000000,37.04,37.6301,36.91,37.49,3826390,0
+CCJ.US,D,20230912,000000,37.42,38.625,37.4,38.14,3584082,0
+CCJ.US,D,20230913,000000,38.47,39.45,38.3,38.93,5572895,0
+CCJ.US,D,20230914,000000,39.6,40.01,38.99,39.89,8291923,0
+CCJ.US,D,20230915,000000,40.13,41.65,40.08,40.3,9131663,0
+CCJ.US,D,20230918,000000,40.43,40.53,39.71,40.41,5206085,0
+CCJ.US,D,20230919,000000,40.65,40.86,38.82,39.14,6155599,0
+CCJ.US,D,20230920,000000,39,40.29,39,39.5,3702582,0
+CCJ.US,D,20230921,000000,39.04,39.31,38.27,38.77,3671888,0
+CCJ.US,D,20230922,000000,39.24,40.54,39.24,39.98,5571441,0
+CCJ.US,D,20230925,000000,40.17,41.83,40.05,41.49,8557376,0
+CCJ.US,D,20230926,000000,41.21,41.59,40.3709,40.62,4739994,0
+CCJ.US,D,20230927,000000,40.91,41.45,39.55,40.35,5225129,0
+CCJ.US,D,20230928,000000,40.93,42.165,40.71,41.15,7504990,0
+CCJ.US,D,20230929,000000,41.1,41.22,39.52,39.64,8414610,0
+CCJ.US,D,20231002,000000,39.65,39.78,37.06,37.57,11284661,0
+CCJ.US,D,20231003,000000,37.34,38.15,36.92,37.08,5576438,0
+CCJ.US,D,20231004,000000,36.74,36.74,35.18,36.16,8957124,0
+CCJ.US,D,20231005,000000,35.81,37.39,35.81,37.13,5787409,0
+CCJ.US,D,20231006,000000,37.3,38.19,36.9004,37.68,5121366,0
+CCJ.US,D,20231009,000000,37.92,37.92,36.145,37.36,4228393,0
+CCJ.US,D,20231010,000000,37.5,38.32,37.49,37.75,4288549,0
+CCJ.US,D,20231011,000000,37.68,37.725,36.34,37.22,5283696,0
+CCJ.US,D,20231012,000000,37.44,37.47,35.79,36.18,4504282,0
+CCJ.US,D,20231013,000000,36.41,36.76,35.77,36.41,5327277,0
+CCJ.US,D,20231016,000000,36.6,36.81,35.8,36.18,3941211,0
+CCJ.US,D,20231017,000000,36.07,38.23,35.98,37.67,7024501,0
+CCJ.US,D,20231018,000000,37.89,38.38,37.4,37.87,4213081,0
+CCJ.US,D,20231019,000000,37.68,39.01,36.91,38.34,6137585,0
+CCJ.US,D,20231020,000000,38.59,38.81,37.495,38.19,4731588,0
+CCJ.US,D,20231023,000000,37.78,38.67,37.06,38.27,2819781,0
+CCJ.US,D,20231024,000000,38.54,39.43,38.18,38.81,4774849,0
+CCJ.US,D,20231025,000000,39.26,39.77,38.73,39.25,4644462,0
+CCJ.US,D,20231026,000000,39,39.27,37.43,38.35,6322858,0
+CCJ.US,D,20231027,000000,38.61,38.83,37.81,37.93,3507453,0
+CCJ.US,D,20231030,000000,38.25,38.7,37.14,37.86,4868539,0
+CCJ.US,D,20231031,000000,39.78,41.51,39,40.91,13147501,0
+CCJ.US,D,20231101,000000,41.46,41.69,40.32,41.05,5113274,0
+CCJ.US,D,20231102,000000,41.47,43.11,41.36,42.84,7325101,0
+CCJ.US,D,20231103,000000,42.85,43.02,41.76,41.95,5512943,0
+CCJ.US,D,20231106,000000,42.26,42.33,40.71,40.81,3995061,0
+CCJ.US,D,20231107,000000,40.5,41.52,39.65,41.16,4600553,0
+CCJ.US,D,20231108,000000,41.09,41.38,40.075,40.45,4981105,0
+CCJ.US,D,20231109,000000,40.94,42.725,40.81,42.22,5871877,0
+CCJ.US,D,20231110,000000,42.32,42.82,41.64,42.5,4165718,0
+CCJ.US,D,20231113,000000,42.51,44.35,42.51,43.73,5745555,0
+CCJ.US,D,20231114,000000,43.97,44.165,42.7,44.07,4847452,0
+CCJ.US,D,20231115,000000,44.12,44.24,42.96,43.17,4238631,0
+CCJ.US,D,20231116,000000,43.05,44.22,43.035,43.94,4679353,0
+CCJ.US,D,20231117,000000,44.25,44.99,43.99,44.6,5219458,0
+CCJ.US,D,20231120,000000,44.71,45.445,44.56,45.35,3892363,0
+CCJ.US,D,20231121,000000,45.3,45.8299,44.15,44.77,5111640,0
+CCJ.US,D,20231122,000000,44.83,45.155,43.96,45,3349984,0
+CCJ.US,D,20231124,000000,45.31,45.72,44.9,45.13,1871968,0
+CCJ.US,D,20231127,000000,44.89,45.71,44.71,45.43,4082494,0
+CCJ.US,D,20231128,000000,45.48,45.6,44.73,45.23,4155244,0
+CCJ.US,D,20231129,000000,45.23,45.33,44.03,44.19,5073212,0
+CCJ.US,D,20231130,000000,44.15,46.09,44.05,45.92,4925325,0
+CCJ.US,D,20231201,000000,45.72,46.76,45.255,45.4,5041489,0
+CCJ.US,D,20231204,000000,46.45,46.5748,45.71,45.96,3976676,0
+CCJ.US,D,20231205,000000,45.92,46.05,45.26,45.72,3058149,0
+CCJ.US,D,20231206,000000,45.67,46.17,44.6,44.89,3583577,0
+CCJ.US,D,20231207,000000,44.91,44.95,44.05,44.22,4573649,0
+CCJ.US,D,20231208,000000,44.35,45.275,44.24,45.09,3746420,0
+CCJ.US,D,20231211,000000,45.12,45.425,44.655,45.06,4278862,0
+CCJ.US,D,20231212,000000,44.96,45.97,44.68,45.92,4867900,0
+CCJ.US,D,20231213,000000,46,46.16,44.53,45.65,6407465,0
+CCJ.US,D,20231214,000000,46.05,46.575,44.11,46.21,7920701,0
+CCJ.US,D,20231215,000000,46.36,46.76,44.72,44.96,5044052,0
+CCJ.US,D,20231218,000000,45.37,46.95,45.37,46.34,5454531,0
+CCJ.US,D,20231219,000000,46.53,46.74,43.33,43.77,11122863,0
+CCJ.US,D,20231220,000000,43.76,43.77,42.64,42.67,7627798,0
+CCJ.US,D,20231221,000000,42.67,43.91,42.66,43.64,4661878,0
+CCJ.US,D,20231222,000000,43.89,44.4898,43.55,43.62,4003136,0
+CCJ.US,D,20231226,000000,43.9,44.02,43.28,43.89,2287501,0
+CCJ.US,D,20231227,000000,43.84,44.25,43.57,43.62,2193267,0
+CCJ.US,D,20231228,000000,43.3,43.54,42.83,42.9,3993260,0
+CCJ.US,D,20231229,000000,42.96,43.5699,42.86,43.1,2620757,0
+CCJ.US,D,20240102,000000,43.05,43.18,41.74,42.04,4024369,0
+CCJ.US,D,20240103,000000,41.57,42.32,41.17,41.51,4091886,0
+CCJ.US,D,20240104,000000,41.53,43.06,41.22,42.64,6765519,0
+CCJ.US,D,20240105,000000,42.63,43.12,42.195,42.25,2589158,0
+CCJ.US,D,20240108,000000,42.47,42.82,41.95,42.71,3212436,0
+CCJ.US,D,20240109,000000,42.47,45.12,42.19,44.73,6491948,0
+CCJ.US,D,20240110,000000,45.5,45.91,44.88,45.15,5648505,0
+CCJ.US,D,20240111,000000,45.33,46.69,44.9,46.66,5128526,0
+CCJ.US,D,20240112,000000,48.78,51.22,48.68,49.92,17501541,0
+CCJ.US,D,20240116,000000,50.13,51.08,48.84,48.96,8802083,0
+CCJ.US,D,20240117,000000,48.05,48.3919,46.84,47.92,9410348,0
+CCJ.US,D,20240118,000000,48.28,48.55,46.46,47.81,4234678,0
+CCJ.US,D,20240119,000000,47.82,47.95,45.83,46.99,6483883,0
+CCJ.US,D,20240122,000000,46.97,47.38,46.0231,46.18,4688763,0
+CCJ.US,D,20240123,000000,46.15,48.08,45.9925,47.32,4506488,0
+CCJ.US,D,20240124,000000,47.79,48.81,47.24,47.44,5267116,0
+CCJ.US,D,20240125,000000,47.8,47.81,45.57,45.98,4084723,0
+CCJ.US,D,20240126,000000,45.93,46.63,45.47,46.36,3252858,0
+CCJ.US,D,20240129,000000,46.22,47.18,45.28,47.09,3509780,0
+CCJ.US,D,20240130,000000,47.09,48.2,46.55,47.9,4699757,0
+CCJ.US,D,20240131,000000,48,48.445,47.43,47.75,3803550,0
+CCJ.US,D,20240201,000000,49.91,51.33,49.36,50.56,8850539,0
+CCJ.US,D,20240202,000000,50.33,50.4,48.64,49.01,5319477,0
+CCJ.US,D,20240205,000000,48.71,48.76,47.3201,48.31,6626762,0
+CCJ.US,D,20240206,000000,48.58,48.58,47.53,47.62,4291261,0
+CCJ.US,D,20240207,000000,47.5,48.31,47.1201,48.05,5431104,0
+CCJ.US,D,20240208,000000,47.43,48.335,44.55,44.72,12531638,0
+CCJ.US,D,20240209,000000,44.1,45.06,43.66,44.06,6861938,0
+CCJ.US,D,20240212,000000,43.75,44.15,43.15,43.64,4661910,0
+CCJ.US,D,20240213,000000,43.15,43.3,41.55,41.86,5940644,0
+CCJ.US,D,20240214,000000,42.26,42.35,41.21,42.25,3932667,0
+CCJ.US,D,20240215,000000,42.35,43.02,41.81,42.32,3210695,0
+CCJ.US,D,20240216,000000,42.48,43.06,42.15,42.18,3517639,0
+CCJ.US,D,20240220,000000,42.29,42.7053,41.06,41.47,4868431,0
+CCJ.US,D,20240221,000000,40.69,42.3,40.4,41.73,6976967,0
+CCJ.US,D,20240222,000000,41.83,42.61,40.84,41.05,5440791,0
+CCJ.US,D,20240223,000000,40.84,41.19,40.025,40.19,5601790,0
+CCJ.US,D,20240226,000000,40.04,41.29,39.7363,40.87,7189849,0
+CCJ.US,D,20240227,000000,41,42.26,40.85,41.63,6040346,0
+CCJ.US,D,20240228,000000,41.5,41.55,40.37,40.76,4423816,0
+CCJ.US,D,20240229,000000,41.14,41.8,40.1825,40.53,4779259,0
+CCJ.US,D,20240301,000000,40.68,42.58,40.66,41.97,5334929,0
+CCJ.US,D,20240304,000000,42.23,42.79,41.17,41.3,4396607,0
+CCJ.US,D,20240305,000000,41.19,41.98,40.78,40.86,2606097,0
+CCJ.US,D,20240306,000000,41.25,41.86,41.17,41.63,3280860,0
+CCJ.US,D,20240307,000000,41.7,44.09,41.67,44.07,6182725,0
+CCJ.US,D,20240308,000000,44.36,44.47,40.7,41.23,6576281,0
+CCJ.US,D,20240311,000000,40.88,41.3,40.3,40.77,4034251,0
+CCJ.US,D,20240312,000000,40.96,42.15,40.66,41.96,3718561,0
+CCJ.US,D,20240313,000000,42.1,42.74,39.13,39.57,9191621,0
+CCJ.US,D,20240314,000000,39.31,40.325,39.02,39.95,5334787,0
+CCJ.US,D,20240315,000000,40.08,41.76,39.78,41.11,6702312,0
+CCJ.US,D,20240318,000000,41.4,42.3,40.9,41.95,4513112,0
+CCJ.US,D,20240319,000000,41.56,41.65,40.36,41.16,3398608,0
+CCJ.US,D,20240320,000000,40.92,42.23,40.8113,41.98,2710972,0
+CCJ.US,D,20240321,000000,42.44,43,42,42.64,3030436,0
+CCJ.US,D,20240322,000000,42.64,43.43,42.34,43.19,2573273,0
+CCJ.US,D,20240325,000000,43.42,44.2,41.93,41.97,3623681,0
+CCJ.US,D,20240326,000000,42.18,42.71,41.32,42.1,2082076,0
+CCJ.US,D,20240327,000000,42.12,42.73,41.8,42.71,2063852,0
+CCJ.US,D,20240328,000000,42.75,43.79,42.64,43.32,4247615,0
+CCJ.US,D,20240401,000000,44.5,46.89,44.225,46.75,7548022,0
+CCJ.US,D,20240402,000000,46.26,47.69,45.71,47.68,4701754,0
+CCJ.US,D,20240403,000000,47.86,49.975,47.74,49.86,7506781,0
+CCJ.US,D,20240404,000000,49.53,50.43,48.22,48.36,6142299,0
+CCJ.US,D,20240405,000000,48.43,50.08,47.8,49.21,3315227,0
+CCJ.US,D,20240408,000000,49.26,49.26,47.19,48.75,4161976,0
+CCJ.US,D,20240409,000000,49.37,49.5,46.94,47.9,3427199,0
+CCJ.US,D,20240410,000000,47.34,49.35,47.02,49.16,4290874,0
+CCJ.US,D,20240411,000000,49.31,50.9299,48.44,50.47,5881686,0
+CCJ.US,D,20240412,000000,51.1,52.64,49.16,49.59,8956420,0
+CCJ.US,D,20240415,000000,49.8,50.79,47.9,48.32,4655015,0
+CCJ.US,D,20240416,000000,47.77,48.8,46.27,48.19,4572584,0
+CCJ.US,D,20240417,000000,48.59,49.66,47.98,48.41,2665852,0
+CCJ.US,D,20240418,000000,48.47,49.28,47.84,48.17,2533584,0
+CCJ.US,D,20240419,000000,47.91,48.9,47.72,48.11,2202468,0
+CCJ.US,D,20240422,000000,47.57,47.96,46.67,47.29,4047686,0
+CCJ.US,D,20240423,000000,47.2,48.92,47.01,48.68,3699313,0
+CCJ.US,D,20240424,000000,48.72,49.52,48.1,48.76,2881481,0
+CCJ.US,D,20240425,000000,48.63,49.78,47.88,49.16,2030835,0
+CCJ.US,D,20240426,000000,49.38,49.65,48.29,49.35,3083385,0
+CCJ.US,D,20240429,000000,49.66,50.6,48.42,49.42,5508809,0
+CCJ.US,D,20240430,000000,48.12,49.14,45.1,45.63,8863205,0
+CCJ.US,D,20240501,000000,47.67,48.2,46.63,46.92,6484948,0
+CCJ.US,D,20240502,000000,47.05,48.94,46.92,48.42,3578353,0
+CCJ.US,D,20240503,000000,48.94,49.09,47.52,48.41,2224703,0
+CCJ.US,D,20240506,000000,48.73,50.95,48.71,50.73,4909842,0
+CCJ.US,D,20240507,000000,51.53,52.8,50.99,51.75,6534159,0
+CCJ.US,D,20240508,000000,51.1,51.65,49.96,50.56,2994125,0
+CCJ.US,D,20240509,000000,50.86,52.28,50.82,52.23,2993497,0
+CCJ.US,D,20240510,000000,52.74,53.17,50.5,50.91,2829318,0
+CCJ.US,D,20240513,000000,50.85,50.85,48.91,48.98,3785045,0
+CCJ.US,D,20240514,000000,49.16,50.16,49,49.98,2785952,0
+CCJ.US,D,20240515,000000,50.08,50.6,49.37,49.97,2092780,0
+CCJ.US,D,20240516,000000,49.88,50.24,49.37,49.83,2842895,0
+CCJ.US,D,20240517,000000,50.11,53.38,49.8601,53.05,5683845,0
+CCJ.US,D,20240520,000000,53.91,54.54,53.29,54,4346615,0
+CCJ.US,D,20240521,000000,53.56,54.9299,53.3,53.73,3581119,0
+CCJ.US,D,20240522,000000,53.46,53.58,51.85,52.14,3540216,0
+CCJ.US,D,20240523,000000,52.24,52.5901,51.18,51.69,3565571,0
+CCJ.US,D,20240524,000000,52,53.9,51.72,52.99,2535009,0
+CCJ.US,D,20240528,000000,53.51,55,53.07,54.13,2706212,0
+CCJ.US,D,20240529,000000,53.51,54.65,52.67,54.34,3027118,0
+CCJ.US,D,20240530,000000,53.85,55.76,53.71,54.77,3508107,0
+CCJ.US,D,20240531,000000,54.86,56.24,54.62,55.51,4629735,0
+CCJ.US,D,20240603,000000,55.73,56.0796,53.39,54.1,3381582,0
+CCJ.US,D,20240604,000000,53.24,53.77,51.745,53.62,4118222,0
+CCJ.US,D,20240605,000000,53.93,54.9,53.9,54.28,3605143,0
+CCJ.US,D,20240606,000000,54.25,55.7279,54.01,55.47,2723287,0
+CCJ.US,D,20240607,000000,54.68,55.01,53.39,53.4,2169462,0
+CCJ.US,D,20240610,000000,53.5,54.24,53.28,53.6,2018667,0
+CCJ.US,D,20240611,000000,52.95,52.98,50.16,50.81,4446920,0
+CCJ.US,D,20240612,000000,51.6,52.64,51.1001,52.44,3083767,0
+CCJ.US,D,20240613,000000,52.48,53.79,52.36,52.92,2895547,0
+CCJ.US,D,20240614,000000,52.58,53,51.71,51.9,2251074,0
+CCJ.US,D,20240617,000000,51.5,52.05,50.89,51.29,2641932,0
+CCJ.US,D,20240618,000000,51,52.81,50.96,52.4,2359183,0
+CCJ.US,D,20240620,000000,52,52.64,51.036,52.22,2795438,0
+CCJ.US,D,20240621,000000,51.96,52.15,50.62,51.57,2207595,0
+CCJ.US,D,20240624,000000,51.86,52.22,50.26,50.44,2746037,0
+CCJ.US,D,20240625,000000,50.23,50.4899,49.19,50.04,2440282,0
+CCJ.US,D,20240626,000000,49.61,50.7684,49.56,50.49,2183782,0
+CCJ.US,D,20240627,000000,50.91,51.84,50.54,51.76,2779424,0
+CCJ.US,D,20240628,000000,52.31,52.32,48.81,49.2,3771863,0
+CCJ.US,D,20240701,000000,49.68,50.68,49.44,50.22,2098964,0
+CCJ.US,D,20240702,000000,50.18,50.3989,49.11,49.73,1926658,0
+CCJ.US,D,20240703,000000,50.3,51.09,50.02,50.56,1651589,0
+CCJ.US,D,20240705,000000,50.66,50.75,49.08,49.93,1843288,0
+CCJ.US,D,20240708,000000,49.8,49.83,48.26,48.73,3836106,0
+CCJ.US,D,20240709,000000,48.65,49.915,48.39,48.99,2002259,0
+CCJ.US,D,20240710,000000,50.18,53.8,50,53.72,5887997,0
+CCJ.US,D,20240711,000000,53.72,54.21,53.21,53.72,2608512,0
+CCJ.US,D,20240712,000000,53.85,53.85,52.76,52.87,2201285,0
+CCJ.US,D,20240715,000000,52.11,53.205,51.98,52.22,1693980,0
+CCJ.US,D,20240716,000000,52.34,52.43,50.9,51.37,2051553,0
+CCJ.US,D,20240717,000000,50.54,50.7,46.93,47.47,6938891,0
+CCJ.US,D,20240718,000000,48.33,48.33,46.1505,46.45,5194246,0
+CCJ.US,D,20240719,000000,46.1,47.08,45.82,46.63,2916757,0
+CCJ.US,D,20240722,000000,47.13,47.87,46.64,47.61,2855190,0
+CCJ.US,D,20240723,000000,47.3,47.66,46.55,47.36,2326418,0
+CCJ.US,D,20240724,000000,46.99,47.45,46.13,46.49,2276182,0
+CCJ.US,D,20240725,000000,45.77,45.85,43.57,44.58,5525604,0
+CCJ.US,D,20240726,000000,45.43,45.69,44.68,45.19,3115481,0
+CCJ.US,D,20240729,000000,45.14,45.45,44.15,44.64,2622316,0
+CCJ.US,D,20240730,000000,44.3,44.84,43.645,44.28,3080364,0
+CCJ.US,D,20240731,000000,45,45.97,43.63,45.49,6071668,0
+CCJ.US,D,20240801,000000,44.35,44.44,40.62,41.02,8510084,0
+CCJ.US,D,20240802,000000,40.05,40.06,37.77,38.03,9842671,0
+CCJ.US,D,20240805,000000,36,37.45,35.43,36.9,10602020,0
+CCJ.US,D,20240806,000000,37.6,38.985,36.64,38.18,7968203,0
+CCJ.US,D,20240807,000000,39.64,40.515,38.08,38.11,6573845,0
+CCJ.US,D,20240808,000000,38.73,39.51,37.94,39.15,3990643,0
+CCJ.US,D,20240809,000000,39.6,39.8293,38.95,39.55,2884157,0
+CCJ.US,D,20240812,000000,39.93,40.79,38.39,39.09,4040214,0
+CCJ.US,D,20240813,000000,39.45,39.45,38.4,39.22,2838274,0
+CCJ.US,D,20240814,000000,39.79,40.48,39.58,39.85,3028046,0
+CCJ.US,D,20240815,000000,40.43,41.0999,40.11,40.78,3639974,0
+CCJ.US,D,20240816,000000,40.51,40.66,39.76,40.26,3300422,0
+CCJ.US,D,20240819,000000,40.6,41.7,40.53,41.22,2768141,0
+CCJ.US,D,20240820,000000,41.24,41.9,40.94,41.38,2649087,0
+CCJ.US,D,20240821,000000,41.63,41.95,41.28,41.41,2299267,0
+CCJ.US,D,20240822,000000,41.52,42.02,40.19,40.36,3287721,0
+CCJ.US,D,20240823,000000,42.65,43.49,41.85,42.61,7567907,0
+CCJ.US,D,20240826,000000,43.535,44.445,42.1424,42.33,4274768,0
+CCJ.US,D,20240827,000000,41.5,42.52,40.8548,41.9,2437290,0
+CCJ.US,D,20240828,000000,41.2,41.61,40.36,40.71,2946771,0
+CCJ.US,D,20240829,000000,40.93,41.055,40.22,40.25,2450498,0
+CCJ.US,D,20240830,000000,40.39,40.87,40.15,40.84,2646938,0
+CCJ.US,D,20240903,000000,40,40.18,37.68,37.95,5436722,0
+CCJ.US,D,20240904,000000,37.88,39.82,37.85,39,4981899,0
+CCJ.US,D,20240905,000000,39.15,39.23,37.915,38.1,2434180,0
+CCJ.US,D,20240906,000000,37.83,38.07,35.89,36.96,4793760,0
+CCJ.US,D,20240909,000000,37.49,37.75,36.84,37.04,3600449,0
+CCJ.US,D,20240910,000000,37.24,37.71,36.8634,37.7,2935442,0
+CCJ.US,D,20240911,000000,37.95,40.26,37.8625,39.98,8484608,0
+CCJ.US,D,20240912,000000,40.38,41.29,40.23,40.74,4463220,0
+CCJ.US,D,20240913,000000,40.92,41.08,39.6788,40.33,2943279,0
+CCJ.US,D,20240916,000000,40.52,40.75,39.94,40.59,2029571,0
+CCJ.US,D,20240917,000000,41.05,41.18,40.14,40.3,2944111,0
+CCJ.US,D,20240918,000000,40.3,41.05,39.8,40.11,2259222,0
+CCJ.US,D,20240919,000000,41.46,41.65,40.7,41.08,2461345,0
+CCJ.US,D,20240920,000000,43.49,44.95,43.25,44.4,10165371,0
+CCJ.US,D,20240923,000000,45.44,46.825,44.87,46.02,7757839,0
+CCJ.US,D,20240924,000000,47.32,47.48,46.28,46.77,4364350,0
+CCJ.US,D,20240925,000000,46.7,48.09,46.54,47.59,4659406,0
+CCJ.US,D,20240926,000000,48.34,49.28,47.64,48.06,6835730,0
+CCJ.US,D,20240927,000000,48.24,48.65,47.615,47.98,3185731,0
+CCJ.US,D,20240930,000000,47.96,48.33,47.4,47.76,5080022,0
+CCJ.US,D,20241001,000000,48.07,48.92,47.64,48.64,3675383,0
+CCJ.US,D,20241002,000000,48.72,49.76,48.53,49.44,3172338,0
+CCJ.US,D,20241003,000000,50,50.19,49.29,49.96,4937730,0
+CCJ.US,D,20241004,000000,50.18,52.2,49.55,51.84,6881422,0
+CCJ.US,D,20241007,000000,51.5,52.32,50.63,51.42,4488310,0
+CCJ.US,D,20241008,000000,50.28,51.92,50.2,51.58,3385118,0
+CCJ.US,D,20241009,000000,51.01,51.01,49.73,50.58,4187238,0
+CCJ.US,D,20241010,000000,50.18,50.68,49.91,50.49,2305264,0
+CCJ.US,D,20241011,000000,49.89,51.61,49.89,51.35,2628483,0
+CCJ.US,D,20241014,000000,51.35,52.16,51.03,51.88,3248516,0
+CCJ.US,D,20241015,000000,52.04,52.45,50.1206,51.71,5008304,0
+CCJ.US,D,20241016,000000,53.38,55.97,53.05,55.78,10271161,0
+CCJ.US,D,20241017,000000,55.55,57.55,55.05,56.67,9244964,0
+CCJ.US,D,20241018,000000,56.95,58.65,56.15,58.02,6041424,0
+CCJ.US,D,20241021,000000,58.5,58.72,57.4203,57.92,4551341,0
+CCJ.US,D,20241022,000000,57.15,57.605,55.31,56.68,4841545,0
+CCJ.US,D,20241023,000000,56.19,56.25,53.3,54.08,6296260,0
+CCJ.US,D,20241024,000000,54.91,55.21,53.18,53.85,4872526,0
+CCJ.US,D,20241025,000000,53.8,54.87,53.46,53.79,3510143,0
+CCJ.US,D,20241028,000000,53.26,55.75,53.05,55.17,4265330,0
+CCJ.US,D,20241029,000000,55,55.47,54.36,54.77,2473524,0
+CCJ.US,D,20241030,000000,54.56,54.73,53.59,53.98,2824649,0
+CCJ.US,D,20241031,000000,53.42,53.7,51.31,52.22,4988906,0
+CCJ.US,D,20241101,000000,53.04,53.668,52.26,52.5,4298144,0
+CCJ.US,D,20241104,000000,51.161,51.75,50.16,51.15,4587658,0
+CCJ.US,D,20241105,000000,51.59,51.98,50.96,51.26,2903313,0
+CCJ.US,D,20241106,000000,52.6,52.6,50.78,51.21,5921445,0
+CCJ.US,D,20241107,000000,51.8,54.48,51.21,53.58,5817009,0
+CCJ.US,D,20241108,000000,53.75,54.11,51.84,52.54,4050761,0
+CCJ.US,D,20241111,000000,52.7,52.75,50.91,52.08,3139565,0
+CCJ.US,D,20241112,000000,51.51,54.67,51.33,54.41,6283150,0
+CCJ.US,D,20241113,000000,55.66,56,52.38,52.98,5121335,0
+CCJ.US,D,20241114,000000,52.75,54.09,52.71,53.11,3413220,0
+CCJ.US,D,20241115,000000,52.44,56.47,51.71,53.59,10937847,0
+CCJ.US,D,20241118,000000,54.275,57.31,54.06,55.9,6857298,0
+CCJ.US,D,20241119,000000,56.18,57.84,55.58,57.46,4948864,0
+CCJ.US,D,20241120,000000,58.27,59.24,56.69,57.61,4440393,0
+CCJ.US,D,20241121,000000,58.75,60.98,58.02,60.93,6295761,0
+CCJ.US,D,20241122,000000,60.16,60.52,58.6423,60.11,3873548,0
+CCJ.US,D,20241125,000000,60.5,60.78,57.9,58.11,3792644,0
+CCJ.US,D,20241126,000000,57.33,58.9089,57.11,58.62,3037360,0
+CCJ.US,D,20241127,000000,58.68,58.92,57.62,57.81,2241032,0
+CCJ.US,D,20241129,000000,58.6,60.55,58.3,59.45,2813774,0
+CCJ.US,D,20241202,000000,60.1,61.05,58.17,58.83,3098270,0
+CCJ.US,D,20241203,000000,58.87,59.64,57.74,59.39,2748923,0
+CCJ.US,D,20241204,000000,60.05,60.71,58.77,59.61,2794568,0
+CCJ.US,D,20241205,000000,59.58,61.42,59.25,61.14,3689020,0
+CCJ.US,D,20241206,000000,61.5,62.55,60.67,61.06,3483456,0
+CCJ.US,D,20241209,000000,61.9,61.9,57.33,57.52,5459520,0
+CCJ.US,D,20241210,000000,56.915,57.5,55.78,56.42,5823042,0
+CCJ.US,D,20241211,000000,56.67,57.9,56.05,57.81,3117960,0
+CCJ.US,D,20241212,000000,57,57.38,55.36,56,4413835,0
+CCJ.US,D,20241213,000000,55.642,56.25,54.26,54.29,3750804,0
+CCJ.US,D,20241216,000000,54.2,54.72,53.24,54.19,3156857,0
+CCJ.US,D,20241217,000000,53.25,53.67,52.35,53.42,3681927,0
+CCJ.US,D,20241218,000000,53.75,54.77,51.695,51.93,3947563,0
+CCJ.US,D,20241219,000000,52.48,53.285,51.76,52.91,3665593,0
+CCJ.US,D,20241220,000000,51.79,53.43,51.6,52.44,3553751,0
+CCJ.US,D,20241223,000000,52.13,53.3,52.13,53.14,1845990,0
+CCJ.US,D,20241224,000000,53.41,53.42,51.86,52.62,1257148,0
+CCJ.US,D,20241226,000000,52.58,53,51.52,52.56,1247485,0
+CCJ.US,D,20241227,000000,52.39,52.75,51.44,52.49,1921499,0
+CCJ.US,D,20241230,000000,51.89,52.45,51.2,51.33,2073335,0
+CCJ.US,D,20241231,000000,51.61,51.8,50.85,51.39,2823064,0
+CCJ.US,D,20250102,000000,51.27,52.79,51.01,52.16,3771925,0
+CCJ.US,D,20250103,000000,52.76,53.14,51.78,53.12,3173735,0
+CCJ.US,D,20250106,000000,53.95,56.16,53.95,54.81,3869102,0
+CCJ.US,D,20250107,000000,55.6,55.6,51.31,51.58,4473807,0
+CCJ.US,D,20250108,000000,51.6,51.62,49.55,51.38,5201364,0
+CCJ.US,D,20250110,000000,50.9,51.38,49.03,49.24,3644422,0
+CCJ.US,D,20250113,000000,48.79,49.79,48.1801,48.8,2925935,0
+CCJ.US,D,20250114,000000,49.38,50.28,49.03,49.06,2307011,0
+CCJ.US,D,20250115,000000,50.47,50.48,49.66,49.67,2366802,0
+CCJ.US,D,20250116,000000,50.24,50.46,48.78,49.51,3343602,0
+CCJ.US,D,20250117,000000,49.51,52.59,49.21,51.63,6237018,0
+CCJ.US,D,20250121,000000,52.2,53.62,52.05,53.56,4615992,0
+CCJ.US,D,20250122,000000,54.71,57.225,54.09,56.32,6868333,0
+CCJ.US,D,20250123,000000,56.345,57.23,55.5,56.86,4711198,0
+CCJ.US,D,20250124,000000,57.595,58.328,55.21,56,6097453,0
+CCJ.US,D,20250127,000000,51.36,51.91,47.365,47.51,14256542,0
+CCJ.US,D,20250128,000000,48.1,48.67,46.535,48.6,7245456,0
+CCJ.US,D,20250129,000000,48.73,50.25,48.51,50.07,5188661,0
+CCJ.US,D,20250130,000000,51,51.64,49.97,50.3,5231815,0
+CCJ.US,D,20250131,000000,50.79,51.3299,48.66,49.44,3820000,0
+CCJ.US,D,20250203,000000,47.44,48.56,46.88,47.45,5044335,0
+CCJ.US,D,20250204,000000,48.48,50.81,48.41,50.32,3453881,0
+CCJ.US,D,20250205,000000,50.25,50.98,49.6,50.35,3534872,0
+CCJ.US,D,20250206,000000,50.73,50.85,48.18,48.7,3296965,0
+CCJ.US,D,20250207,000000,48.9,50.72,48.8,49.93,3547309,0
+CCJ.US,D,20250210,000000,50.425,51.25,50.11,50.36,2631556,0
+CCJ.US,D,20250211,000000,50.14,50.55,49.5,49.85,3206203,0
+CCJ.US,D,20250212,000000,49.147,51.01,48.97,49.63,3038341,0
+CCJ.US,D,20250213,000000,49.375,49.98,48.52,49.08,4539387,0
+CCJ.US,D,20250214,000000,49.29,49.3651,46.73,47.19,5179541,0
+CCJ.US,D,20250218,000000,47.3,48.06,46.12,47.92,4688016,0
+CCJ.US,D,20250219,000000,46.93,47.47,45.91,46.55,5303390,0
+CCJ.US,D,20250220,000000,48.655,48.81,46.075,46.54,5174689,0
+CCJ.US,D,20250221,000000,46.44,46.49,43.08,43.48,7348223,0
+CCJ.US,D,20250224,000000,43.63,44.1386,42.36,43.28,5578657,0
+CCJ.US,D,20250225,000000,43.3,43.91,42.86,43.59,4893463,0
+CCJ.US,D,20250226,000000,44.61,45.51,44.07,44.72,5080844,0
+CCJ.US,D,20250227,000000,45.65,46.245,43.19,43.48,5695171,0
+CCJ.US,D,20250228,000000,43.1,44.08,42.4013,44.04,3135931,0
+CCJ.US,D,20250303,000000,44.67,44.75,40.7,41.11,5522314,0
+CCJ.US,D,20250304,000000,40.04,42.765,39.31,41.89,8631116,0
+CCJ.US,D,20250305,000000,42.55,43.14,41.93,42.99,3518615,0
+CCJ.US,D,20250306,000000,41.95,43.47,41.642,42.13,3651697,0
+CCJ.US,D,20250307,000000,42.35,42.35,40.72,41.83,4137815,0
+CCJ.US,D,20250310,000000,40.86,41.45,40,40.64,5791306,0
+CCJ.US,D,20250311,000000,40.75,42.48,40.32,41.73,4299534,0
+CCJ.US,D,20250312,000000,42.6,43.84,42.15,42.6,4787117,0
+CCJ.US,D,20250313,000000,42.38,43.1099,41.42,41.81,3382512,0
+CCJ.US,D,20250314,000000,42.54,43.13,42.16,42.47,3951411,0
+CCJ.US,D,20250317,000000,42.57,43.68,42.545,43.33,2481535,0
+CCJ.US,D,20250318,000000,43.2,43.4799,42.38,43.09,2389936,0
+CCJ.US,D,20250319,000000,43.6,44.34,43.39,44.19,3029765,0
+CCJ.US,D,20250320,000000,43.735,45.81,43.66,44.85,4191913,0
+CCJ.US,D,20250321,000000,44.64,45.02,44.02,44.53,2993192,0
+CCJ.US,D,20250324,000000,45.36,46.21,45.06,45.74,2388446,0
+CCJ.US,D,20250325,000000,45.535,45.87,44.05,44.48,2775048,0
+CCJ.US,D,20250326,000000,44.37,44.61,42.97,43.25,2640941,0
+CCJ.US,D,20250327,000000,42.94,43.325,42.192,42.63,2260834,0
+CCJ.US,D,20250328,000000,42.31,43.25,41.62,41.83,2481725,0
+CCJ.US,D,20250331,000000,40.555,41.39,40.44,41.16,4832666,0
+CCJ.US,D,20250401,000000,41.85,42.2934,40.5,41.8,3071071,0
+CCJ.US,D,20250402,000000,41.12,42.63,41.02,42.47,2367765,0
+CCJ.US,D,20250403,000000,40.97,41.81,40.43,40.91,5631432,0
+CCJ.US,D,20250404,000000,39.62,40.01,36.43,37.83,9420297,0
+CCJ.US,D,20250407,000000,35.96,39.2684,35,37.16,6239771,0
+CCJ.US,D,20250408,000000,38.79,38.97,36.01,36.68,4940621,0
+CCJ.US,D,20250409,000000,36.03,41.04,36.03,40.05,6838847,0
+CCJ.US,D,20250410,000000,38.845,39.84,37.77,38.68,4305686,0
+CCJ.US,D,20250411,000000,38.59,41.39,38.59,40.84,4790528,0
+CCJ.US,D,20250414,000000,41.91,42.04,40.53,41.31,2997785,0
+CCJ.US,D,20250415,000000,41.525,41.97,40.79,40.81,2421737,0
+CCJ.US,D,20250416,000000,40.69,42.05,40.44,41.28,3345096,0
+CCJ.US,D,20250417,000000,41.24,41.69,40.83,41.18,2257474,0
+CCJ.US,D,20250421,000000,41.19,41.41,38.975,39.61,3145952,0
+CCJ.US,D,20250422,000000,40.19,40.73,39.89,40.18,2580911,0
+CCJ.US,D,20250423,000000,41.6,42.58,41.3,41.97,4548907,0
+CCJ.US,D,20250424,000000,42.3,43.98,42.1,43.89,3173838,0
+CCJ.US,D,20250425,000000,43.38,44.18,43.21,43.99,2341129,0
+CCJ.US,D,20250428,000000,43.94,45.455,43.7385,45.32,3309796,0
+CCJ.US,D,20250429,000000,45.335,45.98,44.8401,45.42,2708171,0
+CCJ.US,D,20250430,000000,44.82,45.43,43.83,45.15,3501239,0
+CCJ.US,D,20250501,000000,46,46.525,44.52,45.51,4881994,0
+CCJ.US,D,20250502,000000,46.25,47.74,46.25,47.01,4139335,0
+CCJ.US,D,20250505,000000,46.765,46.8,45.78,46.41,2692213,0
+CCJ.US,D,20250506,000000,45.49,48.48,45.42,48.15,5743344,0
+CCJ.US,D,20250507,000000,48.055,49.97,47.87,49.74,5395819,0
+CCJ.US,D,20250508,000000,50.35,50.97,49.15,49.24,4566296,0
+CCJ.US,D,20250509,000000,49.44,50.94,48.805,50.73,5168006,0
+CCJ.US,D,20250512,000000,52.45,52.6,50.7023,51.16,5117732,0
+CCJ.US,D,20250513,000000,51.53,52.48,51.09,51.96,4568000,0
+CCJ.US,D,20250514,000000,52.155,53.48,51.82,53.3,4819920,0
+CCJ.US,D,20250515,000000,52.77,52.91,51.1,51.59,5913309,0
+CCJ.US,D,20250516,000000,51.47,51.66,50.7,51.27,4545856,0
+CCJ.US,D,20250519,000000,50.34,51.34,50.0328,51.18,3035349,0
+CCJ.US,D,20250520,000000,51.69,52.61,51.4597,52.4,3041215,0
+CCJ.US,D,20250521,000000,52.16,53.22,51.8401,52.17,3070290,0
+CCJ.US,D,20250522,000000,51.925,53.3,51.7,52.81,3169655,0
+CCJ.US,D,20250523,000000,56.065,58.75,55.11,58.69,13341308,0
+CCJ.US,D,20250527,000000,60.65,62.27,59.81,60.47,13926566,0
+CCJ.US,D,20250528,000000,60.38,61.25,60.08,60.41,7431255,0
+CCJ.US,D,20250529,000000,61,61.1821,58.51,59.15,7194631,0
+CCJ.US,D,20250530,000000,58.44,58.92,57.63,58.53,5413277,0
+CCJ.US,D,20250602,000000,58.8,59.22,58.18,58.18,3475163,0
+CCJ.US,D,20250603,000000,60.71,60.97,58.91,59.68,5818654,0
+CCJ.US,D,20250604,000000,59.68,60.07,59.1,59.95,3311161,0
+CCJ.US,D,20250605,000000,59.95,60.3525,59.1,60.03,3424064,0
+CCJ.US,D,20250606,000000,60.09,60.54,59.25,60.42,3328926,0
+CCJ.US,D,20250609,000000,63.2,68.12,63.17,66.91,16021059,0
+CCJ.US,D,20250610,000000,66.63,66.79,62.59,63.83,10657456,0
+CCJ.US,D,20250611,000000,64.51,67.4088,64.1926,66.33,7928270,0
+CCJ.US,D,20250612,000000,65.435,67.25,65.435,66.14,4439140,0
+CCJ.US,D,20250613,000000,65.54,66.8,64.84,66.66,5083245,0
+CCJ.US,D,20250616,000000,68.925,71.31,68.27,69.36,11181208,0
+CCJ.US,D,20250617,000000,69.775,69.92,68.56,69.25,4245156,0
+CCJ.US,D,20250618,000000,69.3,70.3,68.86,69.67,4390088,0
+CCJ.US,D,20250620,000000,69.88,69.97,67.76,68.27,5507663,0
+CCJ.US,D,20250623,000000,67.66,70.58,67.6,69.72,5086389,0
+CCJ.US,D,20250624,000000,70.11,72.7899,69.96,72.34,5802481,0
+CCJ.US,D,20250625,000000,72.1,72.67,71.09,71.43,3953164,0
+CCJ.US,D,20250626,000000,72.65,75.009,71.82,74.46,7823293,0
+CCJ.US,D,20250627,000000,74.72,75.42,72.365,73.27,8007466,0
+CCJ.US,D,20250630,000000,74,74.42,72.5,74.23,4105751,0
+CCJ.US,D,20250701,000000,73.8,73.94,71.26,71.67,6175163,0
+CCJ.US,D,20250702,000000,71.46,72.31,70.68,71.66,4886038,0
+CCJ.US,D,20250703,000000,72.165,73.5,71.24,73.45,2773981,0
+CCJ.US,D,20250707,000000,72.51,75.21,71.66,75.19,5686126,0
+CCJ.US,D,20250708,000000,74.86,75.1592,70.39,71.94,6422049,0
+CCJ.US,D,20250709,000000,71.725,72.485,70.71,71.55,4122912,0
+CCJ.US,D,20250710,000000,71.53,71.87,69.3201,70.82,6333908,0
+CCJ.US,D,20250711,000000,70.65,72.85,70.42,72.7,4033719,0
+CCJ.US,D,20250714,000000,72.4,75.41,72,75.14,6277205,0
+CCJ.US,D,20250715,000000,76.05,76.56,73.63,75.8,6068373,0
+CCJ.US,D,20250716,000000,76.27,76.75,74.51,76.19,4388633,0
+CCJ.US,D,20250717,000000,76,78.51,75.413,77.91,5384806,0
+CCJ.US,D,20250718,000000,78.05,80.05,77.38,78.97,4633373,0
+CCJ.US,D,20250721,000000,79.29,79.35,76.21,77.08,5126437,0
+CCJ.US,D,20250722,000000,76.51,78.36,75.45,77.9,5325720,0
+CCJ.US,D,20250723,000000,77.5,79.9,77.44,79.15,4908987,0
+CCJ.US,D,20250724,000000,79.15,80.06,78.87,79.92,3695683,0
+CCJ.US,D,20250725,000000,79.53,79.92,77.71,79.6,3508713,0
+CCJ.US,D,20250728,000000,79.88,79.9,77.9,79.14,3534894,0
+CCJ.US,D,20250729,000000,79.17,80.32,78.18,78.69,3714273,0
+CCJ.US,D,20250730,000000,77.81,79.05,76.8,77.75,4376883,0
+CCJ.US,D,20250731,000000,79.95,80.055,73.86,74.93,7921529,0
+CCJ.US,D,20250801,000000,72.9,73.625,70.8201,72.93,6061785,0
+CCJ.US,D,20250804,000000,73.455,75.38,73,75.26,3438221,0
+CCJ.US,D,20250805,000000,75.6,76.57,73.68,74.59,4324913,0
+CCJ.US,D,20250806,000000,75.44,77.56,74.84,76.55,4451907,0
+CCJ.US,D,20250807,000000,76.88,76.88,75.1301,76.37,3331952,0
+CCJ.US,D,20250808,000000,76.835,78.71,76.7,76.92,3768997,0
+CCJ.US,D,20250811,000000,76.51,78.185,74.74,77.67,3296193,0
+CCJ.US,D,20250812,000000,77.66,78.87,76.96,78.43,3088359,0
+CCJ.US,D,20250813,000000,78.48,78.96,73.6,75.6,5341306,0
+CCJ.US,D,20250814,000000,75.35,77.145,75.18,75.55,3002769,0
+CCJ.US,D,20250815,000000,75.3,75.61,73.36,75.6,2663128,0
+CCJ.US,D,20250818,000000,75.42,76.95,74.8,76.82,2658836,0
+CCJ.US,D,20250819,000000,76.565,76.82,73.29,73.82,4162402,0
+CCJ.US,D,20250820,000000,72.66,73.09,68.96,70.47,8106269,0
+CCJ.US,D,20250821,000000,70.79,71.515,70.47,71.43,3032884,0
+CCJ.US,D,20250822,000000,73.64,75.58,72.745,74.91,4584034,0
+CCJ.US,D,20250825,000000,75.17,75.96,74.45,74.97,2861873,0
+CCJ.US,D,20250826,000000,74.94,77.32,74.65,76.51,2837045,0
+CCJ.US,D,20250827,000000,76.45,76.45,75.0927,75.28,1862229,0
+CCJ.US,D,20250828,000000,75.66,79.42,75.47,78.63,3989881,0
+CCJ.US,D,20250829,000000,80.99,83.02,76.27,77.39,6985339,0
+CCJ.US,D,20250902,000000,74.41,75.6891,73.2,75.42,4950744,0
+CCJ.US,D,20250903,000000,76,77.67,75.42,77.17,3618284,0
+CCJ.US,D,20250904,000000,76.93,77.96,75.73,76.31,2194858,0
+CCJ.US,D,20250905,000000,77.16,77.789,74.63,75.85,2481182,0
+CCJ.US,D,20250908,000000,76.78,77.47,74.99,77.24,2469521,0
+CCJ.US,D,20250909,000000,77.88,79.54,77.01,77.39,3714552,0
+CCJ.US,D,20250910,000000,78.1,81.575,77.99,79.47,4657137,0
+CCJ.US,D,20250911,000000,79.64,81.39,78.69,79.89,3701169,0
+CCJ.US,D,20250912,000000,79.48,79.75,77.525,78.11,3651142,0
+CCJ.US,D,20250915,000000,78.48,86.37,78.22,86.32,10202854,0
+CCJ.US,D,20250916,000000,86.33,86.33,79.71,80.23,7893270,0
+CCJ.US,D,20250917,000000,81.85,82.34,80.31,81.81,3893570,0
+CCJ.US,D,20250918,000000,82.7,83.3,81.34,82.61,4374391,0
+CCJ.US,D,20250919,000000,83,86.84,82.4,86.18,7982567,0
+CCJ.US,D,20250922,000000,86.8,87.1467,82.95,86.31,6029859,0
+CCJ.US,D,20250923,000000,86.71,88.45,85.13,86.89,4657449,0
+CCJ.US,D,20250924,000000,87.78,89.13,82.95,83.09,6363620,0
+CCJ.US,D,20250925,000000,80.375,86.455,79.3,85.66,6950674,0
+CCJ.US,D,20250926,000000,85.66,88,84.78,85.58,3414201,0
+CCJ.US,D,20250929,000000,87.23,87.67,83.93,84.46,3541891,0
+CCJ.US,D,20250930,000000,83.6542,84.6,82.53,83.86,4494121,0
+CCJ.US,D,20251001,000000,83.09,84.41,82.39,83.49,3961523,0
+CCJ.US,D,20251002,000000,84.21,85.755,82.72,84.2,3300675,0
+CCJ.US,D,20251003,000000,84.605,86,83.53,84.17,3528536,0
+CCJ.US,D,20251006,000000,86.36,88.65,85.145,85.31,6015722,0
+CCJ.US,D,20251007,000000,86.2,89.03,84.52,86.45,4003213,0
+CCJ.US,D,20251008,000000,87.305,88.48,85.14,86.21,3552172,0
+CCJ.US,D,20251009,000000,87.15,87.87,85.77,86.73,3920442,0
+CCJ.US,D,20251010,000000,87.405,91.58,86.35,86.65,7190302,0
+CCJ.US,D,20251013,000000,90.125,94.36,89.73,92.15,6821206,0
+CCJ.US,D,20251014,000000,89.7,95.98,87.28,93.19,7770522,0
+CCJ.US,D,20251015,000000,96,97.79,90.2811,93.46,6175147,0
+CCJ.US,D,20251016,000000,94.925,95.97,90.402,91.13,4921401,0
+CCJ.US,D,20251017,000000,87.79,89.53,85,86.59,6135082,0
+CCJ.US,D,20251020,000000,87.65,87.695,84.79,85.9,3758507,0
+CCJ.US,D,20251021,000000,84.3,84.32,80.53,82.77,5869531,0
+CCJ.US,D,20251022,000000,81.915,84.64,80.7527,83.54,5320065,0
+CCJ.US,D,20251023,000000,84.66,87.0812,83.59,86.3,4536298,0
+CCJ.US,D,20251024,000000,87,89.19,86.27,88.13,4036724,0
+CCJ.US,D,20251027,000000,87.75,88.98,84.285,86.62,4116063,0
+CCJ.US,D,20251028,000000,100.53,110.155,98,106.91,24708035,0
+CCJ.US,D,20251029,000000,104.16,109.66,104.11,106.67,8371126,0
+CCJ.US,D,20251030,000000,105.815,107.1999,103.67,104.72,4575195,0
+CCJ.US,D,20251031,000000,105.97,106.74,100.75,102.21,5691033,0
+CCJ.US,D,20251103,000000,103.24,103.65,100.37,100.85,4805314,0
+CCJ.US,D,20251104,000000,97.32,98.71,95.55,96.95,5005731,0
+CCJ.US,D,20251105,000000,95.26,97.9,93,95.24,4928508,0
+CCJ.US,D,20251106,000000,94.3311,94.67,89.42,90.24,7109454,0
+CCJ.US,D,20251107,000000,88.24,92.53,86.4109,92.26,6592308,0
+CCJ.US,D,20251110,000000,96.24,96.96,93.5,94.24,4873382,0
+CCJ.US,D,20251111,000000,92.94,93.43,90.59,92.52,3301003,0
+CCJ.US,D,20251112,000000,93.05,94.02,90.72,92.57,2737012,0
+CCJ.US,D,20251113,000000,91.865,92.28,85.69,85.98,4771874,0
+CCJ.US,D,20251114,000000,83.3,86.36,82.195,84.76,4893256,0
+CCJ.US,D,20251117,000000,84.045,84.92,81.875,83.03,3938432,0
+CCJ.US,D,20251118,000000,81.3025,84.27,81.3025,83.3,5055826,0
+CCJ.US,D,20251119,000000,84.2,88.06,83.6,86.24,6242184,0
+CCJ.US,D,20251120,000000,87.66,89.8686,81.71,81.98,6292871,0
+CCJ.US,D,20251121,000000,81.8,82,77.7,79.44,7149955,0
+CCJ.US,D,20251124,000000,79.58,83.48,79.16,83.34,3923117,0
+CCJ.US,D,20251125,000000,84,87.6701,82.43,87.35,5827190,0
+CCJ.US,D,20251126,000000,88.9,89.66,87.7,88.81,2924823,0
+CCJ.US,D,20251128,000000,89,89.31,88.03,88.51,1747849,0
+CCJ.US,D,20251201,000000,87.26,88.69,86.38,87.53,2507810,0
+CCJ.US,D,20251202,000000,88.1,90.39,87.6207,88.23,2540308,0
+CCJ.US,D,20251203,000000,88.225,90.04,86.4,89.45,1890604,0
+CCJ.US,D,20251204,000000,89.43,94.53,89.28,94.09,4184952,0
+CCJ.US,D,20251205,000000,95,95,90.66,91.27,4654509,0
+CCJ.US,D,20251208,000000,91.66,92.69,90.66,90.9,2608272,0
+CCJ.US,D,20251209,000000,90,93.88,89.7576,93.36,3192823,0
+CCJ.US,D,20251210,000000,93,93.84,89.01,93.76,3792473,0
+CCJ.US,D,20251211,000000,93.19,96.57,92.26,95.74,3263136,0
+CCJ.US,D,20251212,000000,95.43,95.98,88.79,91.49,5592264,0
+CCJ.US,D,20251215,000000,92.4,93.49,89.44,89.78,3856830,0
+CCJ.US,D,20251216,000000,88.96,89.94,86.74,87.05,3986422,0
+CCJ.US,D,20251217,000000,86.98,88.24,84.29,84.85,3535365,0
+CCJ.US,D,20251218,000000,86.3,88.45,86.13,87.58,2785827,0
+CCJ.US,D,20251219,000000,88.26,91.68,87.94,89.99,6289361,0
+CCJ.US,D,20251222,000000,92.075,94.88,90.92,91.71,3302609,0
+CCJ.US,D,20251223,000000,91.855,95.1,91.71,93.41,2167277,0
+CCJ.US,D,20251224,000000,93.08,94.28,92.65,93.34,1151162,0
+CCJ.US,D,20251226,000000,93.92,94.3,92.5,92.84,1322931,0
+CCJ.US,D,20251229,000000,91.835,95.665,91.61,92.84,2005456,0
+CCJ.US,D,20251230,000000,93.215,93.6416,91.23,91.37,2140704,0
+CCJ.US,D,20251231,000000,91.15,92.7,90.8904,91.49,1598154,0
+CCJ.US,D,20260102,000000,92.82,99.08,92.82,98.56,4768223,0
+CCJ.US,D,20260105,000000,100.17,100.89,96.427,100.17,4887163,0
+CCJ.US,D,20260106,000000,101.2,102.81,99.16,102.09,3797914,0
+CCJ.US,D,20260107,000000,102.3,104.15,101,103.94,3965537,0
+CCJ.US,D,20260108,000000,104.47,106.215,102.83,105.76,4966561,0
+CCJ.US,D,20260109,000000,109.58,114.45,106.12,107.56,6850001,0
+CCJ.US,D,20260112,000000,108.5,111.12,107.08,109.79,3813999,0
+CCJ.US,D,20260113,000000,111.11,111.47,108.38,108.92,3802876,0
+CCJ.US,D,20260114,000000,109.16,111.86,106.87,110.79,3400914,0
+CCJ.US,D,20260115,000000,111.05,114.39,109.8,112.84,3812998,0
+CCJ.US,D,20260116,000000,114,118.54,113.3,116.44,5628679,0
+CCJ.US,D,20260120,000000,115.27,118.29,114.52,115.8,4188744,0
+CCJ.US,D,20260121,000000,119.52,122.42,117.15,122.33,5503282,0
+CCJ.US,D,20260122,000000,124.68,126.47,120.51,121.87,4021619,0
+CCJ.US,D,20260123,000000,122.78,124.1116,120.61,124.04,3401473,0
+CCJ.US,D,20260126,000000,126.88,128.4,120.29,121.26,4825709,0
+CCJ.US,D,20260127,000000,122.13,127.14,120.4009,125.97,4366973,0
+CCJ.US,D,20260128,000000,128.01,134.13,126.56,134.09,6208112,0
+CCJ.US,D,20260129,000000,135.24,135.24,126,133.67,7212379,0
+CCJ.US,D,20260130,000000,128,130.23,121.54,123.39,7236792,0
+CCJ.US,D,20260202,000000,122.11,126.11,119.3,120.21,5398567,0
+CCJ.US,D,20260203,000000,125.53,128.145,122.55,126.15,5320433,0
+CCJ.US,D,20260204,000000,125.29,125.6,110.185,114.82,9143021,0
+CCJ.US,D,20260205,000000,111,114.77,109,109.28,5926970,0
+CCJ.US,D,20260206,000000,111.5,114.07,110.8201,113.63,4496741,0
+CCJ.US,D,20260209,000000,114.27,120.84,114.22,120.68,3616592,0
+CCJ.US,D,20260210,000000,120.3,120.98,117.56,118.09,3481768,0
+CCJ.US,D,20260211,000000,121.23,121.756,115,119.18,3330560,0
+CCJ.US,D,20260212,000000,119,120.53,115.6,116.39,3956797,0
+CCJ.US,D,20260213,000000,113.47,115.165,109.8,112.9,5975218,0
+CCJ.US,D,20260217,000000,110.75,114.29,107.92,112.94,3724336,0
+CCJ.US,D,20260218,000000,114.5,118.22,113.7,116.5,2691080,0
diff --git a/daily/us/nyse stocks/1/cde.us.txt b/daily/us/nyse stocks/1/cde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e5f39db43113f91ea0299aa46f10b78bdd58d14
--- /dev/null
+++ b/daily/us/nyse stocks/1/cde.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDE.US,D,20050225,000000,39.1,41,39,39.8,339760,0
+CDE.US,D,20050228,000000,40.1,40.9,39.7,40.1,230500,0
+CDE.US,D,20050301,000000,40.1,40.6,38.6,39.3,240050,0
+CDE.US,D,20050302,000000,42.7,42.7,38.2,39.9,244330,0
+CDE.US,D,20050303,000000,40.4,40.4,39,39,272550,0
+CDE.US,D,20050304,000000,39.7,40.9,39.7,40.8,275750,0
+CDE.US,D,20050307,000000,41,42,40.4,41.5,217710,0
+CDE.US,D,20050308,000000,42.3,44.2,42.2,43.7,452730,0
+CDE.US,D,20050309,000000,44.3,46.8,43,43.2,399190,0
+CDE.US,D,20050310,000000,43.5,43.7,41.8,43.4,249780,0
+CDE.US,D,20050311,000000,42.6,43.9,42.3,42.8,257960,0
+CDE.US,D,20050314,000000,42.5,42.8,42,42.7,241300,0
+CDE.US,D,20050315,000000,43.1,43.3,42.3,42.7,133440,0
+CDE.US,D,20050316,000000,43.4,44.1,42.5,42.5,265510,0
+CDE.US,D,20050317,000000,41.8,42,40,41.1,308500,0
+CDE.US,D,20050318,000000,41.1,41.2,40.2,40.8,239750,0
+CDE.US,D,20050321,000000,39.8,40.1,39.4,39.9,214910,0
+CDE.US,D,20050322,000000,40.2,40.8,37.7,38.2,285500,0
+CDE.US,D,20050323,000000,37.9,38.3,36.5,36.6,282500,0
+CDE.US,D,20050324,000000,36.5,37.8,35.4,35.6,389810,0
+CDE.US,D,20050328,000000,35.2,35.6,34.1,34.4,521510,0
+CDE.US,D,20050329,000000,34.6,35.9,34.2,34.4,337250,0
+CDE.US,D,20050330,000000,34.8,35.9,34.7,35.1,347930,0
+CDE.US,D,20050331,000000,36,37.4,35.9,36.7,365220,0
+CDE.US,D,20050401,000000,36.7,37.2,35.6,36.1,251920,0
+CDE.US,D,20050404,000000,35.7,35.8,34.3,34.9,255000,0
+CDE.US,D,20050405,000000,35.5,36,34.3,34.6,219570,0
+CDE.US,D,20050406,000000,35.1,36,34.7,35.1,171580,0
+CDE.US,D,20050407,000000,35.5,36.2,35.3,35.4,184210,0
+CDE.US,D,20050408,000000,34.9,35.9,34.9,35.2,149660,0
+CDE.US,D,20050411,000000,35.8,36.1,34.7,34.8,195780,0
+CDE.US,D,20050412,000000,34.8,34.9,33.6,34.5,245940,0
+CDE.US,D,20050413,000000,34.9,35.2,34,34,170440,0
+CDE.US,D,20050414,000000,33.3,33.4,31.4,31.5,506780,0
+CDE.US,D,20050415,000000,31.6,32.6,31.2,31.9,234020,0
+CDE.US,D,20050418,000000,32.2,33.6,31.9,33.3,319690,0
+CDE.US,D,20050419,000000,33.6,35.8,33.6,35.8,295230,0
+CDE.US,D,20050420,000000,35.5,37.6,35.2,36.8,402740,0
+CDE.US,D,20050421,000000,36.5,36.5,35.2,35.9,229770,0
+CDE.US,D,20050422,000000,36.8,36.9,35.1,35.1,205090,0
+CDE.US,D,20050425,000000,35.1,35.1,33.8,34.7,191100,0
+CDE.US,D,20050426,000000,35,35.3,33.5,33.7,246720,0
+CDE.US,D,20050427,000000,33.6,33.6,31.7,31.8,512480,0
+CDE.US,D,20050428,000000,31.5,31.8,30.5,30.5,287290,0
+CDE.US,D,20050429,000000,31.2,31.8,30.8,30.9,385870,0
+CDE.US,D,20050502,000000,30.8,31.4,29.5,30.8,318100,0
+CDE.US,D,20050503,000000,30.8,32.5,30,32.2,301270,0
+CDE.US,D,20050504,000000,33,34,32.9,33.9,271470,0
+CDE.US,D,20050505,000000,34.3,34.3,32.9,33.9,161790,0
+CDE.US,D,20050506,000000,33,33.6,32.3,32.9,204630,0
+CDE.US,D,20050509,000000,33,33.4,31,31.5,301400,0
+CDE.US,D,20050510,000000,31.7,32.3,30.9,31.5,333570,0
+CDE.US,D,20050511,000000,31.2,31.8,30.6,31,164160,0
+CDE.US,D,20050512,000000,30.5,30.8,28.9,29.7,424930,0
+CDE.US,D,20050513,000000,29.8,30.3,29.1,29.1,340720,0
+CDE.US,D,20050516,000000,29,29.3,27.5,27.7,420700,0
+CDE.US,D,20050517,000000,28.1,29.1,28,28.7,279720,0
+CDE.US,D,20050518,000000,29,29.6,28.6,28.9,265640,0
+CDE.US,D,20050519,000000,28.9,29.4,28.2,28.4,218380,0
+CDE.US,D,20050520,000000,27.9,28.1,27,27.5,281650,0
+CDE.US,D,20050523,000000,27.7,28.8,27.7,28.8,270850,0
+CDE.US,D,20050524,000000,28.8,29.5,28.7,29.5,262470,0
+CDE.US,D,20050525,000000,29.9,30,29.2,29.5,239090,0
+CDE.US,D,20050526,000000,29.4,29.4,28.5,28.6,206460,0
+CDE.US,D,20050527,000000,29.2,31.7,29.2,31.7,428880,0
+CDE.US,D,20050531,000000,30.5,34.3,30.1,33.3,470230,0
+CDE.US,D,20050601,000000,34.5,35.4,34.1,35.1,644600,0
+CDE.US,D,20050602,000000,36.1,36.3,33.6,33.6,427750,0
+CDE.US,D,20050603,000000,34.3,34.5,33.2,33.9,235740,0
+CDE.US,D,20050606,000000,34.9,35.1,33.1,33.1,223480,0
+CDE.US,D,20050607,000000,33.1,33.5,32.4,32.7,160240,0
+CDE.US,D,20050608,000000,32.7,34.2,31,31.9,287390,0
+CDE.US,D,20050609,000000,31.5,32.7,31.1,32.6,220570,0
+CDE.US,D,20050610,000000,32.9,35.6,32.3,35.4,356320,0
+CDE.US,D,20050613,000000,35.9,36,35,35.7,262980,0
+CDE.US,D,20050614,000000,35.2,35.5,34.2,34.3,149170,0
+CDE.US,D,20050615,000000,35.3,36.3,34.7,35.7,283120,0
+CDE.US,D,20050616,000000,36.3,37.5,36.3,37.3,365630,0
+CDE.US,D,20050617,000000,37.9,38,36.5,37.5,363030,0
+CDE.US,D,20050620,000000,37.6,37.9,35.4,35.6,304310,0
+CDE.US,D,20050621,000000,34.9,36.5,34.3,36,317450,0
+CDE.US,D,20050622,000000,36,36,35,35.3,144110,0
+CDE.US,D,20050623,000000,35.4,36.5,35,35,224950,0
+CDE.US,D,20050624,000000,34.9,35.5,34.7,35.1,206360,0
+CDE.US,D,20050627,000000,35.3,35.3,34.3,34.6,136900,0
+CDE.US,D,20050628,000000,34.3,34.3,33.3,34.2,279150,0
+CDE.US,D,20050629,000000,34.5,36.7,34.2,36.7,337120,0
+CDE.US,D,20050630,000000,37,37.2,35.5,36.3,362580,0
+CDE.US,D,20050701,000000,36,36.3,34.2,35.9,231710,0
+CDE.US,D,20050705,000000,35.1,35.1,33.8,34.5,285110,0
+CDE.US,D,20050706,000000,34.4,35.2,34.2,34.4,252600,0
+CDE.US,D,20050707,000000,34.7,35.3,34.2,35,224790,0
+CDE.US,D,20050708,000000,35.1,36.6,34.6,35.2,162600,0
+CDE.US,D,20050711,000000,35.6,37.3,35.5,37.3,327090,0
+CDE.US,D,20050712,000000,37.5,37.5,36.3,37,322210,0
+CDE.US,D,20050713,000000,36.6,36.7,36,36.5,168610,0
+CDE.US,D,20050714,000000,36.8,37.5,34.1,34.1,424530,0
+CDE.US,D,20050715,000000,34.1,34.7,33.6,34.1,261040,0
+CDE.US,D,20050718,000000,33.7,34.7,33.6,33.6,224460,0
+CDE.US,D,20050719,000000,33,34.1,33,33.8,226960,0
+CDE.US,D,20050720,000000,34.4,35,34.2,34.6,191440,0
+CDE.US,D,20050721,000000,35,35.5,34.9,35.4,256990,0
+CDE.US,D,20050722,000000,35.4,35.5,34.7,35.3,185150,0
+CDE.US,D,20050725,000000,35.5,35.8,34.5,34.5,186230,0
+CDE.US,D,20050726,000000,34.2,34.6,33.8,34.2,167880,0
+CDE.US,D,20050727,000000,34.1,35.2,33.8,34.9,210870,0
+CDE.US,D,20050728,000000,35.2,35.6,34.6,35.2,207080,0
+CDE.US,D,20050729,000000,35.6,35.9,35.1,35.5,171460,0
+CDE.US,D,20050801,000000,35.9,36.3,35.3,35.6,117830,0
+CDE.US,D,20050802,000000,35.4,35.7,34.9,35.3,166140,0
+CDE.US,D,20050803,000000,35.3,38.2,35.3,38.1,492540,0
+CDE.US,D,20050804,000000,38.1,38.9,37.1,38.1,373530,0
+CDE.US,D,20050805,000000,37.8,38,36.6,37.1,266650,0
+CDE.US,D,20050808,000000,37.6,37.6,36.1,36.3,211640,0
+CDE.US,D,20050809,000000,36,37.3,35.8,37.3,288080,0
+CDE.US,D,20050810,000000,38.1,39.8,37.5,39.8,461910,0
+CDE.US,D,20050811,000000,40.4,41.9,40.2,41.9,565470,0
+CDE.US,D,20050812,000000,41.6,41.7,40,40.5,381440,0
+CDE.US,D,20050815,000000,40.2,40.4,39.2,40.4,297460,0
+CDE.US,D,20050816,000000,40.4,41.4,39.8,39.9,259930,0
+CDE.US,D,20050817,000000,39.9,40,39,39.1,242060,0
+CDE.US,D,20050818,000000,38.9,40,38.8,39.2,263530,0
+CDE.US,D,20050819,000000,39.4,39.8,39.1,39.4,142810,0
+CDE.US,D,20050822,000000,40.1,40.3,38.4,38.8,440940,0
+CDE.US,D,20050823,000000,38.2,38.6,35.8,36,856000,0
+CDE.US,D,20050824,000000,36.5,37.2,34.7,34.8,505260,0
+CDE.US,D,20050825,000000,34.7,36.1,34.7,35.3,283310,0
+CDE.US,D,20050826,000000,35.7,36,35.2,35.4,276350,0
+CDE.US,D,20050829,000000,35.8,36.1,35,35,184890,0
+CDE.US,D,20050830,000000,34.6,34.8,34,34,330800,0
+CDE.US,D,20050831,000000,34,36.5,34,36.5,301160,0
+CDE.US,D,20050901,000000,37.1,38.6,37,38.1,446000,0
+CDE.US,D,20050902,000000,38.8,38.8,37.2,37.2,229830,0
+CDE.US,D,20050906,000000,37.9,38,37.1,37.6,166760,0
+CDE.US,D,20050907,000000,37.7,38,37.1,37.4,152130,0
+CDE.US,D,20050908,000000,38,39.2,37.8,38,334850,0
+CDE.US,D,20050909,000000,38,39.2,38,39.2,208880,0
+CDE.US,D,20050912,000000,38.8,39.5,38.5,39.5,194560,0
+CDE.US,D,20050913,000000,37.4,37.5,36.5,37,786580,0
+CDE.US,D,20050914,000000,37.5,37.9,36.6,37.2,547610,0
+CDE.US,D,20050915,000000,38,38.2,37.3,37.9,435810,0
+CDE.US,D,20050916,000000,38.5,41.4,38.1,41.4,1202940,0
+CDE.US,D,20050919,000000,43,43.8,41,41.9,1046360,0
+CDE.US,D,20050920,000000,41.9,42.7,39.7,40.6,566550,0
+CDE.US,D,20050921,000000,40.9,42.7,40.8,42.6,512870,0
+CDE.US,D,20050922,000000,42.5,43.2,40.7,41.3,415490,0
+CDE.US,D,20050923,000000,40.5,41,39.7,40.8,346800,0
+CDE.US,D,20050926,000000,40.5,43.2,39.5,42.8,781850,0
+CDE.US,D,20050927,000000,42.2,42.4,41,41.3,274900,0
+CDE.US,D,20050928,000000,41.7,42.7,41.2,42.4,353110,0
+CDE.US,D,20050929,000000,42.3,44.2,42.2,43.2,549500,0
+CDE.US,D,20050930,000000,43.3,44.3,41.9,42.3,432610,0
+CDE.US,D,20051003,000000,41.9,43,40.6,42.6,417820,0
+CDE.US,D,20051004,000000,42.9,43.2,40.5,40.8,444220,0
+CDE.US,D,20051005,000000,41,41,38.6,38.8,694180,0
+CDE.US,D,20051006,000000,39.6,40.6,39,39.9,520580,0
+CDE.US,D,20051007,000000,40.6,42.4,39.8,41.9,799270,0
+CDE.US,D,20051010,000000,42.9,43.2,41.8,42.3,467490,0
+CDE.US,D,20051011,000000,41.5,42.8,41,41.3,537030,0
+CDE.US,D,20051012,000000,41.8,42.5,40.1,40.5,597590,0
+CDE.US,D,20051013,000000,40.4,40.4,39,40,400450,0
+CDE.US,D,20051014,000000,40,41.3,39,40.9,350410,0
+CDE.US,D,20051017,000000,41.3,41.7,40.4,40.7,377990,0
+CDE.US,D,20051018,000000,40.7,40.9,39.2,39.2,226310,0
+CDE.US,D,20051019,000000,38.8,38.83,36.4,37.8,568150,0
+CDE.US,D,20051020,000000,37.2,38.2,36,36.2,454800,0
+CDE.US,D,20051021,000000,36.4,37.4,36.3,36.9,402980,0
+CDE.US,D,20051024,000000,36.9,38,36.7,38,274450,0
+CDE.US,D,20051025,000000,39,40.1,38.7,39.8,369660,0
+CDE.US,D,20051026,000000,40,40.6,38,38.2,380800,0
+CDE.US,D,20051027,000000,39,39.3,37,37.7,379810,0
+CDE.US,D,20051028,000000,37.5,38.3,36.7,38.2,215910,0
+CDE.US,D,20051031,000000,38.4,38.5,36.7,37.7,239840,0
+CDE.US,D,20051101,000000,37.8,38.2,36.7,37.2,290530,0
+CDE.US,D,20051102,000000,37.8,38.7,37.2,38.7,241270,0
+CDE.US,D,20051103,000000,38.5,39,38.1,38.5,245840,0
+CDE.US,D,20051104,000000,38.9,38.9,37.3,37.8,207140,0
+CDE.US,D,20051107,000000,37.6,38.3,37.3,37.7,172110,0
+CDE.US,D,20051108,000000,38.1,38.2,37,37.3,205840,0
+CDE.US,D,20051109,000000,38.2,40.3,37.6,40.1,454800,0
+CDE.US,D,20051110,000000,40.1,40.7,38.8,39,322130,0
+CDE.US,D,20051111,000000,39.1,40.7,39,40.7,176300,0
+CDE.US,D,20051114,000000,40.6,40.6,39.5,39.7,286920,0
+CDE.US,D,20051115,000000,40.2,40.3,38.7,38.8,196960,0
+CDE.US,D,20051116,000000,39.8,42.3,39.5,42.1,770620,0
+CDE.US,D,20051117,000000,43,44.5,42.6,44.2,891150,0
+CDE.US,D,20051118,000000,44.8,44.8,43.1,44.3,521090,0
+CDE.US,D,20051121,000000,44.8,45.9,44.3,45.9,532710,0
+CDE.US,D,20051122,000000,45.9,46.9,44.8,44.9,536370,0
+CDE.US,D,20051123,000000,44,44.7,43.3,44.2,314340,0
+CDE.US,D,20051125,000000,45.1,45.7,44.7,45.4,208360,0
+CDE.US,D,20051128,000000,45.6,47,45.1,45.8,402100,0
+CDE.US,D,20051129,000000,45.7,45.8,44.5,45.5,320540,0
+CDE.US,D,20051130,000000,44.6,45.3,42.8,43.1,547620,0
+CDE.US,D,20051201,000000,43.8,45.1,43.6,44.9,459410,0
+CDE.US,D,20051202,000000,44.9,45,42.5,43,560220,0
+CDE.US,D,20051205,000000,43.4,43.6,41.7,42.2,583310,0
+CDE.US,D,20051206,000000,41.5,43.6,41.3,43.1,497090,0
+CDE.US,D,20051207,000000,43.8,44.9,43.4,43.9,533920,0
+CDE.US,D,20051208,000000,44,44.3,43,43.2,484870,0
+CDE.US,D,20051209,000000,43.8,45.2,42.6,43,765710,0
+CDE.US,D,20051212,000000,44.4,44.8,41.8,42,774460,0
+CDE.US,D,20051213,000000,41.2,41.5,40.1,40.4,822120,0
+CDE.US,D,20051214,000000,40.1,40.9,39.1,39.3,702710,0
+CDE.US,D,20051215,000000,40.1,40.9,39.4,39.8,724550,0
+CDE.US,D,20051216,000000,40.4,41.2,39.8,40.5,534200,0
+CDE.US,D,20051219,000000,40.9,41,39.2,39.2,572610,0
+CDE.US,D,20051220,000000,39.3,39.6,37.6,38,563720,0
+CDE.US,D,20051221,000000,38.2,39.3,37.9,39.2,348240,0
+CDE.US,D,20051222,000000,39.2,40.2,39,39.7,798010,0
+CDE.US,D,20051223,000000,40,40.5,39.9,40.1,314540,0
+CDE.US,D,20051227,000000,40.5,40.9,39.6,39.6,319220,0
+CDE.US,D,20051228,000000,40.6,40.8,40,40.5,354940,0
+CDE.US,D,20051229,000000,40.6,40.8,39.6,40.6,375610,0
+CDE.US,D,20051230,000000,40.7,40.7,39.9,40,270620,0
+CDE.US,D,20060103,000000,40.7,43.5,40.7,42.8,710940,0
+CDE.US,D,20060104,000000,42.8,44.5,42.3,43.2,784800,0
+CDE.US,D,20060105,000000,42.5,43,41.7,42.8,437320,0
+CDE.US,D,20060106,000000,43.9,44.1,43.4,43.7,462900,0
+CDE.US,D,20060109,000000,43.1,45,42.6,43.5,538910,0
+CDE.US,D,20060110,000000,43,43.4,42.2,43.1,334010,0
+CDE.US,D,20060111,000000,42.5,43.6,42.5,43.5,419160,0
+CDE.US,D,20060112,000000,43.4,43.4,41.8,41.8,473510,0
+CDE.US,D,20060113,000000,42,43.9,41.6,43.9,485480,0
+CDE.US,D,20060117,000000,44.6,45,42.7,42.7,498280,0
+CDE.US,D,20060118,000000,41.9,42.8,41.1,41.1,450560,0
+CDE.US,D,20060119,000000,42.2,43.3,42,43.3,398390,0
+CDE.US,D,20060120,000000,43.4,44.9,42.4,43.2,608300,0
+CDE.US,D,20060123,000000,43,43.4,42.1,42.1,396250,0
+CDE.US,D,20060124,000000,42,42.4,41.4,42.2,442120,0
+CDE.US,D,20060125,000000,43.2,44.2,42.8,44.1,600040,0
+CDE.US,D,20060126,000000,44.4,49.6,43.4,48.9,1740990,0
+CDE.US,D,20060127,000000,50,50.8,48.5,48.7,1066310,0
+CDE.US,D,20060130,000000,50,52.4,49.6,52.2,860810,0
+CDE.US,D,20060131,000000,52.7,54.3,51.6,51.8,1130430,0
+CDE.US,D,20060201,000000,51.55,53.4,50,53.3,980830,0
+CDE.US,D,20060202,000000,53.1,55.2,52.6,53.5,1058800,0
+CDE.US,D,20060203,000000,53.7,53.7,51,51.4,713870,0
+CDE.US,D,20060206,000000,51.5,53,51.5,52.5,478580,0
+CDE.US,D,20060207,000000,51.7,51.7,48.6,48.7,821120,0
+CDE.US,D,20060208,000000,49.8,50.4,48.1,50,697420,0
+CDE.US,D,20060209,000000,52,52.7,51.2,51.4,624000,0
+CDE.US,D,20060210,000000,50.3,51.8,48.8,50.1,527980,0
+CDE.US,D,20060213,000000,49.6,50,48.1,48.2,455920,0
+CDE.US,D,20060214,000000,48.5,49.8,47.5,49.6,471590,0
+CDE.US,D,20060215,000000,49.6,49.6,47.6,48.6,519830,0
+CDE.US,D,20060216,000000,47.7,50.6,47.7,49.7,446050,0
+CDE.US,D,20060217,000000,50.2,51.9,50.2,51.4,556530,0
+CDE.US,D,20060221,000000,52.5,55.3,52.3,55.1,1053770,0
+CDE.US,D,20060222,000000,54.3,57.5,54.2,57.3,916240,0
+CDE.US,D,20060223,000000,57.4,57.5,54.3,55.1,633310,0
+CDE.US,D,20060224,000000,56.5,57.6,55.6,57.2,550490,0
+CDE.US,D,20060227,000000,56.7,56.9,54.6,54.9,438040,0
+CDE.US,D,20060228,000000,55,56,54,55.4,412750,0
+CDE.US,D,20060301,000000,55.2,57.2,55.2,57,471850,0
+CDE.US,D,20060302,000000,58,60.9,57.5,60.8,1336100,0
+CDE.US,D,20060303,000000,61.1,62,60.1,60.4,1006220,0
+CDE.US,D,20060306,000000,62.1,62.3,56.7,57.5,1262600,0
+CDE.US,D,20060307,000000,57.8,59,54.6,56.9,886770,0
+CDE.US,D,20060308,000000,54.2,55.9,52.1,53.3,1198280,0
+CDE.US,D,20060309,000000,54.7,56.9,54.1,54.4,634450,0
+CDE.US,D,20060310,000000,53,57.1,52.5,57.1,765340,0
+CDE.US,D,20060313,000000,58.1,59.5,57.2,58.5,632330,0
+CDE.US,D,20060314,000000,58.1,59.6,56.7,58.5,868090,0
+CDE.US,D,20060315,000000,60,60.6,57.5,57.9,1133280,0
+CDE.US,D,20060316,000000,57.7,57.8,55.8,56.4,991540,0
+CDE.US,D,20060317,000000,56.6,57.9,55.4,57.2,1615430,0
+CDE.US,D,20060320,000000,57.5,57.8,56.4,56.9,528490,0
+CDE.US,D,20060321,000000,55.7,58.3,54.6,55.8,1579030,0
+CDE.US,D,20060322,000000,56,58.7,56,58.2,800870,0
+CDE.US,D,20060323,000000,59.2,62,58.8,60.8,1342480,0
+CDE.US,D,20060324,000000,61.8,64.3,61.6,63.7,1036250,0
+CDE.US,D,20060327,000000,65.4,66.5,64.8,65.6,1229360,0
+CDE.US,D,20060328,000000,65.6,66.2,63.3,63.4,903720,0
+CDE.US,D,20060329,000000,64.2,66.4,63.1,66.4,1196410,0
+CDE.US,D,20060330,000000,68.3,69.8,66.7,67.1,1285780,0
+CDE.US,D,20060331,000000,66.5,66.6,64.3,65.6,1177460,0
+CDE.US,D,20060403,000000,67.1,67.5,63.5,63.7,1153020,0
+CDE.US,D,20060404,000000,63.3,64.5,62.6,63.7,993400,0
+CDE.US,D,20060405,000000,64.3,66.6,63.5,66.5,944970,0
+CDE.US,D,20060406,000000,68,69,66,68.6,815810,0
+CDE.US,D,20060407,000000,67.8,68.4,64.4,66.9,1172560,0
+CDE.US,D,20060410,000000,68.5,68.9,66.1,66.6,1008310,0
+CDE.US,D,20060411,000000,66.7,67.8,64.8,64.8,968030,0
+CDE.US,D,20060412,000000,65,67.7,65,67.5,672840,0
+CDE.US,D,20060413,000000,66.5,68.1,66.2,68,628030,0
+CDE.US,D,20060417,000000,69.5,70,68.3,69.7,1070370,0
+CDE.US,D,20060418,000000,70,71.6,69.6,71.6,1290810,0
+CDE.US,D,20060419,000000,72.2,73.7,70.5,73.7,1373000,0
+CDE.US,D,20060420,000000,71.8,72.4,66.5,67.1,1886940,0
+CDE.US,D,20060421,000000,68.5,71.1,67.9,70.6,1151870,0
+CDE.US,D,20060424,000000,69.5,70.5,67.9,69.1,914650,0
+CDE.US,D,20060425,000000,70.3,71.6,68.5,68.6,1049620,0
+CDE.US,D,20060426,000000,69.5,69.8,68.7,69.2,645900,0
+CDE.US,D,20060427,000000,68,69.5,65.9,66.1,1034860,0
+CDE.US,D,20060428,000000,66.8,70.2,66.5,69.8,811800,0
+CDE.US,D,20060501,000000,71.2,71.4,68.6,68.8,921160,0
+CDE.US,D,20060502,000000,69.6,70,58.5,63.1,4458030,0
+CDE.US,D,20060503,000000,63.9,64.8,59.3,62,2298290,0
+CDE.US,D,20060504,000000,61.5,63.6,60.8,63.6,955990,0
+CDE.US,D,20060505,000000,64,64.6,61.5,62.1,916970,0
+CDE.US,D,20060508,000000,61.3,61.6,59.7,60.4,853930,0
+CDE.US,D,20060509,000000,60.9,64.2,60.5,63.2,1215760,0
+CDE.US,D,20060510,000000,62.9,64,61.3,61.8,1076580,0
+CDE.US,D,20060511,000000,63.3,63.9,59.6,60,1763550,0
+CDE.US,D,20060512,000000,59.9,60.2,54.6,56.1,1556350,0
+CDE.US,D,20060515,000000,53.3,53.7,51.1,51.7,1632910,0
+CDE.US,D,20060516,000000,52.8,53.4,50.9,51.1,1300970,0
+CDE.US,D,20060517,000000,52,53.6,49.5,49.7,1503860,0
+CDE.US,D,20060518,000000,50,50.9,47.9,48,1253670,0
+CDE.US,D,20060519,000000,47.3,48.2,45.6,46.8,2192850,0
+CDE.US,D,20060522,000000,46.1,47.5,45.1,47.1,1367760,0
+CDE.US,D,20060523,000000,48.2,50.2,47.5,47.8,1512730,0
+CDE.US,D,20060524,000000,46.3,47.3,44.1,45.4,1509590,0
+CDE.US,D,20060525,000000,46,47.2,44.9,47,913650,0
+CDE.US,D,20060526,000000,47.9,47.9,46.3,47.5,564050,0
+CDE.US,D,20060530,000000,49,49.5,46.7,46.7,708240,0
+CDE.US,D,20060531,000000,47.2,47.9,46.3,47.8,615430,0
+CDE.US,D,20060601,000000,46.8,49.1,45.1,48.9,1394570,0
+CDE.US,D,20060602,000000,50,51.4,49.4,51.1,903350,0
+CDE.US,D,20060605,000000,51.5,52.3,48.4,48.4,963200,0
+CDE.US,D,20060606,000000,47.9,48.3,46,46.9,835400,0
+CDE.US,D,20060607,000000,46.2,48.9,45.8,46.2,865630,0
+CDE.US,D,20060608,000000,45.6,47.1,43.3,47,1228780,0
+CDE.US,D,20060609,000000,47.5,48.8,45.3,45.7,915390,0
+CDE.US,D,20060612,000000,46.1,46.3,43.2,43.2,873000,0
+CDE.US,D,20060613,000000,41.5,43,39.3,39.5,1652960,0
+CDE.US,D,20060614,000000,40.9,42.1,39.7,41.2,899490,0
+CDE.US,D,20060615,000000,43,44,42.3,43.7,847930,0
+CDE.US,D,20060616,000000,43.4,43.8,42.5,43.4,918970,0
+CDE.US,D,20060619,000000,43,43,40.8,41.2,568450,0
+CDE.US,D,20060620,000000,42.4,42.9,41.1,42,493610,0
+CDE.US,D,20060621,000000,42.2,45,42.2,44.3,728740,0
+CDE.US,D,20060622,000000,44.3,44.4,42.6,42.9,560380,0
+CDE.US,D,20060623,000000,42.3,44.5,42.1,43.9,564230,0
+CDE.US,D,20060626,000000,44.3,44.7,43.2,43.9,301840,0
+CDE.US,D,20060627,000000,44.9,44.9,42.3,42.3,529720,0
+CDE.US,D,20060628,000000,42.9,42.9,41.6,42.4,326890,0
+CDE.US,D,20060629,000000,43.4,45.3,43,45.3,595970,0
+CDE.US,D,20060630,000000,46.1,48.1,46.1,48.1,921490,0
+CDE.US,D,20060703,000000,48.3,49.9,48.2,49.9,488680,0
+CDE.US,D,20060705,000000,50.4,50.4,47.3,49.1,720380,0
+CDE.US,D,20060706,000000,48.9,49.8,48.2,49.2,397040,0
+CDE.US,D,20060707,000000,48.7,49.1,46.8,47,436580,0
+CDE.US,D,20060710,000000,46.8,47.4,45.4,46.7,421360,0
+CDE.US,D,20060711,000000,47.6,48.9,46.9,48.8,449170,0
+CDE.US,D,20060712,000000,49.4,50.8,48.6,49,834820,0
+CDE.US,D,20060713,000000,49.3,49.5,47.2,47.5,674190,0
+CDE.US,D,20060714,000000,48.5,49.4,47.7,48.8,586520,0
+CDE.US,D,20060717,000000,45.1,48.3,44.4,46.4,604270,0
+CDE.US,D,20060718,000000,46.6,47.1,44.2,44.7,782890,0
+CDE.US,D,20060719,000000,45.3,47.7,44.6,47.2,452280,0
+CDE.US,D,20060720,000000,47.6,47.6,44.9,44.9,611020,0
+CDE.US,D,20060721,000000,45.2,45.5,43.7,44.1,478970,0
+CDE.US,D,20060724,000000,44,45.4,43.2,45.3,435400,0
+CDE.US,D,20060725,000000,46.3,46.4,45.2,46,343410,0
+CDE.US,D,20060726,000000,45.4,46.6,44.7,46.3,476540,0
+CDE.US,D,20060727,000000,47.4,48,45.5,45.9,496280,0
+CDE.US,D,20060728,000000,46.3,47.7,46,47.4,380090,0
+CDE.US,D,20060731,000000,47.4,48.7,46.8,47.8,470000,0
+CDE.US,D,20060801,000000,47.9,50.9,47.9,50.5,902370,0
+CDE.US,D,20060802,000000,51.3,54.2,51.1,53.3,1314540,0
+CDE.US,D,20060803,000000,52.4,54,51.9,53.8,720780,0
+CDE.US,D,20060804,000000,55.2,55.4,53.5,54.2,949820,0
+CDE.US,D,20060807,000000,54.8,55.2,53.2,53.3,773620,0
+CDE.US,D,20060808,000000,53,54.2,52.4,52.6,606700,0
+CDE.US,D,20060809,000000,53.4,55,52.5,54.2,898230,0
+CDE.US,D,20060810,000000,54.1,54.3,51.4,52.7,703250,0
+CDE.US,D,20060811,000000,52.9,53.5,51.3,51.4,449090,0
+CDE.US,D,20060814,000000,50.9,52.5,49.9,51,512120,0
+CDE.US,D,20060815,000000,51.6,52.7,51.29,52.5,367180,0
+CDE.US,D,20060816,000000,53,53.7,52,52.4,484200,0
+CDE.US,D,20060817,000000,52.5,52.6,50.3,51.4,556630,0
+CDE.US,D,20060818,000000,51.5,51.8,49.3,51.2,530570,0
+CDE.US,D,20060821,000000,52.3,53.7,52,53.7,623380,0
+CDE.US,D,20060822,000000,53.3,54.5,52.7,54.1,568040,0
+CDE.US,D,20060823,000000,54.8,55.8,53,53.1,631990,0
+CDE.US,D,20060824,000000,53.6,54.5,52.7,53.6,468440,0
+CDE.US,D,20060825,000000,53.3,54,52.7,53,364110,0
+CDE.US,D,20060828,000000,53,53,50.4,50.7,714740,0
+CDE.US,D,20060829,000000,51.5,51.5,49.5,51.2,854960,0
+CDE.US,D,20060830,000000,52,52.3,51,51.4,504100,0
+CDE.US,D,20060831,000000,52.3,54.5,51.91,54.3,1136030,0
+CDE.US,D,20060901,000000,54.3,56,53,55.6,1130970,0
+CDE.US,D,20060905,000000,56.8,57.9,56.5,57.5,1018760,0
+CDE.US,D,20060906,000000,57.4,58.4,55.8,56.1,918890,0
+CDE.US,D,20060907,000000,55,55.2,53.2,53.6,721250,0
+CDE.US,D,20060908,000000,52.4,52.6,51,51.2,935030,0
+CDE.US,D,20060911,000000,49.8,50,46.3,48,1783390,0
+CDE.US,D,20060912,000000,48.9,49,47.1,47.4,992780,0
+CDE.US,D,20060913,000000,47.5,49.2,47.5,48.8,629380,0
+CDE.US,D,20060914,000000,49.4,49.4,45.6,45.8,877220,0
+CDE.US,D,20060915,000000,46.2,46.9,44.8,45.6,1166170,0
+CDE.US,D,20060918,000000,45.8,47.1,45.7,46.8,766180,0
+CDE.US,D,20060919,000000,46.5,47.3,44.9,46.3,1186370,0
+CDE.US,D,20060920,000000,46.8,47.4,45.1,46.1,786260,0
+CDE.US,D,20060921,000000,46.29,47.2,45.6,46.2,616920,0
+CDE.US,D,20060922,000000,47,47.4,45.5,45.7,539440,0
+CDE.US,D,20060925,000000,45.3,45.7,44.3,45,685720,0
+CDE.US,D,20060926,000000,45.2,46.4,45,46.4,500940,0
+CDE.US,D,20060927,000000,46.8,47.4,46.2,47.4,657490,0
+CDE.US,D,20060928,000000,47.6,48.1,46.8,47.4,570670,0
+CDE.US,D,20060929,000000,46.6,48,46.4,47.1,519570,0
+CDE.US,D,20061002,000000,47.4,48.1,46.7,46.7,442870,0
+CDE.US,D,20061003,000000,45.9,45.9,43.5,43.5,876090,0
+CDE.US,D,20061004,000000,43.5,44.1,42,43.9,858680,0
+CDE.US,D,20061005,000000,45,46.3,44.4,46.1,532990,0
+CDE.US,D,20061006,000000,45.2,45.9,44.4,44.7,672000,0
+CDE.US,D,20061009,000000,45.1,45.8,44.6,44.8,520550,0
+CDE.US,D,20061010,000000,44.5,45.6,44.1,44.8,544950,0
+CDE.US,D,20061011,000000,45,45.4,44.3,44.5,386610,0
+CDE.US,D,20061012,000000,44.4,45.9,44.3,45.9,463790,0
+CDE.US,D,20061013,000000,47.5,48.2,46.2,48,678930,0
+CDE.US,D,20061016,000000,47.9,48.1,45.9,46.6,1013710,0
+CDE.US,D,20061017,000000,46.1,47.3,45.6,47.2,574640,0
+CDE.US,D,20061018,000000,47.9,48,45.8,45.9,603610,0
+CDE.US,D,20061019,000000,46.5,48.1,46.4,47.9,763560,0
+CDE.US,D,20061020,000000,47.9,47.9,46.4,46.6,518170,0
+CDE.US,D,20061023,000000,45.8,47.4,45.6,47.3,384810,0
+CDE.US,D,20061024,000000,46.7,48.9,46.3,48.7,784820,0
+CDE.US,D,20061025,000000,48.5,49.3,48.3,49.3,988140,0
+CDE.US,D,20061026,000000,49.6,49.7,47.5,47.9,1187750,0
+CDE.US,D,20061027,000000,47.9,48.8,47.6,47.8,397370,0
+CDE.US,D,20061030,000000,48.1,49.1,47.8,48.2,512590,0
+CDE.US,D,20061031,000000,48.2,49.1,47.7,49,474270,0
+CDE.US,D,20061101,000000,50,50.2,48,48.2,970300,0
+CDE.US,D,20061102,000000,48.6,49.2,48.2,48.5,491030,0
+CDE.US,D,20061103,000000,48.3,49.3,47.8,49.1,436040,0
+CDE.US,D,20061106,000000,49.1,50.3,48.5,49.1,644290,0
+CDE.US,D,20061107,000000,49,51,49,50.8,976500,0
+CDE.US,D,20061108,000000,50,51.1,49.2,50.2,1008800,0
+CDE.US,D,20061109,000000,50.9,52.4,50.9,52.3,1033430,0
+CDE.US,D,20061110,000000,52.5,53,51.3,51.7,472050,0
+CDE.US,D,20061113,000000,50.6,52,50.6,52,476110,0
+CDE.US,D,20061114,000000,52,52.4,50.9,51.4,574020,0
+CDE.US,D,20061115,000000,50.4,52.3,50.1,51.9,634500,0
+CDE.US,D,20061116,000000,52.2,52.4,49.5,49.7,676130,0
+CDE.US,D,20061117,000000,49.6,50.5,49,50.2,527080,0
+CDE.US,D,20061120,000000,51.1,51.4,49.8,49.9,595080,0
+CDE.US,D,20061121,000000,50.7,51.8,50.6,51.5,408680,0
+CDE.US,D,20061122,000000,51.8,52.4,50.8,51.6,451380,0
+CDE.US,D,20061124,000000,52.8,53,52.2,52.7,291490,0
+CDE.US,D,20061127,000000,53,53.4,51.4,51.7,747950,0
+CDE.US,D,20061128,000000,51.5,52.2,50.8,52.2,449230,0
+CDE.US,D,20061129,000000,52,52.4,51.4,51.8,332310,0
+CDE.US,D,20061130,000000,52.5,54.8,52.3,54.5,1139000,0
+CDE.US,D,20061201,000000,54.2,55,53.3,53.7,732950,0
+CDE.US,D,20061204,000000,53.4,54.7,52.6,54.3,725240,0
+CDE.US,D,20061205,000000,54.6,54.8,53.2,53.5,655220,0
+CDE.US,D,20061206,000000,52.5,54.1,52.4,53,595320,0
+CDE.US,D,20061207,000000,53.2,54.1,52.1,53.7,596240,0
+CDE.US,D,20061208,000000,54,54.2,51.7,52,766470,0
+CDE.US,D,20061211,000000,51.9,52.8,51.8,52.4,399960,0
+CDE.US,D,20061212,000000,51.8,52.2,50.8,51.9,511540,0
+CDE.US,D,20061213,000000,51.4,52.6,51.2,51.5,491950,0
+CDE.US,D,20061214,000000,51.6,52.2,51.4,51.5,324470,0
+CDE.US,D,20061215,000000,51.6,51.8,49.6,50.2,945410,0
+CDE.US,D,20061218,000000,49.7,49.9,48.3,48.6,703430,0
+CDE.US,D,20061219,000000,48.4,50.4,48.1,50,638110,0
+CDE.US,D,20061220,000000,50.4,50.4,49.1,49.2,360690,0
+CDE.US,D,20061221,000000,49.3,49.3,48.1,48.4,397090,0
+CDE.US,D,20061222,000000,48.8,48.9,48,48.8,314720,0
+CDE.US,D,20061226,000000,49.2,50,48.5,48.9,265360,0
+CDE.US,D,20061227,000000,49.2,49.6,49,49.5,313730,0
+CDE.US,D,20061228,000000,50.2,50.3,49.5,49.5,316400,0
+CDE.US,D,20061229,000000,49.5,49.7,48.8,49.5,374600,0
+CDE.US,D,20070103,000000,49.3,50.2,47.1,47.9,702640,0
+CDE.US,D,20070104,000000,48.6,48.6,46.3,46.3,584950,0
+CDE.US,D,20070105,000000,46.2,46.2,43.7,44.7,1222980,0
+CDE.US,D,20070108,000000,44.8,45.2,44.4,44.7,631770,0
+CDE.US,D,20070109,000000,44.7,44.7,40.7,42,2180480,0
+CDE.US,D,20070110,000000,42,42.8,41.5,42.6,675000,0
+CDE.US,D,20070111,000000,42.8,43.8,42.2,42.7,557700,0
+CDE.US,D,20070112,000000,43.4,44.9,43.2,44.5,547760,0
+CDE.US,D,20070116,000000,44.8,44.8,42.9,43,611480,0
+CDE.US,D,20070117,000000,42.8,44.1,42.8,44,986160,0
+CDE.US,D,20070118,000000,44.2,44.8,42.5,42.7,523920,0
+CDE.US,D,20070119,000000,42.7,43.5,42,43.5,500940,0
+CDE.US,D,20070122,000000,43.5,44,42.6,42.9,442620,0
+CDE.US,D,20070123,000000,43.9,45.3,43.7,45,913620,0
+CDE.US,D,20070124,000000,44.5,45.6,44,45,872770,0
+CDE.US,D,20070125,000000,45.9,45.9,44,44.4,742310,0
+CDE.US,D,20070126,000000,44.5,45,43.6,45,500870,0
+CDE.US,D,20070129,000000,44,44.9,42.9,43.1,827190,0
+CDE.US,D,20070130,000000,43.8,43.9,43.2,43.5,370150,0
+CDE.US,D,20070131,000000,43.3,44.3,43.3,43.8,607360,0
+CDE.US,D,20070201,000000,44.8,44.9,44,44.7,649970,0
+CDE.US,D,20070202,000000,44.5,44.5,43.7,43.8,472730,0
+CDE.US,D,20070205,000000,44.4,44.7,43.6,43.8,583120,0
+CDE.US,D,20070206,000000,44.5,44.7,43.3,43.4,458720,0
+CDE.US,D,20070207,000000,43.4,43.7,42.4,42.8,543870,0
+CDE.US,D,20070208,000000,42.3,43.6,42.2,43.6,596290,0
+CDE.US,D,20070209,000000,43.8,44.2,42.4,42.5,728920,0
+CDE.US,D,20070212,000000,42.5,43.4,42.3,42.7,608357,0
+CDE.US,D,20070213,000000,43.3,43.4,42.6,43.1,503907,0
+CDE.US,D,20070214,000000,43.6,45,43.1,44.8,1113977,0
+CDE.US,D,20070215,000000,45,46.4,44.3,45.3,789740,0
+CDE.US,D,20070216,000000,45.3,46.2,44.8,45.4,525650,0
+CDE.US,D,20070220,000000,45.2,45.4,44.7,44.9,523420,0
+CDE.US,D,20070221,000000,45.2,47,44.7,46.9,1097200,0
+CDE.US,D,20070222,000000,47.9,48.3,46.8,47,751010,0
+CDE.US,D,20070223,000000,47.8,48.3,46.6,46.8,848330,0
+CDE.US,D,20070226,000000,47.3,48.6,46.9,48,812984,0
+CDE.US,D,20070227,000000,46.1,47.2,43.3,43.8,1134770,0
+CDE.US,D,20070228,000000,44.5,45.6,43.3,45.1,922440,0
+CDE.US,D,20070301,000000,45,45.6,44.2,44.4,783641,0
+CDE.US,D,20070302,000000,44,44.2,42.2,42.3,1125560,0
+CDE.US,D,20070305,000000,41.1,42.4,40,41.1,860780,0
+CDE.US,D,20070306,000000,42.5,43.3,42.3,43.1,606090,0
+CDE.US,D,20070307,000000,43.2,44.4,42.6,42.9,941670,0
+CDE.US,D,20070308,000000,43.7,43.9,42.7,43.2,553100,0
+CDE.US,D,20070309,000000,43.6,43.8,42.4,42.9,494430,0
+CDE.US,D,20070312,000000,42.4,42.8,42,42.1,582350,0
+CDE.US,D,20070313,000000,41.7,42.4,40.2,40.4,853280,0
+CDE.US,D,20070314,000000,40,40.8,39,40.5,919540,0
+CDE.US,D,20070315,000000,40.3,41.4,40.3,40.8,564810,0
+CDE.US,D,20070316,000000,40.8,41.8,40.7,41.2,798790,0
+CDE.US,D,20070319,000000,40,40.4,39,39.5,1088920,0
+CDE.US,D,20070320,000000,39.7,40.45,39.5,39.9,612960,0
+CDE.US,D,20070321,000000,40,40.4,39.3,40.4,732150,0
+CDE.US,D,20070322,000000,40.6,40.9,39.9,40.3,656700,0
+CDE.US,D,20070323,000000,40.2,40.7,39.9,40,463769,0
+CDE.US,D,20070326,000000,40.5,42.7,40.4,42.5,1042480,0
+CDE.US,D,20070327,000000,42.2,43.2,41.3,41.5,718330,0
+CDE.US,D,20070328,000000,41.8,42.6,41.4,41.7,845990,0
+CDE.US,D,20070329,000000,42,42.2,41.2,41.6,460920,0
+CDE.US,D,20070330,000000,41.8,42,41,41.1,555530,0
+CDE.US,D,20070402,000000,41.8,43,40.7,43,1047048,0
+CDE.US,D,20070403,000000,42.6,43.8,42.5,43.2,718490,0
+CDE.US,D,20070404,000000,43.9,44.3,43.1,43.2,678154,0
+CDE.US,D,20070405,000000,43.3,43.4,42.6,42.8,508882,0
+CDE.US,D,20070409,000000,43,43.2,41.9,42,564672,0
+CDE.US,D,20070410,000000,42.5,42.9,42,42.2,557391,0
+CDE.US,D,20070411,000000,42.2,42.5,41.1,41.5,746920,0
+CDE.US,D,20070412,000000,41.6,42.2,41,41.1,871466,0
+CDE.US,D,20070413,000000,41.5,42.7,41.4,42.6,1181429,0
+CDE.US,D,20070416,000000,43,43.6,42.4,42.7,1079370,0
+CDE.US,D,20070417,000000,42.7,42.8,41.4,41.6,888943,0
+CDE.US,D,20070418,000000,41.8,42,41.2,41.5,798295,0
+CDE.US,D,20070419,000000,41.2,41.2,40,40.2,956737,0
+CDE.US,D,20070420,000000,41,41.5,40.3,40.4,856335,0
+CDE.US,D,20070423,000000,40.4,40.8,40,40.3,924449,0
+CDE.US,D,20070424,000000,40.4,40.4,39.1,39.6,1203057,0
+CDE.US,D,20070425,000000,39.9,40.7,39.5,40.3,790879,0
+CDE.US,D,20070426,000000,39.8,40.1,39.6,40,608501,0
+CDE.US,D,20070427,000000,39.9,40.3,39.6,39.7,622408,0
+CDE.US,D,20070430,000000,39.9,41.8,39.7,40.9,1582036,0
+CDE.US,D,20070501,000000,40.8,40.9,39.9,40,710504,0
+CDE.US,D,20070502,000000,40,41.1,39.9,40.5,783970,0
+CDE.US,D,20070503,000000,40.3,40.3,38.7,39,2442112,0
+CDE.US,D,20070504,000000,39.1,39.3,37.4,38.3,2940191,0
+CDE.US,D,20070507,000000,38.7,38.9,38.1,38.3,1354216,0
+CDE.US,D,20070508,000000,38.4,38.5,36.7,36.9,1406526,0
+CDE.US,D,20070509,000000,37.2,37.7,36.2,37.7,1426138,0
+CDE.US,D,20070510,000000,37.5,37.5,35.7,35.8,1171162,0
+CDE.US,D,20070511,000000,36.4,36.5,35.8,36.4,969916,0
+CDE.US,D,20070514,000000,36.5,37.1,35.6,36.3,1220761,0
+CDE.US,D,20070515,000000,36.5,36.9,36.1,36.2,1047255,0
+CDE.US,D,20070516,000000,36.4,36.8,35.6,36.3,1027416,0
+CDE.US,D,20070517,000000,36.1,36.3,35.5,35.8,845354,0
+CDE.US,D,20070518,000000,36.2,36.6,35.8,36.6,670812,0
+CDE.US,D,20070521,000000,36.5,37.7,36.2,37,1011637,0
+CDE.US,D,20070522,000000,37.3,37.4,36.2,36.5,905655,0
+CDE.US,D,20070523,000000,36.4,37.1,36.3,36.4,521260,0
+CDE.US,D,20070524,000000,36.3,36.5,35,35.2,833829,0
+CDE.US,D,20070525,000000,35.7,35.7,34.7,35.6,857067,0
+CDE.US,D,20070529,000000,36.1,36.4,35,35.1,686540,0
+CDE.US,D,20070530,000000,34.8,35.6,34.6,35.6,783530,0
+CDE.US,D,20070531,000000,36.1,36.2,35.8,36.1,624086,0
+CDE.US,D,20070601,000000,36.7,37.5,36.3,37.1,646963,0
+CDE.US,D,20070604,000000,37.2,37.9,36.9,37.5,624361,0
+CDE.US,D,20070605,000000,37.5,37.8,37,37.5,627716,0
+CDE.US,D,20070606,000000,37.2,37.4,36.1,36.7,684138,0
+CDE.US,D,20070607,000000,36.7,37.1,36.4,36.7,1074103,0
+CDE.US,D,20070608,000000,36.6,36.9,36,36.7,635402,0
+CDE.US,D,20070611,000000,36.9,37.1,36.5,36.6,473579,0
+CDE.US,D,20070612,000000,36.4,36.7,35.8,36,685026,0
+CDE.US,D,20070613,000000,36.2,36.6,36,36.3,560071,0
+CDE.US,D,20070614,000000,36.2,36.7,36.2,36.5,597260,0
+CDE.US,D,20070615,000000,37.4,37.4,36.5,37.2,732400,0
+CDE.US,D,20070618,000000,37.1,37.6,36.9,37.4,463114,0
+CDE.US,D,20070619,000000,37.4,38,37.2,37.9,467555,0
+CDE.US,D,20070620,000000,37.8,37.9,36.9,37,435597,0
+CDE.US,D,20070621,000000,37,37.2,36.1,36.7,420055,0
+CDE.US,D,20070622,000000,36.6,37.2,36.2,37.2,642951,0
+CDE.US,D,20070625,000000,36.9,37,36.2,36.3,364010,0
+CDE.US,D,20070626,000000,36.3,36.3,35.1,35.6,566744,0
+CDE.US,D,20070627,000000,35.2,35.9,34.9,35.7,646859,0
+CDE.US,D,20070628,000000,35.9,36.4,35.6,35.7,409600,0
+CDE.US,D,20070629,000000,36.2,36.3,35.8,35.9,475300,0
+CDE.US,D,20070702,000000,36.1,36.8,36.1,36.8,369650,0
+CDE.US,D,20070703,000000,36.7,37.5,36.7,37.3,319700,0
+CDE.US,D,20070705,000000,37.3,40.6,36.7,39.9,1711348,0
+CDE.US,D,20070706,000000,39.6,41.8,39.4,40.2,1357640,0
+CDE.US,D,20070709,000000,40.8,41.8,40,40.8,1168086,0
+CDE.US,D,20070710,000000,41.2,41.2,39.7,39.7,753334,0
+CDE.US,D,20070711,000000,40.1,41,39.8,40.6,691530,0
+CDE.US,D,20070712,000000,41.2,41.5,40.8,41.2,535733,0
+CDE.US,D,20070713,000000,41.2,42.4,41.1,41.7,981190,0
+CDE.US,D,20070716,000000,41.9,42.3,41,41.6,924825,0
+CDE.US,D,20070717,000000,41.4,41.8,40.8,40.9,395780,0
+CDE.US,D,20070718,000000,40.7,42.1,40.6,42,733457,0
+CDE.US,D,20070719,000000,42.5,42.5,42,42.2,408245,0
+CDE.US,D,20070720,000000,42.2,42.4,41.4,41.8,527681,0
+CDE.US,D,20070723,000000,41.5,42,41,41.3,352664,0
+CDE.US,D,20070724,000000,41.6,42,40.9,41,533846,0
+CDE.US,D,20070725,000000,40.9,41,38.7,40.1,763919,0
+CDE.US,D,20070726,000000,39.8,40.1,38,38.9,834539,0
+CDE.US,D,20070727,000000,38.7,39.5,38.1,38.6,698941,0
+CDE.US,D,20070730,000000,38.7,40,38,39.8,702944,0
+CDE.US,D,20070731,000000,40,40.4,38.6,39.1,596237,0
+CDE.US,D,20070801,000000,38.7,39,37.7,38.3,708818,0
+CDE.US,D,20070802,000000,38.4,38.7,37.5,37.6,748355,0
+CDE.US,D,20070803,000000,38,38.4,36.5,36.7,835558,0
+CDE.US,D,20070806,000000,36.8,38.2,36.2,38.2,725404,0
+CDE.US,D,20070807,000000,37.6,38.7,36.7,38.7,893180,0
+CDE.US,D,20070808,000000,38.2,39.9,37.5,39.6,1273309,0
+CDE.US,D,20070809,000000,37.7,39.6,37.6,39.4,984990,0
+CDE.US,D,20070810,000000,39,41,38.7,40.9,1263468,0
+CDE.US,D,20070813,000000,40.6,41.1,38.4,38.6,654940,0
+CDE.US,D,20070814,000000,38.6,38.9,37.2,37.3,625736,0
+CDE.US,D,20070815,000000,37.1,37.6,36.2,36.3,695920,0
+CDE.US,D,20070816,000000,35.5,35.6,29.8,33.7,2006374,0
+CDE.US,D,20070817,000000,35.3,35.7,33.3,33.5,782650,0
+CDE.US,D,20070820,000000,34,34.9,33.6,34.5,584065,0
+CDE.US,D,20070821,000000,34.5,34.7,33,33.4,653291,0
+CDE.US,D,20070822,000000,33.9,34,33.4,33.6,614650,0
+CDE.US,D,20070823,000000,34,34,32.6,32.9,518710,0
+CDE.US,D,20070824,000000,32.8,33.9,32.6,33.7,488600,0
+CDE.US,D,20070827,000000,33.7,33.8,33.2,33.4,246920,0
+CDE.US,D,20070828,000000,33.1,33.5,32.5,32.5,435040,0
+CDE.US,D,20070829,000000,32.9,33.9,32.6,33.9,351650,0
+CDE.US,D,20070830,000000,33.3,33.9,32.8,32.8,309410,0
+CDE.US,D,20070831,000000,33.5,34.4,33.4,34.2,434850,0
+CDE.US,D,20070904,000000,34.5,35.8,34.4,34.5,823590,0
+CDE.US,D,20070905,000000,34.5,34.5,33.4,34,605890,0
+CDE.US,D,20070906,000000,34.6,36.3,34.2,35.5,846310,0
+CDE.US,D,20070907,000000,36.1,36.3,34.7,35,778180,0
+CDE.US,D,20070910,000000,35.2,35.6,34,34.1,557200,0
+CDE.US,D,20070911,000000,34.3,35.6,34.2,35.6,885340,0
+CDE.US,D,20070912,000000,35.5,35.8,34.7,35.1,598660,0
+CDE.US,D,20070913,000000,34.9,35.2,34.3,34.6,592780,0
+CDE.US,D,20070914,000000,34.9,34.9,33.1,34.1,752160,0
+CDE.US,D,20070917,000000,34,34.8,33.4,33.8,534450,0
+CDE.US,D,20070918,000000,34,35.2,33.1,34.9,885710,0
+CDE.US,D,20070919,000000,35.3,35.6,34.2,34.9,769080,0
+CDE.US,D,20070920,000000,35.7,36.9,35.4,36.6,1477530,0
+CDE.US,D,20070921,000000,37.2,38.7,37,38.6,1553074,0
+CDE.US,D,20070924,000000,38.8,39.8,38.3,38.7,1155000,0
+CDE.US,D,20070925,000000,38.1,38.5,37.6,38.3,649230,0
+CDE.US,D,20070926,000000,38.3,38.8,37.4,37.6,810347,0
+CDE.US,D,20070927,000000,38,38.4,37.8,38,422000,0
+CDE.US,D,20070928,000000,39,39.2,37.8,37.9,857860,0
+CDE.US,D,20071001,000000,38,39.5,37.7,39,640100,0
+CDE.US,D,20071002,000000,37.7,38.5,37,38.5,557850,0
+CDE.US,D,20071003,000000,38.3,38.5,37,37,471270,0
+CDE.US,D,20071004,000000,37,37.6,36.2,37.5,604550,0
+CDE.US,D,20071005,000000,37.1,38.5,37.1,38,501540,0
+CDE.US,D,20071008,000000,37.8,38,37.2,37.5,298100,0
+CDE.US,D,20071009,000000,37.5,39.2,37.4,39.1,623070,0
+CDE.US,D,20071010,000000,39.5,39.6,38.1,38.6,777920,0
+CDE.US,D,20071011,000000,39.1,40.5,38.5,39.4,1035870,0
+CDE.US,D,20071012,000000,39.4,40.12,38.5,39,616975,0
+CDE.US,D,20071015,000000,39.9,40.2,38.6,39,646907,0
+CDE.US,D,20071016,000000,38.9,39,37.8,38.2,492130,0
+CDE.US,D,20071017,000000,38.3,38.7,36.7,37.5,598580,0
+CDE.US,D,20071018,000000,37.4,38,37.3,37.7,549910,0
+CDE.US,D,20071019,000000,37.8,38.2,36.4,36.7,686380,0
+CDE.US,D,20071022,000000,35.6,36.5,35.4,36.2,560610,0
+CDE.US,D,20071023,000000,36.9,37.3,36.3,37,481728,0
+CDE.US,D,20071024,000000,36.8,37.5,36.4,37.4,578350,0
+CDE.US,D,20071025,000000,38.1,38.3,37.3,37.5,405040,0
+CDE.US,D,20071026,000000,38.5,38.8,38.1,38.5,528900,0
+CDE.US,D,20071029,000000,39.1,39.8,38.7,39.6,783940,0
+CDE.US,D,20071030,000000,39,39.5,38.2,38.9,779740,0
+CDE.US,D,20071031,000000,39.2,39.7,38.2,39.5,826470,0
+CDE.US,D,20071101,000000,39.1,39.3,37.6,38.5,732250,0
+CDE.US,D,20071102,000000,36.9,39.4,36.5,39.3,1299040,0
+CDE.US,D,20071105,000000,39.5,39.53,38,38.4,854337,0
+CDE.US,D,20071106,000000,39.7,45.8,39.7,43.6,4252624,0
+CDE.US,D,20071107,000000,45.2,46.1,42.4,42.5,2811251,0
+CDE.US,D,20071108,000000,44.9,44.9,43.5,44.2,1928756,0
+CDE.US,D,20071109,000000,43.4,44.7,42.5,43.7,1148070,0
+CDE.US,D,20071112,000000,42.5,43,40.7,41.3,1141500,0
+CDE.US,D,20071113,000000,41.6,42.6,41,41.6,772122,0
+CDE.US,D,20071114,000000,43,43.5,42,42.2,658897,0
+CDE.US,D,20071115,000000,41.3,42.2,39.7,40.7,916845,0
+CDE.US,D,20071116,000000,41.2,41.7,39.6,41,790357,0
+CDE.US,D,20071119,000000,41.6,41.6,38.6,39.3,793965,0
+CDE.US,D,20071120,000000,39.8,40.6,39.1,40.6,822758,0
+CDE.US,D,20071121,000000,40.4,41.1,39.8,40.3,684560,0
+CDE.US,D,20071123,000000,42,42.2,40.32,42.2,429836,0
+CDE.US,D,20071126,000000,42.5,44.3,42.5,42.9,1389407,0
+CDE.US,D,20071127,000000,42.4,42.8,41.1,42.4,655030,0
+CDE.US,D,20071128,000000,42,44.1,41.5,44.1,829275,0
+CDE.US,D,20071129,000000,43.5,43.7,42.1,43.2,668145,0
+CDE.US,D,20071130,000000,42.8,43.1,41.6,41.7,708965,0
+CDE.US,D,20071203,000000,42.6,44,41.4,43.9,836569,0
+CDE.US,D,20071204,000000,44.3,44.4,41.1,41.6,810343,0
+CDE.US,D,20071205,000000,41.7,42,40.6,41.2,521666,0
+CDE.US,D,20071206,000000,41,42.5,40.7,42.1,488655,0
+CDE.US,D,20071207,000000,42.3,44.6,41.2,44.1,768800,0
+CDE.US,D,20071210,000000,44.7,44.7,42.4,43.9,771729,0
+CDE.US,D,20071211,000000,43.9,45.6,43.2,43.8,974429,0
+CDE.US,D,20071212,000000,45,45.5,44,44.5,558698,0
+CDE.US,D,20071213,000000,43.9,44.5,42.7,44,736486,0
+CDE.US,D,20071214,000000,43.5,43.7,41.9,41.9,498389,0
+CDE.US,D,20071217,000000,42.5,42.5,40.7,40.8,410060,0
+CDE.US,D,20071218,000000,41.6,41.8,40.1,41.1,567654,0
+CDE.US,D,20071219,000000,41,41.2,39.8,40.4,573509,0
+CDE.US,D,20071220,000000,40.3,44.9,39.8,44.9,729737,0
+CDE.US,D,20071221,000000,45.2,45.9,43.1,45.3,1140563,0
+CDE.US,D,20071224,000000,45.2,45.2,43.1,43.5,1083451,0
+CDE.US,D,20071226,000000,44.6,49.7,44.1,49,1203302,0
+CDE.US,D,20071227,000000,48.1,49.2,46.1,47.8,1156529,0
+CDE.US,D,20071228,000000,48.1,48.4,47.1,47.3,478948,0
+CDE.US,D,20071231,000000,47.9,49.4,46.1,49.4,663632,0
+CDE.US,D,20080102,000000,50.1,50.2,48,48.4,1139406,0
+CDE.US,D,20080103,000000,48.6,49,46.7,46.8,947641,0
+CDE.US,D,20080104,000000,46.3,46.7,43.8,44.5,989944,0
+CDE.US,D,20080107,000000,45.5,45.5,42,42.6,726230,0
+CDE.US,D,20080108,000000,44.6,47.7,44.5,45.4,1526058,0
+CDE.US,D,20080109,000000,46.1,47.1,44.5,46.8,837197,0
+CDE.US,D,20080110,000000,46,48.7,45.4,48.5,1267387,0
+CDE.US,D,20080111,000000,48,50.1,48,48.5,1502758,0
+CDE.US,D,20080114,000000,50,51,49.4,50.6,1632360,0
+CDE.US,D,20080115,000000,49.8,50,47.1,47.4,1112525,0
+CDE.US,D,20080116,000000,45.8,47,44.2,45.7,1469154,0
+CDE.US,D,20080117,000000,47,48.5,45.1,45.3,1106606,0
+CDE.US,D,20080118,000000,46.7,47,44.5,46.1,806814,0
+CDE.US,D,20080122,000000,42.7,45.9,42.4,45,1116290,0
+CDE.US,D,20080123,000000,43.5,45.2,40.5,43.7,1577177,0
+CDE.US,D,20080124,000000,45.9,46.5,44.7,45.8,1115935,0
+CDE.US,D,20080125,000000,46.6,47.4,45,45.3,756826,0
+CDE.US,D,20080128,000000,45.5,46.4,44.3,46.2,978866,0
+CDE.US,D,20080129,000000,46,47.1,45.5,46.4,821597,0
+CDE.US,D,20080130,000000,46.3,46.8,45.4,45.4,1028464,0
+CDE.US,D,20080131,000000,45,46.1,44,45.5,897445,0
+CDE.US,D,20080201,000000,46.4,46.5,44.2,45.9,779006,0
+CDE.US,D,20080204,000000,45.1,45.3,44,44.2,613910,0
+CDE.US,D,20080205,000000,43.2,43.6,42.3,42.6,719364,0
+CDE.US,D,20080206,000000,43.3,43.9,41.8,42,750037,0
+CDE.US,D,20080207,000000,41.8,43,41.6,42.1,659759,0
+CDE.US,D,20080208,000000,42.5,44.4,42.3,43.7,972265,0
+CDE.US,D,20080211,000000,43.8,44.7,42.9,43.9,671887,0
+CDE.US,D,20080212,000000,44.1,44.4,42.2,42.3,722350,0
+CDE.US,D,20080213,000000,42.8,43.9,42.1,43.5,954080,0
+CDE.US,D,20080214,000000,43.8,44,42.6,42.7,535864,0
+CDE.US,D,20080215,000000,42.9,44.1,42.1,43.7,795632,0
+CDE.US,D,20080219,000000,44.7,47.5,44.6,47.2,1329729,0
+CDE.US,D,20080220,000000,46.7,49.5,46.4,49.5,1245236,0
+CDE.US,D,20080221,000000,49.4,50.1,46.8,46.9,1081907,0
+CDE.US,D,20080222,000000,47.3,48.3,46.1,48,636587,0
+CDE.US,D,20080225,000000,48,49,47.2,48.8,706086,0
+CDE.US,D,20080226,000000,48.5,50,48.2,48.4,1084425,0
+CDE.US,D,20080227,000000,49.9,50.2,48.7,48.8,1508801,0
+CDE.US,D,20080228,000000,49.4,49.9,47.8,48.4,1074198,0
+CDE.US,D,20080229,000000,49.1,49.7,47.5,48.2,1239439,0
+CDE.US,D,20080303,000000,49.4,51.8,49.2,51.6,2429208,0
+CDE.US,D,20080304,000000,51,51.6,47.5,48.7,1808674,0
+CDE.US,D,20080305,000000,49.4,51.1,48.7,51,1667601,0
+CDE.US,D,20080306,000000,50.4,50.9,48.2,48.3,1403440,0
+CDE.US,D,20080307,000000,48.5,48.9,46.3,47,1296167,0
+CDE.US,D,20080310,000000,46,47.5,45.6,47,1426637,0
+CDE.US,D,20080311,000000,47.7,48.9,47.4,48.9,1372484,0
+CDE.US,D,20080312,000000,46.3,46.5,43.5,43.7,2538213,0
+CDE.US,D,20080313,000000,43.3,45.6,42.7,45.1,4384791,0
+CDE.US,D,20080314,000000,45.6,45.7,43.5,44.9,1630618,0
+CDE.US,D,20080317,000000,44.5,45.9,43.1,44.5,1553791,0
+CDE.US,D,20080318,000000,44.8,45,42.7,43.1,1103438,0
+CDE.US,D,20080319,000000,42.5,43,40.1,40.6,1712802,0
+CDE.US,D,20080320,000000,39.1,40.5,36.5,40.5,4218688,0
+CDE.US,D,20080324,000000,40.7,41,38.2,38.8,1276189,0
+CDE.US,D,20080325,000000,39.7,39.9,38.7,39.3,998553,0
+CDE.US,D,20080326,000000,39.7,39.8,39,39.5,814823,0
+CDE.US,D,20080327,000000,39.2,43.5,38.8,42.5,2173713,0
+CDE.US,D,20080328,000000,42,42.1,40.5,41,924668,0
+CDE.US,D,20080331,000000,41.3,41.9,39.3,40.4,1249836,0
+CDE.US,D,20080401,000000,39.2,39.2,37.2,38.6,1841927,0
+CDE.US,D,20080402,000000,39,39.6,38,39,1073446,0
+CDE.US,D,20080403,000000,38.7,39.8,38.7,39.3,889285,0
+CDE.US,D,20080404,000000,39.6,39.8,38.7,39.4,1160072,0
+CDE.US,D,20080407,000000,39.7,40.3,39.1,39.3,873539,0
+CDE.US,D,20080408,000000,38.5,38.9,37.5,38,895800,0
+CDE.US,D,20080409,000000,38.1,38.8,37.9,38.3,866108,0
+CDE.US,D,20080410,000000,38.1,38.8,37.5,37.9,780003,0
+CDE.US,D,20080411,000000,37.5,37.9,36.2,36.4,1162731,0
+CDE.US,D,20080414,000000,36,36.6,35.6,36.4,749290,0
+CDE.US,D,20080415,000000,37,37.2,36.1,36.7,676777,0
+CDE.US,D,20080416,000000,37.7,38.4,37.4,38.3,1034112,0
+CDE.US,D,20080417,000000,38,38.3,37.5,37.7,582551,0
+CDE.US,D,20080418,000000,36.5,36.7,35.6,36.5,1559118,0
+CDE.US,D,20080421,000000,36.4,36.7,35.1,35.7,836108,0
+CDE.US,D,20080422,000000,35.6,36.3,35.4,35.9,1053920,0
+CDE.US,D,20080423,000000,35.6,36,35.1,35.4,952243,0
+CDE.US,D,20080424,000000,35,35.2,33,33.2,1596031,0
+CDE.US,D,20080425,000000,33.7,33.7,32.3,32.7,1404914,0
+CDE.US,D,20080428,000000,33.1,33.2,31.5,31.7,1101381,0
+CDE.US,D,20080429,000000,31.3,31.3,29.5,29.8,1913290,0
+CDE.US,D,20080430,000000,30.3,31,29.7,30.7,1831052,0
+CDE.US,D,20080501,000000,30.1,31.1,29.5,30.3,920028,0
+CDE.US,D,20080502,000000,30.6,31.5,30.5,31.1,817466,0
+CDE.US,D,20080505,000000,31.9,32.6,31.5,31.6,893475,0
+CDE.US,D,20080506,000000,31.9,32.3,31.4,31.5,846694,0
+CDE.US,D,20080507,000000,31,31.9,30.2,31.6,1489437,0
+CDE.US,D,20080508,000000,32.1,33.4,32,33.3,1202121,0
+CDE.US,D,20080509,000000,33.5,33.6,32.4,33.2,1002447,0
+CDE.US,D,20080512,000000,33.2,34.4,32.6,33.7,756955,0
+CDE.US,D,20080513,000000,33,33.3,31.9,32.8,940218,0
+CDE.US,D,20080514,000000,33,33.5,31.2,31.3,970138,0
+CDE.US,D,20080515,000000,32.4,32.8,32,32.4,640607,0
+CDE.US,D,20080516,000000,33.2,33.5,31.8,32.7,1493412,0
+CDE.US,D,20080519,000000,33.2,34.5,33,33.7,1139821,0
+CDE.US,D,20080520,000000,34.2,34.3,33,33.6,1522426,0
+CDE.US,D,20080521,000000,33.8,34.8,33.5,33.7,1513692,0
+CDE.US,D,20080522,000000,33.8,34.6,33.1,34,1256816,0
+CDE.US,D,20080523,000000,34.1,34.4,33.1,33.6,881887,0
+CDE.US,D,20080527,000000,33.1,33.2,31.6,31.9,766927,0
+CDE.US,D,20080528,000000,31.4,32.3,31.2,31.9,659032,0
+CDE.US,D,20080529,000000,31.2,31.5,30.8,31.3,888180,0
+CDE.US,D,20080530,000000,31.7,31.7,31,31.3,725097,0
+CDE.US,D,20080602,000000,31.3,32.8,30.8,32.4,765615,0
+CDE.US,D,20080603,000000,31.8,33,31.3,32.7,1156697,0
+CDE.US,D,20080604,000000,32.7,32.8,31.3,31.5,662000,0
+CDE.US,D,20080605,000000,31.4,33,31.1,32.8,940153,0
+CDE.US,D,20080606,000000,32.8,33.6,32.6,33,909957,0
+CDE.US,D,20080609,000000,33,33.2,32.1,32.6,759328,0
+CDE.US,D,20080610,000000,32,32.1,30.1,30.2,1466542,0
+CDE.US,D,20080611,000000,30.7,30.9,27.6,28,1973691,0
+CDE.US,D,20080612,000000,27.9,29.1,27.4,27.7,1269383,0
+CDE.US,D,20080613,000000,27.9,29,27.9,28.6,930062,0
+CDE.US,D,20080616,000000,29.3,29.6,27.8,28.1,1112542,0
+CDE.US,D,20080617,000000,28.2,28.85,27.8,28.3,542588,0
+CDE.US,D,20080618,000000,28.7,29.1,27.9,28.5,975175,0
+CDE.US,D,20080619,000000,28.8,30.6,28.5,29.2,1337123,0
+CDE.US,D,20080620,000000,29.6,32.5,28.5,32.5,2589542,0
+CDE.US,D,20080623,000000,31.1,31.4,30.2,30.9,1221324,0
+CDE.US,D,20080624,000000,30.9,30.9,29.1,29.1,695635,0
+CDE.US,D,20080625,000000,29.7,29.7,28.1,29.4,1222985,0
+CDE.US,D,20080626,000000,30.4,30.7,29.5,29.7,843076,0
+CDE.US,D,20080627,000000,30.1,30.3,29,30.2,1788542,0
+CDE.US,D,20080630,000000,31,31.1,29,29,929141,0
+CDE.US,D,20080701,000000,29.6,29.6,28,28.1,1291453,0
+CDE.US,D,20080702,000000,28.5,28.8,27,27,1254519,0
+CDE.US,D,20080703,000000,27.1,27.35,24.6,25.2,1238385,0
+CDE.US,D,20080707,000000,25.5,26.1,24.6,25.4,950503,0
+CDE.US,D,20080708,000000,25,25.2,23.3,24.2,1465332,0
+CDE.US,D,20080709,000000,24.4,24.8,23.2,23.4,1071994,0
+CDE.US,D,20080710,000000,24.3,25.9,23.8,25.3,1078635,0
+CDE.US,D,20080711,000000,25.3,26.2,24.8,25.6,970404,0
+CDE.US,D,20080714,000000,25.8,26.9,25.1,25.8,721216,0
+CDE.US,D,20080715,000000,25.8,26,24,24.3,1176267,0
+CDE.US,D,20080716,000000,24.3,25.2,23.6,23.9,1291476,0
+CDE.US,D,20080717,000000,24.3,25.1,23.3,23.5,933498,0
+CDE.US,D,20080718,000000,23.1,25.2,23.1,24.6,1142746,0
+CDE.US,D,20080721,000000,24.8,25.3,23.9,24.9,910622,0
+CDE.US,D,20080722,000000,25.2,25.3,24.3,24.7,810460,0
+CDE.US,D,20080723,000000,25,25.1,24,24.1,831426,0
+CDE.US,D,20080724,000000,24.2,24.8,23.5,24,857831,0
+CDE.US,D,20080725,000000,24,25.3,23.8,25.3,863067,0
+CDE.US,D,20080728,000000,24.7,25.3,24.7,24.9,589255,0
+CDE.US,D,20080729,000000,24.8,25.5,24.6,25,688532,0
+CDE.US,D,20080730,000000,24.4,26.4,24.4,26.3,716269,0
+CDE.US,D,20080731,000000,26.9,29.7,26.3,28.9,2183890,0
+CDE.US,D,20080801,000000,28.5,28.8,26.7,26.9,984471,0
+CDE.US,D,20080804,000000,26.5,28.6,25.2,25.8,1254110,0
+CDE.US,D,20080805,000000,25.2,26.2,23.5,23.6,1569603,0
+CDE.US,D,20080806,000000,24.3,25.5,24.2,25.1,955786,0
+CDE.US,D,20080807,000000,25.3,25.6,24.4,24.6,812460,0
+CDE.US,D,20080808,000000,23.5,23.8,20,20.9,2363806,0
+CDE.US,D,20080811,000000,21.2,21.4,16.9,17.4,3381483,0
+CDE.US,D,20080812,000000,17.7,19.1,17.6,18.2,1747860,0
+CDE.US,D,20080813,000000,18.7,19.6,18.3,19.2,1687718,0
+CDE.US,D,20080814,000000,19.2,19.7,18.6,18.9,1202791,0
+CDE.US,D,20080815,000000,18.5,18.9,18,18.1,989829,0
+CDE.US,D,20080818,000000,18.6,18.8,18.1,18.3,552889,0
+CDE.US,D,20080819,000000,18.1,19,18.1,18.4,612052,0
+CDE.US,D,20080820,000000,18.4,19.2,17.9,18,917162,0
+CDE.US,D,20080821,000000,18.8,19.7,18.4,19.6,1249406,0
+CDE.US,D,20080822,000000,19.2,19.7,18.6,18.7,817118,0
+CDE.US,D,20080825,000000,18.9,19.6,18.1,18.6,634341,0
+CDE.US,D,20080826,000000,18.7,18.9,17.3,17.7,1180156,0
+CDE.US,D,20080827,000000,18.1,18.1,17.3,17.6,1081186,0
+CDE.US,D,20080828,000000,18.1,18.6,17.65,18.6,698133,0
+CDE.US,D,20080829,000000,18.6,18.7,17.6,17.9,552434,0
+CDE.US,D,20080902,000000,17.5,17.5,16.2,17.4,1687998,0
+CDE.US,D,20080903,000000,17.4,18,16.6,18,1402444,0
+CDE.US,D,20080904,000000,17.8,17.9,16.8,17.3,966727,0
+CDE.US,D,20080905,000000,17.7,17.7,16.2,16.6,1249479,0
+CDE.US,D,20080908,000000,16.8,17.3,15.5,15.6,1184557,0
+CDE.US,D,20080909,000000,15.1,15.7,14.2,14.9,1795069,0
+CDE.US,D,20080910,000000,15,15.7,14.2,14.9,1526469,0
+CDE.US,D,20080911,000000,14.7,14.8,13.7,14.5,1032273,0
+CDE.US,D,20080912,000000,14.4,16.3,14.2,15.7,1227759,0
+CDE.US,D,20080915,000000,15.2,16.2,14.7,14.8,900228,0
+CDE.US,D,20080916,000000,14.4,14.7,13.6,14.4,1180422,0
+CDE.US,D,20080917,000000,14.4,17.8,14.1,16.3,2051582,0
+CDE.US,D,20080918,000000,17.8,18.8,16.7,18.2,2576615,0
+CDE.US,D,20080919,000000,17.8,18.9,16.8,17.7,2342224,0
+CDE.US,D,20080922,000000,18.1,19.8,17.5,19.1,1709193,0
+CDE.US,D,20080923,000000,19.1,19.8,18.5,19,1104801,0
+CDE.US,D,20080924,000000,19.5,19.5,16.9,17.3,1049357,0
+CDE.US,D,20080925,000000,17.2,18.2,16.6,17.8,931684,0
+CDE.US,D,20080926,000000,17.3,18.7,17.2,17.8,893036,0
+CDE.US,D,20080929,000000,17.4,17.8,14.8,14.8,1197482,0
+CDE.US,D,20080930,000000,15.5,15.5,14.4,15.3,891172,0
+CDE.US,D,20081001,000000,15.9,15.9,14.5,14.8,986615,0
+CDE.US,D,20081002,000000,14.6,14.9,11.1,11.4,1706549,0
+CDE.US,D,20081003,000000,12.4,13.7,11.5,11.9,1159434,0
+CDE.US,D,20081006,000000,12.2,13,10.3,12.8,1154415,0
+CDE.US,D,20081007,000000,12.9,13.4,10.2,11.4,1175989,0
+CDE.US,D,20081008,000000,11,14.9,11,13.3,1706724,0
+CDE.US,D,20081009,000000,13,14.7,12.4,12.6,1419505,0
+CDE.US,D,20081010,000000,12.7,14,10.6,13.5,1396332,0
+CDE.US,D,20081013,000000,13.5,14.1,12,14,1002272,0
+CDE.US,D,20081014,000000,13.5,13.9,11.5,12.4,838367,0
+CDE.US,D,20081015,000000,11.8,12.5,10.5,10.8,676671,0
+CDE.US,D,20081016,000000,11,11.1,9.5,9.9,1123430,0
+CDE.US,D,20081017,000000,9.9,10.7,9,9.3,1254167,0
+CDE.US,D,20081020,000000,9.7,9.8,8.2,8.9,1000218,0
+CDE.US,D,20081021,000000,8.8,9.3,8,8,1016940,0
+CDE.US,D,20081022,000000,7.7,7.9,6.6,6.9,1191784,0
+CDE.US,D,20081023,000000,6.6,7.2,6.02,6.5,1226131,0
+CDE.US,D,20081024,000000,6,6.3,5.5,5.69,1111174,0
+CDE.US,D,20081027,000000,5.8,5.8,4.1,4.12,1995671,0
+CDE.US,D,20081028,000000,4.9,5.3,4.1,5.3,1840757,0
+CDE.US,D,20081029,000000,6,6.6,5.59,6.1,1487712,0
+CDE.US,D,20081030,000000,7,7.4,5.8,6.2,965687,0
+CDE.US,D,20081031,000000,6.5,7.28,6.2,7.2,1023223,0
+CDE.US,D,20081103,000000,7.59,7.6,6.5,6.6,1046149,0
+CDE.US,D,20081104,000000,7.4,7.4,6.9,7.3,972277,0
+CDE.US,D,20081105,000000,7.3,7.3,6.3,6.78,765542,0
+CDE.US,D,20081106,000000,6.8,6.9,5.8,5.8,728498,0
+CDE.US,D,20081107,000000,6,6.5,5.5,5.8,643450,0
+CDE.US,D,20081110,000000,6.2,6.4,5,5.1,817174,0
+CDE.US,D,20081111,000000,5,5.8,5,5.5,449529,0
+CDE.US,D,20081112,000000,5.5,5.5,4.6,4.6,576960,0
+CDE.US,D,20081113,000000,4.9,5.9,4.35,5.3,902814,0
+CDE.US,D,20081114,000000,5.7,6,5.2,5.2,615869,0
+CDE.US,D,20081117,000000,5.2,5.9,4.8,5.1,713177,0
+CDE.US,D,20081118,000000,5.3,5.6,4.8,5,616954,0
+CDE.US,D,20081119,000000,5.1,5.5,4.1,4.1,1169705,0
+CDE.US,D,20081120,000000,4.2,4.5,3.6,3.6,1391119,0
+CDE.US,D,20081121,000000,4.2,5.5,4,5,1468690,0
+CDE.US,D,20081124,000000,5.8,6.3,5.5,6.2,1235639,0
+CDE.US,D,20081125,000000,6,6.1,5.4,6,957964,0
+CDE.US,D,20081126,000000,5.62,6.8,5.62,6.7,769425,0
+CDE.US,D,20081128,000000,6.7,6.8,6.3,6.8,276366,0
+CDE.US,D,20081201,000000,5.6,6.1,5.1,5.1,840046,0
+CDE.US,D,20081202,000000,5.9,5.9,5.21,5.6,794738,0
+CDE.US,D,20081203,000000,5.5,5.8,5.3,5.5,572830,0
+CDE.US,D,20081204,000000,5.6,5.98,5.3,5.4,783015,0
+CDE.US,D,20081205,000000,5.3,5.5,5,5.5,664545,0
+CDE.US,D,20081208,000000,6,6.3,5.8,6.2,992606,0
+CDE.US,D,20081209,000000,6.17,6.5,6,6,624116,0
+CDE.US,D,20081210,000000,6.5,7,6.1,6.6,1279630,0
+CDE.US,D,20081211,000000,6.8,7.2,6.2,6.3,1907623,0
+CDE.US,D,20081212,000000,5.7,6.9,5.7,6.7,1138683,0
+CDE.US,D,20081215,000000,7,7.4,6.7,7,1281554,0
+CDE.US,D,20081216,000000,7,8,6.7,7.9,1482729,0
+CDE.US,D,20081217,000000,7.6,9.4,7.6,9.4,2441410,0
+CDE.US,D,20081218,000000,9.7,10,8.5,9.8,1654029,0
+CDE.US,D,20081219,000000,8.8,9.7,7.9,7.9,3110177,0
+CDE.US,D,20081222,000000,8.7,9.2,8.5,8.9,1644617,0
+CDE.US,D,20081223,000000,9.1,9.2,8.7,9.1,786550,0
+CDE.US,D,20081224,000000,10.7,10.7,8.8,9,204816,0
+CDE.US,D,20081226,000000,9.4,9.4,8.8,9.2,505033,0
+CDE.US,D,20081229,000000,10.1,10.2,8.8,8.8,1108642,0
+CDE.US,D,20081230,000000,8.82,9.2,8.4,8.6,760920,0
+CDE.US,D,20081231,000000,8.4,9.43,8.2,8.8,963139,0
+CDE.US,D,20090102,000000,9.2,9.5,8.9,9.2,493964,0
+CDE.US,D,20090105,000000,9,9.4,8.7,9.4,703757,0
+CDE.US,D,20090106,000000,9.2,10.1,9.2,9.8,955194,0
+CDE.US,D,20090107,000000,10,10.2,9.1,9.5,887814,0
+CDE.US,D,20090108,000000,9.8,10,9.5,9.8,834252,0
+CDE.US,D,20090109,000000,9.9,10,9.3,9.6,555982,0
+CDE.US,D,20090112,000000,9.5,9.5,8.7,9,638663,0
+CDE.US,D,20090113,000000,8.9,8.9,7.8,8.6,1020007,0
+CDE.US,D,20090114,000000,8,8.2,7.3,7.5,782490,0
+CDE.US,D,20090115,000000,7.4,7.7,6.6,7.6,855238,0
+CDE.US,D,20090116,000000,7.98,8.4,7.8,8.4,678434,0
+CDE.US,D,20090120,000000,8.51,8.8,7.1,7.1,771910,0
+CDE.US,D,20090121,000000,8.47,8.47,7.3,8,772574,0
+CDE.US,D,20090122,000000,8,8.2,7.61,8,670435,0
+CDE.US,D,20090123,000000,8.2,8.6,7.8,7.9,1257273,0
+CDE.US,D,20090126,000000,8.3,9,7.9,8.2,1031956,0
+CDE.US,D,20090127,000000,8.2,8.3,7.9,8,481898,0
+CDE.US,D,20090128,000000,7.9,8,7.1,7.2,719785,0
+CDE.US,D,20090129,000000,7,7.4,6.8,7.1,803764,0
+CDE.US,D,20090130,000000,7.6,7.6,7.1,7.1,652131,0
+CDE.US,D,20090202,000000,7,7.1,6.6,6.8,746057,0
+CDE.US,D,20090203,000000,6.82,7.1,6.7,6.9,432430,0
+CDE.US,D,20090204,000000,6.95,7.3,6.95,7,729055,0
+CDE.US,D,20090205,000000,7.29,7.4,6.7,6.9,555489,0
+CDE.US,D,20090206,000000,7.11,7.3,6.96,7.1,589543,0
+CDE.US,D,20090209,000000,7.1,7.19,7,7.1,382903,0
+CDE.US,D,20090210,000000,7.3,7.6,6.9,6.9,724691,0
+CDE.US,D,20090211,000000,7.43,7.6,7,7.5,594913,0
+CDE.US,D,20090212,000000,7.5,7.7,6.8,6.8,1761323,0
+CDE.US,D,20090213,000000,6.9,7.2,6.85,7.1,501004,0
+CDE.US,D,20090217,000000,7.2,7.6,7,7,2438604,0
+CDE.US,D,20090218,000000,7.2,7.6,7.03,7.5,2444997,0
+CDE.US,D,20090219,000000,7.5,8,7.4,7.5,819614,0
+CDE.US,D,20090220,000000,7.9,8.1,7.7,7.7,996591,0
+CDE.US,D,20090223,000000,7.7,8.4,7.5,8.1,942232,0
+CDE.US,D,20090224,000000,8.6,8.7,7.6,7.7,1060928,0
+CDE.US,D,20090225,000000,7.6,7.8,7.1,7.3,628196,0
+CDE.US,D,20090226,000000,7.2,7.4,7,7,565016,0
+CDE.US,D,20090227,000000,7.34,7.9,7.34,7.6,662510,0
+CDE.US,D,20090302,000000,7.6,7.9,6.6,6.6,1143008,0
+CDE.US,D,20090303,000000,6.7,6.9,6.5,6.7,726476,0
+CDE.US,D,20090304,000000,6.8,7,6.7,6.8,1491675,0
+CDE.US,D,20090305,000000,7,7,6.5,6.5,531618,0
+CDE.US,D,20090306,000000,6.6,6.8,5.8,6.3,907962,0
+CDE.US,D,20090309,000000,6.5,6.5,5.8,5.8,486977,0
+CDE.US,D,20090310,000000,6,6.4,5.5,6.3,850541,0
+CDE.US,D,20090311,000000,6.4,6.6,6.1,6.1,637610,0
+CDE.US,D,20090312,000000,6.4,6.58,6.18,6.5,554765,0
+CDE.US,D,20090313,000000,6.5,6.5,6.2,6.5,531884,0
+CDE.US,D,20090316,000000,6.5,6.51,6.3,6.5,489554,0
+CDE.US,D,20090317,000000,6.5,6.5,6.3,6.5,269709,0
+CDE.US,D,20090318,000000,6.4,6.6,6.2,6.5,1018229,0
+CDE.US,D,20090319,000000,6.7,9,6.7,8.7,2096768,0
+CDE.US,D,20090320,000000,8.7,9.3,8,8.8,2150006,0
+CDE.US,D,20090323,000000,9.1,9.5,8.71,9.5,1018089,0
+CDE.US,D,20090324,000000,9.1,9.3,8.6,9.1,704394,0
+CDE.US,D,20090325,000000,9,9.5,8.65,9.4,745871,0
+CDE.US,D,20090326,000000,9.4,9.7,9,9.7,775225,0
+CDE.US,D,20090327,000000,9.58,9.7,9.01,9.2,702012,0
+CDE.US,D,20090330,000000,9,9.2,8.8,8.9,725913,0
+CDE.US,D,20090331,000000,9,10.2,9,9.4,1587772,0
+CDE.US,D,20090401,000000,10,11.8,9.6,11.8,1479753,0
+CDE.US,D,20090402,000000,11,12,10.5,12,1514644,0
+CDE.US,D,20090403,000000,11.5,11.7,11.1,11.2,932968,0
+CDE.US,D,20090406,000000,10.2,10.6,10,10.4,1109647,0
+CDE.US,D,20090407,000000,10.6,11.2,10,10,1329920,0
+CDE.US,D,20090408,000000,10.4,10.8,10,10.4,953440,0
+CDE.US,D,20090409,000000,10.4,11,10.3,11,1016554,0
+CDE.US,D,20090413,000000,11.3,11.8,11.2,11.6,830865,0
+CDE.US,D,20090414,000000,11.7,12.1,11.4,11.5,1084365,0
+CDE.US,D,20090415,000000,11.5,11.8,11.2,11.7,647691,0
+CDE.US,D,20090416,000000,11.7,11.7,10.6,11,893781,0
+CDE.US,D,20090417,000000,10.6,11.1,10.3,10.5,790139,0
+CDE.US,D,20090420,000000,10.6,11,10.4,10.5,745425,0
+CDE.US,D,20090421,000000,11,11,10.4,10.6,483642,0
+CDE.US,D,20090422,000000,10.8,10.9,10.4,10.5,568464,0
+CDE.US,D,20090423,000000,10.6,11.8,10.6,10.9,908328,0
+CDE.US,D,20090424,000000,11.5,13.7,11.4,13.4,1779781,0
+CDE.US,D,20090427,000000,13.3,13.3,12.7,13.1,858914,0
+CDE.US,D,20090428,000000,12.1,12.9,11.9,12.6,725665,0
+CDE.US,D,20090429,000000,12.9,13.8,12.8,13.6,944486,0
+CDE.US,D,20090430,000000,13.1,13.9,12.7,13.8,1874267,0
+CDE.US,D,20090501,000000,13.7,15,13.5,14.6,811602,0
+CDE.US,D,20090504,000000,14.8,16.8,14.7,16.7,1505590,0
+CDE.US,D,20090505,000000,17.4,17.4,15.3,16.2,1057923,0
+CDE.US,D,20090506,000000,16.7,16.9,15.4,15.8,1200973,0
+CDE.US,D,20090507,000000,16.3,16.3,13.2,14.5,1463954,0
+CDE.US,D,20090508,000000,14.7,15.1,14,15,995799,0
+CDE.US,D,20090511,000000,15,15.8,14.5,15.8,1053574,0
+CDE.US,D,20090512,000000,16.3,16.5,14.5,15.2,1785584,0
+CDE.US,D,20090513,000000,14.6,14.9,13.1,13.2,1526433,0
+CDE.US,D,20090514,000000,13.1,14.2,12.7,13.1,1814348,0
+CDE.US,D,20090515,000000,13,14.3,12.8,13.7,1135470,0
+CDE.US,D,20090518,000000,13.6,14,13.2,13.7,790626,0
+CDE.US,D,20090519,000000,13.6,15.5,13.6,14.6,1594282,0
+CDE.US,D,20090520,000000,15.5,15.9,14.6,14.9,1398383,0
+CDE.US,D,20090521,000000,14.7,15.2,13.6,14.5,1401215,0
+CDE.US,D,20090522,000000,15,15.1,14,14,1114757,0
+CDE.US,D,20090526,000000,13.9,14.5,13.2,14,1273373,0
+CDE.US,D,20090527,000000,13.42,14.24,12.89,13.8,4460447,0
+CDE.US,D,20090528,000000,13.86,14.55,13.31,13.95,3875734,0
+CDE.US,D,20090529,000000,14.5,15.02,14.33,14.77,4325683,0
+CDE.US,D,20090601,000000,15.01,15.4,14.07,14.2,3249647,0
+CDE.US,D,20090602,000000,14.3,15.3,14.05,15.19,2148139,0
+CDE.US,D,20090603,000000,14.72,15.08,13.75,14.41,2711317,0
+CDE.US,D,20090604,000000,14.47,15.55,14.14,15.53,2135232,0
+CDE.US,D,20090605,000000,15.15,15.2,14.37,14.79,1749481,0
+CDE.US,D,20090608,000000,14.35,14.4,13.57,13.93,2015148,0
+CDE.US,D,20090609,000000,14.21,14.35,13.57,13.73,2109491,0
+CDE.US,D,20090610,000000,14.08,14.1,13.01,13.45,2353669,0
+CDE.US,D,20090611,000000,13.15,13.8,13.08,13.28,1579134,0
+CDE.US,D,20090612,000000,13.06,13.06,12.36,12.53,2245659,0
+CDE.US,D,20090615,000000,12.26,12.32,11.1,11.18,3716699,0
+CDE.US,D,20090616,000000,11.57,11.62,10.8,11.15,2597588,0
+CDE.US,D,20090617,000000,11.13,11.25,10.64,11.03,2076118,0
+CDE.US,D,20090618,000000,10.99,11.18,10.37,10.45,2440565,0
+CDE.US,D,20090619,000000,10.59,11.05,10.36,10.8,7505275,0
+CDE.US,D,20090622,000000,10.65,12.29,10.02,11.36,8590480,0
+CDE.US,D,20090623,000000,11.35,11.73,10.95,11.66,4411880,0
+CDE.US,D,20090624,000000,11.94,12.31,11.81,11.98,3092852,0
+CDE.US,D,20090625,000000,12,13.14,12,13.11,3839931,0
+CDE.US,D,20090626,000000,13.2,13.26,12.5,12.72,3065912,0
+CDE.US,D,20090629,000000,12.76,13.15,12.5,12.83,2379966,0
+CDE.US,D,20090630,000000,12.84,12.85,12.17,12.3,2144755,0
+CDE.US,D,20090701,000000,12.46,13.21,12.46,12.94,1588098,0
+CDE.US,D,20090702,000000,12.68,12.69,12.01,12.31,1837177,0
+CDE.US,D,20090706,000000,11.8,12.01,11.3,11.62,2378099,0
+CDE.US,D,20090707,000000,11.65,11.79,11.2,11.27,1892126,0
+CDE.US,D,20090708,000000,11.15,11.3,10.21,10.53,2805200,0
+CDE.US,D,20090709,000000,10.71,11.16,10.48,10.54,1561623,0
+CDE.US,D,20090710,000000,10.39,10.72,10.2,10.51,1207704,0
+CDE.US,D,20090713,000000,10.51,11.02,10.07,10.95,2538115,0
+CDE.US,D,20090714,000000,10.97,11.53,10.93,11.24,2122981,0
+CDE.US,D,20090715,000000,11.52,12.19,11.52,11.94,2252804,0
+CDE.US,D,20090716,000000,11.9,12.32,11.7,12.13,1629566,0
+CDE.US,D,20090717,000000,12.05,12.24,11.83,12.08,1656953,0
+CDE.US,D,20090720,000000,12.29,13.37,12.28,13.27,2811130,0
+CDE.US,D,20090721,000000,13.32,13.43,12.6,12.99,1851666,0
+CDE.US,D,20090722,000000,12.76,13.35,12.6,13.09,1970857,0
+CDE.US,D,20090723,000000,13.11,13.7,13.05,13.51,1794314,0
+CDE.US,D,20090724,000000,13.5,13.85,13.26,13.77,1279139,0
+CDE.US,D,20090727,000000,14,14.06,13.71,13.88,1584823,0
+CDE.US,D,20090728,000000,13.65,13.69,12.58,13.31,2258331,0
+CDE.US,D,20090729,000000,13.01,13.1,12.1,12.37,2282209,0
+CDE.US,D,20090730,000000,12.54,13.21,12.51,13.15,2092615,0
+CDE.US,D,20090731,000000,13.11,14.24,12.95,14.2,2700299,0
+CDE.US,D,20090803,000000,14.53,15.23,14.43,15.19,3271274,0
+CDE.US,D,20090804,000000,15.02,15.8,14.85,15.6,2608079,0
+CDE.US,D,20090805,000000,15.7,16.23,15.4,16.01,3060798,0
+CDE.US,D,20090806,000000,16.39,16.44,15.37,16.07,3046109,0
+CDE.US,D,20090807,000000,16.02,16.68,15.76,16.41,3026585,0
+CDE.US,D,20090810,000000,16.24,16.25,15.17,15.35,2192429,0
+CDE.US,D,20090811,000000,15.48,15.51,14.57,14.69,2300853,0
+CDE.US,D,20090812,000000,14.57,15.36,14.4,15.14,2081655,0
+CDE.US,D,20090813,000000,15.7,15.77,15.4,15.63,1552175,0
+CDE.US,D,20090814,000000,15.56,15.56,14.77,14.99,2033807,0
+CDE.US,D,20090817,000000,14.39,14.47,13.63,13.72,2804998,0
+CDE.US,D,20090818,000000,13.8,14.2,13.8,14.07,1068725,0
+CDE.US,D,20090819,000000,13.8,14.57,13.63,14.3,1751838,0
+CDE.US,D,20090820,000000,14.46,14.51,14.09,14.37,1159723,0
+CDE.US,D,20090821,000000,14.79,15.22,14.6,14.82,1731852,0
+CDE.US,D,20090824,000000,15.12,15.36,15.01,15.14,1998954,0
+CDE.US,D,20090825,000000,15.28,15.5,15.03,15.14,1622325,0
+CDE.US,D,20090826,000000,15.16,15.25,14.7,14.91,1260808,0
+CDE.US,D,20090827,000000,14.81,15.19,14.24,15,2085596,0
+CDE.US,D,20090828,000000,15.3,15.78,15.2,15.55,1975809,0
+CDE.US,D,20090831,000000,15.29,15.35,14.74,15.14,2976906,0
+CDE.US,D,20090901,000000,15.06,15.5,14.57,14.82,2156559,0
+CDE.US,D,20090902,000000,14.75,15.75,14.7,15.48,4579337,0
+CDE.US,D,20090903,000000,15.75,17.35,15.67,17.08,8856417,0
+CDE.US,D,20090904,000000,17.15,17.33,16.41,17.17,3395104,0
+CDE.US,D,20090908,000000,17.97,19.98,17.97,18.97,8192217,0
+CDE.US,D,20090909,000000,19.18,19.58,18.2,18.49,3973188,0
+CDE.US,D,20090910,000000,18.49,20.42,18.4,20.3,4655742,0
+CDE.US,D,20090911,000000,20.85,21.85,20.37,20.97,5146170,0
+CDE.US,D,20090914,000000,20.03,20.45,19.28,19.73,4784980,0
+CDE.US,D,20090915,000000,19.64,21,19.45,20.72,3659451,0
+CDE.US,D,20090916,000000,21.53,21.96,21.26,21.56,3638978,0
+CDE.US,D,20090917,000000,21.49,21.57,19.89,20.37,4562118,0
+CDE.US,D,20090918,000000,20.5,20.65,19.35,19.83,5462167,0
+CDE.US,D,20090921,000000,19.43,19.93,18.62,19.86,4199425,0
+CDE.US,D,20090922,000000,20.7,21.09,20.48,20.78,2372895,0
+CDE.US,D,20090923,000000,20.76,20.76,19.46,19.49,3031552,0
+CDE.US,D,20090924,000000,19.85,19.85,18.45,18.84,3883090,0
+CDE.US,D,20090925,000000,18.41,18.85,17.91,18.43,3021957,0
+CDE.US,D,20090928,000000,18.4,19.44,18.28,18.62,2666418,0
+CDE.US,D,20090929,000000,18.6,19.47,18.44,19.25,2287108,0
+CDE.US,D,20090930,000000,19.53,20.6,18.81,20.5,6330036,0
+CDE.US,D,20091001,000000,20.32,20.41,18.69,18.91,4759110,0
+CDE.US,D,20091002,000000,18.45,19.48,18.06,18.55,3623105,0
+CDE.US,D,20091005,000000,18.89,20.41,18.7,20.19,4505469,0
+CDE.US,D,20091006,000000,21.3,22.37,21,21.66,6438280,0
+CDE.US,D,20091007,000000,21.66,22.73,21.66,22.37,5480155,0
+CDE.US,D,20091008,000000,22.99,23.5,22.31,23.04,4644165,0
+CDE.US,D,20091009,000000,22.88,23.22,22.43,23.22,3387001,0
+CDE.US,D,20091012,000000,23.68,24.05,23.03,23.31,2876111,0
+CDE.US,D,20091013,000000,23.57,24.14,23.04,23.85,3227242,0
+CDE.US,D,20091014,000000,24.16,24.41,23.7,24.29,2548436,0
+CDE.US,D,20091015,000000,23.92,24.16,23.5,23.78,3060610,0
+CDE.US,D,20091016,000000,23.21,24.22,23.21,23.48,3161700,0
+CDE.US,D,20091019,000000,23.73,24.34,23.17,24.19,2504183,0
+CDE.US,D,20091020,000000,24.17,24.42,23.11,23.89,3266088,0
+CDE.US,D,20091021,000000,23.74,24.86,23.43,23.71,4051795,0
+CDE.US,D,20091022,000000,23.79,23.84,22.81,23.43,2694323,0
+CDE.US,D,20091023,000000,23.72,24.1,23,23.15,2414624,0
+CDE.US,D,20091026,000000,23.44,23.92,22.01,22.3,3364745,0
+CDE.US,D,20091027,000000,22.2,22.35,21.41,21.99,3687058,0
+CDE.US,D,20091028,000000,21.58,21.91,19.85,20.13,6018523,0
+CDE.US,D,20091029,000000,20.52,22.19,20.52,21.94,4030141,0
+CDE.US,D,20091030,000000,21.76,21.76,19.22,20.08,6282743,0
+CDE.US,D,20091102,000000,20.75,21.52,19.65,20.43,4447898,0
+CDE.US,D,20091103,000000,20.01,22.3,19.72,22.2,4359847,0
+CDE.US,D,20091104,000000,22.79,23.21,21.86,22.07,4905131,0
+CDE.US,D,20091105,000000,22.06,22.79,21.61,22.55,3596175,0
+CDE.US,D,20091106,000000,22.4,23.4,22.09,22.2,3740768,0
+CDE.US,D,20091109,000000,22.99,23.35,22.01,22.09,4644431,0
+CDE.US,D,20091110,000000,22.05,22.25,21.04,21.61,3979624,0
+CDE.US,D,20091111,000000,22.21,22.47,21.59,22.2,3824733,0
+CDE.US,D,20091112,000000,22.04,22.2,20.78,20.94,3287791,0
+CDE.US,D,20091113,000000,20.97,21.69,20.64,21.42,2858730,0
+CDE.US,D,20091116,000000,21.84,22.85,21.71,22.46,4397357,0
+CDE.US,D,20091117,000000,22.06,22.6,21.76,22.59,2766868,0
+CDE.US,D,20091118,000000,22.84,23.44,22.42,23.09,4116358,0
+CDE.US,D,20091119,000000,22.78,22.91,21.77,22.72,3002942,0
+CDE.US,D,20091120,000000,22.34,22.54,21.81,22.35,3166177,0
+CDE.US,D,20091123,000000,23.1,23.73,22.76,23.17,3583717,0
+CDE.US,D,20091124,000000,23.44,23.49,22.6,22.97,2798255,0
+CDE.US,D,20091125,000000,23.49,23.9,23.15,23.83,2650366,0
+CDE.US,D,20091127,000000,22.05,23.43,22,22.63,2149347,0
+CDE.US,D,20091130,000000,22.39,23.15,22.2,22.81,3117187,0
+CDE.US,D,20091201,000000,23.3,23.85,23.14,23.29,4815748,0
+CDE.US,D,20091202,000000,23.67,23.69,22.85,23.29,5058381,0
+CDE.US,D,20091203,000000,23.07,23.55,22.7,22.74,3444450,0
+CDE.US,D,20091204,000000,22.29,22.86,20.92,21.44,5825318,0
+CDE.US,D,20091207,000000,20.92,21.38,20.34,20.82,4561164,0
+CDE.US,D,20091208,000000,20.53,20.6,19.69,19.78,3720720,0
+CDE.US,D,20091209,000000,19.95,20.45,19.43,19.92,4442448,0
+CDE.US,D,20091210,000000,19.98,20.25,19.54,19.76,3003070,0
+CDE.US,D,20091211,000000,19.91,20.15,19.27,19.3,3123019,0
+CDE.US,D,20091214,000000,19.53,19.86,19.17,19.83,2125504,0
+CDE.US,D,20091215,000000,19.7,20.12,19.52,19.59,2103257,0
+CDE.US,D,20091216,000000,19.94,20.2,19.63,19.69,3059122,0
+CDE.US,D,20091217,000000,19.48,19.57,18.32,18.38,3925026,0
+CDE.US,D,20091218,000000,18.63,19.15,18.33,19,5280086,0
+CDE.US,D,20091221,000000,19.17,19.19,17.64,17.98,3673184,0
+CDE.US,D,20091222,000000,17.94,18.2,17.65,17.96,2473612,0
+CDE.US,D,20091223,000000,18.21,18.5,18.04,18.33,1953822,0
+CDE.US,D,20091224,000000,18.53,18.72,18.43,18.58,1063858,0
+CDE.US,D,20091228,000000,18.84,18.92,18.25,18.39,1700726,0
+CDE.US,D,20091229,000000,18.37,18.62,18.12,18.29,1935779,0
+CDE.US,D,20091230,000000,18.07,18.44,18.05,18.17,1455322,0
+CDE.US,D,20091231,000000,18.33,18.48,18.05,18.06,1055242,0
+CDE.US,D,20100104,000000,18.63,19.22,18.59,18.74,3690019,0
+CDE.US,D,20100105,000000,19.09,19.34,18.7,19.05,2431020,0
+CDE.US,D,20100106,000000,19.27,19.97,19.16,19.64,2567963,0
+CDE.US,D,20100107,000000,19.63,19.68,19.37,19.52,2036538,0
+CDE.US,D,20100108,000000,19.77,19.87,19.25,19.79,2512040,0
+CDE.US,D,20100111,000000,20.2,20.39,19.6,19.7,2313067,0
+CDE.US,D,20100112,000000,19.55,19.73,18.58,18.69,2426835,0
+CDE.US,D,20100113,000000,18.77,19.07,18.05,19.02,1893339,0
+CDE.US,D,20100114,000000,18.97,19.01,18.41,18.77,1320381,0
+CDE.US,D,20100115,000000,18.53,18.68,18.01,18.4,2355137,0
+CDE.US,D,20100119,000000,18.45,18.65,18.23,18.61,1744457,0
+CDE.US,D,20100120,000000,18.2,18.37,17.05,17.11,4201254,0
+CDE.US,D,20100121,000000,17.08,17.25,16.03,16.08,4147017,0
+CDE.US,D,20100122,000000,16.03,16.71,15.6,16.18,4097270,0
+CDE.US,D,20100125,000000,16.36,16.37,15.51,15.69,2836749,0
+CDE.US,D,20100126,000000,15.44,15.93,15.1,15.31,2282476,0
+CDE.US,D,20100127,000000,15.31,15.63,14.75,15.22,2494305,0
+CDE.US,D,20100128,000000,15.44,15.46,14.35,14.76,2914020,0
+CDE.US,D,20100129,000000,14.74,15.08,13.96,14.02,2944234,0
+CDE.US,D,20100201,000000,14.29,15.3,14.27,15.17,2742687,0
+CDE.US,D,20100202,000000,15.47,15.51,14.95,15.1,2317350,0
+CDE.US,D,20100203,000000,15.09,15.72,15.09,15.24,3173844,0
+CDE.US,D,20100204,000000,15.03,15.06,13.86,13.99,4748188,0
+CDE.US,D,20100205,000000,13.97,14.85,13.52,14.82,4776098,0
+CDE.US,D,20100208,000000,14.82,14.93,13.52,13.55,4423885,0
+CDE.US,D,20100209,000000,13.93,14.37,13.79,14.1,3941789,0
+CDE.US,D,20100210,000000,14.1,14.1,13.41,13.73,3431592,0
+CDE.US,D,20100211,000000,13.73,14.6,13.61,14.54,3153645,0
+CDE.US,D,20100212,000000,14.14,14.56,13.94,14.47,2852602,0
+CDE.US,D,20100216,000000,15.04,15.2,14.79,15.09,3683688,0
+CDE.US,D,20100217,000000,15.16,15.21,14.35,14.6,2867583,0
+CDE.US,D,20100218,000000,14.54,15.08,14.54,14.76,2869029,0
+CDE.US,D,20100219,000000,14.51,15.01,14.35,14.81,2761625,0
+CDE.US,D,20100222,000000,14.85,14.93,14.5,14.62,1980939,0
+CDE.US,D,20100223,000000,14.55,14.7,13.68,13.95,3499684,0
+CDE.US,D,20100224,000000,13.92,14.32,13.84,14.01,2988383,0
+CDE.US,D,20100225,000000,13.8,14.69,13.5,14.53,3627017,0
+CDE.US,D,20100226,000000,14.65,14.8,14.19,14.65,3980873,0
+CDE.US,D,20100301,000000,14.83,14.84,14.37,14.72,2597997,0
+CDE.US,D,20100302,000000,14.92,15.63,14.73,15.4,3169506,0
+CDE.US,D,20100303,000000,15.68,15.86,15.29,15.36,3071288,0
+CDE.US,D,20100304,000000,15.33,15.46,14.82,15,2211253,0
+CDE.US,D,20100305,000000,15.12,15.75,15.1,15.71,2456287,0
+CDE.US,D,20100308,000000,15.85,16.05,15.59,15.87,2044099,0
+CDE.US,D,20100309,000000,15.66,16.11,15.43,15.86,2058209,0
+CDE.US,D,20100310,000000,15.83,16.43,15.81,16.26,4083102,0
+CDE.US,D,20100311,000000,16.48,16.88,16,16.85,3099390,0
+CDE.US,D,20100312,000000,16.94,17,16.27,16.42,2307779,0
+CDE.US,D,20100315,000000,16.35,16.4,16.03,16.27,1760487,0
+CDE.US,D,20100316,000000,16.67,16.84,16.4,16.77,2432151,0
+CDE.US,D,20100317,000000,16.81,16.98,16.5,16.51,3148948,0
+CDE.US,D,20100318,000000,16.62,16.69,15.89,15.93,3065174,0
+CDE.US,D,20100319,000000,15.88,15.96,15.37,15.61,5470455,0
+CDE.US,D,20100322,000000,15.32,15.59,15.04,15.54,3000758,0
+CDE.US,D,20100323,000000,15.26,15.9,15.07,15.76,2784694,0
+CDE.US,D,20100324,000000,15.41,15.49,14.9,14.9,3587385,0
+CDE.US,D,20100325,000000,15.07,15.15,14.3,14.32,3277773,0
+CDE.US,D,20100326,000000,14.49,14.8,14.21,14.55,3399130,0
+CDE.US,D,20100329,000000,14.82,14.91,14.55,14.65,2137067,0
+CDE.US,D,20100330,000000,14.67,14.81,14.15,14.37,2061504,0
+CDE.US,D,20100331,000000,14.57,15.21,14.47,14.98,3225473,0
+CDE.US,D,20100401,000000,15.3,15.99,15.28,15.97,3861510,0
+CDE.US,D,20100405,000000,16.26,16.26,15.87,15.94,3287854,0
+CDE.US,D,20100406,000000,15.84,15.99,15.67,15.7,2395047,0
+CDE.US,D,20100407,000000,15.77,16.25,15.77,16.09,3594049,0
+CDE.US,D,20100408,000000,16.27,17.26,15.82,17.14,5592663,0
+CDE.US,D,20100409,000000,17.26,17.59,17,17.44,4016583,0
+CDE.US,D,20100412,000000,17.57,17.72,16.92,17.07,3396094,0
+CDE.US,D,20100413,000000,17.08,17.08,16.25,16.73,2766524,0
+CDE.US,D,20100414,000000,17.03,17.14,16.51,17.07,2736155,0
+CDE.US,D,20100415,000000,17.04,17.18,16.83,16.92,1785878,0
+CDE.US,D,20100416,000000,16.51,16.73,16.02,16.3,3500095,0
+CDE.US,D,20100419,000000,16.05,16.29,15.75,16.18,1811614,0
+CDE.US,D,20100420,000000,16.45,16.62,16.23,16.31,1453969,0
+CDE.US,D,20100421,000000,16.33,16.64,16.04,16.61,1917638,0
+CDE.US,D,20100422,000000,16.32,16.51,16.05,16.38,2070904,0
+CDE.US,D,20100423,000000,16.34,17,16.11,16.98,2699297,0
+CDE.US,D,20100426,000000,16.93,17.14,16.67,16.72,1718944,0
+CDE.US,D,20100427,000000,16.57,17.29,16.5,17.09,4004109,0
+CDE.US,D,20100428,000000,17.13,17.49,16.83,17.27,3019625,0
+CDE.US,D,20100429,000000,17.4,17.95,17.33,17.82,2711916,0
+CDE.US,D,20100430,000000,18.07,18.38,17.87,17.92,3478606,0
+CDE.US,D,20100503,000000,18.07,18.29,17.5,17.83,2527025,0
+CDE.US,D,20100504,000000,17.76,17.76,16.48,16.87,5179490,0
+CDE.US,D,20100505,000000,16.42,17.35,16.08,16.91,4297573,0
+CDE.US,D,20100506,000000,16.68,17.14,15.7,16.68,4345284,0
+CDE.US,D,20100507,000000,16.8,17.04,15.83,16.36,3773257,0
+CDE.US,D,20100510,000000,16.78,17.23,16.56,17.04,2953280,0
+CDE.US,D,20100511,000000,17.36,18.45,17.35,18.23,5946663,0
+CDE.US,D,20100512,000000,18.6,19.14,18.45,18.65,5035942,0
+CDE.US,D,20100513,000000,18.37,19.04,18.14,18.3,2394578,0
+CDE.US,D,20100514,000000,18.51,18.7,17.5,18.12,3322767,0
+CDE.US,D,20100517,000000,18.2,18.24,17.05,17.35,2958196,0
+CDE.US,D,20100518,000000,17.04,17.58,16.84,17.1,2665508,0
+CDE.US,D,20100519,000000,16.62,16.82,15.42,15.95,4957111,0
+CDE.US,D,20100520,000000,15.49,15.49,14.3,14.48,6037971,0
+CDE.US,D,20100521,000000,14.32,14.97,14.07,14.76,4585529,0
+CDE.US,D,20100524,000000,15.09,15.24,14.65,14.65,2675876,0
+CDE.US,D,20100525,000000,14.24,14.93,14.12,14.92,3237899,0
+CDE.US,D,20100526,000000,15.32,15.63,14.84,14.93,2763369,0
+CDE.US,D,20100527,000000,15.3,15.54,15.15,15.48,2198348,0
+CDE.US,D,20100528,000000,15.37,15.53,14.94,15.1,2521161,0
+CDE.US,D,20100601,000000,15.03,15.53,14.56,14.57,2253508,0
+CDE.US,D,20100602,000000,14.55,15.15,14.35,15.15,2531650,0
+CDE.US,D,20100603,000000,15.2,15.2,14.51,14.89,1872123,0
+CDE.US,D,20100604,000000,14.64,14.66,14.14,14.21,2211805,0
+CDE.US,D,20100607,000000,14.21,14.79,13.96,14.31,3442107,0
+CDE.US,D,20100608,000000,14.55,15.05,14.38,14.72,3409859,0
+CDE.US,D,20100609,000000,14.71,14.97,14.14,14.26,2880052,0
+CDE.US,D,20100610,000000,14.32,14.61,14.01,14.27,2779476,0
+CDE.US,D,20100611,000000,14.4,14.71,14.29,14.69,2357266,0
+CDE.US,D,20100614,000000,14.91,15,14.39,14.45,1529942,0
+CDE.US,D,20100615,000000,14.58,15.14,14.52,15.1,1964043,0
+CDE.US,D,20100616,000000,14.99,15.41,14.95,15.12,1846329,0
+CDE.US,D,20100617,000000,15.34,15.85,15.28,15.7,3011075,0
+CDE.US,D,20100618,000000,15.97,16.95,15.86,16.8,5133239,0
+CDE.US,D,20100621,000000,17.11,17.25,16.12,16.25,2604172,0
+CDE.US,D,20100622,000000,16.24,16.58,15.96,15.97,1694240,0
+CDE.US,D,20100623,000000,16.09,16.26,15.65,16.12,1881777,0
+CDE.US,D,20100624,000000,15.92,16.55,15.81,15.98,1933419,0
+CDE.US,D,20100625,000000,16.32,16.89,16.2,16.85,2588894,0
+CDE.US,D,20100628,000000,16.74,17.24,16.3,16.41,2329253,0
+CDE.US,D,20100629,000000,16,16.18,15.59,15.74,2336575,0
+CDE.US,D,20100630,000000,15.8,16.27,15.69,15.78,2206481,0
+CDE.US,D,20100701,000000,15.64,16.12,14.56,14.97,4003178,0
+CDE.US,D,20100702,000000,15.14,15.18,14.63,14.83,1684203,0
+CDE.US,D,20100706,000000,14.96,15.12,14.19,14.36,2155150,0
+CDE.US,D,20100707,000000,14.33,14.94,14.29,14.93,1648263,0
+CDE.US,D,20100708,000000,15.09,15.09,14.52,15.05,1588462,0
+CDE.US,D,20100709,000000,15.21,15.74,15.09,15.66,1376791,0
+CDE.US,D,20100712,000000,15.63,15.67,15,15.17,1397986,0
+CDE.US,D,20100713,000000,15.61,15.61,15.18,15.29,1584195,0
+CDE.US,D,20100714,000000,15.16,15.51,14.95,15.15,1331559,0
+CDE.US,D,20100715,000000,15.35,15.37,14.8,15.04,1224372,0
+CDE.US,D,20100716,000000,14.8,14.85,14.3,14.39,1819762,0
+CDE.US,D,20100719,000000,14.26,14.5,14.02,14.29,1673924,0
+CDE.US,D,20100720,000000,14.11,14.81,14.11,14.74,1604346,0
+CDE.US,D,20100721,000000,14.86,15.06,14.32,14.44,1347748,0
+CDE.US,D,20100722,000000,14.68,15.1,14.57,14.99,1442382,0
+CDE.US,D,20100723,000000,15.24,15.52,14.94,15.47,2564314,0
+CDE.US,D,20100726,000000,15.51,15.55,15.24,15.42,2129629,0
+CDE.US,D,20100727,000000,15.46,15.55,14.71,14.83,2448155,0
+CDE.US,D,20100728,000000,14.79,15.2,14.78,14.97,1647217,0
+CDE.US,D,20100729,000000,15.08,15.28,14.8,15.09,1598542,0
+CDE.US,D,20100730,000000,15.2,15.39,14.97,15.23,1788512,0
+CDE.US,D,20100802,000000,15.52,15.69,15.06,15.3,1562185,0
+CDE.US,D,20100803,000000,15.26,15.69,15.2,15.44,1502425,0
+CDE.US,D,20100804,000000,15.63,16.25,15.6,16.1,2431577,0
+CDE.US,D,20100805,000000,16.07,16.25,15.87,16.08,944940,0
+CDE.US,D,20100806,000000,16.12,16.62,16.11,16.32,1582362,0
+CDE.US,D,20100809,000000,16.26,16.3,15.87,16.23,1255152,0
+CDE.US,D,20100810,000000,15.92,16.04,15.32,15.76,2667616,0
+CDE.US,D,20100811,000000,15.38,15.51,14.97,15.06,2318833,0
+CDE.US,D,20100812,000000,15.06,15.1,14.76,15.07,2253849,0
+CDE.US,D,20100813,000000,15.02,15.02,14.54,14.54,1671231,0
+CDE.US,D,20100816,000000,14.69,15.11,14.6,14.92,1336265,0
+CDE.US,D,20100817,000000,15.14,15.37,14.98,15.32,1373234,0
+CDE.US,D,20100818,000000,15.23,15.67,14.98,15.66,2406400,0
+CDE.US,D,20100819,000000,15.64,16.57,15.54,16.32,4190079,0
+CDE.US,D,20100820,000000,16.18,16.41,15.87,16.41,2302494,0
+CDE.US,D,20100823,000000,16.26,16.26,15.64,15.7,1724315,0
+CDE.US,D,20100824,000000,15.38,15.99,15.27,15.68,2336035,0
+CDE.US,D,20100825,000000,15.74,16.4,15.74,16.32,2578839,0
+CDE.US,D,20100826,000000,16.38,16.86,16.33,16.42,1975862,0
+CDE.US,D,20100827,000000,16.62,17.26,16.3,17.22,2546471,0
+CDE.US,D,20100830,000000,17.14,17.44,17.09,17.19,1835100,0
+CDE.US,D,20100831,000000,17.32,17.8,17.02,17.12,2518089,0
+CDE.US,D,20100901,000000,17.53,17.53,17.01,17.23,1800403,0
+CDE.US,D,20100902,000000,17.31,17.53,17.08,17.3,1329602,0
+CDE.US,D,20100903,000000,17.23,17.68,17.03,17.68,1582897,0
+CDE.US,D,20100907,000000,17.73,18.16,17.58,17.91,2571399,0
+CDE.US,D,20100908,000000,17.91,18.2,17.75,17.81,1727171,0
+CDE.US,D,20100909,000000,18.03,18.1,17.56,17.74,1939114,0
+CDE.US,D,20100910,000000,17.57,18.02,17.57,17.83,1033525,0
+CDE.US,D,20100913,000000,18.01,18.2,17.68,17.74,1607783,0
+CDE.US,D,20100914,000000,17.97,18.97,17.9,18.47,2699282,0
+CDE.US,D,20100915,000000,18.42,18.7,18.25,18.58,1280420,0
+CDE.US,D,20100916,000000,18.74,19.18,18.6,19.06,2406385,0
+CDE.US,D,20100917,000000,19.25,19.27,18.66,18.67,2702578,0
+CDE.US,D,20100920,000000,18.8,19.37,18.75,19.14,1943015,0
+CDE.US,D,20100921,000000,19.04,19.42,18.74,19.28,2265115,0
+CDE.US,D,20100922,000000,19.46,19.86,19.13,19.47,2233439,0
+CDE.US,D,20100923,000000,19.29,19.64,19.11,19.15,1653355,0
+CDE.US,D,20100924,000000,19.59,19.69,19.28,19.61,1834431,0
+CDE.US,D,20100927,000000,19.6,19.7,19.27,19.42,1170063,0
+CDE.US,D,20100928,000000,19.34,19.98,18.67,19.93,2675226,0
+CDE.US,D,20100929,000000,19.99,20.14,19.75,19.94,1564630,0
+CDE.US,D,20100930,000000,20.11,20.17,19.08,19.92,3012489,0
+CDE.US,D,20101001,000000,20.11,20.43,19.83,20.09,1668957,0
+CDE.US,D,20101004,000000,19.97,19.97,19.11,19.25,2281227,0
+CDE.US,D,20101005,000000,19.65,20.18,19.56,20.08,2581531,0
+CDE.US,D,20101006,000000,20.13,20.58,19.86,20.17,2652866,0
+CDE.US,D,20101007,000000,20.47,20.47,19.24,19.5,2781257,0
+CDE.US,D,20101008,000000,19.4,20.17,19.4,19.85,1488305,0
+CDE.US,D,20101011,000000,19.85,19.98,19.5,19.85,1479135,0
+CDE.US,D,20101012,000000,19.61,19.85,19.22,19.75,1967030,0
+CDE.US,D,20101013,000000,19.95,20.79,19.85,20.61,2160570,0
+CDE.US,D,20101014,000000,20.66,21.04,20.51,20.81,2288870,0
+CDE.US,D,20101015,000000,20.72,20.79,19.7,19.97,3087236,0
+CDE.US,D,20101018,000000,19.8,20.5,19.62,20.4,1989934,0
+CDE.US,D,20101019,000000,19.82,19.9,19.21,19.34,4024398,0
+CDE.US,D,20101020,000000,19.48,20.16,19.41,20.02,1796181,0
+CDE.US,D,20101021,000000,20.06,20.25,19.18,19.52,1988336,0
+CDE.US,D,20101022,000000,19.52,19.81,19.2,19.7,1164116,0
+CDE.US,D,20101025,000000,20.13,20.5,19.99,20.08,1724094,0
+CDE.US,D,20101026,000000,19.92,20.63,19.77,20.33,2006337,0
+CDE.US,D,20101027,000000,20.12,20.12,19.28,19.94,2036023,0
+CDE.US,D,20101028,000000,20.17,20.3,19.71,20.08,1847422,0
+CDE.US,D,20101029,000000,20.06,20.69,19.89,20.61,1854926,0
+CDE.US,D,20101101,000000,20.89,21.14,20.27,20.52,1963204,0
+CDE.US,D,20101102,000000,20.61,21,20.55,20.99,1435888,0
+CDE.US,D,20101103,000000,20.95,21.25,20.12,21.01,3025240,0
+CDE.US,D,20101104,000000,21.61,22.53,21.48,22.22,4134593,0
+CDE.US,D,20101105,000000,22.29,23.65,22.23,23.48,4071051,0
+CDE.US,D,20101108,000000,23.59,24.8,23.22,24.71,3304235,0
+CDE.US,D,20101109,000000,25.16,26.3,22.76,23.24,8101654,0
+CDE.US,D,20101110,000000,23.61,24.24,22.36,24.24,3752057,0
+CDE.US,D,20101111,000000,24.06,24.66,23.45,24.61,2528380,0
+CDE.US,D,20101112,000000,23.96,23.99,22.56,22.96,3109681,0
+CDE.US,D,20101115,000000,23.03,23.6,22.77,22.82,2375382,0
+CDE.US,D,20101116,000000,22.57,22.58,21.31,21.58,3596187,0
+CDE.US,D,20101117,000000,21.75,22.41,21.67,22.2,2169408,0
+CDE.US,D,20101118,000000,22.94,23.64,22.77,23.23,2081742,0
+CDE.US,D,20101119,000000,23.1,23.69,22.58,23.52,1889919,0
+CDE.US,D,20101122,000000,23.49,24.37,23.15,24.37,2195967,0
+CDE.US,D,20101123,000000,23.98,24.03,23.5,23.87,2540076,0
+CDE.US,D,20101124,000000,23.89,24.05,23.58,23.88,1465384,0
+CDE.US,D,20101126,000000,23.25,23.77,23.21,23.35,646955,0
+CDE.US,D,20101129,000000,23.27,23.86,22.6,23.8,2303632,0
+CDE.US,D,20101130,000000,23.8,24.7,23.67,24.35,2826682,0
+CDE.US,D,20101201,000000,24.69,24.82,24.4,24.77,2344669,0
+CDE.US,D,20101202,000000,24.9,25.41,24.83,25.08,1734637,0
+CDE.US,D,20101203,000000,25.49,25.93,25.47,25.9,1613129,0
+CDE.US,D,20101206,000000,25.99,27.16,25.99,26.92,3340917,0
+CDE.US,D,20101207,000000,27.48,27.8,26.08,26.09,3787056,0
+CDE.US,D,20101208,000000,25.96,26.3,25.12,25.48,2173912,0
+CDE.US,D,20101209,000000,25.76,26.36,25.7,26.03,1827479,0
+CDE.US,D,20101210,000000,25.94,26.49,25.24,26.46,1680411,0
+CDE.US,D,20101213,000000,26.96,27.82,26.93,27.13,2472364,0
+CDE.US,D,20101214,000000,27.39,27.55,26.87,27.21,1712142,0
+CDE.US,D,20101215,000000,26.48,27.12,26.16,26.26,1990140,0
+CDE.US,D,20101216,000000,26.28,26.41,25.53,26.17,1562243,0
+CDE.US,D,20101217,000000,26.17,26.41,25.65,26.07,2283340,0
+CDE.US,D,20101220,000000,26.38,26.67,25.93,26.5,1327379,0
+CDE.US,D,20101221,000000,26.65,27.2,26.18,27.06,1628667,0
+CDE.US,D,20101222,000000,27.17,27.21,26.13,26.15,1430769,0
+CDE.US,D,20101223,000000,26.07,26.83,26,26.51,1437294,0
+CDE.US,D,20101227,000000,26.51,26.7,26.12,26.36,646813,0
+CDE.US,D,20101228,000000,26.73,27.4,26.64,27.33,1321330,0
+CDE.US,D,20101229,000000,27.51,28.2,27.47,27.93,2027636,0
+CDE.US,D,20101230,000000,28,28.09,27.18,27.19,950330,0
+CDE.US,D,20101231,000000,27.44,27.71,27.26,27.32,873557,0
+CDE.US,D,20110103,000000,27.52,28.12,27.2,27.45,1757787,0
+CDE.US,D,20110104,000000,27.06,27.15,25.45,25.74,3635102,0
+CDE.US,D,20110105,000000,25.34,25.99,24.74,25.85,2119247,0
+CDE.US,D,20110106,000000,25.77,25.83,24.49,24.53,3080439,0
+CDE.US,D,20110107,000000,24.23,24.65,23.66,24.25,2496581,0
+CDE.US,D,20110110,000000,24.25,24.74,23.83,24.54,1457745,0
+CDE.US,D,20110111,000000,26.22,27.85,26.14,27.77,6434264,0
+CDE.US,D,20110112,000000,27.93,27.93,26.55,26.62,4001794,0
+CDE.US,D,20110113,000000,26.95,27.08,24.71,24.91,4049033,0
+CDE.US,D,20110114,000000,24.83,25.31,24.27,24.87,3601329,0
+CDE.US,D,20110118,000000,25.16,25.45,24.73,24.87,2177785,0
+CDE.US,D,20110119,000000,25.51,25.59,23.78,23.92,3025696,0
+CDE.US,D,20110120,000000,23.09,23.4,22.64,23.17,3383833,0
+CDE.US,D,20110121,000000,23.09,23.45,22.55,22.55,2383144,0
+CDE.US,D,20110124,000000,22.59,22.98,22.14,22.63,2150139,0
+CDE.US,D,20110125,000000,22.47,22.76,22.1,22.46,2434256,0
+CDE.US,D,20110126,000000,22.56,24.03,22.47,24.03,2906618,0
+CDE.US,D,20110127,000000,23.98,24.19,22.82,22.98,3124115,0
+CDE.US,D,20110128,000000,22.93,24.41,22.8,23.62,3205040,0
+CDE.US,D,20110131,000000,23.59,23.93,23.09,23.38,1881669,0
+CDE.US,D,20110201,000000,23.59,24.54,23.5,24.52,2044915,0
+CDE.US,D,20110202,000000,24.5,24.81,23.94,24.51,2132340,0
+CDE.US,D,20110203,000000,24.52,25.18,23.97,25.03,2180508,0
+CDE.US,D,20110204,000000,25.09,25.39,24.5,24.62,1707524,0
+CDE.US,D,20110207,000000,24.86,25.53,24.49,24.73,2295450,0
+CDE.US,D,20110208,000000,25.15,25.98,25.15,25.8,2396277,0
+CDE.US,D,20110209,000000,25.87,26,24.61,24.84,2198407,0
+CDE.US,D,20110210,000000,24.41,25.13,24.12,24.84,1897682,0
+CDE.US,D,20110211,000000,24.71,25.33,24.44,24.84,1196784,0
+CDE.US,D,20110214,000000,25.18,25.68,25.05,25.45,1356060,0
+CDE.US,D,20110215,000000,26.03,26.24,25.69,25.94,1653045,0
+CDE.US,D,20110216,000000,25.97,26.15,25.51,25.83,1521903,0
+CDE.US,D,20110218,000000,27.12,27.92,27,27.32,3241177,0
+CDE.US,D,20110222,000000,28.02,28.38,26.36,26.39,3860972,0
+CDE.US,D,20110223,000000,26.58,27.71,26.39,27.26,3380513,0
+CDE.US,D,20110224,000000,27.33,27.43,26.58,26.7,2455806,0
+CDE.US,D,20110225,000000,26.96,27.7,26.93,27.65,1951515,0
+CDE.US,D,20110228,000000,28.59,31.94,28.5,31.51,8608375,0
+CDE.US,D,20110301,000000,32.4,33.48,31.9,32.86,7186812,0
+CDE.US,D,20110302,000000,32.92,33.17,32.44,33.08,3476511,0
+CDE.US,D,20110303,000000,32.5,34.59,32.17,34.5,5159197,0
+CDE.US,D,20110304,000000,35.23,35.41,34.19,34.7,4170211,0
+CDE.US,D,20110307,000000,35.54,35.66,33.36,34.03,4373610,0
+CDE.US,D,20110308,000000,34.14,35.45,32.94,34.79,3960598,0
+CDE.US,D,20110309,000000,35.47,35.47,33.71,34.07,3843619,0
+CDE.US,D,20110310,000000,32.86,32.87,31.67,31.7,5976132,0
+CDE.US,D,20110311,000000,31,33.54,30.91,33.13,4365631,0
+CDE.US,D,20110314,000000,33.24,33.4,31.25,32.08,4985095,0
+CDE.US,D,20110315,000000,30.4,31.87,29.63,31.51,5637207,0
+CDE.US,D,20110316,000000,31.78,32.09,30.03,30.58,5212802,0
+CDE.US,D,20110317,000000,30.5,31.02,29.57,29.59,4955496,0
+CDE.US,D,20110318,000000,30.12,32.39,30.1,31.44,11147128,0
+CDE.US,D,20110321,000000,32.77,33.68,32.07,33.46,4595180,0
+CDE.US,D,20110322,000000,33.2,34.1,32.7,33.79,3533185,0
+CDE.US,D,20110323,000000,34.07,35.5,33.73,35.14,5375916,0
+CDE.US,D,20110324,000000,35.45,36.07,34.37,34.67,5631125,0
+CDE.US,D,20110325,000000,34.93,35.32,34.21,34.54,3329379,0
+CDE.US,D,20110328,000000,33.72,34.28,33.31,33.52,2557234,0
+CDE.US,D,20110329,000000,33.4,34.48,33.03,34.09,2530064,0
+CDE.US,D,20110330,000000,34.7,35.06,33.72,34.97,2969874,0
+CDE.US,D,20110331,000000,35.45,35.8,34.78,34.78,2313226,0
+CDE.US,D,20110401,000000,34.6,34.67,33.8,34.22,2534538,0
+CDE.US,D,20110404,000000,34.57,35.5,34.57,34.85,2072408,0
+CDE.US,D,20110405,000000,34.94,36.99,34.57,36.71,4720302,0
+CDE.US,D,20110406,000000,37.19,37.59,35.55,36.13,3775055,0
+CDE.US,D,20110407,000000,36.14,36.84,35.5,36.06,2268093,0
+CDE.US,D,20110408,000000,36.8,37.47,36.29,36.69,2947849,0
+CDE.US,D,20110411,000000,36.99,37.35,35.02,35.58,4067351,0
+CDE.US,D,20110412,000000,35.43,36,34.12,34.61,3471441,0
+CDE.US,D,20110413,000000,35.23,35.23,33.25,33.76,4349850,0
+CDE.US,D,20110414,000000,33.76,33.84,30.5,31.08,17130620,0
+CDE.US,D,20110415,000000,32.8,33.55,31.2,31.3,10404007,0
+CDE.US,D,20110418,000000,31.1,31.24,29.71,30.63,5177198,0
+CDE.US,D,20110419,000000,30.66,31.2,30.2,31.11,3485955,0
+CDE.US,D,20110420,000000,31.78,32.46,31.47,31.61,3496984,0
+CDE.US,D,20110421,000000,31.91,32.38,31.24,32.05,3048279,0
+CDE.US,D,20110425,000000,32.3,32.39,30.4,30.85,3731004,0
+CDE.US,D,20110426,000000,30.69,31.85,30.46,31.07,4225418,0
+CDE.US,D,20110427,000000,31.35,32.53,30.26,32.21,4276990,0
+CDE.US,D,20110428,000000,32.56,33.1,31.41,31.7,4103685,0
+CDE.US,D,20110429,000000,31.7,32.09,30.96,31.71,2578160,0
+CDE.US,D,20110502,000000,31.2,32.06,29.43,29.88,4907863,0
+CDE.US,D,20110503,000000,29.71,29.94,28.1,28.73,5774005,0
+CDE.US,D,20110504,000000,28.67,29.04,27.88,28.49,4627976,0
+CDE.US,D,20110505,000000,28.01,28.69,26.48,27.15,7368546,0
+CDE.US,D,20110506,000000,27.49,28.6,27.28,27.7,4148641,0
+CDE.US,D,20110509,000000,28.1,28.49,26.05,26.98,6024292,0
+CDE.US,D,20110510,000000,27.04,27.23,26.5,26.71,3235859,0
+CDE.US,D,20110511,000000,26.38,26.72,25.31,25.71,4560442,0
+CDE.US,D,20110512,000000,25.05,26.34,24.75,25.72,4470257,0
+CDE.US,D,20110513,000000,25.97,26.14,24.7,25.25,3234416,0
+CDE.US,D,20110516,000000,25,26.26,24.81,25.06,2870403,0
+CDE.US,D,20110517,000000,24.94,25.54,24.51,25.28,2914090,0
+CDE.US,D,20110518,000000,25.61,26.13,25.28,25.5,3795107,0
+CDE.US,D,20110519,000000,25.56,25.79,25.01,25.35,2229184,0
+CDE.US,D,20110520,000000,25.25,25.8,24.81,25.26,3056053,0
+CDE.US,D,20110523,000000,24.94,25.46,24.82,24.97,2359265,0
+CDE.US,D,20110524,000000,25.37,26.71,25.26,26.18,4097357,0
+CDE.US,D,20110525,000000,26.3,26.83,25.96,26.14,3684320,0
+CDE.US,D,20110526,000000,26.12,26.2,25.4,26.07,2167162,0
+CDE.US,D,20110527,000000,26.49,27.38,26.39,27.36,3409680,0
+CDE.US,D,20110531,000000,27.86,27.9,26.81,27.57,3237480,0
+CDE.US,D,20110601,000000,27.46,27.58,26.23,26.29,2961286,0
+CDE.US,D,20110602,000000,26.4,26.78,25.4,25.61,2830881,0
+CDE.US,D,20110603,000000,25.35,25.75,25,25.33,2523909,0
+CDE.US,D,20110606,000000,25.3,26.24,24.91,25.01,2897292,0
+CDE.US,D,20110607,000000,25.25,25.55,24.69,24.92,2768144,0
+CDE.US,D,20110608,000000,24.67,24.84,23.74,24.14,3009964,0
+CDE.US,D,20110609,000000,24.26,24.93,23.91,24.65,1967735,0
+CDE.US,D,20110610,000000,24.18,24.3,23.38,23.78,2993913,0
+CDE.US,D,20110613,000000,23.62,24.15,23,23.34,2220535,0
+CDE.US,D,20110614,000000,23.54,24.38,23.46,24.13,2139460,0
+CDE.US,D,20110615,000000,23.89,24.32,23.04,23.23,3102165,0
+CDE.US,D,20110616,000000,23.18,23.39,22.41,22.96,2767191,0
+CDE.US,D,20110617,000000,23.11,23.63,22.81,22.99,4011612,0
+CDE.US,D,20110620,000000,22.95,23.84,22.82,23.6,2017811,0
+CDE.US,D,20110621,000000,23.82,24.72,23.77,24.61,2330193,0
+CDE.US,D,20110622,000000,24.52,25.28,24.36,24.47,2203893,0
+CDE.US,D,20110623,000000,23.66,24.23,23,24.18,2366406,0
+CDE.US,D,20110624,000000,23.98,24.32,23.18,23.39,1678304,0
+CDE.US,D,20110627,000000,23.38,23.71,22.9,23.54,1468327,0
+CDE.US,D,20110628,000000,23.63,24.08,23.39,24.02,1207564,0
+CDE.US,D,20110629,000000,24.39,24.8,23.89,24.36,1583650,0
+CDE.US,D,20110630,000000,24.43,24.73,24.02,24.26,1702071,0
+CDE.US,D,20110701,000000,24,24,23.31,23.92,2304464,0
+CDE.US,D,20110705,000000,24.42,25.15,24.38,24.83,2438669,0
+CDE.US,D,20110706,000000,25.11,25.77,25.01,25.59,2513206,0
+CDE.US,D,20110707,000000,25.94,26.09,25.7,25.74,2141103,0
+CDE.US,D,20110708,000000,25.5,25.96,25.26,25.62,1599413,0
+CDE.US,D,20110711,000000,25.38,25.62,24.52,24.68,1916542,0
+CDE.US,D,20110712,000000,24.44,25.9,24.44,25.45,2487112,0
+CDE.US,D,20110713,000000,26.15,27,25.92,26.56,3887025,0
+CDE.US,D,20110714,000000,27.5,27.53,26.1,26.25,3135762,0
+CDE.US,D,20110715,000000,26.47,28.33,26.43,28.08,4742729,0
+CDE.US,D,20110718,000000,29.18,29.28,28.1,28.29,3694411,0
+CDE.US,D,20110719,000000,28.32,28.51,27.42,27.86,2820968,0
+CDE.US,D,20110720,000000,27.4,28.45,27.26,28.28,2105273,0
+CDE.US,D,20110721,000000,28.35,28.54,27.54,27.77,2163697,0
+CDE.US,D,20110722,000000,28.1,28.81,28.1,28.63,1799427,0
+CDE.US,D,20110725,000000,28.92,29.13,28.14,28.45,1958946,0
+CDE.US,D,20110726,000000,27.68,28.78,27.63,28.63,1869403,0
+CDE.US,D,20110727,000000,28.85,29.2,27.63,27.7,2298830,0
+CDE.US,D,20110728,000000,27.59,27.74,26.8,27.64,1998124,0
+CDE.US,D,20110729,000000,27.42,27.69,26.86,27.29,1697719,0
+CDE.US,D,20110801,000000,27.46,28.43,27.34,28.3,2102765,0
+CDE.US,D,20110802,000000,28.44,29.2,28.34,28.38,2209917,0
+CDE.US,D,20110803,000000,28.73,29.47,28.04,28.13,3843815,0
+CDE.US,D,20110804,000000,28.3,28.35,24.8,25.23,3713755,0
+CDE.US,D,20110805,000000,25.53,25.84,23.66,24.46,3159086,0
+CDE.US,D,20110808,000000,23.87,23.99,22,22.21,4634300,0
+CDE.US,D,20110809,000000,22.57,24.65,22.3,24.64,3212987,0
+CDE.US,D,20110810,000000,24.12,25.58,23.37,24.5,3399762,0
+CDE.US,D,20110811,000000,24.53,26,23.77,25.64,2779261,0
+CDE.US,D,20110812,000000,25.71,25.94,25,25.72,1856818,0
+CDE.US,D,20110815,000000,25.84,27.48,25.58,27.48,1572735,0
+CDE.US,D,20110816,000000,27.25,27.38,26.35,26.56,1663569,0
+CDE.US,D,20110817,000000,26.65,27.39,26.21,26.37,1237620,0
+CDE.US,D,20110818,000000,25.76,25.76,24.53,24.79,2428843,0
+CDE.US,D,20110819,000000,24.57,27,24.57,25.5,2560168,0
+CDE.US,D,20110822,000000,26.26,27.36,26.05,27.03,2424521,0
+CDE.US,D,20110823,000000,26.8,27.21,26.13,26.86,2239160,0
+CDE.US,D,20110824,000000,26.72,26.84,25.81,26.6,1999171,0
+CDE.US,D,20110825,000000,26.44,27.66,26.44,27.19,1945922,0
+CDE.US,D,20110826,000000,27,28,26.29,28,1672476,0
+CDE.US,D,20110829,000000,27.94,28.62,27.35,28.51,1885691,0
+CDE.US,D,20110830,000000,28.78,29.07,28.49,28.88,1656468,0
+CDE.US,D,20110831,000000,28.96,29.24,27.98,28.51,1934112,0
+CDE.US,D,20110901,000000,28.41,28.94,28.14,28.14,1473531,0
+CDE.US,D,20110902,000000,28.44,29.64,28.44,29.15,1456607,0
+CDE.US,D,20110906,000000,28.79,29.87,28.37,29.15,2191525,0
+CDE.US,D,20110907,000000,28.4,30.12,28.15,30.02,2258698,0
+CDE.US,D,20110908,000000,30.49,30.99,29.8,30.08,3079982,0
+CDE.US,D,20110909,000000,29.69,30.61,28.8,29.1,1732437,0
+CDE.US,D,20110912,000000,28.31,29.44,27.64,28.6,1694381,0
+CDE.US,D,20110913,000000,28.62,28.92,27.86,28.67,1675502,0
+CDE.US,D,20110914,000000,28.59,28.67,27.66,28.26,1488884,0
+CDE.US,D,20110915,000000,27.7,27.84,26.33,27.45,2437148,0
+CDE.US,D,20110916,000000,27.5,28.02,27.25,27.34,2552968,0
+CDE.US,D,20110919,000000,27.1,27.73,26.57,26.9,1828126,0
+CDE.US,D,20110920,000000,26.9,28.13,26.74,27.27,1810275,0
+CDE.US,D,20110921,000000,27.3,28.7,26.91,26.95,2482174,0
+CDE.US,D,20110922,000000,25.72,25.72,23.39,23.89,3049805,0
+CDE.US,D,20110923,000000,22.73,23.2,21.84,22.62,3282102,0
+CDE.US,D,20110926,000000,22.24,23.57,22.05,23.51,2310822,0
+CDE.US,D,20110927,000000,24.5,24.68,23.01,23.25,2112365,0
+CDE.US,D,20110928,000000,23.28,23.7,21.64,21.74,2658179,0
+CDE.US,D,20110929,000000,22.3,22.49,21.35,21.8,2819797,0
+CDE.US,D,20110930,000000,21.49,22.35,21.37,21.44,2626061,0
+CDE.US,D,20111003,000000,21.32,22,20.84,20.9,3235105,0
+CDE.US,D,20111004,000000,20.66,20.69,19.3,20.56,3322705,0
+CDE.US,D,20111005,000000,20.24,21.73,20.13,21.61,2359606,0
+CDE.US,D,20111006,000000,21.8,22.46,21.24,22.45,2817395,0
+CDE.US,D,20111007,000000,22.6,22.85,21.11,21.54,1959953,0
+CDE.US,D,20111010,000000,22.27,23,22.03,23,2256632,0
+CDE.US,D,20111011,000000,22.71,23.02,22.4,22.88,1622274,0
+CDE.US,D,20111012,000000,23.25,23.78,22.9,23.4,2060137,0
+CDE.US,D,20111013,000000,23.19,23.27,22.45,23.02,1810253,0
+CDE.US,D,20111014,000000,23.51,23.99,23.03,23.93,1496449,0
+CDE.US,D,20111017,000000,23.64,23.76,22.41,22.58,1711881,0
+CDE.US,D,20111018,000000,22.27,22.99,21.63,22.86,2898851,0
+CDE.US,D,20111019,000000,22.71,22.78,21.56,21.71,1987427,0
+CDE.US,D,20111020,000000,21.45,22.08,20.9,21.73,2059095,0
+CDE.US,D,20111021,000000,22.27,22.56,21.81,22.03,1388980,0
+CDE.US,D,20111024,000000,22.19,23.5,22.16,23.48,1749302,0
+CDE.US,D,20111025,000000,23.49,24.49,22.6,24.14,2797548,0
+CDE.US,D,20111026,000000,24.5,24.89,23.22,24.62,2074422,0
+CDE.US,D,20111027,000000,25.22,26.77,25.01,26.29,2480338,0
+CDE.US,D,20111028,000000,26.2,27.14,26.15,26.71,2254049,0
+CDE.US,D,20111031,000000,26.24,26.24,25.38,25.57,1627764,0
+CDE.US,D,20111101,000000,24.26,25.6,23.78,25.18,2273856,0
+CDE.US,D,20111102,000000,25.79,26.27,25.15,25.89,1854560,0
+CDE.US,D,20111103,000000,26.79,27.25,26.14,27.17,2448695,0
+CDE.US,D,20111104,000000,26.99,27.44,26.35,27.25,1742094,0
+CDE.US,D,20111107,000000,28.52,29.78,28.52,29.33,3871107,0
+CDE.US,D,20111108,000000,29.46,29.85,29.1,29.45,2335191,0
+CDE.US,D,20111109,000000,28.71,29.32,27.6,27.7,2651393,0
+CDE.US,D,20111110,000000,27.77,28.45,26.85,28.04,2293331,0
+CDE.US,D,20111111,000000,28.57,29.77,28.48,29.4,2089440,0
+CDE.US,D,20111114,000000,29.06,29.41,28.58,29.01,1222632,0
+CDE.US,D,20111115,000000,28.9,29.62,28.35,29.45,1552727,0
+CDE.US,D,20111116,000000,28.95,29.75,28.59,28.74,1743858,0
+CDE.US,D,20111117,000000,28.5,28.79,27.5,27.67,2054513,0
+CDE.US,D,20111118,000000,27.78,28.38,27.26,27.68,1874677,0
+CDE.US,D,20111121,000000,26.81,26.99,26,26.84,1863115,0
+CDE.US,D,20111122,000000,26.96,27.68,26.55,27.11,1189466,0
+CDE.US,D,20111123,000000,26.65,26.65,25.78,25.91,1576882,0
+CDE.US,D,20111125,000000,25.71,26.34,25.59,25.65,620340,0
+CDE.US,D,20111128,000000,26.69,27.3,26.27,26.62,1618144,0
+CDE.US,D,20111129,000000,26.78,27.31,26.3,26.89,1214805,0
+CDE.US,D,20111130,000000,27.97,29.27,27.73,29.27,1983457,0
+CDE.US,D,20111201,000000,29.27,29.34,28.59,29.14,1538437,0
+CDE.US,D,20111202,000000,29.47,29.69,28.49,28.6,1423122,0
+CDE.US,D,20111205,000000,28.66,29.48,28.15,28.39,1392868,0
+CDE.US,D,20111206,000000,27.96,29.19,27.7,28.87,1485169,0
+CDE.US,D,20111207,000000,28.91,29.29,28.51,29.11,1110556,0
+CDE.US,D,20111208,000000,28.86,29.04,28.27,28.34,1470392,0
+CDE.US,D,20111209,000000,28.41,29.35,28.41,29.25,1164550,0
+CDE.US,D,20111212,000000,28.12,28.23,27.22,27.72,1786937,0
+CDE.US,D,20111213,000000,27.65,28.3,26.36,26.59,1864533,0
+CDE.US,D,20111214,000000,26,26.09,24.85,25.11,2976931,0
+CDE.US,D,20111215,000000,25.29,25.56,24.27,24.74,2228581,0
+CDE.US,D,20111216,000000,25.07,25.66,24.75,25.28,2162995,0
+CDE.US,D,20111219,000000,25.21,25.35,24.26,24.35,1467219,0
+CDE.US,D,20111220,000000,24.98,26,24.87,25.66,1894549,0
+CDE.US,D,20111221,000000,25.57,25.95,25.13,25.57,1121573,0
+CDE.US,D,20111222,000000,25.28,25.59,24.85,25.48,1206349,0
+CDE.US,D,20111223,000000,25.61,25.67,25.32,25.54,639512,0
+CDE.US,D,20111227,000000,25.38,25.39,24.71,24.91,674681,0
+CDE.US,D,20111228,000000,24.7,25.04,23.47,23.52,1591334,0
+CDE.US,D,20111229,000000,23.14,24.05,22.94,24.03,1020555,0
+CDE.US,D,20111230,000000,24.27,24.6,23.94,24.14,895829,0
+CDE.US,D,20120103,000000,24.81,25.62,24.81,25.33,1544774,0
+CDE.US,D,20120104,000000,25.25,26.1,25.2,25.59,1388342,0
+CDE.US,D,20120105,000000,25.3,26.18,24.8,25.84,1104636,0
+CDE.US,D,20120106,000000,25.98,26.22,25.53,25.64,816870,0
+CDE.US,D,20120109,000000,25.48,25.99,25.33,25.51,1185266,0
+CDE.US,D,20120110,000000,26.35,26.81,26.15,26.51,1698407,0
+CDE.US,D,20120111,000000,26.56,26.62,25.86,25.93,1236534,0
+CDE.US,D,20120112,000000,26.35,26.78,26.08,26.37,1387030,0
+CDE.US,D,20120113,000000,26.04,26.04,25.37,25.76,1250063,0
+CDE.US,D,20120117,000000,26.29,26.46,25.55,25.71,1046812,0
+CDE.US,D,20120118,000000,25.75,26.66,25.71,26.47,1418653,0
+CDE.US,D,20120119,000000,26.74,26.95,26.05,26.32,1579474,0
+CDE.US,D,20120120,000000,26.31,26.73,26.13,26.42,1654550,0
+CDE.US,D,20120123,000000,26.49,27.24,26.36,26.81,1675354,0
+CDE.US,D,20120124,000000,26.52,26.83,26.23,26.57,1255470,0
+CDE.US,D,20120125,000000,26.44,28.49,26.24,28.29,2046969,0
+CDE.US,D,20120126,000000,28.78,29.08,27.89,28.11,1538216,0
+CDE.US,D,20120127,000000,27.98,29.14,27.94,28.97,1290526,0
+CDE.US,D,20120130,000000,28.54,28.88,28.22,28.56,1320320,0
+CDE.US,D,20120131,000000,28.89,29.25,27.53,27.66,1983812,0
+CDE.US,D,20120201,000000,28.1,28.54,27.74,28.05,1461422,0
+CDE.US,D,20120202,000000,28.36,28.88,27.98,28.45,1058717,0
+CDE.US,D,20120203,000000,28.35,28.76,27.59,28.59,1403744,0
+CDE.US,D,20120206,000000,28.47,28.63,28.07,28.27,748855,0
+CDE.US,D,20120207,000000,28.17,28.68,27.85,28.09,1068106,0
+CDE.US,D,20120208,000000,28.24,28.82,28.15,28.25,1244505,0
+CDE.US,D,20120209,000000,28.49,28.82,27.75,27.79,1147534,0
+CDE.US,D,20120210,000000,27.39,27.53,26.85,27.18,1062306,0
+CDE.US,D,20120213,000000,27.45,27.49,26.87,27.01,958150,0
+CDE.US,D,20120214,000000,26.95,27.2,26.52,26.98,1057043,0
+CDE.US,D,20120215,000000,27.36,27.56,26.8,26.83,948086,0
+CDE.US,D,20120216,000000,26.54,28.24,26.43,28.08,1394410,0
+CDE.US,D,20120217,000000,28.27,28.4,27.8,27.86,962318,0
+CDE.US,D,20120221,000000,28.23,29.28,28.11,28.98,1561929,0
+CDE.US,D,20120222,000000,28.87,29.49,28.67,29.14,2023793,0
+CDE.US,D,20120223,000000,29.66,29.68,28.78,29.32,1594304,0
+CDE.US,D,20120224,000000,29.24,29.37,28.16,28.39,1765979,0
+CDE.US,D,20120227,000000,28.1,28.61,27.85,28.06,1147032,0
+CDE.US,D,20120228,000000,28.53,30.25,28.2,30.22,2868612,0
+CDE.US,D,20120229,000000,30.47,30.88,28.06,28.44,3687645,0
+CDE.US,D,20120301,000000,28.5,29.2,28.17,28.72,1634842,0
+CDE.US,D,20120302,000000,28.55,28.55,27.24,27.57,1799324,0
+CDE.US,D,20120305,000000,27.48,27.51,26.43,26.85,1514645,0
+CDE.US,D,20120306,000000,25.78,25.94,25.16,25.85,1881961,0
+CDE.US,D,20120307,000000,25.99,26.3,25.4,25.6,1306504,0
+CDE.US,D,20120308,000000,25.99,26.41,25.49,26.13,1469950,0
+CDE.US,D,20120309,000000,26.08,27.24,25.82,26.33,1590201,0
+CDE.US,D,20120312,000000,26.21,26.38,25.18,25.49,1310450,0
+CDE.US,D,20120313,000000,25.49,26.44,25.48,26.31,1925627,0
+CDE.US,D,20120314,000000,25.99,25.99,24.56,24.82,2429444,0
+CDE.US,D,20120315,000000,24.96,25.04,24.13,24.34,2597665,0
+CDE.US,D,20120316,000000,24.47,24.7,24.07,24.22,2892080,0
+CDE.US,D,20120319,000000,24.33,24.86,24.33,24.35,1160586,0
+CDE.US,D,20120320,000000,23.96,24.45,23.44,24.3,1716504,0
+CDE.US,D,20120321,000000,24.45,24.67,24.04,24.06,1196708,0
+CDE.US,D,20120322,000000,23.74,23.74,23.03,23.39,1438104,0
+CDE.US,D,20120323,000000,23.64,24.41,23.57,23.97,1582788,0
+CDE.US,D,20120326,000000,24.5,24.58,24.01,24.33,1497115,0
+CDE.US,D,20120327,000000,24.46,24.56,23.88,24.08,1241605,0
+CDE.US,D,20120328,000000,23.85,23.98,23.35,23.67,2005989,0
+CDE.US,D,20120329,000000,23.57,23.79,23.12,23.74,1405865,0
+CDE.US,D,20120330,000000,24.04,24.18,23.3,23.74,1255954,0
+CDE.US,D,20120402,000000,23.73,24.78,23.6,24.32,1529051,0
+CDE.US,D,20120403,000000,24.15,24.25,23.12,23.5,1871237,0
+CDE.US,D,20120404,000000,22.99,23.12,22.04,22.5,1781390,0
+CDE.US,D,20120405,000000,22.59,22.63,22,22.14,1046738,0
+CDE.US,D,20120409,000000,22.12,22.45,21.8,21.89,981968,0
+CDE.US,D,20120410,000000,21.89,22.03,21.19,21.89,1988479,0
+CDE.US,D,20120411,000000,22.08,22.3,21.7,21.84,1380913,0
+CDE.US,D,20120412,000000,21.89,23.22,21.88,23.02,1678394,0
+CDE.US,D,20120413,000000,22.85,22.89,22.07,22.12,1204985,0
+CDE.US,D,20120416,000000,22.17,22.45,21.61,21.8,1194729,0
+CDE.US,D,20120417,000000,21.92,22.62,21.68,22.14,1076650,0
+CDE.US,D,20120418,000000,21.95,22.25,21.49,21.69,1007703,0
+CDE.US,D,20120419,000000,21.79,22.13,21.5,21.87,1643721,0
+CDE.US,D,20120420,000000,22.32,22.32,21.54,21.73,1171678,0
+CDE.US,D,20120423,000000,21.3,21.36,20.47,21.01,1612370,0
+CDE.US,D,20120424,000000,21.11,21.3,20.74,20.95,1150507,0
+CDE.US,D,20120425,000000,21.32,21.57,20.96,21.52,1395073,0
+CDE.US,D,20120426,000000,21.57,21.75,21.34,21.6,1002786,0
+CDE.US,D,20120427,000000,21.89,22.23,21.56,21.81,1016076,0
+CDE.US,D,20120430,000000,21.57,21.63,21.09,21.55,808930,0
+CDE.US,D,20120501,000000,21.65,22.18,21.52,21.65,1062331,0
+CDE.US,D,20120502,000000,21.4,21.4,20.72,20.97,906314,0
+CDE.US,D,20120503,000000,20.79,20.79,19.68,20.04,1640477,0
+CDE.US,D,20120504,000000,20,20.29,19.75,19.81,1420843,0
+CDE.US,D,20120507,000000,19.91,20.01,18.71,19.01,1921155,0
+CDE.US,D,20120508,000000,18.36,18.66,17.86,18.46,2179607,0
+CDE.US,D,20120509,000000,18.04,18.81,17.9,18.33,2848314,0
+CDE.US,D,20120510,000000,18.59,19.08,18.5,18.58,1689073,0
+CDE.US,D,20120511,000000,18.37,18.59,18.12,18.29,1284033,0
+CDE.US,D,20120514,000000,17.94,18.4,17.48,17.53,1679740,0
+CDE.US,D,20120515,000000,17.55,17.81,16.63,16.7,1384227,0
+CDE.US,D,20120516,000000,16.82,17.42,16.42,16.55,1652091,0
+CDE.US,D,20120517,000000,16.98,17.5,16.71,16.8,1465272,0
+CDE.US,D,20120518,000000,17.1,17.22,16.26,16.35,2184851,0
+CDE.US,D,20120521,000000,16.35,17.32,16.35,17.27,1861789,0
+CDE.US,D,20120522,000000,17.22,17.58,16.65,16.82,1414194,0
+CDE.US,D,20120523,000000,16.67,17.31,16.21,17.31,1838274,0
+CDE.US,D,20120524,000000,17.54,17.85,16.65,17.06,1892222,0
+CDE.US,D,20120525,000000,17.13,17.56,17.04,17.46,989605,0
+CDE.US,D,20120529,000000,17.68,17.88,17.12,17.41,1074968,0
+CDE.US,D,20120530,000000,17.24,17.73,16.89,17.38,1331907,0
+CDE.US,D,20120531,000000,17.41,17.59,16.48,16.9,1601508,0
+CDE.US,D,20120601,000000,17.12,18.36,17,18.35,2956748,0
+CDE.US,D,20120604,000000,18.42,18.5,17.5,18.38,2005137,0
+CDE.US,D,20120605,000000,18.4,18.66,18.26,18.57,1511940,0
+CDE.US,D,20120606,000000,18.93,19.17,18.45,18.95,1672251,0
+CDE.US,D,20120607,000000,19.27,19.56,18.56,18.79,2365515,0
+CDE.US,D,20120608,000000,18.58,18.94,18.2,18.81,1355474,0
+CDE.US,D,20120611,000000,19.02,19.15,18.34,18.34,1425295,0
+CDE.US,D,20120612,000000,18.53,19.01,18.48,18.92,1384564,0
+CDE.US,D,20120613,000000,18.96,19.23,18.62,18.69,1386938,0
+CDE.US,D,20120614,000000,18.74,18.97,18.4,18.93,1169317,0
+CDE.US,D,20120615,000000,19.02,19.11,18.59,19.01,2768298,0
+CDE.US,D,20120618,000000,18.77,19,18.53,18.79,1443712,0
+CDE.US,D,20120619,000000,18.88,19.2,18.57,19.12,1176905,0
+CDE.US,D,20120620,000000,18.96,19.39,18.4,18.83,1394969,0
+CDE.US,D,20120621,000000,18.52,18.52,17.42,17.44,1607341,0
+CDE.US,D,20120622,000000,17.47,17.72,17.05,17.51,2393672,0
+CDE.US,D,20120625,000000,17.23,17.59,17.07,17.36,1450831,0
+CDE.US,D,20120626,000000,17.34,17.56,16.94,17.1,969947,0
+CDE.US,D,20120627,000000,17.16,17.46,16.88,17.45,1011386,0
+CDE.US,D,20120628,000000,17.21,17.33,16.55,16.93,1653887,0
+CDE.US,D,20120629,000000,17.65,17.68,17.16,17.56,1469496,0
+CDE.US,D,20120702,000000,17.52,17.68,17.05,17.35,1385543,0
+CDE.US,D,20120703,000000,17.61,18.35,17.61,18.17,1069570,0
+CDE.US,D,20120705,000000,17.9,18.21,17.7,17.74,1051021,0
+CDE.US,D,20120706,000000,17.45,17.45,16.77,16.94,1546302,0
+CDE.US,D,20120709,000000,16.85,16.96,16.48,16.65,1287497,0
+CDE.US,D,20120710,000000,16.8,16.92,15.63,15.78,2122057,0
+CDE.US,D,20120711,000000,15.8,16.02,15.51,15.73,1807322,0
+CDE.US,D,20120712,000000,15.4,16.06,15.15,15.87,1606658,0
+CDE.US,D,20120713,000000,15.97,16.13,15.67,15.85,1168446,0
+CDE.US,D,20120716,000000,15.86,16.06,15.64,15.93,954900,0
+CDE.US,D,20120717,000000,15.97,16.04,15.38,15.62,1804833,0
+CDE.US,D,20120718,000000,15.5,15.89,15.3,15.36,1716741,0
+CDE.US,D,20120719,000000,15.45,15.78,15.4,15.69,1079789,0
+CDE.US,D,20120720,000000,15.54,16.17,15.54,16.03,1333154,0
+CDE.US,D,20120723,000000,15.75,15.75,15.46,15.51,1005081,0
+CDE.US,D,20120724,000000,15.63,15.7,15.24,15.48,1194402,0
+CDE.US,D,20120725,000000,15.77,16.21,15.6,15.98,1086401,0
+CDE.US,D,20120726,000000,16.05,16.33,15.89,16.15,1043440,0
+CDE.US,D,20120727,000000,16.26,16.7,16.06,16.47,1422699,0
+CDE.US,D,20120730,000000,16.5,16.76,16.42,16.76,1485514,0
+CDE.US,D,20120731,000000,16.79,16.95,16.16,16.31,1597211,0
+CDE.US,D,20120801,000000,16.18,16.28,15.55,15.84,1423594,0
+CDE.US,D,20120802,000000,15.82,16.22,15.62,16.04,1524842,0
+CDE.US,D,20120803,000000,16.24,16.49,16.03,16.13,1419757,0
+CDE.US,D,20120806,000000,16.21,17.72,16.21,17.43,2091734,0
+CDE.US,D,20120807,000000,18.2,18.62,17.68,18.39,2355885,0
+CDE.US,D,20120808,000000,18.51,18.95,18.51,18.76,2185771,0
+CDE.US,D,20120809,000000,18.79,19.78,18.76,19.49,2983292,0
+CDE.US,D,20120810,000000,19.35,19.98,19.31,19.95,1931936,0
+CDE.US,D,20120813,000000,19.9,20.21,19.55,19.8,1544700,0
+CDE.US,D,20120814,000000,19.69,20.07,19.6,19.75,1453356,0
+CDE.US,D,20120815,000000,19.72,20.05,19.62,20.01,1073199,0
+CDE.US,D,20120816,000000,20.06,21.05,19.98,21.02,1918541,0
+CDE.US,D,20120817,000000,21,21.19,20.8,21.04,1477739,0
+CDE.US,D,20120820,000000,21,21.49,20.75,21.41,1772041,0
+CDE.US,D,20120821,000000,21.62,22.29,21.41,21.78,2202398,0
+CDE.US,D,20120822,000000,21.78,22.24,21.44,22.1,1640553,0
+CDE.US,D,20120823,000000,22.44,22.52,21.79,21.97,1694734,0
+CDE.US,D,20120824,000000,21.85,22.44,21.7,22.23,1486856,0
+CDE.US,D,20120827,000000,22.07,22.17,21.72,21.82,1238105,0
+CDE.US,D,20120828,000000,21.76,22.36,21.76,22.2,1333265,0
+CDE.US,D,20120829,000000,22.28,22.42,21.83,22.07,1014959,0
+CDE.US,D,20120830,000000,22,22.19,21.76,21.95,821674,0
+CDE.US,D,20120831,000000,22.25,23.24,22,22.99,1609973,0
+CDE.US,D,20120904,000000,23.09,23.6,22.94,23.55,1934266,0
+CDE.US,D,20120905,000000,23.52,23.78,23.16,23.68,1322779,0
+CDE.US,D,20120906,000000,23.92,24.34,23.57,24.24,1467870,0
+CDE.US,D,20120907,000000,24.68,25.04,24.4,25,1598869,0
+CDE.US,D,20120910,000000,24.95,25,24.58,24.8,1640272,0
+CDE.US,D,20120911,000000,25.01,25.07,24.59,24.8,1263007,0
+CDE.US,D,20120912,000000,24.99,25.24,24.1,25.06,1670136,0
+CDE.US,D,20120913,000000,24.99,26.87,24.7,26.8,3196027,0
+CDE.US,D,20120914,000000,26.89,28.55,26.88,28.52,3716085,0
+CDE.US,D,20120917,000000,28.24,28.68,27.89,28.61,2843300,0
+CDE.US,D,20120918,000000,28.48,28.96,28.05,28.85,2736855,0
+CDE.US,D,20120919,000000,28.78,29,28.36,28.92,2566738,0
+CDE.US,D,20120920,000000,28.52,29.03,28.42,29,2940356,0
+CDE.US,D,20120921,000000,29.36,29.69,28.75,29.06,5334182,0
+CDE.US,D,20120924,000000,28.44,28.68,27.68,27.89,2874817,0
+CDE.US,D,20120925,000000,28.35,28.54,27.43,27.44,2209056,0
+CDE.US,D,20120926,000000,27.16,28.08,26.62,27.83,2799230,0
+CDE.US,D,20120927,000000,28.2,29.18,28.12,29.17,2034181,0
+CDE.US,D,20120928,000000,29.02,29.43,28.79,28.83,2218143,0
+CDE.US,D,20121001,000000,29.3,29.38,28.88,29.15,2057195,0
+CDE.US,D,20121002,000000,29.18,29.27,27.83,28.45,3490874,0
+CDE.US,D,20121003,000000,28.5,28.74,27.78,27.8,2260829,0
+CDE.US,D,20121004,000000,28.32,29.09,28.29,28.95,1801980,0
+CDE.US,D,20121005,000000,28.64,29.27,28.47,28.59,1041119,0
+CDE.US,D,20121008,000000,28.19,28.92,27.86,28.76,1280366,0
+CDE.US,D,20121009,000000,28.69,29.13,28.41,28.44,2024317,0
+CDE.US,D,20121010,000000,28.31,29.16,28.22,28.76,1441786,0
+CDE.US,D,20121011,000000,28.94,29.7,28.94,29.42,1704788,0
+CDE.US,D,20121012,000000,29.37,29.63,28.78,28.92,1144676,0
+CDE.US,D,20121015,000000,28.64,28.95,28,28.95,1484840,0
+CDE.US,D,20121016,000000,29.17,29.75,29.13,29.74,1238913,0
+CDE.US,D,20121017,000000,29.84,30.6,29.47,30.27,1597924,0
+CDE.US,D,20121018,000000,29.88,30.4,29.45,29.5,1320110,0
+CDE.US,D,20121019,000000,29.28,29.63,28.63,29.23,1797542,0
+CDE.US,D,20121022,000000,29.13,30.48,29.11,30.47,1481973,0
+CDE.US,D,20121023,000000,29.5,29.73,29.03,29.06,1660131,0
+CDE.US,D,20121024,000000,29.33,29.62,29.01,29.1,1160241,0
+CDE.US,D,20121025,000000,29.68,30.56,29.68,30.5,1623385,0
+CDE.US,D,20121026,000000,30.48,30.97,30.01,30.27,1047857,0
+CDE.US,D,20121031,000000,30.35,31,30.31,30.91,1409901,0
+CDE.US,D,20121101,000000,30.78,31.97,30.64,31.86,1802583,0
+CDE.US,D,20121102,000000,31.51,31.75,30.98,31.14,1939313,0
+CDE.US,D,20121105,000000,30.99,31.17,30.3,30.37,2466024,0
+CDE.US,D,20121106,000000,28.8,28.8,22.85,24.1,12939102,0
+CDE.US,D,20121107,000000,24.67,26.25,24.34,26.07,5620155,0
+CDE.US,D,20121108,000000,25.83,25.89,24.65,25.54,2841177,0
+CDE.US,D,20121109,000000,25.56,25.58,24.75,24.76,2050990,0
+CDE.US,D,20121112,000000,24.87,24.91,23.7,23.92,3245170,0
+CDE.US,D,20121113,000000,23.6,24.22,23.35,23.94,1999584,0
+CDE.US,D,20121114,000000,23.82,24.23,23.2,23.29,2089724,0
+CDE.US,D,20121115,000000,23.13,23.43,22.61,22.8,2263606,0
+CDE.US,D,20121116,000000,22.73,23.1,22.15,22.83,1785700,0
+CDE.US,D,20121119,000000,23.29,23.94,23.26,23.68,1544508,0
+CDE.US,D,20121120,000000,23.55,23.63,22.98,23.27,1033269,0
+CDE.US,D,20121121,000000,23.3,23.81,22.98,23.76,1030925,0
+CDE.US,D,20121123,000000,24.02,24.31,23.56,24.11,793707,0
+CDE.US,D,20121126,000000,24.1,24.1,23.11,23.67,1485821,0
+CDE.US,D,20121127,000000,23.5,23.63,22.77,22.81,2058098,0
+CDE.US,D,20121128,000000,22.41,23.36,21.9,23.33,1629162,0
+CDE.US,D,20121129,000000,23.5,23.77,22.88,23.16,1108870,0
+CDE.US,D,20121130,000000,23.05,23.58,22.99,23.26,1372226,0
+CDE.US,D,20121203,000000,23.27,23.37,22.92,22.94,1480759,0
+CDE.US,D,20121204,000000,22.61,23.39,22.45,23.11,967624,0
+CDE.US,D,20121205,000000,23.12,23.22,22.16,22.2,1721770,0
+CDE.US,D,20121206,000000,22.15,22.44,21.96,22.06,1583828,0
+CDE.US,D,20121207,000000,22.22,22.91,22.21,22.69,1013274,0
+CDE.US,D,20121210,000000,22.89,23.38,22.83,23.24,1309921,0
+CDE.US,D,20121211,000000,23.29,24,23.1,23.73,1780933,0
+CDE.US,D,20121212,000000,23.86,24.32,23.73,23.93,1692841,0
+CDE.US,D,20121213,000000,23.5,23.59,22.97,23.23,1237666,0
+CDE.US,D,20121214,000000,23.09,24.13,23.09,23.53,1413195,0
+CDE.US,D,20121217,000000,23.51,23.64,23,23.29,1615583,0
+CDE.US,D,20121218,000000,23.2,23.4,22.57,22.87,1361463,0
+CDE.US,D,20121219,000000,22.7,22.87,22.43,22.63,1037417,0
+CDE.US,D,20121220,000000,22.47,23.18,22.11,23.18,1541908,0
+CDE.US,D,20121221,000000,23.04,23.39,22.95,23.31,2962002,0
+CDE.US,D,20121224,000000,23.16,23.8,23.11,23.8,534117,0
+CDE.US,D,20121226,000000,23.87,24.24,23.82,24.1,909455,0
+CDE.US,D,20121227,000000,23.98,24.46,23.87,23.89,1266294,0
+CDE.US,D,20121228,000000,23.84,24.16,23.55,23.68,1060263,0
+CDE.US,D,20121231,000000,23.69,24.73,23.62,24.6,1153995,0
+CDE.US,D,20130102,000000,25.17,25.47,24.84,25.2,1280663,0
+CDE.US,D,20130103,000000,25.02,25.29,23.75,23.85,1053265,0
+CDE.US,D,20130104,000000,23.74,24.26,23.48,24.23,888372,0
+CDE.US,D,20130107,000000,24.02,24.15,23.5,23.51,787349,0
+CDE.US,D,20130108,000000,23.56,23.7,22.92,23.15,1613141,0
+CDE.US,D,20130109,000000,23.21,23.3,22.62,23.15,812135,0
+CDE.US,D,20130110,000000,23.38,24.25,23.38,24.17,1187332,0
+CDE.US,D,20130111,000000,24.2,24.53,23.8,24.35,957967,0
+CDE.US,D,20130114,000000,24.59,24.94,24.43,24.5,1084266,0
+CDE.US,D,20130115,000000,24.52,24.52,23.88,24.29,876531,0
+CDE.US,D,20130116,000000,24.13,24.13,23.66,23.92,829462,0
+CDE.US,D,20130117,000000,23.72,24.55,23.35,24.27,1216351,0
+CDE.US,D,20130118,000000,24.22,24.89,24.07,24.62,1384491,0
+CDE.US,D,20130122,000000,24.49,24.58,23.78,23.9,1778742,0
+CDE.US,D,20130123,000000,23.96,24.17,23.73,23.78,868300,0
+CDE.US,D,20130124,000000,23.66,23.66,22.45,22.53,1464935,0
+CDE.US,D,20130125,000000,22.53,22.53,21.62,21.92,1644492,0
+CDE.US,D,20130128,000000,21.88,21.94,21.6,21.72,1621106,0
+CDE.US,D,20130129,000000,21.95,22.08,21.74,21.97,1141653,0
+CDE.US,D,20130130,000000,22.27,22.75,21.73,21.84,1290073,0
+CDE.US,D,20130131,000000,21.78,21.94,21.39,21.7,1204297,0
+CDE.US,D,20130201,000000,21.96,22.31,21.82,22,992992,0
+CDE.US,D,20130204,000000,21.88,22.81,21.83,22.63,1341899,0
+CDE.US,D,20130205,000000,22.72,22.88,22.25,22.45,1307356,0
+CDE.US,D,20130206,000000,22.42,23.06,22.42,22.93,1106391,0
+CDE.US,D,20130207,000000,22.79,23.17,22.62,22.93,960768,0
+CDE.US,D,20130208,000000,22.96,23.4,22.83,23.22,642157,0
+CDE.US,D,20130211,000000,22.98,23.13,22.72,23.1,744180,0
+CDE.US,D,20130212,000000,23.03,23.65,22.92,23.49,858072,0
+CDE.US,D,20130213,000000,22.54,22.58,21.02,21.06,3368075,0
+CDE.US,D,20130214,000000,21.15,21.78,21.15,21.59,1548698,0
+CDE.US,D,20130215,000000,21.43,21.5,20.98,21.05,1314206,0
+CDE.US,D,20130219,000000,21.01,21.03,20.16,20.34,2192865,0
+CDE.US,D,20130220,000000,19.49,19.57,18.57,18.81,4445465,0
+CDE.US,D,20130221,000000,19.14,19.6,18.94,19.32,2671098,0
+CDE.US,D,20130222,000000,19.34,19.5,19.01,19.16,1436227,0
+CDE.US,D,20130225,000000,19.39,19.49,19.14,19.15,2256100,0
+CDE.US,D,20130226,000000,19.3,19.42,18.93,19.31,1834865,0
+CDE.US,D,20130227,000000,19.37,19.44,19.06,19.38,1358360,0
+CDE.US,D,20130228,000000,19.28,19.37,18.92,19.01,1308589,0
+CDE.US,D,20130301,000000,19.05,19.18,18.62,18.65,1774463,0
+CDE.US,D,20130304,000000,18.56,18.62,17.97,18.03,1486161,0
+CDE.US,D,20130305,000000,18.27,18.42,18.01,18.15,1184797,0
+CDE.US,D,20130306,000000,18.13,19.21,17.8,19.17,1886474,0
+CDE.US,D,20130307,000000,19.28,19.62,18.85,18.92,989960,0
+CDE.US,D,20130308,000000,18.8,19.29,18.52,18.92,1413329,0
+CDE.US,D,20130311,000000,18.92,19.09,18.65,18.85,997808,0
+CDE.US,D,20130312,000000,19.08,19.11,18.8,19,1596547,0
+CDE.US,D,20130313,000000,18.98,19.08,18.42,18.57,1225400,0
+CDE.US,D,20130314,000000,18.51,18.99,18.43,18.72,1029836,0
+CDE.US,D,20130315,000000,18.78,19.14,18.68,19.1,3050997,0
+CDE.US,D,20130318,000000,19.11,19.45,18.96,19,1043391,0
+CDE.US,D,20130319,000000,18.99,19.45,18.89,19.02,1340573,0
+CDE.US,D,20130320,000000,19.04,19.23,18.84,19.08,705179,0
+CDE.US,D,20130321,000000,19.14,19.49,19.03,19.31,1188389,0
+CDE.US,D,20130322,000000,19.25,19.47,18.96,19,796360,0
+CDE.US,D,20130325,000000,18.91,19.08,18.5,19.02,1267914,0
+CDE.US,D,20130326,000000,18.96,19.01,18.67,18.88,939263,0
+CDE.US,D,20130327,000000,18.77,18.94,18.57,18.94,1467501,0
+CDE.US,D,20130328,000000,18.88,18.91,18.64,18.86,846242,0
+CDE.US,D,20130401,000000,18.9,18.9,18.27,18.51,1184859,0
+CDE.US,D,20130402,000000,18.32,18.43,17.72,17.83,1545280,0
+CDE.US,D,20130403,000000,17.76,18.18,16.45,16.93,3112414,0
+CDE.US,D,20130404,000000,16.86,17.79,16.47,17.67,1961623,0
+CDE.US,D,20130405,000000,17.79,17.97,17.13,17.25,2059379,0
+CDE.US,D,20130408,000000,17.29,17.43,17.03,17.21,922530,0
+CDE.US,D,20130409,000000,17.32,18.14,17.23,17.92,1270991,0
+CDE.US,D,20130410,000000,17.76,17.89,17.49,17.84,1275794,0
+CDE.US,D,20130411,000000,17.76,17.78,17.11,17.19,1516068,0
+CDE.US,D,20130412,000000,16.88,16.95,16.51,16.65,2702188,0
+CDE.US,D,20130415,000000,15.72,15.96,14.9,15.05,3789306,0
+CDE.US,D,20130416,000000,15.63,15.72,14.84,14.98,2594008,0
+CDE.US,D,20130417,000000,15,15.11,13.5,13.52,3719278,0
+CDE.US,D,20130418,000000,13.51,14.16,13.31,13.88,2293062,0
+CDE.US,D,20130419,000000,14.07,14.21,13.79,14.19,2054221,0
+CDE.US,D,20130422,000000,14.46,14.5,14.1,14.3,1740163,0
+CDE.US,D,20130423,000000,14.2,14.23,13.86,14,1910374,0
+CDE.US,D,20130424,000000,14.15,15.32,14.12,15.17,1892742,0
+CDE.US,D,20130425,000000,15.61,15.83,15.27,15.49,1846045,0
+CDE.US,D,20130426,000000,15.44,15.58,14.41,14.62,1919726,0
+CDE.US,D,20130429,000000,14.9,14.98,14.65,14.81,1487521,0
+CDE.US,D,20130430,000000,14.75,15.25,14.39,15.24,2584669,0
+CDE.US,D,20130501,000000,14.85,15.31,14.53,15,1886225,0
+CDE.US,D,20130502,000000,15.23,15.26,14.86,14.97,1059756,0
+CDE.US,D,20130503,000000,15.03,15.78,14.98,15.27,1406236,0
+CDE.US,D,20130506,000000,15.26,15.37,14.85,15.16,974266,0
+CDE.US,D,20130507,000000,14.9,14.9,14.37,14.59,1069332,0
+CDE.US,D,20130508,000000,14.76,15.24,14.66,15.22,2258194,0
+CDE.US,D,20130509,000000,14.13,14.89,14.13,14.45,2508377,0
+CDE.US,D,20130510,000000,14.02,14.5,13.78,14.49,2004733,0
+CDE.US,D,20130513,000000,14.28,14.33,13.99,14.11,1375375,0
+CDE.US,D,20130514,000000,14,14.39,13.88,14,1289066,0
+CDE.US,D,20130515,000000,13.75,13.83,13.47,13.56,1921726,0
+CDE.US,D,20130516,000000,13.44,13.97,13.19,13.55,1790455,0
+CDE.US,D,20130517,000000,13.5,13.56,12.92,13.12,2822805,0
+CDE.US,D,20130520,000000,13,14.15,13,14.1,2797432,0
+CDE.US,D,20130521,000000,13.71,13.96,13.42,13.66,1494004,0
+CDE.US,D,20130522,000000,13.95,14.42,13.37,13.51,2768934,0
+CDE.US,D,20130523,000000,13.69,13.73,13.29,13.56,1722633,0
+CDE.US,D,20130524,000000,13.54,13.89,13.31,13.49,1823463,0
+CDE.US,D,20130528,000000,13.56,13.98,13.28,13.44,1440413,0
+CDE.US,D,20130529,000000,13.53,13.89,13.36,13.86,1723063,0
+CDE.US,D,20130530,000000,14.1,14.68,14.07,14.67,1753101,0
+CDE.US,D,20130531,000000,14.49,14.6,14.03,14.19,1690004,0
+CDE.US,D,20130603,000000,14.33,14.88,14.31,14.85,1664730,0
+CDE.US,D,20130604,000000,14.6,14.67,14.27,14.39,1494207,0
+CDE.US,D,20130605,000000,14.38,14.73,14.19,14.4,1133218,0
+CDE.US,D,20130606,000000,14.39,14.61,14.27,14.55,1212295,0
+CDE.US,D,20130607,000000,14.38,14.42,13.71,13.78,1901123,0
+CDE.US,D,20130610,000000,13.69,14.18,13.63,14.01,1224918,0
+CDE.US,D,20130611,000000,13.77,13.97,13.64,13.69,1232381,0
+CDE.US,D,20130612,000000,13.74,14.28,13.67,13.93,1554128,0
+CDE.US,D,20130613,000000,13.84,14.22,13.82,14.17,930791,0
+CDE.US,D,20130614,000000,14.27,14.37,13.92,13.99,973237,0
+CDE.US,D,20130617,000000,14.04,14.08,13.82,13.94,975903,0
+CDE.US,D,20130618,000000,13.87,14.03,13.53,13.56,1309895,0
+CDE.US,D,20130619,000000,13.56,13.78,13.23,13.26,1219799,0
+CDE.US,D,20130620,000000,12.52,12.86,12.3,12.52,2101907,0
+CDE.US,D,20130621,000000,12.68,12.96,12.33,12.79,2580568,0
+CDE.US,D,20130624,000000,12.54,12.6,12.06,12.25,1434967,0
+CDE.US,D,20130625,000000,12.29,12.59,12.03,12.15,1431522,0
+CDE.US,D,20130626,000000,11.7,11.83,11.48,11.49,1834317,0
+CDE.US,D,20130627,000000,11.71,12.16,11.69,12.14,1874521,0
+CDE.US,D,20130628,000000,12.05,13.36,12.03,13.3,3887630,0
+CDE.US,D,20130701,000000,13.2,13.57,12.6,12.72,2460997,0
+CDE.US,D,20130702,000000,12.77,12.84,12.07,12.33,1406111,0
+CDE.US,D,20130703,000000,12.42,12.57,12.17,12.55,1092345,0
+CDE.US,D,20130705,000000,12.19,12.31,11.94,12.23,1207009,0
+CDE.US,D,20130708,000000,12.18,12.18,11.73,11.75,1449056,0
+CDE.US,D,20130709,000000,11.73,11.9,11.29,11.68,4370090,0
+CDE.US,D,20130710,000000,11.73,11.73,11.4,11.54,3229888,0
+CDE.US,D,20130711,000000,12.03,12.24,11.77,12.21,2474205,0
+CDE.US,D,20130712,000000,12.07,12.09,11.72,11.91,1445602,0
+CDE.US,D,20130715,000000,11.93,12.15,11.83,12.08,814101,0
+CDE.US,D,20130716,000000,12.23,12.93,12.18,12.91,1981872,0
+CDE.US,D,20130717,000000,13.05,13.28,12.52,12.69,1504762,0
+CDE.US,D,20130718,000000,12.78,12.98,12.63,12.67,1157716,0
+CDE.US,D,20130719,000000,12.77,13.27,12.7,13.25,1059824,0
+CDE.US,D,20130722,000000,13.73,14.64,13.73,14.31,2490495,0
+CDE.US,D,20130723,000000,14.3,14.59,13.82,14.38,1807366,0
+CDE.US,D,20130724,000000,14.4,14.42,13.41,13.81,1807355,0
+CDE.US,D,20130725,000000,13.75,14.17,13.7,13.9,1547793,0
+CDE.US,D,20130726,000000,13.71,13.86,13.32,13.73,1290911,0
+CDE.US,D,20130729,000000,13.74,13.81,13.37,13.54,1082142,0
+CDE.US,D,20130730,000000,13.53,13.64,13.31,13.55,874175,0
+CDE.US,D,20130731,000000,13.5,13.84,12.97,13.41,2131238,0
+CDE.US,D,20130801,000000,13.38,13.51,13.12,13.16,931417,0
+CDE.US,D,20130802,000000,13.16,13.31,12.95,13.08,1584718,0
+CDE.US,D,20130805,000000,13.06,13.42,13.03,13.07,907836,0
+CDE.US,D,20130806,000000,12.89,12.91,12.2,12.3,1442619,0
+CDE.US,D,20130807,000000,12.21,12.54,12.15,12.27,1087767,0
+CDE.US,D,20130808,000000,12.34,13.44,12.25,13.29,2466256,0
+CDE.US,D,20130809,000000,13.29,14.03,13.09,13.79,2239388,0
+CDE.US,D,20130812,000000,14.25,14.83,14.25,14.67,2468482,0
+CDE.US,D,20130813,000000,14.65,14.73,14.12,14.57,2155728,0
+CDE.US,D,20130814,000000,14.7,15.31,14.68,15.22,2220763,0
+CDE.US,D,20130815,000000,15.1,16.3,14.99,16.27,3660340,0
+CDE.US,D,20130816,000000,16.31,16.45,15.68,15.92,2792289,0
+CDE.US,D,20130819,000000,15.97,16.02,15.3,15.37,1760562,0
+CDE.US,D,20130820,000000,15.38,16.33,15.38,16.11,1908600,0
+CDE.US,D,20130821,000000,16.01,16.12,15.42,15.45,1939055,0
+CDE.US,D,20130822,000000,15.69,16.06,15.61,15.85,1613533,0
+CDE.US,D,20130823,000000,15.8,16.62,15.8,16.57,1729011,0
+CDE.US,D,20130826,000000,16.75,16.95,16.26,16.45,2109258,0
+CDE.US,D,20130827,000000,16.8,16.87,15.44,15.47,3547027,0
+CDE.US,D,20130828,000000,15.54,15.83,14.87,14.95,2360036,0
+CDE.US,D,20130829,000000,14.77,14.92,14.19,14.63,3296216,0
+CDE.US,D,20130830,000000,14.43,14.81,14.33,14.44,1723017,0
+CDE.US,D,20130903,000000,14.7,14.93,14.25,14.49,2661102,0
+CDE.US,D,20130904,000000,14.28,14.52,14.15,14.51,1937935,0
+CDE.US,D,20130905,000000,14.33,14.49,13.81,13.92,1987661,0
+CDE.US,D,20130906,000000,14.17,14.62,14.03,14.54,2392082,0
+CDE.US,D,20130909,000000,14.53,14.64,14.17,14.25,1465345,0
+CDE.US,D,20130910,000000,14.01,14.31,13.87,13.93,1857571,0
+CDE.US,D,20130911,000000,13.95,14.01,13.33,13.69,2572979,0
+CDE.US,D,20130912,000000,13.26,13.47,12.93,13.08,2540845,0
+CDE.US,D,20130913,000000,13.05,13.35,12.97,13.23,1798860,0
+CDE.US,D,20130916,000000,13.22,13.42,12.94,12.98,1980702,0
+CDE.US,D,20130917,000000,13.09,13.2,12.87,13.17,1790239,0
+CDE.US,D,20130918,000000,13.06,14.76,12.89,14.49,3440325,0
+CDE.US,D,20130919,000000,14.77,14.84,13.94,14.24,2254874,0
+CDE.US,D,20130920,000000,14.04,14.13,13.13,13.19,7926921,0
+CDE.US,D,20130923,000000,13.22,13.42,12.8,12.81,2611578,0
+CDE.US,D,20130924,000000,12.68,12.87,12.35,12.43,3275835,0
+CDE.US,D,20130925,000000,12.46,12.89,12.37,12.59,2203834,0
+CDE.US,D,20130926,000000,12.71,12.9,12.21,12.31,1586013,0
+CDE.US,D,20130927,000000,12.46,12.61,12.13,12.3,1606266,0
+CDE.US,D,20130930,000000,12.12,12.29,12,12.05,1562718,0
+CDE.US,D,20131001,000000,11.76,11.91,11.55,11.88,1889864,0
+CDE.US,D,20131002,000000,11.97,12.09,11.69,11.74,1796586,0
+CDE.US,D,20131003,000000,11.72,11.84,11.53,11.58,1430660,0
+CDE.US,D,20131004,000000,11.62,11.7,11.4,11.55,956592,0
+CDE.US,D,20131007,000000,11.67,11.83,11.58,11.76,1174191,0
+CDE.US,D,20131008,000000,11.79,11.86,11.37,11.43,1569399,0
+CDE.US,D,20131009,000000,11.33,11.49,11,11.37,1429827,0
+CDE.US,D,20131010,000000,11.41,11.63,11.18,11.34,1225944,0
+CDE.US,D,20131011,000000,11.2,11.24,10.91,11.08,1725939,0
+CDE.US,D,20131014,000000,11.4,11.72,11.18,11.58,2472159,0
+CDE.US,D,20131015,000000,11.55,11.93,11.43,11.85,1860904,0
+CDE.US,D,20131016,000000,11.86,12.02,11.65,11.79,1518593,0
+CDE.US,D,20131017,000000,12.16,12.44,12.06,12.18,2541482,0
+CDE.US,D,20131018,000000,12.27,12.56,12.19,12.31,1569022,0
+CDE.US,D,20131021,000000,12.37,12.89,12.36,12.69,1737416,0
+CDE.US,D,20131022,000000,12.92,13.11,12.8,13.05,1616844,0
+CDE.US,D,20131023,000000,12.98,13.1,12.39,12.4,1685405,0
+CDE.US,D,20131024,000000,12.61,12.85,12.52,12.75,1220259,0
+CDE.US,D,20131025,000000,12.65,12.96,12.54,12.84,1094465,0
+CDE.US,D,20131028,000000,12.83,13.11,12.67,12.83,939120,0
+CDE.US,D,20131029,000000,12.79,12.98,12.39,12.41,1086974,0
+CDE.US,D,20131030,000000,12.6,12.84,12.16,12.54,1412356,0
+CDE.US,D,20131031,000000,12.21,12.37,12.16,12.21,1536900,0
+CDE.US,D,20131101,000000,12.14,12.15,11.53,11.75,2109536,0
+CDE.US,D,20131104,000000,11.86,12.11,11.8,12.1,1203992,0
+CDE.US,D,20131105,000000,12.01,12.11,11.81,12.08,1519116,0
+CDE.US,D,20131106,000000,12.17,12.24,12.05,12.1,1394054,0
+CDE.US,D,20131107,000000,11.57,11.59,10.87,10.91,4295633,0
+CDE.US,D,20131108,000000,10.84,10.97,10.58,10.96,2242788,0
+CDE.US,D,20131111,000000,10.84,11.24,10.73,11.22,1377447,0
+CDE.US,D,20131112,000000,11.29,11.48,11,11.12,2073258,0
+CDE.US,D,20131113,000000,11.16,11.31,11.07,11.15,1016176,0
+CDE.US,D,20131114,000000,11.31,11.62,11.2,11.58,1454537,0
+CDE.US,D,20131115,000000,11.57,11.68,11.31,11.37,1258468,0
+CDE.US,D,20131118,000000,11.3,11.32,11.05,11.11,1219431,0
+CDE.US,D,20131119,000000,11.15,11.28,10.96,11.06,945266,0
+CDE.US,D,20131120,000000,10.92,11.22,10.7,10.75,1461333,0
+CDE.US,D,20131121,000000,10.68,10.77,10.46,10.75,1759233,0
+CDE.US,D,20131122,000000,10.8,11,10.63,10.71,1056731,0
+CDE.US,D,20131125,000000,10.58,10.93,10.5,10.84,1384090,0
+CDE.US,D,20131126,000000,10.87,10.88,10.45,10.57,1564440,0
+CDE.US,D,20131127,000000,10.7,10.76,10.48,10.68,1195996,0
+CDE.US,D,20131129,000000,10.76,11.25,10.73,11.02,1259835,0
+CDE.US,D,20131202,000000,10.83,10.86,10.31,10.4,1834891,0
+CDE.US,D,20131203,000000,10.4,10.55,10.19,10.41,1820529,0
+CDE.US,D,20131204,000000,10.47,10.84,10.37,10.8,1701788,0
+CDE.US,D,20131205,000000,10.57,10.81,10.44,10.44,1435346,0
+CDE.US,D,20131206,000000,10.58,10.69,10.28,10.32,1404803,0
+CDE.US,D,20131209,000000,10.41,10.55,10.35,10.49,1694576,0
+CDE.US,D,20131210,000000,10.72,11.33,10.72,11.11,2407260,0
+CDE.US,D,20131211,000000,11.12,11.22,10.58,10.59,1666217,0
+CDE.US,D,20131212,000000,10.38,10.54,10.29,10.46,1661642,0
+CDE.US,D,20131213,000000,10.54,10.71,10.39,10.42,1141900,0
+CDE.US,D,20131216,000000,10.46,10.68,10.35,10.46,1524564,0
+CDE.US,D,20131217,000000,10.38,10.49,10.32,10.37,1406378,0
+CDE.US,D,20131218,000000,10.4,10.7,10.15,10.17,2659332,0
+CDE.US,D,20131219,000000,10.04,10.13,9.93,10,1559564,0
+CDE.US,D,20131220,000000,10.08,10.13,9.95,10.02,3514164,0
+CDE.US,D,20131223,000000,10.02,10.22,9.95,10.08,1474929,0
+CDE.US,D,20131224,000000,10.07,10.41,10.07,10.38,821020,0
+CDE.US,D,20131226,000000,10.55,10.98,10.55,10.58,1432142,0
+CDE.US,D,20131227,000000,10.62,11.04,10.54,11.03,1735925,0
+CDE.US,D,20131230,000000,10.95,10.96,10.66,10.66,1520415,0
+CDE.US,D,20131231,000000,10.58,10.94,10.52,10.85,1377428,0
+CDE.US,D,20140102,000000,11.08,11.33,10.98,11.32,1569246,0
+CDE.US,D,20140103,000000,11.42,11.44,11.15,11.26,1076797,0
+CDE.US,D,20140106,000000,11.33,11.47,11.29,11.4,1347152,0
+CDE.US,D,20140107,000000,11.32,11.38,11.12,11.38,975851,0
+CDE.US,D,20140108,000000,11.21,11.33,11.08,11.11,935146,0
+CDE.US,D,20140109,000000,11.05,11.08,10.62,10.62,1373834,0
+CDE.US,D,20140110,000000,10.56,10.91,10.36,10.9,1909733,0
+CDE.US,D,20140113,000000,10.87,11.15,10.64,11.1,1739561,0
+CDE.US,D,20140114,000000,10.98,11.27,10.73,10.75,1419929,0
+CDE.US,D,20140115,000000,10.67,11.04,10.59,11.02,1214473,0
+CDE.US,D,20140116,000000,11.11,11.16,10.9,10.95,1068444,0
+CDE.US,D,20140117,000000,11.03,11.32,10.86,11.12,1885867,0
+CDE.US,D,20140121,000000,11.04,11.2,10.74,11.13,1459845,0
+CDE.US,D,20140122,000000,11.1,11.11,10.87,11,1258800,0
+CDE.US,D,20140123,000000,11.2,11.63,11.15,11.22,1964601,0
+CDE.US,D,20140124,000000,11.31,11.42,10.77,10.98,1884481,0
+CDE.US,D,20140127,000000,10.9,10.9,10.34,10.34,2252908,0
+CDE.US,D,20140128,000000,10.38,10.63,10.23,10.6,1435377,0
+CDE.US,D,20140129,000000,10.7,10.8,10.28,10.5,1700481,0
+CDE.US,D,20140130,000000,10.22,10.42,10.11,10.36,1351650,0
+CDE.US,D,20140131,000000,10.39,10.49,10.02,10.15,1594754,0
+CDE.US,D,20140203,000000,10.24,10.44,9.99,10.06,2167902,0
+CDE.US,D,20140204,000000,10.02,10.19,9.96,10.14,1286467,0
+CDE.US,D,20140205,000000,10.3,10.31,9.83,9.83,1675630,0
+CDE.US,D,20140206,000000,9.9,10.03,9.71,9.79,1455660,0
+CDE.US,D,20140207,000000,9.85,10.15,9.77,10.08,1532331,0
+CDE.US,D,20140210,000000,10.2,10.63,10.15,10.55,1860002,0
+CDE.US,D,20140211,000000,10.67,11.05,10.61,10.99,2024289,0
+CDE.US,D,20140212,000000,11.02,11.03,10.42,10.44,1781689,0
+CDE.US,D,20140213,000000,10.44,10.96,10.36,10.93,2176600,0
+CDE.US,D,20140214,000000,11.18,11.34,11.03,11.16,2315714,0
+CDE.US,D,20140218,000000,11.29,12.06,11.27,11.92,3950352,0
+CDE.US,D,20140219,000000,11.85,11.92,11.26,11.28,2542689,0
+CDE.US,D,20140220,000000,11.31,11.74,11.15,11.67,1911760,0
+CDE.US,D,20140221,000000,11.69,11.92,11.43,11.59,2169020,0
+CDE.US,D,20140224,000000,11.7,11.96,11.58,11.58,1804253,0
+CDE.US,D,20140225,000000,11.54,11.59,10.95,10.97,2457586,0
+CDE.US,D,20140226,000000,10.9,10.94,10.65,10.81,2038485,0
+CDE.US,D,20140227,000000,10.82,11,10.74,10.81,1291670,0
+CDE.US,D,20140228,000000,10.81,11.09,10.76,11,1615493,0
+CDE.US,D,20140303,000000,11.3,11.35,11.18,11.26,2520499,0
+CDE.US,D,20140304,000000,11.12,11.37,11.04,11.19,1547282,0
+CDE.US,D,20140305,000000,11.22,11.29,11.06,11.19,1153851,0
+CDE.US,D,20140306,000000,11.24,11.47,11.23,11.41,1414178,0
+CDE.US,D,20140307,000000,11.23,11.28,10.91,10.97,1397098,0
+CDE.US,D,20140310,000000,10.95,10.98,10.54,10.6,1673067,0
+CDE.US,D,20140311,000000,10.78,10.86,10.43,10.5,1407016,0
+CDE.US,D,20140312,000000,10.66,10.82,10.63,10.79,1245029,0
+CDE.US,D,20140313,000000,10.78,11.06,10.67,10.68,1714261,0
+CDE.US,D,20140314,000000,10.91,11.09,10.7,10.79,2008926,0
+CDE.US,D,20140317,000000,10.79,10.86,10.53,10.59,1859397,0
+CDE.US,D,20140318,000000,10.43,11.25,10.39,11.1,3175607,0
+CDE.US,D,20140319,000000,10.97,11.1,10.75,10.79,1723203,0
+CDE.US,D,20140320,000000,10.68,11.17,10.65,10.93,1343025,0
+CDE.US,D,20140321,000000,11.07,11.17,10.8,10.87,2396385,0
+CDE.US,D,20140324,000000,10.71,10.76,10.1,10.1,2613173,0
+CDE.US,D,20140325,000000,10.18,10.32,10.01,10.12,1589540,0
+CDE.US,D,20140326,000000,10.15,10.22,9.22,9.31,4243200,0
+CDE.US,D,20140327,000000,9.28,9.46,9.13,9.33,2226165,0
+CDE.US,D,20140328,000000,9.32,9.67,9.24,9.63,1932799,0
+CDE.US,D,20140331,000000,9.62,9.62,9.21,9.29,1681014,0
+CDE.US,D,20140401,000000,9.33,9.52,9.3,9.46,1613215,0
+CDE.US,D,20140402,000000,9.61,9.71,9.52,9.63,1225471,0
+CDE.US,D,20140403,000000,9.56,9.62,9.33,9.43,984533,0
+CDE.US,D,20140404,000000,9.63,9.64,9.3,9.31,1752839,0
+CDE.US,D,20140407,000000,9.27,9.4,9.02,9.1,1636348,0
+CDE.US,D,20140408,000000,9.25,9.3,9.08,9.24,1704901,0
+CDE.US,D,20140409,000000,9.15,9.52,8.96,9.38,1523312,0
+CDE.US,D,20140410,000000,9.46,9.56,9,9.04,1484808,0
+CDE.US,D,20140411,000000,9.01,9.13,8.81,8.85,1364372,0
+CDE.US,D,20140414,000000,8.98,9.05,8.75,8.85,1737416,0
+CDE.US,D,20140415,000000,8.56,8.69,8.35,8.65,1959603,0
+CDE.US,D,20140416,000000,8.68,8.68,8.44,8.5,1077638,0
+CDE.US,D,20140417,000000,8.46,8.64,8.44,8.51,1060677,0
+CDE.US,D,20140421,000000,8.5,8.57,8.24,8.43,1439504,0
+CDE.US,D,20140422,000000,8.47,8.63,8.32,8.6,1588614,0
+CDE.US,D,20140423,000000,8.59,8.73,8.49,8.61,1114903,0
+CDE.US,D,20140424,000000,8.54,8.7,8.42,8.62,1109331,0
+CDE.US,D,20140425,000000,8.66,8.78,8.43,8.61,959219,0
+CDE.US,D,20140428,000000,8.6,8.6,8.25,8.37,1678194,0
+CDE.US,D,20140429,000000,8.37,8.63,8.32,8.61,1249749,0
+CDE.US,D,20140430,000000,8.53,8.7,8.43,8.66,1285956,0
+CDE.US,D,20140501,000000,8.57,8.64,8.42,8.55,1389682,0
+CDE.US,D,20140502,000000,8.59,8.87,8.52,8.68,1051029,0
+CDE.US,D,20140505,000000,8.76,8.8,8.53,8.54,960897,0
+CDE.US,D,20140506,000000,8.54,8.59,8.32,8.42,1686772,0
+CDE.US,D,20140507,000000,8.39,8.39,7.91,8.19,2703340,0
+CDE.US,D,20140508,000000,8.18,8.41,7.94,7.95,1223842,0
+CDE.US,D,20140509,000000,7.97,7.97,7.8,7.87,1189972,0
+CDE.US,D,20140512,000000,7.97,8.15,7.9,8.06,1236333,0
+CDE.US,D,20140513,000000,8.06,8.21,8.01,8.13,1194628,0
+CDE.US,D,20140514,000000,8.28,8.32,8.01,8.05,1358451,0
+CDE.US,D,20140515,000000,7.99,8.06,7.83,7.95,1224454,0
+CDE.US,D,20140516,000000,7.92,7.97,7.85,7.94,678362,0
+CDE.US,D,20140519,000000,8.01,8.11,7.95,8.03,899933,0
+CDE.US,D,20140520,000000,7.98,8.06,7.71,7.8,1513089,0
+CDE.US,D,20140521,000000,7.74,7.93,7.71,7.85,1176978,0
+CDE.US,D,20140522,000000,7.94,7.98,7.8,7.81,928136,0
+CDE.US,D,20140523,000000,7.81,7.83,7.51,7.58,1471994,0
+CDE.US,D,20140527,000000,7.47,7.55,7.1,7.12,1961417,0
+CDE.US,D,20140528,000000,7.11,7.12,6.8,6.83,2510043,0
+CDE.US,D,20140529,000000,6.8,6.97,6.7,6.79,1831890,0
+CDE.US,D,20140530,000000,6.82,6.88,6.67,6.84,1313896,0
+CDE.US,D,20140602,000000,6.8,6.83,6.69,6.73,1042704,0
+CDE.US,D,20140603,000000,6.72,6.78,6.62,6.73,1090747,0
+CDE.US,D,20140604,000000,6.76,6.8,6.65,6.69,938357,0
+CDE.US,D,20140605,000000,6.82,7.17,6.76,7.11,2235962,0
+CDE.US,D,20140606,000000,7.05,7.2,6.98,7.19,1159574,0
+CDE.US,D,20140609,000000,7.22,7.36,7.13,7.28,1213412,0
+CDE.US,D,20140610,000000,7.32,7.48,7.31,7.44,1144000,0
+CDE.US,D,20140611,000000,7.44,7.62,7.44,7.61,1147656,0
+CDE.US,D,20140612,000000,7.63,7.83,7.55,7.81,1395570,0
+CDE.US,D,20140613,000000,7.79,7.79,7.56,7.64,1446039,0
+CDE.US,D,20140616,000000,7.67,7.78,7.52,7.65,1687552,0
+CDE.US,D,20140617,000000,7.6,7.88,7.58,7.87,1441184,0
+CDE.US,D,20140618,000000,7.85,8.09,7.73,8.07,1439651,0
+CDE.US,D,20140619,000000,8.14,8.65,8.14,8.62,2837574,0
+CDE.US,D,20140620,000000,8.6,8.72,8.43,8.55,2718410,0
+CDE.US,D,20140623,000000,8.59,8.78,8.52,8.78,1220785,0
+CDE.US,D,20140624,000000,9.14,9.34,8.64,8.69,2588020,0
+CDE.US,D,20140625,000000,8.7,9.12,8.63,8.94,2277902,0
+CDE.US,D,20140626,000000,8.92,9.1,8.83,8.95,2142545,0
+CDE.US,D,20140627,000000,8.96,9.1,8.86,8.97,1469770,0
+CDE.US,D,20140630,000000,8.93,9.2,8.75,9.18,1318913,0
+CDE.US,D,20140701,000000,9.18,9.28,9.03,9.11,1304062,0
+CDE.US,D,20140702,000000,9.11,9.32,9.1,9.21,1137100,0
+CDE.US,D,20140703,000000,9.06,9.3,9.03,9.28,743315,0
+CDE.US,D,20140707,000000,9.1,9.11,8.72,8.79,1469997,0
+CDE.US,D,20140708,000000,8.86,8.89,8.4,8.61,1604892,0
+CDE.US,D,20140709,000000,8.71,8.99,8.71,8.98,1185558,0
+CDE.US,D,20140710,000000,9.17,9.3,8.76,8.78,1698283,0
+CDE.US,D,20140711,000000,8.8,9.18,8.74,9.16,1454551,0
+CDE.US,D,20140714,000000,8.9,9.08,8.71,8.78,1071255,0
+CDE.US,D,20140715,000000,8.83,8.93,8.35,8.37,1521900,0
+CDE.US,D,20140716,000000,8.49,8.76,8.48,8.62,1173921,0
+CDE.US,D,20140717,000000,8.62,9.01,8.6,8.9,1433786,0
+CDE.US,D,20140718,000000,8.77,8.81,8.6,8.77,1044601,0
+CDE.US,D,20140721,000000,8.78,8.94,8.44,8.58,923118,0
+CDE.US,D,20140722,000000,8.56,8.6,8.21,8.22,1592358,0
+CDE.US,D,20140723,000000,8.2,8.38,8.14,8.22,1217470,0
+CDE.US,D,20140724,000000,8.18,8.2,7.97,8.04,2087934,0
+CDE.US,D,20140725,000000,8.02,8.34,7.95,8.33,1134114,0
+CDE.US,D,20140728,000000,8.14,8.27,7.99,8.15,1130230,0
+CDE.US,D,20140729,000000,8.15,8.23,8.06,8.17,744107,0
+CDE.US,D,20140730,000000,8.14,8.19,8,8.11,832193,0
+CDE.US,D,20140731,000000,8,8.04,7.75,7.8,1425416,0
+CDE.US,D,20140801,000000,7.88,8,7.49,7.55,1777764,0
+CDE.US,D,20140804,000000,7.55,7.64,7.33,7.47,1352820,0
+CDE.US,D,20140805,000000,7.38,7.5,7.25,7.48,1195589,0
+CDE.US,D,20140806,000000,7.57,7.99,7.57,7.87,1942058,0
+CDE.US,D,20140807,000000,7.67,7.92,7.34,7.66,2048035,0
+CDE.US,D,20140808,000000,7.66,8.17,7.66,7.97,2196668,0
+CDE.US,D,20140811,000000,8.02,8.4,8,8.35,1737531,0
+CDE.US,D,20140812,000000,8.37,8.58,8.34,8.4,1385996,0
+CDE.US,D,20140813,000000,8.42,8.55,8.29,8.4,1787095,0
+CDE.US,D,20140814,000000,8.48,8.53,8.03,8.07,1524708,0
+CDE.US,D,20140815,000000,8.01,8.04,7.89,7.96,1365100,0
+CDE.US,D,20140818,000000,7.91,8.31,7.89,8.28,1549315,0
+CDE.US,D,20140819,000000,8.27,8.36,8.12,8.16,912060,0
+CDE.US,D,20140820,000000,8.17,8.26,8.1,8.14,673348,0
+CDE.US,D,20140821,000000,8.04,8.04,7.7,7.84,1696242,0
+CDE.US,D,20140822,000000,7.85,7.92,7.68,7.88,1419202,0
+CDE.US,D,20140825,000000,7.91,7.91,7.68,7.71,1101308,0
+CDE.US,D,20140826,000000,7.82,8.05,7.8,7.99,1488915,0
+CDE.US,D,20140827,000000,7.99,8.08,7.84,7.87,971343,0
+CDE.US,D,20140828,000000,7.98,8.02,7.8,7.83,924158,0
+CDE.US,D,20140829,000000,7.8,7.94,7.75,7.92,988779,0
+CDE.US,D,20140902,000000,7.77,7.87,7.7,7.7,1160818,0
+CDE.US,D,20140903,000000,7.7,7.85,7.65,7.67,1098130,0
+CDE.US,D,20140904,000000,7.73,7.98,7.35,7.36,1986434,0
+CDE.US,D,20140905,000000,7.39,7.49,7.12,7.39,1887169,0
+CDE.US,D,20140908,000000,7.34,7.35,7.11,7.19,1273356,0
+CDE.US,D,20140909,000000,7.12,7.19,6.82,7,2668951,0
+CDE.US,D,20140910,000000,6.94,7.08,6.86,6.93,1631695,0
+CDE.US,D,20140911,000000,6.88,7.04,6.76,7.03,1642519,0
+CDE.US,D,20140912,000000,6.96,6.96,6.76,6.81,1242857,0
+CDE.US,D,20140915,000000,6.88,6.88,6.67,6.76,1116009,0
+CDE.US,D,20140916,000000,6.76,6.83,6.6,6.76,1842114,0
+CDE.US,D,20140917,000000,6.79,6.81,6.53,6.54,1493711,0
+CDE.US,D,20140918,000000,6.54,6.54,6.35,6.38,1753320,0
+CDE.US,D,20140919,000000,6.36,6.36,6.02,6.14,3768767,0
+CDE.US,D,20140922,000000,6.11,6.13,5.57,5.6,3494346,0
+CDE.US,D,20140923,000000,5.7,5.9,5.69,5.81,2093369,0
+CDE.US,D,20140924,000000,5.81,5.82,5.65,5.72,1384877,0
+CDE.US,D,20140925,000000,5.66,5.69,5.47,5.67,1938004,0
+CDE.US,D,20140926,000000,5.64,5.68,5.53,5.57,1534339,0
+CDE.US,D,20140929,000000,5.6,5.65,5.37,5.38,1747772,0
+CDE.US,D,20140930,000000,5.3,5.3,4.91,4.96,3938183,0
+CDE.US,D,20141001,000000,5.06,5.18,5.02,5.06,2830858,0
+CDE.US,D,20141002,000000,5.11,5.12,4.86,4.98,2886269,0
+CDE.US,D,20141003,000000,4.84,4.9,4.61,4.64,3354379,0
+CDE.US,D,20141006,000000,4.75,4.84,4.62,4.71,3788396,0
+CDE.US,D,20141007,000000,4.74,4.76,4.5,4.51,3344218,0
+CDE.US,D,20141008,000000,4.56,4.87,4.3,4.82,5733587,0
+CDE.US,D,20141009,000000,4.89,4.89,4.27,4.36,4056273,0
+CDE.US,D,20141010,000000,4.31,4.61,4.22,4.33,2956030,0
+CDE.US,D,20141013,000000,4.38,4.79,4.37,4.61,3249593,0
+CDE.US,D,20141014,000000,4.7,4.91,4.7,4.8,2875931,0
+CDE.US,D,20141015,000000,4.78,4.99,4.75,4.88,3692847,0
+CDE.US,D,20141016,000000,4.77,5.28,4.77,5.22,2706454,0
+CDE.US,D,20141017,000000,5.24,5.27,4.78,4.78,3305216,0
+CDE.US,D,20141020,000000,4.85,4.91,4.74,4.85,1442727,0
+CDE.US,D,20141021,000000,4.92,5.17,4.9,5.06,2070500,0
+CDE.US,D,20141022,000000,4.88,4.9,4.31,4.32,4838521,0
+CDE.US,D,20141023,000000,4.28,4.35,4.17,4.34,3111017,0
+CDE.US,D,20141024,000000,4.52,4.61,4.33,4.4,2153821,0
+CDE.US,D,20141027,000000,4.32,4.34,4.17,4.19,1939951,0
+CDE.US,D,20141028,000000,4.27,4.44,4.18,4.41,2124810,0
+CDE.US,D,20141029,000000,4.32,4.57,4.18,4.2,3618219,0
+CDE.US,D,20141030,000000,4.13,4.15,3.92,3.97,4275283,0
+CDE.US,D,20141031,000000,3.8,3.92,3.65,3.7,5802513,0
+CDE.US,D,20141103,000000,3.7,4.06,3.65,4.02,4260388,0
+CDE.US,D,20141104,000000,3.98,3.99,3.74,3.75,2722374,0
+CDE.US,D,20141105,000000,3.65,3.67,3.37,3.4,4476272,0
+CDE.US,D,20141106,000000,3.42,3.79,3.41,3.69,3858951,0
+CDE.US,D,20141107,000000,3.74,3.97,3.67,3.89,4816662,0
+CDE.US,D,20141110,000000,3.87,3.91,3.55,3.58,2684430,0
+CDE.US,D,20141111,000000,3.61,3.94,3.59,3.86,3618390,0
+CDE.US,D,20141112,000000,3.86,4.08,3.8,3.85,2415690,0
+CDE.US,D,20141113,000000,3.89,3.99,3.75,3.8,1829314,0
+CDE.US,D,20141114,000000,3.64,4.3,3.61,4.29,3685305,0
+CDE.US,D,20141117,000000,4.2,4.37,4.08,4.36,2501427,0
+CDE.US,D,20141118,000000,4.45,4.71,4.43,4.7,2885311,0
+CDE.US,D,20141119,000000,4.62,4.63,4.23,4.25,4142155,0
+CDE.US,D,20141120,000000,4.3,4.45,4.24,4.41,1923822,0
+CDE.US,D,20141121,000000,4.66,4.74,4.37,4.42,3002248,0
+CDE.US,D,20141124,000000,4.37,4.46,4.25,4.39,1933599,0
+CDE.US,D,20141125,000000,4.4,4.79,4.38,4.79,2637397,0
+CDE.US,D,20141126,000000,4.76,4.88,4.6,4.64,2454495,0
+CDE.US,D,20141128,000000,4.41,4.46,4.1,4.11,1736854,0
+CDE.US,D,20141201,000000,4.2,4.65,4.14,4.56,3898122,0
+CDE.US,D,20141202,000000,4.36,4.62,4.15,4.19,3213319,0
+CDE.US,D,20141203,000000,4.26,4.49,4.26,4.33,3078455,0
+CDE.US,D,20141204,000000,4.35,4.45,4.17,4.22,2956352,0
+CDE.US,D,20141205,000000,4.1,4.31,4.07,4.21,2245873,0
+CDE.US,D,20141208,000000,4.27,4.32,3.97,4.2,3149259,0
+CDE.US,D,20141209,000000,4.34,4.69,4.3,4.55,4431890,0
+CDE.US,D,20141210,000000,4.54,4.77,4.37,4.47,3421492,0
+CDE.US,D,20141211,000000,4.4,4.73,4.36,4.49,3110334,0
+CDE.US,D,20141212,000000,4.42,4.69,4.42,4.49,2992262,0
+CDE.US,D,20141215,000000,4.44,4.92,4.25,4.32,6821187,0
+CDE.US,D,20141216,000000,4.51,4.7,4.4,4.57,4020439,0
+CDE.US,D,20141217,000000,4.44,4.45,4.17,4.34,5776349,0
+CDE.US,D,20141218,000000,4.53,4.87,4.44,4.83,4528352,0
+CDE.US,D,20141219,000000,4.81,5.14,4.75,4.91,21249862,0
+CDE.US,D,20141222,000000,4.86,4.99,4.66,4.83,4814206,0
+CDE.US,D,20141223,000000,4.88,5.25,4.74,4.8,3271302,0
+CDE.US,D,20141224,000000,4.81,5.14,4.78,5.11,1806610,0
+CDE.US,D,20141226,000000,5.22,5.44,5.17,5.28,2885505,0
+CDE.US,D,20141229,000000,5.27,5.29,4.94,5.04,3234574,0
+CDE.US,D,20141230,000000,5.18,5.37,5.08,5.12,3018810,0
+CDE.US,D,20141231,000000,5.06,5.19,4.96,5.11,2828987,0
+CDE.US,D,20150102,000000,5,5.3,4.96,5.3,2864927,0
+CDE.US,D,20150105,000000,5.3,5.45,5.14,5.44,2996956,0
+CDE.US,D,20150106,000000,5.45,5.73,5.45,5.69,3885239,0
+CDE.US,D,20150107,000000,5.62,5.94,5.47,5.61,4099708,0
+CDE.US,D,20150108,000000,5.67,5.85,5.51,5.6,2903299,0
+CDE.US,D,20150109,000000,5.7,5.84,5.68,5.84,2805617,0
+CDE.US,D,20150112,000000,5.84,6.28,5.73,6.1,3903146,0
+CDE.US,D,20150113,000000,6.2,6.32,5.64,5.74,3930241,0
+CDE.US,D,20150114,000000,5.73,5.83,5.19,5.32,4200234,0
+CDE.US,D,20150115,000000,5.59,5.67,5.46,5.53,3321743,0
+CDE.US,D,20150116,000000,5.56,5.95,5.53,5.94,3721953,0
+CDE.US,D,20150120,000000,6.08,6.38,6.05,6.32,4778447,0
+CDE.US,D,20150121,000000,6.41,6.41,6.03,6.17,3782832,0
+CDE.US,D,20150122,000000,6.23,6.43,6.15,6.31,3404900,0
+CDE.US,D,20150123,000000,6.18,6.25,5.93,5.99,2234133,0
+CDE.US,D,20150126,000000,5.85,6.13,5.69,6.11,2149829,0
+CDE.US,D,20150127,000000,6.14,6.42,6.12,6.32,3697786,0
+CDE.US,D,20150128,000000,6.23,6.36,5.89,5.99,2642871,0
+CDE.US,D,20150129,000000,5.83,6,5.66,5.94,2988856,0
+CDE.US,D,20150130,000000,5.96,6.32,5.84,6.3,3442818,0
+CDE.US,D,20150202,000000,6.14,6.49,6.09,6.39,3501582,0
+CDE.US,D,20150203,000000,6.26,6.73,6.24,6.55,4350151,0
+CDE.US,D,20150204,000000,6.61,7.23,6.6,7.12,6163267,0
+CDE.US,D,20150205,000000,7.01,7.23,6.92,7.23,4040434,0
+CDE.US,D,20150206,000000,7.02,7.13,6.84,7.01,5305874,0
+CDE.US,D,20150209,000000,7.05,7.3,6.95,7.27,3575803,0
+CDE.US,D,20150210,000000,7.15,7.24,7.04,7.18,3199203,0
+CDE.US,D,20150211,000000,7.12,7.24,6.86,6.94,2282136,0
+CDE.US,D,20150212,000000,7.13,7.29,7.05,7.2,2412414,0
+CDE.US,D,20150213,000000,7.31,7.45,7.23,7.27,2609679,0
+CDE.US,D,20150217,000000,7,7.15,6.87,6.9,2398342,0
+CDE.US,D,20150218,000000,6.91,7.08,6.7,6.93,3528664,0
+CDE.US,D,20150219,000000,6.53,6.65,6.05,6.06,5005436,0
+CDE.US,D,20150220,000000,6.07,6.22,5.84,5.84,3913397,0
+CDE.US,D,20150223,000000,5.8,5.98,5.67,5.78,2932370,0
+CDE.US,D,20150224,000000,5.73,5.86,5.46,5.49,2857702,0
+CDE.US,D,20150225,000000,5.5,5.64,5.32,5.53,3373063,0
+CDE.US,D,20150226,000000,5.64,5.74,5.52,5.59,2514587,0
+CDE.US,D,20150227,000000,5.59,5.92,5.59,5.84,2169931,0
+CDE.US,D,20150302,000000,5.88,5.98,5.84,5.97,2185000,0
+CDE.US,D,20150303,000000,5.98,6.18,5.95,6.01,2133800,0
+CDE.US,D,20150304,000000,5.98,6.01,5.67,5.71,3161300,0
+CDE.US,D,20150305,000000,5.73,5.82,5.56,5.59,1868500,0
+CDE.US,D,20150306,000000,5.41,5.58,5.02,5.03,4098900,0
+CDE.US,D,20150309,000000,5.11,5.11,4.65,4.76,4095400,0
+CDE.US,D,20150310,000000,4.73,4.8,4.43,4.44,3634900,0
+CDE.US,D,20150311,000000,4.44,4.66,4.25,4.64,3573300,0
+CDE.US,D,20150312,000000,4.7,4.85,4.63,4.64,2524200,0
+CDE.US,D,20150313,000000,4.73,4.86,4.59,4.75,2695100,0
+CDE.US,D,20150316,000000,4.76,5.13,4.65,5.05,4096100,0
+CDE.US,D,20150317,000000,4.92,5.04,4.65,4.77,3626100,0
+CDE.US,D,20150318,000000,4.72,5.22,4.72,5.19,3604700,0
+CDE.US,D,20150319,000000,5.18,5.2,4.91,4.99,2876100,0
+CDE.US,D,20150320,000000,5.08,5.38,5.05,5.34,5902200,0
+CDE.US,D,20150323,000000,5.38,5.59,5.32,5.37,3499300,0
+CDE.US,D,20150324,000000,5.38,5.48,5.29,5.47,2039800,0
+CDE.US,D,20150325,000000,5.51,5.59,5.26,5.28,2691200,0
+CDE.US,D,20150326,000000,5.4,5.54,5.12,5.21,2885900,0
+CDE.US,D,20150327,000000,5.18,5.2,4.99,5.04,3026800,0
+CDE.US,D,20150330,000000,4.88,4.97,4.74,4.84,2171100,0
+CDE.US,D,20150331,000000,4.88,4.97,4.68,4.71,2828956,0
+CDE.US,D,20150401,000000,4.77,4.89,4.74,4.76,3542800,0
+CDE.US,D,20150402,000000,4.72,4.79,4.56,4.71,2102600,0
+CDE.US,D,20150406,000000,4.97,5.23,4.97,5.23,2581200,0
+CDE.US,D,20150407,000000,5.21,5.34,5.05,5.12,2265101,0
+CDE.US,D,20150408,000000,5.15,5.23,5,5.04,1873800,0
+CDE.US,D,20150409,000000,4.99,5.11,4.88,5.07,1721782,0
+CDE.US,D,20150410,000000,5.15,5.4,5.13,5.21,2275800,0
+CDE.US,D,20150413,000000,5.2,5.48,5.12,5.4,1964300,0
+CDE.US,D,20150414,000000,5.4,5.64,5.36,5.62,2021800,0
+CDE.US,D,20150415,000000,5.7,6.15,5.67,6.14,2834425,0
+CDE.US,D,20150416,000000,6.17,6.17,5.6,5.69,3439259,0
+CDE.US,D,20150417,000000,5.69,5.9,5.63,5.78,2794700,0
+CDE.US,D,20150420,000000,5.74,5.91,5.65,5.75,3896613,0
+CDE.US,D,20150421,000000,5.71,5.8,5.36,5.5,4153361,0
+CDE.US,D,20150422,000000,5.46,5.49,5,5.36,5689134,0
+CDE.US,D,20150423,000000,5.35,5.62,5.26,5.56,2800500,0
+CDE.US,D,20150424,000000,5.55,5.62,5.17,5.17,3028867,0
+CDE.US,D,20150427,000000,5.25,5.78,5.21,5.7,4542700,0
+CDE.US,D,20150428,000000,5.65,5.77,5.56,5.65,3284700,0
+CDE.US,D,20150429,000000,5.57,5.7,5.4,5.47,2893100,0
+CDE.US,D,20150430,000000,5.32,5.4,5.15,5.22,6587900,0
+CDE.US,D,20150501,000000,5.17,5.32,5.13,5.24,2299400,0
+CDE.US,D,20150504,000000,5.35,5.49,5.32,5.45,2768800,0
+CDE.US,D,20150505,000000,5.48,5.52,5.01,5.1,4965400,0
+CDE.US,D,20150506,000000,5.12,5.18,4.97,5.15,3018515,0
+CDE.US,D,20150507,000000,5.09,5.24,5,5.23,2244483,0
+CDE.US,D,20150508,000000,5.24,5.39,5.17,5.32,2547800,0
+CDE.US,D,20150511,000000,5.34,5.55,5.3,5.45,2197900,0
+CDE.US,D,20150512,000000,5.47,5.54,5.4,5.44,1306188,0
+CDE.US,D,20150513,000000,5.53,5.65,5.47,5.57,2969900,0
+CDE.US,D,20150514,000000,5.63,5.84,5.54,5.61,3059000,0
+CDE.US,D,20150515,000000,5.58,5.75,5.54,5.67,2898555,0
+CDE.US,D,20150518,000000,5.69,5.84,5.62,5.72,1833777,0
+CDE.US,D,20150519,000000,5.63,5.64,5.31,5.34,2833565,0
+CDE.US,D,20150520,000000,5.37,5.61,5.34,5.53,2311500,0
+CDE.US,D,20150521,000000,5.52,5.59,5.47,5.51,1513500,0
+CDE.US,D,20150522,000000,5.52,5.57,5.39,5.45,1531400,0
+CDE.US,D,20150526,000000,5.31,5.34,5.2,5.28,1797360,0
+CDE.US,D,20150527,000000,5.27,5.28,5.1,5.18,1759400,0
+CDE.US,D,20150528,000000,5.14,5.45,5.13,5.44,2022645,0
+CDE.US,D,20150529,000000,5.43,5.52,5.35,5.45,1472000,0
+CDE.US,D,20150601,000000,5.52,5.59,5.39,5.45,1890428,0
+CDE.US,D,20150602,000000,5.48,5.57,5.44,5.51,1577275,0
+CDE.US,D,20150603,000000,5.46,5.62,5.44,5.47,1167800,0
+CDE.US,D,20150604,000000,5.41,5.59,5.4,5.52,2131600,0
+CDE.US,D,20150605,000000,5.39,5.49,5.28,5.45,2060900,0
+CDE.US,D,20150608,000000,5.46,5.56,5.35,5.54,1514000,0
+CDE.US,D,20150609,000000,5.58,5.64,5.28,5.29,2449623,0
+CDE.US,D,20150610,000000,5.44,5.5,5.37,5.47,1656903,0
+CDE.US,D,20150611,000000,5.44,5.5,5.4,5.47,1061991,0
+CDE.US,D,20150612,000000,5.45,5.49,5.39,5.43,1415300,0
+CDE.US,D,20150615,000000,5.42,5.59,5.39,5.57,2539900,0
+CDE.US,D,20150616,000000,5.51,5.63,5.42,5.61,1607300,0
+CDE.US,D,20150617,000000,5.6,5.96,5.58,5.93,4186500,0
+CDE.US,D,20150618,000000,6.05,6.35,6.01,6.33,4611300,0
+CDE.US,D,20150619,000000,6.3,6.34,6.01,6.03,7329300,0
+CDE.US,D,20150622,000000,5.98,6.1,5.79,5.82,2568800,0
+CDE.US,D,20150623,000000,5.79,5.84,5.73,5.79,1534372,0
+CDE.US,D,20150624,000000,5.75,5.93,5.74,5.76,1717000,0
+CDE.US,D,20150625,000000,5.77,5.83,5.66,5.68,2324800,0
+CDE.US,D,20150626,000000,5.66,5.74,5.6,5.63,2805800,0
+CDE.US,D,20150629,000000,5.6,5.67,5.46,5.46,2803000,0
+CDE.US,D,20150630,000000,5.52,5.85,5.46,5.71,3066112,0
+CDE.US,D,20150701,000000,5.7,5.71,5.31,5.35,3161800,0
+CDE.US,D,20150702,000000,5.38,5.52,5.32,5.48,1801600,0
+CDE.US,D,20150706,000000,5.4,5.82,5.4,5.81,2757100,0
+CDE.US,D,20150707,000000,5.71,5.71,5.26,5.32,3557200,0
+CDE.US,D,20150708,000000,5.37,5.47,5.15,5.25,2697200,0
+CDE.US,D,20150709,000000,5.38,5.41,5.06,5.06,2147600,0
+CDE.US,D,20150710,000000,5.1,5.15,4.84,4.89,1809300,0
+CDE.US,D,20150713,000000,4.85,5.27,4.76,5.27,2200200,0
+CDE.US,D,20150714,000000,5.22,5.24,5.05,5.07,1788108,0
+CDE.US,D,20150715,000000,5,5.08,4.82,4.83,1905084,0
+CDE.US,D,20150716,000000,4.82,4.86,4.71,4.79,1559400,0
+CDE.US,D,20150717,000000,4.7,4.73,4.4,4.49,2833500,0
+CDE.US,D,20150720,000000,4.22,4.31,4.02,4.13,2954000,0
+CDE.US,D,20150721,000000,4.2,4.36,4.16,4.29,3115200,0
+CDE.US,D,20150722,000000,4.2,4.23,4.06,4.16,3087900,0
+CDE.US,D,20150723,000000,4.22,4.25,3.77,3.83,3255100,0
+CDE.US,D,20150724,000000,3.73,3.84,3.38,3.82,5925500,0
+CDE.US,D,20150727,000000,3.76,4.18,3.76,3.78,2705400,0
+CDE.US,D,20150728,000000,3.85,3.96,3.68,3.72,2019800,0
+CDE.US,D,20150729,000000,3.71,3.75,3.56,3.69,2499700,0
+CDE.US,D,20150730,000000,3.6,3.67,3.42,3.45,2114500,0
+CDE.US,D,20150731,000000,3.58,3.63,3.46,3.53,2655000,0
+CDE.US,D,20150803,000000,3.48,3.49,3.17,3.21,2819112,0
+CDE.US,D,20150804,000000,3.25,3.3,3.13,3.25,3251000,0
+CDE.US,D,20150805,000000,3.32,3.4,2.91,2.97,6414900,0
+CDE.US,D,20150806,000000,3.02,3.02,2.85,2.93,3167077,0
+CDE.US,D,20150807,000000,2.89,3.1,2.67,2.72,5949800,0
+CDE.US,D,20150810,000000,2.79,3.26,2.77,3.26,4646100,0
+CDE.US,D,20150811,000000,3.22,3.29,3,3.22,4313101,0
+CDE.US,D,20150812,000000,3.37,3.92,3.33,3.92,6111900,0
+CDE.US,D,20150813,000000,3.78,3.82,3.53,3.57,4275300,0
+CDE.US,D,20150814,000000,3.64,3.73,3.5,3.69,2731700,0
+CDE.US,D,20150817,000000,3.77,3.96,3.7,3.93,2755200,0
+CDE.US,D,20150818,000000,3.81,3.81,3.45,3.55,3274100,0
+CDE.US,D,20150819,000000,3.58,3.79,3.58,3.72,2443400,0
+CDE.US,D,20150820,000000,3.8,4.03,3.73,3.91,3520000,0
+CDE.US,D,20150821,000000,3.93,3.98,3.53,3.61,3577900,0
+CDE.US,D,20150824,000000,3.44,3.73,3.16,3.22,3234020,0
+CDE.US,D,20150825,000000,3.26,3.27,3.03,3.05,2273500,0
+CDE.US,D,20150826,000000,3.07,3.13,2.94,2.98,2607500,0
+CDE.US,D,20150827,000000,3,3.37,2.95,3.24,2937700,0
+CDE.US,D,20150828,000000,3.28,3.49,3.27,3.45,2806500,0
+CDE.US,D,20150831,000000,3.31,3.45,3.2,3.36,2403600,0
+CDE.US,D,20150901,000000,3.36,3.5,3.15,3.2,2576400,0
+CDE.US,D,20150902,000000,3.24,3.29,2.98,3.08,2553100,0
+CDE.US,D,20150903,000000,3.03,3.16,2.88,2.89,3718400,0
+CDE.US,D,20150904,000000,2.87,2.94,2.75,2.88,3616500,0
+CDE.US,D,20150908,000000,2.94,3.08,2.9,3.03,2916100,0
+CDE.US,D,20150909,000000,2.97,3.04,2.85,2.88,2720700,0
+CDE.US,D,20150910,000000,2.92,2.96,2.59,2.71,5095221,0
+CDE.US,D,20150911,000000,2.71,2.71,2.56,2.7,2891500,0
+CDE.US,D,20150914,000000,2.67,2.89,2.52,2.85,5291700,0
+CDE.US,D,20150915,000000,2.83,3.06,2.79,2.99,4522700,0
+CDE.US,D,20150916,000000,3.05,3.19,2.98,3.18,4265000,0
+CDE.US,D,20150917,000000,3.1,3.32,3.03,3.28,4748907,0
+CDE.US,D,20150918,000000,3.37,3.37,3.09,3.12,28440300,0
+CDE.US,D,20150921,000000,3.04,3.22,2.96,3.08,2757200,0
+CDE.US,D,20150922,000000,3,3.04,2.8,2.81,2678000,0
+CDE.US,D,20150923,000000,2.87,2.92,2.71,2.76,2520541,0
+CDE.US,D,20150924,000000,2.82,3.13,2.78,3.12,2953547,0
+CDE.US,D,20150925,000000,3.03,3.15,2.94,2.95,2010900,0
+CDE.US,D,20150928,000000,2.75,2.89,2.73,2.75,2284322,0
+CDE.US,D,20150929,000000,2.77,2.89,2.74,2.76,1466200,0
+CDE.US,D,20150930,000000,2.72,2.89,2.72,2.82,1873300,0
+CDE.US,D,20151001,000000,2.85,2.93,2.67,2.75,2172200,0
+CDE.US,D,20151002,000000,2.86,3.11,2.82,3.11,3272300,0
+CDE.US,D,20151005,000000,3.12,3.32,3.1,3.19,3361099,0
+CDE.US,D,20151006,000000,3.27,3.35,3.11,3.22,4924100,0
+CDE.US,D,20151007,000000,3.27,3.3,3.06,3.12,4318000,0
+CDE.US,D,20151008,000000,3.04,3.22,2.95,3,3355900,0
+CDE.US,D,20151009,000000,3.13,3.16,3,3.11,3890000,0
+CDE.US,D,20151012,000000,3.19,3.23,2.89,2.91,3105258,0
+CDE.US,D,20151013,000000,2.93,3.07,2.85,2.88,2974500,0
+CDE.US,D,20151014,000000,2.96,3.2,2.96,3.12,6066200,0
+CDE.US,D,20151015,000000,3.12,3.35,3.06,3.34,4849300,0
+CDE.US,D,20151016,000000,3.36,3.39,3.11,3.12,3088500,0
+CDE.US,D,20151019,000000,3.08,3.19,2.95,2.99,2638038,0
+CDE.US,D,20151020,000000,3.01,3.13,3.01,3.08,2196682,0
+CDE.US,D,20151021,000000,3.05,3.1,2.91,2.92,2346200,0
+CDE.US,D,20151022,000000,2.92,3.08,2.92,3,1859000,0
+CDE.US,D,20151023,000000,3.05,3.09,2.93,3.06,2337900,0
+CDE.US,D,20151026,000000,3.06,3.07,2.9,2.91,2005200,0
+CDE.US,D,20151027,000000,2.9,2.98,2.82,2.9,2017600,0
+CDE.US,D,20151028,000000,3.01,3.13,2.82,2.92,4107800,0
+CDE.US,D,20151029,000000,2.88,2.94,2.75,2.76,2303800,0
+CDE.US,D,20151030,000000,2.79,2.81,2.62,2.7,3533500,0
+CDE.US,D,20151102,000000,2.68,2.75,2.54,2.7,2682565,0
+CDE.US,D,20151103,000000,2.66,2.91,2.66,2.84,3295000,0
+CDE.US,D,20151104,000000,2.86,2.9,2.76,2.84,1730167,0
+CDE.US,D,20151105,000000,2.88,2.89,2.65,2.69,3265200,0
+CDE.US,D,20151106,000000,2.6,2.63,2.5,2.54,3023800,0
+CDE.US,D,20151109,000000,2.54,2.66,2.48,2.64,2194249,0
+CDE.US,D,20151110,000000,2.61,2.61,2.5,2.56,1629300,0
+CDE.US,D,20151111,000000,2.57,2.58,2.51,2.57,1428400,0
+CDE.US,D,20151112,000000,2.52,2.68,2.51,2.56,1509700,0
+CDE.US,D,20151113,000000,2.53,2.69,2.53,2.6,1852400,0
+CDE.US,D,20151116,000000,2.63,2.69,2.6,2.66,1573100,0
+CDE.US,D,20151117,000000,2.64,2.64,2.4,2.44,2799300,0
+CDE.US,D,20151118,000000,2.44,2.51,2.34,2.5,1906700,0
+CDE.US,D,20151119,000000,2.53,2.62,2.49,2.57,1910900,0
+CDE.US,D,20151120,000000,2.59,2.63,2.45,2.48,1603000,0
+CDE.US,D,20151123,000000,2.46,2.52,2.42,2.42,1312100,0
+CDE.US,D,20151124,000000,2.47,2.6,2.45,2.57,1945200,0
+CDE.US,D,20151125,000000,2.51,2.62,2.48,2.59,1105500,0
+CDE.US,D,20151127,000000,2.51,2.57,2.47,2.5,753100,0
+CDE.US,D,20151130,000000,2.49,2.58,2.48,2.56,1792400,0
+CDE.US,D,20151201,000000,2.56,2.67,2.52,2.66,1449744,0
+CDE.US,D,20151202,000000,2.6,2.7,2.5,2.56,1680190,0
+CDE.US,D,20151203,000000,2.59,2.69,2.57,2.63,1771919,0
+CDE.US,D,20151204,000000,2.65,2.86,2.65,2.85,2616900,0
+CDE.US,D,20151207,000000,2.81,2.83,2.58,2.64,2018600,0
+CDE.US,D,20151208,000000,2.65,2.65,2.52,2.61,1437848,0
+CDE.US,D,20151209,000000,2.66,2.74,2.53,2.58,1641900,0
+CDE.US,D,20151210,000000,2.57,2.66,2.55,2.61,878300,0
+CDE.US,D,20151211,000000,2.55,2.64,2.52,2.6,1115400,0
+CDE.US,D,20151214,000000,2.56,2.58,2.4,2.41,2633152,0
+CDE.US,D,20151215,000000,2.48,2.56,2.41,2.56,1366300,0
+CDE.US,D,20151216,000000,2.63,2.79,2.58,2.74,2832100,0
+CDE.US,D,20151217,000000,2.63,2.64,2.45,2.49,1794000,0
+CDE.US,D,20151218,000000,2.52,2.65,2.5,2.63,2933500,0
+CDE.US,D,20151221,000000,2.68,2.68,2.51,2.54,2039100,0
+CDE.US,D,20151222,000000,2.58,2.62,2.54,2.61,1686862,0
+CDE.US,D,20151223,000000,2.61,2.65,2.54,2.6,1872600,0
+CDE.US,D,20151224,000000,2.61,2.64,2.58,2.6,958556,0
+CDE.US,D,20151228,000000,2.55,2.57,2.43,2.46,1969906,0
+CDE.US,D,20151229,000000,2.49,2.51,2.43,2.5,1939147,0
+CDE.US,D,20151230,000000,2.42,2.47,2.38,2.42,1870980,0
+CDE.US,D,20151231,000000,2.43,2.485,2.4,2.48,1996171,0
+CDE.US,D,20160104,000000,2.61,2.61,2.43,2.47,2322823,0
+CDE.US,D,20160105,000000,2.5,2.5,2.35,2.38,2427526,0
+CDE.US,D,20160106,000000,2.41,2.44,2.35,2.38,2261983,0
+CDE.US,D,20160107,000000,2.41,2.475,2.32,2.43,3085568,0
+CDE.US,D,20160108,000000,2.39,2.41,2.25,2.32,3181073,0
+CDE.US,D,20160111,000000,2.3,2.34,2.08,2.23,3193492,0
+CDE.US,D,20160112,000000,2.17,2.17,2,2.02,3556465,0
+CDE.US,D,20160113,000000,2.02,2.07,1.96,2,3060527,0
+CDE.US,D,20160114,000000,1.95,1.995,1.77,1.88,3133994,0
+CDE.US,D,20160115,000000,1.94,1.94,1.79,1.9,2090732,0
+CDE.US,D,20160119,000000,1.93,1.94,1.69,1.73,2703600,0
+CDE.US,D,20160120,000000,1.75,1.81,1.62,1.81,2637302,0
+CDE.US,D,20160121,000000,1.79,1.8,1.68,1.76,2207227,0
+CDE.US,D,20160122,000000,1.78,1.89,1.715,1.75,2599001,0
+CDE.US,D,20160125,000000,1.83,1.9166,1.77,1.77,2391453,0
+CDE.US,D,20160126,000000,1.78,1.875,1.775,1.83,3465506,0
+CDE.US,D,20160127,000000,1.83,2.04,1.805,2.04,3007742,0
+CDE.US,D,20160128,000000,2.05,2.07,1.93,2.02,2279198,0
+CDE.US,D,20160129,000000,2.03,2.21,2.02,2.21,3574000,0
+CDE.US,D,20160201,000000,2.24,2.33,2.13,2.19,3151223,0
+CDE.US,D,20160202,000000,2.15,2.21,2.01,2.11,3378643,0
+CDE.US,D,20160203,000000,2.15,2.32,2.12,2.25,3829352,0
+CDE.US,D,20160204,000000,2.36,2.47,2.35,2.4,3850932,0
+CDE.US,D,20160205,000000,2.33,2.56,2.24,2.55,3341607,0
+CDE.US,D,20160208,000000,2.65,2.85,2.6,2.61,5129001,0
+CDE.US,D,20160209,000000,2.64,2.7,2.45,2.47,3122999,0
+CDE.US,D,20160210,000000,2.46,2.55,2.26,2.5,3503854,0
+CDE.US,D,20160211,000000,2.78,2.94,2.6,2.82,5795008,0
+CDE.US,D,20160212,000000,2.79,3.35,2.74,3.33,6779165,0
+CDE.US,D,20160216,000000,3.17,3.42,3.09,3.2,5529956,0
+CDE.US,D,20160217,000000,3.17,3.42,3.17,3.36,3891023,0
+CDE.US,D,20160218,000000,3.33,3.83,3.3001,3.75,4034250,0
+CDE.US,D,20160219,000000,3.7,3.87,3.515,3.56,3886898,0
+CDE.US,D,20160222,000000,3.36,3.66,3.35,3.55,3659254,0
+CDE.US,D,20160223,000000,3.62,3.73,3.39,3.47,3363186,0
+CDE.US,D,20160224,000000,3.66,3.7,3.4,3.48,4502288,0
+CDE.US,D,20160225,000000,3.49,3.57,3.36,3.51,2555994,0
+CDE.US,D,20160226,000000,3.51,3.65,3.41,3.55,3582797,0
+CDE.US,D,20160229,000000,3.68,3.87,3.64,3.86,3533742,0
+CDE.US,D,20160301,000000,3.93,3.95,3.68,3.81,2956189,0
+CDE.US,D,20160302,000000,3.79,4.07,3.7,4,3439971,0
+CDE.US,D,20160303,000000,4.02,4.57,4.01,4.49,4847549,0
+CDE.US,D,20160304,000000,4.7,5.24,4.42,4.52,7158968,0
+CDE.US,D,20160307,000000,4.75,5.2,4.75,5.02,8024751,0
+CDE.US,D,20160308,000000,5.15,5.15,4.57,4.65,6610657,0
+CDE.US,D,20160309,000000,4.52,4.85,4.302,4.73,4841603,0
+CDE.US,D,20160310,000000,4.77,4.99,4.75,4.89,4006686,0
+CDE.US,D,20160311,000000,4.88,5.1,4.78,5.03,4800762,0
+CDE.US,D,20160314,000000,5.09,5.1,4.84,4.89,4311181,0
+CDE.US,D,20160315,000000,4.8,4.87,4.67,4.83,3672554,0
+CDE.US,D,20160316,000000,4.78,5.33,4.75,5.3,5266395,0
+CDE.US,D,20160317,000000,5.37,5.885,5.184,5.47,6623313,0
+CDE.US,D,20160318,000000,5.49,5.75,5.39,5.59,9415540,0
+CDE.US,D,20160321,000000,5.56,5.94,5.55,5.76,4019222,0
+CDE.US,D,20160322,000000,5.81,5.8887,5.68,5.8,3429576,0
+CDE.US,D,20160323,000000,5.33,5.57,5.2,5.25,4445266,0
+CDE.US,D,20160324,000000,5.26,5.4,5.145,5.28,2669115,0
+CDE.US,D,20160328,000000,5.32,5.48,5.21,5.44,2093730,0
+CDE.US,D,20160329,000000,5.4,5.85,5.38,5.71,3709762,0
+CDE.US,D,20160330,000000,5.64,5.775,5.49,5.65,2444947,0
+CDE.US,D,20160331,000000,5.8,5.8599,5.565,5.62,2319822,0
+CDE.US,D,20160401,000000,5.41,5.65,5.21,5.64,2921707,0
+CDE.US,D,20160404,000000,5.62,5.69,5.4305,5.55,2561169,0
+CDE.US,D,20160405,000000,5.62,5.77,5.44,5.73,2294934,0
+CDE.US,D,20160406,000000,5.63,5.88,5.61,5.82,2107588,0
+CDE.US,D,20160407,000000,5.9,6.11,5.87,5.94,2963111,0
+CDE.US,D,20160408,000000,5.79,6.03,5.75,6.01,3583675,0
+CDE.US,D,20160411,000000,6.16,6.5,6.105,6.49,5133539,0
+CDE.US,D,20160412,000000,6.58,6.73,6.33,6.72,4013242,0
+CDE.US,D,20160413,000000,6.64,6.99,6.595,6.7,3972350,0
+CDE.US,D,20160414,000000,6.66,6.745,6.22,6.38,4125746,0
+CDE.US,D,20160415,000000,6.41,6.75,6.365,6.67,2907847,0
+CDE.US,D,20160418,000000,6.7,6.83,6.53,6.79,2452860,0
+CDE.US,D,20160419,000000,7.11,7.445,6.97,7.38,6057554,0
+CDE.US,D,20160420,000000,7.41,7.68,6.815,7,6493435,0
+CDE.US,D,20160421,000000,7.3,7.53,6.94,7.14,4394028,0
+CDE.US,D,20160422,000000,7.08,7.38,6.725,6.89,3838741,0
+CDE.US,D,20160425,000000,6.85,7.04,6.72,6.87,2901964,0
+CDE.US,D,20160426,000000,6.9,7.19,6.7,7.1,2743864,0
+CDE.US,D,20160427,000000,7.16,7.28,6.87,7.18,3558888,0
+CDE.US,D,20160428,000000,7.35,7.96,7.08,7.44,6515094,0
+CDE.US,D,20160429,000000,7.65,8.14,7.65,8.1,6456744,0
+CDE.US,D,20160502,000000,8.23,8.29,7.88,8.07,5704130,0
+CDE.US,D,20160503,000000,8.01,8.08,7.55,7.74,4881221,0
+CDE.US,D,20160504,000000,7.55,7.82,7.24,7.39,3728874,0
+CDE.US,D,20160505,000000,7.52,7.77,7.31,7.56,3888908,0
+CDE.US,D,20160506,000000,7.71,8.0901,7.6574,7.9,4090258,0
+CDE.US,D,20160509,000000,7.59,7.59,7.11,7.25,3533047,0
+CDE.US,D,20160510,000000,7.21,7.54,7.14,7.47,2281031,0
+CDE.US,D,20160511,000000,7.73,7.9,7.43,7.76,3440717,0
+CDE.US,D,20160512,000000,7.85,8.27,7.8,8.02,7029596,0
+CDE.US,D,20160513,000000,8.03,8.73,7.98,8.48,6268640,0
+CDE.US,D,20160516,000000,8.58,8.66,7.98,8.25,7061674,0
+CDE.US,D,20160517,000000,8.25,8.665,8.1411,8.52,6139500,0
+CDE.US,D,20160518,000000,8.25,8.49,7.47,7.6,6515671,0
+CDE.US,D,20160519,000000,7.43,7.85,7.22,7.77,4884789,0
+CDE.US,D,20160520,000000,7.9,8,7.62,7.94,3397580,0
+CDE.US,D,20160523,000000,7.75,8.2,7.56,8.02,3845160,0
+CDE.US,D,20160524,000000,7.73,7.83,7.31,7.33,4986677,0
+CDE.US,D,20160525,000000,7.25,7.75,6.98,7.66,5624110,0
+CDE.US,D,20160526,000000,7.88,7.98,7.57,7.72,3022686,0
+CDE.US,D,20160527,000000,7.59,7.67,7.21,7.28,3860647,0
+CDE.US,D,20160531,000000,7.2,7.69,7.1,7.53,4985371,0
+CDE.US,D,20160601,000000,7.41,7.61,7.225,7.48,4022645,0
+CDE.US,D,20160602,000000,7.4,7.69,7.31,7.5,3274024,0
+CDE.US,D,20160603,000000,7.83,8.44,7.81,8.37,6998829,0
+CDE.US,D,20160606,000000,8.42,8.48,8.14,8.42,4588234,0
+CDE.US,D,20160607,000000,8.24,8.5,8.2,8.32,3201001,0
+CDE.US,D,20160608,000000,8.65,8.99,8.62,8.78,5626159,0
+CDE.US,D,20160609,000000,8.73,8.85,8.55,8.74,5213319,0
+CDE.US,D,20160610,000000,8.86,9,8.4937,8.52,3976002,0
+CDE.US,D,20160613,000000,8.7,9.1,8.68,8.92,5266804,0
+CDE.US,D,20160614,000000,8.95,9.04,8.48,8.68,4187451,0
+CDE.US,D,20160615,000000,8.72,9.41,8.66,9.29,5845194,0
+CDE.US,D,20160616,000000,9.59,9.75,8.77,9.01,5941315,0
+CDE.US,D,20160617,000000,9.16,9.46,9.105,9.3,21132830,0
+CDE.US,D,20160620,000000,8.99,9.78,8.93,9.64,5344805,0
+CDE.US,D,20160621,000000,9.44,9.44,9.15,9.3,3677432,0
+CDE.US,D,20160622,000000,9.36,9.56,9.192,9.42,3509710,0
+CDE.US,D,20160623,000000,9.38,9.69,9.32,9.48,5100996,0
+CDE.US,D,20160624,000000,10.08,10.22,9.67,9.95,12216636,0
+CDE.US,D,20160627,000000,10.17,10.45,9.6336,10.13,7916117,0
+CDE.US,D,20160628,000000,9.89,10.23,9.78,9.98,4598997,0
+CDE.US,D,20160629,000000,10.16,10.635,10.16,10.48,4696058,0
+CDE.US,D,20160630,000000,10.61,10.75,10.28,10.66,4394738,0
+CDE.US,D,20160701,000000,11.06,11.34,10.93,11.26,5406146,0
+CDE.US,D,20160705,000000,11.5,11.528,10.97,11.4,5676322,0
+CDE.US,D,20160706,000000,11.69,12.25,11.61,12.2,7906674,0
+CDE.US,D,20160707,000000,12.03,12.06,11.56,11.8,5167137,0
+CDE.US,D,20160708,000000,11.97,12.69,11.82,12.61,6779656,0
+CDE.US,D,20160711,000000,12.52,12.98,12.33,12.78,7179907,0
+CDE.US,D,20160712,000000,12.69,12.99,12.27,12.35,6571174,0
+CDE.US,D,20160713,000000,12.58,13.08,12.4,13.01,5662020,0
+CDE.US,D,20160714,000000,12.94,13.6899,12.71,13.64,6468931,0
+CDE.US,D,20160715,000000,13.51,13.86,13.42,13.71,5143885,0
+CDE.US,D,20160718,000000,13.71,13.99,13.54,13.99,5132407,0
+CDE.US,D,20160719,000000,13.9,14,13.54,13.61,5012823,0
+CDE.US,D,20160720,000000,13.06,13.09,12.23,12.46,6637808,0
+CDE.US,D,20160721,000000,12.64,13.35,12.64,13.32,4716190,0
+CDE.US,D,20160722,000000,13.21,13.55,13.04,13.42,3641416,0
+CDE.US,D,20160725,000000,13.26,13.26,12.46,12.91,5398751,0
+CDE.US,D,20160726,000000,13.16,13.6252,13.01,13.47,5346072,0
+CDE.US,D,20160727,000000,13.7,14.3327,13.21,14.14,7720390,0
+CDE.US,D,20160728,000000,14.59,15.07,14.22,14.74,7636331,0
+CDE.US,D,20160729,000000,14.98,15.49,14.76,15.32,8945184,0
+CDE.US,D,20160801,000000,15.48,15.74,15.12,15.64,6246604,0
+CDE.US,D,20160802,000000,15.86,16.03,15.38,15.61,5699003,0
+CDE.US,D,20160803,000000,15.5,15.8,14.8812,15.61,5165549,0
+CDE.US,D,20160804,000000,15.53,15.85,15.33,15.74,3587534,0
+CDE.US,D,20160805,000000,15.2,15.63,14.95,15.5,5445956,0
+CDE.US,D,20160808,000000,15.39,15.98,15.32,15.68,4947868,0
+CDE.US,D,20160809,000000,15.83,16.25,15.745,15.88,5505652,0
+CDE.US,D,20160810,000000,16.3,16.4066,15.78,15.98,4913294,0
+CDE.US,D,20160811,000000,15.98,16.27,15.68,15.83,6348774,0
+CDE.US,D,20160812,000000,16.06,16.23,15.4536,15.65,5061685,0
+CDE.US,D,20160815,000000,15.73,16,15.561,15.77,4180413,0
+CDE.US,D,20160816,000000,15.8,15.96,15.31,15.58,4616585,0
+CDE.US,D,20160817,000000,15.45,15.61,14.69,15.24,5712545,0
+CDE.US,D,20160818,000000,15.33,15.63,15.18,15.59,4360264,0
+CDE.US,D,20160819,000000,15.16,15.315,14.9,15.03,3800328,0
+CDE.US,D,20160822,000000,14.61,14.93,14.4,14.76,4803327,0
+CDE.US,D,20160823,000000,14.91,14.99,14.5,14.6,4322388,0
+CDE.US,D,20160824,000000,14.35,14.36,12.78,12.92,8690808,0
+CDE.US,D,20160825,000000,12.62,13.74,12.42,13.34,5539396,0
+CDE.US,D,20160826,000000,13.54,14.215,12.93,13.68,10624046,0
+CDE.US,D,20160829,000000,13.5,14.06,13.41,13.83,4700733,0
+CDE.US,D,20160830,000000,13.86,14.175,12.61,12.76,10851790,0
+CDE.US,D,20160831,000000,12.6,12.8,12.3,12.74,7704785,0
+CDE.US,D,20160901,000000,12.58,13.21,12.43,13.05,6821637,0
+CDE.US,D,20160902,000000,13.44,13.96,13.16,13.49,6656645,0
+CDE.US,D,20160906,000000,13.89,14.95,13.82,14.9,8808388,0
+CDE.US,D,20160907,000000,14.89,14.98,14.425,14.94,5920104,0
+CDE.US,D,20160908,000000,14.95,15.35,14.65,14.82,5117527,0
+CDE.US,D,20160909,000000,14.47,14.47,13.22,13.29,7214776,0
+CDE.US,D,20160912,000000,12.75,13.3264,12.55,13.2,9587134,0
+CDE.US,D,20160913,000000,12.84,13.08,11.88,12.17,9498817,0
+CDE.US,D,20160914,000000,12.33,12.47,12.075,12.14,6485328,0
+CDE.US,D,20160915,000000,12.16,12.61,11.62,12.36,8774351,0
+CDE.US,D,20160916,000000,12.2,12.75,12.055,12.43,37069829,0
+CDE.US,D,20160919,000000,12.76,12.92,12.41,12.58,5724488,0
+CDE.US,D,20160920,000000,12.53,12.64,12.32,12.59,3846054,0
+CDE.US,D,20160921,000000,12.94,13.35,12.72,13.28,7552396,0
+CDE.US,D,20160922,000000,13.4,13.65,12.75,13,6441687,0
+CDE.US,D,20160923,000000,12.91,13.18,12.47,12.56,4380796,0
+CDE.US,D,20160926,000000,12.56,12.89,12.25,12.27,3835211,0
+CDE.US,D,20160927,000000,12.17,12.17,11.45,11.8,5736823,0
+CDE.US,D,20160928,000000,11.65,12.22,11.53,12.06,4748122,0
+CDE.US,D,20160929,000000,11.8,12.15,11.7018,11.83,3998303,0
+CDE.US,D,20160930,000000,12.11,12.24,11.79,11.83,5234559,0
+CDE.US,D,20161003,000000,11.9,12.01,11.67,11.81,2981577,0
+CDE.US,D,20161004,000000,11.12,11.26,10.5,10.6,6340800,0
+CDE.US,D,20161005,000000,10.75,10.92,10.32,10.75,4854988,0
+CDE.US,D,20161006,000000,10.35,10.87,10.16,10.71,5722868,0
+CDE.US,D,20161007,000000,10.96,11.27,10.77,10.96,5900589,0
+CDE.US,D,20161010,000000,11.04,11.235,10.9348,11.03,4070259,0
+CDE.US,D,20161011,000000,10.88,11.06,10.63,10.73,4079893,0
+CDE.US,D,20161012,000000,10.77,11.2038,10.74,11.04,3695624,0
+CDE.US,D,20161013,000000,10.95,11.39,10.855,11.08,3743174,0
+CDE.US,D,20161014,000000,10.9,11.18,10.54,10.59,4554080,0
+CDE.US,D,20161017,000000,10.68,10.955,10.68,10.84,3912629,0
+CDE.US,D,20161018,000000,11.06,11.245,10.88,11.24,4853090,0
+CDE.US,D,20161019,000000,11.53,11.68,11.24,11.44,5016313,0
+CDE.US,D,20161020,000000,11.45,11.48,11.115,11.31,2934049,0
+CDE.US,D,20161021,000000,11.2,11.345,11.09,11.17,3419553,0
+CDE.US,D,20161024,000000,11.29,11.4201,10.8701,11.09,3084336,0
+CDE.US,D,20161025,000000,11.33,11.61,11.13,11.34,4812395,0
+CDE.US,D,20161026,000000,11.28,11.34,10.74,10.99,4207541,0
+CDE.US,D,20161027,000000,11.21,11.36,11.05,11.12,4059367,0
+CDE.US,D,20161028,000000,11.19,11.295,10.785,10.99,4405377,0
+CDE.US,D,20161031,000000,11.04,11.245,10.9099,11.18,4480637,0
+CDE.US,D,20161101,000000,11.53,11.76,11.25,11.26,5397028,0
+CDE.US,D,20161102,000000,11.58,11.7801,11.03,11.23,6341714,0
+CDE.US,D,20161103,000000,11.15,11.52,11.15,11.46,5442131,0
+CDE.US,D,20161104,000000,11.42,11.46,11.11,11.23,4998165,0
+CDE.US,D,20161107,000000,10.89,11.27,10.86,11.17,4952766,0
+CDE.US,D,20161108,000000,11.19,11.6,10.95,11.03,5808820,0
+CDE.US,D,20161109,000000,11.95,11.98,10.645,10.96,8010394,0
+CDE.US,D,20161110,000000,10.97,10.98,9.96,10.01,7831203,0
+CDE.US,D,20161111,000000,9.9,10.03,9.03,9.15,9073404,0
+CDE.US,D,20161114,000000,8.87,9.505,8.82,9.23,8045603,0
+CDE.US,D,20161115,000000,9.18,9.65,9.05,9.62,5412151,0
+CDE.US,D,20161116,000000,9.6,9.6,9.22,9.57,4074935,0
+CDE.US,D,20161117,000000,9.6,10.09,9.34,9.51,4634845,0
+CDE.US,D,20161118,000000,9.39,9.79,9.38,9.76,4037899,0
+CDE.US,D,20161121,000000,9.95,10.175,9.87,10,3796580,0
+CDE.US,D,20161122,000000,10.19,10.39,9.86,10.35,4198235,0
+CDE.US,D,20161123,000000,9.92,9.92,9.4,9.47,5534708,0
+CDE.US,D,20161125,000000,9.56,9.73,9.48,9.55,2057317,0
+CDE.US,D,20161128,000000,9.81,9.84,9.595,9.82,3477450,0
+CDE.US,D,20161129,000000,9.495,9.93,9.41,9.88,2632504,0
+CDE.US,D,20161130,000000,9.84,9.88,9.525,9.65,2890228,0
+CDE.US,D,20161201,000000,9.59,9.8,9.3,9.56,3973781,0
+CDE.US,D,20161202,000000,9.73,10.29,9.67,10.26,4422125,0
+CDE.US,D,20161205,000000,10.17,10.83,10.05,10.63,4628164,0
+CDE.US,D,20161206,000000,10.54,10.98,10.33,10.41,3547708,0
+CDE.US,D,20161207,000000,10.64,10.98,10.48,10.63,3531252,0
+CDE.US,D,20161208,000000,10.63,10.67,10.25,10.49,2684923,0
+CDE.US,D,20161209,000000,10.36,10.49,9.66,9.74,4295302,0
+CDE.US,D,20161212,000000,9.83,10.18,9.74,9.9,3519508,0
+CDE.US,D,20161213,000000,9.87,10.38,9.85,10.32,4441608,0
+CDE.US,D,20161214,000000,10.42,10.585,9.83,9.84,4698513,0
+CDE.US,D,20161215,000000,9.09,9.39,8.855,9,5824040,0
+CDE.US,D,20161216,000000,9.06,9.2393,8.86,9.08,9846102,0
+CDE.US,D,20161219,000000,9.08,9.22,8.9565,9.13,3529693,0
+CDE.US,D,20161220,000000,8.8,9.14,8.75,9.05,3787652,0
+CDE.US,D,20161221,000000,9.08,9.14,8.85,9.01,3148549,0
+CDE.US,D,20161222,000000,8.82,9.075,8.7,8.72,3877201,0
+CDE.US,D,20161223,000000,8.72,8.935,8.65,8.89,2263111,0
+CDE.US,D,20161227,000000,9.05,9.2,8.94,9.14,2279200,0
+CDE.US,D,20161228,000000,9.14,9.23,9.0442,9.23,2121453,0
+CDE.US,D,20161229,000000,9.31,9.72,9.28,9.72,3337250,0
+CDE.US,D,20161230,000000,9.76,9.978,9.065,9.09,3644866,0
+CDE.US,D,20170103,000000,9.21,9.76,9.12,9.74,4599970,0
+CDE.US,D,20170104,000000,9.82,9.93,9.645,9.92,4182319,0
+CDE.US,D,20170105,000000,10.14,11.29,10.12,11.24,7238539,0
+CDE.US,D,20170106,000000,11.14,11.35,10.44,10.53,4990760,0
+CDE.US,D,20170109,000000,10.84,10.95,10.51,10.58,4730179,0
+CDE.US,D,20170110,000000,10.69,11.17,10.67,10.97,3941915,0
+CDE.US,D,20170111,000000,10.91,11.22,10.56,10.96,4209482,0
+CDE.US,D,20170112,000000,11.34,11.35,10.73,10.89,3771501,0
+CDE.US,D,20170113,000000,10.8,11.45,10.68,11.39,3644516,0
+CDE.US,D,20170117,000000,11.87,11.93,11.535,11.6,3897490,0
+CDE.US,D,20170118,000000,11.63,11.81,11.31,11.47,3464978,0
+CDE.US,D,20170119,000000,11.31,11.43,11.01,11.19,2896199,0
+CDE.US,D,20170120,000000,11.18,11.55,11.125,11.41,2868075,0
+CDE.US,D,20170123,000000,11.59,12.05,11.5,11.9,3787040,0
+CDE.US,D,20170124,000000,11.94,12.3,11.67,11.84,3830073,0
+CDE.US,D,20170125,000000,11.6,11.61,11.15,11.43,4402339,0
+CDE.US,D,20170126,000000,11.05,11.23,10.97,11.05,2669234,0
+CDE.US,D,20170127,000000,11,11.3,10.97,11.26,2234116,0
+CDE.US,D,20170130,000000,11.3,11.44,11.135,11.39,3871623,0
+CDE.US,D,20170131,000000,11.69,11.76,11.5,11.65,3403773,0
+CDE.US,D,20170201,000000,11.49,11.645,11.26,11.54,2935683,0
+CDE.US,D,20170202,000000,11.86,11.935,11.4318,11.52,3688424,0
+CDE.US,D,20170203,000000,11.51,11.82,11.43,11.69,2883561,0
+CDE.US,D,20170206,000000,11.91,11.95,11.562,11.92,3451511,0
+CDE.US,D,20170207,000000,11.86,11.96,11.57,11.68,2961537,0
+CDE.US,D,20170208,000000,11.85,12.09,11.72,12.02,3561193,0
+CDE.US,D,20170209,000000,11.51,11.57,9.37,9.39,15651696,0
+CDE.US,D,20170210,000000,9.31,9.68,9.2,9.44,6575464,0
+CDE.US,D,20170213,000000,9.41,9.75,9.34,9.38,5567378,0
+CDE.US,D,20170214,000000,9.5,9.79,9.205,9.32,5615551,0
+CDE.US,D,20170215,000000,9.24,9.275,9.04,9.15,4936224,0
+CDE.US,D,20170216,000000,9.22,9.34,9.075,9.13,4872003,0
+CDE.US,D,20170217,000000,9.11,9.185,8.85,8.88,4598642,0
+CDE.US,D,20170221,000000,8.72,9.3,8.67,9.16,5132821,0
+CDE.US,D,20170222,000000,8.89,9.0516,8.71,8.82,4394498,0
+CDE.US,D,20170223,000000,9.03,9.16,8.77,8.87,4244819,0
+CDE.US,D,20170224,000000,9.05,9.136,8.73,8.75,3653553,0
+CDE.US,D,20170227,000000,8.72,9.23,8.42,8.49,8001261,0
+CDE.US,D,20170228,000000,8.58,8.725,8.35,8.59,4620496,0
+CDE.US,D,20170301,000000,8.34,8.57,8.23,8.56,7024560,0
+CDE.US,D,20170302,000000,8.37,8.49,7.89,8.01,5225982,0
+CDE.US,D,20170303,000000,7.95,8.225,7.77,8.18,8311145,0
+CDE.US,D,20170306,000000,8.09,8.09,7.665,7.73,3676973,0
+CDE.US,D,20170307,000000,7.61,7.895,7.52,7.6,4397995,0
+CDE.US,D,20170308,000000,7.46,7.675,7.43,7.5,3043416,0
+CDE.US,D,20170309,000000,7.42,7.6,7.32,7.33,2718443,0
+CDE.US,D,20170310,000000,7.4,7.66,7.34,7.56,3020964,0
+CDE.US,D,20170313,000000,7.64,7.8465,7.49,7.73,3126591,0
+CDE.US,D,20170314,000000,7.69,7.73,7.3,7.38,2667788,0
+CDE.US,D,20170315,000000,7.45,8.14,7.39,8.09,4608253,0
+CDE.US,D,20170316,000000,8.29,8.3,7.94,8.03,3423893,0
+CDE.US,D,20170317,000000,8.04,8.1703,7.86,7.95,5053366,0
+CDE.US,D,20170320,000000,7.97,8.04,7.82,7.98,2564250,0
+CDE.US,D,20170321,000000,7.98,8.07,7.72,7.91,4426432,0
+CDE.US,D,20170322,000000,7.96,8.01,7.79,7.84,3254637,0
+CDE.US,D,20170323,000000,7.87,7.97,7.71,7.92,3307970,0
+CDE.US,D,20170324,000000,7.89,7.98,7.81,7.86,2388871,0
+CDE.US,D,20170327,000000,8.09,8.16,7.84,8.11,3334784,0
+CDE.US,D,20170328,000000,8.12,8.2,7.78,7.89,3302075,0
+CDE.US,D,20170329,000000,7.86,8.085,7.82,7.92,2214347,0
+CDE.US,D,20170330,000000,7.81,7.91,7.74,7.86,1882822,0
+CDE.US,D,20170331,000000,7.86,8.13,7.83,8.08,2940884,0
+CDE.US,D,20170403,000000,8.1,8.38,8.09,8.37,2842494,0
+CDE.US,D,20170404,000000,8.53,8.6975,8.45,8.48,3605689,0
+CDE.US,D,20170405,000000,8.42,8.52,8.3,8.45,3148999,0
+CDE.US,D,20170406,000000,8.41,8.59,8.335,8.5,2628622,0
+CDE.US,D,20170407,000000,8.8,8.9,8.52,8.64,4358877,0
+CDE.US,D,20170410,000000,8.64,8.99,8.55,8.95,3260277,0
+CDE.US,D,20170411,000000,9.15,9.75,9.1,9.69,6879443,0
+CDE.US,D,20170412,000000,9.63,9.78,9.42,9.68,4504368,0
+CDE.US,D,20170413,000000,9.89,10.24,9.81,9.82,6853444,0
+CDE.US,D,20170417,000000,9.84,9.95,9.705,9.82,3401470,0
+CDE.US,D,20170418,000000,9.71,9.91,9.56,9.87,3957635,0
+CDE.US,D,20170419,000000,9.71,9.71,9.02,9.2,5737229,0
+CDE.US,D,20170420,000000,9.26,9.38,9.095,9.35,3184906,0
+CDE.US,D,20170421,000000,9.35,9.47,9.26,9.36,3156608,0
+CDE.US,D,20170424,000000,9.07,9.51,9.03,9.28,3891976,0
+CDE.US,D,20170425,000000,9.16,9.26,8.87,9.08,5060531,0
+CDE.US,D,20170426,000000,9.03,9.43,8.97,9.36,5821727,0
+CDE.US,D,20170427,000000,9.22,9.232,8.42,8.8,5766108,0
+CDE.US,D,20170428,000000,8.89,9.09,8.7,9.06,4230190,0
+CDE.US,D,20170501,000000,8.99,9.15,8.75,8.79,3339602,0
+CDE.US,D,20170502,000000,8.73,8.885,8.59,8.61,4345992,0
+CDE.US,D,20170503,000000,8.66,8.72,8.295,8.4,4764954,0
+CDE.US,D,20170504,000000,8.24,8.33,8.07,8.23,4735634,0
+CDE.US,D,20170505,000000,8.44,8.82,8.34,8.67,3366849,0
+CDE.US,D,20170508,000000,8.65,8.79,8.56,8.68,3309167,0
+CDE.US,D,20170509,000000,8.6,8.7,8.4901,8.65,2951604,0
+CDE.US,D,20170510,000000,8.79,8.94,8.645,8.79,3515109,0
+CDE.US,D,20170511,000000,8.87,9.23,8.83,9.13,3627840,0
+CDE.US,D,20170512,000000,9.27,9.5,9.23,9.36,3248747,0
+CDE.US,D,20170515,000000,9.58,9.6197,9.2,9.43,2869227,0
+CDE.US,D,20170516,000000,9.52,9.74,9.5,9.69,3138624,0
+CDE.US,D,20170517,000000,9.92,9.96,9.52,9.54,4569898,0
+CDE.US,D,20170518,000000,9.38,9.39,8.86,9.3,4560595,0
+CDE.US,D,20170519,000000,9.48,9.595,9.3984,9.44,4283078,0
+CDE.US,D,20170522,000000,9.59,9.78,9.535,9.61,2590084,0
+CDE.US,D,20170523,000000,9.66,9.7162,9.28,9.33,2424164,0
+CDE.US,D,20170524,000000,9.33,9.65,9.26,9.63,3395779,0
+CDE.US,D,20170525,000000,9.48,9.67,9.45,9.63,2465143,0
+CDE.US,D,20170526,000000,9.8,9.98,9.75,9.87,2923370,0
+CDE.US,D,20170530,000000,9.67,9.8,9.44,9.45,2244207,0
+CDE.US,D,20170531,000000,9.48,9.51,9.12,9.28,2922506,0
+CDE.US,D,20170601,000000,9.13,9.315,9.11,9.28,1777736,0
+CDE.US,D,20170602,000000,9.42,9.48,9.25,9.36,2587425,0
+CDE.US,D,20170605,000000,9.39,9.5,9.05,9.22,1951035,0
+CDE.US,D,20170606,000000,9.37,9.68,9.32,9.68,3071873,0
+CDE.US,D,20170607,000000,9.63,9.76,9.4375,9.74,2677913,0
+CDE.US,D,20170608,000000,9.62,9.92,9.48,9.84,2586009,0
+CDE.US,D,20170609,000000,9.64,9.92,9.6,9.74,2169631,0
+CDE.US,D,20170612,000000,9.66,9.77,9.32,9.36,3970451,0
+CDE.US,D,20170613,000000,9.3,9.4,9.09,9.39,2572411,0
+CDE.US,D,20170614,000000,9.59,9.66,8.685,8.75,4198301,0
+CDE.US,D,20170615,000000,8.63,8.93,8.46,8.54,3359521,0
+CDE.US,D,20170616,000000,8.46,8.625,8.19,8.36,14812276,0
+CDE.US,D,20170619,000000,8.31,8.67,8.31,8.48,3178930,0
+CDE.US,D,20170620,000000,8.45,8.49,8.315,8.42,1513474,0
+CDE.US,D,20170621,000000,8.35,8.53,8.2,8.39,2198132,0
+CDE.US,D,20170622,000000,8.53,8.62,8.4,8.58,1976697,0
+CDE.US,D,20170623,000000,8.71,8.78,8.545,8.67,4068483,0
+CDE.US,D,20170626,000000,8.54,8.699,8.475,8.61,1530737,0
+CDE.US,D,20170627,000000,8.73,8.77,8.51,8.53,2325715,0
+CDE.US,D,20170628,000000,8.63,8.995,8.51,8.94,2281906,0
+CDE.US,D,20170629,000000,8.82,8.91,8.5,8.58,2159373,0
+CDE.US,D,20170630,000000,8.53,8.72,8.52,8.58,2202928,0
+CDE.US,D,20170703,000000,8.4,8.43,8.24,8.26,1451016,0
+CDE.US,D,20170705,000000,8.26,8.44,8.16,8.37,3060526,0
+CDE.US,D,20170706,000000,8.4,8.445,8.04,8.08,2910947,0
+CDE.US,D,20170707,000000,8.02,8.05,7.6747,7.83,3418473,0
+CDE.US,D,20170710,000000,7.7,8.11,7.62,8.04,2768961,0
+CDE.US,D,20170711,000000,8.03,8.14,7.84,8.11,2096284,0
+CDE.US,D,20170712,000000,8.25,8.37,8.17,8.17,2202872,0
+CDE.US,D,20170713,000000,8.16,8.215,7.9,7.97,1772486,0
+CDE.US,D,20170714,000000,8.16,8.38,8.1173,8.25,2009146,0
+CDE.US,D,20170717,000000,8.34,8.73,8.34,8.56,1936957,0
+CDE.US,D,20170718,000000,8.68,8.85,8.45,8.47,2666361,0
+CDE.US,D,20170719,000000,8.48,8.64,8.45,8.55,1639304,0
+CDE.US,D,20170720,000000,8.52,8.72,8.52,8.66,1327577,0
+CDE.US,D,20170721,000000,8.8,8.8222,8.64,8.78,1656439,0
+CDE.US,D,20170724,000000,8.82,8.82,8.48,8.56,1731984,0
+CDE.US,D,20170725,000000,8.63,8.7488,8.51,8.56,1983700,0
+CDE.US,D,20170726,000000,8.53,9.04,8.45,8.98,2706275,0
+CDE.US,D,20170727,000000,8.7,8.7,7.84,7.97,5677705,0
+CDE.US,D,20170728,000000,8,8.25,7.991,8.22,2039130,0
+CDE.US,D,20170731,000000,8.2,8.46,8.07,8.28,3333156,0
+CDE.US,D,20170801,000000,8.3,8.44,8.23,8.4,2927432,0
+CDE.US,D,20170802,000000,8.34,8.37,8.06,8.08,2213284,0
+CDE.US,D,20170803,000000,8.05,8.12,7.89,7.9,2284409,0
+CDE.US,D,20170804,000000,7.8,7.97,7.76,7.77,2314101,0
+CDE.US,D,20170807,000000,7.74,7.825,7.63,7.65,1692942,0
+CDE.US,D,20170808,000000,7.75,7.86,7.58,7.64,1967474,0
+CDE.US,D,20170809,000000,7.86,7.88,7.61,7.72,1556452,0
+CDE.US,D,20170810,000000,7.85,7.905,7.695,7.73,2804335,0
+CDE.US,D,20170811,000000,7.72,7.87,7.64,7.76,1720859,0
+CDE.US,D,20170814,000000,7.7,7.74,7.62,7.67,1351963,0
+CDE.US,D,20170815,000000,7.52,7.71,7.51,7.61,1659588,0
+CDE.US,D,20170816,000000,7.6,7.88,7.56,7.83,2683793,0
+CDE.US,D,20170817,000000,7.87,7.96,7.67,7.68,1679650,0
+CDE.US,D,20170818,000000,7.78,7.97,7.692,7.72,2355865,0
+CDE.US,D,20170821,000000,7.74,8.19,7.73,8.18,2964264,0
+CDE.US,D,20170822,000000,8.17,8.25,8.08,8.13,1600239,0
+CDE.US,D,20170823,000000,8.13,8.25,8.06,8.21,1282354,0
+CDE.US,D,20170824,000000,8.2,8.31,8.1,8.25,1428018,0
+CDE.US,D,20170825,000000,8.3,8.31,8.14,8.17,1078487,0
+CDE.US,D,20170828,000000,8.26,8.75,8.26,8.75,2560792,0
+CDE.US,D,20170829,000000,8.92,9.16,8.63,8.75,3329595,0
+CDE.US,D,20170830,000000,8.66,8.73,8.51,8.54,1506600,0
+CDE.US,D,20170831,000000,8.62,8.83,8.575,8.75,1851546,0
+CDE.US,D,20170901,000000,8.82,8.86,8.58,8.86,1687073,0
+CDE.US,D,20170905,000000,9,9.3,8.98,9.28,3058023,0
+CDE.US,D,20170906,000000,9.25,9.4,9.05,9.24,2678841,0
+CDE.US,D,20170907,000000,9.37,9.3914,9.01,9.36,3229511,0
+CDE.US,D,20170908,000000,9.35,9.3875,9.12,9.26,1903936,0
+CDE.US,D,20170911,000000,9.09,9.24,8.9128,9.03,1957530,0
+CDE.US,D,20170912,000000,9.01,9.51,8.991,9.38,2030687,0
+CDE.US,D,20170913,000000,9.35,9.38,9.17,9.21,1728418,0
+CDE.US,D,20170914,000000,9.1,9.33,9.07,9.19,2034569,0
+CDE.US,D,20170915,000000,9.18,9.295,9.08,9.28,3512057,0
+CDE.US,D,20170918,000000,9.19,9.31,9.15,9.2,1888702,0
+CDE.US,D,20170919,000000,9.18,9.39,9.1301,9.26,1839572,0
+CDE.US,D,20170920,000000,9.3,9.58,9.01,9.11,2800221,0
+CDE.US,D,20170921,000000,8.96,9.27,8.91,9.04,2153505,0
+CDE.US,D,20170922,000000,9.11,9.2264,8.98,9.08,2559739,0
+CDE.US,D,20170925,000000,9.04,9.26,8.91,9.23,2958684,0
+CDE.US,D,20170926,000000,9.14,9.29,9.09,9.19,2586559,0
+CDE.US,D,20170927,000000,9.08,9.24,8.99,9.19,2799555,0
+CDE.US,D,20170928,000000,9.18,9.31,9.1,9.26,1496882,0
+CDE.US,D,20170929,000000,9.28,9.32,9.17,9.19,1511468,0
+CDE.US,D,20171002,000000,9.16,9.44,9.12,9.4,2100629,0
+CDE.US,D,20171003,000000,9.44,9.59,9.4,9.57,1964727,0
+CDE.US,D,20171004,000000,9.63,9.87,9.61,9.72,1875747,0
+CDE.US,D,20171005,000000,9.79,9.84,9.305,9.38,2314590,0
+CDE.US,D,20171006,000000,9.27,9.4,8.97,9.26,2678528,0
+CDE.US,D,20171009,000000,9.34,9.67,9.34,9.53,2733139,0
+CDE.US,D,20171010,000000,9.58,9.58,9.022,9.04,2445724,0
+CDE.US,D,20171011,000000,9.11,9.22,8.95,9.14,1956570,0
+CDE.US,D,20171012,000000,9.12,9.16,9.04,9.08,929885,0
+CDE.US,D,20171013,000000,9.16,9.16,8.915,8.94,1752053,0
+CDE.US,D,20171016,000000,9.04,9.06,8.82,8.85,1792488,0
+CDE.US,D,20171017,000000,8.78,8.81,8.53,8.59,1996732,0
+CDE.US,D,20171018,000000,8.55,8.6,8.2,8.39,2321762,0
+CDE.US,D,20171019,000000,8.39,8.45,8.26,8.37,1741382,0
+CDE.US,D,20171020,000000,8.35,8.41,8.27,8.31,1187593,0
+CDE.US,D,20171023,000000,8.25,8.38,8.2,8.34,2367721,0
+CDE.US,D,20171024,000000,8.32,8.47,8.31,8.41,2078804,0
+CDE.US,D,20171025,000000,8.36,8.3899,8.21,8.34,2504348,0
+CDE.US,D,20171026,000000,7.86,7.87,7.38,7.52,7534961,0
+CDE.US,D,20171027,000000,7.45,7.73,7.43,7.63,3524370,0
+CDE.US,D,20171030,000000,7.57,7.79,7.55,7.74,2969973,0
+CDE.US,D,20171031,000000,7.74,7.8,7.57,7.59,2088643,0
+CDE.US,D,20171101,000000,7.69,7.74,7.52,7.53,2904163,0
+CDE.US,D,20171102,000000,7.56,7.68,7.4,7.46,2243620,0
+CDE.US,D,20171103,000000,7.47,7.54,7.33,7.4,1832436,0
+CDE.US,D,20171106,000000,7.45,7.64,7.41,7.56,1473268,0
+CDE.US,D,20171107,000000,7.54,7.585,7.48,7.53,1357902,0
+CDE.US,D,20171108,000000,7.58,7.67,7.515,7.57,2776998,0
+CDE.US,D,20171109,000000,7.56,7.6199,7.41,7.44,1755342,0
+CDE.US,D,20171110,000000,7.45,7.46,7.17,7.17,2377618,0
+CDE.US,D,20171113,000000,7.18,7.295,7.095,7.18,1798318,0
+CDE.US,D,20171114,000000,7.09,7.24,6.98,7.09,2228195,0
+CDE.US,D,20171115,000000,7.11,7.19,6.985,7.03,2325049,0
+CDE.US,D,20171116,000000,7.06,7.11,7.01,7.09,1636232,0
+CDE.US,D,20171117,000000,7.14,7.42,7.12,7.37,2632724,0
+CDE.US,D,20171120,000000,7.35,7.52,7.321,7.42,2137389,0
+CDE.US,D,20171121,000000,7.65,7.705,7.541,7.62,2283513,0
+CDE.US,D,20171122,000000,7.7,7.755,7.62,7.67,1749753,0
+CDE.US,D,20171124,000000,7.71,7.85,7.71,7.74,1099574,0
+CDE.US,D,20171127,000000,7.85,7.85,7.58,7.66,2117012,0
+CDE.US,D,20171128,000000,7.67,7.73,7.59,7.7,1925813,0
+CDE.US,D,20171129,000000,7.62,7.75,7.59,7.63,1559081,0
+CDE.US,D,20171130,000000,7.53,7.695,7.5,7.62,1725220,0
+CDE.US,D,20171201,000000,7.6,7.86,7.55,7.66,2433967,0
+CDE.US,D,20171204,000000,7.64,7.683,7.16,7.19,2487545,0
+CDE.US,D,20171205,000000,7.11,7.17,6.925,6.99,2136506,0
+CDE.US,D,20171206,000000,6.94,6.97,6.82,6.88,1843253,0
+CDE.US,D,20171207,000000,6.79,6.96,6.71,6.78,1825590,0
+CDE.US,D,20171208,000000,6.81,6.94,6.8,6.89,1774115,0
+CDE.US,D,20171211,000000,6.89,7.29,6.89,7.1,2519287,0
+CDE.US,D,20171212,000000,7.09,7.15,6.98,7.06,1231009,0
+CDE.US,D,20171213,000000,7.05,7.46,7.03,7.38,2580247,0
+CDE.US,D,20171214,000000,7.35,7.4688,7.255,7.34,1701612,0
+CDE.US,D,20171215,000000,7.42,7.61,7.42,7.59,4431079,0
+CDE.US,D,20171218,000000,7.7,7.8,7.54,7.67,2404613,0
+CDE.US,D,20171219,000000,7.66,7.74,7.49,7.51,1904211,0
+CDE.US,D,20171220,000000,7.57,7.605,7.38,7.46,2592420,0
+CDE.US,D,20171221,000000,7.44,7.47,7.29,7.45,2071455,0
+CDE.US,D,20171222,000000,7.44,7.52,7.38,7.47,1847821,0
+CDE.US,D,20171226,000000,7.48,7.71,7.48,7.64,1998047,0
+CDE.US,D,20171227,000000,7.68,7.73,7.44,7.47,1847317,0
+CDE.US,D,20171228,000000,7.53,7.555,7.36,7.55,2580878,0
+CDE.US,D,20171229,000000,7.61,7.63,7.41,7.5,3285351,0
+CDE.US,D,20180102,000000,7.6,7.98,7.6,7.97,3262885,0
+CDE.US,D,20180103,000000,7.99,8.11,7.45,7.51,4016168,0
+CDE.US,D,20180104,000000,7.51,7.59,7.35,7.55,2429396,0
+CDE.US,D,20180105,000000,7.5,7.55,7.38,7.42,1623944,0
+CDE.US,D,20180108,000000,7.41,7.55,7.36,7.51,2656745,0
+CDE.US,D,20180109,000000,7.43,7.73,7.4,7.67,3807940,0
+CDE.US,D,20180110,000000,7.76,8,7.7137,7.93,3801473,0
+CDE.US,D,20180111,000000,7.98,8.4,7.932,8.36,3993361,0
+CDE.US,D,20180112,000000,8.43,8.74,8.39,8.55,3476353,0
+CDE.US,D,20180116,000000,8.57,8.68,8.48,8.6,2691671,0
+CDE.US,D,20180117,000000,8.57,8.77,8.48,8.61,2576692,0
+CDE.US,D,20180118,000000,8.64,8.73,8.3,8.33,1963226,0
+CDE.US,D,20180119,000000,8.42,8.4667,8.27,8.33,1720590,0
+CDE.US,D,20180122,000000,8.36,8.51,8.27,8.48,2093418,0
+CDE.US,D,20180123,000000,8.44,8.46,8.01,8.4,4524464,0
+CDE.US,D,20180124,000000,8.65,8.94,8.505,8.59,4714525,0
+CDE.US,D,20180125,000000,8.72,8.74,8.27,8.33,3398312,0
+CDE.US,D,20180126,000000,8.37,8.6,8.31,8.46,2003631,0
+CDE.US,D,20180129,000000,8.39,8.39,8.04,8.06,2580786,0
+CDE.US,D,20180130,000000,8.13,8.195,7.75,7.8,3483571,0
+CDE.US,D,20180131,000000,7.89,8.105,7.8,8.04,2645260,0
+CDE.US,D,20180201,000000,7.96,8.15,7.78,7.9,4021178,0
+CDE.US,D,20180202,000000,7.75,8.045,7.71,7.85,3160840,0
+CDE.US,D,20180205,000000,7.85,8.165,7.78,8.03,3918507,0
+CDE.US,D,20180206,000000,7.93,8.33,7.9,8.2,5015461,0
+CDE.US,D,20180207,000000,8.15,8.21,7.83,7.87,4215365,0
+CDE.US,D,20180208,000000,7.9,7.97,7.52,7.63,6283123,0
+CDE.US,D,20180209,000000,7.67,7.7,6.98,7.19,5211708,0
+CDE.US,D,20180212,000000,7.24,7.81,7.15,7.68,4614056,0
+CDE.US,D,20180213,000000,7.68,7.87,7.63,7.84,2627055,0
+CDE.US,D,20180214,000000,7.8,8.6,7.8,8.55,6845083,0
+CDE.US,D,20180215,000000,8.6,8.7,8.43,8.5,3312500,0
+CDE.US,D,20180216,000000,8.36,8.44,8.05,8.13,4099553,0
+CDE.US,D,20180220,000000,7.81,8.21,7.81,7.81,3240271,0
+CDE.US,D,20180221,000000,7.87,8.1,7.81,7.82,2688976,0
+CDE.US,D,20180222,000000,7.89,8.01,7.79,7.81,1414607,0
+CDE.US,D,20180223,000000,7.8,7.94,7.8,7.9,2506074,0
+CDE.US,D,20180226,000000,8.03,8.13,7.83,8.11,2780703,0
+CDE.US,D,20180227,000000,8.08,8.245,7.985,8.04,2411875,0
+CDE.US,D,20180228,000000,8,8.09,7.65,7.65,3288391,0
+CDE.US,D,20180301,000000,7.6,7.69,7.27,7.61,4501115,0
+CDE.US,D,20180302,000000,7.64,8.045,7.62,7.85,3380174,0
+CDE.US,D,20180305,000000,7.83,7.87,7.705,7.84,2706377,0
+CDE.US,D,20180306,000000,7.96,8.165,7.85,7.86,4329813,0
+CDE.US,D,20180307,000000,7.8,7.96,7.7025,7.76,2431959,0
+CDE.US,D,20180308,000000,7.74,8.04,7.62,8.03,2260897,0
+CDE.US,D,20180309,000000,7.98,8.29,7.98,8.18,4359087,0
+CDE.US,D,20180312,000000,8.16,8.24,7.98,8.23,2859618,0
+CDE.US,D,20180313,000000,8.27,8.45,8.18,8.42,2930327,0
+CDE.US,D,20180314,000000,8.45,8.48,8.31,8.35,3547448,0
+CDE.US,D,20180315,000000,8.29,8.365,8.145,8.27,2377730,0
+CDE.US,D,20180316,000000,8.26,8.32,7.98,8.15,7697239,0
+CDE.US,D,20180319,000000,8.07,8.09,7.67,7.82,4610124,0
+CDE.US,D,20180320,000000,7.81,7.84,7.32,7.39,4153673,0
+CDE.US,D,20180321,000000,7.46,7.84,7.45,7.78,4419501,0
+CDE.US,D,20180322,000000,7.71,7.99,7.66,7.85,2599675,0
+CDE.US,D,20180323,000000,8,8.229,7.82,8.08,5089256,0
+CDE.US,D,20180326,000000,8.2,8.24,7.915,7.94,2518676,0
+CDE.US,D,20180327,000000,7.88,7.89,7.69,7.81,2653642,0
+CDE.US,D,20180328,000000,7.75,7.85,7.665,7.71,2859226,0
+CDE.US,D,20180329,000000,7.79,8.035,7.78,8,2458936,0
+CDE.US,D,20180402,000000,8.1,8.155,7.96,7.97,3365262,0
+CDE.US,D,20180403,000000,7.93,7.98,7.72,7.9,2356389,0
+CDE.US,D,20180404,000000,8.06,8.16,7.98,8.08,2550035,0
+CDE.US,D,20180405,000000,8.01,8.3,8,8.29,2612905,0
+CDE.US,D,20180406,000000,8.28,8.33,8.03,8.07,3139559,0
+CDE.US,D,20180409,000000,8.06,8.07,7.68,7.8,3252400,0
+CDE.US,D,20180410,000000,7.87,8.1,7.79,7.99,2340416,0
+CDE.US,D,20180411,000000,8.09,8.505,8.05,8.33,5140080,0
+CDE.US,D,20180412,000000,8.28,8.47,8.11,8.41,2415712,0
+CDE.US,D,20180413,000000,8.41,8.71,8.41,8.64,2579574,0
+CDE.US,D,20180416,000000,8.68,8.75,8.39,8.4,2715839,0
+CDE.US,D,20180417,000000,8.41,8.525,8.35,8.51,2209794,0
+CDE.US,D,20180418,000000,8.66,8.83,8.58,8.59,2799471,0
+CDE.US,D,20180419,000000,8.68,8.89,8.66,8.81,2529852,0
+CDE.US,D,20180420,000000,8.76,8.8,8.57,8.75,2213181,0
+CDE.US,D,20180423,000000,8.57,8.6,8.23,8.26,3622554,0
+CDE.US,D,20180424,000000,8.33,8.39,8.26,8.37,1893786,0
+CDE.US,D,20180425,000000,8.23,8.53,8.21,8.41,1828727,0
+CDE.US,D,20180426,000000,8.45,8.81,8.115,8.13,3235326,0
+CDE.US,D,20180427,000000,8.01,8.03,7.79,7.88,4003387,0
+CDE.US,D,20180430,000000,7.75,7.82,7.56,7.57,4064574,0
+CDE.US,D,20180501,000000,7.57,7.799,7.49,7.78,2604495,0
+CDE.US,D,20180502,000000,7.8,8.11,7.79,7.97,3251425,0
+CDE.US,D,20180503,000000,8.16,8.17,7.9,7.95,1974297,0
+CDE.US,D,20180504,000000,7.9,8.08,7.89,8.03,1514601,0
+CDE.US,D,20180507,000000,8.01,8.15,8.01,8.14,3281200,0
+CDE.US,D,20180508,000000,8.14,8.24,8.055,8.19,1869378,0
+CDE.US,D,20180509,000000,8.17,8.255,7.86,7.91,2880411,0
+CDE.US,D,20180510,000000,8.01,8.39,7.93,8.35,2635862,0
+CDE.US,D,20180511,000000,8.38,8.58,8.36,8.44,4036624,0
+CDE.US,D,20180514,000000,8.45,8.48,8.12,8.17,1892192,0
+CDE.US,D,20180515,000000,7.96,8.005,7.84,7.99,2460466,0
+CDE.US,D,20180516,000000,7.97,8.08,7.96,8.05,2217517,0
+CDE.US,D,20180517,000000,8.05,8.27,8.035,8.26,2296756,0
+CDE.US,D,20180518,000000,8.26,8.41,8.26,8.38,2173473,0
+CDE.US,D,20180521,000000,8.38,8.39,8.23,8.36,1850496,0
+CDE.US,D,20180522,000000,8.42,8.5,8.32,8.33,2868382,0
+CDE.US,D,20180523,000000,8.29,8.4,8.2784,8.3,1656906,0
+CDE.US,D,20180524,000000,8.31,8.41,8.31,8.39,2770997,0
+CDE.US,D,20180525,000000,8.32,8.4,8.15,8.21,2015334,0
+CDE.US,D,20180529,000000,8.07,8.24,8.07,8.14,3029700,0
+CDE.US,D,20180530,000000,8.19,8.32,8.12,8.12,1635868,0
+CDE.US,D,20180531,000000,8.14,8.17,8.05,8.06,1855954,0
+CDE.US,D,20180601,000000,8.04,8.04,7.9,7.91,2947997,0
+CDE.US,D,20180604,000000,7.93,7.96,7.64,7.64,2847082,0
+CDE.US,D,20180605,000000,7.64,7.79,7.6,7.74,2615993,0
+CDE.US,D,20180606,000000,7.88,7.95,7.78,7.82,2482002,0
+CDE.US,D,20180607,000000,7.83,7.91,7.78,7.79,2090089,0
+CDE.US,D,20180608,000000,7.79,7.87,7.74,7.77,1576897,0
+CDE.US,D,20180611,000000,7.77,7.98,7.77,7.87,7797131,0
+CDE.US,D,20180612,000000,7.81,8.02,7.81,7.95,1918156,0
+CDE.US,D,20180613,000000,7.97,8.1,7.89,8.03,2029683,0
+CDE.US,D,20180614,000000,8.17,8.25,8.1,8.22,2263942,0
+CDE.US,D,20180615,000000,8.11,8.11,7.86,7.95,5919728,0
+CDE.US,D,20180618,000000,7.88,7.99,7.851,7.94,1619518,0
+CDE.US,D,20180619,000000,7.8,7.91,7.76,7.87,1760433,0
+CDE.US,D,20180620,000000,7.92,7.95,7.85,7.88,1312382,0
+CDE.US,D,20180621,000000,7.86,7.89,7.75,7.77,1435748,0
+CDE.US,D,20180622,000000,7.84,7.93,7.801,7.84,2558011,0
+CDE.US,D,20180625,000000,7.77,7.915,7.6,7.67,3427200,0
+CDE.US,D,20180626,000000,7.63,7.65,7.49,7.63,2096325,0
+CDE.US,D,20180627,000000,7.6,7.67,7.52,7.53,2551792,0
+CDE.US,D,20180628,000000,7.51,7.5424,7.26,7.47,2448486,0
+CDE.US,D,20180629,000000,7.5,7.61,7.395,7.6,1714873,0
+CDE.US,D,20180702,000000,7.5,7.61,7.44,7.5,2128312,0
+CDE.US,D,20180703,000000,7.58,7.97,7.58,7.9,2311349,0
+CDE.US,D,20180705,000000,7.97,8.08,7.92,8.08,2613592,0
+CDE.US,D,20180706,000000,8.11,8.23,8.08,8.21,1854955,0
+CDE.US,D,20180709,000000,8.26,8.28,8.2,8.21,2312563,0
+CDE.US,D,20180710,000000,8.27,8.48,8.27,8.45,3402325,0
+CDE.US,D,20180711,000000,8.38,8.545,8.01,8.06,3879790,0
+CDE.US,D,20180712,000000,8.13,8.33,8.015,8.27,2622875,0
+CDE.US,D,20180713,000000,8.21,8.36,8.194,8.23,1579917,0
+CDE.US,D,20180716,000000,8.23,8.2552,8.1,8.13,1602758,0
+CDE.US,D,20180717,000000,8.04,8.12,7.94,7.97,3183438,0
+CDE.US,D,20180718,000000,7.91,8.06,7.91,8.03,2460131,0
+CDE.US,D,20180719,000000,7.89,8.119,7.87,7.97,1768487,0
+CDE.US,D,20180720,000000,8.05,8.11,7.92,7.97,1722908,0
+CDE.US,D,20180723,000000,7.93,8,7.9,7.96,1797020,0
+CDE.US,D,20180724,000000,8.03,8.2,7.98,8.08,2572039,0
+CDE.US,D,20180725,000000,8.12,8.14,7.95,8.03,1797979,0
+CDE.US,D,20180726,000000,7.99,7.99,7.19,7.32,5499447,0
+CDE.US,D,20180727,000000,7.33,7.42,7.17,7.21,2541658,0
+CDE.US,D,20180730,000000,7.19,7.21,6.7,6.76,6594593,0
+CDE.US,D,20180731,000000,6.74,7.04,6.62,7,4229871,0
+CDE.US,D,20180801,000000,6.99,7,6.8,6.81,3040712,0
+CDE.US,D,20180802,000000,6.75,6.75,6.44,6.51,5784438,0
+CDE.US,D,20180803,000000,6.55,6.74,6.48,6.5,3538632,0
+CDE.US,D,20180806,000000,6.45,6.62,6.42,6.43,1695447,0
+CDE.US,D,20180807,000000,6.61,6.62,6.28,6.35,3231092,0
+CDE.US,D,20180808,000000,6.36,6.365,6.24,6.32,2242329,0
+CDE.US,D,20180809,000000,6.34,6.55,6.32,6.47,3512087,0
+CDE.US,D,20180810,000000,6.41,6.48,6.321,6.36,2079545,0
+CDE.US,D,20180813,000000,6.34,6.34,5.97,6.04,3406563,0
+CDE.US,D,20180814,000000,6.04,6.15,5.93,5.95,2350014,0
+CDE.US,D,20180815,000000,5.87,5.925,5.51,5.55,4220979,0
+CDE.US,D,20180816,000000,5.62,5.85,5.47,5.48,3347802,0
+CDE.US,D,20180817,000000,5.53,5.74,5.45,5.62,5065978,0
+CDE.US,D,20180820,000000,5.66,5.67,5.5,5.52,3039155,0
+CDE.US,D,20180821,000000,5.54,5.61,5.47,5.6,2308222,0
+CDE.US,D,20180822,000000,5.64,5.64,5.55,5.59,2468795,0
+CDE.US,D,20180823,000000,5.55,5.57,5.29,5.38,3409010,0
+CDE.US,D,20180824,000000,5.46,5.78,5.43,5.64,3576024,0
+CDE.US,D,20180827,000000,5.63,5.81,5.59,5.73,3063763,0
+CDE.US,D,20180828,000000,5.82,5.86,5.56,5.6,2448807,0
+CDE.US,D,20180829,000000,5.62,5.76,5.54,5.74,2517397,0
+CDE.US,D,20180830,000000,5.72,5.72,5.59,5.64,2266712,0
+CDE.US,D,20180831,000000,5.63,5.79,5.6,5.68,1798597,0
+CDE.US,D,20180904,000000,5.55,5.56,5.18,5.46,5277825,0
+CDE.US,D,20180905,000000,5.49,5.62,5.35,5.59,2557463,0
+CDE.US,D,20180906,000000,5.65,5.73,5.47,5.63,2409144,0
+CDE.US,D,20180907,000000,5.6,5.63,5.45,5.54,2214969,0
+CDE.US,D,20180910,000000,5.55,5.63,5.515,5.52,1759230,0
+CDE.US,D,20180911,000000,5.44,5.4409,5.26,5.39,1968764,0
+CDE.US,D,20180912,000000,5.39,5.76,5.36,5.66,2619231,0
+CDE.US,D,20180913,000000,5.77,5.78,5.535,5.55,1943424,0
+CDE.US,D,20180914,000000,5.57,5.66,5.46,5.47,2232742,0
+CDE.US,D,20180917,000000,5.5,5.68,5.41,5.64,2849428,0
+CDE.US,D,20180918,000000,5.66,5.73,5.57,5.66,2010764,0
+CDE.US,D,20180919,000000,5.71,5.77,5.62,5.72,2286253,0
+CDE.US,D,20180920,000000,5.79,5.8,5.595,5.75,1829150,0
+CDE.US,D,20180921,000000,5.61,5.6997,5.56,5.61,5417658,0
+CDE.US,D,20180924,000000,5.66,5.77,5.56,5.59,2610251,0
+CDE.US,D,20180925,000000,5.62,5.88,5.62,5.71,3669012,0
+CDE.US,D,20180926,000000,5.7,5.71,5.58,5.6,2218547,0
+CDE.US,D,20180927,000000,5.55,5.55,5.04,5.22,4683909,0
+CDE.US,D,20180928,000000,5.26,5.39,5.245,5.33,2247465,0
+CDE.US,D,20181001,000000,5.32,5.33,5.25,5.27,2412398,0
+CDE.US,D,20181002,000000,5.34,5.65,5.32,5.46,3741184,0
+CDE.US,D,20181003,000000,5.5,5.55,5.36,5.46,2614515,0
+CDE.US,D,20181004,000000,5.48,5.75,5.46,5.52,2054524,0
+CDE.US,D,20181005,000000,5.55,5.655,5.41,5.47,1943031,0
+CDE.US,D,20181008,000000,5.26,5.59,5.26,5.58,1861915,0
+CDE.US,D,20181009,000000,5.52,5.6,5.34,5.34,2407520,0
+CDE.US,D,20181010,000000,5.3,5.31,5.05,5.19,4099604,0
+CDE.US,D,20181011,000000,5.29,5.55,5.17,5.5,3870543,0
+CDE.US,D,20181012,000000,5.49,5.51,5.28,5.43,3582838,0
+CDE.US,D,20181015,000000,5.54,5.7023,5.53,5.57,2908308,0
+CDE.US,D,20181016,000000,5.67,5.92,5.52,5.77,3956181,0
+CDE.US,D,20181017,000000,5.75,5.905,5.61,5.83,3716917,0
+CDE.US,D,20181018,000000,5.78,5.78,5.535,5.56,2974987,0
+CDE.US,D,20181019,000000,5.58,5.68,5.48,5.54,2081828,0
+CDE.US,D,20181022,000000,5.53,5.53,5.36,5.46,1529704,0
+CDE.US,D,20181023,000000,5.59,5.69,5.32,5.37,3364087,0
+CDE.US,D,20181024,000000,5.35,5.42,5.05,5.08,4201120,0
+CDE.US,D,20181025,000000,5.09,5.14,4.915,5.04,4001463,0
+CDE.US,D,20181026,000000,5.06,5.15,4.93,4.93,2952113,0
+CDE.US,D,20181029,000000,4.94,4.945,4.655,4.79,3793905,0
+CDE.US,D,20181030,000000,4.75,4.99,4.72,4.86,2859892,0
+CDE.US,D,20181031,000000,4.84,4.88,4.73,4.78,2734450,0
+CDE.US,D,20181101,000000,4.77,5.05,4.46,4.94,3899723,0
+CDE.US,D,20181102,000000,4.93,5.18,4.82,5.16,3070536,0
+CDE.US,D,20181105,000000,5.16,5.27,5.02,5.24,2957866,0
+CDE.US,D,20181106,000000,5.26,5.3,4.96,4.98,2997697,0
+CDE.US,D,20181107,000000,5.04,5.07,4.84,4.87,2593204,0
+CDE.US,D,20181108,000000,4.88,5.07,4.815,4.99,2347881,0
+CDE.US,D,20181109,000000,4.88,4.9,4.62,4.66,3332118,0
+CDE.US,D,20181112,000000,4.64,4.6627,4.31,4.33,3933524,0
+CDE.US,D,20181113,000000,4.35,4.44,4.1,4.12,3838158,0
+CDE.US,D,20181114,000000,4.14,4.32,4.09,4.24,3582802,0
+CDE.US,D,20181115,000000,4.24,4.42,4.2,4.39,2225524,0
+CDE.US,D,20181116,000000,4.43,4.51,4.37,4.46,2484827,0
+CDE.US,D,20181119,000000,4.42,4.495,4.38,4.4,1802313,0
+CDE.US,D,20181120,000000,4.36,4.36,4.08,4.15,3005089,0
+CDE.US,D,20181121,000000,4.19,4.415,4.17,4.35,3110451,0
+CDE.US,D,20181123,000000,4.26,4.33,4.1,4.15,1389169,0
+CDE.US,D,20181126,000000,4.19,4.25,3.94,4,3153145,0
+CDE.US,D,20181127,000000,4.02,4.03,3.81,3.93,2859242,0
+CDE.US,D,20181128,000000,3.93,4.2024,3.88,4.16,3276546,0
+CDE.US,D,20181129,000000,4.16,4.16,3.95,3.95,2751193,0
+CDE.US,D,20181130,000000,3.93,4,3.84,3.95,1581282,0
+CDE.US,D,20181203,000000,4.08,4.14,3.98,4.01,3260835,0
+CDE.US,D,20181204,000000,4.07,4.24,3.94,3.95,3357249,0
+CDE.US,D,20181206,000000,3.93,4.03,3.85,3.97,3090150,0
+CDE.US,D,20181207,000000,4.05,4.22,4.01,4.12,2997266,0
+CDE.US,D,20181210,000000,4.1,4.23,4.065,4.13,2532138,0
+CDE.US,D,20181211,000000,4.22,4.24,3.95,3.98,2722758,0
+CDE.US,D,20181212,000000,4.04,4.225,4.02,4.14,2620567,0
+CDE.US,D,20181213,000000,4.05,4.19,3.99,4.06,2160808,0
+CDE.US,D,20181214,000000,4.01,4.01,3.8,3.82,3096361,0
+CDE.US,D,20181217,000000,3.89,4.45,3.8693,4.37,7307147,0
+CDE.US,D,20181218,000000,4.38,4.61,4.28,4.56,4499959,0
+CDE.US,D,20181219,000000,4.6,4.7415,4.23,4.25,5528987,0
+CDE.US,D,20181220,000000,4.57,4.685,4.435,4.62,4130332,0
+CDE.US,D,20181221,000000,4.61,4.66,4.42,4.57,8587355,0
+CDE.US,D,20181224,000000,4.67,4.92,4.67,4.71,2029755,0
+CDE.US,D,20181226,000000,4.77,4.9,4.6,4.7,3127147,0
+CDE.US,D,20181227,000000,4.75,4.9,4.57,4.69,3218405,0
+CDE.US,D,20181228,000000,4.62,4.7,4.4,4.42,3997360,0
+CDE.US,D,20181231,000000,4.44,4.51,4.29,4.47,2219411,0
+CDE.US,D,20190102,000000,4.48,4.88,4.4115,4.81,3857508,0
+CDE.US,D,20190103,000000,4.86,4.95,4.71,4.85,3548626,0
+CDE.US,D,20190104,000000,4.75,4.98,4.6467,4.84,3918896,0
+CDE.US,D,20190107,000000,4.9,4.92,4.72,4.75,3007273,0
+CDE.US,D,20190108,000000,4.75,4.98,4.64,4.95,3383539,0
+CDE.US,D,20190109,000000,4.97,5.18,4.96,5.16,3270574,0
+CDE.US,D,20190110,000000,5.11,5.15,4.91,4.94,2685583,0
+CDE.US,D,20190111,000000,4.93,5.035,4.89,4.92,1964793,0
+CDE.US,D,20190114,000000,4.96,4.99,4.79,4.93,1934214,0
+CDE.US,D,20190115,000000,4.83,4.865,4.43,4.52,3871520,0
+CDE.US,D,20190116,000000,4.54,4.61,4.48,4.59,2188872,0
+CDE.US,D,20190117,000000,4.55,4.57,4.22,4.48,4675279,0
+CDE.US,D,20190118,000000,4.43,4.56,4.41,4.44,3704502,0
+CDE.US,D,20190122,000000,4.44,4.44,4.23,4.38,3354932,0
+CDE.US,D,20190123,000000,4.33,4.37,4.26,4.29,1791644,0
+CDE.US,D,20190124,000000,4.26,4.445,4.25,4.4,1383941,0
+CDE.US,D,20190125,000000,4.53,4.72,4.52,4.67,2196702,0
+CDE.US,D,20190128,000000,4.72,4.82,4.65,4.75,2318767,0
+CDE.US,D,20190129,000000,4.86,4.94,4.8015,4.88,3263777,0
+CDE.US,D,20190130,000000,4.89,5.14,4.83,5.03,3198004,0
+CDE.US,D,20190131,000000,5.09,5.25,5.03,5.15,2930834,0
+CDE.US,D,20190201,000000,5.11,5.19,4.93,5.06,3112767,0
+CDE.US,D,20190204,000000,4.97,5.16,4.96,5.08,1958573,0
+CDE.US,D,20190205,000000,5.1,5.18,5,5.16,2517138,0
+CDE.US,D,20190206,000000,5.1,5.2,5,5.03,2256823,0
+CDE.US,D,20190207,000000,5.01,5.1,4.85,4.91,2815068,0
+CDE.US,D,20190208,000000,4.93,5.09,4.88,5.04,1980563,0
+CDE.US,D,20190211,000000,4.95,5.085,4.86,5.04,1828121,0
+CDE.US,D,20190212,000000,5.07,5.11,4.97,5.04,1373212,0
+CDE.US,D,20190213,000000,5.03,5.13,4.95,4.96,1992744,0
+CDE.US,D,20190214,000000,4.95,5.07,4.9224,5.07,2110377,0
+CDE.US,D,20190215,000000,5.13,5.2,5.03,5.17,2451515,0
+CDE.US,D,20190219,000000,5.26,5.55,5.22,5.51,4302724,0
+CDE.US,D,20190220,000000,5.59,5.7375,5.44,5.55,4855536,0
+CDE.US,D,20190221,000000,5.6,5.64,5.3,5.6,5450431,0
+CDE.US,D,20190222,000000,5.49,5.68,5.19,5.23,5907518,0
+CDE.US,D,20190225,000000,5.25,5.3657,5.16,5.16,3744397,0
+CDE.US,D,20190226,000000,5.17,5.205,4.97,5.12,3274310,0
+CDE.US,D,20190227,000000,5.1,5.1569,4.85,4.88,3153688,0
+CDE.US,D,20190228,000000,4.89,4.92,4.76,4.78,2527269,0
+CDE.US,D,20190301,000000,4.79,4.9323,4.72,4.74,4260369,0
+CDE.US,D,20190304,000000,4.74,4.82,4.61,4.8,3555707,0
+CDE.US,D,20190305,000000,4.85,4.89,4.71,4.87,2920988,0
+CDE.US,D,20190306,000000,4.85,4.89,4.6,4.65,2945547,0
+CDE.US,D,20190307,000000,4.61,4.62,4.48,4.56,2630716,0
+CDE.US,D,20190308,000000,4.74,4.85,4.52,4.67,4396486,0
+CDE.US,D,20190311,000000,4.68,4.72,4.53,4.63,2554475,0
+CDE.US,D,20190312,000000,4.69,4.86,4.69,4.81,2446668,0
+CDE.US,D,20190313,000000,4.85,5.02,4.83,4.89,3495871,0
+CDE.US,D,20190314,000000,4.74,4.79,4.6,4.62,2560751,0
+CDE.US,D,20190315,000000,4.67,4.78,4.61,4.73,6532353,0
+CDE.US,D,20190318,000000,4.74,4.87,4.63,4.64,2956616,0
+CDE.US,D,20190319,000000,4.7,4.74,4.65,4.65,3316721,0
+CDE.US,D,20190320,000000,4.66,4.71,4.5,4.68,3078591,0
+CDE.US,D,20190321,000000,4.7,4.76,4.525,4.65,2455986,0
+CDE.US,D,20190322,000000,4.6,4.7,4.52,4.56,2395473,0
+CDE.US,D,20190325,000000,4.6,4.675,4.57,4.64,2165058,0
+CDE.US,D,20190326,000000,4.62,4.62,4.46,4.59,2421251,0
+CDE.US,D,20190327,000000,4.58,4.6441,4.44,4.45,2829462,0
+CDE.US,D,20190328,000000,4.36,4.39,4.16,4.24,3004699,0
+CDE.US,D,20190329,000000,4.32,4.34,4.06,4.08,3910356,0
+CDE.US,D,20190401,000000,4.09,4.16,3.91,3.93,3679142,0
+CDE.US,D,20190402,000000,3.95,4.01,3.91,3.92,2204251,0
+CDE.US,D,20190403,000000,3.95,3.995,3.87,3.88,2017416,0
+CDE.US,D,20190404,000000,3.87,4.11,3.76,4.08,3293853,0
+CDE.US,D,20190405,000000,4.09,4.14,3.98,4.1,2260243,0
+CDE.US,D,20190408,000000,4.17,4.28,4.15,4.23,3061123,0
+CDE.US,D,20190409,000000,4.27,4.29,4.11,4.14,2440806,0
+CDE.US,D,20190410,000000,4.12,4.275,4.12,4.17,2690910,0
+CDE.US,D,20190411,000000,4.11,4.2,4.0439,4.08,2448894,0
+CDE.US,D,20190412,000000,4.05,4.14,3.91,3.94,4708273,0
+CDE.US,D,20190415,000000,3.83,3.95,3.8149,3.9,2594185,0
+CDE.US,D,20190416,000000,3.89,3.89,3.75,3.77,3065261,0
+CDE.US,D,20190417,000000,3.77,3.825,3.7,3.76,3917879,0
+CDE.US,D,20190418,000000,3.75,3.85,3.65,3.68,2978730,0
+CDE.US,D,20190422,000000,3.69,3.7,3.46,3.54,3901164,0
+CDE.US,D,20190423,000000,3.49,3.65,3.48,3.57,4001188,0
+CDE.US,D,20190424,000000,3.59,3.69,3.47,3.63,3249851,0
+CDE.US,D,20190425,000000,3.64,3.74,3.53,3.57,2898115,0
+CDE.US,D,20190426,000000,3.57,3.74,3.57,3.73,2342821,0
+CDE.US,D,20190429,000000,3.7,3.705,3.56,3.65,1849507,0
+CDE.US,D,20190430,000000,3.68,3.7,3.57,3.61,2361696,0
+CDE.US,D,20190501,000000,3.55,3.59,3.37,3.42,3674188,0
+CDE.US,D,20190502,000000,3.33,3.365,3.1803,3.24,4130550,0
+CDE.US,D,20190503,000000,3.34,3.47,3.24,3.39,3193136,0
+CDE.US,D,20190506,000000,3.35,3.42,3.325,3.38,4173447,0
+CDE.US,D,20190507,000000,3.36,3.53,3.33,3.49,2618641,0
+CDE.US,D,20190508,000000,3.51,3.535,3.31,3.38,2224714,0
+CDE.US,D,20190509,000000,3.37,3.41,3.29,3.32,2099442,0
+CDE.US,D,20190510,000000,3.31,3.3476,3.12,3.13,3388646,0
+CDE.US,D,20190513,000000,3.15,3.25,3.07,3.22,3703737,0
+CDE.US,D,20190514,000000,3.22,3.25,3.1,3.18,2142514,0
+CDE.US,D,20190515,000000,3.19,3.21,3.11,3.17,1624982,0
+CDE.US,D,20190516,000000,3.17,3.18,3.03,3.08,2631101,0
+CDE.US,D,20190517,000000,3.05,3.09,3,3.08,2824637,0
+CDE.US,D,20190520,000000,3.04,3.07,2.95,2.96,2212805,0
+CDE.US,D,20190521,000000,2.92,2.97,2.83,2.95,2623941,0
+CDE.US,D,20190522,000000,2.99,3.04,2.88,2.91,2327587,0
+CDE.US,D,20190523,000000,2.99,3.02,2.85,2.87,2955593,0
+CDE.US,D,20190524,000000,2.88,2.93,2.83,2.87,3185813,0
+CDE.US,D,20190528,000000,2.83,2.89,2.78,2.82,3052613,0
+CDE.US,D,20190529,000000,2.8,2.88,2.8,2.85,3298393,0
+CDE.US,D,20190530,000000,2.85,2.9,2.81,2.83,3734798,0
+CDE.US,D,20190531,000000,2.92,2.97,2.8134,2.84,5449525,0
+CDE.US,D,20190603,000000,2.91,3.12,2.86,3,17512454,0
+CDE.US,D,20190604,000000,3.01,3.22,3,3.13,14075644,0
+CDE.US,D,20190605,000000,3.27,3.46,3.13,3.23,8454100,0
+CDE.US,D,20190606,000000,3.29,3.44,3.2,3.27,5637549,0
+CDE.US,D,20190607,000000,3.34,3.4,3.24,3.25,3724037,0
+CDE.US,D,20190610,000000,3.14,3.185,3.065,3.09,4125026,0
+CDE.US,D,20190611,000000,3.12,3.18,3.04,3.13,3956553,0
+CDE.US,D,20190612,000000,3.17,3.26,3.13,3.21,2953912,0
+CDE.US,D,20190613,000000,3.21,3.5,3.21,3.49,5131313,0
+CDE.US,D,20190614,000000,3.57,3.65,3.319,3.36,7620342,0
+CDE.US,D,20190617,000000,3.37,3.55,3.36,3.52,3980151,0
+CDE.US,D,20190618,000000,3.6,3.67,3.47,3.53,5852749,0
+CDE.US,D,20190619,000000,3.5,3.715,3.48,3.68,6061692,0
+CDE.US,D,20190620,000000,3.87,4.12,3.86,4.09,11282458,0
+CDE.US,D,20190621,000000,4.1,4.21,3.98,4.19,10640438,0
+CDE.US,D,20190624,000000,4.33,4.435,4.18,4.29,8379241,0
+CDE.US,D,20190625,000000,4.39,4.405,3.979,4.14,8856321,0
+CDE.US,D,20190626,000000,4,4.265,3.98,4.19,4542608,0
+CDE.US,D,20190627,000000,4.14,4.25,4.04,4.23,3923313,0
+CDE.US,D,20190628,000000,4.25,4.37,4.19,4.34,7858387,0
+CDE.US,D,20190701,000000,4.21,4.26,4,4.04,5949670,0
+CDE.US,D,20190702,000000,4.09,4.25,4.05,4.24,4408608,0
+CDE.US,D,20190703,000000,4.32,4.33,4.17,4.25,2908387,0
+CDE.US,D,20190705,000000,4.1,4.3,4.05,4.27,3960643,0
+CDE.US,D,20190708,000000,4.3,4.3308,4.16,4.21,2749223,0
+CDE.US,D,20190709,000000,4.18,4.32,4.14,4.31,2556425,0
+CDE.US,D,20190710,000000,4.39,4.64,4.36,4.64,6191241,0
+CDE.US,D,20190711,000000,4.56,4.58,4.285,4.42,5705216,0
+CDE.US,D,20190712,000000,4.45,4.66,4.45,4.63,6373005,0
+CDE.US,D,20190715,000000,4.64,4.68,4.5,4.54,4050878,0
+CDE.US,D,20190716,000000,4.51,4.67,4.45,4.56,6035764,0
+CDE.US,D,20190717,000000,4.66,4.82,4.565,4.8,7957272,0
+CDE.US,D,20190718,000000,5.05,5.13,4.72,5.05,13645527,0
+CDE.US,D,20190719,000000,4.99,5.1,4.595,4.63,12901229,0
+CDE.US,D,20190722,000000,4.7,4.8,4.63,4.67,7190294,0
+CDE.US,D,20190723,000000,4.68,4.895,4.515,4.69,9392098,0
+CDE.US,D,20190724,000000,4.75,4.835,4.67,4.81,5270799,0
+CDE.US,D,20190725,000000,4.79,4.84,4.53,4.61,6228063,0
+CDE.US,D,20190726,000000,4.62,4.7,4.44,4.66,4770166,0
+CDE.US,D,20190729,000000,4.68,4.72,4.52,4.7,4071891,0
+CDE.US,D,20190730,000000,4.73,4.91,4.7,4.85,4141844,0
+CDE.US,D,20190731,000000,4.82,4.9096,4.54,4.6,9057795,0
+CDE.US,D,20190801,000000,4.5,4.91,4.45,4.84,7795830,0
+CDE.US,D,20190802,000000,4.79,4.85,4.68,4.78,5632681,0
+CDE.US,D,20190805,000000,4.94,5.23,4.87,5.12,8184399,0
+CDE.US,D,20190806,000000,5.1,5.23,5.01,5.13,7721905,0
+CDE.US,D,20190807,000000,5.33,5.4667,5.06,5.18,12908703,0
+CDE.US,D,20190808,000000,5.11,5.67,4.96,5.59,9431615,0
+CDE.US,D,20190809,000000,5.59,5.8,5.56,5.61,8422106,0
+CDE.US,D,20190812,000000,5.62,5.645,5.4223,5.49,5559664,0
+CDE.US,D,20190813,000000,5.65,5.67,5.04,5.29,8843537,0
+CDE.US,D,20190814,000000,5.4,5.42,5.135,5.15,5677292,0
+CDE.US,D,20190815,000000,5.1,5.195,4.99,5.1,6044266,0
+CDE.US,D,20190816,000000,4.99,5.07,4.882,4.95,6442192,0
+CDE.US,D,20190819,000000,4.74,5.04,4.7,4.92,6298334,0
+CDE.US,D,20190820,000000,5.01,5.01,4.87,4.94,6503199,0
+CDE.US,D,20190821,000000,4.9,5.01,4.87,4.92,4229146,0
+CDE.US,D,20190822,000000,4.9,5.03,4.86,4.97,3277092,0
+CDE.US,D,20190823,000000,5.02,5.32,4.985,5.14,8709608,0
+CDE.US,D,20190826,000000,5.2,5.28,5.03,5.08,6917357,0
+CDE.US,D,20190827,000000,5.15,5.62,5.1263,5.58,10608338,0
+CDE.US,D,20190828,000000,5.62,5.82,5.5063,5.71,8444733,0
+CDE.US,D,20190829,000000,5.71,5.8013,5.31,5.4,8414906,0
+CDE.US,D,20190830,000000,5.4,5.55,5.34,5.47,10878289,0
+CDE.US,D,20190903,000000,5.62,5.77,5.55,5.58,8153064,0
+CDE.US,D,20190904,000000,5.57,5.72,5.56,5.62,6813149,0
+CDE.US,D,20190905,000000,5.54,5.54,5.11,5.22,8382689,0
+CDE.US,D,20190906,000000,5.24,5.3,4.88,4.91,10979020,0
+CDE.US,D,20190909,000000,4.96,5,4.7191,4.76,7795946,0
+CDE.US,D,20190910,000000,4.73,4.94,4.63,4.83,6679333,0
+CDE.US,D,20190911,000000,4.83,5.05,4.82,5,4315009,0
+CDE.US,D,20190912,000000,5.16,5.23,4.76,4.77,7156472,0
+CDE.US,D,20190913,000000,4.84,4.88,4.51,4.52,7702175,0
+CDE.US,D,20190916,000000,4.68,4.81,4.5436,4.71,6980011,0
+CDE.US,D,20190917,000000,4.75,5.03,4.745,4.96,5696827,0
+CDE.US,D,20190918,000000,4.96,4.99,4.72,4.9,6920790,0
+CDE.US,D,20190919,000000,4.93,5.04,4.8969,5.01,4313912,0
+CDE.US,D,20190920,000000,5.03,5.28,4.985,5.27,11257341,0
+CDE.US,D,20190923,000000,5.46,5.81,5.4,5.81,12419691,0
+CDE.US,D,20190924,000000,5.69,5.99,5.645,5.98,9900605,0
+CDE.US,D,20190925,000000,5.92,5.975,5.37,5.44,8756704,0
+CDE.US,D,20190926,000000,5.47,5.48,5.2501,5.28,3851561,0
+CDE.US,D,20190927,000000,5.14,5.33,5.05,5.21,5947609,0
+CDE.US,D,20190930,000000,5.04,5.15,4.74,4.81,10087892,0
+CDE.US,D,20191001,000000,4.75,4.995,4.73,4.79,7212582,0
+CDE.US,D,20191002,000000,4.89,5.08,4.89,5,5212577,0
+CDE.US,D,20191003,000000,4.93,5.16,4.91,4.95,5274751,0
+CDE.US,D,20191004,000000,4.88,5.12,4.85,5.12,4091744,0
+CDE.US,D,20191007,000000,5.04,5.22,5.03,5.08,3228696,0
+CDE.US,D,20191008,000000,5.2,5.36,5.1499,5.36,4406684,0
+CDE.US,D,20191009,000000,5.32,5.4,5.174,5.25,4169344,0
+CDE.US,D,20191010,000000,5.26,5.295,5.05,5.25,3928690,0
+CDE.US,D,20191011,000000,5.14,5.14,4.77,4.78,7426414,0
+CDE.US,D,20191014,000000,4.8,4.81,4.63,4.67,5790090,0
+CDE.US,D,20191015,000000,4.61,4.67,4.28,4.33,9364799,0
+CDE.US,D,20191016,000000,4.38,4.59,4.35,4.57,5995043,0
+CDE.US,D,20191017,000000,4.51,4.89,4.505,4.81,5635461,0
+CDE.US,D,20191018,000000,4.79,4.93,4.78,4.87,5626490,0
+CDE.US,D,20191021,000000,4.9,4.98,4.8,4.86,5697923,0
+CDE.US,D,20191022,000000,4.85,4.928,4.74,4.89,2864336,0
+CDE.US,D,20191023,000000,4.94,4.985,4.82,4.85,3631280,0
+CDE.US,D,20191024,000000,4.87,5.19,4.85,5.19,5643210,0
+CDE.US,D,20191025,000000,5.39,5.4826,5.1601,5.28,5952528,0
+CDE.US,D,20191028,000000,5.16,5.28,5.09,5.13,4349579,0
+CDE.US,D,20191029,000000,5.04,5.23,5,5.21,5503524,0
+CDE.US,D,20191030,000000,5.21,5.33,5.065,5.24,5190855,0
+CDE.US,D,20191031,000000,5.31,5.56,5.305,5.52,7235958,0
+CDE.US,D,20191101,000000,5.49,5.66,5.32,5.64,4971471,0
+CDE.US,D,20191104,000000,5.67,5.69,5.54,5.6,4536744,0
+CDE.US,D,20191105,000000,5.37,5.83,5.21,5.81,8437387,0
+CDE.US,D,20191106,000000,5.74,6.13,5.68,5.97,6609991,0
+CDE.US,D,20191107,000000,5.85,5.97,5.73,5.88,8178216,0
+CDE.US,D,20191108,000000,5.75,6.14,5.7,5.94,7046230,0
+CDE.US,D,20191111,000000,5.94,6.2977,5.91,6.19,6716892,0
+CDE.US,D,20191112,000000,6.15,6.49,6.13,6.47,6000360,0
+CDE.US,D,20191113,000000,6.55,6.58,6.3301,6.37,5040545,0
+CDE.US,D,20191114,000000,6.39,6.51,6.34,6.37,4641803,0
+CDE.US,D,20191115,000000,6.33,6.41,6.27,6.29,3405244,0
+CDE.US,D,20191118,000000,6.28,6.6781,6.26,6.61,7963974,0
+CDE.US,D,20191119,000000,6.63,6.92,6.63,6.73,4948894,0
+CDE.US,D,20191120,000000,6.74,6.93,6.705,6.82,4582170,0
+CDE.US,D,20191121,000000,6.81,6.85,6.515,6.55,4606758,0
+CDE.US,D,20191122,000000,6.6,6.61,6.38,6.48,3661075,0
+CDE.US,D,20191125,000000,6.42,6.6,6.39,6.48,3891272,0
+CDE.US,D,20191126,000000,6.51,6.61,6.48,6.6,4462816,0
+CDE.US,D,20191127,000000,6.52,6.58,6.095,6.27,5705081,0
+CDE.US,D,20191129,000000,6.3,6.6,6.28,6.56,3762787,0
+CDE.US,D,20191202,000000,6.52,6.66,6.48,6.6,5150920,0
+CDE.US,D,20191203,000000,6.71,7.26,6.71,7.22,7808833,0
+CDE.US,D,20191204,000000,7.24,7.36,7.08,7.29,4862807,0
+CDE.US,D,20191205,000000,7.21,7.36,7.17,7.24,4498485,0
+CDE.US,D,20191206,000000,7.06,7.0817,6.73,6.79,6249985,0
+CDE.US,D,20191209,000000,6.9,6.99,6.81,6.88,3447062,0
+CDE.US,D,20191210,000000,7,7.08,6.9,7.05,3101971,0
+CDE.US,D,20191211,000000,7.07,7.18,6.96,7.08,3456051,0
+CDE.US,D,20191212,000000,7.19,7.38,6.89,6.96,5800566,0
+CDE.US,D,20191213,000000,6.96,7.43,6.955,7.27,6450930,0
+CDE.US,D,20191216,000000,7.35,7.3874,7.15,7.22,4676413,0
+CDE.US,D,20191217,000000,7.23,7.34,7.17,7.2,3685949,0
+CDE.US,D,20191218,000000,7.14,7.36,7.13,7.3,5224348,0
+CDE.US,D,20191219,000000,7.32,7.385,7.155,7.18,3164159,0
+CDE.US,D,20191220,000000,7.19,7.2,6.91,6.95,12037197,0
+CDE.US,D,20191223,000000,7.01,7.67,6.99,7.65,7307224,0
+CDE.US,D,20191224,000000,7.76,8.01,7.63,7.98,4302140,0
+CDE.US,D,20191226,000000,8.12,8.29,7.95,8.11,5075699,0
+CDE.US,D,20191227,000000,8.03,8.14,7.82,7.97,6007267,0
+CDE.US,D,20191230,000000,8.02,8.26,7.94,8.05,5404218,0
+CDE.US,D,20191231,000000,8.14,8.18,7.94,8.08,5118721,0
+CDE.US,D,20200102,000000,8.13,8.19,7.735,7.81,6136715,0
+CDE.US,D,20200103,000000,7.97,8.01,7.58,7.7,5672974,0
+CDE.US,D,20200106,000000,7.65,7.65,6.67,6.93,14014700,0
+CDE.US,D,20200107,000000,6.91,7.07,6.81,6.89,6833720,0
+CDE.US,D,20200108,000000,6.89,6.9,6.27,6.29,11857465,0
+CDE.US,D,20200109,000000,6.2,6.53,6.15,6.4,9116359,0
+CDE.US,D,20200110,000000,6.48,6.705,6.45,6.55,5606717,0
+CDE.US,D,20200113,000000,6.48,6.51,6.24,6.43,4396180,0
+CDE.US,D,20200114,000000,6.37,6.65,6.31,6.59,4903731,0
+CDE.US,D,20200115,000000,6.71,7.05,6.64,6.96,6891602,0
+CDE.US,D,20200116,000000,6.9,7.09,6.84,7.03,4215049,0
+CDE.US,D,20200117,000000,6.82,6.89,5.8,5.86,16798293,0
+CDE.US,D,20200121,000000,5.76,5.87,5.6,5.78,8512415,0
+CDE.US,D,20200122,000000,5.77,6.14,5.77,5.96,7637648,0
+CDE.US,D,20200123,000000,5.98,6.18,5.88,5.97,5010685,0
+CDE.US,D,20200124,000000,5.97,6.1,5.89,6.03,4634784,0
+CDE.US,D,20200127,000000,6.23,6.32,5.92,6,4597205,0
+CDE.US,D,20200128,000000,5.86,5.93,5.56,5.59,4988587,0
+CDE.US,D,20200129,000000,5.55,6.03,5.53,5.94,6138027,0
+CDE.US,D,20200130,000000,6,6.15,5.81,5.98,5252902,0
+CDE.US,D,20200131,000000,5.96,6.12,5.89,6.03,3856011,0
+CDE.US,D,20200203,000000,5.94,5.95,5.74,5.91,4397212,0
+CDE.US,D,20200204,000000,5.8,5.96,5.67,5.9,4371846,0
+CDE.US,D,20200205,000000,5.85,6.27,5.83,6.16,4218245,0
+CDE.US,D,20200206,000000,6.18,6.41,6.16,6.27,3815480,0
+CDE.US,D,20200207,000000,6.29,6.35,5.995,6.06,3449637,0
+CDE.US,D,20200210,000000,6.12,6.24,6.04,6.2,2431133,0
+CDE.US,D,20200211,000000,6.17,6.31,6.04,6.18,2573903,0
+CDE.US,D,20200212,000000,6.07,6.15,5.85,5.91,4838066,0
+CDE.US,D,20200213,000000,6,6.18,5.98,6.11,2865290,0
+CDE.US,D,20200214,000000,6.1,6.2,5.915,5.98,3952824,0
+CDE.US,D,20200218,000000,6.1,6.31,6,6.28,4735383,0
+CDE.US,D,20200219,000000,6.34,6.39,6.08,6.24,4858213,0
+CDE.US,D,20200220,000000,5.84,6.49,5.65,6.3,8259320,0
+CDE.US,D,20200221,000000,6.37,6.39,5.3,5.52,13894570,0
+CDE.US,D,20200224,000000,5.75,5.76,5.04,5.12,8644900,0
+CDE.US,D,20200225,000000,5.1,5.225,4.91,4.94,8351249,0
+CDE.US,D,20200226,000000,4.91,5.01,4.8,4.82,7842129,0
+CDE.US,D,20200227,000000,4.86,4.87,4.45,4.45,7099883,0
+CDE.US,D,20200228,000000,4.13,4.235,3.92,4.16,11358852,0
+CDE.US,D,20200302,000000,4.2603,4.68,4.235,4.68,7895379,0
+CDE.US,D,20200303,000000,4.77,4.87,4.22,4.52,9622418,0
+CDE.US,D,20200304,000000,4.61,4.64,4.37,4.58,3922142,0
+CDE.US,D,20200305,000000,4.6,4.68,4.49,4.67,5736513,0
+CDE.US,D,20200306,000000,4.67,4.67,4.27,4.44,5836048,0
+CDE.US,D,20200309,000000,4.07,4.12,3.77,3.78,3817707,0
+CDE.US,D,20200310,000000,3.84,3.92,3.6,3.83,6408548,0
+CDE.US,D,20200311,000000,3.77,3.8,3.27,3.33,6739563,0
+CDE.US,D,20200312,000000,2.86,3.22,2.67,2.77,8909517,0
+CDE.US,D,20200313,000000,2.97,3.01,2.52,2.56,8230514,0
+CDE.US,D,20200316,000000,2.06,2.86,1.98,2.63,8328902,0
+CDE.US,D,20200317,000000,2.65,3.68,2.65,3.54,11132911,0
+CDE.US,D,20200318,000000,3.33,3.82,2.83,2.88,6917648,0
+CDE.US,D,20200319,000000,2.89,3.81,2.5,3.22,8905949,0
+CDE.US,D,20200320,000000,3.48,3.54,2.9,2.92,9478158,0
+CDE.US,D,20200323,000000,3.12,3.35,2.73,3.24,8347682,0
+CDE.US,D,20200324,000000,3.56,3.88,3.48,3.79,7312492,0
+CDE.US,D,20200325,000000,3.8,4.12,3.56,3.84,5861937,0
+CDE.US,D,20200326,000000,3.98,4.2489,3.66,3.84,6799474,0
+CDE.US,D,20200327,000000,3.67,3.73,3.35,3.39,5126448,0
+CDE.US,D,20200330,000000,3.4,3.73,3.19,3.41,4461384,0
+CDE.US,D,20200331,000000,3.38,3.45,3.15,3.21,4243436,0
+CDE.US,D,20200401,000000,3.15,3.15,2.6,2.64,9941979,0
+CDE.US,D,20200402,000000,2.82,3.29,2.76,3.13,6615279,0
+CDE.US,D,20200403,000000,3.11,3.33,2.99,3.12,4595881,0
+CDE.US,D,20200406,000000,3.4,3.58,3.24,3.48,5513835,0
+CDE.US,D,20200407,000000,3.49,3.52,3.1,3.21,6215116,0
+CDE.US,D,20200408,000000,3.3,3.465,3.24,3.39,4539985,0
+CDE.US,D,20200409,000000,3.58,4.17,3.57,4.14,8975708,0
+CDE.US,D,20200413,000000,4.14,4.38,3.73,4.21,8740157,0
+CDE.US,D,20200414,000000,4.33,4.61,4.25,4.3,11102853,0
+CDE.US,D,20200415,000000,4.1,4.33,3.94,4.22,5336759,0
+CDE.US,D,20200416,000000,4.25,4.395,4.12,4.29,5414542,0
+CDE.US,D,20200417,000000,4.09,4.28,3.97,4.13,6597291,0
+CDE.US,D,20200420,000000,4.21,4.52,4.13,4.44,5997671,0
+CDE.US,D,20200421,000000,4.16,4.33,4.08,4.17,6350840,0
+CDE.US,D,20200422,000000,4.3,4.34,4.15,4.3,6531490,0
+CDE.US,D,20200423,000000,4.41,4.47,3.56,3.65,14630904,0
+CDE.US,D,20200424,000000,3.8,3.82,3.42,3.6,8655051,0
+CDE.US,D,20200427,000000,3.64,3.7,3.45,3.68,6227153,0
+CDE.US,D,20200428,000000,3.63,4.06,3.61,4.05,6200778,0
+CDE.US,D,20200429,000000,4.05,4.35,4.05,4.35,7187058,0
+CDE.US,D,20200430,000000,4.24,4.34,4.12,4.21,6467634,0
+CDE.US,D,20200501,000000,4.17,4.17,3.86,3.9,5410701,0
+CDE.US,D,20200504,000000,3.94,4.195,3.87,4.19,4871013,0
+CDE.US,D,20200505,000000,4.17,4.26,3.9836,4.07,6226951,0
+CDE.US,D,20200506,000000,4.07,4.07,3.79,3.84,4158621,0
+CDE.US,D,20200507,000000,3.9,4.15,3.81,4.06,5314102,0
+CDE.US,D,20200508,000000,4.11,4.33,4.0782,4.17,4733522,0
+CDE.US,D,20200511,000000,4.18,4.485,4.15,4.21,5808713,0
+CDE.US,D,20200512,000000,4.27,4.34,3.99,4,4530718,0
+CDE.US,D,20200513,000000,4.11,4.16,3.81,3.97,7402475,0
+CDE.US,D,20200514,000000,3.95,4.35,3.87,4.33,7461148,0
+CDE.US,D,20200515,000000,4.66,5.21,4.45,5.1,14403277,0
+CDE.US,D,20200518,000000,5.3,5.43,4.875,5.29,10476742,0
+CDE.US,D,20200519,000000,5.42,6.075,5.38,5.86,13049682,0
+CDE.US,D,20200520,000000,5.97,6.05,5.685,5.97,7667377,0
+CDE.US,D,20200521,000000,5.75,5.8,5.44,5.7,6193419,0
+CDE.US,D,20200522,000000,5.75,5.87,5.44,5.51,5870335,0
+CDE.US,D,20200526,000000,5.55,5.69,5.23,5.27,6266607,0
+CDE.US,D,20200527,000000,5.05,5.36,4.95,5.32,8448808,0
+CDE.US,D,20200528,000000,5.52,5.72,5.29,5.37,7095250,0
+CDE.US,D,20200529,000000,5.64,5.93,5.58,5.75,9602716,0
+CDE.US,D,20200601,000000,5.78,6.02,5.6988,5.95,5708809,0
+CDE.US,D,20200602,000000,5.94,6.01,5.35,5.42,8093453,0
+CDE.US,D,20200603,000000,5.29,5.46,5.1,5.21,6941342,0
+CDE.US,D,20200604,000000,5.32,5.4,5.1,5.27,5274518,0
+CDE.US,D,20200605,000000,5.08,5.295,4.84,5.26,9194435,0
+CDE.US,D,20200608,000000,5.29,5.43,5.165,5.3,4465499,0
+CDE.US,D,20200609,000000,5.33,5.61,5.26,5.27,4996690,0
+CDE.US,D,20200610,000000,5.38,5.655,5.05,5.64,11687378,0
+CDE.US,D,20200611,000000,5.53,5.645,4.87,4.95,9127359,0
+CDE.US,D,20200612,000000,5.1,5.165,4.76,4.92,7331998,0
+CDE.US,D,20200615,000000,4.67,5.105,4.49,5.04,5510674,0
+CDE.US,D,20200616,000000,5.1,5.15,4.75,4.82,6340805,0
+CDE.US,D,20200617,000000,4.82,4.9,4.6,4.66,4801226,0
+CDE.US,D,20200618,000000,4.59,4.66,4.33,4.4,8211770,0
+CDE.US,D,20200619,000000,4.54,4.83,4.41,4.44,16284689,0
+CDE.US,D,20200622,000000,4.66,5.06,4.65,4.83,11344026,0
+CDE.US,D,20200623,000000,4.97,5.14,4.81,4.86,6861658,0
+CDE.US,D,20200624,000000,4.75,4.889,4.54,4.63,6981554,0
+CDE.US,D,20200625,000000,4.62,4.71,4.485,4.69,4707216,0
+CDE.US,D,20200626,000000,4.6,4.72,4.42,4.64,6075930,0
+CDE.US,D,20200629,000000,4.68,4.82,4.55,4.79,4509418,0
+CDE.US,D,20200630,000000,4.75,5.168,4.69,5.08,9793244,0
+CDE.US,D,20200701,000000,5.07,5.08,4.655,5.01,8579199,0
+CDE.US,D,20200702,000000,4.96,5.08,4.82,4.85,5025122,0
+CDE.US,D,20200706,000000,4.99,5.05,4.8,4.93,4347450,0
+CDE.US,D,20200707,000000,4.82,5.27,4.81,5.17,7157575,0
+CDE.US,D,20200708,000000,5.33,5.565,5.2001,5.44,11425470,0
+CDE.US,D,20200709,000000,5.63,5.85,5.44,5.67,11712038,0
+CDE.US,D,20200710,000000,5.66,5.865,5.6,5.69,5492434,0
+CDE.US,D,20200713,000000,5.91,5.95,5.42,5.46,9797594,0
+CDE.US,D,20200714,000000,5.44,5.78,5.38,5.78,6503448,0
+CDE.US,D,20200715,000000,5.74,6.09,5.74,6.08,6917373,0
+CDE.US,D,20200716,000000,6,6.155,5.83,5.92,5632914,0
+CDE.US,D,20200717,000000,6.05,6.4,6.01,6.31,8083027,0
+CDE.US,D,20200720,000000,6.57,6.91,6.44,6.87,9465806,0
+CDE.US,D,20200721,000000,7.34,7.66,7.07,7.33,14649366,0
+CDE.US,D,20200722,000000,7.44,7.92,7.28,7.79,12644289,0
+CDE.US,D,20200723,000000,7.52,7.74,7.172,7.46,14988972,0
+CDE.US,D,20200724,000000,7.52,7.7,7.39,7.51,6322606,0
+CDE.US,D,20200727,000000,8,8.4,7.95,8.24,14612770,0
+CDE.US,D,20200728,000000,8,8.5,7.94,8.27,7729201,0
+CDE.US,D,20200729,000000,8.3,8.61,8.0507,8.43,10809528,0
+CDE.US,D,20200730,000000,8.1,8.25,7.72,7.88,7347280,0
+CDE.US,D,20200731,000000,8.07,8.13,7.71,7.93,8149999,0
+CDE.US,D,20200803,000000,7.91,7.97,7.675,7.84,5563350,0
+CDE.US,D,20200804,000000,7.95,8.61,7.84,8.58,7902382,0
+CDE.US,D,20200805,000000,8.99,9.25,8.61,8.95,10752807,0
+CDE.US,D,20200806,000000,9.2,9.245,8.63,8.78,7211693,0
+CDE.US,D,20200807,000000,8.52,8.69,8.24,8.59,6641892,0
+CDE.US,D,20200810,000000,8.75,8.97,8.545,8.61,4600324,0
+CDE.US,D,20200811,000000,7.94,8.16,7.6701,7.74,7902259,0
+CDE.US,D,20200812,000000,7.93,8.02,7.7,7.71,5908326,0
+CDE.US,D,20200813,000000,7.89,8.375,7.7938,8.24,5146719,0
+CDE.US,D,20200814,000000,8.19,8.26,7.92,8.26,4211249,0
+CDE.US,D,20200817,000000,8.63,8.8,8.51,8.75,4485124,0
+CDE.US,D,20200818,000000,9.01,9.01,8.46,8.63,4977906,0
+CDE.US,D,20200819,000000,8.46,8.56,8.2,8.28,4694603,0
+CDE.US,D,20200820,000000,8.18,8.61,8.15,8.57,4410564,0
+CDE.US,D,20200821,000000,8.36,8.4299,8.14,8.33,4189841,0
+CDE.US,D,20200824,000000,8.4,8.445,8.07,8.19,3041119,0
+CDE.US,D,20200825,000000,8.17,8.22,7.73,8.01,4568867,0
+CDE.US,D,20200826,000000,7.85,8.46,7.85,8.34,5291792,0
+CDE.US,D,20200827,000000,8.47,8.55,7.96,8.25,5431433,0
+CDE.US,D,20200828,000000,8.4,8.505,8.275,8.35,6800367,0
+CDE.US,D,20200831,000000,8.53,8.775,8.2751,8.46,5265069,0
+CDE.US,D,20200901,000000,8.7,8.74,8.23,8.38,4044153,0
+CDE.US,D,20200902,000000,8.18,8.18,7.52,7.96,5775059,0
+CDE.US,D,20200903,000000,7.84,8,7.49,7.83,4257270,0
+CDE.US,D,20200904,000000,7.78,7.88,7.2334,7.7,5913855,0
+CDE.US,D,20200908,000000,7.44,7.77,7.26,7.5,6007184,0
+CDE.US,D,20200909,000000,7.7,7.91,7.56,7.91,4302959,0
+CDE.US,D,20200910,000000,8.08,8.47,7.96,7.98,5710431,0
+CDE.US,D,20200911,000000,8.1,8.11,7.65,7.66,4177313,0
+CDE.US,D,20200914,000000,7.88,8.28,7.832,8.25,4240638,0
+CDE.US,D,20200915,000000,8.44,8.48,8.14,8.2,2973687,0
+CDE.US,D,20200916,000000,8.34,8.37,7.9,7.94,5027807,0
+CDE.US,D,20200917,000000,7.76,8.38,7.69,8.25,6232964,0
+CDE.US,D,20200918,000000,8.35,8.65,8.11,8.12,12523598,0
+CDE.US,D,20200921,000000,7.87,8.1,7.32,7.36,8535294,0
+CDE.US,D,20200922,000000,7.33,7.65,7.24,7.49,3846085,0
+CDE.US,D,20200923,000000,7.33,7.44,6.74,6.81,7428002,0
+CDE.US,D,20200924,000000,6.62,7.285,6.56,7.2,5756548,0
+CDE.US,D,20200925,000000,7.04,7.275,6.89,7.17,2953759,0
+CDE.US,D,20200928,000000,7.33,7.47,7.13,7.26,3277563,0
+CDE.US,D,20200929,000000,7.32,7.495,7.2118,7.43,3435211,0
+CDE.US,D,20200930,000000,7.38,7.51,7.25,7.38,2545200,0
+CDE.US,D,20201001,000000,7.44,7.67,7.335,7.64,3354732,0
+CDE.US,D,20201002,000000,7.47,7.565,7.335,7.44,2758059,0
+CDE.US,D,20201005,000000,7.5,7.76,7.5,7.64,2704891,0
+CDE.US,D,20201006,000000,7.69,7.765,7.19,7.2,3200314,0
+CDE.US,D,20201007,000000,7.33,7.5,7.23,7.42,2623493,0
+CDE.US,D,20201008,000000,7.56,7.72,7.51,7.64,3832256,0
+CDE.US,D,20201009,000000,7.93,8.2,7.81,8.2,3456634,0
+CDE.US,D,20201012,000000,8.17,8.329,8.02,8.22,2494253,0
+CDE.US,D,20201013,000000,8.06,8.22,7.8,8.12,2672524,0
+CDE.US,D,20201014,000000,8.34,8.45,8.19,8.31,2594588,0
+CDE.US,D,20201015,000000,8.05,8.3,8,8.2,2131624,0
+CDE.US,D,20201016,000000,8.21,8.23,7.91,7.93,2106827,0
+CDE.US,D,20201019,000000,8.09,8.19,7.67,7.67,2483599,0
+CDE.US,D,20201020,000000,7.73,7.965,7.71,7.87,2042571,0
+CDE.US,D,20201021,000000,8.06,8.2,7.87,7.93,2780893,0
+CDE.US,D,20201022,000000,7.76,7.865,7.625,7.8,2218048,0
+CDE.US,D,20201023,000000,7.8,7.88,7.695,7.81,2718782,0
+CDE.US,D,20201026,000000,7.73,7.9,7.59,7.66,2828242,0
+CDE.US,D,20201027,000000,7.68,7.81,7.56,7.79,2079227,0
+CDE.US,D,20201028,000000,7.43,7.5,6.79,6.83,8500379,0
+CDE.US,D,20201029,000000,6.81,7.1201,6.81,6.98,4280819,0
+CDE.US,D,20201030,000000,7.12,7.17,6.74,7.07,6297722,0
+CDE.US,D,20201102,000000,7.2,7.45,6.94,7.4,3867085,0
+CDE.US,D,20201103,000000,7.56,7.92,7.52,7.79,6233345,0
+CDE.US,D,20201104,000000,7.75,7.83,7.435,7.45,3461121,0
+CDE.US,D,20201105,000000,7.89,8.62,7.79,8.57,5976200,0
+CDE.US,D,20201106,000000,8.62,8.98,8.5,8.89,5404347,0
+CDE.US,D,20201109,000000,7.99,8.18,7.215,7.73,8936302,0
+CDE.US,D,20201110,000000,7.86,8.02,7.61,7.79,4474639,0
+CDE.US,D,20201111,000000,7.63,7.745,7.51,7.69,2990169,0
+CDE.US,D,20201112,000000,7.72,8.125,7.68,7.8,3554273,0
+CDE.US,D,20201113,000000,8.08,8.27,8.03,8.15,2660226,0
+CDE.US,D,20201116,000000,8.03,8.59,8.02,8.45,3557436,0
+CDE.US,D,20201117,000000,8.36,8.44,8.09,8.24,3011384,0
+CDE.US,D,20201118,000000,8.2,8.2,7.69,7.72,3293390,0
+CDE.US,D,20201119,000000,7.66,7.76,7.515,7.73,3035347,0
+CDE.US,D,20201120,000000,7.81,7.89,7.43,7.61,7127969,0
+CDE.US,D,20201123,000000,7.44,7.51,7.05,7.05,7521245,0
+CDE.US,D,20201124,000000,6.8,6.96,6.72,6.84,9142567,0
+CDE.US,D,20201125,000000,6.98,7.29,6.92,7.25,4926932,0
+CDE.US,D,20201127,000000,6.96,7.1689,6.9,7.14,4524198,0
+CDE.US,D,20201130,000000,7.03,7.28,6.915,7.09,5615359,0
+CDE.US,D,20201201,000000,7.5,7.78,7.42,7.69,5246443,0
+CDE.US,D,20201202,000000,7.71,7.99,7.53,7.96,4188262,0
+CDE.US,D,20201203,000000,8,8.1,7.85,8.03,3795041,0
+CDE.US,D,20201204,000000,8.06,8.23,7.86,8.03,3517676,0
+CDE.US,D,20201207,000000,7.9,8.56,7.79,8.44,5904132,0
+CDE.US,D,20201208,000000,8.49,8.545,8.34,8.51,4155478,0
+CDE.US,D,20201209,000000,8.36,8.45,7.945,8.07,4541615,0
+CDE.US,D,20201210,000000,8.14,8.69,8.14,8.52,4549892,0
+CDE.US,D,20201211,000000,8.44,8.75,8.42,8.54,2780292,0
+CDE.US,D,20201214,000000,8.56,8.75,8.23,8.26,2721127,0
+CDE.US,D,20201215,000000,8.6,9.15,8.54,9.11,6174792,0
+CDE.US,D,20201216,000000,9.21,10.345,9.21,10.28,9289398,0
+CDE.US,D,20201217,000000,10.58,11.43,10.56,11.09,12211293,0
+CDE.US,D,20201218,000000,10.57,10.64,9.72,9.73,12787836,0
+CDE.US,D,20201221,000000,9.75,10.08,9.72,9.9,6460355,0
+CDE.US,D,20201222,000000,9.93,9.9499,9.37,9.51,4767280,0
+CDE.US,D,20201223,000000,9.66,9.93,9.57,9.69,3189123,0
+CDE.US,D,20201224,000000,9.69,10,9.4937,9.88,2391827,0
+CDE.US,D,20201228,000000,10.16,10.48,9.78,9.86,4498070,0
+CDE.US,D,20201229,000000,9.91,10,9.51,9.82,3663518,0
+CDE.US,D,20201230,000000,9.74,10.45,9.72,10.44,4434548,0
+CDE.US,D,20201231,000000,10.41,10.56,10.125,10.35,3515234,0
+CDE.US,D,20210104,000000,11.07,11.16,10.6,10.83,5823458,0
+CDE.US,D,20210105,000000,10.86,11.01,10.46,10.98,3859972,0
+CDE.US,D,20210106,000000,10.55,11.1,10.48,11.07,5722983,0
+CDE.US,D,20210107,000000,11,11.17,10.67,11,4076671,0
+CDE.US,D,20210108,000000,10.71,10.81,9.33,9.59,8913971,0
+CDE.US,D,20210111,000000,9.33,9.719,9.28,9.45,3681631,0
+CDE.US,D,20210112,000000,9.44,9.5,9.05,9.49,4210800,0
+CDE.US,D,20210113,000000,9.46,9.58,8.97,9.07,4916223,0
+CDE.US,D,20210114,000000,9.16,9.465,8.91,8.96,6693490,0
+CDE.US,D,20210115,000000,8.79,8.84,8.335,8.39,6189642,0
+CDE.US,D,20210119,000000,8.64,8.65,8.22,8.42,5263238,0
+CDE.US,D,20210120,000000,8.63,9.02,8.6062,8.93,4635375,0
+CDE.US,D,20210121,000000,8.99,9.02,8.52,8.72,3809921,0
+CDE.US,D,20210122,000000,8.43,8.69,8.28,8.6,3033609,0
+CDE.US,D,20210125,000000,8.66,8.72,8.11,8.33,4233371,0
+CDE.US,D,20210126,000000,8.4,8.485,8.175,8.2,2335922,0
+CDE.US,D,20210127,000000,8.03,8.04,7.53,7.74,5756763,0
+CDE.US,D,20210128,000000,8.52,9.37,8.47,8.98,11558337,0
+CDE.US,D,20210129,000000,9.49,9.79,8.99,9.05,7267721,0
+CDE.US,D,20210201,000000,12.5,12.6,10.5,11.14,19488022,0
+CDE.US,D,20210202,000000,9.87,10.05,8.92,9.03,9601264,0
+CDE.US,D,20210203,000000,9.22,9.38,8.71,8.95,5591514,0
+CDE.US,D,20210204,000000,8.52,9.105,8.35,9.02,5573567,0
+CDE.US,D,20210205,000000,9.19,9.46,9.07,9.44,4188031,0
+CDE.US,D,20210208,000000,9.8,9.995,9.633,9.93,3616870,0
+CDE.US,D,20210209,000000,9.94,9.97,9.61,9.79,2720768,0
+CDE.US,D,20210210,000000,9.83,9.87,9.11,9.35,5635256,0
+CDE.US,D,20210211,000000,9.34,9.44,8.905,9.05,4038617,0
+CDE.US,D,20210212,000000,8.94,9.34,8.63,9.1,4044078,0
+CDE.US,D,20210216,000000,9,9.28,8.88,8.97,4363135,0
+CDE.US,D,20210217,000000,8.84,9.1389,8.63,8.94,4209888,0
+CDE.US,D,20210218,000000,8.82,9.05,8.1,8.39,5834790,0
+CDE.US,D,20210219,000000,8.69,8.96,8.62,8.73,4126571,0
+CDE.US,D,20210222,000000,8.91,10.17,8.82,10.09,8979084,0
+CDE.US,D,20210223,000000,9.85,10.19,9.51,10.12,5272924,0
+CDE.US,D,20210224,000000,9.96,10.64,9.86,10.4,5561162,0
+CDE.US,D,20210225,000000,10.3,10.46,9.63,9.7,4932156,0
+CDE.US,D,20210226,000000,9.49,9.61,8.72,9.01,5729670,0
+CDE.US,D,20210301,000000,9.22,9.33,8.685,8.79,4516417,0
+CDE.US,D,20210302,000000,8.85,9.165,8.705,8.83,4227462,0
+CDE.US,D,20210303,000000,8.64,8.74,8.33,8.67,5334874,0
+CDE.US,D,20210304,000000,8.66,9.17,8.4,8.52,7410390,0
+CDE.US,D,20210305,000000,8.47,8.795,8.04,8.77,5674209,0
+CDE.US,D,20210308,000000,8.75,8.77,8.46,8.6,4191696,0
+CDE.US,D,20210309,000000,9.07,9.115,8.795,8.9,4361875,0
+CDE.US,D,20210310,000000,8.97,9.44,8.84,9.3,4689328,0
+CDE.US,D,20210311,000000,9.42,9.62,9.355,9.6,3601219,0
+CDE.US,D,20210312,000000,9.29,9.62,9.19,9.51,2915783,0
+CDE.US,D,20210315,000000,9.67,10.06,9.6,9.97,3398132,0
+CDE.US,D,20210316,000000,9.95,9.98,9.68,9.81,2872810,0
+CDE.US,D,20210317,000000,9.66,10.49,9.54,10.34,4489091,0
+CDE.US,D,20210318,000000,10.08,10.45,9.94,9.97,4063814,0
+CDE.US,D,20210319,000000,10.01,10.065,9.73,9.96,7734647,0
+CDE.US,D,20210322,000000,9.84,10.09,9.59,9.65,2710208,0
+CDE.US,D,20210323,000000,9.48,9.57,9.085,9.17,4285887,0
+CDE.US,D,20210324,000000,9.37,9.5325,8.93,8.95,3652293,0
+CDE.US,D,20210325,000000,8.76,9,8.59,8.94,3234990,0
+CDE.US,D,20210326,000000,8.99,9.22,8.85,9.21,2614235,0
+CDE.US,D,20210329,000000,9.05,9.18,8.5616,8.9,3287811,0
+CDE.US,D,20210330,000000,8.62,8.86,8.53,8.65,2987183,0
+CDE.US,D,20210331,000000,8.75,9.1299,8.61,9.03,3838379,0
+CDE.US,D,20210401,000000,9.25,9.43,9.17,9.38,2751819,0
+CDE.US,D,20210405,000000,9.45,9.64,9.29,9.54,2680194,0
+CDE.US,D,20210406,000000,9.63,9.84,9.57,9.62,2947202,0
+CDE.US,D,20210407,000000,9.51,9.535,9.3,9.34,2245043,0
+CDE.US,D,20210408,000000,9.55,9.85,9.52,9.8,3073703,0
+CDE.US,D,20210409,000000,9.47,9.69,9.4222,9.51,2173385,0
+CDE.US,D,20210412,000000,9.46,9.47,9.08,9.14,2063399,0
+CDE.US,D,20210413,000000,9.31,9.765,9.29,9.56,2999444,0
+CDE.US,D,20210414,000000,9.49,9.7,9.35,9.51,2047230,0
+CDE.US,D,20210415,000000,9.77,10.2,9.7,9.93,4227282,0
+CDE.US,D,20210416,000000,10.13,10.17,9.7,9.73,2889718,0
+CDE.US,D,20210419,000000,9.61,9.66,9.41,9.59,3276295,0
+CDE.US,D,20210420,000000,9.44,9.56,9.295,9.43,3512265,0
+CDE.US,D,20210421,000000,9.55,9.96,9.41,9.93,4019403,0
+CDE.US,D,20210422,000000,9.83,9.93,9.5131,9.64,2837576,0
+CDE.US,D,20210423,000000,9.83,9.93,9.53,9.63,2228635,0
+CDE.US,D,20210426,000000,9.69,9.83,9.48,9.76,2426656,0
+CDE.US,D,20210427,000000,9.83,9.92,9.48,9.51,2358501,0
+CDE.US,D,20210428,000000,9.37,9.745,9.21,9.61,4312635,0
+CDE.US,D,20210429,000000,9.39,9.4697,8.1,8.23,10229469,0
+CDE.US,D,20210430,000000,8.26,8.36,8.03,8.08,6844260,0
+CDE.US,D,20210503,000000,8.33,8.82,8.24,8.73,8133522,0
+CDE.US,D,20210504,000000,8.65,8.98,8.541,8.76,6471234,0
+CDE.US,D,20210505,000000,8.81,8.81,8.6484,8.71,1617424,0
+CDE.US,D,20210506,000000,8.86,9.4,8.81,9.23,4715520,0
+CDE.US,D,20210507,000000,9.36,9.41,9.0258,9.24,3628708,0
+CDE.US,D,20210510,000000,9.47,9.61,9.1,9.1,5029626,0
+CDE.US,D,20210511,000000,8.86,9.41,8.75,9.4,3548790,0
+CDE.US,D,20210512,000000,9.28,9.51,8.915,8.97,3054568,0
+CDE.US,D,20210513,000000,9.02,9.02,8.67,8.76,2669039,0
+CDE.US,D,20210514,000000,9,9.375,8.93,9.29,2855030,0
+CDE.US,D,20210517,000000,9.33,10.44,9.27,10.39,7313894,0
+CDE.US,D,20210518,000000,10.29,10.44,9.9299,10.25,4760277,0
+CDE.US,D,20210519,000000,10.1,10.3,9.795,9.97,4174716,0
+CDE.US,D,20210520,000000,9.91,10.165,9.72,10,3677117,0
+CDE.US,D,20210521,000000,10.16,10.358,9.76,9.82,4060265,0
+CDE.US,D,20210524,000000,9.81,10.285,9.7626,10.25,3256850,0
+CDE.US,D,20210525,000000,10.17,10.59,9.895,10.34,6824177,0
+CDE.US,D,20210526,000000,10.4,10.79,10.255,10.37,5354835,0
+CDE.US,D,20210527,000000,10.3,10.62,10.165,10.52,4173605,0
+CDE.US,D,20210528,000000,10.36,10.589,10.345,10.4,3570119,0
+CDE.US,D,20210601,000000,10.6,10.88,10.57,10.79,3883919,0
+CDE.US,D,20210602,000000,10.77,10.77,10.27,10.48,4801463,0
+CDE.US,D,20210603,000000,10.07,10.18,9.71,9.77,5163991,0
+CDE.US,D,20210604,000000,9.98,10.045,9.76,9.85,3888579,0
+CDE.US,D,20210607,000000,9.79,9.95,9.64,9.9,2198422,0
+CDE.US,D,20210608,000000,9.85,10.52,9.83,10.45,7654114,0
+CDE.US,D,20210609,000000,10.54,10.76,10.515,10.56,4146837,0
+CDE.US,D,20210610,000000,10.64,11.05,10.58,11.04,4190936,0
+CDE.US,D,20210611,000000,11.02,11.14,10.68,10.73,3560618,0
+CDE.US,D,20210614,000000,10.475,10.97,10.38,10.72,2894046,0
+CDE.US,D,20210615,000000,10.69,10.76,10.25,10.46,3988782,0
+CDE.US,D,20210616,000000,10.39,10.77,10.32,10.49,3584051,0
+CDE.US,D,20210617,000000,10,10.27,9.56,9.7,6494045,0
+CDE.US,D,20210618,000000,9.8,9.93,9.24,9.25,8984605,0
+CDE.US,D,20210621,000000,9.38,9.405,9.13,9.25,3501251,0
+CDE.US,D,20210622,000000,9.17,9.37,9.06,9.26,3798402,0
+CDE.US,D,20210623,000000,9.38,9.58,9.18,9.21,3159096,0
+CDE.US,D,20210624,000000,9.32,9.39,9.16,9.3,2147299,0
+CDE.US,D,20210625,000000,9.43,9.5,8.83,8.87,14561859,0
+CDE.US,D,20210628,000000,8.9,9.09,8.59,8.76,4173847,0
+CDE.US,D,20210629,000000,8.53,8.85,8.51,8.67,3069035,0
+CDE.US,D,20210630,000000,8.64,8.98,8.62,8.88,2449699,0
+CDE.US,D,20210701,000000,9.1,9.13,8.78,8.83,2956827,0
+CDE.US,D,20210702,000000,9.07,9.12,8.825,8.91,1994921,0
+CDE.US,D,20210706,000000,9.12,9.23,8.69,8.77,2765529,0
+CDE.US,D,20210707,000000,8.8,8.85,8.58,8.66,2836498,0
+CDE.US,D,20210708,000000,8.56,8.66,8.11,8.26,4084103,0
+CDE.US,D,20210709,000000,8.37,8.62,8.365,8.53,2195820,0
+CDE.US,D,20210712,000000,8.39,8.53,8.19,8.25,2712689,0
+CDE.US,D,20210713,000000,8.29,8.48,8.18,8.25,3806185,0
+CDE.US,D,20210714,000000,8.41,8.5448,8.1,8.11,2511760,0
+CDE.US,D,20210715,000000,8.02,8.21,7.96,8.14,2157821,0
+CDE.US,D,20210716,000000,8.12,8.13,7.66,7.75,4043424,0
+CDE.US,D,20210719,000000,7.48,7.63,7.21,7.3,4133342,0
+CDE.US,D,20210720,000000,7.33,7.5027,7.175,7.23,4896606,0
+CDE.US,D,20210721,000000,7.29,7.6401,7.23,7.58,2810720,0
+CDE.US,D,20210722,000000,7.54,7.5671,7.325,7.47,2057056,0
+CDE.US,D,20210723,000000,7.4,7.46,7.205,7.33,1963316,0
+CDE.US,D,20210726,000000,7.36,7.7,7.34,7.51,2310042,0
+CDE.US,D,20210727,000000,7.47,7.48,7.27,7.41,1907223,0
+CDE.US,D,20210728,000000,7.41,7.595,7.35,7.56,2233756,0
+CDE.US,D,20210729,000000,7.8,7.97,7.37,7.61,5032848,0
+CDE.US,D,20210730,000000,7.5,7.68,7.41,7.54,3126587,0
+CDE.US,D,20210802,000000,7.44,7.52,7.26,7.3,3705817,0
+CDE.US,D,20210803,000000,7.23,7.375,7.05,7.36,4454976,0
+CDE.US,D,20210804,000000,7.49,7.505,6.9134,6.93,3367136,0
+CDE.US,D,20210805,000000,7.09,7.15,6.91,7.04,4119598,0
+CDE.US,D,20210806,000000,6.77,7.06,6.7037,6.96,3255339,0
+CDE.US,D,20210809,000000,6.9,6.94,6.66,6.66,3684477,0
+CDE.US,D,20210810,000000,6.6,6.83,6.531,6.71,3282402,0
+CDE.US,D,20210811,000000,6.89,7.175,6.86,7.08,3751811,0
+CDE.US,D,20210812,000000,7.03,7.03,6.66,6.85,3308890,0
+CDE.US,D,20210813,000000,7,7.08,6.84,6.94,3060259,0
+CDE.US,D,20210816,000000,6.94,6.94,6.7,6.76,2113135,0
+CDE.US,D,20210817,000000,6.69,6.8,6.505,6.62,3046526,0
+CDE.US,D,20210818,000000,6.62,6.645,6.27,6.37,4181993,0
+CDE.US,D,20210819,000000,6.3,6.41,6.1599,6.19,2802273,0
+CDE.US,D,20210820,000000,6.155,6.33,6.09,6.2,2768826,0
+CDE.US,D,20210823,000000,6.45,6.667,6.39,6.62,3359109,0
+CDE.US,D,20210824,000000,6.73,6.76,6.59,6.72,2242498,0
+CDE.US,D,20210825,000000,6.64,6.71,6.42,6.55,3072714,0
+CDE.US,D,20210826,000000,6.46,6.7124,6.43,6.49,2251066,0
+CDE.US,D,20210827,000000,6.5,7.05,6.45,6.96,3850320,0
+CDE.US,D,20210830,000000,7.02,7.12,6.805,6.89,2629855,0
+CDE.US,D,20210831,000000,6.89,7.06,6.835,7.05,3486587,0
+CDE.US,D,20210901,000000,7.13,7.22,6.915,6.99,3127652,0
+CDE.US,D,20210902,000000,6.95,7.0499,6.86,7,1980493,0
+CDE.US,D,20210903,000000,7.22,7.44,7.175,7.29,3656585,0
+CDE.US,D,20210907,000000,7.1,7.299,7.025,7.05,2963984,0
+CDE.US,D,20210908,000000,7.04,7.095,6.89,6.95,2856348,0
+CDE.US,D,20210909,000000,7.035,7.035,6.86,6.94,2258305,0
+CDE.US,D,20210910,000000,6.95,7.08,6.855,6.92,3541204,0
+CDE.US,D,20210913,000000,6.95,7.27,6.92,7.13,4192852,0
+CDE.US,D,20210914,000000,7.16,7.23,6.99,7.07,3010709,0
+CDE.US,D,20210915,000000,6.96,7.195,6.9507,7.09,2886719,0
+CDE.US,D,20210916,000000,6.83,6.83,6.1,6.29,9199993,0
+CDE.US,D,20210917,000000,6.23,6.31,6.131,6.23,10394384,0
+CDE.US,D,20210920,000000,6.05,6.24,5.95,6.11,6781637,0
+CDE.US,D,20210921,000000,6.17,6.37,6.0638,6.16,4463309,0
+CDE.US,D,20210922,000000,6.25,6.465,6.235,6.25,5055681,0
+CDE.US,D,20210923,000000,6.17,6.3,6.06,6.22,3321592,0
+CDE.US,D,20210924,000000,6.18,6.35,6.11,6.18,2945361,0
+CDE.US,D,20210927,000000,6.28,6.495,6.195,6.26,2352383,0
+CDE.US,D,20210928,000000,6.18,6.36,6.105,6.32,3426570,0
+CDE.US,D,20210929,000000,6.27,6.3,5.962,6.04,3458735,0
+CDE.US,D,20210930,000000,6.1,6.315,6.07,6.17,3605704,0
+CDE.US,D,20211001,000000,6.2,6.29,6.11,6.23,2990933,0
+CDE.US,D,20211004,000000,6.22,6.325,6.09,6.1,3160462,0
+CDE.US,D,20211005,000000,6.1,6.1,5.86,6.07,3158246,0
+CDE.US,D,20211006,000000,5.99,6.18,5.94,6.18,3236397,0
+CDE.US,D,20211007,000000,6.18,6.37,6.1201,6.23,3803664,0
+CDE.US,D,20211008,000000,6.5,6.57,6.19,6.2,3461170,0
+CDE.US,D,20211011,000000,6.2,6.45,6.2,6.21,2623777,0
+CDE.US,D,20211012,000000,6.26,6.31,6.06,6.18,5140763,0
+CDE.US,D,20211013,000000,6.27,6.6,6.22,6.43,6266714,0
+CDE.US,D,20211014,000000,6.58,6.61,6.37,6.51,4810509,0
+CDE.US,D,20211015,000000,6.43,6.56,6.295,6.36,3433294,0
+CDE.US,D,20211018,000000,6.29,6.3199,6.1,6.12,3233712,0
+CDE.US,D,20211019,000000,6.34,6.48,6.1622,6.27,4258164,0
+CDE.US,D,20211020,000000,6.35,6.7,6.27,6.55,5783143,0
+CDE.US,D,20211021,000000,6.48,6.59,6.46,6.59,2968754,0
+CDE.US,D,20211022,000000,6.715,6.96,6.6,6.73,5512391,0
+CDE.US,D,20211025,000000,6.83,6.96,6.75,6.87,3698583,0
+CDE.US,D,20211026,000000,6.8,6.885,6.7,6.85,2917964,0
+CDE.US,D,20211027,000000,6.79,6.8601,6.55,6.59,3614968,0
+CDE.US,D,20211028,000000,6.28,6.53,5.93,6.2,7938255,0
+CDE.US,D,20211029,000000,6.11,6.35,6.06,6.33,4259106,0
+CDE.US,D,20211101,000000,6.33,6.9083,6.225,6.81,4914942,0
+CDE.US,D,20211102,000000,6.75,6.755,6.47,6.71,3126563,0
+CDE.US,D,20211103,000000,6.55,6.96,6.525,6.92,3167214,0
+CDE.US,D,20211104,000000,7.15,7.2608,6.76,6.78,4735220,0
+CDE.US,D,20211105,000000,6.83,6.95,6.66,6.94,3714784,0
+CDE.US,D,20211108,000000,7.07,7.19,6.935,7.09,3317365,0
+CDE.US,D,20211109,000000,7.08,7.09,6.74,6.94,4209675,0
+CDE.US,D,20211110,000000,7.23,7.64,7.04,7.05,6507348,0
+CDE.US,D,20211111,000000,7.28,7.32,7.04,7.19,6411752,0
+CDE.US,D,20211112,000000,7.06,7.28,6.985,7.15,3088287,0
+CDE.US,D,20211115,000000,7.16,7.16,6.92,7.01,2859795,0
+CDE.US,D,20211116,000000,7.05,7.05,6.78,6.8,3418625,0
+CDE.US,D,20211117,000000,6.89,6.95,6.66,6.68,4639662,0
+CDE.US,D,20211118,000000,6.56,6.695,6.525,6.63,3561008,0
+CDE.US,D,20211119,000000,6.61,6.675,6.37,6.4,2876112,0
+CDE.US,D,20211122,000000,6.25,6.39,6.04,6.19,3389520,0
+CDE.US,D,20211123,000000,6.05,6.2,5.98,6.03,3689903,0
+CDE.US,D,20211124,000000,6,6.1099,5.93,6.02,4019209,0
+CDE.US,D,20211126,000000,5.98,6.01,5.58,5.73,3708208,0
+CDE.US,D,20211129,000000,5.73,5.75,5.51,5.67,5253267,0
+CDE.US,D,20211130,000000,5.7,5.8285,5.445,5.6,7707428,0
+CDE.US,D,20211201,000000,5.82,5.89,5.28,5.28,6462056,0
+CDE.US,D,20211202,000000,5.27,5.32,5,5.24,7515091,0
+CDE.US,D,20211203,000000,5.24,5.31,5.05,5.2,5314687,0
+CDE.US,D,20211206,000000,5.11,5.41,5.0393,5.33,11179918,0
+CDE.US,D,20211207,000000,5.35,5.595,5.27,5.52,6357972,0
+CDE.US,D,20211208,000000,5.56,5.605,5.47,5.52,2557003,0
+CDE.US,D,20211209,000000,5.39,5.4,5.15,5.16,3926769,0
+CDE.US,D,20211210,000000,5.24,5.27,5.08,5.12,3543763,0
+CDE.US,D,20211213,000000,5.11,5.25,5.07,5.14,4122389,0
+CDE.US,D,20211214,000000,5.05,5.13,4.84,4.84,3941200,0
+CDE.US,D,20211215,000000,4.84,4.88,4.56,4.78,6613972,0
+CDE.US,D,20211216,000000,4.94,5.08,4.88,5,7428047,0
+CDE.US,D,20211217,000000,5.06,5.12,4.905,4.94,12051170,0
+CDE.US,D,20211220,000000,4.88,4.96,4.81,4.94,3781115,0
+CDE.US,D,20211221,000000,5.01,5.18,4.99,5.11,4249114,0
+CDE.US,D,20211222,000000,5.14,5.18,5.025,5.18,2026482,0
+CDE.US,D,20211223,000000,5.16,5.25,5.07,5.17,2261137,0
+CDE.US,D,20211227,000000,5.18,5.19,5.06,5.1,3188444,0
+CDE.US,D,20211228,000000,5.12,5.22,5.07,5.08,3316001,0
+CDE.US,D,20211229,000000,5.04,5.04,4.81,4.87,4258532,0
+CDE.US,D,20211230,000000,4.86,5.095,4.86,5,3779292,0
+CDE.US,D,20211231,000000,5.03,5.1,4.915,5.04,3025845,0
+CDE.US,D,20220103,000000,5,5.115,4.95,5.1,4263524,0
+CDE.US,D,20220104,000000,5.14,5.39,5.13,5.29,4814203,0
+CDE.US,D,20220105,000000,5.39,5.53,5.07,5.08,4718798,0
+CDE.US,D,20220106,000000,5,5.11,4.82,4.82,3728403,0
+CDE.US,D,20220107,000000,4.82,4.94,4.735,4.85,3670119,0
+CDE.US,D,20220110,000000,4.84,4.94,4.73,4.94,3618743,0
+CDE.US,D,20220111,000000,4.96,5.16,4.83,5.16,4088289,0
+CDE.US,D,20220112,000000,5.21,5.32,5.09,5.27,4203522,0
+CDE.US,D,20220113,000000,5.22,5.37,5.18,5.19,3514097,0
+CDE.US,D,20220114,000000,5.17,5.22,5.01,5.09,3568453,0
+CDE.US,D,20220118,000000,5.12,5.33,5,5.01,7206754,0
+CDE.US,D,20220119,000000,5.09,5.4999,5.07,5.44,7177648,0
+CDE.US,D,20220120,000000,5.46,5.54,5.29,5.3,4819614,0
+CDE.US,D,20220121,000000,5.31,5.335,5.05,5.08,4696449,0
+CDE.US,D,20220124,000000,5.025,5.025,4.73,4.97,5138086,0
+CDE.US,D,20220125,000000,4.91,5.0759,4.77,5.03,4010765,0
+CDE.US,D,20220126,000000,5.03,5.085,4.72,4.76,4748738,0
+CDE.US,D,20220127,000000,4.65,4.75,4.48,4.51,4208048,0
+CDE.US,D,20220128,000000,4.45,4.5,4.305,4.47,3544391,0
+CDE.US,D,20220131,000000,4.55,4.73,4.44,4.69,5645109,0
+CDE.US,D,20220201,000000,4.79,4.985,4.73,4.87,4551961,0
+CDE.US,D,20220202,000000,4.85,4.94,4.67,4.68,4806712,0
+CDE.US,D,20220203,000000,4.62,4.65,4.48,4.5,3358311,0
+CDE.US,D,20220204,000000,4.45,4.59,4.45,4.55,3024673,0
+CDE.US,D,20220207,000000,4.61,4.88,4.61,4.81,4009662,0
+CDE.US,D,20220208,000000,4.8,4.9,4.72,4.9,2803714,0
+CDE.US,D,20220209,000000,4.9,4.99,4.825,4.84,2173373,0
+CDE.US,D,20220210,000000,4.8,5.06,4.75,4.8,7199815,0
+CDE.US,D,20220211,000000,4.77,5.11,4.77,5.06,6400976,0
+CDE.US,D,20220214,000000,5.14,5.33,5.135,5.3,5432556,0
+CDE.US,D,20220215,000000,5.13,5.31,5.03,5.25,4412231,0
+CDE.US,D,20220216,000000,5.3,5.36,5.21,5.34,3318349,0
+CDE.US,D,20220217,000000,5.05,5.09,4.39,4.52,18321434,0
+CDE.US,D,20220218,000000,4.52,4.53,4.21,4.28,13615880,0
+CDE.US,D,20220222,000000,4.27,4.31,4.18,4.21,12017282,0
+CDE.US,D,20220223,000000,4.24,4.45,4.19,4.35,8717594,0
+CDE.US,D,20220224,000000,4.52,4.52,4.18,4.28,10168417,0
+CDE.US,D,20220225,000000,4.2,4.37,4.12,4.35,6981023,0
+CDE.US,D,20220228,000000,4.43,4.44,4.25,4.3,6624748,0
+CDE.US,D,20220301,000000,4.33,4.68,4.29,4.58,15231103,0
+CDE.US,D,20220302,000000,4.47,4.51,4.32,4.36,8145549,0
+CDE.US,D,20220303,000000,4.4,4.635,4.325,4.62,10398605,0
+CDE.US,D,20220304,000000,4.63,4.68,4.55,4.64,8374545,0
+CDE.US,D,20220307,000000,4.69,4.83,4.54,4.71,8449919,0
+CDE.US,D,20220308,000000,4.85,5.25,4.75,4.91,16928244,0
+CDE.US,D,20220309,000000,4.64,4.84,4.57,4.75,11314770,0
+CDE.US,D,20220310,000000,4.75,4.95,4.715,4.82,7978336,0
+CDE.US,D,20220311,000000,4.67,4.74,4.515,4.63,6359508,0
+CDE.US,D,20220314,000000,4.53,4.56,4.27,4.33,7280544,0
+CDE.US,D,20220315,000000,4.2,4.465,4.18,4.32,10153698,0
+CDE.US,D,20220316,000000,4.3,4.5,4.2,4.5,7413107,0
+CDE.US,D,20220317,000000,4.55,4.905,4.53,4.76,6610801,0
+CDE.US,D,20220318,000000,4.71,4.78,4.58,4.73,17790045,0
+CDE.US,D,20220321,000000,4.73,4.91,4.71,4.78,4271219,0
+CDE.US,D,20220322,000000,4.81,4.81,4.55,4.64,5201802,0
+CDE.US,D,20220323,000000,4.69,4.74,4.583,4.7,3688839,0
+CDE.US,D,20220324,000000,4.77,4.96,4.75,4.79,4859898,0
+CDE.US,D,20220325,000000,4.78,4.795,4.65,4.78,3368078,0
+CDE.US,D,20220328,000000,4.72,4.735,4.45,4.48,5670266,0
+CDE.US,D,20220329,000000,4.33,4.51,4.25,4.51,6723283,0
+CDE.US,D,20220330,000000,4.54,4.65,4.42,4.48,5169434,0
+CDE.US,D,20220331,000000,4.5,4.64,4.42,4.45,7699023,0
+CDE.US,D,20220401,000000,4.42,4.67,4.37,4.66,5719895,0
+CDE.US,D,20220404,000000,4.68,4.76,4.61,4.73,3530926,0
+CDE.US,D,20220405,000000,4.8,4.91,4.455,4.49,5886343,0
+CDE.US,D,20220406,000000,4.49,4.58,4.34,4.45,4319458,0
+CDE.US,D,20220407,000000,4.45,4.525,4.355,4.49,3862152,0
+CDE.US,D,20220408,000000,4.53,4.72,4.47,4.63,3906938,0
+CDE.US,D,20220411,000000,4.72,4.76,4.5578,4.61,3551123,0
+CDE.US,D,20220412,000000,4.73,5,4.665,4.88,7635770,0
+CDE.US,D,20220413,000000,5,5.31,4.97,5.29,7677629,0
+CDE.US,D,20220414,000000,5.28,5.3115,5.14,5.27,4909996,0
+CDE.US,D,20220418,000000,5.36,5.395,5.1141,5.13,5275273,0
+CDE.US,D,20220419,000000,5.06,5.135,4.965,5.05,3766083,0
+CDE.US,D,20220420,000000,5.04,5.1399,4.91,5.1,3526653,0
+CDE.US,D,20220421,000000,5.01,5.09,4.62,4.72,7705888,0
+CDE.US,D,20220422,000000,4.65,4.685,4.34,4.39,5699655,0
+CDE.US,D,20220425,000000,4.27,4.28,3.9242,4.1,11890814,0
+CDE.US,D,20220426,000000,4.07,4.07,3.77,3.79,6830979,0
+CDE.US,D,20220427,000000,3.8,3.82,3.61,3.63,6051914,0
+CDE.US,D,20220428,000000,3.7,3.76,3.54,3.73,6038922,0
+CDE.US,D,20220429,000000,3.78,3.87,3.62,3.63,8515163,0
+CDE.US,D,20220502,000000,3.54,3.62,3.47,3.61,8934716,0
+CDE.US,D,20220503,000000,3.58,3.9,3.58,3.85,6549660,0
+CDE.US,D,20220504,000000,3.83,3.96,3.725,3.9,5823361,0
+CDE.US,D,20220505,000000,3.98,4.06,3.68,3.87,8547436,0
+CDE.US,D,20220506,000000,3.92,4.01,3.78,3.86,7329213,0
+CDE.US,D,20220509,000000,3.72,3.72,3.45,3.46,6529438,0
+CDE.US,D,20220510,000000,3.55,3.585,3.16,3.25,8037489,0
+CDE.US,D,20220511,000000,3.32,3.53,3.2,3.24,7060813,0
+CDE.US,D,20220512,000000,3.14,3.23,3.01,3.1,7855660,0
+CDE.US,D,20220513,000000,3.14,3.42,3.12,3.42,8597534,0
+CDE.US,D,20220516,000000,3.37,3.45,3.33,3.39,3641362,0
+CDE.US,D,20220517,000000,3.48,3.6,3.425,3.58,5364005,0
+CDE.US,D,20220518,000000,3.53,3.56,3.36,3.36,5197423,0
+CDE.US,D,20220519,000000,3.49,3.755,3.47,3.68,5526869,0
+CDE.US,D,20220520,000000,3.71,3.74,3.56,3.67,4116034,0
+CDE.US,D,20220523,000000,3.81,3.82,3.57,3.66,4756999,0
+CDE.US,D,20220524,000000,3.69,3.83,3.59,3.74,4455227,0
+CDE.US,D,20220525,000000,3.65,3.8,3.65,3.8,3163715,0
+CDE.US,D,20220526,000000,3.83,3.94,3.8,3.93,5166378,0
+CDE.US,D,20220527,000000,3.96,4.08,3.915,4.06,6293436,0
+CDE.US,D,20220531,000000,4.03,4.095,3.81,3.89,7619329,0
+CDE.US,D,20220601,000000,3.88,3.99,3.835,3.86,3393239,0
+CDE.US,D,20220602,000000,3.94,4.32,3.93,4.26,5006722,0
+CDE.US,D,20220603,000000,4.2,4.28,4.11,4.17,4555413,0
+CDE.US,D,20220606,000000,4.32,4.4,4.05,4.08,3333648,0
+CDE.US,D,20220607,000000,4.03,4.175,3.98,4.09,2334045,0
+CDE.US,D,20220608,000000,4.02,4.14,4.0159,4.08,2165008,0
+CDE.US,D,20220609,000000,4.02,4.03,3.755,3.78,5118113,0
+CDE.US,D,20220610,000000,3.65,4.08,3.605,4.05,6199866,0
+CDE.US,D,20220613,000000,3.86,3.87,3.49,3.5,5075166,0
+CDE.US,D,20220614,000000,3.53,3.53,3.3,3.34,4100700,0
+CDE.US,D,20220615,000000,3.46,3.54,3.31,3.45,5925541,0
+CDE.US,D,20220616,000000,3.35,3.48,3.22,3.48,7609650,0
+CDE.US,D,20220617,000000,3.44,3.495,3.335,3.42,12558442,0
+CDE.US,D,20220621,000000,3.41,3.66,3.365,3.54,5146577,0
+CDE.US,D,20220622,000000,3.48,3.59,3.4,3.42,4824724,0
+CDE.US,D,20220623,000000,3.41,3.5,3.2613,3.35,3754001,0
+CDE.US,D,20220624,000000,3.36,3.585,3.32,3.51,10336160,0
+CDE.US,D,20220627,000000,3.54,3.58,3.45,3.52,3277925,0
+CDE.US,D,20220628,000000,3.55,3.56,3.305,3.33,3399418,0
+CDE.US,D,20220629,000000,3.37,3.4,3.1525,3.22,5721802,0
+CDE.US,D,20220630,000000,3.2,3.255,3.02,3.04,4723661,0
+CDE.US,D,20220701,000000,3,3.17,2.91,3.07,5809551,0
+CDE.US,D,20220705,000000,3.01,3.02,2.7,2.79,6480546,0
+CDE.US,D,20220706,000000,2.8,2.81,2.67,2.75,4718943,0
+CDE.US,D,20220707,000000,2.79,2.95,2.75,2.92,5953608,0
+CDE.US,D,20220708,000000,2.93,2.955,2.75,2.82,2760238,0
+CDE.US,D,20220711,000000,2.77,2.83,2.72,2.73,3433799,0
+CDE.US,D,20220712,000000,2.72,2.88,2.65,2.8,4470252,0
+CDE.US,D,20220713,000000,2.76,2.98,2.715,2.95,3783210,0
+CDE.US,D,20220714,000000,2.78,2.79,2.63,2.76,4961628,0
+CDE.US,D,20220715,000000,2.8,2.81,2.65,2.75,3175390,0
+CDE.US,D,20220718,000000,2.81,2.9592,2.79,2.84,4335775,0
+CDE.US,D,20220719,000000,2.91,2.98,2.855,2.9,5622410,0
+CDE.US,D,20220720,000000,2.89,2.98,2.8,2.8,3663702,0
+CDE.US,D,20220721,000000,2.8,2.85,2.685,2.77,5307761,0
+CDE.US,D,20220722,000000,2.78,2.925,2.63,2.64,7412281,0
+CDE.US,D,20220725,000000,2.66,2.81,2.54,2.8,8560046,0
+CDE.US,D,20220726,000000,2.78,2.87,2.73,2.75,3454356,0
+CDE.US,D,20220727,000000,2.77,2.89,2.7,2.89,3477195,0
+CDE.US,D,20220728,000000,3.03,3.07,2.87,3.03,6082630,0
+CDE.US,D,20220729,000000,3.06,3.24,2.9487,3.21,6034275,0
+CDE.US,D,20220801,000000,3.21,3.21,3.05,3.15,4652803,0
+CDE.US,D,20220802,000000,3.16,3.22,3.075,3.1,3405095,0
+CDE.US,D,20220803,000000,3.1,3.12,2.95,3.04,4085435,0
+CDE.US,D,20220804,000000,3.04,3.22,2.88,3.17,5808133,0
+CDE.US,D,20220805,000000,3.02,3.14,2.86,3.12,7536362,0
+CDE.US,D,20220808,000000,3.13,3.3,3.07,3.22,5791627,0
+CDE.US,D,20220809,000000,3.27,3.285,3.11,3.18,3202278,0
+CDE.US,D,20220810,000000,3.27,3.31,3.17,3.23,2760697,0
+CDE.US,D,20220811,000000,3.24,3.33,3.135,3.14,4602763,0
+CDE.US,D,20220812,000000,3.2,3.355,3.15,3.33,5363867,0
+CDE.US,D,20220815,000000,3.22,3.23,3.085,3.19,2887440,0
+CDE.US,D,20220816,000000,3.16,3.25,3.155,3.24,2020645,0
+CDE.US,D,20220817,000000,3.18,3.185,2.96,3.01,4382348,0
+CDE.US,D,20220818,000000,2.99,3.08,2.99,3.03,2224625,0
+CDE.US,D,20220819,000000,2.97,2.99,2.84,2.84,4921642,0
+CDE.US,D,20220822,000000,2.79,2.81,2.73,2.79,3227352,0
+CDE.US,D,20220823,000000,2.81,2.97,2.81,2.87,3807289,0
+CDE.US,D,20220824,000000,2.89,3.05,2.8299,3.05,3863267,0
+CDE.US,D,20220825,000000,3.1,3.14,3.05,3.14,2656746,0
+CDE.US,D,20220826,000000,3.14,3.19,2.87,2.88,4955616,0
+CDE.US,D,20220829,000000,2.83,2.97,2.81,2.85,2407336,0
+CDE.US,D,20220830,000000,2.85,2.87,2.72,2.75,2958780,0
+CDE.US,D,20220831,000000,2.77,2.82,2.71,2.76,3642782,0
+CDE.US,D,20220901,000000,2.72,2.73,2.59,2.62,5214758,0
+CDE.US,D,20220902,000000,2.71,2.8,2.6399,2.71,3675002,0
+CDE.US,D,20220906,000000,2.75,2.805,2.64,2.67,3307559,0
+CDE.US,D,20220907,000000,2.66,2.89,2.62,2.89,3726349,0
+CDE.US,D,20220908,000000,2.82,2.92,2.8,2.9,2316961,0
+CDE.US,D,20220909,000000,2.97,3.07,2.89,3.06,3416909,0
+CDE.US,D,20220912,000000,3.2,3.46,3.19,3.27,9475351,0
+CDE.US,D,20220913,000000,3.11,3.19,3,3.01,6169051,0
+CDE.US,D,20220914,000000,3.03,3.13,2.98,3.07,4210974,0
+CDE.US,D,20220915,000000,2.98,3.1,2.84,2.84,5949088,0
+CDE.US,D,20220916,000000,2.8,2.96,2.76,2.85,12663236,0
+CDE.US,D,20220919,000000,2.8,3.38,2.78,3.35,13482797,0
+CDE.US,D,20220920,000000,3.24,3.25,3.05,3.11,6608800,0
+CDE.US,D,20220921,000000,3.19,3.24,2.99,3.07,5408467,0
+CDE.US,D,20220922,000000,3.11,3.165,2.95,3,2947831,0
+CDE.US,D,20220923,000000,2.9,2.9,2.735,2.78,6456897,0
+CDE.US,D,20220926,000000,2.75,2.84,2.65,2.7,3846338,0
+CDE.US,D,20220927,000000,2.8,2.93,2.745,2.83,5555014,0
+CDE.US,D,20220928,000000,2.89,3.3,2.88,3.26,10800527,0
+CDE.US,D,20220929,000000,3.17,3.42,3.085,3.41,8560982,0
+CDE.US,D,20220930,000000,3.37,3.56,3.32,3.42,5576717,0
+CDE.US,D,20221003,000000,3.58,3.98,3.54,3.89,10694817,0
+CDE.US,D,20221004,000000,4.02,4.07,3.64,3.67,10500073,0
+CDE.US,D,20221005,000000,3.55,3.77,3.55,3.76,6736806,0
+CDE.US,D,20221006,000000,3.8,3.945,3.69,3.81,5589438,0
+CDE.US,D,20221007,000000,3.65,3.715,3.47,3.5,6108344,0
+CDE.US,D,20221010,000000,3.4,3.51,3.335,3.46,6794346,0
+CDE.US,D,20221011,000000,3.46,3.67,3.43,3.52,5147401,0
+CDE.US,D,20221012,000000,3.51,3.68,3.4299,3.67,4457288,0
+CDE.US,D,20221013,000000,3.44,3.555,3.26,3.54,7285536,0
+CDE.US,D,20221014,000000,3.51,3.525,3.205,3.27,4881925,0
+CDE.US,D,20221017,000000,3.38,3.52,3.37,3.51,5138665,0
+CDE.US,D,20221018,000000,3.59,3.735,3.56,3.73,5499167,0
+CDE.US,D,20221019,000000,3.6,3.6288,3.4,3.44,4364972,0
+CDE.US,D,20221020,000000,3.5,3.69,3.45,3.54,4230717,0
+CDE.US,D,20221021,000000,3.56,3.87,3.525,3.86,4840948,0
+CDE.US,D,20221024,000000,3.89,3.89,3.7,3.8,3442098,0
+CDE.US,D,20221025,000000,3.79,3.96,3.78,3.9,3846281,0
+CDE.US,D,20221026,000000,3.9799,4.225,3.95,4.04,5605249,0
+CDE.US,D,20221027,000000,4.06,4.11,3.91,3.92,2979832,0
+CDE.US,D,20221028,000000,3.88,3.88,3.68,3.83,3364643,0
+CDE.US,D,20221031,000000,3.82,3.87,3.71,3.78,3915828,0
+CDE.US,D,20221101,000000,4,4.0993,3.9102,3.93,3989017,0
+CDE.US,D,20221102,000000,3.93,4.02,3.58,3.6,5412017,0
+CDE.US,D,20221103,000000,3.5,3.67,3.45,3.56,3892324,0
+CDE.US,D,20221104,000000,3.75,4.01,3.74,3.99,5547619,0
+CDE.US,D,20221107,000000,4.07,4.24,4.0021,4.05,5243112,0
+CDE.US,D,20221108,000000,4.07,4.35,4.025,4.32,6733296,0
+CDE.US,D,20221109,000000,4.3,4.32,3.97,3.97,4109656,0
+CDE.US,D,20221110,000000,4.03,4.12,3.57,3.85,13576542,0
+CDE.US,D,20221111,000000,3.84,3.85,3.42,3.5,8611181,0
+CDE.US,D,20221114,000000,3.57,3.61,3.43,3.58,6891737,0
+CDE.US,D,20221115,000000,3.62,3.64,3.48,3.54,5787365,0
+CDE.US,D,20221116,000000,3.52,3.52,3.39,3.41,3584394,0
+CDE.US,D,20221117,000000,3.3,3.32,3.22,3.28,6283907,0
+CDE.US,D,20221118,000000,3.33,3.35,3.18,3.25,5240198,0
+CDE.US,D,20221121,000000,3.22,3.25,3.13,3.24,4538364,0
+CDE.US,D,20221122,000000,3.31,3.42,3.26,3.4,4681880,0
+CDE.US,D,20221123,000000,3.4,3.43,3.315,3.41,5007889,0
+CDE.US,D,20221125,000000,3.41,3.43,3.35,3.4,1786827,0
+CDE.US,D,20221128,000000,3.38,3.38,3.18,3.18,3298048,0
+CDE.US,D,20221129,000000,3.27,3.365,3.25,3.27,6584756,0
+CDE.US,D,20221130,000000,3.35,3.51,3.315,3.5,9746726,0
+CDE.US,D,20221201,000000,3.6,3.66,3.45,3.5,5688687,0
+CDE.US,D,20221202,000000,3.39,3.53,3.335,3.48,4129019,0
+CDE.US,D,20221205,000000,3.4,3.45,3.17,3.18,5795255,0
+CDE.US,D,20221206,000000,3.25,3.31,3.205,3.25,6067487,0
+CDE.US,D,20221207,000000,3.28,3.48,3.24,3.47,10792794,0
+CDE.US,D,20221208,000000,3.53,3.56,3.38,3.4,4388415,0
+CDE.US,D,20221209,000000,3.44,3.48,3.32,3.33,4899278,0
+CDE.US,D,20221212,000000,3.28,3.33,3.195,3.32,6149536,0
+CDE.US,D,20221213,000000,3.53,3.56,3.31,3.35,6202867,0
+CDE.US,D,20221214,000000,3.36,3.52,3.315,3.44,7531199,0
+CDE.US,D,20221215,000000,3.34,3.36,3.17,3.17,6012564,0
+CDE.US,D,20221216,000000,3.17,3.33,3.12,3.27,19495288,0
+CDE.US,D,20221219,000000,3.31,3.33,3.11,3.14,4080911,0
+CDE.US,D,20221220,000000,3.27,3.47,3.21,3.43,4896220,0
+CDE.US,D,20221221,000000,3.46,3.59,3.4,3.55,4500564,0
+CDE.US,D,20221222,000000,3.51,3.52,3.335,3.47,3664631,0
+CDE.US,D,20221223,000000,3.47,3.49,3.355,3.43,2087584,0
+CDE.US,D,20221227,000000,3.48,3.78,3.455,3.69,5044957,0
+CDE.US,D,20221228,000000,3.66,3.67,3.46,3.47,4314361,0
+CDE.US,D,20221229,000000,3.55,3.595,3.46,3.5,4486238,0
+CDE.US,D,20221230,000000,3.48,3.525,3.32,3.36,5041338,0
+CDE.US,D,20230103,000000,3.46,3.61,3.37,3.4,4139655,0
+CDE.US,D,20230104,000000,3.52,3.61,3.46,3.56,4438802,0
+CDE.US,D,20230105,000000,3.47,3.53,3.4,3.53,4576165,0
+CDE.US,D,20230106,000000,3.6,3.75,3.5289,3.68,4966413,0
+CDE.US,D,20230109,000000,3.79,3.81,3.68,3.71,3931800,0
+CDE.US,D,20230110,000000,3.76,3.85,3.66,3.82,2868834,0
+CDE.US,D,20230111,000000,3.84,3.855,3.6,3.64,7622213,0
+CDE.US,D,20230112,000000,3.73,3.85,3.69,3.74,4836675,0
+CDE.US,D,20230113,000000,3.68,3.82,3.68,3.8,4879474,0
+CDE.US,D,20230117,000000,3.76,3.78,3.6,3.65,4877784,0
+CDE.US,D,20230118,000000,3.73,3.815,3.6622,3.67,4311834,0
+CDE.US,D,20230119,000000,3.72,4.04,3.7,4.03,7853912,0
+CDE.US,D,20230120,000000,4.01,4.18,3.862,4.17,5314575,0
+CDE.US,D,20230123,000000,4.09,4.18,4.02,4.15,3441451,0
+CDE.US,D,20230124,000000,4.15,4.27,4,4.1,3644278,0
+CDE.US,D,20230125,000000,4.06,4.23,4,4.2,4034243,0
+CDE.US,D,20230126,000000,4.22,4.24,4.08,4.12,2524948,0
+CDE.US,D,20230127,000000,4.08,4.1,3.94,3.96,3153679,0
+CDE.US,D,20230130,000000,3.95,4.005,3.89,3.9,2593036,0
+CDE.US,D,20230131,000000,3.88,3.955,3.85,3.89,2622928,0
+CDE.US,D,20230201,000000,3.88,4.03,3.79,3.98,4378201,0
+CDE.US,D,20230202,000000,4.06,4.1046,3.85,3.9,4012099,0
+CDE.US,D,20230203,000000,3.8,3.805,3.6,3.64,5577679,0
+CDE.US,D,20230206,000000,3.65,3.65,3.56,3.6,2990599,0
+CDE.US,D,20230207,000000,3.61,3.7,3.575,3.67,2966612,0
+CDE.US,D,20230208,000000,3.68,3.6943,3.56,3.57,2721160,0
+CDE.US,D,20230209,000000,3.64,3.68,3.39,3.42,5406644,0
+CDE.US,D,20230210,000000,3.44,3.5,3.405,3.45,2944950,0
+CDE.US,D,20230213,000000,3.42,3.435,3.34,3.35,2965629,0
+CDE.US,D,20230214,000000,3.37,3.46,3.3,3.4,3133296,0
+CDE.US,D,20230215,000000,3.3,3.306,3.15,3.3,6099777,0
+CDE.US,D,20230216,000000,3.23,3.3575,3.19,3.31,3949160,0
+CDE.US,D,20230217,000000,3.27,3.33,3.19,3.31,3407464,0
+CDE.US,D,20230221,000000,3.29,3.34,3.115,3.15,6609363,0
+CDE.US,D,20230222,000000,3.15,3.19,3.11,3.12,4411380,0
+CDE.US,D,20230223,000000,3.2,3.27,2.9,3.01,8294538,0
+CDE.US,D,20230224,000000,2.95,3.01,2.9,2.94,5387022,0
+CDE.US,D,20230227,000000,2.97,3.06,2.96,3,5723347,0
+CDE.US,D,20230228,000000,3.02,3.15,2.99,3.12,5562075,0
+CDE.US,D,20230301,000000,3.18,3.21,3.08,3.16,9498196,0
+CDE.US,D,20230302,000000,3.13,3.16,3.05,3.15,12484166,0
+CDE.US,D,20230303,000000,3.2,3.22,3.14,3.19,8523831,0
+CDE.US,D,20230306,000000,3.17,3.18,3.04,3.05,4313160,0
+CDE.US,D,20230307,000000,3.04,3.04,2.905,2.95,3369955,0
+CDE.US,D,20230308,000000,2.97,2.99,2.86,2.88,3180842,0
+CDE.US,D,20230309,000000,2.93,2.96,2.85,2.89,5180437,0
+CDE.US,D,20230310,000000,2.97,3.04,2.83,2.85,5800741,0
+CDE.US,D,20230313,000000,2.99,3.11,2.98,3.02,10299459,0
+CDE.US,D,20230314,000000,3.09,3.09,2.99,3.01,9107793,0
+CDE.US,D,20230315,000000,3.12,3.155,2.98,3.01,10531690,0
+CDE.US,D,20230316,000000,3,3.03,2.9,2.92,5468418,0
+CDE.US,D,20230317,000000,2.97,3.095,2.88,3.08,18277858,0
+CDE.US,D,20230320,000000,3.1,3.28,3.09,3.24,7128475,0
+CDE.US,D,20230321,000000,3.2,3.2,3.09,3.16,5311535,0
+CDE.US,D,20230322,000000,3.14,3.29,3.115,3.21,5156903,0
+CDE.US,D,20230323,000000,3.25,3.35,3.22,3.27,4296302,0
+CDE.US,D,20230324,000000,3.3,3.38,3.265,3.3,4066495,0
+CDE.US,D,20230327,000000,3.24,3.45,3.22,3.44,3530459,0
+CDE.US,D,20230328,000000,3.45,3.775,3.415,3.71,6647536,0
+CDE.US,D,20230329,000000,3.67,3.795,3.66,3.75,4306076,0
+CDE.US,D,20230330,000000,3.82,4.045,3.78,4.03,7201210,0
+CDE.US,D,20230331,000000,3.99,4.1,3.93,3.99,7375327,0
+CDE.US,D,20230403,000000,3.94,4.17,3.85,4.09,6183930,0
+CDE.US,D,20230404,000000,4.09,4.31,4.04,4.24,6307167,0
+CDE.US,D,20230405,000000,4.27,4.34,4.16,4.22,6191925,0
+CDE.US,D,20230406,000000,4.15,4.16,3.98,4.12,4597121,0
+CDE.US,D,20230410,000000,4.05,4.17,4.05,4.1,3353680,0
+CDE.US,D,20230411,000000,4.18,4.27,4.125,4.16,5534203,0
+CDE.US,D,20230412,000000,4.26,4.32,4.015,4.2,5451873,0
+CDE.US,D,20230413,000000,4.33,4.55,4.3,4.43,6408245,0
+CDE.US,D,20230414,000000,4.36,4.3662,4.03,4.07,7678519,0
+CDE.US,D,20230417,000000,4.01,4.075,3.95,3.97,5004742,0
+CDE.US,D,20230418,000000,3.97,4.12,3.92,3.98,3761134,0
+CDE.US,D,20230419,000000,3.87,3.99,3.72,3.86,5458839,0
+CDE.US,D,20230420,000000,3.87,3.915,3.75,3.77,3851494,0
+CDE.US,D,20230421,000000,3.7,3.74,3.59,3.63,5805188,0
+CDE.US,D,20230424,000000,3.63,3.68,3.58,3.65,3699209,0
+CDE.US,D,20230425,000000,3.63,3.69,3.54,3.66,3845217,0
+CDE.US,D,20230426,000000,3.68,3.73,3.57,3.6,3406048,0
+CDE.US,D,20230427,000000,3.61,3.625,3.45,3.49,4838547,0
+CDE.US,D,20230428,000000,3.46,3.488,3.355,3.4,5150673,0
+CDE.US,D,20230501,000000,3.53,3.595,3.3,3.31,4861665,0
+CDE.US,D,20230502,000000,3.28,3.42,3.22,3.39,6378645,0
+CDE.US,D,20230503,000000,3.42,3.53,3.375,3.42,4982070,0
+CDE.US,D,20230504,000000,3.45,3.65,3.45,3.61,7386440,0
+CDE.US,D,20230505,000000,3.51,3.61,3.41,3.55,6404548,0
+CDE.US,D,20230508,000000,3.58,3.67,3.51,3.52,4000054,0
+CDE.US,D,20230509,000000,3.5,3.59,3.48,3.55,3402425,0
+CDE.US,D,20230510,000000,3.58,3.59,3.48,3.53,5051988,0
+CDE.US,D,20230511,000000,3.44,3.525,3.31,3.44,6226650,0
+CDE.US,D,20230512,000000,3.41,3.425,3.235,3.34,7191180,0
+CDE.US,D,20230515,000000,3.34,3.375,3.29,3.32,4289942,0
+CDE.US,D,20230516,000000,3.3,3.34,3.22,3.24,5414652,0
+CDE.US,D,20230517,000000,3.24,3.385,3.2,3.36,4649890,0
+CDE.US,D,20230518,000000,3.33,3.345,3.14,3.2,6333482,0
+CDE.US,D,20230519,000000,3.24,3.25,3.1525,3.21,5226814,0
+CDE.US,D,20230522,000000,3.21,3.29,3.18,3.26,3948993,0
+CDE.US,D,20230523,000000,3.21,3.34,3.19,3.31,3835717,0
+CDE.US,D,20230524,000000,3.29,3.3,3.12,3.14,3418345,0
+CDE.US,D,20230525,000000,3.11,3.12,2.95,2.98,6137703,0
+CDE.US,D,20230526,000000,2.96,3.05,2.95,2.99,6858181,0
+CDE.US,D,20230530,000000,3.04,3.0585,2.83,2.86,9343851,0
+CDE.US,D,20230531,000000,2.9,3.025,2.89,3,7490760,0
+CDE.US,D,20230601,000000,3.04,3.22,3.01,3.12,7438242,0
+CDE.US,D,20230602,000000,3.17,3.23,3.05,3.1,6098268,0
+CDE.US,D,20230605,000000,3.06,3.15,3.06,3.08,3069151,0
+CDE.US,D,20230606,000000,3.11,3.13,3.02,3.1,3403845,0
+CDE.US,D,20230607,000000,3.13,3.28,3.105,3.14,4512134,0
+CDE.US,D,20230608,000000,3.2,3.31,3.19,3.21,3607646,0
+CDE.US,D,20230609,000000,3.2,3.215,3.12,3.12,2643729,0
+CDE.US,D,20230612,000000,3.12,3.24,3.09,3.23,4629305,0
+CDE.US,D,20230613,000000,3.28,3.32,3.22,3.26,5378004,0
+CDE.US,D,20230614,000000,3.31,3.36,3.12,3.19,4546118,0
+CDE.US,D,20230615,000000,3.14,3.17,3.08,3.11,5022357,0
+CDE.US,D,20230616,000000,3.15,3.225,3.05,3.11,14869365,0
+CDE.US,D,20230620,000000,3.06,3.06,2.92,2.94,6988488,0
+CDE.US,D,20230621,000000,2.92,2.95,2.88,2.92,4429662,0
+CDE.US,D,20230622,000000,2.9,2.91,2.85,2.88,4061859,0
+CDE.US,D,20230623,000000,2.9,2.94,2.76,2.76,13055005,0
+CDE.US,D,20230626,000000,2.81,2.93,2.805,2.91,4948400,0
+CDE.US,D,20230627,000000,2.94,2.94,2.77,2.79,3882146,0
+CDE.US,D,20230628,000000,2.86,2.87,2.8,2.81,3298743,0
+CDE.US,D,20230629,000000,2.8,2.87,2.77,2.86,3167103,0
+CDE.US,D,20230630,000000,2.89,2.89,2.8,2.84,3560870,0
+CDE.US,D,20230703,000000,2.89,2.93,2.88,2.92,2734386,0
+CDE.US,D,20230705,000000,2.93,2.94,2.79,2.79,4399793,0
+CDE.US,D,20230706,000000,2.79,2.79,2.65,2.66,4656999,0
+CDE.US,D,20230707,000000,2.69,2.73,2.66,2.66,4150647,0
+CDE.US,D,20230710,000000,2.67,2.87,2.65,2.82,5107498,0
+CDE.US,D,20230711,000000,2.85,2.86,2.76,2.78,3390710,0
+CDE.US,D,20230712,000000,2.85,3.03,2.85,3,10337464,0
+CDE.US,D,20230713,000000,3.04,3.11,2.98,3.07,6807015,0
+CDE.US,D,20230714,000000,3.06,3.16,3.05,3.08,4820791,0
+CDE.US,D,20230717,000000,3.04,3.12,2.97,3.05,4150048,0
+CDE.US,D,20230718,000000,3.12,3.29,3.11,3.25,6038440,0
+CDE.US,D,20230719,000000,3.26,3.4,3.25,3.37,5488538,0
+CDE.US,D,20230720,000000,3.36,3.3894,3.13,3.14,4077776,0
+CDE.US,D,20230721,000000,3.15,3.205,3.04,3.07,3786630,0
+CDE.US,D,20230724,000000,3.14,3.17,3.06,3.14,3819858,0
+CDE.US,D,20230725,000000,3.17,3.28,3.16,3.23,3588488,0
+CDE.US,D,20230726,000000,3.2,3.25,3.17,3.23,3037858,0
+CDE.US,D,20230727,000000,3.19,3.19,2.9,2.92,6672374,0
+CDE.US,D,20230728,000000,2.97,3,2.9,2.96,3687086,0
+CDE.US,D,20230731,000000,2.99,3.135,2.99,3.08,4451409,0
+CDE.US,D,20230801,000000,2.97,3.02,2.93,2.95,4281055,0
+CDE.US,D,20230802,000000,2.93,2.97,2.78,2.79,4577627,0
+CDE.US,D,20230803,000000,2.78,2.795,2.68,2.71,5395587,0
+CDE.US,D,20230804,000000,2.79,2.86,2.75,2.76,3062098,0
+CDE.US,D,20230807,000000,2.78,2.78,2.68,2.71,3339609,0
+CDE.US,D,20230808,000000,2.66,2.7,2.61,2.68,6122068,0
+CDE.US,D,20230809,000000,2.72,2.73,2.6025,2.61,4780171,0
+CDE.US,D,20230810,000000,2.61,2.64,2.34,2.37,12398109,0
+CDE.US,D,20230811,000000,2.4,2.6,2.375,2.58,6068342,0
+CDE.US,D,20230814,000000,2.52,2.53,2.43,2.46,5835158,0
+CDE.US,D,20230815,000000,2.43,2.45,2.32,2.32,6382393,0
+CDE.US,D,20230816,000000,2.31,2.36,2.27,2.29,5395299,0
+CDE.US,D,20230817,000000,2.35,2.53,2.335,2.5,13942329,0
+CDE.US,D,20230818,000000,2.49,2.54,2.38,2.53,6461347,0
+CDE.US,D,20230821,000000,2.54,2.56,2.4,2.43,5330013,0
+CDE.US,D,20230822,000000,2.46,2.48,2.38,2.45,3922564,0
+CDE.US,D,20230823,000000,2.5,2.645,2.495,2.57,8355070,0
+CDE.US,D,20230824,000000,2.54,2.58,2.5,2.54,8145847,0
+CDE.US,D,20230825,000000,2.52,2.55,2.42,2.48,5237908,0
+CDE.US,D,20230828,000000,2.49,2.59,2.44,2.52,4070982,0
+CDE.US,D,20230829,000000,2.5,2.59,2.48,2.56,5679388,0
+CDE.US,D,20230830,000000,2.58,2.63,2.48,2.49,4364684,0
+CDE.US,D,20230831,000000,2.49,2.505,2.4,2.41,3679373,0
+CDE.US,D,20230901,000000,2.48,2.51,2.4,2.41,3994357,0
+CDE.US,D,20230905,000000,2.39,2.39,2.28,2.35,5579830,0
+CDE.US,D,20230906,000000,2.32,2.3656,2.295,2.32,3045113,0
+CDE.US,D,20230907,000000,2.31,2.329,2.23,2.25,5506664,0
+CDE.US,D,20230908,000000,2.25,2.3,2.19,2.21,4962358,0
+CDE.US,D,20230911,000000,2.27,2.4,2.25,2.31,7486904,0
+CDE.US,D,20230912,000000,2.26,2.405,2.21,2.21,7370638,0
+CDE.US,D,20230913,000000,2.22,2.27,2.21,2.22,5538980,0
+CDE.US,D,20230914,000000,2.24,2.31,2.22,2.29,6544686,0
+CDE.US,D,20230915,000000,2.35,2.42,2.34,2.38,24262659,0
+CDE.US,D,20230918,000000,2.4,2.445,2.33,2.35,4203670,0
+CDE.US,D,20230919,000000,2.35,2.37,2.21,2.22,6570160,0
+CDE.US,D,20230920,000000,2.21,2.27,2.2,2.2,5783466,0
+CDE.US,D,20230921,000000,2.15,2.16,2.04,2.12,6303655,0
+CDE.US,D,20230922,000000,2.24,2.34,2.22,2.27,13553263,0
+CDE.US,D,20230925,000000,2.32,2.44,2.28,2.43,11805444,0
+CDE.US,D,20230926,000000,2.41,2.41,2.2,2.21,6894403,0
+CDE.US,D,20230927,000000,2.18,2.25,2.1401,2.19,8950656,0
+CDE.US,D,20230928,000000,2.2,2.215,2.13,2.2,5373291,0
+CDE.US,D,20230929,000000,2.27,2.3006,2.16,2.22,5348254,0
+CDE.US,D,20231002,000000,2.15,2.18,2.05,2.06,6245351,0
+CDE.US,D,20231003,000000,2.06,2.1379,2.02,2.1,7088506,0
+CDE.US,D,20231004,000000,2.12,2.2,2.12,2.19,6137391,0
+CDE.US,D,20231005,000000,2.14,2.2,2.06,2.11,5634310,0
+CDE.US,D,20231006,000000,2.11,2.23,2.09,2.2,4871450,0
+CDE.US,D,20231009,000000,2.23,2.29,2.22,2.27,3840204,0
+CDE.US,D,20231010,000000,2.25,2.28,2.22,2.23,2554367,0
+CDE.US,D,20231011,000000,2.26,2.33,2.24,2.33,4531290,0
+CDE.US,D,20231012,000000,2.31,2.38,2.2,2.24,4871293,0
+CDE.US,D,20231013,000000,2.29,2.59,2.29,2.5,12453776,0
+CDE.US,D,20231016,000000,2.47,2.6,2.45,2.52,4509782,0
+CDE.US,D,20231017,000000,2.53,2.7,2.53,2.68,5171769,0
+CDE.US,D,20231018,000000,2.72,2.81,2.625,2.66,6383179,0
+CDE.US,D,20231019,000000,2.61,2.63,2.5,2.59,5044087,0
+CDE.US,D,20231020,000000,2.6,2.74,2.59,2.61,6858034,0
+CDE.US,D,20231023,000000,2.56,2.66,2.42,2.59,4963640,0
+CDE.US,D,20231024,000000,2.55,2.6184,2.52,2.56,5993801,0
+CDE.US,D,20231025,000000,2.55,2.61,2.5,2.51,5049585,0
+CDE.US,D,20231026,000000,2.51,2.555,2.44,2.47,4826296,0
+CDE.US,D,20231027,000000,2.48,2.56,2.38,2.55,5086250,0
+CDE.US,D,20231030,000000,2.59,2.645,2.54,2.59,4463568,0
+CDE.US,D,20231031,000000,2.55,2.685,2.5,2.51,6828322,0
+CDE.US,D,20231101,000000,2.5,2.55,2.38,2.46,5377663,0
+CDE.US,D,20231102,000000,2.52,2.55,2.38,2.41,4602278,0
+CDE.US,D,20231103,000000,2.45,2.64,2.45,2.58,6693362,0
+CDE.US,D,20231106,000000,2.57,2.61,2.49,2.49,4275899,0
+CDE.US,D,20231107,000000,2.42,2.45,2.31,2.35,7943921,0
+CDE.US,D,20231108,000000,2.3,2.385,2.29,2.3,4380216,0
+CDE.US,D,20231109,000000,2.28,2.38,2.07,2.19,7000504,0
+CDE.US,D,20231110,000000,2.19,2.2,2.08,2.11,7377827,0
+CDE.US,D,20231113,000000,2.11,2.15,2,2.01,7841732,0
+CDE.US,D,20231114,000000,2.13,2.34,2.11,2.32,9637024,0
+CDE.US,D,20231115,000000,2.34,2.44,2.3,2.35,4401047,0
+CDE.US,D,20231116,000000,2.4,2.57,2.39,2.48,6932779,0
+CDE.US,D,20231117,000000,2.51,2.5499,2.44,2.52,4559839,0
+CDE.US,D,20231120,000000,2.45,2.6,2.44,2.56,5134521,0
+CDE.US,D,20231121,000000,2.63,2.85,2.63,2.73,7950279,0
+CDE.US,D,20231122,000000,2.72,2.75,2.66,2.67,3496642,0
+CDE.US,D,20231124,000000,2.7,2.9,2.7,2.85,4017861,0
+CDE.US,D,20231127,000000,2.92,2.97,2.8,2.9,8454711,0
+CDE.US,D,20231128,000000,2.95,2.975,2.85,2.97,6337543,0
+CDE.US,D,20231129,000000,2.95,3.05,2.92,3.02,6505939,0
+CDE.US,D,20231130,000000,3,3.08,2.93,3.05,7037441,0
+CDE.US,D,20231201,000000,3.08,3.17,3.01,3.16,8088142,0
+CDE.US,D,20231204,000000,3.1,3.149,2.97,3.05,8073072,0
+CDE.US,D,20231205,000000,3,3.04,2.89,2.97,5725312,0
+CDE.US,D,20231206,000000,3.01,3.13,2.99,3.01,5693293,0
+CDE.US,D,20231207,000000,3.01,3.075,2.945,3.07,4746055,0
+CDE.US,D,20231208,000000,2.97,3.085,2.945,3.01,4810193,0
+CDE.US,D,20231211,000000,2.92,3.11,2.81,3.11,7577265,0
+CDE.US,D,20231212,000000,3.09,3.12,2.91,2.92,7108777,0
+CDE.US,D,20231213,000000,2.92,3.3,2.91,3.29,9845582,0
+CDE.US,D,20231214,000000,3.36,3.6,3.36,3.52,13688689,0
+CDE.US,D,20231215,000000,3.49,3.65,3.4,3.54,19040550,0
+CDE.US,D,20231218,000000,3.58,3.59,3.33,3.4,6963493,0
+CDE.US,D,20231219,000000,3.43,3.62,3.34,3.61,5920274,0
+CDE.US,D,20231220,000000,3.65,3.65,3.39,3.39,7188959,0
+CDE.US,D,20231221,000000,3.46,3.55,3.45,3.54,3555014,0
+CDE.US,D,20231222,000000,3.64,3.69,3.405,3.44,6480610,0
+CDE.US,D,20231226,000000,3.46,3.4896,3.39,3.47,2240109,0
+CDE.US,D,20231227,000000,3.47,3.53,3.42,3.5,3184399,0
+CDE.US,D,20231228,000000,3.47,3.49,3.32,3.32,4659291,0
+CDE.US,D,20231229,000000,3.28,3.35,3.2,3.26,4817348,0
+CDE.US,D,20240102,000000,3.25,3.34,3.18,3.2,4319648,0
+CDE.US,D,20240103,000000,3.05,3.065,2.84,2.89,10401882,0
+CDE.US,D,20240104,000000,2.91,2.93,2.82,2.91,4931513,0
+CDE.US,D,20240105,000000,2.89,2.97,2.82,2.83,4897752,0
+CDE.US,D,20240108,000000,2.77,2.85,2.73,2.81,6317852,0
+CDE.US,D,20240109,000000,2.8,2.8,2.685,2.7,6730741,0
+CDE.US,D,20240110,000000,2.7,2.72,2.61,2.67,4537348,0
+CDE.US,D,20240111,000000,2.7,2.73,2.57,2.66,5276938,0
+CDE.US,D,20240112,000000,2.84,3.01,2.83,2.88,9034649,0
+CDE.US,D,20240116,000000,2.81,2.83,2.71,2.72,6540359,0
+CDE.US,D,20240117,000000,2.67,2.67,2.58,2.61,6817162,0
+CDE.US,D,20240118,000000,2.64,2.65,2.54,2.62,6375208,0
+CDE.US,D,20240119,000000,2.64,2.65,2.52,2.6,4932844,0
+CDE.US,D,20240122,000000,2.57,2.79,2.53,2.79,7204125,0
+CDE.US,D,20240123,000000,2.88,2.9,2.78,2.83,6271276,0
+CDE.US,D,20240124,000000,2.91,2.94,2.68,2.68,6679455,0
+CDE.US,D,20240125,000000,2.77,2.83,2.72,2.77,6496118,0
+CDE.US,D,20240126,000000,2.76,2.81,2.685,2.71,5061709,0
+CDE.US,D,20240129,000000,2.74,2.99,2.66,2.95,13910835,0
+CDE.US,D,20240130,000000,2.97,2.97,2.725,2.74,10222411,0
+CDE.US,D,20240131,000000,2.74,2.81,2.67,2.69,7300574,0
+CDE.US,D,20240201,000000,2.695,2.86,2.69,2.86,6351728,0
+CDE.US,D,20240202,000000,2.76,2.79,2.66,2.74,6312680,0
+CDE.US,D,20240205,000000,2.63,2.72,2.59,2.66,4175878,0
+CDE.US,D,20240206,000000,2.68,2.81,2.66,2.78,3324008,0
+CDE.US,D,20240207,000000,2.75,2.77,2.65,2.67,3248150,0
+CDE.US,D,20240208,000000,2.65,2.705,2.64,2.68,2896147,0
+CDE.US,D,20240209,000000,2.69,2.72,2.61,2.7,3975202,0
+CDE.US,D,20240212,000000,2.66,2.82,2.63,2.78,4827830,0
+CDE.US,D,20240213,000000,2.68,2.69,2.5,2.54,10104341,0
+CDE.US,D,20240214,000000,2.53,2.6399,2.53,2.63,5100808,0
+CDE.US,D,20240215,000000,2.69,2.79,2.67,2.73,6524636,0
+CDE.US,D,20240216,000000,2.7,2.715,2.62,2.63,6049809,0
+CDE.US,D,20240220,000000,2.64,2.65,2.6,2.62,3941667,0
+CDE.US,D,20240221,000000,2.61,2.61,2.54,2.58,3101976,0
+CDE.US,D,20240222,000000,2.54,2.67,2.5,2.66,6296985,0
+CDE.US,D,20240223,000000,2.63,2.73,2.51,2.72,7199588,0
+CDE.US,D,20240226,000000,2.67,2.68,2.54,2.55,6866743,0
+CDE.US,D,20240227,000000,2.56,2.58,2.44,2.53,7253869,0
+CDE.US,D,20240228,000000,2.5,2.58,2.42,2.45,5974400,0
+CDE.US,D,20240229,000000,2.55,2.69,2.545,2.59,7598173,0
+CDE.US,D,20240301,000000,2.62,2.74,2.54,2.71,8032461,0
+CDE.US,D,20240304,000000,2.75,2.95,2.74,2.95,10461639,0
+CDE.US,D,20240305,000000,3.03,3.08,2.8912,2.91,7615830,0
+CDE.US,D,20240306,000000,2.96,3.13,2.94,3.07,9892633,0
+CDE.US,D,20240307,000000,3.13,3.19,3.025,3.19,7914651,0
+CDE.US,D,20240308,000000,3.24,3.295,3.0706,3.13,8158021,0
+CDE.US,D,20240311,000000,3.14,3.31,3.05,3.24,6791787,0
+CDE.US,D,20240312,000000,3.16,3.21,3.08,3.15,5035134,0
+CDE.US,D,20240313,000000,3.17,3.33,3.145,3.31,5463703,0
+CDE.US,D,20240314,000000,3.32,3.32,3.14,3.17,5690855,0
+CDE.US,D,20240315,000000,3.15,3.28,3.15,3.26,11756769,0
+CDE.US,D,20240318,000000,3.25,3.34,3.13,3.13,8014900,0
+CDE.US,D,20240319,000000,3.09,3.12,3.01,3.03,4982756,0
+CDE.US,D,20240320,000000,3.04,3.4,2.98,3.35,6964527,0
+CDE.US,D,20240321,000000,3.39,3.5,3.37,3.4,7907336,0
+CDE.US,D,20240322,000000,3.36,3.47,3.31,3.33,5225468,0
+CDE.US,D,20240325,000000,3.4,3.57,3.4,3.43,3437059,0
+CDE.US,D,20240326,000000,3.54,3.57,3.36,3.38,5283983,0
+CDE.US,D,20240327,000000,3.41,3.58,3.395,3.57,5776783,0
+CDE.US,D,20240328,000000,3.63,3.79,3.6,3.77,7209701,0
+CDE.US,D,20240401,000000,4.1,4.34,4.05,4.18,11521063,0
+CDE.US,D,20240402,000000,4.22,4.35,4.1444,4.17,11370727,0
+CDE.US,D,20240403,000000,4.19,4.645,4.03,4.62,14602172,0
+CDE.US,D,20240404,000000,4.55,4.63,4.32,4.34,10214686,0
+CDE.US,D,20240405,000000,4.4,4.935,4.28,4.87,17789073,0
+CDE.US,D,20240408,000000,4.99,5.07,4.52,4.73,13897170,0
+CDE.US,D,20240409,000000,5,5.3688,4.89,4.93,15067232,0
+CDE.US,D,20240410,000000,4.59,4.91,4.48,4.72,11886722,0
+CDE.US,D,20240411,000000,4.82,4.89,4.615,4.79,8657968,0
+CDE.US,D,20240412,000000,5.23,5.47,4.58,4.64,21480717,0
+CDE.US,D,20240415,000000,4.72,4.81,4.41,4.48,10230042,0
+CDE.US,D,20240416,000000,4.34,4.46,4.2,4.37,10673533,0
+CDE.US,D,20240417,000000,4.44,4.63,4.36,4.43,11341880,0
+CDE.US,D,20240418,000000,4.57,4.68,4.41,4.44,5175920,0
+CDE.US,D,20240419,000000,4.4,4.53,4.38,4.5,7268823,0
+CDE.US,D,20240422,000000,4.18,4.37,4.03,4.26,7742794,0
+CDE.US,D,20240423,000000,4.23,4.67,4.13,4.62,7830168,0
+CDE.US,D,20240424,000000,4.59,4.66,4.51,4.55,5571515,0
+CDE.US,D,20240425,000000,4.54,4.9,4.46,4.82,9204770,0
+CDE.US,D,20240426,000000,4.88,4.97,4.74,4.94,7308265,0
+CDE.US,D,20240429,000000,4.99,5.05,4.7,4.91,6155166,0
+CDE.US,D,20240430,000000,4.64,4.77,4.5,4.52,9797018,0
+CDE.US,D,20240501,000000,4.55,4.84,4.52,4.58,6977814,0
+CDE.US,D,20240502,000000,4.39,4.83,4.36,4.79,7729441,0
+CDE.US,D,20240503,000000,4.9,5.08,4.764,4.88,6442693,0
+CDE.US,D,20240506,000000,5.08,5.35,5.07,5.14,8390871,0
+CDE.US,D,20240507,000000,5.07,5.2,5.025,5.12,4526914,0
+CDE.US,D,20240508,000000,5,5.175,4.96,5.1,4343778,0
+CDE.US,D,20240509,000000,5.23,5.51,5.2,5.49,9020743,0
+CDE.US,D,20240510,000000,5.56,5.585,5.185,5.29,7823595,0
+CDE.US,D,20240513,000000,5.27,5.44,5.09,5.19,6083975,0
+CDE.US,D,20240514,000000,5.3,5.335,5.06,5.22,6107016,0
+CDE.US,D,20240515,000000,5.35,5.4,5.15,5.29,7012150,0
+CDE.US,D,20240516,000000,5.14,5.3,5.01,5.27,5646531,0
+CDE.US,D,20240517,000000,5.5,5.94,5.45,5.88,14649223,0
+CDE.US,D,20240520,000000,5.92,6.03,5.68,5.97,12393737,0
+CDE.US,D,20240521,000000,5.88,5.99,5.82,5.89,6059724,0
+CDE.US,D,20240522,000000,5.77,5.82,5.47,5.49,9525983,0
+CDE.US,D,20240523,000000,5.48,5.58,5.29,5.37,7934333,0
+CDE.US,D,20240524,000000,5.49,5.62,5.405,5.44,4806461,0
+CDE.US,D,20240528,000000,5.84,5.87,5.56,5.62,6643534,0
+CDE.US,D,20240529,000000,5.5,5.78,5.4901,5.67,5260374,0
+CDE.US,D,20240530,000000,5.65,6,5.65,5.84,6788509,0
+CDE.US,D,20240531,000000,5.92,6.05,5.68,5.75,7612462,0
+CDE.US,D,20240603,000000,5.78,5.93,5.61,5.66,6076621,0
+CDE.US,D,20240604,000000,5.46,5.56,5.26,5.45,7752165,0
+CDE.US,D,20240605,000000,5.49,5.56,5.41,5.52,5274345,0
+CDE.US,D,20240606,000000,5.6,6.0295,5.59,5.91,7930920,0
+CDE.US,D,20240607,000000,5.55,5.635,5.335,5.36,8126673,0
+CDE.US,D,20240610,000000,5.4,5.48,5.23,5.45,5402342,0
+CDE.US,D,20240611,000000,5.35,5.5,5.32,5.41,4009089,0
+CDE.US,D,20240612,000000,5.71,5.95,5.49,5.54,6595510,0
+CDE.US,D,20240613,000000,5.51,5.6,5.335,5.36,4608445,0
+CDE.US,D,20240614,000000,5.44,5.76,5.355,5.74,9564439,0
+CDE.US,D,20240617,000000,5.61,5.65,5.395,5.5,6983782,0
+CDE.US,D,20240618,000000,5.47,5.6,5.4,5.59,6209153,0
+CDE.US,D,20240620,000000,5.65,5.94,5.64,5.87,9697106,0
+CDE.US,D,20240621,000000,5.79,5.84,5.6,5.75,17431124,0
+CDE.US,D,20240624,000000,5.83,5.885,5.62,5.67,5361395,0
+CDE.US,D,20240625,000000,5.62,5.655,5.47,5.48,5319442,0
+CDE.US,D,20240626,000000,5.42,5.68,5.4,5.56,4697301,0
+CDE.US,D,20240627,000000,5.71,5.8,5.58,5.59,3344855,0
+CDE.US,D,20240628,000000,5.71,5.8,5.515,5.62,12333272,0
+CDE.US,D,20240701,000000,5.63,5.64,5.4,5.4,3928816,0
+CDE.US,D,20240702,000000,5.42,5.635,5.4,5.63,4860445,0
+CDE.US,D,20240703,000000,5.8,6.12,5.75,5.96,5485585,0
+CDE.US,D,20240705,000000,6.14,6.37,6.05,6.3,6748698,0
+CDE.US,D,20240708,000000,6.2,6.4,6.155,6.39,5337131,0
+CDE.US,D,20240709,000000,6.36,6.4,6.17,6.22,4992877,0
+CDE.US,D,20240710,000000,6.31,6.465,6.2301,6.4,5460205,0
+CDE.US,D,20240711,000000,6.7,6.82,6.42,6.77,7601231,0
+CDE.US,D,20240712,000000,6.63,6.75,6.55,6.66,5616578,0
+CDE.US,D,20240715,000000,6.66,6.69,6.49,6.56,5393313,0
+CDE.US,D,20240716,000000,6.66,6.82,6.57,6.79,5830735,0
+CDE.US,D,20240717,000000,6.73,6.79,6.5,6.53,5569374,0
+CDE.US,D,20240718,000000,6.58,6.6,6.22,6.34,5891539,0
+CDE.US,D,20240719,000000,6.09,6.48,6.02,6.29,6129345,0
+CDE.US,D,20240722,000000,6.24,6.48,6.225,6.45,4569587,0
+CDE.US,D,20240723,000000,6.42,6.5682,6.41,6.53,4182865,0
+CDE.US,D,20240724,000000,6.58,6.81,6.375,6.38,5870399,0
+CDE.US,D,20240725,000000,6.09,6.355,6.01,6.23,5612120,0
+CDE.US,D,20240726,000000,6.38,6.45,6.22,6.27,3921026,0
+CDE.US,D,20240729,000000,6.36,6.41,6.08,6.21,3638364,0
+CDE.US,D,20240730,000000,6.3,6.49,6.17,6.27,4784061,0
+CDE.US,D,20240731,000000,6.54,6.635,6.335,6.49,6116618,0
+CDE.US,D,20240801,000000,6.49,6.52,5.91,6,11337633,0
+CDE.US,D,20240802,000000,6.02,6.06,5.45,5.5,10380518,0
+CDE.US,D,20240805,000000,4.73,5.305,4.57,5.22,8352106,0
+CDE.US,D,20240806,000000,5.21,5.51,5.11,5.38,6424693,0
+CDE.US,D,20240807,000000,5.52,5.53,5.11,5.12,4814199,0
+CDE.US,D,20240808,000000,5.3,5.53,5.22,5.38,7793196,0
+CDE.US,D,20240809,000000,5.5,5.58,5.3,5.44,5144985,0
+CDE.US,D,20240812,000000,5.53,5.6,5.295,5.55,5044605,0
+CDE.US,D,20240813,000000,5.52,5.81,5.5,5.78,7211480,0
+CDE.US,D,20240814,000000,5.72,5.76,5.46,5.52,16923481,0
+CDE.US,D,20240815,000000,5.75,5.94,5.56,5.9,13796359,0
+CDE.US,D,20240816,000000,6,6.13,5.915,6.08,7761758,0
+CDE.US,D,20240819,000000,6.07,6.34,6.02,6.3,6170253,0
+CDE.US,D,20240820,000000,6.47,6.54,6.265,6.4,5652209,0
+CDE.US,D,20240821,000000,6.4,6.63,6.315,6.58,5739209,0
+CDE.US,D,20240822,000000,6.46,6.5,6.25,6.31,4889810,0
+CDE.US,D,20240823,000000,6.42,6.4999,6.27,6.36,4927065,0
+CDE.US,D,20240826,000000,6.42,6.48,6.255,6.34,7487398,0
+CDE.US,D,20240827,000000,6.23,6.41,6.13,6.38,4776474,0
+CDE.US,D,20240828,000000,6.17,6.24,5.985,6.08,8606305,0
+CDE.US,D,20240829,000000,6.14,6.255,6.12,6.18,3969866,0
+CDE.US,D,20240830,000000,6.19,6.25,6.05,6.14,3919327,0
+CDE.US,D,20240903,000000,5.91,5.945,5.41,5.46,7688935,0
+CDE.US,D,20240904,000000,5.4,5.51,5.3,5.38,5203614,0
+CDE.US,D,20240905,000000,5.56,5.75,5.48,5.49,10433583,0
+CDE.US,D,20240906,000000,5.47,5.5,5.2,5.28,14051085,0
+CDE.US,D,20240909,000000,5.34,5.41,5.275,5.29,3882953,0
+CDE.US,D,20240910,000000,5.31,5.36,5.21,5.35,3072643,0
+CDE.US,D,20240911,000000,5.3,5.75,5.29,5.75,13965722,0
+CDE.US,D,20240912,000000,6,6.99,5.9401,6.85,16532619,0
+CDE.US,D,20240913,000000,7.06,7.31,7,7.28,14989002,0
+CDE.US,D,20240916,000000,7.27,7.275,6.92,7.02,17680940,0
+CDE.US,D,20240917,000000,6.95,7.16,6.855,6.97,7342821,0
+CDE.US,D,20240918,000000,7,7.39,6.74,6.75,10212457,0
+CDE.US,D,20240919,000000,7.18,7.25,6.82,6.91,6658385,0
+CDE.US,D,20240920,000000,7.11,7.13,6.86,6.97,11274845,0
+CDE.US,D,20240923,000000,7.01,7.14,6.81,6.83,6076729,0
+CDE.US,D,20240924,000000,7.02,7.63,6.9,7.47,9870737,0
+CDE.US,D,20240925,000000,7.48,7.72,7.33,7.43,9012039,0
+CDE.US,D,20240926,000000,7.56,7.715,7.47,7.51,7040383,0
+CDE.US,D,20240927,000000,7.43,7.535,7.105,7.13,6559852,0
+CDE.US,D,20240930,000000,7.01,7.07,6.8,6.88,6257211,0
+CDE.US,D,20241001,000000,7.07,7.18,6.84,6.9,5918679,0
+CDE.US,D,20241002,000000,6.88,7.11,6.8113,7.03,4429654,0
+CDE.US,D,20241003,000000,6.88,7.09,6.88,7.08,3707553,0
+CDE.US,D,20241004,000000,6.56,6.66,6.23,6.41,27042249,0
+CDE.US,D,20241007,000000,6.33,6.34,6.06,6.19,10403177,0
+CDE.US,D,20241008,000000,6.15,6.245,6.11,6.2,11231876,0
+CDE.US,D,20241009,000000,6.11,6.21,6.03,6.21,7228039,0
+CDE.US,D,20241010,000000,6.25,6.45,6.175,6.4,11234698,0
+CDE.US,D,20241011,000000,6.46,6.58,6.35,6.39,8681342,0
+CDE.US,D,20241014,000000,6.32,6.4587,6.28,6.43,8106321,0
+CDE.US,D,20241015,000000,6.41,6.52,6.29,6.51,7805245,0
+CDE.US,D,20241016,000000,6.67,6.79,6.53,6.53,11043233,0
+CDE.US,D,20241017,000000,6.61,6.72,6.46,6.48,10362744,0
+CDE.US,D,20241018,000000,6.67,7.14,6.61,7.1,15156444,0
+CDE.US,D,20241021,000000,7.42,7.52,7.13,7.21,14124729,0
+CDE.US,D,20241022,000000,7.35,7.46,7.2508,7.4,10365246,0
+CDE.US,D,20241023,000000,7.18,7.32,7.07,7.3,9955271,0
+CDE.US,D,20241024,000000,7.43,7.43,6.91,7.11,9734121,0
+CDE.US,D,20241025,000000,7.11,7.11,6.735,6.8,9744725,0
+CDE.US,D,20241028,000000,6.73,6.9,6.72,6.74,6691635,0
+CDE.US,D,20241029,000000,6.87,6.98,6.7845,6.98,7089061,0
+CDE.US,D,20241030,000000,6.86,6.88,6.66,6.82,8950861,0
+CDE.US,D,20241031,000000,6.65,6.67,6.3,6.44,11461633,0
+CDE.US,D,20241101,000000,6.57,6.57,6.12,6.15,9630120,0
+CDE.US,D,20241104,000000,6.16,6.24,5.965,6.02,8360342,0
+CDE.US,D,20241105,000000,6.1,6.19,6.04,6.07,7921130,0
+CDE.US,D,20241106,000000,5.64,5.97,5.49,5.91,15613739,0
+CDE.US,D,20241107,000000,6.38,6.635,6.1204,6.59,20492998,0
+CDE.US,D,20241108,000000,6.55,6.62,6.36,6.59,11276482,0
+CDE.US,D,20241111,000000,6.2,6.44,6.09,6.4,13755543,0
+CDE.US,D,20241112,000000,6.27,6.39,6.12,6.36,12751111,0
+CDE.US,D,20241113,000000,6.47,6.52,6.05,6.08,9910122,0
+CDE.US,D,20241114,000000,6.02,6.28,5.985,6.23,13805194,0
+CDE.US,D,20241115,000000,6.32,6.41,6.04,6.14,12511997,0
+CDE.US,D,20241118,000000,6.3,6.65,6.3,6.54,11444700,0
+CDE.US,D,20241119,000000,6.68,6.68,6.43,6.66,7959159,0
+CDE.US,D,20241120,000000,6.62,6.63,6.38,6.53,7589976,0
+CDE.US,D,20241121,000000,6.6,6.635,6.4207,6.63,9031237,0
+CDE.US,D,20241122,000000,6.7,6.78,6.55,6.57,7782102,0
+CDE.US,D,20241125,000000,6.22,6.345,6.2,6.3,7852050,0
+CDE.US,D,20241126,000000,6.27,6.41,6.165,6.38,6053351,0
+CDE.US,D,20241127,000000,6.465,6.62,6.43,6.49,7440626,0
+CDE.US,D,20241129,000000,6.58,6.655,6.455,6.46,4843657,0
+CDE.US,D,20241202,000000,6.34,6.37,6.15,6.19,7445814,0
+CDE.US,D,20241203,000000,6.32,6.735,6.3,6.72,13432556,0
+CDE.US,D,20241204,000000,6.71,6.92,6.65,6.68,8996809,0
+CDE.US,D,20241205,000000,6.65,6.8,6.54,6.8,8956477,0
+CDE.US,D,20241206,000000,6.8,6.83,6.48,6.65,8904028,0
+CDE.US,D,20241209,000000,6.96,7.435,6.96,7.11,15618513,0
+CDE.US,D,20241210,000000,7.21,7.301,6.9506,6.99,10489678,0
+CDE.US,D,20241211,000000,7.12,7.38,7.055,7.38,12537592,0
+CDE.US,D,20241212,000000,7.05,7.13,6.86,6.89,9651508,0
+CDE.US,D,20241213,000000,6.76,6.7995,6.51,6.56,9462010,0
+CDE.US,D,20241216,000000,6.51,6.55,6.29,6.31,6556689,0
+CDE.US,D,20241217,000000,6.16,6.37,6.14,6.32,6547583,0
+CDE.US,D,20241218,000000,6.27,6.32,5.78,5.89,9593152,0
+CDE.US,D,20241219,000000,5.86,6,5.7,5.77,9876683,0
+CDE.US,D,20241220,000000,5.81,6.01,5.71,5.88,17157921,0
+CDE.US,D,20241223,000000,5.82,5.9,5.68,5.85,9036105,0
+CDE.US,D,20241224,000000,5.89,5.89,5.75,5.84,5120387,0
+CDE.US,D,20241226,000000,5.87,5.94,5.79,5.9,6521638,0
+CDE.US,D,20241227,000000,5.8,5.83,5.68,5.77,6977669,0
+CDE.US,D,20241230,000000,5.68,5.78,5.53,5.61,10617877,0
+CDE.US,D,20241231,000000,5.6,5.76,5.59,5.72,5696276,0
+CDE.US,D,20250102,000000,5.865,6.241,5.84,6.2,12825225,0
+CDE.US,D,20250103,000000,6.18,6.24,6.02,6.05,9026981,0
+CDE.US,D,20250106,000000,6.15,6.24,6.02,6.11,11276978,0
+CDE.US,D,20250107,000000,6.23,6.44,6.04,6.13,12959616,0
+CDE.US,D,20250108,000000,6.15,6.44,6.13,6.44,11505519,0
+CDE.US,D,20250110,000000,6.6,6.6605,6.21,6.25,9947186,0
+CDE.US,D,20250113,000000,6.1,6.19,5.9,5.94,11214732,0
+CDE.US,D,20250114,000000,5.96,6.37,5.96,6.35,9013328,0
+CDE.US,D,20250115,000000,6.59,6.6,6.28,6.39,8557729,0
+CDE.US,D,20250116,000000,6.45,6.525,6.18,6.19,7503089,0
+CDE.US,D,20250117,000000,6.1002,6.3,6.03,6.18,11644109,0
+CDE.US,D,20250121,000000,6.25,6.51,6.2,6.37,11520575,0
+CDE.US,D,20250122,000000,6.42,6.54,6.255,6.36,8940599,0
+CDE.US,D,20250123,000000,6.26,6.31,6.1299,6.26,9095543,0
+CDE.US,D,20250124,000000,6.47,6.545,6.27,6.33,7927621,0
+CDE.US,D,20250127,000000,6.12,6.17,5.98,6.02,9836452,0
+CDE.US,D,20250128,000000,6.09,6.35,5.99,6.27,13358701,0
+CDE.US,D,20250129,000000,6.28,6.48,6.22,6.36,12150223,0
+CDE.US,D,20250130,000000,6.61,6.94,6.56,6.85,13490398,0
+CDE.US,D,20250131,000000,6.9,6.93,6.51,6.6,15375342,0
+CDE.US,D,20250203,000000,6.62,6.99,6.56,6.78,17401138,0
+CDE.US,D,20250204,000000,6.85,7.055,6.745,6.92,19334664,0
+CDE.US,D,20250205,000000,7,7.355,7,7.09,15924684,0
+CDE.US,D,20250206,000000,7.05,7.05,6.84,6.95,14457654,0
+CDE.US,D,20250207,000000,7.06,7.21,6.88,6.92,19093396,0
+CDE.US,D,20250210,000000,7.18,7.28,6.99,7.03,23537332,0
+CDE.US,D,20250211,000000,6.905,7.17,6.82,6.98,17305287,0
+CDE.US,D,20250212,000000,7,7.495,6.97,7.29,26513315,0
+CDE.US,D,20250213,000000,7.315,7.32,7.12,7.22,73403239,0
+CDE.US,D,20250214,000000,7.245,7.325,6.55,6.61,29847331,0
+CDE.US,D,20250218,000000,6.78,6.8,6.42,6.43,24010080,0
+CDE.US,D,20250219,000000,6.47,6.48,6.195,6.35,24220727,0
+CDE.US,D,20250220,000000,6.12,6.3684,5.97,6.1,37216133,0
+CDE.US,D,20250221,000000,6.11,6.11,5.42,5.46,35231256,0
+CDE.US,D,20250224,000000,5.485,5.49,5.24,5.34,25962286,0
+CDE.US,D,20250225,000000,5.25,5.335,5.01,5.09,23033834,0
+CDE.US,D,20250226,000000,5.045,5.36,5.045,5.26,17276738,0
+CDE.US,D,20250227,000000,5.15,5.215,4.99,5.02,22683994,0
+CDE.US,D,20250228,000000,4.95,5.17,4.857,5.15,29173018,0
+CDE.US,D,20250303,000000,5.3,5.435,5.1,5.14,21361645,0
+CDE.US,D,20250304,000000,5.24,5.34,4.89,5.17,21369287,0
+CDE.US,D,20250305,000000,5.175,5.63,5.125,5.61,22557500,0
+CDE.US,D,20250306,000000,5.52,5.73,5.41,5.5,16212396,0
+CDE.US,D,20250307,000000,5.5,5.755,5.42,5.57,21654218,0
+CDE.US,D,20250310,000000,5.44,5.48,5.01,5.13,23383141,0
+CDE.US,D,20250311,000000,5.26,5.53,5.25,5.47,15202422,0
+CDE.US,D,20250312,000000,5.565,5.81,5.56,5.71,19086760,0
+CDE.US,D,20250313,000000,5.74,6.06,5.68,5.94,25955577,0
+CDE.US,D,20250314,000000,6.05,6.12,5.91,6.03,15700993,0
+CDE.US,D,20250317,000000,6.09,6.4751,6.07,6.43,20588209,0
+CDE.US,D,20250318,000000,6.8,6.84,6.54,6.55,20570433,0
+CDE.US,D,20250319,000000,6.51,6.69,6.33,6.56,23250718,0
+CDE.US,D,20250320,000000,6.35,6.55,6.315,6.42,22628557,0
+CDE.US,D,20250321,000000,6.23,6.33,6.07,6.21,27046396,0
+CDE.US,D,20250324,000000,6.25,6.31,6.11,6.26,16244388,0
+CDE.US,D,20250325,000000,6.41,6.65,6.31,6.35,17853187,0
+CDE.US,D,20250326,000000,6.4,6.4,6.1,6.14,12749073,0
+CDE.US,D,20250327,000000,6.22,6.43,6.2,6.34,19315890,0
+CDE.US,D,20250328,000000,6.38,6.53,6.04,6.09,19572418,0
+CDE.US,D,20250331,000000,5.99,6,5.6,5.92,21500407,0
+CDE.US,D,20250401,000000,5.89,5.9,5.49,5.58,20533077,0
+CDE.US,D,20250402,000000,5.55,5.75,5.5,5.75,18112417,0
+CDE.US,D,20250403,000000,5.17,5.63,5.16,5.49,19236782,0
+CDE.US,D,20250404,000000,5.22,5.34,4.745,4.86,23868715,0
+CDE.US,D,20250407,000000,4.77,5.39,4.58,5.06,23341441,0
+CDE.US,D,20250408,000000,5.28,5.37,4.7,4.81,21214908,0
+CDE.US,D,20250409,000000,5.08,5.68,5.055,5.58,26795814,0
+CDE.US,D,20250410,000000,5.515,5.76,5.34,5.49,24212860,0
+CDE.US,D,20250411,000000,5.8,6.095,5.75,5.92,19005455,0
+CDE.US,D,20250414,000000,5.71,6.1,5.69,6.07,15527757,0
+CDE.US,D,20250415,000000,6.095,6.185,6.01,6.1,15313673,0
+CDE.US,D,20250416,000000,6.39,6.51,6.15,6.27,16304749,0
+CDE.US,D,20250417,000000,6.18,6.265,5.96,6.03,13176996,0
+CDE.US,D,20250421,000000,6.34,6.425,5.83,5.95,16395296,0
+CDE.US,D,20250422,000000,6.045,6.1,5.72,5.75,17569023,0
+CDE.US,D,20250423,000000,5.68,6.01,5.63,5.86,19821477,0
+CDE.US,D,20250424,000000,6,6.04,5.75,5.84,11540070,0
+CDE.US,D,20250425,000000,5.65,5.725,5.57,5.67,10664796,0
+CDE.US,D,20250428,000000,5.62,5.71,5.5,5.7,12130522,0
+CDE.US,D,20250429,000000,5.66,5.71,5.42,5.53,16350078,0
+CDE.US,D,20250430,000000,5.41,5.55,5.32,5.55,16024455,0
+CDE.US,D,20250501,000000,5.42,5.475,5.34,5.4,12652329,0
+CDE.US,D,20250502,000000,5.46,5.505,5.21,5.31,15402864,0
+CDE.US,D,20250505,000000,5.46,5.5,5.27,5.45,13436382,0
+CDE.US,D,20250506,000000,5.59,5.8,5.51,5.79,15468297,0
+CDE.US,D,20250507,000000,5.69,5.82,5.55,5.73,17567354,0
+CDE.US,D,20250508,000000,6.28,7.045,6.2,6.97,33779314,0
+CDE.US,D,20250509,000000,6.99,7.85,6.95,7.84,29933826,0
+CDE.US,D,20250512,000000,7.395,7.7,7.35,7.66,24011242,0
+CDE.US,D,20250513,000000,7.78,7.84,7.51,7.64,14645357,0
+CDE.US,D,20250514,000000,7.35,7.495,7.32,7.39,19823921,0
+CDE.US,D,20250515,000000,7.42,7.465,7.26,7.41,15023901,0
+CDE.US,D,20250516,000000,7.16,7.5,7.15,7.46,29443426,0
+CDE.US,D,20250519,000000,7.46,7.485,7.32,7.45,9439299,0
+CDE.US,D,20250520,000000,7.4999,7.86,7.42,7.84,11868452,0
+CDE.US,D,20250521,000000,7.83,7.9796,7.705,7.8,11461885,0
+CDE.US,D,20250522,000000,7.65,7.815,7.54,7.72,15544296,0
+CDE.US,D,20250523,000000,7.84,7.89,7.73,7.81,15819728,0
+CDE.US,D,20250527,000000,7.65,8.27,7.65,8.08,17987168,0
+CDE.US,D,20250528,000000,8.13,8.45,8.1146,8.43,17107084,0
+CDE.US,D,20250529,000000,8.4,8.46,8.11,8.14,13674048,0
+CDE.US,D,20250530,000000,8.02,8.11,7.87,8.08,11658064,0
+CDE.US,D,20250602,000000,8.435,8.83,8.26,8.63,22450327,0
+CDE.US,D,20250603,000000,8.48,8.895,8.47,8.8,16515107,0
+CDE.US,D,20250604,000000,8.83,9.04,8.81,8.96,14932870,0
+CDE.US,D,20250605,000000,9.46,9.69,9.31,9.46,25163319,0
+CDE.US,D,20250606,000000,9.55,9.615,9.31,9.37,18601889,0
+CDE.US,D,20250609,000000,9.45,9.596,9.27,9.32,15698282,0
+CDE.US,D,20250610,000000,9.365,9.51,9.17,9.23,15093329,0
+CDE.US,D,20250611,000000,9.275,9.395,9.0601,9.15,17282125,0
+CDE.US,D,20250612,000000,9.31,9.4186,9.182,9.21,12102599,0
+CDE.US,D,20250613,000000,9.315,9.42,9.195,9.26,11903633,0
+CDE.US,D,20250616,000000,9.195,9.29,9.03,9.14,11774811,0
+CDE.US,D,20250617,000000,9.24,9.3,9.04,9.22,12978092,0
+CDE.US,D,20250618,000000,9.135,9.23,9,9.02,11629338,0
+CDE.US,D,20250620,000000,8.94,9.02,8.745,8.9,22612773,0
+CDE.US,D,20250623,000000,8.935,9.25,8.91,9.06,16747432,0
+CDE.US,D,20250624,000000,8.835,8.98,8.51,8.92,11842452,0
+CDE.US,D,20250625,000000,8.86,9,8.83,8.84,8941264,0
+CDE.US,D,20250626,000000,8.97,9.11,8.91,9.05,8415076,0
+CDE.US,D,20250627,000000,8.675,8.8,8.46,8.71,21186864,0
+CDE.US,D,20250630,000000,8.785,8.885,8.7,8.86,11187410,0
+CDE.US,D,20250701,000000,9.09,9.18,8.85,8.97,9873553,0
+CDE.US,D,20250702,000000,9.05,9.13,8.7,8.98,10387220,0
+CDE.US,D,20250703,000000,8.88,9.165,8.88,9.12,5647539,0
+CDE.US,D,20250707,000000,8.96,9.5,8.845,9.49,12023760,0
+CDE.US,D,20250708,000000,9.41,9.47,8.8,8.84,12639828,0
+CDE.US,D,20250709,000000,8.82,9.005,8.75,8.97,9261308,0
+CDE.US,D,20250710,000000,9.05,9.14,8.78,9.11,8545620,0
+CDE.US,D,20250711,000000,9.54,9.66,9.21,9.59,14229907,0
+CDE.US,D,20250714,000000,9.645,9.97,9.41,9.43,13640507,0
+CDE.US,D,20250715,000000,9.45,9.47,9.06,9.15,9269009,0
+CDE.US,D,20250716,000000,9.195,9.295,8.91,9.13,8980286,0
+CDE.US,D,20250717,000000,8.99,9.27,8.8212,9.18,10064754,0
+CDE.US,D,20250718,000000,9.235,9.255,9.05,9.08,8395534,0
+CDE.US,D,20250721,000000,9.25,9.7481,9.24,9.46,11260811,0
+CDE.US,D,20250722,000000,9.595,9.64,9.35,9.57,8634046,0
+CDE.US,D,20250723,000000,9.555,9.59,9.345,9.51,11714503,0
+CDE.US,D,20250724,000000,9.34,9.49,9.2301,9.4,6150899,0
+CDE.US,D,20250725,000000,9.3,9.453,9.12,9.28,9066571,0
+CDE.US,D,20250728,000000,9.1925,9.2,8.88,9.09,8229769,0
+CDE.US,D,20250729,000000,9.13,9.22,8.915,9.2,9987985,0
+CDE.US,D,20250730,000000,9.08,9.16,8.66,8.75,11969658,0
+CDE.US,D,20250731,000000,8.83,8.83,8.6,8.69,8986674,0
+CDE.US,D,20250801,000000,8.76,8.93,8.565,8.68,11435109,0
+CDE.US,D,20250804,000000,8.83,9.225,8.81,9.21,9106141,0
+CDE.US,D,20250805,000000,9.18,9.79,9.11,9.75,15811230,0
+CDE.US,D,20250806,000000,9.74,9.9,9.68,9.89,13717774,0
+CDE.US,D,20250807,000000,10.05,11.31,9.885,11.28,28771539,0
+CDE.US,D,20250808,000000,11.38,11.72,11.2,11.65,19464934,0
+CDE.US,D,20250811,000000,11.0206,11.76,10.92,11.61,15474740,0
+CDE.US,D,20250812,000000,11.69,11.86,11.6,11.86,12526261,0
+CDE.US,D,20250813,000000,11.85,11.92,11.58,11.83,13133661,0
+CDE.US,D,20250814,000000,11.68,11.97,11.41,11.59,17614811,0
+CDE.US,D,20250815,000000,11.65,11.73,11.515,11.69,35661369,0
+CDE.US,D,20250818,000000,11.65,11.87,11.4758,11.8,7903171,0
+CDE.US,D,20250819,000000,11.837,11.865,11.23,11.26,9778531,0
+CDE.US,D,20250820,000000,11.37,11.48,11.23,11.45,7933920,0
+CDE.US,D,20250821,000000,11.46,11.75,11.41,11.67,6797931,0
+CDE.US,D,20250822,000000,11.64,12.3,11.5,12.07,12927342,0
+CDE.US,D,20250825,000000,12.115,12.31,12.06,12.14,7915260,0
+CDE.US,D,20250826,000000,12.09,12.33,12.05,12.3,9265371,0
+CDE.US,D,20250827,000000,12.14,12.5599,12.05,12.47,10839652,0
+CDE.US,D,20250828,000000,12.58,12.7,12.455,12.56,11348495,0
+CDE.US,D,20250829,000000,12.61,13.18,12.54,13.15,14138067,0
+CDE.US,D,20250902,000000,13.79,13.79,12.9201,13.66,20969256,0
+CDE.US,D,20250903,000000,13.8,14.13,13.63,13.97,19051359,0
+CDE.US,D,20250904,000000,13.76,14.32,13.74,14.1,20113305,0
+CDE.US,D,20250905,000000,14.285,14.75,14.27,14.67,17728674,0
+CDE.US,D,20250908,000000,14.88,14.93,14.47,14.56,16211201,0
+CDE.US,D,20250909,000000,14.55,14.57,14.145,14.33,11653937,0
+CDE.US,D,20250910,000000,14.505,14.98,14.42,14.94,12853746,0
+CDE.US,D,20250911,000000,14.66,15.495,14.45,15.37,13279359,0
+CDE.US,D,20250912,000000,15.45,15.75,15.32,15.53,12344926,0
+CDE.US,D,20250915,000000,15.37,16.93,15.2004,16.93,21117714,0
+CDE.US,D,20250916,000000,17.15,17.15,16.27,16.27,18268910,0
+CDE.US,D,20250917,000000,15.95,16.73,15.75,16,18565195,0
+CDE.US,D,20250918,000000,16.145,16.29,15.48,16.28,12196469,0
+CDE.US,D,20250919,000000,16.28,17.48,16.225,17.42,47560217,0
+CDE.US,D,20250922,000000,18.15,18.31,17.158,17.87,20722291,0
+CDE.US,D,20250923,000000,18.085,18.435,17.92,18.03,20261555,0
+CDE.US,D,20250924,000000,18.06,18.525,17.41,17.42,15624569,0
+CDE.US,D,20250925,000000,17.41,18.305,17.41,18.2,11471978,0
+CDE.US,D,20250926,000000,18.21,18.83,18.1545,18.44,13874077,0
+CDE.US,D,20250929,000000,19.1,19.17,18.45,18.73,16558059,0
+CDE.US,D,20250930,000000,18.075,19.12,17.9503,18.76,15689511,0
+CDE.US,D,20251001,000000,18.84,19.32,18.54,18.88,14241196,0
+CDE.US,D,20251002,000000,19.2,19.37,17.86,18.8,13664080,0
+CDE.US,D,20251003,000000,18.965,19.49,18.62,18.73,10851790,0
+CDE.US,D,20251006,000000,19.14,19.69,18.935,19.34,11732319,0
+CDE.US,D,20251007,000000,19.34,19.37,18.61,18.82,11047394,0
+CDE.US,D,20251008,000000,19.36,21.04,19.17,21.01,19240004,0
+CDE.US,D,20251009,000000,21.68,21.8,19.53,20.05,27965022,0
+CDE.US,D,20251010,000000,20.49,20.8,19.2,19.56,15956902,0
+CDE.US,D,20251013,000000,20.84,21.48,20.6835,21.18,12839166,0
+CDE.US,D,20251014,000000,20.64,21.56,20.64,20.99,12913124,0
+CDE.US,D,20251015,000000,21.585,22.75,21.545,22.28,13502239,0
+CDE.US,D,20251016,000000,22.67,23.615,22.16,23.1,19068397,0
+CDE.US,D,20251017,000000,22.355,22.91,20.635,21.05,19931335,0
+CDE.US,D,20251020,000000,22.06,22.34,21.32,22.03,9855379,0
+CDE.US,D,20251021,000000,18.985,19.2071,18.02,18.48,23598472,0
+CDE.US,D,20251022,000000,17.625,19.225,17.5,18.98,17277386,0
+CDE.US,D,20251023,000000,19.43,19.6215,18.86,18.98,12990353,0
+CDE.US,D,20251024,000000,18.385,19.25,18.3,18.65,11134497,0
+CDE.US,D,20251027,000000,17.845,18.41,16.82,17.68,16392428,0
+CDE.US,D,20251028,000000,17.34,18.43,17.2,18.28,13754956,0
+CDE.US,D,20251029,000000,19,19,17.75,18.25,14498472,0
+CDE.US,D,20251030,000000,16.62,18.13,16.33,17.7,15840338,0
+CDE.US,D,20251031,000000,17.66,17.66,17.0311,17.17,14422020,0
+CDE.US,D,20251103,000000,15.94,16.07,14.865,15.14,35020029,0
+CDE.US,D,20251104,000000,14.49,14.66,13.775,13.82,30309714,0
+CDE.US,D,20251105,000000,14.195,14.385,13.86,14.19,20536989,0
+CDE.US,D,20251106,000000,14.45,14.985,14.4,14.44,22011914,0
+CDE.US,D,20251107,000000,14.32,14.7799,14.25,14.69,16237672,0
+CDE.US,D,20251110,000000,15.27,15.57,14.811,14.87,24382591,0
+CDE.US,D,20251111,000000,15.1,15.4,14.68,15.21,16391668,0
+CDE.US,D,20251112,000000,15.35,16.025,15.03,15.63,23229718,0
+CDE.US,D,20251113,000000,15.925,15.95,14.82,15.11,22537987,0
+CDE.US,D,20251114,000000,14.31,15.04,14.04,14.81,14153768,0
+CDE.US,D,20251117,000000,14.65,15.065,14.285,14.46,14693865,0
+CDE.US,D,20251118,000000,14.51,14.73,14.05,14.38,15555258,0
+CDE.US,D,20251119,000000,14.85,15.17,14.21,14.7,16940060,0
+CDE.US,D,20251120,000000,14.81,15.075,13.79,13.86,16857570,0
+CDE.US,D,20251121,000000,13.86,14.11,13.55,13.99,20177872,0
+CDE.US,D,20251124,000000,14.11,14.905,14,14.88,11655799,0
+CDE.US,D,20251125,000000,14.85,15.32,14.715,15.07,16463975,0
+CDE.US,D,20251126,000000,15.26,16.2,15.18,16.19,17274735,0
+CDE.US,D,20251128,000000,16.695,17.29,16.36,17.27,17178737,0
+CDE.US,D,20251201,000000,17.64,17.88,16.9351,16.96,20728527,0
+CDE.US,D,20251202,000000,16.895,17.12,15.98,16.55,14230878,0
+CDE.US,D,20251203,000000,16.7,16.76,16.14,16.15,12243507,0
+CDE.US,D,20251204,000000,16.035,16.12,15.65,16.1,11347947,0
+CDE.US,D,20251205,000000,16.425,16.81,15.725,15.86,13664578,0
+CDE.US,D,20251208,000000,15.93,15.945,15.235,15.31,12258035,0
+CDE.US,D,20251209,000000,15.45,16.26,15.35,16.07,14339982,0
+CDE.US,D,20251210,000000,15.9,16.21,15.38,15.97,14847490,0
+CDE.US,D,20251211,000000,16.19,18.04,16.02,17.48,28344364,0
+CDE.US,D,20251212,000000,18.1,18.18,16.62,17.25,23870085,0
+CDE.US,D,20251215,000000,17.85,17.94,16.57,16.91,17167993,0
+CDE.US,D,20251216,000000,16.9,17.18,16.3,16.89,15000308,0
+CDE.US,D,20251217,000000,17.41,17.53,16.79,17.2,21172782,0
+CDE.US,D,20251218,000000,17.18,17.71,16.91,17.12,16658480,0
+CDE.US,D,20251219,000000,17.19,18.54,17.18,18.25,34383940,0
+CDE.US,D,20251222,000000,19.28,19.725,18.545,18.89,25454147,0
+CDE.US,D,20251223,000000,19.42,19.42,18.26,19.09,21214006,0
+CDE.US,D,20251224,000000,18.795,18.8713,18.08,18.72,12136698,0
+CDE.US,D,20251226,000000,19.38,19.58,18.7699,19.19,17472483,0
+CDE.US,D,20251229,000000,18.21,18.68,17.75,18.31,20355728,0
+CDE.US,D,20251230,000000,18.79,18.88,18.04,18.09,16927575,0
+CDE.US,D,20251231,000000,17.93,18.36,17.75,17.83,14321683,0
+CDE.US,D,20260102,000000,18.5,18.58,16.94,17.55,20796862,0
+CDE.US,D,20260105,000000,18.01,19.35,17.795,18.6,22413149,0
+CDE.US,D,20260106,000000,18.79,19.65,18.615,19.63,25923087,0
+CDE.US,D,20260107,000000,18.68,19.28,17.99,19.27,18768674,0
+CDE.US,D,20260108,000000,18.56,19.65,18.52,19.62,16363033,0
+CDE.US,D,20260109,000000,19.95,20.525,19.68,20.4,25725151,0
+CDE.US,D,20260112,000000,21.51,22.07,21.16,21.61,26615306,0
+CDE.US,D,20260113,000000,21.97,22.2,20.92,20.96,26685833,0
+CDE.US,D,20260114,000000,21.57,21.73,20.33,20.76,22346793,0
+CDE.US,D,20260115,000000,20.54,21.35,20.1701,21.22,18629215,0
+CDE.US,D,20260116,000000,21.15,22.6,20.555,22.58,29394973,0
+CDE.US,D,20260120,000000,23.25,23.55,22.43,22.87,32932823,0
+CDE.US,D,20260121,000000,23.28,23.63,22.4746,22.91,31864709,0
+CDE.US,D,20260122,000000,23.155,25.84,23.155,25.77,37147856,0
+CDE.US,D,20260123,000000,25.85,26.5,25.24,26.11,26473855,0
+CDE.US,D,20260126,000000,27.67,27.77,25.27,25.45,39445476,0
+CDE.US,D,20260127,000000,25.7,25.81,24.0499,25.71,32077383,0
+CDE.US,D,20260128,000000,26.08,26.57,24.475,25.62,33172086,0
+CDE.US,D,20260129,000000,26.3,26.5,23.5,24.57,44654235,0
+CDE.US,D,20260130,000000,21.54,22.97,20.02,20.44,46971899,0
+CDE.US,D,20260202,000000,20.22,20.95,19.66,20.32,26154551,0
+CDE.US,D,20260203,000000,21.99,22,20.44,21.26,34208953,0
+CDE.US,D,20260204,000000,22.03,22.13,19.7,20.75,31854077,0
+CDE.US,D,20260205,000000,19.865,20.515,19.08,19.11,31881001,0
+CDE.US,D,20260206,000000,20.31,21.47,20.27,21.44,24466440,0
+CDE.US,D,20260209,000000,21.86,23.09,21.63,23.03,25237028,0
+CDE.US,D,20260210,000000,22.7,23.455,22.63,22.84,15208753,0
+CDE.US,D,20260211,000000,23.66,23.71,22.05,23.08,16614815,0
+CDE.US,D,20260212,000000,22.95,23.08,20.91,20.94,23377561,0
+CDE.US,D,20260213,000000,21.17,22.55,21.09,22.42,20426681,0
+CDE.US,D,20260217,000000,21.44,22.065,20.58,21.81,23776816,0
+CDE.US,D,20260218,000000,22.48,23.205,22.22,22.59,21667986,0
diff --git a/daily/us/nyse stocks/1/cee.us.txt b/daily/us/nyse stocks/1/cee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53fc27f492095c20b050cf69298914e27300a870
--- /dev/null
+++ b/daily/us/nyse stocks/1/cee.us.txt	
@@ -0,0 +1,5266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEE.US,D,20050225,000000,15.079,15.339,15.079,15.24,159091,0
+CEE.US,D,20050228,000000,15.47,15.699,15.433,15.699,212870,0
+CEE.US,D,20050301,000000,15.699,15.712,15.488,15.712,77451,0
+CEE.US,D,20050302,000000,15.756,15.756,15.526,15.613,60061,0
+CEE.US,D,20050303,000000,15.575,15.699,15.526,15.613,109334,0
+CEE.US,D,20050304,000000,15.688,15.688,15.619,15.688,87921,0
+CEE.US,D,20050307,000000,15.786,15.874,15.767,15.874,173740,0
+CEE.US,D,20050308,000000,15.961,16.587,15.961,16.241,175031,0
+CEE.US,D,20050309,000000,16.166,16.482,16.123,16.309,90010,0
+CEE.US,D,20050310,000000,16.352,16.352,14.874,15.253,259081,0
+CEE.US,D,20050311,000000,15.321,15.383,14.998,15.19,132521,0
+CEE.US,D,20050314,000000,15.079,15.079,14.233,14.315,194354,0
+CEE.US,D,20050315,000000,14.427,14.841,14.408,14.687,132360,0
+CEE.US,D,20050316,000000,14.657,14.657,13.57,13.924,300788,0
+CEE.US,D,20050317,000000,13.742,14.308,13.588,14.289,170841,0
+CEE.US,D,20050318,000000,14.408,14.544,14.333,14.383,60866,0
+CEE.US,D,20050321,000000,14.333,14.333,13.626,13.694,110945,0
+CEE.US,D,20050322,000000,13.514,14.004,13.514,13.607,117383,0
+CEE.US,D,20050323,000000,13.291,13.291,13.054,13.147,115934,0
+CEE.US,D,20050324,000000,13.217,13.558,13.217,13.514,73425,0
+CEE.US,D,20050328,000000,14.199,14.199,13.88,13.88,85985,0
+CEE.US,D,20050329,000000,13.737,13.737,13.415,13.421,27857,0
+CEE.US,D,20050330,000000,13.054,13.742,13.054,13.588,112875,0
+CEE.US,D,20050331,000000,13.7,13.912,13.7,13.843,31561,0
+CEE.US,D,20050401,000000,13.967,14.289,13.967,14.203,69883,0
+CEE.US,D,20050404,000000,14.285,14.333,14.135,14.333,38000,0
+CEE.US,D,20050405,000000,14.427,14.613,14.427,14.582,31882,0
+CEE.US,D,20050406,000000,14.649,14.893,14.631,14.893,63442,0
+CEE.US,D,20050407,000000,14.954,15.141,14.862,14.979,54265,0
+CEE.US,D,20050408,000000,14.979,15.117,14.979,15.117,39288,0
+CEE.US,D,20050411,000000,14.998,15.016,14.478,14.657,83248,0
+CEE.US,D,20050412,000000,14.564,14.7,14.068,14.564,92104,0
+CEE.US,D,20050413,000000,14.675,14.675,14.431,14.446,36390,0
+CEE.US,D,20050414,000000,14.378,14.378,13.756,13.838,53619,0
+CEE.US,D,20050415,000000,13.396,13.531,13.167,13.283,89044,0
+CEE.US,D,20050418,000000,13.167,13.167,12.713,12.817,150392,0
+CEE.US,D,20050419,000000,12.887,13.247,12.887,13.171,49435,0
+CEE.US,D,20050420,000000,13.283,13.415,12.967,12.967,74068,0
+CEE.US,D,20050421,000000,13.377,13.421,13.178,13.351,43799,0
+CEE.US,D,20050422,000000,13.346,13.503,13.235,13.322,47501,0
+CEE.US,D,20050425,000000,13.351,13.428,13.296,13.322,42670,0
+CEE.US,D,20050426,000000,13.314,13.322,13.012,13.147,60382,0
+CEE.US,D,20050427,000000,13.054,13.054,12.832,12.892,31399,0
+CEE.US,D,20050428,000000,12.832,12.832,12.596,12.632,40094,0
+CEE.US,D,20050429,000000,12.668,12.757,12.521,12.662,51689,0
+CEE.US,D,20050502,000000,12.606,12.644,12.539,12.596,24473,0
+CEE.US,D,20050503,000000,12.539,12.596,12.521,12.539,73105,0
+CEE.US,D,20050504,000000,12.626,12.837,12.619,12.799,63764,0
+CEE.US,D,20050505,000000,12.837,13.005,12.825,12.916,17068,0
+CEE.US,D,20050506,000000,12.916,13.047,12.837,13.012,23832,0
+CEE.US,D,20050509,000000,12.963,13.028,12.867,13.028,24152,0
+CEE.US,D,20050510,000000,13.005,13.005,12.856,12.936,21095,0
+CEE.US,D,20050511,000000,12.832,12.856,12.55,12.713,32848,0
+CEE.US,D,20050512,000000,12.577,12.582,12.384,12.42,41866,0
+CEE.US,D,20050513,000000,12.377,12.434,12.266,12.277,63281,0
+CEE.US,D,20050516,000000,12.277,12.377,12.21,12.291,43637,0
+CEE.US,D,20050517,000000,12.308,12.308,12.179,12.301,49435,0
+CEE.US,D,20050518,000000,12.414,12.626,12.414,12.57,33332,0
+CEE.US,D,20050519,000000,12.626,12.687,12.596,12.657,35587,0
+CEE.US,D,20050520,000000,12.713,12.732,12.693,12.713,16585,0
+CEE.US,D,20050523,000000,12.713,12.732,12.601,12.713,28662,0
+CEE.US,D,20050524,000000,12.781,12.923,12.781,12.911,61510,0
+CEE.US,D,20050525,000000,12.837,12.892,12.644,12.817,25119,0
+CEE.US,D,20050526,000000,12.75,12.762,12.687,12.693,27857,0
+CEE.US,D,20050527,000000,12.743,12.867,12.732,12.837,19482,0
+CEE.US,D,20050531,000000,12.781,12.963,12.738,12.963,54103,0
+CEE.US,D,20050601,000000,12.943,13.005,12.916,12.972,41221,0
+CEE.US,D,20050602,000000,13.111,13.428,13.111,13.396,65375,0
+CEE.US,D,20050603,000000,13.415,13.506,13.333,13.396,47823,0
+CEE.US,D,20050606,000000,13.346,13.514,13.327,13.447,64569,0
+CEE.US,D,20050607,000000,13.477,13.503,13.377,13.494,94035,0
+CEE.US,D,20050608,000000,13.47,13.65,13.428,13.588,36069,0
+CEE.US,D,20050609,000000,13.588,13.65,13.34,13.372,42510,0
+CEE.US,D,20050610,000000,13.428,13.506,13.322,13.415,36069,0
+CEE.US,D,20050613,000000,13.483,13.607,13.477,13.607,29467,0
+CEE.US,D,20050614,000000,13.562,13.725,13.562,13.637,53299,0
+CEE.US,D,20050615,000000,13.719,13.737,13.657,13.737,48305,0
+CEE.US,D,20050616,000000,13.737,13.924,13.725,13.924,48789,0
+CEE.US,D,20050617,000000,13.924,14.041,13.924,14.018,57323,0
+CEE.US,D,20050620,000000,14.085,14.178,13.967,14.141,40738,0
+CEE.US,D,20050621,000000,14.199,14.24,14.152,14.152,29467,0
+CEE.US,D,20050622,000000,14.199,14.383,14.199,14.37,33813,0
+CEE.US,D,20050623,000000,14.359,14.862,14.359,14.575,76003,0
+CEE.US,D,20050624,000000,14.564,14.589,14.37,14.383,45249,0
+CEE.US,D,20050627,000000,14.199,14.199,13.83,13.898,73749,0
+CEE.US,D,20050628,000000,13.973,14.178,13.96,14.018,50722,0
+CEE.US,D,20050629,000000,14.041,14.233,13.88,14.004,34459,0
+CEE.US,D,20050630,000000,14.178,14.199,13.973,14.06,44923,0
+CEE.US,D,20050701,000000,14.215,14.427,14.215,14.408,22864,0
+CEE.US,D,20050705,000000,14.427,14.613,14.427,14.613,17872,0
+CEE.US,D,20050706,000000,14.7,14.862,14.675,14.837,38968,0
+CEE.US,D,20050707,000000,14.649,14.998,14.589,14.868,50722,0
+CEE.US,D,20050708,000000,14.862,15.42,14.862,15.414,106113,0
+CEE.US,D,20050711,000000,15.344,15.556,15.344,15.556,94359,0
+CEE.US,D,20050712,000000,15.556,15.588,15.552,15.583,47663,0
+CEE.US,D,20050713,000000,15.644,15.699,15.552,15.688,87113,0
+CEE.US,D,20050714,000000,15.75,15.786,15.662,15.763,119155,0
+CEE.US,D,20050715,000000,15.718,15.718,15.662,15.712,51365,0
+CEE.US,D,20050718,000000,15.644,15.644,14.93,14.93,170200,0
+CEE.US,D,20050719,000000,15.066,15.233,14.96,15.185,65052,0
+CEE.US,D,20050720,000000,15.208,15.401,15.208,15.339,47181,0
+CEE.US,D,20050721,000000,15.344,15.365,15.141,15.335,57969,0
+CEE.US,D,20050722,000000,15.371,15.526,15.371,15.451,31721,0
+CEE.US,D,20050725,000000,15.464,15.575,15.451,15.575,40255,0
+CEE.US,D,20050726,000000,15.526,15.8,15.526,15.781,105952,0
+CEE.US,D,20050727,000000,15.662,15.75,15.662,15.705,45569,0
+CEE.US,D,20050728,000000,15.712,15.892,15.712,15.892,89044,0
+CEE.US,D,20050729,000000,15.892,16.028,15.892,15.992,73265,0
+CEE.US,D,20050801,000000,16.023,16.166,16.011,16.134,57164,0
+CEE.US,D,20050802,000000,16.166,16.309,16.166,16.283,100316,0
+CEE.US,D,20050803,000000,16.394,16.444,16.078,16.134,47019,0
+CEE.US,D,20050804,000000,16.154,16.21,15.8,15.848,168427,0
+CEE.US,D,20050805,000000,15.961,16.028,15.898,15.98,49758,0
+CEE.US,D,20050808,000000,16.097,16.203,16.011,16.097,109818,0
+CEE.US,D,20050809,000000,16.146,16.241,16.146,16.166,72138,0
+CEE.US,D,20050810,000000,16.234,16.346,16.146,16.146,117706,0
+CEE.US,D,20050811,000000,16.146,16.191,16.004,16.004,78257,0
+CEE.US,D,20050812,000000,16.028,16.042,15.736,15.823,56037,0
+CEE.US,D,20050815,000000,15.837,15.98,15.831,15.905,67953,0
+CEE.US,D,20050816,000000,16.028,16.071,15.986,16.004,179698,0
+CEE.US,D,20050817,000000,16.011,16.054,15.923,15.923,122055,0
+CEE.US,D,20050818,000000,15.916,16.078,15.898,15.98,67790,0
+CEE.US,D,20050819,000000,16.028,16.16,16.028,16.146,32368,0
+CEE.US,D,20050822,000000,16.191,16.272,16.123,16.123,87434,0
+CEE.US,D,20050823,000000,16.203,16.215,16.11,16.196,39451,0
+CEE.US,D,20050824,000000,16.196,16.26,16.171,16.171,33492,0
+CEE.US,D,20050825,000000,16.203,16.26,16.154,16.227,52491,0
+CEE.US,D,20050826,000000,16.296,16.377,16.296,16.346,42187,0
+CEE.US,D,20050829,000000,16.377,16.65,16.377,16.575,84375,0
+CEE.US,D,20050830,000000,16.625,16.692,16.513,16.569,73749,0
+CEE.US,D,20050831,000000,16.688,16.854,16.642,16.85,85342,0
+CEE.US,D,20050901,000000,17.179,17.495,17.179,17.495,84054,0
+CEE.US,D,20050902,000000,17.55,17.929,17.55,17.905,84054,0
+CEE.US,D,20050906,000000,17.793,17.861,17.693,17.793,101926,0
+CEE.US,D,20050907,000000,17.681,17.793,17.412,17.531,88723,0
+CEE.US,D,20050908,000000,17.531,17.719,17.531,17.625,52815,0
+CEE.US,D,20050909,000000,17.899,18.32,17.899,18.32,96934,0
+CEE.US,D,20050912,000000,18.32,18.779,18.234,18.755,90492,0
+CEE.US,D,20050913,000000,18.618,18.779,18.507,18.663,53941,0
+CEE.US,D,20050914,000000,18.613,18.663,18.595,18.595,55069,0
+CEE.US,D,20050915,000000,18.899,19.078,18.885,18.959,52975,0
+CEE.US,D,20050916,000000,19.065,19.365,19.06,19.365,115775,0
+CEE.US,D,20050919,000000,19.557,20.363,19.557,20.26,113357,0
+CEE.US,D,20050920,000000,20.289,20.301,20.04,20.27,119478,0
+CEE.US,D,20050921,000000,20.289,20.375,20.152,20.27,89850,0
+CEE.US,D,20050922,000000,20.27,20.315,20.015,20.152,57484,0
+CEE.US,D,20050923,000000,19.923,19.923,18.737,19.456,135901,0
+CEE.US,D,20050926,000000,19.482,19.854,19.482,19.581,63281,0
+CEE.US,D,20050927,000000,20.04,20.344,19.929,20.065,83409,0
+CEE.US,D,20050928,000000,20.382,20.835,20.208,20.755,133970,0
+CEE.US,D,20050929,000000,21.55,22.084,21.537,21.971,728781,0
+CEE.US,D,20050930,000000,22.09,22.786,22.035,22.488,492244,0
+CEE.US,D,20051003,000000,22.55,23.358,22.513,23.358,405773,0
+CEE.US,D,20051004,000000,23.358,25.171,23.164,23.779,591592,0
+CEE.US,D,20051005,000000,23.736,23.736,20.885,21.389,956789,0
+CEE.US,D,20051006,000000,20.606,20.606,19.352,19.513,765171,0
+CEE.US,D,20051007,000000,19.693,21.201,19.693,21.072,607050,0
+CEE.US,D,20051010,000000,21.37,21.595,19.923,20.059,341364,0
+CEE.US,D,20051011,000000,20.426,20.749,20.339,20.488,209007,0
+CEE.US,D,20051012,000000,20.04,20.048,19.246,19.47,230582,0
+CEE.US,D,20051013,000000,18.551,18.892,17.563,18.32,573396,0
+CEE.US,D,20051014,000000,18.32,19.513,18.158,19.344,219474,0
+CEE.US,D,20051017,000000,19.444,20.152,19.444,19.929,167624,0
+CEE.US,D,20051018,000000,20.611,20.725,19.246,19.246,158768,0
+CEE.US,D,20051019,000000,18.364,19.016,17.886,18.997,296923,0
+CEE.US,D,20051020,000000,18.563,18.836,17.625,17.625,172292,0
+CEE.US,D,20051021,000000,17.886,18.413,17.886,18.278,100800,0
+CEE.US,D,20051024,000000,19.209,19.239,18.779,19.034,188073,0
+CEE.US,D,20051025,000000,19.034,19.681,18.892,19.464,117062,0
+CEE.US,D,20051026,000000,20.104,20.114,19.693,19.854,105148,0
+CEE.US,D,20051027,000000,19.949,19.949,19.121,19.189,75358,0
+CEE.US,D,20051028,000000,19.344,20.152,19.344,20.147,108370,0
+CEE.US,D,20051031,000000,20.556,20.662,20.426,20.563,141376,0
+CEE.US,D,20051101,000000,20.842,21.059,20.817,20.98,136061,0
+CEE.US,D,20051102,000000,21.184,21.524,21.184,21.37,176641,0
+CEE.US,D,20051103,000000,21.519,21.524,20.53,20.575,215769,0
+CEE.US,D,20051104,000000,20.519,20.905,19.724,20.09,203047,0
+CEE.US,D,20051107,000000,20.165,20.569,20.165,20.488,83087,0
+CEE.US,D,20051108,000000,20.587,20.611,19.724,20.159,111427,0
+CEE.US,D,20051109,000000,19.624,20.7,19.624,20.549,110945,0
+CEE.US,D,20051110,000000,20.495,20.545,20.152,20.359,90817,0
+CEE.US,D,20051111,000000,20.369,20.426,19.75,19.953,101442,0
+CEE.US,D,20051114,000000,20.04,20.04,18.959,19.184,295796,0
+CEE.US,D,20051115,000000,18.551,19.004,18.551,18.687,226717,0
+CEE.US,D,20051116,000000,18.551,19.394,18.37,19.288,125919,0
+CEE.US,D,20051117,000000,19.482,19.923,19.482,19.861,122699,0
+CEE.US,D,20051118,000000,20.359,20.375,19.811,19.967,88723,0
+CEE.US,D,20051121,000000,20.289,20.289,19.923,20.152,117706,0
+CEE.US,D,20051122,000000,20.04,20.233,19.837,20.059,83409,0
+CEE.US,D,20051123,000000,20.165,20.239,19.811,19.979,101120,0
+CEE.US,D,20051125,000000,20.04,20.264,20.04,20.227,48631,0
+CEE.US,D,20051128,000000,20.426,20.426,19.818,19.837,120766,0
+CEE.US,D,20051129,000000,19.786,20.128,19.743,19.848,52170,0
+CEE.US,D,20051130,000000,19.76,20.023,19.76,19.837,87921,0
+CEE.US,D,20051201,000000,19.861,20.246,19.861,20.221,122859,0
+CEE.US,D,20051202,000000,20.382,20.81,20.333,20.786,131718,0
+CEE.US,D,20051205,000000,20.775,21.346,20.775,21.283,124310,0
+CEE.US,D,20051206,000000,21.122,21.122,20.984,21.103,141858,0
+CEE.US,D,20051207,000000,21.122,21.258,21.046,21.201,118994,0
+CEE.US,D,20051208,000000,21.196,21.196,20.954,21.09,101606,0
+CEE.US,D,20051209,000000,21.209,21.209,20.842,20.848,120282,0
+CEE.US,D,20051212,000000,21.079,21.27,20.934,21.239,94359,0
+CEE.US,D,20051213,000000,21.171,21.29,21.072,21.27,90978,0
+CEE.US,D,20051214,000000,21.239,21.302,21.227,21.266,143953,0
+CEE.US,D,20051215,000000,21.29,21.346,21.22,21.258,124310,0
+CEE.US,D,20051216,000000,20.984,21.16,20.915,21.065,197732,0
+CEE.US,D,20051219,000000,21.153,21.65,21.153,21.488,156837,0
+CEE.US,D,20051220,000000,20.725,20.792,20.481,20.694,224784,0
+CEE.US,D,20051221,000000,20.675,21.09,20.581,20.867,139926,0
+CEE.US,D,20051222,000000,20.817,20.931,20.817,20.817,104823,0
+CEE.US,D,20051223,000000,20.805,21.016,20.7,20.848,90010,0
+CEE.US,D,20051227,000000,20.867,21.394,20.799,20.86,179861,0
+CEE.US,D,20051228,000000,20.898,20.898,20.606,20.768,123827,0
+CEE.US,D,20051229,000000,20.768,20.891,20.742,20.749,130425,0
+CEE.US,D,20051230,000000,20.675,20.742,20.644,20.656,94197,0
+CEE.US,D,20060103,000000,20.817,21.346,20.705,21.235,281466,0
+CEE.US,D,20060104,000000,21.768,22.084,21.401,22.011,343780,0
+CEE.US,D,20060105,000000,22.21,22.743,22.21,22.618,245398,0
+CEE.US,D,20060106,000000,22.86,23.512,22.773,23.345,270837,0
+CEE.US,D,20060109,000000,23.345,23.351,23.22,23.27,241852,0
+CEE.US,D,20060110,000000,23.227,23.227,22.011,22.14,296603,0
+CEE.US,D,20060111,000000,22.232,22.818,22.232,22.755,253610,0
+CEE.US,D,20060112,000000,22.86,23.251,22.781,22.818,215608,0
+CEE.US,D,20060113,000000,22.818,22.823,22.276,22.276,209649,0
+CEE.US,D,20060117,000000,22.301,22.469,21.675,21.699,349095,0
+CEE.US,D,20060118,000000,21.29,21.394,21.079,21.164,468091,0
+CEE.US,D,20060119,000000,21.524,21.891,21.5,21.866,358756,0
+CEE.US,D,20060120,000000,22.133,22.276,21.45,21.605,498201,0
+CEE.US,D,20060123,000000,21.891,22.499,21.823,22.499,363749,0
+CEE.US,D,20060124,000000,22.618,23.157,22.543,23.127,385647,0
+CEE.US,D,20060125,000000,23.593,23.593,22.481,22.499,313026,0
+CEE.US,D,20060126,000000,22.86,23.066,22.818,22.972,216412,0
+CEE.US,D,20060127,000000,23.202,23.555,22.084,22.513,689976,0
+CEE.US,D,20060130,000000,22.513,22.979,22.433,22.818,377917,0
+CEE.US,D,20060131,000000,22.792,22.848,22.326,22.57,276152,0
+CEE.US,D,20060201,000000,22.91,23.14,22.717,22.83,350381,0
+CEE.US,D,20060202,000000,22.773,22.96,22.499,22.499,245234,0
+CEE.US,D,20060203,000000,23.251,23.251,22.077,22.14,274058,0
+CEE.US,D,20060206,000000,22.395,22.885,22.395,22.836,148943,0
+CEE.US,D,20060207,000000,22.818,22.818,22.525,22.543,168268,0
+CEE.US,D,20060208,000000,22.525,22.668,22.24,22.668,95003,0
+CEE.US,D,20060209,000000,22.86,23.438,22.86,23.01,192743,0
+CEE.US,D,20060210,000000,22.991,23.01,22.444,22.593,225269,0
+CEE.US,D,20060213,000000,22.426,22.618,22.426,22.433,96291,0
+CEE.US,D,20060214,000000,22.494,22.506,22.371,22.499,95163,0
+CEE.US,D,20060215,000000,22.475,22.475,22.376,22.433,74553,0
+CEE.US,D,20060216,000000,22.499,23.103,22.499,23.034,134937,0
+CEE.US,D,20060217,000000,23.375,23.593,23.351,23.469,144759,0
+CEE.US,D,20060221,000000,23.5,24.023,23.5,23.954,228974,0
+CEE.US,D,20060222,000000,23.841,24.755,23.841,24.662,236863,0
+CEE.US,D,20060223,000000,24.662,25.239,24.518,25.171,182115,0
+CEE.US,D,20060224,000000,25.538,25.575,25.245,25.549,224463,0
+CEE.US,D,20060227,000000,25.903,26.406,25.848,26.301,325586,0
+CEE.US,D,20060228,000000,25.779,25.779,24.318,25.289,468091,0
+CEE.US,D,20060301,000000,25.053,25.623,25.053,25.623,270998,0
+CEE.US,D,20060302,000000,25.611,25.736,25.239,25.687,199826,0
+CEE.US,D,20060303,000000,25.687,26.027,25.687,25.898,189040,0
+CEE.US,D,20060306,000000,26.264,26.264,24.394,25.028,368737,0
+CEE.US,D,20060307,000000,24.078,24.078,22.836,23.01,734741,0
+CEE.US,D,20060308,000000,22.376,23.01,21.891,22.717,641668,0
+CEE.US,D,20060309,000000,22.743,23.227,22.668,22.668,198539,0
+CEE.US,D,20060310,000000,22.717,23.302,22.276,23.01,187269,0
+CEE.US,D,20060313,000000,23.593,23.785,23.407,23.593,141215,0
+CEE.US,D,20060314,000000,23.469,23.885,22.885,23.83,251354,0
+CEE.US,D,20060315,000000,23.83,24.202,23.544,24.102,173904,0
+CEE.US,D,20060316,000000,24.003,24.388,23.699,23.811,171327,0
+CEE.US,D,20060317,000000,23.985,24.414,23.847,24.085,192099,0
+CEE.US,D,20060320,000000,24.089,24.096,23.358,23.444,275025,0
+CEE.US,D,20060321,000000,23.251,23.648,23.152,23.332,143309,0
+CEE.US,D,20060322,000000,23.4,23.897,23.157,23.798,106272,0
+CEE.US,D,20060323,000000,23.935,24.078,23.662,23.835,99834,0
+CEE.US,D,20060324,000000,23.519,23.785,23.276,23.544,135578,0
+CEE.US,D,20060327,000000,23.643,23.686,23.251,23.407,148943,0
+CEE.US,D,20060328,000000,23.227,23.351,23.152,23.289,184693,0
+CEE.US,D,20060329,000000,23.195,23.239,22.891,22.997,259890,0
+CEE.US,D,20060330,000000,23.227,23.469,23.177,23.419,178089,0
+CEE.US,D,20060331,000000,23.469,23.679,23.469,23.656,70042,0
+CEE.US,D,20060403,000000,23.885,24.152,23.867,24.065,169555,0
+CEE.US,D,20060404,000000,24.152,24.207,23.996,24.135,99993,0
+CEE.US,D,20060405,000000,24.296,24.42,24.207,24.345,160379,0
+CEE.US,D,20060406,000000,24.445,24.71,24.184,24.184,215769,0
+CEE.US,D,20060407,000000,24.296,24.504,23.599,23.974,252640,0
+CEE.US,D,20060410,000000,24.252,24.518,24.233,24.469,234127,0
+CEE.US,D,20060411,000000,24.587,24.637,24.096,24.115,115775,0
+CEE.US,D,20060412,000000,24.015,24.171,23.99,24.14,65699,0
+CEE.US,D,20060413,000000,24.053,24.233,23.885,23.935,161181,0
+CEE.US,D,20060417,000000,24.003,24.308,24.003,24.152,93071,0
+CEE.US,D,20060418,000000,24.288,25.159,24.288,25.159,194997,0
+CEE.US,D,20060419,000000,25.225,25.419,25.176,25.332,166819,0
+CEE.US,D,20060420,000000,25.406,25.419,25.151,25.195,124310,0
+CEE.US,D,20060421,000000,25.294,25.636,25.251,25.575,185495,0
+CEE.US,D,20060424,000000,25.538,25.636,25.406,25.636,95003,0
+CEE.US,D,20060425,000000,25.586,25.586,25.294,25.383,161181,0
+CEE.US,D,20060426,000000,25.531,26.159,25.519,26.003,208362,0
+CEE.US,D,20060427,000000,25.619,25.736,25.071,25.426,190166,0
+CEE.US,D,20060428,000000,25.487,25.946,25.487,25.903,159894,0
+CEE.US,D,20060501,000000,26.071,26.506,26.071,26.363,166496,0
+CEE.US,D,20060502,000000,26.611,27.73,26.586,27.437,271321,0
+CEE.US,D,20060503,000000,27.821,27.897,27.361,27.475,224303,0
+CEE.US,D,20060504,000000,27.486,27.947,27.412,27.916,227360,0
+CEE.US,D,20060505,000000,28.287,28.847,28.213,28.313,186622,0
+CEE.US,D,20060508,000000,28.629,29.088,28.554,28.915,210777,0
+CEE.US,D,20060509,000000,28.965,29.14,28.718,29.12,180020,0
+CEE.US,D,20060510,000000,29.12,29.12,28.456,28.573,247489,0
+CEE.US,D,20060511,000000,28.507,28.517,27.345,27.486,372280,0
+CEE.US,D,20060512,000000,24.318,26.097,24.296,25.593,998653,0
+CEE.US,D,20060515,000000,24.445,24.812,24.176,24.785,767908,0
+CEE.US,D,20060516,000000,25.151,25.903,24.929,25.803,298531,0
+CEE.US,D,20060517,000000,25.556,25.556,24.127,24.432,461005,0
+CEE.US,D,20060518,000000,24.481,24.481,23.593,23.593,292094,0
+CEE.US,D,20060519,000000,23.4,23.593,22.433,23.495,399008,0
+CEE.US,D,20060522,000000,22.258,22.276,20.915,21.04,803979,0
+CEE.US,D,20060523,000000,21.401,22.593,21.401,22.183,392892,0
+CEE.US,D,20060524,000000,21.891,22.462,21.55,21.65,386612,0
+CEE.US,D,20060525,000000,22.109,23.282,22.097,23.282,205462,0
+CEE.US,D,20060526,000000,23.469,24.278,23.444,24.078,332186,0
+CEE.US,D,20060530,000000,23.83,23.83,22.011,22.642,320112,0
+CEE.US,D,20060531,000000,23.202,23.264,22.55,22.836,76003,0
+CEE.US,D,20060601,000000,22.755,23.555,22.748,23.469,130912,0
+CEE.US,D,20060602,000000,24.053,24.278,23.544,23.785,152971,0
+CEE.US,D,20060605,000000,24.029,24.152,22.792,22.792,269711,0
+CEE.US,D,20060606,000000,21.891,22.376,21.29,21.964,360043,0
+CEE.US,D,20060607,000000,21.357,22.011,21.357,21.761,242176,0
+CEE.US,D,20060608,000000,21.209,21.209,19.581,20.382,968383,0
+CEE.US,D,20060609,000000,20.675,20.749,19.648,19.774,372280,0
+CEE.US,D,20060612,000000,19.824,19.941,18.488,18.706,377596,0
+CEE.US,D,20060613,000000,17.631,18.413,17.159,17.412,695933,0
+CEE.US,D,20060614,000000,17.464,19.327,17.438,19.264,580644,0
+CEE.US,D,20060615,000000,20.382,21.046,19.824,20.967,653264,0
+CEE.US,D,20060616,000000,20.7,20.761,19.613,20.065,235738,0
+CEE.US,D,20060619,000000,20.775,20.867,19.055,19.055,224303,0
+CEE.US,D,20060620,000000,19.339,19.606,19.11,19.172,345551,0
+CEE.US,D,20060621,000000,19.339,20.7,19.339,20.26,226398,0
+CEE.US,D,20060622,000000,20.351,20.525,19.941,20.03,165370,0
+CEE.US,D,20060623,000000,20.104,20.649,19.959,20.12,180182,0
+CEE.US,D,20060626,000000,20.065,20.12,19.712,20.09,105148,0
+CEE.US,D,20060627,000000,20.575,20.649,20.189,20.215,94842,0
+CEE.US,D,20060628,000000,20.549,21.022,20.359,21.016,159091,0
+CEE.US,D,20060629,000000,21.357,22.499,21.357,22.475,292094,0
+CEE.US,D,20060630,000000,22.475,22.748,21.626,22.363,280337,0
+CEE.US,D,20060703,000000,22.848,23.177,22.798,23.091,130267,0
+CEE.US,D,20060705,000000,22.848,22.848,21.866,21.941,267296,0
+CEE.US,D,20060706,000000,22.469,22.737,22.258,22.57,171007,0
+CEE.US,D,20060707,000000,22.691,22.972,22.289,22.289,198539,0
+CEE.US,D,20060710,000000,22.525,22.936,22.458,22.57,108206,0
+CEE.US,D,20060711,000000,22.55,22.86,22.346,22.86,168268,0
+CEE.US,D,20060712,000000,22.979,23.133,22.543,22.743,193547,0
+CEE.US,D,20060713,000000,22.122,22.133,21.266,21.332,374857,0
+CEE.US,D,20060714,000000,21.6,21.693,21.22,21.495,119959,0
+CEE.US,D,20060717,000000,21.16,21.45,20.967,20.967,140573,0
+CEE.US,D,20060718,000000,21.065,21.376,21.059,21.16,140894,0
+CEE.US,D,20060719,000000,21.09,22.525,21.09,22.338,204660,0
+CEE.US,D,20060720,000000,22.593,22.706,21.941,21.941,194836,0
+CEE.US,D,20060721,000000,21.941,22.21,21.83,21.842,107078,0
+CEE.US,D,20060724,000000,22.276,22.953,22.21,22.86,182278,0
+CEE.US,D,20060725,000000,22.86,22.91,22.326,22.748,195803,0
+CEE.US,D,20060726,000000,22.803,23.058,22.475,22.891,151038,0
+CEE.US,D,20060727,000000,23.358,23.593,23.307,23.4,126401,0
+CEE.US,D,20060728,000000,23.276,23.761,23.202,23.619,103697,0
+CEE.US,D,20060731,000000,23.668,23.693,23.084,23.264,76648,0
+CEE.US,D,20060801,000000,22.91,23.058,22.792,22.903,155387,0
+CEE.US,D,20060802,000000,23.147,23.928,23.14,23.419,206109,0
+CEE.US,D,20060803,000000,23.27,23.431,22.86,23.251,99510,0
+CEE.US,D,20060804,000000,23.71,23.841,23.419,23.668,144759,0
+CEE.US,D,20060807,000000,23.785,23.835,23.487,23.619,115292,0
+CEE.US,D,20060808,000000,23.928,23.928,23.289,23.419,143309,0
+CEE.US,D,20060809,000000,23.785,24.071,23.767,23.767,155546,0
+CEE.US,D,20060810,000000,23.774,24.003,23.593,23.816,84214,0
+CEE.US,D,20060811,000000,23.86,24.071,23.816,23.958,90492,0
+CEE.US,D,20060814,000000,24.029,24.196,23.718,23.729,115129,0
+CEE.US,D,20060815,000000,23.854,24.102,23.725,24.059,100316,0
+CEE.US,D,20060816,000000,24.176,24.71,24.176,24.364,183402,0
+CEE.US,D,20060817,000000,24.252,24.438,24.053,24.184,91621,0
+CEE.US,D,20060818,000000,24.078,24.078,23.55,23.693,142987,0
+CEE.US,D,20060821,000000,23.736,23.935,23.351,23.381,222371,0
+CEE.US,D,20060822,000000,23.736,23.91,23.512,23.729,100800,0
+CEE.US,D,20060823,000000,23.743,23.923,23.476,23.637,116903,0
+CEE.US,D,20060824,000000,23.519,23.779,23.512,23.643,68757,0
+CEE.US,D,20060825,000000,23.259,23.444,23.177,23.4,106113,0
+CEE.US,D,20060828,000000,23.4,23.562,23.282,23.4,52491,0
+CEE.US,D,20060829,000000,23.599,23.668,23.302,23.4,97900,0
+CEE.US,D,20060830,000000,23.544,23.761,23.444,23.743,90978,0
+CEE.US,D,20060831,000000,23.462,24.053,23.37,23.89,88723,0
+CEE.US,D,20060901,000000,23.86,23.89,23.71,23.805,53138,0
+CEE.US,D,20060905,000000,23.985,24.003,23.835,23.904,66826,0
+CEE.US,D,20060906,000000,23.879,23.879,23.469,23.519,131553,0
+CEE.US,D,20060907,000000,23.276,23.351,22.86,22.929,180507,0
+CEE.US,D,20060908,000000,22.899,23.058,22.743,22.755,101606,0
+CEE.US,D,20060911,000000,22.401,22.475,21.772,22.011,272608,0
+CEE.US,D,20060912,000000,22.084,22.321,22.028,22.14,136871,0
+CEE.US,D,20060913,000000,22.499,22.86,22.426,22.513,95969,0
+CEE.US,D,20060914,000000,22.624,22.748,22.276,22.321,90978,0
+CEE.US,D,20060915,000000,22.382,22.587,22.122,22.258,105306,0
+CEE.US,D,20060918,000000,22.438,22.767,22.388,22.642,161665,0
+CEE.US,D,20060919,000000,22.717,22.94,22.401,22.462,124146,0
+CEE.US,D,20060920,000000,22.458,22.618,21.823,21.997,254897,0
+CEE.US,D,20060921,000000,22.011,22.27,22.011,22.084,100157,0
+CEE.US,D,20060922,000000,21.915,21.915,21.059,21.16,144436,0
+CEE.US,D,20060925,000000,20.967,21.135,20.556,21.103,274543,0
+CEE.US,D,20060926,000000,21.184,21.643,21.16,21.575,137673,0
+CEE.US,D,20060927,000000,22.133,22.326,21.941,22.084,150392,0
+CEE.US,D,20060928,000000,22.289,22.499,22.289,22.401,98543,0
+CEE.US,D,20060929,000000,22.321,22.612,22.183,22.543,118510,0
+CEE.US,D,20061002,000000,22.371,22.481,22.276,22.45,71172,0
+CEE.US,D,20061003,000000,21.971,22.232,21.941,21.964,109495,0
+CEE.US,D,20061004,000000,21.768,22.14,21.768,22.128,111104,0
+CEE.US,D,20061005,000000,22.444,22.767,22.433,22.651,111427,0
+CEE.US,D,20061006,000000,22.691,22.691,22.45,22.458,40578,0
+CEE.US,D,20061009,000000,22.593,22.773,22.58,22.668,83248,0
+CEE.US,D,20061010,000000,22.691,22.836,22.637,22.691,69078,0
+CEE.US,D,20061011,000000,22.661,23.058,22.624,22.654,69402,0
+CEE.US,D,20061012,000000,22.773,23.058,22.773,23.058,43475,0
+CEE.US,D,20061013,000000,23.251,23.487,23.22,23.476,92265,0
+CEE.US,D,20061016,000000,23.469,23.798,23.469,23.71,77290,0
+CEE.US,D,20061017,000000,23.656,23.656,23.152,23.351,64087,0
+CEE.US,D,20061018,000000,23.487,23.86,23.487,23.816,114002,0
+CEE.US,D,20061019,000000,23.736,24.053,23.729,23.847,49435,0
+CEE.US,D,20061020,000000,23.958,24.039,23.718,23.725,65858,0
+CEE.US,D,20061023,000000,23.693,23.847,23.643,23.798,52975,0
+CEE.US,D,20061024,000000,23.798,24.023,23.693,23.879,86149,0
+CEE.US,D,20061025,000000,23.879,24.318,23.879,24.318,81478,0
+CEE.US,D,20061026,000000,24.469,24.76,24.445,24.501,65215,0
+CEE.US,D,20061027,000000,24.345,24.494,24.065,24.065,64730,0
+CEE.US,D,20061030,000000,23.718,23.958,23.71,23.847,75839,0
+CEE.US,D,20061031,000000,23.958,24.318,23.958,24.296,65215,0
+CEE.US,D,20061101,000000,24.42,24.699,24.165,24.171,147496,0
+CEE.US,D,20061102,000000,24.115,24.115,23.835,24.071,90010,0
+CEE.US,D,20061103,000000,24.152,24.252,24.085,24.202,69402,0
+CEE.US,D,20061106,000000,24.345,25.077,24.345,24.812,100477,0
+CEE.US,D,20061107,000000,25.064,25.294,25.053,25.171,79061,0
+CEE.US,D,20061108,000000,25.015,25.916,24.922,25.787,81478,0
+CEE.US,D,20061109,000000,25.946,26.219,25.803,25.879,79383,0
+CEE.US,D,20061110,000000,25.979,26.159,25.787,25.891,139444,0
+CEE.US,D,20061113,000000,25.661,25.736,25.294,25.443,76967,0
+CEE.US,D,20061114,000000,25.463,25.86,25.463,25.83,117547,0
+CEE.US,D,20061115,000000,25.736,25.748,25.401,25.474,81152,0
+CEE.US,D,20061116,000000,25.028,25.351,24.972,25.015,122859,0
+CEE.US,D,20061117,000000,24.388,24.76,24.202,24.6,128011,0
+CEE.US,D,20061120,000000,24.662,25.294,24.662,25.222,74876,0
+CEE.US,D,20061121,000000,25.394,25.538,25.294,25.308,55874,0
+CEE.US,D,20061122,000000,25.538,25.723,25.443,25.717,88560,0
+CEE.US,D,20061124,000000,25.47,25.698,25.47,25.599,46533,0
+CEE.US,D,20061127,000000,25.599,26.003,24.934,25.053,127851,0
+CEE.US,D,20061128,000000,25.053,25.394,24.96,25.383,66662,0
+CEE.US,D,20061129,000000,25.773,26.003,25.642,26.003,167624,0
+CEE.US,D,20061130,000000,26.003,26.115,25.866,26.077,64408,0
+CEE.US,D,20061201,000000,26.238,26.327,25.872,26.251,78740,0
+CEE.US,D,20061204,000000,26.219,26.579,26.219,26.549,82603,0
+CEE.US,D,20061205,000000,26.754,27.195,26.754,26.873,184047,0
+CEE.US,D,20061206,000000,26.56,26.805,26.512,26.686,152162,0
+CEE.US,D,20061207,000000,27.171,27.345,26.853,26.879,96772,0
+CEE.US,D,20061208,000000,27.122,27.195,27.009,27.127,69883,0
+CEE.US,D,20061211,000000,27.039,27.084,26.706,26.904,242980,0
+CEE.US,D,20061212,000000,27.269,27.381,26.978,27.101,347163,0
+CEE.US,D,20061213,000000,26.978,27.195,26.978,27.101,223337,0
+CEE.US,D,20061214,000000,27.101,27.562,27.096,27.524,231227,0
+CEE.US,D,20061215,000000,27.624,27.722,27.58,27.686,206591,0
+CEE.US,D,20061218,000000,27.947,27.966,27.55,27.779,308679,0
+CEE.US,D,20061219,000000,27.892,27.892,26.94,27.208,249581,0
+CEE.US,D,20061220,000000,27.406,27.63,27.264,27.466,160540,0
+CEE.US,D,20061221,000000,27.451,27.482,26.965,27.482,155709,0
+CEE.US,D,20061222,000000,27.501,27.63,27.369,27.517,87434,0
+CEE.US,D,20061226,000000,27.381,27.55,27.357,27.418,110619,0
+CEE.US,D,20061227,000000,27.661,28.058,27.661,28.002,169233,0
+CEE.US,D,20061228,000000,28.221,28.512,28.221,28.387,182439,0
+CEE.US,D,20061229,000000,28.387,28.667,28.269,28.588,115611,0
+CEE.US,D,20070103,000000,28.722,28.909,28.033,28.207,218665,0
+CEE.US,D,20070104,000000,27.742,27.742,26.896,27.039,237022,0
+CEE.US,D,20070105,000000,26.257,26.381,25.034,25.711,619448,0
+CEE.US,D,20070108,000000,25.773,26.308,25.65,26.295,240725,0
+CEE.US,D,20070109,000000,24.953,25.761,24.941,25.455,323651,0
+CEE.US,D,20070110,000000,25.282,25.294,24.872,24.947,258279,0
+CEE.US,D,20070111,000000,25.308,26.042,25.11,25.723,294510,0
+CEE.US,D,20070112,000000,25.773,26.537,25.519,26.152,193871,0
+CEE.US,D,20070116,000000,26.568,26.68,26.147,26.147,135741,0
+CEE.US,D,20070117,000000,26.046,26.96,25.909,26.805,171971,0
+CEE.US,D,20070118,000000,27.101,27.233,26.083,26.271,142663,0
+CEE.US,D,20070119,000000,26.308,26.86,26.308,26.86,85664,0
+CEE.US,D,20070122,000000,26.835,27.338,26.649,26.971,98061,0
+CEE.US,D,20070123,000000,26.568,27.574,26.568,27.574,111909,0
+CEE.US,D,20070124,000000,27.63,27.94,27.171,27.748,131876,0
+CEE.US,D,20070125,000000,27.711,27.711,26.605,26.73,142502,0
+CEE.US,D,20070126,000000,27.101,27.101,26.356,26.853,153131,0
+CEE.US,D,20070129,000000,26.81,26.81,26.444,26.568,76488,0
+CEE.US,D,20070130,000000,26.568,26.879,26.444,26.81,77451,0
+CEE.US,D,20070131,000000,26.754,26.89,26.251,26.805,102089,0
+CEE.US,D,20070201,000000,27.151,27.264,26.96,27.002,117223,0
+CEE.US,D,20070202,000000,27.151,27.183,27.021,27.058,85664,0
+CEE.US,D,20070205,000000,27.127,27.251,27.101,27.227,76324,0
+CEE.US,D,20070206,000000,27.532,27.766,27.338,27.376,129300,0
+CEE.US,D,20070207,000000,27.288,27.63,27.264,27.321,344264,0
+CEE.US,D,20070208,000000,26.736,27.084,26.575,26.99,137191,0
+CEE.US,D,20070209,000000,26.736,27.164,26.611,26.635,141376,0
+CEE.US,D,20070212,000000,26.568,26.568,26.147,26.147,145833,0
+CEE.US,D,20070213,000000,26.437,26.94,26.437,26.686,144987,0
+CEE.US,D,20070214,000000,26.824,27.045,26.786,26.853,111512,0
+CEE.US,D,20070215,000000,26.996,27.431,26.835,26.978,101120,0
+CEE.US,D,20070216,000000,26.978,27.084,26.599,26.747,159894,0
+CEE.US,D,20070220,000000,26.625,26.916,26.625,26.716,127044,0
+CEE.US,D,20070221,000000,26.635,26.89,26.568,26.579,102089,0
+CEE.US,D,20070222,000000,26.873,26.934,26.599,26.642,125111,0
+CEE.US,D,20070223,000000,26.674,26.786,26.617,26.617,95647,0
+CEE.US,D,20070226,000000,26.965,27.045,26.599,27.045,183971,0
+CEE.US,D,20070227,000000,26.482,26.482,23.917,24.55,388222,0
+CEE.US,D,20070228,000000,25.053,25.642,25.041,25.581,176479,0
+CEE.US,D,20070301,000000,24.574,25.126,24.207,24.735,196570,0
+CEE.US,D,20070302,000000,24.501,24.735,24.501,24.649,157158,0
+CEE.US,D,20070305,000000,23.91,23.99,23.345,23.512,318823,0
+CEE.US,D,20070306,000000,24.096,24.438,23.974,24.388,151201,0
+CEE.US,D,20070307,000000,24.282,24.282,24.071,24.127,82282,0
+CEE.US,D,20070308,000000,24.469,24.967,24.469,24.724,213193,0
+CEE.US,D,20070309,000000,25.146,25.294,25.028,25.14,89044,0
+CEE.US,D,20070312,000000,25.202,25.525,25.202,25.357,111104,0
+CEE.US,D,20070313,000000,25.276,25.289,24.631,24.631,153775,0
+CEE.US,D,20070314,000000,24.19,24.735,24.102,24.655,176803,0
+CEE.US,D,20070315,000000,24.841,25.084,24.699,25.071,81152,0
+CEE.US,D,20070316,000000,24.984,25.165,24.717,24.823,75679,0
+CEE.US,D,20070319,000000,25.022,25.493,25.022,25.474,90010,0
+CEE.US,D,20070320,000000,24.978,26.271,24.978,25.848,369382,0
+CEE.US,D,20070321,000000,25.717,26.549,25.717,26.462,147496,0
+CEE.US,D,20070322,000000,27.233,27.233,26.568,26.828,127369,0
+CEE.US,D,20070323,000000,26.884,27.101,26.828,27.066,54589,0
+CEE.US,D,20070326,000000,27.091,27.313,26.35,26.94,119316,0
+CEE.US,D,20070327,000000,26.754,26.853,26.091,26.543,110140,0
+CEE.US,D,20070328,000000,26.568,26.824,26.295,26.308,100800,0
+CEE.US,D,20070329,000000,26.706,26.843,26.568,26.73,118835,0
+CEE.US,D,20070330,000000,26.81,26.965,26.686,26.754,66018,0
+CEE.US,D,20070402,000000,26.786,27.066,26.686,26.824,120766,0
+CEE.US,D,20070403,000000,26.843,27.101,26.843,27.075,134451,0
+CEE.US,D,20070404,000000,27.177,27.208,27.021,27.208,90817,0
+CEE.US,D,20070405,000000,27.269,27.501,27.189,27.264,119800,0
+CEE.US,D,20070409,000000,27.63,28.432,27.63,28.221,129784,0
+CEE.US,D,20070410,000000,28.642,28.909,28.481,28.642,195157,0
+CEE.US,D,20070411,000000,28.294,28.591,28.163,28.245,86792,0
+CEE.US,D,20070412,000000,28.375,28.772,27.846,28.711,162630,0
+CEE.US,D,20070413,000000,28.821,28.909,28.146,28.673,95163,0
+CEE.US,D,20070416,000000,28.697,28.897,28.232,28.847,121250,0
+CEE.US,D,20070417,000000,28.258,28.697,28.163,28.629,110140,0
+CEE.US,D,20070418,000000,28.481,28.549,28.139,28.139,117383,0
+CEE.US,D,20070419,000000,27.872,28.002,27.233,27.821,101442,0
+CEE.US,D,20070420,000000,28.077,28.667,28.077,28.342,90817,0
+CEE.US,D,20070423,000000,28.294,28.443,28.058,28.115,116903,0
+CEE.US,D,20070424,000000,28.171,28.294,27.846,27.977,80832,0
+CEE.US,D,20070425,000000,28.107,28.687,28.107,28.687,79706,0
+CEE.US,D,20070426,000000,28.693,28.697,28.146,28.152,85020,0
+CEE.US,D,20070427,000000,27.742,28.287,27.55,28.027,109010,0
+CEE.US,D,20070430,000000,28.033,28.033,27.22,27.22,74553,0
+CEE.US,D,20070501,000000,27.233,27.821,27.189,27.821,113037,0
+CEE.US,D,20070502,000000,27.817,27.928,27.369,27.482,301107,0
+CEE.US,D,20070503,000000,27.636,27.643,27.208,27.345,198058,0
+CEE.US,D,20070504,000000,27.395,27.742,27.246,27.418,298695,0
+CEE.US,D,20070507,000000,27.599,27.742,27.418,27.475,163309,0
+CEE.US,D,20070508,000000,27.418,27.418,27.114,27.369,93555,0
+CEE.US,D,20070509,000000,27.345,27.568,27.127,27.501,75358,0
+CEE.US,D,20070510,000000,27.256,27.276,26.747,26.922,124310,0
+CEE.US,D,20070511,000000,26.736,27.361,26.68,27.361,159894,0
+CEE.US,D,20070514,000000,27.338,27.412,26.934,27.301,73586,0
+CEE.US,D,20070515,000000,27.412,27.412,26.625,26.649,172778,0
+CEE.US,D,20070516,000000,26.89,27.151,26.805,27.052,107723,0
+CEE.US,D,20070517,000000,27.208,27.227,26.934,26.965,64569,0
+CEE.US,D,20070518,000000,27.127,27.466,27.002,27.466,103214,0
+CEE.US,D,20070521,000000,27.517,27.63,27.233,27.475,108206,0
+CEE.US,D,20070522,000000,27.395,27.475,27.264,27.357,37841,0
+CEE.US,D,20070523,000000,27.227,27.227,26.369,26.96,130588,0
+CEE.US,D,20070524,000000,26.73,26.73,25.83,26.003,188556,0
+CEE.US,D,20070525,000000,26.251,26.786,26.251,26.779,68112,0
+CEE.US,D,20070529,000000,26.196,26.196,25.717,25.984,152810,0
+CEE.US,D,20070530,000000,25.506,26.233,25.506,26.233,108043,0
+CEE.US,D,20070531,000000,26.593,26.835,26.437,26.661,115292,0
+CEE.US,D,20070601,000000,27.101,27.501,27.002,27.501,89206,0
+CEE.US,D,20070604,000000,27.606,27.606,27.101,27.482,120607,0
+CEE.US,D,20070605,000000,27.208,27.301,26.99,27.233,99671,0
+CEE.US,D,20070606,000000,26.965,27.045,26.655,26.711,101766,0
+CEE.US,D,20070607,000000,26.625,26.625,25.803,26.009,179056,0
+CEE.US,D,20070608,000000,26.009,26.599,26.009,26.482,135420,0
+CEE.US,D,20070611,000000,26.462,26.896,26.159,26.655,73749,0
+CEE.US,D,20070612,000000,26.281,26.475,26.065,26.115,87113,0
+CEE.US,D,20070613,000000,26.356,26.946,26.226,26.916,87756,0
+CEE.US,D,20070614,000000,27.101,27.501,27.101,27.443,74553,0
+CEE.US,D,20070615,000000,27.592,27.63,27.426,27.517,116579,0
+CEE.US,D,20070618,000000,27.376,27.555,27.324,27.412,84857,0
+CEE.US,D,20070619,000000,27.412,27.412,27.017,27.288,197895,0
+CEE.US,D,20070620,000000,27.475,27.568,26.896,26.971,109656,0
+CEE.US,D,20070621,000000,26.786,27.208,26.754,27.091,116258,0
+CEE.US,D,20070622,000000,26.89,27.045,26.741,26.786,76488,0
+CEE.US,D,20070625,000000,26.81,27.052,26.56,26.716,143470,0
+CEE.US,D,20070626,000000,27.101,27.406,27.017,27.052,139604,0
+CEE.US,D,20070627,000000,26.835,27.431,26.786,27.418,66502,0
+CEE.US,D,20070628,000000,27.183,27.395,27.183,27.269,52491,0
+CEE.US,D,20070629,000000,27.264,27.524,27.264,27.482,91459,0
+CEE.US,D,20070702,000000,27.624,27.892,27.624,27.884,143792,0
+CEE.US,D,20070703,000000,28.182,28.432,28.182,28.393,77131,0
+CEE.US,D,20070705,000000,28.432,28.711,28.425,28.611,125111,0
+CEE.US,D,20070706,000000,28.642,29.027,28.642,29.015,163275,0
+CEE.US,D,20070709,000000,29.252,29.697,29.152,29.309,99671,0
+CEE.US,D,20070710,000000,29.574,29.574,28.542,28.567,161665,0
+CEE.US,D,20070711,000000,28.642,29.078,28.642,28.972,115292,0
+CEE.US,D,20070712,000000,29.281,29.916,29.281,29.81,162309,0
+CEE.US,D,20070713,000000,29.655,29.916,29.623,29.84,55229,0
+CEE.US,D,20070716,000000,29.878,29.878,29.357,29.357,90654,0
+CEE.US,D,20070717,000000,29.494,29.618,29.213,29.35,93876,0
+CEE.US,D,20070718,000000,29.07,29.518,28.989,29.518,226398,0
+CEE.US,D,20070719,000000,29.823,30.183,29.759,30.157,96772,0
+CEE.US,D,20070720,000000,30.157,30.157,29.655,29.693,170039,0
+CEE.US,D,20070723,000000,29.916,30.331,29.903,30.331,87921,0
+CEE.US,D,20070724,000000,30.226,30.251,29.759,29.983,179217,0
+CEE.US,D,20070725,000000,30.238,30.331,29.647,29.927,133003,0
+CEE.US,D,20070726,000000,28.562,28.821,27.854,28.287,315762,0
+CEE.US,D,20070727,000000,28.002,28.562,27.94,28.362,124146,0
+CEE.US,D,20070730,000000,28.408,29.333,28.408,29.084,125111,0
+CEE.US,D,20070731,000000,29.357,29.934,29.357,29.518,71815,0
+CEE.US,D,20070801,000000,28.878,29.201,28.778,29.022,168751,0
+CEE.US,D,20070802,000000,29.252,29.543,29.252,29.518,54909,0
+CEE.US,D,20070803,000000,29.392,29.43,28.481,28.487,56518,0
+CEE.US,D,20070806,000000,28.375,28.588,28.033,28.432,146368,0
+CEE.US,D,20070807,000000,28.163,29.032,28.082,28.778,108690,0
+CEE.US,D,20070808,000000,29.127,29.325,28.647,28.784,191292,0
+CEE.US,D,20070809,000000,28.071,28.182,27.63,27.63,169395,0
+CEE.US,D,20070810,000000,26.575,27.4,24.978,27.4,176641,0
+CEE.US,D,20070813,000000,27.854,27.996,27.524,27.63,125272,0
+CEE.US,D,20070814,000000,27.686,27.686,26.965,26.965,91943,0
+CEE.US,D,20070815,000000,26.33,26.642,26.046,26.101,141215,0
+CEE.US,D,20070816,000000,25.239,25.406,24.469,25.294,209167,0
+CEE.US,D,20070817,000000,25.667,26.824,25.667,26.779,130912,0
+CEE.US,D,20070820,000000,26.953,26.985,25.903,26.271,80028,0
+CEE.US,D,20070821,000000,26.133,26.196,25.83,26.046,44440,0
+CEE.US,D,20070822,000000,26.487,27.039,26.487,27.009,61510,0
+CEE.US,D,20070823,000000,27.227,27.451,26.965,27.151,89850,0
+CEE.US,D,20070824,000000,27.101,28.066,27.101,27.792,109818,0
+CEE.US,D,20070827,000000,27.711,27.792,27.412,27.486,46697,0
+CEE.US,D,20070828,000000,27.151,27.208,26.147,26.214,91459,0
+CEE.US,D,20070829,000000,26.649,27.475,26.649,27.238,74876,0
+CEE.US,D,20070830,000000,26.711,27.369,26.568,27.075,54589,0
+CEE.US,D,20070831,000000,27.63,27.947,27.045,27.606,171489,0
+CEE.US,D,20070904,000000,27.606,27.792,27.321,27.63,209811,0
+CEE.US,D,20070905,000000,27.451,27.451,27.045,27.233,130588,0
+CEE.US,D,20070906,000000,27.361,27.524,27.288,27.406,99834,0
+CEE.US,D,20070907,000000,26.873,27.107,26.579,26.674,139926,0
+CEE.US,D,20070910,000000,26.879,26.965,26.611,26.86,109495,0
+CEE.US,D,20070911,000000,27.072,27.792,26.996,27.151,104988,0
+CEE.US,D,20070912,000000,27.101,27.283,27.039,27.151,136222,0
+CEE.US,D,20070913,000000,27.376,27.742,27.376,27.711,313991,0
+CEE.US,D,20070914,000000,27.418,27.897,27.395,27.742,125759,0
+CEE.US,D,20070917,000000,27.524,27.574,27.321,27.568,67307,0
+CEE.US,D,20070918,000000,27.766,28.611,27.742,28.326,148461,0
+CEE.US,D,20070919,000000,28.772,29.152,28.772,28.972,143470,0
+CEE.US,D,20070920,000000,29.088,29.144,28.885,29.022,124146,0
+CEE.US,D,20070921,000000,29.176,29.392,29.169,29.226,107242,0
+CEE.US,D,20070924,000000,29.444,29.647,29.336,29.612,129943,0
+CEE.US,D,20070925,000000,29.43,29.43,28.977,29.132,187429,0
+CEE.US,D,20070926,000000,29.468,29.655,29.368,29.574,169555,0
+CEE.US,D,20070927,000000,29.728,30.126,29.66,29.833,100639,0
+CEE.US,D,20070928,000000,29.759,30.134,29.668,29.766,84697,0
+CEE.US,D,20071001,000000,29.89,30.555,29.685,30.462,87113,0
+CEE.US,D,20071002,000000,30.58,31.002,30.561,30.765,101120,0
+CEE.US,D,20071003,000000,30.761,30.761,29.637,30.201,97095,0
+CEE.US,D,20071004,000000,30.245,30.245,29.823,30.145,58129,0
+CEE.US,D,20071005,000000,30.45,31.145,30.45,30.903,88077,0
+CEE.US,D,20071008,000000,30.945,31.349,30.698,31.349,115129,0
+CEE.US,D,20071009,000000,31.386,31.989,31.033,31.898,92588,0
+CEE.US,D,20071010,000000,31.928,31.928,31.617,31.859,101606,0
+CEE.US,D,20071011,000000,32.014,32.151,31.431,31.828,125438,0
+CEE.US,D,20071012,000000,31.802,32.518,31.802,32.487,73586,0
+CEE.US,D,20071015,000000,32.679,32.703,32.238,32.492,86792,0
+CEE.US,D,20071016,000000,32.338,32.338,31.859,31.859,110619,0
+CEE.US,D,20071017,000000,31.883,32.561,31.883,32.443,139283,0
+CEE.US,D,20071018,000000,32.443,32.443,31.903,32.096,123342,0
+CEE.US,D,20071019,000000,32.275,32.275,31.02,31.051,91781,0
+CEE.US,D,20071022,000000,30.622,30.765,29.952,30.605,185979,0
+CEE.US,D,20071023,000000,31.243,31.537,31.177,31.512,96454,0
+CEE.US,D,20071024,000000,31.512,31.747,31.009,31.555,80028,0
+CEE.US,D,20071025,000000,31.642,32.12,31.568,32.045,83893,0
+CEE.US,D,20071026,000000,32.548,33.343,32.548,33.244,93391,0
+CEE.US,D,20071029,000000,33.473,33.959,33.443,33.951,93715,0
+CEE.US,D,20071030,000000,33.58,33.628,33.133,33.214,83570,0
+CEE.US,D,20071031,000000,33.61,34.113,33.505,34.113,104503,0
+CEE.US,D,20071101,000000,33.381,33.628,32.841,32.946,143629,0
+CEE.US,D,20071102,000000,33.337,33.672,32.823,33.628,90492,0
+CEE.US,D,20071105,000000,32.97,33.319,32.759,33.083,410281,0
+CEE.US,D,20071106,000000,33.294,34.524,33.294,34.524,187590,0
+CEE.US,D,20071107,000000,34.444,34.524,33.237,33.275,198042,0
+CEE.US,D,20071108,000000,33.871,34.002,32.492,33.325,168107,0
+CEE.US,D,20071109,000000,33.218,33.218,32.083,32.307,127369,0
+CEE.US,D,20071112,000000,31.883,32.363,31.461,31.568,211776,0
+CEE.US,D,20071113,000000,31.624,33.374,31.624,33.356,147980,0
+CEE.US,D,20071114,000000,33.269,33.859,32.492,32.573,110652,0
+CEE.US,D,20071115,000000,31.883,32.443,31.792,32.413,109172,0
+CEE.US,D,20071116,000000,32.578,33.529,32.363,33.218,61024,0
+CEE.US,D,20071119,000000,32.759,32.785,31.883,32.232,117383,0
+CEE.US,D,20071120,000000,32.654,33.077,31.883,32.406,75839,0
+CEE.US,D,20071121,000000,32.213,32.213,31.033,31.163,128977,0
+CEE.US,D,20071123,000000,31.672,31.74,31.051,31.492,56599,0
+CEE.US,D,20071126,000000,31.81,32.735,31.356,31.356,164677,0
+CEE.US,D,20071127,000000,31.685,32.045,31.002,31.939,86308,0
+CEE.US,D,20071128,000000,31.865,33.237,31.865,33.188,113683,0
+CEE.US,D,20071129,000000,32.754,33.48,32.754,33.206,89529,0
+CEE.US,D,20071130,000000,33.685,34.387,33.133,33.251,116258,0
+CEE.US,D,20071203,000000,33.48,33.895,33.188,33.604,123606,0
+CEE.US,D,20071204,000000,33.778,33.895,33.319,33.672,49648,0
+CEE.US,D,20071205,000000,34.48,35.118,34.405,35.089,121087,0
+CEE.US,D,20071206,000000,35.064,35.374,34.592,35.343,166011,0
+CEE.US,D,20071207,000000,35.362,35.591,34.858,35.249,73105,0
+CEE.US,D,20071210,000000,35.604,36.249,35.604,35.685,156029,0
+CEE.US,D,20071211,000000,35.84,36.721,34.474,34.529,218990,0
+CEE.US,D,20071212,000000,36.249,36.394,34.237,35.411,306423,0
+CEE.US,D,20071213,000000,34.964,36.268,34.809,36.009,172778,0
+CEE.US,D,20071214,000000,35.069,35.634,35.015,35.264,193387,0
+CEE.US,D,20071217,000000,35.549,35.549,32.785,32.785,165692,0
+CEE.US,D,20071218,000000,33.473,34.181,33.157,34.038,161503,0
+CEE.US,D,20071219,000000,34.168,34.219,33.846,34.021,151201,0
+CEE.US,D,20071220,000000,34.311,34.772,34.158,34.623,76163,0
+CEE.US,D,20071221,000000,34.934,36.268,34.934,36.146,125438,0
+CEE.US,D,20071224,000000,36.019,36.435,35.99,36.268,84697,0
+CEE.US,D,20071226,000000,36.175,36.212,35.741,35.896,100800,0
+CEE.US,D,20071227,000000,35.734,35.734,34.343,35.15,113842,0
+CEE.US,D,20071228,000000,35.305,35.952,34.847,35.685,150404,0
+CEE.US,D,20071231,000000,35.944,36.386,35.648,36.033,100476,0
+CEE.US,D,20080102,000000,36.205,36.634,35.741,35.821,137597,0
+CEE.US,D,20080103,000000,35.616,36.375,35.616,36.268,76454,0
+CEE.US,D,20080104,000000,35.952,36.238,35.158,35.3,93407,0
+CEE.US,D,20080107,000000,35.754,35.754,34.741,35.027,128501,0
+CEE.US,D,20080108,000000,35.343,35.709,34.158,34.158,109742,0
+CEE.US,D,20080109,000000,34.263,34.798,32.946,33.486,208345,0
+CEE.US,D,20080110,000000,33.55,33.628,32.542,33.493,196996,0
+CEE.US,D,20080111,000000,33.214,33.232,32.79,32.865,47712,0
+CEE.US,D,20080114,000000,33.449,33.449,32.914,33.257,137112,0
+CEE.US,D,20080115,000000,32.827,32.914,32.146,32.263,153423,0
+CEE.US,D,20080116,000000,31.083,31.611,30.183,31.051,369303,0
+CEE.US,D,20080117,000000,31.406,31.406,28.816,29.263,240394,0
+CEE.US,D,20080118,000000,29.829,29.872,29.103,29.457,162544,0
+CEE.US,D,20080122,000000,26.706,28.567,26.706,28.058,284759,0
+CEE.US,D,20080123,000000,27.269,27.94,25.525,27.916,309634,0
+CEE.US,D,20080124,000000,29.127,30.003,28.629,29.505,222694,0
+CEE.US,D,20080125,000000,30.368,31.114,29.964,30.058,107563,0
+CEE.US,D,20080128,000000,29.903,30.468,29.779,30.251,63281,0
+CEE.US,D,20080129,000000,30.431,30.729,30.226,30.344,73425,0
+CEE.US,D,20080130,000000,30.089,31.02,29.94,30.245,93555,0
+CEE.US,D,20080131,000000,29.81,30.262,29.556,30.028,157158,0
+CEE.US,D,20080201,000000,30.288,31.238,29.81,31.101,118865,0
+CEE.US,D,20080204,000000,31.828,32.573,31.568,32.169,138181,0
+CEE.US,D,20080205,000000,31.603,31.603,30.816,30.928,88897,0
+CEE.US,D,20080206,000000,31.158,31.269,30.262,30.326,68102,0
+CEE.US,D,20080207,000000,30.089,30.288,29.238,29.668,140894,0
+CEE.US,D,20080208,000000,29.357,29.364,28.922,29.022,99655,0
+CEE.US,D,20080211,000000,29.096,29.574,29.015,29.252,144277,0
+CEE.US,D,20080212,000000,30.053,30.705,29.823,30.014,154096,0
+CEE.US,D,20080213,000000,30.537,31.02,30.283,30.99,71815,0
+CEE.US,D,20080214,000000,31.238,31.243,30.119,30.157,48467,0
+CEE.US,D,20080215,000000,29.438,30.822,29.424,30.822,68433,0
+CEE.US,D,20080219,000000,30.119,31.672,30.119,30.99,148171,0
+CEE.US,D,20080220,000000,30.431,30.89,30.126,30.653,122055,0
+CEE.US,D,20080221,000000,30.945,31.406,30.599,30.611,63925,0
+CEE.US,D,20080222,000000,31.051,31.331,30.672,31.306,91138,0
+CEE.US,D,20080225,000000,31.406,32.076,30.711,31.207,209144,0
+CEE.US,D,20080226,000000,31.051,31.593,30.748,31.033,258481,0
+CEE.US,D,20080227,000000,30.742,31.263,30.585,30.99,146635,0
+CEE.US,D,20080228,000000,30.89,31.201,30.617,30.649,137257,0
+CEE.US,D,20080229,000000,30.431,30.643,29.84,29.923,172444,0
+CEE.US,D,20080303,000000,29.779,29.886,29.574,29.642,220827,0
+CEE.US,D,20080304,000000,29.512,29.655,28.972,29.12,109225,0
+CEE.US,D,20080305,000000,29.499,29.996,29.462,29.747,156115,0
+CEE.US,D,20080306,000000,29.747,29.747,29.219,29.295,125000,0
+CEE.US,D,20080307,000000,29.027,29.325,28.797,29.027,158381,0
+CEE.US,D,20080310,000000,28.642,28.784,28.177,28.276,175393,0
+CEE.US,D,20080311,000000,29.226,31.051,29.226,31.02,121446,0
+CEE.US,D,20080312,000000,30.803,30.921,29.629,29.66,131313,0
+CEE.US,D,20080313,000000,29.444,30.58,29.407,30.442,70366,0
+CEE.US,D,20080314,000000,30.493,30.585,29.505,29.81,69078,0
+CEE.US,D,20080317,000000,28.567,29.281,28.507,29.114,80072,0
+CEE.US,D,20080318,000000,29.499,30.778,29.407,30.742,92315,0
+CEE.US,D,20080319,000000,30.275,30.413,28.797,28.951,112259,0
+CEE.US,D,20080320,000000,28.629,29.022,28.287,28.885,95993,0
+CEE.US,D,20080324,000000,29.158,29.903,29.127,29.903,56869,0
+CEE.US,D,20080325,000000,29.747,29.747,29.189,29.364,135578,0
+CEE.US,D,20080326,000000,29.35,29.35,28.867,28.897,110071,0
+CEE.US,D,20080327,000000,29.344,29.693,29.164,29.543,178013,0
+CEE.US,D,20080328,000000,29.543,29.759,29.219,29.399,90332,0
+CEE.US,D,20080331,000000,29.196,29.697,29.196,29.448,39772,0
+CEE.US,D,20080401,000000,29.629,30.344,29.499,30.344,101926,0
+CEE.US,D,20080402,000000,30.4,30.4,29.743,29.896,56681,0
+CEE.US,D,20080403,000000,29.923,29.964,29.599,29.964,101926,0
+CEE.US,D,20080404,000000,29.878,30.089,29.612,29.927,62562,0
+CEE.US,D,20080407,000000,30.493,31.051,30.431,30.649,104906,0
+CEE.US,D,20080408,000000,30.318,30.653,30.283,30.455,61992,0
+CEE.US,D,20080409,000000,30.574,30.853,30.544,30.593,69560,0
+CEE.US,D,20080410,000000,30.878,31.282,30.649,31.282,68449,0
+CEE.US,D,20080411,000000,30.816,30.846,30.4,30.462,64250,0
+CEE.US,D,20080414,000000,30.183,30.605,30.007,30.431,61704,0
+CEE.US,D,20080415,000000,30.468,30.666,30.275,30.438,58576,0
+CEE.US,D,20080416,000000,31.051,31.269,30.883,31.269,94900,0
+CEE.US,D,20080417,000000,30.934,31.226,30.686,31.138,71473,0
+CEE.US,D,20080418,000000,31.53,31.883,31.313,31.603,75326,0
+CEE.US,D,20080421,000000,31.573,31.649,31.188,31.629,51604,0
+CEE.US,D,20080422,000000,31.53,31.53,31.132,31.152,47191,0
+CEE.US,D,20080423,000000,31.033,31.487,30.915,31.487,93061,0
+CEE.US,D,20080424,000000,31.294,31.828,30.915,31.828,112553,0
+CEE.US,D,20080425,000000,31.928,31.954,31.393,31.624,38687,0
+CEE.US,D,20080428,000000,31.406,31.624,31.406,31.506,70170,0
+CEE.US,D,20080429,000000,31.331,31.356,31.101,31.163,63227,0
+CEE.US,D,20080430,000000,31.263,31.548,31.22,31.393,66192,0
+CEE.US,D,20080501,000000,31.338,31.579,31.22,31.548,108596,0
+CEE.US,D,20080502,000000,31.766,31.802,31.624,31.729,75318,0
+CEE.US,D,20080505,000000,31.691,31.977,31.611,31.624,104133,0
+CEE.US,D,20080506,000000,31.766,32.187,31.766,32.12,71069,0
+CEE.US,D,20080507,000000,32.463,32.759,32.435,32.654,184400,0
+CEE.US,D,20080508,000000,33.008,34.263,33.008,34.113,155951,0
+CEE.US,D,20080509,000000,34.151,34.311,33.778,33.791,79728,0
+CEE.US,D,20080512,000000,33.972,34.685,33.846,34.678,65478,0
+CEE.US,D,20080513,000000,34.529,34.934,34.438,34.853,84126,0
+CEE.US,D,20080514,000000,35.094,35.914,35.094,35.591,100135,0
+CEE.US,D,20080515,000000,35.674,36.12,35.568,36.12,138640,0
+CEE.US,D,20080516,000000,36.212,37.014,36.212,36.945,89328,0
+CEE.US,D,20080519,000000,36.945,37.02,35.754,35.759,166914,0
+CEE.US,D,20080520,000000,35.759,36.019,35.256,35.455,117292,0
+CEE.US,D,20080521,000000,35.715,35.958,35.355,35.461,83582,0
+CEE.US,D,20080522,000000,35.343,35.554,35.033,35.229,107619,0
+CEE.US,D,20080523,000000,35.194,35.399,35.101,35.107,42271,0
+CEE.US,D,20080527,000000,35.019,35.019,34.468,34.623,70023,0
+CEE.US,D,20080528,000000,34.871,34.871,34.685,34.839,71172,0
+CEE.US,D,20080529,000000,35.069,35.493,34.914,35.337,55444,0
+CEE.US,D,20080530,000000,35.641,36.163,35.585,36.065,73377,0
+CEE.US,D,20080602,000000,35.994,35.994,35.313,35.604,42167,0
+CEE.US,D,20080603,000000,35.368,35.517,35.274,35.443,100000,0
+CEE.US,D,20080604,000000,35.281,35.281,34.499,34.499,76701,0
+CEE.US,D,20080605,000000,34.697,35.394,34.468,35.394,46959,0
+CEE.US,D,20080606,000000,35.089,35.214,34.673,34.716,60479,0
+CEE.US,D,20080609,000000,35.089,35.089,34.549,34.716,37886,0
+CEE.US,D,20080610,000000,34.256,34.256,33.791,33.988,52041,0
+CEE.US,D,20080611,000000,34.25,34.25,33.543,33.543,51244,0
+CEE.US,D,20080612,000000,33.312,33.654,33.312,33.55,77200,0
+CEE.US,D,20080613,000000,33.473,33.797,33.232,33.454,49477,0
+CEE.US,D,20080616,000000,33.604,33.877,33.586,33.809,50278,0
+CEE.US,D,20080617,000000,34.127,34.398,34.002,34.263,27110,0
+CEE.US,D,20080618,000000,34.263,34.324,33.846,33.965,24337,0
+CEE.US,D,20080619,000000,33.988,34.541,33.865,34.168,93934,0
+CEE.US,D,20080620,000000,33.91,33.914,33.473,33.473,62521,0
+CEE.US,D,20080623,000000,33.225,33.61,32.966,33.102,54671,0
+CEE.US,D,20080624,000000,32.908,32.908,32.492,32.561,52060,0
+CEE.US,D,20080625,000000,32.698,33.058,32.684,32.797,27917,0
+CEE.US,D,20080626,000000,32.578,32.897,32.487,32.487,78143,0
+CEE.US,D,20080627,000000,32.759,32.97,32.529,32.605,60427,0
+CEE.US,D,20080630,000000,32.648,32.854,32.629,32.735,36683,0
+CEE.US,D,20080701,000000,32.108,32.387,31.797,32.059,160197,0
+CEE.US,D,20080702,000000,32.096,32.268,31.92,32.146,101429,0
+CEE.US,D,20080703,000000,32.294,32.356,31.772,31.908,48690,0
+CEE.US,D,20080707,000000,31.908,31.908,31.313,31.498,125298,0
+CEE.US,D,20080708,000000,31.579,31.579,30.803,31.498,181759,0
+CEE.US,D,20080709,000000,31.492,31.76,31.3,31.376,98127,0
+CEE.US,D,20080710,000000,31.995,31.995,31.437,31.903,45350,0
+CEE.US,D,20080711,000000,31.083,31.517,31.083,31.213,39535,0
+CEE.US,D,20080714,000000,31.568,31.753,30.978,30.978,97154,0
+CEE.US,D,20080715,000000,30.853,30.853,29.886,30.233,142082,0
+CEE.US,D,20080716,000000,30.078,30.431,29.989,30.351,98758,0
+CEE.US,D,20080717,000000,30.622,30.742,30.356,30.431,41825,0
+CEE.US,D,20080718,000000,30.431,30.431,30.095,30.208,39221,0
+CEE.US,D,20080721,000000,30.511,30.611,30.368,30.45,85953,0
+CEE.US,D,20080722,000000,30.368,30.486,30.157,30.382,47025,0
+CEE.US,D,20080723,000000,30.53,30.661,30.213,30.331,36191,0
+CEE.US,D,20080724,000000,30.126,30.145,29.064,29.064,118527,0
+CEE.US,D,20080725,000000,28.598,28.984,28.046,28.816,111814,0
+CEE.US,D,20080728,000000,28.567,28.567,27.269,27.606,154647,0
+CEE.US,D,20080729,000000,27.606,28.221,27.606,28.158,102183,0
+CEE.US,D,20080730,000000,28.487,29.325,28.487,29.257,191137,0
+CEE.US,D,20080731,000000,29.317,30.288,29.313,30.288,154857,0
+CEE.US,D,20080801,000000,29.89,29.964,29.448,29.753,248665,0
+CEE.US,D,20080804,000000,29.505,29.567,28.891,28.941,153297,0
+CEE.US,D,20080805,000000,28.711,28.711,28.04,28.221,205267,0
+CEE.US,D,20080806,000000,28.195,28.443,28.066,28.163,202279,0
+CEE.US,D,20080807,000000,28.326,28.499,27.959,28.077,112766,0
+CEE.US,D,20080808,000000,27.027,27.164,26.779,27.017,176619,0
+CEE.US,D,20080811,000000,27.017,27.345,26.568,26.605,246409,0
+CEE.US,D,20080812,000000,27.246,27.512,26.953,27.075,192291,0
+CEE.US,D,20080813,000000,27.066,27.324,26.747,27.052,103650,0
+CEE.US,D,20080814,000000,27.052,27.195,26.706,26.768,107759,0
+CEE.US,D,20080815,000000,26.817,27.017,26.706,26.853,80675,0
+CEE.US,D,20080818,000000,26.524,26.549,26.245,26.29,101146,0
+CEE.US,D,20080819,000000,25.885,25.885,25.009,25.225,235423,0
+CEE.US,D,20080820,000000,25.282,25.717,25.282,25.717,181980,0
+CEE.US,D,20080821,000000,25.761,26.108,25.5,26.108,118871,0
+CEE.US,D,20080822,000000,26.196,26.395,25.773,25.916,113051,0
+CEE.US,D,20080825,000000,25.605,25.605,25.095,25.357,122166,0
+CEE.US,D,20080826,000000,24.854,25.095,24.749,24.929,154016,0
+CEE.US,D,20080827,000000,24.562,24.991,24.127,24.922,220933,0
+CEE.US,D,20080828,000000,25.37,25.593,25.32,25.375,179130,0
+CEE.US,D,20080829,000000,25.575,25.593,25.338,25.549,71828,0
+CEE.US,D,20080902,000000,25.599,25.916,25.575,25.741,145107,0
+CEE.US,D,20080903,000000,25.189,25.357,24.967,25.004,165333,0
+CEE.US,D,20080904,000000,24.766,24.766,23.755,23.847,221654,0
+CEE.US,D,20080905,000000,23.668,23.904,23.381,23.854,153832,0
+CEE.US,D,20080908,000000,24.222,24.222,22.997,23.431,232052,0
+CEE.US,D,20080909,000000,22.786,22.916,20.649,21.085,411811,0
+CEE.US,D,20080910,000000,21.085,21.929,20.954,21.86,255688,0
+CEE.US,D,20080911,000000,20.867,21.432,20.867,21.351,267897,0
+CEE.US,D,20080912,000000,21.636,22.357,21.605,22.172,184880,0
+CEE.US,D,20080915,000000,20.775,21.258,20.184,20.395,215961,0
+CEE.US,D,20080916,000000,18.942,19.246,18.463,19.14,389058,0
+CEE.US,D,20080917,000000,18.011,18.011,17.165,17.172,384820,0
+CEE.US,D,20080918,000000,17.042,19.084,17.042,19.023,274133,0
+CEE.US,D,20080919,000000,20.805,22.202,20.264,21.5,258347,0
+CEE.US,D,20080922,000000,21.587,21.587,20.825,20.989,147689,0
+CEE.US,D,20080923,000000,20.989,21.085,20.339,20.649,208507,0
+CEE.US,D,20080924,000000,20.934,21.115,20.898,21.054,91526,0
+CEE.US,D,20080925,000000,21.004,22.035,21.004,22.035,84514,0
+CEE.US,D,20080926,000000,21.32,21.32,20.934,21.135,104910,0
+CEE.US,D,20080929,000000,20.464,20.62,17.985,18.165,252950,0
+CEE.US,D,20080930,000000,18.687,19.246,18.426,19.06,103050,0
+CEE.US,D,20081001,000000,18.922,18.942,18.196,18.724,94930,0
+CEE.US,D,20081002,000000,18.599,18.599,17.388,17.563,141738,0
+CEE.US,D,20081003,000000,17.594,18.413,17.396,17.557,96411,0
+CEE.US,D,20081006,000000,16.563,16.675,14.837,16.266,567747,0
+CEE.US,D,20081007,000000,16.146,16.364,13.663,13.774,390946,0
+CEE.US,D,20081008,000000,13.276,14.289,12.916,14.152,488924,0
+CEE.US,D,20081009,000000,14.564,14.719,13.351,13.675,169419,0
+CEE.US,D,20081010,000000,12.42,13.973,10.652,13.725,414334,0
+CEE.US,D,20081013,000000,14.378,16.266,13.973,15.712,184598,0
+CEE.US,D,20081014,000000,15.19,16.551,14.482,14.848,111013,0
+CEE.US,D,20081015,000000,14.364,14.364,13.103,13.447,130591,0
+CEE.US,D,20081016,000000,13.303,13.694,12.887,13.6,147140,0
+CEE.US,D,20081017,000000,13.073,13.235,12.601,13.005,145609,0
+CEE.US,D,20081020,000000,12.606,13.351,12.563,13.197,113115,0
+CEE.US,D,20081021,000000,12.738,13.078,12.606,12.955,66688,0
+CEE.US,D,20081022,000000,12.476,12.719,11.956,12.266,114380,0
+CEE.US,D,20081023,000000,12.221,12.227,10.782,11.141,196463,0
+CEE.US,D,20081024,000000,9.4777,10.178,9.1096,9.3156,195096,0
+CEE.US,D,20081027,000000,8.6326,9.1096,8.2659,8.5831,265529,0
+CEE.US,D,20081028,000000,9.091,10.403,9.0185,10.384,216861,0
+CEE.US,D,20081029,000000,10.496,11.631,10.261,11.091,153461,0
+CEE.US,D,20081030,000000,12.079,12.408,11.793,12.166,124525,0
+CEE.US,D,20081031,000000,12.017,12.017,11.496,11.8,92260,0
+CEE.US,D,20081103,000000,12.017,12.732,12.017,12.322,85194,0
+CEE.US,D,20081104,000000,12.98,14.048,12.657,13.943,175967,0
+CEE.US,D,20081105,000000,13.663,13.818,12.911,13.117,176675,0
+CEE.US,D,20081106,000000,12.862,12.963,12.577,12.817,148414,0
+CEE.US,D,20081107,000000,13.633,13.633,13.012,13.117,89431,0
+CEE.US,D,20081110,000000,13.247,13.402,12.153,12.34,121200,0
+CEE.US,D,20081111,000000,11.651,11.651,11.154,11.246,148869,0
+CEE.US,D,20081112,000000,10.384,10.869,9.713,9.906,123375,0
+CEE.US,D,20081113,000000,9.967,10.869,9.4333,10.811,177572,0
+CEE.US,D,20081114,000000,10.335,10.403,9.705,9.775,170940,0
+CEE.US,D,20081117,000000,9.782,9.782,9.3957,9.535,214956,0
+CEE.US,D,20081118,000000,9.3851,9.52,9.2297,9.4961,111409,0
+CEE.US,D,20081119,000000,9.2037,9.3156,9.0185,9.1049,165566,0
+CEE.US,D,20081120,000000,8.8183,8.8622,8.1485,8.1924,130798,0
+CEE.US,D,20081121,000000,8.353,8.7935,8.2787,8.577,109714,0
+CEE.US,D,20081124,000000,8.9487,9.831,8.9487,9.732,171519,0
+CEE.US,D,20081125,000000,9.762,9.762,9.1598,9.4517,215134,0
+CEE.US,D,20081126,000000,9.3156,10.223,9.3156,10.092,99915,0
+CEE.US,D,20081128,000000,9.873,10.117,9.856,9.93,134012,0
+CEE.US,D,20081201,000000,9.52,9.535,8.9626,8.9626,87216,0
+CEE.US,D,20081202,000000,9.3156,9.599,9.1795,9.3349,92810,0
+CEE.US,D,20081203,000000,9.0548,9.47,8.9673,9.47,119957,0
+CEE.US,D,20081204,000000,9.2587,9.3909,8.9626,9.2355,114906,0
+CEE.US,D,20081205,000000,9.0417,9.624,8.9059,9.624,109347,0
+CEE.US,D,20081208,000000,9.646,10.384,9.646,10.148,222326,0
+CEE.US,D,20081209,000000,9.813,10.073,9.3282,9.514,72569,0
+CEE.US,D,20081210,000000,9.719,10.141,9.719,9.93,78797,0
+CEE.US,D,20081211,000000,9.863,10.092,9.0678,9.1673,160110,0
+CEE.US,D,20081212,000000,9.2896,9.886,9.1737,9.565,149389,0
+CEE.US,D,20081215,000000,9.732,9.831,9.3658,9.4893,154179,0
+CEE.US,D,20081216,000000,9.565,10.03,9.4459,10.03,248009,0
+CEE.US,D,20081217,000000,9.599,9.93,9.4401,9.818,168009,0
+CEE.US,D,20081218,000000,10.241,10.241,9.551,9.589,252625,0
+CEE.US,D,20081219,000000,9.57,9.936,9.565,9.745,231680,0
+CEE.US,D,20081222,000000,9.4517,9.838,9.3706,9.415,116504,0
+CEE.US,D,20081223,000000,9.4025,9.936,9.4025,9.849,201051,0
+CEE.US,D,20081224,000000,9.65,9.813,9.599,9.782,24294,0
+CEE.US,D,20081226,000000,9.565,9.906,9.514,9.818,82396,0
+CEE.US,D,20081229,000000,9.93,9.981,9.633,9.868,118575,0
+CEE.US,D,20081230,000000,9.775,10.241,9.732,10.192,152224,0
+CEE.US,D,20081231,000000,10.066,10.23,9.818,10.204,146001,0
+CEE.US,D,20090102,000000,10.122,10.98,10.122,10.905,154112,0
+CEE.US,D,20090105,000000,11.03,11.582,10.992,11.265,170068,0
+CEE.US,D,20090106,000000,11.557,11.886,11.557,11.781,136165,0
+CEE.US,D,20090107,000000,11.669,11.669,10.681,10.96,120523,0
+CEE.US,D,20090108,000000,10.31,11.103,10.31,11.103,86984,0
+CEE.US,D,20090109,000000,10.955,10.955,10.601,10.671,53435,0
+CEE.US,D,20090112,000000,10.606,10.606,10.122,10.204,154847,0
+CEE.US,D,20090113,000000,10.086,10.446,10.062,10.446,94081,0
+CEE.US,D,20090114,000000,10.34,10.34,9.818,9.838,93875,0
+CEE.US,D,20090115,000000,9.831,9.999,9.3774,9.993,126847,0
+CEE.US,D,20090116,000000,10.321,10.321,9.633,9.726,72676,0
+CEE.US,D,20090120,000000,9.3455,9.4333,8.8244,8.8426,57909,0
+CEE.US,D,20090121,000000,9.0352,9.624,8.8687,9.565,136368,0
+CEE.US,D,20090122,000000,9.3098,9.3098,8.7935,8.9292,251881,0
+CEE.US,D,20090123,000000,8.6998,9.1969,8.614,9.1911,79164,0
+CEE.US,D,20090126,000000,9.2538,9.639,9.2538,9.3957,77424,0
+CEE.US,D,20090127,000000,9.583,9.93,9.4584,9.639,158931,0
+CEE.US,D,20090128,000000,9.949,9.949,9.624,9.818,25571,0
+CEE.US,D,20090129,000000,9.3774,9.4083,9.0054,9.118,61174,0
+CEE.US,D,20090130,000000,9.2394,9.2394,8.8557,8.9924,35793,0
+CEE.US,D,20090202,000000,8.6193,8.8501,8.569,8.6813,51798,0
+CEE.US,D,20090203,000000,8.8426,9.0417,8.6017,8.9254,69924,0
+CEE.US,D,20090204,000000,8.7997,9.1096,8.6883,8.8984,76561,0
+CEE.US,D,20090205,000000,8.8315,9.0548,8.5027,8.8882,112462,0
+CEE.US,D,20090206,000000,8.7873,9.2152,8.7873,9.1969,140957,0
+CEE.US,D,20090209,000000,9.1969,9.4961,9.1969,9.3532,66374,0
+CEE.US,D,20090210,000000,9.4401,9.682,8.9487,9.0798,88440,0
+CEE.US,D,20090211,000000,9.3156,9.607,9.3156,9.4333,120162,0
+CEE.US,D,20090212,000000,9.2722,9.4208,8.9552,9.1422,93727,0
+CEE.US,D,20090213,000000,9.3098,9.4401,9.1673,9.3909,42769,0
+CEE.US,D,20090217,000000,8.9366,8.9366,8.2659,8.3285,178449,0
+CEE.US,D,20090218,000000,8.2913,8.3141,7.6326,7.8319,230578,0
+CEE.US,D,20090219,000000,7.9122,8.1485,7.801,7.8189,117311,0
+CEE.US,D,20090220,000000,7.4584,7.8124,7.4584,7.7194,217845,0
+CEE.US,D,20090223,000000,7.7627,7.8621,7.3905,7.3966,182252,0
+CEE.US,D,20090224,000000,7.5638,8.004,7.4832,7.9618,161357,0
+CEE.US,D,20090225,000000,7.801,8.0488,7.6698,7.8562,110833,0
+CEE.US,D,20090226,000000,7.9552,8.2025,7.7694,7.9618,78642,0
+CEE.US,D,20090227,000000,7.8189,8.0428,7.7441,7.8991,118337,0
+CEE.US,D,20090302,000000,7.552,7.6823,7.3778,7.4464,208847,0
+CEE.US,D,20090303,000000,7.6571,7.7627,7.3657,7.4713,149503,0
+CEE.US,D,20090304,000000,7.6941,7.9808,7.6262,7.6886,165467,0
+CEE.US,D,20090305,000000,7.4464,7.6074,7.3408,7.4464,134344,0
+CEE.US,D,20090306,000000,7.533,7.788,7.3469,7.5954,219409,0
+CEE.US,D,20090309,000000,7.3778,7.806,7.3469,7.4215,121333,0
+CEE.US,D,20090310,000000,7.918,8.2787,7.837,7.9486,309360,0
+CEE.US,D,20090311,000000,8.0606,8.1789,7.788,8.1417,177476,0
+CEE.US,D,20090312,000000,7.9933,8.6326,7.9933,8.6017,374690,0
+CEE.US,D,20090313,000000,8.569,8.7873,8.3901,8.7758,139317,0
+CEE.US,D,20090316,000000,8.8183,9.1226,8.8077,8.813,149811,0
+CEE.US,D,20090317,000000,8.8687,9.0733,8.7078,9.0417,229704,0
+CEE.US,D,20090318,000000,8.9989,9.1795,8.7255,9.0352,110717,0
+CEE.US,D,20090319,000000,9.3658,9.3706,9.1049,9.1292,209721,0
+CEE.US,D,20090320,000000,9.1292,9.222,9.0612,9.1049,86086,0
+CEE.US,D,20090323,000000,9.535,9.9,9.535,9.873,225687,0
+CEE.US,D,20090324,000000,9.719,9.782,9.4401,9.589,211219,0
+CEE.US,D,20090325,000000,9.788,9.984,9.67,9.873,120957,0
+CEE.US,D,20090326,000000,10.16,10.271,10.03,10.16,91703,0
+CEE.US,D,20090327,000000,9.3455,9.9,9.3455,9.788,174816,0
+CEE.US,D,20090330,000000,9.3706,9.3706,9.1049,9.3156,202519,0
+CEE.US,D,20090331,000000,9.415,9.502,9.2867,9.4961,121200,0
+CEE.US,D,20090401,000000,9.4517,9.806,9.415,9.705,83111,0
+CEE.US,D,20090402,000000,10.105,10.241,9.975,10.086,259427,0
+CEE.US,D,20090403,000000,10.23,10.395,10.092,10.36,98977,0
+CEE.US,D,20090406,000000,10.178,10.271,10.03,10.254,59515,0
+CEE.US,D,20090407,000000,9.775,10.112,9.737,9.993,110300,0
+CEE.US,D,20090408,000000,10.136,10.371,10.117,10.371,85659,0
+CEE.US,D,20090409,000000,10.787,10.869,10.681,10.843,254792,0
+CEE.US,D,20090413,000000,10.72,11.148,10.652,11.016,134029,0
+CEE.US,D,20090414,000000,11.004,11.122,10.806,10.955,244408,0
+CEE.US,D,20090415,000000,10.849,11.216,10.769,11.171,118966,0
+CEE.US,D,20090416,000000,11.122,11.471,11.116,11.347,156602,0
+CEE.US,D,20090417,000000,11.384,11.475,11.364,11.408,284006,0
+CEE.US,D,20090420,000000,11.397,11.397,10.869,10.892,369164,0
+CEE.US,D,20090421,000000,10.837,11.111,10.671,11.073,167308,0
+CEE.US,D,20090422,000000,10.986,11.402,10.869,11.291,238930,0
+CEE.US,D,20090423,000000,11.242,11.693,11.242,11.644,209430,0
+CEE.US,D,20090424,000000,11.781,11.962,11.72,11.892,288533,0
+CEE.US,D,20090427,000000,11.612,11.693,11.491,11.539,218502,0
+CEE.US,D,20090428,000000,11.352,11.513,11.185,11.433,98049,0
+CEE.US,D,20090429,000000,11.651,12.105,11.644,11.987,189449,0
+CEE.US,D,20090430,000000,12.161,12.196,11.836,12.11,232633,0
+CEE.US,D,20090501,000000,12.328,12.601,12.297,12.42,368495,0
+CEE.US,D,20090504,000000,12.7,12.916,12.693,12.881,331057,0
+CEE.US,D,20090505,000000,12.967,13.21,12.732,13.103,176165,0
+CEE.US,D,20090506,000000,13.447,13.558,13.296,13.477,259641,0
+CEE.US,D,20090507,000000,13.788,13.799,13.351,13.543,172347,0
+CEE.US,D,20090508,000000,13.663,13.912,13.552,13.799,240435,0
+CEE.US,D,20090511,000000,13.65,13.93,13.351,13.788,99598,0
+CEE.US,D,20090512,000000,13.943,14.022,13.725,13.769,60538,0
+CEE.US,D,20090513,000000,13.657,13.657,13.171,13.171,164072,0
+CEE.US,D,20090514,000000,13.047,13.675,12.781,13.539,160820,0
+CEE.US,D,20090515,000000,13.6,13.838,13.303,13.733,123248,0
+CEE.US,D,20090518,000000,13.867,14.129,13.791,14.068,142497,0
+CEE.US,D,20090519,000000,14.183,14.625,14.004,14.533,160636,0
+CEE.US,D,20090520,000000,14.893,15.215,14.812,15.117,158119,0
+CEE.US,D,20090521,000000,14.893,14.893,14.166,14.37,72491,0
+CEE.US,D,20090522,000000,14.837,15.072,14.594,15.005,111176,0
+CEE.US,D,20090526,000000,14.837,14.904,14.619,14.868,77372,0
+CEE.US,D,20090527,000000,14.904,15.135,14.75,14.812,70995,0
+CEE.US,D,20090528,000000,14.879,15.215,14.879,15.153,47466,0
+CEE.US,D,20090529,000000,15.488,15.837,15.451,15.688,88115,0
+CEE.US,D,20090601,000000,16.048,17.077,16.048,16.979,108704,0
+CEE.US,D,20090602,000000,16.892,16.923,16.463,16.463,134274,0
+CEE.US,D,20090603,000000,16.277,16.327,15.625,15.767,146996,0
+CEE.US,D,20090604,000000,15.631,16.154,15.197,16.097,126393,0
+CEE.US,D,20090605,000000,16.569,16.569,15.856,15.966,68191,0
+CEE.US,D,20090608,000000,15.656,15.718,15.304,15.513,72934,0
+CEE.US,D,20090609,000000,15.296,15.992,15.104,15.376,120347,0
+CEE.US,D,20090610,000000,15.724,15.892,15.538,15.662,50913,0
+CEE.US,D,20090611,000000,15.526,16.078,15.321,15.837,66590,0
+CEE.US,D,20090612,000000,15.736,15.943,15.588,15.774,34397,0
+CEE.US,D,20090615,000000,15.42,15.508,14.968,15.11,136984,0
+CEE.US,D,20090616,000000,15.223,15.358,14.594,14.837,133902,0
+CEE.US,D,20090617,000000,14.551,14.609,14.129,14.341,175727,0
+CEE.US,D,20090618,000000,13.862,14.022,13.595,13.862,121188,0
+CEE.US,D,20090619,000000,13.943,14.159,13.93,14.085,53279,0
+CEE.US,D,20090622,000000,13.742,13.742,13.197,13.197,121524,0
+CEE.US,D,20090623,000000,13.066,13.788,12.55,13.687,382550,0
+CEE.US,D,20090624,000000,13.712,13.812,13.453,13.57,180195,0
+CEE.US,D,20090625,000000,13.428,13.973,13.428,13.848,117447,0
+CEE.US,D,20090626,000000,13.706,13.887,13.706,13.781,23181,0
+CEE.US,D,20090629,000000,13.733,14.103,13.7,14.004,55101,0
+CEE.US,D,20090630,000000,14.01,14.141,13.781,13.867,43371,0
+CEE.US,D,20090701,000000,13.912,14.359,13.912,14.253,96121,0
+CEE.US,D,20090702,000000,13.936,13.936,13.7,13.756,37440,0
+CEE.US,D,20090706,000000,13.217,13.483,13.111,13.453,76324,0
+CEE.US,D,20090707,000000,13.372,13.415,13.111,13.147,74705,0
+CEE.US,D,20090708,000000,12.862,13.111,12.837,13.012,97331,0
+CEE.US,D,20090709,000000,13.134,13.582,13.134,13.267,59129,0
+CEE.US,D,20090710,000000,12.873,13.192,12.776,12.862,82694,0
+CEE.US,D,20090713,000000,12.75,13.283,12.657,13.184,116346,0
+CEE.US,D,20090714,000000,13.408,13.439,13.227,13.428,39024,0
+CEE.US,D,20090715,000000,13.657,14.341,13.657,14.258,206302,0
+CEE.US,D,20090716,000000,14.103,14.24,13.973,14.122,31180,0
+CEE.US,D,20090717,000000,14.122,14.378,14.122,14.308,19987,0
+CEE.US,D,20090720,000000,14.924,15.296,14.687,15.289,102636,0
+CEE.US,D,20090721,000000,15.383,15.743,15.284,15.328,78938,0
+CEE.US,D,20090722,000000,15.215,15.215,14.974,15.11,27388,0
+CEE.US,D,20090723,000000,14.984,16.042,14.984,15.625,86278,0
+CEE.US,D,20090724,000000,15.681,16.011,15.681,15.973,67196,0
+CEE.US,D,20090727,000000,16.154,16.569,16.146,16.383,61376,0
+CEE.US,D,20090728,000000,16.141,16.183,15.848,16.048,50248,0
+CEE.US,D,20090729,000000,15.923,15.923,15.265,15.518,49900,0
+CEE.US,D,20090730,000000,15.736,16.146,15.736,16.127,47247,0
+CEE.US,D,20090731,000000,15.966,16.414,15.75,16.394,111680,0
+CEE.US,D,20090803,000000,16.824,17.332,16.675,17.216,86849,0
+CEE.US,D,20090804,000000,17.109,17.508,17.099,17.327,85537,0
+CEE.US,D,20090805,000000,17.433,17.675,16.675,17.197,128974,0
+CEE.US,D,20090806,000000,17.383,17.501,17.051,17.277,72895,0
+CEE.US,D,20090807,000000,17.459,17.762,17.022,17.077,82353,0
+CEE.US,D,20090810,000000,16.954,17.14,16.824,16.923,50612,0
+CEE.US,D,20090811,000000,16.755,16.755,16.383,16.582,88846,0
+CEE.US,D,20090812,000000,16.582,16.602,16.215,16.52,62243,0
+CEE.US,D,20090813,000000,15.848,16.967,15.848,16.86,92859,0
+CEE.US,D,20090814,000000,16.793,17.003,16.638,16.83,162218,0
+CEE.US,D,20090817,000000,16.221,16.302,15.712,15.992,165632,0
+CEE.US,D,20090818,000000,16.146,16.426,15.961,16.16,70128,0
+CEE.US,D,20090819,000000,16.085,16.364,16.054,16.364,51816,0
+CEE.US,D,20090820,000000,16.409,17.073,16.409,16.769,50351,0
+CEE.US,D,20090821,000000,16.986,17.688,16.972,17.427,75824,0
+CEE.US,D,20090824,000000,17.607,18.003,17.607,17.954,203455,0
+CEE.US,D,20090825,000000,17.891,18.135,17.762,18.035,79624,0
+CEE.US,D,20090826,000000,17.874,17.961,17.388,17.869,48487,0
+CEE.US,D,20090827,000000,17.668,17.787,17.412,17.756,82672,0
+CEE.US,D,20090828,000000,17.774,18.011,17.762,17.899,46441,0
+CEE.US,D,20090831,000000,17.489,17.631,17.327,17.631,61449,0
+CEE.US,D,20090901,000000,17.594,17.768,17.388,17.482,96263,0
+CEE.US,D,20090902,000000,17.19,17.508,17.19,17.327,85945,0
+CEE.US,D,20090903,000000,17.277,17.643,17.277,17.55,39142,0
+CEE.US,D,20090904,000000,17.544,17.693,17.464,17.657,32746,0
+CEE.US,D,20090908,000000,17.103,18.507,17.103,18.395,98873,0
+CEE.US,D,20090909,000000,18.308,18.632,18.252,18.588,97806,0
+CEE.US,D,20090910,000000,18.563,18.899,18.538,18.836,57278,0
+CEE.US,D,20090911,000000,18.673,19.147,18.582,18.632,76552,0
+CEE.US,D,20090914,000000,18.228,18.844,18.178,18.799,90205,0
+CEE.US,D,20090915,000000,18.899,19.339,18.899,19.327,81128,0
+CEE.US,D,20090916,000000,19.639,20.184,19.408,20.178,148568,0
+CEE.US,D,20090917,000000,19.953,20.283,19.719,19.999,92591,0
+CEE.US,D,20090918,000000,19.999,20.152,19.873,20.079,45444,0
+CEE.US,D,20090921,000000,19.724,19.755,19.451,19.738,47038,0
+CEE.US,D,20090922,000000,19.879,20.369,19.879,20.333,83989,0
+CEE.US,D,20090923,000000,20.351,20.556,19.959,19.967,123163,0
+CEE.US,D,20090924,000000,19.792,20.227,19.525,19.645,97366,0
+CEE.US,D,20090925,000000,19.489,20.059,19.489,20.059,230962,0
+CEE.US,D,20090928,000000,19.999,20.202,19.941,20.104,87594,0
+CEE.US,D,20090929,000000,20.053,20.09,19.898,20.084,35587,0
+CEE.US,D,20090930,000000,20.326,20.326,19.799,20.17,37527,0
+CEE.US,D,20091001,000000,20.008,20.084,19.507,19.507,59637,0
+CEE.US,D,20091002,000000,17.974,19.394,17.974,19.203,69070,0
+CEE.US,D,20091005,000000,19.166,19.804,19.103,19.693,80127,0
+CEE.US,D,20091006,000000,19.873,20.495,19.873,20.495,88840,0
+CEE.US,D,20091007,000000,20.563,20.742,20.539,20.686,58118,0
+CEE.US,D,20091008,000000,20.842,21.555,20.842,21.545,105095,0
+CEE.US,D,20091009,000000,21.389,21.736,21.389,21.562,78310,0
+CEE.US,D,20091012,000000,21.78,22.077,21.686,21.915,113039,0
+CEE.US,D,20091013,000000,21.799,21.799,21.27,21.488,98805,0
+CEE.US,D,20091014,000000,21.854,21.985,21.799,21.897,166304,0
+CEE.US,D,20091015,000000,21.675,21.811,21.631,21.811,40955,0
+CEE.US,D,20091016,000000,21.636,21.636,21.34,21.456,112623,0
+CEE.US,D,20091019,000000,21.636,21.693,21.432,21.643,101847,0
+CEE.US,D,20091020,000000,21.768,21.792,21.19,21.389,144455,0
+CEE.US,D,20091021,000000,21.29,21.513,21.227,21.251,97263,0
+CEE.US,D,20091022,000000,21.171,21.58,21.171,21.58,37830,0
+CEE.US,D,20091023,000000,21.706,21.706,21.251,21.307,110607,0
+CEE.US,D,20091026,000000,21.531,21.78,21.122,21.209,137104,0
+CEE.US,D,20091027,000000,21.122,21.122,20.575,20.711,163676,0
+CEE.US,D,20091028,000000,20.308,20.308,19.258,19.314,267308,0
+CEE.US,D,20091029,000000,19.724,20.587,19.724,20.475,168087,0
+CEE.US,D,20091030,000000,20.165,20.165,19.456,19.687,136579,0
+CEE.US,D,20091102,000000,19.631,20.189,19.581,20.071,131519,0
+CEE.US,D,20091103,000000,19.687,19.953,19.438,19.867,130068,0
+CEE.US,D,20091104,000000,20.178,20.339,20.03,20.079,43176,0
+CEE.US,D,20091105,000000,20.184,20.339,20.071,20.339,47294,0
+CEE.US,D,20091106,000000,19.719,20.464,19.719,20.233,94493,0
+CEE.US,D,20091109,000000,20.686,21.135,20.686,21.035,78603,0
+CEE.US,D,20091110,000000,20.948,21.468,20.948,21.468,66059,0
+CEE.US,D,20091111,000000,21.587,21.605,21.251,21.426,48107,0
+CEE.US,D,20091112,000000,21.307,21.446,21.096,21.153,43806,0
+CEE.US,D,20091113,000000,21.209,21.519,21.028,21.495,87928,0
+CEE.US,D,20091116,000000,21.736,21.915,21.58,21.835,97928,0
+CEE.US,D,20091117,000000,21.693,21.699,21.555,21.667,50682,0
+CEE.US,D,20091118,000000,21.823,21.835,21.667,21.799,93907,0
+CEE.US,D,20091119,000000,21.58,21.58,21.135,21.346,72767,0
+CEE.US,D,20091120,000000,21.127,21.139,20.73,21.103,39849,0
+CEE.US,D,20091123,000000,21.364,21.55,21.364,21.439,60093,0
+CEE.US,D,20091124,000000,21.153,21.22,20.997,21.153,40236,0
+CEE.US,D,20091125,000000,20.959,21.227,20.792,21.19,65410,0
+CEE.US,D,20091127,000000,20.344,20.68,19.719,20.68,75626,0
+CEE.US,D,20091130,000000,20.556,20.556,20.071,20.208,84889,0
+CEE.US,D,20091201,000000,20.581,20.778,20.519,20.749,75148,0
+CEE.US,D,20091202,000000,20.432,20.768,20.344,20.68,79614,0
+CEE.US,D,20091203,000000,20.786,20.786,20.594,20.594,70712,0
+CEE.US,D,20091204,000000,20.835,20.972,20.575,20.755,113932,0
+CEE.US,D,20091207,000000,20.344,20.778,20.283,20.606,89039,0
+CEE.US,D,20091208,000000,20.4,20.4,20.065,20.065,62475,0
+CEE.US,D,20091209,000000,19.898,20.264,19.873,20.264,43294,0
+CEE.US,D,20091210,000000,20.184,20.252,20.09,20.11,69403,0
+CEE.US,D,20091211,000000,20.215,20.382,20.159,20.189,58411,0
+CEE.US,D,20091214,000000,20.215,20.432,20.215,20.359,110390,0
+CEE.US,D,20091215,000000,20.12,20.382,20.079,20.208,228393,0
+CEE.US,D,20091216,000000,20.649,20.941,20.649,20.879,169406,0
+CEE.US,D,20091217,000000,20.495,20.539,20.09,20.096,106585,0
+CEE.US,D,20091218,000000,20.246,20.495,20.184,20.39,73153,0
+CEE.US,D,20091221,000000,20.351,20.637,20.351,20.488,44461,0
+CEE.US,D,20091222,000000,20.556,20.556,20.296,20.432,60318,0
+CEE.US,D,20091223,000000,20.525,20.7,20.464,20.644,17270,0
+CEE.US,D,20091224,000000,20.432,20.867,20.432,20.742,42707,0
+CEE.US,D,20091228,000000,20.755,20.941,20.711,20.915,65337,0
+CEE.US,D,20091229,000000,20.587,20.587,20.289,20.296,94354,0
+CEE.US,D,20091230,000000,20.147,20.326,20.071,20.277,46012,0
+CEE.US,D,20091231,000000,20.227,20.649,20.227,20.488,75243,0
+CEE.US,D,20100104,000000,20.972,21.426,20.905,21.407,158384,0
+CEE.US,D,20100105,000000,21.545,21.817,21.545,21.724,103391,0
+CEE.US,D,20100106,000000,21.706,21.842,21.66,21.805,71713,0
+CEE.US,D,20100107,000000,21.643,21.891,21.58,21.772,98589,0
+CEE.US,D,20100108,000000,21.595,21.897,21.595,21.897,31731,0
+CEE.US,D,20100111,000000,22.19,22.301,22.103,22.24,109894,0
+CEE.US,D,20100112,000000,22.077,22.183,21.929,21.946,163034,0
+CEE.US,D,20100113,000000,22.122,22.301,22.071,22.165,119195,0
+CEE.US,D,20100114,000000,22.226,22.57,22.226,22.421,84402,0
+CEE.US,D,20100115,000000,22.363,22.444,22.14,22.395,88739,0
+CEE.US,D,20100119,000000,22.232,23.116,22.232,23.103,159894,0
+CEE.US,D,20100120,000000,22.637,22.761,22.177,22.538,159034,0
+CEE.US,D,20100121,000000,22.363,22.407,21.772,21.86,140519,0
+CEE.US,D,20100122,000000,21.505,21.605,21.184,21.302,132952,0
+CEE.US,D,20100125,000000,21.495,21.962,21.495,21.754,150331,0
+CEE.US,D,20100126,000000,21.239,21.505,21.065,21.109,146822,0
+CEE.US,D,20100127,000000,21.072,21.266,20.749,21.035,201421,0
+CEE.US,D,20100128,000000,20.86,21.245,20.848,20.915,179955,0
+CEE.US,D,20100129,000000,21.135,21.135,20.749,20.817,111639,0
+CEE.US,D,20100201,000000,20.997,21.495,20.954,21.495,60884,0
+CEE.US,D,20100202,000000,21.468,21.854,21.357,21.799,114841,0
+CEE.US,D,20100203,000000,21.897,21.954,21.531,21.667,93210,0
+CEE.US,D,20100204,000000,21.209,21.209,20.208,20.296,174779,0
+CEE.US,D,20100205,000000,20.096,20.096,19.264,19.781,222657,0
+CEE.US,D,20100208,000000,19.631,19.724,19.339,19.352,128259,0
+CEE.US,D,20100209,000000,19.738,20.165,19.624,20.053,195192,0
+CEE.US,D,20100210,000000,20.128,20.178,19.781,20.015,109411,0
+CEE.US,D,20100211,000000,19.941,20.39,19.886,20.351,97414,0
+CEE.US,D,20100212,000000,19.811,20.023,19.729,19.854,62726,0
+CEE.US,D,20100216,000000,20.27,20.464,20.202,20.439,139327,0
+CEE.US,D,20100217,000000,20.556,20.581,20.418,20.501,43806,0
+CEE.US,D,20100218,000000,20.369,20.575,20.333,20.525,42754,0
+CEE.US,D,20100219,000000,20.246,20.525,20.202,20.456,69937,0
+CEE.US,D,20100222,000000,20.475,20.563,20.408,20.475,19461,0
+CEE.US,D,20100223,000000,20.369,20.369,19.934,19.984,110056,0
+CEE.US,D,20100224,000000,20.04,20.315,19.959,20.11,74388,0
+CEE.US,D,20100225,000000,19.613,19.829,19.55,19.829,86371,0
+CEE.US,D,20100226,000000,19.712,19.941,19.681,19.903,79522,0
+CEE.US,D,20100301,000000,20.048,20.359,20.048,20.339,127568,0
+CEE.US,D,20100302,000000,20.62,20.775,20.556,20.694,113493,0
+CEE.US,D,20100303,000000,20.7,20.98,20.7,20.911,53732,0
+CEE.US,D,20100304,000000,20.984,21.004,20.855,20.941,27351,0
+CEE.US,D,20100305,000000,20.989,21.426,20.989,21.426,58987,0
+CEE.US,D,20100308,000000,21.657,21.657,21.302,21.45,72230,0
+CEE.US,D,20100309,000000,21.27,21.636,21.239,21.537,45283,0
+CEE.US,D,20100310,000000,21.37,21.531,21.34,21.495,69056,0
+CEE.US,D,20100311,000000,21.495,21.55,21.326,21.55,57601,0
+CEE.US,D,20100312,000000,21.749,21.78,21.6,21.66,42983,0
+CEE.US,D,20100315,000000,21.519,21.575,21.32,21.505,70793,0
+CEE.US,D,20100316,000000,21.58,21.885,21.545,21.799,96264,0
+CEE.US,D,20100317,000000,21.962,22.122,21.954,22.09,94247,0
+CEE.US,D,20100318,000000,22.04,22.047,21.873,21.979,88387,0
+CEE.US,D,20100319,000000,21.866,21.935,21.611,21.716,153831,0
+CEE.US,D,20100322,000000,21.27,21.657,21.258,21.605,57770,0
+CEE.US,D,20100323,000000,21.6,21.823,21.55,21.68,70910,0
+CEE.US,D,20100324,000000,21.611,21.611,21.37,21.519,50107,0
+CEE.US,D,20100325,000000,21.55,21.823,21.55,21.611,42477,0
+CEE.US,D,20100326,000000,21.768,21.979,21.768,21.891,87908,0
+CEE.US,D,20100329,000000,21.881,22.232,21.881,22.145,107671,0
+CEE.US,D,20100330,000000,22.047,22.283,21.954,22.183,84058,0
+CEE.US,D,20100331,000000,22.084,22.308,22.084,22.22,27040,0
+CEE.US,D,20100401,000000,22.499,22.854,22.499,22.798,62011,0
+CEE.US,D,20100405,000000,22.972,23.22,22.966,23.183,65267,0
+CEE.US,D,20100406,000000,23.19,23.289,23.084,23.239,65860,0
+CEE.US,D,20100407,000000,23.127,23.133,22.885,23.021,101977,0
+CEE.US,D,20100408,000000,22.748,23.208,22.618,23.152,83842,0
+CEE.US,D,20100409,000000,23.289,23.407,23.227,23.338,62094,0
+CEE.US,D,20100412,000000,23.525,23.587,23.431,23.525,51788,0
+CEE.US,D,20100413,000000,23.593,23.593,23.307,23.519,11990,0
+CEE.US,D,20100414,000000,23.679,24.176,23.679,24.127,61353,0
+CEE.US,D,20100415,000000,23.854,24.065,23.854,24.003,30292,0
+CEE.US,D,20100416,000000,23.86,23.86,23.103,23.276,152006,0
+CEE.US,D,20100419,000000,22.593,23.041,22.593,23.041,71973,0
+CEE.US,D,20100420,000000,23.133,23.351,23.121,23.326,79243,0
+CEE.US,D,20100421,000000,23.282,23.282,22.936,23.116,46352,0
+CEE.US,D,20100422,000000,22.81,23.034,22.55,23.034,97954,0
+CEE.US,D,20100423,000000,22.538,23.276,22.538,23.214,140712,0
+CEE.US,D,20100426,000000,23.289,23.444,23.289,23.413,35691,0
+CEE.US,D,20100427,000000,23.177,23.177,22.661,22.681,147896,0
+CEE.US,D,20100428,000000,22.823,22.936,22.651,22.748,147620,0
+CEE.US,D,20100429,000000,22.842,23.034,22.842,22.936,102575,0
+CEE.US,D,20100430,000000,22.773,22.947,22.55,22.576,44337,0
+CEE.US,D,20100503,000000,22.698,22.91,22.525,22.818,75925,0
+CEE.US,D,20100504,000000,22.513,22.513,21.66,21.754,139424,0
+CEE.US,D,20100505,000000,21.706,21.706,20.694,21.046,142778,0
+CEE.US,D,20100506,000000,20.842,21.046,18.632,19.781,179524,0
+CEE.US,D,20100507,000000,19.222,19.818,18.942,19.369,185609,0
+CEE.US,D,20100510,000000,20.53,21.37,20.53,20.761,187775,0
+CEE.US,D,20100511,000000,20.45,20.719,20.03,20.45,70675,0
+CEE.US,D,20100512,000000,20.879,21.407,20.879,21.401,137476,0
+CEE.US,D,20100513,000000,21.239,21.326,20.911,20.915,66690,0
+CEE.US,D,20100514,000000,20.649,20.742,20.184,20.301,51331,0
+CEE.US,D,20100517,000000,20.464,20.513,19.818,20.283,88782,0
+CEE.US,D,20100518,000000,20.45,20.624,19.792,19.879,81549,0
+CEE.US,D,20100519,000000,19.5,19.941,19.5,19.893,181960,0
+CEE.US,D,20100520,000000,18.979,19.016,18.451,18.637,207008,0
+CEE.US,D,20100521,000000,18.339,19.097,18.327,19.04,151898,0
+CEE.US,D,20100524,000000,18.755,19.023,18.755,18.812,77138,0
+CEE.US,D,20100525,000000,18.103,18.388,17.657,18.377,155923,0
+CEE.US,D,20100526,000000,18.854,19.004,18.632,18.681,109948,0
+CEE.US,D,20100527,000000,19.32,19.929,19.314,19.929,171572,0
+CEE.US,D,20100528,000000,19.172,19.811,19.172,19.394,204171,0
+CEE.US,D,20100601,000000,19.222,19.451,19.11,19.11,148728,0
+CEE.US,D,20100602,000000,19.166,19.934,19.166,19.923,55985,0
+CEE.US,D,20100603,000000,19.959,19.959,19.673,19.824,39159,0
+CEE.US,D,20100604,000000,19.253,19.464,18.979,19.091,88256,0
+CEE.US,D,20100607,000000,19.239,19.239,18.663,18.673,47904,0
+CEE.US,D,20100608,000000,18.632,18.955,18.544,18.955,80161,0
+CEE.US,D,20100609,000000,19.097,19.147,18.817,18.854,32319,0
+CEE.US,D,20100610,000000,19.214,19.593,19.214,19.574,50707,0
+CEE.US,D,20100611,000000,19.288,19.589,19.277,19.581,15397,0
+CEE.US,D,20100614,000000,19.669,19.893,19.562,19.599,45762,0
+CEE.US,D,20100615,000000,19.755,20.395,19.755,20.315,56513,0
+CEE.US,D,20100616,000000,20.004,20.178,19.973,20.079,80339,0
+CEE.US,D,20100617,000000,20.184,20.197,19.973,20.197,52453,0
+CEE.US,D,20100618,000000,19.979,20.414,19.979,20.215,44375,0
+CEE.US,D,20100621,000000,20.7,20.775,20.432,20.539,35060,0
+CEE.US,D,20100622,000000,20.369,20.539,20.246,20.382,210585,0
+CEE.US,D,20100623,000000,20.488,20.539,20.246,20.481,17088,0
+CEE.US,D,20100624,000000,20.339,20.339,20.059,20.246,95185,0
+CEE.US,D,20100625,000000,20.215,20.283,19.973,20.246,48549,0
+CEE.US,D,20100628,000000,20.079,20.359,20.079,20.289,47778,0
+CEE.US,D,20100629,000000,19.75,19.75,19.494,19.693,70517,0
+CEE.US,D,20100630,000000,19.562,19.755,19.451,19.581,78112,0
+CEE.US,D,20100701,000000,19.557,19.557,19.147,19.339,59626,0
+CEE.US,D,20100702,000000,19.613,19.774,19.525,19.673,45272,0
+CEE.US,D,20100706,000000,20.296,20.501,19.886,20.09,53111,0
+CEE.US,D,20100707,000000,20.114,20.432,20.114,20.426,90471,0
+CEE.US,D,20100708,000000,20.545,20.545,20.071,20.326,61814,0
+CEE.US,D,20100709,000000,20.227,20.382,20.071,20.363,24967,0
+CEE.US,D,20100712,000000,20.264,20.495,20.221,20.363,20404,0
+CEE.US,D,20100713,000000,20.507,20.768,20.507,20.629,37059,0
+CEE.US,D,20100714,000000,20.495,20.719,20.464,20.711,50437,0
+CEE.US,D,20100715,000000,20.644,20.891,20.539,20.86,36272,0
+CEE.US,D,20100716,000000,20.719,20.719,20.351,20.501,86773,0
+CEE.US,D,20100719,000000,20.629,20.778,20.507,20.7,28245,0
+CEE.US,D,20100720,000000,20.359,20.98,20.344,20.967,27856,0
+CEE.US,D,20100721,000000,20.984,21.079,20.761,20.848,43237,0
+CEE.US,D,20100722,000000,21.201,21.66,21.201,21.626,48181,0
+CEE.US,D,20100723,000000,21.736,21.83,21.45,21.83,60908,0
+CEE.US,D,20100726,000000,21.823,22.09,21.823,22.011,24696,0
+CEE.US,D,20100727,000000,21.743,22.283,21.743,22.097,34708,0
+CEE.US,D,20100728,000000,21.909,21.971,21.575,21.849,131475,0
+CEE.US,D,20100729,000000,21.915,22.128,21.849,22.071,29772,0
+CEE.US,D,20100730,000000,21.761,21.962,21.605,21.854,39002,0
+CEE.US,D,20100802,000000,22.128,22.651,22.128,22.651,44819,0
+CEE.US,D,20100803,000000,22.499,22.543,22.321,22.518,40767,0
+CEE.US,D,20100804,000000,22.637,22.73,22.57,22.711,51765,0
+CEE.US,D,20100805,000000,22.506,22.555,22.388,22.513,34177,0
+CEE.US,D,20100806,000000,22.326,22.605,22.326,22.555,52987,0
+CEE.US,D,20100809,000000,22.698,22.698,22.555,22.605,49830,0
+CEE.US,D,20100810,000000,22.321,22.421,22.02,22.258,27799,0
+CEE.US,D,20100811,000000,21.631,21.631,21.401,21.426,49792,0
+CEE.US,D,20100812,000000,21.326,21.446,21.258,21.37,90295,0
+CEE.US,D,20100813,000000,21.364,21.426,21.245,21.426,39870,0
+CEE.US,D,20100816,000000,21.364,21.643,21.346,21.562,15932,0
+CEE.US,D,20100817,000000,21.643,21.946,21.643,21.842,28378,0
+CEE.US,D,20100818,000000,21.83,22.011,21.675,21.866,20994,0
+CEE.US,D,20100819,000000,21.885,21.885,21.413,21.524,15486,0
+CEE.US,D,20100820,000000,21.34,21.45,21.239,21.426,27447,0
+CEE.US,D,20100823,000000,21.456,21.456,21.139,21.139,6007,0
+CEE.US,D,20100824,000000,21.103,21.103,20.768,20.931,30804,0
+CEE.US,D,20100825,000000,20.629,20.941,20.575,20.825,42857,0
+CEE.US,D,20100826,000000,20.73,21.035,20.675,20.675,28054,0
+CEE.US,D,20100827,000000,20.931,21.275,20.931,21.227,44263,0
+CEE.US,D,20100830,000000,21.054,21.19,20.891,20.905,26014,0
+CEE.US,D,20100831,000000,20.879,21.215,20.879,21.04,15199,0
+CEE.US,D,20100901,000000,21.332,21.675,21.314,21.657,31601,0
+CEE.US,D,20100902,000000,21.636,21.941,21.587,21.842,35579,0
+CEE.US,D,20100903,000000,22.06,22.153,21.823,21.962,24221,0
+CEE.US,D,20100907,000000,21.743,21.743,21.55,21.611,12999,0
+CEE.US,D,20100908,000000,21.768,21.985,21.768,21.849,31013,0
+CEE.US,D,20100909,000000,22.066,22.195,21.885,21.946,35845,0
+CEE.US,D,20100910,000000,21.854,22.097,21.854,21.997,22581,0
+CEE.US,D,20100913,000000,22.215,22.395,22.183,22.395,22493,0
+CEE.US,D,20100914,000000,22.388,22.401,22.215,22.395,25890,0
+CEE.US,D,20100915,000000,22.22,22.338,22.115,22.331,17630,0
+CEE.US,D,20100916,000000,22.258,22.283,22.115,22.183,12203,0
+CEE.US,D,20100917,000000,22.251,22.314,22.177,22.24,26515,0
+CEE.US,D,20100920,000000,22.301,22.475,22.183,22.462,20824,0
+CEE.US,D,20100921,000000,22.506,22.543,22.376,22.458,40096,0
+CEE.US,D,20100922,000000,22.506,22.654,22.421,22.421,19101,0
+CEE.US,D,20100923,000000,22.122,22.412,22.122,22.357,44639,0
+CEE.US,D,20100924,000000,22.587,22.717,22.576,22.605,20748,0
+CEE.US,D,20100927,000000,22.605,22.691,22.57,22.691,47406,0
+CEE.US,D,20100928,000000,22.605,22.723,22.532,22.711,24170,0
+CEE.US,D,20100929,000000,22.668,22.979,22.668,22.979,65341,0
+CEE.US,D,20100930,000000,23.17,23.259,23.066,23.208,32182,0
+CEE.US,D,20101001,000000,23.444,23.599,23.438,23.593,17685,0
+CEE.US,D,20101004,000000,23.599,23.668,23.525,23.574,16379,0
+CEE.US,D,20101005,000000,23.699,24.222,23.699,24.196,30384,0
+CEE.US,D,20101006,000000,24.207,24.368,24.158,24.356,34417,0
+CEE.US,D,20101007,000000,24.351,24.351,24.065,24.257,21751,0
+CEE.US,D,20101008,000000,24.165,24.494,24.127,24.451,13520,0
+CEE.US,D,20101011,000000,24.616,24.68,24.587,24.637,20378,0
+CEE.US,D,20101012,000000,24.562,24.673,24.368,24.673,23092,0
+CEE.US,D,20101013,000000,24.717,24.967,24.71,24.96,22377,0
+CEE.US,D,20101014,000000,24.812,24.967,24.705,24.805,36501,0
+CEE.US,D,20101015,000000,24.848,24.984,24.668,24.735,26318,0
+CEE.US,D,20101018,000000,24.685,24.896,24.649,24.805,24788,0
+CEE.US,D,20101019,000000,24.662,24.662,23.923,23.996,41649,0
+CEE.US,D,20101020,000000,23.974,24.488,23.974,24.375,36369,0
+CEE.US,D,20101021,000000,24.616,24.972,24.469,24.606,21872,0
+CEE.US,D,20101022,000000,24.797,25.028,24.742,24.835,19031,0
+CEE.US,D,20101025,000000,25.222,25.251,24.967,25.064,23989,0
+CEE.US,D,20101026,000000,24.488,25.463,24.488,24.997,106162,0
+CEE.US,D,20101027,000000,24.724,24.724,24.406,24.587,60308,0
+CEE.US,D,20101028,000000,24.518,24.705,24.494,24.567,34895,0
+CEE.US,D,20101029,000000,24.556,24.729,24.556,24.668,9528,0
+CEE.US,D,20101101,000000,25.034,25.041,24.717,24.941,24009,0
+CEE.US,D,20101102,000000,25.263,25.308,25.041,25.258,39206,0
+CEE.US,D,20101103,000000,25.32,25.45,25.134,25.413,30455,0
+CEE.US,D,20101104,000000,25.636,26.196,25.636,26.097,50821,0
+CEE.US,D,20101105,000000,26.083,26.147,26.003,26.133,25443,0
+CEE.US,D,20101108,000000,25.903,25.909,25.698,25.848,29526,0
+CEE.US,D,20101109,000000,26.164,26.339,25.903,25.946,32914,0
+CEE.US,D,20101110,000000,26.034,26.034,25.698,25.83,29624,0
+CEE.US,D,20101111,000000,25.581,25.581,25.388,25.431,40703,0
+CEE.US,D,20101112,000000,25.301,25.313,24.941,24.972,19885,0
+CEE.US,D,20101115,000000,25.004,25.282,25.004,25.015,27441,0
+CEE.US,D,20101116,000000,24.903,24.903,24.071,24.078,41310,0
+CEE.US,D,20101117,000000,24.003,24.24,23.954,24.14,47147,0
+CEE.US,D,20101118,000000,24.556,24.729,24.504,24.55,27665,0
+CEE.US,D,20101119,000000,24.532,24.717,24.42,24.717,8796,0
+CEE.US,D,20101122,000000,24.729,24.729,24.338,24.526,52534,0
+CEE.US,D,20101123,000000,24.14,24.14,23.674,23.755,51040,0
+CEE.US,D,20101124,000000,23.985,24.345,23.985,24.296,28979,0
+CEE.US,D,20101126,000000,23.974,24.065,23.867,24.034,21805,0
+CEE.US,D,20101129,000000,23.656,23.985,23.537,23.917,64259,0
+CEE.US,D,20101130,000000,23.525,24.009,23.456,23.947,64996,0
+CEE.US,D,20101201,000000,24.318,24.76,24.318,24.742,36838,0
+CEE.US,D,20101202,000000,24.896,25.222,24.896,25.222,35635,0
+CEE.US,D,20101203,000000,25.426,25.623,25.401,25.623,22758,0
+CEE.US,D,20101206,000000,25.463,25.929,25.463,25.879,17555,0
+CEE.US,D,20101207,000000,26.101,26.238,25.823,25.836,28935,0
+CEE.US,D,20101208,000000,25.754,25.773,25.47,25.741,14919,0
+CEE.US,D,20101209,000000,25.748,25.748,25.47,25.575,18002,0
+CEE.US,D,20101210,000000,25.568,25.642,25.463,25.605,33908,0
+CEE.US,D,20101213,000000,25.711,25.952,25.711,25.761,34115,0
+CEE.US,D,20101214,000000,25.73,26.053,25.73,25.959,14617,0
+CEE.US,D,20101215,000000,25.754,25.941,25.611,25.711,14725,0
+CEE.US,D,20101216,000000,25.711,25.741,25.623,25.711,20958,0
+CEE.US,D,20101217,000000,25.631,25.698,25.561,25.581,18599,0
+CEE.US,D,20101220,000000,25.561,25.68,25.32,25.463,40626,0
+CEE.US,D,20101221,000000,25.605,25.879,25.605,25.736,35480,0
+CEE.US,D,20101222,000000,25.792,25.86,25.599,25.836,20951,0
+CEE.US,D,20101223,000000,25.692,25.959,25.692,25.929,34627,0
+CEE.US,D,20101227,000000,25.898,25.898,25.68,25.766,30789,0
+CEE.US,D,20101228,000000,25.866,25.909,25.787,25.787,13022,0
+CEE.US,D,20101229,000000,25.736,25.803,25.581,25.803,31042,0
+CEE.US,D,20101230,000000,25.667,25.86,25.667,25.803,24540,0
+CEE.US,D,20101231,000000,25.696,25.995,25.696,25.987,15113,0
+CEE.US,D,20110103,000000,26.091,26.345,26.091,26.339,68030,0
+CEE.US,D,20110104,000000,26.377,26.649,26.339,26.649,45980,0
+CEE.US,D,20110105,000000,26.475,26.586,26.406,26.482,22948,0
+CEE.US,D,20110106,000000,26.625,26.625,26.29,26.339,17257,0
+CEE.US,D,20110107,000000,26.32,26.32,25.979,26.046,16409,0
+CEE.US,D,20110110,000000,25.879,25.879,25.642,25.723,56161,0
+CEE.US,D,20110111,000000,25.979,25.99,25.866,25.99,28933,0
+CEE.US,D,20110112,000000,26.437,26.953,26.327,26.953,38485,0
+CEE.US,D,20110113,000000,26.828,27.009,26.81,26.81,18561,0
+CEE.US,D,20110114,000000,26.724,26.99,26.724,26.99,14668,0
+CEE.US,D,20110118,000000,27.132,27.276,27.132,27.256,19027,0
+CEE.US,D,20110119,000000,27.387,27.4,27.035,27.035,8735,0
+CEE.US,D,20110120,000000,26.985,26.985,26.557,26.94,25424,0
+CEE.US,D,20110121,000000,27.002,27.171,26.873,26.909,26046,0
+CEE.US,D,20110124,000000,26.761,26.866,26.699,26.741,72013,0
+CEE.US,D,20110125,000000,26.568,26.747,26.418,26.706,59342,0
+CEE.US,D,20110126,000000,26.828,26.89,26.779,26.873,35450,0
+CEE.US,D,20110127,000000,26.786,27.045,26.786,26.985,26858,0
+CEE.US,D,20110128,000000,26.96,26.96,26.115,26.176,36258,0
+CEE.US,D,20110131,000000,26.352,26.453,26.277,26.366,34785,0
+CEE.US,D,20110201,000000,26.68,27.066,26.68,26.946,34587,0
+CEE.US,D,20110202,000000,27.017,27.127,26.89,27.027,46437,0
+CEE.US,D,20110203,000000,27.084,27.256,26.94,27.132,38308,0
+CEE.US,D,20110204,000000,27.227,27.387,27.096,27.177,21780,0
+CEE.US,D,20110207,000000,26.86,27.321,26.86,27.189,21320,0
+CEE.US,D,20110208,000000,27.146,27.151,26.916,27.146,27629,0
+CEE.US,D,20110209,000000,26.824,26.847,26.635,26.635,31883,0
+CEE.US,D,20110210,000000,26.29,26.363,26.147,26.219,37400,0
+CEE.US,D,20110211,000000,26.208,26.586,26.201,26.482,57388,0
+CEE.US,D,20110214,000000,26.437,26.53,26.413,26.506,27829,0
+CEE.US,D,20110215,000000,26.482,26.482,26.251,26.271,17187,0
+CEE.US,D,20110216,000000,26.667,26.667,26.271,26.549,26720,0
+CEE.US,D,20110218,000000,26.339,26.363,26.238,26.251,9745,0
+CEE.US,D,20110222,000000,26.083,26.245,25.916,26.042,27240,0
+CEE.US,D,20110223,000000,25.946,26.183,25.674,26.046,34167,0
+CEE.US,D,20110224,000000,26.214,26.271,26.083,26.139,23056,0
+CEE.US,D,20110225,000000,26.164,26.468,26.164,26.425,24391,0
+CEE.US,D,20110228,000000,26.706,26.835,26.301,26.617,103763,0
+CEE.US,D,20110301,000000,26.667,26.667,26.159,26.327,18482,0
+CEE.US,D,20110302,000000,26.524,26.904,26.413,26.89,36490,0
+CEE.US,D,20110303,000000,27.058,27.227,26.953,27.075,29285,0
+CEE.US,D,20110304,000000,27.045,27.164,26.866,27.084,10684,0
+CEE.US,D,20110307,000000,27.264,27.324,26.904,27.017,23633,0
+CEE.US,D,20110308,000000,27.091,27.276,26.94,27.276,57813,0
+CEE.US,D,20110309,000000,27.114,27.321,27.114,27.251,22337,0
+CEE.US,D,20110310,000000,26.482,26.724,26.413,26.605,85114,0
+CEE.US,D,20110311,000000,26.413,26.691,26.413,26.63,51225,0
+CEE.US,D,20110314,000000,26.68,26.716,26.524,26.716,44064,0
+CEE.US,D,20110315,000000,25.593,26.245,25.556,26.164,83569,0
+CEE.US,D,20110316,000000,25.754,26.549,25.748,25.946,62280,0
+CEE.US,D,20110317,000000,26.691,26.928,26.599,26.835,42856,0
+CEE.US,D,20110318,000000,27.058,27.246,26.896,26.985,32965,0
+CEE.US,D,20110321,000000,27.418,27.512,27.376,27.418,35311,0
+CEE.US,D,20110322,000000,27.324,27.466,27.177,27.264,22066,0
+CEE.US,D,20110323,000000,27.195,27.673,27.195,27.636,53172,0
+CEE.US,D,20110324,000000,27.606,27.792,27.55,27.762,51047,0
+CEE.US,D,20110325,000000,27.821,27.911,27.742,27.742,29633,0
+CEE.US,D,20110328,000000,27.792,28.033,27.792,27.911,18243,0
+CEE.US,D,20110329,000000,27.655,27.821,27.55,27.797,35605,0
+CEE.US,D,20110330,000000,27.797,28.033,27.792,28.033,31964,0
+CEE.US,D,20110331,000000,28.1,28.153,28.086,28.133,39159,0
+CEE.US,D,20110401,000000,28.562,28.742,28.499,28.693,34898,0
+CEE.US,D,20110404,000000,28.809,29.058,28.809,29.058,17633,0
+CEE.US,D,20110405,000000,29.027,29.12,28.816,29.084,51944,0
+CEE.US,D,20110406,000000,29.277,29.368,29.213,29.281,65996,0
+CEE.US,D,20110407,000000,29.281,29.368,29.189,29.309,37487,0
+CEE.US,D,20110408,000000,29.457,29.766,29.457,29.647,28483,0
+CEE.US,D,20110411,000000,29.556,29.567,29.219,29.3,35682,0
+CEE.US,D,20110412,000000,29.219,29.219,28.772,28.977,63537,0
+CEE.US,D,20110413,000000,28.984,29.313,28.915,29.002,15665,0
+CEE.US,D,20110414,000000,28.878,28.948,28.567,28.948,26749,0
+CEE.US,D,20110415,000000,28.878,28.941,28.697,28.934,36771,0
+CEE.US,D,20110418,000000,28.163,28.163,27.537,27.854,30998,0
+CEE.US,D,20110419,000000,28.046,28.276,28.033,28.152,30283,0
+CEE.US,D,20110420,000000,28.425,28.853,28.182,28.853,25516,0
+CEE.US,D,20110421,000000,28.867,29.088,28.859,29.084,8940,0
+CEE.US,D,20110425,000000,29.078,29.114,28.809,29.088,16955,0
+CEE.US,D,20110426,000000,29.114,29.144,28.735,29.032,17270,0
+CEE.US,D,20110427,000000,28.977,29.127,28.722,29.127,38281,0
+CEE.US,D,20110428,000000,28.878,29.022,28.729,29.022,26087,0
+CEE.US,D,20110429,000000,28.936,29.295,28.936,29.26,24777,0
+CEE.US,D,20110502,000000,29.252,29.419,29.189,29.189,12132,0
+CEE.US,D,20110503,000000,28.722,28.772,28.573,28.673,34110,0
+CEE.US,D,20110504,000000,28.661,28.767,28.102,28.287,35288,0
+CEE.US,D,20110505,000000,27.928,27.928,27.338,27.451,65554,0
+CEE.US,D,20110506,000000,27.854,28.258,27.735,27.755,59072,0
+CEE.US,D,20110509,000000,27.902,28.015,27.722,28.015,25434,0
+CEE.US,D,20110510,000000,27.972,28.132,27.762,28.01,41451,0
+CEE.US,D,20110511,000000,27.835,27.835,27.084,27.202,59659,0
+CEE.US,D,20110512,000000,26.879,27.114,26.586,26.89,141342,0
+CEE.US,D,20110513,000000,26.853,26.916,26.201,26.33,29104,0
+CEE.US,D,20110516,000000,25.959,26.579,25.959,26.457,37676,0
+CEE.US,D,20110517,000000,26.395,26.395,26.091,26.363,39631,0
+CEE.US,D,20110518,000000,26.271,26.667,26.264,26.642,55681,0
+CEE.US,D,20110519,000000,26.686,26.86,26.568,26.724,45368,0
+CEE.US,D,20110520,000000,26.401,26.468,26.147,26.271,31799,0
+CEE.US,D,20110523,000000,25.717,25.717,25.419,25.619,46029,0
+CEE.US,D,20110524,000000,25.898,26.091,25.848,25.941,29836,0
+CEE.US,D,20110525,000000,25.866,26.295,25.704,26.176,34540,0
+CEE.US,D,20110526,000000,26.339,26.444,26.152,26.281,50105,0
+CEE.US,D,20110527,000000,26.251,26.792,26.251,26.779,75474,0
+CEE.US,D,20110531,000000,27.091,27.338,27.027,27.324,68587,0
+CEE.US,D,20110601,000000,27.058,27.313,26.425,26.706,138368,0
+CEE.US,D,20110602,000000,26.741,27.213,26.741,27.027,39865,0
+CEE.US,D,20110603,000000,26.828,26.916,26.549,26.86,53652,0
+CEE.US,D,20110606,000000,26.772,26.946,26.52,26.56,37599,0
+CEE.US,D,20110607,000000,27.157,27.482,27.157,27.376,59957,0
+CEE.US,D,20110608,000000,27.269,27.501,27.238,27.238,38396,0
+CEE.US,D,20110609,000000,27.295,27.792,27.295,27.748,65961,0
+CEE.US,D,20110610,000000,27.636,27.636,27.164,27.164,38361,0
+CEE.US,D,20110613,000000,27.045,27.107,26.879,26.965,63668,0
+CEE.US,D,20110614,000000,27.369,27.369,27.171,27.195,40951,0
+CEE.US,D,20110615,000000,26.99,27.021,26.63,26.706,55533,0
+CEE.US,D,20110616,000000,26.524,26.792,26.33,26.575,44120,0
+CEE.US,D,20110617,000000,26.754,26.824,26.381,26.468,28535,0
+CEE.US,D,20110620,000000,26.133,26.308,26.133,26.226,37337,0
+CEE.US,D,20110621,000000,26.369,26.667,26.369,26.667,11125,0
+CEE.US,D,20110622,000000,26.381,26.655,26.381,26.432,7195,0
+CEE.US,D,20110623,000000,25.903,26.091,25.754,26.071,33008,0
+CEE.US,D,20110624,000000,26.271,26.271,25.792,26.091,44726,0
+CEE.US,D,20110627,000000,25.853,26.159,25.798,26.147,21794,0
+CEE.US,D,20110628,000000,26.139,26.716,26.139,26.716,16433,0
+CEE.US,D,20110629,000000,26.741,27.017,26.741,26.928,23619,0
+CEE.US,D,20110630,000000,27.026,27.026,26.98,26.98,9729,0
+CEE.US,D,20110701,000000,27.091,27.387,27.091,27.321,31850,0
+CEE.US,D,20110705,000000,27.084,27.091,26.922,27.091,29036,0
+CEE.US,D,20110706,000000,27.039,27.122,26.996,27.091,20102,0
+CEE.US,D,20110707,000000,27.466,27.698,27.466,27.58,38408,0
+CEE.US,D,20110708,000000,27.132,27.331,27.052,27.189,17230,0
+CEE.US,D,20110711,000000,26.68,26.68,26.356,26.444,40959,0
+CEE.US,D,20110712,000000,26.308,26.579,26.208,26.468,31529,0
+CEE.US,D,20110713,000000,26.73,27.027,26.642,26.741,37742,0
+CEE.US,D,20110714,000000,26.873,26.946,26.468,26.706,49851,0
+CEE.US,D,20110715,000000,26.792,27.058,26.792,26.985,30001,0
+CEE.US,D,20110718,000000,26.699,26.699,26.257,26.401,22699,0
+CEE.US,D,20110719,000000,26.487,26.768,26.487,26.761,14696,0
+CEE.US,D,20110720,000000,26.649,26.86,26.611,26.611,27412,0
+CEE.US,D,20110721,000000,26.879,27.269,26.879,27.114,33183,0
+CEE.US,D,20110722,000000,27.021,27.045,26.985,27.027,9476,0
+CEE.US,D,20110725,000000,26.599,26.99,26.599,26.922,22863,0
+CEE.US,D,20110726,000000,27.045,27.14,26.86,27.017,17956,0
+CEE.US,D,20110727,000000,27.017,27.035,26.53,26.549,27489,0
+CEE.US,D,20110728,000000,26.579,26.761,26.506,26.537,28454,0
+CEE.US,D,20110729,000000,26.339,26.674,26.183,26.457,49416,0
+CEE.US,D,20110801,000000,26.896,26.896,26.451,26.761,49769,0
+CEE.US,D,20110802,000000,26.642,26.642,25.909,25.929,89076,0
+CEE.US,D,20110803,000000,26.065,26.139,25.605,25.916,81537,0
+CEE.US,D,20110804,000000,25.183,25.276,24.029,24.158,132954,0
+CEE.US,D,20110805,000000,24.115,24.462,23.425,24.003,90694,0
+CEE.US,D,20110808,000000,22.755,22.885,21.04,21.749,183232,0
+CEE.US,D,20110809,000000,21.985,22.587,21.432,22.587,92936,0
+CEE.US,D,20110810,000000,21.799,21.799,20.507,20.775,336966,0
+CEE.US,D,20110811,000000,20.7,22.21,20.7,21.992,102059,0
+CEE.US,D,20110812,000000,22.202,22.314,21.909,22.266,88755,0
+CEE.US,D,20110815,000000,22.513,22.972,22.513,22.972,24184,0
+CEE.US,D,20110816,000000,22.407,22.773,22.407,22.543,35865,0
+CEE.US,D,20110817,000000,22.842,23.251,22.773,22.854,37717,0
+CEE.US,D,20110818,000000,22.232,22.232,21.569,22.053,128521,0
+CEE.US,D,20110819,000000,21.749,22.165,21.555,21.619,42921,0
+CEE.US,D,20110822,000000,21.971,22.506,21.835,21.849,181248,0
+CEE.US,D,20110823,000000,22.053,22.109,21.716,21.985,503657,0
+CEE.US,D,20110824,000000,21.716,21.985,21.524,21.86,246222,0
+CEE.US,D,20110825,000000,21.946,21.946,21.426,21.693,173319,0
+CEE.US,D,20110826,000000,21.103,21.923,21.103,21.923,204879,0
+CEE.US,D,20110829,000000,22.395,22.513,22.251,22.444,92519,0
+CEE.US,D,20110830,000000,22.612,22.612,22.351,22.605,237267,0
+CEE.US,D,20110831,000000,22.6,23.147,22.593,23.119,162860,0
+CEE.US,D,20110901,000000,23.015,23.239,22.823,23.091,104183,0
+CEE.US,D,20110902,000000,22.863,22.863,22.459,22.668,114317,0
+CEE.US,D,20110906,000000,22.028,22.22,21.699,22.195,76853,0
+CEE.US,D,20110907,000000,22.308,22.576,22.308,22.576,20191,0
+CEE.US,D,20110908,000000,22.172,22.55,22.172,22.289,139705,0
+CEE.US,D,20110909,000000,21.992,21.992,21.58,21.712,145344,0
+CEE.US,D,20110912,000000,20.984,21.716,20.984,21.716,58447,0
+CEE.US,D,20110913,000000,21.706,21.736,21.432,21.55,13396,0
+CEE.US,D,20110914,000000,21.636,21.636,21.351,21.389,15716,0
+CEE.US,D,20110915,000000,21.749,21.842,21.731,21.842,36347,0
+CEE.US,D,20110916,000000,21.849,21.849,21.66,21.716,35375,0
+CEE.US,D,20110919,000000,21.27,21.27,20.81,20.967,29750,0
+CEE.US,D,20110920,000000,21.09,21.34,21.059,21.122,28155,0
+CEE.US,D,20110921,000000,21.004,21.139,20.39,20.39,30769,0
+CEE.US,D,20110922,000000,19.669,19.669,19.065,19.246,174067,0
+CEE.US,D,20110923,000000,18.955,19.369,18.935,19.283,52724,0
+CEE.US,D,20110926,000000,19.128,19.288,18.844,19.264,36046,0
+CEE.US,D,20110927,000000,19.574,19.973,19.574,19.811,61228,0
+CEE.US,D,20110928,000000,19.557,19.774,19.166,19.184,25124,0
+CEE.US,D,20110929,000000,20.09,20.09,19.172,19.543,142700,0
+CEE.US,D,20110930,000000,19.2,19.2,18.598,18.901,110736,0
+CEE.US,D,20111003,000000,18.755,18.799,18.135,18.259,67898,0
+CEE.US,D,20111004,000000,17.698,18.402,17.438,18.395,114278,0
+CEE.US,D,20111005,000000,18.035,18.395,17.797,18.364,71000,0
+CEE.US,D,20111006,000000,18.327,18.966,18.327,18.966,23709,0
+CEE.US,D,20111007,000000,19.176,19.176,18.669,18.949,38897,0
+CEE.US,D,20111010,000000,19.189,19.959,19.189,19.804,47560,0
+CEE.US,D,20111011,000000,19.55,19.818,19.425,19.774,37163,0
+CEE.US,D,20111012,000000,20.053,20.395,20.053,20.395,23723,0
+CEE.US,D,20111013,000000,20.264,20.264,19.799,20.128,22240,0
+CEE.US,D,20111014,000000,20.581,20.855,20.495,20.649,19034,0
+CEE.US,D,20111017,000000,20.252,20.408,20.03,20.159,35759,0
+CEE.US,D,20111018,000000,20.004,20.867,20.004,20.867,12663,0
+CEE.US,D,20111019,000000,20.53,20.53,20.096,20.246,24713,0
+CEE.US,D,20111020,000000,20.159,20.301,19.842,20.048,26081,0
+CEE.US,D,20111021,000000,20.344,20.549,20.344,20.53,31145,0
+CEE.US,D,20111024,000000,20.563,21.103,20.501,21.016,123196,0
+CEE.US,D,20111025,000000,21.004,21.004,20.495,20.835,49900,0
+CEE.US,D,20111026,000000,20.923,21.245,20.923,21.153,15580,0
+CEE.US,D,20111027,000000,21.929,22.488,21.675,22.226,61136,0
+CEE.US,D,20111028,000000,21.805,22.047,21.667,22.047,21793,0
+CEE.US,D,20111031,000000,21.918,21.945,21.256,21.405,57110,0
+CEE.US,D,20111101,000000,20.686,20.81,20.339,20.81,23832,0
+CEE.US,D,20111102,000000,21.085,21.32,21.028,21.275,12773,0
+CEE.US,D,20111103,000000,21.283,21.55,21.283,21.505,8513,0
+CEE.US,D,20111104,000000,21.196,21.365,21.055,21.365,12719,0
+CEE.US,D,20111107,000000,21.555,21.58,21.394,21.562,9665,0
+CEE.US,D,20111108,000000,21.5,21.699,21.383,21.693,11163,0
+CEE.US,D,20111109,000000,20.934,21.115,20.464,20.587,32689,0
+CEE.US,D,20111110,000000,21.153,21.196,20.972,21.096,12684,0
+CEE.US,D,20111111,000000,21.122,21.346,21.122,21.215,12581,0
+CEE.US,D,20111114,000000,20.931,20.948,20.786,20.941,17068,0
+CEE.US,D,20111115,000000,20.792,21.135,20.637,21.096,12607,0
+CEE.US,D,20111116,000000,20.611,20.989,20.611,20.911,35642,0
+CEE.US,D,20111117,000000,20.875,20.875,20.569,20.62,39387,0
+CEE.US,D,20111118,000000,20.62,20.931,20.556,20.594,23452,0
+CEE.US,D,20111121,000000,20.233,20.233,19.464,19.693,45516,0
+CEE.US,D,20111122,000000,19.57,19.743,19.382,19.743,48003,0
+CEE.US,D,20111123,000000,19.494,19.494,19.152,19.333,45980,0
+CEE.US,D,20111125,000000,19.189,19.432,19.128,19.172,18330,0
+CEE.US,D,20111128,000000,20.03,20.202,19.929,20.065,28079,0
+CEE.US,D,20111129,000000,19.016,20.03,19.016,19.973,83494,0
+CEE.US,D,20111130,000000,20.649,21.074,20.649,21.074,33899,0
+CEE.US,D,20111201,000000,20.898,21.145,20.68,21.115,52995,0
+CEE.US,D,20111202,000000,21.096,21.27,21.035,21.184,58337,0
+CEE.US,D,20111205,000000,21.401,21.736,21.37,21.555,47891,0
+CEE.US,D,20111206,000000,21.297,21.297,20.628,20.982,64119,0
+CEE.US,D,20111207,000000,20.764,20.919,20.657,20.839,30558,0
+CEE.US,D,20111208,000000,20.562,20.697,20.069,20.069,27785,0
+CEE.US,D,20111209,000000,20.05,20.317,20.05,20.164,21403,0
+CEE.US,D,20111212,000000,19.719,19.719,19.197,19.359,26364,0
+CEE.US,D,20111213,000000,19.581,19.941,19.333,19.399,58837,0
+CEE.US,D,20111214,000000,19.189,19.209,18.774,18.793,61110,0
+CEE.US,D,20111215,000000,19.091,19.314,19.091,19.152,25286,0
+CEE.US,D,20111216,000000,19.01,19.043,18.842,18.996,35421,0
+CEE.US,D,20111219,000000,18.848,18.949,18.327,18.402,58819,0
+CEE.US,D,20111220,000000,18.663,18.984,18.663,18.984,47975,0
+CEE.US,D,20111221,000000,18.78,19.166,18.767,19.132,56824,0
+CEE.US,D,20111222,000000,19.104,19.253,18.99,19.253,35809,0
+CEE.US,D,20111223,000000,19.206,19.346,19.166,19.346,53994,0
+CEE.US,D,20111227,000000,19.334,19.375,19.227,19.367,68829,0
+CEE.US,D,20111228,000000,19.427,19.562,18.787,19.15,61906,0
+CEE.US,D,20111229,000000,19.15,19.239,19.03,19.177,47432,0
+CEE.US,D,20111230,000000,19.232,19.286,19.144,19.265,51171,0
+CEE.US,D,20120103,000000,19.595,19.834,19.441,19.773,42404,0
+CEE.US,D,20120104,000000,19.595,19.8,19.422,19.792,42318,0
+CEE.US,D,20120105,000000,19.475,19.649,19.399,19.542,9171,0
+CEE.US,D,20120106,000000,19.516,19.699,19.435,19.639,23939,0
+CEE.US,D,20120109,000000,19.57,19.834,19.562,19.827,13586,0
+CEE.US,D,20120110,000000,20.232,20.252,20.022,20.245,37849,0
+CEE.US,D,20120111,000000,19.995,20.177,19.887,20.177,16324,0
+CEE.US,D,20120112,000000,20.245,20.442,20.149,20.353,35979,0
+CEE.US,D,20120113,000000,20.13,20.291,20.014,20.164,25655,0
+CEE.US,D,20120117,000000,20.353,20.589,20.298,20.583,63529,0
+CEE.US,D,20120118,000000,20.628,20.919,20.628,20.899,11652,0
+CEE.US,D,20120119,000000,20.899,20.993,20.682,20.986,19564,0
+CEE.US,D,20120120,000000,20.839,21.007,20.743,20.993,13972,0
+CEE.US,D,20120123,000000,21.027,21.25,20.993,21.202,15438,0
+CEE.US,D,20120124,000000,21.102,21.27,21.102,21.222,12733,0
+CEE.US,D,20120125,000000,21.231,21.58,21.231,21.58,14436,0
+CEE.US,D,20120126,000000,21.622,21.926,21.6,21.641,28141,0
+CEE.US,D,20120127,000000,21.764,22.087,21.682,22.006,33154,0
+CEE.US,D,20120130,000000,21.668,21.926,21.596,21.824,16646,0
+CEE.US,D,20120131,000000,22.006,22.168,21.777,22.16,62963,0
+CEE.US,D,20120201,000000,22.323,22.66,22.323,22.472,45929,0
+CEE.US,D,20120202,000000,22.621,22.735,22.519,22.729,31985,0
+CEE.US,D,20120203,000000,22.856,23.147,22.843,23.147,11936,0
+CEE.US,D,20120206,000000,22.817,22.991,22.817,22.991,20441,0
+CEE.US,D,20120207,000000,22.808,23.004,22.795,22.997,9667,0
+CEE.US,D,20120208,000000,22.978,23.046,22.869,22.985,7359,0
+CEE.US,D,20120209,000000,22.843,22.917,22.742,22.863,16227,0
+CEE.US,D,20120210,000000,22.337,22.383,22.156,22.383,27078,0
+CEE.US,D,20120213,000000,22.614,22.876,22.614,22.856,33011,0
+CEE.US,D,20120214,000000,22.795,22.817,22.558,22.674,14841,0
+CEE.US,D,20120215,000000,22.898,23.013,22.775,22.775,8270,0
+CEE.US,D,20120216,000000,22.545,22.808,21.668,22.808,91596,0
+CEE.US,D,20120217,000000,22.693,22.889,22.627,22.889,30761,0
+CEE.US,D,20120221,000000,22.808,22.849,22.714,22.843,33609,0
+CEE.US,D,20120222,000000,22.729,22.742,22.587,22.742,37623,0
+CEE.US,D,20120223,000000,22.863,22.938,22.614,22.917,22236,0
+CEE.US,D,20120224,000000,23.188,23.62,23.188,23.518,40489,0
+CEE.US,D,20120227,000000,23.403,23.721,23.403,23.646,21808,0
+CEE.US,D,20120228,000000,23.456,23.829,23.456,23.829,76047,0
+CEE.US,D,20120229,000000,23.829,23.971,23.686,23.821,44059,0
+CEE.US,D,20120301,000000,23.856,23.963,23.794,23.963,6620,0
+CEE.US,D,20120302,000000,24.112,24.166,23.862,24.158,22600,0
+CEE.US,D,20120305,000000,23.794,24.078,23.794,23.909,30768,0
+CEE.US,D,20120306,000000,23.106,23.208,22.931,23.046,79295,0
+CEE.US,D,20120307,000000,23.247,23.403,23.242,23.356,26716,0
+CEE.US,D,20120308,000000,23.531,23.781,23.525,23.754,16032,0
+CEE.US,D,20120309,000000,23.721,23.916,23.721,23.835,8967,0
+CEE.US,D,20120312,000000,23.754,23.754,23.62,23.746,19809,0
+CEE.US,D,20120313,000000,23.727,24.09,23.727,24.086,21790,0
+CEE.US,D,20120314,000000,23.909,24.078,23.775,23.888,14496,0
+CEE.US,D,20120315,000000,23.881,24.145,23.881,24.125,39215,0
+CEE.US,D,20120316,000000,24.125,24.171,23.971,24.064,36951,0
+CEE.US,D,20120319,000000,23.862,24.058,23.809,24.024,32235,0
+CEE.US,D,20120320,000000,23.553,23.686,23.444,23.584,65557,0
+CEE.US,D,20120321,000000,23.282,23.491,23.282,23.37,52199,0
+CEE.US,D,20120322,000000,23.066,23.072,22.91,23.033,42820,0
+CEE.US,D,20120323,000000,23.066,23.403,23.066,23.342,16690,0
+CEE.US,D,20120326,000000,23.707,23.733,23.584,23.679,13665,0
+CEE.US,D,20120327,000000,23.686,23.76,23.538,23.727,94463,0
+CEE.US,D,20120328,000000,23.545,23.558,23.18,23.41,24117,0
+CEE.US,D,20120329,000000,23.173,23.335,22.964,23.335,9496,0
+CEE.US,D,20120330,000000,23.363,23.631,23.308,23.631,28412,0
+CEE.US,D,20120402,000000,23.512,23.829,23.471,23.781,20547,0
+CEE.US,D,20120403,000000,23.862,24.158,23.754,23.929,56376,0
+CEE.US,D,20120404,000000,23.611,23.686,23.477,23.611,81045,0
+CEE.US,D,20120405,000000,23.41,23.66,23.315,23.525,42812,0
+CEE.US,D,20120409,000000,23.072,23.139,22.924,23.033,15619,0
+CEE.US,D,20120410,000000,23.125,23.125,22.578,22.614,8550,0
+CEE.US,D,20120411,000000,22.843,23.125,22.843,22.903,11019,0
+CEE.US,D,20120412,000000,22.884,23.033,22.863,23.033,31632,0
+CEE.US,D,20120413,000000,22.917,22.917,22.714,22.721,9956,0
+CEE.US,D,20120416,000000,22.648,22.808,22.513,22.605,12719,0
+CEE.US,D,20120417,000000,22.545,22.627,22.485,22.567,26081,0
+CEE.US,D,20120418,000000,22.344,22.459,22.328,22.404,6820,0
+CEE.US,D,20120419,000000,22.545,22.748,22.485,22.485,27823,0
+CEE.US,D,20120420,000000,22.729,22.836,22.688,22.688,4876,0
+CEE.US,D,20120423,000000,22.404,22.404,22.078,22.269,11831,0
+CEE.US,D,20120424,000000,22.134,22.202,22.019,22.078,27347,0
+CEE.US,D,20120425,000000,22.175,22.302,22.175,22.222,159808,0
+CEE.US,D,20120426,000000,22.074,22.235,22.074,22.235,10896,0
+CEE.US,D,20120427,000000,22.364,22.533,22.242,22.485,25239,0
+CEE.US,D,20120430,000000,22.309,22.681,22.309,22.681,27467,0
+CEE.US,D,20120501,000000,22.605,22.789,22.525,22.681,24810,0
+CEE.US,D,20120502,000000,22.383,22.383,22.156,22.302,17700,0
+CEE.US,D,20120503,000000,22.371,22.371,21.964,21.971,17017,0
+CEE.US,D,20120504,000000,21.676,21.676,21.338,21.44,24079,0
+CEE.US,D,20120507,000000,21.231,21.231,21.047,21.149,18086,0
+CEE.US,D,20120508,000000,20.993,21.074,20.657,20.859,22538,0
+CEE.US,D,20120509,000000,20.461,20.595,20.333,20.501,23347,0
+CEE.US,D,20120510,000000,20.784,20.982,20.602,20.616,36269,0
+CEE.US,D,20120511,000000,20.562,20.798,20.487,20.657,37058,0
+CEE.US,D,20120514,000000,20.291,20.372,20.084,20.137,31725,0
+CEE.US,D,20120515,000000,20.13,20.13,19.773,19.806,180458,0
+CEE.US,D,20120516,000000,19.928,20.014,19.834,19.84,26340,0
+CEE.US,D,20120517,000000,19.731,19.731,19.346,19.427,41152,0
+CEE.US,D,20120518,000000,19.531,19.531,19.399,19.408,25125,0
+CEE.US,D,20120521,000000,19.562,19.711,19.531,19.557,27012,0
+CEE.US,D,20120522,000000,19.576,19.576,19.239,19.274,18513,0
+CEE.US,D,20120523,000000,19.03,19.211,18.962,19.177,24618,0
+CEE.US,D,20120524,000000,19.28,19.28,18.916,19.092,17529,0
+CEE.US,D,20120525,000000,19.036,19.211,18.962,18.962,7705,0
+CEE.US,D,20120529,000000,19.246,19.422,18.936,18.976,35801,0
+CEE.US,D,20120530,000000,18.794,18.842,18.651,18.787,17916,0
+CEE.US,D,20120531,000000,18.774,18.794,18.49,18.794,30698,0
+CEE.US,D,20120601,000000,18.463,18.463,18.26,18.321,16869,0
+CEE.US,D,20120604,000000,18.227,18.443,18.221,18.43,29607,0
+CEE.US,D,20120605,000000,18.308,18.463,18.302,18.43,9004,0
+CEE.US,D,20120606,000000,18.712,19.043,18.712,19.043,21291,0
+CEE.US,D,20120607,000000,19.112,19.685,19.112,19.159,49684,0
+CEE.US,D,20120608,000000,19.144,19.361,19.097,19.308,35011,0
+CEE.US,D,20120611,000000,19.535,19.535,19.112,19.192,17746,0
+CEE.US,D,20120612,000000,19.211,19.542,19.211,19.542,9154,0
+CEE.US,D,20120613,000000,19.361,19.503,19.253,19.435,24014,0
+CEE.US,D,20120614,000000,19.416,19.645,19.381,19.645,9818,0
+CEE.US,D,20120615,000000,19.765,19.853,19.645,19.773,59855,0
+CEE.US,D,20120618,000000,19.61,19.906,19.61,19.895,26360,0
+CEE.US,D,20120619,000000,19.941,20.164,19.915,20.13,32056,0
+CEE.US,D,20120620,000000,19.988,20.123,19.873,20.123,27936,0
+CEE.US,D,20120621,000000,20.156,20.156,19.584,19.845,17465,0
+CEE.US,D,20120622,000000,19.853,19.954,19.731,19.78,7860,0
+CEE.US,D,20120625,000000,19.15,19.32,19.058,19.28,11729,0
+CEE.US,D,20120626,000000,19.341,19.503,19.308,19.435,45947,0
+CEE.US,D,20120627,000000,19.469,19.645,19.469,19.623,8442,0
+CEE.US,D,20120628,000000,19.542,19.562,19.265,19.542,33880,0
+CEE.US,D,20120629,000000,19.934,20.407,19.934,20.399,35345,0
+CEE.US,D,20120702,000000,20.595,20.602,20.433,20.589,28798,0
+CEE.US,D,20120703,000000,20.419,21.122,20.419,21.068,62420,0
+CEE.US,D,20120705,000000,20.777,21.007,20.718,20.757,30576,0
+CEE.US,D,20120706,000000,20.643,20.643,20.312,20.509,26243,0
+CEE.US,D,20120709,000000,20.28,20.521,20.28,20.514,13754,0
+CEE.US,D,20120710,000000,20.589,20.725,20.245,20.245,47042,0
+CEE.US,D,20120711,000000,20.366,20.542,20.366,20.542,8152,0
+CEE.US,D,20120712,000000,20.184,20.528,20.184,20.433,6375,0
+CEE.US,D,20120713,000000,20.433,20.764,20.433,20.731,5406,0
+CEE.US,D,20120716,000000,20.657,20.71,20.521,20.589,25340,0
+CEE.US,D,20120717,000000,20.682,20.798,20.535,20.784,44124,0
+CEE.US,D,20120718,000000,20.682,20.853,20.682,20.764,12595,0
+CEE.US,D,20120719,000000,20.874,21.082,20.874,21.021,14622,0
+CEE.US,D,20120720,000000,20.777,20.912,20.703,20.826,15699,0
+CEE.US,D,20120723,000000,20.184,20.28,19.921,20.232,39290,0
+CEE.US,D,20120724,000000,20.123,20.123,19.773,19.899,30452,0
+CEE.US,D,20120725,000000,20.11,20.11,19.899,20.022,65196,0
+CEE.US,D,20120726,000000,20.123,20.414,20.123,20.361,20815,0
+CEE.US,D,20120727,000000,20.487,20.919,20.48,20.886,43789,0
+CEE.US,D,20120730,000000,20.819,21.027,20.777,21.014,56764,0
+CEE.US,D,20120731,000000,20.986,21.055,20.959,20.982,26091,0
+CEE.US,D,20120801,000000,21.102,21.115,20.886,20.953,25336,0
+CEE.US,D,20120802,000000,20.677,20.805,20.556,20.703,18108,0
+CEE.US,D,20120803,000000,21.001,21.122,21.001,21.068,64320,0
+CEE.US,D,20120806,000000,21.256,21.426,21.25,21.365,75156,0
+CEE.US,D,20120807,000000,21.419,21.5,21.419,21.472,200316,0
+CEE.US,D,20120808,000000,21.412,21.596,21.25,21.553,25255,0
+CEE.US,D,20120809,000000,21.433,21.452,21.27,21.351,129387,0
+CEE.US,D,20120810,000000,21.136,21.392,21.027,21.378,24361,0
+CEE.US,D,20120813,000000,21.398,21.433,21.292,21.378,29878,0
+CEE.US,D,20120814,000000,21.398,21.541,21.398,21.514,11762,0
+CEE.US,D,20120815,000000,21.338,21.481,21.304,21.46,8385,0
+CEE.US,D,20120816,000000,21.486,21.668,21.398,21.628,18797,0
+CEE.US,D,20120817,000000,21.514,21.541,21.46,21.526,12734,0
+CEE.US,D,20120820,000000,21.27,21.481,21.177,21.311,58848,0
+CEE.US,D,20120821,000000,21.561,21.77,21.385,21.405,34291,0
+CEE.US,D,20120822,000000,21.371,21.736,21.371,21.668,46816,0
+CEE.US,D,20120823,000000,21.596,21.607,21.553,21.553,60708,0
+CEE.US,D,20120824,000000,21.6,21.837,21.567,21.817,19736,0
+CEE.US,D,20120827,000000,21.77,21.77,21.622,21.736,40188,0
+CEE.US,D,20120828,000000,21.641,21.722,21.486,21.634,11156,0
+CEE.US,D,20120829,000000,21.567,21.588,21.324,21.5,31158,0
+CEE.US,D,20120830,000000,21.231,21.276,21.169,21.189,47297,0
+CEE.US,D,20120831,000000,21.256,21.385,21.189,21.378,32910,0
+CEE.US,D,20120904,000000,21.426,21.596,21.392,21.405,27233,0
+CEE.US,D,20120905,000000,21.311,21.44,21.27,21.44,16300,0
+CEE.US,D,20120906,000000,21.588,21.863,21.588,21.824,250945,0
+CEE.US,D,20120907,000000,21.971,22.364,21.971,22.357,14842,0
+CEE.US,D,20120910,000000,22.16,22.505,22.16,22.364,56766,0
+CEE.US,D,20120911,000000,22.438,22.66,22.438,22.605,25287,0
+CEE.US,D,20120912,000000,22.721,22.768,22.701,22.735,29082,0
+CEE.US,D,20120913,000000,22.668,23.348,22.64,23.348,63327,0
+CEE.US,D,20120914,000000,23.45,23.856,23.45,23.712,63155,0
+CEE.US,D,20120917,000000,23.829,23.875,23.45,23.584,77798,0
+CEE.US,D,20120918,000000,23.504,23.504,23.382,23.463,38990,0
+CEE.US,D,20120919,000000,23.234,23.234,23.004,23.188,47085,0
+CEE.US,D,20120920,000000,22.924,23.046,22.533,23.039,20956,0
+CEE.US,D,20120921,000000,23.147,23.173,23.1,23.173,25544,0
+CEE.US,D,20120924,000000,22.997,23.106,22.931,23.046,11790,0
+CEE.US,D,20120925,000000,22.958,23.058,22.688,22.688,79150,0
+CEE.US,D,20120926,000000,22.573,22.573,22.222,22.357,41804,0
+CEE.US,D,20120927,000000,22.551,22.783,22.451,22.721,35766,0
+CEE.US,D,20120928,000000,22.513,22.688,22.318,22.533,92689,0
+CEE.US,D,20121001,000000,22.83,22.985,22.729,22.729,29895,0
+CEE.US,D,20121002,000000,23.039,23.039,22.863,23.004,39613,0
+CEE.US,D,20121003,000000,22.869,23.08,22.808,22.83,24978,0
+CEE.US,D,20121004,000000,22.64,22.91,22.64,22.903,4915,0
+CEE.US,D,20121005,000000,23.046,23.18,22.943,22.951,38585,0
+CEE.US,D,20121008,000000,22.924,22.924,22.856,22.898,16428,0
+CEE.US,D,20121009,000000,22.931,22.931,22.748,22.755,7207,0
+CEE.US,D,20121010,000000,22.64,22.693,22.587,22.587,20964,0
+CEE.US,D,20121011,000000,22.863,22.931,22.802,22.802,22149,0
+CEE.US,D,20121012,000000,22.681,22.802,22.668,22.742,38441,0
+CEE.US,D,20121015,000000,22.668,22.775,22.64,22.735,9024,0
+CEE.US,D,20121016,000000,22.822,22.943,22.817,22.856,11075,0
+CEE.US,D,20121017,000000,22.958,23.274,22.958,23.242,26375,0
+CEE.US,D,20121018,000000,23.188,23.274,23.166,23.173,10523,0
+CEE.US,D,20121019,000000,23.113,23.113,22.863,22.917,20658,0
+CEE.US,D,20121022,000000,22.991,23.139,22.991,23.119,18581,0
+CEE.US,D,20121023,000000,22.627,22.648,22.472,22.605,6349,0
+CEE.US,D,20121024,000000,22.485,22.558,22.479,22.525,9359,0
+CEE.US,D,20121025,000000,22.578,22.578,22.432,22.485,18351,0
+CEE.US,D,20121026,000000,22.371,22.371,22.222,22.289,4419,0
+CEE.US,D,20121031,000000,22.263,22.302,22.047,22.255,27802,0
+CEE.US,D,20121101,000000,22.222,22.309,22.114,22.309,30182,0
+CEE.US,D,20121102,000000,22.235,22.295,22.215,22.248,43596,0
+CEE.US,D,20121105,000000,22.202,22.215,22.128,22.175,39084,0
+CEE.US,D,20121106,000000,22.255,22.275,22.128,22.269,61519,0
+CEE.US,D,20121107,000000,21.73,21.863,21.688,21.756,38933,0
+CEE.US,D,20121108,000000,21.634,21.736,21.419,21.419,22888,0
+CEE.US,D,20121109,000000,21.426,21.641,21.426,21.574,11090,0
+CEE.US,D,20121112,000000,21.548,21.596,21.526,21.561,5700,0
+CEE.US,D,20121113,000000,21.183,21.265,21.074,21.238,1436365,0
+CEE.US,D,20121114,000000,21.129,21.129,20.583,20.589,26866,0
+CEE.US,D,20121115,000000,20.731,20.892,20.453,20.509,54694,0
+CEE.US,D,20121116,000000,20.433,20.811,20.428,20.811,101657,0
+CEE.US,D,20121119,000000,20.906,21.177,20.906,21.021,53854,0
+CEE.US,D,20121120,000000,20.866,20.986,20.866,20.912,89209,0
+CEE.US,D,20121121,000000,20.953,21.141,20.953,21.102,86354,0
+CEE.US,D,20121123,000000,21.163,21.371,21.163,21.357,8654,0
+CEE.US,D,20121126,000000,21.332,21.332,21.183,21.292,71721,0
+CEE.US,D,20121127,000000,21.122,21.231,21.115,21.136,127299,0
+CEE.US,D,20121128,000000,20.866,21.177,20.866,21.177,51749,0
+CEE.US,D,20121129,000000,21.256,21.297,21.177,21.222,117838,0
+CEE.US,D,20121130,000000,21.351,21.371,21.25,21.304,160400,0
+CEE.US,D,20121203,000000,21.567,21.567,21.44,21.46,186492,0
+CEE.US,D,20121204,000000,21.5,21.743,21.5,21.696,129848,0
+CEE.US,D,20121205,000000,21.837,22.047,21.837,21.992,353699,0
+CEE.US,D,20121206,000000,22.078,22.156,21.971,22.106,116211,0
+CEE.US,D,20121207,000000,22.068,22.068,21.907,21.999,238040,0
+CEE.US,D,20121210,000000,22.134,22.235,22.053,22.101,240117,0
+CEE.US,D,20121211,000000,22.114,22.397,22.106,22.302,147965,0
+CEE.US,D,20121212,000000,22.593,22.755,22.492,22.66,34717,0
+CEE.US,D,20121213,000000,22.614,22.688,22.525,22.539,29893,0
+CEE.US,D,20121214,000000,22.648,22.681,22.614,22.66,23838,0
+CEE.US,D,20121217,000000,22.627,22.735,22.627,22.714,28886,0
+CEE.US,D,20121218,000000,22.627,22.917,22.627,22.876,47663,0
+CEE.US,D,20121219,000000,22.856,22.943,22.789,22.884,68259,0
+CEE.US,D,20121220,000000,22.943,23.159,22.943,23.159,34729,0
+CEE.US,D,20121221,000000,23.016,23.016,22.755,22.931,33087,0
+CEE.US,D,20121224,000000,22.802,22.997,22.66,22.997,17115,0
+CEE.US,D,20121226,000000,22.884,23.125,22.884,23.1,32165,0
+CEE.US,D,20121227,000000,23.069,23.363,23.007,23.363,31987,0
+CEE.US,D,20121228,000000,23.32,23.382,22.943,23.347,30831,0
+CEE.US,D,20121231,000000,23.382,23.69,23.097,23.641,24389,0
+CEE.US,D,20130102,000000,24.017,24.192,23.954,24.192,36422,0
+CEE.US,D,20130103,000000,24.121,24.192,24.045,24.156,57988,0
+CEE.US,D,20130104,000000,24.066,24.185,24.066,24.185,61153,0
+CEE.US,D,20130107,000000,23.99,24.072,23.961,24.052,19788,0
+CEE.US,D,20130108,000000,23.85,23.961,23.815,23.948,41833,0
+CEE.US,D,20130109,000000,24.1,24.136,24.045,24.045,13915,0
+CEE.US,D,20130110,000000,24.06,24.242,24.06,24.212,17978,0
+CEE.US,D,20130111,000000,24.212,24.221,23.718,24.031,23730,0
+CEE.US,D,20130114,000000,24.38,24.38,24.221,24.373,40462,0
+CEE.US,D,20130115,000000,24.317,24.317,24.185,24.276,19094,0
+CEE.US,D,20130116,000000,24.149,24.247,24.149,24.247,7411,0
+CEE.US,D,20130117,000000,24.289,24.394,24.289,24.373,35995,0
+CEE.US,D,20130118,000000,24.373,24.624,24.373,24.532,152135,0
+CEE.US,D,20130122,000000,24.401,24.532,24.394,24.532,32480,0
+CEE.US,D,20130123,000000,24.588,24.616,24.555,24.616,27690,0
+CEE.US,D,20130124,000000,24.742,24.987,24.686,24.818,89846,0
+CEE.US,D,20130125,000000,24.987,25.07,24.959,25.028,19497,0
+CEE.US,D,20130128,000000,24.951,25.014,24.847,24.874,46730,0
+CEE.US,D,20130129,000000,24.826,25.007,24.778,24.972,81037,0
+CEE.US,D,20130130,000000,24.708,24.993,24.492,24.784,72688,0
+CEE.US,D,20130131,000000,24.818,24.818,24.54,24.686,37946,0
+CEE.US,D,20130201,000000,24.866,25.07,24.862,25.07,23841,0
+CEE.US,D,20130204,000000,24.701,25.021,24.701,24.847,55351,0
+CEE.US,D,20130205,000000,25.07,25.16,24.938,24.938,22509,0
+CEE.US,D,20130206,000000,24.721,24.812,24.672,24.714,20388,0
+CEE.US,D,20130207,000000,24.609,24.609,24.443,24.484,12320,0
+CEE.US,D,20130208,000000,24.519,24.616,24.519,24.582,15765,0
+CEE.US,D,20130211,000000,24.604,24.604,24.492,24.511,149297,0
+CEE.US,D,20130212,000000,24.401,24.54,24.358,24.492,43429,0
+CEE.US,D,20130213,000000,24.714,24.757,24.519,24.588,11832,0
+CEE.US,D,20130214,000000,24.387,24.435,24.324,24.366,38571,0
+CEE.US,D,20130215,000000,24.303,24.311,24.025,24.129,18669,0
+CEE.US,D,20130219,000000,24.247,24.332,24.205,24.297,23797,0
+CEE.US,D,20130220,000000,24.297,24.317,23.926,23.976,64974,0
+CEE.US,D,20130221,000000,23.726,23.836,23.718,23.731,9099,0
+CEE.US,D,20130222,000000,23.753,23.753,23.599,23.718,22527,0
+CEE.US,D,20130225,000000,23.898,23.898,23.487,23.487,58719,0
+CEE.US,D,20130226,000000,23.551,23.786,23.529,23.682,27259,0
+CEE.US,D,20130227,000000,23.682,23.697,23.418,23.697,45199,0
+CEE.US,D,20130228,000000,23.599,23.801,23.51,23.766,21921,0
+CEE.US,D,20130301,000000,23.571,23.759,23.404,23.565,15780,0
+CEE.US,D,20130304,000000,23.363,23.382,23.153,23.355,30732,0
+CEE.US,D,20130305,000000,23.621,23.801,23.48,23.51,18130,0
+CEE.US,D,20130306,000000,23.592,23.878,23.592,23.774,25919,0
+CEE.US,D,20130307,000000,23.656,23.891,23.656,23.83,23136,0
+CEE.US,D,20130308,000000,24.025,24.052,23.836,23.906,39187,0
+CEE.US,D,20130311,000000,23.704,24.052,23.704,23.94,32116,0
+CEE.US,D,20130312,000000,23.94,24.004,23.913,23.934,86569,0
+CEE.US,D,20130313,000000,23.815,23.842,23.439,23.585,32856,0
+CEE.US,D,20130314,000000,23.585,23.662,23.557,23.662,5315,0
+CEE.US,D,20130315,000000,23.676,23.822,23.676,23.738,12576,0
+CEE.US,D,20130318,000000,23.425,23.425,23.355,23.418,11275,0
+CEE.US,D,20130319,000000,23.3,23.3,22.979,23.041,15751,0
+CEE.US,D,20130320,000000,23.181,23.181,22.811,22.958,17283,0
+CEE.US,D,20130321,000000,23.063,23.069,22.576,22.938,31941,0
+CEE.US,D,20130322,000000,22.833,22.938,22.791,22.791,37089,0
+CEE.US,D,20130325,000000,22.791,22.896,22.756,22.756,38775,0
+CEE.US,D,20130326,000000,22.665,22.769,22.576,22.756,62726,0
+CEE.US,D,20130327,000000,22.547,22.804,22.547,22.791,58773,0
+CEE.US,D,20130328,000000,22.692,22.839,22.692,22.839,31186,0
+CEE.US,D,20130401,000000,22.735,23.167,22.735,23.063,62767,0
+CEE.US,D,20130402,000000,22.994,23.174,22.943,23.105,66136,0
+CEE.US,D,20130403,000000,23.069,23.069,22.588,22.826,110740,0
+CEE.US,D,20130404,000000,22.839,23.013,22.638,22.687,21009,0
+CEE.US,D,20130405,000000,22.373,22.534,22.373,22.519,14524,0
+CEE.US,D,20130408,000000,22.547,22.616,22.463,22.609,12799,0
+CEE.US,D,20130409,000000,22.638,22.909,22.638,22.896,14338,0
+CEE.US,D,20130410,000000,22.826,23.633,22.826,22.965,40251,0
+CEE.US,D,20130411,000000,22.958,23.084,22.931,23.055,4320,0
+CEE.US,D,20130412,000000,22.791,22.923,22.791,22.923,360,0
+CEE.US,D,20130415,000000,22.457,22.56,22.373,22.373,67633,0
+CEE.US,D,20130416,000000,22.923,22.923,22.428,22.442,26926,0
+CEE.US,D,20130417,000000,22.373,22.373,21.369,21.62,29585,0
+CEE.US,D,20130418,000000,21.787,21.787,21.572,21.612,21700,0
+CEE.US,D,20130419,000000,21.564,21.835,21.488,21.835,9783,0
+CEE.US,D,20130422,000000,21.682,21.851,21.572,21.844,11351,0
+CEE.US,D,20130423,000000,21.697,21.815,21.682,21.772,10824,0
+CEE.US,D,20130424,000000,22.06,22.191,21.815,21.99,11579,0
+CEE.US,D,20130425,000000,22.253,22.302,22.023,22.163,10331,0
+CEE.US,D,20130426,000000,22.102,22.185,22.102,22.157,9483,0
+CEE.US,D,20130429,000000,22.261,22.366,22.163,22.366,13630,0
+CEE.US,D,20130430,000000,22.596,22.7,22.588,22.687,5152,0
+CEE.US,D,20130501,000000,22.386,22.553,22.318,22.534,9904,0
+CEE.US,D,20130502,000000,22.7,22.763,22.512,22.7,5486,0
+CEE.US,D,20130503,000000,22.972,23.118,22.819,22.938,17913,0
+CEE.US,D,20130506,000000,22.909,23.181,22.798,23.181,10006,0
+CEE.US,D,20130507,000000,23.37,23.502,23.189,23.335,11983,0
+CEE.US,D,20130508,000000,23.112,23.487,23.112,23.487,11036,0
+CEE.US,D,20130509,000000,23.375,23.431,23.375,23.431,1235,0
+CEE.US,D,20130510,000000,23.167,23.411,23.091,23.285,10562,0
+CEE.US,D,20130513,000000,23.181,23.181,22.888,22.888,13341,0
+CEE.US,D,20130514,000000,23,23.153,23,23.063,9228,0
+CEE.US,D,20130515,000000,22.874,23.05,22.804,23.035,3833,0
+CEE.US,D,20130516,000000,22.909,23.055,22.909,23.035,7633,0
+CEE.US,D,20130517,000000,23.077,23.077,22.826,23.013,8056,0
+CEE.US,D,20130520,000000,23.077,23.077,22.804,23.077,4369,0
+CEE.US,D,20130521,000000,23.118,23.118,22.616,22.931,26087,0
+CEE.US,D,20130522,000000,23.271,23.459,23.028,23.181,204797,0
+CEE.US,D,20130523,000000,22.874,23.259,22.874,23.174,16115,0
+CEE.US,D,20130524,000000,22.958,22.958,22.7,22.777,5453,0
+CEE.US,D,20130528,000000,22.916,23.167,22.777,22.994,16724,0
+CEE.US,D,20130529,000000,22.743,22.986,21.94,22.213,24473,0
+CEE.US,D,20130530,000000,22.171,22.289,22.06,22.261,3865,0
+CEE.US,D,20130531,000000,22.018,22.045,21.6,21.822,16487,0
+CEE.US,D,20130603,000000,21.627,22.018,21.556,21.605,81604,0
+CEE.US,D,20130604,000000,21.656,21.656,21.472,21.55,26776,0
+CEE.US,D,20130605,000000,21.39,21.593,21.39,21.466,13080,0
+CEE.US,D,20130606,000000,21.293,21.293,21.076,21.216,25576,0
+CEE.US,D,20130607,000000,21.111,21.348,21.111,21.342,6191,0
+CEE.US,D,20130610,000000,21.348,21.55,21.209,21.209,13422,0
+CEE.US,D,20130611,000000,20.936,20.98,20.623,20.826,9687,0
+CEE.US,D,20130612,000000,21.048,21.048,20.561,20.561,14035,0
+CEE.US,D,20130613,000000,20.483,20.888,20.483,20.86,26335,0
+CEE.US,D,20130614,000000,21.132,21.194,20.832,20.936,30850,0
+CEE.US,D,20130617,000000,21.126,21.201,21.07,21.189,107965,0
+CEE.US,D,20130618,000000,21.238,21.257,21.154,21.242,29127,0
+CEE.US,D,20130619,000000,20.972,20.972,20.602,20.617,18097,0
+CEE.US,D,20130620,000000,20.47,20.47,19.814,19.997,51929,0
+CEE.US,D,20130621,000000,19.981,20.379,19.627,20.128,69809,0
+CEE.US,D,20130624,000000,19.535,19.774,19.278,19.39,44188,0
+CEE.US,D,20130625,000000,19.563,19.71,19.53,19.697,17881,0
+CEE.US,D,20130626,000000,19.863,19.969,19.822,19.94,125620,0
+CEE.US,D,20130627,000000,19.989,20.394,19.989,20.315,28145,0
+CEE.US,D,20130628,000000,20.248,20.783,20.248,20.783,120490,0
+CEE.US,D,20130701,000000,20.839,20.972,20.673,20.777,23422,0
+CEE.US,D,20130702,000000,20.826,21.021,20.518,20.685,19244,0
+CEE.US,D,20130703,000000,20.644,20.86,20.554,20.706,9703,0
+CEE.US,D,20130705,000000,20.512,20.706,20.351,20.512,14736,0
+CEE.US,D,20130708,000000,20.561,20.727,20.49,20.595,22782,0
+CEE.US,D,20130709,000000,20.379,20.77,20.379,20.727,25473,0
+CEE.US,D,20130710,000000,20.595,20.685,20.547,20.685,18310,0
+CEE.US,D,20130711,000000,20.936,21.119,20.805,21.119,10630,0
+CEE.US,D,20130712,000000,21.097,21.266,20.903,21.231,19673,0
+CEE.US,D,20130715,000000,21.404,21.418,21.293,21.327,20143,0
+CEE.US,D,20130716,000000,21.342,21.564,21.327,21.564,30517,0
+CEE.US,D,20130717,000000,21.605,21.829,21.572,21.745,162803,0
+CEE.US,D,20130718,000000,21.55,21.772,21.55,21.724,36109,0
+CEE.US,D,20130719,000000,21.767,21.767,21.404,21.593,31427,0
+CEE.US,D,20130722,000000,21.593,21.822,21.572,21.772,30518,0
+CEE.US,D,20130723,000000,21.795,21.801,21.62,21.78,22424,0
+CEE.US,D,20130724,000000,21.66,21.66,21.522,21.649,24585,0
+CEE.US,D,20130725,000000,21.605,21.66,21.376,21.66,11325,0
+CEE.US,D,20130726,000000,21.425,21.62,21.348,21.584,20916,0
+CEE.US,D,20130729,000000,21.466,21.466,21.174,21.231,33888,0
+CEE.US,D,20130730,000000,21.138,21.342,21.084,21.342,36282,0
+CEE.US,D,20130731,000000,21.189,21.299,21.189,21.231,22189,0
+CEE.US,D,20130801,000000,21.432,21.544,21.361,21.39,34064,0
+CEE.US,D,20130802,000000,21.425,21.668,21.299,21.528,32357,0
+CEE.US,D,20130805,000000,21.432,21.528,21.327,21.411,33728,0
+CEE.US,D,20130806,000000,21.39,21.522,21.242,21.361,51130,0
+CEE.US,D,20130807,000000,21.194,21.354,21.189,21.194,42057,0
+CEE.US,D,20130808,000000,21.216,21.376,21.189,21.299,30245,0
+CEE.US,D,20130809,000000,21.383,21.605,21.209,21.425,34887,0
+CEE.US,D,20130812,000000,21.334,21.689,21.334,21.605,30973,0
+CEE.US,D,20130813,000000,21.745,21.815,21.677,21.677,45464,0
+CEE.US,D,20130814,000000,21.78,22.122,21.711,21.956,105486,0
+CEE.US,D,20130815,000000,21.946,21.946,21.732,21.863,42235,0
+CEE.US,D,20130816,000000,21.711,21.934,21.612,21.907,54297,0
+CEE.US,D,20130819,000000,21.787,21.851,21.578,21.772,43913,0
+CEE.US,D,20130820,000000,21.682,21.879,21.544,21.572,57384,0
+CEE.US,D,20130821,000000,21.536,21.536,21.257,21.439,43740,0
+CEE.US,D,20130822,000000,21.564,21.633,21.342,21.46,33506,0
+CEE.US,D,20130823,000000,21.536,21.556,21.342,21.488,39256,0
+CEE.US,D,20130826,000000,21.425,21.55,21.287,21.354,41075,0
+CEE.US,D,20130827,000000,21.084,21.376,21.076,21.271,67236,0
+CEE.US,D,20130828,000000,21.132,21.266,21.126,21.145,17915,0
+CEE.US,D,20130829,000000,21.132,21.132,20.86,20.936,8975,0
+CEE.US,D,20130830,000000,20.965,20.965,20.694,20.832,9916,0
+CEE.US,D,20130903,000000,20.936,21,20.749,20.903,8233,0
+CEE.US,D,20130904,000000,20.868,21.104,20.783,20.936,45635,0
+CEE.US,D,20130905,000000,21,21.126,20.98,21.09,27157,0
+CEE.US,D,20130906,000000,21.287,21.397,21.154,21.376,29737,0
+CEE.US,D,20130909,000000,21.6,21.815,21.536,21.767,42261,0
+CEE.US,D,20130910,000000,21.815,22.247,21.808,22.107,26338,0
+CEE.US,D,20130911,000000,22.012,22.302,22.012,22.218,14230,0
+CEE.US,D,20130912,000000,22.163,22.596,22.163,22.358,47377,0
+CEE.US,D,20130913,000000,22.373,22.581,22.345,22.477,14254,0
+CEE.US,D,20130916,000000,22.931,22.931,22.7,22.874,16091,0
+CEE.US,D,20130917,000000,22.791,22.86,22.791,22.847,9870,0
+CEE.US,D,20130918,000000,22.854,23.153,22.687,23.028,71577,0
+CEE.US,D,20130919,000000,23.133,23.133,22.923,23.05,19258,0
+CEE.US,D,20130920,000000,22.902,23.16,22.819,22.986,35147,0
+CEE.US,D,20130923,000000,23.077,23.077,22.938,22.951,11018,0
+CEE.US,D,20130924,000000,22.867,23,22.743,22.756,30282,0
+CEE.US,D,20130925,000000,22.673,22.986,22.673,22.888,12179,0
+CEE.US,D,20130926,000000,22.902,23.063,22.714,22.784,20075,0
+CEE.US,D,20130927,000000,22.665,22.729,22.407,22.729,4331,0
+CEE.US,D,20130930,000000,22.505,22.631,22.491,22.596,10744,0
+CEE.US,D,20131001,000000,22.839,22.839,22.581,22.743,22363,0
+CEE.US,D,20131002,000000,22.756,22.784,22.47,22.743,10411,0
+CEE.US,D,20131003,000000,22.644,22.743,22.609,22.743,7780,0
+CEE.US,D,20131004,000000,22.721,23.097,22.721,23.02,22523,0
+CEE.US,D,20131007,000000,22.888,23.189,22.888,23.139,22099,0
+CEE.US,D,20131008,000000,23.236,23.578,23.236,23.265,35203,0
+CEE.US,D,20131009,000000,23.347,23.418,23.084,23.229,51877,0
+CEE.US,D,20131010,000000,23.487,23.585,23.48,23.522,17475,0
+CEE.US,D,20131011,000000,23.48,23.628,23.48,23.599,16932,0
+CEE.US,D,20131014,000000,23.453,23.697,23.453,23.669,16997,0
+CEE.US,D,20131015,000000,23.69,23.697,23.557,23.565,11197,0
+CEE.US,D,20131016,000000,23.697,23.926,23.69,23.744,55700,0
+CEE.US,D,20131017,000000,23.682,23.864,23.662,23.858,22453,0
+CEE.US,D,20131018,000000,23.891,24.011,23.891,23.983,14546,0
+CEE.US,D,20131021,000000,24.011,24.011,23.85,23.858,21345,0
+CEE.US,D,20131022,000000,23.759,23.961,23.759,23.961,15049,0
+CEE.US,D,20131023,000000,23.774,23.871,23.731,23.759,156717,0
+CEE.US,D,20131024,000000,23.738,23.822,23.731,23.774,27892,0
+CEE.US,D,20131025,000000,23.766,23.898,23.738,23.774,8800,0
+CEE.US,D,20131028,000000,23.885,23.954,23.836,23.926,12461,0
+CEE.US,D,20131029,000000,23.794,23.954,23.759,23.913,36854,0
+CEE.US,D,20131030,000000,23.836,23.926,23.781,23.801,11562,0
+CEE.US,D,20131031,000000,23.744,23.864,23.515,23.85,204601,0
+CEE.US,D,20131101,000000,23.766,23.766,23.544,23.676,15663,0
+CEE.US,D,20131104,000000,23.669,23.809,23.599,23.738,36233,0
+CEE.US,D,20131105,000000,23.565,23.585,23.32,23.32,198322,0
+CEE.US,D,20131106,000000,23.536,23.718,23.536,23.621,12388,0
+CEE.US,D,20131107,000000,23.766,23.842,23.502,23.502,41640,0
+CEE.US,D,20131108,000000,23.495,23.599,23.453,23.453,19292,0
+CEE.US,D,20131111,000000,23.382,23.382,23.013,23.013,18261,0
+CEE.US,D,20131112,000000,23.069,23.16,23.035,23.153,22154,0
+CEE.US,D,20131113,000000,23.035,23.035,22.854,22.86,12091,0
+CEE.US,D,20131114,000000,22.958,23.279,22.923,23.259,26283,0
+CEE.US,D,20131115,000000,23.236,23.37,23.194,23.202,11605,0
+CEE.US,D,20131118,000000,23.229,23.502,23.216,23.375,27835,0
+CEE.US,D,20131119,000000,23.39,23.39,23.229,23.279,21462,0
+CEE.US,D,20131120,000000,23.236,23.236,23.097,23.153,22567,0
+CEE.US,D,20131121,000000,23.035,23.209,22.931,23.063,15602,0
+CEE.US,D,20131122,000000,23.097,23.279,22.986,23.245,20903,0
+CEE.US,D,20131125,000000,23.216,23.529,23.202,23.382,27622,0
+CEE.US,D,20131126,000000,23.293,23.375,23.174,23.174,17153,0
+CEE.US,D,20131127,000000,23.105,23.118,22.86,22.86,9039,0
+CEE.US,D,20131129,000000,22.769,23.041,22.769,22.972,26349,0
+CEE.US,D,20131202,000000,22.896,22.896,22.721,22.748,11217,0
+CEE.US,D,20131203,000000,22.553,22.609,22.463,22.539,14573,0
+CEE.US,D,20131204,000000,22.247,22.247,21.99,22.185,35060,0
+CEE.US,D,20131205,000000,21.912,21.912,21.795,21.871,39515,0
+CEE.US,D,20131206,000000,22.289,22.289,22.087,22.163,50200,0
+CEE.US,D,20131209,000000,22.247,22.428,22.247,22.428,17941,0
+CEE.US,D,20131210,000000,22.318,22.539,22.318,22.484,14180,0
+CEE.US,D,20131211,000000,22.414,22.638,22.366,22.448,27897,0
+CEE.US,D,20131212,000000,22.457,22.525,22.414,22.505,16919,0
+CEE.US,D,20131213,000000,22.512,22.512,22.232,22.309,20430,0
+CEE.US,D,20131216,000000,22.448,23.124,22.442,23,38889,0
+CEE.US,D,20131217,000000,22.958,22.958,22.798,22.86,17085,0
+CEE.US,D,20131218,000000,22.896,23.133,22.692,23.133,13280,0
+CEE.US,D,20131219,000000,22.883,22.896,22.658,22.658,24433,0
+CEE.US,D,20131220,000000,22.763,22.811,22.588,22.652,11500,0
+CEE.US,D,20131223,000000,22.658,23.194,22.658,22.888,39712,0
+CEE.US,D,20131224,000000,23,23.139,22.965,23.097,28777,0
+CEE.US,D,20131226,000000,23.139,23.139,23.05,23.097,66492,0
+CEE.US,D,20131227,000000,23.008,23.376,22.744,22.811,84439,0
+CEE.US,D,20131230,000000,22.721,22.978,22.684,22.849,49406,0
+CEE.US,D,20131231,000000,22.978,23.136,22.962,23.022,23042,0
+CEE.US,D,20140102,000000,22.886,22.886,22.224,22.555,44486,0
+CEE.US,D,20140103,000000,22.593,22.744,22.593,22.698,13264,0
+CEE.US,D,20140106,000000,22.607,22.73,22.421,22.518,19488,0
+CEE.US,D,20140107,000000,22.607,22.607,22.449,22.51,18319,0
+CEE.US,D,20140108,000000,22.518,22.572,22.367,22.518,15969,0
+CEE.US,D,20140109,000000,22.51,22.51,22.246,22.298,13531,0
+CEE.US,D,20140110,000000,22.434,22.434,22.163,22.172,20969,0
+CEE.US,D,20140113,000000,22.178,22.246,22.079,22.172,18429,0
+CEE.US,D,20140114,000000,22.276,22.382,22.231,22.276,36517,0
+CEE.US,D,20140115,000000,22.276,22.315,22.172,22.276,25039,0
+CEE.US,D,20140116,000000,22.269,22.269,22.133,22.157,14937,0
+CEE.US,D,20140117,000000,22.059,22.157,21.983,22.059,19679,0
+CEE.US,D,20140121,000000,22.163,22.253,21.854,22.005,40667,0
+CEE.US,D,20140122,000000,22.043,22.337,22.005,22.231,19919,0
+CEE.US,D,20140123,000000,22.118,22.172,21.923,22.005,26089,0
+CEE.US,D,20140124,000000,21.854,21.9,21.665,21.727,25175,0
+CEE.US,D,20140127,000000,21.652,21.652,21.402,21.402,17016,0
+CEE.US,D,20140128,000000,21.296,21.296,21.003,21.162,17325,0
+CEE.US,D,20140129,000000,20.868,20.868,20.657,20.664,19695,0
+CEE.US,D,20140130,000000,20.725,20.86,20.725,20.754,26061,0
+CEE.US,D,20140131,000000,20.483,20.633,20.483,20.544,58043,0
+CEE.US,D,20140203,000000,20.393,20.642,20.385,20.55,95013,0
+CEE.US,D,20140204,000000,20.739,20.868,20.739,20.837,40057,0
+CEE.US,D,20140205,000000,21.003,21.003,20.581,20.581,30360,0
+CEE.US,D,20140206,000000,20.83,21.048,20.823,20.929,23585,0
+CEE.US,D,20140207,000000,20.912,21.162,20.912,21.108,10062,0
+CEE.US,D,20140210,000000,20.897,21.101,20.897,21.101,12037,0
+CEE.US,D,20140211,000000,21.267,21.343,20.89,21.274,11681,0
+CEE.US,D,20140212,000000,21.469,21.469,21.335,21.41,31417,0
+CEE.US,D,20140213,000000,21.206,21.621,21.116,21.418,34362,0
+CEE.US,D,20140214,000000,21.349,21.665,21.349,21.561,28256,0
+CEE.US,D,20140218,000000,21.553,21.749,21.485,21.674,14510,0
+CEE.US,D,20140219,000000,21.546,21.561,21.357,21.365,39335,0
+CEE.US,D,20140220,000000,21.357,21.41,21.191,21.251,26001,0
+CEE.US,D,20140221,000000,21.138,21.418,21.101,21.145,49601,0
+CEE.US,D,20140224,000000,21.267,21.44,21.215,21.274,19186,0
+CEE.US,D,20140225,000000,21.116,21.402,21.048,21.184,20096,0
+CEE.US,D,20140226,000000,20.709,21.131,20.709,20.982,19358,0
+CEE.US,D,20140227,000000,20.853,21.034,20.784,21.025,14959,0
+CEE.US,D,20140228,000000,20.943,20.982,20.657,20.86,24816,0
+CEE.US,D,20140303,000000,19.897,19.949,19.414,19.662,196720,0
+CEE.US,D,20140304,000000,20.015,20.188,19.231,19.888,104018,0
+CEE.US,D,20140305,000000,19.985,19.985,19.685,19.753,126637,0
+CEE.US,D,20140306,000000,19.753,19.872,19.593,19.705,49332,0
+CEE.US,D,20140307,000000,19.715,19.744,19.3,19.466,93779,0
+CEE.US,D,20140310,000000,19.646,19.646,19.112,19.239,51183,0
+CEE.US,D,20140311,000000,19.104,19.3,18.922,19.013,38079,0
+CEE.US,D,20140312,000000,18.947,19.21,18.705,19.013,55088,0
+CEE.US,D,20140313,000000,18.96,18.96,18.214,18.358,104177,0
+CEE.US,D,20140314,000000,18.231,18.841,18.079,18.349,146070,0
+CEE.US,D,20140317,000000,18.576,18.749,18.448,18.734,36183,0
+CEE.US,D,20140318,000000,18.811,19.142,18.803,19.065,23135,0
+CEE.US,D,20140319,000000,19.06,19.119,18.929,19.035,40139,0
+CEE.US,D,20140320,000000,18.929,19.149,18.779,18.817,22675,0
+CEE.US,D,20140321,000000,18.803,18.841,18.734,18.832,40217,0
+CEE.US,D,20140324,000000,18.982,19.029,18.651,18.682,26200,0
+CEE.US,D,20140325,000000,18.893,18.938,18.824,18.878,75481,0
+CEE.US,D,20140326,000000,19.029,19.353,19.006,19.157,135880,0
+CEE.US,D,20140327,000000,19.052,19.309,19.035,19.239,104823,0
+CEE.US,D,20140328,000000,19.27,19.397,19.178,19.231,61586,0
+CEE.US,D,20140331,000000,19.435,19.872,19.435,19.797,148381,0
+CEE.US,D,20140401,000000,19.934,20.038,19.872,19.985,51683,0
+CEE.US,D,20140402,000000,19.872,19.925,19.753,19.888,31044,0
+CEE.US,D,20140403,000000,19.827,19.827,19.639,19.753,107329,0
+CEE.US,D,20140404,000000,19.971,20.06,19.85,19.85,115522,0
+CEE.US,D,20140407,000000,19.676,19.865,19.601,19.744,150990,0
+CEE.US,D,20140408,000000,19.842,19.94,19.804,19.858,80387,0
+CEE.US,D,20140409,000000,19.836,20.023,19.715,19.978,53864,0
+CEE.US,D,20140410,000000,19.91,20.007,19.715,19.715,105986,0
+CEE.US,D,20140411,000000,19.691,19.985,19.691,19.918,35896,0
+CEE.US,D,20140414,000000,19.888,19.949,19.557,19.646,50079,0
+CEE.US,D,20140415,000000,19.587,19.601,19.127,19.329,66392,0
+CEE.US,D,20140416,000000,19.548,19.548,19.397,19.457,13683,0
+CEE.US,D,20140417,000000,19.353,20.183,19.353,19.954,134362,0
+CEE.US,D,20140421,000000,19.85,19.85,19.382,19.451,48765,0
+CEE.US,D,20140422,000000,19.414,19.587,19.414,19.48,26891,0
+CEE.US,D,20140423,000000,19.474,19.631,19.474,19.504,39987,0
+CEE.US,D,20140424,000000,19.414,19.427,19.133,19.344,90742,0
+CEE.US,D,20140425,000000,19.149,19.149,18.976,19.089,60441,0
+CEE.US,D,20140428,000000,19.255,19.518,19.217,19.405,195945,0
+CEE.US,D,20140429,000000,19.405,19.51,19.397,19.427,13615,0
+CEE.US,D,20140430,000000,19.382,19.571,19.353,19.534,29890,0
+CEE.US,D,20140501,000000,19.571,19.67,19.563,19.609,49296,0
+CEE.US,D,20140502,000000,19.518,19.676,19.474,19.48,63605,0
+CEE.US,D,20140505,000000,19.504,19.54,19.442,19.466,302350,0
+CEE.US,D,20140506,000000,19.414,19.783,19.414,19.623,52087,0
+CEE.US,D,20140507,000000,19.804,20.446,19.804,20.145,73843,0
+CEE.US,D,20140508,000000,20.129,20.356,20.068,20.212,38774,0
+CEE.US,D,20140509,000000,20.272,20.272,20.159,20.212,6168,0
+CEE.US,D,20140512,000000,20.234,20.316,20.234,20.288,24685,0
+CEE.US,D,20140513,000000,20.346,20.422,20.31,20.31,65673,0
+CEE.US,D,20140514,000000,20.369,20.633,20.363,20.498,36666,0
+CEE.US,D,20140515,000000,20.49,20.498,20.226,20.302,34988,0
+CEE.US,D,20140516,000000,20.346,20.49,20.346,20.483,35479,0
+CEE.US,D,20140519,000000,20.611,20.686,20.581,20.595,39992,0
+CEE.US,D,20140520,000000,20.536,20.731,20.408,20.633,51288,0
+CEE.US,D,20140521,000000,20.837,20.934,20.747,20.929,34317,0
+CEE.US,D,20140522,000000,20.934,21.034,20.806,21.019,60031,0
+CEE.US,D,20140523,000000,21.101,21.394,21.086,21.327,89396,0
+CEE.US,D,20140527,000000,21.086,21.267,21.01,21.206,59041,0
+CEE.US,D,20140528,000000,21.206,21.282,21.177,21.238,27807,0
+CEE.US,D,20140529,000000,21.394,21.402,21.312,21.335,30666,0
+CEE.US,D,20140530,000000,21.168,21.23,21.154,21.154,37631,0
+CEE.US,D,20140602,000000,21.343,21.478,21.267,21.433,88500,0
+CEE.US,D,20140603,000000,21.365,21.665,21.365,21.613,55484,0
+CEE.US,D,20140604,000000,21.605,21.697,21.583,21.643,25654,0
+CEE.US,D,20140605,000000,21.78,22.013,21.712,21.929,66555,0
+CEE.US,D,20140606,000000,22.118,22.285,22.118,22.253,39436,0
+CEE.US,D,20140609,000000,22.328,22.328,22.224,22.292,62712,0
+CEE.US,D,20140610,000000,22.285,22.328,22.157,22.298,39676,0
+CEE.US,D,20140611,000000,22.172,22.48,22.172,22.434,20054,0
+CEE.US,D,20140612,000000,22.434,22.434,22.157,22.193,25906,0
+CEE.US,D,20140613,000000,22.163,22.337,22.157,22.292,24575,0
+CEE.US,D,20140616,000000,22.193,22.224,22.05,22.066,25476,0
+CEE.US,D,20140617,000000,22.148,22.148,22.005,22.118,18124,0
+CEE.US,D,20140618,000000,22.262,22.285,22.141,22.276,45582,0
+CEE.US,D,20140619,000000,22.285,22.345,22.163,22.172,17832,0
+CEE.US,D,20140620,000000,22.201,22.231,22.172,22.178,33065,0
+CEE.US,D,20140623,000000,22.103,22.285,22.103,22.276,48648,0
+CEE.US,D,20140624,000000,22.397,22.759,22.397,22.601,40509,0
+CEE.US,D,20140625,000000,22.586,22.593,22.39,22.473,30757,0
+CEE.US,D,20140626,000000,22.359,22.375,22.246,22.246,27632,0
+CEE.US,D,20140627,000000,22.193,22.215,22.172,22.193,11367,0
+CEE.US,D,20140630,000000,22.133,22.133,22.035,22.073,11190,0
+CEE.US,D,20140701,000000,22.079,22.096,22.019,22.019,9860,0
+CEE.US,D,20140702,000000,22.118,22.253,22.118,22.24,41799,0
+CEE.US,D,20140703,000000,22.178,22.178,22.019,22.163,11016,0
+CEE.US,D,20140707,000000,22.141,22.163,22.088,22.163,12062,0
+CEE.US,D,20140708,000000,22.285,22.352,22.028,22.066,31964,0
+CEE.US,D,20140709,000000,22.118,22.24,22.118,22.24,35697,0
+CEE.US,D,20140710,000000,21.884,21.975,21.742,21.945,8077,0
+CEE.US,D,20140711,000000,21.862,22.043,21.854,21.998,8321,0
+CEE.US,D,20140714,000000,21.998,22.019,21.909,22.019,12289,0
+CEE.US,D,20140715,000000,21.975,21.975,21.854,21.929,24585,0
+CEE.US,D,20140716,000000,21.965,21.975,21.884,21.914,37915,0
+CEE.US,D,20140717,000000,21.485,21.485,20.949,20.973,91606,0
+CEE.US,D,20140718,000000,21.29,21.418,21.079,21.327,55397,0
+CEE.US,D,20140721,000000,21.168,21.168,20.837,21.003,35918,0
+CEE.US,D,20140722,000000,21.206,21.304,21.116,21.138,42042,0
+CEE.US,D,20140723,000000,21.101,21.304,21.101,21.215,7106,0
+CEE.US,D,20140724,000000,21.259,21.523,21.259,21.387,23633,0
+CEE.US,D,20140725,000000,21.259,21.296,21.191,21.251,20171,0
+CEE.US,D,20140728,000000,21.01,21.034,20.89,20.949,53893,0
+CEE.US,D,20140729,000000,21.01,21.01,20.8,20.875,20301,0
+CEE.US,D,20140730,000000,21.092,21.168,20.987,21.01,69382,0
+CEE.US,D,20140731,000000,20.815,20.995,20.49,20.521,35755,0
+CEE.US,D,20140801,000000,20.49,20.521,20.399,20.469,8925,0
+CEE.US,D,20140804,000000,20.461,20.595,20.461,20.588,14834,0
+CEE.US,D,20140805,000000,20.295,20.415,20.038,20.084,36151,0
+CEE.US,D,20140806,000000,19.934,20.007,19.827,19.836,13044,0
+CEE.US,D,20140807,000000,19.753,19.888,19.691,19.729,25247,0
+CEE.US,D,20140808,000000,19.897,20.053,19.865,20.015,87707,0
+CEE.US,D,20140811,000000,19.978,20.136,19.963,20.06,31214,0
+CEE.US,D,20140812,000000,19.94,20.077,19.94,19.993,10597,0
+CEE.US,D,20140813,000000,20.129,20.408,20.129,20.302,14762,0
+CEE.US,D,20140814,000000,20.399,20.513,20.333,20.363,14797,0
+CEE.US,D,20140815,000000,20.513,20.513,20.174,20.25,34351,0
+CEE.US,D,20140818,000000,20.408,20.483,20.385,20.43,51923,0
+CEE.US,D,20140819,000000,20.438,20.573,20.438,20.544,31745,0
+CEE.US,D,20140820,000000,20.438,20.595,20.295,20.567,26978,0
+CEE.US,D,20140821,000000,20.686,20.739,20.611,20.672,32506,0
+CEE.US,D,20140822,000000,20.461,20.725,20.461,20.672,65119,0
+CEE.US,D,20140825,000000,20.709,20.868,20.709,20.844,32891,0
+CEE.US,D,20140826,000000,20.754,20.806,20.754,20.806,66611,0
+CEE.US,D,20140827,000000,20.83,20.868,20.806,20.844,102872,0
+CEE.US,D,20140828,000000,20.325,20.558,20.258,20.461,66603,0
+CEE.US,D,20140829,000000,20.408,20.408,20.159,20.188,43021,0
+CEE.US,D,20140902,000000,20.077,20.077,19.978,20.007,54356,0
+CEE.US,D,20140903,000000,20.62,20.8,20.43,20.573,104913,0
+CEE.US,D,20140904,000000,20.573,20.7,20.573,20.588,32153,0
+CEE.US,D,20140905,000000,20.966,20.982,20.844,20.949,35186,0
+CEE.US,D,20140908,000000,20.731,20.906,20.709,20.844,43728,0
+CEE.US,D,20140909,000000,20.806,20.973,20.747,20.912,92584,0
+CEE.US,D,20140910,000000,20.686,20.747,20.567,20.679,35865,0
+CEE.US,D,20140911,000000,20.422,20.422,20.159,20.25,30024,0
+CEE.US,D,20140912,000000,20.068,20.234,20.068,20.145,20719,0
+CEE.US,D,20140915,000000,20.053,20.053,19.842,19.872,14509,0
+CEE.US,D,20140916,000000,19.971,20.34,19.971,20.204,11325,0
+CEE.US,D,20140917,000000,19.985,20.015,19.783,19.858,47307,0
+CEE.US,D,20140918,000000,19.783,19.934,19.601,19.67,57373,0
+CEE.US,D,20140919,000000,19.534,19.758,19.382,19.451,28899,0
+CEE.US,D,20140922,000000,19.367,19.489,19.142,19.149,31397,0
+CEE.US,D,20140923,000000,19.217,19.367,19.21,19.225,76308,0
+CEE.US,D,20140924,000000,19.367,19.54,19.367,19.474,48240,0
+CEE.US,D,20140925,000000,19.391,19.397,19.149,19.194,51582,0
+CEE.US,D,20140926,000000,19.104,19.172,18.991,19.104,35687,0
+CEE.US,D,20140929,000000,18.841,18.908,18.621,18.803,73103,0
+CEE.US,D,20140930,000000,18.765,18.787,18.636,18.711,37526,0
+CEE.US,D,20141001,000000,18.727,18.727,18.539,18.546,53842,0
+CEE.US,D,20141002,000000,18.493,18.593,18.388,18.576,40564,0
+CEE.US,D,20141003,000000,18.531,18.568,18.396,18.539,32592,0
+CEE.US,D,20141006,000000,18.734,18.811,18.651,18.705,37308,0
+CEE.US,D,20141007,000000,18.539,18.606,18.343,18.358,71700,0
+CEE.US,D,20141008,000000,18.29,18.516,18.208,18.516,76366,0
+CEE.US,D,20141009,000000,18.365,18.365,18.086,18.124,77945,0
+CEE.US,D,20141010,000000,18.079,18.079,17.899,17.981,31866,0
+CEE.US,D,20141013,000000,18.199,18.231,17.846,17.852,93560,0
+CEE.US,D,20141014,000000,17.852,18.117,17.799,17.905,37588,0
+CEE.US,D,20141015,000000,17.762,17.883,17.627,17.785,41897,0
+CEE.US,D,20141016,000000,17.619,17.83,17.288,17.702,23684,0
+CEE.US,D,20141017,000000,17.785,18.147,17.762,17.762,85415,0
+CEE.US,D,20141020,000000,17.657,17.928,17.65,17.905,99241,0
+CEE.US,D,20141021,000000,17.981,18.079,17.936,18.034,38996,0
+CEE.US,D,20141022,000000,18.034,18.154,17.943,18.034,74121,0
+CEE.US,D,20141023,000000,17.981,18.161,17.981,18.034,54222,0
+CEE.US,D,20141024,000000,18.086,18.192,18.086,18.147,51107,0
+CEE.US,D,20141027,000000,17.966,18.094,17.852,18.094,20906,0
+CEE.US,D,20141028,000000,18.101,18.177,18.101,18.154,59701,0
+CEE.US,D,20141029,000000,18.231,18.283,18.055,18.094,27612,0
+CEE.US,D,20141030,000000,18.222,18.668,18.222,18.584,95458,0
+CEE.US,D,20141031,000000,18.434,18.5,18.32,18.358,80441,0
+CEE.US,D,20141103,000000,18.252,18.471,18.117,18.192,32507,0
+CEE.US,D,20141104,000000,18.231,18.231,18.124,18.231,35995,0
+CEE.US,D,20141105,000000,18.161,18.192,18.109,18.132,49616,0
+CEE.US,D,20141106,000000,18.019,18.019,17.537,17.619,62203,0
+CEE.US,D,20141107,000000,17.746,17.951,17.597,17.732,61267,0
+CEE.US,D,20141110,000000,17.958,18.079,17.951,17.981,42792,0
+CEE.US,D,20141111,000000,17.883,18.003,17.852,17.996,22179,0
+CEE.US,D,20141112,000000,17.951,18.109,17.846,17.899,80337,0
+CEE.US,D,20141113,000000,17.808,17.86,17.679,17.793,152911,0
+CEE.US,D,20141114,000000,17.718,17.951,17.694,17.936,26394,0
+CEE.US,D,20141117,000000,17.86,17.883,17.725,17.746,60145,0
+CEE.US,D,20141118,000000,17.852,17.928,17.793,17.837,84831,0
+CEE.US,D,20141119,000000,17.74,18.055,17.718,18.034,68210,0
+CEE.US,D,20141120,000000,17.958,18.305,17.951,18.252,36271,0
+CEE.US,D,20141121,000000,18.479,18.697,18.373,18.531,51538,0
+CEE.US,D,20141124,000000,18.659,18.734,18.561,18.606,71614,0
+CEE.US,D,20141125,000000,18.598,18.645,18.479,18.516,77608,0
+CEE.US,D,20141126,000000,18.479,18.645,18.448,18.463,71949,0
+CEE.US,D,20141128,000000,18.199,18.199,17.793,17.799,51594,0
+CEE.US,D,20141201,000000,17.785,18.003,17.635,17.975,69393,0
+CEE.US,D,20141202,000000,17.808,17.823,17.694,17.762,111423,0
+CEE.US,D,20141203,000000,17.815,18.064,17.762,17.776,69740,0
+CEE.US,D,20141204,000000,17.642,17.776,17.642,17.694,42935,0
+CEE.US,D,20141205,000000,17.528,17.922,17.528,17.815,22703,0
+CEE.US,D,20141208,000000,17.379,17.446,17.243,17.265,25430,0
+CEE.US,D,20141209,000000,16.956,17.137,16.956,17.048,10185,0
+CEE.US,D,20141210,000000,17.062,17.272,16.956,16.956,43000,0
+CEE.US,D,20141211,000000,16.7,17.017,16.662,16.708,34241,0
+CEE.US,D,20141212,000000,16.82,16.828,16.134,16.142,33653,0
+CEE.US,D,20141215,000000,15.818,16.022,15.411,15.411,74448,0
+CEE.US,D,20141216,000000,15.192,15.442,15.056,15.171,108529,0
+CEE.US,D,20141217,000000,15.192,16.059,15.192,15.923,101222,0
+CEE.US,D,20141218,000000,16.028,16.263,15.533,15.533,75502,0
+CEE.US,D,20141219,000000,15.591,15.953,15.591,15.946,107853,0
+CEE.US,D,20141222,000000,16.074,16.225,15.834,16.172,45060,0
+CEE.US,D,20141223,000000,15.923,16.165,15.841,15.939,66487,0
+CEE.US,D,20141224,000000,15.863,16.052,15.863,16.015,59657,0
+CEE.US,D,20141226,000000,16.052,16.284,15.91,16.068,58217,0
+CEE.US,D,20141229,000000,15.945,16.039,15.605,15.684,206140,0
+CEE.US,D,20141230,000000,15.692,16.063,15.565,15.684,96767,0
+CEE.US,D,20141231,000000,15.605,15.818,15.596,15.621,105109,0
+CEE.US,D,20150102,000000,15.684,15.747,15.565,15.653,40704,0
+CEE.US,D,20150105,000000,15.526,15.644,15.431,15.431,32451,0
+CEE.US,D,20150106,000000,15.471,15.628,15.227,15.227,41677,0
+CEE.US,D,20150107,000000,15.423,15.739,15.423,15.534,118322,0
+CEE.US,D,20150108,000000,15.842,16.063,15.842,15.952,74849,0
+CEE.US,D,20150109,000000,15.732,15.905,15.692,15.905,56304,0
+CEE.US,D,20150112,000000,15.763,15.763,15.605,15.676,65407,0
+CEE.US,D,20150113,000000,15.628,15.818,15.628,15.724,67834,0
+CEE.US,D,20150114,000000,15.644,16.102,15.407,15.835,159960,0
+CEE.US,D,20150115,000000,15.849,15.992,15.51,15.51,49846,0
+CEE.US,D,20150116,000000,15.739,15.975,15.637,15.936,32896,0
+CEE.US,D,20150120,000000,15.835,15.835,15.526,15.572,17534,0
+CEE.US,D,20150121,000000,15.637,16.292,15.637,15.905,54195,0
+CEE.US,D,20150122,000000,16.126,16.323,16.126,16.292,75788,0
+CEE.US,D,20150123,000000,16.348,16.473,16.229,16.332,65887,0
+CEE.US,D,20150126,000000,16.095,16.356,15.779,15.818,87665,0
+CEE.US,D,20150127,000000,16.15,16.529,15.905,16.133,86351,0
+CEE.US,D,20150128,000000,16.048,16.048,15.769,15.818,20406,0
+CEE.US,D,20150129,000000,15.825,15.992,15.653,15.747,70995,0
+CEE.US,D,20150130,000000,15.494,15.739,15.337,15.534,22536,0
+CEE.US,D,20150202,000000,15.572,15.653,15.431,15.653,7700,0
+CEE.US,D,20150203,000000,15.794,16.189,15.763,16.141,43239,0
+CEE.US,D,20150204,000000,15.747,15.865,15.637,15.825,19964,0
+CEE.US,D,20150205,000000,15.96,16.133,15.96,16.03,16699,0
+CEE.US,D,20150206,000000,16.126,16.252,15.858,15.968,27142,0
+CEE.US,D,20150209,000000,15.936,16.189,15.936,16.03,51688,0
+CEE.US,D,20150210,000000,15.874,16.11,15.842,16.102,23393,0
+CEE.US,D,20150211,000000,15.874,16.063,15.684,15.984,30845,0
+CEE.US,D,20150212,000000,16.11,16.552,16.008,16.497,71050,0
+CEE.US,D,20150213,000000,16.552,16.748,16.393,16.748,81532,0
+CEE.US,D,20150217,000000,16.615,16.797,16.473,16.693,47150,0
+CEE.US,D,20150218,000000,16.693,16.854,16.693,16.718,28349,0
+CEE.US,D,20150219,000000,16.576,16.679,16.403,16.568,40501,0
+CEE.US,D,20150220,000000,16.482,16.646,16.45,16.545,75597,0
+CEE.US,D,20150223,000000,16.473,16.473,16.197,16.197,68273,0
+CEE.US,D,20150224,000000,16.348,16.536,16.348,16.426,55095,0
+CEE.US,D,20150225,000000,16.393,16.64,16.393,16.585,35264,0
+CEE.US,D,20150226,000000,16.576,16.64,16.41,16.497,150634,0
+CEE.US,D,20150227,000000,16.465,16.845,16.459,16.758,51112,0
+CEE.US,D,20150302,000000,16.64,16.671,16.536,16.545,49258,0
+CEE.US,D,20150303,000000,16.97,16.97,16.766,16.814,43559,0
+CEE.US,D,20150304,000000,16.656,16.656,16.482,16.585,14942,0
+CEE.US,D,20150305,000000,16.585,16.585,16.513,16.529,32671,0
+CEE.US,D,20150306,000000,16.505,16.505,16.204,16.204,23299,0
+CEE.US,D,20150309,000000,16.189,16.505,16.126,16.356,47992,0
+CEE.US,D,20150310,000000,16.095,16.095,15.755,15.818,69774,0
+CEE.US,D,20150311,000000,15.818,15.818,15.485,15.707,43687,0
+CEE.US,D,20150312,000000,15.747,15.763,15.557,15.684,14563,0
+CEE.US,D,20150313,000000,15.588,15.707,15.329,15.352,102189,0
+CEE.US,D,20150316,000000,15.455,15.471,15.383,15.415,9623,0
+CEE.US,D,20150317,000000,15.455,15.582,15.368,15.494,57236,0
+CEE.US,D,20150318,000000,15.415,15.936,15.415,15.936,20894,0
+CEE.US,D,20150319,000000,15.732,15.732,15.526,15.541,17729,0
+CEE.US,D,20150320,000000,15.858,16.166,15.849,16.07,45839,0
+CEE.US,D,20150323,000000,16.197,16.338,16.078,16.307,33682,0
+CEE.US,D,20150324,000000,16.244,16.348,16.181,16.268,17222,0
+CEE.US,D,20150325,000000,16.393,16.393,16.316,16.386,12915,0
+CEE.US,D,20150326,000000,16.307,16.323,16.141,16.26,58503,0
+CEE.US,D,20150327,000000,16.141,16.197,16.078,16.078,4686,0
+CEE.US,D,20150330,000000,16.244,16.276,16.11,16.276,28746,0
+CEE.US,D,20150331,000000,16.141,16.292,16.141,16.189,19133,0
+CEE.US,D,20150401,000000,16.362,16.536,16.26,16.45,40648,0
+CEE.US,D,20150402,000000,16.585,17.049,16.585,17.049,27731,0
+CEE.US,D,20150406,000000,17.049,17.358,17.043,17.295,60908,0
+CEE.US,D,20150407,000000,17.382,17.412,17.279,17.373,32564,0
+CEE.US,D,20150408,000000,17.444,17.54,17.382,17.453,21527,0
+CEE.US,D,20150409,000000,17.611,17.666,17.5,17.635,66678,0
+CEE.US,D,20150410,000000,17.564,17.635,17.5,17.602,46093,0
+CEE.US,D,20150413,000000,17.706,17.737,17.619,17.626,24060,0
+CEE.US,D,20150414,000000,17.626,17.666,17.586,17.642,79270,0
+CEE.US,D,20150415,000000,17.69,18.124,17.69,18.117,17526,0
+CEE.US,D,20150416,000000,18.108,18.18,17.982,18.138,45121,0
+CEE.US,D,20150417,000000,17.886,17.895,17.657,17.784,56223,0
+CEE.US,D,20150420,000000,17.745,17.848,17.673,17.706,55441,0
+CEE.US,D,20150421,000000,17.799,17.934,17.775,17.848,18262,0
+CEE.US,D,20150422,000000,17.864,17.942,17.728,17.808,38589,0
+CEE.US,D,20150423,000000,17.808,17.982,17.793,17.982,35709,0
+CEE.US,D,20150424,000000,18.138,18.138,17.934,18.037,9028,0
+CEE.US,D,20150427,000000,18.078,18.132,18.037,18.06,4432,0
+CEE.US,D,20150428,000000,18.045,18.194,18.045,18.084,63188,0
+CEE.US,D,20150429,000000,18.203,18.321,18.037,18.124,39001,0
+CEE.US,D,20150430,000000,18.069,18.274,18.069,18.194,21399,0
+CEE.US,D,20150501,000000,18.227,18.227,18.037,18.155,41661,0
+CEE.US,D,20150504,000000,18.219,18.219,18.045,18.155,45839,0
+CEE.US,D,20150505,000000,18.259,18.385,18.259,18.345,16460,0
+CEE.US,D,20150506,000000,18.637,19.048,18.313,18.352,22282,0
+CEE.US,D,20150507,000000,18.432,18.44,18.117,18.219,37251,0
+CEE.US,D,20150508,000000,18.423,18.518,18.392,18.472,33555,0
+CEE.US,D,20150511,000000,18.502,18.502,18.432,18.472,14688,0
+CEE.US,D,20150512,000000,18.321,18.472,18.234,18.463,11842,0
+CEE.US,D,20150513,000000,18.652,18.756,18.652,18.693,4559,0
+CEE.US,D,20150514,000000,18.669,18.732,18.535,18.693,7725,0
+CEE.US,D,20150515,000000,18.621,18.669,18.535,18.591,20729,0
+CEE.US,D,20150518,000000,18.661,18.732,18.661,18.716,8631,0
+CEE.US,D,20150519,000000,18.574,18.707,18.472,18.701,30103,0
+CEE.US,D,20150520,000000,18.448,18.614,18.362,18.558,37860,0
+CEE.US,D,20150521,000000,18.44,18.48,18.377,18.432,21274,0
+CEE.US,D,20150522,000000,18.456,18.456,18.432,18.456,2405,0
+CEE.US,D,20150526,000000,18.29,18.345,17.966,18.005,10892,0
+CEE.US,D,20150527,000000,17.728,17.769,17.728,17.753,13930,0
+CEE.US,D,20150528,000000,17.721,17.737,17.706,17.714,15625,0
+CEE.US,D,20150529,000000,17.682,17.682,17.516,17.571,9876,0
+CEE.US,D,20150601,000000,17.508,17.508,17.231,17.382,8585,0
+CEE.US,D,20150602,000000,17.382,17.462,17.358,17.462,6942,0
+CEE.US,D,20150603,000000,17.327,17.467,17.295,17.412,21021,0
+CEE.US,D,20150604,000000,17.334,17.373,17.177,17.271,34444,0
+CEE.US,D,20150605,000000,17.049,17.208,17.049,17.049,34823,0
+CEE.US,D,20150608,000000,16.924,17.001,16.748,16.748,18488,0
+CEE.US,D,20150609,000000,16.829,16.829,16.711,16.735,6588,0
+CEE.US,D,20150610,000000,16.97,17.019,16.814,16.854,17195,0
+CEE.US,D,20150611,000000,16.854,16.884,16.804,16.829,1743,0
+CEE.US,D,20150612,000000,16.782,16.804,16.687,16.742,7218,0
+CEE.US,D,20150615,000000,16.615,16.797,16.615,16.718,8865,0
+CEE.US,D,20150616,000000,16.869,16.924,16.797,16.869,8357,0
+CEE.US,D,20150617,000000,16.829,16.995,16.829,16.97,18361,0
+CEE.US,D,20150618,000000,16.931,17.104,16.924,16.995,4305,0
+CEE.US,D,20150619,000000,16.978,17.025,16.931,16.964,7472,0
+CEE.US,D,20150622,000000,17.112,17.191,17.001,17.074,8103,0
+CEE.US,D,20150623,000000,16.995,17.137,16.995,17.066,16518,0
+CEE.US,D,20150624,000000,16.924,16.955,16.671,16.773,27984,0
+CEE.US,D,20150625,000000,16.797,16.829,16.623,16.663,6584,0
+CEE.US,D,20150626,000000,16.601,16.656,16.505,16.585,14310,0
+CEE.US,D,20150629,000000,16.41,16.591,16.276,16.276,11143,0
+CEE.US,D,20150630,000000,16.403,16.568,16.063,16.482,20678,0
+CEE.US,D,20150701,000000,16.45,16.79,16.307,16.607,24691,0
+CEE.US,D,20150702,000000,16.773,16.773,16.505,16.552,6711,0
+CEE.US,D,20150706,000000,16.505,16.552,16.119,16.181,16207,0
+CEE.US,D,20150707,000000,16.173,16.229,16.055,16.078,13043,0
+CEE.US,D,20150708,000000,15.779,15.794,15.502,15.588,11778,0
+CEE.US,D,20150709,000000,15.975,16.126,15.794,16.008,40016,0
+CEE.US,D,20150710,000000,16.229,16.426,16.229,16.426,9876,0
+CEE.US,D,20150713,000000,16.473,16.693,16.473,16.568,6964,0
+CEE.US,D,20150714,000000,16.576,16.671,16.576,16.671,4453,0
+CEE.US,D,20150715,000000,16.41,16.646,16.41,16.513,17608,0
+CEE.US,D,20150716,000000,16.79,16.79,16.702,16.766,3418,0
+CEE.US,D,20150717,000000,16.766,16.766,16.679,16.742,4178,0
+CEE.US,D,20150720,000000,16.601,16.782,16.521,16.561,12663,0
+CEE.US,D,20150721,000000,16.585,16.797,16.585,16.782,45081,0
+CEE.US,D,20150722,000000,16.646,16.679,16.561,16.632,15829,0
+CEE.US,D,20150723,000000,16.601,16.671,16.513,16.521,6458,0
+CEE.US,D,20150724,000000,16.393,16.393,16.181,16.181,8231,0
+CEE.US,D,20150727,000000,15.865,15.936,15.613,15.936,1646,0
+CEE.US,D,20150728,000000,15.936,15.936,15.936,15.936,254,0
+CEE.US,D,20150729,000000,15.992,16.292,15.865,16.204,10258,0
+CEE.US,D,20150730,000000,15.913,16.133,15.913,16.017,3925,0
+CEE.US,D,20150731,000000,15.992,16.048,15.92,16.048,3039,0
+CEE.US,D,20150803,000000,15.667,15.794,15.667,15.692,33171,0
+CEE.US,D,20150804,000000,15.849,15.849,15.692,15.779,5825,0
+CEE.US,D,20150805,000000,15.747,15.913,15.329,15.329,11143,0
+CEE.US,D,20150806,000000,15.233,15.304,15.108,15.201,23055,0
+CEE.US,D,20150807,000000,15.068,15.25,15.068,15.25,6206,0
+CEE.US,D,20150810,000000,15.376,15.494,15.241,15.494,19374,0
+CEE.US,D,20150811,000000,15.393,15.393,15.178,15.209,4025,0
+CEE.US,D,20150812,000000,15.084,15.273,15.06,15.273,11143,0
+CEE.US,D,20150813,000000,15.147,15.147,15.012,15.147,4559,0
+CEE.US,D,20150814,000000,15.147,15.187,15.098,15.098,12028,0
+CEE.US,D,20150817,000000,14.949,14.949,14.823,14.886,12409,0
+CEE.US,D,20150818,000000,14.753,14.823,14.648,14.713,23553,0
+CEE.US,D,20150819,000000,14.625,14.625,14.38,14.5,12409,0
+CEE.US,D,20150820,000000,14.452,14.482,14.397,14.412,11397,0
+CEE.US,D,20150821,000000,14.358,14.358,14.018,14.04,44953,0
+CEE.US,D,20150824,000000,13.385,13.875,13.054,13.607,21973,0
+CEE.US,D,20150825,000000,13.939,13.939,13.607,13.623,23426,0
+CEE.US,D,20150826,000000,13.844,13.962,13.764,13.962,27226,0
+CEE.US,D,20150827,000000,14.12,14.491,13.986,14.46,23172,0
+CEE.US,D,20150828,000000,14.452,14.681,14.372,14.673,17602,0
+CEE.US,D,20150831,000000,14.467,14.988,14.46,14.988,17980,0
+CEE.US,D,20150901,000000,14.642,14.688,14.397,14.397,15322,0
+CEE.US,D,20150902,000000,14.633,14.633,14.286,14.467,4305,0
+CEE.US,D,20150903,000000,14.421,14.577,14.412,14.546,18741,0
+CEE.US,D,20150904,000000,14.476,14.476,14.349,14.349,8484,0
+CEE.US,D,20150908,000000,14.508,14.586,14.508,14.546,4559,0
+CEE.US,D,20150909,000000,14.593,14.593,14.389,14.412,4305,0
+CEE.US,D,20150910,000000,14.476,14.515,14.435,14.467,13545,0
+CEE.US,D,20150911,000000,14.372,14.444,14.302,14.333,13170,0
+CEE.US,D,20150914,000000,14.302,14.467,14.231,14.333,18108,0
+CEE.US,D,20150915,000000,14.404,14.704,14.404,14.476,18361,0
+CEE.US,D,20150916,000000,14.642,14.957,14.508,14.744,21907,0
+CEE.US,D,20150917,000000,14.72,15.052,14.72,15.012,37991,0
+CEE.US,D,20150918,000000,14.863,14.957,14.767,14.957,6839,0
+CEE.US,D,20150921,000000,14.966,14.966,14.84,14.84,2533,0
+CEE.US,D,20150922,000000,14.586,14.602,14.522,14.563,5444,0
+CEE.US,D,20150923,000000,14.467,14.467,14.009,14.096,24957,0
+CEE.US,D,20150924,000000,13.978,14.08,13.978,14.009,7896,0
+CEE.US,D,20150925,000000,14.182,14.254,14.145,14.223,6839,0
+CEE.US,D,20150928,000000,14.151,14.151,14.018,14.018,2577,0
+CEE.US,D,20150929,000000,14.168,14.168,14.058,14.058,2280,0
+CEE.US,D,20150930,000000,14.175,14.214,14.128,14.128,14942,0
+CEE.US,D,20151001,000000,14.049,14.049,14.025,14.025,6711,0
+CEE.US,D,20151002,000000,13.939,14.025,13.781,13.898,9498,0
+CEE.US,D,20151005,000000,14.049,14.342,14.049,14.342,11855,0
+CEE.US,D,20151006,000000,14.342,14.546,14.342,14.532,10636,0
+CEE.US,D,20151007,000000,14.735,14.941,14.735,14.895,10384,0
+CEE.US,D,20151008,000000,14.84,15.162,14.84,15.162,3545,0
+CEE.US,D,20151009,000000,15.289,15.399,15.209,15.399,8103,0
+CEE.US,D,20151012,000000,15.471,15.551,15.415,15.51,4426,0
+CEE.US,D,20151013,000000,15.447,15.462,15.439,15.447,4812,0
+CEE.US,D,20151014,000000,15.572,15.572,15.526,15.526,3039,0
+CEE.US,D,20151015,000000,15.613,15.613,15.471,15.479,8612,0
+CEE.US,D,20151016,000000,15.439,15.447,15.423,15.423,11778,0
+CEE.US,D,20151019,000000,15.297,15.439,15.297,15.415,3545,0
+CEE.US,D,20151020,000000,15.368,15.398,15.304,15.359,9694,0
+CEE.US,D,20151021,000000,15.265,15.282,15.241,15.25,3545,0
+CEE.US,D,20151022,000000,15.25,15.25,15.162,15.187,18361,0
+CEE.US,D,20151023,000000,15.257,15.343,15.25,15.312,12537,0
+CEE.US,D,20151026,000000,15.187,15.187,15.036,15.091,12409,0
+CEE.US,D,20151027,000000,14.926,15.068,14.845,14.863,6458,0
+CEE.US,D,20151028,000000,14.919,15.052,14.919,14.957,10004,0
+CEE.US,D,20151029,000000,14.815,14.845,14.785,14.823,10258,0
+CEE.US,D,20151030,000000,14.823,15.068,14.823,14.996,13675,0
+CEE.US,D,20151102,000000,15.116,15.376,15.108,15.376,10790,0
+CEE.US,D,20151103,000000,15.383,15.517,15.343,15.517,8103,0
+CEE.US,D,20151104,000000,15.462,15.565,15.462,15.551,7498,0
+CEE.US,D,20151105,000000,15.479,15.479,15.297,15.343,16460,0
+CEE.US,D,20151106,000000,15.187,15.187,14.996,14.996,18741,0
+CEE.US,D,20151109,000000,14.957,14.957,14.84,14.87,25355,0
+CEE.US,D,20151110,000000,14.886,14.926,14.807,14.807,6331,0
+CEE.US,D,20151111,000000,14.775,14.895,14.697,14.729,11143,0
+CEE.US,D,20151112,000000,14.713,14.72,14.681,14.697,12156,0
+CEE.US,D,20151113,000000,14.618,14.618,14.556,14.586,8231,0
+CEE.US,D,20151116,000000,14.618,14.729,14.61,14.72,25325,0
+CEE.US,D,20151117,000000,14.753,14.949,14.665,14.863,34950,0
+CEE.US,D,20151118,000000,15.139,15.139,14.9,15.139,31404,0
+CEE.US,D,20151119,000000,15.075,15.091,15.044,15.091,10636,0
+CEE.US,D,20151120,000000,15.13,15.297,15.13,15.171,14182,0
+CEE.US,D,20151123,000000,15.154,15.282,14.886,15.005,79524,0
+CEE.US,D,20151124,000000,14.72,14.98,14.72,14.933,27731,0
+CEE.US,D,20151125,000000,14.926,14.996,14.91,14.98,8736,0
+CEE.US,D,20151127,000000,14.823,14.823,14.744,14.744,5952,0
+CEE.US,D,20151130,000000,14.767,14.767,14.657,14.657,15829,0
+CEE.US,D,20151201,000000,14.688,14.688,14.602,14.61,11540,0
+CEE.US,D,20151202,000000,14.5,14.5,14.309,14.309,11767,0
+CEE.US,D,20151203,000000,14.389,14.435,14.317,14.412,7015,0
+CEE.US,D,20151204,000000,14.293,14.293,14.175,14.293,14310,0
+CEE.US,D,20151207,000000,14.112,14.2,14.025,14.025,21654,0
+CEE.US,D,20151208,000000,13.906,13.954,13.795,13.954,17945,0
+CEE.US,D,20151209,000000,13.969,14.04,13.67,13.726,22160,0
+CEE.US,D,20151210,000000,13.74,13.812,13.662,13.702,14310,0
+CEE.US,D,20151211,000000,13.576,13.607,13.576,13.583,7598,0
+CEE.US,D,20151214,000000,13.552,13.646,13.353,13.393,8734,0
+CEE.US,D,20151215,000000,13.505,13.646,13.314,13.488,11397,0
+CEE.US,D,20151216,000000,13.598,13.607,13.481,13.481,61667,0
+CEE.US,D,20151217,000000,13.583,13.583,13.465,13.488,29503,0
+CEE.US,D,20151218,000000,13.449,13.449,13.338,13.37,18108,0
+CEE.US,D,20151221,000000,13.433,13.449,13.377,13.417,39887,0
+CEE.US,D,20151222,000000,13.409,13.543,13.409,13.465,26690,0
+CEE.US,D,20151223,000000,13.631,13.795,13.614,13.781,10384,0
+CEE.US,D,20151224,000000,13.631,13.749,13.623,13.717,9902,0
+CEE.US,D,20151228,000000,13.623,13.681,13.583,13.583,58193,0
+CEE.US,D,20151229,000000,13.645,13.93,13.645,13.685,15271,0
+CEE.US,D,20151230,000000,13.58,13.698,13.572,13.597,28720,0
+CEE.US,D,20151231,000000,13.572,13.621,13.304,13.515,46748,0
+CEE.US,D,20160104,000000,13.327,13.327,13.288,13.294,3264,0
+CEE.US,D,20160105,000000,13.288,13.37,13.247,13.247,3746,0
+CEE.US,D,20160106,000000,13.004,13.028,12.917,12.921,6020,0
+CEE.US,D,20160107,000000,12.742,12.784,12.687,12.759,31231,0
+CEE.US,D,20160108,000000,12.8,12.8,12.687,12.703,3156,0
+CEE.US,D,20160111,000000,12.694,12.694,12.541,12.564,8971,0
+CEE.US,D,20160112,000000,12.426,12.426,12.353,12.402,4403,0
+CEE.US,D,20160113,000000,12.555,12.564,12.279,12.321,15145,0
+CEE.US,D,20160114,000000,12.402,12.515,12.296,12.483,10454,0
+CEE.US,D,20160115,000000,12.044,12.077,11.882,11.889,22215,0
+CEE.US,D,20160119,000000,12.028,12.174,11.963,12.068,19564,0
+CEE.US,D,20160120,000000,11.931,11.983,11.549,11.938,53226,0
+CEE.US,D,20160121,000000,11.75,12.183,11.75,12.174,8794,0
+CEE.US,D,20160122,000000,12.588,12.789,12.222,12.548,13487,0
+CEE.US,D,20160125,000000,12.483,12.553,12.467,12.468,21143,0
+CEE.US,D,20160126,000000,12.637,12.669,12.555,12.661,5600,0
+CEE.US,D,20160127,000000,12.694,12.815,12.463,12.703,35872,0
+CEE.US,D,20160128,000000,12.921,12.994,12.84,12.992,12938,0
+CEE.US,D,20160129,000000,13.004,13.458,13.004,13.182,31308,0
+CEE.US,D,20160201,000000,12.979,13.19,12.929,13.019,36220,0
+CEE.US,D,20160202,000000,12.84,12.963,12.679,12.727,14633,0
+CEE.US,D,20160203,000000,12.921,13.084,12.8,13.068,51873,0
+CEE.US,D,20160204,000000,13.141,13.288,13.093,13.132,17472,0
+CEE.US,D,20160205,000000,13.093,13.093,12.279,12.793,46360,0
+CEE.US,D,20160208,000000,12.451,12.654,12.451,12.654,6116,0
+CEE.US,D,20160209,000000,12.435,12.548,12.435,12.474,13439,0
+CEE.US,D,20160210,000000,12.665,12.73,12.548,12.63,2579,0
+CEE.US,D,20160211,000000,12.369,12.474,12.303,12.303,6460,0
+CEE.US,D,20160212,000000,12.491,12.573,12.426,12.573,4978,0
+CEE.US,D,20160216,000000,12.573,12.767,12.573,12.719,14225,0
+CEE.US,D,20160217,000000,12.921,12.963,12.595,12.963,8396,0
+CEE.US,D,20160218,000000,13.052,13.137,13.036,13.036,3710,0
+CEE.US,D,20160219,000000,12.988,13.132,12.988,13.093,4349,0
+CEE.US,D,20160222,000000,13.321,13.321,13.125,13.255,30498,0
+CEE.US,D,20160224,000000,13.125,13.125,13.084,13.109,11193,0
+CEE.US,D,20160225,000000,13.109,13.182,13.076,13.182,6894,0
+CEE.US,D,20160226,000000,13.222,13.264,13.109,13.118,8269,0
+CEE.US,D,20160229,000000,13.239,13.402,13.239,13.377,7405,0
+CEE.US,D,20160301,000000,13.409,13.735,13.377,13.653,21995,0
+CEE.US,D,20160302,000000,13.556,13.597,13.427,13.597,7145,0
+CEE.US,D,20160303,000000,13.572,13.735,13.572,13.727,5184,0
+CEE.US,D,20160304,000000,13.897,14.132,13.897,14.124,2702,0
+CEE.US,D,20160307,000000,14.1,14.32,14.04,14.225,32845,0
+CEE.US,D,20160308,000000,14.036,14.098,13.995,14.059,13294,0
+CEE.US,D,20160309,000000,14.213,14.431,14.213,14.407,3483,0
+CEE.US,D,20160310,000000,14.345,14.417,14.238,14.394,7173,0
+CEE.US,D,20160311,000000,14.547,14.652,14.547,14.638,2286,0
+CEE.US,D,20160314,000000,14.605,14.693,14.432,14.693,11398,0
+CEE.US,D,20160315,000000,14.409,14.469,14.389,14.442,4813,0
+CEE.US,D,20160316,000000,14.432,14.734,14.407,14.734,10388,0
+CEE.US,D,20160317,000000,14.79,14.877,14.79,14.857,12413,0
+CEE.US,D,20160318,000000,14.88,15.084,14.88,14.962,17490,0
+CEE.US,D,20160321,000000,14.995,15.304,14.995,15.124,3796,0
+CEE.US,D,20160322,000000,15.068,15.223,15.002,15.214,5968,0
+CEE.US,D,20160323,000000,15.075,15.075,14.897,14.897,9563,0
+CEE.US,D,20160324,000000,14.79,14.904,14.702,14.904,6152,0
+CEE.US,D,20160328,000000,14.77,14.77,14.734,14.761,7282,0
+CEE.US,D,20160329,000000,14.522,14.815,14.522,14.815,3967,0
+CEE.US,D,20160330,000000,14.889,15.059,14.889,15.035,4634,0
+CEE.US,D,20160331,000000,15.091,15.214,15.091,15.214,648,0
+CEE.US,D,20160401,000000,14.938,15.198,14.93,15.141,3882,0
+CEE.US,D,20160404,000000,15.117,15.117,14.865,14.88,11116,0
+CEE.US,D,20160405,000000,14.726,14.847,14.71,14.847,6077,0
+CEE.US,D,20160406,000000,14.79,15.01,14.677,15.01,8170,0
+CEE.US,D,20160407,000000,14.831,14.904,14.774,14.865,5853,0
+CEE.US,D,20160408,000000,15.027,15.109,15.027,15.041,5335,0
+CEE.US,D,20160411,000000,15.075,15.286,15.075,15.189,11284,0
+CEE.US,D,20160412,000000,15.156,15.531,15.156,15.531,9422,0
+CEE.US,D,20160413,000000,15.562,15.653,15.548,15.588,9838,0
+CEE.US,D,20160414,000000,15.562,15.588,15.557,15.557,2095,0
+CEE.US,D,20160415,000000,15.475,15.514,15.342,15.408,13239,0
+CEE.US,D,20160418,000000,15.263,15.501,15.238,15.445,9875,0
+CEE.US,D,20160419,000000,15.506,15.677,15.506,15.665,8307,0
+CEE.US,D,20160420,000000,15.733,15.863,15.733,15.822,6956,0
+CEE.US,D,20160421,000000,15.782,15.782,15.62,15.637,12112,0
+CEE.US,D,20160422,000000,15.588,15.807,15.588,15.644,8970,0
+CEE.US,D,20160425,000000,15.709,15.709,15.522,15.595,12561,0
+CEE.US,D,20160426,000000,15.595,15.653,15.595,15.644,2104,0
+CEE.US,D,20160427,000000,15.588,15.766,15.554,15.58,28667,0
+CEE.US,D,20160428,000000,15.499,15.709,15.499,15.588,20935,0
+CEE.US,D,20160429,000000,15.628,15.725,15.612,15.637,11194,0
+CEE.US,D,20160502,000000,15.668,15.753,15.604,15.668,23786,0
+CEE.US,D,20160503,000000,15.637,15.637,15.3,15.31,18813,0
+CEE.US,D,20160504,000000,15.181,15.304,15.035,15.051,11126,0
+CEE.US,D,20160505,000000,15.091,15.363,15.035,15.149,11321,0
+CEE.US,D,20160506,000000,15.117,15.205,14.466,14.714,29273,0
+CEE.US,D,20160509,000000,14.677,14.774,14.677,14.774,9169,0
+CEE.US,D,20160510,000000,14.953,14.97,14.774,14.913,26579,0
+CEE.US,D,20160511,000000,14.921,15.109,14.857,14.97,61675,0
+CEE.US,D,20160512,000000,15.132,15.132,14.938,14.97,26661,0
+CEE.US,D,20160513,000000,14.889,14.962,14.831,14.831,27468,0
+CEE.US,D,20160516,000000,14.872,15.117,14.865,14.978,79889,0
+CEE.US,D,20160517,000000,14.872,15.059,14.872,14.945,35385,0
+CEE.US,D,20160518,000000,14.88,14.953,14.588,14.767,60891,0
+CEE.US,D,20160519,000000,14.79,14.79,14.564,14.677,31388,0
+CEE.US,D,20160520,000000,14.734,14.734,14.49,14.49,39708,0
+CEE.US,D,20160523,000000,14.458,14.458,14.353,14.384,18681,0
+CEE.US,D,20160524,000000,14.353,14.784,14.353,14.595,47903,0
+CEE.US,D,20160525,000000,14.702,14.88,14.702,14.774,28693,0
+CEE.US,D,20160526,000000,14.88,14.994,14.841,14.921,14349,0
+CEE.US,D,20160527,000000,14.865,14.904,14.831,14.872,6192,0
+CEE.US,D,20160531,000000,14.872,14.872,14.693,14.734,12955,0
+CEE.US,D,20160601,000000,14.693,14.718,14.62,14.718,3096,0
+CEE.US,D,20160602,000000,14.605,14.88,14.522,14.79,14362,0
+CEE.US,D,20160603,000000,14.945,15.047,14.88,15.043,13093,0
+CEE.US,D,20160606,000000,15.075,15.117,15.01,15.099,15460,0
+CEE.US,D,20160607,000000,15.165,15.32,15.141,15.279,15505,0
+CEE.US,D,20160608,000000,15.408,15.499,15.36,15.436,33896,0
+CEE.US,D,20160609,000000,15.295,15.31,15.246,15.259,31364,0
+CEE.US,D,20160610,000000,15.035,15.117,14.913,14.913,45891,0
+CEE.US,D,20160613,000000,14.847,14.938,14.762,14.774,11304,0
+CEE.US,D,20160614,000000,14.702,14.726,14.557,14.557,28031,0
+CEE.US,D,20160615,000000,14.636,14.636,14.432,14.579,34257,0
+CEE.US,D,20160616,000000,14.442,14.442,14.288,14.304,43270,0
+CEE.US,D,20160617,000000,14.344,14.432,14.344,14.417,23073,0
+CEE.US,D,20160620,000000,14.677,14.751,14.628,14.742,19466,0
+CEE.US,D,20160621,000000,14.774,14.958,14.67,14.904,20093,0
+CEE.US,D,20160622,000000,14.978,14.978,14.751,14.751,35799,0
+CEE.US,D,20160623,000000,14.88,15.229,14.88,15.214,40091,0
+CEE.US,D,20160624,000000,14.67,14.807,14.595,14.595,31867,0
+CEE.US,D,20160627,000000,14.557,14.557,14.206,14.262,53784,0
+CEE.US,D,20160628,000000,14.538,14.646,14.522,14.646,26484,0
+CEE.US,D,20160629,000000,14.784,14.872,14.67,14.849,27948,0
+CEE.US,D,20160630,000000,14.774,14.921,14.693,14.889,17672,0
+CEE.US,D,20160701,000000,14.88,14.889,14.815,14.841,18800,0
+CEE.US,D,20160705,000000,14.734,14.734,14.661,14.71,16098,0
+CEE.US,D,20160706,000000,14.522,14.69,14.499,14.685,4391,0
+CEE.US,D,20160707,000000,14.718,14.79,14.507,14.628,33700,0
+CEE.US,D,20160708,000000,14.872,14.913,14.857,14.889,52388,0
+CEE.US,D,20160711,000000,15.091,15.109,14.941,14.941,13177,0
+CEE.US,D,20160712,000000,15.075,15.282,15.075,15.205,12106,0
+CEE.US,D,20160713,000000,15.214,15.275,15.189,15.275,22926,0
+CEE.US,D,20160714,000000,15.36,15.554,15.36,15.442,14098,0
+CEE.US,D,20160715,000000,15.499,15.499,15.376,15.4,18229,0
+CEE.US,D,20160718,000000,15.4,15.514,15.304,15.32,54560,0
+CEE.US,D,20160719,000000,15.229,15.229,14.962,14.97,19309,0
+CEE.US,D,20160720,000000,14.995,15.084,14.913,14.995,27773,0
+CEE.US,D,20160721,000000,15.01,15.01,14.913,14.93,16453,0
+CEE.US,D,20160722,000000,15.002,15.002,14.872,14.889,16315,0
+CEE.US,D,20160725,000000,14.938,14.938,14.742,14.807,20869,0
+CEE.US,D,20160726,000000,14.734,14.799,14.734,14.774,25345,0
+CEE.US,D,20160727,000000,14.784,14.857,14.702,14.815,11458,0
+CEE.US,D,20160728,000000,14.758,14.896,14.758,14.841,11108,0
+CEE.US,D,20160729,000000,14.831,14.945,14.79,14.938,10198,0
+CEE.US,D,20160801,000000,14.865,14.865,14.742,14.751,8492,0
+CEE.US,D,20160803,000000,14.702,14.857,14.685,14.847,10531,0
+CEE.US,D,20160804,000000,14.847,14.847,14.646,14.847,32635,0
+CEE.US,D,20160805,000000,14.799,14.978,14.799,14.953,5016,0
+CEE.US,D,20160808,000000,15.099,15.134,15.099,15.124,8215,0
+CEE.US,D,20160809,000000,15.286,15.286,15.132,15.229,6201,0
+CEE.US,D,20160810,000000,15.246,15.246,15.123,15.165,12136,0
+CEE.US,D,20160811,000000,15.223,15.31,15.142,15.295,9545,0
+CEE.US,D,20160812,000000,15.304,15.342,15.27,15.27,7875,0
+CEE.US,D,20160815,000000,15.442,15.547,15.442,15.514,14839,0
+CEE.US,D,20160816,000000,15.522,15.522,15.433,15.433,19074,0
+CEE.US,D,20160817,000000,15.376,15.408,15.295,15.4,16300,0
+CEE.US,D,20160818,000000,15.342,15.437,15.321,15.433,11968,0
+CEE.US,D,20160819,000000,15.343,15.372,15.295,15.31,3174,0
+CEE.US,D,20160822,000000,15.27,15.356,15.27,15.328,78296,0
+CEE.US,D,20160823,000000,15.384,15.554,15.384,15.393,54066,0
+CEE.US,D,20160824,000000,15.393,15.442,15.31,15.352,18012,0
+CEE.US,D,20160825,000000,15.279,15.343,15.238,15.328,17783,0
+CEE.US,D,20160826,000000,15.286,15.376,15.188,15.188,15107,0
+CEE.US,D,20160829,000000,15.223,15.4,15.223,15.4,8000,0
+CEE.US,D,20160830,000000,15.36,15.393,15.31,15.353,10740,0
+CEE.US,D,20160831,000000,15.336,15.336,15.205,15.254,24847,0
+CEE.US,D,20160901,000000,15.238,15.295,15.214,15.254,39969,0
+CEE.US,D,20160902,000000,15.4,15.482,15.4,15.407,9156,0
+CEE.US,D,20160906,000000,15.538,15.686,15.514,15.661,34659,0
+CEE.US,D,20160907,000000,15.725,15.75,15.668,15.75,12624,0
+CEE.US,D,20160908,000000,15.8,15.895,15.709,15.733,16680,0
+CEE.US,D,20160909,000000,15.49,15.562,15.442,15.442,10309,0
+CEE.US,D,20160912,000000,15.328,15.571,15.328,15.514,15583,0
+CEE.US,D,20160913,000000,15.352,15.352,15.145,15.145,16654,0
+CEE.US,D,20160914,000000,15.279,15.393,15.279,15.336,93185,0
+CEE.US,D,20160915,000000,15.4,15.442,15.295,15.376,21673,0
+CEE.US,D,20160916,000000,15.304,15.31,15.229,15.31,13162,0
+CEE.US,D,20160919,000000,15.376,15.417,15.238,15.36,13542,0
+CEE.US,D,20160920,000000,15.352,15.352,15.19,15.246,25952,0
+CEE.US,D,20160921,000000,15.286,15.465,15.246,15.465,29873,0
+CEE.US,D,20160922,000000,15.588,15.62,15.417,15.554,17837,0
+CEE.US,D,20160923,000000,15.531,15.531,15.442,15.499,24671,0
+CEE.US,D,20160926,000000,15.286,15.482,15.286,15.448,19505,0
+CEE.US,D,20160927,000000,15.457,15.457,15.34,15.4,11780,0
+CEE.US,D,20160928,000000,15.393,15.531,15.36,15.505,28268,0
+CEE.US,D,20160929,000000,15.448,15.538,15.417,15.417,8758,0
+CEE.US,D,20160930,000000,15.514,15.604,15.442,15.604,20432,0
+CEE.US,D,20161003,000000,15.475,15.644,15.475,15.644,9365,0
+CEE.US,D,20161004,000000,15.58,15.58,15.433,15.49,14260,0
+CEE.US,D,20161005,000000,15.571,15.661,15.49,15.644,12830,0
+CEE.US,D,20161006,000000,15.653,15.668,15.595,15.604,21026,0
+CEE.US,D,20161007,000000,15.588,15.588,15.075,15.376,23186,0
+CEE.US,D,20161010,000000,15.384,15.637,15.384,15.538,23576,0
+CEE.US,D,20161011,000000,15.548,15.604,15.442,15.442,63908,0
+CEE.US,D,20161012,000000,15.442,15.49,15.368,15.475,6561,0
+CEE.US,D,20161013,000000,15.328,15.328,15.189,15.189,32399,0
+CEE.US,D,20161014,000000,15.238,15.304,15.182,15.304,23641,0
+CEE.US,D,20161017,000000,15.238,15.238,15.124,15.223,11345,0
+CEE.US,D,20161018,000000,15.31,15.425,15.27,15.376,22322,0
+CEE.US,D,20161019,000000,15.336,15.548,15.336,15.538,23018,0
+CEE.US,D,20161020,000000,15.522,15.725,15.522,15.644,53476,0
+CEE.US,D,20161021,000000,15.571,15.597,15.499,15.58,16022,0
+CEE.US,D,20161024,000000,15.588,15.628,15.58,15.612,9458,0
+CEE.US,D,20161025,000000,15.725,15.725,15.475,15.644,15762,0
+CEE.US,D,20161026,000000,15.588,15.588,15.482,15.506,5857,0
+CEE.US,D,20161027,000000,15.562,15.562,15.482,15.538,1994,0
+CEE.US,D,20161028,000000,15.522,15.522,15.368,15.437,15083,0
+CEE.US,D,20161031,000000,15.448,15.562,15.448,15.448,6039,0
+CEE.US,D,20161101,000000,15.514,15.554,15.442,15.531,7032,0
+CEE.US,D,20161102,000000,15.433,15.448,15.32,15.32,18931,0
+CEE.US,D,20161103,000000,15.342,15.417,15.327,15.352,13150,0
+CEE.US,D,20161104,000000,15.304,15.304,15.117,15.198,16945,0
+CEE.US,D,20161107,000000,15.263,15.336,15.075,15.336,27726,0
+CEE.US,D,20161108,000000,15.173,15.328,15.124,15.279,20673,0
+CEE.US,D,20161109,000000,15.352,15.524,15.269,15.425,29964,0
+CEE.US,D,20161110,000000,15.637,15.637,15.4,15.465,24966,0
+CEE.US,D,20161111,000000,15.376,15.384,15.214,15.246,24142,0
+CEE.US,D,20161114,000000,15.091,15.149,14.945,14.995,34131,0
+CEE.US,D,20161115,000000,14.921,15.246,14.921,15.205,18620,0
+CEE.US,D,20161116,000000,15.068,15.279,14.827,15.075,17190,0
+CEE.US,D,20161117,000000,15.205,15.214,15.141,15.156,15335,0
+CEE.US,D,20161118,000000,15.173,15.173,15.059,15.117,8950,0
+CEE.US,D,20161121,000000,15.198,15.336,15.156,15.27,15447,0
+CEE.US,D,20161122,000000,15.465,15.612,15.36,15.612,11816,0
+CEE.US,D,20161123,000000,15.384,15.49,15.384,15.475,4844,0
+CEE.US,D,20161125,000000,15.368,15.448,15.368,15.448,10090,0
+CEE.US,D,20161128,000000,15.433,15.58,15.433,15.522,16822,0
+CEE.US,D,20161129,000000,15.49,15.49,15.352,15.384,17399,0
+CEE.US,D,20161130,000000,15.49,15.832,15.482,15.601,30404,0
+CEE.US,D,20161201,000000,15.709,15.709,15.571,15.571,12428,0
+CEE.US,D,20161202,000000,15.62,15.653,15.475,15.531,22510,0
+CEE.US,D,20161205,000000,15.628,15.815,15.515,15.774,121023,0
+CEE.US,D,20161206,000000,15.822,16.001,15.562,16.001,30472,0
+CEE.US,D,20161207,000000,16.001,16.311,15.97,16.278,25890,0
+CEE.US,D,20161208,000000,16.197,16.449,16.197,16.432,12430,0
+CEE.US,D,20161209,000000,16.368,16.497,16.311,16.391,17144,0
+CEE.US,D,20161212,000000,16.465,16.676,16.465,16.618,18652,0
+CEE.US,D,20161213,000000,16.661,16.986,16.661,16.816,38958,0
+CEE.US,D,20161214,000000,16.254,16.748,16.254,16.554,44326,0
+CEE.US,D,20161215,000000,16.766,16.986,16.542,16.782,55405,0
+CEE.US,D,20161216,000000,16.734,16.822,16.637,16.685,30149,0
+CEE.US,D,20161219,000000,16.748,16.748,16.489,16.489,33069,0
+CEE.US,D,20161220,000000,16.514,16.692,16.497,16.637,80709,0
+CEE.US,D,20161221,000000,16.62,16.692,16.62,16.621,39811,0
+CEE.US,D,20161222,000000,16.586,16.628,16.506,16.622,15513,0
+CEE.US,D,20161223,000000,16.58,16.586,16.523,16.586,5956,0
+CEE.US,D,20161227,000000,16.473,16.766,16.473,16.633,17707,0
+CEE.US,D,20161228,000000,16.638,16.737,16.638,16.728,4614,0
+CEE.US,D,20161229,000000,16.703,16.967,16.703,16.967,28477,0
+CEE.US,D,20161230,000000,16.876,17.075,16.876,16.984,28494,0
+CEE.US,D,20170103,000000,17.182,17.355,17.071,17.132,14758,0
+CEE.US,D,20170104,000000,17.19,17.381,17.149,17.231,16089,0
+CEE.US,D,20170105,000000,17.231,17.412,17.182,17.298,30118,0
+CEE.US,D,20170106,000000,17.231,17.298,17.101,17.215,19146,0
+CEE.US,D,20170109,000000,17.025,17.215,17,17.149,11298,0
+CEE.US,D,20170110,000000,17.215,17.24,17.083,17.091,26532,0
+CEE.US,D,20170111,000000,17.101,17.24,17.075,17.165,22279,0
+CEE.US,D,20170112,000000,17.215,17.306,17.14,17.298,19796,0
+CEE.US,D,20170113,000000,17.149,17.29,17.149,17.256,15225,0
+CEE.US,D,20170117,000000,17.157,17.248,17.101,17.101,6076,0
+CEE.US,D,20170118,000000,17.149,17.194,17.107,17.107,8719,0
+CEE.US,D,20170119,000000,17.075,17.107,16.984,17,9152,0
+CEE.US,D,20170120,000000,17,17.264,16.984,17.091,15358,0
+CEE.US,D,20170123,000000,17.083,17.124,16.95,17.124,5596,0
+CEE.US,D,20170124,000000,17.091,17.256,17.075,17.24,23895,0
+CEE.US,D,20170125,000000,17.256,17.338,17.231,17.281,15540,0
+CEE.US,D,20170126,000000,17.29,17.455,17.282,17.388,40764,0
+CEE.US,D,20170127,000000,17.348,17.711,17.348,17.711,19792,0
+CEE.US,D,20170130,000000,17.654,17.654,17.355,17.612,86313,0
+CEE.US,D,20170131,000000,17.612,17.744,17.612,17.685,36420,0
+CEE.US,D,20170201,000000,17.752,17.752,17.669,17.686,12043,0
+CEE.US,D,20170202,000000,17.677,17.859,17.553,17.773,18622,0
+CEE.US,D,20170203,000000,17.785,17.917,17.785,17.843,12537,0
+CEE.US,D,20170206,000000,17.843,17.892,17.744,17.744,12438,0
+CEE.US,D,20170207,000000,17.595,17.815,17.595,17.803,13772,0
+CEE.US,D,20170208,000000,17.744,17.744,17.586,17.586,41449,0
+CEE.US,D,20170209,000000,17.538,17.587,17.116,17.455,39150,0
+CEE.US,D,20170210,000000,17.495,17.602,17.446,17.495,94972,0
+CEE.US,D,20170213,000000,17.446,17.562,17.162,17.538,15348,0
+CEE.US,D,20170214,000000,17.628,17.686,17.586,17.628,9485,0
+CEE.US,D,20170215,000000,17.52,17.669,17.52,17.579,5289,0
+CEE.US,D,20170216,000000,17.562,17.566,17.209,17.566,4539,0
+CEE.US,D,20170217,000000,17.52,17.52,17.314,17.455,19409,0
+CEE.US,D,20170221,000000,17.479,17.57,17.479,17.495,11783,0
+CEE.US,D,20170222,000000,17.406,17.471,17.363,17.463,22720,0
+CEE.US,D,20170223,000000,17.504,17.504,17.446,17.463,6858,0
+CEE.US,D,20170224,000000,17.264,17.388,17.263,17.298,23435,0
+CEE.US,D,20170227,000000,17.355,17.355,17.256,17.29,9989,0
+CEE.US,D,20170228,000000,17.207,17.207,16.968,17.101,20649,0
+CEE.US,D,20170301,000000,17.24,17.24,17.107,17.165,88177,0
+CEE.US,D,20170302,000000,17.091,17.132,16.879,17.075,16811,0
+CEE.US,D,20170303,000000,17.132,17.182,16.91,17.101,39075,0
+CEE.US,D,20170306,000000,17.101,17.101,16.918,16.95,16225,0
+CEE.US,D,20170307,000000,16.869,16.97,16.869,16.901,19361,0
+CEE.US,D,20170308,000000,16.901,16.91,16.654,16.654,14271,0
+CEE.US,D,20170309,000000,16.629,16.629,16.299,16.299,24650,0
+CEE.US,D,20170310,000000,16.463,16.513,16.389,16.48,16996,0
+CEE.US,D,20170313,000000,16.53,16.67,16.53,16.67,6003,0
+CEE.US,D,20170314,000000,16.605,16.605,16.422,16.439,16046,0
+CEE.US,D,20170315,000000,16.48,16.67,16.48,16.638,32684,0
+CEE.US,D,20170316,000000,16.678,16.934,16.654,16.91,57206,0
+CEE.US,D,20170317,000000,17.017,17.165,17.017,17.165,11020,0
+CEE.US,D,20170320,000000,17.075,17.314,16.869,17.281,13888,0
+CEE.US,D,20170321,000000,17.348,17.495,17.124,17.223,18791,0
+CEE.US,D,20170322,000000,17.107,17.31,17.083,17.306,11926,0
+CEE.US,D,20170323,000000,17.198,17.371,17.198,17.338,10968,0
+CEE.US,D,20170324,000000,17.338,17.45,17.338,17.446,6523,0
+CEE.US,D,20170327,000000,17.348,17.488,17.14,17.488,14461,0
+CEE.US,D,20170328,000000,17.388,17.422,17.107,17.397,7032,0
+CEE.US,D,20170329,000000,17.406,17.446,17.215,17.381,26139,0
+CEE.US,D,20170330,000000,17.363,17.504,17.363,17.412,16438,0
+CEE.US,D,20170331,000000,17.355,17.355,17.19,17.281,26010,0
+CEE.US,D,20170403,000000,17.281,17.504,17.132,17.397,23679,0
+CEE.US,D,20170404,000000,17.412,17.562,17.412,17.513,5649,0
+CEE.US,D,20170405,000000,17.654,17.735,17.495,17.52,33858,0
+CEE.US,D,20170406,000000,17.545,17.794,17.545,17.768,24406,0
+CEE.US,D,20170407,000000,17.637,17.637,17.331,17.57,34408,0
+CEE.US,D,20170410,000000,17.479,17.479,17.306,17.422,71256,0
+CEE.US,D,20170411,000000,17.446,17.504,17.397,17.412,30772,0
+CEE.US,D,20170412,000000,17.388,17.446,17.281,17.446,44689,0
+CEE.US,D,20170413,000000,17.397,17.41,17.223,17.24,5145,0
+CEE.US,D,20170417,000000,17.314,17.494,17.314,17.488,56814,0
+CEE.US,D,20170418,000000,17.381,17.422,17.331,17.331,8765,0
+CEE.US,D,20170419,000000,17.406,17.472,17.19,17.223,27126,0
+CEE.US,D,20170420,000000,17.381,17.381,17.24,17.248,42792,0
+CEE.US,D,20170421,000000,17.295,17.323,17.29,17.314,6217,0
+CEE.US,D,20170424,000000,17.463,17.607,17.463,17.586,32222,0
+CEE.US,D,20170425,000000,17.595,17.818,17.595,17.794,43392,0
+CEE.US,D,20170426,000000,17.744,17.869,17.744,17.81,19018,0
+CEE.US,D,20170427,000000,17.869,17.892,17.85,17.892,12008,0
+CEE.US,D,20170428,000000,17.892,17.925,17.81,17.925,20246,0
+CEE.US,D,20170501,000000,17.81,18.074,17.794,18.041,8533,0
+CEE.US,D,20170502,000000,18.032,18.139,18.024,18.139,30321,0
+CEE.US,D,20170503,000000,18.032,18.049,17.982,18.049,6493,0
+CEE.US,D,20170504,000000,18.008,18.008,17.69,17.761,12802,0
+CEE.US,D,20170505,000000,17.694,17.925,17.694,17.925,3243,0
+CEE.US,D,20170508,000000,17.925,17.925,17.833,17.838,11384,0
+CEE.US,D,20170509,000000,17.884,17.976,17.869,17.942,19375,0
+CEE.US,D,20170510,000000,17.942,18.065,17.942,18.065,37877,0
+CEE.US,D,20170511,000000,18.057,18.065,17.942,17.942,33550,0
+CEE.US,D,20170512,000000,17.917,17.942,17.875,17.933,6121,0
+CEE.US,D,20170515,000000,18.049,18.173,18.041,18.173,10395,0
+CEE.US,D,20170516,000000,18.207,18.207,18.131,18.149,19930,0
+CEE.US,D,20170517,000000,18.008,18.116,17.976,18.032,16006,0
+CEE.US,D,20170518,000000,17.833,17.892,17.686,17.875,13897,0
+CEE.US,D,20170519,000000,17.982,18.164,17.982,18.156,13104,0
+CEE.US,D,20170522,000000,18.207,18.207,18.116,18.149,13220,0
+CEE.US,D,20170523,000000,18.232,18.236,17.976,18.131,33362,0
+CEE.US,D,20170524,000000,18.049,18.09,17.982,18.041,24758,0
+CEE.US,D,20170525,000000,18.099,18.187,18.032,18.032,9643,0
+CEE.US,D,20170526,000000,18.049,18.149,18.032,18.149,9402,0
+CEE.US,D,20170530,000000,17.966,18.149,17.966,18.124,12454,0
+CEE.US,D,20170531,000000,17.991,17.991,17.884,17.901,8367,0
+CEE.US,D,20170601,000000,17.794,17.917,17.794,17.869,28218,0
+CEE.US,D,20170602,000000,17.933,18.008,17.901,18.008,4405,0
+CEE.US,D,20170605,000000,17.875,18.082,17.875,18.016,6521,0
+CEE.US,D,20170606,000000,17.942,17.967,17.892,17.901,20869,0
+CEE.US,D,20170607,000000,17.81,17.85,17.785,17.785,4243,0
+CEE.US,D,20170608,000000,17.81,17.875,17.81,17.874,5134,0
+CEE.US,D,20170609,000000,17.8,17.892,17.8,17.875,10988,0
+CEE.US,D,20170612,000000,17.843,17.875,17.726,17.843,19571,0
+CEE.US,D,20170613,000000,17.933,17.966,17.933,17.95,3720,0
+CEE.US,D,20170614,000000,17.942,17.942,17.595,17.619,18483,0
+CEE.US,D,20170615,000000,17.545,17.595,17.314,17.595,13503,0
+CEE.US,D,20170616,000000,17.628,17.628,17.479,17.504,5853,0
+CEE.US,D,20170619,000000,17.553,17.71,17.553,17.637,7886,0
+CEE.US,D,20170620,000000,17.43,17.471,17.363,17.363,12693,0
+CEE.US,D,20170621,000000,17.363,17.586,17.242,17.29,12781,0
+CEE.US,D,20170622,000000,17.504,17.617,17.479,17.579,14830,0
+CEE.US,D,20170623,000000,17.628,17.794,17.579,17.785,2955,0
+CEE.US,D,20170626,000000,17.818,17.892,17.726,17.744,7159,0
+CEE.US,D,20170627,000000,17.901,17.925,17.81,17.826,6135,0
+CEE.US,D,20170628,000000,17.875,18.12,17.875,18.099,12765,0
+CEE.US,D,20170629,000000,18.032,18.032,17.923,17.95,14711,0
+CEE.US,D,20170630,000000,18.09,18.099,17.982,18.082,6064,0
+CEE.US,D,20170703,000000,18.082,18.082,18.057,18.074,3088,0
+CEE.US,D,20170705,000000,17.95,18.057,17.95,18.032,3568,0
+CEE.US,D,20170706,000000,18.008,18.041,17.875,17.925,14489,0
+CEE.US,D,20170707,000000,17.884,17.925,17.884,17.892,12678,0
+CEE.US,D,20170710,000000,17.917,17.95,17.81,17.933,28125,0
+CEE.US,D,20170711,000000,17.907,17.958,17.892,17.925,15599,0
+CEE.US,D,20170712,000000,18.082,18.33,18.082,18.33,11365,0
+CEE.US,D,20170713,000000,18.321,18.537,18.321,18.445,21076,0
+CEE.US,D,20170714,000000,18.568,18.726,17.771,18.726,9769,0
+CEE.US,D,20170717,000000,18.561,18.759,18.537,18.537,9772,0
+CEE.US,D,20170718,000000,18.676,18.693,18.544,18.693,7783,0
+CEE.US,D,20170719,000000,18.833,18.99,18.833,18.907,16700,0
+CEE.US,D,20170720,000000,18.75,18.866,18.75,18.833,10034,0
+CEE.US,D,20170721,000000,18.843,18.843,18.685,18.702,1358,0
+CEE.US,D,20170724,000000,18.676,18.676,18.512,18.627,7245,0
+CEE.US,D,20170725,000000,18.66,18.66,18.507,18.512,1868,0
+CEE.US,D,20170726,000000,18.601,18.809,18.601,18.809,9261,0
+CEE.US,D,20170727,000000,18.833,18.833,18.627,18.634,11090,0
+CEE.US,D,20170728,000000,18.651,18.683,18.568,18.676,19742,0
+CEE.US,D,20170731,000000,18.66,18.726,18.271,18.644,20562,0
+CEE.US,D,20170801,000000,18.775,18.784,18.702,18.718,9296,0
+CEE.US,D,20170802,000000,18.611,18.917,18.611,18.891,7226,0
+CEE.US,D,20170803,000000,18.99,18.99,18.784,18.932,24004,0
+CEE.US,D,20170804,000000,18.998,19.106,18.998,19.097,4403,0
+CEE.US,D,20170807,000000,19.188,19.212,19.184,19.197,16842,0
+CEE.US,D,20170808,000000,19.188,19.238,19.188,19.197,9035,0
+CEE.US,D,20170809,000000,19.114,19.114,18.907,19.097,15253,0
+CEE.US,D,20170810,000000,18.998,19.056,18.634,18.634,21101,0
+CEE.US,D,20170811,000000,18.619,18.974,18.577,18.8,12671,0
+CEE.US,D,20170814,000000,19.031,19.031,18.726,18.891,13813,0
+CEE.US,D,20170815,000000,18.759,18.917,18.66,18.702,13582,0
+CEE.US,D,20170816,000000,18.866,18.939,18.824,18.875,4360,0
+CEE.US,D,20170817,000000,18.809,18.898,18.734,18.755,17486,0
+CEE.US,D,20170818,000000,18.685,18.9,18.685,18.9,2972,0
+CEE.US,D,20170821,000000,18.833,18.838,18.685,18.823,9653,0
+CEE.US,D,20170822,000000,18.742,18.956,18.742,18.956,10501,0
+CEE.US,D,20170823,000000,18.982,18.982,18.849,18.96,1511,0
+CEE.US,D,20170824,000000,18.932,19.09,18.932,19.09,10658,0
+CEE.US,D,20170825,000000,19.164,19.395,19.148,19.345,9435,0
+CEE.US,D,20170828,000000,19.444,19.576,19.412,19.574,11689,0
+CEE.US,D,20170829,000000,19.453,19.569,19.419,19.518,5694,0
+CEE.US,D,20170830,000000,19.585,19.684,19.399,19.684,11331,0
+CEE.US,D,20170831,000000,19.552,19.906,19.552,19.906,16867,0
+CEE.US,D,20170901,000000,19.998,19.998,19.888,19.891,29221,0
+CEE.US,D,20170905,000000,19.766,19.83,19.617,19.783,21593,0
+CEE.US,D,20170906,000000,19.775,19.832,19.767,19.832,20186,0
+CEE.US,D,20170907,000000,19.955,20.047,19.955,20.047,5406,0
+CEE.US,D,20170908,000000,20.106,20.163,19.989,19.989,3451,0
+CEE.US,D,20170911,000000,20.121,21.122,19.973,20.27,10433,0
+CEE.US,D,20170912,000000,20.279,20.279,20.154,20.154,5920,0
+CEE.US,D,20170913,000000,20.18,20.18,20.087,20.087,5220,0
+CEE.US,D,20170914,000000,20.096,20.121,20.096,20.113,2092,0
+CEE.US,D,20170915,000000,20.163,20.196,20.072,20.13,12808,0
+CEE.US,D,20170918,000000,20.154,20.154,20.006,20.106,15692,0
+CEE.US,D,20170919,000000,20.087,20.087,20.087,20.087,218,0
+CEE.US,D,20170920,000000,20.17,20.435,20.072,20.279,24817,0
+CEE.US,D,20170921,000000,20.343,20.372,20.343,20.37,1069,0
+CEE.US,D,20170922,000000,20.328,20.351,20.328,20.351,1666,0
+CEE.US,D,20170925,000000,20.377,20.642,20.377,20.642,35443,0
+CEE.US,D,20170926,000000,20.584,20.584,20.311,20.418,4437,0
+CEE.US,D,20170927,000000,20.319,20.351,20.295,20.351,4777,0
+CEE.US,D,20170928,000000,20.353,20.353,20.228,20.254,3424,0
+CEE.US,D,20170929,000000,20.27,21.104,20.27,20.411,6127,0
+CEE.US,D,20171002,000000,20.386,20.386,20.154,20.154,3683,0
+CEE.US,D,20171003,000000,20.319,20.343,20.237,20.311,13050,0
+CEE.US,D,20171004,000000,20.273,20.296,20.261,20.27,9322,0
+CEE.US,D,20171005,000000,20.27,20.435,20.27,20.402,3077,0
+CEE.US,D,20171006,000000,20.328,20.343,20.254,20.336,13214,0
+CEE.US,D,20171009,000000,20.418,20.418,20.311,20.316,9132,0
+CEE.US,D,20171010,000000,20.377,20.386,20.311,20.343,6685,0
+CEE.US,D,20171011,000000,20.402,20.682,20.366,20.682,8076,0
+CEE.US,D,20171012,000000,20.675,20.675,20.411,20.411,5630,0
+CEE.US,D,20171013,000000,20.592,20.682,20.558,20.584,37512,0
+CEE.US,D,20171016,000000,20.575,20.624,20.543,20.624,51910,0
+CEE.US,D,20171017,000000,20.633,20.717,20.476,20.509,13982,0
+CEE.US,D,20171018,000000,20.624,20.781,20.58,20.749,13231,0
+CEE.US,D,20171019,000000,20.633,20.633,20.469,20.469,7900,0
+CEE.US,D,20171020,000000,20.476,20.56,20.439,20.55,7680,0
+CEE.US,D,20171023,000000,20.55,20.55,20.106,20.435,7566,0
+CEE.US,D,20171024,000000,20.451,20.509,20.311,20.427,17665,0
+CEE.US,D,20171025,000000,20.377,20.377,20.13,20.279,13654,0
+CEE.US,D,20171026,000000,20.46,20.46,20.154,20.343,11754,0
+CEE.US,D,20171027,000000,20.106,20.343,20.106,20.343,11241,0
+CEE.US,D,20171030,000000,20.31,20.418,20.31,20.418,3127,0
+CEE.US,D,20171031,000000,20.444,20.444,20.155,20.245,10906,0
+CEE.US,D,20171101,000000,20.394,20.476,20.353,20.427,22266,0
+CEE.US,D,20171102,000000,20.418,20.418,20.279,20.328,5823,0
+CEE.US,D,20171103,000000,20.319,20.336,20.163,20.336,59153,0
+CEE.US,D,20171106,000000,20.303,20.411,19.999,20.394,11530,0
+CEE.US,D,20171107,000000,20.394,20.824,20.394,20.659,31106,0
+CEE.US,D,20171108,000000,20.692,20.692,20.402,20.469,18801,0
+CEE.US,D,20171109,000000,20.493,20.518,20.451,20.518,8270,0
+CEE.US,D,20171110,000000,20.526,20.526,20.311,20.526,8827,0
+CEE.US,D,20171113,000000,20.46,20.46,20.362,20.377,4076,0
+CEE.US,D,20171114,000000,20.295,20.295,19.997,19.997,14125,0
+CEE.US,D,20171115,000000,19.973,19.973,19.465,19.825,20647,0
+CEE.US,D,20171116,000000,19.825,20.303,19.783,20.303,12766,0
+CEE.US,D,20171117,000000,20.303,20.328,19.849,19.973,8262,0
+CEE.US,D,20171120,000000,19.973,20.056,19.955,19.989,17816,0
+CEE.US,D,20171121,000000,20.237,20.558,20.229,20.558,11604,0
+CEE.US,D,20171122,000000,20.451,20.7,20.435,20.649,11367,0
+CEE.US,D,20171124,000000,20.749,20.766,20.659,20.766,8127,0
+CEE.US,D,20171127,000000,20.774,20.774,20.567,20.649,32427,0
+CEE.US,D,20171128,000000,20.435,20.638,20.228,20.518,15136,0
+CEE.US,D,20171129,000000,20.469,20.469,20.228,20.362,26863,0
+CEE.US,D,20171130,000000,20.411,20.939,20.228,20.476,27241,0
+CEE.US,D,20171201,000000,20.451,20.559,20.259,20.411,22349,0
+CEE.US,D,20171204,000000,20.592,20.649,20.023,20.023,15194,0
+CEE.US,D,20171205,000000,20.13,20.337,20.13,20.319,3899,0
+CEE.US,D,20171206,000000,20.295,20.476,20.279,20.46,10185,0
+CEE.US,D,20171207,000000,20.27,20.296,20.039,20.039,3993,0
+CEE.US,D,20171208,000000,20.245,20.27,20.084,20.084,6269,0
+CEE.US,D,20171211,000000,20.121,20.203,20.072,20.17,11104,0
+CEE.US,D,20171212,000000,20.203,20.203,20.106,20.113,6699,0
+CEE.US,D,20171213,000000,20.12,20.146,20.106,20.113,14096,0
+CEE.US,D,20171214,000000,20.031,20.18,20.031,20.13,18379,0
+CEE.US,D,20171215,000000,20.187,20.203,20.031,20.106,14965,0
+CEE.US,D,20171218,000000,20.163,20.163,20.031,20.056,7302,0
+CEE.US,D,20171219,000000,20.087,20.138,20.087,20.106,7095,0
+CEE.US,D,20171220,000000,20.138,20.17,20.138,20.17,1709,0
+CEE.US,D,20171221,000000,20.187,20.476,20.187,20.402,13880,0
+CEE.US,D,20171222,000000,20.451,20.469,20.228,20.228,8839,0
+CEE.US,D,20171226,000000,20.287,21.443,20.287,20.501,5160,0
+CEE.US,D,20171227,000000,20.567,20.592,20.254,20.279,6353,0
+CEE.US,D,20171228,000000,20.355,20.583,20.227,20.287,19904,0
+CEE.US,D,20171229,000000,20.279,21.038,20.244,20.608,10211,0
+CEE.US,D,20180102,000000,21.029,21.029,20.7,20.777,10680,0
+CEE.US,D,20180103,000000,20.718,20.964,20.718,20.794,29231,0
+CEE.US,D,20180104,000000,21.03,21.089,20.371,21.089,59332,0
+CEE.US,D,20180105,000000,21.123,21.445,21.098,21.411,14220,0
+CEE.US,D,20180108,000000,21.411,21.605,21.411,21.588,35295,0
+CEE.US,D,20180109,000000,21.622,21.951,21.579,21.926,54431,0
+CEE.US,D,20180110,000000,21.715,22.036,21.715,21.993,15038,0
+CEE.US,D,20180111,000000,22.027,22.348,21.943,22.221,56761,0
+CEE.US,D,20180112,000000,22.331,22.61,22.185,22.602,37051,0
+CEE.US,D,20180116,000000,22.644,22.73,21.554,22.239,26458,0
+CEE.US,D,20180117,000000,22.377,22.737,22.377,22.73,11697,0
+CEE.US,D,20180118,000000,22.754,23.293,22.67,22.813,4634,0
+CEE.US,D,20180119,000000,22.881,23.649,22.881,23.649,14097,0
+CEE.US,D,20180122,000000,23.312,23.549,23.228,23.295,17108,0
+CEE.US,D,20180123,000000,23.262,23.497,23.245,23.295,13845,0
+CEE.US,D,20180124,000000,23.624,23.847,23.463,23.691,12201,0
+CEE.US,D,20180125,000000,23.701,23.926,23.675,23.717,9909,0
+CEE.US,D,20180126,000000,23.632,23.759,23.599,23.743,9387,0
+CEE.US,D,20180129,000000,23.523,23.573,23.404,23.455,8736,0
+CEE.US,D,20180130,000000,23.506,23.51,22.859,23.489,30869,0
+CEE.US,D,20180131,000000,23.447,23.513,22.91,23.388,4610,0
+CEE.US,D,20180201,000000,23.549,23.633,23.456,23.489,13882,0
+CEE.US,D,20180202,000000,23.235,23.362,22.821,23.067,31141,0
+CEE.US,D,20180205,000000,22.906,23.084,22.513,22.551,16597,0
+CEE.US,D,20180206,000000,22.627,22.855,22.627,22.855,21663,0
+CEE.US,D,20180207,000000,22.678,22.792,22.179,22.179,18877,0
+CEE.US,D,20180208,000000,22.382,22.382,21.857,21.875,16617,0
+CEE.US,D,20180209,000000,21.943,22.019,21.292,21.715,16610,0
+CEE.US,D,20180212,000000,21.68,22.414,21.317,21.503,30446,0
+CEE.US,D,20180213,000000,21.419,21.663,21.359,21.469,38288,0
+CEE.US,D,20180214,000000,21.452,22.231,21.376,22.231,50216,0
+CEE.US,D,20180215,000000,21.85,22.348,21.85,22.281,21330,0
+CEE.US,D,20180216,000000,22.095,22.289,21.951,21.951,16561,0
+CEE.US,D,20180220,000000,22.188,22.188,22.188,22.188,8770,0
+CEE.US,D,20180221,000000,22.297,23.337,22.221,22.424,39590,0
+CEE.US,D,20180222,000000,22.517,22.805,22.517,22.746,9756,0
+CEE.US,D,20180223,000000,22.872,22.872,22.737,22.78,13925,0
+CEE.US,D,20180226,000000,22.855,23.151,22.855,23.117,15751,0
+CEE.US,D,20180227,000000,22.94,22.94,22.711,22.711,12115,0
+CEE.US,D,20180228,000000,22.72,22.754,22.399,22.399,14982,0
+CEE.US,D,20180301,000000,22.407,22.594,22.315,22.407,8157,0
+CEE.US,D,20180302,000000,22.271,22.433,22.027,22.433,12111,0
+CEE.US,D,20180305,000000,22.231,22.399,21.967,22.348,24008,0
+CEE.US,D,20180306,000000,22.373,22.373,22.044,22.095,4245,0
+CEE.US,D,20180307,000000,21.883,22.035,21.883,21.993,6486,0
+CEE.US,D,20180308,000000,21.96,21.977,21.689,21.841,38954,0
+CEE.US,D,20180309,000000,21.926,22.162,21.926,22.137,12518,0
+CEE.US,D,20180312,000000,22.137,22.192,22.07,22.07,11178,0
+CEE.US,D,20180313,000000,21.967,22.137,21.756,21.782,18445,0
+CEE.US,D,20180314,000000,21.825,21.825,21.63,21.66,41202,0
+CEE.US,D,20180315,000000,21.689,21.689,21.503,21.503,10197,0
+CEE.US,D,20180316,000000,21.554,21.607,21.503,21.607,14204,0
+CEE.US,D,20180319,000000,21.385,21.462,21.31,21.394,13389,0
+CEE.US,D,20180320,000000,21.419,21.605,21.419,21.428,7806,0
+CEE.US,D,20180321,000000,21.597,21.892,21.554,21.892,16932,0
+CEE.US,D,20180322,000000,21.622,21.697,21.462,21.462,7399,0
+CEE.US,D,20180323,000000,21.579,22.129,21.528,21.756,16664,0
+CEE.US,D,20180326,000000,21.943,22.492,21.301,21.436,30514,0
+CEE.US,D,20180327,000000,21.495,21.508,21.148,21.203,38513,0
+CEE.US,D,20180328,000000,21.241,21.51,21.241,21.292,6834,0
+CEE.US,D,20180329,000000,21.25,21.656,21.25,21.656,3225,0
+CEE.US,D,20180402,000000,21.656,21.74,21.182,21.292,6350,0
+CEE.US,D,20180403,000000,21.369,21.546,21.369,21.546,4224,0
+CEE.US,D,20180404,000000,21.351,21.546,21.351,21.546,11262,0
+CEE.US,D,20180405,000000,21.562,21.689,21.554,21.689,6554,0
+CEE.US,D,20180406,000000,21.588,21.799,21.469,21.562,32661,0
+CEE.US,D,20180409,000000,20.548,20.548,19.728,20.161,75271,0
+CEE.US,D,20180410,000000,20.151,20.371,20.085,20.363,27313,0
+CEE.US,D,20180411,000000,20.32,20.363,19.813,20.304,29146,0
+CEE.US,D,20180412,000000,20.49,20.49,20.295,20.304,20770,0
+CEE.US,D,20180413,000000,20.237,20.337,20.161,20.161,12176,0
+CEE.US,D,20180416,000000,20.279,20.279,19.788,20.151,36772,0
+CEE.US,D,20180417,000000,20.202,20.263,20.127,20.127,30545,0
+CEE.US,D,20180418,000000,20.49,21.038,20.415,21.038,44546,0
+CEE.US,D,20180419,000000,20.946,20.946,20.379,20.709,16395,0
+CEE.US,D,20180420,000000,20.743,20.769,20.599,20.649,12675,0
+CEE.US,D,20180423,000000,20.7,20.759,20.521,20.718,25936,0
+CEE.US,D,20180424,000000,20.777,20.93,20.574,20.649,34877,0
+CEE.US,D,20180425,000000,20.574,20.574,20.467,20.566,11103,0
+CEE.US,D,20180426,000000,20.583,20.81,20.583,20.81,4359,0
+CEE.US,D,20180427,000000,20.86,20.86,20.634,20.634,8766,0
+CEE.US,D,20180430,000000,20.574,20.616,20.523,20.531,8127,0
+CEE.US,D,20180501,000000,20.363,20.431,20.152,20.363,12065,0
+CEE.US,D,20180502,000000,20.405,20.405,20.197,20.304,15530,0
+CEE.US,D,20180503,000000,20.421,20.446,20.177,20.439,8354,0
+CEE.US,D,20180507,000000,20.323,20.405,20.135,20.151,14288,0
+CEE.US,D,20180508,000000,20.185,20.219,20.117,20.151,17825,0
+CEE.US,D,20180509,000000,20.117,20.718,20.117,20.396,6101,0
+CEE.US,D,20180510,000000,20.54,21.038,20.54,21.038,9868,0
+CEE.US,D,20180511,000000,20.828,20.87,20.616,20.616,10933,0
+CEE.US,D,20180514,000000,20.86,20.86,20.726,20.726,12054,0
+CEE.US,D,20180515,000000,20.498,20.599,20.498,20.591,3205,0
+CEE.US,D,20180516,000000,20.693,20.743,20.515,20.726,7938,0
+CEE.US,D,20180517,000000,20.649,20.726,20.591,20.591,5306,0
+CEE.US,D,20180518,000000,20.54,20.574,20.488,20.574,2433,0
+CEE.US,D,20180521,000000,20.683,20.683,20.506,20.608,8262,0
+CEE.US,D,20180522,000000,20.616,20.666,20.616,20.659,2517,0
+CEE.US,D,20180523,000000,20.455,20.51,20.396,20.421,9576,0
+CEE.US,D,20180524,000000,20.27,20.27,20.041,20.227,8084,0
+CEE.US,D,20180525,000000,20.151,20.168,20.127,20.135,3097,0
+CEE.US,D,20180529,000000,19.813,19.94,19.721,19.728,8545,0
+CEE.US,D,20180530,000000,19.88,20.101,19.88,20.076,4842,0
+CEE.US,D,20180531,000000,19.966,19.966,19.814,19.856,3449,0
+CEE.US,D,20180601,000000,20.067,20.101,20.007,20.084,1791,0
+CEE.US,D,20180604,000000,20.237,20.261,20.092,20.135,12834,0
+CEE.US,D,20180605,000000,20.067,20.11,19.931,20.016,6435,0
+CEE.US,D,20180606,000000,20.059,20.092,19.785,20.092,5020,0
+CEE.US,D,20180607,000000,19.991,20.101,19.956,19.982,5634,0
+CEE.US,D,20180608,000000,20.032,20.032,19.703,19.991,9701,0
+CEE.US,D,20180611,000000,19.949,19.981,19.83,19.916,5552,0
+CEE.US,D,20180612,000000,19.822,19.902,19.822,19.89,6666,0
+CEE.US,D,20180613,000000,19.966,19.966,19.94,19.949,2950,0
+CEE.US,D,20180614,000000,19.89,19.89,19.746,19.746,4381,0
+CEE.US,D,20180615,000000,19.652,19.711,19.526,19.662,6336,0
+CEE.US,D,20180618,000000,19.518,19.604,19.307,19.348,9840,0
+CEE.US,D,20180619,000000,19.264,19.434,19.07,19.391,9186,0
+CEE.US,D,20180620,000000,19.484,19.484,19.458,19.475,4808,0
+CEE.US,D,20180621,000000,19.417,20.067,19.065,19.417,10300,0
+CEE.US,D,20180622,000000,19.67,19.683,19.569,19.662,5869,0
+CEE.US,D,20180625,000000,19.696,19.696,19.239,19.365,27803,0
+CEE.US,D,20180626,000000,19.289,19.289,19.18,19.289,3005,0
+CEE.US,D,20180627,000000,19.332,19.399,19.188,19.205,6559,0
+CEE.US,D,20180628,000000,19.451,19.467,19.307,19.467,3352,0
+CEE.US,D,20180629,000000,19.467,19.662,19.467,19.586,4360,0
+CEE.US,D,20180702,000000,19.662,19.822,19.662,19.772,18006,0
+CEE.US,D,20180703,000000,19.906,19.916,19.772,19.898,13497,0
+CEE.US,D,20180705,000000,20.025,20.177,19.923,20.177,56790,0
+CEE.US,D,20180706,000000,20.101,21.386,20.101,20.439,18945,0
+CEE.US,D,20180709,000000,20.693,20.785,20.531,20.735,5992,0
+CEE.US,D,20180710,000000,20.693,20.743,20.548,20.683,3222,0
+CEE.US,D,20180711,000000,20.506,20.506,20.287,20.345,5985,0
+CEE.US,D,20180712,000000,20.32,20.498,20.32,20.414,8596,0
+CEE.US,D,20180713,000000,20.421,20.447,20.342,20.396,8719,0
+CEE.US,D,20180716,000000,20.312,20.318,20.261,20.318,1665,0
+CEE.US,D,20180717,000000,20.219,20.27,20.219,20.27,2223,0
+CEE.US,D,20180718,000000,20.092,20.151,20.092,20.101,6863,0
+CEE.US,D,20180719,000000,19.805,20.169,19.805,19.813,4761,0
+CEE.US,D,20180720,000000,19.738,19.797,19.728,19.78,6118,0
+CEE.US,D,20180723,000000,19.956,19.956,19.693,19.791,14670,0
+CEE.US,D,20180724,000000,19.99,19.99,19.847,19.847,6133,0
+CEE.US,D,20180725,000000,20.161,20.168,19.991,20.117,4692,0
+CEE.US,D,20180726,000000,20.117,20.135,20.117,20.135,481,0
+CEE.US,D,20180727,000000,20.151,20.212,20.015,20.084,13907,0
+CEE.US,D,20180730,000000,20.202,20.264,20.194,20.194,7910,0
+CEE.US,D,20180731,000000,20.279,20.49,19.701,20.414,22853,0
+CEE.US,D,20180801,000000,20.371,20.389,20,20.389,1722,0
+CEE.US,D,20180802,000000,20.025,20.076,20.016,20.067,7806,0
+CEE.US,D,20180803,000000,20.05,20.05,19.834,20.05,2590,0
+CEE.US,D,20180806,000000,19.932,19.956,19.813,19.873,15304,0
+CEE.US,D,20180807,000000,20.101,20.236,19.94,20.177,4726,0
+CEE.US,D,20180808,000000,19.949,19.949,19.604,19.676,22706,0
+CEE.US,D,20180809,000000,19.67,20.071,19.44,19.552,13293,0
+CEE.US,D,20180810,000000,19.247,19.67,19.163,19.171,8166,0
+CEE.US,D,20180813,000000,19.154,19.602,18.834,18.901,23533,0
+CEE.US,D,20180814,000000,19.341,19.484,19.341,19.424,9729,0
+CEE.US,D,20180815,000000,19.079,19.13,19.036,19.036,5766,0
+CEE.US,D,20180816,000000,19.163,19.213,19.019,19.019,3889,0
+CEE.US,D,20180817,000000,19.095,19.255,19.028,19.247,7933,0
+CEE.US,D,20180820,000000,18.998,19.197,18.998,19.197,1399,0
+CEE.US,D,20180821,000000,19.188,19.225,19.01,19.205,17476,0
+CEE.US,D,20180822,000000,19.171,19.285,18.808,18.901,9339,0
+CEE.US,D,20180823,000000,18.969,19.095,18.969,19.095,3746,0
+CEE.US,D,20180824,000000,19.104,19.548,19.104,19.543,4046,0
+CEE.US,D,20180827,000000,19.619,19.855,19.197,19.205,13277,0
+CEE.US,D,20180828,000000,19.451,19.501,19.417,19.436,9817,0
+CEE.US,D,20180829,000000,19.586,19.652,19.434,19.652,3774,0
+CEE.US,D,20180830,000000,19.539,19.602,19.079,19.365,7618,0
+CEE.US,D,20180831,000000,19.358,19.526,19.358,19.526,4374,0
+CEE.US,D,20180904,000000,19.417,19.509,18.919,19.458,13310,0
+CEE.US,D,20180905,000000,19.424,19.424,19.036,19.036,14628,0
+CEE.US,D,20180906,000000,19.13,19.253,19.07,19.087,8245,0
+CEE.US,D,20180907,000000,19.036,19.036,18.909,19.01,7330,0
+CEE.US,D,20180910,000000,18.953,19.015,18.919,18.943,7908,0
+CEE.US,D,20180911,000000,18.909,19.171,18.909,19.104,25889,0
+CEE.US,D,20180912,000000,19.061,19.282,19.061,19.264,13659,0
+CEE.US,D,20180913,000000,19.424,20.135,19.424,19.602,13454,0
+CEE.US,D,20180914,000000,19.636,19.645,19.478,19.602,2644,0
+CEE.US,D,20180917,000000,19.686,19.686,19.579,19.579,8751,0
+CEE.US,D,20180918,000000,19.652,19.721,19.619,19.721,3747,0
+CEE.US,D,20180919,000000,19.88,20.093,19.88,20.093,4467,0
+CEE.US,D,20180920,000000,20.219,20.278,20.168,20.168,9553,0
+CEE.US,D,20180921,000000,20.253,20.295,19.991,19.991,5184,0
+CEE.US,D,20180924,000000,19.898,20.092,19.898,20.092,3309,0
+CEE.US,D,20180925,000000,20.151,20.595,20.151,20.574,5793,0
+CEE.US,D,20180926,000000,20.202,20.202,19.755,20,14328,0
+CEE.US,D,20180927,000000,20.295,20.337,20.279,20.312,2274,0
+CEE.US,D,20180928,000000,20.27,20.405,20.27,20.325,4101,0
+CEE.US,D,20181001,000000,20.363,20.363,19.561,20.304,12718,0
+CEE.US,D,20181002,000000,20.237,20.371,20.151,20.287,8808,0
+CEE.US,D,20181003,000000,20.379,20.565,20.379,20.531,4284,0
+CEE.US,D,20181004,000000,20.447,20.447,19.746,19.746,4838,0
+CEE.US,D,20181005,000000,19.982,20.185,19.434,19.839,13758,0
+CEE.US,D,20181008,000000,19.696,19.982,19.339,19.982,1977,0
+CEE.US,D,20181009,000000,19.982,20.092,19.974,20.092,3645,0
+CEE.US,D,20181010,000000,19.949,20.025,19.534,19.534,7541,0
+CEE.US,D,20181011,000000,19.534,19.579,19.417,19.417,5531,0
+CEE.US,D,20181015,000000,19.458,19.679,19.307,19.602,3183,0
+CEE.US,D,20181016,000000,19.762,20.013,19.762,19.916,5127,0
+CEE.US,D,20181017,000000,19.932,20.007,19.897,19.898,7295,0
+CEE.US,D,20181018,000000,19.738,19.777,19.619,19.623,6812,0
+CEE.US,D,20181019,000000,19.636,19.704,19.434,19.526,15411,0
+CEE.US,D,20181022,000000,19.475,19.475,19.341,19.341,7211,0
+CEE.US,D,20181023,000000,19.288,19.34,19.147,19.314,6068,0
+CEE.US,D,20181024,000000,19.137,19.263,18.896,18.969,25157,0
+CEE.US,D,20181025,000000,19.079,19.14,18.883,19.137,6780,0
+CEE.US,D,20181026,000000,18.766,18.893,18.766,18.859,6630,0
+CEE.US,D,20181029,000000,18.969,19.171,18.953,19.028,8656,0
+CEE.US,D,20181030,000000,19.087,19.13,18.964,18.964,13302,0
+CEE.US,D,20181031,000000,19.341,19.417,19.205,19.399,30782,0
+CEE.US,D,20181101,000000,19.434,19.712,19.434,19.534,11929,0
+CEE.US,D,20181102,000000,19.662,19.662,19.484,19.611,3066,0
+CEE.US,D,20181105,000000,19.83,19.87,19.83,19.87,4977,0
+CEE.US,D,20181106,000000,20.05,20.05,19.762,19.762,47945,0
+CEE.US,D,20181107,000000,19.916,20.304,19.916,20.151,18656,0
+CEE.US,D,20181108,000000,20.143,20.143,19.323,19.916,18616,0
+CEE.US,D,20181109,000000,19.83,19.83,19.772,19.772,3685,0
+CEE.US,D,20181112,000000,19.703,19.769,19.214,19.543,6369,0
+CEE.US,D,20181113,000000,19.526,19.615,19.475,19.577,9826,0
+CEE.US,D,20181114,000000,19.728,19.814,19.534,19.595,8113,0
+CEE.US,D,20181115,000000,19.703,19.88,19.703,19.873,5871,0
+CEE.US,D,20181116,000000,19.83,19.83,19.534,19.686,5027,0
+CEE.US,D,20181119,000000,19.518,19.83,19.518,19.634,9630,0
+CEE.US,D,20181120,000000,19.408,19.636,19.289,19.475,8839,0
+CEE.US,D,20181121,000000,19.686,19.772,19.652,19.772,3168,0
+CEE.US,D,20181123,000000,19.686,19.686,19.434,19.434,4850,0
+CEE.US,D,20181126,000000,19.247,19.307,19.163,19.307,5030,0
+CEE.US,D,20181127,000000,19.247,19.534,19.154,19.399,7242,0
+CEE.US,D,20181128,000000,19.534,19.856,19.534,19.746,22161,0
+CEE.US,D,20181129,000000,19.518,19.788,19.518,19.762,18040,0
+CEE.US,D,20181130,000000,19.619,19.755,19.619,19.755,8582,0
+CEE.US,D,20181203,000000,19.898,20.279,19.898,20.05,19495,0
+CEE.US,D,20181204,000000,20.067,20.143,19.966,20.025,17768,0
+CEE.US,D,20181206,000000,20.007,20.211,19.728,20.211,7099,0
+CEE.US,D,20181207,000000,20.219,20.253,20.151,20.151,6209,0
+CEE.US,D,20181210,000000,20.177,20.177,20.101,20.101,3202,0
+CEE.US,D,20181211,000000,20.168,20.168,19.924,20.118,4284,0
+CEE.US,D,20181212,000000,20.117,20.117,19.916,19.916,2697,0
+CEE.US,D,20181213,000000,20,20,19.956,19.956,2817,0
+CEE.US,D,20181214,000000,19.856,19.999,19.757,19.757,11474,0
+CEE.US,D,20181217,000000,19.906,19.906,19.458,19.864,5212,0
+CEE.US,D,20181218,000000,19.762,19.772,19.562,19.562,3320,0
+CEE.US,D,20181219,000000,19.534,19.702,19.534,19.652,10498,0
+CEE.US,D,20181220,000000,19.738,19.738,19.628,19.628,2467,0
+CEE.US,D,20181221,000000,19.638,19.839,19.442,19.602,6405,0
+CEE.US,D,20181224,000000,19.442,19.442,19.332,19.332,3418,0
+CEE.US,D,20181226,000000,19.475,19.518,19.475,19.475,14477,0
+CEE.US,D,20181227,000000,19.434,19.447,19.332,19.332,8797,0
+CEE.US,D,20181228,000000,19.367,19.676,18.967,19.412,9263,0
+CEE.US,D,20181231,000000,19.412,19.642,19.402,19.429,52905,0
+CEE.US,D,20190102,000000,19.253,19.755,19.253,19.686,2382,0
+CEE.US,D,20190103,000000,19.659,19.995,19.659,19.995,4569,0
+CEE.US,D,20190104,000000,19.986,21.303,19.748,19.748,27678,0
+CEE.US,D,20190107,000000,20.11,20.684,20.048,20.464,3739,0
+CEE.US,D,20190108,000000,20.322,20.596,20.322,20.384,7862,0
+CEE.US,D,20190109,000000,20.525,20.896,20.525,20.803,3043,0
+CEE.US,D,20190110,000000,20.773,20.932,20.684,20.932,3564,0
+CEE.US,D,20190111,000000,20.932,21.037,20.879,20.949,4222,0
+CEE.US,D,20190114,000000,20.853,20.853,20.711,20.773,8238,0
+CEE.US,D,20190115,000000,20.728,20.984,20.422,20.853,5091,0
+CEE.US,D,20190116,000000,20.826,20.872,20.773,20.872,4573,0
+CEE.US,D,20190117,000000,20.834,20.834,20.834,20.834,239,0
+CEE.US,D,20190118,000000,21.02,21.392,21.02,21.392,8650,0
+CEE.US,D,20190122,000000,21.02,21.303,21.02,21.127,8191,0
+CEE.US,D,20190123,000000,21.383,21.533,21.357,21.427,6047,0
+CEE.US,D,20190124,000000,21.328,21.436,21.328,21.436,8986,0
+CEE.US,D,20190125,000000,21.436,21.639,21.436,21.639,7123,0
+CEE.US,D,20190128,000000,21.374,21.374,21.374,21.374,316,0
+CEE.US,D,20190129,000000,21.523,21.71,21.48,21.48,7340,0
+CEE.US,D,20190130,000000,21.516,21.665,21.516,21.657,7753,0
+CEE.US,D,20190131,000000,21.701,22.011,21.701,21.922,2787,0
+CEE.US,D,20190201,000000,21.912,21.948,21.912,21.948,1692,0
+CEE.US,D,20190204,000000,21.878,22.006,21.712,21.997,18384,0
+CEE.US,D,20190205,000000,21.965,22.099,21.745,22.063,8860,0
+CEE.US,D,20190206,000000,21.931,22.011,21.931,22.011,819,0
+CEE.US,D,20190207,000000,21.939,21.939,21.878,21.878,3385,0
+CEE.US,D,20190208,000000,21.789,21.799,21.665,21.665,4573,0
+CEE.US,D,20190211,000000,21.612,21.648,21.523,21.58,3552,0
+CEE.US,D,20190212,000000,21.546,21.546,21.445,21.497,2608,0
+CEE.US,D,20190213,000000,21.497,21.675,21.162,21.569,4088,0
+CEE.US,D,20190214,000000,21.392,21.392,21.392,21.392,127,0
+CEE.US,D,20190215,000000,21.223,21.374,21.223,21.312,2431,0
+CEE.US,D,20190219,000000,21.206,21.206,20.949,21.082,6976,0
+CEE.US,D,20190220,000000,21.127,21.436,21.127,21.4,13231,0
+CEE.US,D,20190221,000000,21.392,21.41,21.303,21.303,4766,0
+CEE.US,D,20190222,000000,21.471,21.51,21.471,21.506,2063,0
+CEE.US,D,20190225,000000,21.48,21.569,21.241,21.241,7413,0
+CEE.US,D,20190226,000000,21.312,21.436,21.312,21.365,5995,0
+CEE.US,D,20190227,000000,21.374,21.48,21.374,21.453,2717,0
+CEE.US,D,20190228,000000,21.436,21.497,21.347,21.347,4631,0
+CEE.US,D,20190301,000000,21.436,21.436,21.392,21.392,1660,0
+CEE.US,D,20190304,000000,21.436,21.436,21.215,21.215,7908,0
+CEE.US,D,20190305,000000,21.268,21.268,21.17,21.233,2742,0
+CEE.US,D,20190306,000000,21.215,21.259,21.17,21.17,30701,0
+CEE.US,D,20190307,000000,21.102,21.197,20.923,21.197,3491,0
+CEE.US,D,20190308,000000,20.87,20.969,20.834,20.906,6317,0
+CEE.US,D,20190311,000000,21.127,21.17,21.082,21.127,2453,0
+CEE.US,D,20190312,000000,21.241,21.241,21.127,21.127,4028,0
+CEE.US,D,20190313,000000,21.144,21.241,21.136,21.215,21649,0
+CEE.US,D,20190314,000000,21.215,21.215,21.215,21.215,1907,0
+CEE.US,D,20190315,000000,21.223,21.303,21.215,21.303,23414,0
+CEE.US,D,20190318,000000,21.4,21.642,21.4,21.642,3300,0
+CEE.US,D,20190319,000000,21.701,21.701,21.63,21.63,3295,0
+CEE.US,D,20190320,000000,21.506,21.878,21.206,21.878,3579,0
+CEE.US,D,20190321,000000,21.736,21.869,21.736,21.833,8316,0
+CEE.US,D,20190322,000000,21.675,21.675,21.329,21.329,7726,0
+CEE.US,D,20190325,000000,21.516,21.523,21.215,21.523,5366,0
+CEE.US,D,20190326,000000,21.569,21.595,21.569,21.595,1681,0
+CEE.US,D,20190327,000000,21.523,21.559,21.436,21.559,3322,0
+CEE.US,D,20190328,000000,21.41,21.436,21.41,21.436,2281,0
+CEE.US,D,20190329,000000,21.471,21.471,21.26,21.261,3709,0
+CEE.US,D,20190401,000000,21.55,21.55,21.392,21.436,29858,0
+CEE.US,D,20190402,000000,21.445,21.516,21.223,21.506,4550,0
+CEE.US,D,20190403,000000,21.523,21.569,21.523,21.559,6985,0
+CEE.US,D,20190404,000000,21.569,21.626,21.555,21.622,2908,0
+CEE.US,D,20190405,000000,21.489,21.789,21.489,21.789,6386,0
+CEE.US,D,20190408,000000,21.665,21.816,21.652,21.816,1339,0
+CEE.US,D,20190409,000000,21.799,21.905,21.799,21.878,8795,0
+CEE.US,D,20190410,000000,21.984,22.195,21.984,22.16,5269,0
+CEE.US,D,20190411,000000,22.063,22.103,21.577,21.577,6352,0
+CEE.US,D,20190412,000000,22.001,22.169,22.001,22.169,10768,0
+CEE.US,D,20190415,000000,22.107,22.187,22.107,22.187,11363,0
+CEE.US,D,20190416,000000,22.187,22.428,22.187,22.428,641,0
+CEE.US,D,20190417,000000,22.417,22.513,22.396,22.417,3058,0
+CEE.US,D,20190418,000000,22.444,22.505,22.444,22.505,900,0
+CEE.US,D,20190422,000000,22.231,22.452,22.231,22.452,2101,0
+CEE.US,D,20190423,000000,22.434,22.659,22.434,22.452,6667,0
+CEE.US,D,20190424,000000,22.452,22.568,22.452,22.541,4634,0
+CEE.US,D,20190425,000000,22.479,22.58,22.408,22.541,65128,0
+CEE.US,D,20190426,000000,22.541,22.541,22.541,22.541,544,0
+CEE.US,D,20190429,000000,22.602,22.603,22.488,22.572,3150,0
+CEE.US,D,20190430,000000,22.568,22.568,22.532,22.555,456,0
+CEE.US,D,20190501,000000,22.568,22.638,22.444,22.568,19829,0
+CEE.US,D,20190502,000000,22.594,22.599,22.58,22.594,2931,0
+CEE.US,D,20190503,000000,22.638,22.709,22.638,22.673,2689,0
+CEE.US,D,20190506,000000,22.594,22.638,22.515,22.638,9751,0
+CEE.US,D,20190507,000000,22.621,22.653,22.297,22.489,32031,0
+CEE.US,D,20190508,000000,22.611,22.611,22.321,22.474,3463,0
+CEE.US,D,20190509,000000,22.267,22.267,22.134,22.134,1348,0
+CEE.US,D,20190510,000000,22.125,22.178,22.063,22.063,7610,0
+CEE.US,D,20190513,000000,22.054,22.054,20.941,21.48,9507,0
+CEE.US,D,20190514,000000,21.912,21.912,21.701,21.754,10742,0
+CEE.US,D,20190516,000000,21.833,22.011,21.833,22.011,8503,0
+CEE.US,D,20190517,000000,21.754,21.799,21.754,21.799,331,0
+CEE.US,D,20190520,000000,21.789,21.833,21.656,21.705,7830,0
+CEE.US,D,20190521,000000,21.922,22.054,21.852,22.028,7042,0
+CEE.US,D,20190522,000000,22.054,22.187,22.054,22.187,4515,0
+CEE.US,D,20190523,000000,22.028,22.113,22.011,22.011,2317,0
+CEE.US,D,20190524,000000,22.258,22.258,22.081,22.081,700,0
+CEE.US,D,20190528,000000,21.816,22.003,21.816,21.958,3914,0
+CEE.US,D,20190529,000000,21.975,22.205,21.975,22.205,7793,0
+CEE.US,D,20190530,000000,22.302,22.302,22.285,22.294,1493,0
+CEE.US,D,20190531,000000,22.142,22.195,22.139,22.169,18350,0
+CEE.US,D,20190603,000000,22.248,22.585,22.24,22.515,8344,0
+CEE.US,D,20190604,000000,22.515,22.515,22.452,22.461,4031,0
+CEE.US,D,20190606,000000,22.488,22.628,22.355,22.628,7832,0
+CEE.US,D,20190607,000000,22.638,22.868,22.638,22.788,3830,0
+CEE.US,D,20190610,000000,22.788,23.044,22.541,22.85,10860,0
+CEE.US,D,20190611,000000,23.027,23.257,23.027,23.257,2207,0
+CEE.US,D,20190612,000000,23.212,23.239,23.212,23.221,3184,0
+CEE.US,D,20190613,000000,23.257,23.416,23.257,23.416,3647,0
+CEE.US,D,20190614,000000,23.327,23.469,23.204,23.469,8817,0
+CEE.US,D,20190617,000000,23.469,23.628,23.364,23.539,22028,0
+CEE.US,D,20190618,000000,23.557,23.557,23.204,23.204,7261,0
+CEE.US,D,20190619,000000,23.23,23.425,23.196,23.283,7835,0
+CEE.US,D,20190620,000000,23.549,23.719,23.549,23.719,4239,0
+CEE.US,D,20190621,000000,23.477,23.656,23.477,23.504,1824,0
+CEE.US,D,20190624,000000,23.531,23.748,23.53,23.748,2960,0
+CEE.US,D,20190625,000000,23.637,23.726,23.512,23.512,1920,0
+CEE.US,D,20190626,000000,23.699,23.827,23.699,23.824,4941,0
+CEE.US,D,20190627,000000,23.495,23.964,23.495,23.964,5173,0
+CEE.US,D,20190628,000000,23.955,24.079,23.955,24.039,6608,0
+CEE.US,D,20190701,000000,24.362,24.437,24.281,24.335,4110,0
+CEE.US,D,20190702,000000,24.211,24.326,24.211,24.221,2056,0
+CEE.US,D,20190703,000000,24.228,24.375,24.221,24.375,925,0
+CEE.US,D,20190705,000000,24.238,24.309,24.115,24.115,2233,0
+CEE.US,D,20190708,000000,24.088,24.207,24.088,24.163,5355,0
+CEE.US,D,20190710,000000,24.211,24.352,24.168,24.352,5531,0
+CEE.US,D,20190711,000000,24.168,24.344,24.133,24.141,3582,0
+CEE.US,D,20190712,000000,24.194,24.442,24.194,24.362,2440,0
+CEE.US,D,20190715,000000,24.175,24.291,24.175,24.291,1878,0
+CEE.US,D,20190716,000000,24.079,24.314,24.079,24.314,1706,0
+CEE.US,D,20190717,000000,24.317,24.317,24.317,24.317,1591,0
+CEE.US,D,20190718,000000,24.149,24.149,23.765,23.867,5223,0
+CEE.US,D,20190719,000000,23.699,24.326,23.406,23.786,6043,0
+CEE.US,D,20190722,000000,24.291,24.291,24.026,24.035,1887,0
+CEE.US,D,20190723,000000,24.04,24.04,24.04,24.04,135,0
+CEE.US,D,20190724,000000,23.928,24.059,23.372,23.372,3114,0
+CEE.US,D,20190725,000000,23.814,23.814,23.353,23.353,2593,0
+CEE.US,D,20190726,000000,23.663,23.663,23.328,23.451,5848,0
+CEE.US,D,20190729,000000,23.523,23.637,23.523,23.632,3488,0
+CEE.US,D,20190730,000000,23.587,23.587,23.425,23.425,1785,0
+CEE.US,D,20190731,000000,23.655,23.655,23.38,23.38,2142,0
+CEE.US,D,20190801,000000,23.292,23.477,23.257,23.257,2555,0
+CEE.US,D,20190802,000000,23.097,23.097,22.894,23.01,1641,0
+CEE.US,D,20190805,000000,22.938,22.938,22.541,22.541,2775,0
+CEE.US,D,20190806,000000,22.974,22.974,22.488,22.488,2664,0
+CEE.US,D,20190807,000000,22.762,22.762,22.647,22.7,2018,0
+CEE.US,D,20190808,000000,22.806,22.977,22.806,22.977,1488,0
+CEE.US,D,20190809,000000,22.762,22.78,22.753,22.753,6129,0
+CEE.US,D,20190812,000000,22.674,23.204,22.674,23.204,265,0
+CEE.US,D,20190813,000000,22.655,22.979,22.655,22.947,2797,0
+CEE.US,D,20190814,000000,22.585,22.585,22.32,22.338,2322,0
+CEE.US,D,20190815,000000,22.275,22.399,22.187,22.399,2984,0
+CEE.US,D,20190816,000000,22.285,22.285,21.357,21.357,1595,0
+CEE.US,D,20190819,000000,22.16,22.21,21.657,21.657,1579,0
+CEE.US,D,20190820,000000,21.895,22.364,21.445,21.958,8412,0
+CEE.US,D,20190821,000000,22.099,22.179,22.099,22.179,1896,0
+CEE.US,D,20190822,000000,22.152,22.152,22.107,22.107,1501,0
+CEE.US,D,20190823,000000,21.948,22.016,21.948,21.948,1537,0
+CEE.US,D,20190826,000000,21.965,21.992,21.785,21.948,2701,0
+CEE.US,D,20190827,000000,22.099,22.134,21.886,22.099,9655,0
+CEE.US,D,20190828,000000,22.001,22.099,21.445,21.445,2079,0
+CEE.US,D,20190829,000000,21.912,22.307,21.436,21.436,3587,0
+CEE.US,D,20190830,000000,22.187,22.187,21.745,21.745,38400,0
+CEE.US,D,20190903,000000,21.789,22.178,21.789,22.12,544,0
+CEE.US,D,20190904,000000,22.813,22.813,22.452,22.518,3397,0
+CEE.US,D,20190905,000000,22.611,22.69,22.611,22.647,1958,0
+CEE.US,D,20190906,000000,22.28,22.797,22.28,22.672,1781,0
+CEE.US,D,20190909,000000,22.638,22.788,22.563,22.762,5147,0
+CEE.US,D,20190910,000000,22.78,22.78,22.674,22.709,75732,0
+CEE.US,D,20190911,000000,22.806,22.815,22.78,22.78,6934,0
+CEE.US,D,20190912,000000,22.691,22.806,22.691,22.709,23212,0
+CEE.US,D,20190913,000000,22.744,22.894,22.744,22.894,2383,0
+CEE.US,D,20190916,000000,23.017,23.089,22.95,23.089,3167,0
+CEE.US,D,20190917,000000,23.089,23.117,23.063,23.089,2767,0
+CEE.US,D,20190918,000000,23.07,23.345,23.07,23.345,6409,0
+CEE.US,D,20190919,000000,23.239,23.307,23.239,23.307,227,0
+CEE.US,D,20190920,000000,23.159,23.186,23.159,23.159,1284,0
+CEE.US,D,20190923,000000,23.089,23.315,23.089,23.315,715,0
+CEE.US,D,20190924,000000,23.221,23.242,23.204,23.204,3575,0
+CEE.US,D,20190925,000000,23.159,23.169,23.116,23.124,4863,0
+CEE.US,D,20190926,000000,23.151,23.159,23.116,23.116,4279,0
+CEE.US,D,20190927,000000,23.116,23.116,23.044,23.044,4467,0
+CEE.US,D,20190930,000000,23.017,23.058,22.983,22.983,4806,0
+CEE.US,D,20191001,000000,22.991,23.017,22.974,23.017,5657,0
+CEE.US,D,20191002,000000,22.903,22.903,22.765,22.765,3886,0
+CEE.US,D,20191003,000000,22.7,22.7,22.585,22.628,3933,0
+CEE.US,D,20191004,000000,22.717,22.762,22.173,22.762,2164,0
+CEE.US,D,20191007,000000,22.806,23.147,22.735,22.735,7163,0
+CEE.US,D,20191008,000000,22.628,22.797,22.628,22.78,3746,0
+CEE.US,D,20191009,000000,22.85,22.85,22.7,22.7,2720,0
+CEE.US,D,20191010,000000,22.7,22.78,22.682,22.739,6732,0
+CEE.US,D,20191011,000000,22.806,22.85,22.7,22.744,5682,0
+CEE.US,D,20191014,000000,22.647,22.762,22.201,22.479,1800,0
+CEE.US,D,20191015,000000,22.628,22.762,22.628,22.762,5558,0
+CEE.US,D,20191016,000000,22.727,22.85,22.727,22.806,6666,0
+CEE.US,D,20191017,000000,22.806,22.974,22.762,22.974,4441,0
+CEE.US,D,20191018,000000,22.964,23.265,22.964,23.133,9810,0
+CEE.US,D,20191021,000000,23.168,23.345,23.168,23.31,13111,0
+CEE.US,D,20191022,000000,23.38,23.557,23.353,23.486,7598,0
+CEE.US,D,20191023,000000,23.495,23.729,23.495,23.707,8362,0
+CEE.US,D,20191024,000000,23.867,23.867,23.858,23.867,13145,0
+CEE.US,D,20191025,000000,23.814,24.008,23.512,23.512,2573,0
+CEE.US,D,20191028,000000,23.858,23.955,23.849,23.938,4744,0
+CEE.US,D,20191029,000000,23.902,23.999,23.902,23.999,1168,0
+CEE.US,D,20191030,000000,24.079,24.115,23.832,24.115,12320,0
+CEE.US,D,20191031,000000,24.149,24.172,24.096,24.168,10038,0
+CEE.US,D,20191101,000000,24.352,24.574,24.344,24.574,14635,0
+CEE.US,D,20191104,000000,24.591,24.778,24.591,24.751,9155,0
+CEE.US,D,20191105,000000,24.963,24.963,24.751,24.894,3777,0
+CEE.US,D,20191106,000000,24.768,25.167,24.768,24.973,5589,0
+CEE.US,D,20191107,000000,25.184,25.551,25.184,25.283,2243,0
+CEE.US,D,20191108,000000,25.016,25.138,24.99,24.99,1799,0
+CEE.US,D,20191111,000000,24.884,24.927,24.884,24.891,1743,0
+CEE.US,D,20191112,000000,24.91,24.937,24.848,24.937,3897,0
+CEE.US,D,20191113,000000,24.733,24.751,24.635,24.672,5986,0
+CEE.US,D,20191114,000000,24.556,24.556,24.532,24.532,1648,0
+CEE.US,D,20191115,000000,24.582,24.662,24.582,24.662,1386,0
+CEE.US,D,20191118,000000,24.617,24.662,24.582,24.582,1623,0
+CEE.US,D,20191119,000000,24.574,24.574,24.309,24.309,4988,0
+CEE.US,D,20191120,000000,24.309,24.309,23.814,23.999,23162,0
+CEE.US,D,20191121,000000,24.008,24.49,24.008,24.299,4133,0
+CEE.US,D,20191122,000000,24.45,24.45,24.043,24.211,4665,0
+CEE.US,D,20191125,000000,24.221,24.326,24.139,24.299,12770,0
+CEE.US,D,20191126,000000,24.141,24.299,24.062,24.127,5191,0
+CEE.US,D,20191127,000000,23.999,24.132,23.999,24.016,6996,0
+CEE.US,D,20191129,000000,23.938,23.938,23.938,23.938,1530,0
+CEE.US,D,20191202,000000,23.911,23.928,23.796,23.796,9940,0
+CEE.US,D,20191203,000000,23.641,23.641,23.584,23.584,817,0
+CEE.US,D,20191204,000000,23.74,23.858,23.74,23.849,1978,0
+CEE.US,D,20191205,000000,23.602,23.81,23.602,23.69,7467,0
+CEE.US,D,20191206,000000,23.733,23.973,23.733,23.973,7092,0
+CEE.US,D,20191209,000000,23.875,23.955,23.875,23.924,1274,0
+CEE.US,D,20191210,000000,23.911,24.016,23.911,24.016,5502,0
+CEE.US,D,20191211,000000,24.052,24.411,24.052,24.411,2905,0
+CEE.US,D,20191212,000000,24.53,24.698,24.53,24.698,3532,0
+CEE.US,D,20191213,000000,24.786,25.007,24.786,24.914,2182,0
+CEE.US,D,20191216,000000,25.078,25.126,24.874,25.126,7633,0
+CEE.US,D,20191217,000000,25.051,25.131,24.954,25.131,9932,0
+CEE.US,D,20191218,000000,25.043,25.043,25.043,25.043,349,0
+CEE.US,D,20191219,000000,25.043,25.104,25.043,25.104,4761,0
+CEE.US,D,20191220,000000,25.201,25.263,25.148,25.201,5919,0
+CEE.US,D,20191223,000000,25.23,25.722,25.227,25.722,10835,0
+CEE.US,D,20191224,000000,25.679,25.811,25.635,25.811,10160,0
+CEE.US,D,20191226,000000,25.811,26.046,25.811,25.996,20235,0
+CEE.US,D,20191227,000000,26.136,26.158,25.905,25.978,4663,0
+CEE.US,D,20191230,000000,26.006,26.176,25.95,25.969,4956,0
+CEE.US,D,20191231,000000,25.938,26.648,25.534,26.323,9493,0
+CEE.US,D,20200102,000000,26.267,26.364,26.211,26.339,7468,0
+CEE.US,D,20200103,000000,26.415,26.415,26.08,26.099,20897,0
+CEE.US,D,20200106,000000,26.024,26.239,26.024,26.239,7383,0
+CEE.US,D,20200107,000000,26.146,26.164,26.146,26.164,837,0
+CEE.US,D,20200108,000000,26.313,26.638,26.313,26.638,2929,0
+CEE.US,D,20200109,000000,26.462,26.648,25.718,26.592,5059,0
+CEE.US,D,20200110,000000,26.462,26.602,26.462,26.602,4296,0
+CEE.US,D,20200113,000000,26.574,26.741,26.574,26.648,6521,0
+CEE.US,D,20200114,000000,26.583,26.618,26.499,26.499,8250,0
+CEE.US,D,20200115,000000,26.369,26.583,26.369,26.583,717,0
+CEE.US,D,20200116,000000,26.704,26.741,26.704,26.741,4193,0
+CEE.US,D,20200117,000000,26.824,26.973,26.778,26.869,4874,0
+CEE.US,D,20200121,000000,26.816,26.973,26.768,26.768,4482,0
+CEE.US,D,20200122,000000,26.862,26.93,26.834,26.927,4889,0
+CEE.US,D,20200123,000000,26.76,26.76,26.574,26.583,3142,0
+CEE.US,D,20200124,000000,26.741,26.796,26.741,26.778,3951,0
+CEE.US,D,20200127,000000,26.239,26.239,26.072,26.118,8222,0
+CEE.US,D,20200128,000000,25.671,25.988,25.671,25.913,4625,0
+CEE.US,D,20200129,000000,25.988,26.214,25.988,26.155,1977,0
+CEE.US,D,20200130,000000,25.82,25.881,25.625,25.796,8832,0
+CEE.US,D,20200131,000000,25.523,25.523,23.997,24.955,8349,0
+CEE.US,D,20200203,000000,24.853,25.085,24.853,25.075,2301,0
+CEE.US,D,20200204,000000,25.374,25.88,25.374,25.69,5191,0
+CEE.US,D,20200205,000000,25.988,25.988,25.83,25.848,6246,0
+CEE.US,D,20200206,000000,25.718,25.904,25.718,25.811,15517,0
+CEE.US,D,20200207,000000,25.551,25.95,25.272,25.482,9102,0
+CEE.US,D,20200210,000000,25.392,25.575,25.392,25.392,4912,0
+CEE.US,D,20200211,000000,25.635,25.64,25.494,25.494,3759,0
+CEE.US,D,20200212,000000,25.709,25.866,25.709,25.806,1905,0
+CEE.US,D,20200213,000000,25.662,25.802,24.815,24.815,6081,0
+CEE.US,D,20200214,000000,25.551,25.551,25.3,25.308,3587,0
+CEE.US,D,20200218,000000,25.334,25.334,25.113,25.113,1830,0
+CEE.US,D,20200219,000000,25.28,25.579,25.28,25.579,2505,0
+CEE.US,D,20200220,000000,25.559,25.602,25.559,25.579,5976,0
+CEE.US,D,20200221,000000,25.504,25.57,25.504,25.57,585,0
+CEE.US,D,20200224,000000,24.899,25.164,24.787,24.825,11701,0
+CEE.US,D,20200225,000000,24.881,25.003,23.298,23.82,11526,0
+CEE.US,D,20200226,000000,23.895,24.173,23.848,24.173,12993,0
+CEE.US,D,20200227,000000,23.718,23.718,22.685,22.685,17969,0
+CEE.US,D,20200228,000000,21.55,22.323,21.174,21.527,11157,0
+CEE.US,D,20200302,000000,21.746,21.857,21.169,21.55,6119,0
+CEE.US,D,20200303,000000,21.802,22.096,21.774,22.081,5728,0
+CEE.US,D,20200304,000000,22.76,22.862,22.663,22.844,9378,0
+CEE.US,D,20200305,000000,23.16,23.16,22.332,22.583,9824,0
+CEE.US,D,20200306,000000,21.598,22.139,21.598,22.139,584,0
+CEE.US,D,20200309,000000,21.263,21.263,18.932,19.3,21756,0
+CEE.US,D,20200310,000000,19.579,20.649,19.579,20.556,8230,0
+CEE.US,D,20200311,000000,20.361,20.361,18.705,18.742,8297,0
+CEE.US,D,20200312,000000,17.812,17.942,16.315,16.817,7951,0
+CEE.US,D,20200313,000000,17.57,17.57,15.99,16.835,11277,0
+CEE.US,D,20200316,000000,16.37,16.37,15.068,15.183,7225,0
+CEE.US,D,20200317,000000,15.115,15.588,15.115,15.58,5828,0
+CEE.US,D,20200318,000000,15.301,15.301,13.348,13.432,19753,0
+CEE.US,D,20200319,000000,13.394,14.175,11.798,14.044,40146,0
+CEE.US,D,20200320,000000,13.952,14.649,13.729,14.499,14765,0
+CEE.US,D,20200323,000000,14.036,14.11,13.487,13.58,14681,0
+CEE.US,D,20200324,000000,14.044,14.649,14.044,14.546,31611,0
+CEE.US,D,20200325,000000,14.501,15.812,14.211,15.812,37566,0
+CEE.US,D,20200326,000000,15.393,16.595,15.393,16.23,32156,0
+CEE.US,D,20200327,000000,15.477,16.025,15.477,15.831,4193,0
+CEE.US,D,20200330,000000,15.608,16.582,15.608,16.184,2567,0
+CEE.US,D,20200331,000000,16.147,16.314,16.147,16.314,1215,0
+CEE.US,D,20200401,000000,16.23,16.486,16.045,16.408,22428,0
+CEE.US,D,20200402,000000,16.565,17.049,16.086,16.956,8213,0
+CEE.US,D,20200403,000000,16.984,17.328,16.054,16.928,46715,0
+CEE.US,D,20200406,000000,17.207,17.218,16.974,17.207,5267,0
+CEE.US,D,20200407,000000,17.644,18.161,17.215,17.675,16566,0
+CEE.US,D,20200408,000000,17.83,17.83,17.83,17.83,595,0
+CEE.US,D,20200409,000000,18.128,18.269,17.951,18.269,2011,0
+CEE.US,D,20200413,000000,18.063,18.628,17.7,18.181,18928,0
+CEE.US,D,20200414,000000,18.119,18.137,18.026,18.035,29129,0
+CEE.US,D,20200415,000000,17.263,17.672,17.096,17.207,7873,0
+CEE.US,D,20200416,000000,17.226,17.649,17.226,17.3,4912,0
+CEE.US,D,20200417,000000,17.866,17.866,17.012,17.012,20005,0
+CEE.US,D,20200420,000000,16.928,17.498,16.928,17.063,9053,0
+CEE.US,D,20200421,000000,16.612,17.347,16.612,16.928,3840,0
+CEE.US,D,20200422,000000,17.523,17.523,16.882,16.966,4251,0
+CEE.US,D,20200423,000000,17.105,17.792,17.105,17.152,1417,0
+CEE.US,D,20200424,000000,17.17,17.207,17.124,17.124,2460,0
+CEE.US,D,20200427,000000,17.022,17.16,17.022,17.16,5872,0
+CEE.US,D,20200428,000000,17.207,17.393,17.207,17.393,7860,0
+CEE.US,D,20200429,000000,17.877,17.951,17.785,17.84,8451,0
+CEE.US,D,20200430,000000,17.858,17.858,17.663,17.738,7898,0
+CEE.US,D,20200501,000000,17.858,17.858,17.523,17.654,9981,0
+CEE.US,D,20200504,000000,16.947,17.72,16.947,17.495,8323,0
+CEE.US,D,20200505,000000,17.812,17.858,17.766,17.858,5803,0
+CEE.US,D,20200506,000000,17.858,17.858,17.72,17.72,2015,0
+CEE.US,D,20200507,000000,17.7,17.905,17.7,17.905,5944,0
+CEE.US,D,20200508,000000,18.091,18.091,17.905,17.905,9381,0
+CEE.US,D,20200511,000000,17.84,17.858,17.733,17.858,13780,0
+CEE.US,D,20200512,000000,18.091,18.091,17.905,17.951,2920,0
+CEE.US,D,20200513,000000,18.044,18.044,17.683,17.774,3491,0
+CEE.US,D,20200514,000000,17.672,18.053,17.58,18.053,4997,0
+CEE.US,D,20200515,000000,17.561,17.812,17.365,17.812,7316,0
+CEE.US,D,20200518,000000,18.091,18.342,17.962,18.211,15852,0
+CEE.US,D,20200519,000000,18.361,18.5,18.119,18.463,21915,0
+CEE.US,D,20200520,000000,18.853,19.162,18.853,19.162,5394,0
+CEE.US,D,20200521,000000,19.151,19.151,19.049,19.058,505,0
+CEE.US,D,20200522,000000,19.03,19.533,18.602,18.64,10504,0
+CEE.US,D,20200526,000000,19.123,19.203,19.021,19.021,1793,0
+CEE.US,D,20200527,000000,19.207,20.313,19.058,19.086,7931,0
+CEE.US,D,20200528,000000,19.663,19.988,19.123,19.988,4178,0
+CEE.US,D,20200529,000000,19.57,19.826,19.57,19.635,4441,0
+CEE.US,D,20200601,000000,19.747,19.877,18.817,19.672,13463,0
+CEE.US,D,20200602,000000,19.775,19.998,19.775,19.858,8782,0
+CEE.US,D,20200603,000000,20.1,20.956,19.979,20.803,10187,0
+CEE.US,D,20200604,000000,20.602,20.658,20.444,20.444,6640,0
+CEE.US,D,20200605,000000,21.03,21.03,20.548,20.695,3780,0
+CEE.US,D,20200608,000000,20.946,21.872,20.732,21.435,13188,0
+CEE.US,D,20200609,000000,21.067,21.542,20.602,20.611,6804,0
+CEE.US,D,20200610,000000,20.714,20.714,20.621,20.621,1104,0
+CEE.US,D,20200611,000000,20.258,20.258,19.486,19.895,10783,0
+CEE.US,D,20200612,000000,19.97,20.054,19.951,20.054,4859,0
+CEE.US,D,20200615,000000,19.775,19.858,19.356,19.839,12172,0
+CEE.US,D,20200616,000000,20.174,20.174,19.783,19.877,3073,0
+CEE.US,D,20200617,000000,19.653,19.932,19.653,19.877,3296,0
+CEE.US,D,20200618,000000,19.775,20.059,19.747,20.054,2299,0
+CEE.US,D,20200619,000000,20.249,20.249,20.001,20.016,1311,0
+CEE.US,D,20200622,000000,19.589,20.23,19.589,20.23,8249,0
+CEE.US,D,20200623,000000,20.11,20.351,19.895,20.234,11024,0
+CEE.US,D,20200624,000000,20.156,20.798,19.849,19.998,9402,0
+CEE.US,D,20200625,000000,19.839,20.072,19.69,20.072,5890,0
+CEE.US,D,20200626,000000,19.849,19.909,19.681,19.681,3265,0
+CEE.US,D,20200629,000000,19.886,20.267,19.719,19.979,6682,0
+CEE.US,D,20200630,000000,19.747,19.747,19.31,19.421,10819,0
+CEE.US,D,20200701,000000,19.421,19.663,19.402,19.625,7635,0
+CEE.US,D,20200702,000000,19.645,19.96,19.551,19.625,7839,0
+CEE.US,D,20200706,000000,19.681,19.942,19.653,19.653,7251,0
+CEE.US,D,20200707,000000,19.728,19.951,19.728,19.877,3364,0
+CEE.US,D,20200708,000000,19.932,20.006,19.867,19.904,3407,0
+CEE.US,D,20200709,000000,20.054,20.142,19.811,20.055,3731,0
+CEE.US,D,20200710,000000,20.054,20.942,19.756,19.877,4301,0
+CEE.US,D,20200713,000000,19.802,19.923,19.533,19.533,6536,0
+CEE.US,D,20200714,000000,19.533,19.839,19.533,19.839,4394,0
+CEE.US,D,20200715,000000,19.858,19.858,19.542,19.653,4943,0
+CEE.US,D,20200716,000000,19.597,19.672,19.584,19.663,3278,0
+CEE.US,D,20200717,000000,19.709,19.709,19.709,19.709,266,0
+CEE.US,D,20200720,000000,19.923,20.854,19.904,20.854,2806,0
+CEE.US,D,20200721,000000,20.584,20.702,19.802,19.802,3617,0
+CEE.US,D,20200722,000000,20.537,20.805,20.444,20.61,3228,0
+CEE.US,D,20200723,000000,20.5,20.547,19.942,20.026,6120,0
+CEE.US,D,20200724,000000,20.128,20.277,20.083,20.267,2853,0
+CEE.US,D,20200727,000000,20.314,20.337,20.267,20.337,7585,0
+CEE.US,D,20200728,000000,20.184,20.468,20.137,20.137,2187,0
+CEE.US,D,20200729,000000,20.267,20.463,20.267,20.463,2393,0
+CEE.US,D,20200730,000000,20.137,21.081,20.1,20.118,3849,0
+CEE.US,D,20200731,000000,20.221,20.221,20.184,20.184,1387,0
+CEE.US,D,20200803,000000,20.221,20.556,20.221,20.239,3739,0
+CEE.US,D,20200804,000000,20.221,20.341,19.904,19.904,3466,0
+CEE.US,D,20200805,000000,20.314,21.03,20.314,21.021,5269,0
+CEE.US,D,20200806,000000,20.872,21.148,20.872,21.044,3360,0
+CEE.US,D,20200807,000000,20.695,20.742,20.009,20.009,5436,0
+CEE.US,D,20200810,000000,20.5,20.5,20.341,20.425,1719,0
+CEE.US,D,20200811,000000,20.611,20.872,20.118,20.128,12190,0
+CEE.US,D,20200812,000000,20.444,20.72,20.295,20.649,6726,0
+CEE.US,D,20200813,000000,20.649,20.895,20.649,20.895,446,0
+CEE.US,D,20200814,000000,20.826,21.002,20.649,20.649,21453,0
+CEE.US,D,20200817,000000,20.965,20.965,19.858,20.816,9788,0
+CEE.US,D,20200818,000000,20.806,21.041,20.806,20.909,6803,0
+CEE.US,D,20200819,000000,21.019,21.039,20.826,20.826,9904,0
+CEE.US,D,20200820,000000,20.584,20.611,20.584,20.593,1613,0
+CEE.US,D,20200821,000000,20.369,20.505,20.295,20.505,3470,0
+CEE.US,D,20200824,000000,20.686,20.686,20.006,20.006,21289,0
+CEE.US,D,20200825,000000,20.239,20.239,19.951,19.951,4115,0
+CEE.US,D,20200826,000000,19.914,20.425,19.914,20.341,2924,0
+CEE.US,D,20200827,000000,20.397,20.397,19.858,20.09,3525,0
+CEE.US,D,20200831,000000,20.1,20.444,20.1,20.193,5263,0
+CEE.US,D,20200901,000000,20.212,20.312,19.867,19.867,28142,0
+CEE.US,D,20200902,000000,19.988,19.988,19.849,19.884,5527,0
+CEE.US,D,20200903,000000,19.589,19.589,19.114,19.17,4778,0
+CEE.US,D,20200904,000000,19.16,19.272,19.011,19.03,25416,0
+CEE.US,D,20200908,000000,18.835,19.243,18.705,19.011,9736,0
+CEE.US,D,20200909,000000,19.142,19.412,19.142,19.412,32708,0
+CEE.US,D,20200910,000000,19.328,19.436,18.602,18.602,4614,0
+CEE.US,D,20200911,000000,19.365,19.505,19.31,19.505,4619,0
+CEE.US,D,20200914,000000,19.421,19.751,18.63,19.346,7316,0
+CEE.US,D,20200915,000000,19.495,19.635,19.356,19.356,8196,0
+CEE.US,D,20200916,000000,19.467,19.486,19.346,19.346,6074,0
+CEE.US,D,20200917,000000,19.16,19.43,19.16,19.421,2316,0
+CEE.US,D,20200918,000000,19.282,19.282,19.067,19.179,2886,0
+CEE.US,D,20200921,000000,18.714,19.054,18.612,18.835,6549,0
+CEE.US,D,20200922,000000,18.983,19.356,18.919,19.356,9662,0
+CEE.US,D,20200923,000000,19.179,19.179,18.602,18.602,7069,0
+CEE.US,D,20200924,000000,18.742,18.742,18.612,18.696,653,0
+CEE.US,D,20200925,000000,18.538,18.663,18.37,18.556,6281,0
+CEE.US,D,20200928,000000,18.584,18.668,18.39,18.426,9346,0
+CEE.US,D,20200929,000000,18.388,18.398,18.192,18.193,10246,0
+CEE.US,D,20200930,000000,18.562,18.705,18.267,18.267,3455,0
+CEE.US,D,20201001,000000,18.546,18.9,18.446,18.574,5338,0
+CEE.US,D,20201002,000000,18.291,18.351,18.291,18.351,500,0
+CEE.US,D,20201005,000000,18.388,18.565,18.314,18.323,6233,0
+CEE.US,D,20201006,000000,18.416,18.435,18.37,18.37,3408,0
+CEE.US,D,20201007,000000,18.342,18.342,18.193,18.323,6722,0
+CEE.US,D,20201008,000000,18.416,18.421,18.333,18.333,7451,0
+CEE.US,D,20201009,000000,18.426,18.538,18.407,18.407,4674,0
+CEE.US,D,20201012,000000,18.594,18.597,18.323,18.323,11094,0
+CEE.US,D,20201013,000000,18.1,18.333,17.7,18.169,7006,0
+CEE.US,D,20201014,000000,18.239,18.323,18.239,18.323,2320,0
+CEE.US,D,20201015,000000,17.988,18.193,17.728,18.193,4055,0
+CEE.US,D,20201016,000000,18.021,18.077,17.719,17.719,7524,0
+CEE.US,D,20201019,000000,18.044,18.254,18.039,18.128,8591,0
+CEE.US,D,20201020,000000,17.998,18.472,17.998,18.426,3006,0
+CEE.US,D,20201021,000000,18.119,18.909,18.119,18.64,10959,0
+CEE.US,D,20201022,000000,18.649,18.853,18.649,18.825,4280,0
+CEE.US,D,20201023,000000,18.937,19.003,18.881,18.881,23646,0
+CEE.US,D,20201026,000000,18.891,18.891,18.398,18.435,6469,0
+CEE.US,D,20201027,000000,18.454,18.454,17.886,18.026,7835,0
+CEE.US,D,20201028,000000,17.774,18.245,17.495,17.719,12363,0
+CEE.US,D,20201029,000000,17.551,17.597,17.235,17.3,4325,0
+CEE.US,D,20201030,000000,17.198,17.198,17.002,17.049,5376,0
+CEE.US,D,20201102,000000,17.337,17.439,17.207,17.328,6364,0
+CEE.US,D,20201103,000000,17.691,17.951,17.691,17.951,3706,0
+CEE.US,D,20201104,000000,17.979,18.546,17.822,17.822,7536,0
+CEE.US,D,20201105,000000,18.314,18.658,18.314,18.658,2226,0
+CEE.US,D,20201106,000000,18.789,19.058,18.789,19.058,21479,0
+CEE.US,D,20201109,000000,19.467,20.202,19.467,20.202,4598,0
+CEE.US,D,20201110,000000,20.444,20.463,19.3,19.597,10547,0
+CEE.US,D,20201111,000000,19.617,19.793,19.369,19.542,6517,0
+CEE.US,D,20201112,000000,19.672,19.709,19.542,19.561,4919,0
+CEE.US,D,20201113,000000,19.327,21.067,19.327,21.021,14855,0
+CEE.US,D,20201116,000000,20.946,21.002,20.369,20.881,17516,0
+CEE.US,D,20201117,000000,20.798,20.872,20.798,20.798,781,0
+CEE.US,D,20201118,000000,20.965,21.207,20.481,20.965,6784,0
+CEE.US,D,20201119,000000,20.811,21.119,20.742,21.119,3686,0
+CEE.US,D,20201120,000000,20.89,20.946,20.89,20.946,2874,0
+CEE.US,D,20201123,000000,20.965,21.318,20.965,21.318,4523,0
+CEE.US,D,20201124,000000,21.197,21.458,21.179,21.216,9400,0
+CEE.US,D,20201125,000000,21.207,21.207,21.151,21.207,5519,0
+CEE.US,D,20201127,000000,21.002,21.495,21.002,21.495,3777,0
+CEE.US,D,20201130,000000,21.56,21.56,21.161,21.235,3694,0
+CEE.US,D,20201201,000000,21.412,21.849,21.342,21.849,5961,0
+CEE.US,D,20201202,000000,21.867,22.132,21.766,22.1,5723,0
+CEE.US,D,20201203,000000,22.035,22.109,22.035,22.053,10938,0
+CEE.US,D,20201204,000000,22.146,22.24,22.146,22.216,5585,0
+CEE.US,D,20201207,000000,22.323,22.626,22.248,22.248,10112,0
+CEE.US,D,20201208,000000,22.22,22.376,22.22,22.355,1595,0
+CEE.US,D,20201209,000000,22.295,22.555,22.295,22.43,3974,0
+CEE.US,D,20201210,000000,22.574,23.219,22.574,23.216,6887,0
+CEE.US,D,20201211,000000,23.03,23.114,23.03,23.114,531,0
+CEE.US,D,20201214,000000,23.169,23.183,23.03,23.169,5587,0
+CEE.US,D,20201215,000000,23.151,23.467,23.151,23.467,3094,0
+CEE.US,D,20201216,000000,23.244,23.579,23.244,23.579,3188,0
+CEE.US,D,20201217,000000,23.365,23.504,23.346,23.495,6507,0
+CEE.US,D,20201218,000000,23.383,23.383,22.903,23.248,5572,0
+CEE.US,D,20201221,000000,22.909,22.954,22.467,22.834,7619,0
+CEE.US,D,20201222,000000,23.327,23.485,22.472,22.825,10019,0
+CEE.US,D,20201223,000000,22.89,23.541,22.872,23.142,3859,0
+CEE.US,D,20201224,000000,23.504,24.101,23.504,23.746,8418,0
+CEE.US,D,20201228,000000,23.718,23.736,23.555,23.643,6476,0
+CEE.US,D,20201229,000000,23.817,23.817,23.171,23.2,5533,0
+CEE.US,D,20201230,000000,23.258,23.373,23.258,23.373,5132,0
+CEE.US,D,20201231,000000,23.219,23.248,22.436,23.229,5734,0
+CEE.US,D,20210104,000000,23.46,23.919,23.46,23.605,7105,0
+CEE.US,D,20210105,000000,23.769,23.981,23.769,23.837,9694,0
+CEE.US,D,20210106,000000,23.788,24.329,23.644,23.788,13355,0
+CEE.US,D,20210107,000000,24.153,24.153,23.673,24.078,4186,0
+CEE.US,D,20210108,000000,24.078,24.29,24.049,24.29,2738,0
+CEE.US,D,20210111,000000,24.145,24.223,23.721,23.914,11158,0
+CEE.US,D,20210112,000000,23.914,24.194,23.785,24.194,11188,0
+CEE.US,D,20210113,000000,24.194,24.324,24.107,24.258,15208,0
+CEE.US,D,20210114,000000,24.252,24.744,24.252,24.744,2165,0
+CEE.US,D,20210115,000000,24.522,24.522,24.464,24.464,2090,0
+CEE.US,D,20210119,000000,24.145,24.213,24.145,24.213,4275,0
+CEE.US,D,20210120,000000,24.126,24.281,24.126,24.179,17082,0
+CEE.US,D,20210121,000000,24.145,24.145,23.383,24.03,6274,0
+CEE.US,D,20210122,000000,23.644,23.644,23.238,23.644,5842,0
+CEE.US,D,20210125,000000,23.422,23.851,23.373,23.46,9583,0
+CEE.US,D,20210126,000000,23.624,23.624,23.535,23.538,5770,0
+CEE.US,D,20210127,000000,23.345,23.354,22.679,23.113,5432,0
+CEE.US,D,20210128,000000,23.209,23.209,22.679,22.968,8692,0
+CEE.US,D,20210129,000000,23.016,23.267,22.679,22.679,8121,0
+CEE.US,D,20210201,000000,22.833,22.91,22.64,22.91,8146,0
+CEE.US,D,20210202,000000,23.248,23.267,22.901,22.944,10065,0
+CEE.US,D,20210203,000000,23.2,23.229,23.161,23.161,7183,0
+CEE.US,D,20210204,000000,23.364,23.547,23.364,23.547,8229,0
+CEE.US,D,20210205,000000,23.817,23.972,23.808,23.972,4776,0
+CEE.US,D,20210208,000000,24.068,24.319,24.068,24.261,5125,0
+CEE.US,D,20210209,000000,24.184,24.397,24.184,24.397,2382,0
+CEE.US,D,20210210,000000,23.933,24.179,23.933,24.155,1947,0
+CEE.US,D,20210211,000000,24.638,24.638,24.416,24.416,1909,0
+CEE.US,D,20210212,000000,24.223,24.377,24.21,24.348,2815,0
+CEE.US,D,20210216,000000,24.377,24.522,24.319,24.406,9578,0
+CEE.US,D,20210217,000000,24.474,24.725,24.438,24.717,3693,0
+CEE.US,D,20210218,000000,24.657,24.744,24.425,24.56,5587,0
+CEE.US,D,20210219,000000,24.792,24.792,24.662,24.662,4690,0
+CEE.US,D,20210222,000000,24.406,24.551,24.341,24.438,1673,0
+CEE.US,D,20210223,000000,24.425,24.474,23.914,24.107,12712,0
+CEE.US,D,20210224,000000,24.105,24.182,24.03,24.058,2592,0
+CEE.US,D,20210225,000000,23.991,23.991,23.393,23.499,6584,0
+CEE.US,D,20210226,000000,23.576,23.576,22.447,23.248,9855,0
+CEE.US,D,20210301,000000,23.229,23.644,23.05,23.644,8539,0
+CEE.US,D,20210302,000000,23.499,23.842,23.432,23.808,6642,0
+CEE.US,D,20210303,000000,23.74,23.866,23.406,23.536,19844,0
+CEE.US,D,20210304,000000,23.682,23.924,23.214,23.214,8686,0
+CEE.US,D,20210305,000000,23.518,23.566,23.209,23.238,88859,0
+CEE.US,D,20210308,000000,23.132,23.412,23.123,23.123,32442,0
+CEE.US,D,20210309,000000,23.373,24.03,23.335,23.74,24153,0
+CEE.US,D,20210310,000000,23.885,24.162,23.885,23.924,4737,0
+CEE.US,D,20210311,000000,23.924,24.526,23.924,24.406,12478,0
+CEE.US,D,20210312,000000,24.081,24.551,24.081,24.518,8753,0
+CEE.US,D,20210315,000000,24.58,25.178,24.56,24.657,24367,0
+CEE.US,D,20210316,000000,24.558,24.84,24.522,24.84,9992,0
+CEE.US,D,20210317,000000,24.541,24.541,24.068,24.086,8748,0
+CEE.US,D,20210318,000000,23.991,24.053,23.682,23.682,5957,0
+CEE.US,D,20210319,000000,23.943,23.963,23.933,23.933,13480,0
+CEE.US,D,20210323,000000,23.412,23.412,23.199,23.229,5227,0
+CEE.US,D,20210324,000000,23.219,23.258,22.978,23.084,12399,0
+CEE.US,D,20210325,000000,23.084,23.094,23.075,23.094,7756,0
+CEE.US,D,20210326,000000,23.161,23.547,23.161,23.451,8665,0
+CEE.US,D,20210329,000000,23.345,24.117,23.345,23.412,2796,0
+CEE.US,D,20210330,000000,23.48,23.518,23.402,23.47,2313,0
+CEE.US,D,20210331,000000,22.901,23.692,22.852,23.238,5727,0
+CEE.US,D,20210401,000000,23.615,23.644,23.229,23.499,14343,0
+CEE.US,D,20210405,000000,23.422,23.846,23.422,23.595,10219,0
+CEE.US,D,20210406,000000,23.412,23.489,23.258,23.325,9752,0
+CEE.US,D,20210407,000000,23.499,23.499,23.46,23.489,2687,0
+CEE.US,D,20210408,000000,23.383,23.644,23.383,23.499,7697,0
+CEE.US,D,20210409,000000,23.393,23.586,23.393,23.451,1919,0
+CEE.US,D,20210412,000000,23.354,23.576,23.19,23.354,7684,0
+CEE.US,D,20210413,000000,23.354,23.731,23.325,23.341,14289,0
+CEE.US,D,20210414,000000,23.345,23.914,23.296,23.325,7031,0
+CEE.US,D,20210415,000000,23.364,23.663,23.267,23.47,10823,0
+CEE.US,D,20210416,000000,23.634,23.634,23.451,23.627,22125,0
+CEE.US,D,20210419,000000,23.46,23.605,23.422,23.48,4722,0
+CEE.US,D,20210420,000000,23.258,23.393,23.258,23.296,3755,0
+CEE.US,D,20210421,000000,23.335,23.538,23.335,23.489,8525,0
+CEE.US,D,20210422,000000,23.624,23.837,23.364,23.364,13887,0
+CEE.US,D,20210423,000000,23.576,23.729,23.576,23.663,6606,0
+CEE.US,D,20210426,000000,23.605,23.785,23.605,23.773,2352,0
+CEE.US,D,20210427,000000,23.779,24.03,23.779,23.919,15265,0
+CEE.US,D,20210428,000000,23.866,23.895,23.673,23.779,7383,0
+CEE.US,D,20210429,000000,23.943,23.943,23.566,23.624,13797,0
+CEE.US,D,20210430,000000,23.499,23.576,23.345,23.48,8865,0
+CEE.US,D,20210503,000000,23.518,24.03,23.518,23.615,13451,0
+CEE.US,D,20210504,000000,23.547,24.02,23.547,23.933,15453,0
+CEE.US,D,20210505,000000,23.943,24.088,23.943,24.088,957,0
+CEE.US,D,20210506,000000,24.339,24.705,24.339,24.638,8929,0
+CEE.US,D,20210507,000000,24.667,25.763,24.667,24.86,13285,0
+CEE.US,D,20210510,000000,25.004,25.091,24.165,24.657,14381,0
+CEE.US,D,20210511,000000,24.387,24.744,24.387,24.647,6183,0
+CEE.US,D,20210512,000000,24.522,24.587,24.358,24.367,3373,0
+CEE.US,D,20210513,000000,24.416,24.503,24.416,24.503,2182,0
+CEE.US,D,20210514,000000,24.599,24.879,24.599,24.879,9839,0
+CEE.US,D,20210517,000000,24.879,24.975,24.609,24.753,8127,0
+CEE.US,D,20210518,000000,24.889,25.207,24.86,24.889,8063,0
+CEE.US,D,20210519,000000,24.773,25.159,24.57,24.609,6302,0
+CEE.US,D,20210520,000000,24.599,24.599,24.01,24.541,22141,0
+CEE.US,D,20210521,000000,24.495,24.773,24.495,24.705,3860,0
+CEE.US,D,20210524,000000,24.773,24.821,24.618,24.676,8190,0
+CEE.US,D,20210525,000000,24.773,24.835,24.705,24.831,2812,0
+CEE.US,D,20210526,000000,24.86,25.333,24.86,25.323,12913,0
+CEE.US,D,20210527,000000,25.381,25.641,25.381,25.612,2461,0
+CEE.US,D,20210528,000000,25.747,25.906,25.747,25.902,5556,0
+CEE.US,D,20210601,000000,26.095,26.26,26.095,26.201,7865,0
+CEE.US,D,20210602,000000,26.394,26.394,25.487,26.355,19676,0
+CEE.US,D,20210603,000000,26.182,26.278,26.085,26.191,5204,0
+CEE.US,D,20210604,000000,26.433,26.577,26.433,26.577,3179,0
+CEE.US,D,20210607,000000,26.442,26.848,26.365,26.375,8378,0
+CEE.US,D,20210608,000000,26.278,26.77,26.278,26.553,11618,0
+CEE.US,D,20210609,000000,26.949,27.176,26.949,27.1,7709,0
+CEE.US,D,20210610,000000,27.166,27.446,27.156,27.156,8007,0
+CEE.US,D,20210611,000000,27.214,27.957,27.185,27.224,9240,0
+CEE.US,D,20210614,000000,27.243,27.539,27.07,27.127,15487,0
+CEE.US,D,20210615,000000,27.089,27.224,26.452,26.983,8320,0
+CEE.US,D,20210616,000000,27.002,27.446,27.002,27.378,20673,0
+CEE.US,D,20210617,000000,27.195,27.948,27.07,27.166,10001,0
+CEE.US,D,20210618,000000,26.799,27.359,26.635,26.877,27479,0
+CEE.US,D,20210621,000000,26.133,27.021,26.133,26.828,12881,0
+CEE.US,D,20210622,000000,26.896,27.031,26.498,26.703,16087,0
+CEE.US,D,20210623,000000,26.79,26.973,26.751,26.973,16885,0
+CEE.US,D,20210624,000000,27.156,27.352,26.973,27.195,10080,0
+CEE.US,D,20210625,000000,27.253,27.465,27.156,27.214,7420,0
+CEE.US,D,20210628,000000,27.456,27.456,27.021,27.06,9794,0
+CEE.US,D,20210629,000000,26.896,26.896,26.732,26.751,7102,0
+CEE.US,D,20210630,000000,26.684,27.079,26.684,27.079,7333,0
+CEE.US,D,20210701,000000,27.253,27.263,26.925,27.263,7394,0
+CEE.US,D,20210702,000000,26.761,27.166,26.761,27.127,6472,0
+CEE.US,D,20210706,000000,27.292,27.292,26.635,26.693,12539,0
+CEE.US,D,20210707,000000,26.799,26.867,26.664,26.664,4730,0
+CEE.US,D,20210708,000000,26.52,26.597,26.384,26.394,5527,0
+CEE.US,D,20210709,000000,26.761,26.828,26.635,26.751,3862,0
+CEE.US,D,20210712,000000,26.79,27.05,26.79,27.05,3638,0
+CEE.US,D,20210713,000000,27.041,27.041,26.491,26.964,7548,0
+CEE.US,D,20210714,000000,27.176,27.176,26.81,26.81,5461,0
+CEE.US,D,20210715,000000,26.674,26.79,26.674,26.761,1974,0
+CEE.US,D,20210716,000000,26.703,26.741,26.394,26.394,5325,0
+CEE.US,D,20210719,000000,26.153,26.211,25.825,25.94,9790,0
+CEE.US,D,20210720,000000,25.883,26.085,25.622,25.844,16055,0
+CEE.US,D,20210721,000000,25.969,25.969,25.969,25.969,469,0
+CEE.US,D,20210722,000000,26.067,26.067,26.047,26.047,274,0
+CEE.US,D,20210723,000000,26.018,26.018,26.018,26.018,153,0
+CEE.US,D,20210726,000000,25.776,26.181,25.776,26.133,4609,0
+CEE.US,D,20210727,000000,26.027,26.105,25.805,26.105,1967,0
+CEE.US,D,20210728,000000,26.182,26.249,26.182,26.249,2320,0
+CEE.US,D,20210729,000000,26.336,26.539,26.336,26.539,1563,0
+CEE.US,D,20210730,000000,26.471,26.724,26.076,26.249,2881,0
+CEE.US,D,20210802,000000,26.587,26.587,26.587,26.587,2507,0
+CEE.US,D,20210803,000000,26.626,26.739,26.611,26.722,8904,0
+CEE.US,D,20210804,000000,26.51,26.732,26.452,26.452,3571,0
+CEE.US,D,20210805,000000,26.799,26.857,26.799,26.857,2721,0
+CEE.US,D,20210806,000000,26.809,26.809,26.52,26.568,3618,0
+CEE.US,D,20210809,000000,26.626,26.814,26.539,26.587,4316,0
+CEE.US,D,20210810,000000,26.539,26.684,26.539,26.645,2331,0
+CEE.US,D,20210811,000000,26.674,26.973,26.674,26.973,2319,0
+CEE.US,D,20210812,000000,26.79,26.857,26.732,26.732,3417,0
+CEE.US,D,20210813,000000,26.848,26.925,26.848,26.915,1925,0
+CEE.US,D,20210816,000000,27.012,27.012,27.012,27.012,1668,0
+CEE.US,D,20210817,000000,26.828,27.099,26.828,27.099,2054,0
+CEE.US,D,20210818,000000,26.983,26.983,26.901,26.901,741,0
+CEE.US,D,20210819,000000,26.626,26.626,26.394,26.5,2812,0
+CEE.US,D,20210820,000000,26.211,26.212,26.211,26.211,2117,0
+CEE.US,D,20210823,000000,26.423,26.539,26.423,26.5,3746,0
+CEE.US,D,20210824,000000,26.51,26.703,26.51,26.635,4126,0
+CEE.US,D,20210825,000000,26.655,26.655,26.587,26.587,2578,0
+CEE.US,D,20210826,000000,26.548,27.021,25.622,26.201,5417,0
+CEE.US,D,20210827,000000,26.375,26.723,26.375,26.723,1431,0
+CEE.US,D,20210830,000000,26.703,26.703,26.703,26.703,154,0
+CEE.US,D,20210901,000000,26.703,27.311,26.703,27.263,2580,0
+CEE.US,D,20210902,000000,27.301,27.542,27.301,27.46,4524,0
+CEE.US,D,20210903,000000,27.436,27.871,27.436,27.649,3535,0
+CEE.US,D,20210907,000000,27.456,27.6,27.388,27.542,11309,0
+CEE.US,D,20210908,000000,27.523,27.523,27.359,27.514,4937,0
+CEE.US,D,20210909,000000,27.45,27.465,27.446,27.446,1609,0
+CEE.US,D,20210910,000000,27.523,27.523,27.475,27.475,1115,0
+CEE.US,D,20210913,000000,27.514,27.864,27.514,27.668,20221,0
+CEE.US,D,20210914,000000,27.716,27.747,27.639,27.649,1951,0
+CEE.US,D,20210915,000000,27.707,27.9,27.707,27.9,4229,0
+CEE.US,D,20210916,000000,27.861,27.861,27.784,27.822,4155,0
+CEE.US,D,20210917,000000,27.639,27.639,27.581,27.581,1361,0
+CEE.US,D,20210920,000000,27.156,27.504,26.915,26.935,8055,0
+CEE.US,D,20210921,000000,27.321,27.33,27.224,27.301,3393,0
+CEE.US,D,20210922,000000,27.678,27.813,27.678,27.803,3208,0
+CEE.US,D,20210923,000000,27.813,27.813,27.668,27.803,1425,0
+CEE.US,D,20210924,000000,27.446,27.796,27.446,27.6,12348,0
+CEE.US,D,20210927,000000,27.591,27.89,27.591,27.803,14201,0
+CEE.US,D,20210928,000000,27.629,27.85,27.496,27.504,6317,0
+CEE.US,D,20210929,000000,27.61,27.716,27.562,27.668,5197,0
+CEE.US,D,20210930,000000,27.697,27.861,27.697,27.861,5869,0
+CEE.US,D,20211001,000000,27.832,27.986,27.832,27.986,13499,0
+CEE.US,D,20211004,000000,28.083,28.324,28.083,28.2,11935,0
+CEE.US,D,20211005,000000,28.45,28.662,28.45,28.614,16821,0
+CEE.US,D,20211006,000000,28.286,28.43,28.286,28.392,9340,0
+CEE.US,D,20211007,000000,28.662,28.862,28.469,28.565,11099,0
+CEE.US,D,20211008,000000,28.749,29.115,28.739,29.096,6485,0
+CEE.US,D,20211011,000000,29.26,29.604,29.159,29.453,5004,0
+CEE.US,D,20211012,000000,29.492,29.541,29.482,29.492,2563,0
+CEE.US,D,20211013,000000,29.318,29.405,29.144,29.335,4309,0
+CEE.US,D,20211014,000000,29.569,29.809,29.569,29.588,4465,0
+CEE.US,D,20211015,000000,29.733,29.762,29.733,29.762,1769,0
+CEE.US,D,20211018,000000,29.801,29.801,29.617,29.723,1353,0
+CEE.US,D,20211019,000000,29.83,30.09,29.83,30.09,1075,0
+CEE.US,D,20211020,000000,30.158,30.158,30.158,30.158,1113,0
+CEE.US,D,20211021,000000,30.235,30.235,29.69,29.752,6434,0
+CEE.US,D,20211022,000000,29.974,29.974,29.801,29.801,4381,0
+CEE.US,D,20211025,000000,29.994,30.282,29.994,30.282,3717,0
+CEE.US,D,20211026,000000,29.916,30.1,29.916,30.1,1500,0
+CEE.US,D,20211027,000000,29.897,30.336,29.897,30.336,6843,0
+CEE.US,D,20211028,000000,30.264,30.36,29.878,30.206,4755,0
+CEE.US,D,20211029,000000,29.781,30.264,29.386,30.225,21709,0
+CEE.US,D,20211101,000000,29.965,29.984,29.675,29.849,5990,0
+CEE.US,D,20211102,000000,29.685,30.042,29.55,29.714,2767,0
+CEE.US,D,20211103,000000,29.675,29.916,29.499,29.627,3862,0
+CEE.US,D,20211104,000000,29.661,29.733,29.549,29.733,3153,0
+CEE.US,D,20211105,000000,29.916,29.916,29.714,29.714,2447,0
+CEE.US,D,20211108,000000,29.916,29.916,29.83,29.83,3817,0
+CEE.US,D,20211109,000000,29.83,29.916,29.588,29.685,3822,0
+CEE.US,D,20211110,000000,29.559,29.617,29.337,29.453,4360,0
+CEE.US,D,20211111,000000,29.714,29.723,29.154,29.154,16500,0
+CEE.US,D,20211112,000000,29.077,29.115,28.652,28.768,24909,0
+CEE.US,D,20211115,000000,28.884,28.884,28.652,28.652,5863,0
+CEE.US,D,20211116,000000,28.536,28.536,28.237,28.324,4120,0
+CEE.US,D,20211117,000000,28.469,28.517,28.257,28.319,11938,0
+CEE.US,D,20211118,000000,28.102,28.102,27.822,27.822,6563,0
+CEE.US,D,20211119,000000,27.62,27.62,26.838,26.896,9758,0
+CEE.US,D,20211122,000000,26.577,26.577,25.871,25.993,6450,0
+CEE.US,D,20211123,000000,26.105,26.298,26.008,26.085,39495,0
+CEE.US,D,20211124,000000,25.912,26.124,25.574,25.96,9109,0
+CEE.US,D,20211126,000000,25.516,25.516,24.983,25.043,3989,0
+CEE.US,D,20211129,000000,25.564,25.631,25.564,25.631,4723,0
+CEE.US,D,20211130,000000,25.603,25.757,25.603,25.68,7487,0
+CEE.US,D,20211201,000000,26.211,26.307,25.94,25.94,5511,0
+CEE.US,D,20211202,000000,26.413,26.654,26.394,26.645,5366,0
+CEE.US,D,20211203,000000,26.384,26.645,26.298,26.462,9760,0
+CEE.US,D,20211206,000000,26.307,26.327,26.162,26.22,30047,0
+CEE.US,D,20211207,000000,26.23,26.317,26.1,26.317,5121,0
+CEE.US,D,20211208,000000,26.079,26.211,26.079,26.201,5365,0
+CEE.US,D,20211209,000000,26.23,26.24,26.114,26.114,3228,0
+CEE.US,D,20211210,000000,26.027,26.037,25.699,25.699,4110,0
+CEE.US,D,20211213,000000,25.4,25.429,25.4,25.429,2276,0
+CEE.US,D,20211214,000000,25.622,25.622,24.86,24.86,5855,0
+CEE.US,D,20211215,000000,25.014,25.014,24.57,24.57,9636,0
+CEE.US,D,20211216,000000,24.86,25.254,24.86,25.168,4820,0
+CEE.US,D,20211217,000000,24.966,25.014,24.753,24.84,1223,0
+CEE.US,D,20211221,000000,24.85,24.99,24.782,24.946,34663,0
+CEE.US,D,20211222,000000,24.918,25.574,24.918,25.574,6254,0
+CEE.US,D,20211223,000000,25.651,25.651,25.468,25.468,681,0
+CEE.US,D,20211227,000000,25.878,25.883,25.873,25.883,1493,0
+CEE.US,D,20211228,000000,25.815,26.336,25.815,26.23,7386,0
+CEE.US,D,20211229,000000,26.34,26.59,25.56,25.56,8259,0
+CEE.US,D,20211230,000000,26.17,26.42,26.11,26.14,4656,0
+CEE.US,D,20211231,000000,26.01,26.69,26.01,26.39,9533,0
+CEE.US,D,20220103,000000,26.43,26.6601,26.43,26.6601,378,0
+CEE.US,D,20220104,000000,26.54,26.71,26.54,26.71,2239,0
+CEE.US,D,20220105,000000,26.37,26.37,26.07,26.08,3275,0
+CEE.US,D,20220106,000000,26.52,26.52,25.76,26.025,4266,0
+CEE.US,D,20220107,000000,25.6684,25.89,24.35,25.45,27840,0
+CEE.US,D,20220110,000000,25.77,25.8,25.59,25.75,6674,0
+CEE.US,D,20220111,000000,25.78,26.48,25.78,26.44,3325,0
+CEE.US,D,20220112,000000,26.58,26.8145,26.5301,26.712,3999,0
+CEE.US,D,20220113,000000,26.45,26.4795,26.05,26.05,5418,0
+CEE.US,D,20220114,000000,25.98,25.98,24.88,24.9836,10276,0
+CEE.US,D,20220118,000000,24.36,24.48,23.365,23.8486,9082,0
+CEE.US,D,20220119,000000,24.16,24.51,24.16,24.28,10419,0
+CEE.US,D,20220120,000000,24.24,24.73,24.01,24.01,5000,0
+CEE.US,D,20220121,000000,24.17,24.18,23.23,23.55,6600,0
+CEE.US,D,20220124,000000,22.95,23.41,20.69,21.69,26750,0
+CEE.US,D,20220125,000000,21.52,22.26,21.28,22.26,10664,0
+CEE.US,D,20220126,000000,22.62,22.88,22.17,22.545,13139,0
+CEE.US,D,20220127,000000,22.9,23.11,22.86,23.0544,9314,0
+CEE.US,D,20220128,000000,23.25,23.25,22.72,23.23,10706,0
+CEE.US,D,20220131,000000,23.29,23.854,23.29,23.854,3366,0
+CEE.US,D,20220201,000000,24.06,24.1361,23.59,24.07,4157,0
+CEE.US,D,20220202,000000,24.29,24.29,24.02,24.03,6096,0
+CEE.US,D,20220203,000000,23.59,24.14,23.59,23.89,9226,0
+CEE.US,D,20220204,000000,24.01,24.05,23.92,24.01,9574,0
+CEE.US,D,20220207,000000,23.76,24.18,23.76,24.18,4491,0
+CEE.US,D,20220208,000000,24.22,24.58,23.91,24.24,5188,0
+CEE.US,D,20220209,000000,24.68,24.9,24.68,24.9,3066,0
+CEE.US,D,20220210,000000,24.9,25.08,24.875,24.875,8290,0
+CEE.US,D,20220211,000000,24.7,24.73,23.89,24.2,10441,0
+CEE.US,D,20220214,000000,24.37,24.83,24.3,24.83,7581,0
+CEE.US,D,20220215,000000,25.1,25.36,25.09,25.09,5843,0
+CEE.US,D,20220216,000000,25,25,25,25,1788,0
+CEE.US,D,20220217,000000,24.64,24.64,24.18,24.5,8250,0
+CEE.US,D,20220218,000000,24.1,24.46,23.9436,24,5750,0
+CEE.US,D,20220222,000000,22.67,22.92,22.0501,22.81,10895,0
+CEE.US,D,20220223,000000,22.59,22.59,21.62,21.69,7338,0
+CEE.US,D,20220224,000000,18.7,19.21,18.19,18.19,58688,0
+CEE.US,D,20220225,000000,18.67,19.2599,18.67,18.75,12436,0
+CEE.US,D,20220228,000000,17.4,17.4,14.8,14.9472,56073,0
+CEE.US,D,20220301,000000,14.1,14.1,10.795,10.85,85385,0
+CEE.US,D,20220302,000000,10.17,10.17,8.74,8.89,230440,0
+CEE.US,D,20220303,000000,9.04,9.8499,7.66,7.67,179627,0
+CEE.US,D,20220304,000000,7.85,8.13,7.76,7.76,216696,0
+CEE.US,D,20220307,000000,7.74,8.0517,7.405,7.42,247734,0
+CEE.US,D,20220308,000000,7.6,7.75,7.15,7.43,233174,0
+CEE.US,D,20220309,000000,7.72,8.1797,7.6,7.66,320821,0
+CEE.US,D,20220310,000000,7.78,7.95,7.34,7.49,223222,0
+CEE.US,D,20220311,000000,7.59,7.694,7.18,7.53,156552,0
+CEE.US,D,20220314,000000,7.65,8.14,7.35,7.71,147837,0
+CEE.US,D,20220315,000000,7.5,7.5,7.29,7.43,136880,0
+CEE.US,D,20220316,000000,7.59,9.215,7.5898,8.69,528694,0
+CEE.US,D,20220317,000000,8.58,8.7516,7.96,8.7,439073,0
+CEE.US,D,20220318,000000,8.71,9.65,8.71,9.65,130628,0
+CEE.US,D,20220321,000000,9.8,10.15,9.5387,9.65,81145,0
+CEE.US,D,20220322,000000,9.66,10.32,9.5001,9.79,147899,0
+CEE.US,D,20220323,000000,9.69,9.85,9.3501,9.56,76475,0
+CEE.US,D,20220324,000000,10.21,10.31,9.809,10.05,109061,0
+CEE.US,D,20220325,000000,10.15,10.76,9.8738,10.33,129815,0
+CEE.US,D,20220328,000000,10.42,10.62,9.81,10.479,125127,0
+CEE.US,D,20220329,000000,11.65,11.93,10.9566,11.8,381648,0
+CEE.US,D,20220330,000000,11.91,13.75,11.91,13.29,287140,0
+CEE.US,D,20220331,000000,13.57,14.1529,13.01,13.39,194446,0
+CEE.US,D,20220401,000000,13.93,14.5,12,14.37,204350,0
+CEE.US,D,20220404,000000,14.5,14.51,13.73,14.04,79019,0
+CEE.US,D,20220405,000000,13.57,13.7,12.2,12.62,195592,0
+CEE.US,D,20220406,000000,12,12.35,10.94,11.6,130243,0
+CEE.US,D,20220407,000000,11.56,11.75,10.81,11.57,52207,0
+CEE.US,D,20220408,000000,11.6,12.89,11.5,12.15,59564,0
+CEE.US,D,20220411,000000,11.9,12.34,11.31,11.89,99102,0
+CEE.US,D,20220412,000000,12.16,12.29,11.91,12.19,78456,0
+CEE.US,D,20220413,000000,12.12,13.1,12.12,12.7,144183,0
+CEE.US,D,20220414,000000,12.5,12.76,12.3,12.54,136147,0
+CEE.US,D,20220418,000000,12.18,12.48,11.77,11.88,153590,0
+CEE.US,D,20220419,000000,11.8,11.9242,11,11.17,89798,0
+CEE.US,D,20220420,000000,11.2,11.6,10.8,10.87,60087,0
+CEE.US,D,20220421,000000,10.97,11.57,10,10.05,68419,0
+CEE.US,D,20220422,000000,10.2,10.59,9.415,9.94,159543,0
+CEE.US,D,20220425,000000,9.84,10.35,9.5678,9.98,59201,0
+CEE.US,D,20220426,000000,9.81,10.1,9.75,9.85,61046,0
+CEE.US,D,20220427,000000,9.77,10.595,9.77,10.3,13051,0
+CEE.US,D,20220428,000000,10.41,11.79,10.41,11.51,36390,0
+CEE.US,D,20220429,000000,11.5,11.6,11.0506,11.41,24338,0
+CEE.US,D,20220502,000000,11.18,11.3,10.51,11.05,16296,0
+CEE.US,D,20220503,000000,11.05,11.05,10.25,10.33,23533,0
+CEE.US,D,20220504,000000,10.46,10.46,9.85,10.18,44198,0
+CEE.US,D,20220505,000000,10,10.45,9.978,10.45,33091,0
+CEE.US,D,20220506,000000,10.33,10.33,10.05,10.18,2363,0
+CEE.US,D,20220509,000000,10,10.175,9.5,9.5,31807,0
+CEE.US,D,20220510,000000,9.82,9.82,9.5899,9.8,17139,0
+CEE.US,D,20220511,000000,9.68,9.8,9.5001,9.51,16532,0
+CEE.US,D,20220512,000000,9.5,9.6447,9.39,9.53,4918,0
+CEE.US,D,20220513,000000,9.66,9.73,9.5394,9.68,7062,0
+CEE.US,D,20220516,000000,9.65,9.75,9.65,9.66,10418,0
+CEE.US,D,20220517,000000,10.01,10.5,10.01,10.4,56052,0
+CEE.US,D,20220518,000000,10.37,10.5,10.2907,10.45,35262,0
+CEE.US,D,20220519,000000,10.48,10.77,10.09,10.61,43819,0
+CEE.US,D,20220520,000000,10.7,10.7,10.4578,10.59,6526,0
+CEE.US,D,20220523,000000,10.44,10.8,10.3,10.5,26871,0
+CEE.US,D,20220524,000000,10.45,10.5685,10.1649,10.425,30070,0
+CEE.US,D,20220525,000000,10.31,10.55,9.93,10.49,68886,0
+CEE.US,D,20220526,000000,10.5,10.5,10.2025,10.32,90727,0
+CEE.US,D,20220527,000000,10.2973,10.79,10.2973,10.4817,13254,0
+CEE.US,D,20220531,000000,10.5,10.75,10.1773,10.67,24021,0
+CEE.US,D,20220601,000000,10.73,11.15,10.5,10.51,14281,0
+CEE.US,D,20220602,000000,10.7,11.52,10.65,11.09,70165,0
+CEE.US,D,20220603,000000,11.03,11.3699,11.03,11.1,19069,0
+CEE.US,D,20220606,000000,11.1,11.29,10.84,10.84,28267,0
+CEE.US,D,20220607,000000,10.84,11.15,10.34,10.99,60628,0
+CEE.US,D,20220608,000000,10.9,11.14,10.72,10.95,5094,0
+CEE.US,D,20220609,000000,10.78,10.85,10.7,10.7,15058,0
+CEE.US,D,20220610,000000,10.43,11.08,10.41,10.41,63878,0
+CEE.US,D,20220613,000000,10.14,10.183,10,10,20041,0
+CEE.US,D,20220614,000000,10.12,10.4499,10.11,10.3,4227,0
+CEE.US,D,20220615,000000,10.41,10.41,9.81,9.95,21011,0
+CEE.US,D,20220616,000000,10.04,10.29,9.51,9.51,44301,0
+CEE.US,D,20220617,000000,9.67,10.6,9.53,10.195,70203,0
+CEE.US,D,20220621,000000,10.07,10.15,9.21,10.15,17682,0
+CEE.US,D,20220622,000000,10.02,10.28,9.85,9.95,23132,0
+CEE.US,D,20220623,000000,10.03,10.13,9.25,9.26,36180,0
+CEE.US,D,20220624,000000,9.37,9.7236,9.36,9.72,27292,0
+CEE.US,D,20220627,000000,9.85,9.98,9.51,9.625,40250,0
+CEE.US,D,20220628,000000,9.87,9.87,9.51,9.62,7177,0
+CEE.US,D,20220629,000000,9.7,10.02,9.6,9.8,23881,0
+CEE.US,D,20220630,000000,9.9,10.35,9.75,9.96,341547,0
+CEE.US,D,20220701,000000,10.15,10.26,9.98,10.06,16299,0
+CEE.US,D,20220705,000000,10,10.19,9.8102,10.03,12144,0
+CEE.US,D,20220706,000000,9.9,9.9159,9.8,9.8,4864,0
+CEE.US,D,20220707,000000,10.0899,10.0899,9.84,9.893,4535,0
+CEE.US,D,20220708,000000,10.07,10.07,9.935,9.99,9647,0
+CEE.US,D,20220711,000000,9.95,10.05,9.81,9.89,9170,0
+CEE.US,D,20220712,000000,9.8,9.9964,9.8,9.9964,366,0
+CEE.US,D,20220713,000000,10.03,10.1,9.9,9.9,17086,0
+CEE.US,D,20220714,000000,9.74,9.8252,9.74,9.8252,3862,0
+CEE.US,D,20220715,000000,9.77,10.18,9.77,9.91,16492,0
+CEE.US,D,20220718,000000,10.13,10.3,9.9205,10.22,89371,0
+CEE.US,D,20220719,000000,10.4,10.45,10.19,10.26,46284,0
+CEE.US,D,20220720,000000,10.15,10.35,10.15,10.15,8738,0
+CEE.US,D,20220721,000000,10.17,10.3,10.08,10.17,8025,0
+CEE.US,D,20220722,000000,10.46,10.5,10.21,10.21,2694,0
+CEE.US,D,20220725,000000,10.1,10.37,10.1,10.14,29559,0
+CEE.US,D,20220726,000000,10.1,10.2,10.06,10.2,6203,0
+CEE.US,D,20220727,000000,10.2,10.2,10,10,8266,0
+CEE.US,D,20220728,000000,10.05,10.1,9.92,9.96,11228,0
+CEE.US,D,20220729,000000,9.9,10,9.87,10,5808,0
+CEE.US,D,20220801,000000,9.9,9.9,9.72,9.73,8855,0
+CEE.US,D,20220802,000000,9.86,9.89,9.48,9.68,14539,0
+CEE.US,D,20220803,000000,9.72,9.72,9.6294,9.7,1992,0
+CEE.US,D,20220804,000000,9.74,9.74,9.65,9.65,4902,0
+CEE.US,D,20220805,000000,9.68,9.71,9.627,9.64,8917,0
+CEE.US,D,20220808,000000,9.67,9.8,9.6,9.63,4674,0
+CEE.US,D,20220809,000000,9.73,9.73,9.4401,9.5638,1147,0
+CEE.US,D,20220810,000000,9.56,9.58,9.4,9.44,22034,0
+CEE.US,D,20220811,000000,9.58,10.48,9.41,9.41,16370,0
+CEE.US,D,20220812,000000,9.6,9.6,9.26,9.26,22067,0
+CEE.US,D,20220815,000000,9.13,9.3679,9.13,9.27,3356,0
+CEE.US,D,20220816,000000,9.22,9.2848,8.91,9.15,19118,0
+CEE.US,D,20220817,000000,9.15,9.29,8.91,8.91,17597,0
+CEE.US,D,20220818,000000,8.8,9.0299,8.5,8.9999,15004,0
+CEE.US,D,20220819,000000,9.06,9.06,8.5201,8.56,8581,0
+CEE.US,D,20220822,000000,8.5,8.71,8.5,8.5,31708,0
+CEE.US,D,20220823,000000,8.64,8.8,8.44,8.4524,23972,0
+CEE.US,D,20220824,000000,8.45,8.5764,8.22,8.5764,14274,0
+CEE.US,D,20220825,000000,8.6,8.69,8.41,8.58,6393,0
+CEE.US,D,20220826,000000,8.42,8.55,8.42,8.44,13446,0
+CEE.US,D,20220829,000000,8.5,8.5376,8.4,8.42,13046,0
+CEE.US,D,20220830,000000,8.44,8.45,8.4,8.4,1567,0
+CEE.US,D,20220831,000000,8.4,8.4,8.23,8.34,11031,0
+CEE.US,D,20220901,000000,8.4,8.42,8.32,8.345,22783,0
+CEE.US,D,20220902,000000,8.26,8.39,8.1928,8.39,40274,0
+CEE.US,D,20220906,000000,8.39,8.39,8.03,8.07,23443,0
+CEE.US,D,20220907,000000,8.02,8.2,8.01,8.12,21521,0
+CEE.US,D,20220908,000000,8.09,8.22,8.08,8.08,15449,0
+CEE.US,D,20220909,000000,8.24,8.24,8.04,8.0622,25085,0
+CEE.US,D,20220912,000000,8.07,8.32,8.07,8.21,60354,0
+CEE.US,D,20220913,000000,8.17,8.3808,8.17,8.34,3379,0
+CEE.US,D,20220914,000000,8.35,8.36,8.28,8.28,1914,0
+CEE.US,D,20220915,000000,8.25,8.36,8.0048,8.26,42405,0
+CEE.US,D,20220916,000000,8.15,8.49,8.15,8.3484,14977,0
+CEE.US,D,20220919,000000,8.31,8.41,8.1343,8.4,4886,0
+CEE.US,D,20220920,000000,8.29,8.29,7.95,7.99,35117,0
+CEE.US,D,20220921,000000,7.95,8.08,7.72,7.75,39407,0
+CEE.US,D,20220922,000000,7.74,7.8499,7.6326,7.6509,11628,0
+CEE.US,D,20220923,000000,7.72,7.72,7.47,7.6,27252,0
+CEE.US,D,20220926,000000,7.5,7.55,7.38,7.44,14302,0
+CEE.US,D,20220927,000000,7.44,7.48,7.35,7.41,7114,0
+CEE.US,D,20220928,000000,7.35,7.4,7.25,7.29,68954,0
+CEE.US,D,20220929,000000,7.31,7.3334,7.175,7.19,14697,0
+CEE.US,D,20220930,000000,7.18,7.3,6.34,6.61,154923,0
+CEE.US,D,20221003,000000,6.65,6.9204,6.53,6.6,34360,0
+CEE.US,D,20221004,000000,6.65,6.8612,6.555,6.57,37926,0
+CEE.US,D,20221005,000000,6.55,6.6245,6.48,6.48,23327,0
+CEE.US,D,20221006,000000,6.47,6.6999,6.47,6.619,15796,0
+CEE.US,D,20221007,000000,6.6,6.6,6.3112,6.38,29754,0
+CEE.US,D,20221010,000000,6.34,6.6157,6.34,6.34,4441,0
+CEE.US,D,20221011,000000,6.22,6.36,6.22,6.3,20857,0
+CEE.US,D,20221012,000000,6.29,6.31,6.17,6.22,32992,0
+CEE.US,D,20221013,000000,6.3,6.3,6.1214,6.2,60313,0
+CEE.US,D,20221014,000000,6.13,6.1801,6.1,6.1,16669,0
+CEE.US,D,20221017,000000,6.2,6.25,6.13,6.19,60075,0
+CEE.US,D,20221018,000000,6.24,6.24,6.13,6.17,61347,0
+CEE.US,D,20221019,000000,6.2,6.24,6.19,6.23,13742,0
+CEE.US,D,20221020,000000,6.22,6.65,6.22,6.35,12775,0
+CEE.US,D,20221021,000000,6.35,6.7,6.35,6.55,7258,0
+CEE.US,D,20221024,000000,6.55,6.8,6.4,6.8,12199,0
+CEE.US,D,20221025,000000,6.82,7.0499,6.66,6.69,59992,0
+CEE.US,D,20221026,000000,6.81,6.9,6.79,6.9,17061,0
+CEE.US,D,20221027,000000,6.94,7.0633,6.82,6.95,61949,0
+CEE.US,D,20221028,000000,6.95,6.97,6.81,6.9,259457,0
+CEE.US,D,20221031,000000,6.81,7.1,6.7,7.05,345461,0
+CEE.US,D,20221101,000000,7.14,7.15,6.8,6.89,36503,0
+CEE.US,D,20221102,000000,6.92,7.05,6.8,6.8,22203,0
+CEE.US,D,20221103,000000,6.9,6.95,6.68,6.78,27258,0
+CEE.US,D,20221104,000000,6.84,7.14,6.84,7.05,19882,0
+CEE.US,D,20221107,000000,7.21,7.21,7.03,7.03,20919,0
+CEE.US,D,20221108,000000,7.08,7.21,6.91,6.95,54457,0
+CEE.US,D,20221109,000000,6.94,7.12,6.94,7.1,90443,0
+CEE.US,D,20221110,000000,7.23,7.3676,7.06,7.3,213379,0
+CEE.US,D,20221111,000000,7.38,7.45,7.11,7.2,174690,0
+CEE.US,D,20221114,000000,7.2,7.25,7.08,7.1,32559,0
+CEE.US,D,20221115,000000,7.19,7.55,7.19,7.45,36854,0
+CEE.US,D,20221116,000000,7.49,7.9,7.49,7.62,34844,0
+CEE.US,D,20221117,000000,7.59,8.205,7.59,8.17,43795,0
+CEE.US,D,20221118,000000,8.12,8.14,7.5,7.8,38054,0
+CEE.US,D,20221121,000000,7.63,8,7.52,7.71,79896,0
+CEE.US,D,20221122,000000,7.65,7.77,7.47,7.47,74312,0
+CEE.US,D,20221123,000000,7.47,7.79,7.47,7.74,15915,0
+CEE.US,D,20221125,000000,7.71,7.94,7.71,7.76,7696,0
+CEE.US,D,20221128,000000,7.57,7.82,7.54,7.61,31704,0
+CEE.US,D,20221129,000000,7.72,7.72,7.55,7.66,44512,0
+CEE.US,D,20221130,000000,7.66,7.7499,7.38,7.73,80852,0
+CEE.US,D,20221201,000000,7.56,7.9814,7.56,7.86,23712,0
+CEE.US,D,20221202,000000,7.83,8.02,7.83,8.02,33175,0
+CEE.US,D,20221205,000000,8,8.38,7.974,8.22,46414,0
+CEE.US,D,20221206,000000,8.2,8.2,7.97,8.06,15262,0
+CEE.US,D,20221207,000000,8.07,8.2,7.765,7.93,31513,0
+CEE.US,D,20221208,000000,7.94,8.0733,7.83,8,26444,0
+CEE.US,D,20221209,000000,7.97,8.29,7.97,8.15,30082,0
+CEE.US,D,20221212,000000,8.15,8.28,8.1,8.28,14356,0
+CEE.US,D,20221213,000000,8.3,8.3999,8.2621,8.335,13034,0
+CEE.US,D,20221214,000000,8.28,8.55,8.27,8.55,32077,0
+CEE.US,D,20221215,000000,8.5,8.6,8.4,8.55,15403,0
+CEE.US,D,20221216,000000,8.46,8.63,8.4001,8.49,11751,0
+CEE.US,D,20221219,000000,8.4,8.4781,8.38,8.38,42111,0
+CEE.US,D,20221220,000000,8.4,8.62,8.3,8.41,34788,0
+CEE.US,D,20221221,000000,8.44,8.6208,8.44,8.48,20614,0
+CEE.US,D,20221222,000000,8.54,8.95,8.4,8.48,20588,0
+CEE.US,D,20221223,000000,8.58,8.59,8.4,8.4,18362,0
+CEE.US,D,20221227,000000,8.45,8.65,8.32,8.38,31145,0
+CEE.US,D,20221228,000000,8.4,8.65,8.344,8.37,20506,0
+CEE.US,D,20221229,000000,8.3,8.5884,8.06,8.25,48262,0
+CEE.US,D,20221230,000000,8.34,8.5125,8.21,8.26,35724,0
+CEE.US,D,20230103,000000,8.24,8.58,8,8.4,48554,0
+CEE.US,D,20230104,000000,8.42,8.8,8.42,8.74,47408,0
+CEE.US,D,20230105,000000,8.84,8.9,8.75,8.84,52757,0
+CEE.US,D,20230106,000000,8.85,8.89,8.83,8.84,16008,0
+CEE.US,D,20230109,000000,8.9,8.9,8.8501,8.89,12189,0
+CEE.US,D,20230110,000000,8.97,9.02,8.85,8.9,36225,0
+CEE.US,D,20230111,000000,8.9,8.94,8.86,8.94,6796,0
+CEE.US,D,20230112,000000,9.01,9.03,8.9,8.95,12489,0
+CEE.US,D,20230113,000000,9,9.05,8.9,9.03,33010,0
+CEE.US,D,20230117,000000,9.05,9.21,9.05,9.21,15978,0
+CEE.US,D,20230118,000000,9.2,9.2218,9.185,9.21,8087,0
+CEE.US,D,20230119,000000,9.22,9.25,9.06,9.1,19235,0
+CEE.US,D,20230120,000000,9.05,9.23,9.05,9.16,19337,0
+CEE.US,D,20230123,000000,9.19,9.3,9.19,9.2,9172,0
+CEE.US,D,20230124,000000,9.21,9.2803,9.2,9.23,16111,0
+CEE.US,D,20230125,000000,9.22,9.245,9.11,9.11,18896,0
+CEE.US,D,20230126,000000,9.2,9.2,8.79,9.09,67372,0
+CEE.US,D,20230127,000000,9.1,9.25,8.92,9.15,35500,0
+CEE.US,D,20230130,000000,9.15,9.15,8.88,9.05,28926,0
+CEE.US,D,20230131,000000,9.24,10.03,9.2,9.75,94013,0
+CEE.US,D,20230201,000000,9.7,9.85,9.2001,9.55,55654,0
+CEE.US,D,20230202,000000,9.53,9.6602,9.37,9.4601,25520,0
+CEE.US,D,20230203,000000,9.45,9.56,9.15,9.31,36715,0
+CEE.US,D,20230206,000000,9.41,9.58,9.16,9.25,25298,0
+CEE.US,D,20230207,000000,9.25,9.41,9.25,9.39,6877,0
+CEE.US,D,20230208,000000,9.38,9.39,9.3067,9.38,3635,0
+CEE.US,D,20230209,000000,9.4,9.4,9.22,9.28,10798,0
+CEE.US,D,20230210,000000,9.22,9.28,9.2001,9.28,3884,0
+CEE.US,D,20230213,000000,9.32,9.32,9.21,9.25,6881,0
+CEE.US,D,20230214,000000,9.25,9.33,8.93,9.26,44585,0
+CEE.US,D,20230215,000000,9.28,9.28,9.14,9.2,7474,0
+CEE.US,D,20230216,000000,9.1,9.21,9.1,9.17,26919,0
+CEE.US,D,20230217,000000,9.14,9.4,9.09,9.2001,12063,0
+CEE.US,D,20230221,000000,9.2,9.3006,9.1,9.23,6733,0
+CEE.US,D,20230222,000000,9.15,9.22,9.15,9.21,1625,0
+CEE.US,D,20230223,000000,9.22,9.34,8.8,9.2,10363,0
+CEE.US,D,20230224,000000,9.2,9.35,9.05,9.35,12798,0
+CEE.US,D,20230228,000000,9.25,9.38,9.11,9.2,20754,0
+CEE.US,D,20230301,000000,9.2,9.2925,9.0395,9.21,6672,0
+CEE.US,D,20230302,000000,9.2,9.25,9.16,9.2,8323,0
+CEE.US,D,20230303,000000,9.2,9.29,9.05,9.18,5543,0
+CEE.US,D,20230306,000000,9.2,9.29,9.0991,9.23,3793,0
+CEE.US,D,20230307,000000,9.25,9.27,9.1617,9.22,7427,0
+CEE.US,D,20230308,000000,9.2,9.245,9.2,9.21,3070,0
+CEE.US,D,20230309,000000,9.19,9.29,8.9,8.9,14058,0
+CEE.US,D,20230310,000000,8.82,9.05,8.82,8.88,10179,0
+CEE.US,D,20230313,000000,8.75,8.8783,8.01,8.35,68950,0
+CEE.US,D,20230314,000000,8.16,8.7,8.16,8.69,22248,0
+CEE.US,D,20230315,000000,8.63,8.63,8.23,8.5,19184,0
+CEE.US,D,20230316,000000,8.2,8.25,8,8.15,9093,0
+CEE.US,D,20230317,000000,8.15,8.26,7.31,8.06,36954,0
+CEE.US,D,20230320,000000,7.9706,7.9899,7.8,7.98,10361,0
+CEE.US,D,20230321,000000,8.05,8.09,7.89,7.95,3511,0
+CEE.US,D,20230322,000000,8.01,8.01,7.95,7.98,5787,0
+CEE.US,D,20230323,000000,7.95,8.1432,7.95,8.0001,7009,0
+CEE.US,D,20230324,000000,8,8.1771,8,8.12,8470,0
+CEE.US,D,20230327,000000,8.01,8.0922,8,8,5046,0
+CEE.US,D,20230328,000000,8,8.06,7.8,7.9,10031,0
+CEE.US,D,20230329,000000,7.95,8.3645,7.9001,8.14,15153,0
+CEE.US,D,20230330,000000,8.08,8.34,8.08,8.2147,4688,0
+CEE.US,D,20230331,000000,8.28,8.4201,8.03,8.0777,9017,0
+CEE.US,D,20230403,000000,8.17,8.48,8.1,8.48,5126,0
+CEE.US,D,20230404,000000,8.49,8.6,8.26,8.32,9753,0
+CEE.US,D,20230405,000000,8.7,8.7,8.34,8.39,5872,0
+CEE.US,D,20230406,000000,8.29,8.56,8.29,8.41,2550,0
+CEE.US,D,20230410,000000,8.3301,8.6439,8.3301,8.37,4326,0
+CEE.US,D,20230411,000000,8.38,8.6899,8.38,8.45,12778,0
+CEE.US,D,20230412,000000,8.44,8.6,8.35,8.55,4541,0
+CEE.US,D,20230413,000000,8.59,8.6892,8.35,8.58,4596,0
+CEE.US,D,20230414,000000,8.64,8.6971,8.38,8.57,4738,0
+CEE.US,D,20230417,000000,8.51,8.68,8.49,8.58,4507,0
+CEE.US,D,20230418,000000,8.57,8.7,8.57,8.57,6525,0
+CEE.US,D,20230419,000000,8.63,8.64,8.2952,8.35,6016,0
+CEE.US,D,20230420,000000,8.5151,8.65,8.22,8.2275,9219,0
+CEE.US,D,20230421,000000,8.25,8.41,8.2,8.25,10982,0
+CEE.US,D,20230424,000000,8.3,8.3,8.09,8.26,6841,0
+CEE.US,D,20230425,000000,8.28,8.29,8.06,8.2895,8595,0
+CEE.US,D,20230426,000000,8.25,8.25,7.81,8.12,12435,0
+CEE.US,D,20230427,000000,8.18,8.18,8.1,8.18,11866,0
+CEE.US,D,20230428,000000,8.16,8.2,8.11,8.12,5403,0
+CEE.US,D,20230501,000000,8.12,8.43,8.12,8.29,11992,0
+CEE.US,D,20230502,000000,8.28,8.5,8.12,8.5,2296,0
+CEE.US,D,20230503,000000,8.22,8.45,8.22,8.29,7051,0
+CEE.US,D,20230504,000000,8.33,8.49,8.15,8.25,11788,0
+CEE.US,D,20230505,000000,8.25,8.38,8.15,8.3385,4964,0
+CEE.US,D,20230508,000000,8.17,8.52,8.17,8.35,7517,0
+CEE.US,D,20230509,000000,8.06,8.46,8.06,8.335,9668,0
+CEE.US,D,20230510,000000,8.22,8.34,8.22,8.3,5015,0
+CEE.US,D,20230511,000000,8.26,8.6,8.26,8.5,4548,0
+CEE.US,D,20230512,000000,8.45,8.5,8.24,8.34,4627,0
+CEE.US,D,20230515,000000,8.3702,8.479,8.35,8.42,1342,0
+CEE.US,D,20230516,000000,8.35,8.4684,8.35,8.405,870,0
+CEE.US,D,20230517,000000,8.35,8.4,8.12,8.22,14534,0
+CEE.US,D,20230518,000000,8.21,8.23,8.16,8.23,1616,0
+CEE.US,D,20230519,000000,8.19,8.2965,8.19,8.2965,426,0
+CEE.US,D,20230522,000000,8.24,8.47,8.12,8.19,14850,0
+CEE.US,D,20230523,000000,8.25,8.27,8.19,8.1911,5340,0
+CEE.US,D,20230524,000000,8.2,8.43,8.2,8.35,8607,0
+CEE.US,D,20230525,000000,8.24,8.3,8.12,8.2,22730,0
+CEE.US,D,20230526,000000,8.18,8.2,8.1523,8.1523,3526,0
+CEE.US,D,20230530,000000,8.19,8.2,8.12,8.12,16547,0
+CEE.US,D,20230531,000000,8.12,8.2,8.12,8.17,11243,0
+CEE.US,D,20230601,000000,8.16,8.16,8.12,8.12,1838,0
+CEE.US,D,20230602,000000,8.2,8.53,8.17,8.53,31327,0
+CEE.US,D,20230605,000000,8.54,8.54,8.31,8.31,7699,0
+CEE.US,D,20230606,000000,8.19,8.4,8.19,8.35,3442,0
+CEE.US,D,20230607,000000,8.35,8.55,8.194,8.55,15457,0
+CEE.US,D,20230608,000000,8.5,8.64,8.5,8.6135,7049,0
+CEE.US,D,20230609,000000,8.42,8.59,8.39,8.43,3537,0
+CEE.US,D,20230612,000000,8.43,8.56,8.35,8.38,30905,0
+CEE.US,D,20230613,000000,8.52,8.55,8.43,8.55,4093,0
+CEE.US,D,20230614,000000,8.42,8.55,8.41,8.5422,8345,0
+CEE.US,D,20230615,000000,8.5,8.75,8.46,8.61,12926,0
+CEE.US,D,20230616,000000,8.73,8.9,8.61,8.84,5520,0
+CEE.US,D,20230620,000000,8.9,9.1999,8.64,9.05,7677,0
+CEE.US,D,20230621,000000,9,9.02,8.82,8.87,9460,0
+CEE.US,D,20230622,000000,8.92,9,8.66,8.99,20607,0
+CEE.US,D,20230623,000000,8.912,10.32,8.91,9.3795,58276,0
+CEE.US,D,20230626,000000,9.36,9.681,9.19,9.4,14898,0
+CEE.US,D,20230627,000000,9.43,9.43,9.13,9.2,8726,0
+CEE.US,D,20230628,000000,9.2,9.26,9.16,9.26,4788,0
+CEE.US,D,20230629,000000,9.19,9.28,9.02,9.21,10813,0
+CEE.US,D,20230630,000000,9.24,9.24,8.98,9.06,7201,0
+CEE.US,D,20230703,000000,9.02,9.1919,9.02,9.17,7213,0
+CEE.US,D,20230705,000000,9.15,9.177,9.02,9.05,8021,0
+CEE.US,D,20230706,000000,9.06,9.36,9.06,9.36,9217,0
+CEE.US,D,20230707,000000,9.14,9.25,9.14,9.25,3911,0
+CEE.US,D,20230710,000000,9.24,9.357,9.19,9.21,9451,0
+CEE.US,D,20230711,000000,9.3299,9.33,9.21,9.24,2469,0
+CEE.US,D,20230712,000000,9.08,9.3688,9.0751,9.355,15613,0
+CEE.US,D,20230713,000000,9.38,9.78,9.16,9.22,24322,0
+CEE.US,D,20230714,000000,9.22,9.29,8.98,8.9801,142737,0
+CEE.US,D,20230717,000000,9.09,9.09,8.82,8.84,44147,0
+CEE.US,D,20230718,000000,8.96,9.19,8.89,8.9,68653,0
+CEE.US,D,20230719,000000,9.32,9.32,8.99,9.2,24761,0
+CEE.US,D,20230720,000000,9.27,9.31,8.86,8.98,66721,0
+CEE.US,D,20230721,000000,9.08,9.2,8.86,9,12481,0
+CEE.US,D,20230724,000000,9,9.3165,8.95,9.21,9216,0
+CEE.US,D,20230725,000000,9.2,9.2,9.05,9.05,10360,0
+CEE.US,D,20230726,000000,9.07,9.19,9.03,9.06,3673,0
+CEE.US,D,20230727,000000,9.13,9.35,9.13,9.3,22454,0
+CEE.US,D,20230728,000000,9.32,9.52,9.14,9.2,50559,0
+CEE.US,D,20230731,000000,9.54,9.54,9.24,9.41,15334,0
+CEE.US,D,20230801,000000,9.45,9.49,9.2101,9.39,12078,0
+CEE.US,D,20230802,000000,9.23,9.468,9.23,9.468,2574,0
+CEE.US,D,20230803,000000,9.32,9.4499,9.2,9.3112,18226,0
+CEE.US,D,20230804,000000,9.27,9.4,9.2,9.2911,8885,0
+CEE.US,D,20230807,000000,9.41,9.43,9.2,9.2,7942,0
+CEE.US,D,20230808,000000,9.19,9.34,9.19,9.3,6274,0
+CEE.US,D,20230809,000000,9.28,9.35,9.2,9.3,7182,0
+CEE.US,D,20230810,000000,9.26,9.33,9.2,9.202,3265,0
+CEE.US,D,20230811,000000,9.22,9.37,9.2,9.2,13681,0
+CEE.US,D,20230814,000000,9.2,9.3598,9.2,9.21,4706,0
+CEE.US,D,20230815,000000,9.21,9.24,8.8,9.01,13523,0
+CEE.US,D,20230816,000000,9.02,9.3001,9.01,9.11,6367,0
+CEE.US,D,20230817,000000,9.1,9.32,9.1,9.1,14702,0
+CEE.US,D,20230818,000000,9.1,9.2572,9.1,9.19,20794,0
+CEE.US,D,20230821,000000,9.08,9.29,8.975,9.2003,6552,0
+CEE.US,D,20230822,000000,9.15,9.15,8.82,8.84,33533,0
+CEE.US,D,20230823,000000,9.09,9.09,8.99,8.99,2108,0
+CEE.US,D,20230824,000000,9,9.36,9,9.02,17151,0
+CEE.US,D,20230825,000000,8.95,9.0499,8.88,9.0499,9931,0
+CEE.US,D,20230828,000000,9.03,9.13,8.92,8.92,33559,0
+CEE.US,D,20230829,000000,9,9.28,8.8227,8.98,30639,0
+CEE.US,D,20230830,000000,9.13,9.14,8.72,8.87,20630,0
+CEE.US,D,20230831,000000,8.88,9.1,8.77,8.88,17750,0
+CEE.US,D,20230901,000000,8.86,9.125,8.82,9.12,7486,0
+CEE.US,D,20230905,000000,8.94,9.17,8.85,8.85,4022,0
+CEE.US,D,20230906,000000,8.85,9.21,8.65,8.67,24570,0
+CEE.US,D,20230907,000000,8.7,8.95,8.57,8.57,23126,0
+CEE.US,D,20230908,000000,8.6851,8.8268,8.53,8.6,74111,0
+CEE.US,D,20230911,000000,8.5746,8.89,8.53,8.88,38089,0
+CEE.US,D,20230912,000000,8.88,8.88,8.69,8.83,32669,0
+CEE.US,D,20230913,000000,8.79,9,8.79,9,9792,0
+CEE.US,D,20230914,000000,9.04,9.04,8.8,9,1798,0
+CEE.US,D,20230915,000000,8.835,8.9,8.835,8.9,1295,0
+CEE.US,D,20230918,000000,8.98,9.03,8.9179,8.95,6321,0
+CEE.US,D,20230919,000000,8.94,9,8.9,8.9,2004,0
+CEE.US,D,20230920,000000,8.915,8.915,8.84,8.85,1617,0
+CEE.US,D,20230921,000000,8.87,8.93,8.6528,8.93,1977,0
+CEE.US,D,20230922,000000,8.8,8.93,8.72,8.9,15816,0
+CEE.US,D,20230925,000000,8.8824,8.8824,8.75,8.775,1449,0
+CEE.US,D,20230926,000000,8.76,8.84,8.5794,8.59,14707,0
+CEE.US,D,20230927,000000,8.6,8.6795,8.57,8.57,10913,0
+CEE.US,D,20230928,000000,8.57,8.65,8.5,8.58,22072,0
+CEE.US,D,20230929,000000,8.65,8.75,8.35,8.6,21454,0
+CEE.US,D,20231002,000000,8.57,8.57,8.21,8.325,38008,0
+CEE.US,D,20231003,000000,8.43,8.43,8.05,8.12,26843,0
+CEE.US,D,20231004,000000,8.12,8.32,8.06,8.32,9851,0
+CEE.US,D,20231005,000000,8.22,8.26,7.98,8.065,45680,0
+CEE.US,D,20231006,000000,8.1,8.26,8.1,8.25,1104,0
+CEE.US,D,20231009,000000,8.21,8.49,8.21,8.41,2473,0
+CEE.US,D,20231010,000000,8.35,8.57,8.33,8.57,4842,0
+CEE.US,D,20231011,000000,8.59,8.7,8.36,8.37,19405,0
+CEE.US,D,20231012,000000,8.39,8.39,8.32,8.35,9463,0
+CEE.US,D,20231013,000000,8.29,8.45,8.25,8.25,16670,0
+CEE.US,D,20231016,000000,8.25,8.44,8.25,8.3,8180,0
+CEE.US,D,20231017,000000,8.37,8.6406,8.26,8.3,24359,0
+CEE.US,D,20231018,000000,8.25,8.4006,8.1,8.3255,20389,0
+CEE.US,D,20231019,000000,8.3,8.3641,8.15,8.26,122489,0
+CEE.US,D,20231020,000000,8.2,8.27,8.08,8.2,17056,0
+CEE.US,D,20231023,000000,8.3,8.375,8.2,8.24,16190,0
+CEE.US,D,20231024,000000,8.24,8.6,8.24,8.425,105675,0
+CEE.US,D,20231025,000000,8.5,8.5799,8.27,8.28,8809,0
+CEE.US,D,20231026,000000,8.38,8.44,8.3,8.3,12465,0
+CEE.US,D,20231027,000000,8.32,8.4503,8.28,8.2801,2771,0
+CEE.US,D,20231030,000000,8.365,8.41,8.25,8.39,3109,0
+CEE.US,D,20231031,000000,8.41,8.5,8.39,8.46,18470,0
+CEE.US,D,20231101,000000,8.53,8.53,8.39,8.4,7023,0
+CEE.US,D,20231102,000000,8.33,8.49,8.22,8.49,252286,0
+CEE.US,D,20231103,000000,8.312,8.45,8.26,8.45,89199,0
+CEE.US,D,20231106,000000,8.51,8.61,8.31,8.33,61281,0
+CEE.US,D,20231107,000000,8.43,8.495,8.27,8.45,46160,0
+CEE.US,D,20231108,000000,8.5,8.7457,8.4601,8.53,20738,0
+CEE.US,D,20231109,000000,8.62,8.62,8.27,8.51,41618,0
+CEE.US,D,20231110,000000,8.57,8.63,8.3203,8.63,7019,0
+CEE.US,D,20231113,000000,8.41,8.5,8.29,8.39,41603,0
+CEE.US,D,20231114,000000,8.38,8.64,8.38,8.52,67572,0
+CEE.US,D,20231115,000000,8.63,8.665,8.52,8.66,25513,0
+CEE.US,D,20231116,000000,8.71,8.71,8.42,8.6095,5638,0
+CEE.US,D,20231117,000000,8.72,8.74,8.55,8.66,10509,0
+CEE.US,D,20231120,000000,8.7,8.95,8.64,8.85,26903,0
+CEE.US,D,20231121,000000,8.85,8.94,8.8291,8.88,12335,0
+CEE.US,D,20231122,000000,8.94,8.99,8.78,8.88,9442,0
+CEE.US,D,20231124,000000,8.9,8.955,8.9,8.925,1627,0
+CEE.US,D,20231127,000000,8.98,8.98,8.9,8.945,4323,0
+CEE.US,D,20231128,000000,9,9.05,8.76,9.035,27336,0
+CEE.US,D,20231129,000000,9.09,9.09,9,9.021,9396,0
+CEE.US,D,20231130,000000,9,9.02,8.89,8.98,15842,0
+CEE.US,D,20231201,000000,8.96,9.2,8.96,9.19,6935,0
+CEE.US,D,20231204,000000,9.09,9.17,9.03,9.15,5350,0
+CEE.US,D,20231205,000000,9.155,9.24,9.135,9.24,10386,0
+CEE.US,D,20231206,000000,9.2,9.31,9.12,9.24,97964,0
+CEE.US,D,20231207,000000,9.24,9.32,9.17,9.17,8279,0
+CEE.US,D,20231208,000000,9.15,9.32,9.15,9.27,7026,0
+CEE.US,D,20231211,000000,9.11,9.29,9.11,9.23,13036,0
+CEE.US,D,20231212,000000,9.18,9.22,9.14,9.19,8859,0
+CEE.US,D,20231213,000000,9.2,9.3,9.16,9.29,13931,0
+CEE.US,D,20231214,000000,9.21,9.42,9.21,9.39,27428,0
+CEE.US,D,20231215,000000,9.4,9.55,9.38,9.44,20393,0
+CEE.US,D,20231218,000000,9.34,9.52,9.162,9.44,20172,0
+CEE.US,D,20231219,000000,9.44,9.7,9.44,9.58,12905,0
+CEE.US,D,20231220,000000,9.67,9.748,9.6,9.6,35994,0
+CEE.US,D,20231221,000000,9.61,9.715,9.61,9.7,16986,0
+CEE.US,D,20231222,000000,9.72,9.78,9.71,9.71,10948,0
+CEE.US,D,20231226,000000,9.77,9.97,9.77,9.88,19927,0
+CEE.US,D,20231227,000000,9.83,9.95,9.7,9.85,83639,0
+CEE.US,D,20231228,000000,9.83,9.88,9.69,9.78,108015,0
+CEE.US,D,20231229,000000,9.8,9.845,9.73,9.75,45249,0
+CEE.US,D,20240102,000000,9.79,9.92,9.7403,9.8,42642,0
+CEE.US,D,20240103,000000,9.76,9.97,9.6305,9.77,37227,0
+CEE.US,D,20240104,000000,9.8,9.9399,9.77,9.85,97654,0
+CEE.US,D,20240105,000000,9.8541,9.9699,9.85,9.96,38827,0
+CEE.US,D,20240108,000000,9.95,9.95,9.85,9.89,6718,0
+CEE.US,D,20240109,000000,9.85,9.9,9.85,9.85,5943,0
+CEE.US,D,20240110,000000,9.85,9.85,9.75,9.79,14591,0
+CEE.US,D,20240111,000000,9.71,9.84,9.71,9.78,48381,0
+CEE.US,D,20240112,000000,9.79,9.88,9.78,9.8,32067,0
+CEE.US,D,20240116,000000,9.78,9.865,9.71,9.785,70475,0
+CEE.US,D,20240117,000000,9.75,9.8,9.73,9.79,11977,0
+CEE.US,D,20240118,000000,9.75,9.79,9.67,9.75,50266,0
+CEE.US,D,20240119,000000,9.75,9.77,9.67,9.67,28693,0
+CEE.US,D,20240122,000000,9.69,9.69,9.63,9.651,9358,0
+CEE.US,D,20240123,000000,9.65,9.765,9.522,9.6,23805,0
+CEE.US,D,20240124,000000,9.7,9.87,9.56,9.63,9797,0
+CEE.US,D,20240125,000000,9.67,9.75,9.62,9.62,22009,0
+CEE.US,D,20240126,000000,9.57,9.775,9.57,9.7,4460,0
+CEE.US,D,20240129,000000,9.7,9.7,9.5525,9.6,15962,0
+CEE.US,D,20240130,000000,9.61,9.7739,9.61,9.68,7943,0
+CEE.US,D,20240131,000000,9.67,9.81,9.65,9.76,23497,0
+CEE.US,D,20240201,000000,9.78,9.81,9.67,9.77,10760,0
+CEE.US,D,20240202,000000,9.86,9.86,9.72,9.75,4058,0
+CEE.US,D,20240205,000000,9.78,9.84,9.61,9.75,10904,0
+CEE.US,D,20240206,000000,9.75,9.86,9.724,9.86,12664,0
+CEE.US,D,20240207,000000,9.8,9.939,9.64,9.88,40558,0
+CEE.US,D,20240208,000000,9.9,9.9,9.64,9.65,10843,0
+CEE.US,D,20240209,000000,9.65,9.748,9.64,9.73,6140,0
+CEE.US,D,20240212,000000,9.73,9.9,9.7,9.9,2921,0
+CEE.US,D,20240213,000000,9.85,9.85,9.65,9.72,4478,0
+CEE.US,D,20240214,000000,9.72,9.85,9.66,9.78,4639,0
+CEE.US,D,20240215,000000,9.81,9.83,9.58,9.67,21518,0
+CEE.US,D,20240216,000000,9.81,9.81,9.5201,9.66,28861,0
+CEE.US,D,20240220,000000,9.57,9.715,9.57,9.62,14479,0
+CEE.US,D,20240221,000000,9.62,9.79,9.61,9.62,24133,0
+CEE.US,D,20240222,000000,9.65,9.76,9.635,9.76,9576,0
+CEE.US,D,20240223,000000,9.8393,9.8393,9.6201,9.78,8847,0
+CEE.US,D,20240226,000000,9.83,9.85,9.7019,9.81,3248,0
+CEE.US,D,20240227,000000,9.75,9.88,9.632,9.7506,21354,0
+CEE.US,D,20240228,000000,9.78,9.89,9.7,9.8282,14901,0
+CEE.US,D,20240229,000000,9.75,9.87,9.75,9.75,7779,0
+CEE.US,D,20240301,000000,9.83,9.85,9.56,9.72,21132,0
+CEE.US,D,20240304,000000,9.67,9.89,9.61,9.66,4213,0
+CEE.US,D,20240305,000000,9.65,9.74,9.59,9.64,7632,0
+CEE.US,D,20240306,000000,9.72,9.72,9.615,9.64,6057,0
+CEE.US,D,20240307,000000,9.74,9.74,9.63,9.63,4296,0
+CEE.US,D,20240308,000000,9.64,9.72,9.6189,9.6189,3760,0
+CEE.US,D,20240311,000000,9.77,9.77,9.55,9.65,8651,0
+CEE.US,D,20240312,000000,9.61,9.71,9.52,9.71,18680,0
+CEE.US,D,20240313,000000,9.72,9.78,9.6,9.7,7115,0
+CEE.US,D,20240314,000000,9.62,9.69,9.545,9.68,6806,0
+CEE.US,D,20240315,000000,9.57,9.7,9.57,9.68,8308,0
+CEE.US,D,20240318,000000,9.68,9.75,9.5,9.62,22928,0
+CEE.US,D,20240319,000000,9.62,9.62,9.52,9.56,13752,0
+CEE.US,D,20240320,000000,9.51,9.53,9.4,9.51,13690,0
+CEE.US,D,20240321,000000,9.5,9.61,9.4,9.49,34036,0
+CEE.US,D,20240322,000000,9.49,9.59,9.11,9.31,38042,0
+CEE.US,D,20240325,000000,9.3,9.54,9.23,9.45,14565,0
+CEE.US,D,20240326,000000,9.36,9.455,9.26,9.34,15049,0
+CEE.US,D,20240327,000000,9.37,9.9,9.3493,9.56,12850,0
+CEE.US,D,20240328,000000,9.56,9.56,9.4904,9.52,5734,0
+CEE.US,D,20240401,000000,9.53,9.5739,9.49,9.49,700,0
+CEE.US,D,20240402,000000,9.4568,9.83,9.41,9.61,21427,0
+CEE.US,D,20240403,000000,9.51,9.6,9.51,9.51,8154,0
+CEE.US,D,20240404,000000,9.55,9.77,9.4937,9.59,6054,0
+CEE.US,D,20240405,000000,9.6,9.72,9.4507,9.66,7753,0
+CEE.US,D,20240408,000000,9.76,9.76,9.669,9.7518,2665,0
+CEE.US,D,20240409,000000,9.76,9.91,9.71,9.81,28697,0
+CEE.US,D,20240410,000000,9.9,9.97,9.87,9.91,29067,0
+CEE.US,D,20240411,000000,9.84,10.02,9.75,9.8317,5341,0
+CEE.US,D,20240412,000000,9.77,9.77,9.37,9.47,65544,0
+CEE.US,D,20240415,000000,9.45,9.645,9.415,9.6,25986,0
+CEE.US,D,20240416,000000,9.48,9.614,9.48,9.59,42972,0
+CEE.US,D,20240417,000000,9.49,9.58,9.49,9.55,7086,0
+CEE.US,D,20240418,000000,9.42,9.58,9.42,9.45,4770,0
+CEE.US,D,20240419,000000,9.46,9.75,9.42,9.42,23521,0
+CEE.US,D,20240422,000000,9.56,9.75,9.49,9.725,12097,0
+CEE.US,D,20240423,000000,9.74,9.81,9.512,9.71,22152,0
+CEE.US,D,20240424,000000,9.64,9.8,9.64,9.75,21457,0
+CEE.US,D,20240425,000000,9.62,9.76,9.55,9.58,8804,0
+CEE.US,D,20240426,000000,9.52,9.5341,9.44,9.485,38554,0
+CEE.US,D,20240429,000000,9.5104,9.66,9.425,9.635,29113,0
+CEE.US,D,20240430,000000,9.54,9.75,9.415,9.46,18101,0
+CEE.US,D,20240501,000000,9.45,9.7,9.45,9.63,6850,0
+CEE.US,D,20240502,000000,9.52,9.6965,9.4612,9.5172,9456,0
+CEE.US,D,20240503,000000,9.55,9.79,9.55,9.7082,8410,0
+CEE.US,D,20240506,000000,9.76,9.84,9.6,9.75,17525,0
+CEE.US,D,20240507,000000,9.78,9.94,9.76,9.83,9038,0
+CEE.US,D,20240508,000000,9.73,9.875,9.71,9.7601,5572,0
+CEE.US,D,20240509,000000,9.76,9.9072,9.76,9.87,8388,0
+CEE.US,D,20240510,000000,9.95,10.2,9.88,9.99,16987,0
+CEE.US,D,20240513,000000,9.99,10.12,9.97,10.01,10031,0
+CEE.US,D,20240514,000000,10,10.15,9.96,10,17200,0
+CEE.US,D,20240515,000000,10.03,10.691,10.01,10.2,19463,0
+CEE.US,D,20240516,000000,10.21,10.28,10.07,10.28,6880,0
+CEE.US,D,20240517,000000,10.49,10.49,10,10.199,12901,0
+CEE.US,D,20240520,000000,10.16,10.4,10.13,10.4,21385,0
+CEE.US,D,20240521,000000,10.4,10.5367,10.34,10.38,10164,0
+CEE.US,D,20240522,000000,10.26,10.4829,10.18,10.39,9084,0
+CEE.US,D,20240523,000000,10.14,10.445,10.14,10.4134,4519,0
+CEE.US,D,20240524,000000,10.42,10.42,10.24,10.3018,11619,0
+CEE.US,D,20240528,000000,10.43,10.43,10.2,10.24,7051,0
+CEE.US,D,20240529,000000,10.06,10.06,10.04,10.05,9950,0
+CEE.US,D,20240530,000000,10.1,10.2999,10.05,10.08,10975,0
+CEE.US,D,20240531,000000,10.58,10.66,10.5287,10.5472,25398,0
+CEE.US,D,20240603,000000,10.6,10.745,10.33,10.68,5959,0
+CEE.US,D,20240604,000000,10.58,10.7,10.26,10.36,22358,0
+CEE.US,D,20240605,000000,10.43,10.77,10.295,10.77,13686,0
+CEE.US,D,20240606,000000,10.73,10.77,10.61,10.7279,10941,0
+CEE.US,D,20240607,000000,10.71,10.875,10.57,10.57,6881,0
+CEE.US,D,20240610,000000,10.6,10.76,10.5,10.61,6018,0
+CEE.US,D,20240611,000000,10.5,10.53,10.31,10.38,4884,0
+CEE.US,D,20240612,000000,10.38,10.38,10.15,10.3119,51997,0
+CEE.US,D,20240613,000000,10.31,10.35,10.18,10.23,8190,0
+CEE.US,D,20240614,000000,10.14,10.315,10.14,10.295,4498,0
+CEE.US,D,20240617,000000,10.11,10.14,9.97,10.14,7419,0
+CEE.US,D,20240618,000000,10.15,10.28,10.115,10.14,12204,0
+CEE.US,D,20240620,000000,10.23,10.3192,10.07,10.3135,9048,0
+CEE.US,D,20240621,000000,10.32,10.3999,10.15,10.23,16433,0
+CEE.US,D,20240624,000000,10.26,10.485,10.26,10.4,12512,0
+CEE.US,D,20240625,000000,10.54,10.54,10.42,10.5,5047,0
+CEE.US,D,20240626,000000,10.45,10.5,10.45,10.5,2799,0
+CEE.US,D,20240627,000000,10.55,10.64,10.5,10.5997,5449,0
+CEE.US,D,20240628,000000,10.63,10.66,10.496,10.66,12553,0
+CEE.US,D,20240701,000000,10.78,10.78,10.68,10.7,2110,0
+CEE.US,D,20240702,000000,10.72,10.7918,10.645,10.75,7266,0
+CEE.US,D,20240703,000000,10.75,10.9448,10.71,10.88,6047,0
+CEE.US,D,20240705,000000,10.87,11,10.7418,10.901,12347,0
+CEE.US,D,20240708,000000,10.95,10.99,10.82,10.89,4162,0
+CEE.US,D,20240709,000000,10.85,10.9,10.744,10.85,4225,0
+CEE.US,D,20240710,000000,10.7959,11,10.71,10.968,14926,0
+CEE.US,D,20240711,000000,10.89,11.15,10.7,11.06,9655,0
+CEE.US,D,20240712,000000,11.18,11.18,11,11.07,7699,0
+CEE.US,D,20240715,000000,11.15,11.15,10.88,11,10125,0
+CEE.US,D,20240716,000000,11.08,11.135,10.89,11.04,20241,0
+CEE.US,D,20240717,000000,10.78,11.05,10.75,10.75,29660,0
+CEE.US,D,20240718,000000,10.82,10.96,10.61,10.76,12238,0
+CEE.US,D,20240719,000000,10.7,11.0135,10.685,10.78,31115,0
+CEE.US,D,20240722,000000,10.69,10.91,10.69,10.8,5654,0
+CEE.US,D,20240723,000000,10.71,11.11,10.64,10.781,48305,0
+CEE.US,D,20240724,000000,10.72,10.96,10.66,10.75,13330,0
+CEE.US,D,20240725,000000,10.6302,11.01,10.5554,10.83,15777,0
+CEE.US,D,20240726,000000,10.95,11.15,10.57,10.85,20017,0
+CEE.US,D,20240729,000000,11.02,11.12,10.6,10.7,13273,0
+CEE.US,D,20240730,000000,10.72,10.73,10.28,10.645,34545,0
+CEE.US,D,20240731,000000,10.58,10.7513,10.33,10.66,40260,0
+CEE.US,D,20240801,000000,10.68,10.7,10.34,10.46,11056,0
+CEE.US,D,20240802,000000,10.46,10.6799,10.15,10.29,13312,0
+CEE.US,D,20240805,000000,9.99,10.12,9.82,10.12,13847,0
+CEE.US,D,20240806,000000,10.12,10.265,9.96,10.1,25734,0
+CEE.US,D,20240807,000000,10.25,10.3,10.11,10.2,5291,0
+CEE.US,D,20240808,000000,10.15,10.3,10.03,10.15,26044,0
+CEE.US,D,20240809,000000,10.14,10.2,9.99,10.1,4129,0
+CEE.US,D,20240812,000000,9.95,10.25,9.95,10.25,11516,0
+CEE.US,D,20240813,000000,10.29,10.43,10.2,10.28,5479,0
+CEE.US,D,20240814,000000,10.21,10.37,10.21,10.29,9164,0
+CEE.US,D,20240815,000000,10.34,10.34,10.22,10.3102,7776,0
+CEE.US,D,20240816,000000,10.2673,10.41,10.16,10.39,50010,0
+CEE.US,D,20240819,000000,10.4096,10.81,10.3575,10.78,59129,0
+CEE.US,D,20240820,000000,10.78,10.8399,10.53,10.6492,12236,0
+CEE.US,D,20240821,000000,10.59,10.89,10.55,10.89,5877,0
+CEE.US,D,20240822,000000,10.89,10.89,10.575,10.66,7155,0
+CEE.US,D,20240823,000000,10.46,10.84,10.35,10.55,14355,0
+CEE.US,D,20240826,000000,10.63,10.63,10.51,10.6,2665,0
+CEE.US,D,20240827,000000,10.663,10.71,10.5209,10.5209,4726,0
+CEE.US,D,20240828,000000,10.4,10.5184,10.35,10.35,3058,0
+CEE.US,D,20240829,000000,10.31,10.55,10.26,10.455,3680,0
+CEE.US,D,20240830,000000,10.7599,10.7599,10.55,10.55,1175,0
+CEE.US,D,20240903,000000,10.5,10.51,10.2983,10.37,16422,0
+CEE.US,D,20240904,000000,10.275,10.48,10.265,10.48,36697,0
+CEE.US,D,20240905,000000,10.49,10.49,10.2201,10.3498,2959,0
+CEE.US,D,20240906,000000,10.23,10.48,10.23,10.3493,5061,0
+CEE.US,D,20240909,000000,10.4,10.4,10.2701,10.365,1660,0
+CEE.US,D,20240910,000000,10.355,10.355,10.35,10.35,576,0
+CEE.US,D,20240911,000000,10.23,10.23,10.23,10.23,155,0
+CEE.US,D,20240912,000000,10.36,10.4205,10.25,10.25,1948,0
+CEE.US,D,20240913,000000,10.3215,10.41,10.25,10.38,8111,0
+CEE.US,D,20240916,000000,10.33,10.44,10.26,10.34,24345,0
+CEE.US,D,20240917,000000,10.39,10.45,10.31,10.42,13874,0
+CEE.US,D,20240918,000000,10.305,10.41,10.26,10.4,19865,0
+CEE.US,D,20240919,000000,10.37,10.56,10.37,10.42,22309,0
+CEE.US,D,20240920,000000,10.26,10.38,10.26,10.38,10717,0
+CEE.US,D,20240923,000000,10.29,10.5013,10.2787,10.42,9964,0
+CEE.US,D,20240924,000000,10.51,10.635,10.3,10.56,42865,0
+CEE.US,D,20240925,000000,10.58,10.73,10.58,10.63,16497,0
+CEE.US,D,20240926,000000,10.61,10.63,10.54,10.605,47854,0
+CEE.US,D,20240927,000000,10.66,10.76,10.5779,10.76,4060,0
+CEE.US,D,20240930,000000,10.77,10.85,10.65,10.72,11591,0
+CEE.US,D,20241001,000000,10.8175,10.8175,10.42,10.42,4972,0
+CEE.US,D,20241002,000000,10.4,10.53,10.38,10.45,5904,0
+CEE.US,D,20241003,000000,10.5,10.5025,10.35,10.3621,2801,0
+CEE.US,D,20241004,000000,10.615,10.615,10.35,10.35,10475,0
+CEE.US,D,20241007,000000,10.35,10.35,10.21,10.285,10569,0
+CEE.US,D,20241008,000000,10.2531,10.3,10.2117,10.3,932,0
+CEE.US,D,20241009,000000,10.2,10.36,10.2,10.35,10992,0
+CEE.US,D,20241010,000000,10.36,10.36,10.24,10.25,6413,0
+CEE.US,D,20241011,000000,10.2,10.3573,10.2,10.31,6027,0
+CEE.US,D,20241014,000000,10.33,10.37,10.26,10.29,7951,0
+CEE.US,D,20241015,000000,10.2,10.3,10.15,10.21,7749,0
+CEE.US,D,20241016,000000,10.21,10.3457,10.21,10.3457,7355,0
+CEE.US,D,20241017,000000,10.3,10.38,10.27,10.31,25672,0
+CEE.US,D,20241018,000000,10.31,10.35,10.14,10.328,12658,0
+CEE.US,D,20241021,000000,10.36,10.43,10.2,10.41,25342,0
+CEE.US,D,20241022,000000,10.36,10.38,10.3,10.35,15089,0
+CEE.US,D,20241023,000000,10.35,10.38,10.32,10.3205,13258,0
+CEE.US,D,20241024,000000,10.3,10.41,10.3,10.35,23181,0
+CEE.US,D,20241025,000000,10.33,10.48,10.33,10.37,28821,0
+CEE.US,D,20241028,000000,10.45,10.68,10.33,10.61,84763,0
+CEE.US,D,20241029,000000,10.63,10.72,10.57,10.65,25644,0
+CEE.US,D,20241030,000000,10.59,10.68,10.57,10.68,42002,0
+CEE.US,D,20241031,000000,10.7,10.71,10.62,10.67,14442,0
+CEE.US,D,20241101,000000,10.77,10.77,10.61,10.71,26328,0
+CEE.US,D,20241104,000000,10.63,10.91,10.6,10.72,19396,0
+CEE.US,D,20241105,000000,10.73,11.1,10.67,10.99,16601,0
+CEE.US,D,20241106,000000,11.15,11.745,11.15,11.39,141409,0
+CEE.US,D,20241107,000000,11.27,12.05,11.23,11.98,97471,0
+CEE.US,D,20241108,000000,12.01,13.36,12.01,13.14,269325,0
+CEE.US,D,20241111,000000,12.765,13.17,12.7,13.05,160580,0
+CEE.US,D,20241112,000000,13.05,13.05,12.75,12.865,7851,0
+CEE.US,D,20241113,000000,12.88,12.88,12.45,12.575,29109,0
+CEE.US,D,20241114,000000,12.5,12.6447,12.2601,12.36,25092,0
+CEE.US,D,20241115,000000,12.13,12.22,11.735,11.83,59471,0
+CEE.US,D,20241118,000000,11.73,11.92,11.61,11.85,73875,0
+CEE.US,D,20241119,000000,11.75,12.31,11.5,12.14,42207,0
+CEE.US,D,20241120,000000,12.0486,12.21,11.91,12,23247,0
+CEE.US,D,20241121,000000,12,12.18,11.93,12.1408,3262,0
+CEE.US,D,20241122,000000,12.12,12.32,12.07,12.22,15693,0
+CEE.US,D,20241125,000000,12.27,12.51,12.06,12.11,21440,0
+CEE.US,D,20241126,000000,12.1815,12.1815,11.83,11.93,10866,0
+CEE.US,D,20241127,000000,11.97,11.97,11.6,11.81,18936,0
+CEE.US,D,20241129,000000,11.875,12.0999,11.85,11.88,9141,0
+CEE.US,D,20241202,000000,11.78,11.86,11.6255,11.8085,7570,0
+CEE.US,D,20241203,000000,11.8,11.81,11.5134,11.58,35099,0
+CEE.US,D,20241204,000000,11.48,11.83,11.1559,11.55,42037,0
+CEE.US,D,20241205,000000,11.57,11.838,11.57,11.76,10688,0
+CEE.US,D,20241206,000000,11.68,12.41,11.68,12.38,38031,0
+CEE.US,D,20241209,000000,12.48,12.5,12.1404,12.34,29320,0
+CEE.US,D,20241210,000000,12.34,12.47,12.25,12.28,12532,0
+CEE.US,D,20241211,000000,12.26,12.49,12.08,12.13,6069,0
+CEE.US,D,20241212,000000,12.01,12.16,11.7001,11.76,15662,0
+CEE.US,D,20241213,000000,11.94,12.12,11.69,12.05,10935,0
+CEE.US,D,20241216,000000,12.255,12.255,11.63,11.7,16895,0
+CEE.US,D,20241217,000000,11.56,11.875,11.56,11.61,12351,0
+CEE.US,D,20241218,000000,11.6,11.75,11.5,11.6,22597,0
+CEE.US,D,20241219,000000,11.65,11.85,11.45,11.48,9630,0
+CEE.US,D,20241220,000000,11.45,12.14,11.31,11.97,28728,0
+CEE.US,D,20241223,000000,11.92,11.93,11.43,11.43,25305,0
+CEE.US,D,20241224,000000,11.77,11.77,11.43,11.605,12003,0
+CEE.US,D,20241226,000000,11.69,11.7,11.5299,11.66,8739,0
+CEE.US,D,20241227,000000,11.68,11.75,11.4901,11.59,20387,0
+CEE.US,D,20241230,000000,11.49,11.59,11.06,11.27,17837,0
+CEE.US,D,20241231,000000,11.08,11.2567,10.92,10.92,26117,0
+CEE.US,D,20250102,000000,11.01,11.23,10.98,11.22,7047,0
+CEE.US,D,20250103,000000,11.25,11.5218,11.24,11.39,14534,0
+CEE.US,D,20250106,000000,11.49,11.6,11.2787,11.4,7875,0
+CEE.US,D,20250107,000000,11.49,11.73,11.3,11.3,17068,0
+CEE.US,D,20250108,000000,11.2,11.49,11.1,11.25,15681,0
+CEE.US,D,20250110,000000,11.4005,12.07,11.16,11.92,219595,0
+CEE.US,D,20250113,000000,12.02,12.14,11.66,11.81,10157,0
+CEE.US,D,20250114,000000,11.88,11.88,11.65,11.65,2450,0
+CEE.US,D,20250115,000000,11.84,12.03,11.75,12,17149,0
+CEE.US,D,20250116,000000,12.01,12.32,11.97,12.22,15246,0
+CEE.US,D,20250117,000000,12.15,12.3,12.01,12.07,4167,0
+CEE.US,D,20250121,000000,12.428,12.52,12.15,12.1664,11638,0
+CEE.US,D,20250122,000000,12.57,12.62,12.02,12.25,32565,0
+CEE.US,D,20250123,000000,12.23,12.73,11.99,12.73,32836,0
+CEE.US,D,20250124,000000,12.73,13.15,12.7,12.97,32063,0
+CEE.US,D,20250127,000000,12.82,12.97,12.66,12.825,11739,0
+CEE.US,D,20250128,000000,12.93,12.93,12.54,12.75,2831,0
+CEE.US,D,20250129,000000,12.7589,12.93,12.6755,12.82,15638,0
+CEE.US,D,20250130,000000,12.9999,12.9999,12.77,12.81,2617,0
+CEE.US,D,20250131,000000,12.44,12.65,11.92,12.51,16220,0
+CEE.US,D,20250203,000000,12.7,12.86,12.6868,12.75,22442,0
+CEE.US,D,20250204,000000,12.6375,12.85,12.62,12.815,12067,0
+CEE.US,D,20250205,000000,12.7904,12.96,12.7,12.895,6124,0
+CEE.US,D,20250206,000000,12.99,13.13,12.9,13.1,24357,0
+CEE.US,D,20250207,000000,13.295,13.44,12.76,13.28,23237,0
+CEE.US,D,20250210,000000,13.06,13.45,13.06,13.41,18227,0
+CEE.US,D,20250211,000000,13.4,13.85,13.39,13.8499,40304,0
+CEE.US,D,20250212,000000,13.75,16.07,13.34,15.4,540268,0
+CEE.US,D,20250213,000000,15.84,16.71,15.2,15.57,375784,0
+CEE.US,D,20250214,000000,16.095,16.095,15.14,15.49,186759,0
+CEE.US,D,20250218,000000,16.03,16.0468,15.36,15.51,93287,0
+CEE.US,D,20250219,000000,15.3194,15.82,15.01,15.18,71293,0
+CEE.US,D,20250220,000000,15.2,15.5,15.1,15.47,93627,0
+CEE.US,D,20250221,000000,15.5,15.51,13.63,14.05,165723,0
+CEE.US,D,20250224,000000,14.1188,15.22,13.81,15.12,127182,0
+CEE.US,D,20250225,000000,15.16,15.67,14.5859,14.86,87574,0
+CEE.US,D,20250226,000000,15.14,15.48,14.75,15.34,51883,0
+CEE.US,D,20250227,000000,15.4001,15.58,14.71,14.8,41343,0
+CEE.US,D,20250228,000000,14.95,15.39,13.66,14.7,185549,0
+CEE.US,D,20250303,000000,14.7,15.2,14.15,14.26,112834,0
+CEE.US,D,20250304,000000,14.38,14.96,13.8,14.59,71538,0
+CEE.US,D,20250305,000000,14.97,15.22,14.55,14.62,86151,0
+CEE.US,D,20250306,000000,14.61,14.974,14.33,14.54,70478,0
+CEE.US,D,20250307,000000,14.58,16.2,14.57,15,255670,0
+CEE.US,D,20250310,000000,15.25,15.3839,14.12,14.45,125130,0
+CEE.US,D,20250311,000000,14.24,14.758,13.26,13.82,313336,0
+CEE.US,D,20250312,000000,14.23,14.69,13.97,14.65,64839,0
+CEE.US,D,20250313,000000,14.3502,15.03,14.11,14.53,80246,0
+CEE.US,D,20250314,000000,14.55,15.15,14.5,15.09,132042,0
+CEE.US,D,20250317,000000,15.16,15.49,15.01,15.4,209551,0
+CEE.US,D,20250318,000000,15.47,15.56,14.67,15.41,163856,0
+CEE.US,D,20250319,000000,15.46,15.48,14.88,15.15,76667,0
+CEE.US,D,20250320,000000,14.76,15.216,14.76,14.97,35905,0
+CEE.US,D,20250321,000000,14.85,15.0382,14.76,14.94,20895,0
+CEE.US,D,20250324,000000,15.05,15.2,14.83,14.99,38091,0
+CEE.US,D,20250325,000000,15.06,15.155,14.89,14.99,67828,0
+CEE.US,D,20250326,000000,15,15.07,14.53,14.95,27636,0
+CEE.US,D,20250327,000000,15.005,15.15,14.85,15.04,43540,0
+CEE.US,D,20250328,000000,15.06,15.06,14.75,14.8,31745,0
+CEE.US,D,20250331,000000,14.55,14.705,14.07,14.43,75450,0
+CEE.US,D,20250401,000000,14.4,14.49,14.1144,14.18,34103,0
+CEE.US,D,20250402,000000,14.34,14.397,14.2,14.25,41579,0
+CEE.US,D,20250403,000000,13.715,13.92,13.285,13.31,130058,0
+CEE.US,D,20250404,000000,13.1,13.11,11.2,12.25,235829,0
+CEE.US,D,20250407,000000,12.005,12.83,11.59,12.44,108095,0
+CEE.US,D,20250408,000000,12.57,12.95,11.91,12.11,103157,0
+CEE.US,D,20250409,000000,12.09,13.35,11.91,13.33,225736,0
+CEE.US,D,20250410,000000,13.28,13.28,12.15,12.5,108648,0
+CEE.US,D,20250411,000000,12.66,13.18,12.2672,13.14,58321,0
+CEE.US,D,20250414,000000,13.02,13.22,12.93,13.11,14585,0
+CEE.US,D,20250415,000000,13.2168,13.29,12.9392,13.15,19986,0
+CEE.US,D,20250416,000000,13.17,13.28,13.02,13.1,9175,0
+CEE.US,D,20250417,000000,13.23,13.6345,13.23,13.6,10335,0
+CEE.US,D,20250421,000000,13.15,13.8,13.15,13.75,28112,0
+CEE.US,D,20250422,000000,13.6,14.06,13.6,14.01,11795,0
+CEE.US,D,20250423,000000,14.1714,14.55,14.1012,14.43,17068,0
+CEE.US,D,20250424,000000,14.45,15.0499,14.44,14.86,39258,0
+CEE.US,D,20250425,000000,14.83,15.1299,14.75,14.95,12556,0
+CEE.US,D,20250428,000000,15,15.23,14.6781,14.93,15385,0
+CEE.US,D,20250429,000000,14.93,15.1,14.88,15.06,19087,0
+CEE.US,D,20250430,000000,14.8943,14.8943,14.4986,14.58,37250,0
+CEE.US,D,20250501,000000,14.84,14.95,14.5278,14.61,16279,0
+CEE.US,D,20250502,000000,14.55,15.02,14.55,14.75,11962,0
+CEE.US,D,20250505,000000,14.85,14.91,14.6101,14.895,8113,0
+CEE.US,D,20250506,000000,14.8025,14.93,14.54,14.66,13747,0
+CEE.US,D,20250507,000000,14.65,14.75,14.605,14.69,12997,0
+CEE.US,D,20250508,000000,14.5517,14.84,14.5517,14.75,6049,0
+CEE.US,D,20250509,000000,14.78,15.2,14.64,15.1,37411,0
+CEE.US,D,20250512,000000,15.4,15.45,15.15,15.27,28146,0
+CEE.US,D,20250513,000000,15.3,15.41,15.05,15.26,33732,0
+CEE.US,D,20250514,000000,15.45,15.74,15.4,15.61,40137,0
+CEE.US,D,20250515,000000,15.38,15.62,15.32,15.5,35154,0
+CEE.US,D,20250516,000000,15.45,15.62,15.3701,15.51,26354,0
+CEE.US,D,20250519,000000,15.4,16.4,15.4,16.18,108904,0
+CEE.US,D,20250520,000000,16.9,17.1096,16.15,16.64,149057,0
+CEE.US,D,20250521,000000,16.468,16.58,15.55,15.76,110036,0
+CEE.US,D,20250522,000000,15.49,16.1,15.16,15.78,43026,0
+CEE.US,D,20250523,000000,15.57,15.79,15.44,15.62,28370,0
+CEE.US,D,20250527,000000,15.2901,15.88,15.2901,15.78,42859,0
+CEE.US,D,20250528,000000,15.9,15.9,15.2,15.79,22154,0
+CEE.US,D,20250529,000000,15.85,15.87,15.6,15.69,9246,0
+CEE.US,D,20250530,000000,15.725,15.74,15.4194,15.625,13019,0
+CEE.US,D,20250602,000000,15.25,15.5214,15,15.34,69767,0
+CEE.US,D,20250603,000000,15.39,15.39,14.965,15.04,31305,0
+CEE.US,D,20250604,000000,15.3,15.39,15.04,15.28,116730,0
+CEE.US,D,20250605,000000,15.18,15.28,15.06,15.11,17333,0
+CEE.US,D,20250606,000000,14.98,15.14,14.98,15.12,14835,0
+CEE.US,D,20250609,000000,15.07,15.24,14.85,15.14,9443,0
+CEE.US,D,20250610,000000,15.24,15.48,15.17,15.35,18180,0
+CEE.US,D,20250611,000000,15.0052,15.473,14.9437,15.34,18585,0
+CEE.US,D,20250612,000000,15.25,15.49,15.25,15.35,13788,0
+CEE.US,D,20250613,000000,15.39,15.4,15.1,15.17,12380,0
+CEE.US,D,20250616,000000,15.17,15.37,15.03,15.23,8710,0
+CEE.US,D,20250617,000000,15.23,15.35,15.02,15.09,8002,0
+CEE.US,D,20250618,000000,15.2,15.29,14.97,15.1,17672,0
+CEE.US,D,20250620,000000,15.0897,15.42,15.05,15.24,48640,0
+CEE.US,D,20250623,000000,15.07,15.15,14.52,14.6,297193,0
+CEE.US,D,20250624,000000,14.82,15.08,14.5,14.855,213059,0
+CEE.US,D,20250625,000000,14.86,14.99,14.7,14.81,18246,0
+CEE.US,D,20250626,000000,14.82,15.3,14.82,15.24,53328,0
+CEE.US,D,20250627,000000,15.19,15.44,15.165,15.33,29582,0
+CEE.US,D,20250630,000000,15.33,15.61,15.33,15.52,15429,0
+CEE.US,D,20250701,000000,15.55,15.71,15.45,15.51,8775,0
+CEE.US,D,20250702,000000,15.51,15.58,15.38,15.5,19009,0
+CEE.US,D,20250703,000000,15.6,15.85,15.6,15.8,17194,0
+CEE.US,D,20250707,000000,15.54,15.79,15.4,15.58,30185,0
+CEE.US,D,20250708,000000,15.8,15.8,15.4,15.65,8769,0
+CEE.US,D,20250709,000000,15.5449,15.72,15.5,15.7,23830,0
+CEE.US,D,20250710,000000,15.7,15.7,15.27,15.56,135947,0
+CEE.US,D,20250711,000000,15.37,15.72,15.3642,15.47,52951,0
+CEE.US,D,20250714,000000,15.23,15.65,14.25,15.41,53734,0
+CEE.US,D,20250715,000000,15.2479,15.44,15.18,15.26,8803,0
+CEE.US,D,20250716,000000,15.33,15.41,15,15.41,8882,0
+CEE.US,D,20250717,000000,15.2,15.61,15.2,15.55,19098,0
+CEE.US,D,20250718,000000,15.58,15.69,15.39,15.63,14581,0
+CEE.US,D,20250721,000000,15.6,15.83,15.51,15.77,32099,0
+CEE.US,D,20250722,000000,15.84,15.84,15.63,15.75,14783,0
+CEE.US,D,20250723,000000,15.6844,15.98,15.6844,15.93,10033,0
+CEE.US,D,20250724,000000,15.78,15.9699,15.71,15.9,5583,0
+CEE.US,D,20250725,000000,15.8,15.91,15.74,15.85,8258,0
+CEE.US,D,20250728,000000,15.8,15.8,15.4,15.48,26132,0
+CEE.US,D,20250729,000000,15.419,15.71,15.25,15.34,20589,0
+CEE.US,D,20250730,000000,15.23,15.5,15.12,15.41,11343,0
+CEE.US,D,20250731,000000,15.3,15.5,15.21,15.27,6536,0
+CEE.US,D,20250801,000000,15.01,15.49,15.01,15.22,19221,0
+CEE.US,D,20250804,000000,15.23,15.39,14.87,15.25,16803,0
+CEE.US,D,20250805,000000,15.28,15.29,14.94,15.15,30345,0
+CEE.US,D,20250806,000000,15.15,16.17,15.15,16.12,98590,0
+CEE.US,D,20250807,000000,16.32,16.54,16.04,16.27,42892,0
+CEE.US,D,20250808,000000,16.66,17.41,16.44,17.29,110435,0
+CEE.US,D,20250811,000000,18.09,18.695,16.38,16.71,323074,0
+CEE.US,D,20250812,000000,15.9886,17.34,15.9886,16.75,66607,0
+CEE.US,D,20250813,000000,16.95,16.9993,16.75,16.9,29756,0
+CEE.US,D,20250814,000000,16.84,17.43,16.3001,16.78,47041,0
+CEE.US,D,20250815,000000,16.9,17.8,16.84,17.49,98578,0
+CEE.US,D,20250818,000000,17.3381,17.47,16.94,17.34,64918,0
+CEE.US,D,20250819,000000,17.39,17.69,17.1,17.48,54016,0
+CEE.US,D,20250820,000000,17.55,17.88,17.17,17.51,45704,0
+CEE.US,D,20250821,000000,17.18,17.477,17.12,17.32,21241,0
+CEE.US,D,20250822,000000,17.1,17.4572,16.79,16.9,70824,0
+CEE.US,D,20250825,000000,16.65,17.88,16.65,16.76,16562,0
+CEE.US,D,20250826,000000,16.905,17.3726,16.7429,17.02,22404,0
+CEE.US,D,20250827,000000,17,17.055,16.4844,16.79,43402,0
+CEE.US,D,20250828,000000,16.9325,16.98,16.6,16.69,13851,0
+CEE.US,D,20250829,000000,16.72,16.72,16.16,16.33,33639,0
+CEE.US,D,20250902,000000,15.66,16.02,15,15.65,69746,0
+CEE.US,D,20250903,000000,15.7,16.005,15.56,15.8,14192,0
+CEE.US,D,20250904,000000,15.73,16.01,15.7,15.9,8756,0
+CEE.US,D,20250905,000000,16.19,16.3,15.99,16.26,23922,0
+CEE.US,D,20250908,000000,16.66,16.66,16.15,16.26,15939,0
+CEE.US,D,20250909,000000,16.1545,16.42,15.89,16.17,19515,0
+CEE.US,D,20250910,000000,15.9,16.25,15.87,16.11,31528,0
+CEE.US,D,20250911,000000,16.11,16.45,16.11,16.24,19837,0
+CEE.US,D,20250912,000000,15.6,16.28,15.6,16.18,38623,0
+CEE.US,D,20250915,000000,16.12,16.33,16.07,16.22,16933,0
+CEE.US,D,20250916,000000,15.9377,16.27,15.9377,16.15,5184,0
+CEE.US,D,20250917,000000,16.04,16.1203,15.92,15.99,12024,0
+CEE.US,D,20250918,000000,15.9,15.93,15.6,15.86,75197,0
+CEE.US,D,20250919,000000,15.5091,15.8298,15.5091,15.65,49782,0
+CEE.US,D,20250922,000000,15.51,15.63,15.02,15.44,79320,0
+CEE.US,D,20250923,000000,15.52,15.52,15.13,15.19,23883,0
+CEE.US,D,20250924,000000,15.28,15.5335,15.0801,15.35,22238,0
+CEE.US,D,20250925,000000,15.33,16,15.23,15.33,77093,0
+CEE.US,D,20250926,000000,15.45,15.695,15.37,15.5,9265,0
+CEE.US,D,20250929,000000,15.3992,15.7599,15.17,15.3,12295,0
+CEE.US,D,20250930,000000,15.2,15.45,15.2,15.36,9822,0
+CEE.US,D,20251001,000000,15.46,15.63,15.2711,15.57,25547,0
+CEE.US,D,20251002,000000,15.74,15.8425,15.51,15.63,10118,0
+CEE.US,D,20251003,000000,15.665,15.725,15.53,15.66,14793,0
+CEE.US,D,20251006,000000,15.7,15.7672,15.315,15.4,16190,0
+CEE.US,D,20251007,000000,15.3,15.883,15.21,15.47,9466,0
+CEE.US,D,20251008,000000,15.5,15.5,15.3,15.475,1919,0
+CEE.US,D,20251009,000000,15.21,15.49,14.76,15.14,131440,0
+CEE.US,D,20251010,000000,15.09,15.63,14.84,14.97,36455,0
+CEE.US,D,20251013,000000,15.085,15.36,14.9751,15.36,10251,0
+CEE.US,D,20251014,000000,14.992,15.2999,14.94,15.06,12605,0
+CEE.US,D,20251015,000000,15.27,15.38,15.06,15.21,22680,0
+CEE.US,D,20251016,000000,15.26,15.6999,14.913,15.36,56692,0
+CEE.US,D,20251017,000000,15.7,15.8,15.5,15.71,30895,0
+CEE.US,D,20251020,000000,15.85,16.07,15.69,15.83,30978,0
+CEE.US,D,20251021,000000,16,16.02,15.51,15.59,12611,0
+CEE.US,D,20251022,000000,15.77,15.8825,15.61,15.75,10944,0
+CEE.US,D,20251023,000000,15.66,15.75,15.405,15.55,7569,0
+CEE.US,D,20251024,000000,15.72,15.73,15.5,15.55,12830,0
+CEE.US,D,20251027,000000,15.79,15.79,15.59,15.77,4582,0
+CEE.US,D,20251028,000000,15.7,15.85,15.55,15.81,49109,0
+CEE.US,D,20251029,000000,15.82,15.92,15.815,15.86,12494,0
+CEE.US,D,20251030,000000,15.93,15.93,14.99,15.7,13045,0
+CEE.US,D,20251031,000000,15.6936,15.77,15.6,15.65,11394,0
+CEE.US,D,20251103,000000,15.7,15.77,15.39,15.47,9280,0
+CEE.US,D,20251104,000000,15.34,15.78,15.225,15.45,12356,0
+CEE.US,D,20251105,000000,15.1671,15.63,15.1671,15.5,9714,0
+CEE.US,D,20251106,000000,15.5,15.6952,15.45,15.68,9418,0
+CEE.US,D,20251107,000000,15.429,15.64,15.35,15.64,4319,0
+CEE.US,D,20251110,000000,15.6865,15.78,15.3,15.72,6618,0
+CEE.US,D,20251111,000000,15.78,15.82,15.636994,15.71,6113,0
+CEE.US,D,20251112,000000,15.7222,15.96,15.54,15.89,22845,0
+CEE.US,D,20251113,000000,15.8999,15.8999,15.53,15.62,24833,0
+CEE.US,D,20251114,000000,15.2657,15.49,15.0801,15.4,10179,0
+CEE.US,D,20251117,000000,15.36,15.3645,14.86,15,31778,0
+CEE.US,D,20251118,000000,14.99,15,14.82,15,16104,0
+CEE.US,D,20251119,000000,15.12,15.32,14.92,15.08,81674,0
+CEE.US,D,20251120,000000,15.15,15.3,15.07,15.16,23954,0
+CEE.US,D,20251121,000000,15.4,15.83,15.2,15.76,84263,0
+CEE.US,D,20251124,000000,16.09,16.26,16,16.26,71288,0
+CEE.US,D,20251125,000000,16.86,16.95,16.5,16.8,101863,0
+CEE.US,D,20251126,000000,16.9,17,16.65,16.79,60062,0
+CEE.US,D,20251128,000000,16.5101,16.63,16.19,16.48,40755,0
+CEE.US,D,20251201,000000,16.6,16.818,16.49,16.66,74229,0
+CEE.US,D,20251202,000000,16.62,16.91,16.62,16.76,38238,0
+CEE.US,D,20251203,000000,16.74,16.77,16.62,16.67,44523,0
+CEE.US,D,20251204,000000,16.45,16.71,16.45,16.52,18872,0
+CEE.US,D,20251205,000000,16.3822,16.77,16.2001,16.46,13407,0
+CEE.US,D,20251208,000000,16.59,16.765,16.45,16.75,16876,0
+CEE.US,D,20251209,000000,16.752,16.96,16.6001,16.85,39056,0
+CEE.US,D,20251210,000000,16.75,17.23,16.75,17,29247,0
+CEE.US,D,20251211,000000,17.24,17.68,17.22,17.61,134924,0
+CEE.US,D,20251212,000000,17.5297,17.86,17.4,17.59,108611,0
+CEE.US,D,20251215,000000,17.75,18.1,17.22,17.48,158786,0
+CEE.US,D,20251216,000000,17.265,17.5,17.18,17.29,30811,0
+CEE.US,D,20251217,000000,17.5599,17.5599,16.905,17.05,142293,0
+CEE.US,D,20251218,000000,17.3,17.3,16.65,16.82,40101,0
+CEE.US,D,20251219,000000,17.16,17.18,16.6,16.82,70264,0
+CEE.US,D,20251222,000000,16.53,17.34,16.53,17.17,20073,0
+CEE.US,D,20251223,000000,16.93,17.29,16.92,17.11,19712,0
+CEE.US,D,20251224,000000,16.98,17.3,16.9,17.295,1238,0
+CEE.US,D,20251226,000000,17.341,17.93,17.341,17.78,17386,0
+CEE.US,D,20251229,000000,17.5,18.46,17.45,18.29,112628,0
+CEE.US,D,20251230,000000,17.71,18.12,17.71,17.98,9633,0
+CEE.US,D,20251231,000000,17.8626,18.0005,17.466,17.7,13971,0
+CEE.US,D,20260102,000000,17.6321,18.11,17.62,18.02,10487,0
+CEE.US,D,20260105,000000,18,18.12,17.7144,17.81,14540,0
+CEE.US,D,20260106,000000,17.33,17.9,17.33,17.66,33907,0
+CEE.US,D,20260107,000000,17.95,18.125,17.46,18,17628,0
+CEE.US,D,20260108,000000,17.84,17.95,17.61,17.7,32829,0
+CEE.US,D,20260109,000000,17.645,17.9699,17.45,17.87,26507,0
+CEE.US,D,20260112,000000,17.4518,18.1,17.351,17.98,10024,0
+CEE.US,D,20260113,000000,17.59,18.07,17.56,17.69,21566,0
+CEE.US,D,20260114,000000,17.7328,18,17.03,17.64,19195,0
+CEE.US,D,20260115,000000,17.85,17.89,17.5,17.7,7327,0
+CEE.US,D,20260116,000000,17.87,17.935,17.4,17.6,56506,0
+CEE.US,D,20260120,000000,17.55,17.915,17,17.8,22845,0
+CEE.US,D,20260121,000000,17.76,18.41,17.76,18.34,24058,0
+CEE.US,D,20260122,000000,18.36,18.84,18.24,18.81,19704,0
+CEE.US,D,20260123,000000,18.413,18.76,18.34,18.53,11177,0
+CEE.US,D,20260126,000000,18.85,19.18,18.5,19.18,17399,0
+CEE.US,D,20260127,000000,19.1,19.48,18.5,18.72,75757,0
+CEE.US,D,20260128,000000,18.85,19.13,18.72,19.04,23891,0
+CEE.US,D,20260129,000000,19.16,19.33,18.68,19.29,16045,0
+CEE.US,D,20260130,000000,19.21,19.23,19,19.12,30781,0
+CEE.US,D,20260202,000000,19.3799,19.3799,18.25,18.98,64631,0
+CEE.US,D,20260203,000000,18.8754,19.28,18.8754,19.23,17581,0
+CEE.US,D,20260204,000000,19.37,19.5,19.1298,19.42,24280,0
+CEE.US,D,20260205,000000,19.2,19.49,19.1,19.14,19123,0
+CEE.US,D,20260206,000000,19.1,19.245,18.51,19.21,24859,0
+CEE.US,D,20260209,000000,19.36,19.87,19.205,19.71,9285,0
+CEE.US,D,20260210,000000,19.6,19.76,19.4,19.53,32143,0
+CEE.US,D,20260211,000000,19.69,19.81,19.5887,19.77,7889,0
+CEE.US,D,20260212,000000,19.7,19.9799,19.495,19.83,22975,0
+CEE.US,D,20260213,000000,19.64,19.87,19.64,19.74,25211,0
+CEE.US,D,20260217,000000,19.84,19.94,19.285,19.59,55180,0
+CEE.US,D,20260218,000000,19.62,19.78,19.61,19.63,7808,0
diff --git a/daily/us/nyse stocks/1/celg-r.us.txt b/daily/us/nyse stocks/1/celg-r.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e05118ceedd202b3c26c1736392b37a0233206ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/celg-r.us.txt	
@@ -0,0 +1,1338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELG-R.US,D,20191213,000000,0.3961,0.41,0.3667,0.40001,192918,0
+CELG-R.US,D,20191216,000000,0.3841,0.42,0.3541,0.3975,45229,0
+CELG-R.US,D,20191217,000000,0.3817,0.42,0.3817,0.4017,44364,0
+CELG-R.US,D,20191218,000000,0.4177,0.4201,0.38,0.38,82732,0
+CELG-R.US,D,20191219,000000,0.4,0.4199,0.36,0.3999,103858,0
+CELG-R.US,D,20191220,000000,0.4158,0.4158,0.3601,0.4,96769,0
+CELG-R.US,D,20191223,000000,0.42,0.42,0.4,0.4091,6273,0
+CELG-R.US,D,20191224,000000,0.42,0.48,0.41,0.46,224721,0
+CELG-R.US,D,20191226,000000,0.45,0.46,0.45,0.4501,54097,0
+CELG-R.US,D,20191227,000000,0.5107,0.58,0.3818,0.5169,368543,0
+CELG-R.US,D,20191230,000000,0.5,0.5,0.4101,0.4454,9492,0
+CELG-R.US,D,20191231,000000,0.453492,0.455,0.44,0.4501,42020,0
+CELG-R.US,D,20200102,000000,0.451,0.481,0.451,0.481,12520,0
+CELG-R.US,D,20200103,000000,0.5002,0.5002,0.4724,0.4724,16737,0
+CELG-R.US,D,20200106,000000,0.4912,0.5,0.4801,0.5,15546,0
+CELG-R.US,D,20200107,000000,0.51,0.51,0.44,0.5012,24221,0
+CELG-R.US,D,20200108,000000,0.45,0.5,0.4497,0.5,11734,0
+CELG-R.US,D,20200109,000000,0.4999,0.505,0.4975,0.505,65992,0
+CELG-R.US,D,20200110,000000,0.4848,0.5275,0.4848,0.525,50683,0
+CELG-R.US,D,20200113,000000,0.53,0.53,0.51,0.53,64706,0
+CELG-R.US,D,20200114,000000,0.5088,0.5799,0.5002,0.54,64726,0
+CELG-R.US,D,20200115,000000,0.4625,0.5685,0.447897,0.567,41070,0
+CELG-R.US,D,20200116,000000,0.5799,0.58,0.5499,0.5702,8778,0
+CELG-R.US,D,20200117,000000,0.5753,0.5799,0.5693,0.57459,15277,0
+CELG-R.US,D,20200121,000000,0.5799,0.58,0.575,0.5751,8137,0
+CELG-R.US,D,20200122,000000,0.58,0.589,0.58,0.5825,15289,0
+CELG-R.US,D,20200123,000000,0.585,0.59005,0.58,0.58,45853,0
+CELG-R.US,D,20200124,000000,0.6,0.6,0.5931,0.5935,18620,0
+CELG-R.US,D,20200127,000000,0.5954,0.6,0.5787,0.5787,21940,0
+CELG-R.US,D,20200128,000000,0.62589,0.6499,0.62589,0.63465,14696,0
+CELG-R.US,D,20200129,000000,0.6093,0.6093,0.5829,0.5829,5026,0
+CELG-R.US,D,20200130,000000,0.61222,0.61222,0.58,0.5829,2500,0
+CELG-R.US,D,20200131,000000,0.593,0.624,0.593,0.624,40988,0
+CELG-R.US,D,20200203,000000,0.624,0.624,0.5828,0.593,40989,0
+CELG-R.US,D,20200204,000000,0.6,0.6,0.5978,0.5999,36912,0
+CELG-R.US,D,20200205,000000,0.5505,0.599,0.5505,0.599,16534,0
+CELG-R.US,D,20200206,000000,0.5751,0.68,0.5601,0.68,44662,0
+CELG-R.US,D,20200207,000000,0.6528,0.68,0.626,0.6633,44409,0
+CELG-R.US,D,20200210,000000,0.68,0.6989,0.63,0.63416,36190,0
+CELG-R.US,D,20200211,000000,0.63,0.65395,0.60279,0.6331,28660,0
+CELG-R.US,D,20200212,000000,0.68,0.68,0.6376,0.6498,3605,0
+CELG-R.US,D,20200213,000000,0.6599,0.66,0.62,0.65,9433,0
+CELG-R.US,D,20200214,000000,0.6799,0.68,0.6077,0.65,16629,0
+CELG-R.US,D,20200218,000000,0.6202,0.622,0.6202,0.622,3048,0
+CELG-R.US,D,20200219,000000,0.65,0.68,0.64,0.66642,9297,0
+CELG-R.US,D,20200220,000000,0.66,0.74,0.66,0.73,32084,0
+CELG-R.US,D,20200221,000000,0.7,0.7052,0.7,0.7035,5378,0
+CELG-R.US,D,20200224,000000,0.7316,0.7316,0.6608,0.69,23325,0
+CELG-R.US,D,20200225,000000,0.7176,0.72,0.6011,0.6011,10206,0
+CELG-R.US,D,20200226,000000,0.62,0.6367,0.6001,0.62309,16238,0
+CELG-R.US,D,20200227,000000,0.6,0.67,0.6,0.617,25892,0
+CELG-R.US,D,20200228,000000,0.6416,0.65,0.6095,0.6101,14925,0
+CELG-R.US,D,20200302,000000,0.6101,0.65,0.59,0.594,75413,0
+CELG-R.US,D,20200303,000000,0.6,0.63577,0.59,0.61051,19750,0
+CELG-R.US,D,20200304,000000,0.6,0.6,0.56,0.58047,6312,0
+CELG-R.US,D,20200305,000000,0.574609,0.6099,0.56,0.5955,54343,0
+CELG-R.US,D,20200306,000000,0.6,0.6,0.57738,0.57738,14750,0
+CELG-R.US,D,20200309,000000,0.57,0.6,0.565248,0.595709,1902,0
+CELG-R.US,D,20200310,000000,0.61,0.61,0.5201,0.5242,34292,0
+CELG-R.US,D,20200311,000000,0.531,0.531,0.531,0.531,2003,0
+CELG-R.US,D,20200312,000000,0.5367,0.56235,0.5355,0.54,11550,0
+CELG-R.US,D,20200313,000000,0.55,0.55,0.4056,0.4701,34626,0
+CELG-R.US,D,20200316,000000,0.46,0.48,0.45,0.4502,7395,0
+CELG-R.US,D,20200317,000000,0.4503,0.4503,0.4205,0.45,46842,0
+CELG-R.US,D,20200318,000000,0.42,0.448,0.4,0.448,6881,0
+CELG-R.US,D,20200319,000000,0.44,0.44,0.38,0.3901,20810,0
+CELG-R.US,D,20200320,000000,0.4213,0.47,0.42,0.468,13488,0
+CELG-R.US,D,20200323,000000,0.4701,0.4704,0.4473,0.4478,27105,0
+CELG-R.US,D,20200324,000000,0.44,0.45,0.3869,0.3869,20658,0
+CELG-R.US,D,20200325,000000,0.42,0.4494,0.2711,0.341,108420,0
+CELG-R.US,D,20200326,000000,0.36,0.428,0.36,0.4151,10130,0
+CELG-R.US,D,20200327,000000,0.4223,0.5399,0.4193,0.4301,66290,0
+CELG-R.US,D,20200330,000000,0.4731,0.53,0.4731,0.5275,7274,0
+CELG-R.US,D,20200331,000000,0.5174,0.5174,0.4719,0.4719,7553,0
+CELG-R.US,D,20200401,000000,0.4555,0.4555,0.4555,0.4555,258,0
+CELG-R.US,D,20200402,000000,0.42,0.45,0.42,0.4201,6514,0
+CELG-R.US,D,20200403,000000,0.4261,0.4561,0.4261,0.4272,9100,0
+CELG-R.US,D,20200406,000000,0.4699,0.4999,0.42,0.4699,20314,0
+CELG-R.US,D,20200407,000000,0.4611,0.48,0.4611,0.47,34899,0
+CELG-R.US,D,20200408,000000,0.5,0.5274,0.49,0.5207,58009,0
+CELG-R.US,D,20200409,000000,0.55,0.55,0.455,0.4775,42593,0
+CELG-R.US,D,20200413,000000,0.4298,0.47,0.4298,0.4322,39251,0
+CELG-R.US,D,20200414,000000,0.45,0.45,0.4201,0.4387,62025,0
+CELG-R.US,D,20200415,000000,0.4825,0.4825,0.43,0.43,34202,0
+CELG-R.US,D,20200416,000000,0.473,0.510001,0.4105,0.45,68814,0
+CELG-R.US,D,20200417,000000,0.4999,0.5,0.45,0.47,48140,0
+CELG-R.US,D,20200420,000000,0.4489,0.48,0.4489,0.4489,8697,0
+CELG-R.US,D,20200421,000000,0.4501,0.4575,0.4489,0.4575,16492,0
+CELG-R.US,D,20200422,000000,0.4735,0.4872,0.4735,0.4872,1190,0
+CELG-R.US,D,20200423,000000,0.4899,0.4999,0.4377,0.4789,19973,0
+CELG-R.US,D,20200424,000000,0.46863,0.4776,0.4454,0.4776,2324,0
+CELG-R.US,D,20200427,000000,0.47,0.47,0.45,0.47,6711,0
+CELG-R.US,D,20200428,000000,0.4895,0.5,0.47,0.494001,17419,0
+CELG-R.US,D,20200429,000000,0.49,0.539999,0.47,0.4937,24328,0
+CELG-R.US,D,20200430,000000,0.5199,0.5199,0.45,0.45,28816,0
+CELG-R.US,D,20200501,000000,0.46,0.465,0.45,0.451,9379,0
+CELG-R.US,D,20200504,000000,0.45,0.450001,0.4105,0.450001,3244,0
+CELG-R.US,D,20200505,000000,0.45,0.45,0.45,0.45,8450,0
+CELG-R.US,D,20200506,000000,0.44,0.44,0.41051,0.4328,3600,0
+CELG-R.US,D,20200507,000000,0.4105,0.43,0.3101,0.413001,22643,0
+CELG-R.US,D,20200508,000000,0.42,0.45,0.42,0.43,10227,0
+CELG-R.US,D,20200511,000000,0.42,0.43,0.39,0.3957,11950,0
+CELG-R.US,D,20200512,000000,0.5,0.5,0.41,0.41,6385,0
+CELG-R.US,D,20200513,000000,0.3691,0.3991,0.3101,0.36,39108,0
+CELG-R.US,D,20200514,000000,0.3601,0.48,0.3601,0.48,11584,0
+CELG-R.US,D,20200515,000000,0.5099,0.51,0.42,0.449075,25496,0
+CELG-R.US,D,20200518,000000,0.4401,0.4701,0.4401,0.4701,4991,0
+CELG-R.US,D,20200519,000000,0.48,0.51,0.4529,0.4923,5803,0
+CELG-R.US,D,20200520,000000,0.4431,0.4731,0.4431,0.4616,2249,0
+CELG-R.US,D,20200521,000000,0.45,0.46,0.4223,0.46,15422,0
+CELG-R.US,D,20200522,000000,0.4899,0.4899,0.4599,0.4599,12036,0
+CELG-R.US,D,20200526,000000,0.4651,0.52,0.465,0.484376,28669,0
+CELG-R.US,D,20200527,000000,0.52,0.52,0.47,0.4833,12324,0
+CELG-R.US,D,20200528,000000,0.4998,0.4998,0.47,0.47,3827,0
+CELG-R.US,D,20200529,000000,0.4501,0.4524,0.4501,0.4524,1205,0
+CELG-R.US,D,20200601,000000,0.4998,0.4998,0.45,0.45,3284,0
+CELG-R.US,D,20200602,000000,0.4899,0.4998,0.474949,0.492858,16975,0
+CELG-R.US,D,20200603,000000,0.4523,0.4987,0.45,0.47,9076,0
+CELG-R.US,D,20200604,000000,0.49,0.49,0.49,0.49,132,0
+CELG-R.US,D,20200605,000000,0.4988,0.4997,0.46,0.48,18110,0
+CELG-R.US,D,20200608,000000,0.4601,0.4997,0.4601,0.465135,11604,0
+CELG-R.US,D,20200609,000000,0.4701,0.48,0.46,0.46,3474,0
+CELG-R.US,D,20200610,000000,0.4899,0.49,0.4566,0.472751,11590,0
+CELG-R.US,D,20200612,000000,0.4501,0.49,0.45,0.4699,107711,0
+CELG-R.US,D,20200615,000000,0.423,0.4689,0.401,0.431057,105806,0
+CELG-R.US,D,20200616,000000,0.44,0.46,0.44,0.4528,2401,0
+CELG-R.US,D,20200617,000000,0.4564,0.46,0.4564,0.46,478,0
+CELG-R.US,D,20200618,000000,0.46,0.46,0.4201,0.425401,11768,0
+CELG-R.US,D,20200619,000000,0.4201,0.44,0.4201,0.44,6411,0
+CELG-R.US,D,20200622,000000,0.4422,0.46,0.4422,0.4499,9616,0
+CELG-R.US,D,20200623,000000,0.438651,0.438651,0.4274,0.4274,513,0
+CELG-R.US,D,20200624,000000,0.4221,0.4222,0.42,0.42,12259,0
+CELG-R.US,D,20200625,000000,0.4001,0.43,0.4001,0.4102,46465,0
+CELG-R.US,D,20200626,000000,0.395,0.429899,0.395,0.42,7772,0
+CELG-R.US,D,20200629,000000,0.42,0.42,0.395,0.395,10697,0
+CELG-R.US,D,20200630,000000,0.4199,0.42,0.40776,0.42,21938,0
+CELG-R.US,D,20200701,000000,0.43,0.449,0.429899,0.43,10248,0
+CELG-R.US,D,20200702,000000,0.43,0.4499,0.408702,0.4499,4630,0
+CELG-R.US,D,20200706,000000,0.4478,0.4489,0.4013,0.424999,12516,0
+CELG-R.US,D,20200707,000000,0.4121,0.429951,0.4121,0.42,1361,0
+CELG-R.US,D,20200708,000000,0.42,0.42,0.4101,0.4101,12859,0
+CELG-R.US,D,20200709,000000,0.4,0.41415,0.4,0.41415,21627,0
+CELG-R.US,D,20200710,000000,0.411,0.411,0.4,0.411,38511,0
+CELG-R.US,D,20200713,000000,0.4,0.42,0.4,0.411765,8006,0
+CELG-R.US,D,20200714,000000,0.42,0.42,0.42,0.42,3805,0
+CELG-R.US,D,20200715,000000,0.4001,0.42,0.4001,0.42,1222,0
+CELG-R.US,D,20200716,000000,0.4413,0.4413,0.4011,0.4011,2110,0
+CELG-R.US,D,20200717,000000,0.4292,0.4292,0.4148,0.4292,1606,0
+CELG-R.US,D,20200720,000000,0.44,0.44,0.4122,0.4179,2006,0
+CELG-R.US,D,20200721,000000,0.4004,0.415601,0.4004,0.415601,609,0
+CELG-R.US,D,20200722,000000,0.42,0.42,0.4008,0.42,1774,0
+CELG-R.US,D,20200723,000000,0.4179,0.4179,0.4179,0.4179,505,0
+CELG-R.US,D,20200724,000000,0.41,0.4199,0.4,0.415017,61652,0
+CELG-R.US,D,20200727,000000,0.419899,0.419899,0.419899,0.419899,2850,0
+CELG-R.US,D,20200728,000000,0.4015,0.4162,0.4015,0.4036,2393,0
+CELG-R.US,D,20200729,000000,0.418,0.418,0.418,0.418,400,0
+CELG-R.US,D,20200730,000000,0.4107,0.4107,0.4107,0.4107,100,0
+CELG-R.US,D,20200731,000000,0.3973,0.4,0.375,0.375,5324,0
+CELG-R.US,D,20200803,000000,0.375,0.489,0.375,0.4649,27301,0
+CELG-R.US,D,20200804,000000,0.48,0.48,0.42,0.43,7294,0
+CELG-R.US,D,20200805,000000,0.425001,0.49,0.425,0.44,123486,0
+CELG-R.US,D,20200806,000000,0.4478,0.49,0.44,0.49,12046,0
+CELG-R.US,D,20200807,000000,0.48,0.48,0.4401,0.4401,5922,0
+CELG-R.US,D,20200810,000000,0.4422,0.465,0.4422,0.4422,2081,0
+CELG-R.US,D,20200811,000000,0.48,0.48,0.444999,0.4499,7265,0
+CELG-R.US,D,20200812,000000,0.44,0.46005,0.44,0.44,13673,0
+CELG-R.US,D,20200813,000000,0.4401,0.4549,0.44,0.4422,4877,0
+CELG-R.US,D,20200814,000000,0.4699,0.4699,0.4401,0.4402,3177,0
+CELG-R.US,D,20200817,000000,0.44,0.4698,0.44,0.4422,2122,0
+CELG-R.US,D,20200819,000000,0.47,0.47,0.4401,0.46,825,0
+CELG-R.US,D,20200820,000000,0.45,0.4697,0.45,0.45001,3900,0
+CELG-R.US,D,20200821,000000,0.47,0.47,0.44,0.44,2680,0
+CELG-R.US,D,20200824,000000,0.45,0.4545,0.44,0.44,14333,0
+CELG-R.US,D,20200825,000000,0.44,0.446,0.44,0.44,4500,0
+CELG-R.US,D,20200826,000000,0.44,0.44,0.44,0.44,456,0
+CELG-R.US,D,20200828,000000,0.440101,0.444951,0.44,0.44,13162,0
+CELG-R.US,D,20200831,000000,0.44,0.444949,0.44,0.444949,10252,0
+CELG-R.US,D,20200901,000000,0.44,0.4446,0.44,0.44,5385,0
+CELG-R.US,D,20200902,000000,0.4489,0.45,0.44,0.4489,34305,0
+CELG-R.US,D,20200903,000000,0.4489,0.4489,0.4489,0.4489,515,0
+CELG-R.US,D,20200904,000000,0.44945,0.44945,0.4489,0.449148,487,0
+CELG-R.US,D,20200908,000000,0.45,0.45,0.44,0.443351,2232,0
+CELG-R.US,D,20200909,000000,0.4478,0.4478,0.44,0.441501,4322,0
+CELG-R.US,D,20200910,000000,0.44,0.44,0.44,0.44,336,0
+CELG-R.US,D,20200911,000000,0.44,0.4422,0.44,0.4422,451,0
+CELG-R.US,D,20200914,000000,0.45,0.45,0.45,0.45,189,0
+CELG-R.US,D,20200915,000000,0.45,0.45,0.4,0.4249,1235,0
+CELG-R.US,D,20200916,000000,0.4251,0.45,0.4251,0.439899,2467,0
+CELG-R.US,D,20200918,000000,0.41,0.41,0.41,0.41,501,0
+CELG-R.US,D,20200921,000000,0.45,0.45,0.42,0.45,5654,0
+CELG-R.US,D,20200922,000000,0.45,0.45,0.4201,0.4201,530,0
+CELG-R.US,D,20200923,000000,0.41,0.4267,0.41,0.4267,2335,0
+CELG-R.US,D,20200924,000000,0.44,0.47,0.4399,0.44,21403,0
+CELG-R.US,D,20200925,000000,0.4203,0.4205,0.4101,0.4122,11967,0
+CELG-R.US,D,20200928,000000,0.4,0.427,0.4,0.427,3849,0
+CELG-R.US,D,20200929,000000,0.4299,0.4299,0.4299,0.4299,100,0
+CELG-R.US,D,20200930,000000,0.42,0.42,0.39,0.39,476,0
+CELG-R.US,D,20201001,000000,0.390101,0.395,0.3237,0.34325,14966,0
+CELG-R.US,D,20201002,000000,0.35,0.3899,0.35,0.3899,51137,0
+CELG-R.US,D,20201005,000000,0.3899,0.3899,0.3617,0.388,25300,0
+CELG-R.US,D,20201006,000000,0.3898,0.3977,0.375251,0.3977,10740,0
+CELG-R.US,D,20201007,000000,0.402,0.402,0.402,0.402,184,0
+CELG-R.US,D,20201009,000000,0.392,0.42,0.392,0.4198,11048,0
+CELG-R.US,D,20201012,000000,0.42,0.42,0.3941,0.3941,1910,0
+CELG-R.US,D,20201013,000000,0.4075,0.4075,0.4075,0.4075,120,0
+CELG-R.US,D,20201014,000000,0.3921,0.3923,0.3921,0.3923,528,0
+CELG-R.US,D,20201015,000000,0.344,0.35,0.344,0.35,4305,0
+CELG-R.US,D,20201016,000000,0.35,0.405,0.35,0.3769,16146,0
+CELG-R.US,D,20201019,000000,0.3518,0.3798,0.35,0.3798,11046,0
+CELG-R.US,D,20201020,000000,0.3442,0.35,0.3442,0.35,422,0
+CELG-R.US,D,20201021,000000,0.4179,0.42,0.400078,0.418,7284,0
+CELG-R.US,D,20201022,000000,0.3538,0.3985,0.3538,0.3985,3937,0
+CELG-R.US,D,20201023,000000,0.35,0.37,0.35,0.37,4332,0
+CELG-R.US,D,20201026,000000,0.36,0.3782,0.36,0.36,10800,0
+CELG-R.US,D,20201027,000000,0.445,0.445,0.34,0.3401,13536,0
+CELG-R.US,D,20201028,000000,0.33,0.3583,0.33,0.3583,3850,0
+CELG-R.US,D,20201029,000000,0.36,0.362513,0.3399,0.3399,2578,0
+CELG-R.US,D,20201030,000000,0.32,0.41,0.32,0.338016,19088,0
+CELG-R.US,D,20201102,000000,0.33,0.3465,0.33,0.3465,6983,0
+CELG-R.US,D,20201103,000000,0.35,0.35,0.325,0.3251,51458,0
+CELG-R.US,D,20201104,000000,0.33,0.33,0.32,0.3253,19773,0
+CELG-R.US,D,20201105,000000,0.3299,0.33,0.32,0.3225,61749,0
+CELG-R.US,D,20201106,000000,0.32,0.3299,0.32,0.3212,7424,0
+CELG-R.US,D,20201109,000000,0.32,0.3344,0.31,0.3175,48686,0
+CELG-R.US,D,20201110,000000,0.34,0.34,0.33,0.34,19600,0
+CELG-R.US,D,20201111,000000,0.3301,0.335,0.33,0.335,910,0
+CELG-R.US,D,20201112,000000,0.38,0.45,0.2551,0.35,75495,0
+CELG-R.US,D,20201113,000000,0.3699,0.3999,0.3505,0.375051,6999,0
+CELG-R.US,D,20201116,000000,0.38,0.3819,0.38,0.3819,816,0
+CELG-R.US,D,20201117,000000,0.3912,0.407599,0.39,0.4057,6049,0
+CELG-R.US,D,20201118,000000,0.45,0.45,0.39,0.39,36860,0
+CELG-R.US,D,20201119,000000,0.3661,0.3676,0.3535,0.3676,3239,0
+CELG-R.US,D,20201120,000000,0.3568,0.38,0.355,0.36,8388,0
+CELG-R.US,D,20201123,000000,0.4025,0.4025,0.3635,0.3635,17722,0
+CELG-R.US,D,20201124,000000,0.3796,0.4,0.3555,0.3555,16009,0
+CELG-R.US,D,20201125,000000,0.37,0.4,0.37,0.3852,9225,0
+CELG-R.US,D,20201127,000000,0.39,0.3901,0.39,0.3901,214,0
+CELG-R.US,D,20201130,000000,0.39,0.4,0.36,0.3601,16759,0
+CELG-R.US,D,20201201,000000,0.3601,0.3681,0.3601,0.36545,10902,0
+CELG-R.US,D,20201202,000000,0.3609,0.370951,0.3609,0.370951,6046,0
+CELG-R.US,D,20201203,000000,0.3621,0.3981,0.3602,0.3981,18850,0
+CELG-R.US,D,20201204,000000,0.3603,0.3898,0.36,0.3898,8764,0
+CELG-R.US,D,20201207,000000,0.39,0.392,0.36,0.36905,9833,0
+CELG-R.US,D,20201208,000000,0.4,0.4,0.3603,0.37,49102,0
+CELG-R.US,D,20201209,000000,0.36995,0.378301,0.3699,0.369901,8199,0
+CELG-R.US,D,20201210,000000,0.36,0.379951,0.36,0.379951,6654,0
+CELG-R.US,D,20201211,000000,0.36,0.36,0.3555,0.36,34931,0
+CELG-R.US,D,20201214,000000,0.3655,0.372701,0.36,0.36,5360,0
+CELG-R.US,D,20201215,000000,0.3602,0.3657,0.3582,0.3582,20587,0
+CELG-R.US,D,20201216,000000,0.3555,0.3698,0.351,0.3511,28868,0
+CELG-R.US,D,20201217,000000,0.3529,0.355011,0.3529,0.353,1960,0
+CELG-R.US,D,20201218,000000,0.3501,0.366,0.3501,0.3568,7053,0
+CELG-R.US,D,20201221,000000,0.357,0.3572,0.357,0.357,21949,0
+CELG-R.US,D,20201222,000000,0.355,0.3569,0.3201,0.35,56939,0
+CELG-R.US,D,20201223,000000,0.3204,0.3501,0.3204,0.3304,26404,0
+CELG-R.US,D,20201224,000000,0.33,0.356999,0.33,0.35,4718,0
+CELG-R.US,D,20201228,000000,0.349,0.349,0.332201,0.336,7532,0
+CELG-R.US,D,20201229,000000,0.3341,0.34205,0.3341,0.3342,9038,0
+CELG-R.US,D,20201230,000000,0.3321,0.3651,0.3321,0.34,52489,0
+CELG-R.US,D,20201231,000000,0.3321,0.3598,0.3321,0.35,24298,0
+CELG-R.US,D,20210104,000000,0.35,0.3759,0.35,0.3502,4918,0
+CELG-R.US,D,20210105,000000,0.35,0.38,0.35,0.352489,20643,0
+CELG-R.US,D,20210106,000000,0.35021,0.37,0.35,0.368,6660,0
+CELG-R.US,D,20210107,000000,0.4,0.4099,0.36,0.3603,39385,0
+CELG-R.US,D,20210108,000000,0.3691,0.37,0.3691,0.3692,5691,0
+CELG-R.US,D,20210111,000000,0.37,0.37,0.3661,0.3682,11467,0
+CELG-R.US,D,20210112,000000,0.365,0.3682,0.35,0.3505,46679,0
+CELG-R.US,D,20210113,000000,0.36,0.38,0.3501,0.38,94483,0
+CELG-R.US,D,20210114,000000,0.38,0.39,0.3602,0.3621,25476,0
+CELG-R.US,D,20210115,000000,0.4,0.4,0.3621,0.3622,6654,0
+CELG-R.US,D,20210119,000000,0.3652,0.3652,0.3501,0.3521,10620,0
+CELG-R.US,D,20210120,000000,0.39,0.39,0.3521,0.3521,24347,0
+CELG-R.US,D,20210121,000000,0.36,0.36,0.3521,0.35219,4500,0
+CELG-R.US,D,20210122,000000,0.3573,0.36,0.3402,0.3403,107928,0
+CELG-R.US,D,20210125,000000,0.3402,0.37,0.3402,0.342,34099,0
+CELG-R.US,D,20210126,000000,0.3321,0.362,0.3321,0.349,35572,0
+CELG-R.US,D,20210127,000000,0.35,0.3698,0.35,0.35,28047,0
+CELG-R.US,D,20210128,000000,0.3648,0.3655,0.35,0.35,34577,0
+CELG-R.US,D,20210129,000000,0.34,0.37,0.34,0.3599,32612,0
+CELG-R.US,D,20210201,000000,0.36,0.37,0.35,0.37,47435,0
+CELG-R.US,D,20210202,000000,0.36,0.37,0.35,0.37,16050,0
+CELG-R.US,D,20210203,000000,0.37,0.37,0.3501,0.37,7701,0
+CELG-R.US,D,20210204,000000,0.39,0.39,0.3503,0.36,10685,0
+CELG-R.US,D,20210205,000000,0.3698,0.37,0.3568,0.36255,26815,0
+CELG-R.US,D,20210208,000000,0.3698,0.3698,0.3587,0.3697,26461,0
+CELG-R.US,D,20210209,000000,0.3698,0.3698,0.359899,0.365,31761,0
+CELG-R.US,D,20210210,000000,0.365,0.37,0.3501,0.3623,38400,0
+CELG-R.US,D,20210211,000000,0.365,0.375,0.36,0.365,33736,0
+CELG-R.US,D,20210212,000000,0.365,0.365,0.3501,0.36,6549,0
+CELG-R.US,D,20210216,000000,0.37,0.37,0.35,0.3579,42771,0
+CELG-R.US,D,20210217,000000,0.3698,0.3698,0.35,0.35033,28089,0
+CELG-R.US,D,20210218,000000,0.3503,0.3503,0.3348,0.34501,11623,0
+CELG-R.US,D,20210219,000000,0.345,0.3623,0.345,0.36,12779,0
+CELG-R.US,D,20210222,000000,0.3698,0.3698,0.35,0.3643,32841,0
+CELG-R.US,D,20210223,000000,0.3501,0.352,0.335,0.35193,46745,0
+CELG-R.US,D,20210224,000000,0.36,0.39,0.32,0.3274,107681,0
+CELG-R.US,D,20210225,000000,0.33,0.38,0.33,0.352255,27069,0
+CELG-R.US,D,20210226,000000,0.3523,0.3523,0.33,0.3523,6519,0
+CELG-R.US,D,20210301,000000,0.3523,0.36,0.3302,0.332,10674,0
+CELG-R.US,D,20210302,000000,0.33,0.36,0.32,0.33,7000,0
+CELG-R.US,D,20210303,000000,0.3398,0.36,0.3201,0.34,19819,0
+CELG-R.US,D,20210304,000000,0.3,0.3,0.25,0.27,104436,0
+CELG-R.US,D,20210305,000000,0.27,0.28,0.26,0.2644,170524,0
+CELG-R.US,D,20210308,000000,0.27,0.28,0.25,0.259911,228386,0
+CELG-R.US,D,20210309,000000,0.26,0.2757,0.2162,0.234,133573,0
+CELG-R.US,D,20210310,000000,0.2512,0.35,0.25,0.2614,391506,0
+CELG-R.US,D,20210311,000000,0.3,0.3,0.2614,0.269166,161881,0
+CELG-R.US,D,20210312,000000,0.26,0.282558,0.2587,0.26,130963,0
+CELG-R.US,D,20210315,000000,0.26,0.27,0.25,0.2598,98759,0
+CELG-R.US,D,20210316,000000,0.26,0.27,0.2402,0.2476,91404,0
+CELG-R.US,D,20210317,000000,0.251,0.27,0.25,0.26,202189,0
+CELG-R.US,D,20210318,000000,0.26,0.27,0.25,0.25,113452,0
+CELG-R.US,D,20210319,000000,0.2727,0.284,0.25,0.2504,187156,0
+CELG-R.US,D,20210322,000000,0.26,0.26,0.238934,0.2391,216553,0
+CELG-R.US,D,20210323,000000,0.2301,0.25491,0.23,0.24,67653,0
+CELG-R.US,D,20210324,000000,0.24,0.25,0.23,0.233,59975,0
+CELG-R.US,D,20210325,000000,0.2306,0.2468,0.209888,0.23,85877,0
+CELG-R.US,D,20210326,000000,0.2101,0.25,0.21,0.23,52391,0
+CELG-R.US,D,20210329,000000,0.22,0.220151,0.2025,0.209557,16115,0
+CELG-R.US,D,20210330,000000,0.2089,0.2089,0.2,0.2089,32595,0
+CELG-R.US,D,20210331,000000,0.21,0.2502,0.2089,0.21505,146682,0
+CELG-R.US,D,20210401,000000,0.22519,0.2395,0.225,0.225,72659,0
+CELG-R.US,D,20210405,000000,0.225596,0.23,0.225,0.225,27963,0
+CELG-R.US,D,20210406,000000,0.225,0.235,0.225,0.235,33184,0
+CELG-R.US,D,20210407,000000,0.2121,0.250003,0.2121,0.248801,143335,0
+CELG-R.US,D,20210408,000000,0.25,0.25,0.22,0.24,78158,0
+CELG-R.US,D,20210409,000000,0.24,0.2419,0.2121,0.23,144270,0
+CELG-R.US,D,20210412,000000,0.2292,0.23,0.2292,0.23,20125,0
+CELG-R.US,D,20210413,000000,0.2292,0.23,0.21,0.23,72120,0
+CELG-R.US,D,20210414,000000,0.2215,0.23,0.2101,0.22,5346,0
+CELG-R.US,D,20210415,000000,0.210661,0.22,0.21,0.22,13963,0
+CELG-R.US,D,20210416,000000,0.22,0.22,0.2102,0.2136,18543,0
+CELG-R.US,D,20210419,000000,0.22,0.22,0.21,0.21,39342,0
+CELG-R.US,D,20210420,000000,0.21,0.22,0.21,0.215,15459,0
+CELG-R.US,D,20210421,000000,0.22,0.22,0.21,0.219803,7915,0
+CELG-R.US,D,20210422,000000,0.2101,0.2193,0.21,0.21,11964,0
+CELG-R.US,D,20210423,000000,0.2198,0.2198,0.2,0.2098,5565,0
+CELG-R.US,D,20210426,000000,0.21,0.2299,0.21,0.21,11475,0
+CELG-R.US,D,20210427,000000,0.209,0.216,0.199324,0.2,139057,0
+CELG-R.US,D,20210428,000000,0.2,0.2098,0.1903,0.205,17121,0
+CELG-R.US,D,20210429,000000,0.1904,0.2005,0.1904,0.2,3950,0
+CELG-R.US,D,20210430,000000,0.191223,0.2101,0.191223,0.2101,1612,0
+CELG-R.US,D,20210503,000000,0.2102,0.22,0.2009,0.2009,22616,0
+CELG-R.US,D,20210504,000000,0.22,0.22,0.2095,0.2095,24738,0
+CELG-R.US,D,20210505,000000,0.23,0.242,0.2095,0.2142,54879,0
+CELG-R.US,D,20210506,000000,0.21,0.21,0.2095,0.21,5475,0
+CELG-R.US,D,20210507,000000,0.21,0.21,0.2,0.209101,21687,0
+CELG-R.US,D,20210510,000000,0.209,0.22,0.209,0.2199,9996,0
+CELG-R.US,D,20210511,000000,0.22,0.22,0.21,0.21,8257,0
+CELG-R.US,D,20210512,000000,0.1962,0.21,0.1962,0.21,5403,0
+CELG-R.US,D,20210513,000000,0.194,0.22,0.194,0.22,5216,0
+CELG-R.US,D,20210514,000000,0.22,0.22,0.21,0.22,2862,0
+CELG-R.US,D,20210517,000000,0.204,0.204,0.204,0.204,1051,0
+CELG-R.US,D,20210518,000000,0.204,0.204,0.204,0.204,336,0
+CELG-R.US,D,20210519,000000,0.205,0.2292,0.205,0.207499,9307,0
+CELG-R.US,D,20210520,000000,0.242,0.242,0.21,0.21001,5291,0
+CELG-R.US,D,20210521,000000,0.20535,0.20535,0.2,0.2,7961,0
+CELG-R.US,D,20210524,000000,0.2007,0.2051,0.2007,0.201,6541,0
+CELG-R.US,D,20210525,000000,0.206,0.21,0.205,0.206405,36820,0
+CELG-R.US,D,20210526,000000,0.2064,0.2129,0.2064,0.21,8111,0
+CELG-R.US,D,20210527,000000,0.24,0.24,0.21,0.21,26518,0
+CELG-R.US,D,20210528,000000,0.207229,0.2218,0.206,0.21,19149,0
+CELG-R.US,D,20210601,000000,0.2,0.21,0.2,0.201,31301,0
+CELG-R.US,D,20210602,000000,0.2098,0.24,0.2098,0.21,10629,0
+CELG-R.US,D,20210603,000000,0.2,0.235,0.2,0.2171,10907,0
+CELG-R.US,D,20210604,000000,0.22,0.235,0.21,0.2106,27116,0
+CELG-R.US,D,20210607,000000,0.218899,0.218899,0.2007,0.21,7577,0
+CELG-R.US,D,20210608,000000,0.217993,0.219,0.2007,0.211,7210,0
+CELG-R.US,D,20210609,000000,0.23,0.2396,0.218,0.2216,41926,0
+CELG-R.US,D,20210610,000000,0.22195,0.25,0.22195,0.24,58144,0
+CELG-R.US,D,20210611,000000,0.24,0.2699,0.24,0.2466,56212,0
+CELG-R.US,D,20210614,000000,0.266,0.266,0.25,0.255,61112,0
+CELG-R.US,D,20210615,000000,0.265,0.2699,0.24,0.25,73068,0
+CELG-R.US,D,20210616,000000,0.2699,0.2699,0.24,0.24,14509,0
+CELG-R.US,D,20210617,000000,0.2699,0.2699,0.25,0.2501,12346,0
+CELG-R.US,D,20210618,000000,0.25,0.265,0.2431,0.25,7700,0
+CELG-R.US,D,20210621,000000,0.268,0.268,0.2572,0.26,15802,0
+CELG-R.US,D,20210622,000000,0.268,0.268,0.25,0.26,29086,0
+CELG-R.US,D,20210623,000000,0.25,0.268,0.25,0.26,7754,0
+CELG-R.US,D,20210624,000000,0.2699,0.27,0.26,0.2699,19225,0
+CELG-R.US,D,20210625,000000,0.27,0.27,0.25,0.2699,21867,0
+CELG-R.US,D,20210628,000000,0.27,0.27,0.245,0.245,35615,0
+CELG-R.US,D,20210629,000000,0.249,0.2605,0.247,0.25,13734,0
+CELG-R.US,D,20210630,000000,0.27,0.27,0.24,0.24,15848,0
+CELG-R.US,D,20210701,000000,0.241,0.2548,0.241,0.2547,3295,0
+CELG-R.US,D,20210702,000000,0.26,0.29,0.24,0.2583,86545,0
+CELG-R.US,D,20210706,000000,0.29,0.29,0.2554,0.26,76647,0
+CELG-R.US,D,20210707,000000,0.26,0.28,0.254999,0.27,39388,0
+CELG-R.US,D,20210708,000000,0.29,0.29,0.27,0.28,24848,0
+CELG-R.US,D,20210709,000000,0.28,0.3895,0.215,0.2796,250326,0
+CELG-R.US,D,20210712,000000,0.25,0.2599,0.23,0.235,133648,0
+CELG-R.US,D,20210713,000000,0.24,0.26,0.24,0.2585,33586,0
+CELG-R.US,D,20210714,000000,0.24,0.2581,0.24,0.240101,41208,0
+CELG-R.US,D,20210715,000000,0.2401,0.254501,0.24,0.24,14703,0
+CELG-R.US,D,20210716,000000,0.24,0.251,0.24,0.251,8652,0
+CELG-R.US,D,20210719,000000,0.24,0.269,0.2304,0.2304,72099,0
+CELG-R.US,D,20210720,000000,0.25,0.255,0.2496,0.255,19994,0
+CELG-R.US,D,20210721,000000,0.25,0.251899,0.25,0.25,4320,0
+CELG-R.US,D,20210722,000000,0.29,0.29,0.239,0.24,41074,0
+CELG-R.US,D,20210723,000000,0.26,0.26,0.24,0.24,4043,0
+CELG-R.US,D,20210726,000000,0.24,0.24,0.19,0.2,365432,0
+CELG-R.US,D,20210727,000000,0.1801,0.2,0.18,0.18,345794,0
+CELG-R.US,D,20210728,000000,0.1803,0.210199,0.1803,0.1969,35960,0
+CELG-R.US,D,20210729,000000,0.1969,0.23,0.1969,0.23,27585,0
+CELG-R.US,D,20210730,000000,0.24,0.2483,0.23,0.24,77234,0
+CELG-R.US,D,20210802,000000,0.22,0.24,0.21,0.24,16660,0
+CELG-R.US,D,20210803,000000,0.232619,0.252,0.23,0.25,4187,0
+CELG-R.US,D,20210804,000000,0.23,0.2499,0.21,0.21,3048,0
+CELG-R.US,D,20210805,000000,0.21,0.219899,0.21,0.219899,12960,0
+CELG-R.US,D,20210806,000000,0.209,0.21475,0.209,0.21,18998,0
+CELG-R.US,D,20210809,000000,0.25,0.25,0.220101,0.24,43843,0
+CELG-R.US,D,20210810,000000,0.24,0.24,0.2,0.20001,13668,0
+CELG-R.US,D,20210811,000000,0.2,0.22,0.2,0.22,1691,0
+CELG-R.US,D,20210812,000000,0.22,0.22,0.2157,0.2157,1962,0
+CELG-R.US,D,20210813,000000,0.2,0.217637,0.2,0.200878,2685,0
+CELG-R.US,D,20210816,000000,0.2,0.2,0.2,0.2,516,0
+CELG-R.US,D,20210817,000000,0.2,0.22,0.2,0.2002,3553,0
+CELG-R.US,D,20210818,000000,0.2299,0.2299,0.2002,0.2002,3682,0
+CELG-R.US,D,20210819,000000,0.209,0.209,0.209,0.209,619,0
+CELG-R.US,D,20210820,000000,0.2055,0.2055,0.2,0.205,8072,0
+CELG-R.US,D,20210823,000000,0.200101,0.219899,0.2001,0.2001,16942,0
+CELG-R.US,D,20210824,000000,0.2,0.2253,0.2,0.2199,1764,0
+CELG-R.US,D,20210825,000000,0.22,0.220001,0.2199,0.2199,2528,0
+CELG-R.US,D,20210826,000000,0.2,0.21,0.2,0.21,2320,0
+CELG-R.US,D,20210827,000000,0.2253,0.2253,0.21,0.225199,4187,0
+CELG-R.US,D,20210830,000000,0.225,0.225,0.21,0.211,6527,0
+CELG-R.US,D,20210831,000000,0.211,0.2253,0.210501,0.22,12138,0
+CELG-R.US,D,20210901,000000,0.2106,0.2149,0.2001,0.2075,3041,0
+CELG-R.US,D,20210902,000000,0.2,0.2144,0.2,0.2144,9952,0
+CELG-R.US,D,20210903,000000,0.22,0.23,0.2,0.23,39854,0
+CELG-R.US,D,20210907,000000,0.2,0.2,0.2,0.2,2182,0
+CELG-R.US,D,20210908,000000,0.2141,0.2242,0.2044,0.204401,10274,0
+CELG-R.US,D,20210909,000000,0.2,0.226,0.2,0.2,17149,0
+CELG-R.US,D,20210910,000000,0.2097,0.2097,0.2,0.2,2162,0
+CELG-R.US,D,20210913,000000,0.2,0.208,0.2,0.2001,9409,0
+CELG-R.US,D,20210914,000000,0.2,0.232,0.2,0.2,27630,0
+CELG-R.US,D,20210915,000000,0.2126,0.21261,0.2,0.2,30336,0
+CELG-R.US,D,20210916,000000,0.2184,0.2184,0.2,0.2,12362,0
+CELG-R.US,D,20210917,000000,0.2,0.21,0.2,0.21,11280,0
+CELG-R.US,D,20210920,000000,0.2,0.2099,0.2,0.2088,3122,0
+CELG-R.US,D,20210921,000000,0.214551,0.2146,0.2073,0.214,6991,0
+CELG-R.US,D,20210922,000000,0.204801,0.204801,0.2,0.2,9104,0
+CELG-R.US,D,20210923,000000,0.2,0.2287,0.2,0.207551,3207,0
+CELG-R.US,D,20210924,000000,0.23,0.23,0.2081,0.2083,9189,0
+CELG-R.US,D,20210927,000000,0.23,0.23,0.2083,0.23,3418,0
+CELG-R.US,D,20210928,000000,0.23,0.23,0.22,0.22,927,0
+CELG-R.US,D,20210929,000000,0.2176,0.22,0.2175,0.22,5278,0
+CELG-R.US,D,20210930,000000,0.219999,0.22,0.2176,0.2176,10061,0
+CELG-R.US,D,20211001,000000,0.2177,0.23,0.2001,0.2001,23980,0
+CELG-R.US,D,20211004,000000,0.2001,0.2001,0.2001,0.2001,1662,0
+CELG-R.US,D,20211005,000000,0.2198,0.2198,0.2001,0.20011,8392,0
+CELG-R.US,D,20211006,000000,0.207,0.2138,0.1901,0.1901,67856,0
+CELG-R.US,D,20211007,000000,0.1905,0.2,0.1905,0.2,480,0
+CELG-R.US,D,20211008,000000,0.1905,0.232,0.1905,0.21,16840,0
+CELG-R.US,D,20211011,000000,0.2,0.221,0.2,0.2,1155,0
+CELG-R.US,D,20211012,000000,0.2294,0.23,0.2001,0.2001,23682,0
+CELG-R.US,D,20211013,000000,0.198,0.2101,0.198,0.2101,4521,0
+CELG-R.US,D,20211014,000000,0.22,0.231,0.1917,0.198,57557,0
+CELG-R.US,D,20211015,000000,0.21979,0.21979,0.192849,0.192849,1150,0
+CELG-R.US,D,20211018,000000,0.1901,0.193751,0.1901,0.193751,1657,0
+CELG-R.US,D,20211019,000000,0.1998,0.23,0.1998,0.23,47648,0
+CELG-R.US,D,20211020,000000,0.2199,0.22,0.2199,0.2199,1298,0
+CELG-R.US,D,20211021,000000,0.2001,0.2197,0.2,0.2075,7117,0
+CELG-R.US,D,20211022,000000,0.22,0.22,0.19,0.1909,32047,0
+CELG-R.US,D,20211025,000000,0.1926,0.22,0.191,0.191,78793,0
+CELG-R.US,D,20211026,000000,0.19,0.1998,0.19,0.1903,60631,0
+CELG-R.US,D,20211027,000000,0.1896,0.1903,0.1834,0.185,42689,0
+CELG-R.US,D,20211028,000000,0.218,0.218,0.2,0.2,7565,0
+CELG-R.US,D,20211029,000000,0.202,0.2024,0.1937,0.202,26439,0
+CELG-R.US,D,20211101,000000,0.218,0.218,0.1999,0.214,14994,0
+CELG-R.US,D,20211102,000000,0.214,0.217,0.19,0.2,11525,0
+CELG-R.US,D,20211103,000000,0.19,0.195,0.19,0.190201,9497,0
+CELG-R.US,D,20211104,000000,0.1999,0.1999,0.19,0.1906,4428,0
+CELG-R.US,D,20211105,000000,0.19,0.1903,0.185,0.1851,38130,0
+CELG-R.US,D,20211108,000000,0.185,0.187551,0.185,0.1852,16479,0
+CELG-R.US,D,20211109,000000,0.185,0.185,0.185,0.185,45560,0
+CELG-R.US,D,20211110,000000,0.185,0.23,0.183,0.183,13813,0
+CELG-R.US,D,20211111,000000,0.183,0.183,0.183,0.183,571,0
+CELG-R.US,D,20211112,000000,0.183,0.1845,0.183,0.1845,8761,0
+CELG-R.US,D,20211115,000000,0.183,0.183137,0.1827,0.1827,11051,0
+CELG-R.US,D,20211116,000000,0.1827,0.183,0.1827,0.183,705,0
+CELG-R.US,D,20211117,000000,0.18,0.1854,0.1792,0.1854,133743,0
+CELG-R.US,D,20211118,000000,0.183,0.183171,0.183,0.183171,10163,0
+CELG-R.US,D,20211119,000000,0.18,0.1801,0.18,0.18,16909,0
+CELG-R.US,D,20211122,000000,0.18,0.1982,0.18,0.18,167070,0
+CELG-R.US,D,20211123,000000,0.195095,0.195095,0.1791,0.1791,21456,0
+CELG-R.US,D,20211124,000000,0.18,0.182003,0.172,0.18,276733,0
+CELG-R.US,D,20211126,000000,0.18,0.18,0.175,0.175,45735,0
+CELG-R.US,D,20211129,000000,0.1774,0.1798,0.175,0.1783,2413,0
+CELG-R.US,D,20211130,000000,0.175,0.18,0.175,0.1755,17165,0
+CELG-R.US,D,20211201,000000,0.1751,0.18,0.1737,0.18,5212,0
+CELG-R.US,D,20211202,000000,0.1737,0.18,0.1731,0.1731,12440,0
+CELG-R.US,D,20211206,000000,0.1731,0.1731,0.172,0.172,56735,0
+CELG-R.US,D,20211207,000000,0.172,0.188,0.172,0.185,130952,0
+CELG-R.US,D,20211208,000000,0.17855,0.19,0.0711,0.1444,183316,0
+CELG-R.US,D,20211209,000000,0.1744,0.1744,0.1699,0.17,14309,0
+CELG-R.US,D,20211210,000000,0.18,0.18,0.17,0.170023,22673,0
+CELG-R.US,D,20211213,000000,0.18,0.18,0.1703,0.1709,14369,0
+CELG-R.US,D,20211214,000000,0.1533,0.171318,0.1533,0.1701,3968,0
+CELG-R.US,D,20211215,000000,0.17,0.1701,0.17,0.1701,24712,0
+CELG-R.US,D,20211216,000000,0.17,0.1785,0.17,0.1785,14891,0
+CELG-R.US,D,20211217,000000,0.17,0.1785,0.17,0.1701,44320,0
+CELG-R.US,D,20211220,000000,0.174,0.1784,0.174,0.1784,2137,0
+CELG-R.US,D,20211221,000000,0.17,0.192,0.17,0.185,25168,0
+CELG-R.US,D,20211222,000000,0.192,0.192,0.1803,0.1803,7817,0
+CELG-R.US,D,20211223,000000,0.180101,0.1802,0.18,0.18,16779,0
+CELG-R.US,D,20211227,000000,0.18,0.19,0.18,0.180101,41295,0
+CELG-R.US,D,20211228,000000,0.1916,0.1916,0.18,0.180033,16420,0
+CELG-R.US,D,20211229,000000,0.18,0.18,0.18,0.18,14472,0
+CELG-R.US,D,20211230,000000,0.1802,0.182751,0.18,0.182751,10092,0
+CELG-R.US,D,20211231,000000,0.18,0.19,0.18,0.19,34735,0
+CELG-R.US,D,20220103,000000,0.19,0.19,0.18,0.18,2577,0
+CELG-R.US,D,20220104,000000,0.18,0.180148,0.18,0.18,32518,0
+CELG-R.US,D,20220107,000000,0.192,0.192,0.18,0.18,30532,0
+CELG-R.US,D,20220110,000000,0.181226,0.1898,0.18,0.1898,66879,0
+CELG-R.US,D,20220111,000000,0.19,0.190103,0.1802,0.1802,142392,0
+CELG-R.US,D,20220112,000000,0.18,0.18,0.18,0.18,11000,0
+CELG-R.US,D,20220113,000000,0.18,0.180218,0.18,0.180118,29551,0
+CELG-R.US,D,20220114,000000,0.1915,0.1915,0.18,0.190751,5447,0
+CELG-R.US,D,20220118,000000,0.191,0.191,0.18,0.18,5800,0
+CELG-R.US,D,20220119,000000,0.1898,0.1898,0.1898,0.1898,215,0
+CELG-R.US,D,20220120,000000,0.188248,0.188248,0.18,0.18,4240,0
+CELG-R.US,D,20220121,000000,0.18,0.18,0.1674,0.1798,23110,0
+CELG-R.US,D,20220124,000000,0.155,0.1798,0.1506,0.155,24812,0
+CELG-R.US,D,20220125,000000,0.1584,0.1584,0.155,0.155,2017,0
+CELG-R.US,D,20220126,000000,0.1571,0.16,0.157,0.16,5264,0
+CELG-R.US,D,20220127,000000,0.155,0.155,0.155,0.155,138,0
+CELG-R.US,D,20220128,000000,0.1555,0.1555,0.125117,0.136899,89507,0
+CELG-R.US,D,20220131,000000,0.18,0.18,0.1548,0.1596,5834,0
+CELG-R.US,D,20220201,000000,0.13,0.1521,0.13,0.152,25241,0
+CELG-R.US,D,20220202,000000,0.1799,0.1799,0.15,0.165,4870,0
+CELG-R.US,D,20220203,000000,0.1689,0.1689,0.1501,0.1503,7886,0
+CELG-R.US,D,20220204,000000,0.1501,0.1681,0.15,0.1504,9026,0
+CELG-R.US,D,20220207,000000,0.15,0.159,0.15,0.1501,10972,0
+CELG-R.US,D,20220208,000000,0.15,0.159599,0.15,0.1501,8521,0
+CELG-R.US,D,20220209,000000,0.1598,0.16,0.1597,0.16,40592,0
+CELG-R.US,D,20220210,000000,0.17,0.17,0.15,0.1597,22026,0
+CELG-R.US,D,20220211,000000,0.16,0.1601,0.16,0.1601,979,0
+CELG-R.US,D,20220214,000000,0.1623,0.1623,0.1601,0.1602,1276,0
+CELG-R.US,D,20220215,000000,0.1601,0.1601,0.16,0.16,4801,0
+CELG-R.US,D,20220216,000000,0.161,0.161,0.1601,0.1601,374,0
+CELG-R.US,D,20220217,000000,0.16,0.1601,0.16,0.1601,1230,0
+CELG-R.US,D,20220218,000000,0.161,0.1702,0.1609,0.17,6495,0
+CELG-R.US,D,20220222,000000,0.17,0.17,0.17,0.17,554,0
+CELG-R.US,D,20220223,000000,0.16,0.17,0.16,0.17,10841,0
+CELG-R.US,D,20220224,000000,0.16,0.18,0.16,0.16,1136,0
+CELG-R.US,D,20220225,000000,0.16,0.2001,0.16,0.2,107400,0
+CELG-R.US,D,20220228,000000,0.2,0.2101,0.2,0.2101,90542,0
+CELG-R.US,D,20220301,000000,0.2425,0.25,0.2418,0.2418,4822,0
+CELG-R.US,D,20220302,000000,0.2499,0.2499,0.21,0.22,19042,0
+CELG-R.US,D,20220303,000000,0.1599,0.1599,0.1125,0.1201,125468,0
+CELG-R.US,D,20220304,000000,0.12,0.143773,0.105,0.143773,59366,0
+CELG-R.US,D,20220307,000000,0.15,0.15,0.1101,0.1472,105686,0
+CELG-R.US,D,20220308,000000,0.15,0.1689,0.12,0.1296,126256,0
+CELG-R.US,D,20220309,000000,0.13,0.17,0.13,0.15,46315,0
+CELG-R.US,D,20220310,000000,0.132,0.1536,0.132,0.1487,2990,0
+CELG-R.US,D,20220311,000000,0.15,0.1698,0.1419,0.146,16600,0
+CELG-R.US,D,20220314,000000,0.132,0.1698,0.132,0.14,30088,0
+CELG-R.US,D,20220315,000000,0.14,0.162,0.132,0.15,25993,0
+CELG-R.US,D,20220316,000000,0.150101,0.150101,0.15,0.15,3083,0
+CELG-R.US,D,20220317,000000,0.135,0.1777,0.135,0.1475,2827,0
+CELG-R.US,D,20220318,000000,0.135,0.1499,0.135,0.1499,716,0
+CELG-R.US,D,20220321,000000,0.16,0.16,0.1499,0.15697,2517,0
+CELG-R.US,D,20220322,000000,0.1452,0.1452,0.135,0.140101,33945,0
+CELG-R.US,D,20220323,000000,0.135,0.1549,0.135,0.1549,1441,0
+CELG-R.US,D,20220324,000000,0.16,0.16,0.135,0.1498,3620,0
+CELG-R.US,D,20220325,000000,0.1401,0.1606,0.14,0.1548,139322,0
+CELG-R.US,D,20220328,000000,0.15,0.15485,0.1498,0.1498,3666,0
+CELG-R.US,D,20220329,000000,0.1355,0.1597,0.1355,0.1594,2370,0
+CELG-R.US,D,20220330,000000,0.15,0.15,0.15,0.15,1033,0
+CELG-R.US,D,20220331,000000,0.1498,0.1498,0.1498,0.1498,588,0
+CELG-R.US,D,20220401,000000,0.1412,0.1457,0.1412,0.1457,1132,0
+CELG-R.US,D,20220404,000000,0.1558,0.16,0.15,0.15,1877,0
+CELG-R.US,D,20220405,000000,0.16,0.16,0.1443,0.1443,22104,0
+CELG-R.US,D,20220406,000000,0.1412,0.16,0.1412,0.15,3359,0
+CELG-R.US,D,20220407,000000,0.155,0.155,0.155,0.155,205,0
+CELG-R.US,D,20220408,000000,0.1412,0.155,0.1412,0.155,1425,0
+CELG-R.US,D,20220411,000000,0.1546,0.155,0.1504,0.155,11075,0
+CELG-R.US,D,20220412,000000,0.155,0.16,0.145899,0.16,21500,0
+CELG-R.US,D,20220413,000000,0.16,0.16,0.16,0.16,2964,0
+CELG-R.US,D,20220414,000000,0.1505,0.1505,0.1505,0.1505,678,0
+CELG-R.US,D,20220418,000000,0.150701,0.150701,0.150701,0.150701,500,0
+CELG-R.US,D,20220419,000000,0.16,0.16,0.1507,0.155901,6510,0
+CELG-R.US,D,20220420,000000,0.155,0.15501,0.155,0.15501,733,0
+CELG-R.US,D,20220422,000000,0.1548,0.1548,0.1548,0.1548,958,0
+CELG-R.US,D,20220425,000000,0.1412,0.15,0.1412,0.15,1504,0
+CELG-R.US,D,20220426,000000,0.155,0.155,0.15,0.1548,10645,0
+CELG-R.US,D,20220427,000000,0.150101,0.158,0.150101,0.158,875,0
+CELG-R.US,D,20220428,000000,0.1415,0.1499,0.1412,0.1412,49089,0
+CELG-R.US,D,20220429,000000,0.135,0.135,0.1251,0.135,33005,0
+CELG-R.US,D,20220502,000000,0.13,0.135,0.13,0.135,21700,0
+CELG-R.US,D,20220503,000000,0.13,0.1349,0.1101,0.12,89632,0
+CELG-R.US,D,20220504,000000,0.125,0.125,0.12,0.122501,4240,0
+CELG-R.US,D,20220505,000000,0.135,0.135,0.1001,0.1105,13003,0
+CELG-R.US,D,20220506,000000,0.12,0.131,0.12,0.12,1550,0
+CELG-R.US,D,20220509,000000,0.12,0.12,0.12,0.12,22266,0
+CELG-R.US,D,20220511,000000,0.12,0.12,0.12,0.12,273,0
+CELG-R.US,D,20220512,000000,0.12,0.12,0.1,0.1,74272,0
+CELG-R.US,D,20220513,000000,0.12,0.12,0.101,0.101,18295,0
+CELG-R.US,D,20220516,000000,0.1001,0.1199,0.1,0.101,6647,0
+CELG-R.US,D,20220517,000000,0.1199,0.12,0.11,0.11,5036,0
+CELG-R.US,D,20220518,000000,0.1099,0.1203,0.1099,0.11,6080,0
+CELG-R.US,D,20220519,000000,0.1002,0.1005,0.1001,0.1001,7871,0
+CELG-R.US,D,20220520,000000,0.114801,0.1198,0.100201,0.1085,2155,0
+CELG-R.US,D,20220523,000000,0.12,0.12,0.1085,0.1085,1630,0
+CELG-R.US,D,20220524,000000,0.1199,0.12,0.1115,0.12,2629,0
+CELG-R.US,D,20220525,000000,0.12,0.12,0.1085,0.1085,1495,0
+CELG-R.US,D,20220527,000000,0.1085,0.1085,0.1085,0.1085,1000,0
+CELG-R.US,D,20220531,000000,0.1002,0.13,0.1002,0.13,1012,0
+CELG-R.US,D,20220602,000000,0.13,0.13,0.126,0.126,5042,0
+CELG-R.US,D,20220607,000000,0.126,0.126,0.126,0.126,1875,0
+CELG-R.US,D,20220609,000000,0.1313,0.1313,0.1313,0.1313,107,0
+CELG-R.US,D,20220610,000000,0.126,0.1261,0.126,0.1261,3940,0
+CELG-R.US,D,20220613,000000,0.135,0.135,0.134,0.134,2420,0
+CELG-R.US,D,20220614,000000,0.134,0.134,0.134,0.134,637,0
+CELG-R.US,D,20220615,000000,0.114,0.135,0.114,0.1301,13384,0
+CELG-R.US,D,20220621,000000,0.130501,0.130501,0.130501,0.130501,155,0
+CELG-R.US,D,20220622,000000,0.135,0.135,0.135,0.135,132,0
+CELG-R.US,D,20220623,000000,0.135,0.135,0.126,0.126,2229,0
+CELG-R.US,D,20220624,000000,0.1305,0.1305,0.1305,0.1305,487,0
+CELG-R.US,D,20220627,000000,0.135,0.135,0.1349,0.1349,6776,0
+CELG-R.US,D,20220628,000000,0.135,0.135,0.126,0.134799,11466,0
+CELG-R.US,D,20220629,000000,0.126,0.1349,0.126,0.1349,10622,0
+CELG-R.US,D,20220630,000000,0.126,0.135,0.12,0.135,17896,0
+CELG-R.US,D,20220701,000000,0.135,0.155,0.11,0.135,2703,0
+CELG-R.US,D,20220705,000000,0.155,0.155,0.13,0.130001,4584,0
+CELG-R.US,D,20220708,000000,0.1301,0.131401,0.1301,0.131401,5425,0
+CELG-R.US,D,20220711,000000,0.1301,0.130134,0.1301,0.1301,2301,0
+CELG-R.US,D,20220713,000000,0.132551,0.132551,0.132551,0.132551,155,0
+CELG-R.US,D,20220714,000000,0.1401,0.15,0.1326,0.1326,4115,0
+CELG-R.US,D,20220715,000000,0.1301,0.145,0.125,0.12501,56698,0
+CELG-R.US,D,20220718,000000,0.145,0.145,0.125,0.125,8604,0
+CELG-R.US,D,20220720,000000,0.125,0.125,0.12,0.12,1145,0
+CELG-R.US,D,20220721,000000,0.154899,0.154899,0.1344,0.154899,1833,0
+CELG-R.US,D,20220722,000000,0.15,0.1501,0.15,0.15,15786,0
+CELG-R.US,D,20220725,000000,0.15,0.15,0.1219,0.1369,6372,0
+CELG-R.US,D,20220727,000000,0.15,0.15,0.15,0.15,417,0
+CELG-R.US,D,20220728,000000,0.13,0.135,0.13,0.13,1969,0
+CELG-R.US,D,20220729,000000,0.1396,0.1396,0.1396,0.1396,541,0
+CELG-R.US,D,20220801,000000,0.13,0.13,0.13,0.13,141,0
+CELG-R.US,D,20220802,000000,0.145,0.155,0.13,0.1459,10567,0
+CELG-R.US,D,20220803,000000,0.14,0.14,0.14,0.14,700,0
+CELG-R.US,D,20220804,000000,0.142101,0.154899,0.13,0.1391,15973,0
+CELG-R.US,D,20220805,000000,0.14,0.14,0.14,0.14,885,0
+CELG-R.US,D,20220809,000000,0.14001,0.1401,0.14,0.1401,1338,0
+CELG-R.US,D,20220810,000000,0.1401,0.1485,0.1301,0.1485,26772,0
+CELG-R.US,D,20220811,000000,0.1495,0.1495,0.1495,0.1495,205,0
+CELG-R.US,D,20220815,000000,0.1301,0.1301,0.13,0.1301,10903,0
+CELG-R.US,D,20220816,000000,0.1505,0.1505,0.1505,0.1505,1009,0
+CELG-R.US,D,20220818,000000,0.1451,0.1505,0.1451,0.1505,1713,0
+CELG-R.US,D,20220819,000000,0.1505,0.1505,0.1504,0.1505,15916,0
+CELG-R.US,D,20220822,000000,0.1451,0.1451,0.1451,0.1451,100,0
+CELG-R.US,D,20220823,000000,0.155,0.155,0.1549,0.155,3109,0
+CELG-R.US,D,20220824,000000,0.155,0.155,0.145,0.145,2194,0
+CELG-R.US,D,20220825,000000,0.13,0.155,0.13,0.13,2891,0
+CELG-R.US,D,20220826,000000,0.155,0.155,0.133,0.133,18941,0
+CELG-R.US,D,20220829,000000,0.133,0.15,0.133,0.135941,482,0
+CELG-R.US,D,20220830,000000,0.1475,0.1475,0.14,0.14,2126,0
+CELG-R.US,D,20220901,000000,0.1436,0.1436,0.1436,0.1436,1215,0
+CELG-R.US,D,20220902,000000,0.14,0.1405,0.133,0.133042,9316,0
+CELG-R.US,D,20220906,000000,0.1301,0.1301,0.1301,0.1301,502,0
+CELG-R.US,D,20220907,000000,0.1547,0.1549,0.1301,0.1305,4146,0
+CELG-R.US,D,20220909,000000,0.1305,0.1305,0.1303,0.1303,8497,0
+CELG-R.US,D,20220912,000000,0.1503,0.1549,0.1503,0.1549,2053,0
+CELG-R.US,D,20220913,000000,0.17,0.17,0.133,0.1331,16,0
+CELG-R.US,D,20220916,000000,0.1549,0.156101,0.1549,0.156,10312,0
+CELG-R.US,D,20220919,000000,0.1301,0.1549,0.1301,0.1549,2468,0
+CELG-R.US,D,20220920,000000,0.1311,0.1311,0.13,0.131,7563,0
+CELG-R.US,D,20220921,000000,0.131,0.1414,0.131,0.1414,10499,0
+CELG-R.US,D,20220922,000000,0.152,0.152,0.149899,0.149899,1528,0
+CELG-R.US,D,20220923,000000,0.1312,0.1355,0.1312,0.1312,1177,0
+CELG-R.US,D,20220929,000000,0.14,0.14,0.14,0.14,200,0
+CELG-R.US,D,20221003,000000,0.17,0.17,0.17,0.17,800,0
+CELG-R.US,D,20221004,000000,0.16,0.16,0.16,0.16,150,0
+CELG-R.US,D,20221005,000000,0.15,0.15,0.15,0.15,466,0
+CELG-R.US,D,20221006,000000,0.1506,0.1506,0.1505,0.1506,2050,0
+CELG-R.US,D,20221007,000000,0.1315,0.1315,0.1315,0.1315,2100,0
+CELG-R.US,D,20221010,000000,0.1315,0.1315,0.1312,0.1313,1787,0
+CELG-R.US,D,20221012,000000,0.14,0.1401,0.14,0.1401,268,0
+CELG-R.US,D,20221013,000000,0.1598,0.17,0.1598,0.17,1395,0
+CELG-R.US,D,20221014,000000,0.169899,0.17,0.15,0.15,2523,0
+CELG-R.US,D,20221017,000000,0.14,0.1401,0.14,0.14,905,0
+CELG-R.US,D,20221019,000000,0.14,0.17,0.14,0.161399,2066,0
+CELG-R.US,D,20221021,000000,0.14,0.14,0.14,0.14,664,0
+CELG-R.US,D,20221024,000000,0.135,0.160001,0.135,0.15,17762,0
+CELG-R.US,D,20221025,000000,0.15,0.1503,0.1388,0.15,21550,0
+CELG-R.US,D,20221026,000000,0.15,0.157041,0.15,0.15,8641,0
+CELG-R.US,D,20221027,000000,0.135,0.16,0.135,0.16,16291,0
+CELG-R.US,D,20221028,000000,0.15,0.1502,0.1352,0.1352,131172,0
+CELG-R.US,D,20221031,000000,0.138,0.138,0.1353,0.138,1263,0
+CELG-R.US,D,20221101,000000,0.1351,0.1351,0.135,0.135,2920,0
+CELG-R.US,D,20221102,000000,0.136,0.146,0.135,0.146,6924,0
+CELG-R.US,D,20221103,000000,0.15,0.15,0.15,0.15,714,0
+CELG-R.US,D,20221104,000000,0.131301,0.131301,0.131301,0.131301,502,0
+CELG-R.US,D,20221107,000000,0.1321,0.1321,0.1321,0.1321,3161,0
+CELG-R.US,D,20221108,000000,0.1311,0.1321,0.131,0.131,1706,0
+CELG-R.US,D,20221109,000000,0.131,0.135353,0.1251,0.13,8870,0
+CELG-R.US,D,20221110,000000,0.125,0.1254,0.125,0.1254,1160,0
+CELG-R.US,D,20221111,000000,0.13,0.137451,0.125,0.137451,2095,0
+CELG-R.US,D,20221114,000000,0.137199,0.137199,0.137199,0.137199,738,0
+CELG-R.US,D,20221115,000000,0.131199,0.1373,0.131199,0.1373,5026,0
+CELG-R.US,D,20221116,000000,0.1251,0.15,0.1251,0.137549,7117,0
+CELG-R.US,D,20221117,000000,0.1251,0.1251,0.1251,0.1251,102,0
+CELG-R.US,D,20221118,000000,0.14326,0.14326,0.14326,0.14326,1011,0
+CELG-R.US,D,20221121,000000,0.1497,0.1498,0.1389,0.1389,1692,0
+CELG-R.US,D,20221125,000000,0.135,0.135,0.125,0.125,1000,0
+CELG-R.US,D,20221128,000000,0.1251,0.1251,0.1,0.1006,7564,0
+CELG-R.US,D,20221129,000000,0.1006,0.1258,0.1005,0.1211,2693,0
+CELG-R.US,D,20221201,000000,0.123,0.123,0.123,0.123,100,0
+CELG-R.US,D,20221202,000000,0.1006,0.1142,0.1,0.1142,11129,0
+CELG-R.US,D,20221205,000000,0.105,0.1212,0.105,0.1212,9340,0
+CELG-R.US,D,20221206,000000,0.1211,0.12765,0.1006,0.12765,12042,0
+CELG-R.US,D,20221207,000000,0.11,0.11245,0.1053,0.11245,7216,0
+CELG-R.US,D,20221208,000000,0.11,0.11,0.11,0.11,2196,0
+CELG-R.US,D,20221209,000000,0.114,0.1198,0.114,0.1198,6452,0
+CELG-R.US,D,20221212,000000,0.118,0.136501,0.118,0.1312,3062,0
+CELG-R.US,D,20221213,000000,0.1253,0.1253,0.1181,0.1201,1923,0
+CELG-R.US,D,20221214,000000,0.118,0.118,0.118,0.118,2094,0
+CELG-R.US,D,20221215,000000,0.118,0.118,0.118,0.118,5819,0
+CELG-R.US,D,20221216,000000,0.118,0.1181,0.118,0.1181,1000,0
+CELG-R.US,D,20221220,000000,0.129,0.129,0.118,0.118,1250,0
+CELG-R.US,D,20221221,000000,0.118101,0.118101,0.118,0.118001,11412,0
+CELG-R.US,D,20221222,000000,0.118,0.14,0.118,0.14,1300,0
+CELG-R.US,D,20221223,000000,0.15,0.15,0.15,0.15,907,0
+CELG-R.US,D,20221227,000000,0.15,0.155,0.1425,0.1425,2274,0
+CELG-R.US,D,20221229,000000,0.118,0.1181,0.118,0.1181,7741,0
+CELG-R.US,D,20221230,000000,0.118,0.118,0.118,0.118,602,0
+CELG-R.US,D,20230104,000000,0.118,0.118,0.118,0.118,909,0
+CELG-R.US,D,20230105,000000,0.118,0.155,0.118,0.118001,3016,0
+CELG-R.US,D,20230106,000000,0.118,0.118,0.118,0.118,1048,0
+CELG-R.US,D,20230109,000000,0.122,0.129426,0.122,0.122,5500,0
+CELG-R.US,D,20230110,000000,0.122,0.1221,0.122,0.1221,4000,0
+CELG-R.US,D,20230111,000000,0.1221,0.138551,0.1221,0.138551,3546,0
+CELG-R.US,D,20230117,000000,0.1291,0.1291,0.1291,0.1291,688,0
+CELG-R.US,D,20230120,000000,0.139,0.147,0.139,0.139,3200,0
+CELG-R.US,D,20230125,000000,0.139,0.139,0.139,0.139,2079,0
+CELG-R.US,D,20230131,000000,0.1302,0.1421,0.1291,0.1421,33317,0
+CELG-R.US,D,20230201,000000,0.14,0.1401,0.14,0.1401,2857,0
+CELG-R.US,D,20230202,000000,0.14,0.145,0.14,0.145,1375,0
+CELG-R.US,D,20230206,000000,0.155,0.1658,0.15,0.15,9870,0
+CELG-R.US,D,20230207,000000,0.15,0.166,0.141,0.141,13500,0
+CELG-R.US,D,20230208,000000,0.166,0.166,0.14,0.14,5542,0
+CELG-R.US,D,20230209,000000,0.14,0.14,0.14,0.14,7042,0
+CELG-R.US,D,20230210,000000,0.14,0.16,0.14,0.14,6834,0
+CELG-R.US,D,20230213,000000,0.1301,0.166,0.1301,0.14,7437,0
+CELG-R.US,D,20230214,000000,0.1426,0.142824,0.1426,0.1426,5510,0
+CELG-R.US,D,20230215,000000,0.1426,0.1426,0.1425,0.142517,10100,0
+CELG-R.US,D,20230216,000000,0.1425,0.150217,0.142,0.142,6100,0
+CELG-R.US,D,20230217,000000,0.143,0.143,0.143,0.143,101,0
+CELG-R.US,D,20230221,000000,0.142,0.146411,0.142,0.146411,1101,0
+CELG-R.US,D,20230222,000000,0.1465,0.1465,0.1465,0.1465,4912,0
+CELG-R.US,D,20230223,000000,0.1465,0.1472,0.142,0.1421,61017,0
+CELG-R.US,D,20230227,000000,0.1321,0.1321,0.1321,0.1321,200,0
+CELG-R.US,D,20230228,000000,0.125,0.125,0.125,0.125,100,0
+CELG-R.US,D,20230301,000000,0.13,0.13,0.125,0.125,10260,0
+CELG-R.US,D,20230302,000000,0.13,0.13,0.13,0.13,2000,0
+CELG-R.US,D,20230303,000000,0.15,0.15,0.13,0.13,24845,0
+CELG-R.US,D,20230306,000000,0.14,0.14,0.14,0.14,200,0
+CELG-R.US,D,20230308,000000,0.13,0.13,0.1198,0.1198,5951,0
+CELG-R.US,D,20230309,000000,0.12,0.12,0.12,0.12,5250,0
+CELG-R.US,D,20230310,000000,0.12,0.12,0.12,0.12,250,0
+CELG-R.US,D,20230314,000000,0.13,0.13,0.13,0.13,10000,0
+CELG-R.US,D,20230315,000000,0.09,0.139899,0.09,0.139899,12180,0
+CELG-R.US,D,20230316,000000,0.12,0.12,0.12,0.12,1000,0
+CELG-R.US,D,20230317,000000,0.1355,0.1355,0.1355,0.1355,857,0
+CELG-R.US,D,20230321,000000,0.135,0.135,0.1349,0.1349,550,0
+CELG-R.US,D,20230322,000000,0.14,0.14,0.14,0.14,200,0
+CELG-R.US,D,20230323,000000,0.12,0.12,0.12,0.12,233,0
+CELG-R.US,D,20230324,000000,0.1275,0.1275,0.1275,0.1275,175,0
+CELG-R.US,D,20230327,000000,0.1075,0.122388,0.1075,0.122388,13417,0
+CELG-R.US,D,20230328,000000,0.1123,0.12,0.1123,0.12,8443,0
+CELG-R.US,D,20230329,000000,0.120101,0.135,0.120101,0.135,529,0
+CELG-R.US,D,20230330,000000,0.126,0.126,0.126,0.126,125,0
+CELG-R.US,D,20230403,000000,0.126,0.135,0.1123,0.135,3216,0
+CELG-R.US,D,20230404,000000,0.112301,0.112301,0.112301,0.112301,250,0
+CELG-R.US,D,20230410,000000,0.112,0.112,0.112,0.112,28289,0
+CELG-R.US,D,20230411,000000,0.112,0.112,0.112,0.112,4339,0
+CELG-R.US,D,20230412,000000,0.112,0.112,0.112,0.112,1218,0
+CELG-R.US,D,20230417,000000,0.112,0.126001,0.112,0.115,9855,0
+CELG-R.US,D,20230419,000000,0.112,0.112,0.112,0.112,500,0
+CELG-R.US,D,20230421,000000,0.112,0.112,0.112,0.112,2018,0
+CELG-R.US,D,20230426,000000,0.12,0.12,0.116,0.116,1588,0
+CELG-R.US,D,20230502,000000,0.12,0.12,0.115,0.1159,2320,0
+CELG-R.US,D,20230503,000000,0.12,0.12,0.12,0.12,1028,0
+CELG-R.US,D,20230504,000000,0.1121,0.1121,0.112,0.1121,2000,0
+CELG-R.US,D,20230505,000000,0.12,0.12,0.112,0.112,10476,0
+CELG-R.US,D,20230510,000000,0.112,0.1121,0.112,0.1121,2301,0
+CELG-R.US,D,20230515,000000,0.112,0.112,0.112,0.112,100,0
+CELG-R.US,D,20230516,000000,0.122,0.122,0.112,0.112,3000,0
+CELG-R.US,D,20230517,000000,0.112,0.126001,0.112,0.126001,1725,0
+CELG-R.US,D,20230518,000000,0.112,0.1121,0.112,0.112,1395,0
+CELG-R.US,D,20230519,000000,0.1148,0.1148,0.1148,0.1148,100,0
+CELG-R.US,D,20230522,000000,0.112,0.112,0.112,0.112,131,0
+CELG-R.US,D,20230523,000000,0.12,0.14,0.12,0.1304,2009,0
+CELG-R.US,D,20230524,000000,0.121001,0.13,0.112,0.112,1400,0
+CELG-R.US,D,20230525,000000,0.112,0.13,0.112,0.112062,3700,0
+CELG-R.US,D,20230526,000000,0.112,0.112,0.112,0.112,203,0
+CELG-R.US,D,20230530,000000,0.112,0.113,0.112,0.113,417,0
+CELG-R.US,D,20230605,000000,0.12,0.124751,0.12,0.124751,483,0
+CELG-R.US,D,20230606,000000,0.112,0.1121,0.112,0.1121,506,0
+CELG-R.US,D,20230608,000000,0.12,0.12,0.12,0.12,1775,0
+CELG-R.US,D,20230612,000000,0.12,0.12,0.12,0.12,2963,0
+CELG-R.US,D,20230613,000000,0.11,0.11,0.11,0.11,1220,0
+CELG-R.US,D,20230615,000000,0.11,0.11,0.11,0.11,484,0
+CELG-R.US,D,20230616,000000,0.11,0.11,0.11,0.11,109,0
+CELG-R.US,D,20230620,000000,0.08,0.0801,0.08,0.0801,4152,0
+CELG-R.US,D,20230621,000000,0.11,0.14,0.097676,0.14,9010,0
+CELG-R.US,D,20230622,000000,0.11,0.11,0.0836,0.0836,3062,0
+CELG-R.US,D,20230626,000000,0.09,0.0901,0.09,0.0901,950,0
+CELG-R.US,D,20230627,000000,0.09,0.11,0.09,0.11,7764,0
+CELG-R.US,D,20230629,000000,0.11,0.128,0.11,0.11,13586,0
+CELG-R.US,D,20230706,000000,0.11,0.11,0.11,0.11,418,0
+CELG-R.US,D,20230707,000000,0.1,0.128,0.1,0.1279,2100,0
+CELG-R.US,D,20230710,000000,0.1,0.1,0.1,0.1,100,0
+CELG-R.US,D,20230711,000000,0.09,0.108501,0.09,0.108501,2012,0
+CELG-R.US,D,20230712,000000,0.09,0.1,0.09,0.1,6870,0
+CELG-R.US,D,20230714,000000,0.09,0.09,0.09,0.09,1800,0
+CELG-R.US,D,20230717,000000,0.09,0.09,0.09,0.09,201,0
+CELG-R.US,D,20230718,000000,0.09,0.101,0.09,0.100726,1516,0
+CELG-R.US,D,20230719,000000,0.12,0.12,0.09,0.0901,3316,0
+CELG-R.US,D,20230720,000000,0.1101,0.1101,0.090101,0.090101,1230,0
+CELG-R.US,D,20230726,000000,0.087,0.12,0.087,0.12,3046,0
+CELG-R.US,D,20230727,000000,0.12,0.12,0.087,0.087,2316,0
+CELG-R.US,D,20230728,000000,0.087,0.087,0.085,0.085,5310,0
+CELG-R.US,D,20230801,000000,0.087,0.0871,0.087,0.0871,338,0
+CELG-R.US,D,20230802,000000,0.085,0.085,0.085,0.085,333,0
+CELG-R.US,D,20230803,000000,0.1025,0.1025,0.1025,0.1025,204,0
+CELG-R.US,D,20230804,000000,0.1101,0.12,0.09,0.09,4760,0
+CELG-R.US,D,20230809,000000,0.085,0.085,0.085,0.085,100,0
+CELG-R.US,D,20230810,000000,0.09,0.09,0.09,0.09,210,0
+CELG-R.US,D,20230814,000000,0.0875,0.09,0.085,0.09,4900,0
+CELG-R.US,D,20230815,000000,0.09,0.1199,0.09,0.115,2279,0
+CELG-R.US,D,20230816,000000,0.115,0.115,0.11,0.11,1575,0
+CELG-R.US,D,20230818,000000,0.1,0.11,0.1,0.11,3171,0
+CELG-R.US,D,20230821,000000,0.11,0.115,0.11,0.1101,2377,0
+CELG-R.US,D,20230823,000000,0.115,0.115,0.11,0.115,113800,0
+CELG-R.US,D,20230824,000000,0.095,0.12,0.095,0.12,3368,0
+CELG-R.US,D,20230825,000000,0.118,0.123001,0.118,0.1215,6054,0
+CELG-R.US,D,20230828,000000,0.128,0.128,0.1,0.1,12105,0
+CELG-R.US,D,20230829,000000,0.1,0.1001,0.1,0.1001,2000,0
+CELG-R.US,D,20230830,000000,0.1,0.1001,0.1,0.1001,4104,0
+CELG-R.US,D,20230831,000000,0.095,0.121125,0.095,0.1,7499,0
+CELG-R.US,D,20230907,000000,0.114,0.1201,0.114,0.1201,1900,0
+CELG-R.US,D,20230908,000000,0.128,0.128,0.1201,0.1203,2132,0
+CELG-R.US,D,20230911,000000,0.1203,0.122984,0.1201,0.1202,7766,0
+CELG-R.US,D,20230914,000000,0.1,0.12,0.1,0.100101,1600,0
+CELG-R.US,D,20230915,000000,0.12,0.1205,0.11,0.11,10321,0
+CELG-R.US,D,20230918,000000,0.109625,0.109625,0.10625,0.10625,326,0
+CELG-R.US,D,20230919,000000,0.10001,0.10001,0.10001,0.10001,730,0
+CELG-R.US,D,20230920,000000,0.1,0.1,0.1,0.1,373,0
+CELG-R.US,D,20230921,000000,0.1,0.1,0.1,0.1,41593,0
+CELG-R.US,D,20230925,000000,0.1145,0.1145,0.095,0.095,25741,0
+CELG-R.US,D,20230926,000000,0.095,0.0951,0.095,0.0951,4000,0
+CELG-R.US,D,20230929,000000,0.095,0.095,0.095,0.095,7639,0
+CELG-R.US,D,20231003,000000,0.09,0.091,0.085,0.0852,14076,0
+CELG-R.US,D,20231004,000000,0.0851,0.086,0.0851,0.086,900,0
+CELG-R.US,D,20231009,000000,0.125,0.125,0.125,0.125,10100,0
+CELG-R.US,D,20231010,000000,0.085,0.1045,0.085,0.085,6770,0
+CELG-R.US,D,20231013,000000,0.0899,0.0899,0.086,0.086,1389,0
+CELG-R.US,D,20231016,000000,0.085,0.0851,0.085,0.0851,1216,0
+CELG-R.US,D,20231017,000000,0.0851,0.0853,0.085,0.085,11331,0
+CELG-R.US,D,20231018,000000,0.085,0.1,0.085,0.085,25801,0
+CELG-R.US,D,20231020,000000,0.085,0.085,0.085,0.085,1500,0
+CELG-R.US,D,20231023,000000,0.096174,0.096174,0.092501,0.092501,3806,0
+CELG-R.US,D,20231024,000000,0.085101,0.092501,0.085,0.085,13954,0
+CELG-R.US,D,20231025,000000,0.085,0.085,0.085,0.085,3301,0
+CELG-R.US,D,20231026,000000,0.0949,0.1,0.085,0.085,10942,0
+CELG-R.US,D,20231030,000000,0.085101,0.085101,0.085,0.085,3200,0
+CELG-R.US,D,20231101,000000,0.085,0.085,0.085,0.085,1050,0
+CELG-R.US,D,20231106,000000,0.085,0.085,0.085,0.085,2783,0
+CELG-R.US,D,20231107,000000,0.1045,0.1045,0.085,0.093776,4000,0
+CELG-R.US,D,20231108,000000,0.085,0.085,0.085,0.085,333,0
+CELG-R.US,D,20231109,000000,0.085,0.085101,0.085,0.085,6300,0
+CELG-R.US,D,20231110,000000,0.085,0.0851,0.085,0.0851,844,0
+CELG-R.US,D,20231113,000000,0.085,0.085,0.085,0.085,2211,0
+CELG-R.US,D,20231114,000000,0.085,0.085,0.085,0.085,1100,0
+CELG-R.US,D,20231115,000000,0.085,0.085,0.085,0.085,30500,0
+CELG-R.US,D,20231121,000000,0.12499,0.12499,0.12499,0.12499,104,0
+CELG-R.US,D,20231127,000000,0.085,0.085,0.085,0.085,39000,0
+CELG-R.US,D,20231128,000000,0.08501,0.08501,0.08501,0.08501,100,0
+CELG-R.US,D,20231129,000000,0.085,0.1025,0.085,0.1025,2003,0
+CELG-R.US,D,20231130,000000,0.085,0.0851,0.085,0.0851,632,0
+CELG-R.US,D,20231201,000000,0.085,0.085,0.085,0.085,5100,0
+CELG-R.US,D,20231204,000000,0.085,0.085,0.0192,0.055,74557,0
+CELG-R.US,D,20231205,000000,0.12,0.12,0.06,0.065,11404,0
+CELG-R.US,D,20231206,000000,0.065,0.065,0.065,0.065,330,0
+CELG-R.US,D,20231207,000000,0.09,0.0901,0.0899,0.0901,1400,0
+CELG-R.US,D,20231208,000000,0.0899,0.0899,0.065,0.065,5200,0
+CELG-R.US,D,20231212,000000,0.0773,0.0774,0.07,0.0774,7600,0
+CELG-R.US,D,20231213,000000,0.0774,0.0774,0.0774,0.0774,115,0
+CELG-R.US,D,20231214,000000,0.08268,0.08268,0.08268,0.08268,252,0
+CELG-R.US,D,20231218,000000,0.085,0.085,0.085,0.085,7929,0
+CELG-R.US,D,20231219,000000,0.085,0.09,0.085,0.085,2104,0
+CELG-R.US,D,20231220,000000,0.085,0.085,0.085,0.085,250,0
+CELG-R.US,D,20231221,000000,0.085,0.085,0.0774,0.0774,12596,0
+CELG-R.US,D,20231222,000000,0.0774,0.09,0.0774,0.0899,7755,0
+CELG-R.US,D,20231228,000000,0.0775,0.0775,0.077401,0.077401,3106,0
+CELG-R.US,D,20231229,000000,0.0874,0.09,0.0774,0.09,1900,0
+CELG-R.US,D,20240102,000000,0.095,0.095,0.0774,0.0775,2112,0
+CELG-R.US,D,20240103,000000,0.0774,0.0774,0.0774,0.0774,190,0
+CELG-R.US,D,20240104,000000,0.0774,0.0775,0.0774,0.0775,3716,0
+CELG-R.US,D,20240108,000000,0.0774,0.0774,0.0774,0.0774,746,0
+CELG-R.US,D,20240109,000000,0.0774,0.0774,0.026,0.048078,157531,0
+CELG-R.US,D,20240110,000000,0.05,0.05,0.05,0.05,2006,0
+CELG-R.US,D,20240111,000000,0.08,0.08,0.079,0.079,1470,0
+CELG-R.US,D,20240117,000000,0.05,0.05,0.05,0.05,114,0
+CELG-R.US,D,20240119,000000,0.0501,0.0501,0.0501,0.0501,10302,0
+CELG-R.US,D,20240122,000000,0.048,0.079,0.048,0.079,472,0
+CELG-R.US,D,20240123,000000,0.079,0.079,0.079,0.079,107,0
+CELG-R.US,D,20240124,000000,0.079,0.079,0.0691,0.0691,1579,0
+CELG-R.US,D,20240125,000000,0.0481,0.0501,0.0481,0.0501,1600,0
+CELG-R.US,D,20240126,000000,0.06166,0.06166,0.0501,0.0501,500,0
+CELG-R.US,D,20240129,000000,0.05,0.0501,0.05,0.05,19733,0
+CELG-R.US,D,20240130,000000,0.06,0.06,0.048,0.0501,29771,0
+CELG-R.US,D,20240131,000000,0.067001,0.067001,0.067001,0.067001,698,0
+CELG-R.US,D,20240201,000000,0.079,0.079,0.069501,0.069501,2832,0
+CELG-R.US,D,20240205,000000,0.0695,0.0695,0.05,0.0645,1621,0
+CELG-R.US,D,20240206,000000,0.055,0.055,0.055,0.055,723,0
+CELG-R.US,D,20240209,000000,0.07,0.078899,0.055,0.078,2088,0
+CELG-R.US,D,20240212,000000,0.078,0.078,0.078,0.078,1110,0
+CELG-R.US,D,20240214,000000,0.078,0.078,0.055,0.055,535,0
+CELG-R.US,D,20240220,000000,0.06,0.06,0.06,0.06,1250,0
+CELG-R.US,D,20240221,000000,0.075,0.075,0.06,0.065,4628,0
+CELG-R.US,D,20240222,000000,0.06,0.06,0.06,0.06,2008,0
+CELG-R.US,D,20240223,000000,0.06,0.06,0.05,0.053,3756,0
+CELG-R.US,D,20240226,000000,0.0545,0.0566,0.0545,0.0566,645,0
+CELG-R.US,D,20240227,000000,0.065,0.065,0.0649,0.0649,1144,0
+CELG-R.US,D,20240228,000000,0.064,0.064,0.064,0.064,100,0
+CELG-R.US,D,20240304,000000,0.054,0.06,0.03,0.05,67700,0
+CELG-R.US,D,20240305,000000,0.053,0.053,0.05,0.05,3500,0
+CELG-R.US,D,20240306,000000,0.05,0.064,0.05,0.05,1300,0
+CELG-R.US,D,20240308,000000,0.0599,0.0599,0.055,0.055,9701,0
+CELG-R.US,D,20240311,000000,0.0599,0.060101,0.0551,0.0551,7902,0
+CELG-R.US,D,20240312,000000,0.054,0.06,0.054,0.055,14520,0
+CELG-R.US,D,20240313,000000,0.06,0.060101,0.055,0.06,6941,0
+CELG-R.US,D,20240314,000000,0.055,0.055,0.055,0.055,7280,0
+CELG-R.US,D,20240315,000000,0.0555,0.06,0.0555,0.0595,2500,0
+CELG-R.US,D,20240318,000000,0.065,0.065,0.0554,0.05541,17115,0
+CELG-R.US,D,20240319,000000,0.055,0.0551,0.055,0.0551,2537,0
+CELG-R.US,D,20240320,000000,0.065,0.065,0.055,0.0551,5562,0
+CELG-R.US,D,20240325,000000,0.055,0.063,0.055,0.055,3057,0
+CELG-R.US,D,20240326,000000,0.06,0.06,0.055,0.055,1144,0
+CELG-R.US,D,20240327,000000,0.055,0.055,0.055,0.055,304,0
+CELG-R.US,D,20240328,000000,0.055,0.055,0.055,0.055,373,0
+CELG-R.US,D,20240401,000000,0.055,0.055,0.055,0.055,6517,0
+CELG-R.US,D,20240402,000000,0.055,0.055,0.055,0.055,6000,0
+CELG-R.US,D,20240403,000000,0.055,0.055,0.055,0.055,1196,0
+CELG-R.US,D,20240405,000000,0.0552,0.0553,0.0551,0.0553,914,0
+CELG-R.US,D,20240408,000000,0.059,0.059,0.055,0.055,1521,0
+CELG-R.US,D,20240409,000000,0.0561,0.0561,0.055,0.055,5000,0
+CELG-R.US,D,20240410,000000,0.059,0.059,0.055,0.055,2343,0
+CELG-R.US,D,20240411,000000,0.0588,0.0588,0.0588,0.0588,100,0
+CELG-R.US,D,20240412,000000,0.0588,0.0588,0.055,0.055,1700,0
+CELG-R.US,D,20240416,000000,0.055,0.059,0.055,0.059,4560,0
+CELG-R.US,D,20240418,000000,0.059,0.059,0.059,0.059,161,0
+CELG-R.US,D,20240419,000000,0.059,0.059,0.055,0.057,5923,0
+CELG-R.US,D,20240422,000000,0.055,0.055,0.055,0.055,4000,0
+CELG-R.US,D,20240423,000000,0.055,0.05634,0.055,0.05634,1500,0
+CELG-R.US,D,20240424,000000,0.058899,0.058899,0.058899,0.058899,1000,0
+CELG-R.US,D,20240425,000000,0.059,0.061,0.059,0.061,50000,0
+CELG-R.US,D,20240426,000000,0.055,0.055,0.055,0.055,19587,0
+CELG-R.US,D,20240429,000000,0.079,0.079,0.0601,0.065,23690,0
+CELG-R.US,D,20240430,000000,0.065,0.065,0.065,0.065,278,0
+CELG-R.US,D,20240502,000000,0.065,0.0651,0.065,0.0651,1860,0
+CELG-R.US,D,20240503,000000,0.053,0.053,0.053,0.053,141,0
+CELG-R.US,D,20240507,000000,0.0515,0.0515,0.050101,0.050101,1266,0
+CELG-R.US,D,20240513,000000,0.0501,0.0501,0.0501,0.0501,5733,0
+CELG-R.US,D,20240514,000000,0.0501,0.0555,0.0501,0.0555,670,0
+CELG-R.US,D,20240517,000000,0.0555,0.0555,0.0555,0.0555,300,0
+CELG-R.US,D,20240520,000000,0.062,0.066,0.06,0.0645,9210,0
+CELG-R.US,D,20240521,000000,0.066,0.066,0.06,0.0601,2100,0
+CELG-R.US,D,20240522,000000,0.066,0.066,0.0406,0.0406,93401,0
+CELG-R.US,D,20240523,000000,0.06,0.06,0.0501,0.0501,7388,0
+CELG-R.US,D,20240524,000000,0.0501,0.051206,0.0501,0.0501,3900,0
+CELG-R.US,D,20240528,000000,0.0512,0.0512,0.0502,0.0502,275,0
+CELG-R.US,D,20240531,000000,0.0501,0.0501,0.0501,0.0501,223,0
+CELG-R.US,D,20240603,000000,0.0501,0.0502,0.05,0.05,12705,0
+CELG-R.US,D,20240605,000000,0.0507,0.0507,0.0499,0.05,74376,0
+CELG-R.US,D,20240606,000000,0.04,0.045599,0.04,0.040101,8573,0
+CELG-R.US,D,20240607,000000,0.0401,0.0512,0.0401,0.0401,8603,0
+CELG-R.US,D,20240610,000000,0.0401,0.06,0.0401,0.0599,30218,0
+CELG-R.US,D,20240611,000000,0.0401,0.059,0.0401,0.059,10899,0
+CELG-R.US,D,20240612,000000,0.059,0.07,0.0556,0.07,306201,0
+CELG-R.US,D,20240613,000000,0.06,0.06,0.0401,0.059,163252,0
+CELG-R.US,D,20240614,000000,0.059,0.059,0.0402,0.0402,21634,0
+CELG-R.US,D,20240617,000000,0.045,0.045,0.0421,0.0431,48927,0
+CELG-R.US,D,20240620,000000,0.043,0.045,0.0402,0.0432,20550,0
+CELG-R.US,D,20240621,000000,0.04,0.0423,0.04,0.0423,19185,0
+CELG-R.US,D,20240624,000000,0.04,0.045,0.04,0.045,13646,0
+CELG-R.US,D,20240625,000000,0.0411,0.045,0.0411,0.0441,12736,0
+CELG-R.US,D,20240626,000000,0.045,0.045,0.041,0.041,60556,0
+CELG-R.US,D,20240627,000000,0.045,0.045,0.041,0.045,7042,0
+CELG-R.US,D,20240628,000000,0.041,0.0425,0.041,0.041,6507,0
+CELG-R.US,D,20240701,000000,0.041,0.045,0.041,0.041,17171,0
+CELG-R.US,D,20240702,000000,0.041,0.041,0.041,0.041,1000,0
+CELG-R.US,D,20240703,000000,0.045,0.045,0.041,0.041,620,0
+CELG-R.US,D,20240708,000000,0.041,0.045,0.041,0.041,5528,0
+CELG-R.US,D,20240709,000000,0.041,0.041,0.041,0.041,145,0
+CELG-R.US,D,20240710,000000,0.041,0.041,0.041,0.041,462,0
+CELG-R.US,D,20240711,000000,0.041,0.041,0.041,0.041,200,0
+CELG-R.US,D,20240712,000000,0.041,0.041,0.041,0.041,100,0
+CELG-R.US,D,20240715,000000,0.043,0.043,0.043,0.043,2330,0
+CELG-R.US,D,20240716,000000,0.041,0.0411,0.041,0.0411,1190,0
+CELG-R.US,D,20240718,000000,0.045,0.045,0.045,0.045,9500,0
+CELG-R.US,D,20240719,000000,0.045,0.045,0.043,0.045,2225,0
+CELG-R.US,D,20240722,000000,0.045,0.045,0.045,0.045,100,0
+CELG-R.US,D,20240723,000000,0.045,0.045,0.045,0.045,240,0
+CELG-R.US,D,20240724,000000,0.045,0.045,0.0449,0.045,3000,0
+CELG-R.US,D,20240726,000000,0.045,0.045,0.045,0.045,150,0
+CELG-R.US,D,20240729,000000,0.045,0.045,0.041,0.045,6722,0
+CELG-R.US,D,20240730,000000,0.045,0.045,0.045,0.045,150,0
+CELG-R.US,D,20240731,000000,0.045,0.045,0.045,0.045,3233,0
+CELG-R.US,D,20240805,000000,0.04,0.04,0.04,0.04,420,0
+CELG-R.US,D,20240809,000000,0.05,0.05,0.035,0.035,2041,0
+CELG-R.US,D,20240813,000000,0.035,0.05,0.035,0.0366,14006,0
+CELG-R.US,D,20240814,000000,0.037,0.05,0.037,0.04,20882,0
+CELG-R.US,D,20240815,000000,0.04,0.05,0.04,0.04,5820,0
+CELG-R.US,D,20240816,000000,0.037,0.04,0.037,0.04,5112,0
+CELG-R.US,D,20240821,000000,0.04,0.05,0.04,0.0441,54795,0
+CELG-R.US,D,20240823,000000,0.04,0.04,0.04,0.04,2035,0
+CELG-R.US,D,20240826,000000,0.037,0.037,0.037,0.037,113,0
+CELG-R.US,D,20240829,000000,0.04,0.04,0.0369,0.037001,104379,0
+CELG-R.US,D,20240830,000000,0.04,0.04,0.037,0.037,12325,0
+CELG-R.US,D,20240903,000000,0.037,0.05,0.037,0.043499,21332,0
+CELG-R.US,D,20240905,000000,0.035,0.040476,0.035,0.040476,400,0
+CELG-R.US,D,20240909,000000,0.035,0.0351,0.035,0.035,1272,0
+CELG-R.US,D,20240910,000000,0.035,0.0351,0.035,0.0351,12310,0
+CELG-R.US,D,20240911,000000,0.0381,0.05,0.03,0.03,28066,0
+CELG-R.US,D,20240913,000000,0.03,0.03,0.03,0.03,400,0
+CELG-R.US,D,20240916,000000,0.03,0.03,0.03,0.03,100,0
+CELG-R.US,D,20240917,000000,0.03,0.03,0.03,0.03,2076,0
+CELG-R.US,D,20240919,000000,0.041449,0.049899,0.0351,0.0382,5140,0
+CELG-R.US,D,20240920,000000,0.035,0.035,0.035,0.035,500,0
+CELG-R.US,D,20240923,000000,0.035,0.035,0.035,0.035,5332,0
+CELG-R.US,D,20240925,000000,0.035,0.038999,0.035,0.038999,874,0
+CELG-R.US,D,20240927,000000,0.039,0.039,0.035,0.035,416,0
+CELG-R.US,D,20240930,000000,0.048,0.048,0.048,0.048,825,0
+CELG-R.US,D,20241001,000000,0.048,0.048,0.0381,0.04,320628,0
+CELG-R.US,D,20241002,000000,0.03,0.032,0.03,0.032,15862,0
+CELG-R.US,D,20241003,000000,0.0499,0.075,0.0358,0.037,231883,0
+CELG-R.US,D,20241004,000000,0.0351,0.036899,0.0351,0.0351,2831,0
+CELG-R.US,D,20241007,000000,0.033,0.035,0.03282,0.0345,8921,0
+CELG-R.US,D,20241008,000000,0.0345,0.035101,0.0345,0.035,23165,0
+CELG-R.US,D,20241009,000000,0.035,0.05,0.035,0.0464,1375,0
+CELG-R.US,D,20241010,000000,0.04,0.0401,0.04,0.0401,2523,0
+CELG-R.US,D,20241011,000000,0.0401,0.05,0.0401,0.05,13564,0
+CELG-R.US,D,20241014,000000,0.065,0.065,0.05,0.06,2935,0
+CELG-R.US,D,20241015,000000,0.06,0.06,0.06,0.06,382,0
+CELG-R.US,D,20241016,000000,0.05,0.06,0.05,0.06,2014,0
+CELG-R.US,D,20241017,000000,0.05,0.06,0.05,0.06,5303,0
+CELG-R.US,D,20241018,000000,0.06,0.06,0.059,0.059,4030,0
+CELG-R.US,D,20241021,000000,0.05,0.065,0.05,0.0615,19837,0
+CELG-R.US,D,20241022,000000,0.065,0.065,0.06,0.06,18404,0
+CELG-R.US,D,20241023,000000,0.05,0.06,0.05,0.06,2792,0
+CELG-R.US,D,20241024,000000,0.04,0.06,0.035,0.06,13000,0
+CELG-R.US,D,20241025,000000,0.04,0.04,0.04,0.04,2500,0
+CELG-R.US,D,20241028,000000,0.0599,0.06,0.04,0.0575,1200,0
+CELG-R.US,D,20241029,000000,0.054001,0.054001,0.054,0.054,1832,0
+CELG-R.US,D,20241031,000000,0.053,0.053,0.053,0.053,1290,0
+CELG-R.US,D,20241101,000000,0.053,0.07,0.04,0.04,18946,0
+CELG-R.US,D,20241108,000000,0.04,0.04,0.04,0.04,7862,0
+CELG-R.US,D,20241112,000000,0.040101,0.040101,0.04,0.04,4100,0
+CELG-R.US,D,20241113,000000,0.06,0.06,0.06,0.06,300,0
+CELG-R.US,D,20241114,000000,0.04,0.0405,0.04,0.0401,5775,0
+CELG-R.US,D,20241115,000000,0.04,0.04,0.04,0.04,275,0
+CELG-R.US,D,20241118,000000,0.05,0.05,0.05,0.05,1101,0
+CELG-R.US,D,20241119,000000,0.06,0.06,0.0315,0.06,14175,0
+CELG-R.US,D,20241120,000000,0.0525,0.0525,0.04625,0.04625,350,0
+CELG-R.US,D,20241121,000000,0.045,0.0598,0.0427,0.059775,7862,0
+CELG-R.US,D,20241122,000000,0.050001,0.0598,0.0451,0.05,3510,0
+CELG-R.US,D,20241125,000000,0.0456,0.0462,0.045,0.0462,1211,0
+CELG-R.US,D,20241127,000000,0.0451,0.0451,0.0451,0.0451,4615,0
+CELG-R.US,D,20241202,000000,0.047501,0.05,0.045,0.049786,14443,0
+CELG-R.US,D,20241203,000000,0.052451,0.052451,0.045,0.045251,3780,0
+CELG-R.US,D,20241204,000000,0.045,0.0451,0.045,0.045,2002,0
+CELG-R.US,D,20241205,000000,0.0511,0.0511,0.045,0.0511,1723,0
+CELG-R.US,D,20241206,000000,0.0549,0.0599,0.0549,0.055,20446,0
+CELG-R.US,D,20241209,000000,0.045,0.0451,0.045,0.045001,7000,0
+CELG-R.US,D,20241210,000000,0.055,0.155,0.045,0.1134,326034,0
+CELG-R.US,D,20241211,000000,0.075,0.08,0.06,0.0729,61983,0
+CELG-R.US,D,20241212,000000,0.072901,0.0804,0.0729,0.0729,15999,0
+CELG-R.US,D,20241213,000000,0.0837,0.1087,0.0658,0.0658,29071,0
+CELG-R.US,D,20241216,000000,0.0452,0.1161,0.0452,0.0851,16075,0
+CELG-R.US,D,20241217,000000,0.0852,0.12,0.03,0.0408,413821,0
+CELG-R.US,D,20241218,000000,0.04,0.05,0.036,0.036,130970,0
+CELG-R.US,D,20241219,000000,0.0404,0.065,0.04,0.04,10243,0
+CELG-R.US,D,20241220,000000,0.05,0.0599,0.04,0.0401,7893,0
+CELG-R.US,D,20241223,000000,0.04,0.0649,0.036,0.0361,28783,0
+CELG-R.US,D,20241224,000000,0.040099,0.0401,0.0362,0.0362,2873,0
+CELG-R.US,D,20241226,000000,0.0481,0.0599,0.047,0.047,42346,0
+CELG-R.US,D,20241227,000000,0.0408,0.047101,0.0364,0.0371,11516,0
+CELG-R.US,D,20241230,000000,0.0375,0.0375,0.0361,0.0362,109067,0
+CELG-R.US,D,20241231,000000,0.0362,0.0498,0.0362,0.049,6452,0
+CELG-R.US,D,20250102,000000,0.0493,0.0495,0.0492,0.0492,2183,0
+CELG-R.US,D,20250103,000000,0.0362,0.042828,0.0362,0.0406,6120,0
+CELG-R.US,D,20250106,000000,0.042,0.05,0.039,0.042,17917,0
+CELG-R.US,D,20250107,000000,0.042,0.0483,0.039,0.040138,3650,0
+CELG-R.US,D,20250108,000000,0.039,0.049,0.039,0.042,5634,0
+CELG-R.US,D,20250110,000000,0.0395,0.0438,0.039,0.0438,22198,0
+CELG-R.US,D,20250113,000000,0.0438,0.0549,0.0407,0.0407,10500,0
+CELG-R.US,D,20250115,000000,0.039,0.0489,0.039,0.0401,2550,0
+CELG-R.US,D,20250116,000000,0.04,0.040296,0.0362,0.0362,14425,0
+CELG-R.US,D,20250117,000000,0.037,0.047899,0.037,0.04,2858,0
+CELG-R.US,D,20250121,000000,0.04745,0.0549,0.04,0.049,7253,0
+CELG-R.US,D,20250122,000000,0.0469,0.0469,0.04,0.04689,11951,0
+CELG-R.US,D,20250124,000000,0.041584,0.044999,0.041584,0.044999,9065,0
+CELG-R.US,D,20250127,000000,0.0449,0.046,0.04,0.04,2900,0
+CELG-R.US,D,20250128,000000,0.0448,0.045,0.04,0.04,3091,0
+CELG-R.US,D,20250129,000000,0.041,0.04101,0.041,0.041,2100,0
+CELG-R.US,D,20250130,000000,0.042951,0.042951,0.041,0.041,2900,0
+CELG-R.US,D,20250131,000000,0.041,0.041,0.041,0.041,310,0
+CELG-R.US,D,20250204,000000,0.041,0.041,0.041,0.041,175,0
+CELG-R.US,D,20250206,000000,0.043,0.0449,0.041,0.041,6900,0
+CELG-R.US,D,20250207,000000,0.036,0.04,0.036,0.0362,7806,0
+CELG-R.US,D,20250210,000000,0.0362,0.041,0.0362,0.0409,9515,0
+CELG-R.US,D,20250212,000000,0.041,0.041,0.04,0.040999,5774,0
+CELG-R.US,D,20250214,000000,0.0398,0.041,0.0362,0.0363,70512,0
+CELG-R.US,D,20250218,000000,0.05,0.06,0.05,0.0599,17279,0
+CELG-R.US,D,20250219,000000,0.043,0.057,0.043,0.043,2911,0
+CELG-R.US,D,20250220,000000,0.0519,0.059,0.04,0.059,39366,0
+CELG-R.US,D,20250221,000000,0.0548,0.059,0.045651,0.0547,79833,0
+CELG-R.US,D,20250226,000000,0.05,0.05,0.0465,0.0465,400,0
+CELG-R.US,D,20250303,000000,0.043251,0.043251,0.0365,0.0366,1784,0
+CELG-R.US,D,20250304,000000,0.052,0.052,0.0368,0.052,19564,0
+CELG-R.US,D,20250313,000000,0.04,0.059,0.036,0.045,66573,0
+CELG-R.US,D,20250314,000000,0.05,0.0503,0.05,0.0503,2684,0
+CELG-R.US,D,20250317,000000,0.045,0.0503,0.045,0.0451,706,0
+CELG-R.US,D,20250318,000000,0.045,0.045,0.0418,0.0418,396,0
+CELG-R.US,D,20250319,000000,0.046,0.046,0.046,0.046,5000,0
+CELG-R.US,D,20250321,000000,0.0499,0.0503,0.0328,0.0427,83461,0
+CELG-R.US,D,20250324,000000,0.0397,0.0503,0.034,0.0503,35956,0
+CELG-R.US,D,20250325,000000,0.0412,0.0412,0.034,0.034,1710,0
+CELG-R.US,D,20250326,000000,0.0401,0.0401,0.0401,0.0401,200,0
+CELG-R.US,D,20250327,000000,0.034,0.034,0.0315,0.03307,74602,0
+CELG-R.US,D,20250328,000000,0.0402,0.05,0.015,0.05,31205,0
+CELG-R.US,D,20250401,000000,0.0475,0.0475,0.0474,0.0474,210,0
+CELG-R.US,D,20250403,000000,0.0465,0.0465,0.035,0.035,1352,0
+CELG-R.US,D,20250404,000000,0.0455,0.05,0.0355,0.0406,54417,0
+CELG-R.US,D,20250407,000000,0.0405,0.0499,0.02,0.021,114057,0
+CELG-R.US,D,20250408,000000,0.0357,0.0357,0.0357,0.0357,1093,0
+CELG-R.US,D,20250409,000000,0.043379,0.043379,0.035,0.039,4200,0
+CELG-R.US,D,20250411,000000,0.035,0.035,0.02,0.02,5502,0
+CELG-R.US,D,20250414,000000,0.0299,0.0299,0.0299,0.0299,488,0
+CELG-R.US,D,20250416,000000,0.0321,0.0321,0.0321,0.0321,837,0
+CELG-R.US,D,20250417,000000,0.0252,0.045,0.025,0.025,8001,0
+CELG-R.US,D,20250421,000000,0.0299,0.0339,0.0299,0.0339,6583,0
+CELG-R.US,D,20250422,000000,0.0251,0.0251,0.0251,0.0251,410,0
+CELG-R.US,D,20250423,000000,0.0251,0.0295,0.0251,0.0295,600,0
+CELG-R.US,D,20250424,000000,0.0295,0.03,0.0295,0.0295,400,0
+CELG-R.US,D,20250425,000000,0.0293,0.0316,0.029,0.029,12233,0
+CELG-R.US,D,20250428,000000,0.0251,0.029,0.0251,0.029,1126,0
+CELG-R.US,D,20250429,000000,0.029,0.029,0.025,0.029,1935,0
+CELG-R.US,D,20250430,000000,0.0276,0.029,0.0276,0.029,587,0
+CELG-R.US,D,20250501,000000,0.029,0.04,0.02,0.04,18994,0
+CELG-R.US,D,20250506,000000,0.0291,0.0291,0.0251,0.0291,1503,0
+CELG-R.US,D,20250507,000000,0.033,0.033,0.033,0.033,9002,0
+CELG-R.US,D,20250508,000000,0.0399,0.0399,0.025,0.025,299,0
+CELG-R.US,D,20250509,000000,0.03245,0.03245,0.03245,0.03245,686,0
+CELG-R.US,D,20250512,000000,0.032499,0.04,0.032499,0.04,5000,0
+CELG-R.US,D,20250513,000000,0.04,0.04,0.0325,0.0325,231,0
+CELG-R.US,D,20250514,000000,0.0251,0.04,0.025,0.0399,56897,0
+CELG-R.US,D,20250515,000000,0.032499,0.04,0.025,0.025,62251,0
+CELG-R.US,D,20250516,000000,0.0251,0.0251,0.0251,0.0251,1806,0
+CELG-R.US,D,20250519,000000,0.0251,0.0287,0.025,0.0251,3672,0
+CELG-R.US,D,20250520,000000,0.032,0.032,0.032,0.032,726,0
+CELG-R.US,D,20250521,000000,0.032,0.04,0.0253,0.04,26647,0
+CELG-R.US,D,20250522,000000,0.0399,0.0399,0.0319,0.0331,28958,0
+CELG-R.US,D,20250523,000000,0.0323,0.0323,0.0323,0.0323,905,0
+CELG-R.US,D,20250527,000000,0.03,0.0322,0.0254,0.0311,24263,0
+CELG-R.US,D,20250529,000000,0.0311,0.0321,0.0254,0.0321,16328,0
+CELG-R.US,D,20250530,000000,0.03,0.0301,0.0255,0.0255,1760,0
+CELG-R.US,D,20250602,000000,0.02785,0.03,0.02785,0.03,1675,0
+CELG-R.US,D,20250603,000000,0.03,0.03,0.0257,0.0281,2276,0
+CELG-R.US,D,20250604,000000,0.0257,0.0284,0.0257,0.0258,34413,0
+CELG-R.US,D,20250605,000000,0.0257,0.0257,0.0257,0.0257,1198,0
+CELG-R.US,D,20250609,000000,0.0257,0.028601,0.0257,0.0257,17129,0
+CELG-R.US,D,20250610,000000,0.028601,0.028601,0.028601,0.028601,615,0
+CELG-R.US,D,20250611,000000,0.0258,0.0301,0.0257,0.028601,5060,0
+CELG-R.US,D,20250612,000000,0.0284,0.0284,0.0284,0.0284,2420,0
+CELG-R.US,D,20250613,000000,0.0269,0.0269,0.0258,0.0268,800,0
+CELG-R.US,D,20250616,000000,0.0281,0.0283,0.0257,0.0283,2700,0
+CELG-R.US,D,20250618,000000,0.0257,0.028299,0.0257,0.028299,410,0
+CELG-R.US,D,20250620,000000,0.027,0.02835,0.0257,0.02835,6650,0
+CELG-R.US,D,20250623,000000,0.0285,0.0285,0.0258,0.0284,6400,0
+CELG-R.US,D,20250624,000000,0.027,0.027,0.0257,0.0257,24991,0
+CELG-R.US,D,20250625,000000,0.025,0.0258,0.025,0.0257,25143,0
+CELG-R.US,D,20250626,000000,0.028399,0.028399,0.028399,0.028399,100,0
+CELG-R.US,D,20250627,000000,0.0257,0.0284,0.025,0.025,4201,0
+CELG-R.US,D,20250702,000000,0.0284,0.035,0.0284,0.03,16537,0
+CELG-R.US,D,20250707,000000,0.03,0.0301,0.025,0.0251,28200,0
+CELG-R.US,D,20250708,000000,0.0252,0.030051,0.0251,0.0251,8187,0
+CELG-R.US,D,20250709,000000,0.032,0.035,0.0252,0.0253,22928,0
+CELG-R.US,D,20250710,000000,0.030101,0.0318,0.0252,0.0287,4836,0
+CELG-R.US,D,20250711,000000,0.035,0.035,0.0287,0.0349,34078,0
+CELG-R.US,D,20250714,000000,0.0349,0.0349,0.0287,0.0287,10595,0
+CELG-R.US,D,20250715,000000,0.0347,0.0347,0.0253,0.0345,2029,0
+CELG-R.US,D,20250716,000000,0.0253,0.0344,0.0253,0.0344,1645,0
+CELG-R.US,D,20250717,000000,0.0281,0.0332,0.0281,0.0332,3000,0
+CELG-R.US,D,20250718,000000,0.0309,0.0309,0.0309,0.0309,3000,0
+CELG-R.US,D,20250721,000000,0.03265,0.0345,0.03,0.0319,80388,0
+CELG-R.US,D,20250722,000000,0.0344,0.0344,0.0302,0.0343,7221,0
+CELG-R.US,D,20250723,000000,0.03,0.033799,0.03,0.0301,17349,0
+CELG-R.US,D,20250724,000000,0.0301,0.0301,0.0301,0.0301,250,0
+CELG-R.US,D,20250725,000000,0.0302,0.032,0.0301,0.030201,16336,0
+CELG-R.US,D,20250728,000000,0.0301,0.0301,0.0301,0.0301,1102,0
+CELG-R.US,D,20250730,000000,0.0301,0.032,0.0301,0.0301,657,0
+CELG-R.US,D,20250731,000000,0.0301,0.0301,0.0301,0.0301,738,0
+CELG-R.US,D,20250801,000000,0.0301,0.0301,0.0301,0.0301,2158,0
+CELG-R.US,D,20250805,000000,0.0301,0.030201,0.0301,0.030201,916,0
+CELG-R.US,D,20250806,000000,0.028001,0.03,0.025999,0.0299,99521,0
+CELG-R.US,D,20250807,000000,0.0299,0.0299,0.0278,0.0278,39462,0
+CELG-R.US,D,20250808,000000,0.02999,0.02999,0.028,0.028,11180,0
+CELG-R.US,D,20250811,000000,0.028,0.03,0.028,0.0299,2110,0
+CELG-R.US,D,20250812,000000,0.0299,0.03,0.029,0.0299,12408,0
+CELG-R.US,D,20250813,000000,0.028,0.029,0.0278,0.028,22265,0
+CELG-R.US,D,20250814,000000,0.0295,0.0295,0.0291,0.0291,500,0
+CELG-R.US,D,20250815,000000,0.029,0.0295,0.029,0.0295,504,0
+CELG-R.US,D,20250818,000000,0.03,0.04,0.029,0.0367,128062,0
+CELG-R.US,D,20250819,000000,0.03872,0.039,0.023,0.0256,115108,0
+CELG-R.US,D,20250820,000000,0.031499,0.039,0.031499,0.0348,60216,0
+CELG-R.US,D,20250821,000000,0.03,0.03,0.03,0.03,340,0
+CELG-R.US,D,20250822,000000,0.03,0.039,0.03,0.036301,27674,0
+CELG-R.US,D,20250825,000000,0.0389,0.0389,0.0336,0.0389,24554,0
+CELG-R.US,D,20250826,000000,0.0344,0.0361,0.0344,0.0361,1900,0
+CELG-R.US,D,20250827,000000,0.0389,0.0389,0.0349,0.0349,4635,0
+CELG-R.US,D,20250829,000000,0.0389,0.0389,0.0388,0.0388,200,0
+CELG-R.US,D,20250902,000000,0.0388,0.0388,0.0319,0.035349,6101,0
+CELG-R.US,D,20250903,000000,0.0389,0.0389,0.0388,0.0389,5400,0
+CELG-R.US,D,20250904,000000,0.035999,0.0388,0.035999,0.0388,2339,0
+CELG-R.US,D,20250905,000000,0.03565,0.03565,0.03565,0.03565,2569,0
+CELG-R.US,D,20250908,000000,0.0388,0.0389,0.0345,0.0345,2803,0
+CELG-R.US,D,20250909,000000,0.0371,0.0371,0.0371,0.0371,1141,0
+CELG-R.US,D,20250910,000000,0.03,0.0301,0.028101,0.028101,29360,0
+CELG-R.US,D,20250911,000000,0.038799,0.038799,0.034949,0.034949,503,0
+CELG-R.US,D,20250912,000000,0.035,0.0387,0.035,0.035,1024,0
+CELG-R.US,D,20250915,000000,0.0345,0.0387,0.0345,0.0387,1100,0
+CELG-R.US,D,20250917,000000,0.0387,0.0387,0.0381,0.0381,14637,0
+CELG-R.US,D,20250918,000000,0.03,0.0387,0.03,0.0334,5221,0
+CELG-R.US,D,20250919,000000,0.0338,0.0387,0.03,0.0385,17412,0
+CELG-R.US,D,20250922,000000,0.038501,0.0386,0.0385,0.0386,4785,0
+CELG-R.US,D,20250923,000000,0.034401,0.034401,0.034401,0.034401,150,0
+CELG-R.US,D,20250924,000000,0.0342,0.0386,0.0342,0.0386,5478,0
+CELG-R.US,D,20250925,000000,0.0386,0.0386,0.0366,0.0366,5294,0
+CELG-R.US,D,20250926,000000,0.0386,0.0386,0.0331,0.0332,2836,0
+CELG-R.US,D,20251001,000000,0.04,0.042,0.033,0.0332,39047,0
+CELG-R.US,D,20251002,000000,0.0361,0.04,0.0361,0.04,17786,0
+CELG-R.US,D,20251003,000000,0.0342,0.04,0.0332,0.038099,14494,0
+CELG-R.US,D,20251006,000000,0.036599,0.0366,0.0332,0.0364,14303,0
+CELG-R.US,D,20251008,000000,0.0344,0.0371,0.0344,0.035002,6463,0
+CELG-R.US,D,20251009,000000,0.04,0.04,0.023,0.035,162059,0
+CELG-R.US,D,20251010,000000,0.034,0.035,0.034,0.0348,653,0
+CELG-R.US,D,20251013,000000,0.0315,0.0332,0.0282,0.031399,8000,0
+CELG-R.US,D,20251014,000000,0.0314,0.0314,0.0313,0.0313,1000,0
+CELG-R.US,D,20251015,000000,0.029,0.0314,0.029,0.0314,889,0
+CELG-R.US,D,20251016,000000,0.0284,0.0314,0.0284,0.0314,3987,0
+CELG-R.US,D,20251017,000000,0.0314,0.0314,0.0285,0.0313,2362,0
+CELG-R.US,D,20251020,000000,0.030249,0.0313,0.0285,0.0285,89155,0
+CELG-R.US,D,20251021,000000,0.0294,0.0314,0.0285,0.03,9824,0
+CELG-R.US,D,20251022,000000,0.0285,0.0314,0.0285,0.0314,1185,0
+CELG-R.US,D,20251023,000000,0.02995,0.0314,0.0285,0.0285,1915,0
+CELG-R.US,D,20251024,000000,0.0314,0.036,0.0285,0.0336,16384,0
+CELG-R.US,D,20251027,000000,0.0343,0.0343,0.033,0.0331,3442,0
+CELG-R.US,D,20251028,000000,0.033,0.036,0.033,0.033,8611,0
+CELG-R.US,D,20251029,000000,0.025,0.0328,0.025,0.026,4536,0
+CELG-R.US,D,20251030,000000,0.0303,0.0304,0.026,0.0304,673,0
+CELG-R.US,D,20251103,000000,0.0285,0.0285,0.026,0.026,1540,0
+CELG-R.US,D,20251104,000000,0.026,0.0329,0.026,0.0329,4120,0
+CELG-R.US,D,20251105,000000,0.026,0.036,0.026,0.0341,37627,0
+CELG-R.US,D,20251106,000000,0.0261,0.03,0.0261,0.02805,4752,0
+CELG-R.US,D,20251107,000000,0.0295,0.03,0.0265,0.0299,5420,0
+CELG-R.US,D,20251110,000000,0.0279,0.0279,0.0279,0.0279,800,0
+CELG-R.US,D,20251112,000000,0.028,0.028,0.028,0.028,100,0
+CELG-R.US,D,20251113,000000,0.0299,0.03,0.0299,0.03,2487,0
+CELG-R.US,D,20251114,000000,0.03,0.03,0.0299,0.0299,1072,0
+CELG-R.US,D,20251117,000000,0.03,0.03,0.0299,0.0299,4000,0
+CELG-R.US,D,20251118,000000,0.0281,0.0284,0.026,0.0282,10206,0
+CELG-R.US,D,20251119,000000,0.0271,0.0282,0.026,0.0281,10861,0
+CELG-R.US,D,20251120,000000,0.026,0.0282,0.026,0.027,17666,0
+CELG-R.US,D,20251121,000000,0.0282,0.03,0.026,0.0299,17142,0
+CELG-R.US,D,20251124,000000,0.026,0.04,0.026,0.03999,51761,0
+CELG-R.US,D,20251125,000000,0.0352,0.0354,0.0351,0.0352,4904,0
+CELG-R.US,D,20251126,000000,0.0323,0.0358,0.026,0.026,20562,0
+CELG-R.US,D,20251128,000000,0.0285,0.0287,0.0258,0.0266,11645,0
+CELG-R.US,D,20251201,000000,0.0358,0.038,0.023,0.0235,23105,0
+CELG-R.US,D,20251202,000000,0.0401,0.05,0.04,0.0429,286110,0
+CELG-R.US,D,20251203,000000,0.043,0.043,0.0378,0.038,37371,0
+CELG-R.US,D,20251204,000000,0.0393,0.043,0.037,0.042,14036,0
+CELG-R.US,D,20251205,000000,0.0426,0.045,0.0423,0.044,113234,0
+CELG-R.US,D,20251208,000000,0.0439,0.044,0.0418,0.0418,18465,0
+CELG-R.US,D,20251209,000000,0.0401,0.0442,0.0401,0.0442,12958,0
+CELG-R.US,D,20251210,000000,0.044,0.044,0.044,0.044,6123,0
+CELG-R.US,D,20251211,000000,0.04,0.044,0.04,0.04,5840,0
+CELG-R.US,D,20251212,000000,0.04,0.044,0.04,0.0439,1427,0
+CELG-R.US,D,20251215,000000,0.0438,0.0438,0.0235,0.039,30770,0
+CELG-R.US,D,20251216,000000,0.04,0.04,0.0368,0.0368,2875,0
+CELG-R.US,D,20251217,000000,0.04,0.0408,0.03,0.0367,5934,0
+CELG-R.US,D,20251218,000000,0.0367,0.0367,0.0367,0.0367,1545,0
+CELG-R.US,D,20251219,000000,0.0439,0.0439,0.0439,0.0439,607,0
+CELG-R.US,D,20251222,000000,0.0439,0.0439,0.0391,0.0439,11824,0
+CELG-R.US,D,20251223,000000,0.0439,0.05,0.043899,0.0455,395530,0
+CELG-R.US,D,20251224,000000,0.03901,0.05,0.03901,0.05,17550,0
+CELG-R.US,D,20251226,000000,0.05,0.07,0.0456,0.0698,30184,0
+CELG-R.US,D,20251229,000000,0.0693,0.07,0.039,0.0604,82608,0
+CELG-R.US,D,20251230,000000,0.058,0.062499,0.050001,0.062499,3220,0
+CELG-R.US,D,20251231,000000,0.0656,0.075,0.061,0.0719,122952,0
+CELG-R.US,D,20260102,000000,0.0749,0.08,0.072,0.079671,44176,0
+CELG-R.US,D,20260105,000000,0.0797,0.118,0.0757,0.11,80509,0
+CELG-R.US,D,20260106,000000,0.1,0.1199,0.063,0.0699,94865,0
+CELG-R.US,D,20260107,000000,0.073,0.12,0.073,0.111,191949,0
+CELG-R.US,D,20260108,000000,0.099999,0.14,0.08,0.1397,164036,0
+CELG-R.US,D,20260109,000000,0.135,0.274899,0.101,0.15,278559,0
+CELG-R.US,D,20260112,000000,0.15,0.2,0.11,0.1999,215576,0
+CELG-R.US,D,20260113,000000,0.1999,0.1999,0.13,0.17,427426,0
+CELG-R.US,D,20260114,000000,0.1599,0.17,0.1407,0.1699,7543,0
+CELG-R.US,D,20260115,000000,0.169999,0.17,0.156,0.156,93076,0
+CELG-R.US,D,20260116,000000,0.15,0.21,0.15,0.2099,224262,0
+CELG-R.US,D,20260120,000000,0.18,0.2074,0.15,0.17,327175,0
+CELG-R.US,D,20260121,000000,0.191099,0.20029,0.17,0.2,154968,0
+CELG-R.US,D,20260122,000000,0.2,0.2,0.18,0.1903,17812,0
+CELG-R.US,D,20260123,000000,0.1902,0.1909,0.17,0.1899,6677,0
+CELG-R.US,D,20260126,000000,0.1899,0.19,0.15,0.17,133125,0
+CELG-R.US,D,20260127,000000,0.17,0.179,0.09,0.091,585580,0
+CELG-R.US,D,20260128,000000,0.12,0.12,0.09,0.0901,88747,0
+CELG-R.US,D,20260129,000000,0.095,0.1,0.075,0.075,123067,0
+CELG-R.US,D,20260130,000000,0.075,0.0999,0.075,0.0813,11952,0
+CELG-R.US,D,20260202,000000,0.077,0.09,0.071,0.075,17343,0
+CELG-R.US,D,20260203,000000,0.0899,0.117599,0.0751,0.0751,59253,0
+CELG-R.US,D,20260204,000000,0.095,0.1059,0.0878,0.0949,49276,0
+CELG-R.US,D,20260205,000000,0.0962,0.1149,0.0823,0.0916,131294,0
+CELG-R.US,D,20260206,000000,0.1005,0.1049,0.0806,0.0899,32080,0
+CELG-R.US,D,20260209,000000,0.0925,0.0925,0.0852,0.0899,3046,0
+CELG-R.US,D,20260210,000000,0.0801,0.0801,0.0801,0.0801,612,0
+CELG-R.US,D,20260211,000000,0.09,0.103299,0.0792,0.1,39833,0
+CELG-R.US,D,20260212,000000,0.0989,0.0989,0.079201,0.0987,26543,0
+CELG-R.US,D,20260213,000000,0.099,0.106,0.0839,0.0925,30934,0
+CELG-R.US,D,20260217,000000,0.0858,0.1,0.0806,0.1,10375,0
+CELG-R.US,D,20260218,000000,0.0999,0.11,0.0955,0.11,104538,0
diff --git a/daily/us/nyse stocks/1/cf.us.txt b/daily/us/nyse stocks/1/cf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fa7c4ae995848c9ae85b9dc805f47de16f888de
--- /dev/null
+++ b/daily/us/nyse stocks/1/cf.us.txt	
@@ -0,0 +1,5163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CF.US,D,20050810,000000,2.42503,2.42503,2.42503,2.42503,0,0
+CF.US,D,20050811,000000,2.46287,2.50833,2.42503,2.45556,101172404.61543,0
+CF.US,D,20050812,000000,2.46287,2.72811,2.46287,2.71744,38449251.564268,0
+CF.US,D,20050815,000000,2.69016,2.70538,2.61624,2.62207,13982687.408205,0
+CF.US,D,20050816,000000,2.5614,2.62207,2.5614,2.59964,6783850.4376823,0
+CF.US,D,20050817,000000,2.59964,2.60685,2.54618,2.55399,8476165.7351643,0
+CF.US,D,20050818,000000,2.56911,2.57356,2.46287,2.47839,16794006.205246,0
+CF.US,D,20050819,000000,2.49944,2.52988,2.46287,2.51593,3997586.4499064,0
+CF.US,D,20050822,000000,2.52354,2.57958,2.48709,2.57652,3839256.1250855,0
+CF.US,D,20050823,000000,2.6524,2.71921,2.62207,2.66141,17769145.170137,0
+CF.US,D,20050824,000000,2.6524,2.69016,2.62632,2.6524,4068180.9225855,0
+CF.US,D,20050825,000000,2.68275,2.68887,2.6367,2.64638,6158362.6243438,0
+CF.US,D,20050826,000000,2.66001,2.66882,2.6367,2.64766,3568074.4220063,0
+CF.US,D,20050829,000000,2.5614,2.60399,2.55221,2.57652,7202133.8956245,0
+CF.US,D,20050830,000000,2.59322,2.63551,2.56911,2.58136,3405789.4061799,0
+CF.US,D,20050831,000000,2.58571,2.58571,2.51733,2.5447,3964609.1033136,0
+CF.US,D,20050901,000000,2.53886,2.55399,2.35368,2.46287,16464759.963988,0
+CF.US,D,20050902,000000,2.48709,2.51278,2.4266,2.4356,7585473.7928941,0
+CF.US,D,20050906,000000,2.45556,2.49321,2.45102,2.4855,3597765.9749209,0
+CF.US,D,20050907,000000,2.48709,2.49014,2.428,2.45379,4807809.3353546,0
+CF.US,D,20050908,000000,2.46287,2.50408,2.46287,2.47345,3376089.757685,0
+CF.US,D,20050909,000000,2.50833,2.51593,2.48867,2.51119,3257338.7252398,0
+CF.US,D,20050912,000000,2.49321,2.50408,2.4266,2.43857,4355189.4852669,0
+CF.US,D,20050913,000000,2.44331,2.44331,2.37938,2.40694,5012335.0655997,0
+CF.US,D,20050914,000000,2.38698,2.40507,2.37187,2.38254,2712344.2554644,0
+CF.US,D,20050915,000000,2.38698,2.39656,2.27798,2.28866,7922611.2011067,0
+CF.US,D,20050916,000000,2.28253,2.32502,2.20506,2.32186,12608372.578914,0
+CF.US,D,20050919,000000,2.31138,2.41732,2.30219,2.34943,7335412.4470241,0
+CF.US,D,20050920,000000,2.34943,2.42967,2.34172,2.39489,5513107.4276635,0
+CF.US,D,20050921,000000,2.37938,2.37938,2.22828,2.27344,10970138.794074,0
+CF.US,D,20050922,000000,2.27344,2.28421,2.19784,2.19942,9479698.9362175,0
+CF.US,D,20050923,000000,2.19784,2.37938,2.19468,2.36306,6374117.9364946,0
+CF.US,D,20050926,000000,2.36465,2.39489,2.31138,2.34943,10327524.780486,0
+CF.US,D,20050927,000000,2.34172,2.35812,2.32502,2.3433,5944608.9444369,0
+CF.US,D,20050928,000000,2.33115,2.33115,2.27067,2.29647,4031232.6938264,0
+CF.US,D,20050929,000000,2.30219,2.34943,2.24626,2.27344,8103406.7614241,0
+CF.US,D,20050930,000000,2.28125,2.28866,2.22245,2.24468,15978501.96556,0
+CF.US,D,20051003,000000,2.25061,2.25061,2.17482,2.19784,5646392.0507483,0
+CF.US,D,20051004,000000,2.19033,2.19784,2.1263,2.13252,2641755.8544706,0
+CF.US,D,20051005,000000,2.12184,2.12184,1.94289,1.99309,14307292.858022,0
+CF.US,D,20051006,000000,2.0007,2.04438,1.98548,2.03281,5438571.4192971,0
+CF.US,D,20051007,000000,2.09151,2.09151,2.03993,2.04595,2869380.2993754,0
+CF.US,D,20051010,000000,2.05683,2.06779,1.88518,1.90197,3223672.2423688,0
+CF.US,D,20051011,000000,1.91719,1.91719,1.82025,1.8416,4301083.6858843,0
+CF.US,D,20051012,000000,1.83724,1.84594,1.78824,1.80977,3365531.0970017,0
+CF.US,D,20051013,000000,1.8087,1.8087,1.69584,1.71283,4691027.5528318,0
+CF.US,D,20051014,000000,1.71906,1.89437,1.7158,1.87331,9539734.7482132,0
+CF.US,D,20051017,000000,1.87331,1.87796,1.83389,1.84901,3967900.9686772,0
+CF.US,D,20051018,000000,1.84901,1.84901,1.80977,1.81878,3400501.9802579,0
+CF.US,D,20051019,000000,1.83389,1.85799,1.80977,1.84308,6667053.4759464,0
+CF.US,D,20051020,000000,1.84901,1.984,1.84752,1.94289,9987063.1245887,0
+CF.US,D,20051021,000000,1.94467,1.98093,1.93548,1.96423,5317151.8811761,0
+CF.US,D,20051024,000000,1.96423,2.0007,1.96423,1.99012,2852881.5066035,0
+CF.US,D,20051025,000000,2.00514,2.03281,1.98231,2.0007,3471087.345409,0
+CF.US,D,20051026,000000,1.99309,2.02363,1.96294,1.984,3752819.6135914,0
+CF.US,D,20051027,000000,1.97797,1.99773,1.96294,1.97045,1072789.8790779,0
+CF.US,D,20051028,000000,2.0007,2.03993,2.0007,2.02363,2208283.0638798,0
+CF.US,D,20051031,000000,2.04595,2.12027,2.04595,2.09487,5166077.220252,0
+CF.US,D,20051101,000000,2.14477,2.15971,2.05366,2.06107,3734358.65453,0
+CF.US,D,20051102,000000,2.06434,2.084,2.00811,2.05219,4559721.2871971,0
+CF.US,D,20051103,000000,2.03103,2.04595,2.00208,2.01602,2394992.4456494,0
+CF.US,D,20051104,000000,2.01602,2.08864,2.00396,2.03103,3431500.9694005,0
+CF.US,D,20051107,000000,2.03103,2.0931,2.02501,2.05059,2354754.375422,0
+CF.US,D,20051108,000000,2.03597,2.05366,2.01859,2.04912,2110622.0302175,0
+CF.US,D,20051109,000000,2.05059,2.08864,2.03993,2.05059,3027063.9897151,0
+CF.US,D,20051110,000000,2.06107,2.18084,2.0173,2.084,5303302.3670768,0
+CF.US,D,20051111,000000,2.09003,2.14477,2.09003,2.12778,1778120.3537081,0
+CF.US,D,20051114,000000,2.11869,2.15218,2.10999,2.13252,1692326.4289049,0
+CF.US,D,20051115,000000,2.14477,2.28125,2.13104,2.23707,9279122.8372402,0
+CF.US,D,20051116,000000,2.28866,2.34943,2.27344,2.29942,6325958.3408857,0
+CF.US,D,20051117,000000,2.31138,2.40694,2.29143,2.39489,10658733.188034,0
+CF.US,D,20051118,000000,2.39489,2.39489,2.29647,2.36603,4966815.6411354,0
+CF.US,D,20051121,000000,2.40981,2.41732,2.37354,2.39766,5629213.2292263,0
+CF.US,D,20051122,000000,2.39766,2.40981,2.35081,2.38422,2533550.3273907,0
+CF.US,D,20051123,000000,2.38698,2.38698,2.34459,2.34943,1409285.712547,0
+CF.US,D,20051125,000000,2.35655,2.37512,2.35655,2.36761,203209.18648916,0
+CF.US,D,20051128,000000,2.37354,2.37818,2.3265,2.34784,1948980.6130298,0
+CF.US,D,20051129,000000,2.36129,2.36129,2.34172,2.34943,1045737.4853604,0
+CF.US,D,20051130,000000,2.34617,2.36129,2.33273,2.34172,1997145.2683764,0
+CF.US,D,20051201,000000,2.33708,2.34943,2.28697,2.31425,4731927.4367536,0
+CF.US,D,20051202,000000,2.31287,2.35655,2.29647,2.35368,4126913.3461433,0
+CF.US,D,20051205,000000,2.34172,2.39489,2.31879,2.37057,4264808.4022427,0
+CF.US,D,20051206,000000,2.38422,2.4023,2.37512,2.39766,1983298.7901196,0
+CF.US,D,20051207,000000,2.4023,2.42354,2.36761,2.36761,2325067.8822452,0
+CF.US,D,20051208,000000,2.36761,2.36761,2.28559,2.29143,7580852.2284565,0
+CF.US,D,20051209,000000,2.30219,2.31879,2.26128,2.29942,7299126.0319594,0
+CF.US,D,20051212,000000,2.30703,2.32947,2.28125,2.29004,3056750.4828919,0
+CF.US,D,20051213,000000,2.29004,2.31138,2.23233,2.25684,4302397.1937975,0
+CF.US,D,20051214,000000,2.25061,2.26603,2.22659,2.2432,2604163.0151256,0
+CF.US,D,20051215,000000,2.2355,2.27067,2.21424,2.26919,1973403.9670257,0
+CF.US,D,20051216,000000,2.28559,2.30368,2.27621,2.28866,4615822.6471383,0
+CF.US,D,20051219,000000,2.28866,2.31879,2.2432,2.31138,3818141.8395615,0
+CF.US,D,20051220,000000,2.2432,2.28125,2.21721,2.26919,4614484.852484,0
+CF.US,D,20051221,000000,2.27067,2.27344,2.21563,2.23707,2507823.5849571,0
+CF.US,D,20051222,000000,2.23707,2.32947,2.23707,2.32502,3011229.0345325,0
+CF.US,D,20051223,000000,2.29647,2.33431,2.29647,2.30862,2140312.5711846,0
+CF.US,D,20051227,000000,2.31594,2.34784,2.31138,2.31879,2649015.5661577,0
+CF.US,D,20051228,000000,2.31594,2.31731,2.26276,2.31138,6395228.1742284,0
+CF.US,D,20051229,000000,2.31879,2.34024,2.31138,2.32373,1707508.6779209,0
+CF.US,D,20051230,000000,2.32373,2.33876,2.30219,2.31138,977790.2674588,0
+CF.US,D,20060103,000000,2.31138,2.33431,2.28866,2.31879,2999357.8778835,0
+CF.US,D,20060104,000000,2.31879,2.37938,2.31879,2.35812,3387969.0099145,0
+CF.US,D,20060105,000000,2.36465,2.4614,2.35971,2.44775,6931632.2212953,0
+CF.US,D,20060106,000000,2.44015,2.44015,2.39489,2.428,6712595.1632566,0
+CF.US,D,20060109,000000,2.428,2.51593,2.428,2.4855,4558412.8390217,0
+CF.US,D,20060110,000000,2.4598,2.49805,2.44331,2.49321,3113492.405629,0
+CF.US,D,20060111,000000,2.49321,2.49321,2.45556,2.46881,3378733.9766198,0
+CF.US,D,20060112,000000,2.46287,2.51278,2.44775,2.47058,3719834.1714181,0
+CF.US,D,20060113,000000,2.47198,2.48867,2.46634,2.48126,2440520.9776416,0
+CF.US,D,20060117,000000,2.45833,2.47672,2.40387,2.46771,3223023.5839926,0
+CF.US,D,20060118,000000,2.45556,2.51446,2.43264,2.51278,2030143.8658677,0
+CF.US,D,20060119,000000,2.51593,2.51733,2.47672,2.50556,1547180.7686464,0
+CF.US,D,20060120,000000,2.50962,2.51446,2.40843,2.41732,2565215.1780179,0
+CF.US,D,20060123,000000,2.42059,2.48243,2.41909,2.4598,1545198.3634059,0
+CF.US,D,20060124,000000,2.46287,2.5191,2.45556,2.49944,4825621.6360398,0
+CF.US,D,20060125,000000,2.50082,2.50685,2.44015,2.47058,14947275.807994,0
+CF.US,D,20060126,000000,2.47502,2.55063,2.47502,2.54045,2836385.7496742,0
+CF.US,D,20060127,000000,2.53886,2.59183,2.53265,2.57958,1701569.5577799,0
+CF.US,D,20060130,000000,2.57652,2.61476,2.54173,2.5614,2129111.3238103,0
+CF.US,D,20060131,000000,2.5614,2.5945,2.55399,2.5781,2763799.7642269,0
+CF.US,D,20060201,000000,2.56427,2.56427,2.53886,2.54321,3238843.3599619,0
+CF.US,D,20060202,000000,2.54321,2.54321,2.47502,2.50082,9733710.9253028,0
+CF.US,D,20060203,000000,2.49805,2.5614,2.48243,2.55873,3376089.757685,0
+CF.US,D,20060206,000000,2.55873,2.59005,2.55399,2.58868,3581265.1582538,0
+CF.US,D,20060207,000000,2.59005,2.59005,2.55873,2.56722,3690796.3366175,0
+CF.US,D,20060208,000000,2.56575,2.62355,2.55399,2.61279,3100961.4591805,0
+CF.US,D,20060209,000000,2.6114,2.69638,2.60685,2.6524,2107994.0024435,0
+CF.US,D,20060210,000000,2.6524,2.66437,2.62978,2.62978,3896639.622566,0
+CF.US,D,20060213,000000,2.628,2.628,2.58304,2.58304,1435019.5386135,0
+CF.US,D,20060214,000000,2.57652,2.64035,2.54904,2.63423,1703543.86744,0
+CF.US,D,20060215,000000,2.63284,2.66723,2.59183,2.64935,1261503.9289341,0
+CF.US,D,20060216,000000,2.64766,2.66723,2.6114,2.62978,2511776.2520674,0
+CF.US,D,20060217,000000,2.64766,2.66001,2.60873,2.62504,2058492.5643901,0
+CF.US,D,20060221,000000,2.61921,2.61921,2.55221,2.58571,3813518.2512289,0
+CF.US,D,20060222,000000,2.59005,2.68887,2.58136,2.68403,2736765.5855652,0
+CF.US,D,20060223,000000,2.67504,2.7128,2.65073,2.70242,1195515.8414795,0
+CF.US,D,20060224,000000,2.5614,2.90855,2.55873,2.79629,6126701.8215069,0
+CF.US,D,20060227,000000,2.78739,2.78739,2.64352,2.72385,5238639.9309058,0
+CF.US,D,20060228,000000,2.7128,2.72069,2.6524,2.67059,2459654.8818204,0
+CF.US,D,20060301,000000,2.67504,2.72218,2.64352,2.69184,3883447.8743709,0
+CF.US,D,20060302,000000,2.69806,2.72525,2.63284,2.6367,5569844.2906628,0
+CF.US,D,20060303,000000,2.62978,2.6367,2.60518,2.62207,6991659.9377106,0
+CF.US,D,20060306,000000,2.60685,2.61476,2.53886,2.57513,3403793.8456214,0
+CF.US,D,20060307,000000,2.5614,2.57958,2.55577,2.57089,1962201.7077038,0
+CF.US,D,20060308,000000,2.56268,2.57089,2.53541,2.55873,2162741.3765696,0
+CF.US,D,20060309,000000,2.55873,2.56911,2.52839,2.52988,743572.98429916,0
+CF.US,D,20060310,000000,2.53412,2.56722,2.52354,2.55577,2726197.8173539,0
+CF.US,D,20060313,000000,2.5614,2.5614,2.53265,2.54618,2073014.0116594,0
+CF.US,D,20060314,000000,2.53886,2.55873,2.53105,2.55399,2599516.1519995,0
+CF.US,D,20060315,000000,2.55399,2.57958,2.52197,2.52988,3306151.0270151,0
+CF.US,D,20060316,000000,2.53739,2.5447,2.50408,2.51593,1706176.9549518,0
+CF.US,D,20060317,000000,2.52354,2.5614,2.52197,2.55399,4279322.765879,0
+CF.US,D,20060320,000000,2.55399,2.55744,2.5191,2.53105,2497249.7450605,0
+CF.US,D,20060321,000000,2.52988,2.52988,2.44775,2.46771,2491308.6010246,0
+CF.US,D,20060322,000000,2.4614,2.55063,2.4524,2.54904,2041350.1729797,0
+CF.US,D,20060323,000000,2.54766,2.58571,2.52988,2.55744,1063556.8696783,0
+CF.US,D,20060324,000000,2.56268,2.58412,2.53541,2.57652,1291180.3026355,0
+CF.US,D,20060327,000000,2.57513,2.58412,2.55399,2.55577,546941.45685178,0
+CF.US,D,20060328,000000,2.54618,2.54766,2.50082,2.50962,2962396.4938065,0
+CF.US,D,20060329,000000,2.51593,2.56011,2.50833,2.53105,1266774.1517478,0
+CF.US,D,20060330,000000,2.52354,2.58739,2.52354,2.57089,1264140.0522885,0
+CF.US,D,20060331,000000,2.5614,2.5781,2.51278,2.57513,1526078.6264928,0
+CF.US,D,20060403,000000,2.5781,2.60982,2.57652,2.58739,2276914.3583216,0
+CF.US,D,20060404,000000,2.58739,2.59776,2.5447,2.54766,1383555.9342707,0
+CF.US,D,20060405,000000,2.55399,2.58739,2.47198,2.56011,2004409.0278536,0
+CF.US,D,20060406,000000,2.55577,2.58136,2.51446,2.57513,1442940.0520474,0
+CF.US,D,20060407,000000,2.57652,2.57652,2.4855,2.55063,1012091.2414403,0
+CF.US,D,20060410,000000,2.55221,2.57652,2.50241,2.50241,872227.94736617,0
+CF.US,D,20060411,000000,2.50962,2.52197,2.44499,2.44618,1240392.6792526,0
+CF.US,D,20060412,000000,2.44015,2.53739,2.44015,2.50833,2244570.490892,0
+CF.US,D,20060413,000000,2.4949,2.53739,2.4855,2.51446,1177688.361581,0
+CF.US,D,20060417,000000,2.51593,2.55577,2.48709,2.48867,1419178.5117459,0
+CF.US,D,20060418,000000,2.48393,2.57652,2.47839,2.57513,2913579.1322934,0
+CF.US,D,20060419,000000,2.57652,2.65735,2.55221,2.63146,2457012.6867807,0
+CF.US,D,20060420,000000,2.64035,2.72811,2.63423,2.7128,2231363.5634836,0
+CF.US,D,20060421,000000,2.73867,2.75409,2.6114,2.69184,10323545.80274,0
+CF.US,D,20060424,000000,2.69016,2.69638,2.62504,2.63848,1986605.8346963,0
+CF.US,D,20060425,000000,2.6367,2.69806,2.61476,2.69806,1832195.7946644,0
+CF.US,D,20060426,000000,2.71003,2.77958,2.67059,2.68275,2233343.9448289,0
+CF.US,D,20060427,000000,2.66723,2.72069,2.64766,2.67968,1683106.5748235,0
+CF.US,D,20060428,000000,2.6524,2.6524,2.51733,2.62207,5201041.0198755,0
+CF.US,D,20060501,000000,2.57652,2.70399,2.55399,2.68275,3143833.6288673,0
+CF.US,D,20060502,000000,2.72069,2.84195,2.7128,2.84195,5816602.6397462,0
+CF.US,D,20060503,000000,2.83424,2.83424,2.76022,2.77811,4155283.2955643,0
+CF.US,D,20060504,000000,2.77811,2.77811,2.70833,2.7128,2976256.1273813,0
+CF.US,D,20060505,000000,2.7128,2.73562,2.6782,2.72069,2590276.0589671,0
+CF.US,D,20060508,000000,2.72218,2.72218,2.64194,2.67059,1961524.7147963,0
+CF.US,D,20060509,000000,2.67059,2.68117,2.6524,2.65557,1869146.0473185,0
+CF.US,D,20060510,000000,2.64935,2.72811,2.62207,2.65409,3510029.1108314,0
+CF.US,D,20060511,000000,2.64766,2.70093,2.58304,2.58412,2392358.3461902,0
+CF.US,D,20060512,000000,2.58412,2.59628,2.54045,2.55221,1643514.1271296,0
+CF.US,D,20060515,000000,2.53412,2.56911,2.51593,2.53105,1490434.7981192,0
+CF.US,D,20060516,000000,2.52839,2.65735,2.52197,2.62355,2803399.2955535,0
+CF.US,D,20060517,000000,2.62355,2.65854,2.53105,2.55221,4119000.9282898,0
+CF.US,D,20060518,000000,2.56722,2.62632,2.53412,2.57226,1734553.9880056,0
+CF.US,D,20060519,000000,2.57226,2.628,2.54618,2.5781,4127577.1837328,0
+CF.US,D,20060522,000000,2.55744,2.63423,2.44618,2.51119,9770652.0704289,0
+CF.US,D,20060523,000000,2.53886,2.60093,2.46446,2.48709,3172889.6787237,0
+CF.US,D,20060524,000000,2.47967,2.51593,2.44015,2.50082,4526728.7613912,0
+CF.US,D,20060525,000000,2.53541,2.62632,2.5191,2.57089,2850907.1969435,0
+CF.US,D,20060526,000000,2.59183,2.62207,2.54045,2.59964,3612275.2788194,0
+CF.US,D,20060530,000000,2.59964,2.628,2.50685,2.53886,2014315.9943181,0
+CF.US,D,20060531,000000,2.55399,2.60518,2.50408,2.58868,4218625.140189,0
+CF.US,D,20060601,000000,2.58868,2.58868,2.49805,2.52691,2519688.6699209,0
+CF.US,D,20060602,000000,2.54618,2.55577,2.46771,2.4855,2686628.6444537,0
+CF.US,D,20060605,000000,2.47345,2.47345,2.42503,2.42503,2317799.0630303,0
+CF.US,D,20060606,000000,2.42503,2.46287,2.35812,2.38254,2472870.9167566,0
+CF.US,D,20060607,000000,2.37818,2.42059,2.31731,2.37938,2778997.1924561,0
+CF.US,D,20060608,000000,2.36465,2.36465,2.27482,2.32186,3436128.6055233,0
+CF.US,D,20060609,000000,2.32186,2.32373,2.24468,2.26128,3678257.2945888,0
+CF.US,D,20060612,000000,2.25555,2.25555,2.14309,2.14883,3549600.3076268,0
+CF.US,D,20060613,000000,2.12945,2.14477,2.00396,2.04595,9830685.8585294,0
+CF.US,D,20060614,000000,2.02945,2.14883,2.02945,2.14043,5367956.7076673,0
+CF.US,D,20060615,000000,2.16118,2.21898,2.14744,2.17937,5957783.4895239,0
+CF.US,D,20060616,000000,2.18084,2.18875,2.14477,2.16118,5523009.3343902,0
+CF.US,D,20060619,000000,2.16435,2.16435,2.08549,2.09606,1784056.4380065,0
+CF.US,D,20060620,000000,2.084,2.08706,2.04131,2.08103,4159925.0989526,0
+CF.US,D,20060621,000000,2.07511,2.13104,2.06898,2.10682,1940401.3217442,0
+CF.US,D,20060622,000000,2.10682,2.10682,2.0426,2.0585,3270519.342012,0
+CF.US,D,20060623,000000,2.05683,2.14883,2.02767,2.142,2571812.0640631,0
+CF.US,D,20060626,000000,2.15694,2.15694,2.12027,2.12184,1578839.5475883,0
+CF.US,D,20060627,000000,2.13252,2.13252,2.04595,2.04784,2512439.0777092,0
+CF.US,D,20060628,000000,2.0585,2.07797,2.01413,2.02767,2833736.4710018,0
+CF.US,D,20060629,000000,2.05366,2.18875,2.05366,2.18253,2534214.1649802,0
+CF.US,D,20060630,000000,2.20506,2.22936,2.14596,2.16118,8367975.3872976,0
+CF.US,D,20060703,000000,2.12945,2.16118,2.10188,2.12778,972511.94906466,0
+CF.US,D,20060705,000000,2.12778,2.142,2.08252,2.1263,1729947.6027813,0
+CF.US,D,20060706,000000,2.13401,2.15971,2.09606,2.12521,1353872.4769364,0
+CF.US,D,20060707,000000,2.1171,2.1171,2.06601,2.084,1839443.3629809,0
+CF.US,D,20060710,000000,2.084,2.10081,2.06601,2.07165,1552464.1467783,0
+CF.US,D,20060711,000000,2.06285,2.10999,2.02363,2.09151,2160116.3846381,0
+CF.US,D,20060712,000000,2.08706,2.16435,2.08252,2.08252,2237956.4017385,0
+CF.US,D,20060713,000000,2.06107,2.0931,2.02046,2.02194,1683756.2451472,0
+CF.US,D,20060714,000000,2.03103,2.03864,1.97916,2.00396,1749728.1414412,0
+CF.US,D,20060717,000000,1.99922,2.01413,1.95662,1.97649,1647459.7106072,0
+CF.US,D,20060718,000000,1.98548,2.02194,1.97045,2.01859,1445594.3904576,0
+CF.US,D,20060719,000000,2.02501,2.14883,2.02501,2.14596,2443816.8907953,0
+CF.US,D,20060720,000000,2.15387,2.15971,2.07511,2.07629,2305275.2002148,0
+CF.US,D,20060721,000000,2.07629,2.13104,2.05219,2.09774,4115705.0151361,0
+CF.US,D,20060724,000000,2.09941,2.1674,2.07352,2.1674,2363989.4087167,0
+CF.US,D,20060725,000000,2.17482,2.25229,2.15218,2.24784,2783611.6732607,0
+CF.US,D,20060726,000000,2.24468,2.26435,2.17787,2.25229,2036077.9262709,0
+CF.US,D,20060727,000000,2.26603,2.31138,2.20673,2.28697,2543445.1504847,0
+CF.US,D,20060728,000000,2.40981,2.4266,2.3689,2.40072,5197726.8916661,0
+CF.US,D,20060731,000000,2.38856,2.48126,2.34617,2.45684,4465363.2503216,0
+CF.US,D,20060801,000000,2.45684,2.45684,2.36603,2.39172,2241946.510908,0
+CF.US,D,20060802,000000,2.40694,2.40694,2.30526,2.32186,2930082.9848031,0
+CF.US,D,20060803,000000,2.30526,2.34784,2.28866,2.30703,1808449.433576,0
+CF.US,D,20060804,000000,2.35655,2.40387,2.30526,2.33431,1640215.1781333,0
+CF.US,D,20060807,000000,2.31138,2.33431,2.29143,2.32947,3422277.0675288,0
+CF.US,D,20060808,000000,2.3433,2.35971,2.25555,2.26128,2404253.7895803,0
+CF.US,D,20060809,000000,2.29004,2.31287,2.27344,2.27798,1929195.0146321,0
+CF.US,D,20060810,000000,2.26603,2.30081,2.24468,2.24784,2315175.0830464,0
+CF.US,D,20060811,000000,2.2355,2.30526,2.19942,2.20822,1886311.7135224,0
+CF.US,D,20060814,000000,2.22363,2.30219,2.21424,2.26603,1830889.3703839,0
+CF.US,D,20060815,000000,2.30081,2.34784,2.26435,2.32186,1310980.0682987,0
+CF.US,D,20060816,000000,2.34617,2.36603,2.33431,2.34459,1071486.49064,0
+CF.US,D,20060817,000000,2.34943,2.35655,2.32502,2.34943,1130860.4889413,0
+CF.US,D,20060818,000000,2.35545,2.36465,2.28253,2.31287,1111070.8427535,0
+CF.US,D,20060821,000000,2.30368,2.34943,2.29448,2.3433,779189.49008907,0
+CF.US,D,20060822,000000,2.33273,2.36465,2.30862,2.3522,1401381.3902739,0
+CF.US,D,20060823,000000,2.36129,2.37057,2.33273,2.3522,1524738.8079434,0
+CF.US,D,20060824,000000,2.35655,2.37187,2.33708,2.34943,1826921.5240604,0
+CF.US,D,20060825,000000,2.34784,2.37938,2.3265,2.35971,702013.31057811,0
+CF.US,D,20060828,000000,2.36465,2.44015,2.36129,2.42226,1644169.8691387,0
+CF.US,D,20060829,000000,2.43264,2.45556,2.3689,2.42503,1116993.7717337,0
+CF.US,D,20060830,000000,2.43698,2.45556,2.4023,2.41455,1403997.2746774,0
+CF.US,D,20060831,000000,2.41298,2.4598,2.39172,2.40387,1894222.1074809,0
+CF.US,D,20060901,000000,2.42503,2.45379,2.39489,2.41138,1477246.0857666,0
+CF.US,D,20060905,000000,2.42226,2.51278,2.42226,2.51119,2007717.0843778,0
+CF.US,D,20060906,000000,2.50685,2.55577,2.49944,2.51593,2672094.0418664,0
+CF.US,D,20060907,000000,2.49667,2.53105,2.4949,2.50082,1713441.7263766,0
+CF.US,D,20060908,000000,2.50241,2.52543,2.49014,2.50833,1723992.2914796,0
+CF.US,D,20060911,000000,2.50082,2.52197,2.48126,2.48243,2747989.0957856,0
+CF.US,D,20060912,000000,2.48243,2.53886,2.48243,2.53105,3051472.1644978,0
+CF.US,D,20060913,000000,2.52988,2.57652,2.51119,2.55399,3009257.7607152,0
+CF.US,D,20060914,000000,2.54618,2.5614,2.5191,2.55399,3657152.1165926,0
+CF.US,D,20060915,000000,2.56911,2.57089,2.51593,2.53412,4394126.1909516,0
+CF.US,D,20060918,000000,2.52049,2.56911,2.50833,2.54904,1547180.7686464,0
+CF.US,D,20060919,000000,2.54618,2.58868,2.52049,2.57652,4368397.4246227,0
+CF.US,D,20060920,000000,2.58412,2.60093,2.54321,2.56911,3898634.171177,0
+CF.US,D,20060921,000000,2.58739,2.58739,2.54045,2.56268,2257767.2988248,0
+CF.US,D,20060922,000000,2.5614,2.5614,2.50556,2.52839,1859252.2361721,0
+CF.US,D,20060925,000000,2.52691,2.55399,2.49183,2.5191,1566313.6608775,0
+CF.US,D,20060926,000000,2.52543,2.58412,2.52543,2.56722,2400936.6255282,0
+CF.US,D,20060927,000000,2.55221,2.60685,2.53886,2.57652,1669230.7500879,0
+CF.US,D,20060928,000000,2.58412,2.62504,2.55399,2.62068,2325707.4330936,0
+CF.US,D,20060929,000000,2.60982,2.61773,2.5781,2.58739,2696512.3361246,0
+CF.US,D,20061002,000000,2.61921,2.65735,2.60685,2.65557,5428008.7108236,0
+CF.US,D,20061003,000000,2.64035,2.70242,2.628,2.65557,3304838.5310494,0
+CF.US,D,20061004,000000,2.65735,2.68275,2.63284,2.67968,4834866.7888099,0
+CF.US,D,20061005,000000,2.68117,2.77367,2.68117,2.76309,7407976.1696254,0
+CF.US,D,20061006,000000,2.76309,2.76903,2.72525,2.75835,4394781.9329607,0
+CF.US,D,20061009,000000,2.76022,2.79777,2.72652,2.78739,2656266.1703168,0
+CF.US,D,20061010,000000,2.78739,2.83888,2.78295,2.82049,6463182.4757628,0
+CF.US,D,20061011,000000,2.81912,2.81912,2.70833,2.75835,2286129.1526653,0
+CF.US,D,20061012,000000,2.76606,2.90855,2.76606,2.8873,5121209.4900068,0
+CF.US,D,20061013,000000,2.90104,2.90549,2.83888,2.84195,2609405.9153557,0
+CF.US,D,20061016,000000,2.83741,2.87979,2.81912,2.87051,3895321.0549151,0
+CF.US,D,20061017,000000,2.87238,2.87832,2.75094,2.80717,3721143.6315412,0
+CF.US,D,20061018,000000,2.82673,2.86754,2.81783,2.8542,3064000.0751035,0
+CF.US,D,20061019,000000,2.8542,2.89619,2.8542,2.87832,5682671.3821801,0
+CF.US,D,20061020,000000,2.87979,2.87979,2.79777,2.82049,4813754.5271808,0
+CF.US,D,20061023,000000,2.8039,2.86754,2.79165,2.84807,2830438.5339529,0
+CF.US,D,20061024,000000,2.84195,2.87238,2.82049,2.85094,2301964.1078479,0
+CF.US,D,20061025,000000,2.86487,2.94057,2.86487,2.91784,8735453.006801,0
+CF.US,D,20061026,000000,2.93731,2.96597,2.91636,2.94481,4265453.0128287,0
+CF.US,D,20061027,000000,2.94481,3.16341,2.87979,3.03316,6961979.516219,0
+CF.US,D,20061030,000000,3.03138,3.07072,3.01636,3.03929,6198620.9335222,0
+CF.US,D,20061031,000000,3.06942,3.08119,2.99215,3.00431,2379829.4236368,0
+CF.US,D,20061101,000000,3.10422,3.19059,3.02327,3.02507,10210075.112584,0
+CF.US,D,20061102,000000,3.01775,3.13139,2.9799,3.05865,8571174.4543113,0
+CF.US,D,20061103,000000,3.06351,3.07833,3.03316,3.06468,3870264.221756,0
+CF.US,D,20061106,000000,3.07663,3.1393,3.06351,3.12812,5270310.8532183,0
+CF.US,D,20061107,000000,3.14334,3.1724,3.11479,3.13139,5273611.8261097,0
+CF.US,D,20061108,000000,3.12278,3.21598,3.10727,3.18435,3362894.9736472,0
+CF.US,D,20061109,000000,3.19059,3.20531,3.12812,3.13751,2281526.8152313,0
+CF.US,D,20061110,000000,3.15412,3.3056,3.10984,3.23634,5629213.2292263,0
+CF.US,D,20061113,000000,3.22231,3.23634,3.17813,3.21311,2550039.0006872,0
+CF.US,D,20061114,000000,3.22991,3.31154,3.21311,3.28436,5312531.3286861,0
+CF.US,D,20061115,000000,3.2147,3.29671,3.15263,3.26212,6059400.226139,0
+CF.US,D,20061116,000000,3.2721,3.31638,3.26322,3.28604,1646165.4296973,0
+CF.US,D,20061117,000000,3.28604,3.29948,3.26499,3.28762,2405550.0943853,0
+CF.US,D,20061120,000000,3.35699,3.4483,3.34168,3.42834,4885009.8016067,0
+CF.US,D,20061121,000000,3.42834,3.48447,3.40996,3.48309,3055449.1183492,0
+CF.US,D,20061122,000000,3.47863,3.49366,3.43752,3.45423,1644829.6589379,0
+CF.US,D,20061124,000000,3.43151,3.46283,3.41164,3.46283,811530.32167618,0
+CF.US,D,20061127,000000,3.45147,3.45147,3.34168,3.35571,2123840.0890489,0
+CF.US,D,20061128,000000,3.34058,3.37558,3.29226,3.36036,2043975.1649112,0
+CF.US,D,20061129,000000,3.40394,3.44049,3.37835,3.4146,2509133.0450801,0
+CF.US,D,20061130,000000,3.424,3.46767,3.42123,3.4483,7198846.0780512,0
+CF.US,D,20061201,000000,3.4483,3.4483,3.31154,3.41609,5111302.5235423,0
+CF.US,D,20061204,000000,3.40996,3.46283,3.40996,3.45147,4107775.3941744,0
+CF.US,D,20061205,000000,3.46283,3.5151,3.45147,3.50888,3795697.8549634,0
+CF.US,D,20061206,000000,3.51352,3.54821,3.51352,3.53447,1956252.4680874,0
+CF.US,D,20061207,000000,3.53902,3.55849,3.51184,3.51619,3956013.6208673,0
+CF.US,D,20061208,000000,3.51619,3.54357,3.49198,3.54208,3851125.2578395,0
+CF.US,D,20061211,000000,3.55305,3.63763,3.55127,3.5904,3237525.8042585,0
+CF.US,D,20061212,000000,3.5819,3.61767,3.55127,3.55849,2571812.0640631,0
+CF.US,D,20061213,000000,3.59218,3.60552,3.54682,3.57844,2342207.2378129,0
+CF.US,D,20061214,000000,3.59218,3.63162,3.58625,3.60118,3808253.0881527,0
+CF.US,D,20061215,000000,3.60552,3.65424,3.58902,3.63763,4229834.4831438,0
+CF.US,D,20061218,000000,3.63002,3.64219,3.53279,3.57696,4372344.0200479,0
+CF.US,D,20061219,000000,3.55433,3.62865,3.52706,3.62094,3037618.6026083,0
+CF.US,D,20061220,000000,3.63763,3.73784,3.63438,3.72085,6153761.2988573,0
+CF.US,D,20061221,000000,3.72085,3.73457,3.66639,3.71334,1842769.6345609,0
+CF.US,D,20061222,000000,3.71334,3.7831,3.67093,3.7831,3408417.433954,0
+CF.US,D,20061226,000000,3.7831,3.94052,3.75128,3.93795,4639547.7573283,0
+CF.US,D,20061227,000000,3.96334,4.03143,3.95436,3.99981,4481215.4086123,0
+CF.US,D,20061228,000000,4.0183,4.03143,3.93301,3.93795,2798775.7072209,0
+CF.US,D,20061229,000000,3.9254,3.97255,3.87401,3.88587,2490003.1886916,0
+CF.US,D,20070103,000000,3.92383,4.05298,3.89546,4.01029,5076987.3822951,0
+CF.US,D,20070104,000000,4.0087,4.0756,3.98597,4.05436,2833091.8604157,0
+CF.US,D,20070105,000000,3.91789,4.04103,3.91789,4.02985,2860793.924457,0
+CF.US,D,20070108,000000,4.02985,4.05298,3.95436,4.00426,3358281.50479,0
+CF.US,D,20070109,000000,4.01384,4.10733,4.0087,4.09517,3981771.7336749,0
+CF.US,D,20070110,000000,4.09517,4.13332,4.0848,4.11513,4597982.0119219,0
+CF.US,D,20070111,000000,4.12097,4.21623,4.10733,4.19854,3556201.241462,0
+CF.US,D,20070112,000000,4.27571,4.43768,4.26683,4.40013,7065560.4430188,0
+CF.US,D,20070116,000000,4.4274,4.51219,4.42404,4.45576,6506738.7219899,0
+CF.US,D,20070117,000000,4.45418,4.4867,4.4274,4.45576,4883007.1574152,0
+CF.US,D,20070118,000000,4.45952,4.47246,4.36949,4.37118,3667034.796316,0
+CF.US,D,20070119,000000,4.36495,4.44865,4.35349,4.43926,4235119.8851707,0
+CF.US,D,20070122,000000,4.44084,4.44539,4.33461,4.34549,3291649.8186968,0
+CF.US,D,20070123,000000,4.33461,4.43768,4.29716,4.3864,6217089.988164,0
+CF.US,D,20070124,000000,4.38452,4.41041,4.21376,4.36811,3446679.1706262,0
+CF.US,D,20070125,000000,4.36495,4.38787,4.27571,4.29252,2422709.688904,0
+CF.US,D,20070126,000000,4.29252,4.37869,4.27414,4.34973,4219280.8821981,0
+CF.US,D,20070129,000000,4.37572,4.87752,4.34202,4.7713,13274740.037224,0
+CF.US,D,20070130,000000,4.78473,4.8125,4.65182,4.66368,8386437.3583065,0
+CF.US,D,20070131,000000,4.66526,4.74095,4.60449,4.62268,7794620.0756291,0
+CF.US,D,20070201,000000,4.75884,4.98831,4.75884,4.82249,7039832.6886375,0
+CF.US,D,20070202,000000,4.85025,4.85272,4.75755,4.78345,2239936.7830839,0
+CF.US,D,20070205,000000,4.79086,4.8624,4.78048,4.79412,2462275.8259616,0
+CF.US,D,20070206,000000,4.79857,4.8543,4.69975,4.77465,4572923.1548678,0
+CF.US,D,20070207,000000,4.77465,4.87752,4.75034,4.8624,2462275.8259616,0
+CF.US,D,20070208,000000,4.89234,4.92268,4.78048,4.91083,4033876.9127612,0
+CF.US,D,20070209,000000,5.11529,5.15313,4.91379,4.9803,7225232.6102841,0
+CF.US,D,20070212,000000,5.00905,5.17577,4.99552,5.05165,8529719.0111873,0
+CF.US,D,20070213,000000,5.0641,5.38082,4.98494,5.14711,5624898.2848949,0
+CF.US,D,20070214,000000,5.17023,5.23941,5.14117,5.20156,5264415.2468217,0
+CF.US,D,20070215,000000,5.2062,5.27448,5.15619,5.24098,5253154.2945422,0
+CF.US,D,20070216,000000,5.24098,5.2895,5.15471,5.2062,4440312.4888479,0
+CF.US,D,20070220,000000,5.2895,5.70474,5.23644,5.63537,11482794.456158,0
+CF.US,D,20070221,000000,5.64752,5.87155,5.63211,5.82471,11914925.404304,0
+CF.US,D,20070222,000000,5.82333,5.99903,5.66729,5.87481,17448503.518854,0
+CF.US,D,20070223,000000,5.87481,6.13273,5.8504,5.99903,13690395.467392,0
+CF.US,D,20070226,000000,6.07798,6.11564,5.92926,5.99606,6954292.7626681,0
+CF.US,D,20070227,000000,5.66858,5.8172,5.56699,5.64605,11732839.610868,0
+CF.US,D,20070228,000000,5.67144,5.91107,5.49682,5.8593,8372583.796417,0
+CF.US,D,20070301,000000,5.78222,5.90653,5.49604,5.75959,10974979.951129,0
+CF.US,D,20070302,000000,5.69891,5.82471,5.48674,5.5412,11001136.77127,0
+CF.US,D,20070305,000000,5.45513,5.80632,5.30779,5.63814,10489821.939683,0
+CF.US,D,20070306,000000,5.7337,5.93816,5.65662,5.86592,10223670.627849,0
+CF.US,D,20070307,000000,5.88834,6.02491,5.8504,5.90336,8426673.4046389,0
+CF.US,D,20070308,000000,6.00209,6.26298,6.00209,6.14291,8026863.0491287,0
+CF.US,D,20070309,000000,6.2186,6.35834,6.09606,6.18362,4888293.5713899,0
+CF.US,D,20070312,000000,6.18362,6.40962,6.18362,6.24409,6779877.5316211,0
+CF.US,D,20070313,000000,6.24409,6.46852,6.08688,6.1609,10600670.67375,0
+CF.US,D,20070314,000000,6.17177,6.26593,5.92017,6.16584,10670597.261049,0
+CF.US,D,20070315,000000,6.17631,6.2857,6.07798,6.13677,5672692.56744,0
+CF.US,D,20070316,000000,6.1357,6.1929,6.07037,6.09923,8778361.6065993,0
+CF.US,D,20070319,000000,6.1609,6.36565,6.1609,6.32177,5478394.5910311,0
+CF.US,D,20070320,000000,6.328,6.46852,6.28264,6.41437,5185201.0049553,0
+CF.US,D,20070321,000000,6.45074,6.62634,6.4446,6.54441,7357855.4196747,0
+CF.US,D,20070322,000000,6.60074,6.61299,6.45982,6.50834,4868520.1163627,0
+CF.US,D,20070323,000000,6.51466,6.53107,6.30221,6.33689,6152615.7742364,0
+CF.US,D,20070326,000000,6.34599,6.37809,5.95495,6.21119,11647764.168821,0
+CF.US,D,20070327,000000,6.19617,6.19617,5.73794,5.8261,21475779.49778,0
+CF.US,D,20070328,000000,5.75494,5.8504,5.56106,5.7172,16576274.559539,0
+CF.US,D,20070329,000000,5.88064,5.91107,5.70949,5.87787,9484315.4409173,0
+CF.US,D,20070330,000000,6.0173,6.0173,5.63537,5.84309,15483731.464386,0
+CF.US,D,20070402,000000,5.81413,5.91888,5.75336,5.91247,9993666.0823191,0
+CF.US,D,20070403,000000,5.9595,6.0763,5.88834,5.98825,9469816.2564941,0
+CF.US,D,20070404,000000,6.06286,6.10487,5.94903,6.08688,5387095.6715836,0
+CF.US,D,20070405,000000,6.14291,6.28689,6.10487,6.23105,6364240.3165088,0
+CF.US,D,20070409,000000,6.27473,6.41743,6.24409,6.26298,8666177.101773,0
+CF.US,D,20070410,000000,6.07798,6.24568,5.93686,6.16416,10096586.207372,0
+CF.US,D,20070411,000000,6.18362,6.36565,6.18362,6.31732,10996520.266569,0
+CF.US,D,20070412,000000,6.32315,6.56901,6.25388,6.55656,13330197.798526,0
+CF.US,D,20070413,000000,6.71458,6.86893,6.68444,6.71458,23980301.097897,0
+CF.US,D,20070416,000000,6.82061,6.87348,6.68118,6.70825,7823973.6380636,0
+CF.US,D,20070417,000000,6.69937,6.79491,6.6537,6.66932,7727328.5997366,0
+CF.US,D,20070418,000000,6.66932,6.814,6.38403,6.74896,8294840.9262809,0
+CF.US,D,20070419,000000,6.66112,6.68839,6.54758,6.59452,5790863.7539419,0
+CF.US,D,20070420,000000,6.71458,6.80529,6.60835,6.66932,3894014.6306346,0
+CF.US,D,20070423,000000,6.6704,6.74323,6.62188,6.6962,3006610.5059378,0
+CF.US,D,20070424,000000,6.7295,6.76448,6.5628,6.69156,4039170.4103686,0
+CF.US,D,20070425,000000,6.7295,6.814,6.64343,6.7295,4780419.9631047,0
+CF.US,D,20070426,000000,6.91123,7.08129,6.7295,6.92823,10463237.065732,0
+CF.US,D,20070427,000000,6.45201,7.07191,6.21544,6.52939,16357882.112087,0
+CF.US,D,20070430,000000,6.34005,6.34005,5.98825,6.01543,23651660.001272,0
+CF.US,D,20070501,000000,6.01543,6.07502,5.78853,5.83538,14244376.031366,0
+CF.US,D,20070502,000000,5.8838,6.13817,5.8838,6.06563,13449653.146463,0
+CF.US,D,20070503,000000,6.07206,6.22789,5.99903,6.22354,9609406.3247311,0
+CF.US,D,20070504,000000,6.20802,6.26445,5.9673,6.09766,10956267.017129,0
+CF.US,D,20070507,000000,6.12018,6.28689,6.09923,6.23678,7811131.0117715,0
+CF.US,D,20070508,000000,6.2356,6.2356,6.06889,6.15229,6125388.3135936,0
+CF.US,D,20070509,000000,6.14765,6.14922,6.02937,6.10071,7062260.4820748,0
+CF.US,D,20070510,000000,6.0854,6.20358,5.92017,6.05358,7748911.416974,0
+CF.US,D,20070511,000000,6.06286,6.14588,6.03687,6.09766,7706199.1349994,0
+CF.US,D,20070514,000000,6.11859,6.2857,6.11564,6.18709,6655859.3122048,0
+CF.US,D,20070515,000000,6.18709,6.36407,6.13817,6.22018,5998704.6243441,0
+CF.US,D,20070516,000000,6.25804,6.37009,6.19617,6.34934,5150884.8517607,0
+CF.US,D,20070517,000000,6.32049,6.53571,6.29163,6.40349,7476198.6372593,0
+CF.US,D,20070518,000000,6.42928,6.45982,6.2857,6.38403,4270092.7923221,0
+CF.US,D,20070521,000000,6.39875,6.54036,6.38729,6.50834,3991000.6952844,0
+CF.US,D,20070522,000000,6.51595,6.59323,6.45548,6.50982,6257334.1300766,0
+CF.US,D,20070523,000000,6.52168,6.53245,6.29311,6.29628,4037954.0494196,0
+CF.US,D,20070524,000000,6.29628,6.40349,6.14765,6.19765,7040439.8571644,0
+CF.US,D,20070525,000000,6.22789,6.45201,6.22789,6.42355,4368000.7411853,0
+CF.US,D,20070529,000000,6.39578,6.51773,6.38225,6.42928,3236877.1458821,0
+CF.US,D,20070530,000000,6.39875,6.79166,6.30339,6.73108,10270784.881644,0
+CF.US,D,20070531,000000,6.77496,7.00975,6.75994,6.7795,12265934.589463,0
+CF.US,D,20070601,000000,6.83573,7.0479,6.78997,7.01894,9269899.947316,0
+CF.US,D,20070604,000000,7.0479,7.3734,7.04,7.3496,9843194.5421318,0
+CF.US,D,20070605,000000,7.29791,7.48438,7.29791,7.40403,9931637.7456076,0
+CF.US,D,20070606,000000,7.40266,7.4496,7.10708,7.19771,8462511.5269411,0
+CF.US,D,20070607,000000,7.16124,7.22063,6.9478,7.0144,7582835.6456445,0
+CF.US,D,20070608,000000,7.05235,7.32992,7.02191,7.25541,5044672.8613442,0
+CF.US,D,20070611,000000,7.25541,7.48438,7.19948,7.38892,6488920.3496195,0
+CF.US,D,20070612,000000,7.37509,7.65533,7.28566,7.51482,13814172.843293,0
+CF.US,D,20070613,000000,7.63764,7.97007,7.47232,7.90386,12799039.687532,0
+CF.US,D,20070614,000000,8.02353,8.18669,7.86503,8.00931,11018971.3348,0
+CF.US,D,20070615,000000,8.17533,8.34914,8.16762,8.33018,9809583.716376,0
+CF.US,D,20070618,000000,8.39046,8.61172,8.37385,8.4535,6657808.3231763,0
+CF.US,D,20070619,000000,8.41951,8.71459,8.27543,8.69185,7573587.4570319,0
+CF.US,D,20070620,000000,8.74067,8.96163,8.57851,8.58039,11029511.780428,0
+CF.US,D,20070621,000000,8.62347,9.29732,8.50736,9.17993,16485168.922073,0
+CF.US,D,20070622,000000,9.15363,9.32074,9.05709,9.10393,10284021.155531,0
+CF.US,D,20070625,000000,9.10956,9.307,8.83376,8.91658,9429028.6987499,0
+CF.US,D,20070626,000000,9.02961,9.19831,8.7389,8.86529,10910086.790918,0
+CF.US,D,20070627,000000,8.82892,8.82892,8.36319,8.64502,14521068.800775,0
+CF.US,D,20070628,000000,8.68375,9.1907,8.68375,9.10768,10261938.436206,0
+CF.US,D,20070629,000000,9.23209,9.39674,8.99237,9.07883,10057011.974734,0
+CF.US,D,20070702,000000,9.26758,9.48666,9.17805,9.39278,9415374.4905266,0
+CF.US,D,20070703,000000,9.42836,9.57756,9.40463,9.51235,5689919.9624442,0
+CF.US,D,20070705,000000,9.51136,9.62204,9.42143,9.47282,10582851.289432,0
+CF.US,D,20070706,000000,9.48863,9.58153,9.32953,9.54693,5707738.3348146,0
+CF.US,D,20070709,000000,9.6003,9.73963,9.39772,9.53805,6934935.2180819,0
+CF.US,D,20070710,000000,9.26065,9.47481,9.124,9.20315,10252962.461484,0
+CF.US,D,20070711,000000,9.16995,9.45998,9.11639,9.32262,11478170.867825,0
+CF.US,D,20070712,000000,9.37618,9.39674,9.11717,9.20512,9574710.6912071,0
+CF.US,D,20070713,000000,9.20512,10.1953,9.20315,10.1666,18024956.401956,0
+CF.US,D,20070716,000000,10.3178,10.3178,9.93428,9.97684,13154007.611486,0
+CF.US,D,20070717,000000,10.0044,10.1923,9.957,10.0144,7117288.1656708,0
+CF.US,D,20070718,000000,9.99556,10.0044,9.82068,9.96299,8058531.9475459,0
+CF.US,D,20070719,000000,10.0795,10.1122,9.83056,9.91949,5098754.3739857,0
+CF.US,D,20070720,000000,9.89577,9.89577,9.48666,9.6507,7641543.7824613,0
+CF.US,D,20070723,000000,9.76237,9.76237,9.4501,9.49061,5839688.1990878,0
+CF.US,D,20070724,000000,9.20512,9.50345,8.6801,8.80579,9511758.4463871,0
+CF.US,D,20070725,000000,9.00481,9.09236,8.19597,8.75984,11085599.985051,0
+CF.US,D,20070726,000000,8.72407,8.72407,7.66167,8.28007,14444262.994065,0
+CF.US,D,20070727,000000,8.27365,8.9306,8.07423,8.14034,11242835.382628,0
+CF.US,D,20070730,000000,8.23649,8.81043,8.13253,8.74887,12488097.553468,0
+CF.US,D,20070731,000000,9.09236,9.59635,8.60441,8.71113,17498318.660646,0
+CF.US,D,20070801,000000,8.83376,8.90451,8.23333,8.85323,13217985.971117,0
+CF.US,D,20070802,000000,8.87003,8.98129,8.47119,8.81677,11676409.367974,0
+CF.US,D,20070803,000000,8.79294,8.80579,8.3369,8.37484,7581519.1018886,0
+CF.US,D,20070806,000000,8.38868,8.50222,7.8764,8.33186,9007287.4160469,0
+CF.US,D,20070807,000000,8.25161,8.76439,8.11129,8.67347,13982687.408205,0
+CF.US,D,20070808,000000,8.69828,8.98129,7.69744,8.53424,21307541.194546,0
+CF.US,D,20070809,000000,8.10961,8.17612,7.12359,7.41154,21774048.000793,0
+CF.US,D,20070810,000000,6.99482,7.98589,6.69333,7.87333,21090798.221592,0
+CF.US,D,20070813,000000,8.14212,8.65361,8.14212,8.45518,14855572.109529,0
+CF.US,D,20070814,000000,8.67723,8.86626,8.40814,8.69828,13610250.233785,0
+CF.US,D,20070815,000000,8.646,9.01065,7.94003,8.00931,11891200.294114,0
+CF.US,D,20070816,000000,7.81444,8.04132,7.00807,8.03609,14954531.47189,0
+CF.US,D,20070817,000000,8.05713,9.06371,7.80713,8.26872,17260129.483373,0
+CF.US,D,20070820,000000,8.32741,8.73396,8.31891,8.59995,8490023.344844,0
+CF.US,D,20070821,000000,8.59995,8.99424,8.50924,8.73059,7202800.7690566,0
+CF.US,D,20070822,000000,8.85323,9.33053,8.85323,9.27727,9088442.5733043,0
+CF.US,D,20070823,000000,9.20028,9.47481,9.07409,9.1732,7086025.058219,0
+CF.US,D,20070824,000000,9.23209,9.57559,9.124,9.57559,4949669.2019349,0
+CF.US,D,20070827,000000,9.57659,9.62204,9.31392,9.40859,4445586.7594518,0
+CF.US,D,20070828,000000,9.27637,9.37815,8.64076,8.78277,9190043.1187587,0
+CF.US,D,20070829,000000,8.87654,9.26065,8.81775,9.18773,4806498.863284,0
+CF.US,D,20070830,000000,9.03436,9.39674,9.00096,9.16411,7240409.7995624,0
+CF.US,D,20070831,000000,9.44318,9.6922,9.36235,9.59832,6266573.2111614,0
+CF.US,D,20070904,000000,9.62204,10.0262,9.53805,9.87699,7490465.0737471,0
+CF.US,D,20070905,000000,9.79102,10.0311,9.54496,10.0183,7238429.4182171,0
+CF.US,D,20070906,000000,10.0193,10.0964,9.72184,9.92446,5311888.7419951,0
+CF.US,D,20070907,000000,9.70406,9.78805,9.39674,9.5499,6205208.7120394,0
+CF.US,D,20070910,000000,9.62797,9.70406,9.1144,9.41551,6709940.8248463,0
+CF.US,D,20070911,000000,9.48271,9.77817,9.41946,9.63786,5303956.0851907,0
+CF.US,D,20070912,000000,9.62007,9.69022,9.23309,9.27814,7117025.0593091,0
+CF.US,D,20070913,000000,9.35948,9.65366,9.28754,9.56274,5590309.9178106,0
+CF.US,D,20070914,000000,9.45702,9.77026,9.35948,9.70702,5504533.1961157,0
+CF.US,D,20070917,000000,9.71098,10.0795,9.70505,9.95899,9038301.5844026,0
+CF.US,D,20070918,000000,10.0608,10.4492,9.74952,10.4086,9814851.9152946,0
+CF.US,D,20070919,000000,10.5025,10.9976,10.2644,10.5796,9576024.1991205,0
+CF.US,D,20070920,000000,10.5816,10.7536,10.4561,10.5332,16947063.27141,0
+CF.US,D,20070921,000000,10.6775,11.215,10.6379,11.1399,32736868.390222,0
+CF.US,D,20070924,000000,11.1399,11.5086,10.4412,10.6398,11669169.895238,0
+CF.US,D,20070925,000000,10.5193,11.1903,10.5173,11.1508,9070792.1842263,0
+CF.US,D,20070926,000000,11.3187,11.4077,11.0104,11.13,8191811.5108932,0
+CF.US,D,20070927,000000,11.2308,11.5381,11.215,11.5056,8040718.6349133,0
+CF.US,D,20070928,000000,11.5283,11.6864,11.299,11.5046,7488482.6685067,0
+CF.US,D,20071001,000000,11.5046,11.8406,11.3395,11.5183,11484755.610499,0
+CF.US,D,20071002,000000,11.6162,11.6972,11.1449,11.1873,9135948.4507991,0
+CF.US,D,20071003,000000,11.2407,11.2407,10.3493,10.4788,13609906.171619,0
+CF.US,D,20071004,000000,10.5272,11.0341,10.5272,11.0341,10088672.777571,0
+CF.US,D,20071005,000000,11.2071,11.3148,11.0164,11.0588,6710593.5310128,0
+CF.US,D,20071008,000000,11.1013,11.1102,10.713,10.8534,4510887.7345235,0
+CF.US,D,20071009,000000,10.9788,11.3178,10.8464,11.1132,12052159.658657,0
+CF.US,D,20071010,000000,10.9462,11.2229,10.9018,11.1863,10613860.39805,0
+CF.US,D,20071011,000000,11.2911,11.5658,10.7219,10.7713,15036359.574266,0
+CF.US,D,20071012,000000,10.9265,11.7131,10.8622,11.4888,13593437.737274,0
+CF.US,D,20071015,000000,11.6162,11.7388,11.1379,11.3484,6647908.4403446,0
+CF.US,D,20071016,000000,11.2832,11.4986,11.1182,11.3623,5268992.2855672,0
+CF.US,D,20071017,000000,11.4996,11.5944,11.1419,11.4137,5745349.3892154,0
+CF.US,D,20071018,000000,11.3395,11.799,11.301,11.7941,6960667.0202533,0
+CF.US,D,20071019,000000,11.7822,12.2734,11.717,11.9641,18184812.743676,0
+CF.US,D,20071022,000000,11.7882,11.803,11.2308,11.6094,10809808.860904,0
+CF.US,D,20071023,000000,11.7921,12.4305,11.7921,12.3515,8833754.603259,0
+CF.US,D,20071024,000000,12.6559,12.7754,12.2378,12.5995,18820187.284528,0
+CF.US,D,20071025,000000,12.5798,12.9967,12.4553,12.8386,56888071.237291,0
+CF.US,D,20071026,000000,12.9315,13.472,12.8238,12.9483,14225341.298047,0
+CF.US,D,20071029,000000,13.2447,13.5649,13.1905,13.3397,13157301.500745,0
+CF.US,D,20071030,000000,14.5087,14.5639,13.0471,13.1508,37158701.704953,0
+CF.US,D,20071031,000000,12.9147,13.4266,12.8831,13.3228,23742777.782109,0
+CF.US,D,20071101,000000,13.0333,13.2162,12.5658,12.6202,19029987.285376,0
+CF.US,D,20071102,000000,12.7684,13.5896,11.9641,13.5719,24073333.48349,0
+CF.US,D,20071105,000000,13.1915,13.6025,13.1213,13.312,12247856.146572,0
+CF.US,D,20071106,000000,13.5511,14.1638,13.2319,14.1222,8408435.0740373,0
+CF.US,D,20071107,000000,14.067,14.8496,13.7972,14.5512,21754820.99744,0
+CF.US,D,20071108,000000,14.9653,15.1549,13.7161,14.6223,24193779.528072,0
+CF.US,D,20071109,000000,14.4671,14.7241,13.9256,14.1321,13268479.117764,0
+CF.US,D,20071112,000000,14.1895,14.1895,11.9434,12.1232,23689213.374662,0
+CF.US,D,20071113,000000,12.473,13.2843,12.3169,13.1755,13720858.124337,0
+CF.US,D,20071114,000000,13.5619,13.9098,13.2863,13.5372,19005174.331576,0
+CF.US,D,20071115,000000,13.3387,13.3445,12.5047,12.713,13437403.521433,0
+CF.US,D,20071116,000000,12.7803,13.0777,12.4107,12.8663,16012036.89525,0
+CF.US,D,20071119,000000,12.7971,12.7971,11.7763,11.8534,14084950.779301,0
+CF.US,D,20071120,000000,12.0886,12.728,11.8978,12.6142,20646111.028308,0
+CF.US,D,20071121,000000,12.1804,12.3495,11.7713,12.1073,12047932.753762,0
+CF.US,D,20071123,000000,12.3603,12.5788,12.1894,12.465,2788844.4540154,0
+CF.US,D,20071126,000000,12.4305,12.9098,12.3583,12.4296,10836253.074148,0
+CF.US,D,20071127,000000,12.5105,13.0353,12.138,12.9058,12701447.466304,0
+CF.US,D,20071128,000000,13.0293,13.637,12.9849,13.5343,12748763.09766,0
+CF.US,D,20071129,000000,13.641,13.7537,13.1231,13.3634,9619006.6710896,0
+CF.US,D,20071130,000000,13.9434,13.9464,13.3387,13.7902,11977046.840189,0
+CF.US,D,20071203,000000,13.8683,15.0047,13.7398,14.4217,24240640.794981,0
+CF.US,D,20071204,000000,14.3268,14.7063,14.0313,14.0847,12367448.107427,0
+CF.US,D,20071205,000000,14.2932,14.6203,14.2853,14.4908,10485849.033622,0
+CF.US,D,20071206,000000,14.6807,15.1055,14.5185,14.7478,15900900.768081,0
+CF.US,D,20071207,000000,14.8081,14.9029,14.2735,14.3555,13080855.947362,0
+CF.US,D,20071210,000000,14.4751,14.6094,14.0778,14.5135,12499349.398218,0
+CF.US,D,20071211,000000,14.5759,14.6855,13.6944,13.7586,12151235.394986,0
+CF.US,D,20071212,000000,14.0758,14.4563,13.7665,14.0086,12121548.901811,0
+CF.US,D,20071213,000000,13.8287,14.9415,13.641,14.9158,17363430.100702,0
+CF.US,D,20071214,000000,14.7024,15.5423,14.3881,14.7004,17545896.386416,0
+CF.US,D,20071217,000000,14.6036,15.3615,14.4356,14.6303,14010350.006293,0
+CF.US,D,20071218,000000,14.7952,15.0057,13.6183,14.5877,15189369.078896,0
+CF.US,D,20071219,000000,14.5245,14.8496,14.1529,14.817,10242617.321732,0
+CF.US,D,20071220,000000,15.1105,16.3349,14.9227,16.3329,20363281.808988,0
+CF.US,D,20071221,000000,16.6699,17.0216,16.2775,16.8231,14854403.310114,0
+CF.US,D,20071224,000000,16.7805,17.4149,16.7805,17.325,4836115.5320804,0
+CF.US,D,20071226,000000,17.5374,17.8033,17.1461,17.6689,9905503.1883132,0
+CF.US,D,20071227,000000,17.5888,18.0187,16.9238,17.2578,11016793.623684,0
+CF.US,D,20071228,000000,17.49,17.495,16.9247,16.9712,8431733.1423633,0
+CF.US,D,20071231,000000,16.9821,17.1146,16.405,16.6817,6736347.5960302,0
+CF.US,D,20080102,000000,16.9,16.9653,16.3724,16.7667,8916668.5253495,0
+CF.US,D,20080103,000000,17.0987,18.1027,16.9683,17.5582,14133421.042806,0
+CF.US,D,20080104,000000,17.2796,17.4189,16.5681,16.8655,13592212.268796,0
+CF.US,D,20080107,000000,16.907,17.5523,15.5413,16.6412,17865926.821382,0
+CF.US,D,20080108,000000,16.7321,17.3398,16.1183,16.49,20930774.908528,0
+CF.US,D,20080109,000000,16.9732,17.2736,15.7092,17.0532,22083526.858709,0
+CF.US,D,20080110,000000,16.8981,17.0453,16.158,16.7765,18933930.188573,0
+CF.US,D,20080111,000000,16.6679,17.7766,16.4505,17.0661,17728371.779658,0
+CF.US,D,20080114,000000,17.3497,18.335,17.073,18.1621,24034626.489897,0
+CF.US,D,20080115,000000,17.8844,18.1037,16.8269,17.4308,22702193.133647,0
+CF.US,D,20080116,000000,16.9159,17.4189,15.2429,15.814,30322600.367738,0
+CF.US,D,20080117,000000,15.3802,15.7369,13.5372,13.6796,40918610.011097,0
+CF.US,D,20080118,000000,13.9681,14.3663,13.4582,14.145,27624523.560709,0
+CF.US,D,20080122,000000,12.7467,14.395,12.4553,14.1084,23256686.755025,0
+CF.US,D,20080123,000000,13.7883,14.0907,11.9324,14.067,43221177.239681,0
+CF.US,D,20080124,000000,14.7854,15.4455,14.3318,15.1679,21781205.505778,0
+CF.US,D,20080125,000000,15.8367,16.1412,15.3911,15.7834,20752118.605321,0
+CF.US,D,20080128,000000,15.7567,16.2903,15.1886,16.1273,17315357.532582,0
+CF.US,D,20080129,000000,16.3813,16.7213,15.8931,16.0265,17002903.548884,0
+CF.US,D,20080130,000000,15.9594,16.4159,15.2774,15.3744,20109679.658658,0
+CF.US,D,20080131,000000,15.0057,16.41,14.7102,16.2074,16524473.976665,0
+CF.US,D,20080201,000000,16.2656,16.8882,16.2074,16.4505,16002470.955109,0
+CF.US,D,20080204,000000,16.7499,16.9327,16.4198,16.8428,16001106.849818,0
+CF.US,D,20080205,000000,16.6836,17.0345,15.5353,15.7212,19559520.208613,0
+CF.US,D,20080206,000000,15.9909,16.7805,15.9158,16.3151,20804828.929039,0
+CF.US,D,20080207,000000,15.8013,16.5009,15.3832,16.16,22699270.629136,0
+CF.US,D,20080208,000000,16.9752,16.9752,15.9158,16.405,30939457.280466,0
+CF.US,D,20080211,000000,16.733,16.9732,16.0078,16.9,21213233.755048,0
+CF.US,D,20080212,000000,17.2035,18.1728,16.9436,17.1393,26983327.285631,0
+CF.US,D,20080213,000000,17.6788,17.7143,16.8783,17.5849,19084108.263973,0
+CF.US,D,20080214,000000,17.7539,18.0483,17.3072,17.5227,14005017.042731,0
+CF.US,D,20080215,000000,17.3458,17.9416,17.2104,17.9101,14525390.828739,0
+CF.US,D,20080219,000000,18.3449,19.5139,18.3449,19.2006,26796891.129698,0
+CF.US,D,20080220,000000,19.0504,19.4536,18.8804,19.248,17196669.240885,0
+CF.US,D,20080221,000000,19.419,19.4476,18.5088,18.6363,19780243.171262,0
+CF.US,D,20080222,000000,18.4921,19.1265,18.1591,19.0801,15138137.21054,0
+CF.US,D,20080225,000000,19.3656,19.8657,18.9002,19.8528,21662492.92734,0
+CF.US,D,20080226,000000,19.7629,19.9635,19.2837,19.4556,15267612.863066,0
+CF.US,D,20080227,000000,18.4525,19.673,18.4525,18.9279,24032768.554205,0
+CF.US,D,20080228,000000,18.8666,19.3765,18.8449,19.1335,10638287.799836,0
+CF.US,D,20080229,000000,19.3933,19.4773,18.4505,18.5029,19780106.558344,0
+CF.US,D,20080303,000000,18.2658,18.8636,17.7944,18.2619,23798620.083477,0
+CF.US,D,20080304,000000,18.0443,18.7935,17.4376,18.1284,18085359.550911,0
+CF.US,D,20080305,000000,18.1284,18.8646,17.9624,18.7154,14887320.951803,0
+CF.US,D,20080306,000000,18.6423,18.9723,18.3636,18.414,13281964.330747,0
+CF.US,D,20080307,000000,17.8971,18.3923,17.1283,17.3685,20900918.408164,0
+CF.US,D,20080310,000000,17.1293,17.2914,15.9237,15.9514,24481109.890072,0
+CF.US,D,20080311,000000,16.2923,17.8547,16.2923,17.8388,20529822.06424,0
+CF.US,D,20080312,000000,17.75,18.2519,17.2845,17.6759,16381925.985753,0
+CF.US,D,20080313,000000,17.1293,18.4674,16.8042,18.2183,20574710.033436,0
+CF.US,D,20080314,000000,18.675,18.675,17.0335,17.5908,19931124.550205,0
+CF.US,D,20080317,000000,17.0265,17.5809,16.3427,16.6412,17915961.555792,0
+CF.US,D,20080318,000000,17.3547,18.2025,17.0789,18.1481,17074673.90461,0
+CF.US,D,20080319,000000,18.0483,18.0613,16.0878,16.1183,25715134.383426,0
+CF.US,D,20080320,000000,15.82,16.2558,15.0057,15.9138,30385566.779823,0
+CF.US,D,20080324,000000,16.3407,16.7647,15.9741,16.1213,18883422.87466,0
+CF.US,D,20080325,000000,16.8478,17.2914,16.4198,17.1847,16909844.852657,0
+CF.US,D,20080326,000000,17.1283,17.4308,16.7321,17.2272,10670513.269403,0
+CF.US,D,20080327,000000,17.0295,17.1887,16.5147,16.57,17349323.551926,0
+CF.US,D,20080328,000000,16.8329,17.0869,16.3369,16.4544,9547588.473109,0
+CF.US,D,20080331,000000,16.2014,16.6491,15.1589,15.7073,22120104.714666,0
+CF.US,D,20080401,000000,15.7873,16.1974,14.7557,16.151,25071253.41151,0
+CF.US,D,20080402,000000,15.8397,16.4752,15.5473,16.0502,16227138.489287,0
+CF.US,D,20080403,000000,16.0492,17.6739,15.7646,17.3586,24884896.187487,0
+CF.US,D,20080404,000000,17.9495,19.2697,17.8478,19.0444,26294439.946658,0
+CF.US,D,20080407,000000,19.6334,20.1602,18.8883,19.244,22942011.546468,0
+CF.US,D,20080408,000000,19.0988,20.1542,18.9427,19.8587,19087443.64308,0
+CF.US,D,20080409,000000,20.1473,20.7215,19.9329,20.2698,25882243.353199,0
+CF.US,D,20080410,000000,20.3864,21.0178,19.6651,20.7797,20048607.612376,0
+CF.US,D,20080411,000000,20.4151,21.2274,20.17,20.9814,19661029.678789,0
+CF.US,D,20080414,000000,21.17,22.2008,21.0475,21.8915,19718640.864467,0
+CF.US,D,20080415,000000,22.2155,22.2155,21.2314,21.6532,14604907.642921,0
+CF.US,D,20080416,000000,22.3707,22.9854,21.8707,22.9488,18379323.229068,0
+CF.US,D,20080417,000000,23.0753,23.4874,22.2155,22.8125,17707821.148917,0
+CF.US,D,20080418,000000,22.8125,23.8589,22.5862,23.3332,18229203.846626,0
+CF.US,D,20080421,000000,23.4924,24.0981,23.1534,23.6623,17804287.072528,0
+CF.US,D,20080422,000000,24.023,24.023,22.7067,23.1089,20743321.745313,0
+CF.US,D,20080423,000000,23.3648,23.3648,21.8253,22.4448,23549865.161889,0
+CF.US,D,20080424,000000,22.5832,22.5832,20.4862,20.8558,31140311.665019,0
+CF.US,D,20080425,000000,20.0139,21.9745,19.7797,21.8441,30480657.466722,0
+CF.US,D,20080428,000000,21.6425,22.2986,21.1039,21.178,24385894.733626,0
+CF.US,D,20080429,000000,20.7352,20.7352,19.7826,19.8805,21306401.741611,0
+CF.US,D,20080430,000000,20.0771,20.7491,19.9309,20.2629,18731512.345064,0
+CF.US,D,20080501,000000,20.0712,20.422,19.1699,20.0139,19441448.192971,0
+CF.US,D,20080502,000000,20.2906,20.591,19.8824,20.423,12273959.333493,0
+CF.US,D,20080505,000000,20.758,21.1069,20.1602,20.422,12790150.740298,0
+CF.US,D,20080506,000000,20.6237,21.168,20.2363,21.0377,13886596.917133,0
+CF.US,D,20080507,000000,20.9586,21.5218,20.4832,20.5663,16331233.48544,0
+CF.US,D,20080508,000000,20.84,20.9151,20.0594,20.8351,17753257.593682,0
+CF.US,D,20080509,000000,20.8311,21.0129,20.2501,20.7402,9223009.3339285,0
+CF.US,D,20080512,000000,20.7856,21.1977,20.4131,21.1366,10475237.751666,0
+CF.US,D,20080513,000000,21.2877,21.3706,20.5406,20.7709,10560808.036061,0
+CF.US,D,20080514,000000,20.6127,21.4704,20.5563,20.6552,13771214.658065,0
+CF.US,D,20080515,000000,20.7076,21.2531,20.6958,21.0238,8994472.1123383,0
+CF.US,D,20080516,000000,21.0347,21.5218,20.6938,21.186,9995097.9880951,0
+CF.US,D,20080519,000000,21.0702,21.2897,19.8133,20.1008,14280002.656631,0
+CF.US,D,20080520,000000,20.3123,20.7936,19.9151,20.5297,12266296.866683,0
+CF.US,D,20080521,000000,20.5593,20.6227,19.4971,19.6087,16886840.249118,0
+CF.US,D,20080522,000000,19.5534,20.4438,19.5534,19.9872,12002531.72716,0
+CF.US,D,20080523,000000,19.9111,19.9882,18.8646,19.2934,17974452.123886,0
+CF.US,D,20080527,000000,19.2974,19.3568,18.3853,18.8072,18156581.431068,0
+CF.US,D,20080528,000000,18.8112,20.6958,18.6513,20.6958,22338087.323364,0
+CF.US,D,20080529,000000,20.6087,20.7254,20.0554,20.1859,14681294.503349,0
+CF.US,D,20080530,000000,20.4467,20.8153,20.2363,20.7511,16946208.175734,0
+CF.US,D,20080602,000000,20.7293,21.6879,20.6898,21.1443,16100394.083185,0
+CF.US,D,20080603,000000,21.4043,22.4933,21.178,21.8578,25420875.216585,0
+CF.US,D,20080604,000000,21.8253,22.1444,21.3776,21.5694,15618182.86299,0
+CF.US,D,20080605,000000,21.9547,23.1385,21.6919,23.0585,21592237.457087,0
+CF.US,D,20080606,000000,22.598,23.2986,22.1365,22.2343,15186875.640145,0
+CF.US,D,20080609,000000,22.7324,23.4202,22.2828,22.9043,15846769.670009,0
+CF.US,D,20080610,000000,22.7778,23.016,22.0545,22.846,14114619.057423,0
+CF.US,D,20080611,000000,23.5525,24.0052,22.8322,22.9004,20027569.222918,0
+CF.US,D,20080612,000000,23.0526,23.2828,22.2828,22.6266,15131679.973256,0
+CF.US,D,20080613,000000,22.5862,23.5061,22.4824,23.5061,12871834.134175,0
+CF.US,D,20080616,000000,24.0437,24.6247,23.3787,24.3461,15049155.65097,0
+CF.US,D,20080617,000000,24.5933,25.8017,24.5526,25.7108,24813779.549875,0
+CF.US,D,20080618,000000,26.0063,26.2207,24.9697,25.6427,17258717.816547,0
+CF.US,D,20080619,000000,25.9875,26.0161,24.4588,24.5773,16927783.646785,0
+CF.US,D,20080620,000000,24.6841,25.8136,24.5961,25.2771,25748923.311949,0
+CF.US,D,20080623,000000,25.4282,25.7958,24.6427,25.5132,17090679.878929,0
+CF.US,D,20080624,000000,25.449,25.7918,24.1218,24.2829,20450186.852195,0
+CF.US,D,20080625,000000,24.0527,24.521,23.1297,24.027,20614704.224305,0
+CF.US,D,20080626,000000,23.8412,24.2039,23.1297,23.3095,18102227.704537,0
+CF.US,D,20080627,000000,23.0387,23.9489,22.5832,23.773,50706901.33918,0
+CF.US,D,20080630,000000,23.7157,24.1425,23.0387,23.1594,20471943.72441,0
+CF.US,D,20080701,000000,22.9548,23.5753,22.2363,23.4479,24131235.098113,0
+CF.US,D,20080702,000000,23.5655,23.8095,21.754,21.764,17951724.793976,0
+CF.US,D,20080703,000000,21.4003,21.9735,20.8212,21.5841,16879517.796683,0
+CF.US,D,20080707,000000,22.2067,23.0239,21.5771,22.3026,22769015.065879,0
+CF.US,D,20080708,000000,21.7937,21.9765,20.2402,21.9004,29092620.628722,0
+CF.US,D,20080709,000000,21.9863,23.4963,21.9863,23.0753,20573712.253157,0
+CF.US,D,20080710,000000,23.3332,23.7938,22.8866,23.773,18185929.933764,0
+CF.US,D,20080711,000000,23.4774,24.3264,23.1879,24.1051,18756859.607167,0
+CF.US,D,20080714,000000,24.6327,25.193,24.1603,25.0221,16798289.779202,0
+CF.US,D,20080715,000000,24.947,24.947,23.3243,24.1041,22205695.238013,0
+CF.US,D,20080716,000000,24.2463,24.2463,22.8866,24.0704,18710571.10257,0
+CF.US,D,20080717,000000,24.5122,25.0052,22.4676,23.1574,21120666.865327,0
+CF.US,D,20080718,000000,22.7433,23.7473,22.5762,22.6949,15489278.960826,0
+CF.US,D,20080721,000000,23.0348,24.0358,22.847,23.7542,20757766.284569,0
+CF.US,D,20080722,000000,23.6446,23.9489,22.7868,23.6573,13100617.259018,0
+CF.US,D,20080723,000000,23.4182,23.5545,21.0732,21.1563,22563541.140784,0
+CF.US,D,20080724,000000,21.764,22.513,20.0831,21.1423,31403532.376762,0
+CF.US,D,20080725,000000,21.3686,21.9843,20.5643,21.7827,13910494.058406,0
+CF.US,D,20080728,000000,22.0545,22.4261,21.5634,22.0783,16215705.505925,0
+CF.US,D,20080729,000000,21.8421,23.2799,21.5287,23.1385,21685605.809265,0
+CF.US,D,20080730,000000,23.5615,25.3105,23.2146,25.2543,23265988.576858,0
+CF.US,D,20080731,000000,25.1159,25.4816,24.5319,24.7759,16281470.96492,0
+CF.US,D,20080801,000000,25.0319,25.4618,24.3411,24.6347,11927523.13929,0
+CF.US,D,20080804,000000,24.4638,24.4696,22.2087,22.5762,23648969.23275,0
+CF.US,D,20080805,000000,22.1878,22.7344,20.3103,21.1623,36582978.436029,0
+CF.US,D,20080806,000000,21.4843,22.0071,21.0347,21.3381,20037972.04368,0
+CF.US,D,20080807,000000,21.5594,21.8964,20.8697,21.2728,15938699.032777,0
+CF.US,D,20080808,000000,20.4575,20.9151,19.9171,20.4062,19865508.859447,0
+CF.US,D,20080811,000000,20.6601,20.6601,18.1878,18.996,33372125.54516,0
+CF.US,D,20080812,000000,18.9605,19.6858,18.7282,19.1769,20910874.960058,0
+CF.US,D,20080813,000000,19.2875,21.0585,19.2875,21.0445,19276548.304688,0
+CF.US,D,20080814,000000,20.836,21.1513,20.007,20.7689,19398894.786761,0
+CF.US,D,20080815,000000,20.7095,20.7095,19.2303,19.5425,17356356.587364,0
+CF.US,D,20080818,000000,19.6769,20.4565,19.3014,19.675,20232058.523051,0
+CF.US,D,20080819,000000,19.4022,20.8588,19.3182,20.4467,19591340.899163,0
+CF.US,D,20080820,000000,20.6611,21.3706,20.5713,21.2027,16936306.269008,0
+CF.US,D,20080821,000000,21.5554,22.2235,21.0682,22.0575,16877807.605332,0
+CF.US,D,20080822,000000,21.6899,22.2986,21.3005,21.9004,15638865.046912,0
+CF.US,D,20080825,000000,22.5051,22.8125,21.771,22.2581,21645119.811888,0
+CF.US,D,20080826,000000,22.4004,22.6603,22.1781,22.6178,60174550.004033,0
+CF.US,D,20080827,000000,22.8539,23.1346,22.6435,22.7561,18557653.685166,0
+CF.US,D,20080828,000000,23.0141,23.0141,22.2562,22.8253,19076874.862921,0
+CF.US,D,20080829,000000,22.7364,23.3382,22.7364,23.099,12973281.87555,0
+CF.US,D,20080902,000000,22.2719,22.2719,20.8489,20.9181,24420499.291872,0
+CF.US,D,20080903,000000,20.8529,21.2877,19.4773,20.3667,32872609.009999,0
+CF.US,D,20080904,000000,19.9843,20.5416,18.3853,18.7084,33399085.85165,0
+CF.US,D,20080905,000000,18.7845,19.9576,18.0236,19.8864,32297295.579832,0
+CF.US,D,20080908,000000,20.5406,20.583,17.5127,18.1077,33211590.186637,0
+CF.US,D,20080909,000000,17.7816,17.7816,15.8417,15.9267,49039018.503222,0
+CF.US,D,20080910,000000,15.9959,17.3191,15.9356,16.6105,38487743.013033,0
+CF.US,D,20080911,000000,16.1837,17.6532,15.7242,17.6185,35902004.526857,0
+CF.US,D,20080912,000000,17.5988,18.9071,17.5988,18.6076,31182072.716301,0
+CF.US,D,20080915,000000,17.495,18.1264,16.3576,16.7025,30117370.322001,0
+CF.US,D,20080916,000000,16.0364,18.1284,15.9168,18.1127,34277930.924012,0
+CF.US,D,20080917,000000,17.6779,18.2983,16.3496,16.6254,32887736.613847,0
+CF.US,D,20080918,000000,16.7667,17.8102,15.8447,16.7232,29777333.684073,0
+CF.US,D,20080919,000000,17.8547,18.3003,17.0236,18.1007,23677980.756914,0
+CF.US,D,20080922,000000,18.1194,19.0831,18.0919,18.4584,23573921.178926,0
+CF.US,D,20080923,000000,18.3953,18.4999,16.5611,17.2212,30051259.788894,0
+CF.US,D,20080924,000000,17.5731,17.9605,16.8981,17.4268,20180805.403797,0
+CF.US,D,20080925,000000,17.4169,17.4169,16.1125,16.6995,30406033.418918,0
+CF.US,D,20080926,000000,15.0254,15.0254,13.2863,13.9098,47764809.572862,0
+CF.US,D,20080929,000000,13.1667,13.8584,12.2981,12.719,37532194.340663,0
+CF.US,D,20080930,000000,12.9275,14.0136,12.6094,13.8614,34484336.852796,0
+CF.US,D,20081001,000000,13.9197,14.1895,13.0669,13.4345,28485678.778039,0
+CF.US,D,20081002,000000,11.8198,11.8692,8.20191,8.79017,100536794.29079,0
+CF.US,D,20081003,000000,9.18585,9.62401,8.39046,8.56043,46111013.046729,0
+CF.US,D,20081006,000000,7.7752,8.30923,7.13999,8.19597,54773328.55667,0
+CF.US,D,20081007,000000,8.63789,8.87654,7.76472,7.78914,52611180.181362,0
+CF.US,D,20081008,000000,7.2736,9.32855,7.18268,8.68642,62552328.209997,0
+CF.US,D,20081009,000000,9.13733,10.2811,8.20892,8.46239,49268072.830008,0
+CF.US,D,20081010,000000,7.79823,9.38883,7.50384,8.74067,47013339.349923,0
+CF.US,D,20081013,000000,9.66849,9.79893,8.82051,9.79893,32124411.42542,0
+CF.US,D,20081014,000000,10.1576,10.5312,9.19632,9.72679,35989241.48886,0
+CF.US,D,20081015,000000,9.27637,9.27637,8.40083,8.48009,32156743.149478,0
+CF.US,D,20081016,000000,8.7129,9.13249,7.82105,8.79828,45956601.994749,0
+CF.US,D,20081017,000000,8.4703,9.24139,8.04952,8.38868,31414006.033852,0
+CF.US,D,20081020,000000,8.79483,9.25977,8.60983,9.24227,27686296.886639,0
+CF.US,D,20081021,000000,8.96519,9.05314,8.41585,8.47662,27990205.985267,0
+CF.US,D,20081022,000000,7.95151,8.13095,7.18891,7.55997,35987337.003581,0
+CF.US,D,20081023,000000,7.6834,7.75791,6.45695,6.75203,53629559.664846,0
+CF.US,D,20081024,000000,5.75959,6.95392,5.71551,6.72811,35590905.540922,0
+CF.US,D,20081027,000000,6.70825,7.19948,6.60518,6.85826,38029036.298464,0
+CF.US,D,20081028,000000,7.35256,8.2105,6.98426,8.20892,45603785.471276,0
+CF.US,D,20081029,000000,8.20191,8.70371,7.87333,8.1522,33784264.457608,0
+CF.US,D,20081030,000000,8.60184,9.33053,8.54975,9.11252,39606485.430125,0
+CF.US,D,20081031,000000,8.88584,9.92247,8.88584,9.72975,34130794.762934,0
+CF.US,D,20081103,000000,9.709,9.95601,9.33053,9.49851,29766082.851269,0
+CF.US,D,20081104,000000,9.97484,10.2811,9.67639,9.83647,38928992.620506,0
+CF.US,D,20081105,000000,9.65465,9.72975,8.94275,9.01449,36202934.451914,0
+CF.US,D,20081106,000000,8.7389,8.8477,8.13253,8.36833,37699481.413204,0
+CF.US,D,20081107,000000,8.51734,9.24317,8.30299,9.22054,31651000.101075,0
+CF.US,D,20081110,000000,9.62007,10.0687,9.24712,9.44219,29217294.590148,0
+CF.US,D,20081111,000000,9.11717,9.32657,8.66824,8.9306,32526972.254357,0
+CF.US,D,20081112,000000,8.6205,8.6205,7.90386,7.91622,36037838.245808,0
+CF.US,D,20081113,000000,8.001,9.17142,7.62421,9.16411,60907517.778062,0
+CF.US,D,20081114,000000,8.87003,9.21954,8.32929,8.33186,38526664.539504,0
+CF.US,D,20081117,000000,7.81444,8.13619,7.61038,7.64486,37816313.793104,0
+CF.US,D,20081118,000000,7.77184,7.95675,7.27982,7.63764,24157667.167985,0
+CF.US,D,20081119,000000,7.56917,7.63449,6.73562,6.74323,28083115.925207,0
+CF.US,D,20081120,000000,6.46426,6.68839,5.93212,5.96869,40314644.298142,0
+CF.US,D,20081121,000000,6.21396,7.11924,6.21396,7.06914,39924158.027312,0
+CF.US,D,20081124,000000,7.26777,7.49347,6.88119,6.99632,25290971.510247,0
+CF.US,D,20081125,000000,7.38764,7.6248,7.09009,7.38121,28695658.905551,0
+CF.US,D,20081126,000000,7.15086,8.11129,6.99632,8.05289,18823765.531046,0
+CF.US,D,20081128,000000,8.04627,8.12502,7.84161,7.97748,6252141.8272238,0
+CF.US,D,20081201,000000,7.71363,7.71363,6.66586,6.70212,20702030.237692,0
+CF.US,D,20081202,000000,6.46289,7.0055,6.42928,6.96449,26485578.622832,0
+CF.US,D,20081203,000000,6.66754,7.19039,6.6036,7.02052,16387892.428478,0
+CF.US,D,20081204,000000,6.89651,7.25541,6.64164,6.75994,13157287.333479,0
+CF.US,D,20081205,000000,6.59609,7.1478,6.29163,7.1312,17880357.193372,0
+CF.US,D,20081208,000000,7.46343,7.90555,7.46343,7.68913,16963941.544512,0
+CF.US,D,20081209,000000,7.57836,8.22888,7.41629,7.67866,11679426.995553,0
+CF.US,D,20081210,000000,7.97264,8.13095,7.73054,7.92699,10807437.867808,0
+CF.US,D,20081211,000000,7.73054,8.17196,7.22369,7.37222,15432037.136002,0
+CF.US,D,20081212,000000,7.12359,7.67224,6.95234,7.44634,10177633.086243,0
+CF.US,D,20081215,000000,7.58428,7.78271,7.10818,7.24919,11968695.237102,0
+CF.US,D,20081216,000000,7.46176,8.18402,7.46176,8.15062,18566141.901173,0
+CF.US,D,20081217,000000,8.09518,8.65361,7.92087,8.41141,19223515.169704,0
+CF.US,D,20081218,000000,8.47119,8.47119,7.6248,7.66977,11804854.857899,0
+CF.US,D,20081219,000000,7.5085,7.72264,7.00975,7.26332,13802474.729674,0
+CF.US,D,20081222,000000,7.25373,7.26016,6.74462,6.89779,9397742.3165046,0
+CF.US,D,20081223,000000,6.90065,7.20848,6.90065,7.0479,13121614.158627,0
+CF.US,D,20081224,000000,6.94315,7.16618,6.90382,6.98861,3444720.0401794,0
+CF.US,D,20081226,000000,7.08742,7.13841,6.83859,7.09306,5087039.0572585,0
+CF.US,D,20081229,000000,7.12695,7.3239,6.89908,7.07814,8248182.0488812,0
+CF.US,D,20081230,000000,6.96025,7.24485,6.89651,7.21905,10212272.050704,0
+CF.US,D,20081231,000000,7.21006,7.54051,7.09622,7.45088,8566786.6497566,0
+CF.US,D,20090102,000000,7.48438,8.19844,7.44199,8.12749,12175116.345099,0
+CF.US,D,20090105,000000,8.0354,8.73593,8.0354,8.57851,17691093.655999,0
+CF.US,D,20090106,000000,8.67002,8.73059,7.97264,8.37632,24997914.53709,0
+CF.US,D,20090107,000000,8.4868,8.71459,8.03787,8.07572,17015543.785668,0
+CF.US,D,20090108,000000,7.81276,8.46072,7.81068,8.286,22356207.256102,0
+CF.US,D,20090109,000000,8.3108,8.44105,8.01021,8.17196,16355547.549101,0
+CF.US,D,20090112,000000,8.12157,8.12157,7.0555,7.11302,22485961.194202,0
+CF.US,D,20090113,000000,7.07053,7.41629,7.01765,7.22676,17150942.367174,0
+CF.US,D,20090114,000000,6.89908,7.00273,6.50537,6.70678,19290911.888141,0
+CF.US,D,20090115,000000,6.75994,7.27063,6.53571,7.15877,18891436.487268,0
+CF.US,D,20090116,000000,6.97941,7.53271,6.85234,7.35414,33605874.296606,0
+CF.US,D,20090120,000000,7.16461,7.27676,6.83573,6.93277,20622496.220402,0
+CF.US,D,20090121,000000,7.20067,7.20067,6.52465,6.91735,26053693.577938,0
+CF.US,D,20090122,000000,6.73701,7.05816,6.57208,6.75203,26931447.770848,0
+CF.US,D,20090123,000000,6.51773,7.26174,6.4111,7.09009,21947963.329753,0
+CF.US,D,20090126,000000,7.17043,7.57836,6.98426,7.1558,22787885.863695,0
+CF.US,D,20090127,000000,7.23871,7.30225,6.93109,7.01894,23741444.035244,0
+CF.US,D,20090128,000000,7.20571,7.54812,7.13456,7.44801,25000654.891042,0
+CF.US,D,20090129,000000,7.29317,7.42667,7.18417,7.31747,22266585.133736,0
+CF.US,D,20090130,000000,7.35097,7.52954,7.06133,7.12359,23931900.658774,0
+CF.US,D,20090202,000000,6.97477,7.41154,6.90382,7.21164,19116411.6535,0
+CF.US,D,20090203,000000,7.27063,7.56778,7.10531,7.39495,18731795.690376,0
+CF.US,D,20090204,000000,7.50089,8.0354,7.50089,7.71363,27026929.069497,0
+CF.US,D,20090205,000000,7.63764,8.03204,7.5085,7.94854,29258423.174214,0
+CF.US,D,20090206,000000,8.03609,8.53424,7.97748,8.28007,31876975.071481,0
+CF.US,D,20090209,000000,8.30736,8.5963,7.90693,8.10121,23708209.653975,0
+CF.US,D,20090210,000000,8.23076,8.6205,7.97907,8.12334,46651452.740605,0
+CF.US,D,20090211,000000,8.60628,8.63237,7.66334,7.91306,38850928.962998,0
+CF.US,D,20090212,000000,7.67392,8.36576,7.61038,8.34411,33334986.058314,0
+CF.US,D,20090213,000000,8.18976,8.50924,8.18976,8.28768,21307615.066718,0
+CF.US,D,20090217,000000,7.83005,7.97007,7.61038,7.70307,27391026.784202,0
+CF.US,D,20090218,000000,7.71363,8.07423,7.69061,7.98421,32445670.364706,0
+CF.US,D,20090219,000000,8.085,8.52969,8.03965,8.26525,28509894.682788,0
+CF.US,D,20090220,000000,8.06454,8.51181,7.96454,8.44629,33757677.559762,0
+CF.US,D,20090223,000000,8.5623,8.73316,7.53271,7.57836,47575796.99848,0
+CF.US,D,20090224,000000,7.66818,8.52524,7.6248,8.42416,39955677.157491,0
+CF.US,D,20090225,000000,10.0795,10.0925,9.32074,9.36036,114603063.50646,0
+CF.US,D,20090226,000000,9.53607,9.72975,9.41452,9.51136,54375049.277795,0
+CF.US,D,20090227,000000,9.20028,10.0252,9.16796,9.74754,46510097.835849,0
+CF.US,D,20090302,000000,9.50544,9.61611,8.86242,8.89423,31241506.419508,0
+CF.US,D,20090303,000000,9.0982,9.51532,8.99711,9.28754,25666477.921572,0
+CF.US,D,20090304,000000,9.55089,9.7762,9.37223,9.50938,38048887.673452,0
+CF.US,D,20090305,000000,9.37024,9.61018,9.08674,9.23012,25633635.164003,0
+CF.US,D,20090306,000000,9.3663,9.41057,8.87921,9.18289,33718843.060779,0
+CF.US,D,20090309,000000,8.86806,9.54496,8.73059,9.32953,30879799.936852,0
+CF.US,D,20090310,000000,9.57956,9.93924,9.5252,9.73568,29816336.166348,0
+CF.US,D,20090311,000000,9.83253,10.4442,9.75742,10.3286,32523618.660193,0
+CF.US,D,20090312,000000,10.2545,10.2545,9.84438,10.213,27077490.016631,0
+CF.US,D,20090313,000000,10.2397,10.5332,10.1112,10.3997,21028611.009116,0
+CF.US,D,20090316,000000,10.3543,10.713,10.2288,10.4136,27378005.043193,0
+CF.US,D,20090317,000000,10.376,10.5253,10.1556,10.464,21287162.594887,0
+CF.US,D,20090318,000000,10.3572,10.6073,10.0291,10.4848,29617558.298157,0
+CF.US,D,20090319,000000,10.7298,10.8612,10.4758,10.5203,22346863.944419,0
+CF.US,D,20090320,000000,10.6043,10.6122,10.2574,10.2574,21649333.561464,0
+CF.US,D,20090323,000000,10.4719,10.8592,10.2684,10.7881,15417860.762845,0
+CF.US,D,20090324,000000,10.6211,11.2407,10.5085,10.958,19144363.668585,0
+CF.US,D,20090325,000000,11.2387,11.2387,10.7664,11.0975,19297798.191184,0
+CF.US,D,20090326,000000,11.3889,11.3889,10.9047,11.215,18098787.082884,0
+CF.US,D,20090327,000000,11.0865,11.3504,11.0006,11.1083,19265419.917538,0
+CF.US,D,20090330,000000,10.9106,10.9106,10.5776,10.6675,18602649.932749,0
+CF.US,D,20090331,000000,10.798,10.9443,10.6418,10.7793,12476355.926104,0
+CF.US,D,20090401,000000,10.5332,11.0322,10.5332,10.9867,17610064.992185,0
+CF.US,D,20090402,000000,11.0628,11.2733,10.9343,11.0164,19352108.403971,0
+CF.US,D,20090403,000000,10.9887,11.298,10.9126,11.298,11850515.95502,0
+CF.US,D,20090406,000000,11.0302,11.0826,10.8385,11.0224,15821327.284836,0
+CF.US,D,20090407,000000,10.9146,10.9561,10.6171,10.6547,11685590.768049,0
+CF.US,D,20090408,000000,10.4156,10.8385,10.4146,10.8049,12070685.382362,0
+CF.US,D,20090409,000000,11.0262,11.0905,10.8652,11.0678,9801907.0823003,0
+CF.US,D,20090413,000000,10.8582,11.1527,10.8287,11.0588,9054701.206315,0
+CF.US,D,20090414,000000,10.9245,11.2654,10.9245,11.1735,13763998.460122,0
+CF.US,D,20090415,000000,11.0262,11.3178,10.9907,11.2901,11444987.083934,0
+CF.US,D,20090416,000000,11.3701,11.4255,11.0341,11.1122,10355531.440738,0
+CF.US,D,20090417,000000,11.13,11.1765,10.5796,10.6043,19344361.945514,0
+CF.US,D,20090420,000000,10.46,10.46,10.1439,10.214,14677096.944931,0
+CF.US,D,20090421,000000,10.0628,10.4511,10.0628,10.1725,14550181.519693,0
+CF.US,D,20090422,000000,10.0815,10.4432,9.97086,10.0311,10564033.112888,0
+CF.US,D,20090423,000000,10.0252,10.297,9.82956,10.1439,12105876.870182,0
+CF.US,D,20090424,000000,10.3642,10.9146,10.3316,10.7733,14021331.66105,0
+CF.US,D,20090427,000000,10.4393,10.6972,10.3197,10.5866,8812830.5638734,0
+CF.US,D,20090428,000000,10.3691,10.7229,10.3662,10.5619,4965629.6386129,0
+CF.US,D,20090429,000000,10.6458,11.049,10.6241,10.968,8088767.9282397,0
+CF.US,D,20090430,000000,11.0628,11.1923,10.8168,10.9196,7819154.7438549,0
+CF.US,D,20090501,000000,10.9176,11.559,10.8731,11.3464,11120153.945919,0
+CF.US,D,20090504,000000,11.5163,11.5944,11.3168,11.4215,11009125.085188,0
+CF.US,D,20090505,000000,11.4235,11.5303,11.1527,11.3998,7591639.5892851,0
+CF.US,D,20090506,000000,11.5213,11.5213,10.9462,11.2031,12693582.609984,0
+CF.US,D,20090507,000000,11.3701,11.4156,10.8829,10.9443,14029790.530578,0
+CF.US,D,20090508,000000,11.13,11.213,10.8612,11.1873,9082979.0685095,0
+CF.US,D,20090511,000000,11.6251,11.7585,11.2624,11.5056,25535096.771819,0
+CF.US,D,20090512,000000,11.5687,11.8316,11.4462,11.717,21173887.210607,0
+CF.US,D,20090513,000000,11.6271,11.8721,11.2605,11.6903,18067388.374462,0
+CF.US,D,20090514,000000,11.4689,11.797,11.4641,11.7723,14355602.221868,0
+CF.US,D,20090515,000000,11.7466,12.2003,11.7466,12.0866,18091429.212285,0
+CF.US,D,20090518,000000,12.1973,12.5254,12.1023,12.477,17099374.532234,0
+CF.US,D,20090519,000000,12.4216,12.6607,12.3218,12.3613,14318046.824582,0
+CF.US,D,20090520,000000,12.5855,12.8248,12.3188,12.3356,13716265.906377,0
+CF.US,D,20090521,000000,12.131,12.1597,11.8643,12.1113,14966332.804159,0
+CF.US,D,20090522,000000,12.2802,12.477,12.1113,12.2398,8655762.137641,0
+CF.US,D,20090526,000000,12.0499,12.6094,12.0499,12.5875,8871455.7209914,0
+CF.US,D,20090527,000000,12.465,12.6142,12.0085,12.0085,15766078.996675,0
+CF.US,D,20090528,000000,12.2041,12.3139,11.8425,11.88,15092928.453972,0
+CF.US,D,20090529,000000,12.0252,12.0746,11.6725,11.7655,20290216.160404,0
+CF.US,D,20090601,000000,12.0392,12.2734,12.0085,12.1726,13117530.950283,0
+CF.US,D,20090602,000000,12.146,12.3238,11.9601,12.1093,7961705.7706083,0
+CF.US,D,20090603,000000,11.8139,11.8217,11.2367,11.801,24420932.40542,0
+CF.US,D,20090604,000000,11.888,12.1774,11.8059,12.0432,11126219.559503,0
+CF.US,D,20090605,000000,12.1498,12.1567,11.7378,11.8741,7189342.8786571,0
+CF.US,D,20090608,000000,11.799,11.9304,11.543,11.8959,5378949.4938474,0
+CF.US,D,20090609,000000,11.9434,12.1944,11.8109,12.1527,6755222.4416375,0
+CF.US,D,20090610,000000,12.2517,12.4107,11.9739,12.1764,8428882.4861294,0
+CF.US,D,20090611,000000,12.2922,12.7684,12.1774,12.5561,9858746.1520016,0
+CF.US,D,20090612,000000,12.4493,12.6903,12.2734,12.5047,7313868.0837934,0
+CF.US,D,20090615,000000,12.3039,12.3109,12.0589,12.127,4273228.8177637,0
+CF.US,D,20090616,000000,12.2368,12.3109,11.8217,11.9274,10182695.859809,0
+CF.US,D,20090617,000000,11.6064,11.6617,11.215,11.2881,14777892.992087,0
+CF.US,D,20090618,000000,11.4077,11.4432,11.0826,11.2634,17203130.525959,0
+CF.US,D,20090619,000000,11.3781,11.5213,11.2624,11.3662,7314215.1818013,0
+CF.US,D,20090622,000000,11.1834,11.3701,10.5055,10.5055,13851696.870204,0
+CF.US,D,20090623,000000,10.8781,11.0628,10.7199,11.0441,22578553.382613,0
+CF.US,D,20090624,000000,11.2367,11.295,11.0875,11.2091,12641367.128615,0
+CF.US,D,20090625,000000,11.1379,11.5193,11.0519,11.5193,8289568.679572,0
+CF.US,D,20090626,000000,11.304,11.5817,11.2901,11.548,10940095.083414,0
+CF.US,D,20090629,000000,11.3554,11.5391,11.2763,11.465,12266468.897766,0
+CF.US,D,20090630,000000,11.3603,11.4175,11.215,11.2367,6484728.8628886,0
+CF.US,D,20090701,000000,11.3524,11.4175,11.1933,11.215,3367838.337404,0
+CF.US,D,20090702,000000,10.9986,11.4432,10.9986,11.2605,4912707.8178578,0
+CF.US,D,20090706,000000,11.1083,11.1656,10.96,11.126,3240225.6803082,0
+CF.US,D,20090707,000000,11.05,11.1626,10.8514,10.8672,5258710.8985112,0
+CF.US,D,20090708,000000,10.7229,10.9343,10.5884,10.7219,5264872.647112,0
+CF.US,D,20090709,000000,10.8692,10.9818,10.7594,10.9018,2983652.4519868,0
+CF.US,D,20090710,000000,10.8108,11.0559,10.382,10.5509,9242056.2106185,0
+CF.US,D,20090713,000000,10.5262,10.7397,10.3009,10.715,4455393.5431094,0
+CF.US,D,20090714,000000,10.7526,10.8751,10.4867,10.5687,6494319.0897716,0
+CF.US,D,20090715,000000,10.7793,10.8108,10.544,10.793,5884404.1372013,0
+CF.US,D,20090716,000000,10.9126,11.1824,10.9126,11.1063,7464091.6968322,0
+CF.US,D,20090717,000000,11.1241,11.296,10.9166,11.0588,8472770.6511512,0
+CF.US,D,20090720,000000,11.0718,11.213,10.9383,11.1656,5309986.2806107,0
+CF.US,D,20090721,000000,11.3909,11.3909,11.0194,11.2012,4723835.9041847,0
+CF.US,D,20090722,000000,11.049,11.2842,11.049,11.1765,5283387.2393934,0
+CF.US,D,20090723,000000,11.1241,11.6844,11.0965,11.6389,12334050.802604,0
+CF.US,D,20090724,000000,11.5283,11.8563,11.5283,11.8346,5768727.4013975,0
+CF.US,D,20090727,000000,11.8623,12.1013,11.7615,11.9453,8247924.0022572,0
+CF.US,D,20090728,000000,12.1587,12.226,11.6458,12.0272,19148322.407381,0
+CF.US,D,20090729,000000,11.9938,11.9938,11.6952,11.8059,6953978.0469815,0
+CF.US,D,20090730,000000,12.0549,12.1597,11.9502,11.9848,4112310.9430706,0
+CF.US,D,20090731,000000,11.9661,12.1053,11.8741,11.9631,4247950.3680923,0
+CF.US,D,20090803,000000,12.1251,12.3999,12.0926,12.3603,4908733.8998491,0
+CF.US,D,20090804,000000,12.2021,12.3553,12.0234,12.127,3994365.420871,0
+CF.US,D,20090805,000000,12.2615,12.715,12.0569,12.5421,12994591.46695,0
+CF.US,D,20090806,000000,12.6152,12.6636,12.473,12.6035,5436591.0379518,0
+CF.US,D,20090807,000000,12.8218,12.8218,12.4256,12.6322,4259722.3538821,0
+CF.US,D,20090810,000000,12.5728,12.6529,12.3535,12.4334,5869338.262153,0
+CF.US,D,20090811,000000,12.3999,12.5342,12.2398,12.3603,5070166.8558426,0
+CF.US,D,20090812,000000,12.2862,12.5895,12.2862,12.4917,2333215.0719292,0
+CF.US,D,20090813,000000,12.6489,12.731,12.5164,12.6045,5021504.3223039,0
+CF.US,D,20090814,000000,12.634,12.6449,12.4067,12.5608,3701952.0463524,0
+CF.US,D,20090817,000000,12.2041,12.2555,11.8978,12.0372,4171257.8995079,0
+CF.US,D,20090818,000000,12.1232,12.4276,12.0746,12.3485,3985257.8929671,0
+CF.US,D,20090819,000000,12.1567,12.5698,12.1567,12.4453,2980899.9546647,0
+CF.US,D,20090820,000000,12.3979,12.5561,12.3306,12.4097,2965415.1333329,0
+CF.US,D,20090821,000000,12.6242,12.6242,12.3465,12.3969,4610089.9642964,0
+CF.US,D,20090824,000000,12.5658,12.7447,12.469,12.5995,6812979.3477619,0
+CF.US,D,20090825,000000,12.731,12.8041,12.3959,12.4543,3230648.6087433,0
+CF.US,D,20090826,000000,12.4039,12.5915,12.3583,12.5381,4438204.6021118,0
+CF.US,D,20090827,000000,12.5362,12.5618,12.3999,12.4543,3309467.1791196,0
+CF.US,D,20090828,000000,12.4413,12.4858,12.2141,12.4473,3974070.8128583,0
+CF.US,D,20090831,000000,12.2467,12.4216,12.2447,12.3782,3826134.201271,0
+CF.US,D,20090901,000000,12.2615,12.6112,12.1251,12.1251,4485518.2095732,0
+CF.US,D,20090902,000000,12.0649,12.4176,11.9977,12.3782,4808850.6293783,0
+CF.US,D,20090903,000000,12.4137,12.6676,12.4097,12.6312,6290534.1051294,0
+CF.US,D,20090904,000000,12.6202,13.1815,12.5875,13.0243,5911991.85117,0
+CF.US,D,20090908,000000,13.1044,13.2833,13.058,13.1785,6738195.4122472,0
+CF.US,D,20090909,000000,13.2022,13.4523,13.1548,13.3475,7018323.7435709,0
+CF.US,D,20090910,000000,13.2586,13.3683,12.9582,13.2516,13894504.275249,0
+CF.US,D,20090911,000000,13.2734,13.4147,13.1895,13.2536,2823616.9955528,0
+CF.US,D,20090914,000000,13.052,13.2932,13.0432,13.221,5190021.9230592,0
+CF.US,D,20090915,000000,13.1667,13.4128,13.1667,13.3198,13313420.72018,0
+CF.US,D,20090916,000000,13.3397,13.6223,13.2052,13.5195,8720783.8151903,0
+CF.US,D,20090917,000000,13.4335,13.8743,13.4216,13.6499,4785454.4021405,0
+CF.US,D,20090918,000000,13.9365,13.9365,13.6312,13.6697,4936812.4083771,0
+CF.US,D,20090921,000000,13.5896,13.5896,13.306,13.4918,4153789.6609879,0
+CF.US,D,20090922,000000,13.64,13.64,13.4019,13.474,10472203.932926,0
+CF.US,D,20090923,000000,13.5501,13.5551,13.2656,13.2773,4963553.1222508,0
+CF.US,D,20090924,000000,13.3485,13.3999,12.9967,13.1291,4096763.3809909,0
+CF.US,D,20090925,000000,13.0263,13.1271,12.7615,12.7734,5730651.8630736,0
+CF.US,D,20090928,000000,12.7053,13.0461,12.7043,13.0461,2525786.6658264,0
+CF.US,D,20090929,000000,13.1084,13.1895,12.9404,13.0106,2710964.9709607,0
+CF.US,D,20090930,000000,13.051,13.2961,13.0185,13.0718,8668321.4186207,0
+CF.US,D,20091001,000000,13.0984,13.1193,12.7053,12.7615,3170300.1049564,0
+CF.US,D,20091002,000000,12.5638,12.7714,12.4433,12.5718,5118554.1396489,0
+CF.US,D,20091005,000000,12.6292,12.7644,12.5847,12.7635,3104759.2983165,0
+CF.US,D,20091006,000000,12.9335,13.2457,12.8238,13.1785,6542456.4225343,0
+CF.US,D,20091007,000000,13.2082,13.3801,13.1568,13.2586,4649488.1180617,0
+CF.US,D,20091008,000000,13.3228,13.5758,13.2823,13.5758,3819357.1885629,0
+CF.US,D,20091009,000000,13.5155,13.5719,13.3198,13.4582,3246325.7001087,0
+CF.US,D,20091012,000000,13.4997,13.5619,13.3347,13.4088,1812249.2966071,0
+CF.US,D,20091013,000000,13.3445,13.5372,13.2873,13.4859,3640681.658352,0
+CF.US,D,20091014,000000,13.6153,13.7735,13.4938,13.7171,3497328.1571955,0
+CF.US,D,20091015,000000,13.6974,13.8337,13.5264,13.8278,4514974.9906573,0
+CF.US,D,20091016,000000,13.6637,13.8544,13.6637,13.7349,6159535.4715483,0
+CF.US,D,20091019,000000,13.7418,14.4177,13.7418,14.391,12973588.495655,0
+CF.US,D,20091020,000000,14.2458,14.3802,13.9582,14.067,7213679.2051642,0
+CF.US,D,20091021,000000,13.9681,14.2992,13.9098,14.0363,5067543.8878061,0
+CF.US,D,20091022,000000,13.9038,14.3159,13.8159,14.2201,4656759.9731192,0
+CF.US,D,20091023,000000,13.9098,14.0186,13.4938,13.5629,7163264.9904253,0
+CF.US,D,20091026,000000,13.5828,13.73,12.9453,12.9453,10618158.139274,0
+CF.US,D,20091027,000000,12.731,13.2142,12.731,13.056,7365831.5902235,0
+CF.US,D,20091028,000000,13.0155,13.0807,12.6035,12.6202,4617742.311631,0
+CF.US,D,20091029,000000,12.7833,13.142,12.6549,13.0353,6830750.1585978,0
+CF.US,D,20091030,000000,12.9632,13.0452,12.5678,12.6182,7404419.1740052,0
+CF.US,D,20091102,000000,12.4611,12.8347,12.4107,12.7467,20825624.451086,0
+CF.US,D,20091103,000000,12.6646,12.9582,12.4897,12.9483,10456703.932382,0
+CF.US,D,20091104,000000,12.9483,13.2714,12.891,13.0926,15558933.334236,0
+CF.US,D,20091105,000000,12.2585,12.3306,11.9394,12.1073,40752915.743991,0
+CF.US,D,20091106,000000,12.0609,12.473,11.9581,11.9808,14434517.939208,0
+CF.US,D,20091109,000000,12.1854,12.2685,12.1013,12.1874,8816749.8367148,0
+CF.US,D,20091110,000000,12.2141,12.2141,11.6636,11.8939,18977674.657043,0
+CF.US,D,20091111,000000,12.0215,12.2655,11.6992,12.0816,13538664.052512,0
+CF.US,D,20091112,000000,12.0499,12.7053,11.7575,12.2665,20430051.119946,0
+CF.US,D,20091113,000000,12.1794,12.4868,11.9274,12.1804,16747290.658783,0
+CF.US,D,20091116,000000,12.2111,12.4503,12.1557,12.3208,9952873.4648371,0
+CF.US,D,20091117,000000,12.3603,12.8742,12.1804,12.713,12688199.049047,0
+CF.US,D,20091118,000000,12.7615,13.1291,12.7447,13.0797,10975779.38969,0
+CF.US,D,20091119,000000,12.6716,12.8041,12.4057,12.5608,17803752.764224,0
+CF.US,D,20091120,000000,12.479,12.7596,12.1251,12.5411,27832539.498036,0
+CF.US,D,20091123,000000,12.7487,12.7872,12.5047,12.5847,7475401.2225938,0
+CF.US,D,20091124,000000,12.5421,12.6549,12.4097,12.5421,5184374.2438112,0
+CF.US,D,20091125,000000,12.5788,12.9532,12.5314,12.8762,7121874.3119442,0
+CF.US,D,20091127,000000,12.5401,12.8762,12.3919,12.721,3814469.4819211,0
+CF.US,D,20091130,000000,12.73,13.0036,12.6559,12.9375,7639377.2027677,0
+CF.US,D,20091201,000000,13.2152,13.2152,12.9918,13.0204,6887201.6523894,0
+CF.US,D,20091202,000000,12.9582,13.7596,12.9582,13.6825,19646897.831324,0
+CF.US,D,20091203,000000,13.7151,13.728,13.4681,13.6065,7857009.6776141,0
+CF.US,D,20091204,000000,13.81,13.8693,13.2636,13.4226,5908806.2402988,0
+CF.US,D,20091207,000000,13.0649,13.7784,13.0649,13.5758,12145970.23191,0
+CF.US,D,20091208,000000,13.5323,13.641,12.9819,12.9957,14109304.308917,0
+CF.US,D,20091209,000000,13.1054,13.2616,12.9483,13.1271,8221654.8559395,0
+CF.US,D,20091210,000000,13.2181,13.4355,13.0984,13.3851,8133711.5545509,0
+CF.US,D,20091211,000000,13.4622,13.64,13.4009,13.64,6710784.7890987,0
+CF.US,D,20091214,000000,13.6914,13.8614,13.4681,13.6025,6679233.2765966,0
+CF.US,D,20091215,000000,13.5382,13.806,13.304,13.3821,8989801.9744187,0
+CF.US,D,20091216,000000,13.5372,14.0947,13.5125,14.0333,16163248.169094,0
+CF.US,D,20091217,000000,13.8179,13.9305,13.3821,13.3841,10898902.746652,0
+CF.US,D,20091218,000000,13.4454,13.5828,13.051,13.1004,9806696.6300303,0
+CF.US,D,20091221,000000,13.309,13.5017,12.9078,12.9632,7531868.9075463,0
+CF.US,D,20091222,000000,12.9275,13.1469,12.7921,13.1034,10137734.018442,0
+CF.US,D,20091223,000000,13.2843,13.6005,13.1291,13.4523,8842888.4417992,0
+CF.US,D,20091224,000000,13.4888,13.6637,13.4888,13.5195,2322901.3025516,0
+CF.US,D,20091228,000000,13.639,14.1411,13.5956,14.0807,7177290.5833975,0
+CF.US,D,20091229,000000,14.0709,14.1697,13.9869,14.1411,9311861.3642124,0
+CF.US,D,20091230,000000,14.0284,14.1282,13.901,13.9741,3568498.4280276,0
+CF.US,D,20091231,000000,14.0403,14.0403,13.7566,13.7596,7294062.2464449,0
+CF.US,D,20100104,000000,14.0017,14.0205,13.7211,13.9217,8143871.5079016,0
+CF.US,D,20100105,000000,13.9741,14.2992,13.9681,14.145,8791117.2054027,0
+CF.US,D,20100106,000000,14.2102,14.7478,14.1726,14.7369,8549274.8974924,0
+CF.US,D,20100107,000000,14.7024,14.7024,14.4069,14.5896,9621905.9008057,0
+CF.US,D,20100108,000000,14.5452,14.9029,14.5452,14.9019,8086541.6436409,0
+CF.US,D,20100111,000000,15.1332,15.5967,14.7972,14.8842,13879870.501802,0
+CF.US,D,20100112,000000,14.6845,14.7142,14.1934,14.3525,11852942.605232,0
+CF.US,D,20100113,000000,14.4751,14.4968,14.1411,14.3861,6740315.4423536,0
+CF.US,D,20100114,000000,14.4127,14.4888,14.1144,14.1242,8150875.1968598,0
+CF.US,D,20100115,000000,15.0404,15.0641,14.4177,14.4631,36103894.133748,0
+CF.US,D,20100119,000000,14.5679,15.315,14.4257,15.2459,13103065.160128,0
+CF.US,D,20100120,000000,15.0462,15.0995,14.7745,15.0047,8322490.3690499,0
+CF.US,D,20100121,000000,15.0234,15.3595,14.7794,14.8882,8428353.2375633,0
+CF.US,D,20100122,000000,14.7972,14.9653,14.5571,14.5699,6013209.8804525,0
+CF.US,D,20100125,000000,14.7428,14.9266,14.5532,14.5719,4188637.0866438,0
+CF.US,D,20100126,000000,14.4603,14.9227,14.3298,14.5739,4935519.1394148,0
+CF.US,D,20100127,000000,14.6114,14.7102,14.4127,14.6134,3217868.7231989,0
+CF.US,D,20100128,000000,14.4888,14.5819,14.2329,14.4444,4648899.1645905,0
+CF.US,D,20100129,000000,14.6283,14.7024,14.0758,14.0758,5653148.8245056,0
+CF.US,D,20100201,000000,14.2399,14.5363,14.1084,14.4424,6580095.8114665,0
+CF.US,D,20100202,000000,14.4603,14.643,14.3199,14.5946,3687630.9646971,0
+CF.US,D,20100203,000000,14.8387,14.8812,14.652,14.7191,2801756.9046882,0
+CF.US,D,20100204,000000,14.6134,14.6134,14.0965,14.1825,5931712.6849249,0
+CF.US,D,20100205,000000,14.1252,14.3604,13.9098,14.2834,5590676.2428219,0
+CF.US,D,20100208,000000,14.5067,14.5067,13.9869,13.9909,3785671.4786886,0
+CF.US,D,20100209,000000,14.1825,14.6153,14.1766,14.5195,5966464.9875114,0
+CF.US,D,20100210,000000,14.5699,14.8407,14.5245,14.7478,4672647.549574,0
+CF.US,D,20100211,000000,14.8387,15.2754,14.7528,15.1776,6678171.7436221,0
+CF.US,D,20100212,000000,14.9633,15.2874,14.817,15.231,9545993.6437783,0
+CF.US,D,20100216,000000,15.7706,16.2153,15.4485,15.6995,15756157.862945,0
+CF.US,D,20100217,000000,15.8387,16.2855,15.7429,15.8615,14811935.919445,0
+CF.US,D,20100218,000000,15.812,15.817,15.2884,15.4622,15374640.483203,0
+CF.US,D,20100219,000000,15.4622,15.8744,15.4622,15.7844,9936458.6637115,0
+CF.US,D,20100222,000000,16.0038,16.0038,15.6244,15.7112,7030125.0758394,0
+CF.US,D,20100223,000000,15.6284,15.7844,15.4385,15.4485,6451442.8722945,0
+CF.US,D,20100224,000000,15.4969,15.6578,15.2429,15.2754,10397491.845687,0
+CF.US,D,20100225,000000,15.0898,16.1253,15.0057,15.9721,14211780.188998,0
+CF.US,D,20100226,000000,16.0215,16.1343,15.7805,16.1006,4815429.3003677,0
+CF.US,D,20100301,000000,16.1886,16.3022,16.0038,16.2973,4810291.6426823,0
+CF.US,D,20100302,000000,15.4326,16.1827,15.3595,16.1293,44392212.046155,0
+CF.US,D,20100303,000000,15.9455,16.6708,15.8447,16.1827,22146718.935097,0
+CF.US,D,20100304,000000,16.2923,16.4307,16.1431,16.403,9238661.1266054,0
+CF.US,D,20100305,000000,16.3239,16.3239,15.6341,15.8744,21628047.244859,0
+CF.US,D,20100308,000000,15.814,16.0157,15.558,15.6084,11592737.497173,0
+CF.US,D,20100309,000000,15.5353,15.6065,15.1599,15.2517,16135539.021419,0
+CF.US,D,20100310,000000,15.0057,15.8803,14.8496,15.6965,25553161.047442,0
+CF.US,D,20100311,000000,15.5363,15.5413,15.1876,15.2478,18143401.826243,0
+CF.US,D,20100312,000000,14.7152,14.8762,14.3763,14.6598,90910701.962994,0
+CF.US,D,20100315,000000,14.4444,14.7428,14.3842,14.6094,23118021.606844,0
+CF.US,D,20100316,000000,14.7478,14.7656,14.4127,14.4928,25231712.873967,0
+CF.US,D,20100317,000000,14.5344,14.6322,14.2201,14.3219,18527593.783346,0
+CF.US,D,20100318,000000,14.2596,14.3219,13.73,14.1134,28490195.099932,0
+CF.US,D,20100319,000000,14.146,14.2013,13.7665,13.8544,17255651.615486,0
+CF.US,D,20100322,000000,13.6845,14.1084,13.6845,14.0264,19910498.023398,0
+CF.US,D,20100323,000000,14.0264,14.1855,13.7339,13.899,15654844.710593,0
+CF.US,D,20100324,000000,13.8524,14.1806,13.7398,14.0046,11400946.114833,0
+CF.US,D,20100325,000000,14.0156,14.2013,13.641,13.645,12799668.106957,0
+CF.US,D,20100326,000000,13.8209,14.1678,13.73,14.1204,16301137.153507,0
+CF.US,D,20100329,000000,14.2834,14.3456,14.0423,14.0847,11940150.220756,0
+CF.US,D,20100330,000000,14.1351,14.1351,13.891,14.0066,5448921.6187862,0
+CF.US,D,20100331,000000,13.9711,13.9948,13.7665,13.8179,9412383.1735839,0
+CF.US,D,20100401,000000,13.9237,14.0166,13.7468,14.0046,10877439.339224,0
+CF.US,D,20100405,000000,13.901,14.0965,13.8239,13.9395,5925147.1692536,0
+CF.US,D,20100406,000000,13.8723,14.0205,13.8239,14.0086,6845397.0873625,0
+CF.US,D,20100407,000000,13.9177,14.0254,13.7635,13.8259,8551775.4198757,0
+CF.US,D,20100408,000000,13.9058,13.9997,13.7715,13.8683,8840601.4403477,0
+CF.US,D,20100409,000000,13.9662,14.0965,13.891,14.0798,19580619.314925,0
+CF.US,D,20100412,000000,13.9464,14.067,13.9098,13.9484,9889255.3585325,0
+CF.US,D,20100413,000000,13.6984,13.6984,13.2803,13.477,24990538.451435,0
+CF.US,D,20100414,000000,13.4048,13.5175,13.2072,13.4641,13642173.131036,0
+CF.US,D,20100415,000000,13.4473,13.8031,13.4345,13.641,27138261.514491,0
+CF.US,D,20100416,000000,13.7003,13.9395,13.5501,13.641,83676318.311061,0
+CF.US,D,20100419,000000,13.5995,13.6045,13.0026,13.1726,29665005.482696,0
+CF.US,D,20100420,000000,13.2259,13.3702,13.0847,13.2259,21268459.780363,0
+CF.US,D,20100421,000000,13.2636,13.4177,13.059,13.2833,17705164.786612,0
+CF.US,D,20100422,000000,13.2162,13.3337,13.0313,13.2873,15084486.787553,0
+CF.US,D,20100423,000000,13.308,13.312,12.8465,12.8999,20122079.051925,0
+CF.US,D,20100426,000000,13.1004,13.1044,12.8465,12.8663,17121642.437959,0
+CF.US,D,20100427,000000,12.8386,12.8554,12.1854,12.2822,30696468.435988,0
+CF.US,D,20100428,000000,12.4097,12.731,12.3238,12.7121,15931788.442993,0
+CF.US,D,20100429,000000,12.73,12.8979,12.6202,12.8643,21473644.28846,0
+CF.US,D,20100430,000000,13.3347,13.3347,12.5758,12.6835,23585298.505173,0
+CF.US,D,20100503,000000,12.9108,12.9108,12.0966,12.1804,23886514.811385,0
+CF.US,D,20100504,000000,12.0352,12.0886,11.5717,11.8178,27284120.597769,0
+CF.US,D,20100505,000000,11.6705,12.1013,11.5994,11.8603,17571345.855222,0
+CF.US,D,20100506,000000,11.8316,11.9641,10.4581,11.2387,23087783.602256,0
+CF.US,D,20100507,000000,11.3889,11.5944,10.9957,11.1083,25038197.13301,0
+CF.US,D,20100510,000000,11.6311,11.6498,11.299,11.5391,19184894.191653,0
+CF.US,D,20100511,000000,11.3781,11.4107,10.8761,10.8949,23838258.068812,0
+CF.US,D,20100512,000000,11.0895,11.3504,11.0519,11.2773,16576048.895237,0
+CF.US,D,20100513,000000,11.219,11.3366,10.9215,10.9482,9352725.8299701,0
+CF.US,D,20100514,000000,10.8514,11.0253,10.6597,10.9818,14069777.637813,0
+CF.US,D,20100517,000000,11.2071,11.2466,10.4768,10.7802,13149966.90494,0
+CF.US,D,20100518,000000,10.8998,11.2367,10.7713,10.8168,19794131.139368,0
+CF.US,D,20100519,000000,10.8562,10.9541,10.5352,10.6645,15989962.271507,0
+CF.US,D,20100520,000000,10.4235,10.4235,10.0558,10.0875,19717327.356553,0
+CF.US,D,20100521,000000,9.84438,10.3997,9.66849,10.3276,22350980.547032,0
+CF.US,D,20100524,000000,10.548,10.5657,10.1556,10.2238,17595424.135105,0
+CF.US,D,20100525,000000,9.93527,10.1793,9.80288,10.1616,19893866.665498,0
+CF.US,D,20100526,000000,10.3138,10.3138,9.98869,10.0687,17391620.935408,0
+CF.US,D,20100527,000000,10.2811,10.6498,10.1764,10.6478,15287426.795995,0
+CF.US,D,20100528,000000,10.6418,10.8562,10.2901,10.3958,13293109.921007,0
+CF.US,D,20100601,000000,10.3691,10.5105,9.97783,9.99357,12821862.140512,0
+CF.US,D,20100602,000000,10.0311,10.2554,9.75544,10.2554,14260664.339049,0
+CF.US,D,20100603,000000,10.38,10.38,9.70406,9.89972,19666191.623216,0
+CF.US,D,20100604,000000,9.72975,9.85328,9.18091,9.23546,20801457.11982,0
+CF.US,D,20100607,000000,9.26956,9.38695,8.95402,8.96163,17301901.666077,0
+CF.US,D,20100608,000000,8.98486,9.09236,8.72407,8.87467,16143284.467928,0
+CF.US,D,20100609,000000,9.00481,9.20512,8.8719,8.93811,16200336.046613,0
+CF.US,D,20100610,000000,9.29633,9.79893,9.06371,9.73963,25828713.351969,0
+CF.US,D,20100611,000000,9.73568,9.90368,9.68331,9.90368,17719901.778707,0
+CF.US,D,20100614,000000,9.93031,10.0034,9.40463,9.40859,20138250.98564,0
+CF.US,D,20100615,000000,9.47875,9.82759,9.42836,9.81277,14771304.201623,0
+CF.US,D,20100616,000000,9.76632,9.94222,9.68825,9.88193,14861061.924959,0
+CF.US,D,20100617,000000,9.95115,9.96687,9.61513,9.85921,14260023.776253,0
+CF.US,D,20100618,000000,9.83747,9.85229,9.59437,9.73568,14465139.471917,0
+CF.US,D,20100621,000000,9.91554,10.0281,9.6003,9.70307,10549569.346628,0
+CF.US,D,20100622,000000,9.72778,10.0183,9.72778,9.77126,13273680.528145,0
+CF.US,D,20100623,000000,9.80288,10.044,9.72778,10.0015,14424661.570121,0
+CF.US,D,20100624,000000,9.95313,10.0371,9.70604,9.8098,13074031.373118,0
+CF.US,D,20100625,000000,9.85822,10.2901,9.74161,10.2447,20608005.131559,0
+CF.US,D,20100628,000000,10.1873,10.2307,9.73963,9.78805,16614433.077562,0
+CF.US,D,20100629,000000,9.58647,9.65169,9.3159,9.39179,13016088.268646,0
+CF.US,D,20100630,000000,9.55682,9.98072,9.55089,9.61611,20685236.968184,0
+CF.US,D,20100701,000000,9.72184,9.99955,9.55682,9.92842,15586461.3433,0
+CF.US,D,20100702,000000,9.94916,10.4996,9.84438,10.3691,22617426.335602,0
+CF.US,D,20100706,000000,10.5381,10.7821,10.0815,10.207,19770055.895328,0
+CF.US,D,20100707,000000,10.2989,10.6151,10.2407,10.6023,15628220.370688,0
+CF.US,D,20100708,000000,10.6537,11.3534,10.6458,11.1439,24159655.644911,0
+CF.US,D,20100709,000000,11.1379,11.3603,11.0579,11.2526,15185562.132231,0
+CF.US,D,20100712,000000,11.2338,11.2407,10.8612,11.134,16622923.317464,0
+CF.US,D,20100713,000000,11.2911,11.6331,11.1212,11.4789,20624066.762991,0
+CF.US,D,20100714,000000,11.4996,11.6636,11.304,11.4137,16421219.908922,0
+CF.US,D,20100715,000000,11.4117,11.8534,11.3356,11.8159,19754755.248449,0
+CF.US,D,20100716,000000,11.7259,11.9374,11.5333,11.6646,15370766.748002,0
+CF.US,D,20100719,000000,11.718,11.718,11.217,11.4048,14358204.950953,0
+CF.US,D,20100720,000000,11.295,11.9037,11.215,11.884,15614082.451538,0
+CF.US,D,20100721,000000,12.0155,12.1193,11.4432,11.6211,18509936.310635,0
+CF.US,D,20100722,000000,11.7605,12.0312,11.7476,11.9591,16990308.84974,0
+CF.US,D,20100723,000000,11.9778,12.383,11.9611,12.1489,18218518.6925,0
+CF.US,D,20100726,000000,12.0994,12.2181,11.6933,11.8059,13622279.254252,0
+CF.US,D,20100727,000000,11.8673,11.8781,11.4689,11.5827,9641768.4072167,0
+CF.US,D,20100728,000000,11.4709,12.0352,11.4432,11.7743,12490690.163078,0
+CF.US,D,20100729,000000,11.882,12.5164,11.882,12.2754,25872755.333017,0
+CF.US,D,20100730,000000,12.0175,12.4473,11.9938,12.3069,16168428.328575,0
+CF.US,D,20100802,000000,12.5381,12.8465,12.4611,12.5017,17396874.96706,0
+CF.US,D,20100803,000000,12.4137,12.4503,12.1657,12.2902,11067664.226766,0
+CF.US,D,20100804,000000,12.3336,12.6913,12.3336,12.5638,17562232.255634,0
+CF.US,D,20100805,000000,12.6379,13.223,12.6379,13.0036,44000041.894608,0
+CF.US,D,20100806,000000,13.0224,13.4375,12.6419,12.7774,39231331.176546,0
+CF.US,D,20100809,000000,12.7803,12.7803,12.4503,12.6636,16293800.533807,0
+CF.US,D,20100810,000000,12.5608,12.5608,12.1934,12.3218,23763724.08434,0
+CF.US,D,20100811,000000,12.1053,12.5362,11.9581,12.4196,21387287.720822,0
+CF.US,D,20100812,000000,12.3169,12.891,12.2882,12.7892,20805434.07367,0
+CF.US,D,20100813,000000,12.9384,13.0106,12.5017,12.8317,14681318.790088,0
+CF.US,D,20100816,000000,12.7754,13.1381,12.7467,12.8218,16482458.926548,0
+CF.US,D,20100817,000000,13.7023,14.0027,13.3525,13.4197,34311343.40805,0
+CF.US,D,20100818,000000,13.5195,13.7161,13.1895,13.6113,20865171.361141,0
+CF.US,D,20100819,000000,13.635,13.7398,13.4483,13.4681,18176162.616062,0
+CF.US,D,20100820,000000,13.3337,13.6677,13.2636,13.642,19180326.260435,0
+CF.US,D,20100823,000000,13.7013,13.8278,13.4582,13.4661,17043604.07914,0
+CF.US,D,20100824,000000,13.2092,13.4533,13.1875,13.1993,12817762.741008,0
+CF.US,D,20100825,000000,13.0747,13.2152,12.9384,13.1469,10726029.723664,0
+CF.US,D,20100826,000000,13.304,13.6272,13.1469,13.4908,18580784.782147,0
+CF.US,D,20100827,000000,13.5966,14.1697,13.4908,14.1194,19349184.887513,0
+CF.US,D,20100830,000000,14.063,14.0887,13.6874,13.8406,12048474.145699,0
+CF.US,D,20100831,000000,13.8881,14.0294,13.7378,14.0195,16135051.262703,0
+CF.US,D,20100901,000000,14.1381,14.2359,13.8713,14.0541,16656106.089409,0
+CF.US,D,20100902,000000,14.0017,14.3041,14.0017,14.1252,12189274.503199,0
+CF.US,D,20100903,000000,14.2626,14.483,13.9474,14.391,16907439.453342,0
+CF.US,D,20100907,000000,14.3624,14.64,14.2478,14.4177,11505472.200638,0
+CF.US,D,20100908,000000,14.4484,14.817,14.399,14.5837,19405767.934486,0
+CF.US,D,20100909,000000,14.7952,14.7952,14.0807,14.2547,17927638.418512,0
+CF.US,D,20100910,000000,14.3159,14.8812,14.3159,14.4444,22837539.093881,0
+CF.US,D,20100913,000000,14.649,14.9306,14.5779,14.8644,13834309.587489,0
+CF.US,D,20100914,000000,14.7775,15.0254,14.6757,14.9109,11538220.847087,0
+CF.US,D,20100915,000000,14.8515,14.9346,14.6006,14.7478,11436854.061515,0
+CF.US,D,20100916,000000,14.975,15.1432,14.8733,15.1175,15370374.112355,0
+CF.US,D,20100917,000000,15.1866,15.1866,14.7903,15.1352,14339839.114962,0
+CF.US,D,20100920,000000,15.1866,15.7587,15.1866,15.322,19649362.935544,0
+CF.US,D,20100921,000000,15.2449,15.2844,14.8318,14.9326,13758378.103458,0
+CF.US,D,20100922,000000,15.1352,15.4485,15.0641,15.3734,12713824.596726,0
+CF.US,D,20100923,000000,15.4435,15.4583,14.8931,14.9543,17047632.642316,0
+CF.US,D,20100924,000000,15.1569,15.3021,14.8683,15.2103,16076764.096063,0
+CF.US,D,20100927,000000,15.3081,15.5818,15.2844,15.4109,9260589.0179555,0
+CF.US,D,20100928,000000,15.5353,15.5523,15.0788,15.3664,8801755.8099421,0
+CF.US,D,20100929,000000,15.231,15.2419,14.979,15.0601,13179824.417251,0
+CF.US,D,20100930,000000,15.232,15.2913,14.3634,14.4751,30863498.473852,0
+CF.US,D,20101001,000000,14.5155,14.7102,14.1806,14.3456,26310496.518353,0
+CF.US,D,20101004,000000,14.395,14.395,14.0046,14.2626,14048563.169483,0
+CF.US,D,20101005,000000,14.397,14.9613,14.3643,14.8555,21145047.717526,0
+CF.US,D,20101006,000000,14.8041,15.2073,14.8041,14.9939,11938213.353155,0
+CF.US,D,20101007,000000,15.0838,15.1569,14.8239,14.9474,9936156.0913956,0
+CF.US,D,20101008,000000,15.7844,17.073,15.7844,16.6579,56099685.167914,0
+CF.US,D,20101011,000000,16.8763,17.2618,16.6699,17.1985,26881324.997001,0
+CF.US,D,20101012,000000,17.1283,17.75,17.1283,17.6382,24309884.317688,0
+CF.US,D,20101013,000000,17.6689,18.1461,17.6382,17.9436,20746526.583188,0
+CF.US,D,20101014,000000,17.9446,18.0523,17.5888,17.7035,14665565.802657,0
+CF.US,D,20101015,000000,17.7934,18.1758,17.5988,18.1631,10720401.271418,0
+CF.US,D,20101018,000000,18.1551,18.2401,17.8844,18.0138,7635477.1569296,0
+CF.US,D,20101019,000000,17.7153,17.8478,17.245,17.3892,18055184.287071,0
+CF.US,D,20101020,000000,17.4753,18.1858,17.323,17.9891,12921055.262758,0
+CF.US,D,20101021,000000,18.0256,18.1334,17.6689,17.9377,7803760.9978021,0
+CF.US,D,20101022,000000,17.9495,18.0148,17.5504,17.832,10236549.684253,0
+CF.US,D,20101025,000000,18.0079,18.4941,17.8231,17.9071,12708378.295039,0
+CF.US,D,20101026,000000,17.8102,18.4831,17.6482,18.421,12647746.445938,0
+CF.US,D,20101027,000000,18.1985,18.4288,17.9318,18.3873,10735077.546663,0
+CF.US,D,20101028,000000,18.4714,18.5722,18.0276,18.0613,9931679.235457,0
+CF.US,D,20101029,000000,18.1304,18.9644,18.089,18.5702,22634810.582474,0
+CF.US,D,20101101,000000,18.5809,18.7331,18.1888,18.3991,9699514.1819184,0
+CF.US,D,20101102,000000,18.6423,18.7144,18.4387,18.5266,8812755.6797551,0
+CF.US,D,20101103,000000,18.4674,18.4901,17.8784,18.1975,13584848.326513,0
+CF.US,D,20101104,000000,18.3706,18.5622,18.1651,18.3706,16243738.476813,0
+CF.US,D,20101105,000000,18.2202,19.5553,18.1541,18.5622,42115735.86112,0
+CF.US,D,20101108,000000,18.5068,18.9664,18.3724,18.911,10779289.534898,0
+CF.US,D,20101109,000000,19.2303,19.7045,18.8291,18.9703,15261052.407133,0
+CF.US,D,20101110,000000,19.0375,19.1532,18.6046,18.8053,12001728.240809,0
+CF.US,D,20101111,000000,18.7361,19.3933,18.4921,19.3646,10419686.89119,0
+CF.US,D,20101112,000000,19.1078,19.1402,17.9605,18.1334,19137477.365542,0
+CF.US,D,20101115,000000,18.2164,18.414,17.6916,17.7627,17842372.730328,0
+CF.US,D,20101116,000000,17.659,17.659,17.0118,17.3547,23608146.256842,0
+CF.US,D,20101117,000000,17.4129,17.914,17.2499,17.6788,21538139.753285,0
+CF.US,D,20101118,000000,17.9624,18.5355,17.8873,18.2232,19667203.570761,0
+CF.US,D,20101119,000000,18.2599,18.331,17.8102,17.8388,16367406.562379,0
+CF.US,D,20101122,000000,17.9702,18.2559,17.6876,17.8844,17188843.85052,0
+CF.US,D,20101123,000000,17.6018,18.5296,17.3053,18.411,18557608.147527,0
+CF.US,D,20101124,000000,18.5266,18.9822,18.4634,18.8863,15639856.755506,0
+CF.US,D,20101126,000000,18.9387,18.9822,18.5445,18.6146,5243545.8526035,0
+CF.US,D,20101129,000000,18.5247,18.6333,17.8567,18.4999,13191472.945441,0
+CF.US,D,20101130,000000,18.3182,18.5989,18.2164,18.3033,12395202.792742,0
+CF.US,D,20101201,000000,18.7084,18.9052,18.414,18.8014,12483224.014091,0
+CF.US,D,20101202,000000,18.8923,19.165,18.6116,18.7568,12006382.187568,0
+CF.US,D,20101203,000000,18.674,19.3705,18.669,19.2223,9969705.1883512,0
+CF.US,D,20101206,000000,19.165,19.4427,18.8883,18.9822,8021084.8286474,0
+CF.US,D,20101207,000000,19.1335,19.2026,18.5266,18.5829,9964989.512792,0
+CF.US,D,20101208,000000,18.6937,18.6937,18.1194,18.3883,10425094.738869,0
+CF.US,D,20101209,000000,18.5068,18.6196,18.2499,18.4495,6784909.9467619,0
+CF.US,D,20101210,000000,18.4525,18.7361,18.1758,18.6443,7723334.442777,0
+CF.US,D,20101213,000000,18.7134,18.9002,18.0366,18.1878,15041377.822141,0
+CF.US,D,20101214,000000,18.1669,18.2401,17.6689,17.8033,12752676.298816,0
+CF.US,D,20101215,000000,18.2658,18.5068,17.6362,18.1374,10316646.344379,0
+CF.US,D,20101216,000000,18.1551,18.5266,17.9605,18.4584,8528822.4256626,0
+CF.US,D,20101217,000000,18.4565,18.9822,18.3023,18.9407,16559224.255355,0
+CF.US,D,20101220,000000,19.0652,19.4328,19.0069,19.1858,10788627.786843,0
+CF.US,D,20101221,000000,19.2658,19.5999,19.254,19.58,8733592.035266,0
+CF.US,D,20101222,000000,19.5603,19.6294,19.0257,19.5257,10106126.848824,0
+CF.US,D,20101223,000000,19.5267,20.5733,19.4081,20.4575,17222578.133876,0
+CF.US,D,20101227,000000,20.2738,20.5109,20.007,20.3479,8173921.290247,0
+CF.US,D,20101228,000000,20.3311,20.4872,19.9576,20.007,8447455.7713683,0
+CF.US,D,20101229,000000,20.0682,20.7995,19.8567,20.4358,13367952.549478,0
+CF.US,D,20101230,000000,20.4131,21.0258,20.4131,20.7105,11310811.947009,0
+CF.US,D,20101231,000000,20.6918,20.8746,20.4595,20.4842,6984084.4983896,0
+CF.US,D,20110103,000000,20.7293,21.2521,20.5326,20.6484,13640003.515499,0
+CF.US,D,20110104,000000,20.6809,20.7817,20.1305,20.4565,11215388.329368,0
+CF.US,D,20110105,000000,20.5436,20.9724,20.2303,20.7629,12537793.285449,0
+CF.US,D,20110106,000000,20.8706,21.0555,20.5693,20.9181,12861274.461544,0
+CF.US,D,20110107,000000,20.84,21.1583,20.6601,20.8351,8624197.4698209,0
+CF.US,D,20110110,000000,20.3103,20.6484,20.0494,20.5326,11709445.407525,0
+CF.US,D,20110111,000000,20.7432,20.8796,20.4151,20.4734,9928032.1765051,0
+CF.US,D,20110112,000000,20.9567,21.6502,20.8232,21.4903,20413426.84568,0
+CF.US,D,20110113,000000,21.425,21.7393,21.178,21.5951,12216633.517023,0
+CF.US,D,20110114,000000,21.6979,22.2067,21.5218,22.1691,14628508.283564,0
+CF.US,D,20110118,000000,22.1267,22.684,22.0614,22.6523,14201254.922584,0
+CF.US,D,20110119,000000,22.4428,22.5012,21.0999,21.2471,22584275.945979,0
+CF.US,D,20110120,000000,21.0129,21.0168,20.1829,20.591,24704584.338095,0
+CF.US,D,20110121,000000,20.9567,21.1641,20.1295,20.2046,14090849.421541,0
+CF.US,D,20110124,000000,20.1413,20.4892,19.7312,20.0484,15544464.508239,0
+CF.US,D,20110125,000000,19.9902,20.0455,19.3399,19.8133,20474805.512066,0
+CF.US,D,20110126,000000,19.9388,20.6107,19.6374,20.3944,26410032.690815,0
+CF.US,D,20110127,000000,20.8815,20.9408,20.171,20.2708,17231114.923365,0
+CF.US,D,20110128,000000,20.4635,20.4635,19.7797,20.3074,17673786.317139,0
+CF.US,D,20110131,000000,20.4131,20.7758,20.1967,20.4675,20343875.690919,0
+CF.US,D,20110201,000000,20.6504,21.1513,20.583,20.9774,19306665.887519,0
+CF.US,D,20110202,000000,20.8529,21.9972,20.6334,21.9765,19110581.823694,0
+CF.US,D,20110203,000000,21.9527,22.0506,21.2531,21.5564,13234630.484335,0
+CF.US,D,20110204,000000,21.5931,21.756,21.3658,21.6236,7380371.2525484,0
+CF.US,D,20110207,000000,21.7166,22.3332,21.7166,22.1611,12709957.945155,0
+CF.US,D,20110208,000000,22.2048,22.4359,21.768,22.2008,14586627.822471,0
+CF.US,D,20110209,000000,22.6623,23.2107,22.1948,23.0407,27514080.617607,0
+CF.US,D,20110210,000000,22.7413,23.3174,22.7097,22.7907,14147090.430243,0
+CF.US,D,20110211,000000,22.6702,23.0199,22.4646,22.7858,12320638.449845,0
+CF.US,D,20110214,000000,22.7868,23.2097,22.7344,23.0052,9535535.1659019,0
+CF.US,D,20110215,000000,22.934,22.934,21.7126,21.8084,21302686.882173,0
+CF.US,D,20110216,000000,21.9665,22.2828,21.6759,21.9527,13238680.298409,0
+CF.US,D,20110218,000000,22.3806,22.3915,20.7273,20.8953,30968314.988603,0
+CF.US,D,20110222,000000,20.8183,21.5457,19.9773,20.007,28763139.615635,0
+CF.US,D,20110223,000000,19.9398,20.5791,18.7064,20.3756,52691822.281215,0
+CF.US,D,20110224,000000,20.4754,20.7817,20.1602,20.3143,21907296.193766,0
+CF.US,D,20110225,000000,20.6651,21.2521,20.5326,21.2244,14983256.6149,0
+CF.US,D,20110228,000000,21.3212,21.6562,20.8706,21.4162,13314477.193417,0
+CF.US,D,20110301,000000,21.5307,21.5979,20.6631,20.7599,13226503.533602,0
+CF.US,D,20110302,000000,20.7026,20.9606,20.3103,20.4754,13613769.787346,0
+CF.US,D,20110303,000000,20.7856,21.3262,20.675,21.2412,12302965.79792,0
+CF.US,D,20110304,000000,21.2224,21.2274,20.2006,20.3617,17111433.911126,0
+CF.US,D,20110307,000000,20.426,20.5772,19.3074,19.5346,25058657.70042,0
+CF.US,D,20110308,000000,19.6027,19.6265,18.9279,19.5405,21095136.440717,0
+CF.US,D,20110309,000000,19.3311,19.671,18.9783,19.1769,14667040.21023,0
+CF.US,D,20110310,000000,18.7568,19.2263,18.3182,18.7895,23738427.419614,0
+CF.US,D,20110311,000000,18.5642,19.2827,18.4901,19.1008,11423794.878448,0
+CF.US,D,20110314,000000,18.751,19.4615,18.6463,19.0948,9673641.7190381,0
+CF.US,D,20110315,000000,18.3409,19.1897,18.2362,18.912,22033859.461257,0
+CF.US,D,20110316,000000,19.0988,19.7045,18.7204,19.2303,22319852.028603,0
+CF.US,D,20110317,000000,19.587,19.8597,19.3686,19.6354,12478714.775831,0
+CF.US,D,20110318,000000,20.0653,20.1562,19.1936,19.3113,14516818.621087,0
+CF.US,D,20110321,000000,19.0731,19.3113,18.9071,19.2668,16414483.374115,0
+CF.US,D,20110322,000000,19.2253,19.2857,18.4447,18.5742,20281688.478443,0
+CF.US,D,20110323,000000,18.5722,19.1058,18.1888,19.0197,21432415.521586,0
+CF.US,D,20110324,000000,19.1078,19.2353,18.7994,19.0731,13968371.386287,0
+CF.US,D,20110325,000000,19.0831,20.166,19.0217,20.0208,20837676.746346,0
+CF.US,D,20110328,000000,20.1365,20.1365,19.3498,19.3725,10501837.804831,0
+CF.US,D,20110329,000000,19.4239,19.7559,19.1394,19.669,8432634.7876258,0
+CF.US,D,20110330,000000,19.9684,20.1453,19.5979,20.0988,9211571.2908286,0
+CF.US,D,20110331,000000,20.7185,21.2047,20.6265,20.7333,25544156.738189,0
+CF.US,D,20110401,000000,20.9092,21.3706,20.8123,21.1137,16275311.240214,0
+CF.US,D,20110404,000000,21.2521,21.5564,21.0692,21.5564,11409003.241185,0
+CF.US,D,20110405,000000,21.5841,22.012,21.4023,21.761,15862268.658607,0
+CF.US,D,20110406,000000,21.8371,21.8895,21.0208,21.2708,12974631.813574,0
+CF.US,D,20110407,000000,21.4023,21.514,21.0021,21.178,12548062.529134,0
+CF.US,D,20110408,000000,21.1917,21.4062,20.7719,20.9981,10126474.07811,0
+CF.US,D,20110411,000000,20.9161,21.2067,20.4832,20.5268,10214740.190765,0
+CF.US,D,20110412,000000,20.4003,20.4991,19.7797,20.2807,14174528.375975,0
+CF.US,D,20110413,000000,20.42,20.6147,19.9684,20.3262,11528104.40748,0
+CF.US,D,20110414,000000,20.1602,20.4378,20.007,20.2609,7941256.3346213,0
+CF.US,D,20110415,000000,20.1967,20.2382,19.6858,19.7016,17930679.320885,0
+CF.US,D,20110418,000000,19.4961,20.1849,19.3478,20.1522,17080709.159769,0
+CF.US,D,20110419,000000,20.1345,20.5386,20.0514,20.4418,13373477.783075,0
+CF.US,D,20110420,000000,20.6107,20.7076,20.0178,20.1888,14506188.112128,0
+CF.US,D,20110421,000000,20.3103,21.0643,20.252,21.0425,12691730.745978,0
+CF.US,D,20110425,000000,21.0712,21.3439,20.92,21.0585,9134932.455464,0
+CF.US,D,20110426,000000,21.2867,21.424,21.0959,21.2698,10451859.739483,0
+CF.US,D,20110427,000000,21.3588,21.4457,20.6731,21.1176,10028308.082623,0
+CF.US,D,20110428,000000,21.0842,21.7196,20.8133,21.0535,17809650.394515,0
+CF.US,D,20110429,000000,21.1493,21.5951,21.0525,21.4537,8268805.5398459,0
+CF.US,D,20110502,000000,21.5752,21.5752,21.0278,21.1316,8908033.5769491,0
+CF.US,D,20110503,000000,21.1069,21.2126,20.0287,20.1512,12921400.33687,0
+CF.US,D,20110504,000000,20.2026,20.2283,19.4022,19.753,12284343.939199,0
+CF.US,D,20110505,000000,19.4793,20.2609,19.2915,19.5929,13301921.960227,0
+CF.US,D,20110506,000000,20.3993,21.3648,20.3834,20.8884,24433002.915736,0
+CF.US,D,20110509,000000,20.9181,21.6997,20.8934,21.6455,12780264.012785,0
+CF.US,D,20110510,000000,21.756,21.8253,21.2669,21.4439,11350934.655216,0
+CF.US,D,20110511,000000,21.3302,21.3302,20.5287,20.8103,12796827.5702,0
+CF.US,D,20110512,000000,20.7738,20.7916,20.1236,20.4822,11533685.29819,0
+CF.US,D,20110513,000000,20.7076,20.7254,20.1859,20.26,10803328.348827,0
+CF.US,D,20110516,000000,20.3716,21.0525,20.1453,20.4714,9173657.6641118,0
+CF.US,D,20110517,000000,20.4448,20.6107,20.1166,20.3687,9963338.0143987,0
+CF.US,D,20110518,000000,20.5179,21.4833,20.339,21.263,16128849.0362,0
+CF.US,D,20110519,000000,21.422,21.9102,21.0505,21.4497,17288171.561789,0
+CF.US,D,20110520,000000,21.4182,21.9221,21.0178,21.0939,22837851.785672,0
+CF.US,D,20110523,000000,21.1423,22.4409,20.8529,22.4112,27983025.205489,0
+CF.US,D,20110524,000000,22.4448,22.6138,22.1464,22.2324,15116381.350272,0
+CF.US,D,20110525,000000,22.2382,23.271,22.2382,22.9004,23561978.174001,0
+CF.US,D,20110526,000000,22.849,23.2078,22.6949,22.7798,14190502.979919,0
+CF.US,D,20110527,000000,22.9647,23.7127,22.937,23.5368,13725186.223985,0
+CF.US,D,20110531,000000,23.9726,24.028,23.016,23.3263,15142249.765363,0
+CF.US,D,20110601,000000,23.3263,23.3648,22.3579,22.4646,15334879.04027,0
+CF.US,D,20110602,000000,22.4784,23.1346,22.3984,22.7798,12666554.503008,0
+CF.US,D,20110603,000000,22.519,23.0546,22.2699,22.9685,13546000.672212,0
+CF.US,D,20110606,000000,22.8659,23.4647,22.26,22.4646,13717240.411863,0
+CF.US,D,20110607,000000,22.674,22.7492,21.9962,22.3056,14013532.581322,0
+CF.US,D,20110608,000000,22.3747,22.7511,21.9488,22.5427,15401818.358416,0
+CF.US,D,20110609,000000,23.0328,23.5832,22.8836,23.4914,20615941.836153,0
+CF.US,D,20110610,000000,23.3599,23.689,22.9745,23.1365,13141141.710401,0
+CF.US,D,20110613,000000,23.2058,23.6436,22.6099,22.7709,10276473.038793,0
+CF.US,D,20110614,000000,23.0289,23.521,22.7196,23.4182,13554713.540574,0
+CF.US,D,20110615,000000,23.1445,23.1612,22.2028,22.4478,16362863.92985,0
+CF.US,D,20110616,000000,22.4923,22.6356,20.8963,21.5971,25683900.622452,0
+CF.US,D,20110617,000000,21.7847,21.9339,20.4131,20.6354,31465319.869959,0
+CF.US,D,20110620,000000,21.0525,21.172,20.5021,21.0149,21225825.418348,0
+CF.US,D,20110621,000000,21.2373,22.2966,21.17,22.2639,14916638.084125,0
+CF.US,D,20110622,000000,22.1247,22.4428,21.5979,21.6512,12798692.589525,0
+CF.US,D,20110623,000000,21.2778,21.6949,20.7797,21.6859,15046795.789295,0
+CF.US,D,20110624,000000,21.7226,22.26,21.3232,21.3322,11069952.240165,0
+CF.US,D,20110627,000000,21.5021,22.0199,21.2501,21.8401,10746325.343623,0
+CF.US,D,20110628,000000,21.8747,22.3026,21.7472,22.2896,12329186.370755,0
+CF.US,D,20110629,000000,22.5525,22.9093,22.2097,22.6523,17862623.824596,0
+CF.US,D,20110630,000000,21.928,22.0377,21.2925,21.4863,39051293.564939,0
+CF.US,D,20110701,000000,21.7244,21.753,20.8953,21.1641,24408932.731434,0
+CF.US,D,20110705,000000,21.4043,21.8164,20.9744,21.7106,23049305.308809,0
+CF.US,D,20110706,000000,21.6979,21.9596,21.4309,21.6829,10837064.656079,0
+CF.US,D,20110707,000000,21.9922,22.2215,21.8124,22.098,13452239.684388,0
+CF.US,D,20110708,000000,21.4784,22.6435,21.4696,22.5999,16459135.559533,0
+CF.US,D,20110711,000000,22.3984,22.4004,21.6138,21.9735,14283194.339188,0
+CF.US,D,20110712,000000,22.1197,23.0911,22.1177,22.3727,25076758.406154,0
+CF.US,D,20110713,000000,22.6049,23.1346,22.6039,22.766,13996524.778934,0
+CF.US,D,20110714,000000,22.9181,23.3401,22.4676,22.7196,12571816.985802,0
+CF.US,D,20110715,000000,22.8015,23.3965,22.68,23.3925,12620451.184811,0
+CF.US,D,20110718,000000,23.4508,23.4963,22.7888,22.9903,11515279.996244,0
+CF.US,D,20110719,000000,23.3372,23.8649,23.3372,23.7601,16298521.269103,0
+CF.US,D,20110720,000000,24.028,24.1158,23.7275,23.8728,10671850.05211,0
+CF.US,D,20110721,000000,24.0901,24.521,23.9676,24.4499,11508472.62511,0
+CF.US,D,20110722,000000,24.3985,24.5863,24.1475,24.3047,8545861.5984234,0
+CF.US,D,20110725,000000,24.1702,24.7612,24.1198,24.3125,9423056.1843399,0
+CF.US,D,20110726,000000,24.3234,24.4696,23.8422,24.1919,7164177.7671109,0
+CF.US,D,20110727,000000,23.9716,24.1999,23.5151,23.6436,9621482.9067319,0
+CF.US,D,20110728,000000,23.8392,24.5626,23.7374,24.0901,9144921.3896797,0
+CF.US,D,20110729,000000,23.3569,23.9499,23.099,23.5565,12529823.186586,0
+CF.US,D,20110801,000000,23.9893,24.2216,23.599,23.853,9931310.8865506,0
+CF.US,D,20110802,000000,23.6484,24.2079,23.1831,23.1919,15077731.025743,0
+CF.US,D,20110803,000000,23.5734,23.7532,22.431,23.5151,18157454.741799,0
+CF.US,D,20110804,000000,23.2285,23.2887,21.427,21.4734,22453417.973107,0
+CF.US,D,20110805,000000,22.7284,22.8767,20.9804,22.2462,30320510.696058,0
+CF.US,D,20110808,000000,21.1523,22.2265,20.3864,20.9704,35707936.262541,0
+CF.US,D,20110809,000000,21.4142,22.8006,21.3489,22.7531,33877945.501577,0
+CF.US,D,20110810,000000,22.5051,24.0527,22.1444,22.6919,28509326.980215,0
+CF.US,D,20110811,000000,23.6771,25.2998,23.4281,24.9727,32021511.539317,0
+CF.US,D,20110812,000000,24.8353,25.6762,24.6861,25.5853,20630307.4435,0
+CF.US,D,20110815,000000,25.7533,25.8531,25.108,25.7997,12388123.207717,0
+CF.US,D,20110816,000000,25.3798,25.8432,25.109,25.5201,15526484.224262,0
+CF.US,D,20110817,000000,25.6318,26.2988,25.5359,26.1456,17150866.471108,0
+CF.US,D,20110818,000000,25.3679,25.5527,24.7335,24.9727,19974294.23247,0
+CF.US,D,20110819,000000,24.6407,25.9203,24.5122,25.0665,22538667.47013,0
+CF.US,D,20110822,000000,25.8926,26.536,25.615,25.9381,20612209.773607,0
+CF.US,D,20110823,000000,26.116,27.2168,26.0103,27.2168,21937424.908019,0
+CF.US,D,20110824,000000,27.122,27.4313,26.1189,26.6713,19941890.660135,0
+CF.US,D,20110825,000000,26.7079,27.0853,26.1683,26.6398,15829710.258298,0
+CF.US,D,20110826,000000,26.3887,27.4668,26.206,27.4273,15242095.593774,0
+CF.US,D,20110829,000000,27.6843,28.6941,27.6843,28.6794,18853490.47823,0
+CF.US,D,20110830,000000,28.4095,29.3098,28.4095,28.8631,16838895.18639,0
+CF.US,D,20110831,000000,29.1765,29.292,27.3156,27.792,19511171.378814,0
+CF.US,D,20110901,000000,27.9086,28.3217,27.5192,27.7544,12968300.057786,0
+CF.US,D,20110902,000000,27.0291,27.8394,26.7444,27.6626,7266434.0545743,0
+CF.US,D,20110906,000000,27.1447,28.288,27.0558,28.2376,15845513.843105,0
+CF.US,D,20110907,000000,28.6814,28.6814,27.6072,27.8691,13128374.980174,0
+CF.US,D,20110908,000000,27.5578,28.4382,27.5182,28.1546,13690190.042041,0
+CF.US,D,20110909,000000,27.8394,28.3374,27.1397,27.3877,9049975.4112804,0
+CF.US,D,20110912,000000,27.1803,27.7187,26.367,26.9234,15034516.817787,0
+CF.US,D,20110913,000000,27.116,27.4086,26.6131,26.9491,12129937.946957,0
+CF.US,D,20110914,000000,27.2495,27.6843,26.4431,27.3354,13570500.934221,0
+CF.US,D,20110915,000000,27.4895,27.5182,26.4105,26.6693,14187858.760984,0
+CF.US,D,20110916,000000,26.8729,26.8996,26.2405,26.6368,12522187.030412,0
+CF.US,D,20110919,000000,26.3156,26.8374,26.0468,26.6258,9298491.5132494,0
+CF.US,D,20110920,000000,26.7593,26.7593,24.7482,24.8926,25664168.657274,0
+CF.US,D,20110921,000000,24.8787,25.4025,23.2581,23.2601,22805067.72106,0
+CF.US,D,20110922,000000,22.3313,22.8559,21.0682,22.3391,29512717.496665,0
+CF.US,D,20110923,000000,22.012,22.6523,21.5694,22.1554,18936988.294054,0
+CF.US,D,20110926,000000,22.4093,23.2028,21.0021,23.1297,23107631.941401,0
+CF.US,D,20110927,000000,23.4924,24.273,23.1919,23.5645,20979086.296269,0
+CF.US,D,20110928,000000,23.0753,23.3224,21.9715,22.0446,16179978.697853,0
+CF.US,D,20110929,000000,22.5595,22.8906,21.1394,21.4369,20963909.10699,0
+CF.US,D,20110930,000000,20.1512,20.3795,18.7204,18.7668,33582399.137459,0
+CF.US,D,20111003,000000,18.4021,19.6374,18.1728,18.3991,25278603.487354,0
+CF.US,D,20111004,000000,18.0623,18.9269,17.5394,18.8706,28614751.675442,0
+CF.US,D,20111005,000000,19.0899,20.4892,18.8666,20.3103,22277102.30457,0
+CF.US,D,20111006,000000,20.3568,21.7433,20.17,21.7096,24730625.796216,0
+CF.US,D,20111007,000000,21.8578,21.8954,20.0712,20.4862,19426073.673921,0
+CF.US,D,20111010,000000,21.1128,21.9883,20.9892,21.3509,12998020.95718,0
+CF.US,D,20111011,000000,21.2551,22.5071,21.1957,22.3253,11980886.169175,0
+CF.US,D,20111012,000000,22.0426,22.26,21.4497,21.9922,22072601.873015,0
+CF.US,D,20111013,000000,22.0763,22.5684,21.6246,22.4359,11378189.438443,0
+CF.US,D,20111014,000000,22.9735,23.1109,22.2896,22.8886,8502739.4776931,0
+CF.US,D,20111017,000000,22.767,22.7749,21.9527,22.0881,8835715.7576011,0
+CF.US,D,20111018,000000,22.1267,22.8085,21.4162,22.5999,11661629.874081,0
+CF.US,D,20111019,000000,22.5486,22.682,21.7433,21.8272,11325916.276064,0
+CF.US,D,20111020,000000,21.7176,22.4705,21.3084,22.4024,14062546.260657,0
+CF.US,D,20111021,000000,22.8964,23.3303,22.8065,23.3303,10793685.500672,0
+CF.US,D,20111024,000000,23.5655,24.3194,23.4963,24.2039,10936094.85477,0
+CF.US,D,20111025,000000,24.1031,24.8066,23.6504,24.014,12349362.580905,0
+CF.US,D,20111026,000000,24.5142,24.7345,23.4874,24.5773,12117451.526201,0
+CF.US,D,20111027,000000,25.444,26.0834,24.7652,25.5547,11173395.542098,0
+CF.US,D,20111028,000000,25.6644,26.2187,25.2888,25.8748,10990376.733025,0
+CF.US,D,20111031,000000,25.5527,25.5527,24.6664,24.6781,8723243.859672,0
+CF.US,D,20111101,000000,23.5704,24.9223,23.0309,24.1258,19698600.255287,0
+CF.US,D,20111102,000000,24.4301,25.949,24.4104,25.7503,16015877.236184,0
+CF.US,D,20111103,000000,25.9579,26.7523,25.2127,26.5093,12604505.927346,0
+CF.US,D,20111104,000000,26.3126,26.9144,26.1209,26.4391,9197258.3047538,0
+CF.US,D,20111107,000000,26.2187,26.6782,26.0893,26.4658,6736599.5709688,0
+CF.US,D,20111108,000000,26.6258,26.8403,25.9115,26.8314,8304637.590463,0
+CF.US,D,20111109,000000,25.9362,26.3551,25.2257,25.3165,13900091.237645,0
+CF.US,D,20111110,000000,25.5863,25.9135,24.9568,25.781,11012328.911116,0
+CF.US,D,20111111,000000,26.032,26.4599,25.9115,26.3146,7067114.7944477,0
+CF.US,D,20111114,000000,26.2761,26.4816,25.7158,26.0597,7905986.9268392,0
+CF.US,D,20111115,000000,26.0191,26.3788,25.8374,25.8393,8412551.6766499,0
+CF.US,D,20111116,000000,25.8087,26.0982,25.3946,25.4519,16257717.520199,0
+CF.US,D,20111117,000000,24.8926,24.8966,22.3401,22.5881,39687932.028274,0
+CF.US,D,20111118,000000,23.266,23.9331,22.9053,23.1207,27212934.135777,0
+CF.US,D,20111121,000000,22.5417,23.097,22.2562,22.7621,14139257.956246,0
+CF.US,D,20111122,000000,22.7433,23.4607,22.5308,23.0199,9870539.3886898,0
+CF.US,D,20111123,000000,22.7284,22.9567,21.9072,22.0703,11939585.554026,0
+CF.US,D,20111125,000000,22.0199,22.1444,21.2007,21.3025,6447639.9734209,0
+CF.US,D,20111128,000000,22.3203,22.515,22.1217,22.26,11979816.540621,0
+CF.US,D,20111129,000000,22.2048,22.4765,21.846,21.9152,10086482.923084,0
+CF.US,D,20111130,000000,22.4656,22.5288,21.0505,21.3084,24024371.413477,0
+CF.US,D,20111201,000000,21.5999,22.597,21.342,22.4034,18479479.725377,0
+CF.US,D,20111202,000000,22.7137,22.7176,21.171,21.4497,18054664.146032,0
+CF.US,D,20111205,000000,21.6315,21.8786,21.011,21.4586,15627644.572534,0
+CF.US,D,20111206,000000,22.0012,22.6198,21.9319,22.3787,16551119.567468,0
+CF.US,D,20111207,000000,22.2729,22.847,22.1761,22.4024,10083676.792542,0
+CF.US,D,20111208,000000,22.1928,22.2462,21.4933,21.6345,10628033.735364,0
+CF.US,D,20111209,000000,21.505,21.7787,21.1651,21.5781,12845828.094218,0
+CF.US,D,20111212,000000,21.263,21.3895,20.9161,21.2412,11515965.084731,0
+CF.US,D,20111213,000000,21.4023,21.5524,20.2382,20.5326,15028460.31173,0
+CF.US,D,20111214,000000,20.4655,20.5109,19.7204,19.8113,13546789.991298,0
+CF.US,D,20111215,000000,20.17,20.1888,19.5168,19.84,11052485.013592,0
+CF.US,D,20111216,000000,19.9368,20.1602,19.7263,19.7965,14099449.963725,0
+CF.US,D,20111219,000000,19.8044,20.1176,19.589,19.7936,10631594.778775,0
+CF.US,D,20111220,000000,20.2847,21.1089,20.2402,21.0218,11074052.651617,0
+CF.US,D,20111221,000000,20.923,21.172,20.754,21.0702,9849631.5404648,0
+CF.US,D,20111222,000000,21.1977,21.9142,21.1869,21.756,9789338.6937928,0
+CF.US,D,20111223,000000,21.8431,22.1761,21.756,21.9735,5933133.459278,0
+CF.US,D,20111227,000000,21.9972,22.3351,21.6475,22.2315,7061262.7017957,0
+CF.US,D,20111228,000000,22.2382,22.3273,21.5377,21.6849,6767754.4000333,0
+CF.US,D,20111229,000000,21.2304,22.0526,21.186,21.9468,8723567.6828863,0
+CF.US,D,20111230,000000,22.0426,22.4508,21.9072,22.098,6714826.507593,0
+CF.US,D,20120103,000000,22.8253,23.5428,22.8006,23.4449,12129017.074691,0
+CF.US,D,20120104,000000,23.8649,24.2019,23.693,24.0823,16572084.084756,0
+CF.US,D,20120105,000000,24.0043,24.599,23.9044,24.3382,15405317.673027,0
+CF.US,D,20120106,000000,24.5666,24.5666,23.853,24.0823,12881627.762514,0
+CF.US,D,20120109,000000,24.279,24.4262,24.0843,24.358,9836207.0443344,0
+CF.US,D,20120110,000000,25.1496,25.4084,25.0556,25.3362,10217165.829031,0
+CF.US,D,20120111,000000,25.2147,25.5616,24.7335,25.4776,12595442.925134,0
+CF.US,D,20120112,000000,24.7512,25.6417,24.2503,25.3452,21355074.394625,0
+CF.US,D,20120113,000000,25.1219,26.3275,24.9608,26.3028,17621239.928924,0
+CF.US,D,20120117,000000,26.2187,26.5972,25.9757,26.3235,14964960.603288,0
+CF.US,D,20120118,000000,26.2859,26.7119,25.3817,25.5824,20739248.656445,0
+CF.US,D,20120119,000000,25.8393,26.1299,25.5073,26.0922,13530843.721885,0
+CF.US,D,20120120,000000,26.0785,27.0766,26.0181,26.7494,16314492.837204,0
+CF.US,D,20120123,000000,26.6713,26.8581,26.2534,26.4461,11223115.560821,0
+CF.US,D,20120124,000000,26.1871,26.3443,25.6071,26.2711,9456673.0817811,0
+CF.US,D,20120125,000000,26.2504,27.701,26.1081,27.6002,18422064.857522,0
+CF.US,D,20120126,000000,27.449,27.9936,26.4322,26.531,17236590.571531,0
+CF.US,D,20120127,000000,26.3591,27.6903,26.3423,27.373,11935813.013578,0
+CF.US,D,20120130,000000,26.8828,27.2051,26.3828,26.9915,9270702.4217192,0
+CF.US,D,20120131,000000,27.4313,27.6446,26.6051,27.0379,11631838.138359,0
+CF.US,D,20120201,000000,27.4124,28.1585,27.3087,28.0183,15522706.624076,0
+CF.US,D,20120202,000000,28.046,28.299,27.7584,27.7841,9054596.9757179,0
+CF.US,D,20120203,000000,28.2011,28.6398,27.9866,28.4669,15749676.33892,0
+CF.US,D,20120206,000000,28.4076,28.7337,28.125,28.5657,11097930.565886,0
+CF.US,D,20120207,000000,28.5311,28.8878,27.9926,28.7337,11760919.131343,0
+CF.US,D,20120208,000000,28.9007,29.3266,28.5113,28.8898,11336874.656028,0
+CF.US,D,20120209,000000,28.9936,29.3207,28.2593,28.3107,15981351.609847,0
+CF.US,D,20120210,000000,27.8622,27.9106,27.4194,27.5182,11890913.91296,0
+CF.US,D,20120213,000000,27.9253,28.1725,27.5449,27.8522,10070410.160228,0
+CF.US,D,20120214,000000,27.6229,27.8375,26.9253,27.1744,13383306.829578,0
+CF.US,D,20120215,000000,27.2495,27.6249,27.0479,27.371,14318502.200976,0
+CF.US,D,20120216,000000,27.364,27.6151,26.361,26.872,21963397.553706,0
+CF.US,D,20120217,000000,27.128,27.4144,26.7336,27.3206,11202207.712596,0
+CF.US,D,20120221,000000,27.3937,28.7041,27.3848,28.1585,14354413.183503,0
+CF.US,D,20120222,000000,28.0775,28.7575,28.0775,28.4195,8895971.1622139,0
+CF.US,D,20120223,000000,28.3474,28.9382,27.8008,28.6132,12494833.076326,0
+CF.US,D,20120224,000000,28.6062,28.7624,28.044,28.0894,7791693.5233293,0
+CF.US,D,20120227,000000,27.9303,28.9916,27.6863,28.8928,12699790.908172,0
+CF.US,D,20120228,000000,28.9481,29.8583,28.8543,29.2614,16928740.949162,0
+CF.US,D,20120229,000000,29.4353,29.5539,28.2179,28.4155,17735445.292997,0
+CF.US,D,20120301,000000,28.9125,28.9778,28.2426,28.9057,11707665.391794,0
+CF.US,D,20120302,000000,28.8908,29.3266,28.541,28.7575,9906126.548001,0
+CF.US,D,20120305,000000,28.2109,28.3809,26.9164,27.1891,20512297.156657,0
+CF.US,D,20120306,000000,26.6111,26.6932,25.7168,25.8136,21600299.643178,0
+CF.US,D,20120307,000000,26.2791,27.128,26.0725,26.8631,13225787.074741,0
+CF.US,D,20120308,000000,27.4194,28.0321,27.1841,27.954,14134490.671362,0
+CF.US,D,20120309,000000,27.9362,28.1348,27.2128,27.3048,12708996.594988,0
+CF.US,D,20120312,000000,27.2642,27.8799,27.2642,27.4994,10136151.332481,0
+CF.US,D,20120313,000000,27.8186,27.9432,27.2031,27.539,10548690.976159,0
+CF.US,D,20120314,000000,27.4313,27.7811,27.2495,27.7227,9137178.9790137,0
+CF.US,D,20120315,000000,27.8691,28.1081,27.5114,27.6703,8027201.0396087,0
+CF.US,D,20120316,000000,27.9343,28.5054,27.8008,28.1418,14369937.470789,0
+CF.US,D,20120319,000000,28.2762,28.6023,27.9452,27.9797,9441127.5435965,0
+CF.US,D,20120320,000000,28.1982,28.5943,27.7564,28.1062,12975252.137419,0
+CF.US,D,20120321,000000,28.1972,28.5173,27.959,28.4195,8004020.3571979,0
+CF.US,D,20120322,000000,28.1081,28.4629,27.619,27.871,9532472.0006835,0
+CF.US,D,20120323,000000,28.2446,28.9175,28.0854,28.8345,13880913.819721,0
+CF.US,D,20120326,000000,29.0569,29.2367,28.3494,28.7248,12791662.58993,0
+CF.US,D,20120327,000000,28.7575,29.2367,28.6003,28.6507,9509402.6325026,0
+CF.US,D,20120328,000000,28.6883,28.7041,27.5084,27.9708,10996118.523394,0
+CF.US,D,20120329,000000,27.715,27.8424,26.7603,27.4194,17335567.137001,0
+CF.US,D,20120330,000000,27.9432,28.2278,27.5371,27.9006,12374382.983952,0
+CF.US,D,20120402,000000,27.9837,28.7604,27.7474,28.6833,9880767.142526,0
+CF.US,D,20120403,000000,28.7071,28.9896,28.4382,28.7604,10032162.590822,0
+CF.US,D,20120404,000000,28.4036,28.8236,28.2772,28.5766,10086471.791661,0
+CF.US,D,20120405,000000,28.6132,29.0143,28.2693,28.4452,5867352.82107,0
+CF.US,D,20120409,000000,27.9817,28.3572,27.7663,27.9125,7720843.0279214,0
+CF.US,D,20120410,000000,27.7247,28.0717,27.2208,27.3483,10543485.517989,0
+CF.US,D,20120411,000000,27.7504,28.1398,27.706,27.7791,9115474.7280709,0
+CF.US,D,20120412,000000,27.9214,29.1003,27.8582,28.8553,11327382.588056,0
+CF.US,D,20120413,000000,28.8493,29.1636,28.3444,28.4521,10810320.906363,0
+CF.US,D,20120416,000000,28.5943,28.8671,27.7474,27.9195,10253127.408933,0
+CF.US,D,20120417,000000,28.1032,28.6774,27.8799,28.5311,7503520.2090237,0
+CF.US,D,20120418,000000,28.3077,28.9976,28.1952,28.455,10933173.362207,0
+CF.US,D,20120419,000000,28.5351,28.7762,28.1299,28.3809,5833446.506631,0
+CF.US,D,20120420,000000,28.4827,28.8059,28.4195,28.5173,5632070.9690931,0
+CF.US,D,20120423,000000,28.1081,28.3334,27.45,27.8522,9587907.49914,0
+CF.US,D,20120424,000000,27.8235,28.2099,27.5745,27.709,8173101.6127357,0
+CF.US,D,20120425,000000,28.4323,29.3839,28.2781,29.3672,13864117.514371,0
+CF.US,D,20120426,000000,29.212,29.8316,28.9372,29.4778,12972189.984149,0
+CF.US,D,20120427,000000,29.6103,30.4591,29.465,30.2387,12064757.393643,0
+CF.US,D,20120430,000000,30.209,30.3504,29.4423,29.4897,10218132.238936,0
+CF.US,D,20120501,000000,29.4937,30.0757,29.1576,29.8187,10504909.06563,0
+CF.US,D,20120502,000000,30.1726,30.7436,29.9768,30.5717,15569596.225517,0
+CF.US,D,20120503,000000,30.7062,31.0609,29.7595,30.1666,15315123.800298,0
+CF.US,D,20120504,000000,29.6724,29.7782,27.7416,28.0924,25121335.707455,0
+CF.US,D,20120507,000000,27.6209,28.619,27.5478,28.0924,12485187.192328,0
+CF.US,D,20120508,000000,27.8482,27.9906,27.111,27.9392,13907726.38187,0
+CF.US,D,20120509,000000,26.7751,27.4234,26.5023,26.7603,15688575.958108,0
+CF.US,D,20120510,000000,27.126,27.1497,26.1594,26.3008,13643087.931616,0
+CF.US,D,20120511,000000,26.1357,26.7099,25.7385,26.3591,10709053.29165,0
+CF.US,D,20120514,000000,25.8739,25.9697,25.3719,25.3857,12725258.592035,0
+CF.US,D,20120515,000000,25.5675,25.7997,24.9628,25.0448,10310767.941091,0
+CF.US,D,20120516,000000,25.1773,25.4924,24.4301,24.5783,10966832.761445,0
+CF.US,D,20120517,000000,24.8136,24.9213,23.6049,23.6179,13836940.651106,0
+CF.US,D,20120518,000000,23.8372,24.5516,23.7749,24.0407,14047374.131117,0
+CF.US,D,20120521,000000,23.9786,25.5023,23.9786,25.441,11987940.455511,0
+CF.US,D,20120522,000000,25.5903,25.5903,24.5626,24.7245,14190859.185455,0
+CF.US,D,20120523,000000,24.4676,25.6999,24.3323,25.617,11552053.158078,0
+CF.US,D,20120524,000000,25.78,26.3008,25.2978,25.7356,10825972.699039,0
+CF.US,D,20120525,000000,25.7246,25.94,25.2938,25.5013,7938343.949587,0
+CF.US,D,20120529,000000,25.7977,26.6131,25.7879,26.5182,9459417.4835228,0
+CF.US,D,20120530,000000,26.1624,26.7039,25.9282,26.4272,10984044.977236,0
+CF.US,D,20120531,000000,26.3551,26.4609,25.8798,26.1773,9560890.5235866,0
+CF.US,D,20120601,000000,25.4223,25.6595,24.606,24.8175,11934735.289443,0
+CF.US,D,20120604,000000,24.9766,25.0606,23.9766,24.4598,9602634.3717609,0
+CF.US,D,20120605,000000,24.3471,25.6595,24.3471,25.5468,8958742.2684234,0
+CF.US,D,20120606,000000,25.9075,26.1841,25.786,25.8621,7675510.8137531,0
+CF.US,D,20120607,000000,26.4006,26.4431,25.3886,25.4687,9318186.0363679,0
+CF.US,D,20120608,000000,25.444,26.1081,25.1386,26.1081,7084508.1488493,0
+CF.US,D,20120611,000000,26.5696,26.6091,25.4647,25.4786,7077057.1790762,0
+CF.US,D,20120612,000000,25.7513,25.95,25.3886,25.8374,6175204.4673335,0
+CF.US,D,20120613,000000,25.774,25.774,24.9311,25.1298,7967267.434315,0
+CF.US,D,20120614,000000,25.1545,25.3255,24.7879,25.0813,5615079.3578669,0
+CF.US,D,20120615,000000,25.191,25.3472,24.8243,25.2829,6162989.2485191,0
+CF.US,D,20120618,000000,25.1259,26.28,25.1259,26.1703,7452139.5843795,0
+CF.US,D,20120619,000000,26.4589,27.7,26.4559,27.6921,15380927.713301,0
+CF.US,D,20120620,000000,27.709,27.7801,27.0824,27.4797,9412751.5224903,0
+CF.US,D,20120621,000000,27.5044,27.6002,26.7019,26.8067,5547602.6955736,0
+CF.US,D,20120622,000000,26.9668,27.3769,26.8828,27.2069,10904452.266988,0
+CF.US,D,20120625,000000,27.5666,28.4452,27.5608,28.1231,12097681.107016,0
+CF.US,D,20120626,000000,28.4076,29.204,28.3562,28.9274,13564791.526173,0
+CF.US,D,20120627,000000,29.1863,29.7071,28.8691,29.1546,11606283.427009,0
+CF.US,D,20120628,000000,28.6132,29.1408,28.4629,29.0974,8965514.2213938,0
+CF.US,D,20120629,000000,29.9512,29.9778,29.3227,29.6627,10235887.870559,0
+CF.US,D,20120702,000000,29.9709,30.1172,29.3266,29.6201,5895983.8529575,0
+CF.US,D,20120703,000000,29.7693,30.6171,29.7693,30.5203,7064333.9625943,0
+CF.US,D,20120705,000000,30.4789,30.9799,30.1983,30.5865,8001683.7703167,0
+CF.US,D,20120706,000000,30.1339,30.2714,29.8099,30.0371,6290607.9773001,0
+CF.US,D,20120709,000000,30.3178,30.5056,29.8197,29.9521,6772880.9262957,0
+CF.US,D,20120710,000000,30.0618,30.1399,29.1082,29.2397,6946718.3352945,0
+CF.US,D,20120711,000000,30.0114,30.2407,29.3266,29.8079,12883338.965812,0
+CF.US,D,20120712,000000,29.5678,29.8266,29.1151,29.626,8639284.5957676,0
+CF.US,D,20120713,000000,29.7288,30.0885,29.4798,29.8869,6588933.149376,0
+CF.US,D,20120716,000000,29.7565,30.6755,29.5519,30.4196,9187305.8006498,0
+CF.US,D,20120717,000000,30.6074,31.4077,30.6074,31.1804,12879193.01672,0
+CF.US,D,20120718,000000,31.4937,31.9147,31.2862,31.5738,10624523.289331,0
+CF.US,D,20120719,000000,31.5382,31.556,30.968,31.1804,6954454.6742753,0
+CF.US,D,20120720,000000,30.8524,31.3484,30.47,31.048,8461914.4778896,0
+CF.US,D,20120723,000000,30.3385,30.7793,30.0391,30.3069,8173566.0966588,0
+CF.US,D,20120724,000000,30.4255,30.6251,29.3029,29.7031,11083154.107835,0
+CF.US,D,20120725,000000,29.96,30.1152,29.2693,29.9472,8003160.2017848,0
+CF.US,D,20120726,000000,30.1794,30.4126,29.4284,29.799,8171642.3843759,0
+CF.US,D,20120727,000000,30.1192,30.804,29.8533,30.6646,8344450.6427216,0
+CF.US,D,20120730,000000,30.7379,30.7596,30.1212,30.2367,5838657.0245395,0
+CF.US,D,20120731,000000,30.3504,30.4423,29.8444,29.9709,7551570.5142977,0
+CF.US,D,20120801,000000,30.2051,30.3761,29.7812,29.799,5754556.0879789,0
+CF.US,D,20120802,000000,29.4462,30.1034,29.2249,29.7644,7351497.3532501,0
+CF.US,D,20120803,000000,30.7229,31.4077,30.6301,30.9334,12225215.844151,0
+CF.US,D,20120806,000000,31.1904,31.3099,30.4146,31.1527,9735454.5109225,0
+CF.US,D,20120807,000000,31.0402,31.7951,30.6191,31.5511,15703924.166521,0
+CF.US,D,20120808,000000,31.5036,32.3465,31.3693,31.7586,9890363.4410942,0
+CF.US,D,20120809,000000,31.6024,32.9474,31.555,32.5906,11201568.161747,0
+CF.US,D,20120810,000000,32.5244,32.6153,31.6953,31.8999,11339910.498662,0
+CF.US,D,20120813,000000,32.1785,32.2586,31.7033,32.0204,7216562.2437196,0
+CF.US,D,20120814,000000,32.2458,32.3959,31.8505,31.9256,5845638.4506517,0
+CF.US,D,20120815,000000,32.0145,32.473,31.8623,32.4453,6196164.9368307,0
+CF.US,D,20120816,000000,32.4414,33.2646,32.302,33.1509,8497113.0493435,0
+CF.US,D,20120817,000000,33.1905,33.3614,33.0423,33.2309,5379366.4162358,0
+CF.US,D,20120820,000000,33.2122,33.4829,32.6667,33.0709,6584255.9278235,0
+CF.US,D,20120821,000000,32.9889,33.2576,32.2932,32.4266,6042755.7129207,0
+CF.US,D,20120822,000000,32.4068,32.7952,32.0699,32.7952,4672305.5113038,0
+CF.US,D,20120823,000000,32.6055,32.6756,31.6459,31.7121,6533044.2984193,0
+CF.US,D,20120824,000000,31.7654,32.0442,31.5471,31.8435,5920454.768488,0
+CF.US,D,20120827,000000,31.8485,31.8485,31.4908,31.5896,3551147.5754229,0
+CF.US,D,20120828,000000,31.4473,31.8485,31.3504,31.724,4952529.9776443,0
+CF.US,D,20120829,000000,31.8564,31.9077,31.4147,31.8298,5413476.1321314,0
+CF.US,D,20120830,000000,31.7813,31.7813,31.0569,31.2308,3688721.8441505,0
+CF.US,D,20120831,000000,31.5075,31.9483,31.1607,31.7546,4505555.7829094,0
+CF.US,D,20120904,000000,31.7299,32.0787,31.0757,31.4087,6262129.7494918,0
+CF.US,D,20120905,000000,31.7427,32.0531,31.1647,31.9463,6335653.8103134,0
+CF.US,D,20120906,000000,32.2151,32.729,32.0659,32.6589,5966057.1726509,0
+CF.US,D,20120907,000000,32.7073,33.1865,32.7073,32.977,5428948.8100927,0
+CF.US,D,20120910,000000,33.2142,33.2142,32.5431,32.5431,4990379.8516658,0
+CF.US,D,20120911,000000,32.5204,32.9632,32.3871,32.4088,5512200.7226633,0
+CF.US,D,20120912,000000,32.0728,33.305,32.0728,32.9207,9335368.9056801,0
+CF.US,D,20120913,000000,32.9809,34.0195,32.6865,33.8149,8017837.4889758,0
+CF.US,D,20120914,000000,34.5304,34.9722,34.0265,34.3151,9614389.1544423,0
+CF.US,D,20120917,000000,34.0294,34.0294,33.4928,33.8101,5831090.6927463,0
+CF.US,D,20120918,000000,33.8289,34.2123,33.3505,33.7191,5109444.5878499,0
+CF.US,D,20120919,000000,33.7518,34.3743,33.7518,34.1806,7086356.9770137,0
+CF.US,D,20120920,000000,33.9731,34.0205,33.1528,33.7388,8754146.7137977,0
+CF.US,D,20120921,000000,33.9968,34.0561,33.4829,33.5512,6336145.6168201,0
+CF.US,D,20120924,000000,33.1528,33.5195,33.1528,33.2556,3701414.7022061,0
+CF.US,D,20120925,000000,33.3219,33.5571,32.8278,32.8475,5576580.8254691,0
+CF.US,D,20120926,000000,32.8831,33.307,32.6904,33.1174,5172205.5745839,0
+CF.US,D,20120927,000000,33.4207,33.8486,33.225,33.7695,4863879.3249219,0
+CF.US,D,20120928,000000,33.8012,34.2013,33.7655,34.0898,8270886.1039984,0
+CF.US,D,20121001,000000,34.2173,34.7459,34.1955,34.4376,6374974.0441175,0
+CF.US,D,20121002,000000,34.232,34.4266,33.7221,34.0601,7151418.1205173,0
+CF.US,D,20121003,000000,33.8299,34.0374,33.4889,33.7468,6698594.868973,0
+CF.US,D,20121004,000000,33.8663,34.3071,33.7695,34.3021,5008675.8632774,0
+CF.US,D,20121005,000000,34.5403,34.6026,33.8476,34.0403,4675666.1891004,0
+CF.US,D,20121008,000000,33.8663,33.9277,33.3317,33.4701,4914311.7547164,0
+CF.US,D,20121009,000000,33.3614,33.8269,33.2172,33.4701,5111793.3181016,0
+CF.US,D,20121010,000000,33.317,33.5136,32.7003,32.7764,6973605.7815622,0
+CF.US,D,20121011,000000,33.0966,33.7388,32.9276,32.9474,7744586.3531672,0
+CF.US,D,20121012,000000,33.0403,33.063,32.2211,32.2942,5941611.555809,0
+CF.US,D,20121015,000000,31.7527,32.2289,31.6864,32.1785,4943545.9073408,0
+CF.US,D,20121016,000000,32.3604,33.0264,32.2468,32.7151,6319239.0091877,0
+CF.US,D,20121017,000000,32.6381,33.2686,32.5126,33.1271,4207015.0660065,0
+CF.US,D,20121018,000000,32.9553,33.0264,32.3377,32.4592,5243008.5084572,0
+CF.US,D,20121019,000000,32.2725,32.393,31.5342,31.7033,9053461.5705726,0
+CF.US,D,20121022,000000,31.5075,32.1974,31.5075,32.1855,5455261.4701549,0
+CF.US,D,20121023,000000,31.5609,31.6835,30.8119,31.5323,7919292.0131594,0
+CF.US,D,20121024,000000,31.7596,31.8593,31.3563,31.4473,5624830.4844094,0
+CF.US,D,20121025,000000,31.5402,31.5402,30.9215,31.2378,5416410.7800116,0
+CF.US,D,20121026,000000,31.3179,31.6024,30.9927,31.4147,3820158.6510185,0
+CF.US,D,20121031,000000,31.4651,31.7774,31.2565,31.4779,3791007.4780927,0
+CF.US,D,20121101,000000,31.5431,32.3712,31.4334,32.3515,5242615.8728097,0
+CF.US,D,20121102,000000,31.5995,32.2586,30.462,30.5283,14922586.311794,0
+CF.US,D,20121105,000000,30.3949,31.6766,30.3949,31.5224,8137182.5346298,0
+CF.US,D,20121106,000000,31.9077,32.0303,31.4473,31.6548,8845422.3584517,0
+CF.US,D,20121107,000000,31.1222,31.2922,30.7012,30.9838,6290192.0668592,0
+CF.US,D,20121108,000000,30.9908,31.0965,29.4383,30.0282,10614564.713541,0
+CF.US,D,20121109,000000,29.7485,30.6351,29.5776,30.0757,5719039.7649959,0
+CF.US,D,20121112,000000,30.2012,30.4769,29.9986,30.2487,4642574.492435,0
+CF.US,D,20121113,000000,30.1537,30.6685,30.0006,30.2624,6412145.9132839,0
+CF.US,D,20121114,000000,29.967,30.6845,29.9176,30.0114,5537429.5869049,0
+CF.US,D,20121115,000000,30.1082,30.4867,29.6804,29.9433,6695962.7934088,0
+CF.US,D,20121116,000000,30.2407,30.3612,29.8731,30.0658,6554400.4394067,0
+CF.US,D,20121119,000000,30.5875,31.3436,30.3889,31.3029,7207559.9583601,0
+CF.US,D,20121120,000000,31.1726,31.8505,31.0184,31.6399,5565264.2160746,0
+CF.US,D,20121121,000000,31.4671,31.9176,31.391,31.8545,4022978.2377028,0
+CF.US,D,20121123,000000,32.0956,32.306,32.0145,32.2981,2570852.7377904,0
+CF.US,D,20121126,000000,32.2398,32.2488,31.5244,32.0323,3831437.8183538,0
+CF.US,D,20121127,000000,32.0728,32.3446,31.9354,32.0194,4359155.3076953,0
+CF.US,D,20121128,000000,31.6666,32.1123,31.394,32.0531,4508501.5622126,0
+CF.US,D,20121129,000000,32.2962,33.0096,32.2783,32.7844,7886079.8947362,0
+CF.US,D,20121130,000000,32.7981,32.9819,32.6035,32.897,6023331.3797964,0
+CF.US,D,20121203,000000,32.8051,33.0462,32.1252,32.1657,6548382.3873572,0
+CF.US,D,20121204,000000,32.1084,32.7804,32.0609,32.6686,6580886.1424991,0
+CF.US,D,20121205,000000,32.7645,32.7991,32.3515,32.5451,4862762.1348323,0
+CF.US,D,20121206,000000,32.5698,32.8179,32.1588,32.5413,3451287.5797457,0
+CF.US,D,20121207,000000,32.7685,32.8782,32.4799,32.6361,2854481.3956719,0
+CF.US,D,20121210,000000,32.6153,32.9553,32.563,32.8465,3194256.951134,0
+CF.US,D,20121211,000000,32.9711,33.5867,32.8722,33.3921,5078678.3466427,0
+CF.US,D,20121212,000000,33.1905,33.3317,32.0876,32.2339,9378187.442147,0
+CF.US,D,20121213,000000,32.1765,32.2705,30.9315,31.1251,11291885.492077,0
+CF.US,D,20121214,000000,30.9028,31.8119,30.9028,31.6646,5617242.9017179,0
+CF.US,D,20121217,000000,31.7754,31.7794,31.0372,31.5491,7069507.0384438,0
+CF.US,D,20121218,000000,31.6509,31.8742,31.225,31.5827,6877534.5174931,0
+CF.US,D,20121219,000000,31.6341,32.0323,31.5925,31.6133,4712583.0474855,0
+CF.US,D,20121220,000000,31.5105,31.5491,30.8464,31.4028,6792192.9332424,0
+CF.US,D,20121221,000000,30.8148,31.1934,30.6805,30.7149,7209159.8474287,0
+CF.US,D,20121224,000000,30.6765,31.0303,30.4946,30.9295,2229337.6444987,0
+CF.US,D,20121226,000000,31.0283,31.3426,30.8603,31.0777,2324613.5177976,0
+CF.US,D,20121227,000000,31.134,31.2981,30.5895,30.9601,4193402.3476326,0
+CF.US,D,20121228,000000,30.7279,30.9709,30.6271,30.6883,2988575.5767927,0
+CF.US,D,20121231,000000,30.7596,31.3524,30.5036,31.2328,5372836.3187287,0
+CF.US,D,20130102,000000,32.1163,32.2388,31.5145,31.8545,6568657.7683665,0
+CF.US,D,20130103,000000,31.8278,32.1687,31.5846,31.7033,5237300.1123564,0
+CF.US,D,20130104,000000,31.8812,32.558,31.8812,32.4118,5899105.7111335,0
+CF.US,D,20130107,000000,32.2912,32.3871,31.8051,32.2942,4647925.6710523,0
+CF.US,D,20130108,000000,32.1904,32.1904,31.6993,31.8208,6587055.9866802,0
+CF.US,D,20130109,000000,31.8198,33.1805,31.8198,32.9345,10704750.49069,0
+CF.US,D,20130110,000000,33.2082,33.5442,32.7764,33.4267,12968893.059047,0
+CF.US,D,20130111,000000,33.4514,33.7835,33.1717,33.5383,12860837.300204,0
+CF.US,D,20130114,000000,33.5028,33.7468,33.3544,33.6173,4681855.2602849,0
+CF.US,D,20130115,000000,33.6036,33.6341,33.2032,33.3564,4918438.4768045,0
+CF.US,D,20130116,000000,33.2576,33.6964,33.0996,33.4879,4183188.7610622,0
+CF.US,D,20130117,000000,33.647,33.647,33.3258,33.4138,4365001.3286622,0
+CF.US,D,20130118,000000,33.6036,33.9089,33.2566,33.6697,6004967.5676994,0
+CF.US,D,20130122,000000,33.8319,34.4959,33.7558,34.3812,6922079.4364715,0
+CF.US,D,20130123,000000,34.3812,34.6243,34.2657,34.3951,5086351.9448755,0
+CF.US,D,20130124,000000,34.4672,35.0601,34.4069,34.811,7630308.1288703,0
+CF.US,D,20130125,000000,35.3566,35.5809,34.8517,35.3961,6904916.8061102,0
+CF.US,D,20130128,000000,35.4584,35.4584,34.8664,35.075,5023435.1182196,0
+CF.US,D,20130129,000000,35.0769,35.322,35.0463,35.2123,3104773.4655823,0
+CF.US,D,20130130,000000,35.1767,35.8794,35.1352,35.4277,5002642.6320147,0
+CF.US,D,20130131,000000,35.1866,35.5572,34.9563,35.2271,4924310.8084075,0
+CF.US,D,20130201,000000,35.6234,35.6264,35.237,35.3486,5281573.8293928,0
+CF.US,D,20130204,000000,35.2578,35.3773,35.0779,35.1866,5914391.178799,0
+CF.US,D,20130205,000000,35.3437,35.4771,34.9306,34.9702,4266418.4107866,0
+CF.US,D,20130206,000000,34.7252,35.0364,34.6283,34.7281,3243077.3484898,0
+CF.US,D,20130207,000000,34.9425,35.1125,34.4583,34.6342,3955435.7988191,0
+CF.US,D,20130208,000000,34.6441,34.8991,34.4296,34.7646,3038265.2370894,0
+CF.US,D,20130211,000000,34.7716,34.9455,34.479,34.6777,2185869.437708,0
+CF.US,D,20130212,000000,34.8497,34.8497,33.8319,33.8693,7002642.6044153,0
+CF.US,D,20130213,000000,33.9277,34.1105,33.2192,33.4928,7369234.7698169,0
+CF.US,D,20130214,000000,33.6787,33.7508,33.2783,33.5512,4523201.1122497,0
+CF.US,D,20130215,000000,33.5028,33.5571,33.0264,33.3654,7503783.3153853,0
+CF.US,D,20130219,000000,33.481,33.8643,33.3505,33.65,6861311.986401,0
+CF.US,D,20130220,000000,33.4058,33.4058,31.7674,31.886,17285080.062039,0
+CF.US,D,20130221,000000,31.2862,31.5975,30.7396,31.4057,12942954.819577,0
+CF.US,D,20130222,000000,31.3713,31.4008,30.6488,31.0352,9709900.8115191,0
+CF.US,D,20130225,000000,31.2031,31.2962,30.3722,30.3791,9623012.9714198,0
+CF.US,D,20130226,000000,30.4956,30.5974,29.2327,30.0668,20127272.366726,0
+CF.US,D,20130227,000000,30.0411,30.8148,29.9581,30.6281,8126415.4127523,0
+CF.US,D,20130228,000000,30.5421,31.1607,30.4373,30.9275,8397915.8793082,0
+CF.US,D,20130301,000000,30.7319,31.1014,30.5036,31.0332,8838745.5285505,0
+CF.US,D,20130304,000000,30.9532,30.9799,30.5787,30.8653,10494757.207859,0
+CF.US,D,20130305,000000,31.0125,31.3169,30.8504,31.0372,6178860.6338131,0
+CF.US,D,20130306,000000,31.2418,31.4799,30.9888,31.1073,7428212.0846806,0
+CF.US,D,20130307,000000,31.1222,31.3543,30.8841,31.2288,6596521.7440151,0
+CF.US,D,20130308,000000,31.4137,31.973,31.0866,31.8979,8612246.3693157,0
+CF.US,D,20130311,000000,31.8653,32.1222,31.6252,32.0531,7281050.6249127,0
+CF.US,D,20130312,000000,31.9908,32.0284,31.6469,31.8337,6341798.3558058,0
+CF.US,D,20130313,000000,31.8545,32.0274,31.2792,31.4028,7166403.039762,0
+CF.US,D,20130314,000000,31.5244,31.5471,31.0737,31.3406,7067277.7180024,0
+CF.US,D,20130315,000000,31.1202,31.636,31.0609,31.3989,10692838.856139,0
+CF.US,D,20130318,000000,30.9522,31.2565,30.6458,31.1143,10032755.592083,0
+CF.US,D,20130319,000000,31.14,31.2131,30.0698,30.2437,8993749.5817914,0
+CF.US,D,20130320,000000,30.4719,30.4897,30.1014,30.2604,6332213.1886607,0
+CF.US,D,20130321,000000,30.1043,30.1755,29.8346,29.8523,5330496.4334505,0
+CF.US,D,20130322,000000,29.8998,30.0065,29.6152,29.7595,4944794.6506111,0
+CF.US,D,20130325,000000,29.8701,29.9274,29.2753,29.4917,7330394.1991491,0
+CF.US,D,20130326,000000,29.6389,29.799,29.3068,29.7723,6324645.84492,0
+CF.US,D,20130327,000000,29.4501,29.7703,29.2772,29.5282,6755887.2911744,0
+CF.US,D,20130328,000000,29.5342,29.8642,29.2179,29.3167,6725299.1527351,0
+CF.US,D,20130401,000000,29.2269,29.3068,29.0361,29.2614,6898861.3120016,0
+CF.US,D,20130402,000000,29.3681,29.467,28.4807,28.6646,11540571.601234,0
+CF.US,D,20130403,000000,28.8059,28.9422,28.3799,28.8631,10516880.405086,0
+CF.US,D,20130404,000000,28.7979,29.3305,28.791,29.2683,6659482.0844156,0
+CF.US,D,20130405,000000,28.7832,29.3068,28.7732,29.2535,5421967.3839806,0
+CF.US,D,20130408,000000,29.2337,29.3049,28.9491,29.208,2674821.2404999,0
+CF.US,D,20130409,000000,29.3305,29.799,29.2871,29.4106,5295630.7927389,0
+CF.US,D,20130410,000000,29.4897,29.5944,29.0588,29.4353,6226715.6332108,0
+CF.US,D,20130411,000000,29.4353,29.4353,28.9581,29.0233,5666018.7733814,0
+CF.US,D,20130412,000000,28.9195,28.9195,27.8622,28.0677,14974315.046392,0
+CF.US,D,20130415,000000,27.8008,27.8966,27.0112,27.0242,8236744.0057813,0
+CF.US,D,20130416,000000,27.2297,27.4451,26.954,27.2554,7826084.5606424,0
+CF.US,D,20130417,000000,27.0014,27.0439,26.2582,26.6141,8894182.0389546,0
+CF.US,D,20130418,000000,26.7366,27.6823,26.7366,27.4194,9870568.7351685,0
+CF.US,D,20130419,000000,27.5202,27.7771,27.2593,27.5885,6236682.3045806,0
+CF.US,D,20130422,000000,27.5409,27.6863,27.109,27.4293,5045985.3573099,0
+CF.US,D,20130423,000000,27.5725,27.709,27.0419,27.6289,9197512.3035875,0
+CF.US,D,20130424,000000,27.7207,28.875,27.701,28.8108,7245688.1179565,0
+CF.US,D,20130425,000000,28.9551,29.8227,28.9491,29.4423,8401975.8128583,0
+CF.US,D,20130426,000000,29.3,29.3227,28.5252,28.6023,4713370.3426755,0
+CF.US,D,20130429,000000,28.9125,29.0756,28.5924,29.0756,5625918.3280201,0
+CF.US,D,20130430,000000,29.0806,29.0934,28.5696,28.7238,6701386.8322493,0
+CF.US,D,20130501,000000,28.6043,28.6043,28.1358,28.2486,5304728.2011675,0
+CF.US,D,20130502,000000,28.3741,28.4896,27.9372,28.3265,4584277.2063215,0
+CF.US,D,20130503,000000,28.5924,28.7021,28.2396,28.3334,6582237.0924716,0
+CF.US,D,20130506,000000,28.4175,28.7248,28.2772,28.6646,3918957.113721,0
+CF.US,D,20130507,000000,28.6754,29.1062,28.5796,28.8276,8039132.9131105,0
+CF.US,D,20130508,000000,28.6626,29.465,28.4916,29.3701,8219509.5271443,0
+CF.US,D,20130509,000000,29.4324,30.3998,29.4146,30.0282,8510492.0078345,0
+CF.US,D,20130510,000000,30.2507,30.2921,29.2811,30.0263,6631912.5855025,0
+CF.US,D,20130513,000000,29.8217,29.9304,29.3592,29.5144,5293457.1294125,0
+CF.US,D,20130514,000000,29.5005,29.7209,29.3078,29.6972,4248998.7457489,0
+CF.US,D,20130515,000000,29.5391,29.7635,29.1379,29.3345,7759593.5352579,0
+CF.US,D,20130516,000000,29.3819,29.8444,29.1082,29.4363,4521226.8025896,0
+CF.US,D,20130517,000000,29.5075,29.6181,29.1813,29.4017,6345655.8998469,0
+CF.US,D,20130520,000000,29.2654,29.5915,29.0756,29.5509,3986907.3674653,0
+CF.US,D,20130521,000000,29.4877,29.9521,29.0786,29.0934,5901317.8284665,0
+CF.US,D,20130522,000000,29.0994,29.7338,28.9115,29.1566,6634384.7733547,0
+CF.US,D,20130523,000000,28.7614,29.3335,28.5884,29.1517,5015452.8759855,0
+CF.US,D,20130524,000000,28.9551,28.9561,28.5272,28.8157,3661282.8864708,0
+CF.US,D,20130528,000000,29.2327,29.4176,29.0163,29.1517,3764864.8252182,0
+CF.US,D,20130529,000000,29.0727,30.1281,28.9481,29.9373,6147785.7486047,0
+CF.US,D,20130530,000000,30.0411,30.1616,29.7179,30.0441,4984743.3038407,0
+CF.US,D,20130531,000000,29.881,29.9749,29.465,29.4709,4321420.795694,0
+CF.US,D,20130603,000000,29.5668,29.8958,29.4423,29.8682,4724423.8457083,0
+CF.US,D,20130604,000000,29.8069,30.1449,29.6152,29.9413,5157490.8453336,0
+CF.US,D,20130605,000000,29.8069,30.206,29.5559,29.5983,7932696.2703391,0
+CF.US,D,20130606,000000,29.459,29.8099,29.1942,29.7644,5356040.0133786,0
+CF.US,D,20130607,000000,29.799,30.0777,29.6705,30.0035,4175722.6120758,0
+CF.US,D,20130610,000000,30.1359,30.2851,29.7131,29.9057,4009031.5766392,0
+CF.US,D,20130611,000000,29.6073,29.6073,28.9462,28.9728,4819171.4823887,0
+CF.US,D,20130612,000000,29.1527,29.3068,28.2239,28.3197,7108504.4609813,0
+CF.US,D,20130613,000000,28.042,28.6754,28.037,28.6507,4914854.1586006,0
+CF.US,D,20130614,000000,28.5519,28.7584,28.2553,28.4807,6043966.0021843,0
+CF.US,D,20130617,000000,28.6003,28.6814,28.3197,28.5331,5717933.7063294,0
+CF.US,D,20130618,000000,28.5054,29.208,28.5054,29.1102,5126770.1417658,0
+CF.US,D,20130619,000000,29.2357,29.5559,29.0055,29.2871,7840967.273185,0
+CF.US,D,20130620,000000,28.7387,28.871,28.2613,28.459,8630683.041636,0
+CF.US,D,20130621,000000,28.5716,28.6141,27.9293,28.1892,10230848.371784,0
+CF.US,D,20130624,000000,27.8068,27.8068,26.9431,27.2108,7499619.1512382,0
+CF.US,D,20130625,000000,27.3877,27.4441,26.955,26.9856,7255775.2110839,0
+CF.US,D,20130626,000000,27.115,27.6151,26.8561,27.2969,5714708.6295038,0
+CF.US,D,20130627,000000,27.4688,27.4688,26.8977,27.0636,8069557.1160475,0
+CF.US,D,20130628,000000,26.9915,27.2692,26.4658,26.4658,13406237.560945,0
+CF.US,D,20130701,000000,26.7326,26.8858,26.2582,26.2761,10180264.149858,0
+CF.US,D,20130702,000000,26.365,26.8275,26.1279,26.5162,8349156.1988053,0
+CF.US,D,20130703,000000,26.531,27.0291,26.531,27.0093,3641014.5890943,0
+CF.US,D,20130705,000000,27.1624,27.2011,26.5834,27.0736,5171456.7334007,0
+CF.US,D,20130708,000000,27.2395,27.4895,27.1565,27.2969,3757605.1135311,0
+CF.US,D,20130709,000000,27.4895,28.1231,27.455,27.9609,6417015.40487,0
+CF.US,D,20130710,000000,27.9837,28.1595,27.5943,27.9026,4572526.4714303,0
+CF.US,D,20130711,000000,28.3414,28.9481,28.2376,28.9382,7846229.4004185,0
+CF.US,D,20130712,000000,28.0815,28.9274,28.0815,28.4175,5446399.8455043,0
+CF.US,D,20130715,000000,28.4946,28.6319,27.948,28.5973,4940223.6835509,0
+CF.US,D,20130716,000000,28.5766,28.6665,27.7751,27.958,4719914.6074482,0
+CF.US,D,20130717,000000,28.1725,28.4501,28.041,28.3315,3325854.6576616,0
+CF.US,D,20130718,000000,28.3888,28.6724,28.1912,28.2296,4755879.2231936,0
+CF.US,D,20130719,000000,28.3414,28.5519,28.2001,28.3809,3749657.2775136,0
+CF.US,D,20130722,000000,28.4215,28.6398,28.1565,28.1764,3587865.0801416,0
+CF.US,D,20130723,000000,28.2376,28.282,27.8918,27.9293,4428717.5938785,0
+CF.US,D,20130724,000000,27.8928,28.0034,27.4381,27.7407,4435654.4942988,0
+CF.US,D,20130725,000000,27.5468,27.9195,27.3927,27.7939,4677123.3935651,0
+CF.US,D,20130726,000000,27.7751,28.0034,27.5449,27.9293,3139391.1791453,0
+CF.US,D,20130729,000000,27.8335,31.2882,27.6683,31.223,36663361.477311,0
+CF.US,D,20130730,000000,30.3553,31.396,30.2851,30.4393,26600201.92124,0
+CF.US,D,20130731,000000,30.4343,30.7723,30.1014,30.2457,9171512.3353167,0
+CF.US,D,20130801,000000,30.6221,30.7566,30.0796,30.2407,8236969.6700838,0
+CF.US,D,20130802,000000,30.2041,30.2991,29.6003,29.8346,6167336.5751719,0
+CF.US,D,20130805,000000,29.7862,30.0263,29.6093,29.799,4689426.6518158,0
+CF.US,D,20130806,000000,29.8563,29.8563,28.7802,29.2476,9816034.8819745,0
+CF.US,D,20130807,000000,29.7091,29.7258,28.5627,29.3049,10370745.060129,0
+CF.US,D,20130808,000000,29.6418,30.1251,29.4728,29.6152,7285245.1474863,0
+CF.US,D,20130809,000000,29.5194,29.7812,28.7198,29.048,8360772.3446731,0
+CF.US,D,20130812,000000,28.884,29.3938,28.7545,29.3345,6260090.6751889,0
+CF.US,D,20130813,000000,29.3484,29.5262,29.1546,29.3227,6197462.2535832,0
+CF.US,D,20130814,000000,29.0114,29.4975,28.9669,29.0825,4105177.7248266,0
+CF.US,D,20130815,000000,28.791,29.5816,28.713,29.459,6638258.5085566,0
+CF.US,D,20130816,000000,29.3543,29.4442,28.8612,29.046,5978506.1513481,0
+CF.US,D,20130819,000000,29.046,29.1616,28.8375,28.8414,5696997.5235732,0
+CF.US,D,20130820,000000,28.9422,29.2693,28.7051,29.0549,4063740.4967585,0
+CF.US,D,20130821,000000,29.0549,29.7169,29.0252,29.5352,6226161.0859563,0
+CF.US,D,20130822,000000,29.6952,30.1152,29.6409,29.9887,2871856.5350177,0
+CF.US,D,20130823,000000,30.0282,30.0905,29.8484,30.05,3203394.8374644,0
+CF.US,D,20130826,000000,30.2674,31.051,30.2674,30.4749,4124216.5059362,0
+CF.US,D,20130827,000000,30.0668,30.3435,29.8958,29.9156,3506863.738911,0
+CF.US,D,20130828,000000,29.7802,29.9097,29.1141,29.3652,5615318.1774874,0
+CF.US,D,20130829,000000,29.3227,29.5242,29.1695,29.2792,3212008.5349665,0
+CF.US,D,20130830,000000,29.3612,29.637,29.2614,29.4353,4263716.5108417,0
+CF.US,D,20130903,000000,29.7635,30.0737,29.5706,29.633,4410155.4400626,0
+CF.US,D,20130904,000000,29.5322,29.883,29.3,29.7258,2194478.0754724,0
+CF.US,D,20130905,000000,29.7595,29.9986,29.4758,29.7703,3530719.3903342,0
+CF.US,D,20130906,000000,29.88,30.3504,29.7693,30.0302,4484429.3540148,0
+CF.US,D,20130909,000000,30.1993,30.6399,30.0638,30.2802,6172567.3320315,0
+CF.US,D,20130910,000000,30.3435,30.9068,30.215,30.5717,4722498.1095303,0
+CF.US,D,20130911,000000,30.888,30.9195,30.1993,30.6508,4277256.3689923,0
+CF.US,D,20130912,000000,30.5747,30.7379,29.799,30.0608,5557515.7337234,0
+CF.US,D,20130913,000000,29.633,30.3889,29.633,29.9729,5116693.1681139,0
+CF.US,D,20130916,000000,30.466,31.4167,30.0539,31.0372,8579077.7646368,0
+CF.US,D,20130917,000000,31.0016,31.2171,30.6755,31.048,6845969.8496729,0
+CF.US,D,20130918,000000,31.053,32.0748,30.9088,32.0145,6526611.3478765,0
+CF.US,D,20130919,000000,32.0975,32.3307,31.726,31.8722,7420452.4709064,0
+CF.US,D,20130920,000000,32.3979,32.5788,31.9591,32.1904,9142617.1851199,0
+CF.US,D,20130923,000000,32.1864,32.4167,31.9671,32.1489,3885989.8866036,0
+CF.US,D,20130924,000000,32.2201,32.5076,31.98,32.1598,7247041.0918241,0
+CF.US,D,20130925,000000,32.7378,33.481,32.4879,33.0946,9435129.730498,0
+CF.US,D,20130926,000000,33.2032,33.2062,32.727,32.8367,3691099.920881,0
+CF.US,D,20130927,000000,32.6212,32.9948,32.475,32.5461,3167481.8310438,0
+CF.US,D,20130930,000000,32.2912,33.059,31.9838,32.6035,4534855.7121242,0
+CF.US,D,20131001,000000,32.475,33.0176,32.3436,32.6272,4750506.7936777,0
+CF.US,D,20131002,000000,32.2823,33.0777,32.2705,33.0777,5365669.7062158,0
+CF.US,D,20131003,000000,32.8673,33.0937,32.563,32.7537,3671460.0429299,0
+CF.US,D,20131004,000000,32.7824,33.5116,32.6736,33.4632,6733829.8705385,0
+CF.US,D,20131007,000000,33.1717,33.5867,33.1044,33.1805,3443284.0866131,0
+CF.US,D,20131008,000000,33.1233,33.2231,32.0728,32.2793,4831747.9664765,0
+CF.US,D,20131009,000000,32.4424,32.4424,31.5876,31.9266,8406416.2386853,0
+CF.US,D,20131010,000000,32.3604,32.3979,31.7634,32.0017,6072095.1080897,0
+CF.US,D,20131011,000000,31.9433,31.976,31.4008,31.6341,4378078.7267847,0
+CF.US,D,20131014,000000,31.6568,31.9591,31.5915,31.8672,2832928.9368609,0
+CF.US,D,20131015,000000,31.7911,32.3189,31.5145,31.728,2445026.1681114,0
+CF.US,D,20131016,000000,31.9266,32.6667,31.7467,32.31,3887589.7756721,0
+CF.US,D,20131017,000000,32.3416,32.6134,32.2388,32.4029,3919134.2045413,0
+CF.US,D,20131018,000000,32.9652,33.4731,32.2506,33.2725,12197146.443151,0
+CF.US,D,20131021,000000,33.3407,33.6579,33.0442,33.399,7092016.7996324,0
+CF.US,D,20131022,000000,33.4019,33.5156,32.9809,33.3723,6048908.3539935,0
+CF.US,D,20131023,000000,33.2122,33.2725,32.6519,32.8693,3265376.6245889,0
+CF.US,D,20131024,000000,32.7398,32.7398,31.974,32.4947,4976519.2061434,0
+CF.US,D,20131025,000000,32.5007,32.565,32.0609,32.4128,3633374.3851304,0
+CF.US,D,20131028,000000,33.5571,34.1184,33.4879,33.7715,8053023.9170592,0
+CF.US,D,20131029,000000,33.5956,33.8624,33.0729,33.4365,4301567.3968107,0
+CF.US,D,20131030,000000,33.5749,33.7765,33.2013,33.4612,2740564.4366487,0
+CF.US,D,20131031,000000,33.4058,33.6293,33.1015,33.3377,3253323.3173817,0
+CF.US,D,20131101,000000,33.2487,33.4138,32.9849,33.2399,3755691.5207237,0
+CF.US,D,20131104,000000,33.4088,33.7854,33.2803,33.653,4350016.4094174,0
+CF.US,D,20131105,000000,32.7932,32.9721,32.0531,32.3959,12124115.200784,0
+CF.US,D,20131106,000000,32.3554,32.8258,32.3554,32.729,6192646.395217,0
+CF.US,D,20131107,000000,32.6449,33.054,32.562,32.5916,6624869.4305901,0
+CF.US,D,20131108,000000,32.6499,33.982,32.4899,33.9257,9067914.2054086,0
+CF.US,D,20131111,000000,33.9988,34.2527,33.7892,34.0956,4153921.2141688,0
+CF.US,D,20131112,000000,33.9167,34.0888,33.5008,33.7578,5786959.6603137,0
+CF.US,D,20131113,000000,33.5769,34.1105,33.5571,33.7765,4478656.1932712,0
+CF.US,D,20131114,000000,33.9899,34.1766,33.6747,33.9781,3287301.4800964,0
+CF.US,D,20131115,000000,33.9474,34.239,33.8496,34.0047,5653704.3837076,0
+CF.US,D,20131118,000000,34.0294,34.2202,33.5571,33.6056,3964641.4856351,0
+CF.US,D,20131119,000000,33.5333,33.6964,33.2586,33.32,4289590.997617,0
+CF.US,D,20131120,000000,33.3694,33.5175,33.1955,33.317,2741512.6314983,0
+CF.US,D,20131121,000000,33.4741,33.5552,33.1905,33.3387,2478156.3187836,0
+CF.US,D,20131122,000000,33.4207,33.4701,33.1518,33.4296,3197360.5942542,0
+CF.US,D,20131125,000000,33.399,33.4731,33.1431,33.1905,5315849.5046859,0
+CF.US,D,20131126,000000,33.305,33.5314,33.0442,33.3011,2748040.7051103,0
+CF.US,D,20131127,000000,33.3466,33.8139,33.3337,33.6322,2792404.4854783,0
+CF.US,D,20131129,000000,33.6924,34.1619,33.5412,33.7735,1164768.8272755,0
+CF.US,D,20131202,000000,33.8446,34.1441,33.6944,33.7131,2918414.2176629,0
+CF.US,D,20131203,000000,33.7024,33.7892,33.2013,33.2744,3439230.2247483,0
+CF.US,D,20131204,000000,35.2795,36.8852,34.9553,36.8281,27336261.19502,0
+CF.US,D,20131205,000000,37.0187,37.1878,36.4772,36.6018,11620277.649606,0
+CF.US,D,20131206,000000,36.9575,37.0049,36.159,36.2114,4587777.5328792,0
+CF.US,D,20131209,000000,36.2114,36.3695,35.8497,35.9801,4657753.7056083,0
+CF.US,D,20131210,000000,35.9801,36.3042,35.6007,35.6955,4330947.2698815,0
+CF.US,D,20131211,000000,35.7302,35.7302,35.3299,35.4357,3237512.6489403,0
+CF.US,D,20131212,000000,35.3437,35.5186,35.0196,35.0601,3902933.9362952,0
+CF.US,D,20131213,000000,35.1866,35.4277,34.983,35.0404,3445993.0701908,0
+CF.US,D,20131216,000000,35.2508,35.3733,34.571,35.2064,5261029.2703365,0
+CF.US,D,20131217,000000,35.0561,35.7953,35.0334,35.6758,6144852.112672,0
+CF.US,D,20131218,000000,35.578,35.7627,34.6846,35.4594,5066994.4002893,0
+CF.US,D,20131219,000000,35.1372,35.6915,35.1372,35.4228,3199106.2037692,0
+CF.US,D,20131220,000000,35.1688,35.4919,35.1688,35.4188,5281892.5928695,0
+CF.US,D,20131223,000000,35.6935,36.155,35.4337,35.904,3306658.0127351,0
+CF.US,D,20131224,000000,35.8625,36.2935,35.8625,35.9861,1228700.6373189,0
+CF.US,D,20131226,000000,36.1036,36.4337,36.0375,36.1462,1633539.3601797,0
+CF.US,D,20131227,000000,36.1462,36.2094,35.6461,35.906,2498641.1729347,0
+CF.US,D,20131230,000000,35.989,36.15,35.4564,36.0147,2891521.7116575,0
+CF.US,D,20131231,000000,36.0118,36.3062,35.9495,36.2024,2650633.670282,0
+CF.US,D,20140102,000000,36.2004,36.7894,36.0859,36.3062,4454505.0531649,0
+CF.US,D,20140103,000000,36.4159,36.49,35.9179,36.0532,2925466.4801033,0
+CF.US,D,20140106,000000,36.2241,36.3102,35.5018,35.572,5284742.2371558,0
+CF.US,D,20140107,000000,35.573,35.8497,35.0493,35.8043,5404120.6770789,0
+CF.US,D,20140108,000000,35.5967,36.5562,35.5433,36.2865,8340174.1523968,0
+CF.US,D,20140109,000000,36.2391,37.5415,36.1956,37.2836,9605814.9228945,0
+CF.US,D,20140110,000000,37.4011,38.3637,37.3003,38.2421,6988251.6983794,0
+CF.US,D,20140113,000000,38.0949,38.4941,37.8271,38.001,6472144.2832204,0
+CF.US,D,20140114,000000,38.0455,38.6907,37.8379,38.166,6934221.7950627,0
+CF.US,D,20140115,000000,38.2974,38.6363,38.247,38.5929,4445045.3675153,0
+CF.US,D,20140116,000000,38.3874,38.6987,38.247,38.5969,2748116.6011762,0
+CF.US,D,20140117,000000,38.6581,38.6581,38.0583,38.1868,2626791.1741769,0
+CF.US,D,20140121,000000,38.4032,38.6907,38.2213,38.2934,3750788.6348687,0
+CF.US,D,20140122,000000,38.2974,38.42,37.5296,37.665,4207355.0803817,0
+CF.US,D,20140123,000000,37.5879,38.0247,36.9743,37.2312,5446966.5361295,0
+CF.US,D,20140124,000000,37.1087,37.1087,36.1442,36.15,5130229.9904219,0
+CF.US,D,20140127,000000,36.2044,36.3793,35.7627,36.0108,5128656.4119895,0
+CF.US,D,20140128,000000,36.0365,36.6966,35.8665,36.492,5442776.0613462,0
+CF.US,D,20140129,000000,36.0473,36.4673,35.6481,35.6658,6185738.8412757,0
+CF.US,D,20140130,000000,35.7469,36.6462,35.3447,36.1333,5463608.0135052,0
+CF.US,D,20140131,000000,35.7519,36.2498,35.738,35.8655,4760102.0802984,0
+CF.US,D,20140203,000000,35.9366,36.1709,35.0769,35.1322,5978983.7905892,0
+CF.US,D,20140204,000000,35.1322,35.6827,34.653,34.9435,5820512.8050596,0
+CF.US,D,20140205,000000,34.7102,35.4929,34.1993,35.3833,5681265.7870403,0
+CF.US,D,20140206,000000,35.4406,35.8151,35.3447,35.7182,3725080.1074909,0
+CF.US,D,20140207,000000,35.7469,36.41,35.6995,36.3626,4312741.3216015,0
+CF.US,D,20140210,000000,36.3309,36.9199,36.1393,36.1777,5944152.5560942,0
+CF.US,D,20140211,000000,36.3419,36.5295,35.8447,35.8941,6872103.3950197,0
+CF.US,D,20140212,000000,35.8003,35.8843,35.3378,35.6798,11840919.656452,0
+CF.US,D,20140213,000000,35.5562,36.2311,35.4514,36.0789,10477953.818876,0
+CF.US,D,20140214,000000,36.1233,36.4238,35.8981,36.1472,9684847.0142027,0
+CF.US,D,20140218,000000,36.0404,36.1767,34.6865,35.2894,15143708.993722,0
+CF.US,D,20140219,000000,36.9366,38.9477,36.8834,37.078,18621934.617113,0
+CF.US,D,20140220,000000,37.2115,37.7233,37.2035,37.581,5922472.5918926,0
+CF.US,D,20140221,000000,37.6324,38.1294,37.3804,37.911,6435003.7844279,0
+CF.US,D,20140224,000000,37.7925,38.3854,37.7925,37.8804,8718994.691931,0
+CF.US,D,20140225,000000,37.8893,38.2629,37.8755,37.9031,5190097.819125,0
+CF.US,D,20140226,000000,38.0188,38.3587,37.8596,38.1146,4020525.276854,0
+CF.US,D,20140227,000000,37.9278,38.9546,37.8893,38.8557,6090306.1161075,0
+CF.US,D,20140228,000000,39.008,39.2126,38.8676,39.1452,6185672.0527378,0
+CF.US,D,20140303,000000,39.4734,40.0969,39.4012,39.9231,8740715.1340344,0
+CF.US,D,20140304,000000,40.183,40.421,39.5693,40.1009,8889296.3562078,0
+CF.US,D,20140305,000000,40.1137,41.2749,39.7549,41.0041,6980600.3629925,0
+CF.US,D,20140306,000000,40.8885,41.4785,40.7413,41.2116,5410059.7972199,0
+CF.US,D,20140307,000000,41.2887,41.7778,40.5485,40.7383,8243513.9348567,0
+CF.US,D,20140310,000000,40.7086,41.4528,40.1997,41.2669,5714750.1193531,0
+CF.US,D,20140311,000000,41.2284,41.2284,40.174,40.183,7374364.3319219,0
+CF.US,D,20140312,000000,39.7866,40.0979,39.2907,39.9033,8757763.4143231,0
+CF.US,D,20140313,000000,40.0209,40.169,39.0771,39.2451,7378689.3957288,0
+CF.US,D,20140314,000000,39.1245,39.4329,39.002,39.3716,6730070.4854092,0
+CF.US,D,20140317,000000,39.501,39.8786,39.09,39.1452,4296100.8561733,0
+CF.US,D,20140318,000000,39.1602,39.7806,39.1472,39.7332,4324153.0540651,0
+CF.US,D,20140319,000000,39.7065,39.9922,39.1622,39.3696,3080062.7184835,0
+CF.US,D,20140320,000000,39.263,39.5356,38.9951,39.2333,4020955.3545606,0
+CF.US,D,20140321,000000,39.589,39.9822,39.3982,39.6305,7910743.0803002,0
+CF.US,D,20140324,000000,39.7916,40.0376,39.1414,39.4299,5639105.0164776,0
+CF.US,D,20140325,000000,39.595,40.085,39.4734,39.7442,3628914.7323,0
+CF.US,D,20140326,000000,40.0812,40.1593,39.2431,39.256,3394250.1683256,0
+CF.US,D,20140327,000000,39.2066,39.7936,39.0574,39.7422,4636610.0736054,0
+CF.US,D,20140328,000000,39.6117,40.4083,39.6117,40.2224,4073839.7332565,0
+CF.US,D,20140331,000000,40.2668,40.7699,39.5593,40.6672,6495899.7518367,0
+CF.US,D,20140401,000000,40.8134,41.6484,40.3756,41.5644,7470932.4622356,0
+CF.US,D,20140402,000000,41.0485,41.6435,40.7857,41.4161,6340606.281598,0
+CF.US,D,20140403,000000,40.8974,41.1909,40.3973,40.5397,5435099.4272706,0
+CF.US,D,20140404,000000,40.7245,40.8548,39.7274,39.8844,5160042.977042,0
+CF.US,D,20140407,000000,39.9338,40.1621,39.1028,39.2984,3960300.2306674,0
+CF.US,D,20140408,000000,39.3815,39.8756,39.257,39.6998,4322984.2546507,0
+CF.US,D,20140409,000000,39.6998,40.2037,39.6117,39.85,4191645.6066947,0
+CF.US,D,20140410,000000,39.3963,39.6305,38.2312,38.3468,7236733.3941318,0
+CF.US,D,20140411,000000,38.0929,38.1532,37.0394,37.0938,10071218.706317,0
+CF.US,D,20140414,000000,36.5197,37.6304,36.2608,37.6008,5638203.3712151,0
+CF.US,D,20140415,000000,37.6324,37.9861,37.2421,37.581,4818413.5336775,0
+CF.US,D,20140416,000000,37.9031,38.6818,37.7727,38.6503,4498322.3818585,0
+CF.US,D,20140417,000000,38.507,38.5584,37.8092,37.8142,4010148.7667287,0
+CF.US,D,20140421,000000,37.9278,37.9278,37.5019,37.6363,3376797.1090189,0
+CF.US,D,20140422,000000,36.7697,37.829,36.7153,37.7461,5313724.4148415,0
+CF.US,D,20140423,000000,37.8696,38.2045,37.7302,37.9447,3476061.0675921,0
+CF.US,D,20140424,000000,38.081,38.081,37.4466,37.4891,3434106.7343285,0
+CF.US,D,20140425,000000,37.4131,37.7321,37.1838,37.5523,4066884.6177805,0
+CF.US,D,20140428,000000,37.6453,38.0118,37.4466,37.7578,2717896.8116433,0
+CF.US,D,20140429,000000,37.9941,38.3103,37.661,38.1403,3624992.423616,0
+CF.US,D,20140430,000000,38.1255,38.415,37.8953,38.254,2597201.8279643,0
+CF.US,D,20140501,000000,38.1848,38.2727,37.7184,37.7578,3675537.1795881,0
+CF.US,D,20140502,000000,37.7955,38.1492,37.6917,37.9744,2499483.1132921,0
+CF.US,D,20140505,000000,37.8329,38.2372,37.7885,38.1512,1882023.0798272,0
+CF.US,D,20140506,000000,38.0099,38.252,37.5622,37.9921,2901711.011487,0
+CF.US,D,20140507,000000,38.08,38.2767,37.667,38.2085,3325742.3314841,0
+CF.US,D,20140508,000000,37.6324,38.7312,36.5098,37.662,9838588.1569076,0
+CF.US,D,20140509,000000,37.5266,37.6957,36.5671,36.7697,6982897.4839194,0
+CF.US,D,20140512,000000,37.0157,38.0533,36.8241,37.7074,7018276.1820362,0
+CF.US,D,20140513,000000,38.086,39.008,37.8092,38.8449,6715280.8720407,0
+CF.US,D,20140514,000000,38.9309,39.251,38.8005,38.8509,4957849.7858878,0
+CF.US,D,20140515,000000,38.6058,38.6987,37.2746,37.4723,7039002.8916507,0
+CF.US,D,20140516,000000,37.3695,37.8329,37.0721,37.7124,10368728.248672,0
+CF.US,D,20140519,000000,37.7361,38.8103,37.4999,38.5781,5185072.4876171,0
+CF.US,D,20140520,000000,38.5594,39.1127,38.5267,38.6601,4348607.7784349,0
+CF.US,D,20140521,000000,38.7274,39.0712,38.3617,38.4585,5032531.5147005,0
+CF.US,D,20140522,000000,38.4466,38.7017,38.078,38.3201,4855177.5879833,0
+CF.US,D,20140523,000000,38.3538,38.6581,38.1186,38.6423,3583083.627992,0
+CF.US,D,20140527,000000,38.6591,39.0168,38.5109,38.7471,3669008.0940285,0
+CF.US,D,20140528,000000,38.6818,38.9457,37.8755,37.8893,5090819.6932861,0
+CF.US,D,20140529,000000,37.9634,38.3143,37.5948,37.9664,4624070.0196291,0
+CF.US,D,20140530,000000,37.7727,38.245,37.7321,38.1166,5620994.1912667,0
+CF.US,D,20140602,000000,38.1186,38.6383,38.1186,38.3034,4570467.1581764,0
+CF.US,D,20140603,000000,38.2836,38.7332,38.1986,38.2916,4210797.7259294,0
+CF.US,D,20140604,000000,38.2767,38.5227,38.0771,38.3705,5402902.2922349,0
+CF.US,D,20140605,000000,38.5781,38.7559,38.0692,38.3637,3211886.0893137,0
+CF.US,D,20140606,000000,38.5682,38.673,38.3034,38.4576,3107969.1959289,0
+CF.US,D,20140609,000000,38.4299,38.6947,38.0079,38.1848,3598797.149469,0
+CF.US,D,20140610,000000,38.1127,38.1127,37.6749,38.0494,3314562.3350082,0
+CF.US,D,20140611,000000,37.7777,37.7777,37.3457,37.4802,3938299.479094,0
+CF.US,D,20140612,000000,37.3093,37.4683,36.8101,36.9575,4026952.1557117,0
+CF.US,D,20140613,000000,36.9308,36.9555,36.5631,36.8538,3790633.0575012,0
+CF.US,D,20140616,000000,36.8428,37.5494,36.8171,37.5069,5576162.891133,0
+CF.US,D,20140617,000000,37.417,37.8953,37.2292,37.8419,2895933.8029532,0
+CF.US,D,20140618,000000,38.0514,38.2599,37.7825,38.2085,3424442.6352749,0
+CF.US,D,20140619,000000,38.34,38.6483,37.9012,38.5385,4441658.3790826,0
+CF.US,D,20140620,000000,38.6947,38.7945,38.2797,38.5385,4702049.6854908,0
+CF.US,D,20140623,000000,38.4644,38.6947,38.2687,38.4634,2104466.353302,0
+CF.US,D,20140624,000000,38.4032,38.4072,37.7321,37.7578,3270802.6873246,0
+CF.US,D,20140625,000000,37.5721,38.086,37.5444,37.8676,2897802.8700687,0
+CF.US,D,20140626,000000,38.001,38.001,37.4258,37.829,2726929.455429,0
+CF.US,D,20140627,000000,37.5988,37.7074,37.3607,37.6403,3867937.7543504,0
+CF.US,D,20140630,000000,37.7055,38.1008,37.5296,37.6827,5456028.526394,0
+CF.US,D,20140701,000000,37.9565,38.3143,37.7737,38.2392,3730832.0173359,0
+CF.US,D,20140702,000000,38.2045,38.4576,37.9288,38.3271,3212090.5027177,0
+CF.US,D,20140703,000000,38.339,38.4901,38.1532,38.4466,1957245.188629,0
+CF.US,D,20140707,000000,38.3705,38.4723,37.8883,37.9437,3422006.8775343,0
+CF.US,D,20140708,000000,37.8794,38.4012,37.5682,38.3805,4835016.5570466,0
+CF.US,D,20140709,000000,38.3705,38.3705,38.0148,38.0909,2770644.5774205,0
+CF.US,D,20140710,000000,37.6502,37.829,37.417,37.67,2998640.4070742,0
+CF.US,D,20140711,000000,37.576,37.7104,37.3714,37.5642,2209167.5060339,0
+CF.US,D,20140714,000000,37.6827,37.7698,37.4664,37.7648,3608196.118266,0
+CF.US,D,20140715,000000,37.8479,38.2006,37.7825,38.0771,2826346.2180814,0
+CF.US,D,20140716,000000,38.1966,38.4417,38.1966,38.4338,2875073.516263,0
+CF.US,D,20140717,000000,38.2253,39.9912,38.1838,39.3004,9735801.6089305,0
+CF.US,D,20140718,000000,39.3638,39.6334,39.1127,39.5623,5707470.1687152,0
+CF.US,D,20140721,000000,39.3696,39.6315,39.1859,39.5149,2868415.9133651,0
+CF.US,D,20140722,000000,39.6691,39.9962,39.5673,39.7649,3230948.1452166,0
+CF.US,D,20140723,000000,39.7956,39.831,39.4269,39.506,2882786.5804501,0
+CF.US,D,20140724,000000,39.8804,40.3045,39.7274,39.8786,5870311.7556912,0
+CF.US,D,20140725,000000,39.7046,39.845,39.4981,39.5723,2723261.1455787,0
+CF.US,D,20140728,000000,39.4279,39.9605,39.422,39.9468,3121649.7147882,0
+CF.US,D,20140729,000000,39.9448,40.1621,39.7976,39.9527,2598677.2474848,0
+CF.US,D,20140730,000000,40.0426,40.2106,39.7876,39.8894,2778959.750397,0
+CF.US,D,20140731,000000,39.5593,39.8529,39.1492,39.2194,4466686.8777103,0
+CF.US,D,20140801,000000,38.6947,39.6295,38.6947,39.5693,3753830.5491888,0
+CF.US,D,20140804,000000,39.6731,39.7075,39.2223,39.5456,4255261.6891042,0
+CF.US,D,20140805,000000,39.2243,39.8173,39.0613,39.1147,5513619.4731211,0
+CF.US,D,20140806,000000,38.83,39.7442,38.7421,39.6464,6107857.334326,0
+CF.US,D,20140807,000000,39.8233,39.8253,37.7045,38.1946,12902023.565281,0
+CF.US,D,20140808,000000,38.1641,38.6907,37.9961,38.676,4889269.0888231,0
+CF.US,D,20140811,000000,38.8429,38.922,38.4862,38.6867,3602388.5513059,0
+CF.US,D,20140812,000000,38.6867,39.0821,38.6265,38.8202,2816927.0103335,0
+CF.US,D,20140813,000000,38.8795,38.9259,38.4219,38.5682,3648271.2649387,0
+CF.US,D,20140814,000000,38.6423,39.1622,38.6423,39.001,3761877.5560656,0
+CF.US,D,20140815,000000,39.093,39.8697,39.0574,39.7856,5967775.4595821,0
+CF.US,D,20140818,000000,40.0593,40.5673,39.9468,40.4981,4108162.9700841,0
+CF.US,D,20140819,000000,40.7046,41.1543,40.3619,40.4389,5097732.3069653,0
+CF.US,D,20140820,000000,40.428,40.6029,40.0832,40.5772,2285195.1250815,0
+CF.US,D,20140821,000000,40.7699,41.0248,40.3736,40.7759,3514012.1363682,0
+CF.US,D,20140822,000000,40.7225,40.9626,40.3479,40.3776,2171078.8123919,0
+CF.US,D,20140825,000000,40.5891,40.7254,40.3509,40.6543,1976619.9363233,0
+CF.US,D,20140826,000000,40.756,40.8538,40.5051,40.7956,2082889.6077499,0
+CF.US,D,20140827,000000,40.9072,41.095,40.8054,40.928,2913762.294799,0
+CF.US,D,20140828,000000,40.7116,41.0733,40.4685,41.0229,2959099.5687052,0
+CF.US,D,20140829,000000,41.012,41.1385,40.421,40.6138,2886616.8019075,0
+CF.US,D,20140902,000000,40.8174,40.8291,40.2748,40.433,3600625.7386827,0
+CF.US,D,20140903,000000,40.754,40.8044,40.2738,40.3035,2602958.7975472,0
+CF.US,D,20140904,000000,40.4369,40.4369,39.8874,40.1069,2735740.4827022,0
+CF.US,D,20140905,000000,40.0031,40.0613,39.6978,40.0169,4744541.3629006,0
+CF.US,D,20140908,000000,39.9468,40.0109,39.7175,39.8914,2330580.9724697,0
+CF.US,D,20140909,000000,40.0653,40.087,39.4596,39.5574,4292946.6156758,0
+CF.US,D,20140910,000000,39.589,39.677,39.1245,39.6404,4576283.8326644,0
+CF.US,D,20140911,000000,39.3361,39.7749,39.1859,39.5257,2354420.4327323,0
+CF.US,D,20140912,000000,39.4833,39.6868,39.2797,39.504,2734766.9891641,0
+CF.US,D,20140915,000000,39.4813,39.7876,39.4112,39.7255,3740949.4688898,0
+CF.US,D,20140916,000000,39.6404,40.2718,39.6038,40.1049,3202328.2447521,0
+CF.US,D,20140917,000000,40.1661,40.6612,40.1127,40.3993,3882412.6520325,0
+CF.US,D,20140918,000000,40.6217,41.0229,40.4626,40.9329,3528922.1714945,0
+CF.US,D,20140919,000000,41.1425,41.3767,40.7254,40.7254,6803648.1794506,0
+CF.US,D,20140922,000000,40.6997,40.7907,40.1563,40.3143,4609308.7407918,0
+CF.US,D,20140923,000000,42.1247,43.3668,41.0357,42.4587,22613990.773687,0
+CF.US,D,20140924,000000,42.2205,43.3164,41.9518,42.9252,8185815.7216896,0
+CF.US,D,20140925,000000,42.8689,43.1159,42.4518,42.7236,4979357.7190068,0
+CF.US,D,20140926,000000,42.6771,44.1465,42.5368,43.7958,6303319.0504115,0
+CF.US,D,20140929,000000,43.2039,44.1861,43.187,43.9154,8340570.8358344,0
+CF.US,D,20140930,000000,43.854,44.1041,43.5013,44.0102,7176520.4913158,0
+CF.US,D,20141001,000000,44.0013,44.439,42.439,42.44,8319236.957693,0
+CF.US,D,20141002,000000,42.1415,43.5625,41.5841,43.4943,7093513.4700512,0
+CF.US,D,20141003,000000,43.6268,43.9775,43.3294,43.3481,4903400.9362875,0
+CF.US,D,20141006,000000,43.6011,43.6011,42.7671,43.0467,3930991.1939248,0
+CF.US,D,20141007,000000,42.9528,45.7583,42.9528,44.5675,10061266.202213,0
+CF.US,D,20141008,000000,44.5527,44.613,42.599,44.1772,8201203.3960573,0
+CF.US,D,20141009,000000,44.1574,44.3235,42.3837,42.7236,6441322.3848982,0
+CF.US,D,20141010,000000,42.3954,42.9014,41.4547,41.9419,6017716.0828699,0
+CF.US,D,20141013,000000,41.9222,42.1721,39.7689,39.848,5484790.0995149,0
+CF.US,D,20141014,000000,39.6484,40.0139,38.4299,39.8213,7114833.1809269,0
+CF.US,D,20141015,000000,39.4012,40.4428,37.7411,40.0782,9195545.0775602,0
+CF.US,D,20141016,000000,39.2727,40.5436,38.9803,40.0109,5921017.411323,0
+CF.US,D,20141017,000000,38.9338,39.837,38.3755,38.6078,14502379.141569,0
+CF.US,D,20141020,000000,38.7164,39.3598,38.4763,39.1384,4728583.9620652,0
+CF.US,D,20141021,000000,39.4793,40.0031,39.1739,39.8617,4707390.7446326,0
+CF.US,D,20141022,000000,39.9487,40.7136,39.8804,40.1177,5871188.1022651,0
+CF.US,D,20141023,000000,40.7877,42.1978,40.1256,40.3015,3894092.5505957,0
+CF.US,D,20141024,000000,40.5011,41.1988,40.2392,41.0466,3969744.7371039,0
+CF.US,D,20141027,000000,40.676,40.676,39.8934,40.1947,4726040.937885,0
+CF.US,D,20141028,000000,40.4457,41.0822,40.3973,41.0377,3892531.1155339,0
+CF.US,D,20141029,000000,41.0614,41.2402,40.1355,40.5693,6061154.9431819,0
+CF.US,D,20141030,000000,40.2561,41.1642,40.1276,40.8618,3939592.7480564,0
+CF.US,D,20141031,000000,41.3786,41.7977,40.5397,40.9804,5133540.0708412,0
+CF.US,D,20141103,000000,41.177,41.2502,40.1947,40.3647,4824965.8940307,0
+CF.US,D,20141104,000000,40.1908,40.4714,39.6315,39.7916,5864669.1361808,0
+CF.US,D,20141105,000000,39.9902,40.6177,39.7135,39.9774,7398785.6620227,0
+CF.US,D,20141106,000000,38.0682,40.3756,37.9881,39.6444,7845849.9200891,0
+CF.US,D,20141107,000000,39.926,40.2718,39.3538,39.5495,4837645.5967681,0
+CF.US,D,20141110,000000,39.7155,40.3875,39.1048,40.0969,6388684.9214032,0
+CF.US,D,20141111,000000,40.0969,42.3648,40.0969,42.0556,7938208.3486161,0
+CF.US,D,20141112,000000,42.0387,42.4281,41.7571,42.2265,4230760.4151473,0
+CF.US,D,20141113,000000,42.1177,42.5892,42.102,42.3421,3722781.9746165,0
+CF.US,D,20141114,000000,42.3203,42.6306,41.8262,42.1801,3913024.0652654,0
+CF.US,D,20141117,000000,42.1396,43.1069,42.1297,42.7968,3548747.2358464,0
+CF.US,D,20141118,000000,42.8846,43.3294,42.4607,42.7483,3944863.9828178,0
+CF.US,D,20141119,000000,43.6445,44.1683,42.8075,43.1178,4322107.908077,0
+CF.US,D,20141120,000000,43.185,43.5586,42.8569,43.2858,3408017.7146738,0
+CF.US,D,20141121,000000,44.0724,44.4262,43.6021,44.1258,6151366.0190185,0
+CF.US,D,20141124,000000,44.0942,44.1979,43.6554,43.9271,4132384.9465185,0
+CF.US,D,20141125,000000,43.8036,44.0784,43.2039,43.2039,5143894.3181205,0
+CF.US,D,20141126,000000,43.1455,43.3224,42.2393,43.0585,3679108.342474,0
+CF.US,D,20141128,000000,42.7731,43.019,42.3353,42.5032,3436618.3881349,0
+CF.US,D,20141201,000000,42.438,42.9567,41.9518,42.3411,4123843.097292,0
+CF.US,D,20141202,000000,42.2719,42.9459,42.0081,42.5151,3370979.4225832,0
+CF.US,D,20141203,000000,42.5062,43.4302,42.4123,42.7928,4798968.9616026,0
+CF.US,D,20141204,000000,42.6406,43.0892,42.344,42.7868,3463131.4138111,0
+CF.US,D,20141205,000000,42.9814,43.1099,42.4054,42.5348,3081951.0126023,0
+CF.US,D,20141208,000000,42.2028,42.3293,41.4863,41.8371,4250149.3301074,0
+CF.US,D,20141209,000000,41.0614,41.4428,40.4764,41.3253,5983299.7468682,0
+CF.US,D,20141210,000000,41.1938,41.1998,39.9468,40.0169,5612305.6096463,0
+CF.US,D,20141211,000000,40.0169,40.2788,39.6562,39.93,5753661.5263492,0
+CF.US,D,20141212,000000,39.847,40.0139,39.2964,39.4369,3998762.3329537,0
+CF.US,D,20141215,000000,39.7502,40.1029,39.0594,39.3114,5381854.7952487,0
+CF.US,D,20141216,000000,38.9398,39.9547,38.8063,39.4506,6076631.6689333,0
+CF.US,D,20141217,000000,39.7402,40.7857,39.4615,40.6978,4547585.0002914,0
+CF.US,D,20141218,000000,41.2571,41.3619,40.4497,41.1098,3746487.857803,0
+CF.US,D,20141219,000000,41.7838,42.3935,41.2146,42.1524,5435654.9864728,0
+CF.US,D,20141222,000000,42.4192,42.9528,41.9893,42.8709,3526215.2118119,0
+CF.US,D,20141223,000000,43.2533,44.2898,43.0794,44.1703,6007106.8248093,0
+CF.US,D,20141224,000000,44.1742,44.1742,43.5131,43.6673,2963431.7161449,0
+CF.US,D,20141226,000000,43.8263,44.0744,43.3254,43.5309,2827528.1728139,0
+CF.US,D,20141229,000000,43.5309,43.8807,43.1159,43.2553,3184084.8544128,0
+CF.US,D,20141230,000000,43.0635,43.7305,42.9736,43.3561,2291338.6586264,0
+CF.US,D,20141231,000000,43.2839,43.8036,43.0328,43.2009,2497324.6291788,0
+CF.US,D,20150102,000000,43.4676,44.1802,43.27,44.0487,4659347.5229915,0
+CF.US,D,20150105,000000,44.2563,44.6881,43.6169,43.8985,5329931.7667205,0
+CF.US,D,20150106,000000,44.3837,45.4183,44.3264,44.8066,7029721.3087689,0
+CF.US,D,20150107,000000,45.1396,46.3987,45.1396,46.0844,8707896.6632061,0
+CF.US,D,20150108,000000,46.6329,46.7811,46.0192,46.7257,4959978.9235222,0
+CF.US,D,20150109,000000,46.8048,47.457,46.6397,47.1062,5301671.1076343,0
+CF.US,D,20150112,000000,46.8759,47.6793,46.1288,47.1764,6461150.4850927,0
+CF.US,D,20150113,000000,47.4856,48.044,46.7614,47.4333,6234864.84679,0
+CF.US,D,20150114,000000,46.9283,47.2999,45.3305,45.8641,7055773.8983121,0
+CF.US,D,20150115,000000,46.5044,46.952,45.6505,45.7683,7800663.4263672,0
+CF.US,D,20150116,000000,45.9649,47.2396,45.7227,47.1783,5560021.3158445,0
+CF.US,D,20150120,000000,47.9867,48.5647,47.2959,48.0776,6807076.6577326,0
+CF.US,D,20150121,000000,48.0756,48.1952,47.5183,47.9086,2445393.5050702,0
+CF.US,D,20150122,000000,48.1862,48.7515,47.869,48.7021,3650968.1051458,0
+CF.US,D,20150123,000000,48.461,48.8099,47.7841,47.8325,3708364.7579445,0
+CF.US,D,20150126,000000,47.6922,48.3049,47.4946,48.1577,1918831.659825,0
+CF.US,D,20150127,000000,47.869,48.8691,47.7901,48.5342,3453388.3828488,0
+CF.US,D,20150128,000000,48.8691,48.8691,47.6536,47.7377,1694113.5282692,0
+CF.US,D,20150129,000000,47.8078,48.6636,47.203,48.632,3336392.0674466,0
+CF.US,D,20150130,000000,48.1498,49.2318,48.042,48.4057,3158098.0414602,0
+CF.US,D,20150202,000000,48.7308,48.8206,47.4856,48.3078,2991086.2186516,0
+CF.US,D,20150203,000000,48.3514,48.6527,47.2445,47.7189,4958881.9723836,0
+CF.US,D,20150204,000000,47.4195,47.8434,46.952,47.0894,4808651.275712,0
+CF.US,D,20150205,000000,47.4976,47.8385,46.9668,47.4906,3936508.3319395,0
+CF.US,D,20150206,000000,47.5183,47.5183,46.2879,47.0192,4713222.5983339,0
+CF.US,D,20150209,000000,46.7484,47.3334,46.6003,47.0795,2865205.0038051,0
+CF.US,D,20150210,000000,47.1487,47.5755,46.4885,47.2396,2986814.7880646,0
+CF.US,D,20150211,000000,47.3364,47.6793,47.0578,47.3631,3956222.0820616,0
+CF.US,D,20150212,000000,47.713,48.4265,47.3967,48.209,3037913.0793439,0
+CF.US,D,20150213,000000,48.1843,48.5075,47.7949,48.0134,3241460.256313,0
+CF.US,D,20150217,000000,47.8236,48.1745,47.2376,47.5855,4941468.3790311,0
+CF.US,D,20150218,000000,46.455,47.7811,46.3997,47.1892,7647200.5692372,0
+CF.US,D,20150219,000000,47.2327,48.8415,46.9935,48.4916,4852445.3296121,0
+CF.US,D,20150220,000000,48.302,49.1686,47.9452,49.13,3779264.8387819,0
+CF.US,D,20150223,000000,49.209,49.9729,49.209,49.8109,3655169.7113521,0
+CF.US,D,20150224,000000,49.5777,50.0905,49.1202,49.6834,3015813.156911,0
+CF.US,D,20150225,000000,49.7566,49.8851,48.7288,48.9461,3842810.0848632,0
+CF.US,D,20150226,000000,48.9007,49.211,48.0529,48.8453,3088262.5294398,0
+CF.US,D,20150227,000000,48.9057,49.1814,48.5687,48.7862,4173649.1315564,0
+CF.US,D,20150302,000000,48.6922,49.8811,48.3207,49.6054,5410860.2477279,0
+CF.US,D,20150303,000000,49.465,49.8129,49.1963,49.5826,3965239.5466341,0
+CF.US,D,20150304,000000,49.468,49.9612,48.459,48.5796,4071955.4869279,0
+CF.US,D,20150305,000000,48.5885,48.8226,48.1764,48.3177,2801466.4757428,0
+CF.US,D,20150306,000000,48.0084,48.1121,47.3137,47.4797,4188079.5035465,0
+CF.US,D,20150309,000000,47.6932,48.632,47.5657,48.4729,3026815.0506191,0
+CF.US,D,20150310,000000,47.703,47.9807,46.5182,46.6645,6744115.3053848,0
+CF.US,D,20150311,000000,46.9727,47.1477,46.2702,46.3216,7300265.4848951,0
+CF.US,D,20150312,000000,46.7524,47.0271,46.1387,46.5034,2968435.7967543,0
+CF.US,D,20150313,000000,46.3009,46.7347,46.0419,46.619,2891860.7140851,0
+CF.US,D,20150316,000000,46.6329,46.9975,46.4658,46.6813,2760040.3790977,0
+CF.US,D,20150317,000000,46.36,46.7139,46.032,46.1081,3950805.1268537,0
+CF.US,D,20150318,000000,45.7663,47.1941,45.3799,46.965,5240746.8056943,0
+CF.US,D,20150319,000000,46.615,46.9303,46.2031,46.2069,4326804.3566327,0
+CF.US,D,20150320,000000,46.5636,46.6911,45.9262,46.2355,7283946.8187861,0
+CF.US,D,20150323,000000,46.358,46.6496,46.1457,46.2011,3505762.7399822,0
+CF.US,D,20150324,000000,45.9678,47.1042,45.8838,46.9955,4958908.2830197,0
+CF.US,D,20150325,000000,47.2189,47.8859,46.788,46.7978,3252790.0210255,0
+CF.US,D,20150326,000000,46.7366,47.4946,46.619,46.8739,4229509.6479819,0
+CF.US,D,20150327,000000,46.7623,46.8739,45.8768,45.9856,3169305.3605197,0
+CF.US,D,20150330,000000,46.3315,46.702,46.1487,46.3543,2549128.2478968,0
+CF.US,D,20150331,000000,45.8729,46.2287,45.0448,45.193,5171717.8158673,0
+CF.US,D,20150401,000000,45.3522,45.5438,44.6743,45.2671,4325550.5536246,0
+CF.US,D,20150402,000000,44.9015,45.5458,44.3689,44.6436,3452401.7339926,0
+CF.US,D,20150406,000000,44.5221,45.1743,44.2898,44.8156,3569160.2417219,0
+CF.US,D,20150407,000000,44.7009,45.4026,44.7009,44.8047,2899411.866665,0
+CF.US,D,20150408,000000,44.8453,45.6912,44.8453,45.3936,4627478.2589603,0
+CF.US,D,20150409,000000,45.1032,45.8254,45.1032,45.3749,3768448.1314746,0
+CF.US,D,20150410,000000,45.3749,45.6348,44.868,45.3245,3753074.6243726,0
+CF.US,D,20150413,000000,45.6021,45.8621,45.1358,45.2444,2692876.4085958,0
+CF.US,D,20150414,000000,44.9687,45.2394,44.443,44.9885,3133529.9789652,0
+CF.US,D,20150415,000000,44.9806,45.9441,44.9786,45.6713,3760799.8319304,0
+CF.US,D,20150416,000000,45.3996,47.123,45.2464,46.6724,4764755.0151097,0
+CF.US,D,20150417,000000,46.5538,47.3354,46.3483,46.3947,5248909.1745914,0
+CF.US,D,20150420,000000,46.4303,46.8068,45.7663,45.8778,4214528.7765273,0
+CF.US,D,20150421,000000,45.9322,46.036,45.4984,45.535,4693043.3523413,0
+CF.US,D,20150422,000000,45.53,45.7188,44.9184,45.5043,2629883.685874,0
+CF.US,D,20150423,000000,45.5547,46.4244,45.4105,46.1634,3388376.8247751,0
+CF.US,D,20150424,000000,46.1764,46.96,46.0943,46.9086,3283476.3183767,0
+CF.US,D,20150427,000000,46.9867,47.0855,45.9262,45.9669,4338105.7868141,0
+CF.US,D,20150428,000000,45.7296,46.0103,45.1269,45.8551,3243960.7786964,0
+CF.US,D,20150429,000000,45.8394,46.6299,45.6101,46.4391,2915083.8982927,0
+CF.US,D,20150430,000000,46.5242,46.5399,45.6872,45.7949,4670164.2302989,0
+CF.US,D,20150501,000000,46.1674,47.1665,45.8284,46.9165,3377703.8140191,0
+CF.US,D,20150504,000000,46.8068,47.3631,46.7386,46.8048,2692876.4085958,0
+CF.US,D,20150505,000000,46.8996,47.0815,46.1644,46.2316,3642601.3228446,0
+CF.US,D,20150506,000000,46.1802,47.0647,46.1802,46.9323,3889813.0244282,0
+CF.US,D,20150507,000000,46.9016,48.04,46.1427,47.8078,7346201.8317477,0
+CF.US,D,20150508,000000,48.6448,49.9156,48.6448,49.5214,7313444.0777721,0
+CF.US,D,20150511,000000,49.6587,49.8633,48.7179,49.13,5938763.9354177,0
+CF.US,D,20150512,000000,48.8306,48.9818,48.287,48.3227,3852947.775368,0
+CF.US,D,20150513,000000,48.2565,49.0312,48.1982,48.885,3038786.390075,0
+CF.US,D,20150514,000000,48.9314,49.132,48.4462,48.717,4364745.3059333,0
+CF.US,D,20150515,000000,48.6656,49.2802,48.4462,49.1083,4681589.1180806,0
+CF.US,D,20150518,000000,49.132,49.5915,48.9965,49.2397,4004558.7684908,0
+CF.US,D,20150519,000000,49.3572,49.6962,49.0746,49.6715,3779282.0418902,0
+CF.US,D,20150520,000000,49.6478,50.1113,49.3612,49.7842,4011142.4992178,0
+CF.US,D,20150521,000000,49.8534,51.3219,49.5777,50.7645,6783215.9465717,0
+CF.US,D,20150522,000000,51.0125,51.6143,50.4493,51.3781,4851309.9244668,0
+CF.US,D,20150526,000000,51.0817,51.3179,50.7526,51.0886,4819269.6413006,0
+CF.US,D,20150527,000000,51.2101,51.5699,50.7892,51.4454,4108656.8004859,0
+CF.US,D,20150528,000000,51.4721,51.7418,50.9592,51.4968,3960911.4469845,0
+CF.US,D,20150529,000000,51.5639,51.6608,50.5718,50.5718,5799461.2602832,0
+CF.US,D,20150601,000000,50.7131,51.2309,50.2842,50.6904,4126398.264843,0
+CF.US,D,20150602,000000,50.7239,51.4454,50.6231,51.1183,3291260.218892,0
+CF.US,D,20150603,000000,51.2605,51.8228,50.808,51.5244,4056812.7038661,0
+CF.US,D,20150604,000000,51.2211,51.5343,50.8841,50.9868,5499029.2134189,0
+CF.US,D,20150605,000000,50.7546,51.4305,50.5926,50.8909,3956873.7762805,0
+CF.US,D,20150608,000000,50.8594,51.229,50.4453,50.4848,2348517.7427029,0
+CF.US,D,20150609,000000,50.4265,50.8455,50.2931,50.5253,2083752.7990057,0
+CF.US,D,20150610,000000,50.7991,51.5284,50.7239,51.2982,2223178.9317405,0
+CF.US,D,20150611,000000,51.3179,51.8702,51.0096,51.1163,3157049.6638036,0
+CF.US,D,20150612,000000,50.9829,51.2141,50.5946,50.6183,2108041.5639782,0
+CF.US,D,20150615,000000,50.2971,50.9118,49.9492,50.8445,2929398.9082627,0
+CF.US,D,20150616,000000,50.8811,51.5234,50.4314,51.3633,3126151.8694155,0
+CF.US,D,20150617,000000,50.9849,50.9908,49.8574,50.7032,4120859.8759298,0
+CF.US,D,20150618,000000,51.2328,52.0551,50.7259,51.4344,3233833.2076671,0
+CF.US,D,20150619,000000,51.3278,51.4721,50.3989,50.6241,4617712.9651522,0
+CF.US,D,20150622,000000,50.8405,51.3831,50.5036,51.3831,3489421.8110273,0
+CF.US,D,20150623,000000,51.4721,51.6973,50.9375,50.9443,1728470.1593658,0
+CF.US,D,20150624,000000,50.6973,51.1282,50.4404,50.5115,1554769.3632855,0
+CF.US,D,20150625,000000,50.6074,51.3278,50.5115,51.2003,2423219.7104667,0
+CF.US,D,20150626,000000,51.7684,52.5867,50.9908,51.0817,6857293.5427003,0
+CF.US,D,20150629,000000,50.7665,51.3554,50.0333,50.0777,1907918.8175009,0
+CF.US,D,20150630,000000,50.4157,52.063,50.2536,51.4562,3842839.431342,0
+CF.US,D,20150701,000000,51.4878,52.6331,51.2803,52.1154,3239581.0697221,0
+CF.US,D,20150702,000000,52.3991,52.4731,51.5916,51.6667,2272189.5752346,0
+CF.US,D,20150706,000000,51.2081,51.4721,50.6163,50.8722,2766003.7859797,0
+CF.US,D,20150707,000000,50.7506,50.8,48.9758,49.7199,3802351.4100709,0
+CF.US,D,20150708,000000,49.3158,49.3158,48.1498,48.1498,3488800.4752347,0
+CF.US,D,20150709,000000,48.7021,49.3078,48.4382,48.6715,3006976.830949,0
+CF.US,D,20150710,000000,49.2624,49.5045,48.9758,49.3999,1654205.3529414,0
+CF.US,D,20150713,000000,49.6548,50.1281,49.3612,49.713,1828593.2614046,0
+CF.US,D,20150714,000000,49.5994,50.5757,49.3999,50.1775,1946606.5840895,0
+CF.US,D,20150715,000000,50.1498,50.2625,49.6548,49.7506,1400020.3208261,0
+CF.US,D,20150716,000000,49.965,50.2882,49.6854,50.223,1652206.7565402,0
+CF.US,D,20150717,000000,50.1014,56.2934,48.7989,55.1708,12029281.548562,0
+CF.US,D,20150720,000000,54.0107,54.1214,51.7132,52.0314,6930246.8651064,0
+CF.US,D,20150721,000000,51.973,52.4582,51.0975,51.1834,2602859.6266878,0
+CF.US,D,20150722,000000,50.6163,50.6163,49.4076,50.05,2635337.0711935,0
+CF.US,D,20150723,000000,50.1281,50.6331,49.6548,49.888,1693430.4636764,0
+CF.US,D,20150724,000000,49.5341,49.5341,48.3277,48.7091,2022724.2664685,0
+CF.US,D,20150727,000000,48.302,48.302,47.0291,47.3009,3272932.8369065,0
+CF.US,D,20150728,000000,47.5746,47.5795,46.5973,47.1487,2618723.928349,0
+CF.US,D,20150729,000000,47.3087,47.7742,46.9106,47.4135,1839418.0642923,0
+CF.US,D,20150730,000000,47.5271,48.0549,47.1902,47.3256,1351272.7836936,0
+CF.US,D,20150731,000000,47.4481,47.9254,47.1902,47.3878,1563390.1444205,0
+CF.US,D,20150803,000000,47.2287,47.7001,46.5893,47.2445,1749039.005163,0
+CF.US,D,20150804,000000,47.5884,48.8473,47.3434,48.4541,2318161.3402514,0
+CF.US,D,20150805,000000,48.9521,49.6636,48.2139,49.3238,2958883.0119306,0
+CF.US,D,20150806,000000,52.7853,53.7597,50.3603,50.4314,7255539.4273061,0
+CF.US,D,20150807,000000,50.1686,50.9305,46.2515,47.1823,5150245.3009123,0
+CF.US,D,20150810,000000,47.6853,49.8484,47.3009,48.7921,5989341.0737111,0
+CF.US,D,20150811,000000,47.4135,47.7821,45.4213,45.8444,5584580.2708114,0
+CF.US,D,20150812,000000,45.7702,49.9018,45.532,49.6044,8155377.351487,0
+CF.US,D,20150813,000000,49.8603,51.4217,48.8473,50.8742,3556388.4517579,0
+CF.US,D,20150814,000000,51.1874,52.4008,50.8198,51.3653,3910923.2621622,0
+CF.US,D,20150817,000000,51.3653,51.5402,50.5195,51.5274,2191693.1958288,0
+CF.US,D,20150818,000000,51.2527,51.3436,50.5372,51.0758,2606244.5912254,0
+CF.US,D,20150819,000000,50.9325,51.139,49.796,49.8366,2197904.5298594,0
+CF.US,D,20150820,000000,50.2941,50.302,48.6597,49.1439,2612828.3219524,0
+CF.US,D,20150821,000000,48.9254,48.9433,47.6556,47.8957,3145563.0472215,0
+CF.US,D,20150824,000000,45.1032,48.1774,42.2452,44.9826,3952457.6371946,0
+CF.US,D,20150825,000000,47.7683,47.7683,44.865,44.8956,2905482.5399868,0
+CF.US,D,20150826,000000,45.8511,45.8691,43.9618,45.1516,4051098.2360802,0
+CF.US,D,20150827,000000,46.2622,46.8829,45.3532,46.5765,2884234.6773868,0
+CF.US,D,20150828,000000,46.2148,46.4313,45.5962,46.2465,3001169.2639889,0
+CF.US,D,20150831,000000,46.2316,47.1072,45.8137,46.1734,2839617.9101326,0
+CF.US,D,20150901,000000,44.9826,45.9252,43.6949,44.1317,3920990.1163387,0
+CF.US,D,20150902,000000,44.7188,45.1298,43.8106,44.7,2618551.8972663,0
+CF.US,D,20150903,000000,44.7345,46.0547,44.6486,45.8444,3030864.8646937,0
+CF.US,D,20150904,000000,44.9747,45.5251,44.4203,44.6486,1921537.6075599,0
+CF.US,D,20150908,000000,45.7593,46.2228,45.3275,45.7949,1950118.0420703,0
+CF.US,D,20150909,000000,46.5696,47.3967,45.7169,45.8364,2027040.2227476,0
+CF.US,D,20150910,000000,45.7503,45.9332,45.0646,45.3867,1085049.6235842,0
+CF.US,D,20150911,000000,44.9589,45.3926,44.2592,44.9687,1687913.3256617,0
+CF.US,D,20150914,000000,44.9994,45.0646,43.1812,43.3334,3526068.479418,0
+CF.US,D,20150915,000000,43.3668,44.2592,42.9063,44.0823,2568966.4675667,0
+CF.US,D,20150916,000000,44.0666,44.4598,43.857,44.0823,2013122.9081627,0
+CF.US,D,20150917,000000,44.0172,44.8551,43.2226,43.3334,2503753.5319316,0
+CF.US,D,20150918,000000,42.94,42.94,41.4814,41.8698,5495947.8331447,0
+CF.US,D,20150921,000000,42.264,42.6494,41.3875,41.6178,1708793.8513029,0
+CF.US,D,20150922,000000,40.9843,41.3372,40.1563,41.1217,5845259.9822699,0
+CF.US,D,20150923,000000,41.2926,41.5229,38.1117,38.417,4008401.1333188,0
+CF.US,D,20150924,000000,38.0385,38.4091,36.6145,37.3527,6393256.900411,0
+CF.US,D,20150925,000000,37.8784,37.9604,37.1136,37.3143,4758672.1984174,0
+CF.US,D,20150928,000000,36.9278,37.0987,35.4485,35.4564,3136792.49785,0
+CF.US,D,20150929,000000,35.6096,36.3419,35.3111,35.5602,3089891.764987,0
+CF.US,D,20150930,000000,36.1086,36.6382,35.3902,36.1333,4749974.5092691,0
+CF.US,D,20151001,000000,36.1857,36.5681,35.4297,36.0502,3129283.8470669,0
+CF.US,D,20151002,000000,35.405,38.1581,35.2854,37.911,4425388.2864558,0
+CF.US,D,20151005,000000,38.3844,40.1049,38.3458,39.4675,4814489.2010985,0
+CF.US,D,20151006,000000,39.2857,40.3559,39.2857,39.8727,3455361.6805614,0
+CF.US,D,20151007,000000,39.8006,42.0723,39.7372,42.0209,5265416.0629436,0
+CF.US,D,20151008,000000,41.6257,42.9063,41.3609,42.5398,3704640.7909792,0
+CF.US,D,20151009,000000,42.9242,43.1899,40.7749,40.8648,3143078.7159988,0
+CF.US,D,20151012,000000,40.5426,40.8213,39.6394,40.5426,2619385.7420434,0
+CF.US,D,20151013,000000,40.1869,41.5229,39.6246,41.1039,4387610.2607101,0
+CF.US,D,20151014,000000,41.3609,42.4084,40.9676,42.2729,3305867.6817026,0
+CF.US,D,20151015,000000,42.4172,43.1722,41.7393,42.9804,3316430.390176,0
+CF.US,D,20151016,000000,43.1021,43.1979,41.6335,42.102,2676204.5727937,0
+CF.US,D,20151019,000000,41.8441,42.0131,41.1385,41.43,2647124.2361962,0
+CF.US,D,20151020,000000,41.5318,42.6426,41.4112,41.6612,1980369.2019772,0
+CF.US,D,20151021,000000,42.2878,42.6494,41.1474,42.0131,3252804.1882912,0
+CF.US,D,20151022,000000,42.2966,43.4469,42.0644,43.2146,2768541.7504222,0
+CF.US,D,20151023,000000,43.6248,43.6722,42.9973,43.5517,2594566.7165574,0
+CF.US,D,20151026,000000,43.2592,43.5112,42.5556,42.7314,2114150.6913067,0
+CF.US,D,20151027,000000,42.3363,42.5476,41.1859,41.4982,2246621.7085654,0
+CF.US,D,20151028,000000,41.5318,42.1643,41.0555,42.0565,2505840.1677691,0
+CF.US,D,20151029,000000,42.0131,42.0131,41.0634,41.2828,2068295.3002575,0
+CF.US,D,20151030,000000,41.344,41.7077,40.6395,40.8558,3572791.1095129,0
+CF.US,D,20151102,000000,41.0476,42.3777,40.7423,42.1287,3477199.5085801,0
+CF.US,D,20151103,000000,41.9488,42.7551,41.3223,41.8144,2649929.3547907,0
+CF.US,D,20151104,000000,42.0209,42.5842,41.2828,41.6514,3010337.5087456,0
+CF.US,D,20151105,000000,39.1186,39.4131,36.7757,37.6957,11373020.410383,0
+CF.US,D,20151106,000000,37.661,38.1334,37.0247,37.4358,4544561.3010272,0
+CF.US,D,20151109,000000,37.322,38.8756,37.1136,38.7629,5202174.4011259,0
+CF.US,D,20151110,000000,38.6334,38.8913,37.9347,38.0969,3438961.0467014,0
+CF.US,D,20151111,000000,38.2402,38.676,37.0731,38.3143,3069138.7447365,0
+CF.US,D,20151112,000000,38.0019,38.7421,37.7935,38.1492,3307141.7236616,0
+CF.US,D,20151113,000000,38.166,39.4042,37.8349,38.9121,2845312.1389677,0
+CF.US,D,20151116,000000,38.6769,39.09,38.0108,38.8479,2849385.2278359,0
+CF.US,D,20151117,000000,40.2975,41.1879,39.0988,40.0782,4594335.9649177,0
+CF.US,D,20151118,000000,39.9744,40.7927,39.7215,40.1523,3123766.7090522,0
+CF.US,D,20151119,000000,39.6394,39.6818,37.6087,37.7124,5782619.4172937,0
+CF.US,D,20151120,000000,37.5444,37.8993,35.2825,35.5513,7432361.0696147,0
+CF.US,D,20151123,000000,35.4633,36.8221,35.3486,36.4426,4649531.6318061,0
+CF.US,D,20151124,000000,36.3685,37.2519,35.6323,37.0898,2828163.675872,0
+CF.US,D,20151125,000000,37.0019,37.3734,36.4811,36.738,1676783.9265629,0
+CF.US,D,20151127,000000,36.6115,36.7093,36.1185,36.5325,1273119.0628543,0
+CF.US,D,20151130,000000,36.4752,37.7451,36.3853,37.3657,3765638.9650899,0
+CF.US,D,20151201,000000,37.6176,37.8586,36.2815,36.4426,3186666.3325999,0
+CF.US,D,20151202,000000,37.7302,37.7302,35.8368,36.49,3473215.4710959,0
+CF.US,D,20151203,000000,36.7253,37.7935,36.6432,37.1393,4072036.4427316,0
+CF.US,D,20151204,000000,36.8368,37.1481,35.738,35.991,3840716.3653929,0
+CF.US,D,20151207,000000,35.7192,35.7282,34.3131,35.0256,3478288.3641384,0
+CF.US,D,20151208,000000,34.484,35.1313,33.8743,34.0788,3044410.7945296,0
+CF.US,D,20151209,000000,34.5621,35.4465,34.2557,34.9198,2712073.0535224,0
+CF.US,D,20151210,000000,34.8961,35.3971,34.0927,34.2083,1603559.4022148,0
+CF.US,D,20151211,000000,33.4197,34.2854,32.6598,33.2923,3384194.445572,0
+CF.US,D,20151214,000000,33.0492,33.5106,32.1025,32.4493,2710179.6996659,0
+CF.US,D,20151215,000000,32.6756,33.5906,32.5451,33.0492,2669471.0738301,0
+CF.US,D,20151216,000000,33.6006,34.0442,32.5224,33.5522,3066223.3238597,0
+CF.US,D,20151217,000000,33.4533,34.0541,32.8238,33.399,3931105.5439975,0
+CF.US,D,20151218,000000,33.2923,34.824,33.2666,33.6974,5117412.6628183,0
+CF.US,D,20151221,000000,33.8169,35.4633,33.2923,33.4622,3270342.2511916,0
+CF.US,D,20151222,000000,33.479,34.8457,33.1785,34.6134,2668455.078495,0
+CF.US,D,20151223,000000,34.7834,36.1185,34.6065,35.7696,2893839.0715352,0
+CF.US,D,20151224,000000,35.7045,35.9248,34.984,35.0256,2037579.6564275,0
+CF.US,D,20151228,000000,34.8526,35.155,34.0858,34.2083,1695797.4089838,0
+CF.US,D,20151229,000000,34.3219,34.814,34.0541,34.5284,1990912.6834474,0
+CF.US,D,20151230,000000,34.3288,34.484,33.2479,33.3317,1936880.7562356,0
+CF.US,D,20151231,000000,32.9987,33.4375,32.7774,33.0492,2494527.6061648,0
+CF.US,D,20160104,000000,32.4414,33.1628,32.2556,32.7961,4028689.6696462,0
+CF.US,D,20160105,000000,32.7013,32.9266,31.7013,31.7694,3312308.7278257,0
+CF.US,D,20160106,000000,31.3,31.3484,28.5568,29.0223,5818330.0342053,0
+CF.US,D,20160107,000000,28.5934,29.6884,27.2821,27.6486,6187012.8832347,0
+CF.US,D,20160108,000000,27.8582,28.4244,27.2999,27.3877,5099995.0216757,0
+CF.US,D,20160111,000000,27.5429,27.5894,26.1229,26.2791,4515897.8868183,0
+CF.US,D,20160112,000000,26.8294,27.032,25.6535,26.3502,5344050.4588668,0
+CF.US,D,20160113,000000,26.62,27.0567,25.5606,25.7197,6355895.7970537,0
+CF.US,D,20160114,000000,25.8906,26.8443,25.2424,26.4194,4807311.4571626,0
+CF.US,D,20160115,000000,25.614,26.2879,25.0388,25.5685,5885626.5698355,0
+CF.US,D,20160119,000000,25.946,26.028,24.1989,24.4983,4640766.1421723,0
+CF.US,D,20160120,000000,24.1989,24.1989,21.1366,23.6643,13539308.663098,0
+CF.US,D,20160121,000000,23.6326,25.194,23.5802,24.5142,7262987.3612364,0
+CF.US,D,20160122,000000,25.194,25.9372,24.019,24.2611,7827316.1008045,0
+CF.US,D,20160125,000000,23.8817,23.9311,22.8687,23.1612,5086129.3164157,0
+CF.US,D,20160126,000000,23.0546,24.1712,22.675,23.8817,5050975.2706538,0
+CF.US,D,20160127,000000,24.1712,25.0803,23.4686,24.3441,5032590.2076582,0
+CF.US,D,20160128,000000,24.4736,24.6988,23.8085,24.5636,4245471.0966074,0
+CF.US,D,20160129,000000,24.6,24.9855,24.0684,24.2937,6169013.3722537,0
+CF.US,D,20160201,000000,24.2226,24.8136,23.4607,24.4885,4825611.5165643,0
+CF.US,D,20160202,000000,24.3748,24.3748,23.273,23.852,3868553.0184576,0
+CF.US,D,20160203,000000,24.1071,24.4815,22.845,24.3382,6432766.3684061,0
+CF.US,D,20160204,000000,24.4558,24.9687,23.9726,24.772,6734959.2039986,0
+CF.US,D,20160205,000000,24.5714,24.8442,23.8244,24.27,5207056.0360823,0
+CF.US,D,20160208,000000,23.6484,23.7997,21.6542,22.684,6429884.3417983,0
+CF.US,D,20160209,000000,22.4488,24.0853,22.1888,23.0546,6157823.2563024,0
+CF.US,D,20160210,000000,23.2285,23.7661,22.7206,22.7768,3100661.9227073,0
+CF.US,D,20160211,000000,22.0259,24.0804,21.517,23.7661,6297865.6650921,0
+CF.US,D,20160212,000000,24.3965,25.0764,23.7187,24.5546,7411483.579816,0
+CF.US,D,20160216,000000,24.9291,25.9352,24.2987,25.4855,7493831.8232289,0
+CF.US,D,20160217,000000,25.6091,26.4272,25.2237,25.944,7307397.6911914,0
+CF.US,D,20160218,000000,27.0102,28.2248,26.789,28.1299,9008172.8701486,0
+CF.US,D,20160219,000000,27.9817,27.9817,26.8532,27.0102,6805240.9848863,0
+CF.US,D,20160222,000000,27.2869,27.8592,27.116,27.45,4817161.7545646,0
+CF.US,D,20160223,000000,27.0489,27.3759,26.2731,26.2978,4767902.1719745,0
+CF.US,D,20160224,000000,26.0587,26.1743,24.5863,25.9866,7186281.7373339,0
+CF.US,D,20160225,000000,26.2978,27.5409,25.8383,27.1397,5000609.629397,0
+CF.US,D,20160226,000000,27.4421,28.7535,27.4421,28.6033,6870695.7759848,0
+CF.US,D,20160229,000000,28.712,30.3988,28.5855,29.8385,7595670.1763564,0
+CF.US,D,20160301,000000,30.2821,30.8731,29.3247,29.6665,4138862.4227534,0
+CF.US,D,20160302,000000,28.6487,29.4086,28.1458,28.4313,6153972.795894,0
+CF.US,D,20160303,000000,28.8583,29.7842,28.5292,29.6201,4850208.9255379,0
+CF.US,D,20160304,000000,29.8148,30.224,28.2446,28.3117,7563806.9840104,0
+CF.US,D,20160307,000000,28.4659,30.3475,28.3197,30.1863,6359249.3912175,0
+CF.US,D,20160308,000000,29.9877,30.2981,28.8306,28.8583,4585613.9890282,0
+CF.US,D,20160309,000000,29.0806,29.6201,28.4007,28.9896,3908511.7911627,0
+CF.US,D,20160310,000000,28.9571,28.9896,26.9184,27.5321,5218949.4555773,0
+CF.US,D,20160311,000000,28.3257,29.9828,28.2001,29.1695,6044492.2149077,0
+CF.US,D,20160314,000000,29.038,29.6418,28.8009,29.0875,4087298.6356036,0
+CF.US,D,20160315,000000,29.0055,29.038,27.116,27.5221,4449834.9152453,0
+CF.US,D,20160316,000000,27.3503,27.9669,26.872,27.952,4854358.9224196,0
+CF.US,D,20160317,000000,28.2169,28.8009,27.8205,28.6853,4572999.0509337,0
+CF.US,D,20160318,000000,28.8513,29.4086,28.2693,28.6398,4789441.4754674,0
+CF.US,D,20160321,000000,28.4995,29.038,28.4007,28.6921,2858712.3483571,0
+CF.US,D,20160322,000000,28.3424,28.4095,27.7574,27.7701,3674267.1854193,0
+CF.US,D,20160323,000000,27.6319,27.6566,26.9105,26.9856,3708631.9120962,0
+CF.US,D,20160324,000000,26.5507,26.5507,25.7642,26.1417,5111524.1400546,0
+CF.US,D,20160328,000000,25.7642,26.4599,25.2504,26.0191,4766827.4836818,0
+CF.US,D,20160329,000000,25.7573,26.4144,25.183,26.117,3174648.4435567,0
+CF.US,D,20160330,000000,26.2297,26.5172,25.8798,26.1743,3317399.835924,0
+CF.US,D,20160331,000000,26.117,26.3353,25.2059,25.6475,5090444.260747,0
+CF.US,D,20160401,000000,25.2671,26.4214,24.4716,26.2978,4734052.5265978,0
+CF.US,D,20160404,000000,26.0992,26.4529,25.4371,25.5438,2987969.4202134,0
+CF.US,D,20160405,000000,24.5863,25.6475,24.2819,24.6437,5853310.0249896,0
+CF.US,D,20160406,000000,24.2493,24.6711,23.4914,23.9963,6105261.6888733,0
+CF.US,D,20160407,000000,23.8175,24.267,23.5298,23.8886,6285704.0794976,0
+CF.US,D,20160408,000000,24.1939,25.0181,24.1752,24.3649,4098663.8184802,0
+CF.US,D,20160411,000000,24.6781,25.1683,24.4015,24.6781,3700803.485889,0
+CF.US,D,20160412,000000,24.7098,25.1683,24.1525,24.9954,3996197.0459273,0
+CF.US,D,20160413,000000,25.2504,25.7493,25.0033,25.5537,5412204.1140676,0
+CF.US,D,20160414,000000,25.0368,25.3225,24.6781,25.0368,5003069.6738787,0
+CF.US,D,20160415,000000,24.9134,25.6732,24.6337,25.3966,4305498.8130226,0
+CF.US,D,20160418,000000,25.0852,25.9015,24.9637,25.6732,3066981.2725708,0
+CF.US,D,20160419,000000,25.6328,27.7277,25.6021,27.5805,5712691.8180468,0
+CF.US,D,20160420,000000,27.7624,28.8088,27.3927,28.542,7876866.11234,0
+CF.US,D,20160421,000000,28.6487,29.3325,27.9817,28.0242,4477273.872925,0
+CF.US,D,20160422,000000,28.2248,28.6714,27.0489,27.2041,4374191.8362648,0
+CF.US,D,20160425,000000,27.1714,27.8205,27.0489,27.1487,2780123.4900735,0
+CF.US,D,20160426,000000,27.1812,27.9026,27.0676,27.5725,2770012.1102049,0
+CF.US,D,20160427,000000,27.5588,27.697,26.5923,27.6576,3739078.3778792,0
+CF.US,D,20160428,000000,27.1072,28.7851,26.7543,28.0874,4410049.1855704,0
+CF.US,D,20160429,000000,27.9333,28.286,26.7721,27.0666,3545700.2617887,0
+CF.US,D,20160502,000000,27.1397,27.4016,26.3591,27.2869,3025533.9250271,0
+CF.US,D,20160503,000000,26.9668,27.034,25.526,25.9193,4192662.6139773,0
+CF.US,D,20160504,000000,25.4934,26.3522,25.2059,26.28,6119265.0189996,0
+CF.US,D,20160505,000000,25.3729,26.2237,24.5753,25.2,9176970.7803738,0
+CF.US,D,20160506,000000,24.9538,25.9964,24.9213,25.3729,3598710.1219802,0
+CF.US,D,20160509,000000,25.3532,25.4934,24.8166,24.8906,2858815.5670068,0
+CF.US,D,20160510,000000,24.8719,25.2147,23.6396,24.9637,6470929.9461666,0
+CF.US,D,20160511,000000,24.8383,25.0368,24.0704,24.3531,4579286.28103,0
+CF.US,D,20160512,000000,25.0368,25.1456,22.7976,23.0199,6616751.5873851,0
+CF.US,D,20160513,000000,23.0803,23.3579,22.4419,22.8549,5651875.794494,0
+CF.US,D,20160516,000000,22.9725,23.8046,22.9637,23.6573,4074503.5708459,0
+CF.US,D,20160517,000000,23.434,24.1642,23.3915,24.0704,4234922.5553995,0
+CF.US,D,20160518,000000,24.029,24.5773,23.441,23.6247,4501534.3033661,0
+CF.US,D,20160519,000000,23.6663,24.1525,23.3352,23.7542,4185457.5474578,0
+CF.US,D,20160520,000000,23.8046,24.0033,23.4083,23.6336,5292883.3551545,0
+CF.US,D,20160523,000000,24.8462,25.4263,24.3827,24.6771,10258093.035535,0
+CF.US,D,20160524,000000,24.3905,24.4657,22.6306,22.8223,14789892.666075,0
+CF.US,D,20160525,000000,23.1435,24.5506,23.0615,24.3995,9539616.3503504,0
+CF.US,D,20160526,000000,24.7632,24.9213,23.8579,23.939,7320995.2303521,0
+CF.US,D,20160527,000000,23.8866,24.269,22.7462,22.8974,8449138.6401354,0
+CF.US,D,20160531,000000,22.8974,22.9291,22.3153,22.8639,7368151.9859438,0
+CF.US,D,20160601,000000,22.5911,22.9201,22.3153,22.847,4743289.5837876,0
+CF.US,D,20160602,000000,22.847,23.3688,22.7314,23.1277,7576246.8551797,0
+CF.US,D,20160603,000000,23.0871,23.7235,22.8223,23.6494,5109327.2019347,0
+CF.US,D,20160606,000000,24.3441,25.7573,24.1356,25.7483,9346019.6535902,0
+CF.US,D,20160607,000000,25.946,26.7988,25.8739,26.4194,7550057.6527181,0
+CF.US,D,20160608,000000,26.4292,26.5162,25.2781,25.6911,4438792.5436354,0
+CF.US,D,20160609,000000,25.2858,25.2858,24.36,24.6227,5911075.0266944,0
+CF.US,D,20160610,000000,24.3007,24.8224,23.8303,24.1593,5902361.1463854,0
+CF.US,D,20160613,000000,24.3274,24.855,23.6247,23.6573,4176319.6611274,0
+CF.US,D,20160614,000000,23.6247,24.1109,22.674,22.9201,4919022.3705379,0
+CF.US,D,20160615,000000,22.9952,23.4172,22.5239,22.8796,5572692.9230017,0
+CF.US,D,20160616,000000,22.6475,22.9795,21.9448,22.8055,5217854.5283338,0
+CF.US,D,20160617,000000,22.8549,23.7463,22.8392,23.434,7999056.7544902,0
+CF.US,D,20160620,000000,23.5882,24.1762,23.0713,23.1118,4188429.6373971,0
+CF.US,D,20160621,000000,23.0368,23.1811,22.4419,22.5743,5585758.1777537,0
+CF.US,D,20160622,000000,22.7314,22.9538,22.2887,22.3332,4580441.9251264,0
+CF.US,D,20160623,000000,22.4735,22.8639,22.1751,22.847,5882730.3759621,0
+CF.US,D,20160624,000000,21.9369,22.0041,20.4625,21.0188,13442890.301021,0
+CF.US,D,20160627,000000,20.6127,20.6394,19.1364,19.4062,9168476.492682,0
+CF.US,D,20160628,000000,19.7214,20.2363,19.5099,19.8884,7972047.8745171,0
+CF.US,D,20160629,000000,20.2263,20.3617,19.8054,20.1176,6979767.530163,0
+CF.US,D,20160630,000000,20.1365,20.5287,19.5316,19.921,5465702.7449231,0
+CF.US,D,20160701,000000,19.7708,20.1849,19.6404,20.0198,5854790.5042477,0
+CF.US,D,20160705,000000,19.9121,20.0376,19.2183,19.4575,4487906.405779,0
+CF.US,D,20160706,000000,19.2727,19.6551,18.8063,19.6324,5805065.4257869,0
+CF.US,D,20160707,000000,19.7639,20.1038,19.3241,19.4229,3665456.158146,0
+CF.US,D,20160708,000000,19.9625,20.6394,19.7155,20.5485,4644524.515354,0
+CF.US,D,20160711,000000,20.6828,20.9625,20.3528,20.3914,4475689.1630696,0
+CF.US,D,20160712,000000,20.6651,21.8964,20.5653,21.516,5289152.3045565,0
+CF.US,D,20160713,000000,21.5505,22.3233,21.186,22.2512,5936384.8467397,0
+CF.US,D,20160714,000000,22.6988,23.4083,22.5911,23.0368,8938544.807375,0
+CF.US,D,20160715,000000,23.1337,23.1612,22.342,22.682,4878642.6276543,0
+CF.US,D,20160718,000000,22.599,22.9923,21.8311,22.8886,4724678.8564896,0
+CF.US,D,20160719,000000,22.4824,22.5515,21.7817,21.9448,6516087.0934096,0
+CF.US,D,20160720,000000,21.9794,22.4004,21.6493,21.9972,5018843.9122084,0
+CF.US,D,20160721,000000,22.1049,22.3747,21.6562,21.7303,3723690.7035117,0
+CF.US,D,20160722,000000,21.6493,21.8311,20.7876,20.8133,5480486.2866064,0
+CF.US,D,20160725,000000,20.7975,21.01,20.2827,20.9378,6923599.3816839,0
+CF.US,D,20160726,000000,20.9112,21.4339,20.7115,21.3252,3485129.1295418,0
+CF.US,D,20160727,000000,21.3746,21.763,20.8212,21.0041,4647880.1334129,0
+CF.US,D,20160728,000000,20.7619,20.8133,20.1275,20.3844,4518418.6481527,0
+CF.US,D,20160729,000000,20.2916,20.4575,19.6324,20.3983,5251278.143794,0
+CF.US,D,20160801,000000,20.2174,20.4842,19.8202,20.1849,4370053.9827537,0
+CF.US,D,20160802,000000,20.1275,20.7619,19.8795,20.2441,4563759.9698488,0
+CF.US,D,20160803,000000,20.2441,20.7876,20.0732,20.2659,4728013.22365,0
+CF.US,D,20160804,000000,18.7777,18.9693,17.1669,17.7133,31268064.982823,0
+CF.US,D,20160805,000000,17.5918,18.3113,17.3991,18.2609,10762992.119688,0
+CF.US,D,20160808,000000,18.3844,19.244,18.3162,19.1659,7749422.4504842,0
+CF.US,D,20160809,000000,19.1364,19.3182,18.1848,18.2846,8646508.8892906,0
+CF.US,D,20160810,000000,18.2756,18.4505,17.7549,17.828,9915646.9505033,0
+CF.US,D,20160811,000000,17.913,18.668,17.7974,18.659,7373915.027212,0
+CF.US,D,20160812,000000,18.6256,19.0801,18.4328,18.7351,10840747.133195,0
+CF.US,D,20160815,000000,18.9209,19.4595,18.8953,19.4467,5910604.471086,0
+CF.US,D,20160816,000000,19.5238,19.6483,19.3221,19.4467,7169046.2467493,0
+CF.US,D,20160817,000000,19.6908,20.0919,19.2303,19.5386,6745481.4345704,0
+CF.US,D,20160818,000000,19.5079,19.5543,18.9289,19.0623,6722515.2850391,0
+CF.US,D,20160819,000000,18.8953,19.421,18.7184,19.2954,6046590.9941158,0
+CF.US,D,20160822,000000,19.3044,19.8834,19.1117,19.8587,4420796.0684972,0
+CF.US,D,20160823,000000,20.4438,21.4182,20.4171,20.8133,9335381.0490507,0
+CF.US,D,20160824,000000,20.8963,20.9131,20.0919,20.1512,7540626.3015997,0
+CF.US,D,20160825,000000,20.0653,20.6087,20.0653,20.3084,5911564.8093061,0
+CF.US,D,20160826,000000,20.588,20.7876,20.0178,20.1018,6164219.7767337,0
+CF.US,D,20160829,000000,20.4962,21.0435,20.4091,20.9398,5851902.4059546,0
+CF.US,D,20160830,000000,20.9902,22.4073,20.8549,21.9359,16597222.885667,0
+CF.US,D,20160831,000000,21.769,22.4251,21.5268,21.7947,10607872.704427,0
+CF.US,D,20160901,000000,21.8865,21.9399,21.3499,21.4576,4940300.5915644,0
+CF.US,D,20160902,000000,21.6512,21.9271,21.3499,21.7453,4430211.2284548,0
+CF.US,D,20160906,000000,21.7511,21.9191,21.3835,21.5001,3722057.4201743,0
+CF.US,D,20160907,000000,21.5694,21.9033,21.1907,21.4033,4624713.6182678,0
+CF.US,D,20160908,000000,21.2897,22.1878,21.2828,21.76,6512316.5768574,0
+CF.US,D,20160909,000000,21.5604,21.7353,20.9577,20.9577,5952648.867681,0
+CF.US,D,20160912,000000,20.8884,21.508,20.7036,21.3835,5546260.8531291,0
+CF.US,D,20160913,000000,20.9577,20.9577,19.8311,20.1265,7502872.562595,0
+CF.US,D,20160914,000000,20.1759,20.2451,19.5702,20.1423,7715518.1599402,0
+CF.US,D,20160915,000000,20.0653,20.4527,19.7579,20.1927,6403999.7355475,0
+CF.US,D,20160916,000000,19.9002,20.2837,19.8834,20.1355,4705282.8578967,0
+CF.US,D,20160919,000000,20.252,20.3637,19.8241,19.8488,4140924.7718498,0
+CF.US,D,20160920,000000,19.9902,19.9902,19.3953,19.5306,6322968.0358905,0
+CF.US,D,20160921,000000,19.7984,19.9902,19.1789,19.3044,9750740.9905357,0
+CF.US,D,20160922,000000,19.421,19.8745,19.3874,19.4733,5664074.8221478,0
+CF.US,D,20160923,000000,19.3874,19.5475,18.6827,18.9684,8303938.3347095,0
+CF.US,D,20160926,000000,18.8953,19.2036,18.659,18.9763,5906029.4562356,0
+CF.US,D,20160927,000000,18.8122,19.2134,18.6096,19.1868,6504308.0239872,0
+CF.US,D,20160928,000000,19.3221,20.1423,19.3044,20.0732,6888043.5927468,0
+CF.US,D,20160929,000000,20.0425,20.6848,19.8834,20.2837,5323750.7911163,0
+CF.US,D,20160930,000000,20.3706,20.7244,20.0732,20.4091,4993995.5402437,0
+CF.US,D,20161003,000000,20.3459,20.4438,19.9753,20.2925,5079313.8497008,0
+CF.US,D,20161004,000000,20.3548,20.7105,20.2451,20.4527,4611705.0325782,0
+CF.US,D,20161005,000000,20.596,21.0812,20.2925,20.837,5592719.364915,0
+CF.US,D,20161006,000000,20.7619,21.0465,20.1265,20.6731,5042054.9530455,0
+CF.US,D,20161007,000000,20.6819,20.759,20.0653,20.0732,4638670.3988068,0
+CF.US,D,20161010,000000,20.252,20.4091,19.9496,20,3992375.9319979,0
+CF.US,D,20161011,000000,19.9081,19.9753,19.4931,19.6651,4832330.8482623,0
+CF.US,D,20161012,000000,19.6808,19.7579,18.9071,19.2134,5609876.9355386,0
+CF.US,D,20161013,000000,18.9536,19.421,18.4417,19.3142,7247570.3403901,0
+CF.US,D,20161014,000000,19.4892,19.749,18.6256,18.676,5643809.5606137,0
+CF.US,D,20161017,000000,18.668,19.1018,18.6333,18.9437,6049241.2847358,0
+CF.US,D,20161018,000000,19.1611,19.8073,19.0534,19.6651,6684748.3907163,0
+CF.US,D,20161019,000000,19.59,20.4615,19.5079,20.2451,7665631.1698723,0
+CF.US,D,20161020,000000,19.9496,21.2581,19.7234,20.9398,9914095.634917,0
+CF.US,D,20161021,000000,20.9814,21.9715,20.7619,21.7263,10233693.968282,0
+CF.US,D,20161024,000000,21.7263,21.7453,20.9577,21.2521,5466363.54667,0
+CF.US,D,20161025,000000,21.2828,21.6255,21.1256,21.4082,5797976.733235,0
+CF.US,D,20161026,000000,21.3322,21.7947,21.1553,21.4182,5448288.1396231,0
+CF.US,D,20161027,000000,21.6859,21.7511,20.5041,20.5623,5449915.3512753,0
+CF.US,D,20161028,000000,20.6364,20.8963,20.1927,20.5544,5633034.3431559,0
+CF.US,D,20161031,000000,20.5041,20.7876,20.0653,20.1265,4176716.344565,0
+CF.US,D,20161101,000000,20.2451,20.9655,20.0504,20.8637,8886665.2925912,0
+CF.US,D,20161102,000000,20.7807,21.0475,20.588,20.7036,6644120.720684,0
+CF.US,D,20161103,000000,19.7579,19.7579,18.5929,18.9437,23032072.854067,0
+CF.US,D,20161104,000000,18.9852,19.6324,18.9289,19.3715,9415031.4403089,0
+CF.US,D,20161107,000000,19.7085,19.8311,19.3785,19.5238,6959279.6401692,0
+CF.US,D,20161108,000000,19.4467,20.5287,19.3142,20.4013,9885968.5529067,0
+CF.US,D,20161109,000000,20.1612,22.3974,19.8884,22.1968,13019789.972765,0
+CF.US,D,20161110,000000,22.4913,23.936,22.4913,23.0002,10786029.105548,0
+CF.US,D,20161111,000000,22.9775,23.7394,22.8174,23.5535,8575248.555127,0
+CF.US,D,20161114,000000,23.5932,23.9923,23.2482,23.9064,6746272.7775505,0
+CF.US,D,20161115,000000,23.773,23.9538,23.2423,23.5694,6613011.4292591,0
+CF.US,D,20161116,000000,23.4854,23.6119,23.263,23.263,4131022.865123,0
+CF.US,D,20161117,000000,23.4172,23.5535,22.845,22.9695,6532621.3043456,0
+CF.US,D,20161118,000000,22.8659,24.611,22.8659,24.5546,9354114.2220018,0
+CF.US,D,20161121,000000,25.0784,25.6377,24.9094,25.3245,8315296.4339532,0
+CF.US,D,20161122,000000,25.2296,25.2296,23.6713,24.0704,11149236.306412,0
+CF.US,D,20161123,000000,24.0013,24.1375,23.5447,24.0605,7915284.7008818,0
+CF.US,D,20161125,000000,24.1465,24.5269,23.8826,24.2059,2070784.6912179,0
+CF.US,D,20161128,000000,24.1288,24.4094,23.6713,23.8995,3725496.0179318,0
+CF.US,D,20161129,000000,23.6553,23.852,23.1791,23.2572,4639498.1718986,0
+CF.US,D,20161130,000000,23.7235,24.8491,23.5862,24.5369,7591908.767332,0
+CF.US,D,20161201,000000,24.6654,25.3926,24.2136,24.3521,7004822.339427,0
+CF.US,D,20161202,000000,24.4094,25.1051,23.7908,24.0605,6011637.3139677,0
+CF.US,D,20161205,000000,24.4094,24.8343,23.9923,24.2316,9154824.308354,0
+CF.US,D,20161206,000000,23.9835,24.4005,23.5862,24.2236,8116680.4773704,0
+CF.US,D,20161207,000000,24.2146,25.528,24.1632,25.199,7959109.1132082,0
+CF.US,D,20161208,000000,25.3679,26.0705,25.199,25.7493,5214224.6724903,0
+CF.US,D,20161209,000000,25.7997,26.2405,25.4687,26.2405,5480009.6593128,0
+CF.US,D,20161212,000000,26.1289,26.1733,24.3076,24.5863,7121330.8961127,0
+CF.US,D,20161213,000000,24.6474,24.8422,23.7818,24.0881,7695635.4145782,0
+CF.US,D,20161214,000000,23.9746,24.4518,23.7661,23.8332,3552462.0952837,0
+CF.US,D,20161215,000000,23.7147,24.6564,23.5278,24.2897,5253265.6087722,0
+CF.US,D,20161216,000000,24.2316,25.1051,23.9262,24.9954,12339271.439988,0
+CF.US,D,20161219,000000,24.7235,25.0102,23.8599,23.9835,6389082.6167884,0
+CF.US,D,20161220,000000,24.1375,24.6614,23.9835,24.5783,4625613.2396351,0
+CF.US,D,20161221,000000,24.6811,24.6811,24.2059,24.5042,4461159.6202201,0
+CF.US,D,20161222,000000,24.5636,25.5834,24.4341,25.528,5111339.9656015,0
+CF.US,D,20161223,000000,25.528,26.1209,25.1051,26.0379,6458165.2398352,0
+CF.US,D,20161227,000000,26.206,27.2238,26.0438,27.0873,7339401.544246,0
+CF.US,D,20161228,000000,27.2238,27.6496,26.5202,26.8156,4298344.3438803,0
+CF.US,D,20161229,000000,26.7247,27.1644,26.6555,27.0459,4977491.6877341,0
+CF.US,D,20161230,000000,26.9688,27.2702,26.3531,26.6902,4931720.2883312,0
+CF.US,D,20170103,000000,27.1487,27.6319,26.8413,27.0222,7926029.5599132,0
+CF.US,D,20170104,000000,27.2238,28.0123,27.1644,28.0123,6462849.5450205,0
+CF.US,D,20170105,000000,28.0123,28.3197,27.4016,28.0222,7015305.1040445,0
+CF.US,D,20170106,000000,28.038,28.4026,27.9936,28.377,3349563.5766908,0
+CF.US,D,20170109,000000,28.377,28.7841,28.038,28.6329,5334661.6095452,0
+CF.US,D,20170110,000000,28.3257,28.6427,27.4698,27.7484,8039541.7399187,0
+CF.US,D,20170111,000000,27.8691,29.0292,27.8641,28.9876,7651203.8337248,0
+CF.US,D,20170112,000000,28.7663,29.3118,28.3257,29.2574,6961010.070471,0
+CF.US,D,20170113,000000,29.1408,29.4215,28.2683,28.8088,4873607.1766709,0
+CF.US,D,20170117,000000,29.0203,29.046,27.8602,27.8849,5635299.0817613,0
+CF.US,D,20170118,000000,27.8849,27.8918,27.3759,27.4016,6358854.731675,0
+CF.US,D,20170119,000000,27.6229,27.7407,27.123,27.3433,5919586.5174945,0
+CF.US,D,20170120,000000,28.5865,29.1141,28.0123,28.9966,9388505.2593148,0
+CF.US,D,20170123,000000,28.8266,29.9215,28.7584,29.8879,8905680.7989072,0
+CF.US,D,20170124,000000,30.206,31.4799,30.1499,31.2438,12348813.093388,0
+CF.US,D,20170125,000000,31.4631,31.5145,30.5361,30.9789,5839142.7593611,0
+CF.US,D,20170126,000000,29.5114,30.9295,29.2486,30.7002,7162333.998684,0
+CF.US,D,20170127,000000,30.9195,31.2011,30.3435,30.9542,4965193.489221,0
+CF.US,D,20170130,000000,30.7606,30.7606,29.7762,30.0055,4901826.3459076,0
+CF.US,D,20170131,000000,30.301,30.6094,29.8089,29.9215,5136958.4296479,0
+CF.US,D,20170201,000000,29.96,31.1073,29.8968,31.0569,5419392.9894264,0
+CF.US,D,20170202,000000,30.8701,30.8701,29.9423,30.206,4612959.8475338,0
+CF.US,D,20170203,000000,30.3435,30.6418,30.1309,30.2516,3761789.5166293,0
+CF.US,D,20170206,000000,30.2684,30.3108,29.4778,30.0885,4579226.576125,0
+CF.US,D,20170207,000000,29.7169,30.1499,29.1231,29.5826,5789995.5029484,0
+CF.US,D,20170208,000000,29.5925,29.8168,29.1755,29.623,3618893.415763,0
+CF.US,D,20170209,000000,29.5925,29.6824,29.206,29.2406,4385979.0012676,0
+CF.US,D,20170210,000000,29.464,30.4353,29.3177,30.3879,4921110.0183231,0
+CF.US,D,20170213,000000,30.5915,31.4552,30.5361,31.1241,7578012.7036456,0
+CF.US,D,20170214,000000,30.9295,31.0046,30.3375,30.795,9386340.7035162,0
+CF.US,D,20170215,000000,30.9492,30.9976,29.3395,29.4847,10781936.789676,0
+CF.US,D,20170216,000000,28.792,30.5283,28.54,28.6576,12409709.060798,0
+CF.US,D,20170217,000000,28.6507,29.1932,28.4758,29.1616,7800675.5697377,0
+CF.US,D,20170221,000000,29.2209,29.5272,28.5855,29.0075,6009444.423638,0
+CF.US,D,20170222,000000,28.8621,29.045,28.3741,28.4007,3679752.9530602,0
+CF.US,D,20170223,000000,28.4175,28.4323,26.5716,27.2031,9341518.5109105,0
+CF.US,D,20170224,000000,26.8631,26.9362,26.1436,26.6298,6663212.123066,0
+CF.US,D,20170227,000000,26.5874,26.9628,26.4372,26.9204,4558975.4818566,0
+CF.US,D,20170228,000000,26.6298,27.4777,26.5182,26.8631,6635296.5380926,0
+CF.US,D,20170301,000000,27.3473,27.5865,26.8047,27.4876,6614321.9013298,0
+CF.US,D,20170302,000000,27.4876,27.6122,26.955,26.9816,4694481.3298024,0
+CF.US,D,20170303,000000,26.9045,26.955,26.362,26.4589,6202202.2158836,0
+CF.US,D,20170306,000000,26.3235,26.5716,26.0073,26.3551,3952244.1162627,0
+CF.US,D,20170307,000000,26.2197,26.2879,25.5409,25.8185,6242231.8249166,0
+CF.US,D,20170308,000000,25.7503,26.032,25.2553,25.3225,5586456.4215596,0
+CF.US,D,20170309,000000,25.5725,26.4095,24.7919,25.0813,6456920.5443551,0
+CF.US,D,20170310,000000,25.1259,25.3125,24.7919,25.1525,3650490.4659046,0
+CF.US,D,20170313,000000,25.3749,25.3749,24.9637,25.1525,5277329.7213896,0
+CF.US,D,20170314,000000,24.947,24.947,24.358,24.518,5612813.6073138,0
+CF.US,D,20170315,000000,24.6474,25.1259,24.3541,24.6654,7494492.6249758,0
+CF.US,D,20170316,000000,24.8767,24.9281,24.2354,24.5447,5762747.8033547,0
+CF.US,D,20170317,000000,24.7562,25.2888,24.7275,25.0388,11670429.769931,0
+CF.US,D,20170320,000000,25.6278,25.9895,25.3462,25.9796,7371465.1022059,0
+CF.US,D,20170321,000000,26.0399,26.0992,25.1337,25.2553,5939844.6953956,0
+CF.US,D,20170322,000000,25.0388,25.2888,24.5536,24.9904,5258877.8698561,0
+CF.US,D,20170323,000000,24.8422,25.2306,24.6811,25.1259,4300392.5257111,0
+CF.US,D,20170324,000000,25.2097,25.3896,24.7749,24.947,7660579.5277282,0
+CF.US,D,20170327,000000,24.5704,25.2267,24.4933,24.9984,3962101.4972974,0
+CF.US,D,20170328,000000,25.0121,26.0103,24.9034,25.8531,4618343.4084726,0
+CF.US,D,20170329,000000,25.8788,26.5874,25.8788,26.3808,5081695.9742215,0
+CF.US,D,20170330,000000,26.1773,26.3808,25.2029,25.3649,7449620.8469403,0
+CF.US,D,20170331,000000,25.3649,25.4667,24.7078,25.0912,8617488.2575983,0
+CF.US,D,20170403,000000,25.1525,25.3649,24.0557,24.2957,6126409.3686664,0
+CF.US,D,20170404,000000,24.2957,25.0062,24.1762,24.9904,6013335.3619481,0
+CF.US,D,20170405,000000,25.1259,25.2354,24.5863,24.6198,4553698.1754101,0
+CF.US,D,20170406,000000,24.6654,25.3946,24.5863,25.3551,4256321.1981836,0
+CF.US,D,20170407,000000,25.2553,25.5171,24.9637,25.2267,3419084.3730247,0
+CF.US,D,20170410,000000,25.2454,25.7089,25.1002,25.527,2698413.7855614,0
+CF.US,D,20170411,000000,25.4914,25.6535,25.2354,25.3462,4751574.3983376,0
+CF.US,D,20170412,000000,25.1337,25.2029,24.358,24.4666,5935779.7021078,0
+CF.US,D,20170413,000000,24.3639,24.6654,24.1762,24.2957,3153480.5248127,0
+CF.US,D,20170417,000000,24.3639,24.3639,23.4063,23.52,5388514.4220417,0
+CF.US,D,20170418,000000,23.3144,23.3144,22.8609,23.1504,5434050.0376666,0
+CF.US,D,20170419,000000,23.1405,23.2868,22.5308,22.7413,4056977.651316,0
+CF.US,D,20170420,000000,22.8253,23.0397,22.682,22.7235,4386354.4338068,0
+CF.US,D,20170421,000000,22.6198,22.6276,22.0733,22.2295,4580972.1856398,0
+CF.US,D,20170424,000000,22.4903,22.6198,22.1404,22.5792,3894291.904262,0
+CF.US,D,20170425,000000,22.8015,23.5525,22.6119,23.3728,5959279.1479952,0
+CF.US,D,20170426,000000,23.2373,23.4667,23.0664,23.3056,4414367.1657444,0
+CF.US,D,20170427,000000,23.5694,23.6208,22.9952,23.4499,3515115.159192,0
+CF.US,D,20170428,000000,23.5615,23.5615,22.8342,22.8609,4173359.7145586,0
+CF.US,D,20170501,000000,22.9814,23.0131,22.5456,22.852,4438440.3858898,0
+CF.US,D,20170502,000000,22.7561,22.766,22.1741,22.5456,8840764.3639025,0
+CF.US,D,20170503,000000,22.3806,22.434,21.4062,21.8084,9695314.599607,0
+CF.US,D,20170504,000000,22.3984,23.4854,22.2799,23.1405,15538185.373723,0
+CF.US,D,20170505,000000,23.3995,24.518,23.2186,24.2957,7792272.3573249,0
+CF.US,D,20170508,000000,24.5863,25.0725,23.6484,23.7324,7541638.2491447,0
+CF.US,D,20170509,000000,23.854,23.9479,23.351,23.44,4451317.4183986,0
+CF.US,D,20170510,000000,23.4854,23.8688,23.437,23.6119,4323294.9225471,0
+CF.US,D,20170511,000000,23.4834,23.8382,23.0229,23.5111,3423030.9684498,0
+CF.US,D,20170512,000000,23.4924,23.8115,23.0229,23.1445,3188640.6422599,0
+CF.US,D,20170515,000000,23.3698,24.2345,23.3056,23.9736,4574242.7344663,0
+CF.US,D,20170516,000000,24.028,24.3807,23.9232,24.2592,5925577.2469603,0
+CF.US,D,20170517,000000,23.9587,24.3441,23.6208,23.7334,4245565.207729,0
+CF.US,D,20170518,000000,23.3362,23.7769,23.1445,23.69,3094118.669882,0
+CF.US,D,20170519,000000,23.8283,25.0042,23.8115,24.6841,5756780.3486825,0
+CF.US,D,20170522,000000,24.7967,24.9351,24.0101,24.4509,3155366.7950365,0
+CF.US,D,20170523,000000,24.5467,25.1565,24.4855,25.0201,4792465.1747314,0
+CF.US,D,20170524,000000,25.0299,25.3145,24.4628,24.5793,3646674.4117128,0
+CF.US,D,20170525,000000,24.7701,25.1219,23.9439,24.278,5616118.6279955,0
+CF.US,D,20170526,000000,24.1919,24.3639,23.8807,24.3135,2876978.0015423,0
+CF.US,D,20170530,000000,24.2019,24.52,24.1051,24.1228,3159937.7620967,0
+CF.US,D,20170531,000000,24.1308,24.3037,23.0891,23.2492,5540444.178641,0
+CF.US,D,20170601,000000,23.2492,23.7581,23.1198,23.3599,4792011.8222313,0
+CF.US,D,20170602,000000,23.2759,23.3273,22.2887,22.8184,7703371.7535589,0
+CF.US,D,20170605,000000,22.7551,22.852,22.4034,22.7127,4045506.2139471,0
+CF.US,D,20170606,000000,22.6356,22.8253,22.1671,22.5595,4391269.4630323,0
+CF.US,D,20170607,000000,22.5762,22.68,22.2709,22.6623,5692710.9137729,0
+CF.US,D,20170608,000000,22.6623,23.5516,22.4705,23.1346,4269661.702668,0
+CF.US,D,20170609,000000,23.1346,23.7502,22.9913,23.5516,5918480.4588278,0
+CF.US,D,20170612,000000,23.52,24.6227,23.4043,23.6484,6377984.5880636,0
+CF.US,D,20170613,000000,23.7167,24.6307,23.4043,24.614,3768602.959449,0
+CF.US,D,20170614,000000,24.6307,24.6307,23.6208,23.6563,3908697.989511,0
+CF.US,D,20170615,000000,23.4746,23.5763,23.0101,23.1198,4034777.5460763,0
+CF.US,D,20170616,000000,23.1198,23.8382,23.0052,23.8382,4659885.8790854,0
+CF.US,D,20170619,000000,23.9913,24.4291,23.9913,24.4084,3604038.0258041,0
+CF.US,D,20170620,000000,24.2186,24.2186,23.4479,23.4924,4318703.7165358,0
+CF.US,D,20170621,000000,23.5932,23.7769,22.9982,23.0783,3251226.5620687,0
+CF.US,D,20170622,000000,22.9834,23.8639,22.9103,23.6306,3678567.9624852,0
+CF.US,D,20170623,000000,23.5932,23.7502,23.1445,23.7245,4931716.240541,0
+CF.US,D,20170626,000000,23.8382,23.9044,23.4043,23.69,4342208.222161,0
+CF.US,D,20170627,000000,23.7581,24.0368,23.1978,23.2235,3880562.8119203,0
+CF.US,D,20170628,000000,23.4479,23.8115,23.3698,23.4834,2847044.5931646,0
+CF.US,D,20170629,000000,23.681,24.2345,23.6484,23.7077,5095133.62567,0
+CF.US,D,20170630,000000,23.7581,24.269,23.3016,24.1642,5231342.7771596,0
+CF.US,D,20170703,000000,24.3718,25.3817,24.357,25.2553,4686728.7996611,0
+CF.US,D,20170705,000000,25.357,25.357,24.5042,24.8224,5910685.4268896,0
+CF.US,D,20170706,000000,24.7265,24.944,23.7938,23.8382,4274003.969583,0
+CF.US,D,20170707,000000,23.857,24.1395,23.5685,24.1051,3834878.4400064,0
+CF.US,D,20170710,000000,24.0704,25.8936,23.9686,25.6861,8933618.6467264,0
+CF.US,D,20170711,000000,25.6772,25.9796,24.7879,25.445,5355274.9810346,0
+CF.US,D,20170712,000000,25.6427,26.3008,24.7198,24.9964,7546685.8434985,0
+CF.US,D,20170713,000000,24.944,25.6684,24.4588,25.5043,4910063.598923,0
+CF.US,D,20170714,000000,25.5497,25.8254,25.3096,25.4865,4276621.8778816,0
+CF.US,D,20170717,000000,25.4618,25.8077,25.0042,25.2988,3559279.5858936,0
+CF.US,D,20170718,000000,25.2641,25.4667,24.9084,25.4361,3475067.3351031,0
+CF.US,D,20170719,000000,25.5913,26.6545,25.5853,26.6288,6534155.4168236,0
+CF.US,D,20170720,000000,26.7494,27.0656,26.2751,26.9065,4526275.4088911,0
+CF.US,D,20170721,000000,26.7406,27.0606,26.697,26.9134,3088450.7516831,0
+CF.US,D,20170724,000000,26.7494,26.8018,26.0409,26.1189,5638340.9960811,0
+CF.US,D,20170725,000000,26.4154,26.7751,25.8412,26.0755,7914747.3567354,0
+CF.US,D,20170726,000000,25.7987,25.9372,24.7512,24.9608,9785022.7375138,0
+CF.US,D,20170727,000000,25.0042,25.2364,24.5793,24.8995,5708217.9979509,0
+CF.US,D,20170728,000000,24.8403,25.2641,24.8403,25.0556,3132612.1425421,0
+CF.US,D,20170731,000000,25.0992,25.5596,25.0468,25.3669,7866132.3847313,0
+CF.US,D,20170801,000000,25.4786,25.5122,24.4242,25.2553,7108996.2674879,0
+CF.US,D,20170802,000000,25.2277,25.3056,24.6227,24.8224,6202390.4381269,0
+CF.US,D,20170803,000000,24.5379,26.6021,24.0013,26.5439,11491560.95774,0
+CF.US,D,20170804,000000,26.7593,27.9767,26.6792,27.8394,9670779.9313812,0
+CF.US,D,20170807,000000,27.96,27.96,27.0182,27.5972,4840927.3426562,0
+CF.US,D,20170808,000000,27.5361,27.8472,27.0349,27.2178,6071855.2765214,0
+CF.US,D,20170809,000000,27.0005,27.5825,26.9075,27.5538,4148993.0296252,0
+CF.US,D,20170810,000000,27.3136,28.1685,26.4965,26.5854,7210383.2920105,0
+CF.US,D,20170811,000000,26.6802,26.9174,26.364,26.6288,4415465.1288306,0
+CF.US,D,20170814,000000,26.8828,26.8828,26.3561,26.3739,2714754.7145163,0
+CF.US,D,20170815,000000,26.2454,26.5478,25.8354,26.448,3230850.9982523,0
+CF.US,D,20170816,000000,26.448,26.8294,26.2187,26.364,2690758.4023843,0
+CF.US,D,20170817,000000,26.3403,26.448,25.3629,25.4509,5433196.9658862,0
+CF.US,D,20170818,000000,25.3827,25.6328,24.9183,25.3372,3894872.7621527,0
+CF.US,D,20170821,000000,25.3896,25.6328,25.2137,25.4677,2467878.9795177,0
+CF.US,D,20170822,000000,25.4845,25.8531,25.4263,25.5191,3264257.4106043,0
+CF.US,D,20170823,000000,25.3729,25.6495,25.2315,25.2514,2146157.5802039,0
+CF.US,D,20170824,000000,25.2592,25.4588,25.0023,25.3372,3480737.277197,0
+CF.US,D,20170825,000000,25.4766,25.4766,25.1623,25.2948,2386304.8759766,0
+CF.US,D,20170828,000000,25.3986,25.7148,25.1288,25.3372,5054113.3199905,0
+CF.US,D,20170829,000000,25.0488,25.1812,24.8472,25.1623,2351898.6594504,0
+CF.US,D,20170830,000000,25.1366,25.4381,24.9271,25.2592,2473116.82001,0
+CF.US,D,20170831,000000,25.4084,25.5903,25.1288,25.3018,3574316.1144631,0
+CF.US,D,20170901,000000,25.3018,26.2544,25.2137,26.1664,4548595.9358886,0
+CF.US,D,20170905,000000,26.1841,26.524,25.2691,25.3827,5647845.2074228,0
+CF.US,D,20170906,000000,25.5379,27.362,25.4934,27.2316,6861636.8215629,0
+CF.US,D,20170907,000000,27.2316,27.7544,26.9787,27.6516,4552463.5994052,0
+CF.US,D,20170908,000000,27.6249,28.1665,27.4668,27.9649,4393793.2602093,0
+CF.US,D,20170911,000000,28.1932,28.5914,27.8928,28.2001,4010425.0284085,0
+CF.US,D,20170912,000000,28.3651,29.293,27.8592,28.0954,6441165.5330286,0
+CF.US,D,20170913,000000,28.1932,28.3404,27.711,28.0173,2503350.7768086,0
+CF.US,D,20170914,000000,27.9896,28.3157,27.8434,28.2436,3902734.5826289,0
+CF.US,D,20170915,000000,28.1764,28.8029,28.1378,28.7071,5572817.3925497,0
+CF.US,D,20170918,000000,29.212,31.8662,29.0815,30.637,11772436.106351,0
+CF.US,D,20170919,000000,30.7663,31.5352,30.7239,31.0204,6404686.8479305,0
+CF.US,D,20170920,000000,31.0984,31.4285,30.4255,30.7149,5294818.1988603,0
+CF.US,D,20170921,000000,30.6675,31.5085,30.5608,31.387,3695724.5211611,0
+CF.US,D,20170922,000000,31.2705,31.4127,30.6548,30.7516,3602909.7042915,0
+CF.US,D,20170925,000000,30.9414,31.4285,30.7516,31.3426,4191766.0284526,0
+CF.US,D,20170926,000000,31.2308,31.3119,29.961,30.4423,5843288.7084525,0
+CF.US,D,20170927,000000,30.4423,30.8544,30.0154,30.6291,4370863.5407896,0
+CF.US,D,20170928,000000,30.793,31.2388,30.0539,30.4096,5154628.0457292,0
+CF.US,D,20170929,000000,30.302,30.7239,29.7703,30.6855,4641402.657178,0
+CF.US,D,20171002,000000,30.6438,31.0105,30.2782,30.8978,3799539.2078438,0
+CF.US,D,20171003,000000,31.0105,31.1765,30.5747,30.888,3818504.1167826,0
+CF.US,D,20171004,000000,30.9157,31.299,30.4709,30.637,2674551.0505054,0
+CF.US,D,20171005,000000,30.6952,30.7663,30.4008,30.5747,2519450.8622479,0
+CF.US,D,20171006,000000,30.4343,30.462,29.6547,29.8484,3817059.0556884,0
+CF.US,D,20171009,000000,29.9887,30.2704,29.6152,30.0588,3107696.9820394,0
+CF.US,D,20171010,000000,30.0588,30.1666,29.7199,30.0935,3414079.2804677,0
+CF.US,D,20171011,000000,30.1102,30.5076,29.63,30.4709,6704922.5769712,0
+CF.US,D,20171012,000000,30.4799,31.3069,30.4709,31.2802,4627492.426226,0
+CF.US,D,20171013,000000,31.4818,32.2932,31.3593,32.1193,7007101.245298,0
+CF.US,D,20171016,000000,32.0837,32.5451,31.8307,32.1974,4901112.9228885,0
+CF.US,D,20171017,000000,32.2052,32.6341,31.8307,32.2932,5320288.9185652,0
+CF.US,D,20171018,000000,32.31,32.564,31.6479,32.146,3621484.0014779,0
+CF.US,D,20171019,000000,31.8929,32.0936,31.4285,31.7072,3492032.6356931,0
+CF.US,D,20171020,000000,32.0748,32.31,31.7329,32.2853,3659496.7990541,0
+CF.US,D,20171023,000000,32.2052,32.4582,31.6666,31.6913,2865426.6203175,0
+CF.US,D,20171024,000000,31.9107,32.8871,31.9107,32.8278,3726280.277279,0
+CF.US,D,20171025,000000,32.7053,33.1765,32.4414,32.8871,3838572.0485453,0
+CF.US,D,20171026,000000,32.564,32.7597,31.9621,32.6865,2651628.4147186,0
+CF.US,D,20171027,000000,32.4236,32.7547,32.0076,32.392,3046603.6848593,0
+CF.US,D,20171030,000000,32.7378,33.2182,32.5818,32.6173,4528031.1378815,0
+CF.US,D,20171031,000000,32.8357,33.2546,32.6608,33.1509,5543699.613893,0
+CF.US,D,20171101,000000,33.3851,33.6036,32.7952,33.2013,5077698.7814192,0
+CF.US,D,20171102,000000,33.8111,34.0759,32.0392,33.647,6835248.2654348,0
+CF.US,D,20171103,000000,33.8199,33.9099,32.9987,33.6894,4017288.0566579,0
+CF.US,D,20171106,000000,33.7528,34.3191,33.6894,34.224,4512643.4635139,0
+CF.US,D,20171107,000000,32.9405,33.1678,31.7882,32.1974,6964874.6981449,0
+CF.US,D,20171108,000000,32.2695,33.0442,31.8742,32.975,3804414.771115,0
+CF.US,D,20171109,000000,32.7447,33.1765,32.0936,32.4138,3611893.774595,0
+CF.US,D,20171110,000000,32.5204,33.0966,32.2932,32.5383,3885496.0562017,0
+CF.US,D,20171113,000000,32.2596,32.9226,32.146,32.6173,3007744.8991355,0
+CF.US,D,20171114,000000,31.394,32.2191,30.802,31.2525,3998626.7319827,0
+CF.US,D,20171115,000000,30.8919,31.2358,30.4532,31.0767,4788333.3929058,0
+CF.US,D,20171116,000000,31.1024,32.4058,31.0609,31.8248,3564561.9520779,0
+CF.US,D,20171117,000000,31.5767,31.7092,31.0155,31.2191,4921409.5547963,0
+CF.US,D,20171120,000000,31.0955,31.5511,30.8197,31.4818,2645163.0818542,0
+CF.US,D,20171121,000000,31.6399,32.4572,31.6399,32.0718,2909283.4149654,0
+CF.US,D,20171122,000000,32.2843,32.3801,31.8248,31.9473,2918513.3885223,0
+CF.US,D,20171124,000000,31.5175,31.9563,31.138,31.6242,2151547.212828,0
+CF.US,D,20171127,000000,31.718,32.0342,31.5352,31.6044,3251705.2132574,0
+CF.US,D,20171128,000000,31.5085,32.1509,31.4285,32.0718,3614935.688915,0
+CF.US,D,20171129,000000,32.1765,32.5818,31.9226,32.4216,3182163.1660251,0
+CF.US,D,20171130,000000,32.3524,33.1124,32.3524,32.9701,3054313.7132039,0
+CF.US,D,20171201,000000,33.0748,33.304,32.3436,33.0748,3120115.6023102,0
+CF.US,D,20171204,000000,33.3921,34.0413,32.4118,32.4671,4849840.5766316,0
+CF.US,D,20171205,000000,32.3979,33.4078,32.2981,32.8722,3468454.2578972,0
+CF.US,D,20171206,000000,32.5718,32.7655,32.1341,32.1598,3731102.2073305,0
+CF.US,D,20171207,000000,32.1855,33.6984,32.1242,33.6293,2670776.486163,0
+CF.US,D,20171208,000000,33.7932,34.9128,33.7872,34.5423,4619667.0358614,0
+CF.US,D,20171211,000000,34.5324,34.8774,34.4029,34.6658,2620632.4614187,0
+CF.US,D,20171212,000000,34.5611,36.7787,34.4919,35.7212,8562355.3314576,0
+CF.US,D,20171213,000000,35.8724,36.4377,35.7212,36.3032,3415063.9054289,0
+CF.US,D,20171214,000000,36.1373,36.4791,36.0058,36.0928,4424547.358046,0
+CF.US,D,20171215,000000,36.0216,36.2251,35.15,36.153,6215491.1110431,0
+CF.US,D,20171218,000000,36.4713,36.6362,35.7252,36.0137,5408850.5199037,0
+CF.US,D,20171219,000000,36.1373,36.6205,35.91,36.2498,3553213.9723096,0
+CF.US,D,20171220,000000,36.3289,36.3912,35.9416,35.9693,2566447.7301275,0
+CF.US,D,20171221,000000,36.0137,36.3556,35.9693,36.2944,3513353.3585163,0
+CF.US,D,20171222,000000,36.3912,37.0147,36.162,36.7016,6318745.1787857,0
+CF.US,D,20171226,000000,36.7787,37.8686,36.7016,37.7035,2106409.2925882,0
+CF.US,D,20171227,000000,37.4288,37.9249,37.1402,37.8953,3508962.5181191,0
+CF.US,D,20171228,000000,37.7815,38.2055,37.3597,37.4901,2126129.1143954,0
+CF.US,D,20171229,000000,37.7815,38.087,37.2095,37.4288,1600661.1844462,0
+CF.US,D,20180102,000000,37.7104,38.1156,37.4031,37.9585,2648835.4394947,0
+CF.US,D,20180103,000000,38.1413,38.3103,37.8528,37.9664,1997444.8048497,0
+CF.US,D,20180104,000000,38.1858,38.4427,37.7035,38.3627,1953347.1666861,0
+CF.US,D,20180105,000000,38.5831,38.6987,38.1413,38.4229,2360720.8181467,0
+CF.US,D,20180108,000000,38.5909,38.6611,37.4654,37.5889,3806794.8717406,0
+CF.US,D,20180109,000000,37.578,37.8953,37.2095,37.3675,3589095.6083562,0
+CF.US,D,20180110,000000,37.1481,37.5119,36.6926,37.323,2559134.3852206,0
+CF.US,D,20180111,000000,37.3675,38.4674,37.2816,38.4674,3000204.8779787,0
+CF.US,D,20180112,000000,38.3004,38.5642,37.9664,38.2906,2569188.0840791,0
+CF.US,D,20180116,000000,37.7777,37.8082,35.6629,35.821,7528005.2918198,0
+CF.US,D,20180117,000000,36.1016,36.1016,34.6224,34.8081,6423281.3840679,0
+CF.US,D,20180118,000000,35.4949,36.1016,35.1155,35.2647,7246154.6257747,0
+CF.US,D,20180119,000000,35.5206,35.7499,34.8003,35.5383,4011991.523208,0
+CF.US,D,20180122,000000,35.4297,35.9515,35.4297,35.9337,2583603.2768561,0
+CF.US,D,20180123,000000,35.7657,36.6836,35.4909,36.3389,2805287.5896722,0
+CF.US,D,20180124,000000,36.4791,37.0147,36.1016,36.6362,2747853.4948145,0
+CF.US,D,20180125,000000,36.9535,37.0346,35.4781,35.5542,2062119.3843911,0
+CF.US,D,20180126,000000,35.7212,37.1571,35.4297,37.0671,3094870.5469079,0
+CF.US,D,20180129,000000,36.8675,37.4111,36.4791,37.0434,2504971.9167756,0
+CF.US,D,20180130,000000,36.7874,37.2629,36.5048,36.9535,2552464.6389523,0
+CF.US,D,20180131,000000,37.0247,37.5523,36.4791,37.3409,3103178.6362514,0
+CF.US,D,20180201,000000,37.1136,37.8082,36.5237,36.577,2226095.3645649,0
+CF.US,D,20180202,000000,36.3467,36.3467,34.826,35.1155,2172070.5209858,0
+CF.US,D,20180205,000000,34.8081,35.6274,33.5235,33.6124,4129949.1887779,0
+CF.US,D,20180206,000000,32.7053,34.6065,32.4118,34.3515,4264887.3341512,0
+CF.US,D,20180207,000000,34.0611,35.5206,34.0165,34.7359,3709374.6815942,0
+CF.US,D,20180208,000000,34.7548,35.1866,32.897,32.9602,4644628.7459512,0
+CF.US,D,20180209,000000,33.2596,33.5926,31.5856,33.1005,4564710.1885935,0
+CF.US,D,20180212,000000,33.5837,34.2113,33.1184,33.8209,3541023.0402363,0
+CF.US,D,20180213,000000,33.7528,34.5324,33.3466,34.3151,2696071.1269951,0
+CF.US,D,20180214,000000,33.9978,35.2647,33.8566,34.8961,3133873.029183,0
+CF.US,D,20180215,000000,36.2608,36.4466,34.655,36.2518,4440684.8855444,0
+CF.US,D,20180216,000000,36.154,36.3754,35.6401,35.7816,3253841.4345247,0
+CF.US,D,20180220,000000,37.076,37.1907,37.076,37.076,4374202.9676878,0
+CF.US,D,20180221,000000,37.4218,38.8063,37.2993,37.7935,5248633.9248592,0
+CF.US,D,20180222,000000,38.0425,38.6997,37.9594,38.0978,3358254.1822064,0
+CF.US,D,20180223,000000,38.503,39.1859,38.1206,39.1157,3083162.3138135,0
+CF.US,D,20180226,000000,39.3271,39.4339,37.5731,37.83,3938577.7646689,0
+CF.US,D,20180227,000000,37.324,37.8567,36.9091,37.0326,3070125.3935927,0
+CF.US,D,20180228,000000,37.0227,37.8034,36.5434,36.5621,3321078.2652497,0
+CF.US,D,20180301,000000,36.6876,37.6808,36.3942,36.9249,3204663.8196857,0
+CF.US,D,20180302,000000,36.7747,37.2905,35.9327,37.1205,2648923.4789311,0
+CF.US,D,20180305,000000,37.8034,39.7175,37.6808,39.506,10583657.811626,0
+CF.US,D,20180306,000000,39.845,39.8954,38.1739,38.2994,6361669.9697449,0
+CF.US,D,20180307,000000,37.6976,38.2223,36.7223,37.1561,4156615.0185333,0
+CF.US,D,20180308,000000,36.5898,36.5898,35.1174,36.2518,8388845.7934633,0
+CF.US,D,20180309,000000,36.6155,37.2896,35.7726,36.7934,4512701.1445239,0
+CF.US,D,20180312,000000,36.6512,37.2539,36.3586,37.1294,4479551.7668485,0
+CF.US,D,20180313,000000,36.7934,37.2005,35.6401,35.8003,4097771.2807456,0
+CF.US,D,20180314,000000,35.819,36.0928,35.2844,35.737,4281943.7100202,0
+CF.US,D,20180315,000000,35.7559,35.9683,34.4613,34.567,4139363.336788,0
+CF.US,D,20180316,000000,34.567,34.6817,33.7578,33.982,5185632.0946095,0
+CF.US,D,20180319,000000,33.7942,34.1589,32.9879,33.4138,4693771.9545736,0
+CF.US,D,20180320,000000,33.5649,33.9474,33.1223,33.645,3693600.4432645,0
+CF.US,D,20180321,000000,33.6361,34.7182,33.558,34.2724,2822677.9082311,0
+CF.US,D,20180322,000000,33.7715,34.3565,33.0254,33.0423,2439838.9249964,0
+CF.US,D,20180323,000000,33.0066,33.5729,32.6272,32.732,3753418.686538,0
+CF.US,D,20180326,000000,33.1411,33.3437,32.476,33.1134,2908966.6753839,0
+CF.US,D,20180327,000000,33.2725,33.6984,32.8999,33.2469,5006212.7829531,0
+CF.US,D,20180328,000000,32.6973,33.1311,32.2458,32.3515,2845311.1270203,0
+CF.US,D,20180329,000000,32.564,33.5729,32.5284,33.4504,3478443.1921128,0
+CF.US,D,20180402,000000,33.3437,33.4602,32.2645,32.4661,3409484.0266663,0
+CF.US,D,20180403,000000,32.6796,32.9493,32.3881,32.7863,2297196.8229639,0
+CF.US,D,20180404,000000,32.1044,32.9543,31.6509,32.8999,3724403.1145833,0
+CF.US,D,20180405,000000,33.1835,34.48,33.0254,34.2053,4708224.5894096,0
+CF.US,D,20180406,000000,33.6618,34.0818,32.3881,32.6529,3835207.3229585,0
+CF.US,D,20180409,000000,32.8999,33.4691,32.4048,32.9454,2211224.7953927,0
+CF.US,D,20180410,000000,33.3694,33.5255,32.8021,33.0423,3271639.5679442,0
+CF.US,D,20180411,000000,32.9454,33.5304,32.9454,33.1678,2158523.5792025,0
+CF.US,D,20180412,000000,33.3792,34.1322,32.8021,33.8673,2394328.60806,0
+CF.US,D,20180413,000000,34.0265,34.1766,33.4938,34.0719,2205944.4531035,0
+CF.US,D,20180416,000000,34.3101,34.4237,33.982,34.0898,1843815.9883224,0
+CF.US,D,20180417,000000,34.2724,34.9316,33.8575,34.6461,2036948.2011595,0
+CF.US,D,20180418,000000,34.8417,35.7726,34.5769,35.4811,2328883.936437,0
+CF.US,D,20180419,000000,35.401,35.4732,34.7943,35.1431,1344943.0518003,0
+CF.US,D,20180420,000000,35.0818,35.152,34.1589,34.3288,2904919.8971519,0
+CF.US,D,20180423,000000,34.2814,34.9228,34.0631,34.5769,2142256.5224184,0
+CF.US,D,20180424,000000,34.7815,35.2972,34.0631,34.5216,2209439.7199235,0
+CF.US,D,20180425,000000,34.5147,35.2498,34.32,35.1174,2274859.092858,0
+CF.US,D,20180426,000000,35.3289,35.5513,35.1481,35.3022,2010116.4120068,0
+CF.US,D,20180427,000000,35.2844,35.3111,34.6293,35.0463,2439655.7624907,0
+CF.US,D,20180430,000000,34.9929,35.3675,34.2153,34.398,3046843.5164274,0
+CF.US,D,20180501,000000,34.149,34.3378,33.8032,34.2814,2543764.9259089,0
+CF.US,D,20180502,000000,34.3001,35.2844,34.3001,34.6371,3604790.9147775,0
+CF.US,D,20180503,000000,33.1765,34.6204,33.1134,33.9316,3193901.7575458,0
+CF.US,D,20180504,000000,34.0185,34.4425,33.4771,34.1412,2946084.9113305,0
+CF.US,D,20180507,000000,34.1065,34.1412,32.9543,33.4504,3591235.8774136,0
+CF.US,D,20180508,000000,33.1578,33.5916,32.8218,33.5038,3714025.5925105,0
+CF.US,D,20180509,000000,33.9998,34.7815,33.7942,34.3565,3619743.4517007,0
+CF.US,D,20180510,000000,34.3001,35.2677,34.3001,34.9415,1554497.149396,0
+CF.US,D,20180511,000000,34.7271,35.3912,34.6204,35.0196,2187817.4367319,0
+CF.US,D,20180514,000000,35.4208,36.323,35.4208,36.154,2880124.1464594,0
+CF.US,D,20180515,000000,36.1719,37.5523,36.154,37.2896,4186607.1198687,0
+CF.US,D,20180516,000000,37.2439,37.3507,36.0275,36.2261,3893125.1287427,0
+CF.US,D,20180517,000000,36.2459,36.8695,36.15,36.7163,2592298.9421093,0
+CF.US,D,20180518,000000,36.6452,37.1274,36.4229,36.9386,2208575.5167201,0
+CF.US,D,20180521,000000,37.2262,38.0385,37.0918,37.584,2176484.6361768,0
+CF.US,D,20180522,000000,37.6551,37.9594,37.3507,37.3971,2004527.4257164,0
+CF.US,D,20180523,000000,37.0651,37.0651,35.8161,36.8615,2295490.6794031,0
+CF.US,D,20180524,000000,36.6452,37.3063,36.6096,36.994,2812977.3790659,0
+CF.US,D,20180525,000000,36.8775,37.3063,36.0819,37.2164,2149972.6224482,0
+CF.US,D,20180529,000000,36.8615,37.4318,36.5552,36.7797,3375675.8711391,0
+CF.US,D,20180530,000000,36.9149,37.4318,36.7093,37.1107,1903083.7321315,0
+CF.US,D,20180531,000000,37.084,37.2262,36.4762,36.751,2191679.0285633,0
+CF.US,D,20180601,000000,37.0296,37.1462,36.0038,36.154,2476064.6232083,0
+CF.US,D,20180604,000000,36.3596,36.5829,35.9663,36.2459,2040044.7606469,0
+CF.US,D,20180605,000000,36.4762,37.8596,36.3596,36.9308,4498857.7021098,0
+CF.US,D,20180606,000000,37.0039,38.0583,36.6916,38.0208,2907656.2033133,0
+CF.US,D,20180607,000000,38.1808,38.6363,37.9328,38.3162,2273972.6268087,0
+CF.US,D,20180608,000000,38.2193,38.7905,37.3774,38.5761,3689737.8394856,0
+CF.US,D,20180611,000000,38.4319,38.665,38.1719,38.4763,3158880.2769123,0
+CF.US,D,20180612,000000,38.4684,39.2273,38.3538,38.9052,2926032.1587809,0
+CF.US,D,20180613,000000,38.8874,39.6888,38.4684,39.585,3491197.7789685,0
+CF.US,D,20180614,000000,39.845,40.2738,39.1384,40.1316,3889025.7292383,0
+CF.US,D,20180615,000000,39.9053,40.0762,39.3341,39.8272,5985463.2907193,0
+CF.US,D,20180618,000000,39.5307,41.1266,39.4319,41.0495,3777308.7441777,0
+CF.US,D,20180619,000000,40.2087,40.4774,38.6265,40.3786,5120225.8769932,0
+CF.US,D,20180620,000000,40.5031,40.5851,39.5406,39.8272,2034379.8782905,0
+CF.US,D,20180621,000000,40.2818,40.9152,39.9231,40.1216,3171868.6236509,0
+CF.US,D,20180622,000000,40.5851,41.2739,40.3085,40.4694,4592787.685174,0
+CF.US,D,20180625,000000,39.8272,39.9794,39.1542,39.2994,2874054.4850852,0
+CF.US,D,20180626,000000,39.4606,39.7412,39.1729,39.3973,1797553.7943603,0
+CF.US,D,20180627,000000,39.6562,40.3272,39.0376,39.1452,2321856.9726853,0
+CF.US,D,20180628,000000,40.7185,41.0762,39.3084,39.5673,4130650.4684266,0
+CF.US,D,20180629,000000,39.9981,40.5406,39.6474,39.6641,2666998.8859779,0
+CF.US,D,20180702,000000,39.4239,39.502,38.5128,38.7718,3413084.536031,0
+CF.US,D,20180703,000000,39.1127,39.6295,38.7531,39.5406,1525675.87137,0
+CF.US,D,20180705,000000,39.6207,39.8884,38.2006,38.4585,3620683.55097,0
+CF.US,D,20180706,000000,38.2283,38.503,37.754,38.3073,3334768.9035846,0
+CF.US,D,20180709,000000,38.4763,39.1028,38.4763,38.9516,2427967.7683472,0
+CF.US,D,20180710,000000,38.9684,39.5307,38.6363,38.9862,3046234.3240054,0
+CF.US,D,20180711,000000,38.6196,38.924,37.8429,38.0208,3974096.1115469,0
+CF.US,D,20180712,000000,38.5662,38.6363,37.7006,38.5218,3172053.8100516,0
+CF.US,D,20180713,000000,38.3438,38.585,37.6186,37.7975,3355592.7601632,0
+CF.US,D,20180716,000000,37.7006,38.0722,37.0651,37.7361,3084777.3820952,0
+CF.US,D,20180717,000000,38.2105,38.5504,37.8518,38.1719,2439055.6775965,0
+CF.US,D,20180718,000000,38.7362,38.9605,38.1027,38.3073,2251762.4020934,0
+CF.US,D,20180719,000000,38.245,38.4506,37.7718,38.2372,2491121.3907286,0
+CF.US,D,20180720,000000,37.9328,38.7085,37.9328,38.4506,2467496.4633458,0
+CF.US,D,20180723,000000,38.5317,38.8479,38.4506,38.6552,1908639.3241528,0
+CF.US,D,20180724,000000,39.1542,40.183,38.7283,38.8874,3425712.6294437,0
+CF.US,D,20180725,000000,39.0574,39.6741,38.5128,39.5761,3022189.4383914,0
+CF.US,D,20180726,000000,39.4695,40.6395,39.3884,40.4437,2424365.2350875,0
+CF.US,D,20180727,000000,40.4853,40.6652,39.6838,39.7549,2105598.7226047,0
+CF.US,D,20180730,000000,39.8529,40.3519,39.1819,39.262,2128075.0895242,0
+CF.US,D,20180731,000000,39.5761,39.9695,39.3973,39.6838,2516892.6588543,0
+CF.US,D,20180801,000000,39.4695,39.8884,39.0376,39.4239,2716224.0623514,0
+CF.US,D,20180802,000000,42.0318,44.4539,41.2097,44.2217,8146467.1533541,0
+CF.US,D,20180803,000000,44.5508,44.6229,43.4449,43.8363,3347534.6218633,0
+CF.US,D,20180806,000000,43.7749,44.4272,43.4529,43.864,3047721.8868964,0
+CF.US,D,20180807,000000,43.9618,44.5783,43.3678,43.5151,2365811.926245,0
+CF.US,D,20180808,000000,44.0409,44.1228,43.3551,43.3895,2506656.8094378,0
+CF.US,D,20180809,000000,43.3895,44.4904,43.1672,44.445,2871924.3355033,0
+CF.US,D,20180810,000000,44.1228,45.1506,43.8195,44.0152,2945024.3903033,0
+CF.US,D,20180813,000000,43.693,44.2661,43.1298,43.2927,2404670.7119688,0
+CF.US,D,20180814,000000,43.527,43.8225,43.1139,43.1485,2443342.2873968,0
+CF.US,D,20180815,000000,42.7788,42.7788,41.8905,42.3303,4029288.7425928,0
+CF.US,D,20180816,000000,42.7711,43.2473,42.4211,42.5101,2788699.7455165,0
+CF.US,D,20180817,000000,42.6543,43.3284,42.4825,42.7177,4486462.3566325,0
+CF.US,D,20180820,000000,43.022,44.3521,42.9519,43.8767,2767266.6965156,0
+CF.US,D,20180821,000000,43.6416,44.3254,43.2977,43.3461,2991374.6237019,0
+CF.US,D,20180822,000000,43.5082,43.9024,43.3788,43.7424,2258006.1184455,0
+CF.US,D,20180823,000000,43.7147,44.5576,43.6337,44.4598,2723778.2507741,0
+CF.US,D,20180824,000000,44.5576,44.9826,44.3165,44.9015,1521139.3105262,0
+CF.US,D,20180827,000000,45.1723,45.8918,44.9994,45.5123,2152737.2631408,0
+CF.US,D,20180828,000000,45.7376,45.7474,45.2326,45.5834,2143913.0805494,0
+CF.US,D,20180829,000000,45.6199,46.5646,45.5587,46.4214,2397101.344333,0
+CF.US,D,20180830,000000,46.2959,46.6309,46.1774,46.3216,2552739.8886845,0
+CF.US,D,20180831,000000,46.026,46.7751,46.026,46.7,2603447.5682113,0
+CF.US,D,20180904,000000,46.6259,46.8068,45.9422,46.6082,3360495.6460182,0
+CF.US,D,20180905,000000,46.4037,46.4214,44.9994,46.0617,2902680.457235,0
+CF.US,D,20180906,000000,45.9975,46.5015,45.5221,45.7987,1802397.9872575,0
+CF.US,D,20180907,000000,45.3956,46.0617,45.1348,45.781,1755578.2101981,0
+CF.US,D,20180910,000000,46.0527,46.6536,45.9509,46.2672,1989185.2889883,0
+CF.US,D,20180911,000000,46.3463,47.3809,45.9836,47.041,2621489.5809892,0
+CF.US,D,20180912,000000,47.041,47.5528,46.5015,47.2663,2391390.9243372,0
+CF.US,D,20180913,000000,47.4985,47.7949,46.0429,46.114,2786831.6903485,0
+CF.US,D,20180914,000000,45.8087,46.4728,45.7474,46.3383,2068515.9048222,0
+CF.US,D,20180917,000000,46.5113,47.3809,46.4728,46.7,2126510.6186199,0
+CF.US,D,20180918,000000,47.041,47.5262,46.7,47.1941,2455889.4250059,0
+CF.US,D,20180919,000000,47.4452,48.5677,47.3286,47.7594,2411528.6804805,0
+CF.US,D,20180920,000000,47.9679,48.3711,47.7594,47.9214,2122010.4878877,0
+CF.US,D,20180921,000000,48.3177,48.5163,47.3898,47.4728,4327905.3555616,0
+CF.US,D,20180924,000000,47.4906,48.1112,47.3571,47.4728,1558547.9754181,0
+CF.US,D,20180925,000000,47.6783,49.5658,47.6783,48.7762,3016778.5548688,0
+CF.US,D,20180926,000000,48.7407,49.8168,48.4057,49.3325,3189571.6340013,0
+CF.US,D,20180927,000000,49.4047,49.8643,48.0727,48.3355,3122579.6945821,0
+CF.US,D,20180928,000000,48.5579,49.4413,48.1645,48.9374,3073092.4237943,0
+CF.US,D,20181001,000000,49.209,49.9699,48.5776,49.2614,2795807.6650717,0
+CF.US,D,20181002,000000,49.6389,50.7102,49.4047,50.1696,3246259.9235183,0
+CF.US,D,20181003,000000,50.1321,50.1795,49.215,49.7299,3308889.3570716,0
+CF.US,D,20181004,000000,49.9175,50.7981,49.5104,50.3939,2743980.7715602,0
+CF.US,D,20181005,000000,50.4294,50.5006,48.8424,49.458,2478027.8014454,0
+CF.US,D,20181008,000000,49.4867,50.059,48.9917,49.7387,2433029.5299667,0
+CF.US,D,20181009,000000,49.4483,50.2664,49.1349,49.2704,2034132.9630897,0
+CF.US,D,20181010,000000,49.8831,50.1508,45.2227,45.2524,7048108.3956597,0
+CF.US,D,20181011,000000,45.4944,47.2099,45.1723,45.9599,4643977.0517323,0
+CF.US,D,20181012,000000,47.1299,48.2099,46.8068,47.1299,3195573.49489,0
+CF.US,D,20181015,000000,46.7277,47.1042,45.4667,45.6555,4275092.8251414,0
+CF.US,D,20181016,000000,45.8918,47.0598,45.4846,47.0124,2026013.0959894,0
+CF.US,D,20181017,000000,47.122,47.3997,45.7099,46.2959,2593961.5719255,0
+CF.US,D,20181018,000000,46.0706,46.6902,45.5409,45.6842,3003854.972773,0
+CF.US,D,20181019,000000,45.8641,46.5449,45.4777,45.5221,3157257.1130504,0
+CF.US,D,20181022,000000,45.7009,45.8364,43.6248,44.1011,4026227.6012695,0
+CF.US,D,20181023,000000,43.0497,43.264,41.6761,42.4211,5534718.5794321,0
+CF.US,D,20181024,000000,42.4211,42.598,39.6789,39.8133,6227475.6058171,0
+CF.US,D,20181025,000000,40.2451,40.8015,39.929,40.3429,3204991.6906903,0
+CF.US,D,20181026,000000,39.7215,40.7749,38.9338,39.8934,5037274.5128435,0
+CF.US,D,20181029,000000,40.4774,41.3312,39.8567,40.2985,6259585.7133639,0
+CF.US,D,20181030,000000,40.3696,41.8529,39.85,41.5753,5262405.5189975,0
+CF.US,D,20181031,000000,42.9607,44.1189,42.7868,43.1752,7148129.2909963,0
+CF.US,D,20181101,000000,43.1139,46.3048,42.5902,45.8918,10062919.724502,0
+CF.US,D,20181102,000000,46.5646,46.8976,44.5151,44.6584,4624309.8511974,0
+CF.US,D,20181105,000000,44.4974,44.8007,43.7552,44.4885,3438645.3190674,0
+CF.US,D,20181106,000000,44.9549,46.4481,44.9549,46.4214,2998442.0653554,0
+CF.US,D,20181107,000000,46.6349,48.3978,46.1971,48.1388,3988036.7009254,0
+CF.US,D,20181108,000000,48.0272,48.6161,47.6596,48.2466,2843849.8747653,0
+CF.US,D,20181109,000000,47.7436,47.7436,46.2672,46.9421,3905507.318902,0
+CF.US,D,20181112,000000,47.0598,47.1299,45.5834,46.0874,3234588.1205356,0
+CF.US,D,20181113,000000,46.026,46.4638,44.4786,44.5319,3938315.6702547,0
+CF.US,D,20181114,000000,43.1495,43.8907,40.3449,40.7235,8629131.7260497,0
+CF.US,D,20181115,000000,40.5881,42.3076,40.4834,42.1534,5653974.5737022,0
+CF.US,D,20181116,000000,41.9913,42.9033,41.765,42.5872,3631070.1805707,0
+CF.US,D,20181119,000000,42.3253,42.7404,40.9507,41.1583,3521631.0894335,0
+CF.US,D,20181120,000000,40.436,41.0427,39.089,39.3953,5421539.3301691,0
+CF.US,D,20181121,000000,39.596,40.3539,39.5218,39.9754,5446350.2600746,0
+CF.US,D,20181123,000000,39.5683,39.7105,38.836,39.089,2890336.7210824,0
+CF.US,D,20181126,000000,39.6948,40.174,39.4408,39.848,3429676.427977,0
+CF.US,D,20181127,000000,39.6038,39.8213,38.6078,39.0613,3404234.0428034,0
+CF.US,D,20181128,000000,39.1879,39.4122,38.2579,38.499,4740110.0446016,0
+CF.US,D,20181129,000000,38.4368,39.7769,38.1027,39.342,5129746.2794954,0
+CF.US,D,20181130,000000,38.8884,39.1502,37.9407,38.1561,5393033.7797771,0
+CF.US,D,20181203,000000,39.3321,40.423,39.2964,39.6661,7489954.0402369,0
+CF.US,D,20181204,000000,39.4141,39.7293,38.166,38.4803,4260465.1233799,0
+CF.US,D,20181206,000000,37.7845,38.1196,36.1679,37.5869,4780484.7277475,0
+CF.US,D,20181207,000000,37.6966,38.5475,36.9347,37.1087,3924590.6257035,0
+CF.US,D,20181210,000000,36.9259,37.6304,36.4357,37.3784,2493656.3193286,0
+CF.US,D,20181211,000000,38.1275,38.6443,37.2342,37.3981,2737927.3013467,0
+CF.US,D,20181212,000000,38.1196,38.6532,37.924,37.9407,4319473.8086175,0
+CF.US,D,20181213,000000,38.1472,38.7352,37.4872,37.66,3304688.7628127,0
+CF.US,D,20181214,000000,37.1442,38.4269,37.0987,38.0385,5308023.1023736,0
+CF.US,D,20181217,000000,38.0296,38.7007,37.1838,37.4141,3295490.1596298,0
+CF.US,D,20181218,000000,37.7845,38.499,37.3418,37.7678,4058315.4459704,0
+CF.US,D,20181219,000000,38.2629,39.3696,37.7223,37.914,4470535.3142236,0
+CF.US,D,20181220,000000,37.6502,37.8656,36.3032,36.9259,3732496.6710474,0
+CF.US,D,20181221,000000,36.7263,37.6502,36.6018,37.1087,5651942.5830321,0
+CF.US,D,20181224,000000,36.7093,37.4417,36.2568,36.2755,1347553.8764662,0
+CF.US,D,20181226,000000,36.5009,38.5475,36.3467,38.5287,2211463.6150133,0
+CF.US,D,20181227,000000,39.0237,39.1068,37.5939,39.1068,2726239.3072033,0
+CF.US,D,20181228,000000,39.2412,39.3321,38.0682,38.3191,1942353.3685584,0
+CF.US,D,20181231,000000,38.4546,39.6127,38.4466,39.3508,2174141.9776103,0
+CF.US,D,20190102,000000,38.6255,38.8884,37.8132,38.0108,3103356.7390193,0
+CF.US,D,20190103,000000,37.4515,37.8488,36.4841,36.6926,3596075.0105733,0
+CF.US,D,20190104,000000,37.5682,40.0593,37.5049,39.7579,3559326.1354806,0
+CF.US,D,20190107,000000,39.7936,41.0505,39.4309,39.8934,2631089.9273476,0
+CF.US,D,20190108,000000,40.3806,41.1958,40.2174,41.0505,3196055.1819214,0
+CF.US,D,20190109,000000,41.4636,42.0654,40.2461,40.7235,3768072.6989355,0
+CF.US,D,20190110,000000,40.1651,41.0505,39.7936,40.7433,1905733.0108039,0
+CF.US,D,20190111,000000,40.5436,41.015,39.6227,40.1563,2206325.957328,0
+CF.US,D,20190114,000000,39.1068,39.5683,38.8696,39.0613,3757927.9247979,0
+CF.US,D,20190115,000000,38.7905,39.4952,38.5188,39.1592,1983295.754277,0
+CF.US,D,20190116,000000,38.8696,38.8795,37.1887,38.5188,3281192.3527679,0
+CF.US,D,20190117,000000,38.4644,39.831,38.4269,39.6038,1822006.4948349,0
+CF.US,D,20190118,000000,39.928,40.5347,39.596,39.9566,2681635.6952672,0
+CF.US,D,20190122,000000,39.5771,39.7856,37.6225,37.8576,2605904.5768503,0
+CF.US,D,20190123,000000,38.1107,38.5465,37.4328,38.0949,2975154.1165048,0
+CF.US,D,20190124,000000,38.0949,38.2125,37.0622,37.3153,2625090.0903538,0
+CF.US,D,20190125,000000,37.9753,38.6078,37.5336,38.4803,2282737.104495,0
+CF.US,D,20190128,000000,37.9822,39.0514,37.7312,38.8597,2571220.0747493,0
+CF.US,D,20190129,000000,39.1779,39.7936,38.5375,38.6818,2333792.8939773,0
+CF.US,D,20190130,000000,39.0613,39.1384,38.0949,38.9437,1880755.1095534,0
+CF.US,D,20190131,000000,38.2629,39.509,38.0198,39.4763,2550354.7283212,0
+CF.US,D,20190201,000000,39.6484,39.7719,38.8528,39.342,2405611.8231856,0
+CF.US,D,20190204,000000,39.1779,39.3221,38.4546,38.5831,2605281.2171627,0
+CF.US,D,20190205,000000,38.6532,39.2323,38.4546,38.8449,2162572.3813296,0
+CF.US,D,20190206,000000,38.673,38.8795,38.2125,38.3656,1992764.5474545,0
+CF.US,D,20190207,000000,38.0771,38.2213,36.8448,37.3617,3918504.7731684,0
+CF.US,D,20190208,000000,37.2696,37.9585,36.8201,37.8576,3424623.7738855,0
+CF.US,D,20190211,000000,37.9664,38.2856,37.4238,37.9497,3594223.1465662,0
+CF.US,D,20190212,000000,38.4091,39.007,38.0108,38.8083,3006369.662422,0
+CF.US,D,20190213,000000,39.0416,39.2323,38.4269,38.5632,4167715.0711532,0
+CF.US,D,20190214,000000,38.5831,41.1237,38.4723,38.7441,7329346.83344,0
+CF.US,D,20190215,000000,38.9101,38.9101,37.5356,38.0445,4008004.4498811,0
+CF.US,D,20190219,000000,37.7618,38.4842,37.4575,38.2619,3496193.7639977,0
+CF.US,D,20190220,000000,38.4723,40.7867,38.2954,40.6039,3652726.8699788,0
+CF.US,D,20190221,000000,40.8223,41.3786,39.8113,40.0653,3663550.660919,0
+CF.US,D,20190222,000000,40.2581,40.6503,39.5189,40.1404,2516558.7161645,0
+CF.US,D,20190225,000000,40.3489,40.7116,39.3182,39.3924,3139265.6976497,0
+CF.US,D,20190226,000000,39.4922,39.7759,38.4723,39.3381,2969922.3476979,0
+CF.US,D,20190227,000000,39.3281,39.7482,39.1631,39.4833,2313392.0314723,0
+CF.US,D,20190228,000000,39.2451,39.51,38.1206,38.4358,4134297.5273783,0
+CF.US,D,20190301,000000,38.7441,39.1196,38.246,38.509,2824119.9334827,0
+CF.US,D,20190304,000000,38.9655,39.2126,37.7815,38.3271,3242460.0604873,0
+CF.US,D,20190305,000000,38.1631,38.4091,37.497,37.5968,3091323.670763,0
+CF.US,D,20190306,000000,37.5356,37.9822,37.3794,37.5701,3305092.5298831,0
+CF.US,D,20190307,000000,37.3428,37.5929,36.4653,36.6789,3042351.4812757,0
+CF.US,D,20190308,000000,36.2688,36.9169,35.4297,36.6976,2492182.9237033,0
+CF.US,D,20190311,000000,36.8785,37.7618,36.4515,37.7441,3327840.0987446,0
+CF.US,D,20190312,000000,37.8429,38.9289,37.8251,38.0257,4207446.1556606,0
+CF.US,D,20190313,000000,38.2559,39.2737,38.1344,39.1631,4457674.4728755,0
+CF.US,D,20190314,000000,39.1829,39.3231,38.8182,38.9012,4158260.4452414,0
+CF.US,D,20190315,000000,39.1374,39.501,38.8469,39.2126,5196026.8197906,0
+CF.US,D,20190318,000000,39.3478,39.4012,38.5781,38.6828,1857912.4176227,0
+CF.US,D,20190319,000000,38.8103,38.9655,38.1532,38.337,2901953.8788978,0
+CF.US,D,20190320,000000,38.1166,38.417,37.8212,37.8794,2218524.9849815,0
+CF.US,D,20190321,000000,37.7885,37.8606,37.0493,37.4426,3767889.5364299,0
+CF.US,D,20190322,000000,37.1432,37.3428,35.4949,35.5305,5198816.7591719,0
+CF.US,D,20190325,000000,35.6224,36.16,35.4682,36.0572,3086775.9784963,0
+CF.US,D,20190326,000000,36.404,36.4327,35.5483,36.1857,3252479.3531293,0
+CF.US,D,20190327,000000,36.0769,36.8972,36.0305,36.6155,2108470.6297372,0
+CF.US,D,20190328,000000,36.8241,37.6907,36.5335,36.7597,2591888.091406,0
+CF.US,D,20190329,000000,36.8615,37.3153,36.6235,37.2342,2365294.8210496,0
+CF.US,D,20190401,000000,37.754,38.1087,37.1334,38.0909,2243770.0403839,0
+CF.US,D,20190402,000000,38.1996,38.417,37.7718,37.9624,2779609.4207207,0
+CF.US,D,20190403,000000,38.3992,39.3825,38.3992,39.1008,3514352.1507431,0
+CF.US,D,20190404,000000,38.9289,39.3478,38.6354,39.3281,1783146.6971636,0
+CF.US,D,20190405,000000,39.4012,39.6651,39.0841,39.6028,2526081.142562,0
+CF.US,D,20190408,000000,39.7482,39.8213,39.1452,39.675,1806037.9625765,0
+CF.US,D,20190409,000000,39.2827,39.3568,38.7441,38.9368,1947607.4002115,0
+CF.US,D,20190410,000000,38.9467,39.1285,38.4091,38.754,1825859.9910858,0
+CF.US,D,20190411,000000,38.4723,38.8469,38.1996,38.4793,1419228.0971756,0
+CF.US,D,20190412,000000,38.9833,39.3024,38.4091,38.7826,1508882.6018625,0
+CF.US,D,20190415,000000,38.7441,39.2925,38.7283,39.0455,1519011.1848393,0
+CF.US,D,20190416,000000,39.0455,40.1483,38.7085,39.9478,2358518.820289,0
+CF.US,D,20190417,000000,40.1671,40.9042,40.0288,40.6415,4755320.6281488,0
+CF.US,D,20190418,000000,39.5663,41.2689,39.0099,41.1138,5118678.6091969,0
+CF.US,D,20190422,000000,40.9309,41.6415,40.8588,40.9409,3333272.2331656,0
+CF.US,D,20190423,000000,40.7116,40.9863,39.4477,40.594,3513301.7491915,0
+CF.US,D,20190424,000000,40.4685,40.6672,39.6848,40.5762,1704131.8089635,0
+CF.US,D,20190425,000000,40.2758,40.7502,40.1316,40.1404,2029511.3986521,0
+CF.US,D,20190426,000000,40.5851,41.4626,40.2935,41.1326,1930471.0804863,0
+CF.US,D,20190429,000000,40.7116,41.2986,40.0485,40.9132,2425324.5613599,0
+CF.US,D,20190430,000000,41.0327,41.2402,40.4507,40.7867,2783958.7712686,0
+CF.US,D,20190501,000000,40.4507,40.7027,39.3381,39.4279,3015399.2703651,0
+CF.US,D,20190502,000000,39.3381,40.9863,38.8617,39.584,4276701.8217377,0
+CF.US,D,20190503,000000,39.9478,40.3746,39.4012,40.2758,1611115.6145324,0
+CF.US,D,20190506,000000,39.1829,40.2581,38.9101,39.8934,1901046.6817236,0
+CF.US,D,20190507,000000,39.42,39.4279,37.5405,37.8162,4326290.2872799,0
+CF.US,D,20190508,000000,37.6818,38.2886,37.2696,38.1087,3814119.3480706,0
+CF.US,D,20190509,000000,37.5256,37.6245,36.9328,37.4802,2364379.0085215,0
+CF.US,D,20190510,000000,37.324,38.1087,36.8695,37.909,2605424.9137141,0
+CF.US,D,20190513,000000,36.988,37.2696,36.2865,37.1788,2724872.1660702,0
+CF.US,D,20190514,000000,37.5099,38.0929,37.078,37.7935,2930402.7602272,0
+CF.US,D,20190515,000000,37.7391,38.676,37.5909,38.4634,1820433.9283501,0
+CF.US,D,20190516,000000,38.7668,39.5456,38.6097,39.2253,3200084.757045,0
+CF.US,D,20190517,000000,38.831,39.6207,38.831,38.9684,1851790.1349761,0
+CF.US,D,20190520,000000,38.4803,38.7856,37.8576,37.8853,2055620.6572578,0
+CF.US,D,20190521,000000,38.417,38.7768,38.169,38.6097,2665135.8905477,0
+CF.US,D,20190522,000000,38.0514,38.5297,37.6897,37.749,2941996.643249,0
+CF.US,D,20190523,000000,37.1244,37.4545,36.6749,37.1601,2717607.3946453,0
+CF.US,D,20190524,000000,37.6571,37.8479,37.2252,37.4358,2091204.7807263,0
+CF.US,D,20190528,000000,37.4071,37.4911,36.6846,36.9308,2355436.4280673,0
+CF.US,D,20190529,000000,36.5444,36.9486,36.4367,36.5444,2151270.9511483,0
+CF.US,D,20190530,000000,36.5542,37.3913,36.4733,37.2439,2022429.789733,0
+CF.US,D,20190531,000000,36.5542,37.0553,35.9406,36.9219,2682053.6296032,0
+CF.US,D,20190603,000000,36.8388,38.0712,36.8131,37.9941,3467611.3055923,0
+CF.US,D,20190604,000000,38.6848,39.9221,38.3548,39.9221,3682312.1684013,0
+CF.US,D,20190605,000000,39.9033,39.9033,38.417,39.0129,2734433.0464743,0
+CF.US,D,20190606,000000,38.8212,39.9892,38.5385,39.7946,2201713.5004183,0
+CF.US,D,20190607,000000,39.9131,39.9131,38.0563,38.5642,3056013.7850792,0
+CF.US,D,20190610,000000,38.7391,39.0968,38.2075,38.4803,2459889.6536508,0
+CF.US,D,20190611,000000,39.0504,39.0968,38.4259,38.6097,2995200.7973691,0
+CF.US,D,20190612,000000,38.6463,39.85,38.6146,39.5554,2378744.6158688,0
+CF.US,D,20190613,000000,40.418,41.4458,40.1523,41.4191,3553627.8588554,0
+CF.US,D,20190614,000000,41.3085,42.8225,40.9409,42.2078,3262929.7354253,0
+CF.US,D,20190617,000000,42.6099,43.0882,42.2442,42.694,3238116.7816247,0
+CF.US,D,20190618,000000,42.9519,43.9044,42.7226,43.3274,3093424.4738663,0
+CF.US,D,20190619,000000,43.2344,43.53,42.5398,42.6376,3041853.6030837,0
+CF.US,D,20190620,000000,43.3728,43.4429,42.344,42.9963,2773663.2169469,0
+CF.US,D,20190621,000000,43.024,43.7769,42.8689,42.9133,3364454.3848139,0
+CF.US,D,20190624,000000,42.9864,43.5556,42.6475,43.1712,2281188.8247513,0
+CF.US,D,20190625,000000,43.4913,43.9696,43.2433,43.5645,3077829.350252,0
+CF.US,D,20190626,000000,43.5744,43.6663,42.9083,42.942,1559936.3674497,0
+CF.US,D,20190627,000000,43.189,43.6564,42.6179,43.2533,1811115.9153568,0
+CF.US,D,20190628,000000,43.271,43.8303,42.4281,42.8589,4854441.9021182,0
+CF.US,D,20190701,000000,42.942,43.5369,41.2077,42.685,3044036.3739379,0
+CF.US,D,20190702,000000,42.5753,42.8956,41.8865,42.4715,2589291.4340059,0
+CF.US,D,20190703,000000,42.6673,43.0882,42.4904,42.7928,698785.19790992,0
+CF.US,D,20190705,000000,42.2897,42.7037,42.0219,42.4815,1298367.1540993,0
+CF.US,D,20190708,000000,42.4281,42.4281,41.5199,41.767,1773833.743908,0
+CF.US,D,20190709,000000,41.4626,41.5466,40.7106,40.7293,2853221.5209786,0
+CF.US,D,20190710,000000,40.9686,41.5654,40.4665,40.5742,2149145.8613039,0
+CF.US,D,20190711,000000,40.3619,41.2422,40.1977,41.2354,2644701.6337739,0
+CF.US,D,20190712,000000,41.3826,42.5753,41.1652,42.3629,2892203.7643028,0
+CF.US,D,20190715,000000,42.6673,44.2039,42.4458,43.9311,2471820.515205,0
+CF.US,D,20190716,000000,43.9311,44.6307,43.6208,43.7769,1928937.9799558,0
+CF.US,D,20190717,000000,43.7404,43.8946,43.1168,43.5102,1601722.7174209,0
+CF.US,D,20190718,000000,43.1079,43.5457,42.7226,43.1079,1930914.313511,0
+CF.US,D,20190719,000000,43.1802,43.4469,43.0141,43.271,1465327.367583,0
+CF.US,D,20190722,000000,43.2907,43.4816,43.0418,43.438,1415291.6212259,0
+CF.US,D,20190723,000000,43.7582,44.4282,43.4085,44.3541,1916126.7240375,0
+CF.US,D,20190724,000000,44.4835,44.946,44.1159,44.8867,2344438.5821495,0
+CF.US,D,20190725,000000,44.4934,44.7859,44.0606,44.3906,2193307.252163,0
+CF.US,D,20190726,000000,44.447,44.4934,43.8303,44.1802,1752081.9314307,0
+CF.US,D,20190729,000000,44.1159,44.2621,43.5793,43.604,1918194.1328717,0
+CF.US,D,20190730,000000,43.1613,45.6665,43.1248,45.6388,2845707.8104577,0
+CF.US,D,20190731,000000,45.6199,46.4371,45.2207,45.4737,2926783.0238592,0
+CF.US,D,20190801,000000,47.9333,50.6024,47.1526,48.0331,6882303.8262722,0
+CF.US,D,20190802,000000,48.3088,48.632,47.126,48.3374,3179936.8814263,0
+CF.US,D,20190805,000000,47.4748,47.6576,45.7593,46.5568,4036950.1974551,0
+CF.US,D,20190806,000000,47.712,48.1171,46.1298,46.7406,4202939.9532432,0
+CF.US,D,20190807,000000,46.1348,46.5389,45.5478,46.2919,2369747.3902472,0
+CF.US,D,20190808,000000,46.7227,47.8957,46.3186,47.8493,3052621.7369087,0
+CF.US,D,20190809,000000,48.0134,48.0134,46.2535,46.8325,3262188.9898224,0
+CF.US,D,20190812,000000,46.6566,46.7406,44.3096,44.8501,3195056.3896945,0
+CF.US,D,20190813,000000,44.9707,45.9539,44.1436,44.7503,3350357.9555135,0
+CF.US,D,20190814,000000,44.5735,44.6564,43.4389,43.5764,3285047.872914,0
+CF.US,D,20190815,000000,43.8985,44.1209,42.9499,43.3371,2131175.6968019,0
+CF.US,D,20190816,000000,43.6406,44.6446,43.1603,44.4815,2158076.2983876,0
+CF.US,D,20190819,000000,44.8323,45.0992,44.5537,44.9806,2537350.1904218,0
+CF.US,D,20190820,000000,44.7592,44.9421,44.2049,44.3511,1436750.9808629,0
+CF.US,D,20190821,000000,44.7859,45.2277,44.1406,45.1367,2052509.9305049,0
+CF.US,D,20190822,000000,45.4687,46.2919,44.7405,44.8136,2372391.6091819,0
+CF.US,D,20190823,000000,44.1495,44.7256,43.3174,43.5023,2648462.0308507,0
+CF.US,D,20190826,000000,44.0359,44.0556,43.36,43.613,1310972.984666,0
+CF.US,D,20190827,000000,43.9648,44.0191,42.8836,43.1069,1464981.2815226,0
+CF.US,D,20190828,000000,42.7996,43.9459,42.5299,43.6771,1423311.3055192,0
+CF.US,D,20190829,000000,44.6931,45.2109,44.2878,44.5537,1572167.7774248,0
+CF.US,D,20190830,000000,44.9144,45.1653,44.2691,44.4914,1705576.8700577,0
+CF.US,D,20190903,000000,44.0279,44.3886,43.3648,43.6228,2042527.0679745,0
+CF.US,D,20190904,000000,44.6743,44.7108,43.7147,44.0932,1744196.8361608,0
+CF.US,D,20190905,000000,44.6743,44.9144,44.2978,44.4717,3737467.3573879,0
+CF.US,D,20190906,000000,44.611,45.1832,44.278,44.9055,1438388.3119904,0
+CF.US,D,20190909,000000,44.9974,45.4599,44.7108,45.0992,1452313.7221556,0
+CF.US,D,20190910,000000,45.3482,47.0391,44.8966,46.8819,2298781.5328191,0
+CF.US,D,20190911,000000,46.8819,47.5924,46.3276,46.5132,2537632.5237869,0
+CF.US,D,20190912,000000,46.9184,46.9184,45.3116,45.3305,2182427.8041078,0
+CF.US,D,20190913,000000,45.6999,46.4381,45.3305,46.0784,2432970.8370092,0
+CF.US,D,20190916,000000,46.4027,48.2851,46.3106,47.3977,3077096.7002294,0
+CF.US,D,20190917,000000,46.9184,47.2317,46.282,46.6981,1488309.7082749,0
+CF.US,D,20190918,000000,46.4648,47.0855,46.2079,46.7604,1832097.6357526,0
+CF.US,D,20190919,000000,46.5587,46.8452,46.1615,46.1714,2152272.7792177,0
+CF.US,D,20190920,000000,46.3543,46.6694,45.4687,45.5053,2709575.5669816,0
+CF.US,D,20190923,000000,45.2277,46.1427,44.9519,46.0784,2259325.698044,0
+CF.US,D,20190924,000000,45.9766,46.1517,44.8511,45.1279,2802700.0398001,0
+CF.US,D,20190925,000000,45.2375,45.6999,44.8788,44.9322,1476864.5815422,0
+CF.US,D,20190926,000000,45.2573,45.7712,44.8788,45.442,1833878.6634316,0
+CF.US,D,20190927,000000,45.5695,45.9342,44.6397,44.9144,1841341.7765751,0
+CF.US,D,20190930,000000,44.9974,45.5992,43.8897,45.4243,3609835.4732887,0
+CF.US,D,20191001,000000,45.6348,46.2346,45.0448,45.3581,2314081.1677504,0
+CF.US,D,20191002,000000,44.7503,45.0992,43.9361,44.5735,2107124.7395025,0
+CF.US,D,20191003,000000,44.445,45.2277,43.9459,45.0171,1563363.8337842,0
+CF.US,D,20191004,000000,45.0537,45.0992,43.9459,45.0369,2317121.0581751,0
+CF.US,D,20191007,000000,45.0794,45.8858,44.9618,45.1555,1773827.6722227,0
+CF.US,D,20191008,000000,44.7682,45.6348,44.4815,45.1081,2079559.2883796,0
+CF.US,D,20191009,000000,45.6081,45.7188,44.9144,45.0893,1396537.1973765,0
+CF.US,D,20191010,000000,45.6446,46.2031,44.9322,45.3769,1770954.7531428,0
+CF.US,D,20191011,000000,46.1615,47.1408,46.034,46.7337,2663372.0659771,0
+CF.US,D,20191014,000000,46.364,46.4027,45.1703,45.2109,1709015.4678152,0
+CF.US,D,20191015,000000,45.2474,45.8057,44.7682,44.8511,2210431.4285175,0
+CF.US,D,20191016,000000,44.7859,45.4638,44.6496,45.1555,2023184.7026015,0
+CF.US,D,20191017,000000,45.2375,45.4243,44.5004,44.7405,2752149.2121426,0
+CF.US,D,20191018,000000,44.6297,44.6841,44.0457,44.1031,2634359.5298651,0
+CF.US,D,20191021,000000,44.6199,44.6199,42.7087,42.8936,2791829.6992728,0
+CF.US,D,20191022,000000,42.9213,43.2078,42.0813,42.8472,2336761.9480739,0
+CF.US,D,20191023,000000,42.7898,42.8292,42.0635,42.3026,2070238.2395438,0
+CF.US,D,20191024,000000,42.4587,42.5536,41.9063,41.9794,1665316.5369843,0
+CF.US,D,20191025,000000,41.9597,43.0595,41.7393,42.5961,1795560.2576968,0
+CF.US,D,20191028,000000,42.7996,43.1336,42.2936,42.3106,1677503.4212673,0
+CF.US,D,20191029,000000,42.0071,43.6505,42.0071,43.271,2191409.8505163,0
+CF.US,D,20191030,000000,43.189,43.8175,42.94,43.4292,4124448.2419239,0
+CF.US,D,20191031,000000,42.4666,42.93,39.9962,41.8698,5277271.028432,0
+CF.US,D,20191101,000000,41.9992,42.774,41.5367,42.7187,2887841.2584368,0
+CF.US,D,20191104,000000,43.1792,44.1851,43.0071,43.9648,2830818.0142823,0
+CF.US,D,20191105,000000,43.8817,44.6743,43.7048,44.0656,2759921.9812349,0
+CF.US,D,20191106,000000,44.0112,44.3788,42.8292,42.8292,1765289.8707865,0
+CF.US,D,20191107,000000,43.1425,43.3828,42.681,43.0507,1275345.3474531,0
+CF.US,D,20191108,000000,42.8559,43.3007,42.2572,43.0507,1962757.2669059,0
+CF.US,D,20191111,000000,42.7087,42.9677,42.1464,42.8836,1041775.7107221,0
+CF.US,D,20191112,000000,42.9677,44.3422,42.774,44.2316,3131152.9141824,0
+CF.US,D,20191113,000000,43.7889,43.7889,42.681,43.2433,1961206.9632671,0
+CF.US,D,20191114,000000,42.5932,43.1593,42.5101,43.0764,1872121.1731005,0
+CF.US,D,20191115,000000,43.3561,43.5784,42.6198,42.678,1346880.9313488,0
+CF.US,D,20191118,000000,42.3984,42.5832,41.6455,41.934,1529906.8240551,0
+CF.US,D,20191119,000000,42.2325,42.7521,42.0269,42.52,1941404.1617613,0
+CF.US,D,20191120,000000,42.3243,42.6396,41.8648,41.9073,1820015.9940142,0
+CF.US,D,20191121,000000,41.9241,42.4538,41.599,42.185,2008342.4679607,0
+CF.US,D,20191122,000000,42.3243,42.5714,41.5634,41.767,1701489.6139239,0
+CF.US,D,20191125,000000,42.2956,43.0298,42.2325,43.0101,1951972.9419201,0
+CF.US,D,20191126,000000,43.0675,43.0862,42.2956,42.4815,1805755.6292115,0
+CF.US,D,20191127,000000,42.4715,42.7334,42.097,42.4172,1761473.8165947,0
+CF.US,D,20191129,000000,42.352,43.0298,42.352,42.938,838400.56483562,0
+CF.US,D,20191202,000000,42.8262,42.9577,42.2956,42.4538,1814979.5310832,0
+CF.US,D,20191203,000000,41.8411,42.0882,41.1998,41.767,1588691.8688853,0
+CF.US,D,20191204,000000,42.0002,42.602,41.5901,41.599,1515680.8654691,0
+CF.US,D,20191205,000000,41.7847,41.8984,41.1266,41.3035,1465684.5850664,0
+CF.US,D,20191206,000000,41.7116,42.3243,41.5941,42.1287,2427792.701422,0
+CF.US,D,20191209,000000,42.3243,42.5486,41.8935,42.185,1788468.5293022,0
+CF.US,D,20191210,000000,41.2097,41.3954,40.5762,40.9023,2342266.9427182,0
+CF.US,D,20191211,000000,40.8281,41.9033,40.7303,41.4043,3051972.066585,0
+CF.US,D,20191212,000000,41.2946,42.5398,41.0694,42.185,3194971.3861007,0
+CF.US,D,20191213,000000,42.185,42.6494,41.6088,41.9419,2627773.7752429,0
+CF.US,D,20191216,000000,42.602,43.9598,42.4904,43.5586,2832817.622631,0
+CF.US,D,20191217,000000,43.4855,43.8847,43.2611,43.5981,2607197.8458127,0
+CF.US,D,20191218,000000,43.5141,43.529,42.4172,43.2344,3160131.0440777,0
+CF.US,D,20191219,000000,43.0101,43.4399,42.7868,43.0961,2155371.3626001,0
+CF.US,D,20191220,000000,43.3561,45.0745,43.1415,44.862,6467133.1189782,0
+CF.US,D,20191223,000000,44.7305,44.8976,44.0833,44.3689,1611033.6467814,0
+CF.US,D,20191224,000000,44.3125,44.8047,44.3125,44.5438,316253.8467287,0
+CF.US,D,20191226,000000,44.5438,45.0745,44.5339,45.029,939877.65268953,0
+CF.US,D,20191227,000000,45.4193,45.4193,44.1742,44.1821,1405962.4768096,0
+CF.US,D,20191230,000000,44.4055,44.4707,43.9311,44.0062,1049792.3591727,0
+CF.US,D,20191231,000000,43.856,44.4143,43.8205,44.359,1093867.7344904,0
+CF.US,D,20200102,000000,44.778,44.778,42.7711,43.1149,2713829.7944603,0
+CF.US,D,20200103,000000,43.0862,43.866,42.7147,42.8165,2528647.4415357,0
+CF.US,D,20200106,000000,42.5101,42.9479,41.8312,42.7424,2457287.9365129,0
+CF.US,D,20200107,000000,42.4904,43.1307,42.3343,42.352,2093317.7272,0
+CF.US,D,20200108,000000,42.1554,42.678,41.8312,42.5486,2283167.1822016,0
+CF.US,D,20200109,000000,42.687,42.7087,41.6178,42.3431,1896898.7087371,0
+CF.US,D,20200110,000000,42.2779,42.5299,41.4775,41.599,2374982.1948969,0
+CF.US,D,20200113,000000,41.7294,42.2175,41.348,42.1287,1615248.4083058,0
+CF.US,D,20200114,000000,42.016,42.7424,42.016,42.2038,1355912.5631869,0
+CF.US,D,20200115,000000,42.1099,42.8035,42.093,42.4172,1364845.0241656,0
+CF.US,D,20200116,000000,42.2592,42.687,41.8984,42.6396,1370584.7906402,0
+CF.US,D,20200117,000000,42.7047,43.0497,42.2552,42.8719,3090482.7423532,0
+CF.US,D,20200121,000000,42.6119,42.6119,41.0792,41.1168,2349587.3712578,0
+CF.US,D,20200122,000000,40.8935,41.18,38.9516,39.6858,5830727.4035778,0
+CF.US,D,20200123,000000,39.0534,39.6571,38.3666,39.4902,3200008.8609792,0
+CF.US,D,20200124,000000,39.4724,39.4813,38.0118,38.0316,2694588.6238418,0
+CF.US,D,20200127,000000,37.1027,37.3991,36.5434,36.6294,2834721.095963,0
+CF.US,D,20200128,000000,36.9249,37.3153,36.4713,37.1215,2552316.8946108,0
+CF.US,D,20200129,000000,37.3153,37.9477,37.2421,37.4179,2058741.5034862,0
+CF.US,D,20200130,000000,37.2045,37.8736,37.074,37.7984,2114524.0999507,0
+CF.US,D,20200131,000000,37.4081,37.6265,37.2232,37.4268,2207461.3624733,0
+CF.US,D,20200203,000000,37.4179,37.9477,36.6195,36.9338,3067776.6633411,0
+CF.US,D,20200204,000000,37.4268,38.2559,37.2421,38.1621,2472463.101896,0
+CF.US,D,20200205,000000,38.7381,39.7312,38.4022,39.6858,2997037.4821631,0
+CF.US,D,20200206,000000,39.835,39.8894,39.1839,39.256,3014546.1985848,0
+CF.US,D,20200207,000000,38.9151,39.2213,38.7461,39.1839,1807968.7584922,0
+CF.US,D,20200210,000000,38.7461,39.5544,38.505,38.7194,2244224.4048315,0
+CF.US,D,20200211,000000,38.9417,39.6305,38.7945,39.1839,2076853.3406447,0
+CF.US,D,20200212,000000,39.2136,39.2659,38.3805,38.663,2557635.6909067,0
+CF.US,D,20200213,000000,38.6532,38.7579,36.6699,36.8211,5232242.3985271,0
+CF.US,D,20200214,000000,35.6768,37.4752,35.565,35.8467,6040857.2993264,0
+CF.US,D,20200218,000000,35.574,35.992,35.1728,35.7143,6404476.3628412,0
+CF.US,D,20200219,000000,35.7143,37.4752,35.7143,36.8577,3539922.0413074,0
+CF.US,D,20200220,000000,37.0434,37.9981,36.8665,36.9496,3176032.7877982,0
+CF.US,D,20200221,000000,37.2786,37.6047,36.8014,36.8281,2207137.539259,0
+CF.US,D,20200224,000000,35.9485,36.7824,35.2934,36.3419,3680968.3020615,0
+CF.US,D,20200225,000000,36.5098,36.9693,35.0324,35.2281,3513090.2521547,0
+CF.US,D,20200226,000000,35.4979,36.2678,34.5927,34.6855,3236147.5317023,0
+CF.US,D,20200227,000000,34.1619,35.2657,33.6193,33.8149,4722801.6937938,0
+CF.US,D,20200228,000000,32.9632,34.6194,32.9266,34.4988,4636032.2515573,0
+CF.US,D,20200302,000000,34.8921,35.819,34.6124,35.7706,5148772.9172345,0
+CF.US,D,20200303,000000,35.3961,36.5098,34.8447,35.6965,4537762.0254731,0
+CF.US,D,20200304,000000,36.0424,36.4456,35.6125,36.2678,3556931.8675895,0
+CF.US,D,20200305,000000,35.2004,35.7806,35.0226,35.5562,3287335.886313,0
+CF.US,D,20200306,000000,34.816,35.0878,33.7785,34.48,4060991.0352791,0
+CF.US,D,20200309,000000,32.2042,32.5788,29.1359,29.1735,5232180.6697268,0
+CF.US,D,20200310,000000,30.6498,30.7546,27.4401,28.7604,6788395.0941065,0
+CF.US,D,20200311,000000,28.1161,28.3028,26.114,26.524,5377393.1185233,0
+CF.US,D,20200312,000000,24.2393,25.1673,22.3213,22.8549,4187577.5775643,0
+CF.US,D,20200313,000000,23.9587,25.9252,21.7423,25.9055,4409668.6932936,0
+CF.US,D,20200316,000000,22.4626,24.7849,22.2857,22.4626,4357017.0625329,0
+CF.US,D,20200317,000000,23.2848,23.8006,21.425,22.6029,4465788.2682904,0
+CF.US,D,20200318,000000,20.8617,21.9942,18.4664,19.7856,5320985.1384761,0
+CF.US,D,20200319,000000,19.6927,22.3677,19.1117,21.507,3383764.3678654,0
+CF.US,D,20200320,000000,22.0229,22.7433,20.5534,20.8242,4546182.4409941,0
+CF.US,D,20200323,000000,20.759,21.4419,20.0564,20.6265,3070718.394854,0
+CF.US,D,20200324,000000,21.6562,24.1278,21.0861,23.9776,3954225.5095555,0
+CF.US,D,20200325,000000,24.3363,27.0389,23.6426,25.2888,4563843.961495,0
+CF.US,D,20200326,000000,25.5804,27.1052,25.1288,26.4411,3753298.2647801,0
+CF.US,D,20200327,000000,25.4016,25.4016,23.7818,23.9123,2668911.4668378,0
+CF.US,D,20200330,000000,23.8758,25.2049,23.4924,24.9144,3272019.0482735,0
+CF.US,D,20200331,000000,24.858,26.206,24.858,25.4568,4229996.394751,0
+CF.US,D,20200401,000000,24.2483,25.0112,23.9419,24.1949,4649949.5661422,0
+CF.US,D,20200402,000000,24.3363,26.3937,23.6426,24.0517,3781896.9143461,0
+CF.US,D,20200403,000000,24.5122,24.6711,23.8095,24.1198,2853021.1553647,0
+CF.US,D,20200406,000000,25.4934,26.1773,25.2701,25.7385,5190248.5993092,0
+CF.US,D,20200407,000000,27.2544,28.4422,26.4233,27.1052,5450587.2844452,0
+CF.US,D,20200408,000000,27.1604,28.0785,27.1604,27.9273,3181325.2734579,0
+CF.US,D,20200409,000000,28.7248,30.1092,28.3028,29.0233,4871590.3652139,0
+CF.US,D,20200413,000000,28.5627,29.0707,27.46,27.9926,4158840.2911845,0
+CF.US,D,20200414,000000,28.5183,28.9946,27.4234,28.124,2557052.8091208,0
+CF.US,D,20200415,000000,26.8334,27.0291,25.8314,26.3176,2762332.4402868,0
+CF.US,D,20200416,000000,26.2345,26.534,24.858,25.197,3454495.453463,0
+CF.US,D,20200417,000000,26.2345,27.0202,25.945,26.4756,5712811.2278571,0
+CF.US,D,20200420,000000,25.6248,26.6555,25.2988,25.784,3885200.5675186,0
+CF.US,D,20200421,000000,24.8966,25.5567,24.6524,25.1386,2769582.0324983,0
+CF.US,D,20200422,000000,25.8887,25.8887,24.858,25.5616,3631363.6453587,0
+CF.US,D,20200423,000000,26.0557,26.9075,25.7296,26.0656,2811125.5150587,0
+CF.US,D,20200424,000000,26.4233,26.6378,25.6901,26.206,2841359.4718573,0
+CF.US,D,20200427,000000,26.1209,26.8235,26.0093,26.5527,1606653.9378071,0
+CF.US,D,20200428,000000,27.1417,27.2642,25.9153,26.2444,3076775.9128578,0
+CF.US,D,20200429,000000,27.2732,27.7781,26.9174,27.1507,3322061.8782634,0
+CF.US,D,20200430,000000,26.8057,26.8057,25.5418,25.7385,3481384.9236257,0
+CF.US,D,20200501,000000,25.2514,25.3265,24.3264,24.9054,2569077.7817968,0
+CF.US,D,20200504,000000,24.2868,24.6417,23.8194,24.5951,2703612.1600996,0
+CF.US,D,20200505,000000,25.2227,26.3176,25.0546,25.5616,2658974.141947,0
+CF.US,D,20200506,000000,25.6248,25.945,24.5636,24.5863,1495994.4379308,0
+CF.US,D,20200507,000000,26.3937,26.9925,25.6535,25.777,3463670.7818525,0
+CF.US,D,20200508,000000,26.2988,27.3285,26.2622,27.1694,2003574.1711291,0
+CF.US,D,20200511,000000,24.9618,25.8354,24.6624,25.6999,2997989.7248029,0
+CF.US,D,20200512,000000,25.6248,26.0656,24.3797,24.4182,2483697.7435394,0
+CF.US,D,20200513,000000,24.3797,24.6437,22.8362,23.0141,2790413.9846574,0
+CF.US,D,20200514,000000,22.4656,23.355,21.8401,23.3372,6214610.7166789,0
+CF.US,D,20200515,000000,23.1365,23.5269,22.8629,23.5181,3970253.746719,0
+CF.US,D,20200518,000000,24.7206,25.5349,24.5961,25.0042,5052754.2744377,0
+CF.US,D,20200519,000000,25.1753,26.3778,24.4638,25.7632,3692206.9914952,0
+CF.US,D,20200520,000000,26.0557,26.5003,25.8284,26.0656,2751923.5478401,0
+CF.US,D,20200521,000000,26.0557,26.3927,25.8758,26.2464,2116957.8337961,0
+CF.US,D,20200522,000000,26.198,26.3205,25.8324,26.1407,1569673.3267266,0
+CF.US,D,20200526,000000,26.7663,27.9313,26.7663,27.6289,2941697.1067757,0
+CF.US,D,20200527,000000,28.4719,28.7644,27.9807,28.3958,1933974.4428868,0
+CF.US,D,20200528,000000,28.7939,28.8276,27.5618,27.705,1918306.4590491,0
+CF.US,D,20200529,000000,27.3927,28.2059,27.1734,27.8285,2821594.1124107,0
+CF.US,D,20200601,000000,27.714,28.3858,27.4115,28.036,1718380.0303956,0
+CF.US,D,20200602,000000,28.1972,29.4857,28.1972,29.2871,4114031.2538968,0
+CF.US,D,20200603,000000,29.7615,30.6231,29.7525,30.2337,2451053.3276888,0
+CF.US,D,20200604,000000,29.9976,30.3869,29.3909,30.0835,1879962.7546258,0
+CF.US,D,20200605,000000,31.4187,31.7684,30.8414,31.0016,2910666.7472593,0
+CF.US,D,20200608,000000,31.6459,32.2625,31.0065,31.2487,2754827.8372939,0
+CF.US,D,20200609,000000,30.4709,30.6982,29.8553,30.2535,2244039.2184309,0
+CF.US,D,20200610,000000,30.1973,30.2535,29.2307,29.2574,2523753.6632086,0
+CF.US,D,20200611,000000,27.714,28.1497,26.2365,26.6625,2902011.5599078,0
+CF.US,D,20200612,000000,27.9223,28.1695,26.9362,27.8572,1741478.7450553,0
+CF.US,D,20200615,000000,26.8522,28.1497,26.5774,27.8839,1715813.7314218,0
+CF.US,D,20200616,000000,29.467,29.467,28.2446,29.1922,2410871.9265239,0
+CF.US,D,20200617,000000,29.4373,29.4373,28.4531,28.6437,1611913.0291979,0
+CF.US,D,20200618,000000,28.3018,28.9175,28.0746,28.4145,1929214.2416356,0
+CF.US,D,20200619,000000,29.1161,29.1161,28.0746,28.3217,3059905.7353369,0
+CF.US,D,20200622,000000,28.0548,28.6941,27.619,28.5647,1881475.6162054,0
+CF.US,D,20200623,000000,28.9471,28.9876,27.9609,28.2346,2679386.1358748,0
+CF.US,D,20200624,000000,27.6586,27.7644,26.3304,26.3778,2122981.9575309,0
+CF.US,D,20200625,000000,26.1308,26.4451,25.5497,26.0942,3701011.9470832,0
+CF.US,D,20200626,000000,25.8669,26.3304,25.7632,26.0083,3707435.7900982,0
+CF.US,D,20200629,000000,26.2741,26.4806,25.8946,26.1042,2135620.170419,0
+CF.US,D,20200630,000000,25.8571,26.8374,25.5448,26.6625,3062746.2720954,0
+CF.US,D,20200701,000000,26.7474,27.6773,26.6902,27.0409,2725073.5436316,0
+CF.US,D,20200702,000000,27.6863,28.3217,27.4974,27.8385,2065238.2067244,0
+CF.US,D,20200706,000000,28.4916,28.7565,27.7514,28.1972,2149882.5591166,0
+CF.US,D,20200707,000000,27.7988,28.2326,27.458,27.6863,1855500.9466232,0
+CF.US,D,20200708,000000,27.6486,27.8088,26.1931,26.283,2596453.9987286,0
+CF.US,D,20200709,000000,26.4619,26.5003,25.195,25.4865,2356698.3266559,0
+CF.US,D,20200710,000000,25.2791,26.6802,25.2791,26.6437,1880689.332963,0
+CF.US,D,20200713,000000,27.8759,28.624,27.714,28.1882,3001251.2317399,0
+CF.US,D,20200714,000000,28.0271,28.4866,27.5439,28.0844,2670098.4813079,0
+CF.US,D,20200715,000000,28.7939,29.5519,28.6794,29.0312,2253806.5361341,0
+CF.US,D,20200716,000000,28.87,29.0213,28.2544,28.3858,2574261.9890692,0
+CF.US,D,20200717,000000,28.5015,29.2476,28.4916,28.7644,1993161.2308921,0
+CF.US,D,20200720,000000,28.6141,28.7594,27.5528,27.6289,1708928.4403263,0
+CF.US,D,20200721,000000,27.7988,28.539,27.7988,28.2346,2130209.2868965,0
+CF.US,D,20200722,000000,28.0074,28.709,27.8472,28.6437,1671592.6356577,0
+CF.US,D,20200723,000000,28.5746,29.3385,28.1121,28.7841,2028217.1177421,0
+CF.US,D,20200724,000000,28.8888,29.3533,28.5845,28.9738,1639340.8554545,0
+CF.US,D,20200727,000000,28.9372,30.0835,28.9077,29.7141,2522032.3404349,0
+CF.US,D,20200728,000000,29.4007,29.4857,28.4531,28.6339,2865958.904726,0
+CF.US,D,20200729,000000,28.879,29.8256,28.7644,29.7141,2600227.5511236,0
+CF.US,D,20200730,000000,29.1636,29.4955,28.5163,29.1922,2500622.5662277,0
+CF.US,D,20200731,000000,29.126,29.9225,28.9561,29.6844,8548788.1507233,0
+CF.US,D,20200803,000000,29.7802,30.2634,29.7328,29.798,4197816.4628235,0
+CF.US,D,20200804,000000,30.2634,31.1153,30.0925,30.6785,4101116.779329,0
+CF.US,D,20200805,000000,31.135,31.4522,30.9157,31.1914,4158629.8060952,0
+CF.US,D,20200806,000000,32.0333,32.6706,31.5896,31.637,3896818.7372815,0
+CF.US,D,20200807,000000,32.4513,32.4513,30.9671,31.391,4294623.4127578,0
+CF.US,D,20200810,000000,31.8366,33.2893,31.6933,33.0492,4224943.7406594,0
+CF.US,D,20200811,000000,33.7962,34.224,33.2754,33.6263,3191101.698689,0
+CF.US,D,20200812,000000,34.0245,34.2143,32.7734,33.0492,2446003.7094398,0
+CF.US,D,20200813,000000,32.7734,33.3229,32.6222,33.1243,1919638.1820182,0
+CF.US,D,20200814,000000,33.1054,33.564,32.9523,33.5452,2349197.7714531,0
+CF.US,D,20200817,000000,33.6213,33.9089,32.7804,32.8565,2060572.116595,0
+CF.US,D,20200818,000000,32.8091,33.3347,32.4355,32.9622,2095049.1694494,0
+CF.US,D,20200819,000000,32.8288,33.0857,31.9196,32.0926,2046628.4913739,0
+CF.US,D,20200820,000000,31.6627,31.8722,31.3366,31.6341,2074909.3894109,0
+CF.US,D,20200821,000000,31.3751,31.471,30.7773,30.9354,1983795.6563642,0
+CF.US,D,20200824,000000,31.2418,32.2546,31.1745,32.0827,1877031.1425883,0
+CF.US,D,20200825,000000,32.3307,32.6469,31.7566,31.9483,1708387.0483898,0
+CF.US,D,20200826,000000,31.9384,32.0718,31.2705,32.0076,2342350.9343643,0
+CF.US,D,20200827,000000,32.0333,32.0728,31.4522,31.7664,2439125.5019772,0
+CF.US,D,20200828,000000,31.9384,31.9878,31.2131,31.7369,1558102.7184984,0
+CF.US,D,20200831,000000,31.7961,31.8396,31.1745,31.1834,1665944.9564096,0
+CF.US,D,20200901,000000,30.9452,31.9286,30.7062,31.9286,1748109.0253694,0
+CF.US,D,20200902,000000,32.0333,32.47,31.6143,32.4652,2197869.1116952,0
+CF.US,D,20200903,000000,32.5224,32.6618,31.2605,31.7369,2207333.8570826,0
+CF.US,D,20200904,000000,32.0531,32.2645,31.3366,31.7102,2142333.4304317,0
+CF.US,D,20200908,000000,31.1271,31.2852,30.1319,30.6014,2549038.1845654,0
+CF.US,D,20200909,000000,30.802,30.9739,30.4106,30.8978,1432037.3291987,0
+CF.US,D,20200910,000000,31.0777,31.2892,30.6962,30.8207,1874745.1530844,0
+CF.US,D,20200911,000000,31.0223,32.0333,30.9502,31.891,2213837.6439537,0
+CF.US,D,20200914,000000,32.0165,32.305,31.6044,32.1974,1626097.4979347,0
+CF.US,D,20200915,000000,32.1974,32.2448,31.5085,31.5085,1724262.481474,0
+CF.US,D,20200916,000000,31.6143,32.1884,31.2031,31.8722,2018058.1763391,0
+CF.US,D,20200917,000000,30.9255,33.1905,30.7723,33.1054,3604389.1716021,0
+CF.US,D,20200918,000000,33.4197,34.0512,32.1884,32.5037,6620551.4504161,0
+CF.US,D,20200921,000000,31.729,31.7664,29.7131,30.209,2956074.8574936,0
+CF.US,D,20200922,000000,30.0757,30.3138,29.7615,29.8652,2191527.2364315,0
+CF.US,D,20200923,000000,29.7703,30.5243,29.5302,29.5499,2099411.6753153,0
+CF.US,D,20200924,000000,29.3879,29.7131,28.7851,29.3305,1998662.1777461,0
+CF.US,D,20200925,000000,29.0529,29.2209,28.6379,29.0727,2093069.8000515,0
+CF.US,D,20200928,000000,29.7703,30.1043,29.5212,29.5796,1500799.164874,0
+CF.US,D,20200929,000000,29.5302,29.5302,28.4511,28.538,1674664.908404,0
+CF.US,D,20200930,000000,28.709,29.7031,28.6616,29.3493,2442037.8870114,0
+CF.US,D,20201001,000000,29.2624,29.5212,28.4511,28.5548,2072967.4620722,0
+CF.US,D,20201002,000000,28.1832,29.4828,28.0014,29.2159,1624791.0736541,0
+CF.US,D,20201005,000000,29.3879,30.3622,29.3592,30.1319,1659888.4503534,0
+CF.US,D,20201006,000000,30.5046,31.1745,29.8652,29.9047,1633487.7508549,0
+CF.US,D,20201007,000000,30.2377,30.4581,29.5599,29.5796,2213140.4120952,0
+CF.US,D,20201008,000000,29.9512,30.4482,29.7318,30.4482,1296606.3653712,0
+CF.US,D,20201009,000000,30.544,30.8504,29.5973,29.9423,1951568.1629021,0
+CF.US,D,20201012,000000,29.7416,29.7891,28.0834,28.2109,3818672.100075,0
+CF.US,D,20201013,000000,28.0687,28.6329,27.8869,28.1448,2273835.0019426,0
+CF.US,D,20201014,000000,28.0014,29.1398,27.7721,28.4896,2231477.9135561,0
+CF.US,D,20201015,000000,28.0785,28.5282,27.8779,28.3464,1220628.3317533,0
+CF.US,D,20201016,000000,28.4609,28.5548,27.8592,27.9837,1816965.9841138,0
+CF.US,D,20201019,000000,27.9837,28.1932,27.5381,27.6002,1586059.793321,0
+CF.US,D,20201020,000000,27.8681,27.954,26.7978,26.8176,2100517.733982,0
+CF.US,D,20201021,000000,26.6258,26.7514,25.6881,26.0418,3615397.1369955,0
+CF.US,D,20201022,000000,26.1476,26.7633,26.1002,26.6822,2670562.965231,0
+CF.US,D,20201023,000000,26.8551,27.1744,26.3096,26.3571,1704828.0288745,0
+CF.US,D,20201026,000000,26.0418,26.0418,25.2681,25.6407,2080019.7245126,0
+CF.US,D,20201027,000000,25.5161,25.7662,24.943,25.0013,3154987.3147071,0
+CF.US,D,20201028,000000,24.3521,25.0586,24.1792,24.5704,2965338.2253194,0
+CF.US,D,20201029,000000,24.3698,25.7079,24.362,25.5942,2606566.3905447,0
+CF.US,D,20201030,000000,25.4964,26.4065,25.2494,26.3867,3156710.661376,0
+CF.US,D,20201102,000000,26.7682,27.0359,26.4214,26.8265,2820509.3046425,0
+CF.US,D,20201103,000000,26.7316,26.788,25.4964,25.8225,3331993.1314689,0
+CF.US,D,20201104,000000,25.9747,26.034,24.8966,25.4796,2043703.9629692,0
+CF.US,D,20201105,000000,24.8096,26.778,24.8096,26.1279,3953515.122379,0
+CF.US,D,20201106,000000,26.1476,27.0359,25.8611,26.1199,3108743.3358008,0
+CF.US,D,20201109,000000,27.8305,29.1576,27.113,27.6783,4137686.5397061,0
+CF.US,D,20201110,000000,28.0311,29.0143,27.6002,28.7752,3905621.6689744,0
+CF.US,D,20201111,000000,29.0529,30.1043,29.0094,29.1962,4152697.769587,0
+CF.US,D,20201112,000000,28.8336,29.1398,28.4115,28.8049,2761057.3863802,0
+CF.US,D,20201113,000000,29.1616,29.8711,29.1616,29.8168,2830165.3081159,0
+CF.US,D,20201116,000000,30.6962,31.4107,30.0688,31.2753,4482547.1315812,0
+CF.US,D,20201117,000000,30.9956,31.4591,30.6201,31.1014,3116048.5851273,0
+CF.US,D,20201118,000000,31.3722,32.1252,31.1597,31.3237,3373798.7084434,0
+CF.US,D,20201119,000000,31.3722,31.5599,30.7833,31.0352,2842494.8770027,0
+CF.US,D,20201120,000000,31.1983,32.5027,31.1014,32.3377,3038866.3339311,0
+CF.US,D,20201123,000000,32.8485,34.8367,32.8485,34.5779,4746034.9974769,0
+CF.US,D,20201124,000000,34.9732,37.4248,34.9732,37.3083,6545973.9522004,0
+CF.US,D,20201125,000000,36.9129,37.3617,36.0256,36.8458,3566262.0239534,0
+CF.US,D,20201127,000000,37.2222,38.0425,36.9516,37.4248,2514284.8700312,0
+CF.US,D,20201130,000000,37.0583,37.1067,35.7884,36.0068,3439689.6489338,0
+CF.US,D,20201201,000000,36.5849,36.8261,36.0869,36.1975,2511512.1337582,0
+CF.US,D,20201202,000000,36.0345,36.9219,35.9574,36.5365,2899449.3087242,0
+CF.US,D,20201203,000000,36.7577,37.3181,36.5068,36.8072,2348843.5898124,0
+CF.US,D,20201204,000000,37.0583,38.5158,36.8745,38.1966,2964491.2252244,0
+CF.US,D,20201207,000000,37.8983,38.0029,36.6817,36.9416,2052369.269796,0
+CF.US,D,20201208,000000,36.6333,37.3665,36.5849,37.1828,1682867.7552028,0
+CF.US,D,20201209,000000,37.5603,38.0523,37.2125,37.7045,1842599.6273734,0
+CF.US,D,20201210,000000,37.2509,37.9744,37.2125,37.754,1858325.2922209,0
+CF.US,D,20201211,000000,37.3181,38.0919,37.2806,38.0029,1757738.7182065,0
+CF.US,D,20201214,000000,38.2826,38.67,37.4338,37.4723,2567098.412399,0
+CF.US,D,20201215,000000,38.0326,38.0425,36.7016,37.0187,2645734.8322172,0
+CF.US,D,20201216,000000,37.2125,37.2125,35.7834,36.4693,2257776.4063528,0
+CF.US,D,20201217,000000,36.7974,36.8358,36.1462,36.2371,1922396.7510257,0
+CF.US,D,20201218,000000,36.1887,36.411,35.6866,36.3339,4583704.4440111,0
+CF.US,D,20201221,000000,35.6106,36.3389,35.3872,36.2371,1753166.7391987,0
+CF.US,D,20201222,000000,36.3052,36.3052,34.9535,34.9633,1786041.8790895,0
+CF.US,D,20201223,000000,35.243,35.7983,35.0404,35.4939,1309211.1839904,0
+CF.US,D,20201224,000000,35.4366,35.6096,35.1273,35.5325,265038.16953433,0
+CF.US,D,20201228,000000,35.7252,37.2322,35.7252,35.908,1664052.6145007,0
+CF.US,D,20201229,000000,36.0256,36.4594,35.3694,35.6678,1111696.2263362,0
+CF.US,D,20201230,000000,35.571,36.9318,35.571,36.6532,1438085.7396745,0
+CF.US,D,20201231,000000,36.6135,37.8399,36.2765,37.3665,1612358.2861177,0
+CF.US,D,20210104,000000,37.6462,38.2263,36.738,37.1926,2763966.7355718,0
+CF.US,D,20210105,000000,37.3567,39.0851,37.3567,38.6789,2726801.9500382,0
+CF.US,D,20210106,000000,39.4615,41.7967,38.9407,41.2185,4857568.8200319,0
+CF.US,D,20210107,000000,41.9903,42.4528,41.098,41.2868,3364989.7050652,0
+CF.US,D,20210108,000000,41.5565,41.7531,40.678,41.6622,3573308.2147084,0
+CF.US,D,20210111,000000,40.6968,41.9508,40.4467,41.6138,2237161.0109682,0
+CF.US,D,20210112,000000,42.0091,44.3649,41.4587,44.1535,3831606.8135938,0
+CF.US,D,20210113,000000,44.5972,45.3689,43.4085,43.7177,3083907.1072066,0
+CF.US,D,20210114,000000,43.7968,44.3551,43.7128,43.7275,2295915.697372,0
+CF.US,D,20210115,000000,43.6031,44.0853,42.7908,43.9795,2622652.3087182,0
+CF.US,D,20210119,000000,44.3837,44.5873,42.9567,43.4282,2553918.8075743,0
+CF.US,D,20210120,000000,43.6604,43.7869,42.2225,42.598,1829686.1647531,0
+CF.US,D,20210121,000000,42.7818,43.0131,41.7216,41.9508,1805413.5909414,0
+CF.US,D,20210122,000000,41.3055,42.2127,41.0733,41.8945,1509672.9328952,0
+CF.US,D,20210125,000000,41.5367,42.1454,40.6869,41.9607,2178181.6722095,0
+CF.US,D,20210126,000000,42.4251,42.7047,40.4369,40.5228,2227741.8032204,0
+CF.US,D,20210127,000000,39.6731,40.2915,38.4862,39.4615,3709993.9934917,0
+CF.US,D,20210128,000000,40.0593,40.928,39.7462,40.7353,3624823.428376,0
+CF.US,D,20210129,000000,40.5812,41.4785,39.5723,39.9438,4853362.1540878,0
+CF.US,D,20210201,000000,40.4369,41.8164,40.427,41.4785,2208586.6481432,0
+CF.US,D,20210202,000000,42.1356,42.3183,41.179,41.8945,1850701.2794178,0
+CF.US,D,20210203,000000,42.0585,42.686,41.1988,41.3143,2064344.6570423,0
+CF.US,D,20210204,000000,41.2373,42.1633,40.8421,41.6721,1838505.2876068,0
+CF.US,D,20210205,000000,42.1731,43.1485,41.2669,41.6425,1260819.8523937,0
+CF.US,D,20210208,000000,42.1633,42.8786,41.8262,42.4429,1495871.9922779,0
+CF.US,D,20210209,000000,42.5121,42.696,41.8945,42.4627,1483442.240584,0
+CF.US,D,20210210,000000,42.8786,42.8786,40.6869,41.7393,2009891.7596519,0
+CF.US,D,20210211,000000,41.9706,41.9903,40.9576,41.6622,1496318.2611453,0
+CF.US,D,20210212,000000,41.3905,43.1593,41.3213,43.1208,1537403.3314677,0
+CF.US,D,20210216,000000,43.3541,44.2868,42.6533,43.9766,2405846.595016,0
+CF.US,D,20210217,000000,43.6357,44.1792,42.8579,43.8016,1864113.6321776,0
+CF.US,D,20210218,000000,44.0823,45.4342,41.6524,42.6436,3519914.8263974,0
+CF.US,D,20210219,000000,43.2463,44.5685,42.8382,44.4815,2306188.9888477,0
+CF.US,D,20210222,000000,44.5982,46.119,44.0527,45.5607,2616159.6532702,0
+CF.US,D,20210223,000000,45.5508,45.6872,43.4559,45.444,1612040.5345885,0
+CF.US,D,20210224,000000,45.3562,47.5094,45.3562,47.2515,2204934.5294538,0
+CF.US,D,20210225,000000,47.2218,47.2416,44.9766,45.3562,1539821.8861,0
+CF.US,D,20210226,000000,45.2394,45.2394,43.1692,44.0142,2161548.2904141,0
+CF.US,D,20210301,000000,44.8027,45.6476,44.3739,44.6179,1693045.9236093,0
+CF.US,D,20210302,000000,44.6377,45.0359,44.1021,44.7237,1921929.2312599,0
+CF.US,D,20210303,000000,44.8788,46.4738,44.8788,45.6091,2541888.7751607,0
+CF.US,D,20210304,000000,45.5211,46.0172,43.2463,44.2573,2993883.2416657,0
+CF.US,D,20210305,000000,44.869,45.8918,42.7127,45.8027,3073683.4011606,0
+CF.US,D,20210308,000000,46.2593,49.2831,46.1724,48.1942,7337960.5309421,0
+CF.US,D,20210309,000000,48.0874,48.4185,46.7653,46.7841,2842716.4935152,0
+CF.US,D,20210310,000000,46.951,48.1073,46.2316,47.9521,2153379.8498318,0
+CF.US,D,20210311,000000,49.0115,49.6044,48.3592,49.127,2713189.2316644,0
+CF.US,D,20210312,000000,49.215,49.808,47.543,47.8829,1747026.2414964,0
+CF.US,D,20210315,000000,48.1745,49.5164,47.7871,49.458,1982320.2368437,0
+CF.US,D,20210316,000000,49.4769,49.5747,47.0182,47.543,2289472.6273538,0
+CF.US,D,20210317,000000,47.0963,48.6991,47.0479,48.6804,1893306.2949526,0
+CF.US,D,20210318,000000,48.6033,49.2545,46.8038,46.9984,1970353.9571255,0
+CF.US,D,20210319,000000,46.7939,47.4659,45.201,46.8235,4464342.1952488,0
+CF.US,D,20210322,000000,46.9412,47.0963,45.2109,45.5607,1797679.2758558,0
+CF.US,D,20210323,000000,44.7138,45.1032,43.1495,43.5378,3074856.2483651,0
+CF.US,D,20210324,000000,44.1416,44.5488,43.4509,43.4993,1681088.7514189,0
+CF.US,D,20210325,000000,43.0328,44.2137,42.1574,43.9271,1670295.3189051,0
+CF.US,D,20210326,000000,44.7138,45.1318,43.9174,44.9084,1488103.2709757,0
+CF.US,D,20210329,000000,44.7138,46.1328,44.6377,44.6851,1929064.473399,0
+CF.US,D,20210330,000000,44.4717,44.948,43.7819,44.1614,1625051.1441732,0
+CF.US,D,20210331,000000,44.0329,44.7385,42.693,44.112,3279335.429023,0
+CF.US,D,20210401,000000,44.4519,45.1812,43.7582,44.6278,1907448.2618924,0
+CF.US,D,20210405,000000,45.3946,45.5113,43.7325,44.1515,1605866.6426172,0
+CF.US,D,20210406,000000,43.9668,44.5201,43.7028,44.3352,1697440.8117968,0
+CF.US,D,20210407,000000,44.5982,44.9381,43.9865,44.7929,1246010.0000742,0
+CF.US,D,20210408,000000,44.5883,44.8985,43.4409,44.2474,1981034.0515142,0
+CF.US,D,20210409,000000,44.2474,44.9282,44.2286,44.7237,1323412.8558354,0
+CF.US,D,20210412,000000,45.113,45.1713,43.9518,44.1989,1585420.2424726,0
+CF.US,D,20210413,000000,44.0922,44.3264,43.0832,43.9371,1573736.2961194,0
+CF.US,D,20210414,000000,44.2286,46.367,44.2088,45.9015,2519699.8013439,0
+CF.US,D,20210415,000000,46.2792,46.5519,45.3946,46.0469,1328833.8588332,0
+CF.US,D,20210416,000000,46.4342,46.9787,45.6575,45.9876,1342253.295226,0
+CF.US,D,20210419,000000,46.1724,46.4342,45.1713,45.5992,1542137.2220827,0
+CF.US,D,20210420,000000,45.201,45.6091,43.9963,44.9381,2049951.7271113,0
+CF.US,D,20210421,000000,44.9084,46.4541,44.2286,46.377,1641225.1017831,0
+CF.US,D,20210422,000000,46.4441,46.9787,45.773,45.8324,2028818.2145839,0
+CF.US,D,20210423,000000,45.9194,46.5034,45.4628,45.9975,1567637.2882663,0
+CF.US,D,20210426,000000,46.4638,47.4462,46.2593,47.1161,2149079.072766,0
+CF.US,D,20210427,000000,47.1161,48.0578,46.5034,47.6211,1508195.4894795,0
+CF.US,D,20210428,000000,47.8345,48.7979,47.5291,48.1745,1686403.4999246,0
+CF.US,D,20210429,000000,48.9334,49.0499,47.7377,48.2426,1539957.4870709,0
+CF.US,D,20210430,000000,47.7277,48.3494,47.1734,47.2712,1119027.786299,0
+CF.US,D,20210503,000000,47.7871,48.7882,47.7277,48.2229,2022872.0108101,0
+CF.US,D,20210504,000000,47.7475,48.5737,46.9688,48.2328,2273642.731909,0
+CF.US,D,20210505,000000,48.5737,49.302,48.3217,48.6804,1400010.2013506,0
+CF.US,D,20210506,000000,47.291,50.7892,46.8918,50.7131,3697257.6216917,0
+CF.US,D,20210507,000000,51.3534,53.6669,50.9937,53.5601,3851320.5637157,0
+CF.US,D,20210510,000000,54.1234,54.4059,53.0018,53.1223,2988491.5851465,0
+CF.US,D,20210511,000000,52.1983,54.1332,51.4117,52.8506,3007068.9181756,0
+CF.US,D,20210512,000000,52.7043,53.2784,52.1885,52.4228,2437110.7144153,0
+CF.US,D,20210513,000000,52.4909,53.2784,51.2071,52.0728,2102255.2479164,0
+CF.US,D,20210514,000000,52.5521,53.4326,52.1806,53.1193,1483920.8917728,0
+CF.US,D,20210517,000000,52.7873,53.6757,52.5076,53.3832,2051908.8336631,0
+CF.US,D,20210518,000000,53.8032,55.9051,53.314,53.3437,3799673.7968672,0
+CF.US,D,20210519,000000,52.4148,52.5807,51.0659,51.7606,2639714.7562727,0
+CF.US,D,20210520,000000,51.7112,52.0116,50.2546,50.9098,2732353.4942694,0
+CF.US,D,20210521,000000,51.5837,52.1766,51.1054,51.1539,1254965.7358466,0
+CF.US,D,20210524,000000,51.5936,52.1025,51.2517,51.8387,1250653.8273577,0
+CF.US,D,20210525,000000,51.9366,53.0403,50.5767,50.6261,2138793.6379197,0
+CF.US,D,20210526,000000,50.5866,51.0372,49.9078,50.8218,2128892.7431406,0
+CF.US,D,20210527,000000,51.388,51.9069,51.3159,51.643,2127935.4407631,0
+CF.US,D,20210528,000000,51.8091,52.1174,51.1834,51.976,1300972.9190274,0
+CF.US,D,20210601,000000,52.9721,54.0384,52.7873,53.9494,2490288.5578992,0
+CF.US,D,20210602,000000,54.1649,54.1945,53.2172,53.2844,1324215.3302384,0
+CF.US,D,20210603,000000,52.8643,53.8329,52.4148,53.7834,1349020.1884586,0
+CF.US,D,20210604,000000,54.1055,54.6738,53.5097,54.1155,1354125.4638226,0
+CF.US,D,20210607,000000,54.9861,55.3112,54.0186,54.3012,1120172.2989723,0
+CF.US,D,20210608,000000,53.7251,54.7025,53.1777,54.3111,1367227.1486863,0
+CF.US,D,20210609,000000,54.3408,54.4386,53.1875,54.2528,1288144.4600009,0
+CF.US,D,20210610,000000,54.5463,54.8596,52.5027,52.5323,2062515.0558811,0
+CF.US,D,20210611,000000,52.9821,53.6559,52.2586,52.5917,1303783.0973595,0
+CF.US,D,20210614,000000,52.5817,52.9534,51.2318,51.5066,2230433.5836898,0
+CF.US,D,20210615,000000,51.7794,52.3861,50.8899,52.2883,1893359.9281726,0
+CF.US,D,20210616,000000,52.2686,52.2686,50.8514,51.2033,1927814.718181,0
+CF.US,D,20210617,000000,50.9098,51.0274,47.8889,48.876,4213263.8420963,0
+CF.US,D,20210618,000000,48.2021,49.0232,47.5765,47.703,4398077.8461144,0
+CF.US,D,20210621,000000,48.6804,51.1637,48.6033,50.2645,3622169.0899658,0
+CF.US,D,20210622,000000,50.5382,50.8712,49.5312,50.1765,1882923.7131422,0
+CF.US,D,20210623,000000,50.4503,51.0659,49.8928,49.9413,1691455.1420688,0
+CF.US,D,20210624,000000,50.1172,50.4107,49.6004,49.6686,1822183.5856552,0
+CF.US,D,20210625,000000,50.0885,50.7428,49.794,50.1765,2147597.5815603,0
+CF.US,D,20210628,000000,50.2259,50.2259,47.7377,47.879,2434762.9961112,0
+CF.US,D,20210629,000000,48.4175,49.1893,47.6942,48.0845,1886077.9536395,0
+CF.US,D,20210630,000000,48.2119,50.4107,48.0944,50.2941,4214528.7765273,0
+CF.US,D,20210701,000000,52.6401,53.314,50.8811,51.2418,2847684.1440129,0
+CF.US,D,20210702,000000,51.1153,51.2221,50.0006,50.4304,1546784.0852088,0
+CF.US,D,20210706,000000,50.4996,50.4996,48.1092,48.7199,2165541.4354262,0
+CF.US,D,20210707,000000,48.7495,49.5806,47.869,48.965,1595311.0177764,0
+CF.US,D,20210708,000000,47.9778,49.3455,47.2535,48.5342,1894758.4396796,0
+CF.US,D,20210709,000000,49.4532,49.9709,48.8463,49.5214,1298863.0083963,0
+CF.US,D,20210712,000000,48.7692,49.805,48.3878,49.463,1234087.2341003,0
+CF.US,D,20210713,000000,49.472,49.472,48.2119,48.6507,1188882.5253226,0
+CF.US,D,20210714,000000,48.7397,49.4196,48.1824,48.4759,968382.19113398,0
+CF.US,D,20210715,000000,47.958,48.7989,47.5815,47.9383,939620.61801313,0
+CF.US,D,20210716,000000,48.045,48.5143,45.7188,46.1003,2354301.022922,0
+CF.US,D,20210719,000000,44.8106,45.2889,44.2236,44.9371,1772216.6517312,0
+CF.US,D,20210720,000000,45.1416,46.4718,44.7217,45.8957,1649843.8590229,0
+CF.US,D,20210721,000000,46.5983,46.8632,46.0814,46.8235,2401552.9015831,0
+CF.US,D,20210722,000000,46.4124,46.5311,45.5132,46.1585,1411799.3902485,0
+CF.US,D,20210723,000000,46.3937,46.7841,45.6209,46.2475,1850223.6401766,0
+CF.US,D,20210726,000000,46.3443,46.7406,45.6209,46.6082,1866250.8653925,0
+CF.US,D,20210727,000000,45.9925,46.8235,45.0152,46.3058,2326920.7581999,0
+CF.US,D,20210728,000000,46.5113,47.0875,45.9529,46.6477,1475793.9410397,0
+CF.US,D,20210729,000000,47.283,47.3029,46.3058,46.5597,1641692.6215489,0
+CF.US,D,20210730,000000,46.5696,47.9778,46.1101,46.1881,4413443.257636,0
+CF.US,D,20210802,000000,46.3937,46.6773,44.8778,44.9272,2835599.4664319,0
+CF.US,D,20210803,000000,45.1032,45.5231,43.9301,45.4066,2916640.2736167,0
+CF.US,D,20210804,000000,45.1229,45.533,43.9054,44.0369,2514056.1698861,0
+CF.US,D,20210805,000000,44.106,44.8976,44.0666,44.1742,1795681.6914021,0
+CF.US,D,20210806,000000,44.7415,45.3028,44.4776,45.1516,2098702.3000863,0
+CF.US,D,20210809,000000,45.0834,46.1881,44.615,46.0123,3811850.5616749,0
+CF.US,D,20210810,000000,45.3373,47.6448,45.2603,46.7455,3778716.3632126,0
+CF.US,D,20210811,000000,47.1665,48.0647,46.5311,47.2238,2460007.039566,0
+CF.US,D,20210812,000000,47.0875,48.3287,45.9925,47.9284,2982627.349124,0
+CF.US,D,20210813,000000,47.7614,48.8236,47.3581,47.5845,2355271.4806175,0
+CF.US,D,20210816,000000,46.7574,46.8759,45.3809,45.6268,1671706.9857302,0
+CF.US,D,20210817,000000,46.03,46.03,43.9154,44.8206,1749315.2668429,0
+CF.US,D,20210818,000000,45.1545,46.2365,44.8403,45.0171,1964100.121298,0
+CF.US,D,20210819,000000,43.9252,44.3876,42.4745,42.6267,2532556.5949017,0
+CF.US,D,20210820,000000,42.8135,44.2009,42.8105,43.7385,2297254.5039739,0
+CF.US,D,20210823,000000,44.2108,44.6535,43.9943,44.0626,1416272.1983969,0
+CF.US,D,20210824,000000,44.2592,45.2534,44.2592,44.3679,1175697.8607602,0
+CF.US,D,20210825,000000,44.2493,45.1051,43.7681,44.9184,1381735.4406373,0
+CF.US,D,20210826,000000,44.7019,45.0418,43.611,43.7879,1161498.2128104,0
+CF.US,D,20210827,000000,43.8263,44.8501,43.8263,44.4855,1758520.9536588,0
+CF.US,D,20210830,000000,44.8887,44.8887,43.6693,44.0724,1000903.1493841,0
+CF.US,D,20210831,000000,43.9943,45.0468,43.9449,44.6723,2005458.4174576,0
+CF.US,D,20210901,000000,44.6436,44.7019,43.5813,44.2394,1815198.1117529,0
+CF.US,D,20210902,000000,44.2493,45.3315,44.2493,45.204,2674877.9095625,0
+CF.US,D,20210903,000000,45.3512,45.5577,44.5546,44.6821,1290035.7899621,0
+CF.US,D,20210907,000000,44.5448,45.5231,44.3382,45.4105,1609343.6943814,0
+CF.US,D,20210908,000000,45.5281,45.7149,43.7977,43.856,1808206.5661653,0
+CF.US,D,20210909,000000,43.3945,45.0241,43.3154,44.6535,2099110.114947,0
+CF.US,D,20210910,000000,45.2336,45.4797,44.0922,44.8887,1677276.7450173,0
+CF.US,D,20210913,000000,45.2434,45.783,44.7711,45.6466,1512402.1554236,0
+CF.US,D,20210914,000000,45.9708,46.7968,45.0468,45.361,2388673.8451792,0
+CF.US,D,20210915,000000,45.6466,47.8542,45.5478,47.6428,3068744.0851939,0
+CF.US,D,20210916,000000,47.3483,49.217,47.3087,48.2129,4619830.9713636,0
+CF.US,D,20210917,000000,48.2426,48.9413,47.7465,48.292,5606895.7380713,0
+CF.US,D,20210920,000000,46.5409,47.5153,46.0587,47.2792,2481544.3191638,0
+CF.US,D,20210921,000000,47.8196,48.6557,47.0528,48.1843,2329957.6127822,0
+CF.US,D,20210922,000000,49.0499,49.9839,48.8919,49.5905,2095960.9341873,0
+CF.US,D,20210923,000000,50.554,52.6687,50.4759,52.6094,4897097.5150304,0
+CF.US,D,20210924,000000,52.2656,54.4297,51.8525,53.9375,5671515.6724453,0
+CF.US,D,20210927,000000,54.7835,56.161,54.4466,55.1669,4326377.3147689,0
+CF.US,D,20210928,000000,55.079,56.0721,54.7835,55.7084,3585812.8505205,0
+CF.US,D,20210929,000000,55.8655,55.8655,54.9109,55.5899,2178797.9482643,0
+CF.US,D,20210930,000000,55.7766,55.9536,54.7835,54.9021,3732802.2792059,0
+CF.US,D,20211001,000000,55.7766,60.2521,55.7766,60.1345,7742892.3529769,0
+CF.US,D,20211004,000000,60.3697,61.0387,58.8262,59.7402,4239846.6921529,0
+CF.US,D,20211005,000000,60.016,60.596,58.8558,59.4359,4307413.4177775,0
+CF.US,D,20211006,000000,58.3538,59.0031,57.164,58.8657,4315193.2705026,0
+CF.US,D,20211007,000000,58.9932,60.6454,58.9537,59.6621,4462143.2332337,0
+CF.US,D,20211008,000000,59.8588,60.3015,59.1898,60.0555,2162306.2391252,0
+CF.US,D,20211011,000000,61.3046,62.357,60.7927,61.1178,3030774.8013622,0
+CF.US,D,20211012,000000,60.9606,61.8549,59.6326,59.8984,3199561.5801644,0
+CF.US,D,20211013,000000,59.76,60.1345,58.9438,59.3569,2409368.1724721,0
+CF.US,D,20211014,000000,60.1345,60.3499,58.7273,59.5436,2305055.6075975,0
+CF.US,D,20211015,000000,60.2027,60.2027,58.0001,58.0297,3199202.3387859,0
+CF.US,D,20211018,000000,57.7935,60.1929,57.6166,59.9665,3629517.8530368,0
+CF.US,D,20211019,000000,60.0357,60.1049,58.843,59.5634,3205631.2415385,0
+CF.US,D,20211020,000000,59.5634,61.4124,58.8262,59.426,2610524.1173927,0
+CF.US,D,20211021,000000,59.0426,59.5436,58.2649,59.0031,2619137.8148948,0
+CF.US,D,20211022,000000,59.3074,60.0851,58.6592,58.6878,1476008.4739193,0
+CF.US,D,20211025,000000,59.4359,60.2423,57.9803,58.1572,1937503.1039757,0
+CF.US,D,20211026,000000,58.2263,58.2263,57.0355,57.5771,2214900.1888758,0
+CF.US,D,20211027,000000,57.2421,57.3904,55.4475,55.8062,3763739.5395482,0
+CF.US,D,20211028,000000,56.2984,57.1344,55.8261,56.6225,1548696.6660687,0
+CF.US,D,20211029,000000,56.2786,56.5148,55.3733,55.8655,3685390.5128328,0
+CF.US,D,20211101,000000,56.1314,57.4585,56.0918,56.6422,1728268.7818043,0
+CF.US,D,20211102,000000,56.1018,56.5246,54.7341,55.4821,3427841.7670781,0
+CF.US,D,20211103,000000,55.4821,57.5969,54.3802,57.1541,4007864.8011199,0
+CF.US,D,20211104,000000,57.9507,59.8292,57.0257,57.5376,3008059.6148221,0
+CF.US,D,20211105,000000,57.4388,58.8163,57.4191,58.2263,2455583.8168473,0
+CF.US,D,20211108,000000,59.1207,62.3076,58.9141,61.5112,4058068.5307694,0
+CF.US,D,20211109,000000,61.3737,62.3768,60.3312,62.1801,2277151.1540471,0
+CF.US,D,20211110,000000,61.7868,63.6061,61.2255,61.934,3675556.4065915,0
+CF.US,D,20211111,000000,62.4549,63.104,62.3372,62.7503,2103340.0556846,0
+CF.US,D,20211112,000000,62.7206,64.7563,62.6515,63.8076,2303094.4532555,0
+CF.US,D,20211115,000000,63.8176,64.8057,62.7206,64.7761,2776839.7202904,0
+CF.US,D,20211116,000000,64.6081,65.0527,63.3531,64.7069,3453704.1104828,0
+CF.US,D,20211117,000000,64.8452,65.9323,64.3412,64.5094,3319964.1110029,0
+CF.US,D,20211118,000000,65.1318,67.2861,64.6378,66.7722,5409623.6478281,0
+CF.US,D,20211119,000000,65.6654,65.7149,64.2918,64.4203,2901864.8275138,0
+CF.US,D,20211122,000000,64.9242,65.3048,64.1337,64.2424,2377412.8928996,0
+CF.US,D,20211123,000000,64.4994,65.4728,63.3334,64.4697,2397079.081487,0
+CF.US,D,20211124,000000,63.867,64.9639,63.7187,64.3709,1152449.377864,0
+CF.US,D,20211126,000000,62.2661,62.8491,61.2976,62.0585,1412816.3975312,0
+CF.US,D,20211129,000000,63.5408,64.0546,61.4755,62.2167,2473093.5452166,0
+CF.US,D,20211130,000000,61.5743,62.6416,59.6079,59.8747,3457903.6927942,0
+CF.US,D,20211201,000000,61.4361,61.8592,56.5741,56.6137,3881227.6614574,0
+CF.US,D,20211202,000000,57.0188,58.9952,57.0188,58.5998,2253535.334192,0
+CF.US,D,20211203,000000,59.0643,59.9636,57.8192,58.511,3384288.5566936,0
+CF.US,D,20211206,000000,59.1928,59.42,57.7698,58.2243,2059130.0913434,0
+CF.US,D,20211207,000000,59.1731,60.4181,59.1038,59.3114,2461780.9836121,0
+CF.US,D,20211208,000000,59.7659,60.27,59.1731,59.3905,1877628.1916397,0
+CF.US,D,20211209,000000,58.7086,59.2114,57.7698,57.8291,2013747.2797978,0
+CF.US,D,20211210,000000,60.438,61.7424,59.1533,60.4478,3026593.4341066,0
+CF.US,D,20211213,000000,60.2304,60.8134,59.4399,60.4972,2182986.3991526,0
+CF.US,D,20211214,000000,60.2007,61.9597,59.9191,61.5052,3506143.232259,0
+CF.US,D,20211215,000000,61.3372,63.1258,60.1711,62.8096,3100907.8259608,0
+CF.US,D,20211216,000000,63.1258,65.3195,63.1258,63.5507,2954013.5203446,0
+CF.US,D,20211217,000000,63.857,65.2208,63.2443,64.0449,6184076.2114594,0
+CF.US,D,20211220,000000,63.0369,63.5211,61.4558,63.3828,2494048.954976,0
+CF.US,D,20211221,000000,64.2524,68.126,64.1733,67.7802,3773134.460555,0
+CF.US,D,20211222,000000,67.7308,70.893,67.7209,70.8832,3492704.5688629,0
+CF.US,D,20211223,000000,70.7547,72.0887,69.5787,71.4464,2792952.9610476,0
+CF.US,D,20211227,000000,71.6441,73.0176,70.2309,72.988,2217897.5775037,0
+CF.US,D,20211228,000000,72.8496,73.8872,72.573,73.4426,1488518.1694692,0
+CF.US,D,20211229,000000,73.0078,73.739,72.4543,72.8892,1845838.8714646,0
+CF.US,D,20211230,000000,72.5927,72.8101,70.8832,71.0314,1938367.3071791,0
+CF.US,D,20211231,000000,70.8633,70.9029,69.2724,69.9443,2277940.4731322,0
+CF.US,D,20220103,000000,70.6954,71.4562,69.2624,69.7566,2669067.3067597,0
+CF.US,D,20220104,000000,70.5075,71.3476,69.7171,70.2902,2901572.3746733,0
+CF.US,D,20220105,000000,71.3377,71.4266,68.1065,68.1557,3314130.2334066,0
+CF.US,D,20220106,000000,68.6004,68.9561,65.873,68.4225,2949965.7301651,0
+CF.US,D,20220107,000000,68.4324,69.3514,68.1557,68.3237,1784686.8813269,0
+CF.US,D,20220110,000000,67.6221,67.7703,65.043,66.6734,2603814.9051702,0
+CF.US,D,20220111,000000,66.7327,68.7288,65.8928,68.3435,2252894.7713961,0
+CF.US,D,20220112,000000,69.1637,69.9739,66.6882,67.0983,3223135.9101701,0
+CF.US,D,20220113,000000,66.1497,67.1675,64.7267,64.8057,2987003.010308,0
+CF.US,D,20220114,000000,63.9658,66.036,63.0665,65.6555,3001568.9832691,0
+CF.US,D,20220118,000000,65.6951,67.6715,65.5024,67.4442,3150128.9545441,0
+CF.US,D,20220119,000000,67.6715,68.5391,65.9619,66.1102,3746930.0788801,0
+CF.US,D,20220120,000000,66.3473,66.6635,63.4914,63.5408,2823480.3826343,0
+CF.US,D,20220121,000000,63.4716,66.3375,62.355,65.2208,7239481.8436638,0
+CF.US,D,20220124,000000,64.2325,68.6102,64.1041,67.553,7086196.0773541,0
+CF.US,D,20220125,000000,67.207,71.397,65.3789,70.6163,6412944.3398969,0
+CF.US,D,20220126,000000,70.5372,71.6144,66.0212,66.9995,4927466.0608525,0
+CF.US,D,20220127,000000,67.8296,69.6874,66.2682,67.5727,3873528.7645359,0
+CF.US,D,20220128,000000,67.8197,70.3001,67.543,70.2605,3502556.8901599,0
+CF.US,D,20220131,000000,69.6676,69.806,66.9995,68.0569,3013722.4732832,0
+CF.US,D,20220201,000000,68.9956,73.8477,68.5806,73.5808,5504569.6262272,0
+CF.US,D,20220202,000000,73.067,74.9149,70.8535,73.6796,4064229.2674226,0
+CF.US,D,20220203,000000,73.0078,73.6995,71.7824,72.731,3549847.2228277,0
+CF.US,D,20220204,000000,72.563,74.8952,72.1381,74.1738,3587261.9594048,0
+CF.US,D,20220207,000000,74.075,75.083,70.9128,71.6044,3611457.6252031,0
+CF.US,D,20220208,000000,71.5749,72.4445,69.6874,72.3654,2147193.8144899,0
+CF.US,D,20220209,000000,73.1263,73.6339,71.812,72.1777,1871860.0906338,0
+CF.US,D,20220210,000000,71.6144,75.5268,70.7645,72.8892,4081200.639698,0
+CF.US,D,20220211,000000,72.7705,76.328,71.4266,75.834,4774108.4462672,0
+CF.US,D,20220214,000000,74.5987,74.7371,68.4522,70.6163,6014109.50182,0
+CF.US,D,20220215,000000,69.6182,71.9603,66.1596,71.3674,4066489.958238,0
+CF.US,D,20220216,000000,68.3039,74.9051,68.0569,73.5414,5810693.8780316,0
+CF.US,D,20220217,000000,72.8793,76.3577,72.6322,75.2905,4613954.5919705,0
+CF.US,D,20220218,000000,75.1521,75.7549,71.6835,72.4049,3098710.8878407,0
+CF.US,D,20220222,000000,74.9446,75.8834,71.8713,72.9584,4667757.8190372,0
+CF.US,D,20220223,000000,72.5483,74.7371,72.5483,73.6007,3471289.734918,0
+CF.US,D,20220224,000000,76.1699,78.8677,74.7963,77.6325,7054474.5576645,0
+CF.US,D,20220225,000000,77.1581,78.8677,74.4011,78.5614,4736987.174478,0
+CF.US,D,20220228,000000,79.2235,80.261,78.3538,80.2314,6565699.845693,0
+CF.US,D,20220301,000000,80.9923,83.7,80.024,81.3777,4597226.0871058,0
+CF.US,D,20220302,000000,83.0082,85.3997,82.198,83.69,4475563.681574,0
+CF.US,D,20220303,000000,84.125,86.9512,83.2058,86.0716,5822951.5986429,0
+CF.US,D,20220304,000000,85.7949,90.8051,85.4688,90.1726,8188290.9453844,0
+CF.US,D,20220307,000000,90.9336,99.3329,90.8743,94.5602,10043824.274329,0
+CF.US,D,20220308,000000,91.823,99.0961,89.975,92.1787,8685009.4455834,0
+CF.US,D,20220309,000000,88.4433,91.3881,83.7,91.2498,7858028.7087919,0
+CF.US,D,20220310,000000,93.2064,98.4438,92.0403,96.1018,7413680.517936,0
+CF.US,D,20220311,000000,92.149,96.9122,92.149,94.916,3707670.5619286,0
+CF.US,D,20220314,000000,94.916,95.2323,90.4197,93.8092,3826435.7616394,0
+CF.US,D,20220315,000000,92.3072,94.0059,87.6132,93.74,5352023.5935729,0
+CF.US,D,20220316,000000,93.8784,95.3607,85.2119,87.1192,7411801.3313452,0
+CF.US,D,20220317,000000,89.3821,91.2003,87.6034,91.1213,5513819.8387351,0
+CF.US,D,20220318,000000,92.1887,94.412,91.5957,94.1254,9564743.00789,0
+CF.US,D,20220321,000000,97.4161,101.388,96.507,100.114,5267539.1288928,0
+CF.US,D,20220322,000000,100.578,101.948,97.3371,98.8193,3646183.6171536,0
+CF.US,D,20220323,000000,100.538,103.652,99.7285,102.367,4271231.2333101,0
+CF.US,D,20220324,000000,103.059,106.537,102.347,105.143,4519442.739068,0
+CF.US,D,20220325,000000,105.243,108.504,105.075,108.227,3646270.6446424,0
+CF.US,D,20220328,000000,105.203,105.924,101.823,103.879,3645241.4939893,0
+CF.US,D,20220329,000000,95.1038,98.8292,87.9788,98.6019,7841462.1155345,0
+CF.US,D,20220330,000000,100.925,103.947,99.3329,99.8172,2988009.8981151,0
+CF.US,D,20220331,000000,99.8072,105.243,99.5065,101.843,4402010.2742738,0
+CF.US,D,20220401,000000,100.865,103.75,96.7442,98.6119,3990864.0823658,0
+CF.US,D,20220404,000000,101.241,101.656,98.6415,100.538,3406116.2652369,0
+CF.US,D,20220405,000000,101.606,103.74,100.756,101.556,3077317.3047943,0
+CF.US,D,20220406,000000,103.158,108.395,100.835,101.182,4823104.9224957,0
+CF.US,D,20220407,000000,101.783,104.936,101.725,103.968,2874513.9092706,0
+CF.US,D,20220408,000000,106.043,109.096,104.091,106.932,3895353.4372365,0
+CF.US,D,20220411,000000,106.725,106.883,102.796,105.786,2688475.4487231,0
+CF.US,D,20220412,000000,107.169,109.541,106.033,108.524,3179570.5564151,0
+CF.US,D,20220413,000000,110.845,112.145,103.879,107.723,3250229.7937369,0
+CF.US,D,20220414,000000,106.161,109.096,105.401,107.13,3119622.7838559,0
+CF.US,D,20220418,000000,107.012,110.366,105.401,108.731,2732715.7714905,0
+CF.US,D,20220419,000000,108.553,109.294,104.314,105.737,3690265.0641565,0
+CF.US,D,20220420,000000,104.739,106.043,100.628,104.887,3213864.4467638,0
+CF.US,D,20220421,000000,104.986,104.986,97.6285,98.1868,3353229.8626459,0
+CF.US,D,20220422,000000,97.9498,100.875,95.1926,95.7956,3728063.3288531,0
+CF.US,D,20220425,000000,93.6116,94.669,89.2042,93.3349,5121949.2236621,0
+CF.US,D,20220426,000000,95.2817,97.721,91.6549,93.8784,4440541.188993,0
+CF.US,D,20220427,000000,94.7776,96.7257,91.6254,95.9635,2406750.2641736,0
+CF.US,D,20220428,000000,96.0425,98.0486,93.824,97.3766,2000236.768126,0
+CF.US,D,20220429,000000,98.4043,99.7086,95.2717,95.6868,3016090.4305382,0
+CF.US,D,20220502,000000,95.1235,97.6237,93.7156,95.3014,2828760.7249235,0
+CF.US,D,20220503,000000,94.7184,101.097,94.1946,99.4718,2796714.370072,0
+CF.US,D,20220504,000000,100.756,101.092,97.1987,100.825,2899128.5213524,0
+CF.US,D,20220505,000000,101.349,105.42,95.8647,99.1059,3779927.6644238,0
+CF.US,D,20220506,000000,99.1751,99.6458,94.7085,98.6415,2980192.6033308,0
+CF.US,D,20220509,000000,95.8647,96.1657,88.9967,89.807,3593535.0222357,0
+CF.US,D,20220510,000000,92.1096,94.3818,89.2438,92.2478,2803494.4186227,0
+CF.US,D,20220511,000000,93.6412,96.8825,92.149,94.4614,3398595.4710833,0
+CF.US,D,20220512,000000,94.6987,97.9596,92.1887,97.4655,2860570.2840495,0
+CF.US,D,20220513,000000,100.045,105.621,99.7674,103.052,3545203.5021867,0
+CF.US,D,20220516,000000,105.284,109.501,104.54,106.177,3217190.7469969,0
+CF.US,D,20220517,000000,108.052,108.648,101.832,107.606,3106328.9665688,0
+CF.US,D,20220518,000000,106.991,107.656,98.6462,100.819,3970999.2523193,0
+CF.US,D,20220519,000000,99.4103,101.593,96.8007,99.569,3044379.8483262,0
+CF.US,D,20220520,000000,100.879,101.445,91.9588,95.0445,3713277.5362678,0
+CF.US,D,20220523,000000,95.8185,100.879,95.4911,100.303,2613712.1825708,0
+CF.US,D,20220524,000000,99.2218,100.194,97.5052,99.3408,2312631.0221828,0
+CF.US,D,20220525,000000,98.17,101.435,97.7731,99.7873,2284793.3760478,0
+CF.US,D,20220526,000000,98.9638,99.7076,94.3698,95.9573,3580862.0141126,0
+CF.US,D,20220527,000000,95.2033,95.2033,91.413,94.9751,4065159.0497725,0
+CF.US,D,20220531,000000,96.9396,100.919,96.0863,98.0014,6332459.2856746,0
+CF.US,D,20220601,000000,98.16,98.7256,93.4074,94.7667,2900072.7803636,0
+CF.US,D,20220602,000000,94.8263,98.0661,94.1515,96.7511,2162461.3284077,0
+CF.US,D,20220603,000000,95.9673,96.3046,93.3379,95.1139,1996428.1774744,0
+CF.US,D,20220606,000000,95.9971,96.3145,92.7029,93.576,2899656.5409857,0
+CF.US,D,20220607,000000,92.5739,93.3875,91.2443,91.6809,3929092.1105091,0
+CF.US,D,20220608,000000,89.2995,92.7426,87.7914,89.1409,4556088.7037016,0
+CF.US,D,20220609,000000,88.3073,90.9466,86.7794,88.1982,4283436.7936006,0
+CF.US,D,20220610,000000,87.9204,91.7206,86.6345,87.0373,3493393.2898533,0
+CF.US,D,20220613,000000,85.4597,88.2514,83.9416,85.7176,4345083.5587843,0
+CF.US,D,20220614,000000,86.6801,94.0325,86.6801,92.5242,5765328.5981486,0
+CF.US,D,20220615,000000,91.7404,93.5264,89.4981,91.3534,4837538.0799739,0
+CF.US,D,20220616,000000,88.6149,94.7071,88.3173,89.9049,5277413.404217,0
+CF.US,D,20220617,000000,87.1862,89.6965,85.6284,86.2534,8534686.0883916,0
+CF.US,D,20220621,000000,88.4066,90.8028,88.1685,90.0239,4426174.6491873,0
+CF.US,D,20220622,000000,86.9976,89.4683,86.5412,87.8906,4368963.4033779,0
+CF.US,D,20220623,000000,87.9899,88.3371,79.7246,79.9728,4945281.592521,0
+CF.US,D,20220624,000000,80.8657,84.4873,79.7544,82.6715,8558662.6859642,0
+CF.US,D,20220627,000000,83.8424,86.6602,83.0685,86.1444,2794447.754916,0
+CF.US,D,20220628,000000,87.9601,90.0338,86.194,87.1366,2430430.7974696,0
+CF.US,D,20220629,000000,87.5136,88.4068,84.5533,85.6978,2344070.701093,0
+CF.US,D,20220630,000000,84.1301,86.1542,82.9395,85.0628,2847480.481451,0
+CF.US,D,20220701,000000,84.1797,86.5512,82.5128,84.6163,2322036.2180023,0
+CF.US,D,20220705,000000,81.8778,84.2789,81.1634,82.8997,3588474.2562928,0
+CF.US,D,20220706,000000,82.4433,83.8622,79.0896,82.9395,3275884.5306385,0
+CF.US,D,20220707,000000,85.2116,86.3403,83.7333,83.9714,2774222.3509612,0
+CF.US,D,20220708,000000,85.0926,85.5093,82.1011,85.3307,2620212.7733377,0
+CF.US,D,20220711,000000,83.5943,86.2684,83.5943,85.668,2325638.2507776,0
+CF.US,D,20220712,000000,84.656,86.948,83.8523,84.7453,2265645.3568262,0
+CF.US,D,20220713,000000,84.1401,86.5016,83.4851,84.8743,1814375.3536359,0
+CF.US,D,20220714,000000,81.6992,82.4433,78.5638,80.0224,3498133.1779737,0
+CF.US,D,20220715,000000,81.1138,84.1698,80.2406,83.892,2449348.0205229,0
+CF.US,D,20220718,000000,84.4675,86.2138,79.7742,82.9791,4509376.1639416,0
+CF.US,D,20220719,000000,82.9891,87.0175,82.7411,86.2336,2583099.9431984,0
+CF.US,D,20220720,000000,84.9338,85.8368,83.6141,84.9239,1722241.3216775,0
+CF.US,D,20220721,000000,83.2371,84.7949,82.7411,84.6461,1762126.7293671,0
+CF.US,D,20220722,000000,84.8743,86.6702,83.8622,84.15,1931441.4188331,0
+CF.US,D,20220725,000000,85.162,89.6369,84.7155,89.5774,1995210.7024905,0
+CF.US,D,20220726,000000,90.8574,91.6016,88.8333,89.6965,1780772.8425108,0
+CF.US,D,20220727,000000,89.7957,94.6278,88.6249,93.8935,2876177.8181169,0
+CF.US,D,20220728,000000,94.6477,96.5328,92.941,93.2188,2207050.3418505,0
+CF.US,D,20220729,000000,94.5683,95.2827,93.0006,94.7469,1870609.999065,0
+CF.US,D,20220801,000000,94.3003,94.5385,91.5718,93.705,2268884.5659308,0
+CF.US,D,20220802,000000,93.2188,100.492,93.2188,97.406,3929274.530188,0
+CF.US,D,20220803,000000,99.2218,101.415,95.6696,96.1657,2771703.7499803,0
+CF.US,D,20220804,000000,95.749,99.8321,93.6852,98.2792,2367928.3731291,0
+CF.US,D,20220805,000000,97.6938,100.045,97.5548,99.2714,1661731.4039953,0
+CF.US,D,20220808,000000,99.9556,101.593,97.8426,98.6661,2139019.8957494,0
+CF.US,D,20220809,000000,99.45,102.079,99.2317,101.801,2201736.9907617,0
+CF.US,D,20220810,000000,104.411,104.411,100.462,101.514,1816842.5545967,0
+CF.US,D,20220811,000000,102.565,103.677,101.249,101.573,1342412.3070929,0
+CF.US,D,20220812,000000,101.015,104.233,100.607,104.113,1176881.414361,0
+CF.US,D,20220815,000000,101.055,102.609,99.4217,102.231,2281964.512183,0
+CF.US,D,20220816,000000,103.316,105.09,102.709,102.828,1471299.7883086,0
+CF.US,D,20220817,000000,102.45,105.159,102.002,103.197,1849040.3098829,0
+CF.US,D,20220818,000000,103.994,104.552,101.404,101.972,1141724.6441993,0
+CF.US,D,20220819,000000,101.603,103.406,100.308,103.097,1483830.5365999,0
+CF.US,D,20220822,000000,102.729,106.594,102.729,105.229,1913116.5854144,0
+CF.US,D,20220823,000000,106.584,110.518,106.34,108.626,2098568.0460648,0
+CF.US,D,20220824,000000,108.755,112.431,108.676,112.062,3053210.8871024,0
+CF.US,D,20220825,000000,114.573,117.113,114.274,116.943,4192150.6974802,0
+CF.US,D,20220826,000000,117.541,119.133,116.157,117.89,2580869.3397529,0
+CF.US,D,20220829,000000,115.549,116.226,111.993,112.899,3007401.675816,0
+CF.US,D,20220830,000000,110.967,111.166,104.776,105.588,3760189.2405423,0
+CF.US,D,20220831,000000,104.183,104.781,101.952,103.058,3553834.4598374,0
+CF.US,D,20220901,000000,101.862,102.599,99.8401,102.022,2328681.2540298,0
+CF.US,D,20220902,000000,103.924,106.683,101.942,106.444,3301370.3001054,0
+CF.US,D,20220906,000000,106.624,107.879,102.4,102.52,3251973.1306077,0
+CF.US,D,20220907,000000,100.647,102.52,99.6608,101.932,2421358.7968917,0
+CF.US,D,20220908,000000,102.241,103.037,100.517,102.061,1576641.5988915,0
+CF.US,D,20220909,000000,104.422,105.345,103.038,103.277,1530112.5873708,0
+CF.US,D,20220912,000000,103.356,103.356,96.6824,99.093,4053651.8964661,0
+CF.US,D,20220913,000000,98.1467,102.54,97.8877,99.7604,2905626.7414292,0
+CF.US,D,20220914,000000,99.9795,103.356,99.3221,102.689,2789604.380368,0
+CF.US,D,20220915,000000,101.504,102.161,99.1129,100.727,2000138.1247613,0
+CF.US,D,20220916,000000,99.0531,99.5114,94.9392,98.2065,7492291.2133638,0
+CF.US,D,20220919,000000,95.9453,103.237,95.4408,103.067,2851361.6342241,0
+CF.US,D,20220920,000000,101.962,105.159,99.7405,103.904,2862332.3133882,0
+CF.US,D,20220921,000000,105.538,106.135,101.274,101.304,1878497.9085938,0
+CF.US,D,20220922,000000,102.719,103.934,101.006,101.135,1472236.4321282,0
+CF.US,D,20220923,000000,98.1168,98.8539,91.9708,93.4251,3239876.0694869,0
+CF.US,D,20220926,000000,92.2398,95.497,89.8989,90.0085,2766349.9136625,0
+CF.US,D,20220927,000000,91.4229,96.7621,91.4229,95.497,3466066.014808,0
+CF.US,D,20220928,000000,96.1146,100.119,95.1086,99.8202,2888304.3522475,0
+CF.US,D,20220929,000000,98.1865,98.9037,95.5867,96.6824,2267691.9878715,0
+CF.US,D,20220930,000000,96.0997,97.6536,94.5707,95.8756,2680502.9437355,0
+CF.US,D,20221003,000000,100.647,100.976,98.2463,99.9098,3198770.155408,0
+CF.US,D,20221004,000000,101.862,105.01,101.603,104.651,2935014.066756,0
+CF.US,D,20221005,000000,103.436,104.681,101.145,102.151,1774806.5186319,0
+CF.US,D,20221006,000000,101.633,107.321,101.633,105.319,2762078.2958144,0
+CF.US,D,20221007,000000,105.179,105.996,102.799,104.392,1936226.4897297,0
+CF.US,D,20221010,000000,105.329,107.859,103.371,106.116,2192996.4000963,0
+CF.US,D,20221011,000000,104.96,106.345,102.101,102.43,2065083.7824448,0
+CF.US,D,20221012,000000,101.673,102.888,99.0731,102.151,1747186.0669625,0
+CF.US,D,20221013,000000,101.782,106.982,100.488,106.614,1947382.891409,0
+CF.US,D,20221014,000000,107.889,107.889,96.8418,97.6586,3257046.86894,0
+CF.US,D,20221017,000000,99.1627,100.771,97.7184,98.4953,2333894.5352249,0
+CF.US,D,20221018,000000,100.796,103.498,99.3022,99.85,3428188.6607759,0
+CF.US,D,20221019,000000,99.3221,102.948,99.3221,100.268,2111458.1925205,0
+CF.US,D,20221020,000000,102.012,105.219,100.567,104.014,3022760.4258647,0
+CF.US,D,20221021,000000,104.402,107.336,101.802,106.952,2664463.5457665,0
+CF.US,D,20221024,000000,106.853,107.122,102.649,103.725,2190536.8316527,0
+CF.US,D,20221025,000000,103.595,107.48,103.147,107.281,1970073.1632307,0
+CF.US,D,20221026,000000,108.516,108.705,104.751,104.92,1841118.4916834,0
+CF.US,D,20221027,000000,105.976,107.759,105.528,106.534,2170216.7806863,0
+CF.US,D,20221028,000000,106.574,110.16,103.516,105.269,2794343.818173,0
+CF.US,D,20221031,000000,105.687,109.472,104.303,105.847,3395504.5098291,0
+CF.US,D,20221101,000000,107.58,108.078,104.701,107.381,1836237.5032046,0
+CF.US,D,20221102,000000,105.588,107.032,101.454,102.769,3724525.4981095,0
+CF.US,D,20221103,000000,97.1207,106.534,95.0643,104.831,5421134.8066269,0
+CF.US,D,20221104,000000,107.679,110.359,104.462,104.97,2451456.8873034,0
+CF.US,D,20221107,000000,104.93,105.279,102.368,103.904,2139195.0972263,0
+CF.US,D,20221108,000000,104.004,108.954,103.705,108.227,1915647.4311476,0
+CF.US,D,20221109,000000,106.474,108.984,103.735,104.253,1982923.1534668,0
+CF.US,D,20221110,000000,106.245,109.194,103.675,108.068,2388600.3569389,0
+CF.US,D,20221111,000000,108.945,112.003,101.663,102.42,5040732.9316061,0
+CF.US,D,20221114,000000,102.27,108.35,102.17,107.76,3169666,0
+CF.US,D,20221115,000000,109,109.25,102.85,106.91,3457411,0
+CF.US,D,20221116,000000,105.43,106.04,101.865,102.7,1988591,0
+CF.US,D,20221117,000000,101.14,103.12,100.28,102.16,1610796,0
+CF.US,D,20221118,000000,101.67,102.86,98.175,101.34,1705355,0
+CF.US,D,20221121,000000,100.25,103.94,98.835,102.77,2007430,0
+CF.US,D,20221122,000000,104.74,109.79,104.71,109.68,3093136,0
+CF.US,D,20221123,000000,108,108.9321,105.365,106.31,1714390,0
+CF.US,D,20221125,000000,106.35,109.78,106.18,108.62,1044411,0
+CF.US,D,20221128,000000,107.315,109.01,104.35,104.4,2407633,0
+CF.US,D,20221129,000000,106.25,108.13,105.13,106.4,2055766,0
+CF.US,D,20221130,000000,107.45,109,103.41,108.19,8646861,0
+CF.US,D,20221201,000000,108.6,108.6,103.55,103.64,2446000,0
+CF.US,D,20221202,000000,103.59,106.04,102.93,104.39,1784526,0
+CF.US,D,20221205,000000,107,108.87,102.74,103.48,2578120,0
+CF.US,D,20221206,000000,103.55,104.63,100.62,101.5,1557950,0
+CF.US,D,20221207,000000,100.91,102.1648,99.721,100.52,2893193,0
+CF.US,D,20221208,000000,102.43,103.0102,99.99,100.14,1578690,0
+CF.US,D,20221209,000000,99.77,101.12,98.65,98.7,1387614,0
+CF.US,D,20221212,000000,98.64,99.25,97.178,98.71,2607005,0
+CF.US,D,20221213,000000,100.5,101.07,97.73,97.81,1971551,0
+CF.US,D,20221214,000000,98.07,98.28,93,93,3514499,0
+CF.US,D,20221215,000000,92.75,95.24,92.52,94.55,2696289,0
+CF.US,D,20221216,000000,93.34,95.29,92.66,95.07,4982535,0
+CF.US,D,20221219,000000,95.33,96.27,92.03,92.72,2250463,0
+CF.US,D,20221220,000000,93.5,94.42,92.49,93.55,1511098,0
+CF.US,D,20221221,000000,93.8,94.24,92,93.53,1671918,0
+CF.US,D,20221222,000000,93.34,93.34,88.32,89.9,2951930,0
+CF.US,D,20221223,000000,90.68,91.43,90,90.74,1500112,0
+CF.US,D,20221227,000000,90.75,91.15,87.22,87.6,2532228,0
+CF.US,D,20221228,000000,87,87.98,85.84,86.34,2085961,0
+CF.US,D,20221229,000000,86.28,87.31,85.15,85.51,2154380,0
+CF.US,D,20221230,000000,85.35,85.95,84.47,85.2,1673442,0
+CF.US,D,20230103,000000,84.69,84.99,81.29,81.95,6213411,0
+CF.US,D,20230104,000000,81.62,82.68,80.32,82.41,4831654,0
+CF.US,D,20230105,000000,82.11,84.385,81.6442,83.78,3301921,0
+CF.US,D,20230106,000000,83.9,85.75,82.66,84.41,2961694,0
+CF.US,D,20230109,000000,84.77,86.53,84.02,86,3717158,0
+CF.US,D,20230110,000000,86.69,86.99,82.41,83,3567509,0
+CF.US,D,20230111,000000,83.27,84.8,82.51,84.05,2817045,0
+CF.US,D,20230112,000000,84.14,86.52,83.3149,86.31,2924317,0
+CF.US,D,20230113,000000,85.325,87.09,84.7,86.91,2072642,0
+CF.US,D,20230117,000000,87.36,88.08,85.98,86,2764166,0
+CF.US,D,20230118,000000,86.75,87.38,84.15,84.63,2650392,0
+CF.US,D,20230119,000000,85.4,85.82,83.29,85.39,2256404,0
+CF.US,D,20230120,000000,84.95,86.52,84.1,86.48,1700289,0
+CF.US,D,20230123,000000,86.785,87.19,84.79,85.52,2410421,0
+CF.US,D,20230124,000000,85,86,82.83,84.94,2632900,0
+CF.US,D,20230125,000000,84.11,84.94,82.68,83.76,2683268,0
+CF.US,D,20230126,000000,84.39,85.14,82.8601,85.1,2834507,0
+CF.US,D,20230127,000000,84.71,85.685,83.01,83.08,2923932,0
+CF.US,D,20230130,000000,82.27,83.67,81.81,82.7,2546096,0
+CF.US,D,20230131,000000,82.68,84.84,82.5,84.7,2171928,0
+CF.US,D,20230201,000000,84.01,86.66,83.305,85.28,2421644,0
+CF.US,D,20230202,000000,85.18,86.99,84.39,85.03,3237436,0
+CF.US,D,20230203,000000,84.91,86.5794,84.65,85.93,2393958,0
+CF.US,D,20230206,000000,86.13,86.6,85.19,85.99,2104165,0
+CF.US,D,20230207,000000,86.08,86.46,82.765,84.25,2990813,0
+CF.US,D,20230208,000000,84.58,85.1,83.38,84.12,1802130,0
+CF.US,D,20230209,000000,84.95,87.26,84.65,86.8,3077579,0
+CF.US,D,20230210,000000,86.98,91.23,86.98,90.49,4156814,0
+CF.US,D,20230213,000000,89.295,89.61,86.67,86.85,3286122,0
+CF.US,D,20230214,000000,85.93,86.215,84.395,85.53,2117967,0
+CF.US,D,20230215,000000,84.43,85.06,83.47,85.01,2441458,0
+CF.US,D,20230216,000000,83.32,88.83,82.3,85.31,4259389,0
+CF.US,D,20230217,000000,84.09,86.07,82.01,82.35,3330551,0
+CF.US,D,20230221,000000,81.13,84.21,81.1,83.48,3523412,0
+CF.US,D,20230222,000000,84.67,86.63,84.045,85.4,3690419,0
+CF.US,D,20230223,000000,84.63,86.73,84.0027,86.28,2489806,0
+CF.US,D,20230224,000000,85.83,85.98,83.6975,85.59,2260312,0
+CF.US,D,20230227,000000,85.59,86.48,84.63,85.29,2810887,0
+CF.US,D,20230228,000000,85.52,87.4838,85.34,85.89,3417562,0
+CF.US,D,20230301,000000,85.79,86.66,84.89,85.15,2164872,0
+CF.US,D,20230302,000000,84.44,86.9511,83.24,86.88,2800237,0
+CF.US,D,20230303,000000,86.73,87.43,85.6201,86.16,2219009,0
+CF.US,D,20230306,000000,85.56,86.295,84.48,86.01,1941018,0
+CF.US,D,20230307,000000,85.17,85.17,82.73,83.19,2227111,0
+CF.US,D,20230308,000000,83.28,84.69,82.8,84.27,2046118,0
+CF.US,D,20230309,000000,84.48,84.95,81.07,81.11,2288347,0
+CF.US,D,20230310,000000,80.75,81.77,78.2289,78.47,2905459,0
+CF.US,D,20230313,000000,76.99,77.1,75.06,75.24,3494320,0
+CF.US,D,20230314,000000,76.12,77.67,74.015,74.61,3367582,0
+CF.US,D,20230315,000000,73.1,73.9299,70.69,72.48,3834010,0
+CF.US,D,20230316,000000,71.67,73.56,70.76,73.06,3746858,0
+CF.US,D,20230317,000000,72.8,73.285,70.73,70.93,7624527,0
+CF.US,D,20230320,000000,72.4,73.58,70.6,72.57,3539592,0
+CF.US,D,20230321,000000,74.55,75.64,74.12,74.69,2362960,0
+CF.US,D,20230322,000000,74.78,74.965,71.13,71.19,2481601,0
+CF.US,D,20230323,000000,71.68,72.33,68.95,70,4168680,0
+CF.US,D,20230324,000000,69.33,69.585,67.95,69.3,3389815,0
+CF.US,D,20230327,000000,70.75,71.04,68.04,69.86,2879654,0
+CF.US,D,20230328,000000,70,71.4112,69.6,70.27,1744322,0
+CF.US,D,20230329,000000,71.6,73.525,71.13,72.3,2876146,0
+CF.US,D,20230330,000000,73.31,73.31,71.51,71.88,2188883,0
+CF.US,D,20230331,000000,72.02,72.92,71.635,72.49,2596800,0
+CF.US,D,20230403,000000,73.75,74.2,72.08,73.67,3085867,0
+CF.US,D,20230404,000000,72.98,73.02,71.2601,72.87,2136384,0
+CF.US,D,20230405,000000,72.16,73.3,71.35,73.16,3212131,0
+CF.US,D,20230406,000000,72.8,72.81,71.285,71.46,2295802,0
+CF.US,D,20230410,000000,72.82,75.62,72.82,73.71,2204700,0
+CF.US,D,20230411,000000,73.96,78.24,73.96,77.56,4723962,0
+CF.US,D,20230412,000000,77.39,77.91,75.9,77.06,2345422,0
+CF.US,D,20230413,000000,76.82,77.855,76.22,77.04,2209171,0
+CF.US,D,20230414,000000,77.86,78.66,76.52,77.08,1419208,0
+CF.US,D,20230417,000000,77.03,78.33,76.99,78.01,1950835,0
+CF.US,D,20230418,000000,77.3,77.5,74.12,75.06,3019745,0
+CF.US,D,20230419,000000,74.32,75.13,72.64,74.4,2009876,0
+CF.US,D,20230420,000000,73.47,74.75,73.09,74.46,1735553,0
+CF.US,D,20230421,000000,74.07,74.54,73.25,74.44,2048565,0
+CF.US,D,20230424,000000,74.52,75,73.9061,74.6,1432687,0
+CF.US,D,20230425,000000,73.4,73.96,72.2,72.33,1656960,0
+CF.US,D,20230426,000000,72.19,73.0325,71.34,71.52,1652857,0
+CF.US,D,20230427,000000,71.86,72.03,69.55,70.11,2323722,0
+CF.US,D,20230428,000000,69.42,71.65,68.67,71.58,2584865,0
+CF.US,D,20230501,000000,71.8,72.17,70.535,71.95,2665700,0
+CF.US,D,20230502,000000,72.27,74.76,69.31,74.06,5105091,0
+CF.US,D,20230503,000000,75.24,76.17,73.84,73.85,2806313,0
+CF.US,D,20230504,000000,73.46,73.9699,69.72,70.07,2973123,0
+CF.US,D,20230505,000000,71.31,71.31,68.8,69.64,3319394,0
+CF.US,D,20230508,000000,70.9,71.44,67.34,67.58,2918515,0
+CF.US,D,20230509,000000,67.07,68.08,66.25,67.79,3052976,0
+CF.US,D,20230510,000000,68.98,69.09,66.62,67.79,2303132,0
+CF.US,D,20230511,000000,64.35,67.35,63.81,67.18,4541028,0
+CF.US,D,20230512,000000,67.2,67.68,65.6401,66.53,1975226,0
+CF.US,D,20230515,000000,67,67.685,66.46,67.29,3148147,0
+CF.US,D,20230516,000000,66.68,67.25,64.89,64.93,2673389,0
+CF.US,D,20230517,000000,64.39,65.34,63.63,64.12,3773366,0
+CF.US,D,20230518,000000,64.65,65.81,63.45,65.71,2601002,0
+CF.US,D,20230519,000000,66.12,67.31,65.97,66.22,2543861,0
+CF.US,D,20230522,000000,66.49,67.66,65.22,67.04,2321243,0
+CF.US,D,20230523,000000,66.67,67.72,65.765,67.49,1894215,0
+CF.US,D,20230524,000000,67.74,67.85,65.6,65.76,1619351,0
+CF.US,D,20230525,000000,65.01,65.64,63.84,63.86,1984603,0
+CF.US,D,20230526,000000,64.31,64.66,62.5488,62.85,2167713,0
+CF.US,D,20230530,000000,62.3,62.57,60.44,62.01,3242076,0
+CF.US,D,20230531,000000,61.54,62.58,60.61,61.51,5287589,0
+CF.US,D,20230601,000000,62,62,60.08,60.24,3296433,0
+CF.US,D,20230602,000000,61.18,63.67,60.94,62.91,2780244,0
+CF.US,D,20230605,000000,63.81,65.1996,63.5718,63.86,2195114,0
+CF.US,D,20230606,000000,62.55,66.825,62.26,66.71,2933176,0
+CF.US,D,20230607,000000,67.43,69.66,67.1,68.42,3012285,0
+CF.US,D,20230608,000000,67.96,68.92,65.75,67.36,2484455,0
+CF.US,D,20230609,000000,67.59,68.92,66.5,67.97,2021631,0
+CF.US,D,20230612,000000,67.37,68.365,67.235,68.11,2020649,0
+CF.US,D,20230613,000000,69.36,69.86,68.64,69.45,2002122,0
+CF.US,D,20230614,000000,69.5,69.84,66.97,67.8,2063962,0
+CF.US,D,20230615,000000,68.2,70.625,68.2,70.08,3237418,0
+CF.US,D,20230616,000000,70.895,71.7,69.75,71.27,5874195,0
+CF.US,D,20230620,000000,70.8,71.84,70.29,71.75,3625818,0
+CF.US,D,20230621,000000,71.63,73.51,71.63,72.91,2834820,0
+CF.US,D,20230622,000000,72.4,72.49,70.56,71.23,2340006,0
+CF.US,D,20230623,000000,70.43,71.39,69.16,70.56,5900197,0
+CF.US,D,20230626,000000,70.86,71.12,69.54,70.02,1718897,0
+CF.US,D,20230627,000000,69.68,70.2,67.59,70.07,1924619,0
+CF.US,D,20230628,000000,70.14,70.24,68.03,68.25,1704961,0
+CF.US,D,20230629,000000,68.61,70.37,68.34,70.32,1838275,0
+CF.US,D,20230630,000000,70.73,71.36,69.04,69.42,2095470,0
+CF.US,D,20230703,000000,69.35,70.83,69,70.43,983659,0
+CF.US,D,20230705,000000,69.78,70.46,69.1,70.12,2108148,0
+CF.US,D,20230706,000000,69.53,69.6,67.97,69.21,1743396,0
+CF.US,D,20230707,000000,68.92,72.72,68.51,71.85,2821138,0
+CF.US,D,20230710,000000,70.19,71.98,69.75,70.1,2229919,0
+CF.US,D,20230711,000000,70.84,72.86,70.09,72.82,2500785,0
+CF.US,D,20230712,000000,73.59,73.97,72.125,72.22,2257144,0
+CF.US,D,20230713,000000,72,74.3,72,73.95,2754001,0
+CF.US,D,20230714,000000,74.22,74.5,73.1,73.74,2637472,0
+CF.US,D,20230717,000000,74.22,74.39,73.65,73.93,1840954,0
+CF.US,D,20230718,000000,73.93,77.92,73.64,76.35,3535084,0
+CF.US,D,20230719,000000,76.86,79.77,76.795,78.28,3765140,0
+CF.US,D,20230720,000000,79.45,79.8,77.84,79.02,1679136,0
+CF.US,D,20230721,000000,78.85,79.59,77.87,79.04,1692362,0
+CF.US,D,20230724,000000,79.91,81.53,79.8406,80.55,2157429,0
+CF.US,D,20230725,000000,80.89,81.4,80.1156,81.08,1933980,0
+CF.US,D,20230726,000000,80.75,82.32,80.51,81.65,2285530,0
+CF.US,D,20230727,000000,81.84,82.605,81.38,81.48,2125445,0
+CF.US,D,20230728,000000,82.05,82.11,80.23,81.23,2051579,0
+CF.US,D,20230731,000000,80.68,82.16,80.68,82.08,1950159,0
+CF.US,D,20230801,000000,82.09,82.61,80.8801,81.28,2380125,0
+CF.US,D,20230802,000000,80.64,82.1204,79.41,80.65,2129589,0
+CF.US,D,20230803,000000,84.24,84.3,79.1769,81.23,2852066,0
+CF.US,D,20230804,000000,81.56,84.2,81.19,81.24,1925617,0
+CF.US,D,20230807,000000,81,81.2,79.755,80.49,1891792,0
+CF.US,D,20230808,000000,79.35,79.98,78.41,79.26,2588342,0
+CF.US,D,20230809,000000,81.26,83.21,80.81,82.76,2381676,0
+CF.US,D,20230810,000000,82.8,83.005,79.85,79.96,2499059,0
+CF.US,D,20230811,000000,79.96,80.66,79.59,79.89,2459383,0
+CF.US,D,20230814,000000,78,78.52,76.83,78.06,2209582,0
+CF.US,D,20230815,000000,77.26,79.21,76.93,77.15,2026094,0
+CF.US,D,20230816,000000,77,78.06,76.68,76.74,1655135,0
+CF.US,D,20230817,000000,77.22,78.81,77.22,77.85,1733293,0
+CF.US,D,20230818,000000,76.87,79.59,76.73,79.05,2636888,0
+CF.US,D,20230821,000000,79.36,79.9248,78.815,79.13,1394994,0
+CF.US,D,20230822,000000,79.19,79.69,76.71,76.75,1715658,0
+CF.US,D,20230823,000000,76.41,76.41,74.06,74.4,2258165,0
+CF.US,D,20230824,000000,73.91,74.03,72.4,73.56,2350367,0
+CF.US,D,20230825,000000,73.98,74.225,73.16,73.58,1629110,0
+CF.US,D,20230828,000000,73.71,76.46,73.65,75.33,1236749,0
+CF.US,D,20230829,000000,75.4,76.48,75.2,76.46,1129703,0
+CF.US,D,20230830,000000,76.26,76.93,75.105,76.77,1154500,0
+CF.US,D,20230831,000000,76.82,77.87,75.9,77.07,1948728,0
+CF.US,D,20230901,000000,78,79.44,78,79.21,1387624,0
+CF.US,D,20230905,000000,82.12,84.44,81.935,82.56,3300310,0
+CF.US,D,20230906,000000,82.19,82.43,80.01,81.03,2153549,0
+CF.US,D,20230907,000000,80.71,82.08,80.05,80.85,2941311,0
+CF.US,D,20230908,000000,81.58,83.86,81.33,83.74,3123191,0
+CF.US,D,20230911,000000,84.2,85.25,81.725,81.82,2765925,0
+CF.US,D,20230912,000000,81.72,82.99,81.07,81.68,1755379,0
+CF.US,D,20230913,000000,82.26,82.26,80.42,80.87,1094576,0
+CF.US,D,20230914,000000,81.92,84.27,81.263,83.96,2269747,0
+CF.US,D,20230915,000000,83.99,84.1999,81.77,82.1,4109477,0
+CF.US,D,20230918,000000,82.88,82.98,80.38,81.26,1345818,0
+CF.US,D,20230919,000000,81.56,83.12,81.52,82.9,2287712,0
+CF.US,D,20230920,000000,83.28,85.95,83.1,83.65,3978769,0
+CF.US,D,20230921,000000,83.48,84.48,83.001,83.53,2089142,0
+CF.US,D,20230922,000000,83.81,85.03,83.54,84.21,2609704,0
+CF.US,D,20230925,000000,84.15,86.26,83.97,85.94,1933131,0
+CF.US,D,20230926,000000,85.84,87.9,84.71,85.13,2807143,0
+CF.US,D,20230927,000000,85.69,85.69,83.04,83.45,1760869,0
+CF.US,D,20230928,000000,83.61,86.14,83.3,85.97,2150911,0
+CF.US,D,20230929,000000,86.23,87.37,85.44,85.74,2231458,0
+CF.US,D,20231002,000000,85.49,85.49,83.0801,83.71,2132809,0
+CF.US,D,20231003,000000,82.76,83.12,81.52,82.29,2162162,0
+CF.US,D,20231004,000000,82.42,83.63,81,82.02,2428886,0
+CF.US,D,20231005,000000,81.49,83.12,81,81.05,1877969,0
+CF.US,D,20231006,000000,80.58,81.94,79.86,80.91,1614427,0
+CF.US,D,20231009,000000,82.17,86.13,82.17,86.03,1998875,0
+CF.US,D,20231010,000000,86.15,87.819,84.68,85.41,2904998,0
+CF.US,D,20231011,000000,85.19,85.385,83.27,84,1831781,0
+CF.US,D,20231012,000000,84.42,85.23,83.72,85.04,1939955,0
+CF.US,D,20231013,000000,85.72,86.47,83.89,84.55,1423831,0
+CF.US,D,20231016,000000,85.25,85.25,83.66,84.32,1874177,0
+CF.US,D,20231017,000000,84.64,86.93,84.46,86.55,1871789,0
+CF.US,D,20231018,000000,86.11,86.76,83.65,84.74,2507576,0
+CF.US,D,20231019,000000,84.47,86.79,83.94,85.68,2435774,0
+CF.US,D,20231020,000000,84.83,84.93,82.44,82.98,2227365,0
+CF.US,D,20231023,000000,81.76,82.6,80.26,80.27,1708831,0
+CF.US,D,20231024,000000,81.26,81.36,80.09,80.36,1531047,0
+CF.US,D,20231025,000000,80.25,81.37,80.1,80.88,1168010,0
+CF.US,D,20231026,000000,81.05,81.42,79.97,80.27,1132147,0
+CF.US,D,20231027,000000,80.04,80.17,78.61,79.88,1676122,0
+CF.US,D,20231030,000000,80.5,82.64,80.5,81.23,1798148,0
+CF.US,D,20231031,000000,80.65,81.43,79.73,79.78,1829254,0
+CF.US,D,20231101,000000,80.17,80.68,78.9,79.26,1978061,0
+CF.US,D,20231102,000000,78.47,80.63,76.85,80.32,2820143,0
+CF.US,D,20231103,000000,80,81.86,79.7,81.55,2069767,0
+CF.US,D,20231106,000000,81.08,81.08,79.17,79.19,2119598,0
+CF.US,D,20231107,000000,79,79.37,77.95,78.48,1894687,0
+CF.US,D,20231108,000000,79.5,81.24,79.26,79.93,1646511,0
+CF.US,D,20231109,000000,80.88,81.9,79.94,80.28,1579945,0
+CF.US,D,20231110,000000,80.46,80.54,78.48,79.53,2044421,0
+CF.US,D,20231113,000000,79.33,80.64,79.23,79.85,1850971,0
+CF.US,D,20231114,000000,79.57,80.86,79.35,80.05,1644630,0
+CF.US,D,20231115,000000,79.88,80.92,79.68,80.42,2081211,0
+CF.US,D,20231116,000000,81.07,82.99,79.66,80.11,1704697,0
+CF.US,D,20231117,000000,80.54,80.7,77.44,77.46,2624872,0
+CF.US,D,20231120,000000,77.65,78.01,76.825,76.98,2505297,0
+CF.US,D,20231121,000000,76.7,77.317,75.01,76.49,3367801,0
+CF.US,D,20231122,000000,75.27,76.49,74.075,76.41,2606327,0
+CF.US,D,20231124,000000,76.59,79.14,76.26,78.36,2034207,0
+CF.US,D,20231127,000000,77.61,78.01,75.69,75.9,1974444,0
+CF.US,D,20231128,000000,75.57,76.08,74.74,75.6,2004118,0
+CF.US,D,20231129,000000,75.59,75.76,74.58,74.75,2814349,0
+CF.US,D,20231130,000000,75,75.51,73.85,75.15,5084593,0
+CF.US,D,20231201,000000,75.9,76.92,75.2,76.31,3364731,0
+CF.US,D,20231204,000000,75.68,76.39,73.1,73.86,2547289,0
+CF.US,D,20231205,000000,73.88,74.66,72.8,73.22,2849096,0
+CF.US,D,20231206,000000,73.49,74.73,73.375,74.3,2103583,0
+CF.US,D,20231207,000000,75.39,78.15,75,77.53,3275627,0
+CF.US,D,20231208,000000,77.56,78.2699,75.72,76.56,1790008,0
+CF.US,D,20231211,000000,76.57,76.8035,74.77,75.48,1655418,0
+CF.US,D,20231212,000000,75,75,73,74.17,1577355,0
+CF.US,D,20231213,000000,74.32,76.39,74.13,76.23,2091604,0
+CF.US,D,20231214,000000,77.19,78.64,76.69,76.88,2178242,0
+CF.US,D,20231215,000000,76.71,76.95,75.43,76.24,4097905,0
+CF.US,D,20231218,000000,78.38,78.86,76.99,77.2,2134376,0
+CF.US,D,20231219,000000,77.01,78.925,76.869,78.31,2036150,0
+CF.US,D,20231220,000000,77.74,79.19,77.65,77.77,1753350,0
+CF.US,D,20231221,000000,78.23,80.19,77,79.83,2762451,0
+CF.US,D,20231222,000000,80.2,80.89,79.2559,80.45,1598948,0
+CF.US,D,20231226,000000,80.39,81.64,80.319,80.65,923437,0
+CF.US,D,20231227,000000,80.43,81.09,80.12,80.51,804666,0
+CF.US,D,20231228,000000,80.39,81.28,79.62,79.66,801901,0
+CF.US,D,20231229,000000,79.03,79.775,78.345,79.5,1162694,0
+CF.US,D,20240102,000000,79.75,81.77,79.675,81.61,2091113,0
+CF.US,D,20240103,000000,81.23,83.26,80.86,82.7,2160556,0
+CF.US,D,20240104,000000,83.42,83.98,80.62,81.14,1795222,0
+CF.US,D,20240105,000000,81.3,81.61,80.22,81.14,2719301,0
+CF.US,D,20240108,000000,80.16,80.3375,78.23,79.19,1529730,0
+CF.US,D,20240109,000000,79.15,79.99,78.225,78.38,2098439,0
+CF.US,D,20240110,000000,78.24,79.36,77.61,78.08,1646148,0
+CF.US,D,20240111,000000,78.1,78.97,77.83,78.78,1687239,0
+CF.US,D,20240112,000000,79.54,79.62,76.535,77.19,1621703,0
+CF.US,D,20240116,000000,76.58,76.65,75.04,76.17,2213160,0
+CF.US,D,20240117,000000,75.3,75.86,74.71,75.22,1826483,0
+CF.US,D,20240118,000000,75.2,75.2,73.7,75.02,2024877,0
+CF.US,D,20240119,000000,75.02,75.2,73.79,74.99,2126520,0
+CF.US,D,20240122,000000,74.77,75.3,73.65,74.97,1608898,0
+CF.US,D,20240123,000000,75.71,77.01,75.35,76.06,1813464,0
+CF.US,D,20240124,000000,76.33,76.808,75.8,76.77,1444425,0
+CF.US,D,20240125,000000,76.91,77.35,75.045,76.95,1672421,0
+CF.US,D,20240126,000000,77.44,77.97,76.74,77.49,1686276,0
+CF.US,D,20240129,000000,77.26,77.75,76.69,77.49,1627350,0
+CF.US,D,20240130,000000,76.89,77.83,76.615,77.4,1565299,0
+CF.US,D,20240131,000000,76.12,76.71,75.14,75.51,2281559,0
+CF.US,D,20240201,000000,76.98,77.16,75.83,76.84,2716414,0
+CF.US,D,20240202,000000,76.55,76.87,75.21,76.52,1635711,0
+CF.US,D,20240205,000000,75.39,76.955,74.97,76.1,1544193,0
+CF.US,D,20240206,000000,75.93,77.31,75.58,76.14,1885548,0
+CF.US,D,20240207,000000,76.21,76.54,75.46,76.36,1279322,0
+CF.US,D,20240208,000000,76.03,76.5999,75.51,76.51,1066690,0
+CF.US,D,20240209,000000,76.83,78.51,76.67,78.08,1806388,0
+CF.US,D,20240212,000000,78.12,79.27,77.91,78.86,1789130,0
+CF.US,D,20240213,000000,78.46,78.86,76.52,77.02,2215593,0
+CF.US,D,20240214,000000,77.2,77.89,76.17,77.58,2217583,0
+CF.US,D,20240215,000000,77.86,80.32,76.7,76.8,4279043,0
+CF.US,D,20240216,000000,77.58,78.22,76.56,77.7,2498791,0
+CF.US,D,20240220,000000,77.24,78.051,76.8,77.19,2815005,0
+CF.US,D,20240221,000000,77,78.63,76.12,77.77,2314575,0
+CF.US,D,20240222,000000,77.85,80.21,77.61,79.7,2168999,0
+CF.US,D,20240223,000000,79.3,81.31,79.08,80.41,2677241,0
+CF.US,D,20240226,000000,79.97,81.07,79.71,80.44,1784739,0
+CF.US,D,20240227,000000,80.44,80.85,79.71,79.78,1982989,0
+CF.US,D,20240228,000000,79.19,80.76,79.19,79.9,2758271,0
+CF.US,D,20240229,000000,79.48,81.27,79.02,80.72,3609079,0
+CF.US,D,20240301,000000,81,82.84,80.75,82.5,2834665,0
+CF.US,D,20240304,000000,82.43,83.22,79.81,79.86,4053694,0
+CF.US,D,20240305,000000,79.72,81.24,79.34,79.52,2841115,0
+CF.US,D,20240306,000000,81.91,83.3,80.935,81.58,3851980,0
+CF.US,D,20240307,000000,82.19,84.4,81.773,83.88,2535986,0
+CF.US,D,20240308,000000,84.02,85.615,83.27,84.34,3233075,0
+CF.US,D,20240311,000000,84.08,85.16,83.44,85.07,2033559,0
+CF.US,D,20240312,000000,85.36,85.71,84.42,85.41,2567676,0
+CF.US,D,20240313,000000,85.73,86.33,84.63,84.68,2443018,0
+CF.US,D,20240314,000000,84.37,84.93,83.28,83.87,2667643,0
+CF.US,D,20240315,000000,83.53,85.1,83.18,83.42,16560665,0
+CF.US,D,20240318,000000,84.12,86.42,83.29,85.98,3171567,0
+CF.US,D,20240319,000000,85.94,86.43,85.03,86.29,2641570,0
+CF.US,D,20240320,000000,86.1,87.04,85.33,86.14,2396114,0
+CF.US,D,20240321,000000,86.39,86.85,85.19,85.65,2275562,0
+CF.US,D,20240322,000000,85.8,86.32,83.335,83.66,2298549,0
+CF.US,D,20240325,000000,84.09,84.58,82.745,83.01,2381942,0
+CF.US,D,20240326,000000,82.95,83.56,81.8,81.81,2441827,0
+CF.US,D,20240327,000000,82.2,82.9,81.83,82.61,2419867,0
+CF.US,D,20240328,000000,82.83,83.935,81.92,83.21,2325219,0
+CF.US,D,20240401,000000,83.5,83.76,82.665,83.33,1424839,0
+CF.US,D,20240402,000000,83.54,85.05,82.33,82.94,1746110,0
+CF.US,D,20240403,000000,83.02,83.44,82.45,83.21,1543186,0
+CF.US,D,20240404,000000,83.66,86.27,82.84,86.18,3585269,0
+CF.US,D,20240405,000000,85.32,86.19,84.34,85.11,2755313,0
+CF.US,D,20240408,000000,85.21,85.48,79.68,79.79,4609466,0
+CF.US,D,20240409,000000,80,81.42,79.5,81.12,2607470,0
+CF.US,D,20240410,000000,79.48,81.09,78.85,80.89,3303940,0
+CF.US,D,20240411,000000,80.65,81.02,79.87,80.84,2348026,0
+CF.US,D,20240412,000000,79.79,80.83,77.94,78.1,3429778,0
+CF.US,D,20240415,000000,78.38,79.46,77.63,78.07,2419647,0
+CF.US,D,20240416,000000,78.11,78.8088,77.67,77.75,2027586,0
+CF.US,D,20240417,000000,78.19,78.36,77.1,77.8,1839176,0
+CF.US,D,20240418,000000,80.6,81.19,79.2,79.59,4194389,0
+CF.US,D,20240419,000000,79.64,80.645,79.295,79.47,1503894,0
+CF.US,D,20240422,000000,79.05,79.45,78.31,78.8,1399955,0
+CF.US,D,20240423,000000,78.27,79.49,77.94,78.54,1606869,0
+CF.US,D,20240424,000000,78.45,79.41,78.064,79.25,1416251,0
+CF.US,D,20240425,000000,79.09,80,78.285,79.97,1507267,0
+CF.US,D,20240426,000000,79.66,80.09,78.98,80,1380428,0
+CF.US,D,20240429,000000,80.48,81.41,79.695,80.83,1222185,0
+CF.US,D,20240430,000000,80.88,80.88,78.84,78.97,1869504,0
+CF.US,D,20240501,000000,78.9,79.1165,77.5,77.97,1889324,0
+CF.US,D,20240502,000000,76.5,76.5,73.125,73.87,4327135,0
+CF.US,D,20240503,000000,74.11,75.17,73.41,74.09,2360740,0
+CF.US,D,20240506,000000,74.66,75.34,73.92,74.51,2433888,0
+CF.US,D,20240507,000000,74.45,75.24,74.21,74.99,2882782,0
+CF.US,D,20240508,000000,74.4,74.62,73.04,73.25,3092500,0
+CF.US,D,20240509,000000,73.6,74.66,73.32,74.29,1673253,0
+CF.US,D,20240510,000000,74.64,75.16,73.83,73.95,1283914,0
+CF.US,D,20240513,000000,74.33,75.49,73.92,74.26,1886112,0
+CF.US,D,20240514,000000,73.97,74.52,73.935,74.38,1263319,0
+CF.US,D,20240515,000000,74.72,75.34,74.02,74.82,1653040,0
+CF.US,D,20240516,000000,74.81,77.52,74.46,77.32,2681307,0
+CF.US,D,20240517,000000,77.28,77.4,75.74,76.22,1285545,0
+CF.US,D,20240520,000000,76.15,79.22,76.15,78.56,1966638,0
+CF.US,D,20240521,000000,78.36,79.4,77.59,78.58,1587636,0
+CF.US,D,20240522,000000,77.72,80.92,77.06,79.68,2263352,0
+CF.US,D,20240523,000000,79.43,79.52,77.78,78.26,2838193,0
+CF.US,D,20240524,000000,78.5,78.61,77.06,77.51,1867451,0
+CF.US,D,20240528,000000,77.57,79.27,77.57,78.71,1879012,0
+CF.US,D,20240529,000000,78.15,78.5,76.8705,77.1,1704352,0
+CF.US,D,20240530,000000,76.93,77.73,76.26,76.98,1655128,0
+CF.US,D,20240531,000000,76.97,79.77,76.4,79.73,5632589,0
+CF.US,D,20240603,000000,79.36,80.92,79.1485,80.54,2480750,0
+CF.US,D,20240604,000000,81.26,82.14,79.36,80.51,3007478,0
+CF.US,D,20240605,000000,80.08,80.08,76.08,76.84,2907816,0
+CF.US,D,20240606,000000,76.91,77.68,76.4363,77.3,1522555,0
+CF.US,D,20240607,000000,77.65,78.67,77.18,77.86,1916583,0
+CF.US,D,20240610,000000,77.57,78.97,77.29,78.67,1923400,0
+CF.US,D,20240611,000000,78.12,78.12,76.3,76.81,1617153,0
+CF.US,D,20240612,000000,77,77.8,74.81,75.19,1828006,0
+CF.US,D,20240613,000000,75.16,75.44,72.46,72.95,3132408,0
+CF.US,D,20240614,000000,72.65,73.75,72.54,73.26,1763954,0
+CF.US,D,20240617,000000,73.19,74.41,73.14,74.02,1865757,0
+CF.US,D,20240618,000000,74.15,74.89,73.28,73.55,2017389,0
+CF.US,D,20240620,000000,73.725,75.04,73.62,74.13,2458618,0
+CF.US,D,20240621,000000,73.9,74.19,72.81,73.11,5844724,0
+CF.US,D,20240624,000000,73.86,76.05,73.54,75.6,2835493,0
+CF.US,D,20240625,000000,75.13,76.07,74.88,75.44,1224173,0
+CF.US,D,20240626,000000,75.41,76.32,75.13,76.22,1674938,0
+CF.US,D,20240627,000000,75.86,76.4177,74.71,74.76,1471341,0
+CF.US,D,20240628,000000,75.16,75.5699,73.85,74.12,2999612,0
+CF.US,D,20240701,000000,74.29,74.8,73.211,73.38,1320596,0
+CF.US,D,20240702,000000,73.59,73.73,70.44,70.83,2207147,0
+CF.US,D,20240703,000000,70.83,71.18,69.8,69.96,1879905,0
+CF.US,D,20240705,000000,69.81,70.529,69.33,70.14,3342642,0
+CF.US,D,20240708,000000,70.1,70.435,69.16,69.38,1830702,0
+CF.US,D,20240709,000000,69.19,70.11,69.13,69.87,2123730,0
+CF.US,D,20240710,000000,70.02,70.19,69.3801,69.75,2205232,0
+CF.US,D,20240711,000000,69.99,71.41,69.9701,70.35,1758691,0
+CF.US,D,20240712,000000,70.82,71.03,70.01,70.64,1411656,0
+CF.US,D,20240715,000000,70.29,70.855,69.72,70.75,1625646,0
+CF.US,D,20240716,000000,70.36,73.51,70.31,73.2,1716804,0
+CF.US,D,20240717,000000,73.18,73.72,72.62,72.87,1752780,0
+CF.US,D,20240718,000000,72.71,73.18,72.04,72.41,1243831,0
+CF.US,D,20240719,000000,72.87,72.87,71.12,71.74,1124902,0
+CF.US,D,20240722,000000,72.08,72.18,71.03,71.39,992101,0
+CF.US,D,20240723,000000,70.81,71.37,70.42,70.52,1935323,0
+CF.US,D,20240724,000000,70.78,71.62,70.49,71.48,1216519,0
+CF.US,D,20240725,000000,71.41,73.94,71.2743,73.51,1615495,0
+CF.US,D,20240726,000000,73.84,75.14,73.7,75.04,1668587,0
+CF.US,D,20240729,000000,75.01,75.22,74.01,74.63,1235581,0
+CF.US,D,20240730,000000,74.57,76.785,74.34,76.43,1678677,0
+CF.US,D,20240731,000000,76.5,77.54,76.24,76.39,1540874,0
+CF.US,D,20240801,000000,76.54,77.84,75.55,75.8,1579682,0
+CF.US,D,20240802,000000,75.06,75.225,71.8,73.22,1751663,0
+CF.US,D,20240805,000000,72.22,72.99,71.47,72.86,1588227,0
+CF.US,D,20240806,000000,73,73.59,72.15,73.4,1822971,0
+CF.US,D,20240807,000000,74.48,75.23,73.22,73.3,2877064,0
+CF.US,D,20240808,000000,77.19,79.62,75.53,79.53,2982102,0
+CF.US,D,20240809,000000,79.67,79.86,77.709,79.79,1554091,0
+CF.US,D,20240812,000000,80,81.84,79.955,80.85,2215113,0
+CF.US,D,20240813,000000,80.8,81.66,80.03,80.93,1283502,0
+CF.US,D,20240814,000000,80.59,81.02,80.02,80.55,1291648,0
+CF.US,D,20240815,000000,80.85,80.95,79.45,79.78,1533172,0
+CF.US,D,20240816,000000,80.65,81.36,79.47,80.97,1777141,0
+CF.US,D,20240819,000000,81.23,81.777,80.9,81.14,863833,0
+CF.US,D,20240820,000000,80.95,81.3,79.99,80.06,1186662,0
+CF.US,D,20240821,000000,80.6,80.99,79.98,80.13,1252136,0
+CF.US,D,20240822,000000,80.09,80.175,78.55,78.88,1457145,0
+CF.US,D,20240823,000000,79.37,80.68,79.105,80.41,1249246,0
+CF.US,D,20240826,000000,80.53,81.97,80.09,81.64,1180585,0
+CF.US,D,20240827,000000,81.49,81.8699,81.17,81.62,1299975,0
+CF.US,D,20240828,000000,81.1,82.26,81,81.85,1308905,0
+CF.US,D,20240829,000000,82.34,83.44,81.89,82.93,1380340,0
+CF.US,D,20240830,000000,82.86,83.3101,82.19,83.09,1772226,0
+CF.US,D,20240903,000000,82.17,82.235,78.375,79.11,2946398,0
+CF.US,D,20240904,000000,79.82,80.87,79.82,80.13,1337792,0
+CF.US,D,20240905,000000,80.5,80.83,78.416,78.54,1363060,0
+CF.US,D,20240906,000000,78.39,79.69,78.01,78.56,1444250,0
+CF.US,D,20240909,000000,78.36,79.29,77.63,78.47,1484507,0
+CF.US,D,20240910,000000,78.33,78.42,76.47,76.78,1552768,0
+CF.US,D,20240911,000000,76.99,77.68,76.115,77.45,1462499,0
+CF.US,D,20240912,000000,77.49,78.68,77.49,77.7,1494039,0
+CF.US,D,20240913,000000,78.51,79.765,78.335,79.15,1279871,0
+CF.US,D,20240916,000000,79.21,80.43,79.21,79.73,1304887,0
+CF.US,D,20240917,000000,79.95,81.71,79.885,81.47,1564167,0
+CF.US,D,20240918,000000,81.93,82.81,81.32,81.49,1368847,0
+CF.US,D,20240919,000000,83,84.038,82.5,83.13,2667144,0
+CF.US,D,20240920,000000,82.53,82.9,81.52,81.61,5249605,0
+CF.US,D,20240923,000000,81.83,83.58,81.575,83.27,1581667,0
+CF.US,D,20240924,000000,84.36,85.35,84.23,84.89,1709933,0
+CF.US,D,20240925,000000,85.35,85.38,83.52,83.84,1492682,0
+CF.US,D,20240926,000000,83.85,85.21,83.82,85.01,1661093,0
+CF.US,D,20240927,000000,85.44,86.7,85.155,85.64,1000534,0
+CF.US,D,20240930,000000,85.88,85.97,84.99,85.8,1462768,0
+CF.US,D,20241001,000000,85.25,88.16,84.95,87.21,1804066,0
+CF.US,D,20241002,000000,87.87,89.64,87.78,88.15,1870845,0
+CF.US,D,20241003,000000,87.7,89.46,87.35,89.29,1536667,0
+CF.US,D,20241004,000000,89.95,90.86,89.03,90.15,1289804,0
+CF.US,D,20241007,000000,90.45,90.85,87.28,88.17,1997546,0
+CF.US,D,20241008,000000,86.87,87.67,85.92,86.81,1286615,0
+CF.US,D,20241009,000000,86.78,87.75,86.39,87.45,1100563,0
+CF.US,D,20241010,000000,87.62,88.55,86.45,88.27,1510714,0
+CF.US,D,20241011,000000,88.31,89.03,87.5,87.81,886060,0
+CF.US,D,20241014,000000,87.21,87.31,86.24,87,909025,0
+CF.US,D,20241015,000000,85.82,86.61,84.58,85.07,1685423,0
+CF.US,D,20241016,000000,83.76,85.38,83.1071,84.58,1925411,0
+CF.US,D,20241017,000000,84.65,85.84,84.2,85.78,1422011,0
+CF.US,D,20241018,000000,86.01,86.26,83.5,83.99,1269671,0
+CF.US,D,20241021,000000,84.31,84.65,83.69,84.18,976000,0
+CF.US,D,20241022,000000,84.18,84.23,83.405,83.89,1131578,0
+CF.US,D,20241023,000000,83.69,84.51,83.69,84.17,1224248,0
+CF.US,D,20241024,000000,84.68,84.97,82.88,83.22,1340869,0
+CF.US,D,20241025,000000,83.415,83.95,82.75,83.19,1050414,0
+CF.US,D,20241028,000000,83.07,83.29,81.72,81.91,1907891,0
+CF.US,D,20241029,000000,81.99,82.43,81.33,81.36,1203889,0
+CF.US,D,20241030,000000,81.41,82.24,80.94,81.78,1405995,0
+CF.US,D,20241031,000000,83.43,84.62,80.74,82.23,3179806,0
+CF.US,D,20241101,000000,82.87,84.4425,82.72,84.06,1569340,0
+CF.US,D,20241104,000000,85.12,86.77,84.17,86.41,2170260,0
+CF.US,D,20241105,000000,85.97,87.77,85.57,86.56,1409101,0
+CF.US,D,20241106,000000,86.15,86.54,82.4701,83.08,3272676,0
+CF.US,D,20241107,000000,83.2,84.91,82.72,84.64,2201383,0
+CF.US,D,20241108,000000,83.68,84.98,83.05,83.71,2141062,0
+CF.US,D,20241111,000000,83.45,85.09,83.45,85.08,1829373,0
+CF.US,D,20241112,000000,84.72,85.22,83.73,84.22,2343348,0
+CF.US,D,20241113,000000,83.76,85.82,83.76,85.21,1503709,0
+CF.US,D,20241114,000000,85.775,86.66,85.22,85.74,1303932,0
+CF.US,D,20241115,000000,85.815,89.45,85.67,87.07,2334168,0
+CF.US,D,20241118,000000,87.569,87.73,86.03,87.38,1900632,0
+CF.US,D,20241119,000000,86.41,88.04,86.16,87.54,2096180,0
+CF.US,D,20241120,000000,87.54,90.38,87.48,89.91,2193637,0
+CF.US,D,20241121,000000,89.91,91.06,89.51,90.64,1734594,0
+CF.US,D,20241122,000000,90,90.86,89.625,89.79,1542292,0
+CF.US,D,20241125,000000,90.33,90.77,87.13,87.39,3037620,0
+CF.US,D,20241126,000000,87.37,88.44,86.96,88.14,1748260,0
+CF.US,D,20241127,000000,88.55,89.4099,88.26,88.66,980580,0
+CF.US,D,20241129,000000,88.765,90.03,88.68,89.66,914296,0
+CF.US,D,20241202,000000,89.68,91.55,89.25,90.96,1425578,0
+CF.US,D,20241203,000000,91.495,94.27,91.24,94.14,2709567,0
+CF.US,D,20241204,000000,94.435,94.46,91.05,91.5,1896617,0
+CF.US,D,20241205,000000,90.66,91.345,88.7,89.37,1906668,0
+CF.US,D,20241206,000000,89.02,89.68,88.17,88.44,1197762,0
+CF.US,D,20241209,000000,88.91,90.04,88.03,88.22,1260789,0
+CF.US,D,20241210,000000,88,90.005,87.4,88.84,1796890,0
+CF.US,D,20241211,000000,89.22,90,88.815,89.82,1341266,0
+CF.US,D,20241212,000000,90.58,90.99,89.65,90.13,1305905,0
+CF.US,D,20241213,000000,89.86,89.96,88.67,89.5,1368435,0
+CF.US,D,20241216,000000,88.43,88.6671,86.475,86.68,1816132,0
+CF.US,D,20241217,000000,86.014,86.815,85.5001,86.68,1445897,0
+CF.US,D,20241218,000000,86.16,86.79,84.36,84.43,1535683,0
+CF.US,D,20241219,000000,85.26,86.23,83.69,83.82,1766734,0
+CF.US,D,20241220,000000,83.7,85.69,83.69,84.98,6313737,0
+CF.US,D,20241223,000000,84.88,85.38,84.35,84.85,1452153,0
+CF.US,D,20241224,000000,84.67,85.69,84.43,85.4,538754,0
+CF.US,D,20241226,000000,85.155,85.67,84.81,85.09,707217,0
+CF.US,D,20241227,000000,84.6214,85.68,84.53,84.75,852833,0
+CF.US,D,20241230,000000,84.5,84.7276,83.66,84.03,1124471,0
+CF.US,D,20241231,000000,84.315,85.38,84.26,85.32,1186794,0
+CF.US,D,20250102,000000,86.03,86.92,85.44,85.83,1380702,0
+CF.US,D,20250103,000000,86.54,88.63,86.31,88.51,1762276,0
+CF.US,D,20250106,000000,89.42,90.57,89.24,89.76,1800315,0
+CF.US,D,20250107,000000,88.65,90.2,87.91,88.75,1950094,0
+CF.US,D,20250108,000000,88.34,88.52,86.515,87.01,1767603,0
+CF.US,D,20250110,000000,86.92,89.16,86.01,88.76,1811070,0
+CF.US,D,20250113,000000,90.53,95.72,90.375,95.5,3068172,0
+CF.US,D,20250114,000000,95.2,95.5097,93.96,94.99,2792629,0
+CF.US,D,20250115,000000,95.58,96.78,94.665,96.37,1720447,0
+CF.US,D,20250116,000000,96.605,98.25,96.54,97.25,1760996,0
+CF.US,D,20250117,000000,97.4,97.96,96.3642,97.01,1755955,0
+CF.US,D,20250121,000000,95.5,96.03,92.1921,93.66,2627350,0
+CF.US,D,20250122,000000,93.95,95.32,93.42,93.51,1941600,0
+CF.US,D,20250123,000000,93.865,95.595,93.535,95.24,1393963,0
+CF.US,D,20250124,000000,91.02,92.39,87.71,88.1,4285820,0
+CF.US,D,20250127,000000,90.125,90.13,88.17,88.77,1973137,0
+CF.US,D,20250128,000000,89.285,90.698,89.13,90.25,1827084,0
+CF.US,D,20250129,000000,90.61,92.61,89.88,92.52,2119609,0
+CF.US,D,20250130,000000,92.25,93.11,91.5,92.2,1464674,0
+CF.US,D,20250131,000000,92.62,92.7,91.455,92.21,1595622,0
+CF.US,D,20250203,000000,91.6,92.605,89.37,92.47,1613716,0
+CF.US,D,20250204,000000,92.81,94.64,92.59,94.09,1439236,0
+CF.US,D,20250205,000000,93.31,93.4,89.47,89.68,3068781,0
+CF.US,D,20250206,000000,89.9,90.1,82.9,84.12,5933340,0
+CF.US,D,20250207,000000,84.025,84.87,83.46,84.05,2577195,0
+CF.US,D,20250210,000000,85.04,87.4,84.8,87,2901278,0
+CF.US,D,20250211,000000,87.21,87.33,84.74,85.08,2339945,0
+CF.US,D,20250212,000000,84.46,84.63,78.8601,81.18,5855122,0
+CF.US,D,20250213,000000,80.87,81.64,80.2,81.46,3250590,0
+CF.US,D,20250214,000000,81.6,83.69,81.48,82.48,2192078,0
+CF.US,D,20250218,000000,82.38,83.65,81.975,83.22,2370186,0
+CF.US,D,20250219,000000,81.82,84.31,81.79,83.81,2632806,0
+CF.US,D,20250220,000000,82.81,85.31,79.6,80.26,4674031,0
+CF.US,D,20250221,000000,80.43,80.97,77.85,77.9,4041556,0
+CF.US,D,20250224,000000,79,79,77.21,77.51,3209601,0
+CF.US,D,20250225,000000,77.63,79.2,77.63,78.41,3375733,0
+CF.US,D,20250226,000000,78.115,78.66,77.48,77.78,2383131,0
+CF.US,D,20250227,000000,78.665,79.96,78.0201,79.58,2273019,0
+CF.US,D,20250228,000000,79.505,81.63,78.21,81.02,4171886,0
+CF.US,D,20250303,000000,81.41,82.28,77.5,77.97,3395577,0
+CF.US,D,20250304,000000,77.5,77.745,75.051,75.28,4660702,0
+CF.US,D,20250305,000000,75.39,77.1599,74.53,76.31,3355098,0
+CF.US,D,20250306,000000,76.585,78.15,76.34,76.61,3032860,0
+CF.US,D,20250307,000000,76.91,78.72,75.25,77.13,3520380,0
+CF.US,D,20250310,000000,77.38,78.42,76.6,77.1,2434852,0
+CF.US,D,20250311,000000,77.5,78.64,76.33,76.83,3502381,0
+CF.US,D,20250312,000000,77.35,79.07,76.615,77.71,2653297,0
+CF.US,D,20250313,000000,76.84,78.35,75.55,76.82,2715196,0
+CF.US,D,20250314,000000,77.745,77.8,75.9775,76.63,2615326,0
+CF.US,D,20250317,000000,76.59,78.13,76.505,77.73,2008379,0
+CF.US,D,20250318,000000,77.95,78.47,75.6,76.4,2389555,0
+CF.US,D,20250319,000000,76.665,78.2,76.36,77.37,2331052,0
+CF.US,D,20250320,000000,77.35,77.82,75.8726,76.92,2211124,0
+CF.US,D,20250321,000000,76.805,77.13,76.01,76.78,7513512,0
+CF.US,D,20250324,000000,76.99,77.265,75.59,76.83,1894459,0
+CF.US,D,20250325,000000,76.595,77.1,73.7,75.03,2988762,0
+CF.US,D,20250326,000000,75.05,76.88,74.9382,76.64,2481186,0
+CF.US,D,20250327,000000,76,78.08,76,77.98,1462994,0
+CF.US,D,20250328,000000,77.9515,78.05,76.87,77.39,1256386,0
+CF.US,D,20250331,000000,76.645,78.68,76.2,78.15,1849622,0
+CF.US,D,20250401,000000,78.51,79.64,77.23,79.59,1746226,0
+CF.US,D,20250402,000000,79.08,79.83,78.9,79.83,1885493,0
+CF.US,D,20250403,000000,76.96,81.24,76.83,79.86,3534413,0
+CF.US,D,20250404,000000,78.46,78.46,72.08,73.07,4001485,0
+CF.US,D,20250407,000000,72.075,75.61,70.5101,72.04,3004675,0
+CF.US,D,20250408,000000,73.465,73.9212,67.34,68.47,4909737,0
+CF.US,D,20250409,000000,67.835,73.18,67.49,70.5,5013444,0
+CF.US,D,20250410,000000,69.27,71.16,68.9,69.97,3846229,0
+CF.US,D,20250411,000000,69.02,73.21,69.02,72,3064888,0
+CF.US,D,20250414,000000,72.5,72.9,71.46,72.41,2643619,0
+CF.US,D,20250415,000000,72.1474,73.75,72.09,73.12,2245014,0
+CF.US,D,20250416,000000,73.42,75.3,73.32,74.1,3258188,0
+CF.US,D,20250417,000000,74.34,75.39,74.34,74.9,2282840,0
+CF.US,D,20250421,000000,74.48,75.97,74.07,75.13,1426535,0
+CF.US,D,20250422,000000,74.83,75.66,73.56,75.54,1722001,0
+CF.US,D,20250423,000000,76.46,77.01,74.79,75.89,1407315,0
+CF.US,D,20250424,000000,76.525,77.54,76.1669,77.3,1620213,0
+CF.US,D,20250425,000000,77.42,78.59,76.795,78.47,1883668,0
+CF.US,D,20250428,000000,78.47,80.68,78.47,79.64,1749953,0
+CF.US,D,20250429,000000,79.35,80.49,79,79.79,1587238,0
+CF.US,D,20250430,000000,77.51,78.66,75.92,78.37,2444767,0
+CF.US,D,20250501,000000,78.54,80.77,77.72,79.62,3026317,0
+CF.US,D,20250502,000000,80.4,80.75,79.07,80.6,2182308,0
+CF.US,D,20250505,000000,80.11,81.55,79.92,80.92,1761945,0
+CF.US,D,20250506,000000,80.99,82.5,80.635,81.98,2866116,0
+CF.US,D,20250507,000000,81.02,82.43,80.05,80.69,3827514,0
+CF.US,D,20250508,000000,84.21,85.05,79.02,81.32,4826993,0
+CF.US,D,20250509,000000,81.55,82.61,78.85,82.41,2523539,0
+CF.US,D,20250512,000000,83.52,85.01,82.61,84.39,3091209,0
+CF.US,D,20250513,000000,84.32,88.42,84.32,87.73,3589842,0
+CF.US,D,20250514,000000,87.64,88.07,85.06,85.97,2215319,0
+CF.US,D,20250515,000000,85.43,86.4,84.18,86.23,2306552,0
+CF.US,D,20250516,000000,86.355,87.93,85.765,87.78,1768129,0
+CF.US,D,20250519,000000,87.27,87.96,85.58,87.59,2242650,0
+CF.US,D,20250520,000000,87.83,88.285,87.16,87.92,2346533,0
+CF.US,D,20250521,000000,87.245,89.78,86.79,89.35,3379908,0
+CF.US,D,20250522,000000,89.78,89.78,88.205,88.91,2030886,0
+CF.US,D,20250523,000000,88.55,89.29,88.306,88.89,1254431,0
+CF.US,D,20250527,000000,89.05,91.67,88.85,91.54,2545485,0
+CF.US,D,20250528,000000,91.262,91.84,90.57,91.53,1653669,0
+CF.US,D,20250529,000000,91.32,91.32,89.11,90.11,1853602,0
+CF.US,D,20250530,000000,89.61,90.78,89.23,90.71,3356025,0
+CF.US,D,20250602,000000,90.92,93.26,90.13,92.97,2996820,0
+CF.US,D,20250603,000000,92.46,92.63,91.06,92.32,2578990,0
+CF.US,D,20250604,000000,92.66,93.48,91.36,91.63,2142704,0
+CF.US,D,20250605,000000,91.51,92.59,91.31,92.28,1470928,0
+CF.US,D,20250606,000000,91.89,92.74,91.4,92.14,1839924,0
+CF.US,D,20250609,000000,92.79,94.48,92.59,92.85,2330747,0
+CF.US,D,20250610,000000,93,93.64,91.47,92.13,2215748,0
+CF.US,D,20250611,000000,92.14,95.55,90.7458,95.24,3495855,0
+CF.US,D,20250612,000000,93.4,94.5,92.46,93.83,2558270,0
+CF.US,D,20250613,000000,96.26,100.48,96.26,99.93,6229067,0
+CF.US,D,20250616,000000,101.01,104.45,100.1,100.74,5174015,0
+CF.US,D,20250617,000000,101.79,102.88,100.825,102.48,3057263,0
+CF.US,D,20250618,000000,101.56,102.55,99.575,100.31,5226563,0
+CF.US,D,20250620,000000,100.36,100.4,98.34,100.36,9801450,0
+CF.US,D,20250623,000000,100.6,101.135,96.12,96.53,5159615,0
+CF.US,D,20250624,000000,93.6,95.31,92.91,94.68,4188148,0
+CF.US,D,20250625,000000,94.58,94.65,91.365,91.4,3489469,0
+CF.US,D,20250626,000000,91.44,92.23,90.48,90.69,2908707,0
+CF.US,D,20250627,000000,90.75,91.11,90.08,90.99,3340137,0
+CF.US,D,20250630,000000,90.54,92.315,90.08,92,3076077,0
+CF.US,D,20250701,000000,91.87,93.1,91.62,92.49,1873153,0
+CF.US,D,20250702,000000,93.2,94.34,92.91,93.85,2526715,0
+CF.US,D,20250703,000000,93.85,94.96,93.61,94.65,1516352,0
+CF.US,D,20250707,000000,94.38,95.295,93.88,95.19,2417785,0
+CF.US,D,20250708,000000,96.8,98.71,95.9116,97.12,2838071,0
+CF.US,D,20250709,000000,97.02,99.16,96.1,98.75,2511707,0
+CF.US,D,20250710,000000,97.46,97.77,95.51,95.76,2184476,0
+CF.US,D,20250711,000000,95.815,98.33,95.465,98.24,2912099,0
+CF.US,D,20250714,000000,98.44,99.385,97.265,97.41,1854282,0
+CF.US,D,20250715,000000,97.45,97.98,95.31,95.9,1713623,0
+CF.US,D,20250716,000000,95.9286,96.4,92.51,92.6,3154707,0
+CF.US,D,20250717,000000,91.82,92.55,91.475,91.79,2226472,0
+CF.US,D,20250718,000000,92.01,93.92,91.855,92.63,2297553,0
+CF.US,D,20250721,000000,92.53,92.62,90.4679,90.99,1816019,0
+CF.US,D,20250722,000000,90.93,92.27,90.91,91.72,1972164,0
+CF.US,D,20250723,000000,92.45,94.17,92.09,93.71,2142017,0
+CF.US,D,20250724,000000,93.66,94.09,93.2,93.5,2218349,0
+CF.US,D,20250725,000000,93.12,93.65,92.64,93.3,1550483,0
+CF.US,D,20250728,000000,93.66,93.79,91.8081,92.53,1206597,0
+CF.US,D,20250729,000000,93.38,95.055,92.74,94.91,2088969,0
+CF.US,D,20250730,000000,93.79,94.37,92,92.64,2027664,0
+CF.US,D,20250731,000000,91.73,92.95,91.605,92.83,2024289,0
+CF.US,D,20250801,000000,92.8,92.9,90.01,91.56,1655487,0
+CF.US,D,20250804,000000,92.13,94.12,91.3482,93.65,2157373,0
+CF.US,D,20250805,000000,93.65,94.08,90.66,92.72,2374940,0
+CF.US,D,20250806,000000,91.74,93.29,89.9,89.9,3845358,0
+CF.US,D,20250807,000000,84.2,85.35,79.635,82.89,7534317,0
+CF.US,D,20250808,000000,83.36,83.71,80.315,80.91,5730999,0
+CF.US,D,20250811,000000,81.48,83.665,81.47,82.63,3048116,0
+CF.US,D,20250812,000000,82.935,84.28,81.93,82.9,3628700,0
+CF.US,D,20250813,000000,85.075,86.44,84,86.42,4131686,0
+CF.US,D,20250814,000000,84.59,85.36,83.5737,85.27,2755612,0
+CF.US,D,20250815,000000,84.62,86.39,84.62,85.9,2428910,0
+CF.US,D,20250818,000000,85.995,85.995,83.57,84.45,3058493,0
+CF.US,D,20250819,000000,84.43,84.79,83.69,84,1892790,0
+CF.US,D,20250820,000000,84.555,85.6,84.15,85.43,2126424,0
+CF.US,D,20250821,000000,85.59,86.6399,85.55,86.36,1549060,0
+CF.US,D,20250822,000000,86.28,87.28,86.04,86.51,1634201,0
+CF.US,D,20250825,000000,86.875,88.84,85.785,86.17,2411846,0
+CF.US,D,20250826,000000,86.06,86.64,85.05,86.63,2623472,0
+CF.US,D,20250827,000000,86.38,87.15,86.1,86.35,2034007,0
+CF.US,D,20250828,000000,86.765,87.32,84.905,87.31,2466932,0
+CF.US,D,20250829,000000,87.07,87.49,86.245,86.63,1380869,0
+CF.US,D,20250902,000000,86.6,87.505,86,87.43,3436264,0
+CF.US,D,20250903,000000,86.67,87.61,84.73,84.77,2138342,0
+CF.US,D,20250904,000000,83.8,84.31,81.72,84.18,3726206,0
+CF.US,D,20250905,000000,84,84.675,83.28,84.48,2333014,0
+CF.US,D,20250908,000000,85.19,85.19,83.53,84.5,1839946,0
+CF.US,D,20250909,000000,84.77,85.385,84.37,84.66,2293984,0
+CF.US,D,20250910,000000,84.54,87.31,84.53,86.9,2313235,0
+CF.US,D,20250911,000000,87.23,87.39,85.88,86.13,1778220,0
+CF.US,D,20250912,000000,86.39,86.63,85.28,85.63,1403134,0
+CF.US,D,20250915,000000,85.73,86.1,85.04,85.35,2287230,0
+CF.US,D,20250916,000000,85.44,86.27,84.65,84.96,2600948,0
+CF.US,D,20250917,000000,84.72,85.4,84.075,84.19,2269908,0
+CF.US,D,20250918,000000,84.36,84.795,83.14,84.1,2793935,0
+CF.US,D,20250919,000000,84.37,85.665,83.42,85.09,6496330,0
+CF.US,D,20250922,000000,84.925,86.29,84.43,85.64,2498879,0
+CF.US,D,20250923,000000,85.75,87.38,85.75,87.14,3112181,0
+CF.US,D,20250924,000000,87.45,92.88,87.23,91.65,4843220,0
+CF.US,D,20250925,000000,91.56,93.08,88.08,89.71,4369468,0
+CF.US,D,20250926,000000,89.99,92.2899,88.94,92.13,2161435,0
+CF.US,D,20250929,000000,92.15,92.46,89.32,90.51,2229217,0
+CF.US,D,20250930,000000,90.35,90.37,89.33,89.7,2709950,0
+CF.US,D,20251001,000000,89.705,90.33,86.34,86.43,2308242,0
+CF.US,D,20251002,000000,86.96,90,86.72,89.84,2759772,0
+CF.US,D,20251003,000000,90.225,91.79,89.69,90.09,1535748,0
+CF.US,D,20251006,000000,90.91,92.37,90.52,92.06,3067729,0
+CF.US,D,20251007,000000,91.825,92.225,91.01,91.97,1841783,0
+CF.US,D,20251008,000000,92.06,92.51,89.98,90.69,1762183,0
+CF.US,D,20251009,000000,91.185,91.63,88.55,88.61,1538269,0
+CF.US,D,20251010,000000,87.23,88.78,86.5137,87.34,1999150,0
+CF.US,D,20251013,000000,87.58,88.53,87.54,88.21,1163273,0
+CF.US,D,20251014,000000,88.03,88.415,85.4226,86.73,1669123,0
+CF.US,D,20251015,000000,86.935,87.61,85.22,85.44,1578718,0
+CF.US,D,20251016,000000,85.94,87.475,82.35,83.02,2873952,0
+CF.US,D,20251017,000000,82.28,84.045,82.28,83.51,2160567,0
+CF.US,D,20251020,000000,83.78,84.54,83.44,83.93,1659879,0
+CF.US,D,20251021,000000,84.36,85.01,83.26,83.29,2617586,0
+CF.US,D,20251022,000000,83.48,86.82,83.42,85.93,3078326,0
+CF.US,D,20251023,000000,86.985,87.67,85.81,86.93,1985839,0
+CF.US,D,20251024,000000,87.4,87.64,86.3,86.47,1458709,0
+CF.US,D,20251027,000000,87.13,87.87,85.77,86.39,1617625,0
+CF.US,D,20251028,000000,85.805,87.135,85.6,86.1,1467648,0
+CF.US,D,20251029,000000,85.85,85.89,83.745,84.15,1648556,0
+CF.US,D,20251030,000000,83.79,84.45,82.601,82.81,2144669,0
+CF.US,D,20251031,000000,82.5,84.01,82.28,83.29,1861800,0
+CF.US,D,20251103,000000,83.57,84.87,82.655,84.41,2851733,0
+CF.US,D,20251104,000000,83.785,85.33,83.12,84.55,2694750,0
+CF.US,D,20251105,000000,85.05,86.9,84.84,85.05,3655774,0
+CF.US,D,20251106,000000,83.17,83.3299,80.1001,81.45,4175877,0
+CF.US,D,20251107,000000,81.55,82.08,80.09,82.03,2892023,0
+CF.US,D,20251110,000000,83.035,83.685,81.8001,82.85,2580664,0
+CF.US,D,20251111,000000,83.18,84.25,82.88,83.68,1743616,0
+CF.US,D,20251112,000000,83.085,85.39,82.96,84.75,2617957,0
+CF.US,D,20251113,000000,85.04,85.31,84.24,84.33,1644225,0
+CF.US,D,20251114,000000,83.68,85.5,83.68,85.04,1978261,0
+CF.US,D,20251117,000000,84.415,84.595,80.4,80.69,2595808,0
+CF.US,D,20251118,000000,81,81.48,80.5,81.13,1989371,0
+CF.US,D,20251119,000000,80.4,80.4,76.78,78.72,2908354,0
+CF.US,D,20251120,000000,79.095,79.65,77.27,77.79,3949644,0
+CF.US,D,20251121,000000,78.24,79.175,77.59,78.54,2270121,0
+CF.US,D,20251124,000000,77.8,78.24,76.48,77.66,3571335,0
+CF.US,D,20251125,000000,77.745,79.15,77.67,77.68,3314950,0
+CF.US,D,20251126,000000,77.68,79.06,77.63,78.41,1816884,0
+CF.US,D,20251128,000000,79.185,79.5,78.7,78.7,1505664,0
+CF.US,D,20251201,000000,78.945,80.94,78.71,79.8,3580548,0
+CF.US,D,20251202,000000,79.8,79.83,78.08,78.97,2716209,0
+CF.US,D,20251203,000000,79.5,80.295,79.12,79.29,2109764,0
+CF.US,D,20251204,000000,79.54,80.5,79.23,80.23,1985155,0
+CF.US,D,20251205,000000,80.25,80.6,77.82,77.88,2060366,0
+CF.US,D,20251208,000000,78.2,78.53,77.13,77.26,2106315,0
+CF.US,D,20251209,000000,77.68,77.68,76.12,76.7,1865979,0
+CF.US,D,20251210,000000,76.31,76.725,75.415,76.09,2427175,0
+CF.US,D,20251211,000000,76.21,79.68,75.87,78.66,2956670,0
+CF.US,D,20251212,000000,79.145,79.89,78.8,79.19,1688685,0
+CF.US,D,20251215,000000,79.1,79.285,77.36,78.75,2366326,0
+CF.US,D,20251216,000000,78.51,78.7,77.46,77.55,2309641,0
+CF.US,D,20251217,000000,77.305,79.49,77.305,79.01,2746052,0
+CF.US,D,20251218,000000,78.935,79.815,78.09,78.29,3602945,0
+CF.US,D,20251219,000000,77.98,79.35,77.89,78.7,5554576,0
+CF.US,D,20251222,000000,79.185,79.38,77.38,77.43,1871250,0
+CF.US,D,20251223,000000,77.5,78.82,77.5,78.14,1497388,0
+CF.US,D,20251224,000000,78.23,78.23,77.54,77.57,645457,0
+CF.US,D,20251226,000000,77.95,78.0712,77.105,77.45,1054899,0
+CF.US,D,20251229,000000,77.8,77.935,77.0301,77.65,1229097,0
+CF.US,D,20251230,000000,77.52,78.07,76.88,76.93,1214246,0
+CF.US,D,20251231,000000,76.63,77.51,76.45,77.34,1862532,0
+CF.US,D,20260102,000000,77.57,81,77.14,80.13,2854119,0
+CF.US,D,20260105,000000,80.6,80.9969,79,80.26,2452753,0
+CF.US,D,20260106,000000,80.04,80.74,79.055,79.45,1942071,0
+CF.US,D,20260107,000000,79.35,79.97,75.87,77.49,2423764,0
+CF.US,D,20260108,000000,77.505,81.59,77.505,81.33,2786738,0
+CF.US,D,20260109,000000,82.02,84.17,82,82.6,2848341,0
+CF.US,D,20260112,000000,82,82.92,80.48,80.79,2807564,0
+CF.US,D,20260113,000000,82.2,84.96,82.1,82.87,2499398,0
+CF.US,D,20260114,000000,84.88,88.16,84,85.05,4248966,0
+CF.US,D,20260115,000000,85.5,87.36,82.66,86.6,2560208,0
+CF.US,D,20260116,000000,84.75,87.35,84.71,86.75,2844675,0
+CF.US,D,20260120,000000,87.82,89.72,87.5422,88.42,2479426,0
+CF.US,D,20260121,000000,89.94,91.89,88.68,91.86,2572753,0
+CF.US,D,20260122,000000,91.54,92.9,88.78,89.23,2350991,0
+CF.US,D,20260123,000000,89.905,92.89,89.905,92.38,1965193,0
+CF.US,D,20260126,000000,92.99,93.21,90.93,91.65,1755136,0
+CF.US,D,20260127,000000,91.98,93.165,91.02,91.74,2440695,0
+CF.US,D,20260128,000000,92.89,93.78,92.21,93.17,1753602,0
+CF.US,D,20260129,000000,93.685,95.21,93.02,94.03,3110353,0
+CF.US,D,20260130,000000,93.37,94.415,91.82,93.23,1865926,0
+CF.US,D,20260202,000000,91.89,92.14,88.78,89.84,2402521,0
+CF.US,D,20260203,000000,90.06,92.76,89.49,92.5,1846388,0
+CF.US,D,20260204,000000,89.945,94.82,89.945,94.7,2670043,0
+CF.US,D,20260205,000000,94.73,95,90.94,91.32,1741606,0
+CF.US,D,20260206,000000,92.24,93.31,91.33,92.64,2003699,0
+CF.US,D,20260209,000000,93,95.1785,92.715,94.94,1727018,0
+CF.US,D,20260210,000000,95.03,96.87,94.89,96.31,1547109,0
+CF.US,D,20260211,000000,96.63,97.91,96.53,96.93,1589232,0
+CF.US,D,20260212,000000,96.615,96.98,93.82,94.16,2220627,0
+CF.US,D,20260213,000000,92.92,95.26,92.1501,94.66,1232419,0
+CF.US,D,20260217,000000,93.62,94.17,92.86,93.79,1615305,0
+CF.US,D,20260218,000000,94.05,96.48,93.27,95.82,2764059,0
diff --git a/daily/us/nyse stocks/1/chpy.us.txt b/daily/us/nyse stocks/1/chpy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..255520e2f1717d21c0b61a519485c5d4acfa2819
--- /dev/null
+++ b/daily/us/nyse stocks/1/chpy.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPY.US,D,20250404,000000,44,44,42.2194,42.2194,2312,0
+CHPY.US,D,20250407,000000,40.3953,43.79,40.3953,43.1155,1284,0
+CHPY.US,D,20250408,000000,44.8,45.72,41.6547,41.6547,3776,0
+CHPY.US,D,20250409,000000,42.7,49.15,42.14,48.93,3501,0
+CHPY.US,D,20250410,000000,45.9764,46.43,44.7,45.5,6628,0
+CHPY.US,D,20250411,000000,45.5099,46.43,44.66,46.2878,4951,0
+CHPY.US,D,20250414,000000,47.5,48.02,46.3,46.7565,8596,0
+CHPY.US,D,20250415,000000,47.3591,47.37,46.8372,46.9928,3071,0
+CHPY.US,D,20250416,000000,45.7,45.93,44.23,45.3778,9174,0
+CHPY.US,D,20250417,000000,45.4,45.92,44.757,44.8607,5106,0
+CHPY.US,D,20250421,000000,44.0924,44.3,43.56,44.2844,4910,0
+CHPY.US,D,20250422,000000,45.07,45.1399,44.68,44.8869,2207,0
+CHPY.US,D,20250423,000000,47.061,47.19,46.27,46.3976,8915,0
+CHPY.US,D,20250424,000000,46.864,48,46.864,47.909,2404,0
+CHPY.US,D,20250425,000000,47.9,48.41,47.76,48.3327,6316,0
+CHPY.US,D,20250428,000000,48.42,48.42,47.6674,48.2959,5796,0
+CHPY.US,D,20250429,000000,47.53,48.32,47.52,48.0417,6603,0
+CHPY.US,D,20250430,000000,46.9501,48.2585,46.9501,48.2585,9963,0
+CHPY.US,D,20250501,000000,47.765,49.12,47.7521,47.7521,4107,0
+CHPY.US,D,20250502,000000,48.65,49.05,48.56,48.9143,8423,0
+CHPY.US,D,20250505,000000,48.96,49.04,48.48,48.5844,7881,0
+CHPY.US,D,20250506,000000,48.095,48.56,47.98,48.3092,4441,0
+CHPY.US,D,20250507,000000,48.2,48.8707,48.2,48.8707,8375,0
+CHPY.US,D,20250508,000000,49.08,49.5,48.82,49.2101,7021,0
+CHPY.US,D,20250509,000000,50.05,50.26,49.59,49.6758,4759,0
+CHPY.US,D,20250512,000000,51.66,52.07,50.01,52.0216,37927,0
+CHPY.US,D,20250513,000000,52.01,54,51.81,52.11,86915,0
+CHPY.US,D,20250514,000000,52.5937,52.76,52.3019,52.4815,9461,0
+CHPY.US,D,20250515,000000,51.8964,52.18,51.7899,52.0499,9520,0
+CHPY.US,D,20250516,000000,51.99,52.3,51.79,52.0037,9714,0
+CHPY.US,D,20250519,000000,51.72,51.94,51.67,51.8524,9125,0
+CHPY.US,D,20250520,000000,51.75,51.9493,51.595,51.9182,13153,0
+CHPY.US,D,20250521,000000,51.95,52.32,51.0201,51.3023,15220,0
+CHPY.US,D,20250522,000000,50.91,51.22,50.58,50.5852,5811,0
+CHPY.US,D,20250523,000000,49.7988,50.1476,49.48,50.1341,5295,0
+CHPY.US,D,20250527,000000,50.78,51.54,50.6894,51.2861,17765,0
+CHPY.US,D,20250528,000000,51.3159,51.81,51.1199,51.1763,22704,0
+CHPY.US,D,20250529,000000,51.5,51.5,50.91,51.0117,9429,0
+CHPY.US,D,20250530,000000,50.37,51,49.35,50.3674,10101,0
+CHPY.US,D,20250602,000000,50.48,51.1921,50.37,51.13,10770,0
+CHPY.US,D,20250603,000000,51.13,52.16,50.98,52.16,22602,0
+CHPY.US,D,20250604,000000,52.55,52.66,52.045,52.66,14569,0
+CHPY.US,D,20250605,000000,52.58,52.72,51.9365,52.1105,13607,0
+CHPY.US,D,20250606,000000,52.6525,52.85,52.4619,52.61,10701,0
+CHPY.US,D,20250609,000000,52.5,53.35,52.5,53.15,18284,0
+CHPY.US,D,20250610,000000,53.2,53.74,53.2,53.69,14036,0
+CHPY.US,D,20250611,000000,53.91,54.14,53.4,53.84,28560,0
+CHPY.US,D,20250612,000000,53.13,53.46,53.02,53.3219,14101,0
+CHPY.US,D,20250613,000000,53,53.18,52.4153,52.4497,22910,0
+CHPY.US,D,20250616,000000,52.932,53.8696,52.7,53.7097,33435,0
+CHPY.US,D,20250617,000000,53.4395,53.9894,53.38,53.49,22569,0
+CHPY.US,D,20250618,000000,53.51,54.06,53.3722,53.6381,32712,0
+CHPY.US,D,20250620,000000,53.69,54.13,52.595,53.0366,30029,0
+CHPY.US,D,20250623,000000,53.3399,53.5173,52.6507,53.4327,28394,0
+CHPY.US,D,20250624,000000,54.28,54.67,54.125,54.6024,25518,0
+CHPY.US,D,20250625,000000,54.535,55.05,54.46,54.6009,27190,0
+CHPY.US,D,20250626,000000,54.58,54.76,54.21,54.5554,12771,0
+CHPY.US,D,20250627,000000,54.62,54.86,54.35,54.5475,22595,0
+CHPY.US,D,20250630,000000,54.78,54.9,54.27,54.792,45443,0
+CHPY.US,D,20250701,000000,54.73,54.75,53.9,54.3514,17827,0
+CHPY.US,D,20250702,000000,54.39,55.19,54.27,55.13,21512,0
+CHPY.US,D,20250703,000000,55.03,56,54.7185,54.9052,21925,0
+CHPY.US,D,20250707,000000,54.9,54.9,54.27,54.4232,58950,0
+CHPY.US,D,20250708,000000,55.08,55.33,54.665,55.1211,29565,0
+CHPY.US,D,20250709,000000,55.36,55.5,55.104,55.3906,38640,0
+CHPY.US,D,20250710,000000,55.135,55.4799,55.04,55.3468,26023,0
+CHPY.US,D,20250711,000000,55.09,55.39,54.905,55.1805,27981,0
+CHPY.US,D,20250714,000000,54.795,55.1,54.2603,54.98,35623,0
+CHPY.US,D,20250715,000000,55.81,55.88,55.4,55.45,37903,0
+CHPY.US,D,20250716,000000,54.95,55.26,54.0262,55.26,47350,0
+CHPY.US,D,20250717,000000,54.67,55.26,54.575,55.0108,29144,0
+CHPY.US,D,20250718,000000,55.37,55.37,54.77,55.021,32760,0
+CHPY.US,D,20250721,000000,55.02,55.59,55.01,55.18,39971,0
+CHPY.US,D,20250722,000000,55.045,55.11,54.055,54.5635,40982,0
+CHPY.US,D,20250723,000000,54.38,54.56,53.74,54.37,41971,0
+CHPY.US,D,20250724,000000,53.75,54.0415,53.5152,53.87,26801,0
+CHPY.US,D,20250725,000000,53.7,54.05,53.5051,54,28197,0
+CHPY.US,D,20250728,000000,54.47,54.81,54.39,54.7,25563,0
+CHPY.US,D,20250729,000000,54.9273,55.27,54.52,54.7472,20302,0
+CHPY.US,D,20250730,000000,55.2391,55.35,54.79,55.18,25585,0
+CHPY.US,D,20250731,000000,54.48,54.8,52.9614,53.39,30980,0
+CHPY.US,D,20250801,000000,52.74,53.4,51.86,52.86,34916,0
+CHPY.US,D,20250804,000000,53.125,53.54,53.0004,53.46,32351,0
+CHPY.US,D,20250805,000000,53.45,53.95,52.8,53.25,20249,0
+CHPY.US,D,20250806,000000,53.095,53.095,52.1772,53.03,36560,0
+CHPY.US,D,20250807,000000,53.19,53.56,52.84,53.03,19231,0
+CHPY.US,D,20250808,000000,53,53.62,52.861,53.4389,29234,0
+CHPY.US,D,20250811,000000,53.44,54.0789,53.44,53.57,38626,0
+CHPY.US,D,20250812,000000,53.5439,54.63,53.5439,54.63,27705,0
+CHPY.US,D,20250813,000000,54.7965,55,54.57,54.92,34840,0
+CHPY.US,D,20250814,000000,54.2488,54.8,54,54.74,35874,0
+CHPY.US,D,20250815,000000,54.04,54.45,53.56,53.78,32401,0
+CHPY.US,D,20250818,000000,53.4756,53.86,53.4756,53.86,39493,0
+CHPY.US,D,20250819,000000,53.805,53.92,53,53.0075,35865,0
+CHPY.US,D,20250820,000000,52.772,52.85,51.44,52.81,43241,0
+CHPY.US,D,20250821,000000,51.67,52.54,51.67,52.15,19791,0
+CHPY.US,D,20250822,000000,52.58,53.76,52.4,53.43,40766,0
+CHPY.US,D,20250825,000000,53.53,53.53,53.087,53.25,24588,0
+CHPY.US,D,20250826,000000,53.7365,53.79,53.385,53.77,24234,0
+CHPY.US,D,20250827,000000,53.2413,53.85,53.2413,53.83,53838,0
+CHPY.US,D,20250828,000000,53.5637,53.96,53.45,53.87,25165,0
+CHPY.US,D,20250829,000000,53,53.66,52.2521,52.54,59119,0
+CHPY.US,D,20250902,000000,51.48,52.09,51.01,52.08,59193,0
+CHPY.US,D,20250903,000000,52.41,52.49,51.3782,51.89,54424,0
+CHPY.US,D,20250904,000000,51.01,51.9776,51,51.87,42290,0
+CHPY.US,D,20250905,000000,53.13,53.13,52.03,52.61,47830,0
+CHPY.US,D,20250908,000000,53.02,53.18,52.71,52.96,88297,0
+CHPY.US,D,20250909,000000,53.01,53.1479,52.6501,53.03,34969,0
+CHPY.US,D,20250910,000000,53.68,54.039,53.55,53.98,62582,0
+CHPY.US,D,20250911,000000,53.96,54.35,53.6902,53.74,29153,0
+CHPY.US,D,20250912,000000,54.0068,54.17,53.8044,54.06,39349,0
+CHPY.US,D,20250915,000000,53.805,54.32,53.6865,54.32,41093,0
+CHPY.US,D,20250916,000000,54.7289,54.7289,54.03,54.49,30926,0
+CHPY.US,D,20250917,000000,54.46,54.64,53.94,54.5,38401,0
+CHPY.US,D,20250918,000000,54.95,55.35,54.6457,55.28,41632,0
+CHPY.US,D,20250919,000000,55.27,55.45,54.6638,55.08,38452,0
+CHPY.US,D,20250922,000000,55.322,55.78,55.2115,55.6387,80393,0
+CHPY.US,D,20250923,000000,55.75,56.18,55.5,55.6229,54649,0
+CHPY.US,D,20250924,000000,55.83,55.9683,55.31,55.8363,84694,0
+CHPY.US,D,20250925,000000,54.5847,55.5,54.18,55.2602,44739,0
+CHPY.US,D,20250926,000000,55.55,55.55,54.8924,55.44,48641,0
+CHPY.US,D,20250929,000000,56.02,56.08,55.45,55.5,109608,0
+CHPY.US,D,20250930,000000,55.4535,55.89,55.34,55.88,84703,0
+CHPY.US,D,20251001,000000,55.69,56.828,55.655,56.79,50043,0
+CHPY.US,D,20251002,000000,57.11,57.25,56.6986,57.13,49890,0
+CHPY.US,D,20251003,000000,57.13,57.477334,56.61,56.99,71303,0
+CHPY.US,D,20251006,000000,58.03,58.4002,57.6,57.77,71998,0
+CHPY.US,D,20251007,000000,58.18,58.2477,56.77,56.92,74422,0
+CHPY.US,D,20251008,000000,56.85,58.3,56.77,58.3,65010,0
+CHPY.US,D,20251009,000000,57.825,58.14,57.179,57.71,86800,0
+CHPY.US,D,20251010,000000,57.95,57.95,54.54,54.54,132142,0
+CHPY.US,D,20251013,000000,56.559,57.4,56.2915,57.25,89444,0
+CHPY.US,D,20251014,000000,55.984,57.33,55.6022,56.53,55083,0
+CHPY.US,D,20251015,000000,56.9254,57.43,56.4,57.4,50505,0
+CHPY.US,D,20251016,000000,57.88,58.13,57.0333,57.69,74445,0
+CHPY.US,D,20251017,000000,57.067,57.68,56.7384,57.54,70959,0
+CHPY.US,D,20251020,000000,58.18,58.62,57.71,58.33,112530,0
+CHPY.US,D,20251021,000000,58.27,58.2994,57.66,58.06,111329,0
+CHPY.US,D,20251022,000000,57.25,57.48,55.495,56.48,138875,0
+CHPY.US,D,20251023,000000,56.3694,57.57,56.09,57.53,90697,0
+CHPY.US,D,20251024,000000,58.26,58.4597,58,58.26,95405,0
+CHPY.US,D,20251027,000000,59.33,59.7,58.895,59.69,135401,0
+CHPY.US,D,20251028,000000,59.62,60,59.15,59.69,100455,0
+CHPY.US,D,20251029,000000,59.855,60.21,59.54,59.94,84874,0
+CHPY.US,D,20251030,000000,59.3368,59.8867,59.23,59.43,82826,0
+CHPY.US,D,20251031,000000,59.72,59.7678,58.8001,59.3,106456,0
+CHPY.US,D,20251103,000000,59.8783,59.99,59.2,59.55,155834,0
+CHPY.US,D,20251104,000000,58.3301,58.8399,57.35,57.43,140148,0
+CHPY.US,D,20251105,000000,56.6673,58.44,56.54,57.89,73957,0
+CHPY.US,D,20251106,000000,57.7949,57.95,56.3412,56.64,106401,0
+CHPY.US,D,20251107,000000,56.0116,56.32,54.5,56.17,134829,0
+CHPY.US,D,20251110,000000,57.61,57.91,57.195,57.77,119904,0
+CHPY.US,D,20251111,000000,57.4,57.4,56.491955,56.96,111554,0
+CHPY.US,D,20251112,000000,57.2,57.32,56.8,57.16,98766,0
+CHPY.US,D,20251113,000000,56.75,56.84,55.196,55.82,105587,0
+CHPY.US,D,20251114,000000,54.13,56.14,53.78,55.56,114566,0
+CHPY.US,D,20251117,000000,55.47,56.13,54.34,54.86,147662,0
+CHPY.US,D,20251118,000000,54.32,54.52,53.1497,53.75,107493,0
+CHPY.US,D,20251119,000000,53.65,54.87,53.47,54.41,78086,0
+CHPY.US,D,20251120,000000,55.71,55.75,52.0501,52.33,143509,0
+CHPY.US,D,20251121,000000,52.28,53.4789,50.85,52.89,107761,0
+CHPY.US,D,20251124,000000,53.3,55,53.3,54.89,77318,0
+CHPY.US,D,20251125,000000,54.385,55.18,53.37,55.12,103364,0
+CHPY.US,D,20251126,000000,54.9,55.93,54.7,55.69,65001,0
+CHPY.US,D,20251128,000000,55.95,56.17,55.6,56.17,69985,0
+CHPY.US,D,20251201,000000,55.78,56.53,55.57,56.15,184618,0
+CHPY.US,D,20251202,000000,56.56,57.08,56.25,56.93,161249,0
+CHPY.US,D,20251203,000000,56.25,57.35,56.03,57.35,111080,0
+CHPY.US,D,20251204,000000,57.09,57.26,56.6898,57.26,118267,0
+CHPY.US,D,20251205,000000,57.38,57.9899,57.3226,57.67,93704,0
+CHPY.US,D,20251208,000000,58.23,58.29,57.75,57.85,127295,0
+CHPY.US,D,20251209,000000,57.85,58.3291,57.75,58.23,105769,0
+CHPY.US,D,20251210,000000,57.4668,58.78,57.4668,58.78,84892,0
+CHPY.US,D,20251211,000000,58.36,58.43,57.03,58.35,105311,0
+CHPY.US,D,20251212,000000,57.69,57.7572,55.89,56.11,127280,0
+CHPY.US,D,20251215,000000,56.3878,56.67,55.6901,55.79,79089,0
+CHPY.US,D,20251216,000000,55.779,55.8749,55.12,55.67,108579,0
+CHPY.US,D,20251217,000000,55.447,55.45,53.2456,53.49,155439,0
+CHPY.US,D,20251218,000000,55.08,55.2,54.4,54.59,84281,0
+CHPY.US,D,20251219,000000,55.3,55.96,54.96,55.91,106753,0
+CHPY.US,D,20251222,000000,56.465,56.53,56.09,56.53,90488,0
+CHPY.US,D,20251223,000000,56.52,56.7945,56.047,56.7,113062,0
+CHPY.US,D,20251224,000000,56.25,56.55,56.24,56.55,75592,0
+CHPY.US,D,20251226,000000,56.64,56.77,56.22,56.68,100038,0
+CHPY.US,D,20251229,000000,56.0092,56.61,55.78,56.49,123908,0
+CHPY.US,D,20251230,000000,56.6,56.87,56.45,56.56,133915,0
+CHPY.US,D,20251231,000000,56.24,56.29,55.55,55.61,110638,0
+CHPY.US,D,20260102,000000,56.55,57.74,56.5,57.68,166953,0
+CHPY.US,D,20260105,000000,58.4,58.5999,57.75,58.08,242666,0
+CHPY.US,D,20260106,000000,58.5,59.87,58.5,59.81,261076,0
+CHPY.US,D,20260107,000000,59,59.14,58.555,58.92,243452,0
+CHPY.US,D,20260108,000000,58.73,58.93,57.62,58.24,162181,0
+CHPY.US,D,20260109,000000,58.61,60,58.4,59.74,188232,0
+CHPY.US,D,20260112,000000,59.48,60.02,59.2575,59.81,226208,0
+CHPY.US,D,20260113,000000,60,60.3,59.7,59.86,297747,0
+CHPY.US,D,20260114,000000,59.15,59.15,58.4132,58.97,200226,0
+CHPY.US,D,20260115,000000,60.5,60.61,59.59,59.59,186966,0
+CHPY.US,D,20260116,000000,60.5,60.85,60.105,60.33,219418,0
+CHPY.US,D,20260120,000000,59.65,60.3499,59.22,59.52,400662,0
+CHPY.US,D,20260121,000000,59.52,60.95,59.3462,60.51,223983,0
+CHPY.US,D,20260122,000000,61,61.2,60.3001,60.38,234757,0
+CHPY.US,D,20260123,000000,60.01,60.28,59.4264,59.78,300954,0
+CHPY.US,D,20260126,000000,59.6,59.88,59.2,59.67,299481,0
+CHPY.US,D,20260127,000000,60.3,61.29,60.26,61.06,345232,0
+CHPY.US,D,20260128,000000,61.6899,61.888,61.25,61.51,270364,0
+CHPY.US,D,20260129,000000,61.75,61.8735,59.6601,61.5,308550,0
+CHPY.US,D,20260130,000000,60.8578,61.24,59.5106,59.98,305212,0
+CHPY.US,D,20260202,000000,59.11,61.1,59.11,60.8,314168,0
+CHPY.US,D,20260203,000000,61.215,61.215,58.36,59.46,557748,0
+CHPY.US,D,20260204,000000,58.7,59.06,56.09,57.12,505797,0
+CHPY.US,D,20260205,000000,56.53,57.8382,56.1906,57.42,385171,0
+CHPY.US,D,20260206,000000,58.26,59.95,58.1,59.85,325664,0
+CHPY.US,D,20260209,000000,59.59,60.6886,59.13,60.41,330723,0
+CHPY.US,D,20260210,000000,60.59,60.88,59.98,60.41,317015,0
+CHPY.US,D,20260211,000000,60.99,61.745,60.3764,61.4,318680,0
+CHPY.US,D,20260212,000000,61.82,62.035,60.11,60.34,288133,0
+CHPY.US,D,20260213,000000,60.5,61.06,59.85,60.65,281493,0
+CHPY.US,D,20260217,000000,60.14,61.04,59.5,60.77,529838,0
+CHPY.US,D,20260218,000000,60.615,61.1,60.3,60.41,272189,0
diff --git a/daily/us/nyse stocks/1/cim_d.us.txt b/daily/us/nyse stocks/1/cim_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e33bcd4785f176d3070046e1466e4e9e0e51fc7
--- /dev/null
+++ b/daily/us/nyse stocks/1/cim_d.us.txt	
@@ -0,0 +1,1777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIM_D.US,D,20190125,000000,24.78,24.93,24.78,24.93,308343,0
+CIM_D.US,D,20190128,000000,24.9,24.95,24.82,24.83,167371,0
+CIM_D.US,D,20190129,000000,24.87,24.9,24.8,24.82,160878,0
+CIM_D.US,D,20190130,000000,24.86,24.94,24.84,24.93,180237,0
+CIM_D.US,D,20190131,000000,24.95,25.46,24.94,25.46,922712,0
+CIM_D.US,D,20190201,000000,25.39,25.39,25.03,25.1,118379,0
+CIM_D.US,D,20190204,000000,25.125,25.2,25.04,25.1,157262,0
+CIM_D.US,D,20190205,000000,25.08,25.14,25.045,25.07,68208,0
+CIM_D.US,D,20190206,000000,25.09,25.096,24.9901,25.07,64893,0
+CIM_D.US,D,20190207,000000,25.07,25.07,24.97,25.03,46051,0
+CIM_D.US,D,20190208,000000,25.03,25.09,25,25.09,66215,0
+CIM_D.US,D,20190211,000000,25.1,25.13,25.07,25.1,34904,0
+CIM_D.US,D,20190212,000000,25.1,25.15,25.04,25.05,74050,0
+CIM_D.US,D,20190213,000000,25.1,25.13,25.05,25.1005,37717,0
+CIM_D.US,D,20190214,000000,25.1,25.14,25.06,25.1,67262,0
+CIM_D.US,D,20190215,000000,25.11,25.23,25.09,25.19,76014,0
+CIM_D.US,D,20190219,000000,25.2,25.3,25.14,25.18,76690,0
+CIM_D.US,D,20190220,000000,25.19,25.2,25.08,25.14,75288,0
+CIM_D.US,D,20190221,000000,25.12,25.15,25.06,25.1,26770,0
+CIM_D.US,D,20190222,000000,25.18,25.1845,25.1,25.16,42965,0
+CIM_D.US,D,20190225,000000,25.18,25.24,25.12,25.16,42007,0
+CIM_D.US,D,20190226,000000,25.1568,25.2,25.12,25.16,35177,0
+CIM_D.US,D,20190227,000000,25.159,25.17,25.12,25.13,55429,0
+CIM_D.US,D,20190228,000000,25.15,25.185,25.07,25.1,67603,0
+CIM_D.US,D,20190301,000000,25.2,25.2,25.16,25.2,29885,0
+CIM_D.US,D,20190304,000000,25.2,25.3,25.16,25.17,31031,0
+CIM_D.US,D,20190305,000000,25.25,25.25,25.17,25.25,24337,0
+CIM_D.US,D,20190306,000000,25.22,25.22,25.15,25.18,73638,0
+CIM_D.US,D,20190307,000000,25.15,25.249,25.15,25.175,29159,0
+CIM_D.US,D,20190308,000000,25.18,25.2,25.13,25.18,55025,0
+CIM_D.US,D,20190311,000000,25.22,25.22,25.13,25.15,96731,0
+CIM_D.US,D,20190312,000000,25.17,25.2,25.15,25.1995,24707,0
+CIM_D.US,D,20190313,000000,25.21,25.32,25.2,25.24,19257,0
+CIM_D.US,D,20190314,000000,25.21,25.25,25.15,25.2,65734,0
+CIM_D.US,D,20190315,000000,25.2,25.2,25.15,25.15,24978,0
+CIM_D.US,D,20190318,000000,25.21,25.29,25.1662,25.21,47102,0
+CIM_D.US,D,20190319,000000,25.27,25.27,25.16,25.16,25825,0
+CIM_D.US,D,20190320,000000,25.18,25.35,25.18,25.3,122071,0
+CIM_D.US,D,20190321,000000,25.25,25.5,25.25,25.45,41895,0
+CIM_D.US,D,20190322,000000,25.34,25.3947,25.2193,25.25,36712,0
+CIM_D.US,D,20190325,000000,25.26,25.3127,25.26,25.27,34522,0
+CIM_D.US,D,20190326,000000,25.3,25.33,25.22,25.3,156818,0
+CIM_D.US,D,20190327,000000,25.33,25.34,25.28,25.31,10205,0
+CIM_D.US,D,20190328,000000,25.315,25.47,25.315,25.4502,36728,0
+CIM_D.US,D,20190329,000000,25.4347,25.59,25.4,25.59,37059,0
+CIM_D.US,D,20190401,000000,25.4375,25.62,25.39,25.59,45267,0
+CIM_D.US,D,20190402,000000,25.55,25.615,25.45,25.605,73295,0
+CIM_D.US,D,20190403,000000,25.63,25.73,25.565,25.71,47853,0
+CIM_D.US,D,20190404,000000,25.53,25.73,25.53,25.72,14029,0
+CIM_D.US,D,20190405,000000,25.73,25.8,25.69,25.7,53068,0
+CIM_D.US,D,20190408,000000,25.58,25.79,25.58,25.65,14679,0
+CIM_D.US,D,20190409,000000,25.65,25.6623,25.61,25.61,19290,0
+CIM_D.US,D,20190410,000000,25.593,25.71,25.54,25.6766,25804,0
+CIM_D.US,D,20190411,000000,25.7,25.8,25.56,25.61,29228,0
+CIM_D.US,D,20190412,000000,25.57,25.68,25.48,25.68,31584,0
+CIM_D.US,D,20190415,000000,25.73,25.8182,25.701,25.8024,8944,0
+CIM_D.US,D,20190416,000000,25.72,25.9,25.57,25.88,120019,0
+CIM_D.US,D,20190417,000000,25.731,25.85,25.64,25.8,91172,0
+CIM_D.US,D,20190418,000000,25.79,25.85,25.65,25.8,75709,0
+CIM_D.US,D,20190422,000000,25.7,25.8,25.64,25.8,17537,0
+CIM_D.US,D,20190423,000000,25.83,25.875,25.8,25.85,44479,0
+CIM_D.US,D,20190424,000000,25.85,25.85,25.63,25.81,71095,0
+CIM_D.US,D,20190425,000000,25.72,25.85,25.72,25.72,23204,0
+CIM_D.US,D,20190426,000000,25.74,25.78,25.69,25.69,25686,0
+CIM_D.US,D,20190429,000000,25.6937,25.88,25.6937,25.8799,9594,0
+CIM_D.US,D,20190430,000000,25.8206,25.96,25.775,25.96,22248,0
+CIM_D.US,D,20190501,000000,25.82,25.9121,25.82,25.9001,25251,0
+CIM_D.US,D,20190502,000000,25.78,25.99,25.78,25.99,18993,0
+CIM_D.US,D,20190503,000000,25.93,25.96,25.9,25.94,18862,0
+CIM_D.US,D,20190506,000000,25.82,26.01,25.82,25.98,15836,0
+CIM_D.US,D,20190507,000000,25.98,26.04,25.94,26.02,64604,0
+CIM_D.US,D,20190508,000000,25.9629,26.03,25.95,26.02,28247,0
+CIM_D.US,D,20190509,000000,25.92,26.06,25.82,26.06,41201,0
+CIM_D.US,D,20190510,000000,25.9129,26.1,25.9129,26.1,9549,0
+CIM_D.US,D,20190513,000000,25.99,26.1,25.99,26.02,56586,0
+CIM_D.US,D,20190514,000000,25.95,26.18,25.9,26.17,69319,0
+CIM_D.US,D,20190515,000000,26.09,26.2,26.045,26.07,28157,0
+CIM_D.US,D,20190516,000000,26.12,26.14,26.04,26.11,130070,0
+CIM_D.US,D,20190517,000000,26.09,26.11,25.96,26.02,14425,0
+CIM_D.US,D,20190520,000000,26.04,26.04,25.97,26,11700,0
+CIM_D.US,D,20190521,000000,25.9997,26.18,25.9719,26.16,61635,0
+CIM_D.US,D,20190522,000000,26.05,26.19,26.05,26.105,27733,0
+CIM_D.US,D,20190523,000000,26.08,26.17,26.06,26.1,53842,0
+CIM_D.US,D,20190524,000000,26.06,26.19,26.06,26.19,2297,0
+CIM_D.US,D,20190528,000000,26.21,26.222,26.06,26.0601,32031,0
+CIM_D.US,D,20190529,000000,26.086,26.27,26.01,26.27,55839,0
+CIM_D.US,D,20190530,000000,25.46,25.53,25.23,25.47,68416,0
+CIM_D.US,D,20190531,000000,25.44,25.44,25.07,25.17,145782,0
+CIM_D.US,D,20190603,000000,25.2,25.37,25.2,25.32,53367,0
+CIM_D.US,D,20190604,000000,25.38,25.69,25.38,25.48,86561,0
+CIM_D.US,D,20190605,000000,25.5,25.5,25.41,25.4725,120348,0
+CIM_D.US,D,20190606,000000,25.49,25.58,25.43,25.54,17284,0
+CIM_D.US,D,20190607,000000,25.54,25.68,25.54,25.59,18310,0
+CIM_D.US,D,20190610,000000,25.56,25.65,25.55,25.6,25767,0
+CIM_D.US,D,20190611,000000,25.65,25.65,25.55,25.58,14607,0
+CIM_D.US,D,20190612,000000,25.57,25.73,25.4944,25.65,50757,0
+CIM_D.US,D,20190613,000000,25.5201,25.7,25.5201,25.6924,38238,0
+CIM_D.US,D,20190614,000000,25.65,25.7,25.58,25.66,14540,0
+CIM_D.US,D,20190617,000000,25.62,25.6713,25.46,25.6,47753,0
+CIM_D.US,D,20190618,000000,25.54,25.65,25.52,25.54,29395,0
+CIM_D.US,D,20190619,000000,25.52,25.66,25.51,25.66,18636,0
+CIM_D.US,D,20190620,000000,25.59,25.65,25.57,25.62,37122,0
+CIM_D.US,D,20190621,000000,25.66,25.7,25.5,25.57,42450,0
+CIM_D.US,D,20190624,000000,25.53,25.53,25.4,25.45,37264,0
+CIM_D.US,D,20190625,000000,25.4155,25.56,25.4,25.49,13799,0
+CIM_D.US,D,20190626,000000,25.5,25.56,25.36,25.45,63777,0
+CIM_D.US,D,20190627,000000,25.5799,25.5799,25.43,25.47,40738,0
+CIM_D.US,D,20190628,000000,25.52,25.67,25.5,25.67,18920,0
+CIM_D.US,D,20190701,000000,25.63,25.7339,25.5814,25.7141,26315,0
+CIM_D.US,D,20190702,000000,25.6206,25.76,25.5,25.6,28129,0
+CIM_D.US,D,20190703,000000,25.6582,25.68,25.64,25.68,993,0
+CIM_D.US,D,20190705,000000,25.71,25.71,25.643,25.6499,7822,0
+CIM_D.US,D,20190708,000000,25.68,25.7,25.55,25.6722,9798,0
+CIM_D.US,D,20190709,000000,25.723,25.7422,25.7,25.73,815,0
+CIM_D.US,D,20190710,000000,25.698,25.85,25.68,25.76,30645,0
+CIM_D.US,D,20190711,000000,25.7794,25.8189,25.75,25.81,13398,0
+CIM_D.US,D,20190712,000000,25.8,25.8538,25.8,25.85,2364,0
+CIM_D.US,D,20190715,000000,25.79,25.92,25.61,25.75,117497,0
+CIM_D.US,D,20190716,000000,25.7993,25.8399,25.73,25.79,10043,0
+CIM_D.US,D,20190717,000000,25.7822,25.85,25.7822,25.8281,14726,0
+CIM_D.US,D,20190718,000000,25.81,25.9299,25.7702,25.84,11031,0
+CIM_D.US,D,20190719,000000,25.94,25.94,25.737,25.81,41933,0
+CIM_D.US,D,20190722,000000,25.875,25.895,25.8137,25.87,8336,0
+CIM_D.US,D,20190723,000000,25.9,25.96,25.89,25.96,20460,0
+CIM_D.US,D,20190724,000000,25.96,26.018,25.9,25.95,16732,0
+CIM_D.US,D,20190725,000000,25.97,26.02,25.91,26,19686,0
+CIM_D.US,D,20190726,000000,25.9645,26.02,25.9645,25.98,3145,0
+CIM_D.US,D,20190729,000000,25.97,25.99,25.7,25.885,38299,0
+CIM_D.US,D,20190730,000000,25.885,25.94,25.8525,25.89,20004,0
+CIM_D.US,D,20190731,000000,25.9379,26,25.81,25.82,97528,0
+CIM_D.US,D,20190801,000000,25.89,26.1498,25.89,26.05,21762,0
+CIM_D.US,D,20190802,000000,26.14,26.14,25.9407,26.09,8437,0
+CIM_D.US,D,20190805,000000,25.945,26.05,25.94,26.01,31981,0
+CIM_D.US,D,20190806,000000,25.9802,26.08,25.9674,26.08,13139,0
+CIM_D.US,D,20190807,000000,26.049,26.08,26,26.07,32855,0
+CIM_D.US,D,20190808,000000,25.9899,26.174,25.9899,26.167,168995,0
+CIM_D.US,D,20190809,000000,26.14,26.16,26.06,26.16,7459,0
+CIM_D.US,D,20190812,000000,26.18,26.24,26.085,26.2,25976,0
+CIM_D.US,D,20190813,000000,26.16,26.22,26.1448,26.205,13129,0
+CIM_D.US,D,20190814,000000,26.07,26.22,26.06,26.15,27997,0
+CIM_D.US,D,20190815,000000,26.22,26.3492,26.1729,26.29,12557,0
+CIM_D.US,D,20190816,000000,26.19,26.3251,26.19,26.28,8483,0
+CIM_D.US,D,20190819,000000,26.3375,26.34,26.1901,26.28,38985,0
+CIM_D.US,D,20190820,000000,26.34,26.38,26.22,26.38,68639,0
+CIM_D.US,D,20190821,000000,26.37,26.476,26.37,26.41,19847,0
+CIM_D.US,D,20190822,000000,26.41,26.5745,26.4,26.56,17065,0
+CIM_D.US,D,20190823,000000,26.517,26.58,26.47,26.47,8679,0
+CIM_D.US,D,20190826,000000,26.47,26.4756,26.32,26.45,81280,0
+CIM_D.US,D,20190827,000000,26.3529,26.5,26.35,26.47,11221,0
+CIM_D.US,D,20190828,000000,26.47,26.47,26.31,26.35,21620,0
+CIM_D.US,D,20190829,000000,26,26,25.75,25.88,30752,0
+CIM_D.US,D,20190830,000000,25.8612,25.93,25.78,25.8,50315,0
+CIM_D.US,D,20190903,000000,25.81,25.8775,25.81,25.84,21563,0
+CIM_D.US,D,20190904,000000,25.921,25.95,25.84,25.95,283988,0
+CIM_D.US,D,20190905,000000,25.9,25.9,25.814,25.814,21486,0
+CIM_D.US,D,20190906,000000,25.801,25.89,25.7492,25.85,64822,0
+CIM_D.US,D,20190909,000000,25.8745,25.9695,25.82,25.82,11234,0
+CIM_D.US,D,20190910,000000,25.83,25.83,25.68,25.68,20007,0
+CIM_D.US,D,20190911,000000,25.78,25.78,25.5777,25.65,24876,0
+CIM_D.US,D,20190912,000000,25.7,25.72,25.62,25.65,11199,0
+CIM_D.US,D,20190913,000000,25.85,25.85,25.41,25.6089,20796,0
+CIM_D.US,D,20190916,000000,25.48,25.54,25.2872,25.53,193104,0
+CIM_D.US,D,20190917,000000,25.56,25.71,25.55,25.62,26416,0
+CIM_D.US,D,20190918,000000,25.75,25.75,25.65,25.65,3277,0
+CIM_D.US,D,20190919,000000,25.73,25.86,25.68,25.72,18706,0
+CIM_D.US,D,20190920,000000,25.7222,25.78,25.7222,25.75,7575,0
+CIM_D.US,D,20190923,000000,25.7642,25.8,25.68,25.68,22190,0
+CIM_D.US,D,20190924,000000,25.67,25.76,25.6094,25.7,18599,0
+CIM_D.US,D,20190925,000000,25.654,25.7568,25.61,25.66,10304,0
+CIM_D.US,D,20190926,000000,25.6614,25.7,25.59,25.68,6240,0
+CIM_D.US,D,20190927,000000,25.7657,25.7695,25.6551,25.75,8710,0
+CIM_D.US,D,20190930,000000,25.755,25.94,25.75,25.94,41899,0
+CIM_D.US,D,20191001,000000,25.8,25.9,25.775,25.83,26051,0
+CIM_D.US,D,20191002,000000,25.8,25.8,25.6909,25.76,20171,0
+CIM_D.US,D,20191003,000000,25.7101,25.8,25.621,25.72,24700,0
+CIM_D.US,D,20191004,000000,25.8,25.91,25.8,25.8453,15559,0
+CIM_D.US,D,20191007,000000,25.8332,25.92,25.782,25.8873,4186,0
+CIM_D.US,D,20191008,000000,25.8,25.8,25.74,25.79,26887,0
+CIM_D.US,D,20191009,000000,25.8,25.8,25.744,25.77,24878,0
+CIM_D.US,D,20191010,000000,25.77,25.79,25.75,25.78,26907,0
+CIM_D.US,D,20191011,000000,25.74,25.75,25.68,25.69,31901,0
+CIM_D.US,D,20191014,000000,25.7,25.75,25.65,25.65,42074,0
+CIM_D.US,D,20191015,000000,25.72,25.72,25.665,25.688,53740,0
+CIM_D.US,D,20191016,000000,25.69,25.69,25.59,25.62,79117,0
+CIM_D.US,D,20191017,000000,25.65,25.73,25.59,25.62,84394,0
+CIM_D.US,D,20191018,000000,25.64,25.65,25.57,25.65,55667,0
+CIM_D.US,D,20191021,000000,25.65,25.76,25.65,25.7,14033,0
+CIM_D.US,D,20191022,000000,25.75,25.8,25.7497,25.78,6388,0
+CIM_D.US,D,20191023,000000,25.8165,25.93,25.8,25.92,12640,0
+CIM_D.US,D,20191024,000000,25.92,25.96,25.9,25.95,13993,0
+CIM_D.US,D,20191025,000000,25.96,26.01,25.897,25.897,10531,0
+CIM_D.US,D,20191028,000000,25.98,25.99,25.86,25.918,16599,0
+CIM_D.US,D,20191029,000000,25.9221,25.93,25.7812,25.8,9344,0
+CIM_D.US,D,20191030,000000,25.8083,25.9,25.8083,25.84,10139,0
+CIM_D.US,D,20191031,000000,25.88,25.91,25.74,25.74,88680,0
+CIM_D.US,D,20191101,000000,25.8396,25.91,25.8,25.91,18886,0
+CIM_D.US,D,20191104,000000,25.94,26.2,25.914,26.1705,126848,0
+CIM_D.US,D,20191105,000000,26.21,26.2299,26.15,26.18,34718,0
+CIM_D.US,D,20191106,000000,26.22,26.23,26.15,26.15,14482,0
+CIM_D.US,D,20191107,000000,26.2119,26.2119,26.03,26.14,29055,0
+CIM_D.US,D,20191108,000000,26.17,26.28,26.17,26.26,24227,0
+CIM_D.US,D,20191111,000000,26.28,26.45,26.26,26.414,61114,0
+CIM_D.US,D,20191112,000000,26.4354,26.5318,26.41,26.53,40421,0
+CIM_D.US,D,20191113,000000,26.54,26.61,26.53,26.5827,19917,0
+CIM_D.US,D,20191114,000000,26.64,26.7,26.55,26.5999,52894,0
+CIM_D.US,D,20191115,000000,26.67,26.67,26.53,26.53,35916,0
+CIM_D.US,D,20191118,000000,26.6,26.6,26.5,26.57,12698,0
+CIM_D.US,D,20191119,000000,26.6108,26.62,26.51,26.62,28212,0
+CIM_D.US,D,20191120,000000,26.6,26.6,26.4942,26.59,17958,0
+CIM_D.US,D,20191121,000000,26.5,26.568,26.49,26.5645,19662,0
+CIM_D.US,D,20191122,000000,26.52,26.6,26.44,26.6,13259,0
+CIM_D.US,D,20191125,000000,26.4724,26.63,26.4724,26.63,21558,0
+CIM_D.US,D,20191126,000000,26.6,26.69,26.5625,26.69,27792,0
+CIM_D.US,D,20191127,000000,26.3,26.325,26.19,26.19,26481,0
+CIM_D.US,D,20191129,000000,26.1406,26.19,26.03,26.03,24786,0
+CIM_D.US,D,20191202,000000,26.0301,26.047,26,26,90644,0
+CIM_D.US,D,20191203,000000,26,26.024,25.92,26.02,37231,0
+CIM_D.US,D,20191204,000000,26.1,26.14,25.98,25.98,11084,0
+CIM_D.US,D,20191205,000000,26.09,26.09,25.76,25.83,38755,0
+CIM_D.US,D,20191206,000000,25.77,25.96,25.77,25.92,11685,0
+CIM_D.US,D,20191209,000000,25.9445,26.1142,25.92,25.92,9743,0
+CIM_D.US,D,20191210,000000,25.9,26.0825,25.9,25.95,16795,0
+CIM_D.US,D,20191211,000000,25.97,26,25.96,26,4614,0
+CIM_D.US,D,20191212,000000,26.01,26.11,25.96,25.9989,36597,0
+CIM_D.US,D,20191213,000000,26,26.1793,26,26.1563,5339,0
+CIM_D.US,D,20191216,000000,26.1488,26.16,26.1,26.16,7422,0
+CIM_D.US,D,20191217,000000,26.2387,26.34,26.1396,26.34,7464,0
+CIM_D.US,D,20191218,000000,26.34,26.38,26.2,26.38,6167,0
+CIM_D.US,D,20191219,000000,26.23,26.37,26.23,26.35,11410,0
+CIM_D.US,D,20191220,000000,26.322,26.3925,26.322,26.35,2125,0
+CIM_D.US,D,20191223,000000,26.38,26.39,26.2707,26.3133,2942,0
+CIM_D.US,D,20191224,000000,26.3095,26.33,26.3095,26.32,1823,0
+CIM_D.US,D,20191226,000000,26.2983,26.2983,26.12,26.2751,19084,0
+CIM_D.US,D,20191227,000000,26.25,26.2962,26.25,26.275,4617,0
+CIM_D.US,D,20191230,000000,26.26,26.27,26.25,26.2591,6293,0
+CIM_D.US,D,20191231,000000,26.2975,26.32,26.27,26.32,5372,0
+CIM_D.US,D,20200102,000000,26.25,26.5831,26.25,26.52,17346,0
+CIM_D.US,D,20200103,000000,26.54,26.59,26.4511,26.53,7148,0
+CIM_D.US,D,20200106,000000,26.54,26.54,26.411,26.5,7958,0
+CIM_D.US,D,20200107,000000,26.5484,26.5484,26.28,26.28,13585,0
+CIM_D.US,D,20200108,000000,26.26,26.505,26.26,26.34,16380,0
+CIM_D.US,D,20200109,000000,26.45,26.45,26.3344,26.37,4637,0
+CIM_D.US,D,20200110,000000,26.34,26.492,26.33,26.46,5837,0
+CIM_D.US,D,20200113,000000,26.4552,26.55,26.4552,26.55,6296,0
+CIM_D.US,D,20200114,000000,26.57,26.5888,26.56,26.575,4080,0
+CIM_D.US,D,20200115,000000,26.5,26.56,26.5,26.52,9521,0
+CIM_D.US,D,20200116,000000,26.497,26.497,26.47,26.47,25305,0
+CIM_D.US,D,20200117,000000,26.45,26.6,26.25,26.42,20561,0
+CIM_D.US,D,20200121,000000,26.42,26.62,26.356,26.55,29003,0
+CIM_D.US,D,20200122,000000,26.5,26.5,26.48,26.5,5972,0
+CIM_D.US,D,20200123,000000,26.5,26.5,26.43,26.43,10233,0
+CIM_D.US,D,20200124,000000,26.5,26.5,26.27,26.47,28138,0
+CIM_D.US,D,20200127,000000,26.41,26.41,26.22,26.3909,15326,0
+CIM_D.US,D,20200128,000000,26.42,26.445,26.29,26.34,22535,0
+CIM_D.US,D,20200129,000000,26.4092,26.5325,26.35,26.5325,22269,0
+CIM_D.US,D,20200130,000000,26.45,26.6,26.45,26.5943,11973,0
+CIM_D.US,D,20200131,000000,26.64,26.7,26.48,26.65,17791,0
+CIM_D.US,D,20200203,000000,26.55,26.87,26.43,26.7506,29195,0
+CIM_D.US,D,20200204,000000,26.7,26.82,26.6,26.6037,15713,0
+CIM_D.US,D,20200205,000000,26.675,26.77,26.675,26.7322,14355,0
+CIM_D.US,D,20200206,000000,26.62,26.75,26.57,26.7259,12386,0
+CIM_D.US,D,20200207,000000,26.7192,26.74,26.62,26.6698,8469,0
+CIM_D.US,D,20200210,000000,26.67,26.75,26.64,26.64,9140,0
+CIM_D.US,D,20200211,000000,26.72,26.72,26.58,26.58,12981,0
+CIM_D.US,D,20200212,000000,26.7,26.72,26.58,26.6,18125,0
+CIM_D.US,D,20200213,000000,26.62,26.69,26.62,26.68,4134,0
+CIM_D.US,D,20200214,000000,26.68,26.68,26.65,26.654,25925,0
+CIM_D.US,D,20200218,000000,26.64,26.64,26.58,26.63,17599,0
+CIM_D.US,D,20200219,000000,26.55,26.62,26.55,26.57,33662,0
+CIM_D.US,D,20200220,000000,26.56,26.6899,26.53,26.6804,19676,0
+CIM_D.US,D,20200221,000000,26.646,26.69,26.55,26.55,7846,0
+CIM_D.US,D,20200224,000000,26.5,26.6399,26.33,26.33,10788,0
+CIM_D.US,D,20200225,000000,26.52,26.5842,26.02,26.02,43204,0
+CIM_D.US,D,20200226,000000,26,26.46,25.81,25.98,91246,0
+CIM_D.US,D,20200227,000000,25.37,26.19,25.02,25.8,82083,0
+CIM_D.US,D,20200228,000000,25.4836,25.5,24.8161,25.5,123934,0
+CIM_D.US,D,20200302,000000,25.25,25.99,25.2,25.7,69442,0
+CIM_D.US,D,20200303,000000,25.98,26.2903,25.81,26.118,52994,0
+CIM_D.US,D,20200304,000000,26.1,26.275,26.1,26.2393,7447,0
+CIM_D.US,D,20200305,000000,26.24,26.2595,25.6,25.95,120060,0
+CIM_D.US,D,20200306,000000,25.5,25.8896,25.3,25.85,36611,0
+CIM_D.US,D,20200309,000000,25.01,25.06,23.28,24.5134,65609,0
+CIM_D.US,D,20200310,000000,25.66,25.66,24.125,24.51,39260,0
+CIM_D.US,D,20200311,000000,24.17,24.43,23.51,23.51,35458,0
+CIM_D.US,D,20200312,000000,22.75,22.75,18.06,20.9,155670,0
+CIM_D.US,D,20200313,000000,21.07,21.6585,20,21.44,63491,0
+CIM_D.US,D,20200316,000000,19.25,19.8,18.15,18.35,60067,0
+CIM_D.US,D,20200317,000000,18.35,18.51,13.51,13.85,102473,0
+CIM_D.US,D,20200318,000000,13.5,13.5,6.83,11.19,286839,0
+CIM_D.US,D,20200319,000000,11.19,18.5,10.29,15.25,128640,0
+CIM_D.US,D,20200320,000000,15.25,16.4217,13.21,13.3,218575,0
+CIM_D.US,D,20200323,000000,12.75,12.75,7.04,8.5,205098,0
+CIM_D.US,D,20200324,000000,9.13,10.002,7.55,7.604,240305,0
+CIM_D.US,D,20200325,000000,8.36,10.3899,7.5,10.26,624715,0
+CIM_D.US,D,20200326,000000,11.12,15.4,11.12,15.18,411346,0
+CIM_D.US,D,20200327,000000,14.5,17.64,13.932,17.39,383323,0
+CIM_D.US,D,20200330,000000,16.39,16.39,14.51,14.85,72729,0
+CIM_D.US,D,20200331,000000,15.15,15.6,14.765,14.89,148926,0
+CIM_D.US,D,20200401,000000,13.39,13.99,12.53,13.015,94529,0
+CIM_D.US,D,20200402,000000,13.08,13.08,12.11,12.11,59627,0
+CIM_D.US,D,20200403,000000,12.1,12.1,9.94,10.78,93265,0
+CIM_D.US,D,20200406,000000,11.86,13.635,11,11.32,62340,0
+CIM_D.US,D,20200407,000000,12.54,16.202,12.54,15.32,212937,0
+CIM_D.US,D,20200408,000000,16.05,17.05,16,16.76,72407,0
+CIM_D.US,D,20200409,000000,17.25,19.3,17.15,17.5,72689,0
+CIM_D.US,D,20200413,000000,17.1955,17.5925,16.4534,17.29,34190,0
+CIM_D.US,D,20200414,000000,18.016,18.36,17,17.0445,20466,0
+CIM_D.US,D,20200415,000000,15.66,16.6499,15.5001,16,88183,0
+CIM_D.US,D,20200416,000000,16,16.15,15.31,16,90892,0
+CIM_D.US,D,20200417,000000,16.5,16.6255,16.08,16.46,75717,0
+CIM_D.US,D,20200420,000000,16,16.25,15.65,15.82,141058,0
+CIM_D.US,D,20200421,000000,15.97,16.29,15.5,16.25,134482,0
+CIM_D.US,D,20200422,000000,16.5,17,16.26,16.4,82068,0
+CIM_D.US,D,20200423,000000,16.4,16.6,16.17,16.52,61800,0
+CIM_D.US,D,20200424,000000,16.58,16.645,16.03,16.52,61435,0
+CIM_D.US,D,20200427,000000,16.65,16.7,16.17,16.4,151541,0
+CIM_D.US,D,20200428,000000,16.65,17.34,16.575,16.8,111788,0
+CIM_D.US,D,20200429,000000,16.98,17.96,16.98,17.72,38246,0
+CIM_D.US,D,20200430,000000,17.8,18.2,17.23,17.61,60222,0
+CIM_D.US,D,20200501,000000,17.75,17.8388,17.04,17.3325,40201,0
+CIM_D.US,D,20200504,000000,17.305,17.4499,17,17.215,33759,0
+CIM_D.US,D,20200505,000000,17.4,18.098,17.4,17.92,38563,0
+CIM_D.US,D,20200506,000000,18,18.1,17.9,18.05,54903,0
+CIM_D.US,D,20200507,000000,18.25,18.25,17.85,18.08,38401,0
+CIM_D.US,D,20200508,000000,18.32,18.5,17.9999,18.3,39674,0
+CIM_D.US,D,20200511,000000,19.14,19.14,18.01,18.13,28082,0
+CIM_D.US,D,20200512,000000,18.2,18.35,17.58,17.8,162676,0
+CIM_D.US,D,20200513,000000,17.9,17.9,17,17.1,41259,0
+CIM_D.US,D,20200514,000000,17.1,17.1,16.01,16.7002,50869,0
+CIM_D.US,D,20200515,000000,16.9352,17.3195,16.7,16.72,7860,0
+CIM_D.US,D,20200518,000000,18.39,18.3999,17.1944,17.31,26054,0
+CIM_D.US,D,20200519,000000,17.585,17.6,17.35,17.37,26579,0
+CIM_D.US,D,20200520,000000,17.33,18.4,17.33,17.95,42386,0
+CIM_D.US,D,20200521,000000,17.8006,18.2499,17.76,17.9302,28568,0
+CIM_D.US,D,20200522,000000,18.05,18.08,17.92,18,16131,0
+CIM_D.US,D,20200526,000000,18.1,18.5,18.02,18.18,154507,0
+CIM_D.US,D,20200527,000000,18.35,18.5924,18.25,18.3,111102,0
+CIM_D.US,D,20200528,000000,18.53,18.7,18.3085,18.5,107195,0
+CIM_D.US,D,20200529,000000,18.6281,18.68,18.35,18.4,19179,0
+CIM_D.US,D,20200601,000000,18.65,19.2,18.5,18.99,32760,0
+CIM_D.US,D,20200602,000000,18.99,19.14,18.82,19.12,30132,0
+CIM_D.US,D,20200603,000000,19.29,20.25,19.09,20.23,44898,0
+CIM_D.US,D,20200604,000000,20,21.09,20,20.94,94775,0
+CIM_D.US,D,20200605,000000,22.51,22.51,21.45,21.48,106739,0
+CIM_D.US,D,20200608,000000,21.6,22.3599,21.6,22.16,61699,0
+CIM_D.US,D,20200609,000000,21.65,21.85,21.48,21.65,75579,0
+CIM_D.US,D,20200610,000000,21.5,21.68,21.25,21.6,62688,0
+CIM_D.US,D,20200611,000000,20.95,20.95,18.38,20.3,119687,0
+CIM_D.US,D,20200612,000000,20.6406,20.72,19.65,20.01,32447,0
+CIM_D.US,D,20200615,000000,19.6,19.99,19.6,19.89,28196,0
+CIM_D.US,D,20200616,000000,20.32,20.85,19.805,20,21756,0
+CIM_D.US,D,20200617,000000,20.3,20.315,20.01,20.09,20518,0
+CIM_D.US,D,20200618,000000,20,20.143,19.7,19.94,25045,0
+CIM_D.US,D,20200619,000000,19.828,20.08,19.6,19.7,17710,0
+CIM_D.US,D,20200622,000000,19.55,19.81,19.41,19.79,19067,0
+CIM_D.US,D,20200623,000000,19.86,20.19,19.76,20.19,55525,0
+CIM_D.US,D,20200624,000000,20.225,20.225,19.86,20.08,25445,0
+CIM_D.US,D,20200625,000000,20.1,20.18,19.85,19.94,26188,0
+CIM_D.US,D,20200626,000000,19.94,20.14,19.41,20.14,21981,0
+CIM_D.US,D,20200629,000000,19.46,19.815,19.35,19.74,13227,0
+CIM_D.US,D,20200630,000000,19.8,19.9899,19.08,19.14,69232,0
+CIM_D.US,D,20200701,000000,19.34,19.5623,19.3306,19.37,10192,0
+CIM_D.US,D,20200702,000000,19.55,19.68,19.53,19.576,7098,0
+CIM_D.US,D,20200706,000000,19.655,19.79,19.435,19.435,3486,0
+CIM_D.US,D,20200707,000000,19.4,19.425,19,19.055,14986,0
+CIM_D.US,D,20200708,000000,19.185,19.25,19.07,19.1,24713,0
+CIM_D.US,D,20200709,000000,19.03,19.0916,18.22,18.525,35829,0
+CIM_D.US,D,20200710,000000,18.2,18.44,18,18.27,29753,0
+CIM_D.US,D,20200713,000000,18.35,18.365,18.0801,18.16,52267,0
+CIM_D.US,D,20200714,000000,18.12,18.26,18.08,18.17,11428,0
+CIM_D.US,D,20200715,000000,18.2198,18.6,18.2198,18.41,27126,0
+CIM_D.US,D,20200716,000000,18.22,19.13,18.15,18.88,25725,0
+CIM_D.US,D,20200717,000000,19.16,19.22,18.69,19.08,24924,0
+CIM_D.US,D,20200720,000000,19.31,19.31,18.7,18.99,17570,0
+CIM_D.US,D,20200721,000000,19.01,19.1015,18.86,19.07,17166,0
+CIM_D.US,D,20200722,000000,19.08,19.08,18.96,19.07,12252,0
+CIM_D.US,D,20200723,000000,19.08,19.08,18.96,19.07,21359,0
+CIM_D.US,D,20200724,000000,19.055,19.07,19.01,19.06,8459,0
+CIM_D.US,D,20200727,000000,19.11,19.38,19.07,19.3,19308,0
+CIM_D.US,D,20200728,000000,19.29,19.98,19.28,19.97,19972,0
+CIM_D.US,D,20200729,000000,19.98,20.545,19.98,20.33,57901,0
+CIM_D.US,D,20200730,000000,20.52,20.52,19.93,20.14,24511,0
+CIM_D.US,D,20200731,000000,20.03,20.23,19.87,20.23,13188,0
+CIM_D.US,D,20200803,000000,20.23,20.31,20.1,20.14,19223,0
+CIM_D.US,D,20200804,000000,20.14,20.14,19.68,19.92,14455,0
+CIM_D.US,D,20200805,000000,19.67,19.995,19.67,19.955,110361,0
+CIM_D.US,D,20200806,000000,20.27,20.29,20,20.09,23266,0
+CIM_D.US,D,20200807,000000,20.29,20.29,19.94,20.25,29331,0
+CIM_D.US,D,20200810,000000,20.45,20.52,20.215,20.52,37071,0
+CIM_D.US,D,20200811,000000,20.86,20.9499,20.65,20.65,11929,0
+CIM_D.US,D,20200812,000000,20.545,20.8,20.525,20.72,9769,0
+CIM_D.US,D,20200813,000000,21,21,20.68,20.74,15490,0
+CIM_D.US,D,20200814,000000,20.95,21.05,20.895,21.05,6429,0
+CIM_D.US,D,20200817,000000,21.35,21.35,21,21.18,24381,0
+CIM_D.US,D,20200818,000000,21.01,21.19,21.01,21.15,9142,0
+CIM_D.US,D,20200819,000000,21.28,21.305,21.01,21.01,9899,0
+CIM_D.US,D,20200820,000000,21.5,21.5,21.0865,21.0865,13092,0
+CIM_D.US,D,20200821,000000,21.14,21.14,20.92,20.945,12209,0
+CIM_D.US,D,20200824,000000,21.08,21.4,21.07,21.21,38395,0
+CIM_D.US,D,20200825,000000,21.21,21.306,21.0516,21.24,15431,0
+CIM_D.US,D,20200826,000000,21.29,21.34,21.15,21.34,21822,0
+CIM_D.US,D,20200827,000000,21.11,21.34,20.9321,21.01,29694,0
+CIM_D.US,D,20200828,000000,21.31,21.38,21.06,21.38,54488,0
+CIM_D.US,D,20200831,000000,21.43,21.43,21.3049,21.4,12330,0
+CIM_D.US,D,20200901,000000,21.3,21.4,21.3,21.34,8643,0
+CIM_D.US,D,20200902,000000,21.35,21.35,21.25,21.3,18066,0
+CIM_D.US,D,20200903,000000,21.36,21.36,21.082,21.1,27852,0
+CIM_D.US,D,20200904,000000,21.2354,21.3,20.99,21.13,93771,0
+CIM_D.US,D,20200908,000000,21.26,21.315,20.92,20.93,76161,0
+CIM_D.US,D,20200909,000000,21.17,21.17,20.95,21,31087,0
+CIM_D.US,D,20200910,000000,21,21.1,20.93,21,48835,0
+CIM_D.US,D,20200911,000000,21.09,21.09,20.962,21.0285,5537,0
+CIM_D.US,D,20200914,000000,21.17,21.3507,21.03,21.2088,18518,0
+CIM_D.US,D,20200915,000000,21.25,21.4,21.13,21.16,17620,0
+CIM_D.US,D,20200916,000000,21.15,21.2,21.1,21.18,38056,0
+CIM_D.US,D,20200917,000000,20.78,20.78,20.44,20.64,21951,0
+CIM_D.US,D,20200918,000000,20.53,20.59,20.43,20.58,12858,0
+CIM_D.US,D,20200921,000000,20.45,20.45,20.1,20.25,32497,0
+CIM_D.US,D,20200922,000000,20.12,20.305,20.055,20.11,16895,0
+CIM_D.US,D,20200923,000000,20.03,20.0624,19.3,19.6,35111,0
+CIM_D.US,D,20200924,000000,19.5,19.5,19.19,19.28,22761,0
+CIM_D.US,D,20200925,000000,19,19.476,19,19.18,47578,0
+CIM_D.US,D,20200928,000000,19.41,19.8,19.3,19.8,22384,0
+CIM_D.US,D,20200929,000000,19.6144,19.71,19.42,19.61,35948,0
+CIM_D.US,D,20200930,000000,19.75,19.79,19.46,19.46,31179,0
+CIM_D.US,D,20201001,000000,19.7,19.8067,19.56,19.69,13278,0
+CIM_D.US,D,20201002,000000,19.65,19.76,19.57,19.72,10029,0
+CIM_D.US,D,20201005,000000,19.9299,20.11,19.8,19.99,17404,0
+CIM_D.US,D,20201006,000000,19.95,20.11,19.86,19.89,30127,0
+CIM_D.US,D,20201007,000000,20.015,20.13,19.89,20,26036,0
+CIM_D.US,D,20201008,000000,20,20.24,19.965,20.19,27041,0
+CIM_D.US,D,20201009,000000,20.1326,20.37,20.06,20.37,19998,0
+CIM_D.US,D,20201012,000000,20.4,20.4598,20.24,20.29,14669,0
+CIM_D.US,D,20201013,000000,20.4174,20.4174,19.915,20.0099,14649,0
+CIM_D.US,D,20201014,000000,19.992,20,19.4,19.57,46332,0
+CIM_D.US,D,20201015,000000,19.57,19.89,19.35,19.79,31781,0
+CIM_D.US,D,20201016,000000,20.04,20.0443,19.7,19.81,8901,0
+CIM_D.US,D,20201019,000000,19.95,20.03,19.7,19.84,24870,0
+CIM_D.US,D,20201020,000000,19.99,20.17,19.98,20.11,10570,0
+CIM_D.US,D,20201021,000000,20.03,20.04,19.64,19.76,20004,0
+CIM_D.US,D,20201022,000000,19.76,19.97,19.76,19.97,3642,0
+CIM_D.US,D,20201023,000000,19.8,20.06,19.8,20.03,19851,0
+CIM_D.US,D,20201026,000000,20,20.09,19.6,19.9,17085,0
+CIM_D.US,D,20201027,000000,19.95,20.06,19.7001,19.9338,25938,0
+CIM_D.US,D,20201028,000000,19.91,19.944,19.35,19.47,16060,0
+CIM_D.US,D,20201029,000000,19.58,19.625,19.37,19.52,11777,0
+CIM_D.US,D,20201030,000000,19.4,19.66,19.3,19.65,19727,0
+CIM_D.US,D,20201102,000000,19.86,19.86,19.63,19.7,11510,0
+CIM_D.US,D,20201103,000000,19.8,19.93,19.72,19.84,17339,0
+CIM_D.US,D,20201104,000000,20.02,20.28,19.89,19.91,40126,0
+CIM_D.US,D,20201105,000000,20.29,20.29,20.16,20.18,5818,0
+CIM_D.US,D,20201106,000000,20.17,20.21,20,20.05,17437,0
+CIM_D.US,D,20201109,000000,20.83,20.83,20.25,20.68,18519,0
+CIM_D.US,D,20201110,000000,20.9,21.35,20.7201,21.35,18620,0
+CIM_D.US,D,20201111,000000,21.01,21.3499,21.01,21.3,16392,0
+CIM_D.US,D,20201112,000000,21.12,21.26,20.6701,20.82,42606,0
+CIM_D.US,D,20201113,000000,21.0185,21.3,20.975,21.3,34191,0
+CIM_D.US,D,20201116,000000,21.5,21.95,21.5,21.95,56283,0
+CIM_D.US,D,20201117,000000,21.94,22.32,21.88,21.95,45712,0
+CIM_D.US,D,20201118,000000,22.1,22.1502,21.95,21.9501,55627,0
+CIM_D.US,D,20201119,000000,22.0038,22.0567,21.8,22.01,18876,0
+CIM_D.US,D,20201120,000000,22,22.09,21.9,21.99,13278,0
+CIM_D.US,D,20201123,000000,22.14,22.4,21.96,21.96,24848,0
+CIM_D.US,D,20201124,000000,22.18,22.69,22.11,22.4,32197,0
+CIM_D.US,D,20201125,000000,22.4,22.8,22.3593,22.8,12722,0
+CIM_D.US,D,20201127,000000,22.48,23,22.48,22.99,7230,0
+CIM_D.US,D,20201130,000000,23,23.51,22.83,23.51,7472,0
+CIM_D.US,D,20201201,000000,23.34,23.545,23.33,23.47,20434,0
+CIM_D.US,D,20201202,000000,23.79,23.79,23.175,23.4605,13869,0
+CIM_D.US,D,20201203,000000,23.51,23.63,23.14,23.14,18294,0
+CIM_D.US,D,20201204,000000,23.08,23.2,22.86,22.9,35737,0
+CIM_D.US,D,20201207,000000,22.96,23.1999,22.96,23.02,14108,0
+CIM_D.US,D,20201208,000000,23.03,23.21,23,23.035,30386,0
+CIM_D.US,D,20201209,000000,22.92,23.25,22.92,23.035,11858,0
+CIM_D.US,D,20201210,000000,22.94,23.1799,22.9,22.9,7817,0
+CIM_D.US,D,20201211,000000,22.91,22.95,22.41,22.55,69713,0
+CIM_D.US,D,20201214,000000,22.48,22.53,22.285,22.34,19191,0
+CIM_D.US,D,20201215,000000,22.4,22.77,22.355,22.77,15790,0
+CIM_D.US,D,20201216,000000,22.55,22.7697,22.55,22.57,34108,0
+CIM_D.US,D,20201217,000000,22.69,22.7201,22.55,22.56,23757,0
+CIM_D.US,D,20201218,000000,22.67,22.76,22.35,22.495,25426,0
+CIM_D.US,D,20201221,000000,22.5,22.505,22.22,22.29,35812,0
+CIM_D.US,D,20201222,000000,22.365,22.365,21.43,21.8299,48579,0
+CIM_D.US,D,20201223,000000,21.9837,22.0204,21.6,21.89,27294,0
+CIM_D.US,D,20201224,000000,22.08,22.08,21.81,22.02,5441,0
+CIM_D.US,D,20201228,000000,22.03,22.4,21.8,21.99,31056,0
+CIM_D.US,D,20201229,000000,22,22,21.51,21.975,41143,0
+CIM_D.US,D,20201230,000000,22,22.19,21.81,21.89,55429,0
+CIM_D.US,D,20201231,000000,21.9,22.19,21.8,22.17,21540,0
+CIM_D.US,D,20210104,000000,22.17,22.36,21.76,22.09,37562,0
+CIM_D.US,D,20210105,000000,22.01,22.37,22.01,22.37,18508,0
+CIM_D.US,D,20210106,000000,22.19,22.36,22.05,22.05,77875,0
+CIM_D.US,D,20210107,000000,22.18,22.62,22.08,22.48,167977,0
+CIM_D.US,D,20210108,000000,22.66,22.66,22.1614,22.45,85839,0
+CIM_D.US,D,20210111,000000,22.45,22.45,21.96,22.14,54532,0
+CIM_D.US,D,20210112,000000,22.27,22.32,21.84,22.31,48682,0
+CIM_D.US,D,20210113,000000,22.31,22.74,22.27,22.74,45547,0
+CIM_D.US,D,20210114,000000,22.8,23,22.67,22.68,20052,0
+CIM_D.US,D,20210115,000000,22.66,22.88,22.66,22.85,16067,0
+CIM_D.US,D,20210119,000000,22.85,23.2,22.85,23.16,28727,0
+CIM_D.US,D,20210120,000000,23.08,23.455,23.02,23.42,18322,0
+CIM_D.US,D,20210121,000000,23.19,23.4771,22.985,23.46,27040,0
+CIM_D.US,D,20210122,000000,23.48,23.56,23.34,23.5,47040,0
+CIM_D.US,D,20210125,000000,23.5,23.6,23.41,23.48,57542,0
+CIM_D.US,D,20210126,000000,23.4527,23.68,23.4,23.42,14469,0
+CIM_D.US,D,20210127,000000,23.41,23.58,22.72,22.72,19889,0
+CIM_D.US,D,20210128,000000,22.75,23.1,22.65,22.9,25739,0
+CIM_D.US,D,20210129,000000,22.9736,23.02,22.675,22.75,15445,0
+CIM_D.US,D,20210201,000000,22.76,22.8,22.715,22.78,25372,0
+CIM_D.US,D,20210202,000000,22.9,22.95,22.82,22.95,17639,0
+CIM_D.US,D,20210203,000000,22.95,22.99,22.71,22.89,9771,0
+CIM_D.US,D,20210204,000000,22.88,22.95,22.7,22.9,20902,0
+CIM_D.US,D,20210205,000000,22.9,23.1,22.74,22.8,47859,0
+CIM_D.US,D,20210208,000000,22.9,23.085,22.85,22.97,33441,0
+CIM_D.US,D,20210209,000000,22.83,23.07,22.8,22.9,23049,0
+CIM_D.US,D,20210210,000000,22.91,22.9799,22.88,22.92,23178,0
+CIM_D.US,D,20210211,000000,22.91,23.085,22.91,22.94,29605,0
+CIM_D.US,D,20210212,000000,22.92,23.12,22.9,22.96,36914,0
+CIM_D.US,D,20210216,000000,23.01,23.15,22.98,22.98,40842,0
+CIM_D.US,D,20210217,000000,22.99,23.15,22.96,23,31914,0
+CIM_D.US,D,20210218,000000,23,23.02,22.89,22.975,22320,0
+CIM_D.US,D,20210219,000000,23.05,23.18,22.9073,23.17,38243,0
+CIM_D.US,D,20210222,000000,23.16,23.22,23.09,23.12,17693,0
+CIM_D.US,D,20210223,000000,23.16,23.28,23.1,23.2,19254,0
+CIM_D.US,D,20210224,000000,23.25,23.33,23.19,23.29,14807,0
+CIM_D.US,D,20210225,000000,23.34,23.34,23.01,23.01,32325,0
+CIM_D.US,D,20210226,000000,23.07,23.25,23.04,23.25,18970,0
+CIM_D.US,D,20210301,000000,23.35,23.35,23.09,23.14,21325,0
+CIM_D.US,D,20210302,000000,23.3,23.3,23.07,23.12,11090,0
+CIM_D.US,D,20210303,000000,23.1101,23.4,23.1101,23.21,11032,0
+CIM_D.US,D,20210304,000000,23.38,23.39,23.1475,23.2084,17429,0
+CIM_D.US,D,20210305,000000,23.16,23.24,23.07,23.1,18591,0
+CIM_D.US,D,20210308,000000,23.32,23.35,23.17,23.35,22631,0
+CIM_D.US,D,20210309,000000,23.3075,23.375,23.26,23.3425,17222,0
+CIM_D.US,D,20210310,000000,23.4,23.43,23.3,23.36,27970,0
+CIM_D.US,D,20210311,000000,23.36,23.46,23.34,23.39,31660,0
+CIM_D.US,D,20210312,000000,23.3554,23.48,23.19,23.48,28940,0
+CIM_D.US,D,20210315,000000,23.5,23.77,23.5,23.7695,34955,0
+CIM_D.US,D,20210316,000000,23.82,24.36,23.82,24.28,35582,0
+CIM_D.US,D,20210317,000000,24.15,24.43,24.15,24.3,20512,0
+CIM_D.US,D,20210318,000000,24.28,24.37,24.1233,24.35,27862,0
+CIM_D.US,D,20210319,000000,24.13,24.35,24.13,24.16,56692,0
+CIM_D.US,D,20210322,000000,24.28,24.3189,24.17,24.17,26080,0
+CIM_D.US,D,20210323,000000,24.2699,24.335,24.2101,24.23,49476,0
+CIM_D.US,D,20210324,000000,23.94,23.9799,23.63,23.78,61366,0
+CIM_D.US,D,20210325,000000,23.6201,23.79,23.6201,23.76,28224,0
+CIM_D.US,D,20210326,000000,23.72,24.05,23.7,24.02,30318,0
+CIM_D.US,D,20210329,000000,24.1,24.1,24.0001,24.07,17441,0
+CIM_D.US,D,20210330,000000,24,24,23.8673,23.94,40005,0
+CIM_D.US,D,20210331,000000,24.07,24.31,24,24.31,20133,0
+CIM_D.US,D,20210401,000000,24.31,24.44,24.2,24.415,32805,0
+CIM_D.US,D,20210405,000000,24.42,24.65,24.41,24.65,28078,0
+CIM_D.US,D,20210406,000000,24.65,24.97,24.65,24.89,28946,0
+CIM_D.US,D,20210407,000000,24.89,24.9,24.765,24.765,15156,0
+CIM_D.US,D,20210408,000000,24.71,24.8,24.7,24.7401,35665,0
+CIM_D.US,D,20210409,000000,24.74,24.8683,24.73,24.73,21989,0
+CIM_D.US,D,20210412,000000,24.81,24.95,24.8,24.838,40628,0
+CIM_D.US,D,20210413,000000,24.85,24.9,24.8,24.835,26016,0
+CIM_D.US,D,20210414,000000,24.85,24.85,24.82,24.84,9923,0
+CIM_D.US,D,20210415,000000,24.85,24.95,24.81,24.84,116014,0
+CIM_D.US,D,20210416,000000,24.91,24.91,24.8,24.84,16546,0
+CIM_D.US,D,20210419,000000,24.8,24.8455,24.73,24.7799,22616,0
+CIM_D.US,D,20210420,000000,24.8,24.825,24.59,24.6,11394,0
+CIM_D.US,D,20210421,000000,24.62,24.76,24.6108,24.7,7550,0
+CIM_D.US,D,20210422,000000,24.72,24.95,24.68,24.779,23849,0
+CIM_D.US,D,20210423,000000,24.9,24.9,24.68,24.68,23703,0
+CIM_D.US,D,20210426,000000,24.75,24.8,24.75,24.795,39107,0
+CIM_D.US,D,20210427,000000,24.77,24.85,24.76,24.85,23745,0
+CIM_D.US,D,20210428,000000,24.775,24.89,24.75,24.89,21916,0
+CIM_D.US,D,20210429,000000,24.96,24.96,24.55,24.55,92214,0
+CIM_D.US,D,20210430,000000,24.69,24.83,24.53,24.53,50614,0
+CIM_D.US,D,20210503,000000,24.61,24.8599,24.6,24.6,18861,0
+CIM_D.US,D,20210504,000000,24.57,24.7418,24.57,24.64,25222,0
+CIM_D.US,D,20210505,000000,24.72,24.79,24.72,24.79,16385,0
+CIM_D.US,D,20210506,000000,24.85,24.92,24.69,24.7199,38339,0
+CIM_D.US,D,20210507,000000,24.87,24.87,24.62,24.75,38923,0
+CIM_D.US,D,20210510,000000,24.85,24.9299,24.66,24.705,85670,0
+CIM_D.US,D,20210511,000000,24.7,24.731,24.56,24.715,27883,0
+CIM_D.US,D,20210512,000000,24.74,24.75,24.25,24.4093,63176,0
+CIM_D.US,D,20210513,000000,24.63,24.69,24.475,24.54,44384,0
+CIM_D.US,D,20210514,000000,24.58,24.93,24.571,24.92,69927,0
+CIM_D.US,D,20210517,000000,24.94,24.94,24.7055,24.76,28681,0
+CIM_D.US,D,20210518,000000,24.8,24.8001,24.71,24.8,47198,0
+CIM_D.US,D,20210519,000000,24.8,24.84,24.7001,24.7977,54066,0
+CIM_D.US,D,20210520,000000,24.8,25,24.725,24.89,55701,0
+CIM_D.US,D,20210521,000000,24.9,25.08,24.8,24.95,89513,0
+CIM_D.US,D,20210524,000000,25.05,25.19,25.02,25.0399,59077,0
+CIM_D.US,D,20210525,000000,25.09,25.2,25.06,25.18,46012,0
+CIM_D.US,D,20210526,000000,25.18,25.24,25.14,25.18,96269,0
+CIM_D.US,D,20210527,000000,25.215,25.28,25.1839,25.28,41263,0
+CIM_D.US,D,20210528,000000,24.95,25.24,24.8117,25.19,34197,0
+CIM_D.US,D,20210601,000000,25.1,25.14,24.99,25.03,45612,0
+CIM_D.US,D,20210602,000000,24.98,25.0267,24.95,25.02,82789,0
+CIM_D.US,D,20210603,000000,24.99,25.09,24.92,25.01,95291,0
+CIM_D.US,D,20210604,000000,25,25.0372,24.94,24.95,85446,0
+CIM_D.US,D,20210607,000000,25.04,25.1401,24.97,25.04,116231,0
+CIM_D.US,D,20210608,000000,25.07,25.17,25.03,25.12,26743,0
+CIM_D.US,D,20210609,000000,25.19,25.24,25.14,25.2,33537,0
+CIM_D.US,D,20210610,000000,25.26,25.54,25.2501,25.41,54681,0
+CIM_D.US,D,20210611,000000,25.57,25.6899,25.5001,25.62,45324,0
+CIM_D.US,D,20210614,000000,25.78,25.8585,25.54,25.6,32747,0
+CIM_D.US,D,20210615,000000,25.6108,25.68,25.492,25.5,17039,0
+CIM_D.US,D,20210616,000000,25.5,25.55,25.4416,25.4862,20029,0
+CIM_D.US,D,20210617,000000,25.65,25.65,25.4701,25.57,10214,0
+CIM_D.US,D,20210618,000000,25.65,25.65,25.45,25.45,18839,0
+CIM_D.US,D,20210621,000000,25.51,25.53,25.455,25.5275,7017,0
+CIM_D.US,D,20210622,000000,25.46,25.61,25.46,25.59,23262,0
+CIM_D.US,D,20210623,000000,25.59,25.61,25.55,25.576,16676,0
+CIM_D.US,D,20210624,000000,25.5769,25.74,25.5359,25.58,15528,0
+CIM_D.US,D,20210625,000000,25.6001,25.65,25.6001,25.63,9094,0
+CIM_D.US,D,20210628,000000,25.63,25.63,25.58,25.63,9103,0
+CIM_D.US,D,20210629,000000,25.5,25.64,25.5,25.64,18106,0
+CIM_D.US,D,20210630,000000,25.76,26.07,25.62,26.06,36072,0
+CIM_D.US,D,20210701,000000,25.9,26,25.9,26,6387,0
+CIM_D.US,D,20210702,000000,26.1,26.41,25.9893,26.37,27174,0
+CIM_D.US,D,20210706,000000,26.23,26.425,26.1,26.35,18905,0
+CIM_D.US,D,20210707,000000,26.4099,26.5899,26.24,26.45,31434,0
+CIM_D.US,D,20210708,000000,26.4,26.4515,26.31,26.4201,10486,0
+CIM_D.US,D,20210709,000000,26.45,26.525,26.38,26.4,15588,0
+CIM_D.US,D,20210712,000000,26.26,26.2902,26.1401,26.24,12304,0
+CIM_D.US,D,20210713,000000,26.24,26.3,25.87,26.05,14622,0
+CIM_D.US,D,20210714,000000,26.01,26.2,26.01,26.12,11507,0
+CIM_D.US,D,20210715,000000,26.098,26.1699,26.0254,26.0699,16404,0
+CIM_D.US,D,20210716,000000,25.97,26.09,25.95,26.04,10048,0
+CIM_D.US,D,20210719,000000,25.87,26.08,25.55,26.07,23815,0
+CIM_D.US,D,20210720,000000,26,26.177,25.98,26,18869,0
+CIM_D.US,D,20210721,000000,25.91,26.1752,25.91,26.156,14253,0
+CIM_D.US,D,20210722,000000,26.0679,26.1499,26,26.06,6244,0
+CIM_D.US,D,20210723,000000,26.035,26.18,26,26.0714,14113,0
+CIM_D.US,D,20210726,000000,26.0101,26.2,26.0101,26.2,8796,0
+CIM_D.US,D,20210727,000000,26.12,26.3,26,26.3,11732,0
+CIM_D.US,D,20210728,000000,26.169,26.25,26.0519,26.2,19644,0
+CIM_D.US,D,20210729,000000,26.18,26.3,26.11,26.117,17979,0
+CIM_D.US,D,20210730,000000,26.07,26.31,26.05,26.07,29769,0
+CIM_D.US,D,20210802,000000,26.07,26.48,26.06,26.4,12814,0
+CIM_D.US,D,20210803,000000,26.26,26.37,26.26,26.32,11034,0
+CIM_D.US,D,20210804,000000,26.3,26.505,26.07,26.33,15875,0
+CIM_D.US,D,20210805,000000,26.32,26.525,26.215,26.23,10113,0
+CIM_D.US,D,20210806,000000,26.3,26.43,26.3,26.37,7761,0
+CIM_D.US,D,20210809,000000,26.23,26.3981,26.15,26.15,17755,0
+CIM_D.US,D,20210810,000000,26.13,26.13,25.93,26.02,14790,0
+CIM_D.US,D,20210811,000000,26,26.1064,25.9808,26.1064,7168,0
+CIM_D.US,D,20210812,000000,26.01,26.23,26.01,26.23,5093,0
+CIM_D.US,D,20210813,000000,26.1679,26.23,26.1,26.18,11364,0
+CIM_D.US,D,20210816,000000,26.1,26.38,26.09,26.38,8838,0
+CIM_D.US,D,20210817,000000,26.22,26.4,26.22,26.33,12826,0
+CIM_D.US,D,20210818,000000,26.25,26.25,25.9,25.9,51797,0
+CIM_D.US,D,20210819,000000,25.8,26.0255,25.72,25.84,56685,0
+CIM_D.US,D,20210820,000000,25.99,26.1,25.8,25.88,51018,0
+CIM_D.US,D,20210823,000000,25.86,26.0499,25.86,25.92,10099,0
+CIM_D.US,D,20210824,000000,25.92,26.0251,25.9,25.97,11850,0
+CIM_D.US,D,20210825,000000,25.89,26.14,25.82,26.01,6339,0
+CIM_D.US,D,20210826,000000,25.99,26.02,25.85,25.86,15912,0
+CIM_D.US,D,20210827,000000,26.0533,26.26,26.0533,26.25,7046,0
+CIM_D.US,D,20210830,000000,26.185,26.3,26.13,26.22,10056,0
+CIM_D.US,D,20210831,000000,26.02,26.48,26.02,26.47,23134,0
+CIM_D.US,D,20210901,000000,26.42,26.45,26.26,26.43,10095,0
+CIM_D.US,D,20210902,000000,26.45,26.4599,26.25,26.43,11248,0
+CIM_D.US,D,20210903,000000,26.29,26.38,26.16,26.3568,6690,0
+CIM_D.US,D,20210907,000000,26.2,26.2721,26.17,26.237,8325,0
+CIM_D.US,D,20210908,000000,26.2242,26.2242,26.17,26.1917,4499,0
+CIM_D.US,D,20210909,000000,26.2367,26.32,26.2,26.32,17149,0
+CIM_D.US,D,20210910,000000,26.28,26.32,26.24,26.3,2065,0
+CIM_D.US,D,20210913,000000,26.22,26.38,26.22,26.37,5045,0
+CIM_D.US,D,20210914,000000,26.24,26.39,26.2,26.2112,5827,0
+CIM_D.US,D,20210915,000000,26.21,26.38,26.21,26.3714,10882,0
+CIM_D.US,D,20210916,000000,25.85,26.08,25.7,25.99,29777,0
+CIM_D.US,D,20210917,000000,25.85,25.93,25.77,25.77,12348,0
+CIM_D.US,D,20210920,000000,25.64,25.72,25.179,25.24,47730,0
+CIM_D.US,D,20210921,000000,25.26,25.4999,25.26,25.4198,17392,0
+CIM_D.US,D,20210922,000000,25.54,25.72,25.52,25.72,11339,0
+CIM_D.US,D,20210923,000000,25.72,25.8219,25.5,25.6702,12259,0
+CIM_D.US,D,20210924,000000,25.501,25.6,25.5,25.53,10515,0
+CIM_D.US,D,20210927,000000,25.51,25.62,25.5,25.5329,18990,0
+CIM_D.US,D,20210928,000000,25.5,25.5,25.2213,25.3,22125,0
+CIM_D.US,D,20210929,000000,25.4454,25.49,25.3023,25.43,4336,0
+CIM_D.US,D,20210930,000000,25.55,25.55,25.31,25.51,17769,0
+CIM_D.US,D,20211001,000000,25.41,25.5499,25.369,25.5176,9216,0
+CIM_D.US,D,20211004,000000,25.57,25.641,25.275,25.51,29964,0
+CIM_D.US,D,20211005,000000,25.62,25.7,25.51,25.52,49538,0
+CIM_D.US,D,20211006,000000,25.47,25.55,25.4516,25.458,3133,0
+CIM_D.US,D,20211007,000000,25.6,25.6,25.51,25.54,6973,0
+CIM_D.US,D,20211008,000000,25.4,25.74,25.4,25.74,43046,0
+CIM_D.US,D,20211011,000000,25.73,25.73,25.45,25.58,4021,0
+CIM_D.US,D,20211012,000000,25.625,25.6417,25.47,25.56,8123,0
+CIM_D.US,D,20211013,000000,25.5102,25.65,25.5,25.5,11543,0
+CIM_D.US,D,20211014,000000,25.5,25.63,25.45,25.5,27417,0
+CIM_D.US,D,20211015,000000,25.45,25.63,25.45,25.53,13180,0
+CIM_D.US,D,20211018,000000,25.61,25.65,25.6,25.63,6534,0
+CIM_D.US,D,20211019,000000,25.56,25.78,25.5434,25.78,8482,0
+CIM_D.US,D,20211020,000000,25.6405,25.7708,25.6405,25.73,9106,0
+CIM_D.US,D,20211021,000000,25.74,25.74,25.53,25.641,6735,0
+CIM_D.US,D,20211022,000000,25.54,25.59,25.4,25.465,4170,0
+CIM_D.US,D,20211025,000000,25.47,25.545,25.407,25.47,11844,0
+CIM_D.US,D,20211026,000000,25.42,25.65,25.38,25.46,15871,0
+CIM_D.US,D,20211027,000000,25.55,25.78,25.46,25.595,27677,0
+CIM_D.US,D,20211028,000000,25.5827,25.69,25.5827,25.5897,9560,0
+CIM_D.US,D,20211029,000000,25.73,25.73,25.5517,25.66,8971,0
+CIM_D.US,D,20211101,000000,25.7,25.7,25.5108,25.6,5562,0
+CIM_D.US,D,20211102,000000,25.6,25.72,25.6,25.72,44232,0
+CIM_D.US,D,20211103,000000,25.64,25.8,25.64,25.77,19528,0
+CIM_D.US,D,20211104,000000,25.65,25.91,25.65,25.831,13797,0
+CIM_D.US,D,20211105,000000,25.8199,25.8999,25.775,25.89,6847,0
+CIM_D.US,D,20211108,000000,25.82,26.08,25.775,26.07,14842,0
+CIM_D.US,D,20211109,000000,25.94,26,25.8501,25.91,4653,0
+CIM_D.US,D,20211110,000000,25.835,25.889,25.76,25.84,6293,0
+CIM_D.US,D,20211111,000000,25.7767,25.7999,25.685,25.745,9813,0
+CIM_D.US,D,20211112,000000,25.75,25.83,25.745,25.81,3212,0
+CIM_D.US,D,20211115,000000,25.82,25.87,25.75,25.78,6826,0
+CIM_D.US,D,20211116,000000,25.75,25.8799,25.75,25.81,8788,0
+CIM_D.US,D,20211117,000000,25.98,25.98,25.749,25.78,9456,0
+CIM_D.US,D,20211118,000000,25.7719,25.8,25.7,25.75,4878,0
+CIM_D.US,D,20211119,000000,25.78,25.8291,25.7602,25.81,3013,0
+CIM_D.US,D,20211122,000000,25.88,25.89,25.7,25.7,6508,0
+CIM_D.US,D,20211123,000000,25.82,26.0021,25.7,25.88,16759,0
+CIM_D.US,D,20211124,000000,25.9299,26,25.88,25.94,6255,0
+CIM_D.US,D,20211126,000000,26.1,26.1,25.8,25.8,8499,0
+CIM_D.US,D,20211129,000000,25.65,25.9476,25.65,25.85,8428,0
+CIM_D.US,D,20211130,000000,25.95,25.95,25.5,25.5,7012,0
+CIM_D.US,D,20211201,000000,25.72,25.74,25.501,25.51,6624,0
+CIM_D.US,D,20211202,000000,25.6,25.6,25.33,25.57,17535,0
+CIM_D.US,D,20211203,000000,25.7,25.7,25.4,25.44,13261,0
+CIM_D.US,D,20211206,000000,25.55,25.6319,25.3758,25.57,13891,0
+CIM_D.US,D,20211207,000000,25.57,25.79,25.57,25.64,8894,0
+CIM_D.US,D,20211208,000000,25.74,25.99,25.71,25.84,11321,0
+CIM_D.US,D,20211209,000000,25.84,25.91,25.795,25.83,5347,0
+CIM_D.US,D,20211210,000000,25.57,25.88,25.5473,25.65,28288,0
+CIM_D.US,D,20211213,000000,25.65,25.65,25.49,25.49,9153,0
+CIM_D.US,D,20211214,000000,25.5,25.58,25.5,25.53,1433,0
+CIM_D.US,D,20211215,000000,25.51,25.7,25.51,25.7,4146,0
+CIM_D.US,D,20211216,000000,25.3,25.3,25.2,25.24,14317,0
+CIM_D.US,D,20211217,000000,25.12,25.24,25.02,25.14,13778,0
+CIM_D.US,D,20211220,000000,25.1,25.251,25.01,25.07,18358,0
+CIM_D.US,D,20211221,000000,25.04,25.14,25.04,25.09,11890,0
+CIM_D.US,D,20211222,000000,25.12,25.153,25.01,25.08,24233,0
+CIM_D.US,D,20211223,000000,25.09,25.15,25.07,25.07,8617,0
+CIM_D.US,D,20211227,000000,25.07,25.15,25.03,25.03,13332,0
+CIM_D.US,D,20211228,000000,25.13,25.15,25.0506,25.125,13692,0
+CIM_D.US,D,20211229,000000,25.12,25.2099,25.06,25.13,18540,0
+CIM_D.US,D,20211230,000000,25.15,25.26,25.13,25.14,29455,0
+CIM_D.US,D,20211231,000000,25.25,25.3499,25.16,25.25,25731,0
+CIM_D.US,D,20220103,000000,25.25,25.3643,25.19,25.21,14703,0
+CIM_D.US,D,20220104,000000,25.41,25.41,25.12,25.12,11506,0
+CIM_D.US,D,20220105,000000,25.09,25.2399,25.089,25.1,18728,0
+CIM_D.US,D,20220106,000000,25.1,25.21,25.08,25.1934,8523,0
+CIM_D.US,D,20220107,000000,25.231,25.25,25.15,25.25,9141,0
+CIM_D.US,D,20220110,000000,25.2,25.27,25.2,25.225,10615,0
+CIM_D.US,D,20220111,000000,25.22,25.3599,25.18,25.29,7707,0
+CIM_D.US,D,20220112,000000,25.21,25.47,25.21,25.275,5135,0
+CIM_D.US,D,20220113,000000,25.38,25.38,25.379,25.38,3255,0
+CIM_D.US,D,20220114,000000,25.315,25.44,25.28,25.44,6467,0
+CIM_D.US,D,20220118,000000,25.48,25.48,25.2499,25.25,12509,0
+CIM_D.US,D,20220119,000000,25.34,25.41,25.3,25.34,13311,0
+CIM_D.US,D,20220120,000000,25.26,25.45,25.26,25.36,10955,0
+CIM_D.US,D,20220121,000000,25.36,25.36,25.24,25.3,8449,0
+CIM_D.US,D,20220124,000000,25.26,25.26,24.9,25.21,31193,0
+CIM_D.US,D,20220125,000000,25.17,25.17,24.95,25.04,20265,0
+CIM_D.US,D,20220126,000000,25.18,25.18,24.78,25,17785,0
+CIM_D.US,D,20220127,000000,25,25.05,24.8,24.8,13259,0
+CIM_D.US,D,20220128,000000,24.76,24.9896,24.75,24.81,16687,0
+CIM_D.US,D,20220131,000000,24.98,25.2,24.98,25,27390,0
+CIM_D.US,D,20220201,000000,25.16,25.34,25.155,25.33,9080,0
+CIM_D.US,D,20220202,000000,25.3271,25.3271,25.16,25.16,8110,0
+CIM_D.US,D,20220203,000000,25.1599,25.28,25,25.13,15284,0
+CIM_D.US,D,20220204,000000,25.12,25.12,24.92,25.02,14228,0
+CIM_D.US,D,20220207,000000,25.14,25.15,24.93,25.08,20668,0
+CIM_D.US,D,20220208,000000,25,25.08,24.99,25,7084,0
+CIM_D.US,D,20220209,000000,25.0401,25.11,25.04,25.06,10431,0
+CIM_D.US,D,20220210,000000,25.04,25.065,24.81,24.88,12257,0
+CIM_D.US,D,20220211,000000,24.9599,24.9599,24.81,24.92,23328,0
+CIM_D.US,D,20220214,000000,24.8,24.8352,24.14,24.395,41632,0
+CIM_D.US,D,20220215,000000,24.71,24.71,24.41,24.46,13422,0
+CIM_D.US,D,20220216,000000,24.6299,24.76,24.58,24.7,10479,0
+CIM_D.US,D,20220217,000000,24.78,24.92,24.59,24.595,9622,0
+CIM_D.US,D,20220218,000000,24.58,24.7985,24.58,24.6228,17267,0
+CIM_D.US,D,20220222,000000,24.63,24.76,24.32,24.6,13419,0
+CIM_D.US,D,20220223,000000,24.51,24.6,24.15,24.185,20333,0
+CIM_D.US,D,20220224,000000,23.49,24.3,23.49,24.24,16191,0
+CIM_D.US,D,20220225,000000,24.35,24.75,24.35,24.65,5978,0
+CIM_D.US,D,20220228,000000,24.76,24.9,24.7134,24.74,10814,0
+CIM_D.US,D,20220301,000000,24.71,24.85,24.7,24.73,6911,0
+CIM_D.US,D,20220302,000000,24.7301,25.05,24.7,24.94,9748,0
+CIM_D.US,D,20220303,000000,24.85,24.9831,24.84,24.9,4897,0
+CIM_D.US,D,20220304,000000,24.85,24.85,24.66,24.7146,6016,0
+CIM_D.US,D,20220307,000000,24.5,24.5012,24.04,24.05,21692,0
+CIM_D.US,D,20220308,000000,24.05,24.45,23.82,24.0679,9084,0
+CIM_D.US,D,20220309,000000,24.17,24.2799,23.954,24.04,43186,0
+CIM_D.US,D,20220310,000000,23.89,24.015,23.7822,23.8399,15499,0
+CIM_D.US,D,20220311,000000,24.14,24.32,23.9,24.11,10051,0
+CIM_D.US,D,20220314,000000,24.15,24.15,23.68,23.68,13407,0
+CIM_D.US,D,20220315,000000,23.6,23.9,23.56,23.89,11169,0
+CIM_D.US,D,20220316,000000,24.14,24.53,24.14,24.36,52951,0
+CIM_D.US,D,20220317,000000,24.36,25.2376,24.36,25,46970,0
+CIM_D.US,D,20220318,000000,25.0601,25.2,25,25.14,15488,0
+CIM_D.US,D,20220321,000000,25.19,25.19,25.0642,25.1151,21046,0
+CIM_D.US,D,20220322,000000,25.11,25.15,24.9801,25.13,17730,0
+CIM_D.US,D,20220323,000000,25.35,25.35,25.04,25.08,13424,0
+CIM_D.US,D,20220324,000000,24.64,24.6401,24.34,24.43,21622,0
+CIM_D.US,D,20220325,000000,24.35,24.355,24.2,24.29,27131,0
+CIM_D.US,D,20220328,000000,24.39,24.43,24.24,24.43,18078,0
+CIM_D.US,D,20220329,000000,24.43,24.7199,24.3962,24.57,24297,0
+CIM_D.US,D,20220330,000000,24.7,24.75,24.54,24.64,13202,0
+CIM_D.US,D,20220331,000000,24.64,24.93,24.6,24.93,59968,0
+CIM_D.US,D,20220401,000000,24.75,24.9,24.75,24.9,10978,0
+CIM_D.US,D,20220404,000000,24.92,25,24.86,24.9,23304,0
+CIM_D.US,D,20220405,000000,24.93,24.94,24.7,24.75,17689,0
+CIM_D.US,D,20220406,000000,24.64,24.66,24.0601,24.22,23243,0
+CIM_D.US,D,20220407,000000,24.278,24.278,24.06,24.06,13088,0
+CIM_D.US,D,20220408,000000,24.15,24.15,23.87,23.9,30603,0
+CIM_D.US,D,20220411,000000,24.01,24.01,23.52,23.56,13814,0
+CIM_D.US,D,20220412,000000,23.8,23.94,23.52,23.94,7487,0
+CIM_D.US,D,20220413,000000,24.0001,24.1999,23.98,24.03,10766,0
+CIM_D.US,D,20220414,000000,24.05,24.2499,23.96,24.0395,8429,0
+CIM_D.US,D,20220418,000000,24.07,24.07,23.82,23.8707,8043,0
+CIM_D.US,D,20220419,000000,23.92,24.12,23.8,23.82,31542,0
+CIM_D.US,D,20220420,000000,24.07,24.1,23.77,23.77,27477,0
+CIM_D.US,D,20220421,000000,23.92,23.92,23.77,23.77,6352,0
+CIM_D.US,D,20220422,000000,23.75,23.83,23.7246,23.7506,9800,0
+CIM_D.US,D,20220425,000000,23.88,24.0453,23.69,23.75,16305,0
+CIM_D.US,D,20220426,000000,23.61,23.791,23.56,23.67,4691,0
+CIM_D.US,D,20220427,000000,23.56,23.61,23.21,23.53,15408,0
+CIM_D.US,D,20220428,000000,23.45,23.61,23.29,23.48,33212,0
+CIM_D.US,D,20220429,000000,23.4,24.4,23.4,23.98,29609,0
+CIM_D.US,D,20220502,000000,23.99,24.03,23.68,23.85,29107,0
+CIM_D.US,D,20220503,000000,23.61,23.85,23.54,23.685,11258,0
+CIM_D.US,D,20220504,000000,23.69,23.865,23.6,23.71,11302,0
+CIM_D.US,D,20220505,000000,23.8765,23.8765,23.51,23.79,13994,0
+CIM_D.US,D,20220506,000000,23.53,23.7,23.41,23.41,10785,0
+CIM_D.US,D,20220509,000000,23.38,23.38,22.875,22.89,24369,0
+CIM_D.US,D,20220510,000000,23.07,23.44,22.8,22.8,16573,0
+CIM_D.US,D,20220511,000000,22.75,22.98,22.385,22.67,21657,0
+CIM_D.US,D,20220512,000000,22.7,22.86,22,22.63,43944,0
+CIM_D.US,D,20220513,000000,22.7,22.76,22.51,22.67,9371,0
+CIM_D.US,D,20220516,000000,22.84,22.87,22.5,22.54,19379,0
+CIM_D.US,D,20220517,000000,22.54,22.7066,22.07,22.07,16060,0
+CIM_D.US,D,20220518,000000,22.1599,22.16,21,21.29,39665,0
+CIM_D.US,D,20220519,000000,21.02,21.33,20.39,21,36866,0
+CIM_D.US,D,20220520,000000,21.25,21.4,21.12,21.38,31626,0
+CIM_D.US,D,20220523,000000,22.09,22.09,21.2,21.325,48403,0
+CIM_D.US,D,20220524,000000,21.5,21.61,21.34,21.56,25382,0
+CIM_D.US,D,20220525,000000,21.7,21.7934,21.5,21.73,40095,0
+CIM_D.US,D,20220526,000000,21.91,22.19,21.855,22.18,24770,0
+CIM_D.US,D,20220527,000000,22.29,22.85,22.18,22.62,47325,0
+CIM_D.US,D,20220531,000000,22.66,22.98,22.24,22.98,47922,0
+CIM_D.US,D,20220601,000000,23.3,23.31,22.7018,23.04,15742,0
+CIM_D.US,D,20220602,000000,22.97,22.9947,22.8,22.92,28463,0
+CIM_D.US,D,20220603,000000,22.8201,23.05,22.75,23.05,10780,0
+CIM_D.US,D,20220606,000000,23.19,23.5,23.19,23.3,31549,0
+CIM_D.US,D,20220607,000000,23.3,23.36,23.2,23.25,16508,0
+CIM_D.US,D,20220608,000000,23.2,23.32,23.12,23.15,12657,0
+CIM_D.US,D,20220609,000000,23,23.03,22.87,22.97,9578,0
+CIM_D.US,D,20220610,000000,22.91,22.91,22.49,22.51,6432,0
+CIM_D.US,D,20220613,000000,22.05,22.42,21.155,21.155,37394,0
+CIM_D.US,D,20220614,000000,21.27,21.27,19.34,20.2,143670,0
+CIM_D.US,D,20220615,000000,20.44,21.6835,20.44,21.42,67408,0
+CIM_D.US,D,20220616,000000,21.1,21.16,20.38,20.5,42676,0
+CIM_D.US,D,20220617,000000,20.52,20.82,20.45,20.64,21291,0
+CIM_D.US,D,20220621,000000,20.7,20.96,20.66,20.77,37339,0
+CIM_D.US,D,20220622,000000,20.755,20.8751,20.6223,20.76,20971,0
+CIM_D.US,D,20220623,000000,20.9,21,20.82,20.9584,28709,0
+CIM_D.US,D,20220624,000000,21,21.17,20.93,21.03,75480,0
+CIM_D.US,D,20220627,000000,21.07,21.07,20.87,20.98,16996,0
+CIM_D.US,D,20220628,000000,21.07,21.07,20.65,20.83,26491,0
+CIM_D.US,D,20220629,000000,20.9831,21.05,20.57,20.6,19694,0
+CIM_D.US,D,20220630,000000,20.7,20.72,20.52,20.52,31392,0
+CIM_D.US,D,20220701,000000,20.52,20.74,20.5,20.57,29753,0
+CIM_D.US,D,20220705,000000,20.76,20.76,20.435,20.46,15860,0
+CIM_D.US,D,20220706,000000,20.5,20.7636,20.5,20.66,18165,0
+CIM_D.US,D,20220707,000000,20.75,20.86,20.7,20.75,16343,0
+CIM_D.US,D,20220708,000000,20.75,20.75,20.52,20.65,16443,0
+CIM_D.US,D,20220711,000000,20.79,20.79,20.6,20.7186,10565,0
+CIM_D.US,D,20220712,000000,20.72,20.74,20.64,20.73,8280,0
+CIM_D.US,D,20220713,000000,20.6799,20.6799,20.62,20.6501,5531,0
+CIM_D.US,D,20220714,000000,20.68,20.68,20.4,20.58,13450,0
+CIM_D.US,D,20220715,000000,20.72,20.86,20.5,20.59,30246,0
+CIM_D.US,D,20220718,000000,20.63,20.8325,20.63,20.66,22924,0
+CIM_D.US,D,20220719,000000,20.82,20.949,20.6,20.66,22792,0
+CIM_D.US,D,20220720,000000,20.66,21.072,20.66,20.89,93901,0
+CIM_D.US,D,20220721,000000,20.83,20.9893,20.65,20.7,23146,0
+CIM_D.US,D,20220722,000000,20.75,20.9899,20.68,20.7615,31587,0
+CIM_D.US,D,20220725,000000,20.78,20.98,20.75,20.95,20449,0
+CIM_D.US,D,20220726,000000,20.9899,21,20.81,20.95,19109,0
+CIM_D.US,D,20220727,000000,21,21.3477,20.98,21.13,20714,0
+CIM_D.US,D,20220728,000000,21.24,21.6292,21.1,21.59,26947,0
+CIM_D.US,D,20220729,000000,21.61,21.87,21.61,21.71,22620,0
+CIM_D.US,D,20220801,000000,21.73,22.21,21.73,22.19,18307,0
+CIM_D.US,D,20220802,000000,22.2,22.26,22.02,22.16,23164,0
+CIM_D.US,D,20220803,000000,22.2,22.2,22,22.1384,19590,0
+CIM_D.US,D,20220804,000000,22.15,22.25,21.71,22,38559,0
+CIM_D.US,D,20220805,000000,21.88,22.21,21.72,21.73,15511,0
+CIM_D.US,D,20220808,000000,21.87,21.9456,21.5,21.56,35056,0
+CIM_D.US,D,20220809,000000,21.62,21.76,21.5,21.76,59604,0
+CIM_D.US,D,20220810,000000,21.95,22.47,21.86,22.3499,34510,0
+CIM_D.US,D,20220811,000000,22.35,22.35,21.85,21.97,30237,0
+CIM_D.US,D,20220812,000000,22,22.24,21.93,22.23,17188,0
+CIM_D.US,D,20220815,000000,22.23,22.34,22,22.3399,29338,0
+CIM_D.US,D,20220816,000000,22.49,22.595,22.25,22.47,21408,0
+CIM_D.US,D,20220817,000000,22.21,22.298,22.05,22.2,19199,0
+CIM_D.US,D,20220818,000000,22.29,22.41,22.13,22.36,21557,0
+CIM_D.US,D,20220819,000000,22.19,22.2494,21.92,22.2,19407,0
+CIM_D.US,D,20220822,000000,22.1,22.1,21.76,21.77,19623,0
+CIM_D.US,D,20220823,000000,21.81,21.98,21.6,21.62,11296,0
+CIM_D.US,D,20220824,000000,21.62,21.978,21.575,21.88,39889,0
+CIM_D.US,D,20220825,000000,21.88,21.98,21.83,21.95,20596,0
+CIM_D.US,D,20220826,000000,21.99,21.99,21.6,21.85,25895,0
+CIM_D.US,D,20220829,000000,21.8,22.3,21.66,22.14,36022,0
+CIM_D.US,D,20220830,000000,22.15,22.3,22,22.3,26056,0
+CIM_D.US,D,20220831,000000,21.77,21.8,21.47,21.48,24502,0
+CIM_D.US,D,20220901,000000,21.34,21.38,20.87,21,18646,0
+CIM_D.US,D,20220902,000000,21.16,21.65,20.61,20.61,31870,0
+CIM_D.US,D,20220906,000000,20.74,20.76,20.53,20.58,14627,0
+CIM_D.US,D,20220907,000000,20.6001,20.72,20.5,20.61,15075,0
+CIM_D.US,D,20220908,000000,20.6,20.76,20.215,20.5,39082,0
+CIM_D.US,D,20220909,000000,20.54,20.81,20.5,20.61,41687,0
+CIM_D.US,D,20220912,000000,20.79,20.8,20.62,20.62,30816,0
+CIM_D.US,D,20220913,000000,20.5,20.6876,20.22,20.4,29132,0
+CIM_D.US,D,20220914,000000,20.4,20.5892,20.4,20.44,13792,0
+CIM_D.US,D,20220915,000000,20.5,20.68,20.36,20.37,12677,0
+CIM_D.US,D,20220916,000000,20.21,20.26,20.05,20.08,26174,0
+CIM_D.US,D,20220919,000000,20.2,20.28,20.01,20.01,33801,0
+CIM_D.US,D,20220920,000000,20.13,20.2,20.01,20.1,36282,0
+CIM_D.US,D,20220921,000000,20.1,20.2899,19.93,19.93,28599,0
+CIM_D.US,D,20220922,000000,19.82,19.82,19.325,19.5,40491,0
+CIM_D.US,D,20220923,000000,19.3,19.37,18.7,18.9,29163,0
+CIM_D.US,D,20220926,000000,18.94,19.025,17.55,18.04,62645,0
+CIM_D.US,D,20220927,000000,18.13,18.2,17.42,17.42,43315,0
+CIM_D.US,D,20220928,000000,17.62,17.9244,17.62,17.76,22535,0
+CIM_D.US,D,20220929,000000,17.74,17.74,16.8,17.15,44341,0
+CIM_D.US,D,20220930,000000,17.22,17.45,16.35,17,147406,0
+CIM_D.US,D,20221003,000000,17.24,17.39,16.85,17.05,68894,0
+CIM_D.US,D,20221004,000000,17.26,17.88,17.06,17.8099,124446,0
+CIM_D.US,D,20221005,000000,17.66,17.8,17.27,17.35,111734,0
+CIM_D.US,D,20221006,000000,17.43,17.97,17.4,17.6,180367,0
+CIM_D.US,D,20221007,000000,17.55,17.8806,17.47,17.67,39240,0
+CIM_D.US,D,20221010,000000,17.7,17.87,17.52,17.61,32902,0
+CIM_D.US,D,20221011,000000,17.73,17.73,17.39,17.6,80230,0
+CIM_D.US,D,20221012,000000,17.6,17.79,17.46,17.69,53924,0
+CIM_D.US,D,20221013,000000,17.45,18.05,17.4,17.93,34074,0
+CIM_D.US,D,20221014,000000,17.98,18.33,17.87,18.175,22008,0
+CIM_D.US,D,20221017,000000,18.34,18.5064,18.26,18.26,13762,0
+CIM_D.US,D,20221018,000000,18.46,18.6883,18.3108,18.4791,16046,0
+CIM_D.US,D,20221019,000000,18.47,18.47,18.2629,18.31,5495,0
+CIM_D.US,D,20221020,000000,18.49,18.49,17.8133,17.92,19023,0
+CIM_D.US,D,20221021,000000,17.95,18.44,17.95,17.98,20100,0
+CIM_D.US,D,20221024,000000,18,18.05,17.6,17.73,33766,0
+CIM_D.US,D,20221025,000000,17.8931,17.98,17.7,17.73,14965,0
+CIM_D.US,D,20221026,000000,17.95,18,17.82,17.91,32771,0
+CIM_D.US,D,20221027,000000,18.25,18.25,17.85,17.96,22054,0
+CIM_D.US,D,20221028,000000,18.03,18.29,17.85,18.16,31657,0
+CIM_D.US,D,20221031,000000,18.15,18.1954,17.85,17.9,59640,0
+CIM_D.US,D,20221101,000000,18.1,18.1,17.8,18.06,25505,0
+CIM_D.US,D,20221102,000000,18.27,18.27,17.7,17.78,35760,0
+CIM_D.US,D,20221103,000000,17.78,17.94,17.62,17.8,21916,0
+CIM_D.US,D,20221104,000000,17.84,17.95,17.8,17.85,10850,0
+CIM_D.US,D,20221107,000000,17.94,18.045,17.75,17.95,33484,0
+CIM_D.US,D,20221108,000000,18.07,18.1,17.88,17.96,24171,0
+CIM_D.US,D,20221109,000000,18,18.2046,17.75,17.96,22435,0
+CIM_D.US,D,20221110,000000,18.24,18.4,18.05,18.3,75427,0
+CIM_D.US,D,20221111,000000,18.37,19.15,18.26,19.11,37503,0
+CIM_D.US,D,20221114,000000,19.05,19.8586,19.05,19.39,74897,0
+CIM_D.US,D,20221115,000000,19.5,20.0899,19.4,19.8,24673,0
+CIM_D.US,D,20221116,000000,19.84,19.99,19.46,19.46,22175,0
+CIM_D.US,D,20221117,000000,19.36,19.45,19.17,19.45,16885,0
+CIM_D.US,D,20221118,000000,19.43,19.476,19.27,19.35,7897,0
+CIM_D.US,D,20221121,000000,19.4,19.57,19.35,19.53,16728,0
+CIM_D.US,D,20221122,000000,19.45,19.86,19.45,19.66,36176,0
+CIM_D.US,D,20221123,000000,19.55,19.95,19.55,19.95,10820,0
+CIM_D.US,D,20221125,000000,19.95,20.0209,19.835,19.94,6271,0
+CIM_D.US,D,20221128,000000,20,20.2,19.9,19.9,17256,0
+CIM_D.US,D,20221129,000000,19.93,20,19.46,19.65,26621,0
+CIM_D.US,D,20221130,000000,19.7,20.18,19.5311,20.18,104474,0
+CIM_D.US,D,20221201,000000,20.22,20.48,20.22,20.38,27965,0
+CIM_D.US,D,20221202,000000,20.43,20.68,20.3,20.54,10974,0
+CIM_D.US,D,20221205,000000,20.56,20.6,20.1,20.26,25022,0
+CIM_D.US,D,20221206,000000,20.25,20.3585,19.57,20.01,40110,0
+CIM_D.US,D,20221207,000000,19.85,20.252,19.85,20.105,15999,0
+CIM_D.US,D,20221208,000000,20.0636,20.31,19.77,19.9296,18392,0
+CIM_D.US,D,20221209,000000,19.9943,19.9943,19.7791,19.84,8531,0
+CIM_D.US,D,20221212,000000,19.88,19.896,19.65,19.82,30600,0
+CIM_D.US,D,20221213,000000,19.9,20.1713,19.75,20.03,52097,0
+CIM_D.US,D,20221214,000000,19.91,20.08,19.6,20.05,26604,0
+CIM_D.US,D,20221215,000000,19.59,19.7,19.405,19.5,24706,0
+CIM_D.US,D,20221216,000000,19.48,19.5,19,19.2,23775,0
+CIM_D.US,D,20221219,000000,19.2,19.2,18.74,18.92,27948,0
+CIM_D.US,D,20221220,000000,18.9,19.02,18.51,18.58,37374,0
+CIM_D.US,D,20221221,000000,18.7,18.89,18.41,18.61,23413,0
+CIM_D.US,D,20221222,000000,18.5,18.5899,18.41,18.5,16742,0
+CIM_D.US,D,20221223,000000,18.6,18.7305,18.5,18.55,20319,0
+CIM_D.US,D,20221227,000000,18.51,18.667,18.41,18.667,27731,0
+CIM_D.US,D,20221228,000000,18.66,18.66,18.5,18.64,24234,0
+CIM_D.US,D,20221229,000000,18.64,18.8827,18.5,18.7781,26656,0
+CIM_D.US,D,20221230,000000,18.76,19.18,18.65,18.83,37410,0
+CIM_D.US,D,20230103,000000,18.83,19.565,18.83,19.49,27530,0
+CIM_D.US,D,20230104,000000,19.655,20.0597,19.59,19.8,15273,0
+CIM_D.US,D,20230105,000000,19.925,20.03,19.6794,20.03,8295,0
+CIM_D.US,D,20230106,000000,20.07,20.57,20.0554,20.49,26409,0
+CIM_D.US,D,20230109,000000,20.59,20.7,20.335,20.65,19615,0
+CIM_D.US,D,20230110,000000,20.55,20.85,20.55,20.76,15319,0
+CIM_D.US,D,20230111,000000,20.7501,20.88,20.7501,20.875,14298,0
+CIM_D.US,D,20230112,000000,21.13,21.13,20.6,20.7,35762,0
+CIM_D.US,D,20230113,000000,20.55,21.05,20.55,20.9299,6306,0
+CIM_D.US,D,20230117,000000,20.9,21.3136,20.8,21.21,21822,0
+CIM_D.US,D,20230118,000000,21.21,21.29,20.78,20.915,23027,0
+CIM_D.US,D,20230119,000000,20.9,21.35,20.6701,21.05,15203,0
+CIM_D.US,D,20230120,000000,21.26,21.59,20.9517,21.2589,17855,0
+CIM_D.US,D,20230123,000000,21.2,21.7,21.2,21.7,8144,0
+CIM_D.US,D,20230124,000000,21.7,21.8242,21.6,21.64,7417,0
+CIM_D.US,D,20230125,000000,21.64,21.745,21.4,21.745,18404,0
+CIM_D.US,D,20230126,000000,21.75,21.83,21.3812,21.8,7891,0
+CIM_D.US,D,20230127,000000,21.7996,21.99,21.79,21.87,11254,0
+CIM_D.US,D,20230130,000000,21.87,22,21.625,21.99,11165,0
+CIM_D.US,D,20230131,000000,21.91,22.26,21.8,21.88,20823,0
+CIM_D.US,D,20230201,000000,22.1,22.1,21.86,21.94,9817,0
+CIM_D.US,D,20230202,000000,22.09,22.28,22,22.07,12982,0
+CIM_D.US,D,20230203,000000,22.02,22.32,21.93,22.1899,21163,0
+CIM_D.US,D,20230206,000000,21.825,21.9139,21.74,21.76,6301,0
+CIM_D.US,D,20230207,000000,21.85,21.85,21.3,21.64,20247,0
+CIM_D.US,D,20230208,000000,21.6,21.7,21.51,21.51,17198,0
+CIM_D.US,D,20230209,000000,21.53,21.67,21.452,21.452,12455,0
+CIM_D.US,D,20230210,000000,21.45,21.7,21.31,21.56,8604,0
+CIM_D.US,D,20230213,000000,21.86,21.86,21.6,21.71,16822,0
+CIM_D.US,D,20230214,000000,21.81,21.99,21.7,21.75,15193,0
+CIM_D.US,D,20230215,000000,21.75,22.0499,21.7,21.8,11839,0
+CIM_D.US,D,20230216,000000,21.8,21.8,21.62,21.68,28668,0
+CIM_D.US,D,20230217,000000,21.75,22.17,21.65,22.17,12323,0
+CIM_D.US,D,20230221,000000,22.01,22.1004,21.66,21.8073,10731,0
+CIM_D.US,D,20230222,000000,21.9,21.9219,21.6,21.775,8775,0
+CIM_D.US,D,20230223,000000,21.94,21.95,21.7,21.835,15790,0
+CIM_D.US,D,20230224,000000,21.87,21.87,21.644,21.775,11450,0
+CIM_D.US,D,20230227,000000,21.95,22.1729,21.78,21.9,35250,0
+CIM_D.US,D,20230228,000000,21.49,21.6772,21.2,21.2,44370,0
+CIM_D.US,D,20230301,000000,21.2,21.375,21.1101,21.2,19575,0
+CIM_D.US,D,20230302,000000,21.18,21.23,20.8275,21.23,16466,0
+CIM_D.US,D,20230303,000000,21.26,21.62,21.26,21.4727,15604,0
+CIM_D.US,D,20230306,000000,21.57,21.82,21.57,21.82,10808,0
+CIM_D.US,D,20230307,000000,21.86,21.86,21.3,21.39,18589,0
+CIM_D.US,D,20230308,000000,21.39,21.42,21.01,21.27,16242,0
+CIM_D.US,D,20230309,000000,21.18,21.24,20.6529,20.67,21266,0
+CIM_D.US,D,20230310,000000,20.72,20.72,19.7,20.12,23274,0
+CIM_D.US,D,20230313,000000,19.92,20.16,19.6,19.6,28880,0
+CIM_D.US,D,20230314,000000,19.93,20.21,19.69,19.85,23892,0
+CIM_D.US,D,20230315,000000,19.54,19.76,18.21,19.01,90831,0
+CIM_D.US,D,20230316,000000,18.76,19.34,18.6,18.99,25633,0
+CIM_D.US,D,20230317,000000,18.95,19,18.65,18.75,25758,0
+CIM_D.US,D,20230320,000000,18.76,18.76,18.14,18.22,43816,0
+CIM_D.US,D,20230321,000000,18.18,19.59,18.18,18.95,33139,0
+CIM_D.US,D,20230322,000000,18.88,19.2,18.8,18.85,17280,0
+CIM_D.US,D,20230323,000000,18.81,19.7162,18.4,18.6,23162,0
+CIM_D.US,D,20230324,000000,18.57,18.92,18.35,18.72,16324,0
+CIM_D.US,D,20230327,000000,18.76,19.05,18.64,18.75,27070,0
+CIM_D.US,D,20230328,000000,18.89,18.95,18.7,18.75,16954,0
+CIM_D.US,D,20230329,000000,18.75,18.95,18.68,18.7,24054,0
+CIM_D.US,D,20230330,000000,18.82,19.14,18.75,19.14,24460,0
+CIM_D.US,D,20230331,000000,19.33,20.13,18.86,18.9,93908,0
+CIM_D.US,D,20230403,000000,19.1,19.74,18.95,19.71,24327,0
+CIM_D.US,D,20230404,000000,19.76,19.77,19.26,19.47,21571,0
+CIM_D.US,D,20230405,000000,19.7866,19.8225,19.35,19.35,7602,0
+CIM_D.US,D,20230406,000000,19.57,19.84,19.3445,19.84,9042,0
+CIM_D.US,D,20230410,000000,20,20,19.72,19.9,3235,0
+CIM_D.US,D,20230411,000000,19.8,19.9,19.52,19.88,5935,0
+CIM_D.US,D,20230412,000000,19.85,19.91,19.79,19.85,35202,0
+CIM_D.US,D,20230413,000000,19.86,20.16,19.8227,19.95,45433,0
+CIM_D.US,D,20230414,000000,20.0001,20.1,19.86,20.1,16937,0
+CIM_D.US,D,20230417,000000,20.12,20.17,20.05,20.05,5496,0
+CIM_D.US,D,20230418,000000,20.05,20.08,19.95,20.08,9502,0
+CIM_D.US,D,20230419,000000,20.075,20.18,19.81,20.18,10631,0
+CIM_D.US,D,20230420,000000,20.03,20.3,19.9501,20.0585,16688,0
+CIM_D.US,D,20230421,000000,20.21,20.21,19.7,19.95,45579,0
+CIM_D.US,D,20230424,000000,20.1,20.1,19.5,19.59,24589,0
+CIM_D.US,D,20230425,000000,19.65,19.87,19.505,19.65,15944,0
+CIM_D.US,D,20230426,000000,19.64,19.7799,19.55,19.64,9996,0
+CIM_D.US,D,20230427,000000,19.67,19.985,19.64,19.93,14511,0
+CIM_D.US,D,20230428,000000,19.9,20.25,19.72,20.15,19049,0
+CIM_D.US,D,20230501,000000,19.99,20.25,19.71,20.07,19685,0
+CIM_D.US,D,20230502,000000,20.04,20.04,19.5,19.8,15319,0
+CIM_D.US,D,20230503,000000,19.71,19.84,19.4,19.5227,20219,0
+CIM_D.US,D,20230504,000000,19.39,19.39,18.9127,18.95,22128,0
+CIM_D.US,D,20230505,000000,19.1666,19.38,19.13,19.22,17804,0
+CIM_D.US,D,20230508,000000,19.1808,19.2499,19,19,22986,0
+CIM_D.US,D,20230509,000000,19.1,19.1001,18.74,18.87,12207,0
+CIM_D.US,D,20230510,000000,19.18,19.18,18.8501,18.94,20044,0
+CIM_D.US,D,20230511,000000,19.18,19.18,18.75,19,15699,0
+CIM_D.US,D,20230512,000000,19,19.19,18.85,19,7387,0
+CIM_D.US,D,20230515,000000,19.06,19.075,18.88,19,20042,0
+CIM_D.US,D,20230516,000000,19.1,19.16,18.79,19,23763,0
+CIM_D.US,D,20230517,000000,19.01,19.3,18.84,19.16,21585,0
+CIM_D.US,D,20230518,000000,18.99,19.36,18.9434,19.305,12840,0
+CIM_D.US,D,20230519,000000,19.19,19.59,19.15,19.3,22287,0
+CIM_D.US,D,20230522,000000,19.2,19.4,19.09,19.4,20490,0
+CIM_D.US,D,20230523,000000,19.46,19.55,19.24,19.35,28456,0
+CIM_D.US,D,20230524,000000,19.3,19.38,19.1,19.24,24372,0
+CIM_D.US,D,20230525,000000,19.32,19.32,18.76,18.99,20714,0
+CIM_D.US,D,20230526,000000,19.15,19.25,18.935,19.1,9760,0
+CIM_D.US,D,20230530,000000,19.11,19.225,19.0104,19.18,9872,0
+CIM_D.US,D,20230531,000000,19.18,19.45,18.81,19.45,31682,0
+CIM_D.US,D,20230601,000000,19.5,19.87,19.205,19.45,33936,0
+CIM_D.US,D,20230602,000000,19.57,20.01,19.55,19.95,14783,0
+CIM_D.US,D,20230605,000000,19.96,20.2,19.845,20.1,15904,0
+CIM_D.US,D,20230606,000000,20.01,20.0499,19.8,19.87,21252,0
+CIM_D.US,D,20230607,000000,19.99,20,19.7593,19.795,9231,0
+CIM_D.US,D,20230608,000000,19.8,19.89,19.72,19.77,19465,0
+CIM_D.US,D,20230609,000000,19.82,19.82,19.64,19.65,16656,0
+CIM_D.US,D,20230612,000000,19.82,19.8329,19.565,19.6424,27753,0
+CIM_D.US,D,20230613,000000,19.75,19.92,19.574,19.72,27274,0
+CIM_D.US,D,20230614,000000,19.78,19.89,19.41,19.6,30644,0
+CIM_D.US,D,20230615,000000,19.71,19.9499,19.51,19.9,21069,0
+CIM_D.US,D,20230616,000000,19.46,19.6156,19.2,19.42,39997,0
+CIM_D.US,D,20230620,000000,19.4731,19.7,19.2601,19.32,10973,0
+CIM_D.US,D,20230621,000000,19.24,19.75,19.2,19.49,23364,0
+CIM_D.US,D,20230622,000000,19.69,19.69,19.5,19.62,26314,0
+CIM_D.US,D,20230623,000000,19.75,19.75,19.6,19.6751,7138,0
+CIM_D.US,D,20230626,000000,19.75,19.97,19.7152,19.8995,12078,0
+CIM_D.US,D,20230627,000000,19.9,19.9,19.68,19.7,10237,0
+CIM_D.US,D,20230628,000000,19.88,19.88,19.69,19.85,17597,0
+CIM_D.US,D,20230629,000000,19.87,19.87,19.6,19.75,18522,0
+CIM_D.US,D,20230630,000000,19.94,20.55,19.8101,20.29,67532,0
+CIM_D.US,D,20230703,000000,20.21,20.776,20.21,20.7583,18666,0
+CIM_D.US,D,20230705,000000,20.75,21.2,20.75,21.17,23624,0
+CIM_D.US,D,20230706,000000,21,21.09,20.7,21.09,50397,0
+CIM_D.US,D,20230707,000000,20.9,21.49,20.8015,21.1,19955,0
+CIM_D.US,D,20230710,000000,21.08,21.21,21.07,21.15,33680,0
+CIM_D.US,D,20230711,000000,21.25,21.43,21.21,21.25,21059,0
+CIM_D.US,D,20230712,000000,21.26,21.4675,21.18,21.27,22384,0
+CIM_D.US,D,20230713,000000,21.395,21.395,21.12,21.15,23211,0
+CIM_D.US,D,20230714,000000,21.11,21.49,21,21.0798,14475,0
+CIM_D.US,D,20230717,000000,21,21.19,21,21.15,9814,0
+CIM_D.US,D,20230718,000000,21.16,21.44,21.16,21.38,13958,0
+CIM_D.US,D,20230719,000000,21.25,21.55,21.2,21.27,24415,0
+CIM_D.US,D,20230720,000000,21.2293,21.48,21.1363,21.21,16063,0
+CIM_D.US,D,20230721,000000,21.2,21.5,21.2,21.28,34591,0
+CIM_D.US,D,20230724,000000,21.4,21.6299,21.4,21.55,22714,0
+CIM_D.US,D,20230725,000000,21.54,21.9,21.52,21.65,12350,0
+CIM_D.US,D,20230726,000000,21.65,21.85,21.37,21.37,18893,0
+CIM_D.US,D,20230727,000000,21.49,21.67,21.22,21.3,14399,0
+CIM_D.US,D,20230728,000000,21.36,21.48,21.11,21.11,33310,0
+CIM_D.US,D,20230731,000000,21.13,21.68,21.13,21.41,30882,0
+CIM_D.US,D,20230801,000000,21.5,21.6,21.22,21.26,21986,0
+CIM_D.US,D,20230802,000000,21.26,21.3311,21.12,21.15,19100,0
+CIM_D.US,D,20230803,000000,21.15,21.29,20.95,21.2542,20714,0
+CIM_D.US,D,20230804,000000,21.26,21.3384,21,21.085,31413,0
+CIM_D.US,D,20230807,000000,21.05,21.19,21,21.04,33796,0
+CIM_D.US,D,20230808,000000,21.04,21.05,20.73,20.97,20403,0
+CIM_D.US,D,20230809,000000,20.9001,21.1972,20.9001,20.9699,13160,0
+CIM_D.US,D,20230810,000000,21.1,21.185,20.86,20.9,19258,0
+CIM_D.US,D,20230811,000000,20.87,20.955,20.8,20.94,30939,0
+CIM_D.US,D,20230814,000000,21,21.19,20.88,21.18,10812,0
+CIM_D.US,D,20230815,000000,21.1,21.24,21.0075,21.16,15996,0
+CIM_D.US,D,20230816,000000,21.21,21.27,21.13,21.27,20988,0
+CIM_D.US,D,20230817,000000,21.35,21.3701,21.1899,21.1899,17024,0
+CIM_D.US,D,20230818,000000,21.29,21.4187,21.19,21.19,14153,0
+CIM_D.US,D,20230821,000000,21.31,21.31,21.02,21.24,41534,0
+CIM_D.US,D,20230822,000000,21.47,21.47,21.05,21.2,27321,0
+CIM_D.US,D,20230823,000000,21.18,21.34,21.18,21.25,22959,0
+CIM_D.US,D,20230824,000000,21.25,21.4199,21.12,21.19,15596,0
+CIM_D.US,D,20230825,000000,21.34,21.42,21.2125,21.35,23521,0
+CIM_D.US,D,20230828,000000,20.93,21.56,20.93,21.49,92484,0
+CIM_D.US,D,20230829,000000,21.55,21.57,21.41,21.45,50766,0
+CIM_D.US,D,20230830,000000,21.44,21.58,21.38,21.52,46865,0
+CIM_D.US,D,20230831,000000,21.32,21.49,21,21.49,56965,0
+CIM_D.US,D,20230901,000000,21.25,21.39,21.03,21.03,50601,0
+CIM_D.US,D,20230905,000000,21.14,21.2,20.79,20.85,47922,0
+CIM_D.US,D,20230906,000000,20.85,20.86,20.52,20.69,34003,0
+CIM_D.US,D,20230907,000000,20.7,20.95,20.609,20.7,33388,0
+CIM_D.US,D,20230908,000000,20.71,20.93,20.6034,20.85,26908,0
+CIM_D.US,D,20230911,000000,20.75,21,20.7,21,26809,0
+CIM_D.US,D,20230912,000000,20.97,21.1,20.945,21.07,29014,0
+CIM_D.US,D,20230913,000000,21.0604,21.15,21.06,21.06,14301,0
+CIM_D.US,D,20230914,000000,21.11,21.37,21.0501,21.27,43736,0
+CIM_D.US,D,20230915,000000,21.37,21.4499,21.27,21.33,68093,0
+CIM_D.US,D,20230918,000000,21.33,21.44,21.2,21.28,128662,0
+CIM_D.US,D,20230919,000000,21.3,21.32,21.18,21.18,99820,0
+CIM_D.US,D,20230920,000000,21.22,21.29,21.17,21.29,74913,0
+CIM_D.US,D,20230921,000000,21.1,21.1,20.86,20.95,34555,0
+CIM_D.US,D,20230922,000000,20.8601,21.115,20.6,20.9,91821,0
+CIM_D.US,D,20230925,000000,20.87,21.0499,20.84,20.95,38035,0
+CIM_D.US,D,20230926,000000,20.95,20.95,20.81,20.82,49185,0
+CIM_D.US,D,20230927,000000,21.27,21.27,20.41,20.5,154227,0
+CIM_D.US,D,20230928,000000,20.47,20.555,20.15,20.36,34336,0
+CIM_D.US,D,20230929,000000,20.51,21,20.42,20.87,96269,0
+CIM_D.US,D,20231002,000000,20.93,21.234,20.75,20.9,37811,0
+CIM_D.US,D,20231003,000000,20.9,21.03,20.45,20.46,32748,0
+CIM_D.US,D,20231004,000000,20.6,20.98,20.6,20.89,27464,0
+CIM_D.US,D,20231005,000000,20.89,21.07,20.41,20.7,63915,0
+CIM_D.US,D,20231006,000000,20.5,20.79,20.26,20.65,122223,0
+CIM_D.US,D,20231009,000000,20.65,21.21,20.58,21,40879,0
+CIM_D.US,D,20231010,000000,20.91,21.34,20.91,21.07,24803,0
+CIM_D.US,D,20231011,000000,21.1,21.28,20.9692,20.981,68405,0
+CIM_D.US,D,20231012,000000,21.01,21.0653,20.735,21.005,59817,0
+CIM_D.US,D,20231013,000000,21.08,21.65,20.97,21.45,50442,0
+CIM_D.US,D,20231016,000000,21.29,21.74,21.0706,21.0706,97247,0
+CIM_D.US,D,20231017,000000,21,21.35,20.87,21.11,58698,0
+CIM_D.US,D,20231018,000000,21.02,21.3,20.7855,20.8,29610,0
+CIM_D.US,D,20231019,000000,20.75,20.92,20.74,20.75,20972,0
+CIM_D.US,D,20231020,000000,20.7,20.745,20.41,20.4797,29517,0
+CIM_D.US,D,20231023,000000,20.58,20.642,20.3,20.54,54366,0
+CIM_D.US,D,20231024,000000,20.5,20.78,20.5,20.51,22343,0
+CIM_D.US,D,20231025,000000,20.69,20.84,20.38,20.52,54253,0
+CIM_D.US,D,20231026,000000,20.5973,20.9,20.5001,20.56,33146,0
+CIM_D.US,D,20231027,000000,20.61,20.6743,20.34,20.34,10444,0
+CIM_D.US,D,20231030,000000,20.34,20.35,20.15,20.18,17199,0
+CIM_D.US,D,20231031,000000,20.16,20.3504,20.11,20.19,55071,0
+CIM_D.US,D,20231101,000000,20.12,20.47,19.91,20.42,21534,0
+CIM_D.US,D,20231102,000000,20.39,21.07,20.38,20.71,40358,0
+CIM_D.US,D,20231103,000000,21.14,21.4859,20.8301,20.86,73119,0
+CIM_D.US,D,20231106,000000,21.02,21.211,20.5,20.73,34097,0
+CIM_D.US,D,20231107,000000,20.72,20.8478,20.62,20.78,22390,0
+CIM_D.US,D,20231108,000000,20.86,20.989,20.8,20.87,11896,0
+CIM_D.US,D,20231109,000000,20.88,20.95,20.5,20.63,21924,0
+CIM_D.US,D,20231110,000000,20.75,20.81,20.57,20.57,9159,0
+CIM_D.US,D,20231113,000000,20.68,20.69,20.5,20.5,15913,0
+CIM_D.US,D,20231114,000000,20.73,20.87,20.59,20.7,32527,0
+CIM_D.US,D,20231115,000000,20.85,21.1,20.8,20.93,25506,0
+CIM_D.US,D,20231116,000000,20.94,21.33,20.93,21,17111,0
+CIM_D.US,D,20231117,000000,21,21.2687,20.78,20.8,28634,0
+CIM_D.US,D,20231120,000000,20.85,21.3599,20.85,21.15,28200,0
+CIM_D.US,D,20231121,000000,21.19,21.25,21.1,21.18,11065,0
+CIM_D.US,D,20231122,000000,21.2,21.33,21.07,21.27,29824,0
+CIM_D.US,D,20231124,000000,21.34,21.43,21.12,21.43,7915,0
+CIM_D.US,D,20231127,000000,21.43,21.71,21.3208,21.68,15359,0
+CIM_D.US,D,20231128,000000,21.6,21.9,21.59,21.86,16307,0
+CIM_D.US,D,20231129,000000,22,22.595,22,22.46,54155,0
+CIM_D.US,D,20231130,000000,22.45,22.87,22.4499,22.86,66296,0
+CIM_D.US,D,20231201,000000,22.74,22.9755,22.74,22.94,24017,0
+CIM_D.US,D,20231204,000000,22.93,23.26,22.75,23.25,31733,0
+CIM_D.US,D,20231205,000000,23.23,23.2699,23.08,23.16,26463,0
+CIM_D.US,D,20231206,000000,23.22,23.22,22.82,23.1,12128,0
+CIM_D.US,D,20231207,000000,23.1,23.38,23.065,23.21,18543,0
+CIM_D.US,D,20231208,000000,23.12,23.28,22.86,23.245,18379,0
+CIM_D.US,D,20231211,000000,23.2,23.3,23.15,23.25,18529,0
+CIM_D.US,D,20231212,000000,23.205,23.33,23.1549,23.33,13602,0
+CIM_D.US,D,20231213,000000,23.3,23.7,23.15,23.4,22773,0
+CIM_D.US,D,20231214,000000,23.13,23.4,22.9,23.28,40819,0
+CIM_D.US,D,20231215,000000,23.28,23.4379,23.035,23.38,40578,0
+CIM_D.US,D,20231218,000000,23.37,23.3832,23.2014,23.2014,28364,0
+CIM_D.US,D,20231219,000000,23.19,23.2872,23.1,23.11,34677,0
+CIM_D.US,D,20231220,000000,23.11,23.2,23.07,23.11,6394,0
+CIM_D.US,D,20231221,000000,23.15,23.15,23.08,23.14,17799,0
+CIM_D.US,D,20231222,000000,23.06,23.14,23.04,23.09,19670,0
+CIM_D.US,D,20231226,000000,23.15,23.26,23,23.2482,17018,0
+CIM_D.US,D,20231227,000000,23.24,23.38,23.1,23.28,32179,0
+CIM_D.US,D,20231228,000000,23.37,23.46,23.27,23.36,25624,0
+CIM_D.US,D,20231229,000000,23.34,23.5,23.275,23.31,39891,0
+CIM_D.US,D,20240102,000000,23.32,23.41,23.16,23.35,28884,0
+CIM_D.US,D,20240103,000000,23.35,23.4,23.16,23.3,17220,0
+CIM_D.US,D,20240104,000000,23.2,23.45,23.2,23.33,21862,0
+CIM_D.US,D,20240105,000000,23.39,23.39,23.2101,23.29,18163,0
+CIM_D.US,D,20240108,000000,23.22,23.29,23.119,23.29,31497,0
+CIM_D.US,D,20240109,000000,23.21,23.3,23.13,23.291,42557,0
+CIM_D.US,D,20240110,000000,23.3,23.3,23.19,23.28,22784,0
+CIM_D.US,D,20240111,000000,23.2,23.22,23.06,23.18,40100,0
+CIM_D.US,D,20240112,000000,23.1799,23.209,23.13,23.1898,21469,0
+CIM_D.US,D,20240116,000000,23.11,23.35,23.11,23.3,21743,0
+CIM_D.US,D,20240117,000000,23.25,23.44,23.25,23.36,11494,0
+CIM_D.US,D,20240118,000000,23.34,23.34,23.2101,23.32,14817,0
+CIM_D.US,D,20240119,000000,23.265,23.3099,23.2,23.25,38215,0
+CIM_D.US,D,20240122,000000,23.33,23.38,23.2,23.38,17891,0
+CIM_D.US,D,20240123,000000,23.38,23.38,23.22,23.33,8331,0
+CIM_D.US,D,20240124,000000,23.27,23.44,23.27,23.44,29894,0
+CIM_D.US,D,20240125,000000,23.4,23.77,23.4,23.71,19030,0
+CIM_D.US,D,20240126,000000,23.79,23.84,23.62,23.83,26782,0
+CIM_D.US,D,20240129,000000,23.76,23.9,23.76,23.85,23010,0
+CIM_D.US,D,20240130,000000,23.85,23.94,23.85,23.91,15272,0
+CIM_D.US,D,20240131,000000,23.94,23.98,23.886,23.9,18196,0
+CIM_D.US,D,20240201,000000,23.86,23.98,23.83,23.92,24186,0
+CIM_D.US,D,20240202,000000,23.94,23.98,23.8,23.8,32152,0
+CIM_D.US,D,20240205,000000,23.84,23.8498,23.55,23.69,23505,0
+CIM_D.US,D,20240206,000000,23.65,23.8783,23.5727,23.6148,21645,0
+CIM_D.US,D,20240207,000000,23.62,23.72,23.57,23.5701,21090,0
+CIM_D.US,D,20240208,000000,23.6,23.62,23.47,23.62,24595,0
+CIM_D.US,D,20240209,000000,23.555,23.9,23.555,23.9,22619,0
+CIM_D.US,D,20240212,000000,23.85,23.8675,23.78,23.84,26096,0
+CIM_D.US,D,20240213,000000,23.63,23.8399,23.63,23.7,12056,0
+CIM_D.US,D,20240214,000000,23.7,24.04,23.5,24.02,34010,0
+CIM_D.US,D,20240215,000000,23.99,24.01,23.85,24.01,21879,0
+CIM_D.US,D,20240216,000000,24.02,24.02,23.9,23.9768,15667,0
+CIM_D.US,D,20240220,000000,24.03,24.08,23.985,24.04,19376,0
+CIM_D.US,D,20240221,000000,23.9924,24.12,23.8214,24.09,14235,0
+CIM_D.US,D,20240222,000000,24.025,24.2,24.025,24.19,24029,0
+CIM_D.US,D,20240223,000000,24.15,24.24,24.1216,24.23,17224,0
+CIM_D.US,D,20240226,000000,24.22,24.22,24.0501,24.15,14851,0
+CIM_D.US,D,20240227,000000,24.24,24.28,24.1837,24.27,17859,0
+CIM_D.US,D,20240228,000000,24.29,24.45,24.24,24.4167,14242,0
+CIM_D.US,D,20240229,000000,24.26,24.26,23.73,23.8,46195,0
+CIM_D.US,D,20240301,000000,23.8,23.91,23.7556,23.77,20783,0
+CIM_D.US,D,20240304,000000,23.67,24.1,23.67,24.08,57931,0
+CIM_D.US,D,20240305,000000,24.06,24.16,23.94,24.06,15760,0
+CIM_D.US,D,20240306,000000,24.06,24.15,23.84,24.01,38792,0
+CIM_D.US,D,20240307,000000,24.12,24.1798,24,24.13,16838,0
+CIM_D.US,D,20240308,000000,24.13,24.2294,24.08,24.1,10752,0
+CIM_D.US,D,20240311,000000,24.07,24.0945,23.82,23.99,15280,0
+CIM_D.US,D,20240312,000000,23.9,24.02,23.8735,24.01,17545,0
+CIM_D.US,D,20240313,000000,24.14,24.14,23.85,23.92,25878,0
+CIM_D.US,D,20240314,000000,23.92,24.11,23.85,24.1,24686,0
+CIM_D.US,D,20240315,000000,24.05,24.05,23.89,23.9498,13153,0
+CIM_D.US,D,20240318,000000,23.95,23.95,23.76,23.76,58487,0
+CIM_D.US,D,20240319,000000,23.8,23.8914,23.7,23.89,101800,0
+CIM_D.US,D,20240320,000000,23.85,24.01,23.78,23.94,28837,0
+CIM_D.US,D,20240321,000000,24,24.1,23.9086,23.91,31126,0
+CIM_D.US,D,20240322,000000,23.93,24.016,23.91,23.98,11744,0
+CIM_D.US,D,20240325,000000,24,24.05,23.9501,24.01,12037,0
+CIM_D.US,D,20240326,000000,24.05,24.24,23.89,24.06,41543,0
+CIM_D.US,D,20240327,000000,24.19,24.59,24.14,24.37,48886,0
+CIM_D.US,D,20240328,000000,24.45,24.8,24.35,24.74,96125,0
+CIM_D.US,D,20240401,000000,24.6,24.65,24.41,24.61,25724,0
+CIM_D.US,D,20240402,000000,24.55,24.59,24.2,24.3567,20712,0
+CIM_D.US,D,20240403,000000,24.25,24.55,24.25,24.52,10342,0
+CIM_D.US,D,20240404,000000,24.48,24.4999,24.39,24.4166,13624,0
+CIM_D.US,D,20240405,000000,24.45,24.48,24.355,24.355,6467,0
+CIM_D.US,D,20240408,000000,24.37,24.42,24.3,24.42,13402,0
+CIM_D.US,D,20240409,000000,24.35,24.4399,24.35,24.4,6992,0
+CIM_D.US,D,20240410,000000,24.4,24.4,24.16,24.18,27424,0
+CIM_D.US,D,20240411,000000,24.07,24.25,24.07,24.25,4401,0
+CIM_D.US,D,20240412,000000,24.2201,24.2499,24.03,24.05,6595,0
+CIM_D.US,D,20240415,000000,24.05,24.06,23.84,23.85,66145,0
+CIM_D.US,D,20240416,000000,23.8,23.8554,23.56,23.69,46585,0
+CIM_D.US,D,20240417,000000,23.7577,23.9085,23.72,23.83,15578,0
+CIM_D.US,D,20240418,000000,23.97,23.97,23.74,23.89,19156,0
+CIM_D.US,D,20240419,000000,23.9,24.12,23.9,24.12,15271,0
+CIM_D.US,D,20240422,000000,24.05,24.1122,23.85,23.9854,35456,0
+CIM_D.US,D,20240423,000000,23.89,23.95,23.8,23.85,29770,0
+CIM_D.US,D,20240424,000000,23.86,23.95,23.81,23.8899,25887,0
+CIM_D.US,D,20240425,000000,23.85,23.91,23.7822,23.87,9006,0
+CIM_D.US,D,20240426,000000,23.9,23.97,23.84,23.89,18898,0
+CIM_D.US,D,20240429,000000,23.98,24.12,23.98,24.11,22652,0
+CIM_D.US,D,20240430,000000,24.2,24.27,24.02,24.27,38296,0
+CIM_D.US,D,20240501,000000,24.2,24.36,24.09,24.35,12123,0
+CIM_D.US,D,20240502,000000,24.3,24.7,24.17,24.4752,17151,0
+CIM_D.US,D,20240503,000000,24.42,24.56,24.199,24.435,24901,0
+CIM_D.US,D,20240506,000000,24.4803,24.51,24.44,24.44,15732,0
+CIM_D.US,D,20240507,000000,24.5,24.5,24.32,24.4,10137,0
+CIM_D.US,D,20240508,000000,24.4,24.5,24.27,24.34,11335,0
+CIM_D.US,D,20240509,000000,24.44,24.72,24.4,24.69,33696,0
+CIM_D.US,D,20240510,000000,24.72,24.74,24.65,24.74,29555,0
+CIM_D.US,D,20240513,000000,24.75,24.77,24.28,24.5634,64641,0
+CIM_D.US,D,20240514,000000,24.56,24.66,24.3,24.4409,51753,0
+CIM_D.US,D,20240515,000000,24.44,24.73,24.44,24.55,21938,0
+CIM_D.US,D,20240516,000000,24.58,24.5906,24.27,24.52,37569,0
+CIM_D.US,D,20240517,000000,24.525,24.7266,24.4601,24.66,13118,0
+CIM_D.US,D,20240520,000000,24.66,24.76,24.66,24.72,24570,0
+CIM_D.US,D,20240521,000000,24.73,24.8,24.72,24.78,19003,0
+CIM_D.US,D,20240522,000000,24.75,24.83,24.715,24.79,18776,0
+CIM_D.US,D,20240523,000000,24.75,24.794,24.49,24.7,22852,0
+CIM_D.US,D,20240524,000000,24.61,24.83,24.5501,24.83,22571,0
+CIM_D.US,D,20240528,000000,24.83,24.83,24.65,24.82,31159,0
+CIM_D.US,D,20240529,000000,24.85,24.85,24.6501,24.73,15612,0
+CIM_D.US,D,20240530,000000,24.81,24.85,24.6932,24.8,27023,0
+CIM_D.US,D,20240531,000000,24.8,24.9743,24.7667,24.97,45614,0
+CIM_D.US,D,20240603,000000,24.48,24.48,24.11,24.11,43820,0
+CIM_D.US,D,20240604,000000,24.17,24.4003,24.16,24.16,14513,0
+CIM_D.US,D,20240605,000000,24.18,24.4395,24.18,24.3136,11313,0
+CIM_D.US,D,20240606,000000,24.45,24.48,24.284,24.4738,22319,0
+CIM_D.US,D,20240607,000000,24.46,24.46,24.1165,24.2,25638,0
+CIM_D.US,D,20240610,000000,24.26,24.29,24.145,24.29,33319,0
+CIM_D.US,D,20240611,000000,24.22,24.2899,24.2,24.23,17464,0
+CIM_D.US,D,20240612,000000,24.25,24.3346,24.21,24.28,27304,0
+CIM_D.US,D,20240613,000000,24.28,24.28,24.21,24.2501,16848,0
+CIM_D.US,D,20240614,000000,24.25,24.33,24.25,24.29,15473,0
+CIM_D.US,D,20240617,000000,24.25,24.33,24.18,24.27,23429,0
+CIM_D.US,D,20240618,000000,24.25,24.31,24.23,24.2977,26266,0
+CIM_D.US,D,20240620,000000,24.3,24.33,24.22,24.32,16469,0
+CIM_D.US,D,20240621,000000,24.35,24.35,24.26,24.33,21037,0
+CIM_D.US,D,20240624,000000,24.35,24.4,24.3321,24.3975,11109,0
+CIM_D.US,D,20240625,000000,24.36,24.4176,24.34,24.4176,17222,0
+CIM_D.US,D,20240626,000000,24.44,24.5,24.42,24.4912,24906,0
+CIM_D.US,D,20240627,000000,24.45,24.55,24.44,24.4801,14946,0
+CIM_D.US,D,20240628,000000,24.5,24.55,24.45,24.46,31880,0
+CIM_D.US,D,20240701,000000,24.46,24.58,24.45,24.56,19565,0
+CIM_D.US,D,20240702,000000,24.59,24.59,24.5401,24.55,21693,0
+CIM_D.US,D,20240703,000000,24.59,24.65,24.576,24.62,14921,0
+CIM_D.US,D,20240705,000000,24.69,24.69,24.57,24.57,14166,0
+CIM_D.US,D,20240708,000000,24.69,24.69,24.52,24.52,19098,0
+CIM_D.US,D,20240709,000000,24.57,24.57,24.47,24.507,32824,0
+CIM_D.US,D,20240710,000000,24.5059,24.6,24.5024,24.55,9014,0
+CIM_D.US,D,20240711,000000,24.62,24.69,24.48,24.525,45902,0
+CIM_D.US,D,20240712,000000,24.61,24.65,24.54,24.54,19637,0
+CIM_D.US,D,20240715,000000,24.65,24.69,24.6,24.65,25012,0
+CIM_D.US,D,20240716,000000,24.69,24.73,24.61,24.7175,19545,0
+CIM_D.US,D,20240717,000000,24.72,24.72,24.61,24.72,21320,0
+CIM_D.US,D,20240718,000000,24.72,24.72,24.52,24.54,33255,0
+CIM_D.US,D,20240719,000000,24.56,24.6,24.49,24.6,26627,0
+CIM_D.US,D,20240722,000000,24.6,24.72,24.6,24.66,21298,0
+CIM_D.US,D,20240723,000000,24.72,24.72,24.63,24.67,8257,0
+CIM_D.US,D,20240724,000000,24.72,24.72,24.58,24.58,11603,0
+CIM_D.US,D,20240725,000000,24.68,24.72,24.55,24.7014,17028,0
+CIM_D.US,D,20240726,000000,24.65,24.73,24.65,24.72,10063,0
+CIM_D.US,D,20240729,000000,24.72,24.72,24.6624,24.69,23881,0
+CIM_D.US,D,20240730,000000,24.65,24.72,24.45,24.71,19169,0
+CIM_D.US,D,20240731,000000,24.71,25.05,24.68,24.97,92682,0
+CIM_D.US,D,20240801,000000,24.99,24.99,24.65,24.68,35968,0
+CIM_D.US,D,20240802,000000,24.66,24.722,24.42,24.57,31791,0
+CIM_D.US,D,20240805,000000,24.49,24.55,24.2987,24.42,30685,0
+CIM_D.US,D,20240806,000000,24.5,24.61,24.33,24.54,12275,0
+CIM_D.US,D,20240807,000000,24.54,24.7361,24.54,24.59,18072,0
+CIM_D.US,D,20240808,000000,24.7092,24.7625,24.68,24.75,9082,0
+CIM_D.US,D,20240809,000000,24.75,24.75,24.65,24.72,10114,0
+CIM_D.US,D,20240812,000000,24.68,24.76,24.63,24.71,25912,0
+CIM_D.US,D,20240813,000000,24.79,24.8,24.69,24.78,23891,0
+CIM_D.US,D,20240814,000000,24.75,24.89,24.75,24.85,20404,0
+CIM_D.US,D,20240815,000000,24.8,24.92,24.7,24.92,26515,0
+CIM_D.US,D,20240816,000000,24.92,24.97,24.895,24.93,13048,0
+CIM_D.US,D,20240819,000000,24.99,25.08,24.96,24.99,24154,0
+CIM_D.US,D,20240820,000000,25.05,25.08,25.01,25.08,12747,0
+CIM_D.US,D,20240821,000000,25.09,25.18,25.04,25.17,11286,0
+CIM_D.US,D,20240822,000000,25.08,25.18,25.06,25.15,7674,0
+CIM_D.US,D,20240823,000000,25.18,25.25,25.09,25.14,17395,0
+CIM_D.US,D,20240826,000000,25,25.1,24.87,24.93,131476,0
+CIM_D.US,D,20240827,000000,24.9,24.95,24.87,24.92,53061,0
+CIM_D.US,D,20240828,000000,24.93,24.95,24.87,24.92,32815,0
+CIM_D.US,D,20240829,000000,24.93,25.05,24.86,24.87,39541,0
+CIM_D.US,D,20240830,000000,24.9,25.05,24.86,24.9,61630,0
+CIM_D.US,D,20240903,000000,24.25,24.3,23.99,24.08,57136,0
+CIM_D.US,D,20240904,000000,24.13,24.34,24.13,24.2703,33382,0
+CIM_D.US,D,20240905,000000,24.15,24.4,24.15,24.3,25386,0
+CIM_D.US,D,20240906,000000,24.41,24.41,24.26,24.3,13146,0
+CIM_D.US,D,20240909,000000,24.3,24.3,24.17,24.25,56086,0
+CIM_D.US,D,20240910,000000,24.25,24.33,24.23,24.32,27112,0
+CIM_D.US,D,20240911,000000,24.25,24.282,24.2,24.274,17173,0
+CIM_D.US,D,20240912,000000,24.33,24.34,24.25,24.29,12960,0
+CIM_D.US,D,20240913,000000,24.35,24.38,24.28,24.37,11628,0
+CIM_D.US,D,20240916,000000,24.27,24.4,24.27,24.32,43407,0
+CIM_D.US,D,20240917,000000,24.3,24.41,24.28,24.34,19492,0
+CIM_D.US,D,20240918,000000,24.37,24.41,24.27,24.32,30364,0
+CIM_D.US,D,20240919,000000,24.36,24.49,24.3,24.42,34465,0
+CIM_D.US,D,20240920,000000,24.47,24.47,24.39,24.425,17110,0
+CIM_D.US,D,20240923,000000,24.42,24.42,24.36,24.36,59752,0
+CIM_D.US,D,20240924,000000,24.36,24.425,24.34,24.4,36085,0
+CIM_D.US,D,20240925,000000,24.38,24.4399,24.34,24.43,10281,0
+CIM_D.US,D,20240926,000000,24.4,24.49,24.34,24.3699,31185,0
+CIM_D.US,D,20240927,000000,24.43,24.45,24.34,24.3617,24708,0
+CIM_D.US,D,20240930,000000,24.35,24.45,24.28,24.28,65929,0
+CIM_D.US,D,20241001,000000,24.4,24.45,24.3,24.38,12658,0
+CIM_D.US,D,20241002,000000,24.3,24.4499,24.25,24.4,24184,0
+CIM_D.US,D,20241003,000000,24.45,24.49,24.34,24.45,20782,0
+CIM_D.US,D,20241004,000000,24.4,24.5,24.4,24.5,17215,0
+CIM_D.US,D,20241007,000000,24.5,24.5,24.3199,24.36,13375,0
+CIM_D.US,D,20241008,000000,24.36,24.5,24.35,24.48,17361,0
+CIM_D.US,D,20241009,000000,24.5,24.5,24.398,24.4,25805,0
+CIM_D.US,D,20241010,000000,24.38,24.5,24.31,24.31,95217,0
+CIM_D.US,D,20241011,000000,24.35,24.45,24.34,24.45,47108,0
+CIM_D.US,D,20241014,000000,24.4,24.4561,24.38,24.42,39910,0
+CIM_D.US,D,20241015,000000,24.4,24.49,24.39,24.4899,42457,0
+CIM_D.US,D,20241016,000000,24.5,24.59,24.4699,24.58,26163,0
+CIM_D.US,D,20241017,000000,24.59,24.74,24.51,24.6096,26380,0
+CIM_D.US,D,20241018,000000,24.62,24.72,24.62,24.66,16346,0
+CIM_D.US,D,20241021,000000,24.55,24.71,24.4,24.54,49437,0
+CIM_D.US,D,20241022,000000,24.57,24.63,24.48,24.55,16979,0
+CIM_D.US,D,20241023,000000,24.53,24.67,24.46,24.67,19836,0
+CIM_D.US,D,20241024,000000,24.7,24.8,24.664,24.79,17809,0
+CIM_D.US,D,20241025,000000,24.7664,24.88,24.6,24.6,21384,0
+CIM_D.US,D,20241028,000000,24.62,24.8297,24.62,24.7,23837,0
+CIM_D.US,D,20241029,000000,24.69,24.84,24.65,24.84,12258,0
+CIM_D.US,D,20241030,000000,24.86,24.88,24.72,24.74,23085,0
+CIM_D.US,D,20241031,000000,24.86,24.96,24.75,24.95,41933,0
+CIM_D.US,D,20241101,000000,24.8532,24.99,24.825,24.9299,21314,0
+CIM_D.US,D,20241104,000000,24.94,25.03,24.93,24.97,26067,0
+CIM_D.US,D,20241105,000000,24.92,25.05,24.92,24.9979,28368,0
+CIM_D.US,D,20241106,000000,24.9,25.0891,24.8286,24.9475,37205,0
+CIM_D.US,D,20241107,000000,24.95,25.1,24.89,24.99,26578,0
+CIM_D.US,D,20241108,000000,25,25.1,24.96,25.05,33061,0
+CIM_D.US,D,20241111,000000,25.08,25.15,25.07,25.1,44439,0
+CIM_D.US,D,20241112,000000,25.1279,25.2,25.1,25.15,31646,0
+CIM_D.US,D,20241113,000000,25.17,25.21,25.1225,25.17,30617,0
+CIM_D.US,D,20241114,000000,25.17,25.2,24.98,25,18830,0
+CIM_D.US,D,20241115,000000,25.05,25.1193,24.9266,25.044,17568,0
+CIM_D.US,D,20241118,000000,25,25.14,24.95,25.05,34906,0
+CIM_D.US,D,20241119,000000,24.96,25.09,24.96,25.03,19637,0
+CIM_D.US,D,20241120,000000,24.9549,25.05,24.92,25.0056,19996,0
+CIM_D.US,D,20241121,000000,25.06,25.15,24.9449,24.95,26147,0
+CIM_D.US,D,20241122,000000,25.0999,25.11,24.95,24.98,27255,0
+CIM_D.US,D,20241125,000000,24.99,25.09,24.91,24.95,38331,0
+CIM_D.US,D,20241126,000000,25.04,25.05,24.9694,25.05,12512,0
+CIM_D.US,D,20241127,000000,25.09,25.1399,25.0001,25.026,23735,0
+CIM_D.US,D,20241129,000000,25.05,25.2,24.98,25.2,57728,0
+CIM_D.US,D,20241202,000000,24.69,24.79,24.6,24.75,89724,0
+CIM_D.US,D,20241203,000000,24.7696,24.88,24.695,24.7181,46624,0
+CIM_D.US,D,20241204,000000,24.75,24.7747,24.666,24.72,25396,0
+CIM_D.US,D,20241205,000000,24.735,24.8,24.69,24.69,17026,0
+CIM_D.US,D,20241206,000000,24.6902,24.79,24.69,24.765,23114,0
+CIM_D.US,D,20241209,000000,24.7303,24.75,24.6886,24.74,10917,0
+CIM_D.US,D,20241210,000000,24.7891,24.79,24.7,24.727,12348,0
+CIM_D.US,D,20241211,000000,24.73,24.75,24.6769,24.6769,9741,0
+CIM_D.US,D,20241212,000000,24.7,24.78,24.63,24.67,11856,0
+CIM_D.US,D,20241213,000000,24.6915,24.7,24.51,24.64,24503,0
+CIM_D.US,D,20241216,000000,24.59,24.7295,24.58,24.72,11970,0
+CIM_D.US,D,20241217,000000,24.5648,24.74,24.52,24.59,11266,0
+CIM_D.US,D,20241218,000000,24.5153,24.64,24.5153,24.59,19001,0
+CIM_D.US,D,20241219,000000,24.59,24.5901,24.36,24.54,28850,0
+CIM_D.US,D,20241220,000000,24.52,24.66,24.48,24.605,34376,0
+CIM_D.US,D,20241223,000000,24.54,24.66,24.5001,24.6,10685,0
+CIM_D.US,D,20241224,000000,24.575,24.65,24.32,24.49,28865,0
+CIM_D.US,D,20241226,000000,24.54,24.5501,24.45,24.5,27070,0
+CIM_D.US,D,20241227,000000,24.55,24.59,24.42,24.47,14501,0
+CIM_D.US,D,20241230,000000,24.49,24.75,24.4,24.71,20697,0
+CIM_D.US,D,20241231,000000,24.73,24.75,24.37,24.6,94555,0
+CIM_D.US,D,20250102,000000,24.6126,24.77,24.6,24.65,18898,0
+CIM_D.US,D,20250103,000000,24.77,24.77,24.6241,24.7,8649,0
+CIM_D.US,D,20250106,000000,24.72,24.7916,24.66,24.7289,8692,0
+CIM_D.US,D,20250107,000000,24.72,24.79,24.6001,24.76,13829,0
+CIM_D.US,D,20250108,000000,24.7,24.8,24.6552,24.8,10984,0
+CIM_D.US,D,20250110,000000,24.79,24.84,24.7,24.7,21103,0
+CIM_D.US,D,20250113,000000,24.71,24.778,24.42,24.55,16554,0
+CIM_D.US,D,20250114,000000,24.55,24.55,24.43,24.5171,15483,0
+CIM_D.US,D,20250115,000000,24.645,24.72,24.565,24.65,12875,0
+CIM_D.US,D,20250116,000000,24.81,24.855,24.7001,24.855,10153,0
+CIM_D.US,D,20250117,000000,24.88,24.88,24.68,24.765,11310,0
+CIM_D.US,D,20250121,000000,24.83,24.98,24.76,24.98,14585,0
+CIM_D.US,D,20250122,000000,24.97,24.98,24.84,24.84,10116,0
+CIM_D.US,D,20250123,000000,24.86,24.88,24.78,24.83,19379,0
+CIM_D.US,D,20250124,000000,24.77,24.9299,24.75,24.92,29366,0
+CIM_D.US,D,20250127,000000,24.8,24.93,24.7,24.8399,57300,0
+CIM_D.US,D,20250128,000000,24.783,24.84,24.71,24.77,29490,0
+CIM_D.US,D,20250129,000000,24.78,24.8,24.7725,24.8,12035,0
+CIM_D.US,D,20250130,000000,24.7768,24.97,24.7768,24.88,16228,0
+CIM_D.US,D,20250131,000000,24.85,25,24.85,24.87,14643,0
+CIM_D.US,D,20250203,000000,24.85,24.94,24.77,24.8517,9017,0
+CIM_D.US,D,20250204,000000,24.81,24.94,24.8043,24.94,8464,0
+CIM_D.US,D,20250205,000000,24.92,24.92,24.8592,24.8592,15341,0
+CIM_D.US,D,20250206,000000,24.88,24.92,24.75,24.84,18211,0
+CIM_D.US,D,20250207,000000,24.8,24.93,24.77,24.8,11512,0
+CIM_D.US,D,20250210,000000,24.82,24.85,24.77,24.801,35927,0
+CIM_D.US,D,20250211,000000,24.85,24.88,24.83,24.85,15059,0
+CIM_D.US,D,20250212,000000,24.87,24.94,24.85,24.86,24187,0
+CIM_D.US,D,20250213,000000,24.92,24.95,24.75,24.86,15696,0
+CIM_D.US,D,20250214,000000,24.86,24.9884,24.85,24.93,14646,0
+CIM_D.US,D,20250218,000000,24.97,24.97,24.92,24.93,2784,0
+CIM_D.US,D,20250219,000000,24.94,24.96,24.9,24.915,11499,0
+CIM_D.US,D,20250220,000000,24.94,24.95,24.88,24.89,26431,0
+CIM_D.US,D,20250221,000000,24.95,25.04,24.9,24.9,17873,0
+CIM_D.US,D,20250224,000000,25.01,25.01,24.9141,24.94,18387,0
+CIM_D.US,D,20250225,000000,25.05,25.06,24.93,24.95,14087,0
+CIM_D.US,D,20250226,000000,24.992,25.025,24.85,24.9,14666,0
+CIM_D.US,D,20250227,000000,24.98,25.0142,24.9569,24.98,9735,0
+CIM_D.US,D,20250228,000000,25.01,25.07,24.9463,25.07,33695,0
+CIM_D.US,D,20250303,000000,24.5,24.59,24.415,24.52,37564,0
+CIM_D.US,D,20250304,000000,24.4,24.55,24.38,24.53,20663,0
+CIM_D.US,D,20250305,000000,24.51,24.5793,24.4,24.4099,14924,0
+CIM_D.US,D,20250306,000000,24.36,24.53,24.36,24.41,15006,0
+CIM_D.US,D,20250307,000000,24.49,24.49,24.36,24.43,10762,0
+CIM_D.US,D,20250310,000000,24.4365,24.47,24.175,24.18,11992,0
+CIM_D.US,D,20250311,000000,24.12,24.3,24.1,24.15,18713,0
+CIM_D.US,D,20250312,000000,24.199,24.22,24.12,24.15,14698,0
+CIM_D.US,D,20250313,000000,24.25,24.34,24.14,24.16,10175,0
+CIM_D.US,D,20250314,000000,24.16,24.28,24.07,24.07,18408,0
+CIM_D.US,D,20250317,000000,24.15,24.23,24.11,24.23,6143,0
+CIM_D.US,D,20250318,000000,24.13,24.23,24.13,24.14,3378,0
+CIM_D.US,D,20250319,000000,24.14,24.2,24.1,24.2,6657,0
+CIM_D.US,D,20250320,000000,24.1999,24.1999,24.15,24.16,4956,0
+CIM_D.US,D,20250321,000000,24.106,24.1564,24.08,24.1564,2829,0
+CIM_D.US,D,20250324,000000,24.19,24.1932,24.1226,24.16,7164,0
+CIM_D.US,D,20250325,000000,24.19,24.2182,24.1,24.1,18365,0
+CIM_D.US,D,20250326,000000,24.085,24.085,23.89,23.9,27655,0
+CIM_D.US,D,20250327,000000,23.96,24.1726,23.76,23.81,24399,0
+CIM_D.US,D,20250328,000000,23.81,23.9,23.25,23.6501,31558,0
+CIM_D.US,D,20250331,000000,23.57,23.99,23.01,23.15,68606,0
+CIM_D.US,D,20250401,000000,23.5,23.7999,23.41,23.7,32670,0
+CIM_D.US,D,20250402,000000,23.71,23.7507,23.59,23.59,22572,0
+CIM_D.US,D,20250403,000000,23.4501,23.6123,23.29,23.36,39072,0
+CIM_D.US,D,20250404,000000,23.31,23.4272,22.05,22.23,93501,0
+CIM_D.US,D,20250407,000000,21.81,22.11,20.77,22.005,62395,0
+CIM_D.US,D,20250408,000000,22.54,22.85,22.25,22.44,40649,0
+CIM_D.US,D,20250409,000000,22.35,23.29,22.07,22.83,52659,0
+CIM_D.US,D,20250410,000000,22.8446,23,22.39,22.42,32626,0
+CIM_D.US,D,20250411,000000,22.41,22.41,21.52,22.14,53509,0
+CIM_D.US,D,20250414,000000,22.27,22.71,22,22.6,48985,0
+CIM_D.US,D,20250415,000000,22.75,22.9231,22.69,22.82,49766,0
+CIM_D.US,D,20250416,000000,22.8704,23.16,22.81,22.81,22021,0
+CIM_D.US,D,20250417,000000,22.8848,23.29,22.85,22.85,25364,0
+CIM_D.US,D,20250421,000000,22.96,23.1199,22.83,22.9624,19972,0
+CIM_D.US,D,20250422,000000,23,23.07,22.86,22.98,19304,0
+CIM_D.US,D,20250423,000000,23.2,23.41,23.0617,23.22,19644,0
+CIM_D.US,D,20250424,000000,23.3675,23.52,23.24,23.435,18483,0
+CIM_D.US,D,20250425,000000,23.52,23.91,23.42,23.81,19158,0
+CIM_D.US,D,20250428,000000,23.8389,24.19,23.8389,24.17,25032,0
+CIM_D.US,D,20250429,000000,24.115,24.3,24.1014,24.29,24631,0
+CIM_D.US,D,20250430,000000,24.3,24.7614,24.195,24.65,59454,0
+CIM_D.US,D,20250501,000000,24.58,24.85,24.47,24.73,47607,0
+CIM_D.US,D,20250502,000000,24.84,24.84,24.6628,24.74,19702,0
+CIM_D.US,D,20250505,000000,24.67,24.7899,24.51,24.58,14469,0
+CIM_D.US,D,20250506,000000,24.6,24.64,24.2525,24.44,23744,0
+CIM_D.US,D,20250507,000000,24.49,24.57,24.4,24.47,9548,0
+CIM_D.US,D,20250508,000000,24.5972,24.72,24.5601,24.58,22049,0
+CIM_D.US,D,20250509,000000,24.58,24.65,24.56,24.57,10461,0
+CIM_D.US,D,20250512,000000,24.8,24.8,24.59,24.59,61596,0
+CIM_D.US,D,20250513,000000,24.733,24.83,24.5822,24.71,21508,0
+CIM_D.US,D,20250514,000000,24.8015,24.83,24.6601,24.74,15979,0
+CIM_D.US,D,20250515,000000,24.73,24.85,24.7,24.8,22724,0
+CIM_D.US,D,20250516,000000,24.79,24.85,24.73,24.7634,10584,0
+CIM_D.US,D,20250519,000000,24.75,24.86,24.6754,24.85,12778,0
+CIM_D.US,D,20250520,000000,24.7888,24.915,24.755,24.8798,16489,0
+CIM_D.US,D,20250521,000000,24.85,24.9,24.73,24.7684,19244,0
+CIM_D.US,D,20250522,000000,24.69,24.86,24.68,24.68,19179,0
+CIM_D.US,D,20250523,000000,24.83,24.83,24.68,24.79,11621,0
+CIM_D.US,D,20250527,000000,24.8,24.92,24.79,24.86,11799,0
+CIM_D.US,D,20250528,000000,24.835,24.9,24.83,24.8303,10995,0
+CIM_D.US,D,20250529,000000,24.88,24.88,24.81,24.81,13852,0
+CIM_D.US,D,20250530,000000,24.84,24.9,24.5,24.5,75626,0
+CIM_D.US,D,20250602,000000,23.95,24.1684,23.81,23.88,27124,0
+CIM_D.US,D,20250603,000000,23.9,24.06,23.6583,23.77,22220,0
+CIM_D.US,D,20250604,000000,23.8101,23.918,23.8,23.83,9131,0
+CIM_D.US,D,20250605,000000,23.905,24.04,23.895,24.02,11097,0
+CIM_D.US,D,20250606,000000,24.09,24.09,23.8595,23.9,15014,0
+CIM_D.US,D,20250609,000000,23.9141,24.09,23.85,24,14847,0
+CIM_D.US,D,20250610,000000,24.05,24.1186,23.9312,23.9816,16644,0
+CIM_D.US,D,20250611,000000,23.9697,24.01,23.93,23.935,13333,0
+CIM_D.US,D,20250612,000000,23.88,23.98,23.85,23.87,17065,0
+CIM_D.US,D,20250613,000000,23.89,24.09,23.85,23.9201,18947,0
+CIM_D.US,D,20250616,000000,23.96,24.11,23.94,24.0999,10523,0
+CIM_D.US,D,20250617,000000,24.1338,24.1761,24.06,24.1758,17361,0
+CIM_D.US,D,20250618,000000,24.19,24.28,24.19,24.28,8613,0
+CIM_D.US,D,20250620,000000,24.2338,24.49,24.2338,24.37,15275,0
+CIM_D.US,D,20250623,000000,24.3,24.41,24.3,24.3594,4717,0
+CIM_D.US,D,20250624,000000,24.3,24.44,24.25,24.38,7921,0
+CIM_D.US,D,20250625,000000,24.4236,24.5895,24.4081,24.5809,17791,0
+CIM_D.US,D,20250626,000000,24.6,24.7,24.44,24.44,19679,0
+CIM_D.US,D,20250627,000000,24.5179,24.55,24.45,24.52,9930,0
+CIM_D.US,D,20250630,000000,24.6,24.65,24,24.08,166416,0
+CIM_D.US,D,20250701,000000,24.2,24.36,24.09,24.35,20745,0
+CIM_D.US,D,20250702,000000,24.4531,24.48,24.24,24.46,16150,0
+CIM_D.US,D,20250703,000000,24.55,24.55,24.35,24.47,6140,0
+CIM_D.US,D,20250707,000000,24.47,24.69,24.36,24.57,18910,0
+CIM_D.US,D,20250708,000000,24.4789,24.67,24.32,24.5831,8299,0
+CIM_D.US,D,20250709,000000,24.609,24.7,24.58,24.6513,9084,0
+CIM_D.US,D,20250710,000000,24.6556,24.675,24.61,24.64,13807,0
+CIM_D.US,D,20250711,000000,24.65,24.7,24.4,24.7,16850,0
+CIM_D.US,D,20250714,000000,24.575,24.74,24.54,24.7074,16792,0
+CIM_D.US,D,20250715,000000,24.71,24.75,24.635,24.7,11977,0
+CIM_D.US,D,20250716,000000,24.75,24.75,24.57,24.65,9397,0
+CIM_D.US,D,20250717,000000,24.667,24.667,24.54,24.56,15414,0
+CIM_D.US,D,20250718,000000,24.6,24.75,24.5999,24.665,7828,0
+CIM_D.US,D,20250721,000000,24.6256,24.7499,24.55,24.71,8162,0
+CIM_D.US,D,20250722,000000,24.685,24.72,24.65,24.6941,10335,0
+CIM_D.US,D,20250723,000000,24.59,24.65,24.53,24.58,5784,0
+CIM_D.US,D,20250724,000000,24.67,24.7377,24.49,24.49,11283,0
+CIM_D.US,D,20250725,000000,24.6,24.63,24.23,24.2501,37076,0
+CIM_D.US,D,20250728,000000,24.3,24.4367,24.1781,24.35,20015,0
+CIM_D.US,D,20250729,000000,24.385,24.47,24.35,24.39,11307,0
+CIM_D.US,D,20250730,000000,24.462,24.48,24.38,24.435,9174,0
+CIM_D.US,D,20250731,000000,24.47,24.68,24.41,24.68,41651,0
+CIM_D.US,D,20250801,000000,24.52,24.61,24.25,24.59,28050,0
+CIM_D.US,D,20250804,000000,24.58,24.7216,24.5,24.71,22818,0
+CIM_D.US,D,20250805,000000,24.735,24.75,24.63,24.69,28164,0
+CIM_D.US,D,20250806,000000,24.7,24.71,24.5485,24.635,38832,0
+CIM_D.US,D,20250807,000000,24.667,24.7,24.38,24.5,25068,0
+CIM_D.US,D,20250808,000000,24.4412,24.58,24.44,24.5,38011,0
+CIM_D.US,D,20250811,000000,24.5,24.5499,24.35,24.47,22835,0
+CIM_D.US,D,20250812,000000,24.54,24.6393,24.54,24.56,14183,0
+CIM_D.US,D,20250813,000000,24.56,24.7,24.56,24.66,8978,0
+CIM_D.US,D,20250814,000000,24.67,24.75,24.67,24.75,10351,0
+CIM_D.US,D,20250815,000000,24.7,24.75,24.6637,24.69,11718,0
+CIM_D.US,D,20250818,000000,24.6801,24.69,24.57,24.64,19169,0
+CIM_D.US,D,20250819,000000,24.65,24.7765,24.64,24.64,21494,0
+CIM_D.US,D,20250820,000000,24.69,24.72,24.6102,24.66,35617,0
+CIM_D.US,D,20250821,000000,24.72,24.72,24.6305,24.7087,29641,0
+CIM_D.US,D,20250822,000000,24.65,24.72,24.58,24.7,30920,0
+CIM_D.US,D,20250825,000000,24.65,24.7335,24.57,24.6468,16582,0
+CIM_D.US,D,20250826,000000,24.695,24.72,24.65,24.6563,14385,0
+CIM_D.US,D,20250827,000000,24.65,24.73,24.61,24.63,27202,0
+CIM_D.US,D,20250828,000000,24.6457,24.66,24.56,24.66,22760,0
+CIM_D.US,D,20250829,000000,24.63,24.73,24.5815,24.71,28149,0
+CIM_D.US,D,20250902,000000,24.1025,24.19,23.94,24.12,43263,0
+CIM_D.US,D,20250903,000000,24.01,24.12,23.98,24.12,26624,0
+CIM_D.US,D,20250904,000000,24.06,24.12,24.03,24.12,22699,0
+CIM_D.US,D,20250905,000000,24.2,24.21,24.06,24.16,13285,0
+CIM_D.US,D,20250908,000000,24.2,24.24,24.13,24.18,12562,0
+CIM_D.US,D,20250909,000000,24.2,24.24,23.985,24.1,35709,0
+CIM_D.US,D,20250910,000000,24.11,24.24,24.07,24.17,40726,0
+CIM_D.US,D,20250911,000000,24.18,24.24,24,24.08,34236,0
+CIM_D.US,D,20250912,000000,24.1801,24.1801,24.06,24.13,29063,0
+CIM_D.US,D,20250915,000000,24.13,24.19,24.1,24.15,10671,0
+CIM_D.US,D,20250916,000000,24.15,24.165,24.0712,24.14,12387,0
+CIM_D.US,D,20250917,000000,24.1303,24.2324,24.125,24.23,9780,0
+CIM_D.US,D,20250918,000000,24.17,24.345,24.12,24.15,24508,0
+CIM_D.US,D,20250919,000000,24.23,24.3274,24.0303,24.09,5503,0
+CIM_D.US,D,20250922,000000,24.17,24.1742,24.06,24.0647,17616,0
+CIM_D.US,D,20250923,000000,24.1,24.2,24.06,24.07,9031,0
+CIM_D.US,D,20250924,000000,24.15,24.2,24.06,24.1,3959,0
+CIM_D.US,D,20250925,000000,24.0948,24.116,24.0042,24.0042,6895,0
+CIM_D.US,D,20250926,000000,24.05,24.0695,24.02,24.0599,2629,0
+CIM_D.US,D,20250929,000000,24.17,24.2086,24.12,24.16,8150,0
+CIM_D.US,D,20250930,000000,24.1925,24.24,23.8,23.88,51941,0
+CIM_D.US,D,20251001,000000,23.99,24.06,23.955,24.05,9340,0
+CIM_D.US,D,20251002,000000,23.9941,24.207,23.9941,24.11,13545,0
+CIM_D.US,D,20251003,000000,24.0752,24.1628,24.0752,24.13,5700,0
+CIM_D.US,D,20251006,000000,24.1229,24.17,24.0107,24.17,10497,0
+CIM_D.US,D,20251007,000000,24.1201,24.17,24.1201,24.13,7985,0
+CIM_D.US,D,20251008,000000,24.1714,24.18,24.1259,24.1365,3130,0
+CIM_D.US,D,20251009,000000,24.12,24.253,24.12,24.22,28991,0
+CIM_D.US,D,20251010,000000,24.2,24.2425,23.95,23.98,8210,0
+CIM_D.US,D,20251013,000000,24.0199,24.23,23.9501,24.1,7819,0
+CIM_D.US,D,20251014,000000,24.21,24.23,24.08,24.23,11763,0
+CIM_D.US,D,20251015,000000,24.2199,24.3,24.11,24.18,8112,0
+CIM_D.US,D,20251016,000000,24.195,24.2205,24,24,18684,0
+CIM_D.US,D,20251017,000000,23.995,23.995,23.8,23.95,11544,0
+CIM_D.US,D,20251020,000000,24.0261,24.0787,23.96,24,9621,0
+CIM_D.US,D,20251021,000000,24.09,24.13,24,24.02,18308,0
+CIM_D.US,D,20251022,000000,24.0455,24.065,23.93,24.02,5102,0
+CIM_D.US,D,20251023,000000,24.02,24.02,23.9,23.9124,7223,0
+CIM_D.US,D,20251024,000000,24.01,24.18,23.97,24.03,11541,0
+CIM_D.US,D,20251027,000000,24.04,24.1,23.95,24.04,10778,0
+CIM_D.US,D,20251028,000000,24.07,24.12,24,24.01,10446,0
+CIM_D.US,D,20251029,000000,24.0445,24.0445,24,24.02,2197,0
+CIM_D.US,D,20251030,000000,24.05,24.07,23.9,24.0485,13318,0
+CIM_D.US,D,20251031,000000,24.0399,24.09,23.84,24.09,19345,0
+CIM_D.US,D,20251103,000000,24.045,24.09,23.9501,24.05,7112,0
+CIM_D.US,D,20251104,000000,23.95,24.05,23.92,24.0001,13713,0
+CIM_D.US,D,20251105,000000,23.81,24.1721,23.81,24.07,8892,0
+CIM_D.US,D,20251106,000000,24.0806,24.13,23.99,24.02,9654,0
+CIM_D.US,D,20251107,000000,23.84,24.0649,23.81,24.04,16996,0
+CIM_D.US,D,20251110,000000,24.09,24.12,24.02,24.09,5162,0
+CIM_D.US,D,20251111,000000,24.03,24.15,23.995,24.15,2847,0
+CIM_D.US,D,20251112,000000,24.144,24.22,24.11,24.22,13265,0
+CIM_D.US,D,20251113,000000,24.15,24.46,24.15,24.325,10738,0
+CIM_D.US,D,20251114,000000,24.28,24.34,24.2285,24.2285,3770,0
+CIM_D.US,D,20251117,000000,24.26,24.47,24.26,24.3,14205,0
+CIM_D.US,D,20251118,000000,24.42,24.42,24.28,24.28,12875,0
+CIM_D.US,D,20251119,000000,24.29,24.3254,24.23,24.24,6638,0
+CIM_D.US,D,20251120,000000,24.3889,24.3943,24.07,24.09,11848,0
+CIM_D.US,D,20251121,000000,24.03,24.2,24.02,24.17,7211,0
+CIM_D.US,D,20251124,000000,24.15,24.3584,24.12,24.27,14047,0
+CIM_D.US,D,20251125,000000,24.3,24.4,24.21,24.29,9400,0
+CIM_D.US,D,20251126,000000,24.45,24.45,24.27,24.37,11646,0
+CIM_D.US,D,20251128,000000,24.28,24.47,24.27,24.47,9106,0
+CIM_D.US,D,20251201,000000,23.97,23.97,23.778,23.8,19071,0
+CIM_D.US,D,20251202,000000,23.8,23.8,23.42,23.5,27635,0
+CIM_D.US,D,20251203,000000,23.47,23.5,23.29,23.29,46476,0
+CIM_D.US,D,20251204,000000,23.246,23.47,23.0505,23.16,33025,0
+CIM_D.US,D,20251205,000000,23.2571,23.2571,23.11,23.19,24199,0
+CIM_D.US,D,20251208,000000,23.26,23.35,23.21,23.35,33556,0
+CIM_D.US,D,20251209,000000,23.31,23.49,23.25,23.45,23937,0
+CIM_D.US,D,20251210,000000,23.39,23.4,23.23,23.3,5877,0
+CIM_D.US,D,20251211,000000,23.3,23.35,23.16,23.27,19372,0
+CIM_D.US,D,20251212,000000,23.21,23.289,23,23.12,27454,0
+CIM_D.US,D,20251215,000000,23.29,23.29,22.9405,23.08,16370,0
+CIM_D.US,D,20251216,000000,22.9901,23.0303,22.73,22.78,26343,0
+CIM_D.US,D,20251217,000000,22.84,22.885,22.5,22.65,33059,0
+CIM_D.US,D,20251218,000000,22.7,22.9,22.69,22.77,21998,0
+CIM_D.US,D,20251219,000000,22.82,22.965,22.7,22.88,22839,0
+CIM_D.US,D,20251222,000000,22.92,22.96,22.62,22.83,46071,0
+CIM_D.US,D,20251223,000000,22.72,22.8112,22.56,22.78,17052,0
+CIM_D.US,D,20251224,000000,22.72,22.78,22.62,22.78,20293,0
+CIM_D.US,D,20251226,000000,22.815,22.8999,22.7,22.77,20873,0
+CIM_D.US,D,20251229,000000,22.75,22.95,22.6674,22.76,15658,0
+CIM_D.US,D,20251230,000000,22.6494,22.93,22.6494,22.92,73377,0
+CIM_D.US,D,20251231,000000,22.86,22.99,22.58,22.75,143446,0
+CIM_D.US,D,20260102,000000,22.75,22.95,22.75,22.87,16728,0
+CIM_D.US,D,20260105,000000,22.811,23.06,22.811,22.98,17134,0
+CIM_D.US,D,20260106,000000,22.99,23.0399,22.9,22.96,18157,0
+CIM_D.US,D,20260107,000000,22.925,23,22.83,22.89,17683,0
+CIM_D.US,D,20260108,000000,22.8324,22.93,22.79,22.85,20030,0
+CIM_D.US,D,20260109,000000,22.8329,22.98,22.83,22.92,12400,0
+CIM_D.US,D,20260112,000000,22.8995,22.97,22.86,22.92,14844,0
+CIM_D.US,D,20260113,000000,22.925,22.94,22.66,22.94,22896,0
+CIM_D.US,D,20260114,000000,22.9,23.0809,22.8784,23.02,23837,0
+CIM_D.US,D,20260115,000000,23.04,23.2,22.98,23.08,10845,0
+CIM_D.US,D,20260116,000000,23.21,23.21,23,23.12,9202,0
+CIM_D.US,D,20260120,000000,23.0501,23.18,22.7901,22.99,16093,0
+CIM_D.US,D,20260121,000000,22.99,23.1,22.96,23.09,6171,0
+CIM_D.US,D,20260122,000000,23.09,23.2,23.09,23.17,16919,0
+CIM_D.US,D,20260123,000000,23.145,23.29,23.1422,23.27,12484,0
+CIM_D.US,D,20260126,000000,23.35,23.78,23.25,23.35,15807,0
+CIM_D.US,D,20260127,000000,23.45,23.45,23.3009,23.35,13326,0
+CIM_D.US,D,20260128,000000,23.4309,23.444,23.35,23.4084,13567,0
+CIM_D.US,D,20260129,000000,23.4387,23.45,23.2744,23.37,12608,0
+CIM_D.US,D,20260130,000000,23.4,23.44,23.125,23.27,19594,0
+CIM_D.US,D,20260202,000000,23.0756,23.31,23.0756,23.29,11239,0
+CIM_D.US,D,20260203,000000,23.3213,23.42,23.29,23.41,19272,0
+CIM_D.US,D,20260204,000000,23.42,23.45,23.28,23.37,14763,0
+CIM_D.US,D,20260205,000000,23.4,23.44,23.31,23.31,11217,0
+CIM_D.US,D,20260206,000000,23.402,23.45,23.27,23.2989,19631,0
+CIM_D.US,D,20260209,000000,23.27,23.3,23.21,23.26,17192,0
+CIM_D.US,D,20260210,000000,23.25,23.41,23.22,23.4,8729,0
+CIM_D.US,D,20260211,000000,23.44,23.85,23.35,23.59,64050,0
+CIM_D.US,D,20260212,000000,23.51,23.68,23.51,23.6101,11927,0
+CIM_D.US,D,20260213,000000,23.61,23.68,23.31,23.67,12310,0
+CIM_D.US,D,20260217,000000,23.62,23.8,23.61,23.75,22787,0
+CIM_D.US,D,20260218,000000,23.85,24.04,23.8,23.9,19101,0
diff --git a/daily/us/nyse stocks/1/cmre_d.us.txt b/daily/us/nyse stocks/1/cmre_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4711e042d947e3042b6a8f40d030a18b07441fe9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmre_d.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMRE_D.US,D,20150518,000000,24.97,24.98,24.85,24.908,101396,0
+CMRE_D.US,D,20150519,000000,24.93,24.95,24.88,24.95,141235,0
+CMRE_D.US,D,20150520,000000,24.95,25.04,24.92,24.95,45942,0
+CMRE_D.US,D,20150521,000000,24.97,25.1,24.93,25.05,365051,0
+CMRE_D.US,D,20150522,000000,25.05,25.12,25,25.03,118777,0
+CMRE_D.US,D,20150526,000000,25.08,25.08,24.86,24.94,36943,0
+CMRE_D.US,D,20150527,000000,24.96,24.96,24.85,24.85,14223,0
+CMRE_D.US,D,20150528,000000,24.89,24.9,24.82,24.9,30449,0
+CMRE_D.US,D,20150529,000000,25,25.04,24.89,24.99,27765,0
+CMRE_D.US,D,20150601,000000,25.04,25.05,24.96,25.01,27200,0
+CMRE_D.US,D,20150602,000000,24.95,24.99,24.84,24.989,10600,0
+CMRE_D.US,D,20150603,000000,24.988,25,24.86,24.95,26437,0
+CMRE_D.US,D,20150604,000000,25,25,24.86,24.98,13251,0
+CMRE_D.US,D,20150605,000000,24.98,24.99,24.9,24.98,12078,0
+CMRE_D.US,D,20150608,000000,24.98,25,24.88,24.92,44384,0
+CMRE_D.US,D,20150609,000000,24.98,24.99,24.77,24.856,20432,0
+CMRE_D.US,D,20150610,000000,24.8,24.95,24.7,24.7,15455,0
+CMRE_D.US,D,20150611,000000,24.72,24.893,24.29,24.37,17401,0
+CMRE_D.US,D,20150612,000000,24.72,24.8,24.36,24.7,11600,0
+CMRE_D.US,D,20150615,000000,24.8,24.8,24.55,24.74,10150,0
+CMRE_D.US,D,20150616,000000,24.6,24.7,24.5,24.62,20288,0
+CMRE_D.US,D,20150617,000000,24.61,24.79,24.6,24.72,8782,0
+CMRE_D.US,D,20150618,000000,24.7,24.788,24.6,24.64,12997,0
+CMRE_D.US,D,20150619,000000,24.641,24.69,24.59,24.6,25994,0
+CMRE_D.US,D,20150622,000000,24.6,24.7,24.17,24.45,148600,0
+CMRE_D.US,D,20150623,000000,24.4,24.464,24.3,24.37,29451,0
+CMRE_D.US,D,20150624,000000,24.5,24.72,24.42,24.46,28675,0
+CMRE_D.US,D,20150625,000000,24.46,24.67,24.43,24.44,17752,0
+CMRE_D.US,D,20150626,000000,24.6,24.65,24.48,24.502,5497,0
+CMRE_D.US,D,20150629,000000,24.25,24.381,23.12,23.3,51728,0
+CMRE_D.US,D,20150630,000000,23.17,23.62,22.98,23.34,11350,0
+CMRE_D.US,D,20150701,000000,23.5,23.78,22.75,23.61,158756,0
+CMRE_D.US,D,20150702,000000,23.71,23.74,23.52,23.73,3740,0
+CMRE_D.US,D,20150706,000000,23.72,23.87,23.55,23.86,9520,0
+CMRE_D.US,D,20150707,000000,23.72,23.96,23.7,23.85,47311,0
+CMRE_D.US,D,20150708,000000,23.96,23.96,23.2,23.32,25440,0
+CMRE_D.US,D,20150709,000000,23.87,24.11,23.55,24.011,25720,0
+CMRE_D.US,D,20150710,000000,23.94,23.94,23.62,23.89,3274,0
+CMRE_D.US,D,20150713,000000,23.94,24.29,23.94,24.22,13500,0
+CMRE_D.US,D,20150714,000000,24.28,24.44,24.28,24.31,14537,0
+CMRE_D.US,D,20150715,000000,24.44,24.44,24.31,24.38,10215,0
+CMRE_D.US,D,20150716,000000,24.5,24.83,24.048,24.45,163935,0
+CMRE_D.US,D,20150717,000000,24.5,24.65,24.4,24.54,167942,0
+CMRE_D.US,D,20150720,000000,24.438,24.45,24.14,24.15,47959,0
+CMRE_D.US,D,20150721,000000,24.23,24.32,24.17,24.2,9600,0
+CMRE_D.US,D,20150722,000000,24.235,24.3,24,24.15,18200,0
+CMRE_D.US,D,20150723,000000,24,24.21,23.65,23.95,17715,0
+CMRE_D.US,D,20150724,000000,24.12,24.28,23.65,24.048,216804,0
+CMRE_D.US,D,20150727,000000,24.1,24.1,23.75,23.75,44627,0
+CMRE_D.US,D,20150728,000000,23.55,23.96,23.43,23.81,9797,0
+CMRE_D.US,D,20150729,000000,23.93,23.94,23.7,23.76,7275,0
+CMRE_D.US,D,20150730,000000,23.9,23.95,23.76,23.77,1681,0
+CMRE_D.US,D,20150731,000000,23.924,24.06,23.924,24,4571,0
+CMRE_D.US,D,20150803,000000,24.14,24.16,23.78,23.82,8200,0
+CMRE_D.US,D,20150804,000000,23.87,24.15,23.87,24.15,350,0
+CMRE_D.US,D,20150805,000000,24,24.04,23.78,23.95,13752,0
+CMRE_D.US,D,20150806,000000,23.99,24.03,23.5,24.03,17209,0
+CMRE_D.US,D,20150807,000000,23.78,23.988,23.76,23.9,3600,0
+CMRE_D.US,D,20150810,000000,23.93,23.968,23.63,23.95,3285,0
+CMRE_D.US,D,20150811,000000,23.8,23.98,23.61,23.67,10917,0
+CMRE_D.US,D,20150812,000000,23.67,23.97,23.45,23.7,55374,0
+CMRE_D.US,D,20150813,000000,23.7,23.87,23.21,23.605,11894,0
+CMRE_D.US,D,20150814,000000,23.69,23.7,23.56,23.63,4720,0
+CMRE_D.US,D,20150817,000000,23.78,23.78,22.72,23.31,46396,0
+CMRE_D.US,D,20150818,000000,23.05,23.58,23.03,23.48,11150,0
+CMRE_D.US,D,20150819,000000,23.47,23.47,23.384,23.43,7645,0
+CMRE_D.US,D,20150820,000000,23.12,23.43,23.11,23.42,13960,0
+CMRE_D.US,D,20150821,000000,23.338,23.47,23.15,23.39,11750,0
+CMRE_D.US,D,20150824,000000,23.01,23.2,22.7,22.94,20029,0
+CMRE_D.US,D,20150825,000000,23.23,23.25,22.6,23,31743,0
+CMRE_D.US,D,20150826,000000,23.33,23.33,20.88,21.81,48602,0
+CMRE_D.US,D,20150827,000000,22.12,22.33,21.55,21.75,26014,0
+CMRE_D.US,D,20150828,000000,22.24,22.24,21.58,21.68,20292,0
+CMRE_D.US,D,20150831,000000,21.75,21.79,21.2,21.38,73006,0
+CMRE_D.US,D,20150901,000000,21.31,21.7,20.95,21.6,42992,0
+CMRE_D.US,D,20150902,000000,21.63,21.63,21.1,21.5,35473,0
+CMRE_D.US,D,20150903,000000,21.6,21.86,21.46,21.49,38389,0
+CMRE_D.US,D,20150904,000000,21.71,21.84,21.56,21.56,30247,0
+CMRE_D.US,D,20150908,000000,21.616,22.03,21.45,21.99,58879,0
+CMRE_D.US,D,20150909,000000,22,22.73,22,22.51,117951,0
+CMRE_D.US,D,20150910,000000,22.63,23.24,22.63,23.2,15939,0
+CMRE_D.US,D,20150911,000000,23.13,23.27,22.85,23.06,38142,0
+CMRE_D.US,D,20150914,000000,22.91,23.07,22.86,23.07,10514,0
+CMRE_D.US,D,20150915,000000,23.07,23.32,23.07,23.18,13048,0
+CMRE_D.US,D,20150916,000000,23.07,23.25,23.07,23.22,56735,0
+CMRE_D.US,D,20150917,000000,23.2,23.21,23.05,23.21,900,0
+CMRE_D.US,D,20150918,000000,23.25,23.27,23.02,23.2,13530,0
+CMRE_D.US,D,20150921,000000,23.2,23.24,23.17,23.21,10430,0
+CMRE_D.US,D,20150922,000000,23.31,23.31,22.95,22.99,22700,0
+CMRE_D.US,D,20150923,000000,23.1,23.1,22.65,22.84,29202,0
+CMRE_D.US,D,20150924,000000,22.85,23,22.8,22.86,15863,0
+CMRE_D.US,D,20150925,000000,22.99,23.04,22.86,22.95,5600,0
+CMRE_D.US,D,20150928,000000,22.98,22.98,22.2,22.2,26600,0
+CMRE_D.US,D,20150929,000000,22.26,22.26,21.77,21.81,14275,0
+CMRE_D.US,D,20150930,000000,21.83,22.62,21.83,22.1,33761,0
+CMRE_D.US,D,20151001,000000,22.244,22.3,22.09,22.09,16528,0
+CMRE_D.US,D,20151002,000000,22.365,22.48,22.09,22.22,6902,0
+CMRE_D.US,D,20151005,000000,22.29,22.88,22.29,22.84,23304,0
+CMRE_D.US,D,20151006,000000,23,23.19,22.83,23.02,12703,0
+CMRE_D.US,D,20151007,000000,23.22,23.22,22.884,22.91,16621,0
+CMRE_D.US,D,20151008,000000,22.95,23.09,22.95,23.09,13386,0
+CMRE_D.US,D,20151009,000000,22.59,22.67,22.4,22.64,9150,0
+CMRE_D.US,D,20151012,000000,22.98,23.05,22.6,22.81,18047,0
+CMRE_D.US,D,20151013,000000,22.8,22.8,22.61,22.69,4600,0
+CMRE_D.US,D,20151014,000000,22.521,22.623,22.27,22.49,14141,0
+CMRE_D.US,D,20151015,000000,22.36,22.65,22.36,22.53,2650,0
+CMRE_D.US,D,20151016,000000,22.55,23.18,22.33,22.4,13390,0
+CMRE_D.US,D,20151019,000000,22.49,22.49,22.26,22.27,16177,0
+CMRE_D.US,D,20151020,000000,22.28,22.47,22.27,22.35,3327,0
+CMRE_D.US,D,20151021,000000,22.5,22.6,22.35,22.51,3514,0
+CMRE_D.US,D,20151022,000000,22.71,22.71,22.53,22.69,5599,0
+CMRE_D.US,D,20151023,000000,22.84,22.94,22.548,22.89,22373,0
+CMRE_D.US,D,20151026,000000,22.72,22.96,22.6,22.86,30836,0
+CMRE_D.US,D,20151027,000000,22.91,22.91,21.92,22.45,59272,0
+CMRE_D.US,D,20151028,000000,22.42,22.816,22.17,22.4,40963,0
+CMRE_D.US,D,20151029,000000,22.42,22.42,22.06,22.2,1922,0
+CMRE_D.US,D,20151030,000000,22.07,22.43,22.07,22.41,7205,0
+CMRE_D.US,D,20151102,000000,22.43,22.78,22.27,22.78,11608,0
+CMRE_D.US,D,20151103,000000,22.77,22.81,22.65,22.81,10165,0
+CMRE_D.US,D,20151104,000000,22.8,22.8,22.4,22.786,4500,0
+CMRE_D.US,D,20151105,000000,22.79,22.79,22.606,22.71,12599,0
+CMRE_D.US,D,20151106,000000,22.79,22.79,22.39,22.7,7706,0
+CMRE_D.US,D,20151109,000000,22.57,22.77,22.53,22.56,7950,0
+CMRE_D.US,D,20151110,000000,22.63,22.72,22.624,22.65,2095,0
+CMRE_D.US,D,20151111,000000,22.72,22.73,22.48,22.49,42973,0
+CMRE_D.US,D,20151112,000000,22.49,22.57,21.77,22.11,33227,0
+CMRE_D.US,D,20151113,000000,22.01,22.2,21.98,22.2,13350,0
+CMRE_D.US,D,20151116,000000,22.126,22.3,22.126,22.29,5800,0
+CMRE_D.US,D,20151117,000000,22.05,22.18,21.81,21.87,24867,0
+CMRE_D.US,D,20151118,000000,21.8,21.8,21.079,21.09,37626,0
+CMRE_D.US,D,20151119,000000,21.01,21.15,19.52,19.96,53289,0
+CMRE_D.US,D,20151120,000000,19.9,20.52,19.115,19.526,32990,0
+CMRE_D.US,D,20151123,000000,19.3,20.07,19.26,19.63,19031,0
+CMRE_D.US,D,20151124,000000,19.91,19.96,19.52,19.59,8546,0
+CMRE_D.US,D,20151125,000000,19.77,20.22,19.76,20.22,1600,0
+CMRE_D.US,D,20151127,000000,20.39,21.176,20.39,20.6,16600,0
+CMRE_D.US,D,20151130,000000,20.6,20.71,20.13,20.26,19738,0
+CMRE_D.US,D,20151201,000000,20.454,20.72,19.5,20,32929,0
+CMRE_D.US,D,20151202,000000,20.42,20.42,19.31,19.597,25745,0
+CMRE_D.US,D,20151203,000000,19.58,19.7,19.02,19.12,44756,0
+CMRE_D.US,D,20151204,000000,19.001,19.001,18.09,18.372,17650,0
+CMRE_D.US,D,20151207,000000,17.82,17.83,15.185,15.82,104510,0
+CMRE_D.US,D,20151208,000000,16,17.971,15.815,17.85,75392,0
+CMRE_D.US,D,20151209,000000,17.8,18.7,17.5,17.96,50281,0
+CMRE_D.US,D,20151210,000000,17.67,18.14,17.21,17.21,10886,0
+CMRE_D.US,D,20151211,000000,17.01,17.01,16.56,16.63,6824,0
+CMRE_D.US,D,20151214,000000,16.57,16.57,16.21,16.39,37567,0
+CMRE_D.US,D,20151215,000000,16.64,16.67,16.13,16.55,21126,0
+CMRE_D.US,D,20151216,000000,16.6,17.71,16.6,17.71,18797,0
+CMRE_D.US,D,20151217,000000,18.15,18.5,17.2,17.78,53100,0
+CMRE_D.US,D,20151218,000000,18.08,18.08,16.98,17.74,26614,0
+CMRE_D.US,D,20151221,000000,17.5,17.8,17.25,17.79,7800,0
+CMRE_D.US,D,20151222,000000,17.79,17.88,17.25,17.4,50917,0
+CMRE_D.US,D,20151223,000000,17.65,19.55,17.65,18.84,88356,0
+CMRE_D.US,D,20151224,000000,18.94,19.09,18.75,18.75,6981,0
+CMRE_D.US,D,20151228,000000,18.504,18.504,17.94,17.97,20922,0
+CMRE_D.US,D,20151229,000000,18.054,18.88,18.054,18.76,27391,0
+CMRE_D.US,D,20151230,000000,18.1401,18.87,18.01,18.81,67489,0
+CMRE_D.US,D,20151231,000000,18.56,19.49,18.31,19.34,30388,0
+CMRE_D.US,D,20160104,000000,18.98,19,18.6501,18.75,13235,0
+CMRE_D.US,D,20160105,000000,18.96,19.24,18.73,18.8,31824,0
+CMRE_D.US,D,20160106,000000,18.99,18.99,18.15,18.46,7462,0
+CMRE_D.US,D,20160107,000000,18.26,18.26,16.82,17.5506,18221,0
+CMRE_D.US,D,20160108,000000,18.11,18.11,17.4301,17.71,36406,0
+CMRE_D.US,D,20160111,000000,17.4,17.73,16.3,17.05,65528,0
+CMRE_D.US,D,20160112,000000,16.77,16.8192,15.5842,16.05,77974,0
+CMRE_D.US,D,20160113,000000,16.52,16.52,15.5,15.6516,35205,0
+CMRE_D.US,D,20160114,000000,15.51,16,14.9801,15.6,43780,0
+CMRE_D.US,D,20160115,000000,15.01,15.4099,14.001,15.05,13205,0
+CMRE_D.US,D,20160119,000000,14.69,14.69,14.69,14.69,0,0
+CMRE_D.US,D,20160120,000000,14.09,14.22,13.8,13.9,49531,0
+CMRE_D.US,D,20160121,000000,13.75,14.98,13.75,14.09,32468,0
+CMRE_D.US,D,20160122,000000,14.48,14.51,13.76,14.02,16082,0
+CMRE_D.US,D,20160125,000000,13.86,14.01,12.41,12.7,77883,0
+CMRE_D.US,D,20160126,000000,13,13.41,12.5,13.26,47264,0
+CMRE_D.US,D,20160127,000000,13.26,14.25,13.25,13.67,52315,0
+CMRE_D.US,D,20160128,000000,14.68,15.78,14.68,15.15,138321,0
+CMRE_D.US,D,20160129,000000,15.5,17.55,15.5,17.09,65116,0
+CMRE_D.US,D,20160201,000000,17.04,17.08,16,16.7,33158,0
+CMRE_D.US,D,20160202,000000,16.48,16.68,15.8001,16.42,53077,0
+CMRE_D.US,D,20160203,000000,16.59,16.79,16.2501,16.55,9960,0
+CMRE_D.US,D,20160204,000000,16.51,17.1655,16.35,16.91,10140,0
+CMRE_D.US,D,20160205,000000,16.5101,16.9,16.51,16.81,11785,0
+CMRE_D.US,D,20160208,000000,16.51,16.54,15.9615,16.3,17475,0
+CMRE_D.US,D,20160209,000000,16.3306,16.412,15.5005,15.75,25472,0
+CMRE_D.US,D,20160210,000000,15.77,15.8,15.2,15.5,11107,0
+CMRE_D.US,D,20160211,000000,15.0701,15.48,14.98,15.43,4130,0
+CMRE_D.US,D,20160212,000000,15.48,15.9199,15.187,15.6,6170,0
+CMRE_D.US,D,20160216,000000,16.4,16.4,15.7999,16,5312,0
+CMRE_D.US,D,20160217,000000,16.01,17.7,16.01,16.31,9780,0
+CMRE_D.US,D,20160218,000000,16.25,16.68,16.02,16.23,15563,0
+CMRE_D.US,D,20160219,000000,16.09,16.57,16.09,16.25,3178,0
+CMRE_D.US,D,20160222,000000,16.25,16.4819,16.0201,16.4819,7091,0
+CMRE_D.US,D,20160223,000000,16.31,16.4,16.05,16.3,14809,0
+CMRE_D.US,D,20160224,000000,16.199,16.2,16.1989,16.2,1975,0
+CMRE_D.US,D,20160225,000000,16.11,16.3799,15.95,16.01,10396,0
+CMRE_D.US,D,20160226,000000,15.97,16.06,15.8601,15.99,10515,0
+CMRE_D.US,D,20160229,000000,16,16.84,16,16.83,15995,0
+CMRE_D.US,D,20160301,000000,16.84,16.85,16.45,16.7,29577,0
+CMRE_D.US,D,20160302,000000,16.7287,17.2455,16.45,17.2455,27685,0
+CMRE_D.US,D,20160303,000000,16.8901,17.59,16.8901,17.2101,21106,0
+CMRE_D.US,D,20160304,000000,17.3,18.095,17.1,17.56,41391,0
+CMRE_D.US,D,20160307,000000,17.95,18.1499,17.4701,17.75,32596,0
+CMRE_D.US,D,20160308,000000,17.7501,17.94,17.75,17.7601,22507,0
+CMRE_D.US,D,20160309,000000,17.85,17.85,17.0968,17.5,40922,0
+CMRE_D.US,D,20160310,000000,17.5,17.5,17.2105,17.25,8324,0
+CMRE_D.US,D,20160311,000000,17.45,18.2,17.45,18.01,12477,0
+CMRE_D.US,D,20160314,000000,18.1,18.38,17.9401,18,20945,0
+CMRE_D.US,D,20160315,000000,18,18.0862,17.9494,18.0862,3160,0
+CMRE_D.US,D,20160316,000000,18.13,18.2599,17.29,18.03,11646,0
+CMRE_D.US,D,20160317,000000,18.1299,18.15,18.02,18.05,4832,0
+CMRE_D.US,D,20160318,000000,18.35,18.35,17.65,18.2,6365,0
+CMRE_D.US,D,20160321,000000,18.5,18.64,18.25,18.25,9519,0
+CMRE_D.US,D,20160322,000000,18.2001,18.3683,18.2,18.28,14342,0
+CMRE_D.US,D,20160323,000000,18.45,18.45,17.85,18,22423,0
+CMRE_D.US,D,20160324,000000,18,18.1567,17.75,17.76,5719,0
+CMRE_D.US,D,20160328,000000,17.7401,18.2,17.7401,17.87,2104,0
+CMRE_D.US,D,20160329,000000,17.9917,18.2,17.92,17.92,6459,0
+CMRE_D.US,D,20160330,000000,18.03,18.1699,17.984,18.1699,10338,0
+CMRE_D.US,D,20160331,000000,18.24,18.2799,18.15,18.16,8942,0
+CMRE_D.US,D,20160401,000000,18.13,18.29,18.13,18.26,8077,0
+CMRE_D.US,D,20160404,000000,18.26,18.39,18.251,18.26,18738,0
+CMRE_D.US,D,20160405,000000,18.26,18.39,18.24,18.25,22553,0
+CMRE_D.US,D,20160406,000000,18.5,18.5,18.26,18.4208,9625,0
+CMRE_D.US,D,20160407,000000,18.4782,18.4782,18.28,18.4599,3895,0
+CMRE_D.US,D,20160408,000000,18.42,18.6899,18.42,18.66,15630,0
+CMRE_D.US,D,20160411,000000,18.61,18.9599,18.61,18.85,46271,0
+CMRE_D.US,D,20160412,000000,18.5,18.75,18,18.43,12938,0
+CMRE_D.US,D,20160413,000000,18.45,18.5699,18.1,18.425,12141,0
+CMRE_D.US,D,20160414,000000,18.45,18.4999,18.02,18.02,46792,0
+CMRE_D.US,D,20160415,000000,18.02,18.33,18.02,18.1,13166,0
+CMRE_D.US,D,20160418,000000,18.1,18.24,18.0577,18.24,8061,0
+CMRE_D.US,D,20160419,000000,18.4545,18.4545,18.15,18.29,42749,0
+CMRE_D.US,D,20160420,000000,18.31,18.44,18.31,18.4,3787,0
+CMRE_D.US,D,20160421,000000,18.57,18.78,18.5,18.58,32303,0
+CMRE_D.US,D,20160422,000000,18.5,18.62,18.5,18.5,17450,0
+CMRE_D.US,D,20160425,000000,18.49,18.49,18.2,18.26,10322,0
+CMRE_D.US,D,20160426,000000,18.21,18.5,17.9499,18,19133,0
+CMRE_D.US,D,20160427,000000,18.35,18.39,18.16,18.19,11830,0
+CMRE_D.US,D,20160428,000000,18.3244,18.38,18.23,18.24,9600,0
+CMRE_D.US,D,20160429,000000,18.233,18.233,17.865,17.99,26293,0
+CMRE_D.US,D,20160502,000000,18.28,18.3169,17.95,18.26,3550,0
+CMRE_D.US,D,20160503,000000,18.2,18.33,18,18.21,22731,0
+CMRE_D.US,D,20160504,000000,18.19,18.2,18.01,18.1,8383,0
+CMRE_D.US,D,20160505,000000,18.3,18.3399,18.14,18.16,14035,0
+CMRE_D.US,D,20160506,000000,18.26,18.35,18.18,18.33,11373,0
+CMRE_D.US,D,20160509,000000,18.34,18.49,18.34,18.38,20416,0
+CMRE_D.US,D,20160510,000000,18.49,18.63,18.45,18.56,17353,0
+CMRE_D.US,D,20160511,000000,18.65,19.5,18.6499,19.2,28990,0
+CMRE_D.US,D,20160512,000000,19.51,20.25,19.2316,19.4068,17448,0
+CMRE_D.US,D,20160513,000000,19.53,19.66,19.36,19.3601,19053,0
+CMRE_D.US,D,20160516,000000,19.65,20.025,19.65,19.76,21180,0
+CMRE_D.US,D,20160517,000000,19.89,20.82,19.85,20.24,39405,0
+CMRE_D.US,D,20160518,000000,20.47,20.9,20.19,20.27,15924,0
+CMRE_D.US,D,20160519,000000,20.15,20.15,19.6801,20.01,19415,0
+CMRE_D.US,D,20160520,000000,20.15,20.4868,19.8001,20.09,24518,0
+CMRE_D.US,D,20160523,000000,20.3769,20.45,20,20.13,24534,0
+CMRE_D.US,D,20160524,000000,20.19,20.43,19.78,20.11,29597,0
+CMRE_D.US,D,20160525,000000,20.25,20.2585,19.62,19.94,9304,0
+CMRE_D.US,D,20160526,000000,20.1,20.1,19.6499,19.89,20783,0
+CMRE_D.US,D,20160527,000000,20.17,20.19,19.9485,20.085,19100,0
+CMRE_D.US,D,20160531,000000,20.17,20.47,20.1,20.18,102281,0
+CMRE_D.US,D,20160601,000000,20.1,20.1,19.89,20.08,38380,0
+CMRE_D.US,D,20160602,000000,20.1,20.1,20.03,20.0702,15224,0
+CMRE_D.US,D,20160603,000000,20.0893,20.1,20.0653,20.09,17638,0
+CMRE_D.US,D,20160606,000000,20.1,20.1,20.05,20.05,45526,0
+CMRE_D.US,D,20160607,000000,20.1,20.4799,20.1,20.35,23637,0
+CMRE_D.US,D,20160608,000000,20.35,20.93,20.35,20.44,53340,0
+CMRE_D.US,D,20160609,000000,20.5199,20.6995,20.39,20.57,12315,0
+CMRE_D.US,D,20160610,000000,20.68,20.8599,20.455,20.73,17330,0
+CMRE_D.US,D,20160613,000000,20.62,21,20.53,20.73,23150,0
+CMRE_D.US,D,20160614,000000,20.7999,20.7999,20.23,20.28,21061,0
+CMRE_D.US,D,20160615,000000,20.3,20.79,20.11,20.65,48302,0
+CMRE_D.US,D,20160616,000000,20.59,20.8392,20.545,20.67,38260,0
+CMRE_D.US,D,20160617,000000,20.8,21.24,20.36,20.65,85139,0
+CMRE_D.US,D,20160620,000000,21.08,21.1699,20.89,20.99,4623,0
+CMRE_D.US,D,20160621,000000,21.058,21.589,20.7,20.89,47176,0
+CMRE_D.US,D,20160622,000000,21.17,21.48,21.05,21.23,35896,0
+CMRE_D.US,D,20160623,000000,21.26,21.58,21.26,21.46,23553,0
+CMRE_D.US,D,20160624,000000,20.9,21.42,20.62,21.06,25595,0
+CMRE_D.US,D,20160627,000000,20.94,20.94,20.27,20.44,33964,0
+CMRE_D.US,D,20160628,000000,20.5,20.93,20.13,20.15,13125,0
+CMRE_D.US,D,20160629,000000,20.64,20.9699,20.3,20.77,12758,0
+CMRE_D.US,D,20160630,000000,20.77,20.77,19.2501,19.88,76396,0
+CMRE_D.US,D,20160701,000000,20.1,20.43,20.05,20.11,19043,0
+CMRE_D.US,D,20160705,000000,20.12,20.375,20.12,20.23,17931,0
+CMRE_D.US,D,20160706,000000,20.2,20.9575,19.98,20.87,21492,0
+CMRE_D.US,D,20160707,000000,20.9284,21.4399,20.9284,21.23,35053,0
+CMRE_D.US,D,20160708,000000,21.26,22.29,21.25,21.58,42363,0
+CMRE_D.US,D,20160711,000000,21.92,21.92,21.6961,21.736,22570,0
+CMRE_D.US,D,20160712,000000,21.64,21.64,20.26,20.99,58197,0
+CMRE_D.US,D,20160713,000000,21.45,22.41,21.02,22.08,59286,0
+CMRE_D.US,D,20160714,000000,21.72,21.85,21.49,21.59,33651,0
+CMRE_D.US,D,20160715,000000,21.48,21.93,21.48,21.79,39044,0
+CMRE_D.US,D,20160718,000000,21.814,21.88,21.44,21.47,17717,0
+CMRE_D.US,D,20160719,000000,21.41,21.5,21.05,21.4899,15440,0
+CMRE_D.US,D,20160720,000000,21.56,21.8,21.27,21.67,11025,0
+CMRE_D.US,D,20160721,000000,21.7,22.08,21.7,21.8607,12046,0
+CMRE_D.US,D,20160722,000000,21.99,22.21,21.85,21.87,14301,0
+CMRE_D.US,D,20160725,000000,21.95,21.95,21.5,21.75,19729,0
+CMRE_D.US,D,20160726,000000,21.87,22,21.56,22,7528,0
+CMRE_D.US,D,20160727,000000,21.82,21.98,21.72,21.8,11661,0
+CMRE_D.US,D,20160728,000000,21.97,22.5499,21.66,22.35,17043,0
+CMRE_D.US,D,20160729,000000,22.2,22.43,21.97,22.17,41131,0
+CMRE_D.US,D,20160801,000000,22.235,22.57,22.0799,22.21,23706,0
+CMRE_D.US,D,20160802,000000,22.07,22.214,21.7,21.81,17386,0
+CMRE_D.US,D,20160803,000000,22.01,22.01,21.02,21.57,29362,0
+CMRE_D.US,D,20160804,000000,22.05,22.25,21.831,22.03,17504,0
+CMRE_D.US,D,20160805,000000,22.2001,22.4,22.04,22.14,22682,0
+CMRE_D.US,D,20160808,000000,22.43,22.68,22.25,22.61,21394,0
+CMRE_D.US,D,20160809,000000,22.61,22.71,22.3,22.56,18994,0
+CMRE_D.US,D,20160810,000000,22.6,22.6,22.37,22.53,11356,0
+CMRE_D.US,D,20160811,000000,22.57,22.95,22.5401,22.781,28333,0
+CMRE_D.US,D,20160812,000000,22.7,22.79,22.35,22.71,38679,0
+CMRE_D.US,D,20160815,000000,22.84,22.86,22.56,22.84,8787,0
+CMRE_D.US,D,20160816,000000,22.97,22.97,22.81,22.87,16529,0
+CMRE_D.US,D,20160817,000000,22.86,22.95,22.77,22.86,11914,0
+CMRE_D.US,D,20160818,000000,22.91,23.13,22.8801,22.95,30172,0
+CMRE_D.US,D,20160819,000000,23.09,23.09,22.62,22.9,19578,0
+CMRE_D.US,D,20160822,000000,22.9,23.2199,22.9,23.12,11466,0
+CMRE_D.US,D,20160823,000000,23.12,23.42,23.12,23.29,21481,0
+CMRE_D.US,D,20160824,000000,23.41,23.41,23.05,23.1,13014,0
+CMRE_D.US,D,20160825,000000,23.2,23.24,22.91,23.06,10690,0
+CMRE_D.US,D,20160826,000000,23.04,23.25,22.9,23.07,45138,0
+CMRE_D.US,D,20160829,000000,23.1926,23.1926,22.9201,23.07,5209,0
+CMRE_D.US,D,20160830,000000,23.05,23.129,22.69,22.72,24726,0
+CMRE_D.US,D,20160831,000000,22.76,22.929,22.03,22.19,27174,0
+CMRE_D.US,D,20160901,000000,22.29,22.29,22.04,22.16,14121,0
+CMRE_D.US,D,20160902,000000,22.14,22.3105,22.14,22.22,10281,0
+CMRE_D.US,D,20160906,000000,22.3,22.88,21.8,21.99,55874,0
+CMRE_D.US,D,20160907,000000,22.1,22.3466,22.0349,22.2199,8584,0
+CMRE_D.US,D,20160908,000000,22.2,22.2,21.58,21.83,32137,0
+CMRE_D.US,D,20160909,000000,21.8,21.8,21.4,21.58,18301,0
+CMRE_D.US,D,20160912,000000,21.58,21.8999,21.45,21.75,2844,0
+CMRE_D.US,D,20160913,000000,21.8101,21.95,21.26,21.64,7364,0
+CMRE_D.US,D,20160914,000000,21.6772,21.8384,21.36,21.4,9157,0
+CMRE_D.US,D,20160915,000000,21.4,21.88,21.4,21.57,9001,0
+CMRE_D.US,D,20160916,000000,21.6,21.9208,21.5,21.9208,15015,0
+CMRE_D.US,D,20160919,000000,22,22,21.83,21.83,33574,0
+CMRE_D.US,D,20160920,000000,21.91,22,21.88,21.9,12330,0
+CMRE_D.US,D,20160921,000000,21.9,22,21.9,22,31407,0
+CMRE_D.US,D,20160922,000000,22.14,22.14,21.9448,21.9665,33400,0
+CMRE_D.US,D,20160923,000000,22.02,22.02,21.948,21.99,14070,0
+CMRE_D.US,D,20160926,000000,22.02,22.02,21.8,21.94,8419,0
+CMRE_D.US,D,20160927,000000,22,22,21.91,21.99,7728,0
+CMRE_D.US,D,20160928,000000,22.05,22.64,21.9,22.53,50511,0
+CMRE_D.US,D,20160929,000000,22.41,22.45,21.81,22.34,26749,0
+CMRE_D.US,D,20160930,000000,22.37,22.67,22.37,22.55,11271,0
+CMRE_D.US,D,20161003,000000,22.54,22.54,21.911,22.11,17740,0
+CMRE_D.US,D,20161004,000000,21.95,22,20,21.57,99847,0
+CMRE_D.US,D,20161005,000000,21.6,22.23,21.17,21.95,46485,0
+CMRE_D.US,D,20161006,000000,22.13,22.13,21.8401,21.93,11866,0
+CMRE_D.US,D,20161007,000000,22.18,22.37,22.04,22.18,16585,0
+CMRE_D.US,D,20161010,000000,22.3,22.9,22.3,22.81,11668,0
+CMRE_D.US,D,20161011,000000,22.85,23,22.72,22.72,14368,0
+CMRE_D.US,D,20161012,000000,22.5,22.5,22.04,22.5,15180,0
+CMRE_D.US,D,20161013,000000,22.4,22.4,22.13,22.3533,5598,0
+CMRE_D.US,D,20161014,000000,22.19,22.33,22.09,22.15,11524,0
+CMRE_D.US,D,20161017,000000,21.951,22.0817,21.7858,21.82,16068,0
+CMRE_D.US,D,20161018,000000,21.8996,22.0376,21.56,21.66,47579,0
+CMRE_D.US,D,20161019,000000,21.6382,21.6382,21.48,21.5,8790,0
+CMRE_D.US,D,20161020,000000,21.56,21.858,21.26,21.26,14991,0
+CMRE_D.US,D,20161021,000000,21.26,21.3552,20.84,21.01,67940,0
+CMRE_D.US,D,20161024,000000,21,21.6399,21,21.25,15054,0
+CMRE_D.US,D,20161025,000000,21.87,21.87,21.41,21.49,13777,0
+CMRE_D.US,D,20161026,000000,21.51,21.72,21.5,21.7176,7972,0
+CMRE_D.US,D,20161027,000000,21.69,21.89,21.6,21.75,31768,0
+CMRE_D.US,D,20161028,000000,21.71,21.8164,21.55,21.75,12793,0
+CMRE_D.US,D,20161031,000000,21.73,21.73,21.3142,21.3401,15969,0
+CMRE_D.US,D,20161101,000000,21.2601,21.5788,21.16,21.29,8514,0
+CMRE_D.US,D,20161102,000000,21.11,21.227,20.5,20.86,17733,0
+CMRE_D.US,D,20161103,000000,20.69,21.1388,20.15,20.18,23546,0
+CMRE_D.US,D,20161104,000000,20.19,20.8199,20.1,20.15,19564,0
+CMRE_D.US,D,20161107,000000,20.3001,20.7308,20.26,20.26,18190,0
+CMRE_D.US,D,20161108,000000,20.32,20.32,18.5,19.47,66139,0
+CMRE_D.US,D,20161109,000000,18.61,19.073,17.86,18.22,75059,0
+CMRE_D.US,D,20161110,000000,18.22,18.93,18.02,18.6,56416,0
+CMRE_D.US,D,20161111,000000,18.55,18.98,18.24,18.98,20409,0
+CMRE_D.US,D,20161114,000000,19,19.69,19,19.45,29693,0
+CMRE_D.US,D,20161115,000000,19.73,19.73,19.2899,19.5,28341,0
+CMRE_D.US,D,20161116,000000,19.71,20.55,19.66,20.0062,19258,0
+CMRE_D.US,D,20161117,000000,20.04,20.4589,19.65,20,28465,0
+CMRE_D.US,D,20161118,000000,20.38,20.42,19.83,19.92,5378,0
+CMRE_D.US,D,20161121,000000,20.3846,20.3846,20,20.3,4447,0
+CMRE_D.US,D,20161122,000000,20.5,20.8416,20.1019,20.21,13275,0
+CMRE_D.US,D,20161123,000000,19.7,20.4492,19.7,20.41,4001,0
+CMRE_D.US,D,20161128,000000,21,21.03,20.38,20.69,40564,0
+CMRE_D.US,D,20161129,000000,20.95,20.97,20,20.33,16500,0
+CMRE_D.US,D,20161130,000000,20.18,20.99,19.8695,20.33,35449,0
+CMRE_D.US,D,20161201,000000,20.63,21,20.451,20.68,11687,0
+CMRE_D.US,D,20161202,000000,20.85,21.13,20.476,20.617,28961,0
+CMRE_D.US,D,20161205,000000,20.93,21.13,20.5,20.672,8114,0
+CMRE_D.US,D,20161206,000000,20.87,20.97,20.6,20.7,16451,0
+CMRE_D.US,D,20161207,000000,20.92,21.3,20.68,20.68,26322,0
+CMRE_D.US,D,20161208,000000,20.3,20.89,20.3,20.55,37570,0
+CMRE_D.US,D,20161209,000000,20.7,20.7375,20.62,20.7,5517,0
+CMRE_D.US,D,20161212,000000,20.95,21.5,20.6,21.33,32460,0
+CMRE_D.US,D,20161213,000000,20.82,21.0976,20.65,21.09,35049,0
+CMRE_D.US,D,20161214,000000,20.997,20.997,20.7,20.719,7887,0
+CMRE_D.US,D,20161215,000000,20.6225,21.2414,20.6225,21,41124,0
+CMRE_D.US,D,20161216,000000,21.26,21.26,20.7,21.05,8615,0
+CMRE_D.US,D,20161219,000000,21,21.94,21,21.89,14493,0
+CMRE_D.US,D,20161220,000000,21.73,21.75,21.3787,21.5,25797,0
+CMRE_D.US,D,20161221,000000,21.51,21.55,21.45,21.52,7170,0
+CMRE_D.US,D,20161222,000000,21.5989,21.78,21.5,21.5692,9461,0
+CMRE_D.US,D,20161223,000000,21.6,21.7,21.57,21.57,11382,0
+CMRE_D.US,D,20161227,000000,21.57,21.821,21.4101,21.79,7329,0
+CMRE_D.US,D,20161228,000000,21.95,22.1,21.25,22.09,15100,0
+CMRE_D.US,D,20161229,000000,21.25,21.86,21.25,21.82,5695,0
+CMRE_D.US,D,20161230,000000,21.7,22.3,21.6,22.2,9336,0
+CMRE_D.US,D,20170103,000000,21.9517,22.36,21.9517,22.36,5171,0
+CMRE_D.US,D,20170104,000000,22.45,22.5,21.67,22.5,36731,0
+CMRE_D.US,D,20170105,000000,22.54,22.8,22.5,22.695,27800,0
+CMRE_D.US,D,20170106,000000,22.8156,23.3,22.8154,23.21,18809,0
+CMRE_D.US,D,20170109,000000,23.37,23.37,23.05,23.1,14956,0
+CMRE_D.US,D,20170110,000000,23.24,23.24,22.86,23.15,17609,0
+CMRE_D.US,D,20170111,000000,23.09,23.09,21.63,22.41,14661,0
+CMRE_D.US,D,20170112,000000,22.42,22.49,22.21,22.21,7030,0
+CMRE_D.US,D,20170113,000000,22.4,22.59,22.3,22.57,20264,0
+CMRE_D.US,D,20170117,000000,22.54,22.59,22.3,22.31,15893,0
+CMRE_D.US,D,20170118,000000,22.44,22.5,22.32,22.32,5955,0
+CMRE_D.US,D,20170119,000000,22.3,22.45,22.3,22.45,6803,0
+CMRE_D.US,D,20170120,000000,22.46,22.79,22.3965,22.64,12115,0
+CMRE_D.US,D,20170123,000000,22.71,22.8283,22.5093,22.6136,1513,0
+CMRE_D.US,D,20170124,000000,22.63,22.94,22.3201,22.47,3134,0
+CMRE_D.US,D,20170125,000000,22.5,22.5376,22.33,22.33,3204,0
+CMRE_D.US,D,20170126,000000,22.74,22.74,22.31,22.63,15210,0
+CMRE_D.US,D,20170127,000000,22.5,22.8,22.5,22.8,19594,0
+CMRE_D.US,D,20170130,000000,22.78,22.78,22.025,22.5,41297,0
+CMRE_D.US,D,20170131,000000,22.34,22.73,22.2733,22.62,14305,0
+CMRE_D.US,D,20170201,000000,22.74,22.79,22.34,22.5,6700,0
+CMRE_D.US,D,20170202,000000,22.51,22.7123,22.41,22.69,5108,0
+CMRE_D.US,D,20170203,000000,22.53,22.61,22.48,22.53,6740,0
+CMRE_D.US,D,20170206,000000,22.7,22.8,22.58,22.6425,4357,0
+CMRE_D.US,D,20170207,000000,22.722,22.8,22.66,22.78,6007,0
+CMRE_D.US,D,20170208,000000,22.8,22.8,22.033,22.595,16893,0
+CMRE_D.US,D,20170209,000000,22.45,22.73,22.275,22.42,9104,0
+CMRE_D.US,D,20170210,000000,22.3201,22.8,22.3201,22.71,6937,0
+CMRE_D.US,D,20170213,000000,22.66,22.85,22.19,22.655,25221,0
+CMRE_D.US,D,20170214,000000,22.84,22.84,22.32,22.57,15752,0
+CMRE_D.US,D,20170215,000000,22.57,22.99,22.37,22.99,18152,0
+CMRE_D.US,D,20170216,000000,23,23.07,22.99,23.02,22540,0
+CMRE_D.US,D,20170217,000000,22.85,23.09,22.85,22.88,10114,0
+CMRE_D.US,D,20170221,000000,23.08,23.099,22.95,23.0397,7362,0
+CMRE_D.US,D,20170222,000000,22.9513,23,22.9293,22.9601,1810,0
+CMRE_D.US,D,20170223,000000,23,23.0443,22.85,22.85,11282,0
+CMRE_D.US,D,20170224,000000,22.87,23.02,22.87,22.972,5021,0
+CMRE_D.US,D,20170227,000000,22.9745,23.2,22.78,22.85,25795,0
+CMRE_D.US,D,20170228,000000,22.86,23.1047,22.52,22.6,13365,0
+CMRE_D.US,D,20170301,000000,22.75,22.9,22.6,22.9,6142,0
+CMRE_D.US,D,20170302,000000,22.9,22.94,22.76,22.76,2067,0
+CMRE_D.US,D,20170303,000000,22.99,23,22.6085,22.75,9133,0
+CMRE_D.US,D,20170306,000000,22.75,23,22.75,23,9005,0
+CMRE_D.US,D,20170307,000000,22.8848,22.9499,22.77,22.94,905,0
+CMRE_D.US,D,20170308,000000,22.95,22.95,22.8,22.9399,4475,0
+CMRE_D.US,D,20170309,000000,22.79,22.94,22.77,22.87,8590,0
+CMRE_D.US,D,20170310,000000,22.95,22.95,22.6,22.676,15736,0
+CMRE_D.US,D,20170313,000000,22.76,22.85,22.7,22.8467,5074,0
+CMRE_D.US,D,20170314,000000,22.82,22.85,22.768,22.768,7561,0
+CMRE_D.US,D,20170315,000000,22.68,22.95,22.61,22.95,14771,0
+CMRE_D.US,D,20170316,000000,22.73,23,22.6101,22.64,31891,0
+CMRE_D.US,D,20170317,000000,22.92,23.129,22.66,22.92,21066,0
+CMRE_D.US,D,20170320,000000,23.01,23.0633,22.9,22.92,11231,0
+CMRE_D.US,D,20170321,000000,23,23.19,23,23.04,3401,0
+CMRE_D.US,D,20170322,000000,23.0999,23.2,23.01,23.1896,8261,0
+CMRE_D.US,D,20170323,000000,23.1545,23.29,23.1545,23.29,7060,0
+CMRE_D.US,D,20170324,000000,23.2899,23.85,23.16,23.5622,39307,0
+CMRE_D.US,D,20170327,000000,23.64,23.84,23.23,23.81,2085,0
+CMRE_D.US,D,20170328,000000,23.47,23.9103,23.45,23.87,12032,0
+CMRE_D.US,D,20170329,000000,24,24.24,23.7,23.8512,29018,0
+CMRE_D.US,D,20170330,000000,23.75,23.8359,23.74,23.8101,3875,0
+CMRE_D.US,D,20170331,000000,23.88,24.1183,23.872,24.1183,7726,0
+CMRE_D.US,D,20170403,000000,24.1104,24.2031,24.06,24.1341,9155,0
+CMRE_D.US,D,20170404,000000,24.2228,24.4396,23.76,23.81,33921,0
+CMRE_D.US,D,20170405,000000,23.91,24.4,23.8,23.845,18286,0
+CMRE_D.US,D,20170406,000000,24.08,24.1166,23.7601,23.94,13109,0
+CMRE_D.US,D,20170407,000000,24.0229,24.2001,24.001,24.18,11523,0
+CMRE_D.US,D,20170410,000000,24.4,24.4,24,24.18,23287,0
+CMRE_D.US,D,20170411,000000,23.86,23.86,23.1,23.47,18288,0
+CMRE_D.US,D,20170412,000000,23.499,23.68,23.41,23.53,4077,0
+CMRE_D.US,D,20170413,000000,23.5,23.655,23.462,23.64,9956,0
+CMRE_D.US,D,20170417,000000,23.64,23.94,23.62,23.92,10417,0
+CMRE_D.US,D,20170418,000000,23.92,24.19,23.92,24.07,12719,0
+CMRE_D.US,D,20170419,000000,24.0852,24.0852,23.92,24,27972,0
+CMRE_D.US,D,20170420,000000,24.05,24.1,23.78,23.8624,29324,0
+CMRE_D.US,D,20170421,000000,24.04,24.082,23.6696,23.75,21697,0
+CMRE_D.US,D,20170424,000000,23.73,23.8821,23.73,23.76,14182,0
+CMRE_D.US,D,20170425,000000,23.77,23.78,23.42,23.5,11431,0
+CMRE_D.US,D,20170426,000000,23.5,23.609,23.36,23.42,25427,0
+CMRE_D.US,D,20170427,000000,23.73,23.73,23.36,23.37,12917,0
+CMRE_D.US,D,20170428,000000,23.4,23.54,23.03,23.41,23044,0
+CMRE_D.US,D,20170501,000000,23.5,23.99,23.5,23.81,39566,0
+CMRE_D.US,D,20170502,000000,23.9216,24.0018,23.7097,23.7754,31033,0
+CMRE_D.US,D,20170503,000000,23.8213,23.8557,23.56,23.825,15132,0
+CMRE_D.US,D,20170504,000000,23.8256,23.8256,23.56,23.77,8897,0
+CMRE_D.US,D,20170505,000000,23.65,23.8,23.63,23.78,9474,0
+CMRE_D.US,D,20170508,000000,23.8082,23.88,23.64,23.67,7376,0
+CMRE_D.US,D,20170509,000000,23.74,23.9945,23.724,23.84,14998,0
+CMRE_D.US,D,20170510,000000,23.94,24.11,23.7747,24.11,27639,0
+CMRE_D.US,D,20170511,000000,24.1,24.27,23.9995,24.19,30796,0
+CMRE_D.US,D,20170512,000000,24.2637,24.3,24.17,24.1748,20432,0
+CMRE_D.US,D,20170515,000000,24.2284,24.36,24.0747,24.1601,8945,0
+CMRE_D.US,D,20170516,000000,24.2753,24.34,23.8668,24.26,21056,0
+CMRE_D.US,D,20170517,000000,24.28,24.3228,24.1398,24.25,9721,0
+CMRE_D.US,D,20170518,000000,24.25,24.2502,24.15,24.25,13525,0
+CMRE_D.US,D,20170519,000000,24.15,24.24,23.94,24.23,16981,0
+CMRE_D.US,D,20170522,000000,24.3503,24.3647,24.2,24.3311,3891,0
+CMRE_D.US,D,20170523,000000,24.356,24.3891,24.232,24.33,4576,0
+CMRE_D.US,D,20170524,000000,24.22,24.45,24.22,24.25,13470,0
+CMRE_D.US,D,20170525,000000,24.22,24.42,23.85,24.42,43947,0
+CMRE_D.US,D,20170526,000000,24.3186,25.49,24.3186,24.42,15323,0
+CMRE_D.US,D,20170530,000000,24.42,24.5033,24.234,24.38,26362,0
+CMRE_D.US,D,20170531,000000,24.2247,24.38,24.06,24.3152,21687,0
+CMRE_D.US,D,20170601,000000,24.4,24.7702,24.2727,24.72,38727,0
+CMRE_D.US,D,20170602,000000,24.76,24.95,24.63,24.75,19680,0
+CMRE_D.US,D,20170605,000000,24.52,24.71,24.52,24.645,75911,0
+CMRE_D.US,D,20170606,000000,24.6,24.8715,24.5,24.76,37689,0
+CMRE_D.US,D,20170607,000000,24.6653,24.809,24.51,24.72,32812,0
+CMRE_D.US,D,20170608,000000,24.6748,24.8302,24.611,24.76,16816,0
+CMRE_D.US,D,20170609,000000,24.81,25,24.81,24.91,16585,0
+CMRE_D.US,D,20170612,000000,24.99,24.99,24.8,24.85,13970,0
+CMRE_D.US,D,20170613,000000,24.82,24.99,24.82,24.8696,8222,0
+CMRE_D.US,D,20170614,000000,24.83,24.9162,24.82,24.8357,15625,0
+CMRE_D.US,D,20170615,000000,24.9547,24.9547,24.82,24.8815,11500,0
+CMRE_D.US,D,20170616,000000,24.89,25.23,24.85,25.19,46646,0
+CMRE_D.US,D,20170619,000000,25.25,25.25,24.9312,25.0058,41815,0
+CMRE_D.US,D,20170620,000000,25.05,25.05,24.72,24.9297,36499,0
+CMRE_D.US,D,20170621,000000,24.92,25.0399,24.73,24.8228,20630,0
+CMRE_D.US,D,20170622,000000,24.91,25.01,24.77,24.77,22877,0
+CMRE_D.US,D,20170623,000000,24.7,24.89,24.3597,24.86,23547,0
+CMRE_D.US,D,20170626,000000,24.81,24.95,24.62,24.94,9673,0
+CMRE_D.US,D,20170627,000000,24.7977,24.95,24.5715,24.94,16614,0
+CMRE_D.US,D,20170628,000000,24.41,24.86,24.38,24.8351,6504,0
+CMRE_D.US,D,20170629,000000,24.89,24.99,24.6997,24.9635,14260,0
+CMRE_D.US,D,20170630,000000,24.6897,25.23,24.6647,25.23,24520,0
+CMRE_D.US,D,20170703,000000,25,25.23,24.9,25.06,21458,0
+CMRE_D.US,D,20170705,000000,25.25,25.25,24.65,24.959,50152,0
+CMRE_D.US,D,20170706,000000,24.8,25.2,24.8,25.03,19053,0
+CMRE_D.US,D,20170707,000000,25.1,25.4,25.1,25.39,45539,0
+CMRE_D.US,D,20170710,000000,25.4,25.4,25.26,25.26,18550,0
+CMRE_D.US,D,20170711,000000,25.1,25.29,25.1,25.19,10035,0
+CMRE_D.US,D,20170712,000000,24.8,24.8,24.7,24.795,11244,0
+CMRE_D.US,D,20170713,000000,24.8,24.92,24.79,24.81,12918,0
+CMRE_D.US,D,20170714,000000,24.825,24.8796,24.44,24.55,26232,0
+CMRE_D.US,D,20170717,000000,24.53,24.93,24.53,24.8,22522,0
+CMRE_D.US,D,20170718,000000,24.8835,24.911,24.6,24.7,16539,0
+CMRE_D.US,D,20170719,000000,24.79,24.94,24.66,24.94,15039,0
+CMRE_D.US,D,20170720,000000,24.94,24.98,24.8683,24.98,5105,0
+CMRE_D.US,D,20170721,000000,24.951,24.9749,24.91,24.9397,6188,0
+CMRE_D.US,D,20170724,000000,24.919,24.95,24.8897,24.9427,7272,0
+CMRE_D.US,D,20170725,000000,24.8,24.9399,24.7894,24.8,17056,0
+CMRE_D.US,D,20170726,000000,24.8063,25.4,24.8056,25.245,59513,0
+CMRE_D.US,D,20170727,000000,24.806,25.1819,24.7662,25.03,34900,0
+CMRE_D.US,D,20170728,000000,24.98,25.28,24.98,25.01,12903,0
+CMRE_D.US,D,20170731,000000,25.14,25.1778,25.0756,25.08,5073,0
+CMRE_D.US,D,20170801,000000,25.06,25.18,25.04,25.0892,17210,0
+CMRE_D.US,D,20170802,000000,25.17,25.18,25.04,25.07,27703,0
+CMRE_D.US,D,20170803,000000,25.1298,25.1298,25.047,25.0828,15723,0
+CMRE_D.US,D,20170804,000000,25.1,25.18,25.081,25.14,10116,0
+CMRE_D.US,D,20170807,000000,25.18,25.18,25.14,25.1464,6533,0
+CMRE_D.US,D,20170808,000000,25.0739,25.17,25.0739,25.1459,6315,0
+CMRE_D.US,D,20170809,000000,25.15,25.18,25.03,25.145,4016,0
+CMRE_D.US,D,20170810,000000,25.12,25.18,25.04,25.04,9529,0
+CMRE_D.US,D,20170811,000000,25.1152,25.1152,25.0114,25.06,34380,0
+CMRE_D.US,D,20170814,000000,25.011,25.0589,25.011,25.04,20599,0
+CMRE_D.US,D,20170815,000000,25.02,25.06,25.02,25.0501,12291,0
+CMRE_D.US,D,20170816,000000,25.07,25.1345,25.05,25.1,10314,0
+CMRE_D.US,D,20170817,000000,25.18,25.18,25.1,25.14,15916,0
+CMRE_D.US,D,20170818,000000,25.1512,25.171,25.15,25.17,13628,0
+CMRE_D.US,D,20170821,000000,25.15,25.18,25.05,25.05,6578,0
+CMRE_D.US,D,20170822,000000,25.18,25.18,25,25.0808,26889,0
+CMRE_D.US,D,20170823,000000,25.1,25.149,25,25.015,10754,0
+CMRE_D.US,D,20170824,000000,25.13,25.1391,25.0301,25.05,5671,0
+CMRE_D.US,D,20170825,000000,25.1,25.1,25.06,25.06,5536,0
+CMRE_D.US,D,20170828,000000,25.1,25.115,25.1,25.1,4659,0
+CMRE_D.US,D,20170829,000000,25.16,25.18,25.05,25.065,14127,0
+CMRE_D.US,D,20170830,000000,25.1,25.1,25.071,25.0983,3731,0
+CMRE_D.US,D,20170831,000000,25.1,25.18,25.08,25.13,8258,0
+CMRE_D.US,D,20170901,000000,25.18,25.18,25.09,25.165,9414,0
+CMRE_D.US,D,20170905,000000,25.03,25.16,25.03,25.1387,23556,0
+CMRE_D.US,D,20170906,000000,25.17,25.18,25.13,25.17,4321,0
+CMRE_D.US,D,20170907,000000,25.15,25.18,25.07,25.15,8112,0
+CMRE_D.US,D,20170908,000000,25.18,25.18,25.05,25.0968,12896,0
+CMRE_D.US,D,20170911,000000,25.15,25.2899,25.15,25.208,8003,0
+CMRE_D.US,D,20170912,000000,25.25,25.25,25.1948,25.214,7036,0
+CMRE_D.US,D,20170913,000000,25.34,25.34,25.21,25.2299,7192,0
+CMRE_D.US,D,20170914,000000,25.26,25.2796,25.2301,25.2796,7870,0
+CMRE_D.US,D,20170915,000000,25.34,25.75,25.3,25.5553,71045,0
+CMRE_D.US,D,20170918,000000,25.5,25.6033,25.32,25.35,19690,0
+CMRE_D.US,D,20170919,000000,25.43,25.5025,25.1744,25.23,25458,0
+CMRE_D.US,D,20170920,000000,25.28,25.4895,25.2,25.33,13746,0
+CMRE_D.US,D,20170921,000000,25.54,25.54,25.38,25.4782,4018,0
+CMRE_D.US,D,20170922,000000,25.4,25.49,25.385,25.4,24758,0
+CMRE_D.US,D,20170925,000000,25.42,25.58,25.42,25.52,22122,0
+CMRE_D.US,D,20170926,000000,25.5,25.69,25.5,25.63,16931,0
+CMRE_D.US,D,20170927,000000,25.7,25.94,25.58,25.93,60822,0
+CMRE_D.US,D,20170928,000000,25.9,26.325,25.9,26.09,24102,0
+CMRE_D.US,D,20170929,000000,26.2,26.27,26.05,26.27,22326,0
+CMRE_D.US,D,20171002,000000,26.24,26.48,26.13,26.29,34388,0
+CMRE_D.US,D,20171003,000000,26.24,26.49,26.23,26.4,27007,0
+CMRE_D.US,D,20171004,000000,26.4,26.45,26.26,26.36,28076,0
+CMRE_D.US,D,20171005,000000,26.32,26.37,26.26,26.26,22970,0
+CMRE_D.US,D,20171006,000000,26.24,26.8361,26.21,26.4,48224,0
+CMRE_D.US,D,20171009,000000,26.56,26.62,26.33,26.51,50394,0
+CMRE_D.US,D,20171010,000000,26.51,26.66,26.42,26.49,49122,0
+CMRE_D.US,D,20171011,000000,26.44,26.78,26.44,26.7,29609,0
+CMRE_D.US,D,20171012,000000,26.27,26.31,26.14,26.27,47383,0
+CMRE_D.US,D,20171013,000000,26.17,26.46,26.16,26.38,51280,0
+CMRE_D.US,D,20171016,000000,26.39,26.44,26.21,26.42,33893,0
+CMRE_D.US,D,20171017,000000,26.52,26.68,26.43,26.6,56649,0
+CMRE_D.US,D,20171018,000000,26.49,26.73,26.43,26.56,48498,0
+CMRE_D.US,D,20171019,000000,26.3129,26.68,26.3129,26.66,36422,0
+CMRE_D.US,D,20171020,000000,26.66,26.66,26.1578,26.46,347613,0
+CMRE_D.US,D,20171023,000000,26.28,26.64,26.28,26.58,15883,0
+CMRE_D.US,D,20171024,000000,26.4816,26.62,26.35,26.5,8011,0
+CMRE_D.US,D,20171025,000000,26.45,26.68,26.26,26.54,26992,0
+CMRE_D.US,D,20171026,000000,26.53,26.63,26.3959,26.63,21601,0
+CMRE_D.US,D,20171027,000000,26.63,26.63,26.49,26.51,2465,0
+CMRE_D.US,D,20171030,000000,26.48,26.56,26.35,26.5,8996,0
+CMRE_D.US,D,20171031,000000,26.45,26.7,26.44,26.7,20295,0
+CMRE_D.US,D,20171101,000000,26.63,26.63,26.49,26.501,3470,0
+CMRE_D.US,D,20171102,000000,26.58,26.58,26.5,26.5,2321,0
+CMRE_D.US,D,20171103,000000,26.52,26.52,26.34,26.51,16238,0
+CMRE_D.US,D,20171106,000000,26.48,26.5,26.18,26.49,20233,0
+CMRE_D.US,D,20171107,000000,26.45,26.7,26.42,26.65,16207,0
+CMRE_D.US,D,20171108,000000,26.5238,26.89,26.49,26.79,15436,0
+CMRE_D.US,D,20171109,000000,26.79,26.84,26.33,26.66,23744,0
+CMRE_D.US,D,20171110,000000,26.5,26.6,26.5,26.57,2572,0
+CMRE_D.US,D,20171113,000000,26.42,26.56,26.41,26.51,2758,0
+CMRE_D.US,D,20171114,000000,26.4322,26.4322,25.5,25.53,17688,0
+CMRE_D.US,D,20171115,000000,25.53,26.42,25.4,26.2299,24314,0
+CMRE_D.US,D,20171116,000000,26.29,26.29,26.1053,26.2,10994,0
+CMRE_D.US,D,20171117,000000,25.75,26.25,25.74,26.25,15233,0
+CMRE_D.US,D,20171120,000000,26.08,26.24,25.98,26.21,4585,0
+CMRE_D.US,D,20171121,000000,25.81,26.16,25.81,26.03,2483,0
+CMRE_D.US,D,20171122,000000,26,26.1,25.847,26.1,8327,0
+CMRE_D.US,D,20171124,000000,26.0624,26.39,26.05,26.22,17031,0
+CMRE_D.US,D,20171127,000000,26.2,26.36,26.2,26.3599,5067,0
+CMRE_D.US,D,20171128,000000,26.3712,26.3712,26.2,26.2273,16697,0
+CMRE_D.US,D,20171129,000000,26.44,26.59,26.3072,26.59,7900,0
+CMRE_D.US,D,20171130,000000,26.5656,26.67,26.54,26.54,2987,0
+CMRE_D.US,D,20171201,000000,26.6,26.87,26.431,26.473,8654,0
+CMRE_D.US,D,20171204,000000,26.57,26.6703,26.25,26.25,5601,0
+CMRE_D.US,D,20171205,000000,26.25,26.39,26.25,26.39,6992,0
+CMRE_D.US,D,20171206,000000,26.39,26.4,25.54,25.95,21313,0
+CMRE_D.US,D,20171207,000000,25.8838,25.8999,25.8,25.8752,7891,0
+CMRE_D.US,D,20171208,000000,26.24,26.24,25.87,26,6185,0
+CMRE_D.US,D,20171211,000000,26.0117,26.135,25.9654,26.036,4533,0
+CMRE_D.US,D,20171212,000000,26.0126,26.27,25.9297,26.205,7543,0
+CMRE_D.US,D,20171213,000000,26.1875,26.2,26.15,26.2,1259,0
+CMRE_D.US,D,20171214,000000,26.2514,26.2567,26.14,26.185,6794,0
+CMRE_D.US,D,20171215,000000,26.15,26.4622,26.15,26.22,10045,0
+CMRE_D.US,D,20171218,000000,26.13,26.3,26.13,26.2704,2913,0
+CMRE_D.US,D,20171219,000000,26.2,26.27,25.91,25.9525,7970,0
+CMRE_D.US,D,20171220,000000,26.2,26.23,25.82,25.82,4014,0
+CMRE_D.US,D,20171221,000000,26.0899,26.09,26.0731,26.08,1811,0
+CMRE_D.US,D,20171222,000000,26.08,26.577,25.81,25.89,23483,0
+CMRE_D.US,D,20171226,000000,26,26.3753,25.8604,26.03,7310,0
+CMRE_D.US,D,20171227,000000,26.0881,26.3353,25.83,26.0881,7002,0
+CMRE_D.US,D,20171228,000000,26.1091,26.3753,25.92,25.92,10059,0
+CMRE_D.US,D,20171229,000000,26,26.2974,25.8,25.83,9171,0
+CMRE_D.US,D,20180102,000000,26.1403,26.31,25.82,26.19,15339,0
+CMRE_D.US,D,20180103,000000,26.01,26.2003,25.9448,26.17,12394,0
+CMRE_D.US,D,20180104,000000,26.18,26.255,26.17,26.2,8173,0
+CMRE_D.US,D,20180105,000000,26.2,26.2,26.1,26.13,3196,0
+CMRE_D.US,D,20180108,000000,26.16,26.2503,26.1201,26.2503,6689,0
+CMRE_D.US,D,20180109,000000,26.2725,26.3,26.238,26.238,6653,0
+CMRE_D.US,D,20180110,000000,26.35,26.35,26.2,26.2251,6667,0
+CMRE_D.US,D,20180111,000000,25.86,25.86,25.75,25.86,4350,0
+CMRE_D.US,D,20180112,000000,25.8484,25.92,25.75,25.75,3610,0
+CMRE_D.US,D,20180116,000000,25.85,25.85,25.69,25.7,8126,0
+CMRE_D.US,D,20180117,000000,25.83,25.83,25.28,25.29,15986,0
+CMRE_D.US,D,20180118,000000,25.25,25.55,25.25,25.35,5827,0
+CMRE_D.US,D,20180119,000000,25.37,25.46,25.3,25.3,25016,0
+CMRE_D.US,D,20180122,000000,25.28,25.76,25.27,25.74,3457,0
+CMRE_D.US,D,20180123,000000,25.76,25.96,25.75,25.95,4812,0
+CMRE_D.US,D,20180124,000000,25.75,25.9002,25.3706,25.885,19862,0
+CMRE_D.US,D,20180125,000000,25.72,25.72,25.22,25.519,31041,0
+CMRE_D.US,D,20180126,000000,25.58,25.5969,25.3593,25.46,6108,0
+CMRE_D.US,D,20180129,000000,25.4,25.41,25.325,25.365,6104,0
+CMRE_D.US,D,20180130,000000,25.3,25.3297,25.04,25.1152,26460,0
+CMRE_D.US,D,20180131,000000,25.32,25.32,25.1,25.11,5243,0
+CMRE_D.US,D,20180201,000000,25.11,25.327,25.075,25.09,13675,0
+CMRE_D.US,D,20180202,000000,25.2803,25.2803,24.96,25.0252,26539,0
+CMRE_D.US,D,20180205,000000,25.05,25.225,25,25,36671,0
+CMRE_D.US,D,20180206,000000,25.05,25.1382,25.05,25.07,14388,0
+CMRE_D.US,D,20180207,000000,25.14,25.25,25.14,25.2116,10345,0
+CMRE_D.US,D,20180208,000000,25.4028,25.42,25.35,25.4,14317,0
+CMRE_D.US,D,20180209,000000,25.2,25.26,25.06,25.2557,6157,0
+CMRE_D.US,D,20180212,000000,25.2,25.2605,25.07,25.2605,1035,0
+CMRE_D.US,D,20180213,000000,25.2,25.2,25.1,25.1,1716,0
+CMRE_D.US,D,20180214,000000,25.1026,25.1026,24.965,24.9697,4563,0
+CMRE_D.US,D,20180215,000000,24.985,24.9999,24.9661,24.97,3934,0
+CMRE_D.US,D,20180216,000000,25.02,25.0701,24.97,25.0701,6638,0
+CMRE_D.US,D,20180220,000000,25.2346,25.2346,25.2346,25.2346,1687,0
+CMRE_D.US,D,20180221,000000,25.2,25.2,25.0901,25.15,6801,0
+CMRE_D.US,D,20180222,000000,25.0901,25.15,25.0901,25.13,9878,0
+CMRE_D.US,D,20180223,000000,25.25,25.25,25.19,25.2001,4608,0
+CMRE_D.US,D,20180226,000000,25.0901,25.21,25.08,25.0901,10615,0
+CMRE_D.US,D,20180227,000000,25.1,25.2127,25.04,25.0701,7635,0
+CMRE_D.US,D,20180228,000000,25.08,25.2006,25.08,25.13,28235,0
+CMRE_D.US,D,20180301,000000,25.13,25.197,25.13,25.1597,19251,0
+CMRE_D.US,D,20180302,000000,25.2,25.26,25.2,25.22,10015,0
+CMRE_D.US,D,20180305,000000,25.22,25.22,25.09,25.17,4806,0
+CMRE_D.US,D,20180306,000000,25.145,25.145,25.05,25.095,3851,0
+CMRE_D.US,D,20180307,000000,25.035,25.06,25,25.04,6477,0
+CMRE_D.US,D,20180308,000000,25.06,25.06,25.04,25.04,706,0
+CMRE_D.US,D,20180309,000000,25.15,25.19,25.09,25.19,2775,0
+CMRE_D.US,D,20180312,000000,25.1102,25.15,25.07,25.15,2482,0
+CMRE_D.US,D,20180313,000000,25.12,25.18,25.1,25.165,12157,0
+CMRE_D.US,D,20180314,000000,25.19,25.2,25.15,25.15,3201,0
+CMRE_D.US,D,20180316,000000,25.2718,25.2718,25.2718,25.2718,289,0
+CMRE_D.US,D,20180319,000000,25.285,25.31,25.22,25.25,3807,0
+CMRE_D.US,D,20180320,000000,25.26,25.3848,25.26,25.35,3022,0
+CMRE_D.US,D,20180321,000000,25.3748,25.5,25.36,25.46,9904,0
+CMRE_D.US,D,20180322,000000,25.5,25.5,25.391,25.49,10944,0
+CMRE_D.US,D,20180323,000000,25.5,25.57,25.5,25.5445,6305,0
+CMRE_D.US,D,20180326,000000,25.6,25.6,25.4,25.6,2002,0
+CMRE_D.US,D,20180327,000000,25.639,25.639,25.5426,25.5426,908,0
+CMRE_D.US,D,20180328,000000,25.6,25.64,25.6,25.64,2652,0
+CMRE_D.US,D,20180329,000000,25.636,25.6472,25.63,25.63,2292,0
+CMRE_D.US,D,20180402,000000,25.511,25.55,25.47,25.5,2328,0
+CMRE_D.US,D,20180403,000000,25.63,25.65,25.4,25.65,4083,0
+CMRE_D.US,D,20180404,000000,25.45,25.58,25.45,25.48,8602,0
+CMRE_D.US,D,20180405,000000,25.44,25.65,25.4,25.65,7104,0
+CMRE_D.US,D,20180406,000000,25.37,25.43,25.25,25.31,6967,0
+CMRE_D.US,D,20180409,000000,25.39,25.65,25.375,25.4508,21423,0
+CMRE_D.US,D,20180410,000000,25.62,25.62,25.52,25.52,200,0
+CMRE_D.US,D,20180411,000000,25.455,25.62,25.45,25.6,4177,0
+CMRE_D.US,D,20180412,000000,25.23,25.28,25.18,25.1848,7352,0
+CMRE_D.US,D,20180413,000000,25.22,25.29,25.21,25.29,1750,0
+CMRE_D.US,D,20180416,000000,25.29,25.29,25.21,25.25,4716,0
+CMRE_D.US,D,20180417,000000,25.24,25.25,25.1,25.21,18231,0
+CMRE_D.US,D,20180418,000000,25.12,25.25,25.11,25.14,3098,0
+CMRE_D.US,D,20180419,000000,25.1121,25.22,25.1,25.16,8124,0
+CMRE_D.US,D,20180420,000000,25.1512,25.18,25.1,25.18,5314,0
+CMRE_D.US,D,20180423,000000,25.27,25.27,25.2,25.2,1953,0
+CMRE_D.US,D,20180424,000000,25.2499,25.2499,25.1,25.18,3333,0
+CMRE_D.US,D,20180425,000000,25.2,25.33,25.101,25.17,5650,0
+CMRE_D.US,D,20180426,000000,25.25,25.26,25.1801,25.21,8962,0
+CMRE_D.US,D,20180427,000000,25.1201,25.1384,25.08,25.09,2419,0
+CMRE_D.US,D,20180430,000000,25.2,25.2,25.12,25.12,1544,0
+CMRE_D.US,D,20180501,000000,25.2255,25.2255,25,25.04,12782,0
+CMRE_D.US,D,20180502,000000,25.13,25.13,25.01,25.01,3307,0
+CMRE_D.US,D,20180503,000000,25.08,25.08,25.08,25.08,327,0
+CMRE_D.US,D,20180504,000000,25.01,25.16,25.01,25.105,5812,0
+CMRE_D.US,D,20180507,000000,25.17,25.29,25.17,25.17,4575,0
+CMRE_D.US,D,20180508,000000,25.22,25.33,25.2,25.28,3404,0
+CMRE_D.US,D,20180509,000000,25.35,25.43,25.14,25.3834,12205,0
+CMRE_D.US,D,20180510,000000,25.34,25.43,25.31,25.31,3429,0
+CMRE_D.US,D,20180511,000000,25.34,25.34,25.3181,25.3395,1325,0
+CMRE_D.US,D,20180514,000000,25.49,25.5,25.24,25.26,13754,0
+CMRE_D.US,D,20180515,000000,25.3,25.3,25.255,25.2807,2477,0
+CMRE_D.US,D,20180516,000000,25.46,25.5,25.41,25.48,3230,0
+CMRE_D.US,D,20180517,000000,25.469,25.5,25.45,25.475,5106,0
+CMRE_D.US,D,20180518,000000,25.5,25.5,25.45,25.45,9685,0
+CMRE_D.US,D,20180521,000000,25.49,25.49,25.4768,25.4768,788,0
+CMRE_D.US,D,20180522,000000,25.4501,25.465,25.45,25.465,3089,0
+CMRE_D.US,D,20180523,000000,25.5,25.5,25.4,25.5,17101,0
+CMRE_D.US,D,20180524,000000,25.49,25.49,25.46,25.4802,1549,0
+CMRE_D.US,D,20180525,000000,25.518,25.518,25.518,25.518,1000,0
+CMRE_D.US,D,20180529,000000,25.51,25.52,25.5,25.52,1957,0
+CMRE_D.US,D,20180530,000000,25.51,25.5428,25.5,25.52,6177,0
+CMRE_D.US,D,20180531,000000,25.5,25.512,25.5,25.5113,3589,0
+CMRE_D.US,D,20180601,000000,25.5332,25.58,25.5,25.5,2040,0
+CMRE_D.US,D,20180604,000000,25.5,25.5,25.4398,25.4398,1829,0
+CMRE_D.US,D,20180605,000000,25.4696,25.5727,25.44,25.5727,6353,0
+CMRE_D.US,D,20180606,000000,25.575,25.575,25.575,25.575,498,0
+CMRE_D.US,D,20180607,000000,25.43,25.5437,25.42,25.46,3890,0
+CMRE_D.US,D,20180608,000000,25.56,25.82,25.56,25.82,3896,0
+CMRE_D.US,D,20180611,000000,25.6227,25.7462,25.62,25.7462,3167,0
+CMRE_D.US,D,20180612,000000,25.675,25.8,25.675,25.8,5875,0
+CMRE_D.US,D,20180613,000000,25.7953,25.89,25.7922,25.82,3163,0
+CMRE_D.US,D,20180614,000000,25.8179,25.8179,25.81,25.81,950,0
+CMRE_D.US,D,20180615,000000,25.77,25.849,25.77,25.8062,3104,0
+CMRE_D.US,D,20180618,000000,25.8114,25.885,25.785,25.785,2024,0
+CMRE_D.US,D,20180619,000000,25.82,25.83,25.82,25.83,200,0
+CMRE_D.US,D,20180620,000000,25.8,25.83,25.7872,25.79,3484,0
+CMRE_D.US,D,20180621,000000,25.7616,25.8168,25.7616,25.815,1185,0
+CMRE_D.US,D,20180622,000000,25.7793,25.835,25.7727,25.835,2000,0
+CMRE_D.US,D,20180625,000000,25.89,25.9313,25.88,25.9313,5754,0
+CMRE_D.US,D,20180626,000000,25.91,25.98,25.9,25.955,3954,0
+CMRE_D.US,D,20180627,000000,25.95,26,25.93,25.99,2899,0
+CMRE_D.US,D,20180628,000000,25.971,26,25.8,25.85,5866,0
+CMRE_D.US,D,20180629,000000,25.8357,25.99,25.8357,25.9724,3340,0
+CMRE_D.US,D,20180702,000000,25.948,26.18,25.948,26.17,2851,0
+CMRE_D.US,D,20180703,000000,26.18,26.35,26.18,26.33,4263,0
+CMRE_D.US,D,20180705,000000,26.35,26.62,26.35,26.62,11909,0
+CMRE_D.US,D,20180706,000000,26.6,26.794,26.5706,26.794,10852,0
+CMRE_D.US,D,20180709,000000,26.7,26.7,26.3391,26.5,65444,0
+CMRE_D.US,D,20180710,000000,26.44,26.45,26.28,26.35,10916,0
+CMRE_D.US,D,20180711,000000,26.52,26.73,26.46,26.73,12293,0
+CMRE_D.US,D,20180712,000000,26.33,26.3981,25.7367,26.18,7030,0
+CMRE_D.US,D,20180713,000000,26.01,26.32,25.95,26.32,5633,0
+CMRE_D.US,D,20180716,000000,25.9814,26.1,25.9533,25.9799,5099,0
+CMRE_D.US,D,20180717,000000,25.97,25.97,25.8311,25.8834,3415,0
+CMRE_D.US,D,20180718,000000,25.8,25.8799,25.8,25.859,3299,0
+CMRE_D.US,D,20180719,000000,25.95,26.04,25.8062,25.975,7480,0
+CMRE_D.US,D,20180720,000000,25.98,26.0334,25.78,25.84,4916,0
+CMRE_D.US,D,20180723,000000,25.65,25.9084,25.56,25.66,4272,0
+CMRE_D.US,D,20180724,000000,25.7,25.7,25.51,25.7,9282,0
+CMRE_D.US,D,20180725,000000,25.8195,26.0798,25.69,25.72,11443,0
+CMRE_D.US,D,20180726,000000,25.79,25.79,25.69,25.74,3704,0
+CMRE_D.US,D,20180727,000000,25.64,25.74,25.64,25.69,1696,0
+CMRE_D.US,D,20180730,000000,25.7,25.7,25.5725,25.6126,2053,0
+CMRE_D.US,D,20180731,000000,25.8,25.8,25.76,25.8,1779,0
+CMRE_D.US,D,20180801,000000,25.69,25.8,25.51,25.51,8430,0
+CMRE_D.US,D,20180802,000000,25.61,25.61,25.46,25.54,2701,0
+CMRE_D.US,D,20180803,000000,25.69,25.69,25.58,25.615,1689,0
+CMRE_D.US,D,20180806,000000,25.5173,25.69,25.5173,25.6431,1800,0
+CMRE_D.US,D,20180807,000000,25.51,25.7834,25.5065,25.52,4066,0
+CMRE_D.US,D,20180808,000000,25.6207,25.73,25.6207,25.7121,2305,0
+CMRE_D.US,D,20180809,000000,25.73,25.7799,25.573,25.62,2762,0
+CMRE_D.US,D,20180810,000000,25.53,25.8,25.5266,25.8,6130,0
+CMRE_D.US,D,20180813,000000,25.7,25.8,25.6245,25.77,2610,0
+CMRE_D.US,D,20180814,000000,25.6347,25.81,25.6347,25.76,5471,0
+CMRE_D.US,D,20180815,000000,25.71,25.86,25.599,25.84,2825,0
+CMRE_D.US,D,20180816,000000,25.6197,25.89,25.6,25.7626,2964,0
+CMRE_D.US,D,20180817,000000,25.9,25.93,25.7935,25.91,8856,0
+CMRE_D.US,D,20180820,000000,25.8597,26.0925,25.8597,25.9996,5688,0
+CMRE_D.US,D,20180821,000000,26.01,26.2756,25.9575,26.2693,2435,0
+CMRE_D.US,D,20180822,000000,26.0419,26.19,25.9404,26.19,896,0
+CMRE_D.US,D,20180823,000000,25.95,26.4336,25.95,26.4336,11807,0
+CMRE_D.US,D,20180824,000000,26.29,26.43,26.1641,26.41,5587,0
+CMRE_D.US,D,20180827,000000,26.3,26.46,26.155,26.44,7465,0
+CMRE_D.US,D,20180828,000000,26.34,26.44,26.21,26.32,9034,0
+CMRE_D.US,D,20180829,000000,26.2079,26.67,26.16,26.6,7759,0
+CMRE_D.US,D,20180830,000000,26.7,26.7,26.28,26.28,8988,0
+CMRE_D.US,D,20180831,000000,26.41,26.52,26.29,26.5,10716,0
+CMRE_D.US,D,20180904,000000,26.48,26.48,26.47,26.47,540,0
+CMRE_D.US,D,20180905,000000,26.29,26.47,26.26,26.26,6031,0
+CMRE_D.US,D,20180906,000000,26.3085,26.3867,26.0802,26.18,20479,0
+CMRE_D.US,D,20180907,000000,26.12,26.31,25.97,25.97,6307,0
+CMRE_D.US,D,20180910,000000,25.92,26.0999,25.8216,25.9,11134,0
+CMRE_D.US,D,20180911,000000,25.8774,26.2934,25.8774,26.0266,7243,0
+CMRE_D.US,D,20180912,000000,25.911,26.37,25.911,26.1902,9275,0
+CMRE_D.US,D,20180913,000000,26.2402,26.5,26.2402,26.27,16970,0
+CMRE_D.US,D,20180914,000000,26.2916,26.42,26.2866,26.34,1530,0
+CMRE_D.US,D,20180917,000000,26.251,26.49,26.2501,26.2501,3876,0
+CMRE_D.US,D,20180918,000000,26.38,26.43,26.22,26.22,1649,0
+CMRE_D.US,D,20180919,000000,26.2,26.2226,25.96,25.96,4673,0
+CMRE_D.US,D,20180920,000000,25.9662,26.11,25.95,25.9956,2904,0
+CMRE_D.US,D,20180921,000000,25.98,25.99,25.89,25.89,986,0
+CMRE_D.US,D,20180924,000000,25.81,25.8674,25.8,25.8674,3422,0
+CMRE_D.US,D,20180925,000000,25.96,25.99,25.8985,25.8985,4565,0
+CMRE_D.US,D,20180926,000000,25.95,26.12,25.848,26.09,605,0
+CMRE_D.US,D,20180927,000000,26,26.02,25.78,25.78,3186,0
+CMRE_D.US,D,20180928,000000,25.77,25.85,25.68,25.68,8728,0
+CMRE_D.US,D,20181001,000000,25.66,26.3,25.56,25.56,10579,0
+CMRE_D.US,D,20181002,000000,25.56,25.7766,25.2366,25.4,18760,0
+CMRE_D.US,D,20181003,000000,25.5,25.5399,25.32,25.33,6899,0
+CMRE_D.US,D,20181004,000000,25.3897,25.54,25.2127,25.31,7188,0
+CMRE_D.US,D,20181005,000000,25.33,25.81,25.26,25.3,14466,0
+CMRE_D.US,D,20181008,000000,25.3,25.51,25.3,25.51,5703,0
+CMRE_D.US,D,20181009,000000,25.6,25.6543,25.45,25.6408,5294,0
+CMRE_D.US,D,20181010,000000,25.72,25.7783,25.6182,25.64,8564,0
+CMRE_D.US,D,20181011,000000,25.63,25.69,25.12,25.2,19334,0
+CMRE_D.US,D,20181012,000000,25.2,25.485,24.83,25.04,15689,0
+CMRE_D.US,D,20181015,000000,25.04,25.2,24.96,25.1,11508,0
+CMRE_D.US,D,20181016,000000,25.1,25.1,24.58,24.78,32246,0
+CMRE_D.US,D,20181017,000000,24.7641,25.03,24.56,25.02,24519,0
+CMRE_D.US,D,20181018,000000,24.84,25.1,24.84,24.99,29060,0
+CMRE_D.US,D,20181019,000000,24.9674,25.0543,24.14,24.14,510684,0
+CMRE_D.US,D,20181022,000000,24.25,24.31,24.03,24.1,92416,0
+CMRE_D.US,D,20181023,000000,24,24.14,23.92,24.0799,27947,0
+CMRE_D.US,D,20181024,000000,24.12,24.14,23.53,23.82,29907,0
+CMRE_D.US,D,20181025,000000,23.8,23.8687,23.53,23.53,68415,0
+CMRE_D.US,D,20181026,000000,23.52,23.6274,23.23,23.5,36083,0
+CMRE_D.US,D,20181029,000000,23.5,23.66,23.48,23.56,11097,0
+CMRE_D.US,D,20181030,000000,23.6,23.68,23.51,23.68,4534,0
+CMRE_D.US,D,20181031,000000,23.6,23.89,23.6,23.75,27819,0
+CMRE_D.US,D,20181101,000000,23.8,23.8,23.71,23.72,26680,0
+CMRE_D.US,D,20181102,000000,23.7876,23.8,23.61,23.76,9255,0
+CMRE_D.US,D,20181105,000000,23.6496,23.759,23.56,23.62,8711,0
+CMRE_D.US,D,20181106,000000,23.5056,23.62,23.5,23.55,28179,0
+CMRE_D.US,D,20181107,000000,23.5,23.55,23.13,23.15,48520,0
+CMRE_D.US,D,20181108,000000,23.1,23.15,22.73,22.95,44767,0
+CMRE_D.US,D,20181109,000000,22.95,22.95,22.53,22.65,29349,0
+CMRE_D.US,D,20181112,000000,22.8,22.8,22.63,22.63,21386,0
+CMRE_D.US,D,20181113,000000,22.84,23.39,22.68,22.92,12737,0
+CMRE_D.US,D,20181114,000000,23,23.11,22.75,22.75,4688,0
+CMRE_D.US,D,20181115,000000,22.9191,23.1199,22.59,22.75,16278,0
+CMRE_D.US,D,20181116,000000,22.8,22.86,22.44,22.5,22882,0
+CMRE_D.US,D,20181119,000000,22.75,22.75,21.75,22,23887,0
+CMRE_D.US,D,20181120,000000,21.96,21.96,21.1915,21.52,42465,0
+CMRE_D.US,D,20181121,000000,21.6125,22.19,21.1,22,61462,0
+CMRE_D.US,D,20181123,000000,21.91,22.3,21.9,22.24,12739,0
+CMRE_D.US,D,20181126,000000,22.25,22.45,22,22.15,11518,0
+CMRE_D.US,D,20181127,000000,22.04,22.3,21.965,22.08,27998,0
+CMRE_D.US,D,20181128,000000,21.98,22.45,21.98,22.1,21588,0
+CMRE_D.US,D,20181129,000000,22.3,22.445,22.3,22.44,7230,0
+CMRE_D.US,D,20181130,000000,22.3,22.6028,22.3,22.59,4209,0
+CMRE_D.US,D,20181203,000000,22.73,22.96,22.67,22.96,16157,0
+CMRE_D.US,D,20181204,000000,22.9,23.11,22.7974,22.7974,14664,0
+CMRE_D.US,D,20181206,000000,22.87,22.87,22.3301,22.6535,6007,0
+CMRE_D.US,D,20181207,000000,22.67,22.67,22.11,22.34,10795,0
+CMRE_D.US,D,20181210,000000,22.25,22.44,21.9,22.44,22967,0
+CMRE_D.US,D,20181211,000000,22.45,22.5,22.03,22.43,4862,0
+CMRE_D.US,D,20181212,000000,22.44,22.6125,21.75,21.75,34650,0
+CMRE_D.US,D,20181213,000000,22,22.02,21.76,21.88,7326,0
+CMRE_D.US,D,20181214,000000,21.84,21.8687,21.59,21.79,14568,0
+CMRE_D.US,D,20181217,000000,21.85,22.196,21.5,21.5,54496,0
+CMRE_D.US,D,20181218,000000,21.5,21.6495,20.34,20.7,31801,0
+CMRE_D.US,D,20181219,000000,21.0252,21.0252,19.57,20.5523,33126,0
+CMRE_D.US,D,20181220,000000,20.79,20.79,18.6975,19.3,63611,0
+CMRE_D.US,D,20181221,000000,19.81,19.81,19.04,19.2,16957,0
+CMRE_D.US,D,20181224,000000,19.1,19.46,18.3193,18.64,8048,0
+CMRE_D.US,D,20181226,000000,18.81,20,18.81,19.51,19533,0
+CMRE_D.US,D,20181227,000000,18.945,19.5462,18.88,18.945,11887,0
+CMRE_D.US,D,20181228,000000,19.84,20.8994,19.2872,20.8994,53096,0
+CMRE_D.US,D,20181231,000000,20.3,21.6599,20.3,21,54795,0
+CMRE_D.US,D,20190102,000000,21,22.1,20.937,22.1,18589,0
+CMRE_D.US,D,20190103,000000,22.1,22.7072,22.1,22.5501,21211,0
+CMRE_D.US,D,20190104,000000,22.7,23.25,22.6174,23.0155,31384,0
+CMRE_D.US,D,20190107,000000,23.5,23.9429,23.01,23.67,18224,0
+CMRE_D.US,D,20190108,000000,23.71,23.9,23.65,23.75,10747,0
+CMRE_D.US,D,20190109,000000,23.7,23.7,23.25,23.25,16069,0
+CMRE_D.US,D,20190110,000000,23.25,23.58,23.25,23.4399,9555,0
+CMRE_D.US,D,20190111,000000,23,23,22.2967,22.4815,29649,0
+CMRE_D.US,D,20190114,000000,22.4,22.9698,22.34,22.6326,23625,0
+CMRE_D.US,D,20190115,000000,22.88,22.88,22.4365,22.84,26793,0
+CMRE_D.US,D,20190116,000000,22.74,22.9,22.4804,22.73,15442,0
+CMRE_D.US,D,20190117,000000,22.61,22.9,22.61,22.8806,5624,0
+CMRE_D.US,D,20190118,000000,22.74,22.8638,22.74,22.75,3847,0
+CMRE_D.US,D,20190122,000000,22.87,22.88,21.8,22.34,17903,0
+CMRE_D.US,D,20190123,000000,22.05,22.4711,21.726,22.16,4740,0
+CMRE_D.US,D,20190124,000000,22.04,23,22,22.7,25497,0
+CMRE_D.US,D,20190125,000000,22.8,22.9,22.4,22.65,10551,0
+CMRE_D.US,D,20190128,000000,22.75,22.75,22.44,22.47,10654,0
+CMRE_D.US,D,20190129,000000,22.47,22.72,22.3999,22.72,15055,0
+CMRE_D.US,D,20190130,000000,22.4028,22.8,22.4028,22.8,6755,0
+CMRE_D.US,D,20190131,000000,22.8,22.99,22.4,22.4129,22563,0
+CMRE_D.US,D,20190201,000000,22.42,22.4616,21.841,21.8808,8602,0
+CMRE_D.US,D,20190204,000000,22.09,22.09,21.4,21.6,15309,0
+CMRE_D.US,D,20190205,000000,21.61,21.8754,21.45,21.5737,15682,0
+CMRE_D.US,D,20190206,000000,21.4963,21.5368,21.4,21.4,960,0
+CMRE_D.US,D,20190207,000000,21.3,21.59,20.9,21.3395,18088,0
+CMRE_D.US,D,20190208,000000,21.5,21.5141,20.94,21.35,16332,0
+CMRE_D.US,D,20190211,000000,21.35,21.6,21.1201,21.5,18213,0
+CMRE_D.US,D,20190212,000000,21.6,22.35,21.6,22.13,11688,0
+CMRE_D.US,D,20190213,000000,22.2,22.42,22,22.04,18694,0
+CMRE_D.US,D,20190214,000000,22.02,22.35,21.81,22.35,15233,0
+CMRE_D.US,D,20190215,000000,22.35,22.49,21.9256,22.46,16400,0
+CMRE_D.US,D,20190219,000000,23.5,24.18,23.5,24,66824,0
+CMRE_D.US,D,20190220,000000,24,24.24,23.82,24.23,34709,0
+CMRE_D.US,D,20190221,000000,24.25,24.6599,23.82,24.39,68039,0
+CMRE_D.US,D,20190222,000000,24.5,24.65,24.3,24.65,59817,0
+CMRE_D.US,D,20190225,000000,24.74,24.75,24.5,24.66,11987,0
+CMRE_D.US,D,20190226,000000,24.75,24.75,24.53,24.72,17929,0
+CMRE_D.US,D,20190227,000000,24.6684,24.73,24.6684,24.7,4311,0
+CMRE_D.US,D,20190228,000000,24.68,24.7,24.5,24.5,10999,0
+CMRE_D.US,D,20190301,000000,24.561,24.74,24.3508,24.5,7968,0
+CMRE_D.US,D,20190304,000000,24.51,24.673,24.51,24.63,3176,0
+CMRE_D.US,D,20190305,000000,24.51,24.59,24.5,24.55,7022,0
+CMRE_D.US,D,20190306,000000,24.5,24.5,24.35,24.4293,8025,0
+CMRE_D.US,D,20190307,000000,24.37,24.45,24.16,24.2,20247,0
+CMRE_D.US,D,20190308,000000,24.2,24.2,23.931,24,6286,0
+CMRE_D.US,D,20190311,000000,23.93,24.15,23.93,24.05,11157,0
+CMRE_D.US,D,20190312,000000,24.2,24.2,24.05,24.2,8587,0
+CMRE_D.US,D,20190313,000000,24.0244,24.17,24.0101,24.08,8109,0
+CMRE_D.US,D,20190314,000000,24.1634,24.18,24,24.05,5895,0
+CMRE_D.US,D,20190315,000000,24,24.14,23.82,24.08,11501,0
+CMRE_D.US,D,20190318,000000,24.17,24.17,24.01,24.15,4597,0
+CMRE_D.US,D,20190319,000000,24.05,24.1782,23.985,24.0138,5461,0
+CMRE_D.US,D,20190320,000000,24.16,24.16,23.9,24.06,5273,0
+CMRE_D.US,D,20190321,000000,24.0326,24.27,24.01,24.27,70831,0
+CMRE_D.US,D,20190322,000000,24.15,24.4,24.01,24.4,6411,0
+CMRE_D.US,D,20190325,000000,24.21,24.21,23.9624,24.18,6818,0
+CMRE_D.US,D,20190326,000000,24.15,24.42,24.067,24.17,26063,0
+CMRE_D.US,D,20190327,000000,24.3099,24.3099,24.1,24.1627,9362,0
+CMRE_D.US,D,20190328,000000,24.2184,24.66,24.11,24.11,33006,0
+CMRE_D.US,D,20190329,000000,24.26,24.689,24.2,24.41,18602,0
+CMRE_D.US,D,20190401,000000,24.63,24.76,24.4973,24.67,31152,0
+CMRE_D.US,D,20190402,000000,24.8501,24.95,24.75,24.9424,13458,0
+CMRE_D.US,D,20190403,000000,24.94,25.0227,24.9,24.95,14548,0
+CMRE_D.US,D,20190404,000000,25.05,25.0836,24.98,24.98,11901,0
+CMRE_D.US,D,20190405,000000,24.97,25.1,24.9,24.98,31679,0
+CMRE_D.US,D,20190408,000000,25.1,25.22,24.98,25.22,15108,0
+CMRE_D.US,D,20190409,000000,25.19,25.2327,25.06,25.22,8705,0
+CMRE_D.US,D,20190410,000000,25.31,25.4,25.14,25.4,10849,0
+CMRE_D.US,D,20190411,000000,24.85,25.02,24.6805,24.72,36516,0
+CMRE_D.US,D,20190412,000000,24.71,24.71,24.6,24.6,12881,0
+CMRE_D.US,D,20190415,000000,24.6,24.7526,24.6,24.65,18822,0
+CMRE_D.US,D,20190416,000000,24.64,24.7128,24.4173,24.42,10617,0
+CMRE_D.US,D,20190417,000000,24.35,24.46,24.27,24.27,6964,0
+CMRE_D.US,D,20190418,000000,24.43,24.47,24.2101,24.45,1868,0
+CMRE_D.US,D,20190422,000000,24.37,24.42,24.29,24.29,10997,0
+CMRE_D.US,D,20190423,000000,24.45,24.59,24.4,24.5,9847,0
+CMRE_D.US,D,20190424,000000,24.48,24.5,24.32,24.4773,15327,0
+CMRE_D.US,D,20190425,000000,24.4488,24.5098,24.4204,24.43,7157,0
+CMRE_D.US,D,20190426,000000,24.5318,24.5506,24.48,24.49,1549,0
+CMRE_D.US,D,20190429,000000,24.48,24.4846,24.4,24.421,4793,0
+CMRE_D.US,D,20190430,000000,24.4,24.5314,24.4,24.4737,3662,0
+CMRE_D.US,D,20190501,000000,24.4673,24.55,24.44,24.54,15596,0
+CMRE_D.US,D,20190502,000000,24.5761,24.6649,24.49,24.5,6038,0
+CMRE_D.US,D,20190503,000000,24.62,24.645,24.6,24.634,1189,0
+CMRE_D.US,D,20190506,000000,24.62,24.65,24.5682,24.611,9619,0
+CMRE_D.US,D,20190507,000000,24.69,24.69,24.62,24.69,2956,0
+CMRE_D.US,D,20190508,000000,24.725,24.8005,24.6791,24.8005,914,0
+CMRE_D.US,D,20190509,000000,24.8,24.82,24.6208,24.69,6426,0
+CMRE_D.US,D,20190510,000000,24.6929,24.6929,24.5,24.5,1270,0
+CMRE_D.US,D,20190513,000000,24.72,24.72,24.5,24.6088,3767,0
+CMRE_D.US,D,20190514,000000,24.6,24.65,24.525,24.58,3195,0
+CMRE_D.US,D,20190515,000000,24.6,24.74,24.5,24.74,6469,0
+CMRE_D.US,D,20190516,000000,24.7,24.738,24.671,24.7175,3164,0
+CMRE_D.US,D,20190517,000000,24.75,24.8,24.7,24.7186,3073,0
+CMRE_D.US,D,20190520,000000,24.68,24.74,24.6,24.68,4216,0
+CMRE_D.US,D,20190521,000000,24.701,24.8199,24.701,24.7354,5353,0
+CMRE_D.US,D,20190522,000000,24.761,24.7855,24.71,24.71,2916,0
+CMRE_D.US,D,20190523,000000,24.7,24.7094,24.601,24.7094,7692,0
+CMRE_D.US,D,20190524,000000,24.69,24.7499,24.6,24.6103,11205,0
+CMRE_D.US,D,20190528,000000,24.7132,24.83,24.7001,24.7001,11478,0
+CMRE_D.US,D,20190529,000000,24.68,24.77,24.66,24.7532,4338,0
+CMRE_D.US,D,20190530,000000,24.721,24.74,24.65,24.65,2361,0
+CMRE_D.US,D,20190531,000000,24.65,24.724,24.55,24.65,14798,0
+CMRE_D.US,D,20190603,000000,24.56,24.79,24.56,24.7,5922,0
+CMRE_D.US,D,20190604,000000,24.8,24.8,24.55,24.55,5492,0
+CMRE_D.US,D,20190605,000000,24.5455,24.5455,24.5455,24.5455,249,0
+CMRE_D.US,D,20190606,000000,24.6225,24.6225,24.25,24.4473,5827,0
+CMRE_D.US,D,20190607,000000,24.56,24.595,24.35,24.36,3900,0
+CMRE_D.US,D,20190610,000000,24.6,24.6,24.28,24.35,9162,0
+CMRE_D.US,D,20190611,000000,24.63,24.725,24.2801,24.425,13733,0
+CMRE_D.US,D,20190612,000000,24.4473,24.6089,24.3773,24.4345,7917,0
+CMRE_D.US,D,20190613,000000,24.37,24.4753,24.37,24.47,3236,0
+CMRE_D.US,D,20190614,000000,24.4837,24.54,24.407,24.5,12027,0
+CMRE_D.US,D,20190617,000000,24.54,24.6,24.35,24.42,19118,0
+CMRE_D.US,D,20190618,000000,24.41,24.6699,24.41,24.43,11486,0
+CMRE_D.US,D,20190619,000000,24.4741,24.5893,24.42,24.53,10600,0
+CMRE_D.US,D,20190620,000000,24.6,24.7673,24.6,24.7673,6514,0
+CMRE_D.US,D,20190621,000000,24.77,24.77,24.4772,24.7212,1927,0
+CMRE_D.US,D,20190624,000000,24.77,24.97,24.7427,24.96,5689,0
+CMRE_D.US,D,20190625,000000,24.97,24.97,24.864,24.864,4089,0
+CMRE_D.US,D,20190626,000000,25.08,25.092,24.9,24.9,25905,0
+CMRE_D.US,D,20190627,000000,24.95,26.09,24.8,25.001,14640,0
+CMRE_D.US,D,20190628,000000,25.0513,25.1,25.0352,25.0352,1923,0
+CMRE_D.US,D,20190701,000000,25.06,25.3763,24.67,24.87,25937,0
+CMRE_D.US,D,20190702,000000,24.85,24.99,24.82,24.98,10691,0
+CMRE_D.US,D,20190703,000000,25.01,25.09,25.01,25.01,5819,0
+CMRE_D.US,D,20190705,000000,25.08,25.21,25.08,25.21,17943,0
+CMRE_D.US,D,20190708,000000,25.1764,25.21,25.1286,25.2099,4590,0
+CMRE_D.US,D,20190709,000000,25.2,25.2,25.1278,25.1718,5409,0
+CMRE_D.US,D,20190710,000000,25.1825,25.2,25.11,25.1877,11352,0
+CMRE_D.US,D,20190711,000000,24.77,24.77,24.5,24.5,10164,0
+CMRE_D.US,D,20190712,000000,24.55,24.61,24.47,24.55,3906,0
+CMRE_D.US,D,20190715,000000,24.66,24.75,24.6,24.6507,12832,0
+CMRE_D.US,D,20190716,000000,24.62,24.75,24.5857,24.5857,10552,0
+CMRE_D.US,D,20190717,000000,24.77,24.77,24.561,24.585,8021,0
+CMRE_D.US,D,20190718,000000,24.64,24.6432,24.31,24.31,20256,0
+CMRE_D.US,D,20190719,000000,24.36,24.6229,24.36,24.55,11172,0
+CMRE_D.US,D,20190722,000000,24.37,24.5818,24.37,24.5088,9391,0
+CMRE_D.US,D,20190723,000000,24.49,24.49,24.36,24.36,15208,0
+CMRE_D.US,D,20190724,000000,24.46,24.49,24.4033,24.49,4979,0
+CMRE_D.US,D,20190725,000000,24.64,24.95,24.5125,24.84,21328,0
+CMRE_D.US,D,20190726,000000,24.932,24.94,24.82,24.8629,15149,0
+CMRE_D.US,D,20190729,000000,24.86,24.97,24.86,24.97,5552,0
+CMRE_D.US,D,20190730,000000,24.9373,25,24.86,24.96,6170,0
+CMRE_D.US,D,20190731,000000,25.19,25.19,24.9596,25.17,13388,0
+CMRE_D.US,D,20190801,000000,25.19,25.215,24.9757,25.03,7242,0
+CMRE_D.US,D,20190802,000000,25.23,25.23,25.06,25.1764,16241,0
+CMRE_D.US,D,20190805,000000,25.05,25.05,24.84,24.9193,9972,0
+CMRE_D.US,D,20190806,000000,24.88,25.014,24.88,24.9342,15281,0
+CMRE_D.US,D,20190807,000000,24.9,25.065,24.9,24.9095,5881,0
+CMRE_D.US,D,20190808,000000,24.99,24.99,24.92,24.92,7429,0
+CMRE_D.US,D,20190809,000000,24.92,24.998,24.92,24.998,1218,0
+CMRE_D.US,D,20190812,000000,25.05,25.05,24.959,25.0288,8270,0
+CMRE_D.US,D,20190813,000000,25.04,25.13,24.995,25.13,5475,0
+CMRE_D.US,D,20190814,000000,25.12,25.12,25,25.1132,13433,0
+CMRE_D.US,D,20190815,000000,25.0748,25.08,24.95,24.951,12156,0
+CMRE_D.US,D,20190816,000000,25.01,25.3,25.01,25.15,5031,0
+CMRE_D.US,D,20190819,000000,25.19,25.26,25.19,25.26,3315,0
+CMRE_D.US,D,20190820,000000,25.12,25.23,25.12,25.1401,3824,0
+CMRE_D.US,D,20190821,000000,25.16,25.23,25.1303,25.17,20644,0
+CMRE_D.US,D,20190823,000000,25.2807,25.2807,25.21,25.2322,1325,0
+CMRE_D.US,D,20190826,000000,25.1755,25.3003,25.1755,25.21,5315,0
+CMRE_D.US,D,20190827,000000,25.18,25.3,25.18,25.2,1567,0
+CMRE_D.US,D,20190828,000000,25.2,25.299,25.2,25.299,5717,0
+CMRE_D.US,D,20190829,000000,25.289,25.289,25.21,25.22,17310,0
+CMRE_D.US,D,20190830,000000,25.22,25.35,25.22,25.35,3436,0
+CMRE_D.US,D,20190903,000000,25.388,25.388,25.3238,25.351,3806,0
+CMRE_D.US,D,20190904,000000,25.43,25.4373,25.43,25.4373,755,0
+CMRE_D.US,D,20190905,000000,25.4,25.5,25.4,25.4499,6459,0
+CMRE_D.US,D,20190906,000000,25.4,25.58,25.4,25.41,2660,0
+CMRE_D.US,D,20190909,000000,25.41,25.578,25.41,25.52,14384,0
+CMRE_D.US,D,20190910,000000,25.44,25.64,25.44,25.54,9634,0
+CMRE_D.US,D,20190911,000000,25.71,25.72,25.33,25.41,22555,0
+CMRE_D.US,D,20190912,000000,25.5487,25.74,25.5,25.5932,17506,0
+CMRE_D.US,D,20190913,000000,25.559,25.5773,25.54,25.561,2298,0
+CMRE_D.US,D,20190916,000000,25.55,25.622,25.35,25.35,33301,0
+CMRE_D.US,D,20190917,000000,25.431,25.492,25.36,25.4059,6128,0
+CMRE_D.US,D,20190918,000000,25.37,25.6,25.37,25.56,5995,0
+CMRE_D.US,D,20190919,000000,25.541,25.59,25.5305,25.5803,4026,0
+CMRE_D.US,D,20190920,000000,25.647,25.647,25.547,25.554,3020,0
+CMRE_D.US,D,20190923,000000,25.74,25.74,25.54,25.54,8621,0
+CMRE_D.US,D,20190924,000000,25.64,25.75,25.62,25.63,3384,0
+CMRE_D.US,D,20190925,000000,25.71,25.71,25.64,25.64,3060,0
+CMRE_D.US,D,20190926,000000,25.6885,25.74,25.65,25.65,13403,0
+CMRE_D.US,D,20190927,000000,25.784,25.89,25.65,25.8404,6538,0
+CMRE_D.US,D,20190930,000000,25.8,25.8513,25.71,25.7318,3821,0
+CMRE_D.US,D,20191001,000000,25.7189,25.74,25.44,25.5818,19260,0
+CMRE_D.US,D,20191002,000000,25.5464,25.8,25.54,25.76,10805,0
+CMRE_D.US,D,20191003,000000,25.63,25.77,25.6222,25.7695,5624,0
+CMRE_D.US,D,20191004,000000,25.77,26.02,25.7542,25.91,15089,0
+CMRE_D.US,D,20191007,000000,26,26.1,25.9495,26.0399,10346,0
+CMRE_D.US,D,20191008,000000,26.14,26.3065,26.0149,26.1365,14669,0
+CMRE_D.US,D,20191009,000000,26.09,26.2256,26.02,26.19,12144,0
+CMRE_D.US,D,20191010,000000,25.64,25.65,25.5,25.64,6182,0
+CMRE_D.US,D,20191011,000000,25.51,25.695,25.5,25.5,9284,0
+CMRE_D.US,D,20191014,000000,25.52,25.62,25.5,25.565,6451,0
+CMRE_D.US,D,20191015,000000,25.65,25.65,25.4544,25.5091,6038,0
+CMRE_D.US,D,20191016,000000,25.59,25.59,25.172,25.5,12419,0
+CMRE_D.US,D,20191017,000000,25.47,25.58,25.2168,25.58,10869,0
+CMRE_D.US,D,20191018,000000,25.6056,25.6056,25.4888,25.5314,4393,0
+CMRE_D.US,D,20191021,000000,25.55,25.65,25.5265,25.62,3931,0
+CMRE_D.US,D,20191022,000000,25.5598,25.6,25.54,25.56,11473,0
+CMRE_D.US,D,20191023,000000,25.58,25.6,25.3392,25.4698,18956,0
+CMRE_D.US,D,20191024,000000,25.53,25.66,25.521,25.5479,5281,0
+CMRE_D.US,D,20191025,000000,25.71,25.71,25.49,25.582,6193,0
+CMRE_D.US,D,20191028,000000,25.51,25.68,25.51,25.68,7827,0
+CMRE_D.US,D,20191029,000000,25.6787,25.7899,25.61,25.71,11088,0
+CMRE_D.US,D,20191030,000000,25.75,25.75,25.6902,25.7064,1354,0
+CMRE_D.US,D,20191031,000000,25.69,25.75,25.69,25.729,4260,0
+CMRE_D.US,D,20191101,000000,25.74,25.789,25.7236,25.77,5138,0
+CMRE_D.US,D,20191104,000000,25.8,25.8,25.66,25.73,5052,0
+CMRE_D.US,D,20191105,000000,25.65,25.72,25.5231,25.53,7721,0
+CMRE_D.US,D,20191106,000000,25.56,25.702,25.5,25.5,24232,0
+CMRE_D.US,D,20191107,000000,25.55,25.65,25.44,25.46,16042,0
+CMRE_D.US,D,20191108,000000,25.4658,25.6966,25.4612,25.6572,26315,0
+CMRE_D.US,D,20191111,000000,25.6731,25.7,25.58,25.6198,13688,0
+CMRE_D.US,D,20191112,000000,25.64,25.7,25.6,25.6,12493,0
+CMRE_D.US,D,20191113,000000,25.6674,25.675,25.571,25.6363,15284,0
+CMRE_D.US,D,20191114,000000,25.6451,25.65,25.5007,25.5178,15477,0
+CMRE_D.US,D,20191115,000000,25.5765,25.5799,25.5,25.5175,5005,0
+CMRE_D.US,D,20191118,000000,25.529,25.65,25.529,25.57,5758,0
+CMRE_D.US,D,20191119,000000,25.5539,25.5806,25.4583,25.55,19703,0
+CMRE_D.US,D,20191120,000000,25.66,25.7,25.45,25.6,12325,0
+CMRE_D.US,D,20191121,000000,25.55,25.6999,25.55,25.5777,5593,0
+CMRE_D.US,D,20191122,000000,25.695,25.695,25.51,25.58,3504,0
+CMRE_D.US,D,20191125,000000,25.59,25.59,25.46,25.48,8818,0
+CMRE_D.US,D,20191126,000000,25.51,25.52,25.46,25.488,5077,0
+CMRE_D.US,D,20191127,000000,25.5049,25.52,25.45,25.45,7618,0
+CMRE_D.US,D,20191129,000000,25.52,25.6,25.4885,25.6,2481,0
+CMRE_D.US,D,20191202,000000,25.47,25.614,25.47,25.5643,9626,0
+CMRE_D.US,D,20191203,000000,25.38,25.5399,25.31,25.4399,13031,0
+CMRE_D.US,D,20191204,000000,25.4,25.542,25.3951,25.47,9252,0
+CMRE_D.US,D,20191205,000000,25.4,25.5185,25.4,25.4577,12134,0
+CMRE_D.US,D,20191206,000000,25.4195,25.52,25.4195,25.52,1420,0
+CMRE_D.US,D,20191209,000000,25.5,25.605,25.5,25.56,7408,0
+CMRE_D.US,D,20191210,000000,25.56,25.6473,25.5,25.56,10526,0
+CMRE_D.US,D,20191211,000000,25.61,25.7,25.61,25.7,10841,0
+CMRE_D.US,D,20191212,000000,25.7,25.7973,25.7,25.7873,20950,0
+CMRE_D.US,D,20191213,000000,25.75,25.7927,25.64,25.75,10014,0
+CMRE_D.US,D,20191216,000000,25.74,25.81,25.74,25.75,6162,0
+CMRE_D.US,D,20191217,000000,25.81,25.88,25.75,25.78,11934,0
+CMRE_D.US,D,20191218,000000,25.78,25.93,25.65,25.912,25854,0
+CMRE_D.US,D,20191219,000000,25.92,25.98,25.92,25.97,8143,0
+CMRE_D.US,D,20191220,000000,25.75,25.98,25.75,25.94,6033,0
+CMRE_D.US,D,20191223,000000,25.83,25.9799,25.79,25.94,6325,0
+CMRE_D.US,D,20191224,000000,25.99,25.99,25.9,25.95,5674,0
+CMRE_D.US,D,20191226,000000,25.99,25.99,25.93,25.93,4776,0
+CMRE_D.US,D,20191227,000000,25.9,25.949,25.9,25.92,5329,0
+CMRE_D.US,D,20191230,000000,25.91,25.9751,25.9,25.92,6000,0
+CMRE_D.US,D,20191231,000000,25.938,26.0069,25.92,25.98,9227,0
+CMRE_D.US,D,20200102,000000,25.92,26.13,25.92,26.04,9049,0
+CMRE_D.US,D,20200103,000000,25.91,26.18,25.9099,26.1638,11975,0
+CMRE_D.US,D,20200106,000000,26.07,26.19,26.07,26.1252,11524,0
+CMRE_D.US,D,20200107,000000,26.17,26.18,26.029,26.179,13206,0
+CMRE_D.US,D,20200108,000000,26.0948,26.19,26.01,26.15,20742,0
+CMRE_D.US,D,20200109,000000,26.19,26.19,26.09,26.1,6737,0
+CMRE_D.US,D,20200110,000000,26.1,26.2,26.0513,26.145,16125,0
+CMRE_D.US,D,20200113,000000,25.67,25.73,25.47,25.6296,32537,0
+CMRE_D.US,D,20200114,000000,25.66,25.83,25.63,25.745,25823,0
+CMRE_D.US,D,20200115,000000,25.73,25.74,25.66,25.67,16469,0
+CMRE_D.US,D,20200116,000000,25.74,25.74,25.66,25.68,5534,0
+CMRE_D.US,D,20200117,000000,25.609,25.74,25.5,25.65,24008,0
+CMRE_D.US,D,20200121,000000,25.76,25.8,25.66,25.702,11705,0
+CMRE_D.US,D,20200122,000000,25.781,25.8,25.53,25.62,10059,0
+CMRE_D.US,D,20200123,000000,25.52,25.55,24.8,25.2529,66278,0
+CMRE_D.US,D,20200124,000000,25.22,25.45,25.22,25.297,18376,0
+CMRE_D.US,D,20200127,000000,25.18,25.36,25.03,25.34,8825,0
+CMRE_D.US,D,20200128,000000,25.36,25.53,25.2,25.43,11161,0
+CMRE_D.US,D,20200129,000000,25.53,25.68,25.46,25.54,10075,0
+CMRE_D.US,D,20200130,000000,25.53,25.55,25.41,25.51,6192,0
+CMRE_D.US,D,20200131,000000,25.5,25.5595,25.36,25.48,8889,0
+CMRE_D.US,D,20200203,000000,25.32,25.56,25.32,25.54,8101,0
+CMRE_D.US,D,20200204,000000,25.5,25.5437,25.4,25.5437,4960,0
+CMRE_D.US,D,20200205,000000,25.44,25.57,25.3666,25.57,4814,0
+CMRE_D.US,D,20200206,000000,25.525,25.5535,25.27,25.4,25293,0
+CMRE_D.US,D,20200207,000000,25.4,25.491,25.3667,25.436,8377,0
+CMRE_D.US,D,20200210,000000,25.4,25.4105,25.28,25.34,6479,0
+CMRE_D.US,D,20200211,000000,25.15,25.39,25.13,25.2712,18227,0
+CMRE_D.US,D,20200212,000000,25.32,25.396,25.1782,25.3,20136,0
+CMRE_D.US,D,20200213,000000,25.47,25.51,25.3,25.48,19630,0
+CMRE_D.US,D,20200214,000000,25.38,25.405,25.25,25.28,16201,0
+CMRE_D.US,D,20200218,000000,25.43,25.5299,25.16,25.22,27342,0
+CMRE_D.US,D,20200219,000000,25.22,25.3905,25.1,25.28,9620,0
+CMRE_D.US,D,20200220,000000,25.18,25.335,25.17,25.22,5395,0
+CMRE_D.US,D,20200221,000000,25.3135,25.3135,25.17,25.2,13057,0
+CMRE_D.US,D,20200224,000000,25.1,25.13,25,25,16817,0
+CMRE_D.US,D,20200225,000000,25.1,25.2013,24.74,24.9,19334,0
+CMRE_D.US,D,20200226,000000,24.87,25.061,24.702,25.055,6749,0
+CMRE_D.US,D,20200227,000000,24.87,24.95,23.8,24,44595,0
+CMRE_D.US,D,20200228,000000,24,24,21.78,22,79116,0
+CMRE_D.US,D,20200302,000000,22.05,23.47,22.05,23.02,79122,0
+CMRE_D.US,D,20200303,000000,23.3,24.7,23.3,23.83,41589,0
+CMRE_D.US,D,20200304,000000,24.36,24.7486,24.36,24.7,23765,0
+CMRE_D.US,D,20200305,000000,24.5,24.5015,23.86,24.03,16986,0
+CMRE_D.US,D,20200306,000000,23.8,24.19,23.6,23.63,19145,0
+CMRE_D.US,D,20200309,000000,22.95,22.9859,21.2,21.2,86200,0
+CMRE_D.US,D,20200310,000000,22.2,22.419,21.36,21.8,25570,0
+CMRE_D.US,D,20200311,000000,21.7615,22.15,20.71,20.71,29207,0
+CMRE_D.US,D,20200312,000000,19.98,20.1,17.25,17.5,45644,0
+CMRE_D.US,D,20200313,000000,18,18.9,18,18.16,24928,0
+CMRE_D.US,D,20200316,000000,17.66,17.89,16.0338,16.3013,30944,0
+CMRE_D.US,D,20200317,000000,16.4,16.84,15.9,16.53,45696,0
+CMRE_D.US,D,20200318,000000,16.15,16.17,13.07,13.7023,90439,0
+CMRE_D.US,D,20200319,000000,13.21,14.95,12.96,14.4005,57242,0
+CMRE_D.US,D,20200320,000000,14.9,16.52,14.64,15.79,14538,0
+CMRE_D.US,D,20200323,000000,15.79,15.79,13.5,14.193,18101,0
+CMRE_D.US,D,20200324,000000,14.69,15.6236,14.59,15.23,10774,0
+CMRE_D.US,D,20200325,000000,15.5,17.359,15.5,17.24,22599,0
+CMRE_D.US,D,20200326,000000,16.9,18.75,16.9,18.02,29274,0
+CMRE_D.US,D,20200327,000000,16.78,18.59,16.74,18.59,16088,0
+CMRE_D.US,D,20200330,000000,18.01,18.54,17.99,18.42,17779,0
+CMRE_D.US,D,20200331,000000,18.1,18.386,17.75,17.75,4767,0
+CMRE_D.US,D,20200401,000000,17.6,17.6,15.523,15.523,31750,0
+CMRE_D.US,D,20200402,000000,15.07,16.47,15.07,15.7,16163,0
+CMRE_D.US,D,20200403,000000,15.9421,16.14,15.0757,15.1,26984,0
+CMRE_D.US,D,20200406,000000,15.7,16.27,15.7,15.86,13787,0
+CMRE_D.US,D,20200407,000000,17.26,17.9233,16.768,17.74,10044,0
+CMRE_D.US,D,20200408,000000,18.49,19.1,17.815,18.56,17480,0
+CMRE_D.US,D,20200409,000000,18.84,19.8,18.83,19.675,29291,0
+CMRE_D.US,D,20200413,000000,19.64,19.64,18.9,19.115,6685,0
+CMRE_D.US,D,20200414,000000,19.5,19.6062,19.16,19.16,4146,0
+CMRE_D.US,D,20200415,000000,18.8081,18.96,17.53,17.8486,18672,0
+CMRE_D.US,D,20200416,000000,18.3575,18.74,18.3575,18.74,3044,0
+CMRE_D.US,D,20200417,000000,19.2,19.68,18.91,19.4326,9555,0
+CMRE_D.US,D,20200420,000000,19.3999,19.4,19.01,19.01,4317,0
+CMRE_D.US,D,20200421,000000,18.96,19,18.52,18.56,10526,0
+CMRE_D.US,D,20200422,000000,18.65,18.96,17.72,18.75,2049,0
+CMRE_D.US,D,20200423,000000,19,19.32,18.8821,19.26,6929,0
+CMRE_D.US,D,20200424,000000,19.45,20.0992,19.45,20.0992,6329,0
+CMRE_D.US,D,20200427,000000,20.31,21.15,20.31,20.9838,7369,0
+CMRE_D.US,D,20200428,000000,20.97,21.805,20.32,21.8,19721,0
+CMRE_D.US,D,20200429,000000,21.5,22.59,21.5,22.59,9338,0
+CMRE_D.US,D,20200430,000000,21.66,22.39,21.66,22.31,5961,0
+CMRE_D.US,D,20200501,000000,21.9,21.9,21.1731,21.6,4545,0
+CMRE_D.US,D,20200504,000000,20.93,21.255,20.93,21,2021,0
+CMRE_D.US,D,20200505,000000,21.1,21.34,21.1,21.1419,5734,0
+CMRE_D.US,D,20200506,000000,21.15,21.2,20.9001,21.15,9157,0
+CMRE_D.US,D,20200507,000000,21.3,21.3,21.09,21.14,2452,0
+CMRE_D.US,D,20200508,000000,21.3,21.9,21.3,21.8399,5750,0
+CMRE_D.US,D,20200511,000000,21.95,21.95,21.2,21.503,2415,0
+CMRE_D.US,D,20200512,000000,21.4498,21.4498,21.19,21.25,2151,0
+CMRE_D.US,D,20200513,000000,21.1701,21.3,20.2,20.3074,10974,0
+CMRE_D.US,D,20200514,000000,20,20.04,19.46,19.9335,7588,0
+CMRE_D.US,D,20200515,000000,19.55,19.7445,19.55,19.5501,5378,0
+CMRE_D.US,D,20200518,000000,20.0616,20.7613,20.0616,20.7395,5052,0
+CMRE_D.US,D,20200519,000000,19.96,20.7394,19.96,20.6171,1878,0
+CMRE_D.US,D,20200520,000000,21.3,21.3,20.66,20.8296,4852,0
+CMRE_D.US,D,20200521,000000,21.1101,21.8405,21.1101,21.21,2403,0
+CMRE_D.US,D,20200522,000000,20.975,21.53,20.975,21.53,4501,0
+CMRE_D.US,D,20200526,000000,21.59,21.85,21.4545,21.73,5228,0
+CMRE_D.US,D,20200527,000000,21.95,22,21.7,21.95,9015,0
+CMRE_D.US,D,20200528,000000,21.71,21.97,21.4033,21.89,4703,0
+CMRE_D.US,D,20200529,000000,21.3539,22,21.3539,21.8918,1083,0
+CMRE_D.US,D,20200601,000000,21.8,21.99,21.7338,21.94,1954,0
+CMRE_D.US,D,20200602,000000,22,22.14,21.97,22.1,3502,0
+CMRE_D.US,D,20200603,000000,22,22.58,22,22.53,4215,0
+CMRE_D.US,D,20200604,000000,22.99,23,22.65,22.65,2804,0
+CMRE_D.US,D,20200605,000000,22.8,23.25,22.63,23.015,12775,0
+CMRE_D.US,D,20200608,000000,23.19,23.24,22.9501,23.2,3747,0
+CMRE_D.US,D,20200609,000000,23.2,23.25,22.968,23.14,12205,0
+CMRE_D.US,D,20200610,000000,23.1991,23.23,23.12,23.1907,2668,0
+CMRE_D.US,D,20200611,000000,22.99,22.99,22.1,22.11,6452,0
+CMRE_D.US,D,20200612,000000,22.18,22.575,22.01,22.1,4846,0
+CMRE_D.US,D,20200615,000000,22.1,22.245,21.27,22.01,5830,0
+CMRE_D.US,D,20200616,000000,22.5,22.5,22.29,22.43,1970,0
+CMRE_D.US,D,20200617,000000,22.59,22.59,22.4885,22.4885,2202,0
+CMRE_D.US,D,20200618,000000,22.51,22.75,22.25,22.43,3291,0
+CMRE_D.US,D,20200619,000000,22.43,22.87,22.39,22.7505,3435,0
+CMRE_D.US,D,20200622,000000,22.6,23.18,22.57,22.96,10176,0
+CMRE_D.US,D,20200623,000000,23.19,23.5,23.19,23.475,7616,0
+CMRE_D.US,D,20200624,000000,23.22,23.24,22.8294,23.13,6238,0
+CMRE_D.US,D,20200625,000000,23,23.375,22.77,22.8,4456,0
+CMRE_D.US,D,20200626,000000,22.8,22.9301,22.57,22.876,5652,0
+CMRE_D.US,D,20200629,000000,22.88,23.1,22.79,23.09,6560,0
+CMRE_D.US,D,20200630,000000,23.1,23.5,22.91,22.97,7522,0
+CMRE_D.US,D,20200701,000000,23.02,23.45,23.02,23.1,4908,0
+CMRE_D.US,D,20200702,000000,23.39,23.4,23.0346,23.0346,8013,0
+CMRE_D.US,D,20200706,000000,23.4,23.545,23.29,23.29,3893,0
+CMRE_D.US,D,20200707,000000,23.38,23.74,23.3,23.36,8095,0
+CMRE_D.US,D,20200708,000000,23.45,23.567,23.32,23.4,2706,0
+CMRE_D.US,D,20200709,000000,23.45,23.47,22.85,23.15,9569,0
+CMRE_D.US,D,20200710,000000,23.16,23.285,23.16,23.2401,4388,0
+CMRE_D.US,D,20200713,000000,21.89,22.7299,21.7,21.7,22074,0
+CMRE_D.US,D,20200714,000000,21.7,22.07,21.65,21.65,4316,0
+CMRE_D.US,D,20200715,000000,21.75,21.7654,21.5,21.7654,6012,0
+CMRE_D.US,D,20200716,000000,21.75,21.76,21.5101,21.643,6022,0
+CMRE_D.US,D,20200717,000000,21.5,21.66,21.15,21.55,2979,0
+CMRE_D.US,D,20200720,000000,21.45,21.6099,21.45,21.6099,1086,0
+CMRE_D.US,D,20200721,000000,21.52,21.98,21.39,21.7381,10950,0
+CMRE_D.US,D,20200722,000000,22.01,22.085,21.4,21.5402,8432,0
+CMRE_D.US,D,20200723,000000,21.5381,21.67,21.37,21.66,6674,0
+CMRE_D.US,D,20200724,000000,21.6,21.79,21.6,21.6001,4793,0
+CMRE_D.US,D,20200727,000000,21.87,22.007,21.62,22,8308,0
+CMRE_D.US,D,20200728,000000,22.29,22.29,21.8001,21.85,11397,0
+CMRE_D.US,D,20200729,000000,22.14,22.14,21.5,21.5,44743,0
+CMRE_D.US,D,20200730,000000,21.59,21.72,21.5,21.5,8309,0
+CMRE_D.US,D,20200731,000000,21.7,21.805,21.4,21.64,16141,0
+CMRE_D.US,D,20200803,000000,21.5,22.58,21.45,21.68,6536,0
+CMRE_D.US,D,20200804,000000,21.59,21.7,21.41,21.67,9290,0
+CMRE_D.US,D,20200805,000000,21.51,21.69,21.51,21.6,7474,0
+CMRE_D.US,D,20200806,000000,21.65,22.1117,21.65,21.835,16152,0
+CMRE_D.US,D,20200807,000000,21.845,21.92,21.8093,21.92,3059,0
+CMRE_D.US,D,20200810,000000,21.9116,22.33,21.9116,22.32,3938,0
+CMRE_D.US,D,20200811,000000,22.31,22.68,22.31,22.3401,13688,0
+CMRE_D.US,D,20200812,000000,22.27,22.56,21.51,21.751,34370,0
+CMRE_D.US,D,20200813,000000,21.85,22.08,21.73,22.01,7715,0
+CMRE_D.US,D,20200814,000000,22.2367,22.38,22.155,22.29,3901,0
+CMRE_D.US,D,20200817,000000,22.696,22.76,22.61,22.75,9300,0
+CMRE_D.US,D,20200818,000000,23.11,23.4,23.005,23.07,15146,0
+CMRE_D.US,D,20200819,000000,23.53,24.11,23.53,23.99,19074,0
+CMRE_D.US,D,20200820,000000,23.99,24.236,23.83,24.0977,7571,0
+CMRE_D.US,D,20200821,000000,24.15,24.1607,24.06,24.1607,1832,0
+CMRE_D.US,D,20200824,000000,24.21,24.5,24.145,24.44,5170,0
+CMRE_D.US,D,20200825,000000,24.69,24.69,24.226,24.4168,5952,0
+CMRE_D.US,D,20200826,000000,24.3,24.49,24.1601,24.49,2476,0
+CMRE_D.US,D,20200827,000000,24.3,24.49,24.25,24.3,4510,0
+CMRE_D.US,D,20200828,000000,24.2383,24.42,24.2001,24.34,6901,0
+CMRE_D.US,D,20200831,000000,24.25,24.5,24.1,24.398,23665,0
+CMRE_D.US,D,20200901,000000,24.38,24.45,24.13,24.26,5942,0
+CMRE_D.US,D,20200902,000000,24.48,24.5,24.1908,24.3937,2854,0
+CMRE_D.US,D,20200903,000000,24.47,24.47,23.77,24.1,11826,0
+CMRE_D.US,D,20200904,000000,24.21,24.26,23.9402,24.1134,8340,0
+CMRE_D.US,D,20200908,000000,23.95,24.3,23.95,24.3,7720,0
+CMRE_D.US,D,20200909,000000,24.33,24.46,24.32,24.334,3321,0
+CMRE_D.US,D,20200910,000000,24.5,24.5,24.25,24.25,8984,0
+CMRE_D.US,D,20200911,000000,24.304,24.3175,24.28,24.28,1210,0
+CMRE_D.US,D,20200914,000000,24.32,24.45,24.3,24.45,2954,0
+CMRE_D.US,D,20200915,000000,24.4334,24.5,24.35,24.35,5571,0
+CMRE_D.US,D,20200916,000000,24.5,24.5,24.425,24.485,1232,0
+CMRE_D.US,D,20200917,000000,24.45,24.55,24.41,24.51,3683,0
+CMRE_D.US,D,20200918,000000,24.51,24.55,24.485,24.5,3370,0
+CMRE_D.US,D,20200921,000000,24.35,24.45,24.31,24.39,8233,0
+CMRE_D.US,D,20200922,000000,24.39,24.54,24.17,24.54,7057,0
+CMRE_D.US,D,20200923,000000,24.285,24.46,24.07,24.07,4554,0
+CMRE_D.US,D,20200924,000000,23.89,24.178,23.83,23.96,8913,0
+CMRE_D.US,D,20200925,000000,23.96,24.18,23.93,23.9999,15595,0
+CMRE_D.US,D,20200928,000000,24.35,24.36,24.1977,24.26,6245,0
+CMRE_D.US,D,20200929,000000,24.2625,24.6,24.21,24.6,15451,0
+CMRE_D.US,D,20200930,000000,24.69,24.7,24.48,24.7,6920,0
+CMRE_D.US,D,20201001,000000,24.63,24.76,24.53,24.75,15473,0
+CMRE_D.US,D,20201002,000000,24.66,24.68,24.43,24.65,7361,0
+CMRE_D.US,D,20201005,000000,24.672,24.74,24.64,24.72,6312,0
+CMRE_D.US,D,20201006,000000,24.72,24.8568,24.6018,24.8501,6883,0
+CMRE_D.US,D,20201007,000000,24.78,24.87,24.61,24.726,8039,0
+CMRE_D.US,D,20201008,000000,24.76,24.83,24.69,24.78,5573,0
+CMRE_D.US,D,20201009,000000,24.75,24.86,24.62,24.63,11809,0
+CMRE_D.US,D,20201012,000000,24.7,24.7597,24.45,24.729,16289,0
+CMRE_D.US,D,20201013,000000,24.2,24.46,24,24.14,14076,0
+CMRE_D.US,D,20201014,000000,24.151,24.49,24.02,24.43,16440,0
+CMRE_D.US,D,20201015,000000,24.26,24.56,24.25,24.42,2627,0
+CMRE_D.US,D,20201016,000000,24.5597,24.58,24.31,24.39,4556,0
+CMRE_D.US,D,20201019,000000,24.25,24.4463,24.03,24.2,10906,0
+CMRE_D.US,D,20201020,000000,24.08,24.45,24.08,24.27,10847,0
+CMRE_D.US,D,20201021,000000,24.02,24.2553,23.7,24.19,5918,0
+CMRE_D.US,D,20201022,000000,24.15,24.3,23.97,24.11,10811,0
+CMRE_D.US,D,20201023,000000,24.295,24.32,23.9,24.1,8262,0
+CMRE_D.US,D,20201026,000000,24.1238,24.2,24,24.1644,7088,0
+CMRE_D.US,D,20201027,000000,24.325,24.325,24.2081,24.25,2537,0
+CMRE_D.US,D,20201028,000000,24.24,24.3475,24.1,24.15,20343,0
+CMRE_D.US,D,20201029,000000,24.04,24.34,23.75,24.15,16183,0
+CMRE_D.US,D,20201030,000000,24.15,24.33,24.1,24.2209,4917,0
+CMRE_D.US,D,20201102,000000,24.49,24.49,24.32,24.33,1399,0
+CMRE_D.US,D,20201103,000000,24.33,24.44,24.22,24.44,3800,0
+CMRE_D.US,D,20201104,000000,24.5,24.5,24.35,24.35,1878,0
+CMRE_D.US,D,20201105,000000,24.36,24.6,24.35,24.5,12391,0
+CMRE_D.US,D,20201106,000000,24.36,24.36,24.36,24.36,692,0
+CMRE_D.US,D,20201109,000000,24.42,24.66,24.42,24.66,886,0
+CMRE_D.US,D,20201110,000000,24.55,24.55,24.52,24.52,1065,0
+CMRE_D.US,D,20201111,000000,24.6,24.72,24.52,24.72,745,0
+CMRE_D.US,D,20201112,000000,24.61,24.7046,24.52,24.52,300,0
+CMRE_D.US,D,20201113,000000,24.5201,24.65,24.5201,24.58,7373,0
+CMRE_D.US,D,20201116,000000,24.7074,24.84,24.58,24.84,6265,0
+CMRE_D.US,D,20201117,000000,24.87,25.03,24.74,25.03,15150,0
+CMRE_D.US,D,20201118,000000,25,25.03,24.737,25.03,7695,0
+CMRE_D.US,D,20201119,000000,24.9998,25.06,24.865,25.02,10019,0
+CMRE_D.US,D,20201120,000000,25,25.185,25,25.06,4413,0
+CMRE_D.US,D,20201123,000000,25.12,25.18,25.01,25.03,3933,0
+CMRE_D.US,D,20201124,000000,25.13,25.2,25.05,25.05,4688,0
+CMRE_D.US,D,20201125,000000,25.18,25.2,25.05,25.145,1931,0
+CMRE_D.US,D,20201127,000000,25.11,25.2,25.11,25.13,2864,0
+CMRE_D.US,D,20201130,000000,25.13,25.27,25.13,25.25,3549,0
+CMRE_D.US,D,20201201,000000,25.15,25.28,25.15,25.28,3864,0
+CMRE_D.US,D,20201202,000000,25.13,25.2572,25.13,25.25,5049,0
+CMRE_D.US,D,20201203,000000,25.18,25.22,25.18,25.18,3229,0
+CMRE_D.US,D,20201204,000000,25.28,25.28,25.191,25.2299,4269,0
+CMRE_D.US,D,20201207,000000,25.25,25.265,25.1411,25.25,10958,0
+CMRE_D.US,D,20201208,000000,25.18,25.28,25.15,25.2087,11268,0
+CMRE_D.US,D,20201209,000000,25.2,25.2,25.08,25.11,7612,0
+CMRE_D.US,D,20201210,000000,25.12,25.33,25.09,25.28,6939,0
+CMRE_D.US,D,20201211,000000,25.12,25.275,25.12,25.22,1211,0
+CMRE_D.US,D,20201214,000000,25.33,25.3799,25.26,25.3,3255,0
+CMRE_D.US,D,20201215,000000,25.3,25.41,25.3,25.317,12004,0
+CMRE_D.US,D,20201216,000000,25.49,25.49,25.25,25.43,4452,0
+CMRE_D.US,D,20201217,000000,25.3455,25.5,25.3455,25.49,5822,0
+CMRE_D.US,D,20201218,000000,25.61,25.6101,25.475,25.55,3357,0
+CMRE_D.US,D,20201221,000000,25.435,25.55,25.35,25.41,3609,0
+CMRE_D.US,D,20201222,000000,25.5,25.6,25.28,25.29,6277,0
+CMRE_D.US,D,20201223,000000,25.29,25.48,25.29,25.39,3656,0
+CMRE_D.US,D,20201224,000000,25.3,25.5,25.3,25.49,8448,0
+CMRE_D.US,D,20201228,000000,25.34,25.583,25.32,25.383,12312,0
+CMRE_D.US,D,20201229,000000,25.3748,25.454,25.28,25.33,9380,0
+CMRE_D.US,D,20201230,000000,25.3356,25.45,25.26,25.27,12770,0
+CMRE_D.US,D,20201231,000000,25.25,25.4879,25.13,25.33,10530,0
+CMRE_D.US,D,20210104,000000,25.7,25.93,25.56,25.85,45956,0
+CMRE_D.US,D,20210105,000000,25.93,25.95,25.7,25.9334,11425,0
+CMRE_D.US,D,20210106,000000,25.91,25.9527,25.895,25.895,3124,0
+CMRE_D.US,D,20210107,000000,25.88,25.93,25.78,25.93,9434,0
+CMRE_D.US,D,20210108,000000,25.95,25.95,25.8,25.81,2167,0
+CMRE_D.US,D,20210111,000000,25.93,26.05,25.81,26.05,7890,0
+CMRE_D.US,D,20210112,000000,26,26,25.9,25.9899,6818,0
+CMRE_D.US,D,20210113,000000,25.77,25.77,25.4944,25.5589,19591,0
+CMRE_D.US,D,20210114,000000,25.4,25.6,25.35,25.54,9375,0
+CMRE_D.US,D,20210115,000000,25.69,25.69,25.45,25.515,6377,0
+CMRE_D.US,D,20210119,000000,25.5202,25.5625,25.5,25.55,5009,0
+CMRE_D.US,D,20210120,000000,25.55,25.6,25.55,25.55,3809,0
+CMRE_D.US,D,20210121,000000,25.62,25.62,25.5,25.58,5427,0
+CMRE_D.US,D,20210122,000000,25.5384,25.5702,25.52,25.5702,2946,0
+CMRE_D.US,D,20210125,000000,25.5,25.5,25.35,25.485,11059,0
+CMRE_D.US,D,20210126,000000,25.4801,25.49,25.375,25.4149,6149,0
+CMRE_D.US,D,20210127,000000,25.3901,25.45,25.3901,25.45,835,0
+CMRE_D.US,D,20210128,000000,25.407,25.58,25.35,25.56,2636,0
+CMRE_D.US,D,20210129,000000,25.4,25.53,25.33,25.449,2958,0
+CMRE_D.US,D,20210201,000000,25.4,25.4,25.33,25.36,3433,0
+CMRE_D.US,D,20210202,000000,25.345,25.49,25.3102,25.4794,22514,0
+CMRE_D.US,D,20210203,000000,25.4476,25.56,25.4,25.56,11342,0
+CMRE_D.US,D,20210204,000000,25.483,25.62,25.483,25.573,8942,0
+CMRE_D.US,D,20210205,000000,25.53,25.56,25.48,25.545,15738,0
+CMRE_D.US,D,20210208,000000,25.42,25.53,25.42,25.47,4538,0
+CMRE_D.US,D,20210209,000000,25.45,25.56,25.3965,25.55,7356,0
+CMRE_D.US,D,20210210,000000,25.455,25.5,25.4065,25.45,14243,0
+CMRE_D.US,D,20210211,000000,25.465,25.71,25.4509,25.71,14716,0
+CMRE_D.US,D,20210212,000000,25.5419,25.92,25.53,25.92,10976,0
+CMRE_D.US,D,20210216,000000,25.67,25.985,25.65,25.9638,11456,0
+CMRE_D.US,D,20210217,000000,25.75,25.885,25.75,25.885,2024,0
+CMRE_D.US,D,20210218,000000,25.72,25.9,25.72,25.885,5831,0
+CMRE_D.US,D,20210219,000000,25.81,25.8699,25.73,25.82,4170,0
+CMRE_D.US,D,20210222,000000,25.75,25.82,25.705,25.705,6666,0
+CMRE_D.US,D,20210223,000000,25.83,25.83,25.7,25.78,2325,0
+CMRE_D.US,D,20210224,000000,25.8,25.8,25.66,25.7,4193,0
+CMRE_D.US,D,20210225,000000,25.7,25.801,25.7,25.76,4776,0
+CMRE_D.US,D,20210226,000000,25.8,25.87,25.7,25.77,6906,0
+CMRE_D.US,D,20210301,000000,25.75,25.8,25.7,25.8,6851,0
+CMRE_D.US,D,20210302,000000,25.75,25.8,25.75,25.8,586,0
+CMRE_D.US,D,20210303,000000,25.8,25.81,25.7599,25.76,3753,0
+CMRE_D.US,D,20210304,000000,25.75,25.9,25.75,25.85,11483,0
+CMRE_D.US,D,20210305,000000,25.91,25.99,25.91,25.97,15903,0
+CMRE_D.US,D,20210308,000000,26,26.2,25.9697,26.19,10221,0
+CMRE_D.US,D,20210309,000000,26.06,26.2,26.03,26.11,4611,0
+CMRE_D.US,D,20210310,000000,26.2,26.2641,26.12,26.12,3040,0
+CMRE_D.US,D,20210311,000000,26.41,26.41,26,26.066,11819,0
+CMRE_D.US,D,20210312,000000,25.96,26.29,25.96,26.1817,2128,0
+CMRE_D.US,D,20210315,000000,25.88,25.92,25.71,25.7508,43446,0
+CMRE_D.US,D,20210316,000000,25.75,25.88,25.75,25.83,16255,0
+CMRE_D.US,D,20210317,000000,25.81,25.86,25.75,25.86,9223,0
+CMRE_D.US,D,20210318,000000,25.87,25.88,25.81,25.8499,5377,0
+CMRE_D.US,D,20210319,000000,25.9,25.9,25.83,25.864,2430,0
+CMRE_D.US,D,20210322,000000,25.97,25.97,25.76,25.81,5113,0
+CMRE_D.US,D,20210323,000000,25.72,25.8796,25.72,25.76,6260,0
+CMRE_D.US,D,20210324,000000,25.78,25.96,25.78,25.96,6190,0
+CMRE_D.US,D,20210325,000000,25.905,25.99,25.905,25.9567,5071,0
+CMRE_D.US,D,20210326,000000,25.92,25.99,25.92,25.9799,5722,0
+CMRE_D.US,D,20210329,000000,25.98,25.98,25.9001,25.97,5091,0
+CMRE_D.US,D,20210330,000000,25.98,26,25.92,26,3275,0
+CMRE_D.US,D,20210331,000000,26,26.0007,25.9475,25.95,5543,0
+CMRE_D.US,D,20210401,000000,26.05,26.0995,25.93,26.0299,5075,0
+CMRE_D.US,D,20210405,000000,26.08,26.08,25.98,26.052,3775,0
+CMRE_D.US,D,20210406,000000,26.01,26.14,26,26.14,6441,0
+CMRE_D.US,D,20210407,000000,26.1,26.1,26,26.09,3421,0
+CMRE_D.US,D,20210408,000000,26.08,26.14,26.06,26.11,3496,0
+CMRE_D.US,D,20210409,000000,26.12,26.15,26.07,26.12,11023,0
+CMRE_D.US,D,20210412,000000,26.1393,26.15,26.1,26.14,5376,0
+CMRE_D.US,D,20210413,000000,25.67,25.82,25.665,25.75,11063,0
+CMRE_D.US,D,20210414,000000,25.8,25.8,25.65,25.7512,11529,0
+CMRE_D.US,D,20210415,000000,25.8,25.92,25.79,25.818,10793,0
+CMRE_D.US,D,20210416,000000,25.73,25.98,25.73,25.98,14614,0
+CMRE_D.US,D,20210419,000000,25.97,25.97,25.79,25.919,2477,0
+CMRE_D.US,D,20210420,000000,25.84,25.97,25.84,25.879,3861,0
+CMRE_D.US,D,20210421,000000,25.97,25.97,25.78,25.93,3514,0
+CMRE_D.US,D,20210422,000000,25.89,25.97,25.81,25.92,6500,0
+CMRE_D.US,D,20210423,000000,25.92,25.94,25.874,25.874,5273,0
+CMRE_D.US,D,20210426,000000,25.97,25.99,25.82,25.88,4641,0
+CMRE_D.US,D,20210427,000000,25.85,25.8796,25.85,25.8796,2566,0
+CMRE_D.US,D,20210428,000000,25.88,25.9,25.8225,25.8487,2501,0
+CMRE_D.US,D,20210429,000000,25.99,26.05,25.8995,26,15305,0
+CMRE_D.US,D,20210430,000000,25.99,26,25.955,25.9977,4101,0
+CMRE_D.US,D,20210503,000000,26,26.0362,25.99,26,2909,0
+CMRE_D.US,D,20210504,000000,26.0998,26.1,26.07,26.07,1600,0
+CMRE_D.US,D,20210505,000000,26,26,25.985,25.985,1469,0
+CMRE_D.US,D,20210506,000000,25.97,26,25.92,25.9999,2454,0
+CMRE_D.US,D,20210507,000000,25.92,25.97,25.84,25.86,4560,0
+CMRE_D.US,D,20210510,000000,25.8401,25.9,25.7893,25.845,7142,0
+CMRE_D.US,D,20210511,000000,25.78,26,25.78,26,8669,0
+CMRE_D.US,D,20210512,000000,25.95,26.12,25.7779,25.8625,15204,0
+CMRE_D.US,D,20210513,000000,25.7814,25.97,25.7814,25.92,6900,0
+CMRE_D.US,D,20210514,000000,25.92,25.93,25.84,25.84,4541,0
+CMRE_D.US,D,20210517,000000,25.9,26.04,25.9,25.95,4823,0
+CMRE_D.US,D,20210518,000000,25.91,26.0001,25.9,26.0001,7864,0
+CMRE_D.US,D,20210519,000000,26,26.04,26,26.03,4263,0
+CMRE_D.US,D,20210520,000000,26,26.04,25.9399,25.96,11457,0
+CMRE_D.US,D,20210521,000000,25.93,25.99,25.92,25.99,2828,0
+CMRE_D.US,D,20210524,000000,25.94,26,25.9301,25.975,10620,0
+CMRE_D.US,D,20210525,000000,25.91,26.12,25.859,26.0101,11764,0
+CMRE_D.US,D,20210526,000000,26.041,26.0799,25.984,26.0799,6207,0
+CMRE_D.US,D,20210527,000000,26.0373,26.11,26.0342,26.09,3117,0
+CMRE_D.US,D,20210528,000000,26,26.17,25.95,26.08,6252,0
+CMRE_D.US,D,20210601,000000,26.03,26.1549,26.03,26.0301,5050,0
+CMRE_D.US,D,20210602,000000,26.15,26.23,26.02,26.218,9067,0
+CMRE_D.US,D,20210603,000000,26.15,26.27,26.03,26.12,5886,0
+CMRE_D.US,D,20210604,000000,26.0993,26.0993,26.025,26.0807,3426,0
+CMRE_D.US,D,20210607,000000,26.108,26.16,26.0376,26.1035,9040,0
+CMRE_D.US,D,20210608,000000,26.1,26.15,26,26.12,4852,0
+CMRE_D.US,D,20210609,000000,26.09,26.1042,26.06,26.1042,3734,0
+CMRE_D.US,D,20210610,000000,26.1658,26.17,26.1658,26.17,541,0
+CMRE_D.US,D,20210611,000000,26.1837,26.25,26.15,26.15,1625,0
+CMRE_D.US,D,20210614,000000,26.25,26.4,26.25,26.4,2046,0
+CMRE_D.US,D,20210615,000000,26.299,26.375,26.299,26.3612,659,0
+CMRE_D.US,D,20210616,000000,26.42,26.57,26.42,26.47,5262,0
+CMRE_D.US,D,20210617,000000,26.6,26.67,26.48,26.555,3770,0
+CMRE_D.US,D,20210618,000000,26.9899,26.9899,26.4977,26.5,8058,0
+CMRE_D.US,D,20210621,000000,26.54,26.73,26.43,26.49,12218,0
+CMRE_D.US,D,20210622,000000,26.545,26.765,26.4195,26.7354,15034,0
+CMRE_D.US,D,20210623,000000,26.63,26.756,26.63,26.68,971,0
+CMRE_D.US,D,20210624,000000,26.81,26.84,26.5802,26.7872,6818,0
+CMRE_D.US,D,20210625,000000,26.95,27,26.7901,26.8217,2886,0
+CMRE_D.US,D,20210628,000000,26.82,26.85,26.6,26.7,10450,0
+CMRE_D.US,D,20210629,000000,26.8,26.8192,26.75,26.78,1662,0
+CMRE_D.US,D,20210630,000000,26.9,26.9,26.88,26.9,2267,0
+CMRE_D.US,D,20210701,000000,26.835,26.9,26.835,26.9,3366,0
+CMRE_D.US,D,20210702,000000,26.99,27.0799,26.9,26.9,6447,0
+CMRE_D.US,D,20210706,000000,26.48,26.6,26,26.535,46893,0
+CMRE_D.US,D,20210707,000000,26.37,26.52,26.37,26.451,9805,0
+CMRE_D.US,D,20210708,000000,26.3,26.5482,26.3,26.5482,8172,0
+CMRE_D.US,D,20210709,000000,26.545,26.69,26.4809,26.575,7701,0
+CMRE_D.US,D,20210712,000000,26.72,26.73,26.49,26.53,9174,0
+CMRE_D.US,D,20210713,000000,26,26.2799,26,26.19,5083,0
+CMRE_D.US,D,20210714,000000,26.15,26.17,26.05,26.1499,5539,0
+CMRE_D.US,D,20210715,000000,26.2,26.45,26.155,26.3001,9518,0
+CMRE_D.US,D,20210716,000000,26.45,26.45,26.11,26.19,14703,0
+CMRE_D.US,D,20210719,000000,26.08,26.1565,26.04,26.09,5295,0
+CMRE_D.US,D,20210720,000000,26.0917,26.2,26.0901,26.2,8718,0
+CMRE_D.US,D,20210721,000000,26.2,26.2,26.12,26.16,3161,0
+CMRE_D.US,D,20210722,000000,26.2,26.2,26.01,26.1899,2529,0
+CMRE_D.US,D,20210723,000000,26.14,26.2,26.1,26.2,8124,0
+CMRE_D.US,D,20210726,000000,26.1714,26.1721,26.1,26.1,5741,0
+CMRE_D.US,D,20210727,000000,26.1,26.18,26.1,26.1651,2751,0
+CMRE_D.US,D,20210728,000000,26.11,26.2956,26.11,26.2,4574,0
+CMRE_D.US,D,20210729,000000,26.1,26.2,26.01,26.1001,7066,0
+CMRE_D.US,D,20210730,000000,26.1,26.17,26,26.06,2435,0
+CMRE_D.US,D,20210802,000000,26.06,26.06,26,26.041,5434,0
+CMRE_D.US,D,20210803,000000,26.03,26.056,25.9897,25.9897,4743,0
+CMRE_D.US,D,20210804,000000,25.98,26.06,25.98,26.05,985,0
+CMRE_D.US,D,20210805,000000,26.004,26.06,26.004,26.0495,508,0
+CMRE_D.US,D,20210806,000000,26.06,26.11,26.01,26.01,2049,0
+CMRE_D.US,D,20210809,000000,26.13,26.13,26,26.0999,2109,0
+CMRE_D.US,D,20210810,000000,26.07,26.07,25.88,25.9342,3038,0
+CMRE_D.US,D,20210811,000000,25.95,26.1123,25.95,26.08,2542,0
+CMRE_D.US,D,20210812,000000,26.015,26.04,25.95,26.04,2093,0
+CMRE_D.US,D,20210813,000000,26.15,26.15,26,26,1900,0
+CMRE_D.US,D,20210816,000000,26.01,26.02,25.97,25.97,4218,0
+CMRE_D.US,D,20210817,000000,26,26.0807,26,26.003,6199,0
+CMRE_D.US,D,20210818,000000,26.03,26.05,26.01,26.01,1741,0
+CMRE_D.US,D,20210819,000000,26.02,26.14,26,26,4738,0
+CMRE_D.US,D,20210820,000000,26.07,26.0701,26.04,26.05,1450,0
+CMRE_D.US,D,20210823,000000,26.05,26.1535,26.05,26.1,7959,0
+CMRE_D.US,D,20210824,000000,26.1,26.1,26.08,26.08,579,0
+CMRE_D.US,D,20210825,000000,26.06,26.13,26.06,26.08,3097,0
+CMRE_D.US,D,20210826,000000,26.07,26.07,26,26.06,4424,0
+CMRE_D.US,D,20210827,000000,26.093,26.1,26.0001,26.05,2443,0
+CMRE_D.US,D,20210830,000000,26.05,26.05,26.01,26.035,871,0
+CMRE_D.US,D,20210831,000000,26.08,26.08,26.0186,26.08,2272,0
+CMRE_D.US,D,20210901,000000,26.01,26.08,26,26.0599,5390,0
+CMRE_D.US,D,20210902,000000,26.01,26.1,25.98,26.06,11057,0
+CMRE_D.US,D,20210903,000000,26.14,26.14,26.06,26.1,11243,0
+CMRE_D.US,D,20210907,000000,26.19,26.19,26.1108,26.155,1642,0
+CMRE_D.US,D,20210908,000000,26.1,26.2,26.1,26.2,2958,0
+CMRE_D.US,D,20210909,000000,26.2,26.2,26.1,26.1,790,0
+CMRE_D.US,D,20210910,000000,26.1,26.1,26.1,26.1,225,0
+CMRE_D.US,D,20210913,000000,26.1825,26.1825,26.1,26.1,8910,0
+CMRE_D.US,D,20210914,000000,26.1897,26.2,26.107,26.107,4021,0
+CMRE_D.US,D,20210915,000000,26.18,26.2,26.1256,26.2,7870,0
+CMRE_D.US,D,20210916,000000,26.2,26.2,26.16,26.2,1684,0
+CMRE_D.US,D,20210917,000000,26.1426,26.2,26.1426,26.2,783,0
+CMRE_D.US,D,20210920,000000,26.2,26.2,25.893,26.17,21825,0
+CMRE_D.US,D,20210921,000000,26.02,26.17,26.02,26.1523,2792,0
+CMRE_D.US,D,20210922,000000,26.03,26.2,26.03,26.2,10227,0
+CMRE_D.US,D,20210923,000000,26.19,26.2,26.105,26.115,10910,0
+CMRE_D.US,D,20210924,000000,26.2,26.2,26.07,26.07,1349,0
+CMRE_D.US,D,20210927,000000,26.17,26.2,26.02,26.027,8133,0
+CMRE_D.US,D,20210928,000000,26.14,26.15,26.07,26.08,1914,0
+CMRE_D.US,D,20210929,000000,26.19,26.2,26.116,26.2,3485,0
+CMRE_D.US,D,20210930,000000,26.2,26.2,26.1167,26.2,5779,0
+CMRE_D.US,D,20211001,000000,26.2,26.2,26.0319,26.1442,3391,0
+CMRE_D.US,D,20211004,000000,26.15,26.1899,26.1201,26.16,3072,0
+CMRE_D.US,D,20211005,000000,26.07,26.15,26.07,26.11,5032,0
+CMRE_D.US,D,20211006,000000,26.2,26.2,26.03,26.15,8100,0
+CMRE_D.US,D,20211007,000000,26.2,26.2,25.68,25.7,26409,0
+CMRE_D.US,D,20211008,000000,25.9899,25.9899,25.85,25.855,7411,0
+CMRE_D.US,D,20211011,000000,25.9,26.18,25.9,26.1053,11870,0
+CMRE_D.US,D,20211012,000000,26.2,26.2,26.145,26.1835,5200,0
+CMRE_D.US,D,20211013,000000,25.85,25.85,25.725,25.75,5768,0
+CMRE_D.US,D,20211014,000000,25.8,25.82,25.685,25.7185,5289,0
+CMRE_D.US,D,20211015,000000,25.66,25.93,25.66,25.79,5653,0
+CMRE_D.US,D,20211018,000000,25.75,26.0314,25.75,26,16162,0
+CMRE_D.US,D,20211019,000000,25.9,26.2,25.9,26.1,4156,0
+CMRE_D.US,D,20211020,000000,26.03,26.1,25.98,26.08,3997,0
+CMRE_D.US,D,20211021,000000,26.0101,26.0101,26,26.01,1731,0
+CMRE_D.US,D,20211022,000000,26.2,26.2,26.0233,26.18,3957,0
+CMRE_D.US,D,20211025,000000,25.9916,25.9916,25.9916,25.9916,434,0
+CMRE_D.US,D,20211026,000000,26.12,26.12,26,26,850,0
+CMRE_D.US,D,20211027,000000,26.19,26.19,26.1899,26.1899,377,0
+CMRE_D.US,D,20211028,000000,26.15,26.19,26.15,26.1505,2680,0
+CMRE_D.US,D,20211029,000000,26.2,26.2,26.15,26.1654,1218,0
+CMRE_D.US,D,20211101,000000,26.04,26.1501,26.04,26.1395,2652,0
+CMRE_D.US,D,20211102,000000,26.1,26.13,26.08,26.08,2399,0
+CMRE_D.US,D,20211103,000000,25.98,26.2,25.98,26.2,3415,0
+CMRE_D.US,D,20211104,000000,26.1442,26.1676,26.1442,26.1676,1539,0
+CMRE_D.US,D,20211105,000000,26.2,26.2,26.15,26.19,894,0
+CMRE_D.US,D,20211108,000000,26.05,26.145,26.05,26.0501,1029,0
+CMRE_D.US,D,20211109,000000,26.1,26.15,26.1,26.1001,2614,0
+CMRE_D.US,D,20211110,000000,26.19,26.2,26.1,26.11,1565,0
+CMRE_D.US,D,20211111,000000,26.2,26.2,26.04,26.1999,717,0
+CMRE_D.US,D,20211112,000000,26.1752,26.1752,26.08,26.08,567,0
+CMRE_D.US,D,20211115,000000,26.1161,26.2,26.1,26.2,3277,0
+CMRE_D.US,D,20211116,000000,26.0505,26.0505,25.83,25.92,2313,0
+CMRE_D.US,D,20211117,000000,25.9558,25.9558,25.9,25.9,2049,0
+CMRE_D.US,D,20211118,000000,25.86,25.965,25.86,25.965,951,0
+CMRE_D.US,D,20211119,000000,25.924,25.9472,25.866,25.866,652,0
+CMRE_D.US,D,20211122,000000,25.87,25.92,25.87,25.92,608,0
+CMRE_D.US,D,20211123,000000,25.9,25.96,25.835,25.96,2991,0
+CMRE_D.US,D,20211124,000000,26.16,26.19,26.075,26.13,1889,0
+CMRE_D.US,D,20211126,000000,26.13,26.13,26.13,26.13,192,0
+CMRE_D.US,D,20211129,000000,25.98,25.98,25.89,25.89,302,0
+CMRE_D.US,D,20211130,000000,25.9189,26,25.89,25.9868,1286,0
+CMRE_D.US,D,20211201,000000,26.09,26.11,25.9923,26.0944,1106,0
+CMRE_D.US,D,20211202,000000,26.1,26.1,26,26.09,1865,0
+CMRE_D.US,D,20211203,000000,25.92,26.15,25.92,26.15,5338,0
+CMRE_D.US,D,20211206,000000,26.0916,26.2,26.0916,26.13,3805,0
+CMRE_D.US,D,20211207,000000,26.17,26.3649,26,26.33,6668,0
+CMRE_D.US,D,20211208,000000,26.16,26.44,26.16,26.2,3079,0
+CMRE_D.US,D,20211209,000000,26.39,26.39,26.31,26.31,645,0
+CMRE_D.US,D,20211210,000000,26.35,26.3663,26.3499,26.36,3939,0
+CMRE_D.US,D,20211213,000000,26.36,26.45,26.32,26.45,604,0
+CMRE_D.US,D,20211214,000000,26.15,26.45,26.15,26.45,7583,0
+CMRE_D.US,D,20211215,000000,26.36,26.48,26.36,26.42,1462,0
+CMRE_D.US,D,20211216,000000,26.377,26.44,26.377,26.38,927,0
+CMRE_D.US,D,20211217,000000,26.1635,26.3501,26.1635,26.3501,200,0
+CMRE_D.US,D,20211220,000000,26.1601,26.43,26.1601,26.3918,2142,0
+CMRE_D.US,D,20211221,000000,26.5,26.5,26.16,26.3844,6101,0
+CMRE_D.US,D,20211222,000000,26.2,26.4208,26.18,26.4,1630,0
+CMRE_D.US,D,20211223,000000,26.49,26.5,26.32,26.5,4415,0
+CMRE_D.US,D,20211227,000000,26.425,26.5,26.3977,26.3977,4994,0
+CMRE_D.US,D,20211228,000000,26.35,26.79,26.35,26.64,3243,0
+CMRE_D.US,D,20211229,000000,26.727,26.727,26.58,26.59,1985,0
+CMRE_D.US,D,20211230,000000,26.68,26.695,26.62,26.62,1864,0
+CMRE_D.US,D,20211231,000000,26.7,26.7,26.6005,26.6005,612,0
+CMRE_D.US,D,20220103,000000,26.5,26.53,26.47,26.53,2535,0
+CMRE_D.US,D,20220104,000000,26.5,26.5998,26.5,26.5998,2078,0
+CMRE_D.US,D,20220105,000000,26.6,26.82,26.5,26.69,10158,0
+CMRE_D.US,D,20220106,000000,26.69,26.86,26.69,26.86,1440,0
+CMRE_D.US,D,20220107,000000,26.8699,26.92,26.82,26.92,1929,0
+CMRE_D.US,D,20220110,000000,26.7709,26.87,26.7709,26.87,682,0
+CMRE_D.US,D,20220111,000000,26.8957,27.335,26.8523,27.2517,4405,0
+CMRE_D.US,D,20220112,000000,27.18,27.19,26.99,27.19,13327,0
+CMRE_D.US,D,20220113,000000,27.03,27.03,26.6,26.77,7103,0
+CMRE_D.US,D,20220114,000000,26.9,26.986,26.6,26.6901,6479,0
+CMRE_D.US,D,20220118,000000,26.87,26.87,26.5,26.74,3321,0
+CMRE_D.US,D,20220119,000000,26.57,26.6606,26.5,26.6606,2838,0
+CMRE_D.US,D,20220120,000000,26.66,26.73,26.5,26.52,4900,0
+CMRE_D.US,D,20220121,000000,26.51,26.6455,26.35,26.35,4746,0
+CMRE_D.US,D,20220124,000000,25.58,26.58,25.2,26.41,8147,0
+CMRE_D.US,D,20220125,000000,26.15,26.6,26.14,26.58,2071,0
+CMRE_D.US,D,20220126,000000,26.61,26.65,26.465,26.465,2935,0
+CMRE_D.US,D,20220127,000000,26.5,26.5169,26.44,26.44,1812,0
+CMRE_D.US,D,20220128,000000,26.4,26.4,25.8701,25.9815,1960,0
+CMRE_D.US,D,20220131,000000,26.79,27.71,26.255,26.54,8459,0
+CMRE_D.US,D,20220201,000000,26.6,26.6,26.3198,26.5713,3623,0
+CMRE_D.US,D,20220202,000000,26.65,26.65,26.3,26.65,5112,0
+CMRE_D.US,D,20220203,000000,26.14,26.65,26.14,26.61,3194,0
+CMRE_D.US,D,20220204,000000,26.34,26.34,26.27,26.27,5619,0
+CMRE_D.US,D,20220207,000000,26.6299,26.6299,26.26,26.3257,5072,0
+CMRE_D.US,D,20220208,000000,26.11,26.25,26.11,26.2,3432,0
+CMRE_D.US,D,20220209,000000,26.01,26.31,26.01,26.31,647,0
+CMRE_D.US,D,20220210,000000,26.485,26.485,26.21,26.267,1601,0
+CMRE_D.US,D,20220211,000000,26.3804,26.3804,26.1201,26.285,1606,0
+CMRE_D.US,D,20220214,000000,26.08,26.5,26.05,26.09,5456,0
+CMRE_D.US,D,20220215,000000,26.65,26.65,26.45,26.6083,750,0
+CMRE_D.US,D,20220217,000000,25.97,26.265,25.97,26.265,785,0
+CMRE_D.US,D,20220218,000000,26.0159,26.0159,26.0159,26.0159,849,0
+CMRE_D.US,D,20220222,000000,26.03,26.58,25.975,26.549,9926,0
+CMRE_D.US,D,20220223,000000,26.6,26.6,26.1,26.34,1721,0
+CMRE_D.US,D,20220224,000000,26.38,26.38,25.82,25.85,3504,0
+CMRE_D.US,D,20220225,000000,26.02,26.1,25.8824,25.8824,3697,0
+CMRE_D.US,D,20220228,000000,26,26,25.91,25.91,596,0
+CMRE_D.US,D,20220301,000000,26.1,26.1,26.01,26.0999,2970,0
+CMRE_D.US,D,20220302,000000,26.1,26.1,26.07,26.0999,963,0
+CMRE_D.US,D,20220303,000000,25.9536,25.9536,25.85,25.94,2250,0
+CMRE_D.US,D,20220304,000000,25.95,25.95,25.7,25.7,9435,0
+CMRE_D.US,D,20220307,000000,25.58,25.66,25.5,25.56,14673,0
+CMRE_D.US,D,20220308,000000,25.33,25.762,25.21,25.4208,15170,0
+CMRE_D.US,D,20220309,000000,25.43,25.51,25.43,25.5,1679,0
+CMRE_D.US,D,20220310,000000,25.5,25.8706,25.499,25.8706,5482,0
+CMRE_D.US,D,20220311,000000,25.7207,25.7207,25.7207,25.7207,183,0
+CMRE_D.US,D,20220314,000000,25.85,25.9047,25.75,25.85,8834,0
+CMRE_D.US,D,20220315,000000,25.7208,25.7386,25.29,25.48,27938,0
+CMRE_D.US,D,20220316,000000,25.47,25.6736,25.275,25.6,26837,0
+CMRE_D.US,D,20220317,000000,25.678,25.7553,25.6429,25.7553,1307,0
+CMRE_D.US,D,20220318,000000,25.86,25.8773,25.649,25.745,3176,0
+CMRE_D.US,D,20220321,000000,26.09,26.38,26.09,26.15,48216,0
+CMRE_D.US,D,20220322,000000,26.16,26.39,26.16,26.28,3252,0
+CMRE_D.US,D,20220323,000000,26.17,26.4698,26.17,26.45,2986,0
+CMRE_D.US,D,20220324,000000,26.45,26.45,26.305,26.3999,1511,0
+CMRE_D.US,D,20220325,000000,26.28,26.45,26.28,26.3999,2977,0
+CMRE_D.US,D,20220328,000000,26.51,26.52,26.29,26.29,1900,0
+CMRE_D.US,D,20220329,000000,26.31,26.5,26.31,26.39,2304,0
+CMRE_D.US,D,20220330,000000,26.45,26.5999,26.45,26.5999,2021,0
+CMRE_D.US,D,20220331,000000,26.5,26.5999,26.48,26.545,3124,0
+CMRE_D.US,D,20220401,000000,26.43,26.58,26.43,26.51,2000,0
+CMRE_D.US,D,20220404,000000,26.55,26.68,26.55,26.6,2510,0
+CMRE_D.US,D,20220405,000000,26.65,26.67,26.51,26.61,6283,0
+CMRE_D.US,D,20220406,000000,26.565,26.61,26.5,26.52,3002,0
+CMRE_D.US,D,20220407,000000,26.6,26.6137,26.3862,26.3862,4106,0
+CMRE_D.US,D,20220408,000000,26.57,26.57,26.4,26.4,669,0
+CMRE_D.US,D,20220411,000000,26.68,26.68,26.5,26.5,2355,0
+CMRE_D.US,D,20220412,000000,26.7,26.7,26.3,26.4409,2318,0
+CMRE_D.US,D,20220413,000000,26.4,26.4,25.82,26.015,17417,0
+CMRE_D.US,D,20220414,000000,26.065,26.065,26,26,3283,0
+CMRE_D.US,D,20220418,000000,26.13,26.13,25.9001,26.1177,1427,0
+CMRE_D.US,D,20220419,000000,26.18,26.18,25.78,25.78,1166,0
+CMRE_D.US,D,20220420,000000,25.7,25.83,25.7,25.8,1201,0
+CMRE_D.US,D,20220421,000000,26,26,25.7701,25.94,1951,0
+CMRE_D.US,D,20220422,000000,25.9,25.9,25.8001,25.8001,1211,0
+CMRE_D.US,D,20220425,000000,25.93,25.93,25.8,25.8,239,0
+CMRE_D.US,D,20220426,000000,25.93,25.93,25.8709,25.8709,379,0
+CMRE_D.US,D,20220427,000000,25.79,25.8922,25.79,25.87,1499,0
+CMRE_D.US,D,20220428,000000,25.8699,25.8699,25.8699,25.8699,112,0
+CMRE_D.US,D,20220429,000000,25.7979,25.81,25.7,25.7,1735,0
+CMRE_D.US,D,20220502,000000,25.71,25.89,25.7,25.89,1783,0
+CMRE_D.US,D,20220503,000000,25.7343,25.87,25.7,25.8698,4016,0
+CMRE_D.US,D,20220504,000000,25.81,25.85,25.81,25.85,1300,0
+CMRE_D.US,D,20220505,000000,25.7,25.7,25.65,25.65,1701,0
+CMRE_D.US,D,20220506,000000,25.65,25.65,25.615,25.615,653,0
+CMRE_D.US,D,20220509,000000,25.62,25.6201,25.6,25.6,1604,0
+CMRE_D.US,D,20220510,000000,25.6,25.6033,25.45,25.4796,11287,0
+CMRE_D.US,D,20220511,000000,25.44,25.4573,25.35,25.4573,1863,0
+CMRE_D.US,D,20220512,000000,25.35,25.49,25.1214,25.26,11145,0
+CMRE_D.US,D,20220513,000000,25.26,25.59,25.2,25.59,5362,0
+CMRE_D.US,D,20220516,000000,25.45,25.45,25.15,25.15,612,0
+CMRE_D.US,D,20220517,000000,25.38,25.5,25.2316,25.34,4015,0
+CMRE_D.US,D,20220518,000000,25.44,25.5,25.2,25.2,16319,0
+CMRE_D.US,D,20220519,000000,25.3,25.48,25.3,25.48,2844,0
+CMRE_D.US,D,20220520,000000,25.575,25.575,25.2,25.2,1385,0
+CMRE_D.US,D,20220523,000000,25.3,25.3776,25.3,25.3776,342,0
+CMRE_D.US,D,20220524,000000,25.46,25.4826,25.3,25.3,1704,0
+CMRE_D.US,D,20220525,000000,25.25,25.3732,25.2,25.3,4765,0
+CMRE_D.US,D,20220526,000000,25.43,25.43,25.2,25.26,7743,0
+CMRE_D.US,D,20220527,000000,25.2,25.3399,25.1232,25.3399,20185,0
+CMRE_D.US,D,20220531,000000,25.34,25.4599,25.34,25.45,3834,0
+CMRE_D.US,D,20220601,000000,25.44,25.4566,25.38,25.397,1586,0
+CMRE_D.US,D,20220602,000000,25.45,25.59,25.42,25.53,2401,0
+CMRE_D.US,D,20220603,000000,25.5525,25.98,25.5,25.56,6312,0
+CMRE_D.US,D,20220606,000000,25.76,25.89,25.68,25.754,4394,0
+CMRE_D.US,D,20220607,000000,25.89,26.05,25.7,25.78,5734,0
+CMRE_D.US,D,20220608,000000,25.64,25.98,25.5601,25.97,1672,0
+CMRE_D.US,D,20220609,000000,26.02,26.02,25.6,25.805,7027,0
+CMRE_D.US,D,20220610,000000,25.6586,26.05,25.55,25.8,7539,0
+CMRE_D.US,D,20220613,000000,25.7,25.74,25.3824,25.5868,9256,0
+CMRE_D.US,D,20220614,000000,25.6248,25.94,25.45,25.6999,12694,0
+CMRE_D.US,D,20220615,000000,25.95,25.97,25.62,25.7752,22239,0
+CMRE_D.US,D,20220616,000000,25.7579,25.89,25.6082,25.8625,9534,0
+CMRE_D.US,D,20220617,000000,25.9,25.9,25.7204,25.8626,13723,0
+CMRE_D.US,D,20220621,000000,25.82,26.03,25.75,26.02,14186,0
+CMRE_D.US,D,20220622,000000,25.8627,26.0182,25.7711,25.8898,4594,0
+CMRE_D.US,D,20220623,000000,26,26.05,25.8819,26.04,8317,0
+CMRE_D.US,D,20220624,000000,25.82,26.29,25.82,26.25,9774,0
+CMRE_D.US,D,20220627,000000,26.1097,26.34,26.1097,26.205,5659,0
+CMRE_D.US,D,20220628,000000,26.51,26.51,25.865,26.371,17163,0
+CMRE_D.US,D,20220629,000000,26.54,26.54,26.02,26.51,8978,0
+CMRE_D.US,D,20220630,000000,26.31,26.65,26.17,26.415,8784,0
+CMRE_D.US,D,20220701,000000,26.59,26.68,26.31,26.6799,8949,0
+CMRE_D.US,D,20220705,000000,26.32,26.647,26.27,26.4356,10596,0
+CMRE_D.US,D,20220706,000000,26.3201,26.6,26.3201,26.47,6216,0
+CMRE_D.US,D,20220707,000000,26.5,26.535,26.4,26.4882,7382,0
+CMRE_D.US,D,20220708,000000,26.49,26.66,26.37,26.49,5427,0
+CMRE_D.US,D,20220711,000000,26.4,26.4342,26.2007,26.33,6273,0
+CMRE_D.US,D,20220712,000000,26.38,26.49,26.3,26.49,2105,0
+CMRE_D.US,D,20220713,000000,25.9,26.01,25.84,26.0099,2781,0
+CMRE_D.US,D,20220714,000000,25.8899,25.8899,25.6601,25.81,4902,0
+CMRE_D.US,D,20220715,000000,25.89,26,25.89,26,4686,0
+CMRE_D.US,D,20220718,000000,25.92,26.57,25.868,26.5,9350,0
+CMRE_D.US,D,20220719,000000,26.45,26.45,26.05,26.08,7148,0
+CMRE_D.US,D,20220720,000000,26.21,26.21,26.1451,26.16,2619,0
+CMRE_D.US,D,20220721,000000,26.1,26.1,25.91,25.91,1755,0
+CMRE_D.US,D,20220722,000000,26.4,26.47,25.72,26.125,7261,0
+CMRE_D.US,D,20220725,000000,25.86,25.99,25.84,25.95,3808,0
+CMRE_D.US,D,20220726,000000,25.95,25.95,25.95,25.95,872,0
+CMRE_D.US,D,20220727,000000,25.84,26.22,25.84,26.22,2928,0
+CMRE_D.US,D,20220728,000000,26.06,26.34,26.06,26.09,1994,0
+CMRE_D.US,D,20220729,000000,25.94,26.09,25.91,26.0499,2069,0
+CMRE_D.US,D,20220801,000000,25.86,26.036,25.69,26.03,3595,0
+CMRE_D.US,D,20220802,000000,25.81,26.4599,25.81,26.065,7443,0
+CMRE_D.US,D,20220803,000000,26.16,26.44,25.51,25.9,2205,0
+CMRE_D.US,D,20220804,000000,25.8301,26.24,25.83,25.83,913,0
+CMRE_D.US,D,20220805,000000,26.24,26.47,26.01,26.15,6982,0
+CMRE_D.US,D,20220808,000000,26.26,26.29,26.06,26.15,5824,0
+CMRE_D.US,D,20220809,000000,26.195,26.195,25.904,25.904,1961,0
+CMRE_D.US,D,20220810,000000,26.06,26.38,25.94,26.09,5233,0
+CMRE_D.US,D,20220811,000000,26.04,26.1898,25.98,26.1898,4462,0
+CMRE_D.US,D,20220812,000000,26.0499,26.0499,25.9477,26.0303,1313,0
+CMRE_D.US,D,20220815,000000,26.33,26.46,25.984,26.46,7261,0
+CMRE_D.US,D,20220816,000000,26.21,26.3741,26.1241,26.225,2866,0
+CMRE_D.US,D,20220817,000000,26.16,26.3999,26.06,26.06,1890,0
+CMRE_D.US,D,20220818,000000,26.0993,26.15,26.0993,26.15,1696,0
+CMRE_D.US,D,20220819,000000,26.14,26.14,25.98,25.98,6571,0
+CMRE_D.US,D,20220822,000000,25.96,25.98,25.88,25.88,1185,0
+CMRE_D.US,D,20220823,000000,25.8801,26,25.88,25.9499,3335,0
+CMRE_D.US,D,20220824,000000,26.0372,26.0372,26.01,26.0372,905,0
+CMRE_D.US,D,20220825,000000,25.96,26.19,25.96,26.08,1157,0
+CMRE_D.US,D,20220826,000000,25.98,26.08,25.91,26.08,1201,0
+CMRE_D.US,D,20220829,000000,25.97,26.09,25.97,26.09,1144,0
+CMRE_D.US,D,20220830,000000,26.1,26.15,25.9079,25.92,4425,0
+CMRE_D.US,D,20220831,000000,25.9,25.9101,25.495,25.79,9283,0
+CMRE_D.US,D,20220901,000000,25.71,25.91,25.66,25.78,3030,0
+CMRE_D.US,D,20220902,000000,25.58,25.8382,25.58,25.71,1841,0
+CMRE_D.US,D,20220906,000000,25.8303,25.8303,25.75,25.7699,1254,0
+CMRE_D.US,D,20220907,000000,25.7491,25.9499,25.7491,25.918,870,0
+CMRE_D.US,D,20220908,000000,25.97,25.97,25.7757,25.8399,885,0
+CMRE_D.US,D,20220909,000000,25.8224,25.895,25.45,25.6,6999,0
+CMRE_D.US,D,20220912,000000,25.7271,25.7271,25.6367,25.6499,873,0
+CMRE_D.US,D,20220913,000000,25.59,25.59,25.35,25.42,2899,0
+CMRE_D.US,D,20220914,000000,25.45,25.45,25.3,25.43,5653,0
+CMRE_D.US,D,20220915,000000,25.2759,25.47,25.22,25.24,14654,0
+CMRE_D.US,D,20220916,000000,25.22,25.54,25.22,25.39,867,0
+CMRE_D.US,D,20220919,000000,25.4674,25.4674,25.335,25.3699,1693,0
+CMRE_D.US,D,20220920,000000,25.305,25.47,25.305,25.47,2942,0
+CMRE_D.US,D,20220921,000000,25.34,25.5,25.26,25.445,9061,0
+CMRE_D.US,D,20220922,000000,25.27,25.4881,25.15,25.34,5995,0
+CMRE_D.US,D,20220923,000000,25.34,25.49,25.16,25.28,4034,0
+CMRE_D.US,D,20220926,000000,25.05,25.05,24.05,24.4,16339,0
+CMRE_D.US,D,20220927,000000,24.79,24.79,24.4,24.7499,6293,0
+CMRE_D.US,D,20220928,000000,24.631,25.16,24.631,25.1039,4287,0
+CMRE_D.US,D,20220929,000000,25.01,25.01,24.48,24.93,9521,0
+CMRE_D.US,D,20220930,000000,24.79,25.13,24.53,24.6887,4804,0
+CMRE_D.US,D,20221003,000000,24.75,25.1,24.6999,25.04,11779,0
+CMRE_D.US,D,20221004,000000,25.19,25.38,25.07,25.072,8974,0
+CMRE_D.US,D,20221005,000000,25.38,25.39,25.265,25.265,1210,0
+CMRE_D.US,D,20221006,000000,25.38,25.555,25.38,25.4,3199,0
+CMRE_D.US,D,20221007,000000,25.4,25.4899,25.2,25.32,1447,0
+CMRE_D.US,D,20221010,000000,25.5,25.75,25.29,25.43,2861,0
+CMRE_D.US,D,20221011,000000,25.25,25.4843,25.2,25.25,1832,0
+CMRE_D.US,D,20221012,000000,25.3,25.3,24.5,24.81,7682,0
+CMRE_D.US,D,20221013,000000,24.36,24.772,24.2,24.25,12798,0
+CMRE_D.US,D,20221014,000000,24.25,24.5,24.15,24.44,3121,0
+CMRE_D.US,D,20221017,000000,24.58,24.6,24.5026,24.6,7552,0
+CMRE_D.US,D,20221018,000000,24.55,24.57,24.27,24.55,7990,0
+CMRE_D.US,D,20221019,000000,24.4,24.47,24.24,24.25,3130,0
+CMRE_D.US,D,20221020,000000,24.48,24.48,24.23,24.3396,1202,0
+CMRE_D.US,D,20221021,000000,24.3,24.3,23.8501,24.03,6210,0
+CMRE_D.US,D,20221024,000000,24.19,24.19,23.9199,23.922,1307,0
+CMRE_D.US,D,20221025,000000,24.23,24.24,24,24.1537,4424,0
+CMRE_D.US,D,20221026,000000,24.52,24.74,24,24,3424,0
+CMRE_D.US,D,20221027,000000,23.86,24.2899,23.86,24,2133,0
+CMRE_D.US,D,20221028,000000,24,24.03,24,24.03,1312,0
+CMRE_D.US,D,20221031,000000,24.1851,24.27,24.1,24.1,1838,0
+CMRE_D.US,D,20221101,000000,24.26,24.39,24.18,24.18,2411,0
+CMRE_D.US,D,20221102,000000,24.04,24.13,23.91,24.13,7918,0
+CMRE_D.US,D,20221103,000000,24.18,24.18,23.87,23.89,10003,0
+CMRE_D.US,D,20221104,000000,23.89,24.16,23.85,23.93,4538,0
+CMRE_D.US,D,20221107,000000,24,24.6767,23.92,24.32,7798,0
+CMRE_D.US,D,20221108,000000,24.04,24.3,24.02,24.3,3128,0
+CMRE_D.US,D,20221109,000000,24.26,24.28,24.07,24.28,1038,0
+CMRE_D.US,D,20221110,000000,24.44,24.5134,24,24.45,9222,0
+CMRE_D.US,D,20221111,000000,24.3,24.44,24.2,24.44,6656,0
+CMRE_D.US,D,20221114,000000,24.43,24.43,24.1,24.1575,2780,0
+CMRE_D.US,D,20221115,000000,24.24,25.02,24.2,24.3001,10503,0
+CMRE_D.US,D,20221116,000000,24.32,24.56,24.32,24.56,1450,0
+CMRE_D.US,D,20221117,000000,25.0128,25.78,24.23,24.29,3892,0
+CMRE_D.US,D,20221118,000000,25.17,25.17,24.41,24.87,3772,0
+CMRE_D.US,D,20221121,000000,24.695,24.75,24.6,24.61,1905,0
+CMRE_D.US,D,20221122,000000,24.82,24.9696,24.61,24.775,3030,0
+CMRE_D.US,D,20221123,000000,24.65,24.8116,24.6307,24.79,18586,0
+CMRE_D.US,D,20221125,000000,25.83,25.83,25.28,25.29,3252,0
+CMRE_D.US,D,20221128,000000,25.08,25.13,25.08,25.13,1254,0
+CMRE_D.US,D,20221129,000000,25.0204,25.16,25.0204,25.11,1042,0
+CMRE_D.US,D,20221130,000000,25.005,25.01,25.005,25.01,972,0
+CMRE_D.US,D,20221201,000000,25,25.0016,25,25.0016,652,0
+CMRE_D.US,D,20221202,000000,25.24,25.24,25.1,25.1004,478,0
+CMRE_D.US,D,20221205,000000,25.12,25.12,25.12,25.12,312,0
+CMRE_D.US,D,20221206,000000,25.39,25.5,25.056,25.3,2030,0
+CMRE_D.US,D,20221208,000000,25.1,25.337,24.8499,25.04,9011,0
+CMRE_D.US,D,20221209,000000,25.0299,25.0299,25.0299,25.0299,216,0
+CMRE_D.US,D,20221212,000000,25.02,25.02,24.98,24.98,1296,0
+CMRE_D.US,D,20221213,000000,25.15,25.425,25.1,25.27,8689,0
+CMRE_D.US,D,20221214,000000,25.7899,25.7899,25.16,25.3394,3961,0
+CMRE_D.US,D,20221215,000000,25.1384,25.23,25.1384,25.23,1866,0
+CMRE_D.US,D,20221216,000000,25.31,25.75,25.2785,25.75,912,0
+CMRE_D.US,D,20221219,000000,25.355,25.75,25.1534,25.4625,3775,0
+CMRE_D.US,D,20221220,000000,25.9289,25.9289,25.3755,25.43,3154,0
+CMRE_D.US,D,20221221,000000,25.4301,25.56,25.4301,25.56,624,0
+CMRE_D.US,D,20221222,000000,25.44,25.49,25.44,25.45,1624,0
+CMRE_D.US,D,20221227,000000,25.49,25.6799,25.43,25.6799,6799,0
+CMRE_D.US,D,20221228,000000,25.43,25.65,25.43,25.43,3861,0
+CMRE_D.US,D,20221230,000000,25.7107,25.7107,25.431,25.4316,616,0
+CMRE_D.US,D,20230103,000000,25.43,25.5,25.43,25.5,1995,0
+CMRE_D.US,D,20230104,000000,25.4999,25.535,25.4999,25.535,1230,0
+CMRE_D.US,D,20230105,000000,25.59,25.59,25.51,25.51,377,0
+CMRE_D.US,D,20230106,000000,25.58,25.6199,25.58,25.6199,256,0
+CMRE_D.US,D,20230109,000000,25.48,25.5503,25.4701,25.4701,704,0
+CMRE_D.US,D,20230110,000000,25.8469,25.8469,25.8469,25.8469,218,0
+CMRE_D.US,D,20230111,000000,25.85,25.85,25.79,25.85,2994,0
+CMRE_D.US,D,20230112,000000,25.49,25.68,25.3301,25.59,3282,0
+CMRE_D.US,D,20230113,000000,25.69,26.04,25.5846,26.04,4448,0
+CMRE_D.US,D,20230117,000000,26.77,26.77,25.7899,25.8806,6026,0
+CMRE_D.US,D,20230118,000000,25.88,26.015,25.88,26.015,1320,0
+CMRE_D.US,D,20230119,000000,26.095,26.095,25.72,25.87,3997,0
+CMRE_D.US,D,20230120,000000,25.9799,25.9799,25.74,25.74,3316,0
+CMRE_D.US,D,20230123,000000,25.81,25.83,25.64,25.64,1386,0
+CMRE_D.US,D,20230124,000000,25.4799,25.4799,25.33,25.4,1801,0
+CMRE_D.US,D,20230125,000000,25.58,25.6,25.3501,25.42,1802,0
+CMRE_D.US,D,20230126,000000,25.74,25.87,25.4876,25.55,2661,0
+CMRE_D.US,D,20230127,000000,25.4892,25.53,25.365,25.53,6073,0
+CMRE_D.US,D,20230130,000000,25.415,25.45,25.38,25.4045,4601,0
+CMRE_D.US,D,20230131,000000,25.34,25.5,25.34,25.42,6327,0
+CMRE_D.US,D,20230201,000000,25.36,25.38,25.2854,25.35,3787,0
+CMRE_D.US,D,20230202,000000,25.4,25.4,25.25,25.2999,3363,0
+CMRE_D.US,D,20230203,000000,25.4,25.49,25.2,25.25,7350,0
+CMRE_D.US,D,20230206,000000,25.3,25.5,24.93,25.48,10880,0
+CMRE_D.US,D,20230207,000000,25.3067,25.3067,25.3067,25.3067,622,0
+CMRE_D.US,D,20230208,000000,25.6,25.6,25.6,25.6,374,0
+CMRE_D.US,D,20230209,000000,25.03,25.33,25.03,25.33,1374,0
+CMRE_D.US,D,20230210,000000,25.3404,25.5699,25.2651,25.32,1847,0
+CMRE_D.US,D,20230213,000000,25.2795,25.2795,25.2795,25.2795,1405,0
+CMRE_D.US,D,20230214,000000,25.15,25.54,25.15,25.3011,1162,0
+CMRE_D.US,D,20230215,000000,25.54,25.54,25.3,25.3,657,0
+CMRE_D.US,D,20230216,000000,25.79,25.79,25.231,25.36,6080,0
+CMRE_D.US,D,20230217,000000,25.47,25.58,25.39,25.57,6751,0
+CMRE_D.US,D,20230221,000000,25.3,25.5,25.2001,25.5,1429,0
+CMRE_D.US,D,20230222,000000,25.39,25.5,25.3,25.4,2119,0
+CMRE_D.US,D,20230223,000000,25.2,25.285,25.16,25.285,1311,0
+CMRE_D.US,D,20230224,000000,25.16,25.25,25.16,25.176,665,0
+CMRE_D.US,D,20230227,000000,25.16,25.2797,25.16,25.2797,416,0
+CMRE_D.US,D,20230228,000000,25.17,25.3005,25.16,25.16,3075,0
+CMRE_D.US,D,20230301,000000,25.3074,25.3074,25.14,25.14,672,0
+CMRE_D.US,D,20230302,000000,25.16,25.16,25.16,25.16,624,0
+CMRE_D.US,D,20230303,000000,25.15,25.3099,25.14,25.16,3455,0
+CMRE_D.US,D,20230306,000000,25.3,25.3,25.3,25.3,214,0
+CMRE_D.US,D,20230307,000000,25.2,25.47,25.2,25.21,2665,0
+CMRE_D.US,D,20230308,000000,25.2,25.91,25.2,25.25,2172,0
+CMRE_D.US,D,20230309,000000,25.6799,25.6799,25.2,25.27,2991,0
+CMRE_D.US,D,20230310,000000,25.17,25.3,25.1101,25.1101,1280,0
+CMRE_D.US,D,20230313,000000,25,25.0289,24.95,25.0289,2007,0
+CMRE_D.US,D,20230314,000000,25.15,25.36,25.15,25.2221,1337,0
+CMRE_D.US,D,20230315,000000,25.5,25.9028,25.5,25.5559,12000,0
+CMRE_D.US,D,20230316,000000,25.5836,25.5836,25.39,25.39,3836,0
+CMRE_D.US,D,20230317,000000,25.25,25.25,25.25,25.25,447,0
+CMRE_D.US,D,20230320,000000,25.1299,25.13,25.1299,25.13,628,0
+CMRE_D.US,D,20230321,000000,25.04,25.2318,25.04,25.2,2464,0
+CMRE_D.US,D,20230322,000000,25.2,25.38,25.2,25.2,1150,0
+CMRE_D.US,D,20230323,000000,25.3459,25.3459,25.17,25.17,1048,0
+CMRE_D.US,D,20230324,000000,25.2,25.2,25.02,25.19,374,0
+CMRE_D.US,D,20230327,000000,25.19,25.75,25.07,25.07,6007,0
+CMRE_D.US,D,20230328,000000,25.21,25.21,25.21,25.21,174,0
+CMRE_D.US,D,20230329,000000,25.27,25.4,25.27,25.4,1806,0
+CMRE_D.US,D,20230330,000000,25.35,25.79,25.35,25.53,8938,0
+CMRE_D.US,D,20230331,000000,25.37,25.6,25.37,25.595,1479,0
+CMRE_D.US,D,20230403,000000,25.51,25.6,25.5,25.5176,760,0
+CMRE_D.US,D,20230404,000000,25.64,25.64,25.64,25.64,350,0
+CMRE_D.US,D,20230405,000000,25.35,25.67,23.85,25.1,10540,0
+CMRE_D.US,D,20230406,000000,25.02,25.3,25.02,25.22,4358,0
+CMRE_D.US,D,20230410,000000,25.23,25.6249,25.23,25.4297,706,0
+CMRE_D.US,D,20230411,000000,25.43,25.43,25.2701,25.4,1975,0
+CMRE_D.US,D,20230412,000000,25.39,25.39,25.2,25.35,11025,0
+CMRE_D.US,D,20230413,000000,24.97,25.17,24.97,25.01,970,0
+CMRE_D.US,D,20230414,000000,25.02,25.11,25.02,25.06,3010,0
+CMRE_D.US,D,20230417,000000,25.1403,25.3499,25.12,25.3399,2769,0
+CMRE_D.US,D,20230418,000000,25.8,25.8,25.24,25.52,5645,0
+CMRE_D.US,D,20230419,000000,25.78,25.78,25.13,25.17,4880,0
+CMRE_D.US,D,20230420,000000,25.22,25.36,25.13,25.13,3052,0
+CMRE_D.US,D,20230421,000000,25.12,25.55,25.09,25.11,7480,0
+CMRE_D.US,D,20230424,000000,25.01,25.29,25.01,25.0201,3565,0
+CMRE_D.US,D,20230425,000000,25.21,25.2666,25.0217,25.2666,2880,0
+CMRE_D.US,D,20230426,000000,25.06,25.3909,25.02,25.06,2111,0
+CMRE_D.US,D,20230427,000000,25.14,25.14,25.1,25.1306,1499,0
+CMRE_D.US,D,20230428,000000,25.02,25.02,24.95,24.95,487,0
+CMRE_D.US,D,20230501,000000,25.25,25.25,25.115,25.115,768,0
+CMRE_D.US,D,20230502,000000,25.21,25.21,24.5601,24.61,5623,0
+CMRE_D.US,D,20230503,000000,24.935,24.935,24.935,24.935,769,0
+CMRE_D.US,D,20230504,000000,24.95,24.95,24.68,24.87,5678,0
+CMRE_D.US,D,20230508,000000,24.999,24.999,24.91,24.91,592,0
+CMRE_D.US,D,20230509,000000,24.895,24.8963,24.82,24.82,678,0
+CMRE_D.US,D,20230510,000000,24.85,24.921,24.85,24.86,3876,0
+CMRE_D.US,D,20230511,000000,24.9,24.9098,24.5,24.65,6617,0
+CMRE_D.US,D,20230512,000000,24.63,24.63,24.5999,24.5999,617,0
+CMRE_D.US,D,20230515,000000,24.7,24.75,24.41,24.6585,2759,0
+CMRE_D.US,D,20230516,000000,24.6002,24.6002,24.5755,24.5755,722,0
+CMRE_D.US,D,20230517,000000,24.6479,24.9641,24.62,24.8997,10287,0
+CMRE_D.US,D,20230518,000000,24.8,24.88,24.8,24.88,1301,0
+CMRE_D.US,D,20230519,000000,25,25.27,25,25.09,4505,0
+CMRE_D.US,D,20230522,000000,25,25.6,25,25.08,3026,0
+CMRE_D.US,D,20230523,000000,25.255,25.51,25.06,25.09,4001,0
+CMRE_D.US,D,20230524,000000,25.09,25.4342,25.09,25.225,3641,0
+CMRE_D.US,D,20230525,000000,25.1499,25.15,24.9499,24.95,3056,0
+CMRE_D.US,D,20230526,000000,24.915,25.28,24.8,25,4836,0
+CMRE_D.US,D,20230530,000000,24.92,25,24.85,24.85,6202,0
+CMRE_D.US,D,20230531,000000,24.8,25.04,24.79,25.04,13478,0
+CMRE_D.US,D,20230601,000000,24.8519,25.0302,24.83,24.84,942,0
+CMRE_D.US,D,20230602,000000,24.71,24.87,24.71,24.85,5527,0
+CMRE_D.US,D,20230605,000000,24.58,24.9,24.58,24.9,4245,0
+CMRE_D.US,D,20230606,000000,24.99,24.99,24.7,24.83,3850,0
+CMRE_D.US,D,20230607,000000,24.83,24.97,24.75,24.97,4088,0
+CMRE_D.US,D,20230608,000000,25,25.13,24.99,25.13,3264,0
+CMRE_D.US,D,20230609,000000,25.05,25.05,25.05,25.05,351,0
+CMRE_D.US,D,20230612,000000,24.9207,24.9207,24.92,24.92,927,0
+CMRE_D.US,D,20230613,000000,25.34,25.34,24.95,25.2532,966,0
+CMRE_D.US,D,20230614,000000,25.18,25.34,25.1517,25.2416,3871,0
+CMRE_D.US,D,20230615,000000,25.03,25.3,25.03,25.3,1111,0
+CMRE_D.US,D,20230616,000000,25.31,25.31,25.0544,25.2,766,0
+CMRE_D.US,D,20230620,000000,25.05,25.29,25.05,25.15,1854,0
+CMRE_D.US,D,20230621,000000,25.15,25.15,25.15,25.15,516,0
+CMRE_D.US,D,20230622,000000,25.0001,25.15,25.0001,25.15,2298,0
+CMRE_D.US,D,20230623,000000,25.1302,25.15,25.1272,25.1499,5201,0
+CMRE_D.US,D,20230626,000000,25.23,25.3,25.07,25.3,1680,0
+CMRE_D.US,D,20230627,000000,25.155,25.2799,25,25.27,12062,0
+CMRE_D.US,D,20230628,000000,25.2,25.3,25.2,25.3,343,0
+CMRE_D.US,D,20230629,000000,25.29,25.29,25.15,25.1787,2302,0
+CMRE_D.US,D,20230630,000000,25.18,25.28,25.1798,25.28,2538,0
+CMRE_D.US,D,20230703,000000,25.3,25.3,25.2999,25.3,946,0
+CMRE_D.US,D,20230705,000000,25.15,25.3,25.1,25.3,8299,0
+CMRE_D.US,D,20230706,000000,25.27,25.27,25.15,25.2607,1402,0
+CMRE_D.US,D,20230707,000000,25.36,25.4,25.2382,25.3887,3451,0
+CMRE_D.US,D,20230710,000000,25.37,25.39,25.32,25.38,1534,0
+CMRE_D.US,D,20230711,000000,25.4,25.4,25.3,25.3,899,0
+CMRE_D.US,D,20230712,000000,25.22,25.486,25.22,25.35,6625,0
+CMRE_D.US,D,20230713,000000,25.25,25.25,24.99,25.07,7990,0
+CMRE_D.US,D,20230714,000000,25.05,25.24,25.05,25.2199,2149,0
+CMRE_D.US,D,20230717,000000,25.0347,25.3599,25.02,25.18,4465,0
+CMRE_D.US,D,20230718,000000,25.05,25.1793,25,25.1793,2503,0
+CMRE_D.US,D,20230719,000000,25.18,25.18,25,25,3292,0
+CMRE_D.US,D,20230720,000000,25.24,25.5,25.05,25.5,5173,0
+CMRE_D.US,D,20230721,000000,25.2667,25.5,25.23,25.5,2941,0
+CMRE_D.US,D,20230724,000000,25.5,25.5,25.03,25.03,12283,0
+CMRE_D.US,D,20230725,000000,25.1,25.3996,25.0501,25.18,2970,0
+CMRE_D.US,D,20230726,000000,25.17,25.2,25.1,25.1,1154,0
+CMRE_D.US,D,20230727,000000,25.13,25.2,25.1,25.2,2693,0
+CMRE_D.US,D,20230728,000000,25.25,25.2617,25.15,25.15,4236,0
+CMRE_D.US,D,20230731,000000,25.15,25.205,25.05,25.1,7229,0
+CMRE_D.US,D,20230801,000000,25.1,25.37,25.1,25.37,1058,0
+CMRE_D.US,D,20230802,000000,25.5,25.5,25.1,25.1,4816,0
+CMRE_D.US,D,20230803,000000,25.2,25.2,25.2,25.2,3132,0
+CMRE_D.US,D,20230804,000000,25.1,25.2999,25.1,25.2999,9664,0
+CMRE_D.US,D,20230807,000000,25.1,25.11,25.05,25.05,12932,0
+CMRE_D.US,D,20230808,000000,25.05,25.07,25.05,25.06,1476,0
+CMRE_D.US,D,20230809,000000,25.06,25.15,25.06,25.08,406,0
+CMRE_D.US,D,20230810,000000,25.09,25.19,25.09,25.18,1217,0
+CMRE_D.US,D,20230811,000000,25.19,25.28,25.19,25.28,1747,0
+CMRE_D.US,D,20230814,000000,25.25,25.25,25.0019,25.12,3388,0
+CMRE_D.US,D,20230815,000000,25.01,25.01,24.77,24.79,5318,0
+CMRE_D.US,D,20230816,000000,25.045,25.25,25.01,25.25,1634,0
+CMRE_D.US,D,20230817,000000,25.0794,25.145,25.0794,25.1,556,0
+CMRE_D.US,D,20230818,000000,25.0001,25.0001,25.0001,25.0001,245,0
+CMRE_D.US,D,20230821,000000,25.1,25.1,25.1,25.1,505,0
+CMRE_D.US,D,20230822,000000,25.1667,25.1667,25.16,25.16,821,0
+CMRE_D.US,D,20230824,000000,25.02,25.17,24.9,25.0113,4137,0
+CMRE_D.US,D,20230825,000000,25.01,25.06,25.0025,25.06,1061,0
+CMRE_D.US,D,20230828,000000,25.25,25.25,25.045,25.05,4615,0
+CMRE_D.US,D,20230829,000000,25.09,25.09,25.03,25.03,735,0
+CMRE_D.US,D,20230830,000000,25.178,25.178,25.17,25.17,656,0
+CMRE_D.US,D,20230831,000000,25.01,25.15,25.01,25.1,3466,0
+CMRE_D.US,D,20230901,000000,25.1,25.19,25.1,25.1899,2501,0
+CMRE_D.US,D,20230905,000000,25.25,25.3,25.21,25.2814,10153,0
+CMRE_D.US,D,20230906,000000,25.3,25.3094,25.29,25.29,1760,0
+CMRE_D.US,D,20230907,000000,25.12,25.12,25.12,25.12,187,0
+CMRE_D.US,D,20230911,000000,25.2,25.33,25.2,25.2101,566,0
+CMRE_D.US,D,20230912,000000,25.22,25.32,25.22,25.317,3204,0
+CMRE_D.US,D,20230913,000000,25.24,25.3255,25.23,25.23,2596,0
+CMRE_D.US,D,20230914,000000,25.28,25.386,25.23,25.2999,5435,0
+CMRE_D.US,D,20230915,000000,25.4571,25.4571,25.35,25.35,761,0
+CMRE_D.US,D,20230918,000000,25.3501,25.3871,25.3501,25.3537,1346,0
+CMRE_D.US,D,20230919,000000,25.35,25.4,25.35,25.4,1009,0
+CMRE_D.US,D,20230920,000000,25.43,25.5234,25.43,25.5234,2567,0
+CMRE_D.US,D,20230921,000000,25.5,25.5,25.35,25.43,8227,0
+CMRE_D.US,D,20230922,000000,25.41,25.51,25.3799,25.3799,3106,0
+CMRE_D.US,D,20230925,000000,25.3501,25.3501,25.1913,25.1913,3906,0
+CMRE_D.US,D,20230926,000000,25.2,25.507,25.2,25.4,11949,0
+CMRE_D.US,D,20230927,000000,25.41,25.42,25.41,25.4101,1427,0
+CMRE_D.US,D,20230928,000000,25.41,25.41,25.41,25.41,686,0
+CMRE_D.US,D,20230929,000000,25.5,25.5,25.41,25.4101,2682,0
+CMRE_D.US,D,20231002,000000,25.41,25.41,25.25,25.3685,1259,0
+CMRE_D.US,D,20231003,000000,25.37,25.3701,25.2,25.2,2619,0
+CMRE_D.US,D,20231004,000000,25.25,25.5014,25.25,25.26,1998,0
+CMRE_D.US,D,20231005,000000,25.2501,25.6,25.2501,25.6,1081,0
+CMRE_D.US,D,20231006,000000,25.28,25.37,25.25,25.29,4783,0
+CMRE_D.US,D,20231009,000000,25.55,25.6,25.48,25.58,6540,0
+CMRE_D.US,D,20231010,000000,25.6,25.6,25.54,25.56,4639,0
+CMRE_D.US,D,20231011,000000,25.5799,25.6,25.56,25.56,2791,0
+CMRE_D.US,D,20231012,000000,25.23,25.2365,25.05,25.145,3861,0
+CMRE_D.US,D,20231013,000000,25.15,25.22,25.09,25.17,3637,0
+CMRE_D.US,D,20231016,000000,25.29,25.3454,25.1,25.3454,2805,0
+CMRE_D.US,D,20231017,000000,25.33,25.33,25.1,25.2399,2999,0
+CMRE_D.US,D,20231018,000000,25.18,25.18,25.16,25.17,681,0
+CMRE_D.US,D,20231019,000000,25.05,25.0901,25.05,25.07,1475,0
+CMRE_D.US,D,20231020,000000,25.16,25.16,25.07,25.07,1441,0
+CMRE_D.US,D,20231023,000000,25.1,25.6,25.0401,25.2485,3493,0
+CMRE_D.US,D,20231024,000000,25.17,25.2,25.17,25.2,410,0
+CMRE_D.US,D,20231025,000000,25.24,25.2887,25.2,25.28,2182,0
+CMRE_D.US,D,20231026,000000,25.03,25.0977,25.03,25.0977,1627,0
+CMRE_D.US,D,20231027,000000,25.1001,25.195,25.01,25.01,1662,0
+CMRE_D.US,D,20231030,000000,25.25,25.25,24.63,25.1,8353,0
+CMRE_D.US,D,20231031,000000,25.1,25.1995,24.82,24.82,1464,0
+CMRE_D.US,D,20231101,000000,24.9,25.13,24.74,25.05,7353,0
+CMRE_D.US,D,20231102,000000,25.03,25.1,25.03,25.0802,1685,0
+CMRE_D.US,D,20231103,000000,25.1,25.11,25.0516,25.0516,3023,0
+CMRE_D.US,D,20231106,000000,25.05,25.07,25.04,25.07,2988,0
+CMRE_D.US,D,20231107,000000,25,25.07,25,25.07,674,0
+CMRE_D.US,D,20231108,000000,25.18,25.18,24.9,25.02,5657,0
+CMRE_D.US,D,20231109,000000,25.28,25.3,25.1566,25.25,7426,0
+CMRE_D.US,D,20231110,000000,25.15,25.19,25.15,25.19,654,0
+CMRE_D.US,D,20231113,000000,25.2,25.32,25.2,25.2,2300,0
+CMRE_D.US,D,20231114,000000,25.2,25.32,25.2,25.295,1978,0
+CMRE_D.US,D,20231115,000000,25.3089,25.3089,25.2,25.2,1061,0
+CMRE_D.US,D,20231116,000000,25.29,25.4699,25.29,25.4699,576,0
+CMRE_D.US,D,20231117,000000,25.14,25.2,25.12,25.15,1842,0
+CMRE_D.US,D,20231120,000000,25.33,25.33,24.6,25,7671,0
+CMRE_D.US,D,20231121,000000,24.99,25.51,24.99,25.17,2731,0
+CMRE_D.US,D,20231122,000000,25.2,25.2,25.15,25.15,661,0
+CMRE_D.US,D,20231124,000000,25.03,25.1,25.03,25.1,600,0
+CMRE_D.US,D,20231127,000000,25.1,25.4568,25.1,25.4568,5484,0
+CMRE_D.US,D,20231128,000000,25.27,25.27,25.16,25.2,1167,0
+CMRE_D.US,D,20231129,000000,25.07,25.3878,25.07,25.2468,2023,0
+CMRE_D.US,D,20231130,000000,25.37,25.44,25.108,25.19,9109,0
+CMRE_D.US,D,20231201,000000,25.26,25.4899,25.25,25.36,3824,0
+CMRE_D.US,D,20231204,000000,25.3378,25.3378,25.28,25.28,1036,0
+CMRE_D.US,D,20231205,000000,25.29,25.458,25.29,25.3319,1363,0
+CMRE_D.US,D,20231206,000000,25.3514,25.4999,25.35,25.48,2491,0
+CMRE_D.US,D,20231208,000000,25.42,25.42,25.35,25.35,749,0
+CMRE_D.US,D,20231211,000000,25.35,25.3501,25.35,25.3501,700,0
+CMRE_D.US,D,20231212,000000,25.36,25.36,25.36,25.36,227,0
+CMRE_D.US,D,20231213,000000,25.39,25.39,25.39,25.39,431,0
+CMRE_D.US,D,20231214,000000,25.5,25.5,25.36,25.4,2175,0
+CMRE_D.US,D,20231215,000000,25.36,25.5,25.1595,25.16,3743,0
+CMRE_D.US,D,20231218,000000,25.35,25.4972,25.3499,25.41,1867,0
+CMRE_D.US,D,20231219,000000,25.3,25.31,25.28,25.28,2383,0
+CMRE_D.US,D,20231220,000000,25.28,25.5199,25.28,25.5,3224,0
+CMRE_D.US,D,20231221,000000,25.405,25.55,25.405,25.5425,2407,0
+CMRE_D.US,D,20231222,000000,25.5799,25.5799,25.3866,25.477,1508,0
+CMRE_D.US,D,20231226,000000,25.55,25.55,25.37,25.4903,2716,0
+CMRE_D.US,D,20231227,000000,25.52,25.5386,25.52,25.5253,564,0
+CMRE_D.US,D,20231228,000000,25.53,25.53,25.47,25.53,1243,0
+CMRE_D.US,D,20231229,000000,25.4,25.64,25.4,25.545,7137,0
+CMRE_D.US,D,20240102,000000,25.6,25.6,25.43,25.4328,10496,0
+CMRE_D.US,D,20240103,000000,25.46,25.56,25.46,25.55,2273,0
+CMRE_D.US,D,20240104,000000,25.6,25.95,25.54,25.95,7705,0
+CMRE_D.US,D,20240105,000000,25.85,25.94,25.6,25.6362,7298,0
+CMRE_D.US,D,20240108,000000,25.6671,25.875,25.6671,25.875,3794,0
+CMRE_D.US,D,20240109,000000,25.97,25.97,25.805,25.8999,2072,0
+CMRE_D.US,D,20240110,000000,25.95,26.155,25.95,26.1267,6455,0
+CMRE_D.US,D,20240111,000000,25.95,26.0001,25.65,25.76,16454,0
+CMRE_D.US,D,20240112,000000,25.7755,25.82,25.6601,25.8,2495,0
+CMRE_D.US,D,20240116,000000,25.755,26.1999,25.7101,25.72,5213,0
+CMRE_D.US,D,20240117,000000,25.98,25.98,25.74,25.7601,2834,0
+CMRE_D.US,D,20240118,000000,25.8,25.8,25.5728,25.8,2150,0
+CMRE_D.US,D,20240119,000000,25.97,25.97,25.63,25.8,2239,0
+CMRE_D.US,D,20240122,000000,25.62,25.66,25.62,25.66,659,0
+CMRE_D.US,D,20240123,000000,25.61,25.67,25.58,25.67,3344,0
+CMRE_D.US,D,20240124,000000,25.75,26.7,25.75,26,13304,0
+CMRE_D.US,D,20240125,000000,26.14,26.23,25.82,26.04,1633,0
+CMRE_D.US,D,20240126,000000,26.42,26.42,25.98,26.042,10403,0
+CMRE_D.US,D,20240129,000000,25.93,26.34,25.7373,26.34,8420,0
+CMRE_D.US,D,20240130,000000,26.03,26.03,25.85,25.952,4440,0
+CMRE_D.US,D,20240131,000000,25.84,25.995,25.84,25.9164,1326,0
+CMRE_D.US,D,20240201,000000,25.81,25.9,25.75,25.89,1965,0
+CMRE_D.US,D,20240202,000000,25.9,25.92,25.75,25.75,8272,0
+CMRE_D.US,D,20240205,000000,25.88,25.88,25.76,25.76,410,0
+CMRE_D.US,D,20240206,000000,25.775,25.7939,25.73,25.7499,5476,0
+CMRE_D.US,D,20240207,000000,25.75,25.78,25.7499,25.76,2150,0
+CMRE_D.US,D,20240208,000000,25.8,25.84,25.6599,25.66,3310,0
+CMRE_D.US,D,20240209,000000,25.67,25.73,25.67,25.73,2241,0
+CMRE_D.US,D,20240212,000000,25.7,25.85,25.7,25.85,989,0
+CMRE_D.US,D,20240213,000000,25.76,25.8244,25.73,25.73,3094,0
+CMRE_D.US,D,20240214,000000,25.79,25.79,25.74,25.75,8459,0
+CMRE_D.US,D,20240215,000000,25.75,26.055,25.75,26.055,13165,0
+CMRE_D.US,D,20240216,000000,25.89,25.89,25.77,25.87,1509,0
+CMRE_D.US,D,20240220,000000,25.9,25.9,25.8585,25.9,1850,0
+CMRE_D.US,D,20240221,000000,25.95,26,25.75,25.75,4107,0
+CMRE_D.US,D,20240222,000000,25.97,26.3,25.75,25.83,8218,0
+CMRE_D.US,D,20240223,000000,25.83,25.85,25.7901,25.7901,2747,0
+CMRE_D.US,D,20240226,000000,25.84,25.96,25.8,25.95,1046,0
+CMRE_D.US,D,20240227,000000,26.01,26.1799,25.79,25.8,3557,0
+CMRE_D.US,D,20240228,000000,25.88,25.88,25.79,25.79,1668,0
+CMRE_D.US,D,20240229,000000,25.85,25.9296,25.85,25.86,952,0
+CMRE_D.US,D,20240301,000000,25.79,25.89,25.79,25.89,1774,0
+CMRE_D.US,D,20240305,000000,25.9803,25.9888,25.9803,25.9888,619,0
+CMRE_D.US,D,20240306,000000,26.1,26.33,26.0801,26.21,5616,0
+CMRE_D.US,D,20240307,000000,26.265,26.2694,26.25,26.2694,763,0
+CMRE_D.US,D,20240311,000000,26.03,26.21,26.02,26.1928,3652,0
+CMRE_D.US,D,20240312,000000,26.28,26.38,26.1565,26.3477,12221,0
+CMRE_D.US,D,20240313,000000,26.23,26.236,26.2,26.236,1457,0
+CMRE_D.US,D,20240314,000000,26.37,26.9,26.2867,26.8116,1443,0
+CMRE_D.US,D,20240315,000000,26.6,26.6,26.25,26.25,1048,0
+CMRE_D.US,D,20240318,000000,26.18,26.4401,26.18,26.26,3300,0
+CMRE_D.US,D,20240319,000000,26.2217,26.2217,26.2217,26.2217,288,0
+CMRE_D.US,D,20240320,000000,26.15,26.2212,26.147,26.15,1809,0
+CMRE_D.US,D,20240321,000000,26.1317,26.3,26.04,26.04,2423,0
+CMRE_D.US,D,20240322,000000,26.02,26.19,26.02,26.19,1273,0
+CMRE_D.US,D,20240326,000000,26.1346,26.1346,25.97,25.97,864,0
+CMRE_D.US,D,20240327,000000,25.81,25.97,25.8,25.95,2785,0
+CMRE_D.US,D,20240328,000000,25.87,25.88,25.835,25.85,2836,0
+CMRE_D.US,D,20240401,000000,25.8,25.9337,25.735,25.75,20874,0
+CMRE_D.US,D,20240402,000000,25.73,26.16,25.73,25.9,2595,0
+CMRE_D.US,D,20240403,000000,25.88,26.08,25.88,26.0734,2499,0
+CMRE_D.US,D,20240404,000000,26.1,26.1,25.9884,26.1,7798,0
+CMRE_D.US,D,20240405,000000,25.95,26.05,25.78,26,6267,0
+CMRE_D.US,D,20240408,000000,26.05,26.09,26,26,3032,0
+CMRE_D.US,D,20240409,000000,26.14,26.29,26.14,26.29,2159,0
+CMRE_D.US,D,20240410,000000,26.29,26.29,26.1,26.2,3182,0
+CMRE_D.US,D,20240411,000000,25.83,25.93,25.5101,25.89,11931,0
+CMRE_D.US,D,20240412,000000,25.93,25.93,25.7,25.7,11063,0
+CMRE_D.US,D,20240415,000000,25.87,25.88,25.61,25.6101,7307,0
+CMRE_D.US,D,20240416,000000,25.74,25.92,25.6201,25.8974,1305,0
+CMRE_D.US,D,20240417,000000,25.88,25.9069,25.71,25.7977,3118,0
+CMRE_D.US,D,20240418,000000,25.65,25.75,25.65,25.6601,1559,0
+CMRE_D.US,D,20240419,000000,25.75,25.75,25.75,25.75,362,0
+CMRE_D.US,D,20240422,000000,25.93,25.93,25.93,25.93,513,0
+CMRE_D.US,D,20240424,000000,25.805,25.9,25.772,25.9,3009,0
+CMRE_D.US,D,20240425,000000,25.8436,25.8436,25.75,25.77,4128,0
+CMRE_D.US,D,20240426,000000,25.8,25.96,25.8,25.92,3046,0
+CMRE_D.US,D,20240429,000000,25.91,25.99,25.91,25.9734,1334,0
+CMRE_D.US,D,20240430,000000,26.09,26.35,25.96,26.25,8917,0
+CMRE_D.US,D,20240501,000000,25.6919,26.0165,25.6919,25.8373,1349,0
+CMRE_D.US,D,20240502,000000,26,26.04,25.9,25.9,1500,0
+CMRE_D.US,D,20240503,000000,25.98,26.0414,25.98,26.0414,657,0
+CMRE_D.US,D,20240506,000000,26.0328,26.0505,25.91,25.91,1988,0
+CMRE_D.US,D,20240507,000000,26.16,26.16,26.0856,26.0856,431,0
+CMRE_D.US,D,20240508,000000,26.105,26.2,26.105,26.2,1965,0
+CMRE_D.US,D,20240509,000000,26.23,26.3733,26.2297,26.3,2461,0
+CMRE_D.US,D,20240510,000000,26.2,26.2,25.9,26.08,6576,0
+CMRE_D.US,D,20240513,000000,26.03,26.2,26.02,26.2,5132,0
+CMRE_D.US,D,20240515,000000,26.16,26.315,26.16,26.315,643,0
+CMRE_D.US,D,20240516,000000,26.18,26.18,26.18,26.18,380,0
+CMRE_D.US,D,20240517,000000,26.1592,26.16,26.122,26.122,1160,0
+CMRE_D.US,D,20240520,000000,26.12,26.27,26.12,26.27,663,0
+CMRE_D.US,D,20240521,000000,26.2993,26.2993,25.96,25.96,5974,0
+CMRE_D.US,D,20240522,000000,26.09,26.2199,25.97,25.97,3682,0
+CMRE_D.US,D,20240523,000000,25.93,26.0499,25.9,25.9101,1425,0
+CMRE_D.US,D,20240524,000000,26.0386,26.0986,26.0199,26.085,1201,0
+CMRE_D.US,D,20240528,000000,26.0623,26.1,26.0623,26.094,3701,0
+CMRE_D.US,D,20240529,000000,26.1797,26.1797,26.12,26.15,924,0
+CMRE_D.US,D,20240530,000000,26.15,26.1624,26.15,26.15,1855,0
+CMRE_D.US,D,20240531,000000,26.15,26.15,26.15,26.15,2640,0
+CMRE_D.US,D,20240603,000000,26.1,26.36,26.04,26.18,4950,0
+CMRE_D.US,D,20240604,000000,26.1301,26.225,26.13,26.225,1040,0
+CMRE_D.US,D,20240605,000000,26.1997,26.21,26.17,26.1992,2209,0
+CMRE_D.US,D,20240606,000000,26.19,26.24,26.14,26.2138,3567,0
+CMRE_D.US,D,20240607,000000,26.22,26.2499,26.2,26.2499,1807,0
+CMRE_D.US,D,20240610,000000,26.25,26.25,26.225,26.2425,1753,0
+CMRE_D.US,D,20240611,000000,26.23,26.4,26.23,26.4,2406,0
+CMRE_D.US,D,20240612,000000,26.39,26.39,26.37,26.39,1027,0
+CMRE_D.US,D,20240613,000000,26.23,26.28,26.0897,26.12,6521,0
+CMRE_D.US,D,20240614,000000,26.1,26.16,26.1,26.16,2607,0
+CMRE_D.US,D,20240617,000000,26.08,26.167,25.964,25.9642,4539,0
+CMRE_D.US,D,20240618,000000,26.09,26.09,25.97,25.97,2532,0
+CMRE_D.US,D,20240620,000000,25.94,26.1,25.8814,25.96,3581,0
+CMRE_D.US,D,20240621,000000,25.91,26.11,25.82,25.8758,6097,0
+CMRE_D.US,D,20240624,000000,25.84,25.9263,25.84,25.88,5380,0
+CMRE_D.US,D,20240625,000000,25.92,25.93,25.88,25.88,3000,0
+CMRE_D.US,D,20240626,000000,26.16,26.18,25.9,25.9146,900,0
+CMRE_D.US,D,20240627,000000,26.06,26.1615,26.06,26.1615,633,0
+CMRE_D.US,D,20240628,000000,26.16,26.16,25.9965,25.9965,2997,0
+CMRE_D.US,D,20240701,000000,26.05,26.1199,26.04,26.1199,2129,0
+CMRE_D.US,D,20240702,000000,26.1298,26.17,26.12,26.17,1464,0
+CMRE_D.US,D,20240703,000000,26.08,26.15,26.05,26.13,3651,0
+CMRE_D.US,D,20240705,000000,26.05,26.07,26,26.07,3956,0
+CMRE_D.US,D,20240708,000000,26.09,26.18,26.09,26.09,3833,0
+CMRE_D.US,D,20240710,000000,26.08,26.15,26.08,26.13,2713,0
+CMRE_D.US,D,20240711,000000,26.19,26.19,26.09,26.09,1873,0
+CMRE_D.US,D,20240712,000000,25.7,25.7,25.54,25.69,2739,0
+CMRE_D.US,D,20240715,000000,25.76,26.05,25.72,26.05,5455,0
+CMRE_D.US,D,20240716,000000,26.02,26.02,25.8053,26.02,9121,0
+CMRE_D.US,D,20240717,000000,26,26.2,25.91,26.0097,7689,0
+CMRE_D.US,D,20240718,000000,26.02,26.2158,26.02,26.21,11574,0
+CMRE_D.US,D,20240719,000000,26.21,26.3599,26.2,26.3599,3852,0
+CMRE_D.US,D,20240722,000000,26.4,26.4,26.28,26.29,6391,0
+CMRE_D.US,D,20240723,000000,26.21,26.3,26.21,26.3,2968,0
+CMRE_D.US,D,20240724,000000,26.3,26.34,26.15,26.27,3075,0
+CMRE_D.US,D,20240725,000000,26.13,26.275,26.13,26.13,1339,0
+CMRE_D.US,D,20240726,000000,26.15,26.2575,26.04,26.2,2363,0
+CMRE_D.US,D,20240729,000000,26.17,26.22,26.15,26.205,2812,0
+CMRE_D.US,D,20240730,000000,26.28,26.29,26.13,26.13,2360,0
+CMRE_D.US,D,20240731,000000,26.27,26.33,26.15,26.1826,8918,0
+CMRE_D.US,D,20240801,000000,26.29,26.33,26.13,26.2766,1974,0
+CMRE_D.US,D,20240802,000000,26.33,26.37,26.205,26.2603,2440,0
+CMRE_D.US,D,20240805,000000,26.16,26.3242,25.91,26.3242,5786,0
+CMRE_D.US,D,20240806,000000,26.33,26.35,26,26.215,14605,0
+CMRE_D.US,D,20240807,000000,26.29,26.29,26.0101,26.27,2327,0
+CMRE_D.US,D,20240808,000000,26.27,26.27,26.04,26.22,3294,0
+CMRE_D.US,D,20240809,000000,26.22,26.22,26.11,26.2,2565,0
+CMRE_D.US,D,20240812,000000,26.03,26.21,26.03,26.15,1065,0
+CMRE_D.US,D,20240813,000000,26.11,26.15,26.0941,26.14,2707,0
+CMRE_D.US,D,20240814,000000,26.136,26.22,26.02,26.22,3299,0
+CMRE_D.US,D,20240815,000000,26.2198,26.2499,26.06,26.06,2981,0
+CMRE_D.US,D,20240816,000000,26.06,26.12,26.06,26.11,2519,0
+CMRE_D.US,D,20240819,000000,26.11,26.25,26.11,26.24,1936,0
+CMRE_D.US,D,20240820,000000,26.24,26.25,26.07,26.16,3456,0
+CMRE_D.US,D,20240821,000000,26.19,26.2299,26.19,26.22,3592,0
+CMRE_D.US,D,20240822,000000,26.249,26.249,26.2138,26.225,1457,0
+CMRE_D.US,D,20240823,000000,26.24,26.4,26.2,26.4,5151,0
+CMRE_D.US,D,20240826,000000,26.38,26.3971,26.255,26.39,3124,0
+CMRE_D.US,D,20240827,000000,26.4,26.7,26.38,26.7,7541,0
+CMRE_D.US,D,20240828,000000,26.64,26.64,26.57,26.57,1015,0
+CMRE_D.US,D,20240829,000000,26.5001,26.64,26.5001,26.64,1483,0
+CMRE_D.US,D,20240830,000000,26.74,26.74,26.6,26.68,3610,0
+CMRE_D.US,D,20240903,000000,26.7,26.84,26.7,26.84,2400,0
+CMRE_D.US,D,20240904,000000,26.7659,27.29,26.7,27,6150,0
+CMRE_D.US,D,20240905,000000,27,27,26.87,27,1533,0
+CMRE_D.US,D,20240906,000000,27,27.19,26.8,27.19,2862,0
+CMRE_D.US,D,20240909,000000,27,27,27,27,677,0
+CMRE_D.US,D,20240910,000000,27.26,27.26,27.02,27.105,2551,0
+CMRE_D.US,D,20240911,000000,27.045,27.25,26.85,27.07,2116,0
+CMRE_D.US,D,20240912,000000,26.99,27.099,26.92,26.92,2688,0
+CMRE_D.US,D,20240916,000000,27.19,27.19,26.85,27.01,1747,0
+CMRE_D.US,D,20240917,000000,26.9282,27,26.9282,27,777,0
+CMRE_D.US,D,20240918,000000,26.89,26.89,26.75,26.75,2199,0
+CMRE_D.US,D,20240919,000000,26.795,26.795,26.7,26.7001,4307,0
+CMRE_D.US,D,20240920,000000,26.66,26.7,26.66,26.6751,5881,0
+CMRE_D.US,D,20240923,000000,26.63,26.7,26.6,26.6,3030,0
+CMRE_D.US,D,20240924,000000,26.6,26.7,26.6,26.7,2099,0
+CMRE_D.US,D,20240925,000000,26.7,27.01,26.6332,26.92,3819,0
+CMRE_D.US,D,20240926,000000,26.74,26.74,26.68,26.7,856,0
+CMRE_D.US,D,20240927,000000,26.87,26.87,26.725,26.74,1716,0
+CMRE_D.US,D,20240930,000000,26.556,27.02,26.556,26.95,13004,0
+CMRE_D.US,D,20241001,000000,26.95,26.99,26.735,26.81,3048,0
+CMRE_D.US,D,20241002,000000,27,27.15,26.905,27.03,5703,0
+CMRE_D.US,D,20241003,000000,27.07,27.16,26.93,27.0299,4207,0
+CMRE_D.US,D,20241004,000000,27,27.1018,27,27,3044,0
+CMRE_D.US,D,20241007,000000,26.92,27.2353,26.92,26.93,1767,0
+CMRE_D.US,D,20241008,000000,26.9501,27.1,26.9501,27.09,590,0
+CMRE_D.US,D,20241009,000000,27.25,27.25,26.8,26.8,3868,0
+CMRE_D.US,D,20241010,000000,26.96,27.13,26.79,26.9333,1378,0
+CMRE_D.US,D,20241011,000000,26.1973,26.43,26.1973,26.335,3566,0
+CMRE_D.US,D,20241014,000000,26.5,26.5,26.2001,26.5,1307,0
+CMRE_D.US,D,20241015,000000,26.58,26.785,26.4101,26.785,2827,0
+CMRE_D.US,D,20241016,000000,27.01,27.01,26.7,26.7,566,0
+CMRE_D.US,D,20241017,000000,26.91,26.91,26.6952,26.89,1006,0
+CMRE_D.US,D,20241018,000000,26.5001,26.7331,26.5001,26.6603,3384,0
+CMRE_D.US,D,20241021,000000,26.54,26.65,26.54,26.65,662,0
+CMRE_D.US,D,20241022,000000,26.7,26.73,26.7,26.73,581,0
+CMRE_D.US,D,20241023,000000,26.7,26.8,26.6684,26.6684,2279,0
+CMRE_D.US,D,20241024,000000,26.75,26.75,26.5,26.7,3545,0
+CMRE_D.US,D,20241025,000000,26.7,26.89,26.5413,26.76,1446,0
+CMRE_D.US,D,20241028,000000,26.5669,26.86,26.5669,26.86,1377,0
+CMRE_D.US,D,20241029,000000,26.85,26.97,26.77,26.89,2703,0
+CMRE_D.US,D,20241031,000000,26.67,26.67,26.5,26.534,1430,0
+CMRE_D.US,D,20241101,000000,26.745,26.9444,26.7,26.7,887,0
+CMRE_D.US,D,20241104,000000,26.65,26.99,26.65,26.765,2510,0
+CMRE_D.US,D,20241105,000000,26.93,26.93,26.7,26.74,3005,0
+CMRE_D.US,D,20241106,000000,26.5,26.8715,26.45,26.54,2443,0
+CMRE_D.US,D,20241107,000000,26.63,26.63,26.63,26.63,209,0
+CMRE_D.US,D,20241111,000000,26.5,26.6,26.47,26.51,1718,0
+CMRE_D.US,D,20241113,000000,26.56,26.56,26.56,26.56,349,0
+CMRE_D.US,D,20241114,000000,26.58,26.58,26.58,26.58,609,0
+CMRE_D.US,D,20241115,000000,26.7528,26.79,26.6242,26.69,4601,0
+CMRE_D.US,D,20241118,000000,26.4008,26.645,26.4008,26.645,1385,0
+CMRE_D.US,D,20241119,000000,26.625,26.63,26.625,26.63,361,0
+CMRE_D.US,D,20241120,000000,26.6,26.6,26.14,26.15,6417,0
+CMRE_D.US,D,20241121,000000,26.17,26.17,25.9,25.95,4122,0
+CMRE_D.US,D,20241122,000000,25.94,26.2269,25.81,25.91,10939,0
+CMRE_D.US,D,20241125,000000,25.91,26.3899,25.8958,26.3899,6909,0
+CMRE_D.US,D,20241126,000000,26.14,26.18,24.54,25.64,11230,0
+CMRE_D.US,D,20241127,000000,25.66,25.7325,25.32,25.6,2330,0
+CMRE_D.US,D,20241129,000000,25.4225,25.48,25.35,25.39,5042,0
+CMRE_D.US,D,20241202,000000,25.45,25.55,25.37,25.37,6528,0
+CMRE_D.US,D,20241203,000000,25.35,25.42,25.2,25.33,20692,0
+CMRE_D.US,D,20241204,000000,25.35,25.8,25.3,25.62,23805,0
+CMRE_D.US,D,20241205,000000,25.553,25.8,25.55,25.7,2549,0
+CMRE_D.US,D,20241206,000000,25.7185,25.83,25.38,25.75,11139,0
+CMRE_D.US,D,20241209,000000,25.6429,25.83,25.6429,25.83,1538,0
+CMRE_D.US,D,20241210,000000,25.67,25.82,25.67,25.67,840,0
+CMRE_D.US,D,20241211,000000,25.79,25.8299,25.72,25.8116,5709,0
+CMRE_D.US,D,20241212,000000,25.76,25.77,25.55,25.55,5168,0
+CMRE_D.US,D,20241213,000000,25.7973,25.7973,25.55,25.64,3856,0
+CMRE_D.US,D,20241216,000000,25.65,25.8,25.6,25.6921,5906,0
+CMRE_D.US,D,20241217,000000,25.6,25.7364,25.5,25.65,7476,0
+CMRE_D.US,D,20241218,000000,25.67,25.73,25.645,25.6944,3413,0
+CMRE_D.US,D,20241219,000000,25.66,25.77,25.5765,25.62,5656,0
+CMRE_D.US,D,20241220,000000,25.52,25.7156,25.5,25.67,6530,0
+CMRE_D.US,D,20241223,000000,25.635,25.77,25.635,25.6516,1528,0
+CMRE_D.US,D,20241224,000000,25.714,25.7561,25.66,25.7561,2880,0
+CMRE_D.US,D,20241226,000000,25.65,25.89,25.65,25.86,6048,0
+CMRE_D.US,D,20241227,000000,25.865,25.865,25.7713,25.8123,1237,0
+CMRE_D.US,D,20241230,000000,25.79,25.84,25.74,25.84,3172,0
+CMRE_D.US,D,20241231,000000,25.89,25.89,25.88,25.88,2007,0
+CMRE_D.US,D,20250102,000000,25.8475,25.94,25.808,25.94,2480,0
+CMRE_D.US,D,20250103,000000,25.9599,26.02,25.95,25.95,2629,0
+CMRE_D.US,D,20250106,000000,25.69,26.2,25.69,26.0601,6661,0
+CMRE_D.US,D,20250107,000000,26.06,26.14,25.96,26.02,6712,0
+CMRE_D.US,D,20250108,000000,26.22,26.3,26.16,26.2974,4866,0
+CMRE_D.US,D,20250110,000000,26.3,26.39,26.23,26.2838,5491,0
+CMRE_D.US,D,20250113,000000,26.204,26.39,26.204,26.3129,4584,0
+CMRE_D.US,D,20250114,000000,25.81,26.01,25.7001,25.97,6729,0
+CMRE_D.US,D,20250115,000000,25.744,26.3999,25.744,26.2562,5968,0
+CMRE_D.US,D,20250116,000000,26.2075,26.3093,26.12,26.3093,1844,0
+CMRE_D.US,D,20250117,000000,26.3014,26.3651,26.0729,26.1,3018,0
+CMRE_D.US,D,20250121,000000,26.4,26.4,26.4,26.4,883,0
+CMRE_D.US,D,20250122,000000,25.87,25.87,25.87,25.87,439,0
+CMRE_D.US,D,20250123,000000,26.3196,26.4399,26.16,26.3,3555,0
+CMRE_D.US,D,20250124,000000,26.262,26.43,26.0457,26.34,2240,0
+CMRE_D.US,D,20250127,000000,26.43,26.5,26.01,26.44,7457,0
+CMRE_D.US,D,20250128,000000,26.63,26.8,26.4652,26.78,2067,0
+CMRE_D.US,D,20250129,000000,26.6,26.7757,26.5001,26.7757,7651,0
+CMRE_D.US,D,20250130,000000,26.6722,26.8399,26.62,26.8399,3483,0
+CMRE_D.US,D,20250131,000000,26.5,26.5,26.5,26.5,2078,0
+CMRE_D.US,D,20250203,000000,26.3637,26.5,26.23,26.5,2135,0
+CMRE_D.US,D,20250204,000000,26.4817,26.49,26.47,26.49,785,0
+CMRE_D.US,D,20250205,000000,26.465,26.5,26.46,26.4999,5027,0
+CMRE_D.US,D,20250206,000000,26.35,26.35,26.35,26.35,1031,0
+CMRE_D.US,D,20250207,000000,26.36,26.4454,26.36,26.4454,996,0
+CMRE_D.US,D,20250210,000000,26.2914,26.5,26.23,26.27,3164,0
+CMRE_D.US,D,20250211,000000,26.335,26.75,26.335,26.5206,7646,0
+CMRE_D.US,D,20250212,000000,26.41,26.75,26.41,26.75,1713,0
+CMRE_D.US,D,20250213,000000,26.75,26.75,26.6022,26.63,5495,0
+CMRE_D.US,D,20250214,000000,26.75,26.75,26.62,26.65,4993,0
+CMRE_D.US,D,20250218,000000,26.75,26.95,26.6,26.7156,3418,0
+CMRE_D.US,D,20250219,000000,26.72,26.72,26.66,26.72,451,0
+CMRE_D.US,D,20250220,000000,26.8663,26.8663,26.6722,26.8473,3649,0
+CMRE_D.US,D,20250221,000000,26.6685,26.8,26.37,26.37,10277,0
+CMRE_D.US,D,20250224,000000,26.49,26.575,26.36,26.36,1200,0
+CMRE_D.US,D,20250225,000000,26.23,26.7,26.22,26.6561,2086,0
+CMRE_D.US,D,20250226,000000,26.3,26.3,26.23,26.295,3365,0
+CMRE_D.US,D,20250227,000000,26.2634,26.2652,26.2634,26.2652,691,0
+CMRE_D.US,D,20250228,000000,26.2426,26.6499,26.2426,26.3398,4093,0
+CMRE_D.US,D,20250303,000000,26.47,26.5,26.3245,26.3245,1466,0
+CMRE_D.US,D,20250304,000000,26.11,26.3,26.0622,26.3,4191,0
+CMRE_D.US,D,20250305,000000,26.5825,26.5825,26.3233,26.55,2010,0
+CMRE_D.US,D,20250306,000000,26.33,26.3596,26.33,26.3596,364,0
+CMRE_D.US,D,20250307,000000,26.38,26.38,26.36,26.38,2946,0
+CMRE_D.US,D,20250310,000000,26.34,26.38,26.34,26.3799,2412,0
+CMRE_D.US,D,20250311,000000,26.1025,26.1025,26.1025,26.1025,282,0
+CMRE_D.US,D,20250312,000000,26.1303,26.3799,26.1,26.3799,5748,0
+CMRE_D.US,D,20250313,000000,26.11,26.11,26.11,26.11,421,0
+CMRE_D.US,D,20250314,000000,26.16,26.16,26.13,26.13,6766,0
+CMRE_D.US,D,20250317,000000,26.37,26.428,26.33,26.35,2351,0
+CMRE_D.US,D,20250318,000000,26.35,26.5,26.3,26.423,2882,0
+CMRE_D.US,D,20250319,000000,26.34,26.34,26.34,26.34,328,0
+CMRE_D.US,D,20250320,000000,26.7092,26.7092,26.2215,26.4345,1219,0
+CMRE_D.US,D,20250321,000000,26.5,26.61,26.37,26.45,2030,0
+CMRE_D.US,D,20250324,000000,26.4363,26.44,26.4363,26.44,528,0
+CMRE_D.US,D,20250325,000000,26.5001,26.5001,26.5,26.5,332,0
+CMRE_D.US,D,20250326,000000,26.55,26.6,26.44,26.6,2097,0
+CMRE_D.US,D,20250327,000000,26.635,26.635,26.5,26.6007,1294,0
+CMRE_D.US,D,20250328,000000,26.64,26.68,26.6,26.67,6674,0
+CMRE_D.US,D,20250331,000000,26.7,26.7,26.42,26.67,1744,0
+CMRE_D.US,D,20250401,000000,26.558,26.558,26.3,26.3,1477,0
+CMRE_D.US,D,20250402,000000,26.5505,26.7189,26.5,26.7189,559,0
+CMRE_D.US,D,20250403,000000,26.41,26.6812,26.3,26.3238,2157,0
+CMRE_D.US,D,20250404,000000,26.4344,26.45,25.5,25.62,21922,0
+CMRE_D.US,D,20250407,000000,25.51,25.782,25.42,25.74,21743,0
+CMRE_D.US,D,20250408,000000,25.98,26.1173,25.78,25.94,7959,0
+CMRE_D.US,D,20250409,000000,25.77,26.2923,25.75,26.2923,8708,0
+CMRE_D.US,D,20250410,000000,26.4206,26.73,26.22,26.5,14208,0
+CMRE_D.US,D,20250411,000000,26.4,26.82,26.17,26.61,4692,0
+CMRE_D.US,D,20250414,000000,26.47,26.47,25.85,26.08,5070,0
+CMRE_D.US,D,20250415,000000,26.2,26.25,25.92,26,4469,0
+CMRE_D.US,D,20250416,000000,25.75,26.1849,25.75,25.9963,2640,0
+CMRE_D.US,D,20250417,000000,26.47,26.47,25.85,26.06,1999,0
+CMRE_D.US,D,20250421,000000,25.99,26.2857,25.8801,26.06,4485,0
+CMRE_D.US,D,20250422,000000,26.0647,26.1964,25.91,26.1964,6584,0
+CMRE_D.US,D,20250423,000000,26.235,26.47,26.0332,26.0903,4469,0
+CMRE_D.US,D,20250424,000000,26.12,26.46,26.1,26.33,2527,0
+CMRE_D.US,D,20250425,000000,26.4,26.409,26.4,26.4,1041,0
+CMRE_D.US,D,20250428,000000,25.745,26.4,25.695,26.06,2559,0
+CMRE_D.US,D,20250429,000000,26.08,26.25,26.08,26.08,2424,0
+CMRE_D.US,D,20250430,000000,26.04,26.1275,25.9201,25.9201,2455,0
+CMRE_D.US,D,20250501,000000,26.3496,26.3496,25.9,26.1,2519,0
+CMRE_D.US,D,20250502,000000,26.3,26.3,26.17,26.1862,1303,0
+CMRE_D.US,D,20250505,000000,26.0925,26.0925,26.0925,26.0925,254,0
+CMRE_D.US,D,20250506,000000,26.18,26.2343,25.9,26.1935,2874,0
+CMRE_D.US,D,20250507,000000,26.03,26.1345,25.92,26.04,6481,0
+CMRE_D.US,D,20250508,000000,25.95,26,25.95,25.9956,1869,0
+CMRE_D.US,D,20250509,000000,25.98,26.06,25.97,26.0423,5555,0
+CMRE_D.US,D,20250512,000000,26.12,26.2,26.0301,26.05,5040,0
+CMRE_D.US,D,20250513,000000,26.06,26.1328,26.06,26.1328,1178,0
+CMRE_D.US,D,20250514,000000,26.2476,26.2476,26,26,2491,0
+CMRE_D.US,D,20250515,000000,25.98,26.03,25.93,26.02,1303,0
+CMRE_D.US,D,20250516,000000,26.05,26.1126,26.05,26.1126,1196,0
+CMRE_D.US,D,20250519,000000,26.2381,26.2381,26.1,26.2,1343,0
+CMRE_D.US,D,20250520,000000,26.15,26.2,26.1,26.1,1237,0
+CMRE_D.US,D,20250521,000000,26.1184,26.1184,26.1184,26.1184,336,0
+CMRE_D.US,D,20250523,000000,26.18,26.2373,26.175,26.175,1576,0
+CMRE_D.US,D,20250527,000000,26.1297,26.25,26.1297,26.1297,1031,0
+CMRE_D.US,D,20250528,000000,26.1433,26.2499,26.1433,26.2018,1933,0
+CMRE_D.US,D,20250529,000000,26.249,26.249,26.15,26.2292,1385,0
+CMRE_D.US,D,20250530,000000,26.2498,26.25,26.1001,26.175,1935,0
+CMRE_D.US,D,20250602,000000,26.2,26.2497,26.1895,26.1895,1167,0
+CMRE_D.US,D,20250603,000000,25.8384,26.12,25.8384,25.8384,451,0
+CMRE_D.US,D,20250604,000000,26.045,26.24,25.89,26.23,3334,0
+CMRE_D.US,D,20250605,000000,26.0409,26.25,26.0409,26.2025,1187,0
+CMRE_D.US,D,20250606,000000,26.255,26.255,26.24,26.24,1052,0
+CMRE_D.US,D,20250609,000000,25.93,26.1875,25.93,26.1602,1414,0
+CMRE_D.US,D,20250610,000000,26.1421,26.3,26.14,26.3,3033,0
+CMRE_D.US,D,20250611,000000,26.2533,26.39,26.2533,26.36,1268,0
+CMRE_D.US,D,20250612,000000,26.45,26.48,26.2848,26.3965,1875,0
+CMRE_D.US,D,20250613,000000,26.5,26.5,26.42,26.5,6424,0
+CMRE_D.US,D,20250616,000000,26.37,26.4,26.23,26.23,1898,0
+CMRE_D.US,D,20250617,000000,26.06,26.1978,26.06,26.1978,1400,0
+CMRE_D.US,D,20250618,000000,26.165,26.1861,26.08,26.15,5463,0
+CMRE_D.US,D,20250620,000000,26.25,26.5,26.25,26.35,2905,0
+CMRE_D.US,D,20250623,000000,26.46,26.49,26.11,26.11,645,0
+CMRE_D.US,D,20250624,000000,26.1504,26.4974,26.1504,26.47,4591,0
+CMRE_D.US,D,20250625,000000,26.3,26.5,26.19,26.3608,1734,0
+CMRE_D.US,D,20250626,000000,26.3986,26.4,26.31,26.31,941,0
+CMRE_D.US,D,20250627,000000,26.3,26.5,26.3,26.48,3509,0
+CMRE_D.US,D,20250630,000000,26.48,26.499,26.4,26.4858,2233,0
+CMRE_D.US,D,20250701,000000,26.4329,26.5,26.3,26.5,2429,0
+CMRE_D.US,D,20250702,000000,26.45,26.45,26.38,26.425,2246,0
+CMRE_D.US,D,20250703,000000,26.48,26.48,26.32,26.35,2368,0
+CMRE_D.US,D,20250707,000000,26.5,26.5,26.2101,26.31,8531,0
+CMRE_D.US,D,20250708,000000,26.4373,26.5,26.39,26.3901,5175,0
+CMRE_D.US,D,20250709,000000,26.36,26.44,26.1,26.4094,5886,0
+CMRE_D.US,D,20250710,000000,26.3001,26.4577,26.3001,26.4577,2244,0
+CMRE_D.US,D,20250711,000000,26.68,26.9465,26.65,26.9465,5332,0
+CMRE_D.US,D,20250714,000000,26.2156,26.39,26.2156,26.39,6384,0
+CMRE_D.US,D,20250715,000000,26.35,26.39,26.21,26.39,4066,0
+CMRE_D.US,D,20250716,000000,26.39,26.9476,26.39,26.9476,2248,0
+CMRE_D.US,D,20250717,000000,26.7,26.849,26.7,26.75,3421,0
+CMRE_D.US,D,20250718,000000,26.78,26.78,26.4338,26.6,5312,0
+CMRE_D.US,D,20250721,000000,26.45,26.7,26.45,26.59,1756,0
+CMRE_D.US,D,20250722,000000,26.6073,26.68,26.6073,26.6465,2349,0
+CMRE_D.US,D,20250723,000000,26.34,26.58,26.25,26.56,6587,0
+CMRE_D.US,D,20250724,000000,26.63,26.65,26.27,26.5177,9127,0
+CMRE_D.US,D,20250725,000000,26.44,26.53,26.36,26.5,4076,0
+CMRE_D.US,D,20250728,000000,26.42,26.59,26.35,26.59,4507,0
+CMRE_D.US,D,20250729,000000,26.67,26.67,26.57,26.57,962,0
+CMRE_D.US,D,20250730,000000,26.5701,26.5701,26.5701,26.5701,780,0
+CMRE_D.US,D,20250731,000000,26.61,26.9,26.5,26.7,9209,0
+CMRE_D.US,D,20250801,000000,26.71,26.7482,26.4,26.7,7172,0
+CMRE_D.US,D,20250804,000000,26.655,26.7909,26.61,26.61,5131,0
+CMRE_D.US,D,20250806,000000,26.69,26.88,26.671,26.671,504,0
+CMRE_D.US,D,20250807,000000,26.7,26.78,26.7,26.73,1182,0
+CMRE_D.US,D,20250808,000000,26.6,26.8,26.6,26.7195,4535,0
+CMRE_D.US,D,20250811,000000,26.62,26.8382,26.62,26.805,3793,0
+CMRE_D.US,D,20250812,000000,26.8625,26.8677,26.65,26.867,2095,0
+CMRE_D.US,D,20250813,000000,26.8112,26.8112,26.775,26.775,892,0
+CMRE_D.US,D,20250814,000000,26.871,26.871,26.775,26.8,1661,0
+CMRE_D.US,D,20250815,000000,26.8095,26.9,26.7,26.7,577,0
+CMRE_D.US,D,20250818,000000,26.65,26.728,26.61,26.69,1973,0
+CMRE_D.US,D,20250819,000000,26.5,26.79,26.5,26.715,2371,0
+CMRE_D.US,D,20250820,000000,26.6001,26.75,26.6001,26.75,566,0
+CMRE_D.US,D,20250821,000000,26.79,26.8,26.78,26.8,2099,0
+CMRE_D.US,D,20250822,000000,26.6288,26.9,26.6,26.9,4353,0
+CMRE_D.US,D,20250825,000000,26.88,26.88,26.8,26.8,2141,0
+CMRE_D.US,D,20250826,000000,26.8861,27,26.8,26.95,11670,0
+CMRE_D.US,D,20250827,000000,27.4884,27.4884,26.87,27.14,5963,0
+CMRE_D.US,D,20250828,000000,27.37,27.38,27.11,27.11,3588,0
+CMRE_D.US,D,20250829,000000,27.1158,27.42,27.03,27.255,6094,0
+CMRE_D.US,D,20250902,000000,27.15,27.25,27.0322,27.225,2743,0
+CMRE_D.US,D,20250903,000000,27.19,27.205,27.11,27.11,2281,0
+CMRE_D.US,D,20250904,000000,27.1508,27.1693,27.05,27.1,921,0
+CMRE_D.US,D,20250905,000000,27.2595,27.3299,27.1014,27.2656,2907,0
+CMRE_D.US,D,20250908,000000,27.12,27.28,27.12,27.12,1467,0
+CMRE_D.US,D,20250909,000000,27.47,27.48,27.07,27.36,4095,0
+CMRE_D.US,D,20250910,000000,27.31,27.5,27.3,27.4999,4364,0
+CMRE_D.US,D,20250911,000000,27.63,27.7249,27.3838,27.5228,3472,0
+CMRE_D.US,D,20250912,000000,27.41,27.4949,27.25,27.25,7220,0
+CMRE_D.US,D,20250915,000000,27.25,27.506,27.15,27.15,3343,0
+CMRE_D.US,D,20250916,000000,27.33,27.33,27.24,27.24,722,0
+CMRE_D.US,D,20250917,000000,27.06,27.38,27.06,27.225,2576,0
+CMRE_D.US,D,20250918,000000,27.0622,27.31,27.0622,27.263,832,0
+CMRE_D.US,D,20250919,000000,27.322,27.3963,27.1208,27.21,1698,0
+CMRE_D.US,D,20250922,000000,27.33,27.5,27.33,27.33,357,0
+CMRE_D.US,D,20250923,000000,27.14,27.2,27.1194,27.1194,1559,0
+CMRE_D.US,D,20250924,000000,27.05,27.25,27.01,27.25,1425,0
+CMRE_D.US,D,20250925,000000,27.04,27.59,27.04,27.18,5962,0
+CMRE_D.US,D,20250926,000000,27.4,27.42,27.22,27.22,554,0
+CMRE_D.US,D,20250929,000000,27.42,27.7102,27.31,27.39,2287,0
+CMRE_D.US,D,20250930,000000,27.4879,27.4879,27.294,27.294,1574,0
+CMRE_D.US,D,20251001,000000,27.48,27.51,27.274,27.274,3148,0
+CMRE_D.US,D,20251002,000000,27.459,27.459,27.45,27.45,4114,0
+CMRE_D.US,D,20251003,000000,27.8,28,27.8,27.96,10440,0
+CMRE_D.US,D,20251006,000000,28,28.19,27.85,28,4900,0
+CMRE_D.US,D,20251007,000000,27.98,28.09,27.7,27.71,8124,0
+CMRE_D.US,D,20251008,000000,27.7996,27.7996,27.7125,27.7125,763,0
+CMRE_D.US,D,20251009,000000,27.8164,27.9,27.67,27.71,3400,0
+CMRE_D.US,D,20251010,000000,27.85,27.85,27.44,27.44,1125,0
+CMRE_D.US,D,20251013,000000,27.21,27.4728,27.05,27.34,5319,0
+CMRE_D.US,D,20251014,000000,27.3,27.3,26.9,27.005,5950,0
+CMRE_D.US,D,20251015,000000,26.97,26.9999,26.85,26.85,1765,0
+CMRE_D.US,D,20251016,000000,26.99,27.52,26.7,27.05,7173,0
+CMRE_D.US,D,20251017,000000,27.04,27.35,27.04,27.35,1805,0
+CMRE_D.US,D,20251020,000000,27.06,27.27,26.935,27,1731,0
+CMRE_D.US,D,20251021,000000,27.3,27.3486,26.72,27.2219,4807,0
+CMRE_D.US,D,20251023,000000,27.25,27.25,26.71,26.83,2188,0
+CMRE_D.US,D,20251024,000000,26.83,26.9812,26.83,26.9812,345,0
+CMRE_D.US,D,20251027,000000,27.1,27.75,27.1,27.4646,1865,0
+CMRE_D.US,D,20251028,000000,27.55,27.79,27.07,27.39,10183,0
+CMRE_D.US,D,20251030,000000,27.6955,27.6955,27.02,27.1999,2825,0
+CMRE_D.US,D,20251031,000000,27.152,27.2,26.955,27.2,1410,0
+CMRE_D.US,D,20251103,000000,26.8533,27.111,26.8533,27.111,2872,0
+CMRE_D.US,D,20251104,000000,27.055,27.2499,27.055,27.1827,1794,0
+CMRE_D.US,D,20251107,000000,27.01,27.1999,27.01,27.1448,1747,0
+CMRE_D.US,D,20251110,000000,27.105,27.24,26.91,27.2399,4715,0
+CMRE_D.US,D,20251111,000000,27.1,27.15,26.9345,27.05,1415,0
+CMRE_D.US,D,20251112,000000,27.13,27.2999,26.94,27.2999,1460,0
+CMRE_D.US,D,20251113,000000,27.22,27.3,27.11,27.18,4928,0
+CMRE_D.US,D,20251114,000000,27.28,27.3,27.28,27.28,2297,0
+CMRE_D.US,D,20251117,000000,27.25,27.3027,27.1314,27.15,2677,0
+CMRE_D.US,D,20251118,000000,27.05,27.16,27,27.1266,1035,0
+CMRE_D.US,D,20251119,000000,27.13,27.2422,26.91,26.91,3346,0
+CMRE_D.US,D,20251120,000000,26.9765,27.05,26.72,26.72,2967,0
+CMRE_D.US,D,20251121,000000,26.845,26.85,26.7,26.7,2844,0
+CMRE_D.US,D,20251124,000000,26.8,27.2194,26.75,27.2194,3795,0
+CMRE_D.US,D,20251125,000000,26.855,27.1,26.72,27.1,1784,0
+CMRE_D.US,D,20251126,000000,26.8,26.94,26.8,26.94,871,0
+CMRE_D.US,D,20251128,000000,27.2347,27.28,27.2347,27.2347,934,0
+CMRE_D.US,D,20251201,000000,27.04,27.04,27,27,571,0
+CMRE_D.US,D,20251202,000000,27.598,27.598,27.07,27.1,1665,0
+CMRE_D.US,D,20251203,000000,27.03,27.8499,27,27.8499,2713,0
+CMRE_D.US,D,20251204,000000,27.4067,27.7188,27.3415,27.5,2265,0
+CMRE_D.US,D,20251205,000000,27,27.46,27,27.25,2034,0
+CMRE_D.US,D,20251208,000000,27.27,27.5,27.26,27.26,2161,0
+CMRE_D.US,D,20251209,000000,27.27,27.3,27,27.11,3739,0
+CMRE_D.US,D,20251210,000000,27.25,27.4053,27.1628,27.4053,1616,0
+CMRE_D.US,D,20251211,000000,27.3398,27.45,27.11,27.35,2363,0
+CMRE_D.US,D,20251212,000000,27.21,27.505,27.21,27.23,951,0
+CMRE_D.US,D,20251215,000000,27.1928,27.5,27.1928,27.5,1572,0
+CMRE_D.US,D,20251216,000000,27.5,27.5,27.49,27.4999,1352,0
+CMRE_D.US,D,20251218,000000,27.305,27.4,27.305,27.31,1262,0
+CMRE_D.US,D,20251219,000000,27.3001,27.375,27.3001,27.3675,607,0
+CMRE_D.US,D,20251222,000000,27.44,28.0375,27.44,27.7208,8575,0
+CMRE_D.US,D,20251223,000000,27.855,27.855,27.7,27.7471,1186,0
+CMRE_D.US,D,20251226,000000,27.53,27.53,27.36,27.53,723,0
+CMRE_D.US,D,20251229,000000,27.9624,27.9624,27.555,27.84,943,0
+CMRE_D.US,D,20251230,000000,27.11,27.69,27.11,27.68,586,0
+CMRE_D.US,D,20251231,000000,27.65,27.65,27.65,27.65,206,0
+CMRE_D.US,D,20260102,000000,27.8075,27.83,27.8075,27.83,1110,0
+CMRE_D.US,D,20260105,000000,27.83,27.89,27.83,27.83,2420,0
+CMRE_D.US,D,20260107,000000,27.535,27.535,27.42,27.535,1563,0
+CMRE_D.US,D,20260108,000000,27.5,28,27.21,28,20150,0
+CMRE_D.US,D,20260109,000000,28,28.02,27.943,28.02,5648,0
+CMRE_D.US,D,20260112,000000,27.625,27.9999,27.625,27.7773,1251,0
+CMRE_D.US,D,20260113,000000,27.605,28.27,27.605,27.98,8195,0
+CMRE_D.US,D,20260114,000000,27.6,27.87,27.55,27.87,8072,0
+CMRE_D.US,D,20260115,000000,27.795,27.97,27.6,27.845,5734,0
+CMRE_D.US,D,20260116,000000,27.8,28.15,27.66,27.76,7102,0
+CMRE_D.US,D,20260120,000000,27.97,28,27.5,27.5,4248,0
+CMRE_D.US,D,20260121,000000,27.7203,27.8,27.575,27.62,6575,0
+CMRE_D.US,D,20260122,000000,27.57,27.75,27.42,27.7431,1918,0
+CMRE_D.US,D,20260123,000000,27.71,27.91,27.71,27.81,1978,0
+CMRE_D.US,D,20260126,000000,27.3,27.7,27.3,27.59,2741,0
+CMRE_D.US,D,20260127,000000,27.55,27.56,27.42,27.56,8598,0
+CMRE_D.US,D,20260128,000000,27.35,27.55,27.35,27.5401,1305,0
+CMRE_D.US,D,20260129,000000,27.775,27.9999,27.55,27.9999,3836,0
+CMRE_D.US,D,20260130,000000,27.63,28,27.5,27.6501,4385,0
+CMRE_D.US,D,20260202,000000,27.825,27.895,27.69,27.69,1200,0
+CMRE_D.US,D,20260203,000000,28,28,27.9826,27.9826,714,0
+CMRE_D.US,D,20260204,000000,27.71,27.75,27.65,27.73,1777,0
+CMRE_D.US,D,20260205,000000,27.62,27.7,27.62,27.62,3884,0
+CMRE_D.US,D,20260206,000000,27.94,27.9999,27.3501,27.68,3601,0
+CMRE_D.US,D,20260209,000000,27.6197,27.87,27.4074,27.55,6752,0
+CMRE_D.US,D,20260211,000000,27.78,27.9699,27.78,27.795,5281,0
+CMRE_D.US,D,20260212,000000,27.96,28.1,27.96,28.1,11047,0
+CMRE_D.US,D,20260213,000000,28.09,28.18,28.09,28.18,2340,0
+CMRE_D.US,D,20260217,000000,28,28,28,28,6242,0
+CMRE_D.US,D,20260218,000000,28.08,28.2,28,28.07,3248,0
diff --git a/daily/us/nyse stocks/1/cnav.us.txt b/daily/us/nyse stocks/1/cnav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5376cbee443f67d88ef867976c6c31ce0f3ad9b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnav.us.txt	
@@ -0,0 +1,321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNAV.US,D,20241002,000000,24.73,24.818,24.73,24.777,3513,0
+CNAV.US,D,20241003,000000,24.8311,24.8683,24.8311,24.8683,265,0
+CNAV.US,D,20241004,000000,25.0482,25.1501,25.0482,25.1501,789,0
+CNAV.US,D,20241007,000000,24.99,25.01,24.765,24.87,538283,0
+CNAV.US,D,20241008,000000,24.94,25.0492,24.93,25.003,31241,0
+CNAV.US,D,20241009,000000,25.03,25.1699,25.03,25.1372,10487,0
+CNAV.US,D,20241010,000000,25.16,25.21,25.11,25.2009,5851,0
+CNAV.US,D,20241011,000000,25.31,25.38,24.345,25.3568,6125,0
+CNAV.US,D,20241014,000000,25.35,25.55,25.35,25.48,5358,0
+CNAV.US,D,20241015,000000,25.52,25.53,25.4097,25.4097,6727,0
+CNAV.US,D,20241016,000000,25.4,25.5731,25.4,25.5731,11365,0
+CNAV.US,D,20241017,000000,25.55,25.57,25.4195,25.4195,1748,0
+CNAV.US,D,20241018,000000,25.51,25.62,25.51,25.6006,905,0
+CNAV.US,D,20241021,000000,25.65,25.66,25.44,25.54,2654,0
+CNAV.US,D,20241022,000000,25.36,25.4,25.3537,25.37,523,0
+CNAV.US,D,20241023,000000,25.34,25.34,25.0499,25.1505,6333,0
+CNAV.US,D,20241024,000000,25.2,25.2155,25.2,25.2155,2112,0
+CNAV.US,D,20241025,000000,25.0733,25.0733,25.0733,25.0733,1,0
+CNAV.US,D,20241028,000000,25.34,25.36,25.2993,25.2993,808,0
+CNAV.US,D,20241029,000000,25.3,25.33,25.2906,25.2906,14067,0
+CNAV.US,D,20241030,000000,25.2453,25.2453,25.2453,25.2453,67,0
+CNAV.US,D,20241031,000000,25.1584,25.1584,25.0831,25.0831,1828,0
+CNAV.US,D,20241101,000000,25.1652,25.17,25.11,25.12,6237,0
+CNAV.US,D,20241104,000000,24.85,24.85,24.8319,24.8319,5768,0
+CNAV.US,D,20241105,000000,25.1923,25.26,25.18,25.26,5890,0
+CNAV.US,D,20241106,000000,25.9201,26.018,25.9201,26.018,326,0
+CNAV.US,D,20241107,000000,26.2,26.6725,26.2,26.6725,2059,0
+CNAV.US,D,20241108,000000,27.06,27.5112,27.06,27.5112,9531,0
+CNAV.US,D,20241111,000000,27.69,27.753,27.6899,27.753,1825,0
+CNAV.US,D,20241112,000000,27.58,27.7292,27.58,27.6871,2046,0
+CNAV.US,D,20241113,000000,27.83,27.89,27.6232,27.6232,44288,0
+CNAV.US,D,20241114,000000,27.59,27.59,27.3716,27.3716,3642,0
+CNAV.US,D,20241115,000000,27.14,27.1433,27.04,27.1433,14704,0
+CNAV.US,D,20241118,000000,27.21,27.4,27.2099,27.2368,4730,0
+CNAV.US,D,20241119,000000,27.22,27.5582,27.22,27.5582,3554,0
+CNAV.US,D,20241120,000000,27.45,27.6,27.44,27.6,7259,0
+CNAV.US,D,20241121,000000,28.07,28.1004,28.06,28.0872,3325,0
+CNAV.US,D,20241122,000000,28.18,28.4222,28.15,28.4222,8102,0
+CNAV.US,D,20241125,000000,28.55,28.55,28.32,28.37,7189,0
+CNAV.US,D,20241126,000000,28.46,28.5854,28.45,28.5854,2831,0
+CNAV.US,D,20241127,000000,28.32,28.32,28.17,28.27,950,0
+CNAV.US,D,20241202,000000,28.35,28.35,28.254,28.254,3634,0
+CNAV.US,D,20241203,000000,28.349,28.5114,28.33,28.4917,5748,0
+CNAV.US,D,20241204,000000,28.86,28.86,28.77,28.8545,9815,0
+CNAV.US,D,20241205,000000,28.95,28.9586,28.7921,28.7921,3187,0
+CNAV.US,D,20241206,000000,28.835,28.8947,28.835,28.8947,622,0
+CNAV.US,D,20241209,000000,28.23,28.23,28.17,28.1844,728,0
+CNAV.US,D,20241210,000000,28.07,28.07,27.6463,27.6463,3138,0
+CNAV.US,D,20241211,000000,27.805,27.8401,27.805,27.8375,5580,0
+CNAV.US,D,20241212,000000,27.83,27.9,27.7941,27.7941,1269,0
+CNAV.US,D,20241213,000000,27.65,27.7609,27.64,27.7609,1227,0
+CNAV.US,D,20241216,000000,27.94,27.99,27.9313,27.9313,905,0
+CNAV.US,D,20241217,000000,27.69,27.69,27.61,27.6447,1239,0
+CNAV.US,D,20241218,000000,27.49,27.58,26.58,26.5993,21063,0
+CNAV.US,D,20241219,000000,26.65,26.65,26.51,26.52,758,0
+CNAV.US,D,20241220,000000,27.01,27.01,26.99,27,1787,0
+CNAV.US,D,20241223,000000,26.89,26.9532,26.89,26.9532,1420,0
+CNAV.US,D,20241226,000000,27.18,27.18,27.1743,27.1743,32490,0
+CNAV.US,D,20241227,000000,26.7,26.8266,26.7,26.8266,987,0
+CNAV.US,D,20241230,000000,26.37,26.75,26.37,26.63,1215,0
+CNAV.US,D,20241231,000000,26.53,26.5301,26.42,26.4489,4463,0
+CNAV.US,D,20250102,000000,26.43,26.67,26.43,26.6666,3510,0
+CNAV.US,D,20250103,000000,27.02,27.1759,27.02,27.1759,943,0
+CNAV.US,D,20250106,000000,27.45,27.51,27.41,27.468,2032,0
+CNAV.US,D,20250107,000000,27.1601,27.1601,27.04,27.0548,851,0
+CNAV.US,D,20250108,000000,26.84,27.2488,26.83,27.2488,4563,0
+CNAV.US,D,20250110,000000,27.019,27.0701,26.85,27.015,5697,0
+CNAV.US,D,20250113,000000,26.6201,26.8541,26.6201,26.8541,591,0
+CNAV.US,D,20250114,000000,27.01,27.25,26.99,27.12,2007,0
+CNAV.US,D,20250115,000000,27.7,27.7,27.4931,27.4931,7163,0
+CNAV.US,D,20250116,000000,27.7364,27.82,27.7007,27.7007,6696,0
+CNAV.US,D,20250117,000000,27.77,27.9,27.77,27.8175,689,0
+CNAV.US,D,20250121,000000,27.97,28.38,27.97,28.38,2164,0
+CNAV.US,D,20250122,000000,28.74,28.74,28.6325,28.6325,2441,0
+CNAV.US,D,20250123,000000,28.53,28.8699,28.53,28.8699,760,0
+CNAV.US,D,20250124,000000,29.18,29.23,28.98,29.0481,3470,0
+CNAV.US,D,20250127,000000,27.62,27.9,27.57,27.57,707,0
+CNAV.US,D,20250128,000000,27.84,28.3852,27.84,28.3852,241,0
+CNAV.US,D,20250129,000000,28.4,28.46,28.3,28.4,12346,0
+CNAV.US,D,20250131,000000,29.14,29.14,28.7822,28.7822,1057,0
+CNAV.US,D,20250203,000000,27.99,28.66,27.99,28.54,765,0
+CNAV.US,D,20250204,000000,28.57,28.7,28.57,28.7,711,0
+CNAV.US,D,20250205,000000,28.85,29.07,28.84,29.02,9799,0
+CNAV.US,D,20250206,000000,29.15,29.15,28.988,29.1254,1237,0
+CNAV.US,D,20250207,000000,29.26,29.26,28.8256,28.8256,764,0
+CNAV.US,D,20250210,000000,28.91,29.03,28.86,28.94,5728,0
+CNAV.US,D,20250211,000000,28.67,28.68,28.36,28.46,73501,0
+CNAV.US,D,20250213,000000,28.58,28.66,28.5199,28.66,3073,0
+CNAV.US,D,20250214,000000,28.28,28.36,28.165,28.165,4640,0
+CNAV.US,D,20250218,000000,28.34,28.3842,28.31,28.3842,7302,0
+CNAV.US,D,20250219,000000,28.17,28.17,28.03,28.1156,947,0
+CNAV.US,D,20250220,000000,27.4284,27.6597,27.42,27.6597,25303,0
+CNAV.US,D,20250221,000000,27.27,27.27,26.6,26.633,2066,0
+CNAV.US,D,20250224,000000,26.13,26.43,26.13,26.43,4812,0
+CNAV.US,D,20250225,000000,25.96,26.14,25.96,26.0329,2287,0
+CNAV.US,D,20250226,000000,26.76,26.8199,26.46,26.5406,266633,0
+CNAV.US,D,20250227,000000,26.3,26.3001,25.71,25.71,6396,0
+CNAV.US,D,20250228,000000,25.9501,26.1584,25.92,26.1584,1310,0
+CNAV.US,D,20250303,000000,25.89,26.025,25.245,25.245,1687,0
+CNAV.US,D,20250304,000000,24.7201,24.8679,24.13,24.8679,1518,0
+CNAV.US,D,20250305,000000,24.98,25.3401,24.98,25.3401,374,0
+CNAV.US,D,20250306,000000,24.5507,24.84,24,24.0396,1969,0
+CNAV.US,D,20250307,000000,23.82,23.921,23.21,23.921,1927,0
+CNAV.US,D,20250310,000000,23.21,23.2101,22.68,22.8116,1614,0
+CNAV.US,D,20250311,000000,22.99,23.13,22.8499,22.9919,54844,0
+CNAV.US,D,20250312,000000,23.23,23.3499,23.23,23.3058,5931,0
+CNAV.US,D,20250313,000000,22.63,22.72,22.55,22.59,7125,0
+CNAV.US,D,20250314,000000,23.02,23.38,23.02,23.35,2597,0
+CNAV.US,D,20250317,000000,23.52,23.74,23.52,23.6378,1426,0
+CNAV.US,D,20250318,000000,23.23,23.2665,23.22,23.2665,2723,0
+CNAV.US,D,20250319,000000,23.47,23.85,23.47,23.7993,17337,0
+CNAV.US,D,20250320,000000,23.81,23.8701,23.78,23.82,4306,0
+CNAV.US,D,20250321,000000,23.421,23.8787,23.421,23.8787,2974,0
+CNAV.US,D,20250324,000000,24.5399,24.57,24.46,24.57,3105,0
+CNAV.US,D,20250325,000000,24.62,24.62,24.51,24.52,5464,0
+CNAV.US,D,20250326,000000,24.47,24.4701,23.915,23.9586,1079,0
+CNAV.US,D,20250327,000000,23.42,23.82,23.42,23.53,4251,0
+CNAV.US,D,20250328,000000,23.3,23.3,22.74,22.89,3256,0
+CNAV.US,D,20250331,000000,22.21,22.72,22.1,22.72,1757,0
+CNAV.US,D,20250401,000000,22.83,23.02,22.83,22.97,9934,0
+CNAV.US,D,20250402,000000,23.29,23.3376,23.1899,23.3376,1858,0
+CNAV.US,D,20250403,000000,21.91,21.93,21.75,21.75,1764,0
+CNAV.US,D,20250404,000000,20.59,21.0995,20.495,20.495,2393,0
+CNAV.US,D,20250407,000000,20.51,20.77,20.28,20.62,4933,0
+CNAV.US,D,20250408,000000,21.42,21.42,20.17,20.37,5873,0
+CNAV.US,D,20250409,000000,22.1,22.48,20.27,22.4136,1719,0
+CNAV.US,D,20250410,000000,21.63,21.67,21.3223,21.4884,9878,0
+CNAV.US,D,20250411,000000,21.43,21.8278,21.35,21.8278,4871,0
+CNAV.US,D,20250414,000000,22.16,22.23,21.8399,21.9321,11114,0
+CNAV.US,D,20250415,000000,22.08,22.205,22.08,22.1266,2500,0
+CNAV.US,D,20250416,000000,21.88,22.05,21.59,21.8139,1834,0
+CNAV.US,D,20250417,000000,21.8701,21.91,21.69,21.8056,6535,0
+CNAV.US,D,20250421,000000,21.33,21.33,20.91,21.13,7467,0
+CNAV.US,D,20250422,000000,21.39,21.8401,21.16,21.76,6412,0
+CNAV.US,D,20250423,000000,22.65,22.6507,22.26,22.26,3264,0
+CNAV.US,D,20250424,000000,22.6,22.95,22.6,22.9,1707,0
+CNAV.US,D,20250425,000000,22.97,23.035,22.85,22.98,5071,0
+CNAV.US,D,20250428,000000,22.88,23.0986,22.88,23.0986,2217,0
+CNAV.US,D,20250429,000000,23.18,23.18,23.15,23.15,374,0
+CNAV.US,D,20250501,000000,23.47,23.57,23.37,23.4045,2316,0
+CNAV.US,D,20250502,000000,23.92,23.9346,23.8812,23.8812,2241,0
+CNAV.US,D,20250505,000000,24.08,24.08,23.93,23.93,1150,0
+CNAV.US,D,20250506,000000,23.76,23.8288,23.76,23.8288,3073,0
+CNAV.US,D,20250507,000000,23.85,23.8761,23.6305,23.8761,6185,0
+CNAV.US,D,20250508,000000,24.26,24.27,24.1,24.1,1228,0
+CNAV.US,D,20250512,000000,24.94,25.151,24.94,25.151,447,0
+CNAV.US,D,20250513,000000,25.73,25.86,25.7066,25.7066,2680,0
+CNAV.US,D,20250514,000000,25.78,25.78,25.67,25.708,13302,0
+CNAV.US,D,20250515,000000,25.54,25.73,25.49,25.6401,4371,0
+CNAV.US,D,20250516,000000,25.74,25.87,25.74,25.85,5813,0
+CNAV.US,D,20250519,000000,25.83,25.88,25.83,25.87,4095,0
+CNAV.US,D,20250520,000000,25.78,25.78,25.7,25.77,1121,0
+CNAV.US,D,20250521,000000,25.67,25.67,25.382,25.382,10550,0
+CNAV.US,D,20250522,000000,25.34,25.59,25.34,25.41,12008,0
+CNAV.US,D,20250523,000000,25.37,25.37,25.29,25.29,854,0
+CNAV.US,D,20250527,000000,25.78,25.84,25.45,25.824,4333,0
+CNAV.US,D,20250528,000000,25.82,25.87,25.82,25.8212,7207,0
+CNAV.US,D,20250529,000000,25.49,25.63,25.49,25.5728,9814,0
+CNAV.US,D,20250530,000000,25.52,25.7895,25.33,25.7895,5860,0
+CNAV.US,D,20250602,000000,25.65,26.1148,25.65,26.1148,2310,0
+CNAV.US,D,20250603,000000,26.18,26.37,26.18,26.35,27182,0
+CNAV.US,D,20250604,000000,26.43,26.56,26.43,26.45,2148,0
+CNAV.US,D,20250605,000000,26.55,26.73,26.48,26.48,6032,0
+CNAV.US,D,20250606,000000,26.4583,26.52,26.4583,26.48,1590,0
+CNAV.US,D,20250609,000000,26.47,26.47,26.3301,26.3301,1900,0
+CNAV.US,D,20250610,000000,26.08,26.08,25.84,26.01,7291,0
+CNAV.US,D,20250611,000000,26.04,26.12,25.94,25.96,7059,0
+CNAV.US,D,20250612,000000,26.07,26.07,25.94,25.98,26611,0
+CNAV.US,D,20250616,000000,26.07,26.11,26.02,26.03,3214,0
+CNAV.US,D,20250617,000000,26.135,26.135,25.9,25.94,3143,0
+CNAV.US,D,20250618,000000,26.08,26.1,26.08,26.0941,5628,0
+CNAV.US,D,20250620,000000,26.04,26.04,25.91,25.966,14127,0
+CNAV.US,D,20250623,000000,25.88,26.2399,25.86,26.22,5925,0
+CNAV.US,D,20250624,000000,26.51,26.63,26.49,26.61,2229,0
+CNAV.US,D,20250625,000000,26.67,26.67,26.4,26.41,4496,0
+CNAV.US,D,20250626,000000,26.76,26.79,26.72,26.77,3711,0
+CNAV.US,D,20250627,000000,26.99,27.19,26.99,27.0876,1680,0
+CNAV.US,D,20250630,000000,27.24,27.297,27.24,27.297,3244,0
+CNAV.US,D,20250701,000000,26.65,26.74,26.65,26.7295,3785,0
+CNAV.US,D,20250703,000000,27.36,27.36,27.3076,27.3076,316,0
+CNAV.US,D,20250708,000000,27.28,27.28,27.06,27.06,3144,0
+CNAV.US,D,20250709,000000,27.2441,27.3199,27.2441,27.285,685,0
+CNAV.US,D,20250710,000000,27.005,27.28,27.005,27.1317,2731,0
+CNAV.US,D,20250711,000000,27.0399,27.0399,26.8875,26.8875,1440,0
+CNAV.US,D,20250714,000000,27.005,27.1,27.005,27.06,2114,0
+CNAV.US,D,20250715,000000,27.1,27.1,26.98,26.98,3949,0
+CNAV.US,D,20250716,000000,26.68,27,26.68,27,1219,0
+CNAV.US,D,20250717,000000,27.3,27.433,27.29,27.433,5023,0
+CNAV.US,D,20250718,000000,27.46,27.6605,27.46,27.6605,9213,0
+CNAV.US,D,20250721,000000,27.71,27.71,27.5758,27.5758,4209,0
+CNAV.US,D,20250722,000000,27.32,27.41,27.32,27.3793,8743,0
+CNAV.US,D,20250723,000000,27.73,27.8284,27.73,27.8284,7486,0
+CNAV.US,D,20250724,000000,27.67,27.79,27.65,27.71,15131,0
+CNAV.US,D,20250725,000000,27.87,27.97,27.87,27.9046,8651,0
+CNAV.US,D,20250728,000000,28.05,28.1838,28.05,28.1838,1141,0
+CNAV.US,D,20250729,000000,28.33,28.33,28.1,28.1215,2159,0
+CNAV.US,D,20250730,000000,28.26,28.315,28.204,28.2415,6905,0
+CNAV.US,D,20250731,000000,28.51,28.51,28.21,28.2754,1223,0
+CNAV.US,D,20250801,000000,27.55,27.6353,27.55,27.6353,908,0
+CNAV.US,D,20250804,000000,28.12,28.28,28.12,28.27,6964,0
+CNAV.US,D,20250805,000000,28.33,28.33,27.88,28.07,4508,0
+CNAV.US,D,20250806,000000,28.34,28.38,28.33,28.36,6578,0
+CNAV.US,D,20250807,000000,28.34,28.34,27.8901,28.18,12437,0
+CNAV.US,D,20250808,000000,28.23,28.23,28.11,28.11,14204,0
+CNAV.US,D,20250811,000000,28.12,28.12,28.03,28.0435,2094,0
+CNAV.US,D,20250812,000000,28.66,28.7544,28.65,28.7544,1795,0
+CNAV.US,D,20250813,000000,28.7401,28.773,28.58,28.773,4562,0
+CNAV.US,D,20250814,000000,28.29,28.3,28.22,28.2717,11767,0
+CNAV.US,D,20250815,000000,28.14,28.21,28.11,28.14,6372,0
+CNAV.US,D,20250819,000000,28.05,28.05,27.6766,27.6766,182,0
+CNAV.US,D,20250820,000000,27.07,27.5256,27.06,27.5256,1128,0
+CNAV.US,D,20250821,000000,27.41,27.49,27.37,27.4651,3712,0
+CNAV.US,D,20250822,000000,28.359,28.359,28.29,28.3205,10726,0
+CNAV.US,D,20250825,000000,28.35,28.38,28.2487,28.2487,1125,0
+CNAV.US,D,20250826,000000,28.4699,28.5086,28.4699,28.5086,313,0
+CNAV.US,D,20250827,000000,28.58,28.63,28.57,28.574,542,0
+CNAV.US,D,20250828,000000,29.11,29.1461,29.11,29.1461,210,0
+CNAV.US,D,20250902,000000,28.2,28.3876,28.1605,28.3876,821,0
+CNAV.US,D,20250903,000000,28.4905,28.53,28.35,28.51,21154,0
+CNAV.US,D,20250904,000000,28.72,29.0361,28.72,29.0361,1317,0
+CNAV.US,D,20250905,000000,29.05,29.109,28.91,29.06,2396,0
+CNAV.US,D,20250908,000000,29.3399,29.38,29.33,29.36,2218,0
+CNAV.US,D,20250909,000000,29.34,29.36,29.28,29.36,2546,0
+CNAV.US,D,20250910,000000,30.02,30.03,29.91,30.03,5219,0
+CNAV.US,D,20250911,000000,30.32,30.32,30.24,30.25,7279,0
+CNAV.US,D,20250912,000000,30.02,30.02,29.93,29.93,1027,0
+CNAV.US,D,20250915,000000,30.31,30.34,30.31,30.34,919,0
+CNAV.US,D,20250916,000000,30.22,30.22,30.15,30.19,7323,0
+CNAV.US,D,20250918,000000,30.55,30.55,30.44,30.46,5984,0
+CNAV.US,D,20250919,000000,30.45,30.615,30.45,30.615,569,0
+CNAV.US,D,20250922,000000,30.51,30.625,30.5,30.625,1510,0
+CNAV.US,D,20250923,000000,30.66,30.66,30.51,30.57,760,0
+CNAV.US,D,20250924,000000,30.49,30.49,30.2199,30.2199,412,0
+CNAV.US,D,20250925,000000,29.64,29.9543,29.64,29.9543,1080,0
+CNAV.US,D,20250926,000000,30.14,30.14,29.946,30.06,430,0
+CNAV.US,D,20250930,000000,29.9701,30.2585,29.9701,30.2585,392,0
+CNAV.US,D,20251001,000000,30.2145,30.3489,30.2145,30.3489,339,0
+CNAV.US,D,20251002,000000,30.355,30.51,30.355,30.51,578,0
+CNAV.US,D,20251003,000000,30.68,30.6801,30.445,30.445,823,0
+CNAV.US,D,20251007,000000,30.35,30.4,30.32,30.3878,5507,0
+CNAV.US,D,20251008,000000,30.58,30.9449,30.58,30.9449,147,0
+CNAV.US,D,20251009,000000,30.64,30.8079,30.64,30.8079,582,0
+CNAV.US,D,20251010,000000,30.03,30.03,29.6769,29.6769,160,0
+CNAV.US,D,20251014,000000,30.3,30.831,30.3,30.59,8884,0
+CNAV.US,D,20251015,000000,30.69,30.93,30.69,30.8331,5213,0
+CNAV.US,D,20251016,000000,30.9,30.9,30.38,30.4998,3735,0
+CNAV.US,D,20251017,000000,30.38,30.38,30.371,30.371,5847,0
+CNAV.US,D,20251020,000000,30.62,30.62,30.5,30.5,1077,0
+CNAV.US,D,20251021,000000,30.45,30.45,30.4,30.4168,17029,0
+CNAV.US,D,20251022,000000,29.82,30.01,29.82,29.97,887,0
+CNAV.US,D,20251023,000000,30.42,30.42,30.4121,30.4121,3464,0
+CNAV.US,D,20251024,000000,31.002,31.04,30.89,30.89,4224,0
+CNAV.US,D,20251027,000000,31.14,31.2117,31.06,31.2117,4193,0
+CNAV.US,D,20251028,000000,31.06,31.21,31.06,31.1001,4768,0
+CNAV.US,D,20251029,000000,31.63,31.65,31.41,31.5738,1080,0
+CNAV.US,D,20251030,000000,31.73,31.73,31.38,31.38,9068,0
+CNAV.US,D,20251031,000000,31.447,31.6127,31.38,31.6127,1041,0
+CNAV.US,D,20251103,000000,31.5625,31.5696,31.51,31.5301,4762,0
+CNAV.US,D,20251104,000000,30.88,30.88,30.88,30.88,601,0
+CNAV.US,D,20251105,000000,31.4895,31.4895,31.2928,31.2928,2107,0
+CNAV.US,D,20251106,000000,30.73,31.03,30.73,30.8173,6249,0
+CNAV.US,D,20251107,000000,30.4,30.6094,30.31,30.6094,2654,0
+CNAV.US,D,20251110,000000,31.02,31.17,31.02,31.1385,525,0
+CNAV.US,D,20251111,000000,30.93,30.93,30.7176,30.7176,1199,0
+CNAV.US,D,20251112,000000,30.93,30.95,30.9177,30.9177,556,0
+CNAV.US,D,20251113,000000,30.695,30.695,29.93,29.9566,1470,0
+CNAV.US,D,20251117,000000,30.0101,30.0101,29.5378,29.5378,216,0
+CNAV.US,D,20251119,000000,29.48,29.5061,29.47,29.47,1650,0
+CNAV.US,D,20251120,000000,29.03,29.23,28.72,28.72,1814,0
+CNAV.US,D,20251121,000000,29.15,29.15,29.15,29.15,704,0
+CNAV.US,D,20251124,000000,29.885,30.0278,29.885,30.0278,1815,0
+CNAV.US,D,20251125,000000,30.37,30.46,30.34,30.46,2304,0
+CNAV.US,D,20251126,000000,30.93,30.97,30.8767,30.8767,2190,0
+CNAV.US,D,20251128,000000,30.9562,31.02,30.9562,31.02,1418,0
+CNAV.US,D,20251201,000000,30.86,30.94,30.83,30.8342,952,0
+CNAV.US,D,20251202,000000,30.95,30.9501,30.911,30.911,5458,0
+CNAV.US,D,20251203,000000,30.72,30.74,30.72,30.7319,2167,0
+CNAV.US,D,20251204,000000,31,31.0332,30.94,30.9689,13741,0
+CNAV.US,D,20251205,000000,31.16,31.16,31.0262,31.1273,15816,0
+CNAV.US,D,20251208,000000,31.06,31.06,30.99,31.0472,1884,0
+CNAV.US,D,20251209,000000,31.19,31.19,31.07,31.07,4693,0
+CNAV.US,D,20251210,000000,31.1875,31.57,31.17,31.57,5116,0
+CNAV.US,D,20251211,000000,31.51,31.8,31.51,31.7739,2037,0
+CNAV.US,D,20251212,000000,31.15,31.17,31.04,31.0758,1817,0
+CNAV.US,D,20251215,000000,31.08,31.14,31.07,31.07,5035,0
+CNAV.US,D,20251216,000000,30.92,30.973,30.9,30.973,2020,0
+CNAV.US,D,20251217,000000,30.97,30.97,30.4333,30.4333,5365,0
+CNAV.US,D,20251218,000000,30.84,30.92,30.7886,30.7886,1983,0
+CNAV.US,D,20251219,000000,31.04,31.16,31.03,31.12,7448,0
+CNAV.US,D,20251222,000000,31.31,31.3395,31.31,31.3395,5332,0
+CNAV.US,D,20251223,000000,31.35,31.3752,31.35,31.3752,781,0
+CNAV.US,D,20251224,000000,31.47,31.47,31.4695,31.4695,100,0
+CNAV.US,D,20251230,000000,31.2225,31.2225,31.1939,31.1939,184,0
+CNAV.US,D,20251231,000000,30.99,30.99,30.8912,30.8912,619,0
+CNAV.US,D,20260105,000000,31.51,31.59,31.51,31.5624,1353,0
+CNAV.US,D,20260106,000000,31.9598,32.1,31.9598,32.096,14368,0
+CNAV.US,D,20260107,000000,31.853,31.93,31.77,31.77,4822,0
+CNAV.US,D,20260108,000000,31.57,31.57,31.43,31.5552,5689,0
+CNAV.US,D,20260109,000000,31.79,31.98,31.76,31.98,1206,0
+CNAV.US,D,20260112,000000,31.96,32.2375,31.96,32.2375,354,0
+CNAV.US,D,20260113,000000,32.36,32.53,32.36,32.4661,6229,0
+CNAV.US,D,20260114,000000,32.36,32.36,32.04,32.28,2749,0
+CNAV.US,D,20260115,000000,32.72,33.07,32.6717,32.6717,1147,0
+CNAV.US,D,20260116,000000,32.71,32.73,32.5951,32.5951,4186,0
+CNAV.US,D,20260120,000000,32.34,32.34,31.98,32.0205,3970,0
+CNAV.US,D,20260121,000000,32.51,32.72,32.2,32.6005,5449,0
+CNAV.US,D,20260122,000000,32.62,32.65,32.51,32.51,1825,0
+CNAV.US,D,20260128,000000,32.93,33.06,32.93,33.06,1994,0
+CNAV.US,D,20260129,000000,33.17,33.23,33.03,33.23,2564,0
+CNAV.US,D,20260130,000000,32.75,32.82,32.36,32.5231,9313,0
+CNAV.US,D,20260203,000000,33.16,33.37,33.11,33.1875,920,0
+CNAV.US,D,20260204,000000,31.85,32.1974,31.85,32.1974,2793,0
+CNAV.US,D,20260205,000000,31.99,31.99,31.82,31.8368,1097,0
+CNAV.US,D,20260206,000000,32.5,33.1232,32.5,33.1232,1881,0
+CNAV.US,D,20260209,000000,33.56,33.56,33.4589,33.4589,446,0
+CNAV.US,D,20260211,000000,33.07,33.34,33.07,33.1847,374,0
+CNAV.US,D,20260212,000000,32.93,32.93,32.79,32.79,968,0
+CNAV.US,D,20260213,000000,33.214,33.214,32.9882,32.9882,642,0
+CNAV.US,D,20260217,000000,33.08,33.08,33.08,33.08,811,0
+CNAV.US,D,20260218,000000,33.64,33.64,33.48,33.48,325,0
diff --git a/daily/us/nyse stocks/1/codi.us.txt b/daily/us/nyse stocks/1/codi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a937ce8fa58da17e3c51c2b66c9e0b8a10413abb
--- /dev/null
+++ b/daily/us/nyse stocks/1/codi.us.txt	
@@ -0,0 +1,4975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CODI.US,D,20060510,000000,5.74509,5.74509,5.74509,5.74509,0,0
+CODI.US,D,20060511,000000,5.57218,5.84014,5.3651,5.75641,9364042.69861,0
+CODI.US,D,20060512,000000,5.80247,5.80247,5.74509,5.75953,246191.79561408,0
+CODI.US,D,20060515,000000,5.78315,5.78315,5.74509,5.75641,51563.523784927,0
+CODI.US,D,20060516,000000,5.74509,5.75953,5.74509,5.75953,76946.65674237,0
+CODI.US,D,20060517,000000,5.78315,5.78315,5.74509,5.74899,104178.44419538,0
+CODI.US,D,20060518,000000,5.74509,5.74509,5.53382,5.70645,1499666.6476184,0
+CODI.US,D,20060519,000000,5.70645,5.70645,5.5913,5.5913,29644.056124058,0
+CODI.US,D,20060522,000000,5.64927,5.91391,5.61442,5.78315,422310.97792054,0
+CODI.US,D,20060523,000000,5.76373,5.82131,5.63043,5.64927,314412.68016701,0
+CODI.US,D,20060524,000000,5.68771,5.74119,5.63043,5.66439,82610.466829402,0
+CODI.US,D,20060525,000000,5.62292,5.70352,5.62292,5.66791,43406.489536188,0
+CODI.US,D,20060526,000000,5.70645,5.74119,5.63043,5.72606,44261.133576822,0
+CODI.US,D,20060530,000000,5.74509,5.74509,5.672,5.672,42567.216791249,0
+CODI.US,D,20060531,000000,5.74119,5.74119,5.67669,5.67669,344136.66702868,0
+CODI.US,D,20060601,000000,5.73699,5.73699,5.66791,5.66791,28013.674027356,0
+CODI.US,D,20060602,000000,5.73055,5.73699,5.66791,5.73055,89098.178365678,0
+CODI.US,D,20060605,000000,5.72206,5.73699,5.71015,5.72606,58114.770010075,0
+CODI.US,D,20060606,000000,5.74509,5.75953,5.70645,5.75953,94441.240749211,0
+CODI.US,D,20060607,000000,5.75953,5.76373,5.72606,5.72606,63821.619725053,0
+CODI.US,D,20060608,000000,5.74509,5.75641,5.70645,5.75641,48251.521939207,0
+CODI.US,D,20060609,000000,5.75953,5.76373,5.73328,5.74509,38333.961956885,0
+CODI.US,D,20060612,000000,5.74509,5.74899,5.72206,5.74899,61926.8513424,0
+CODI.US,D,20060613,000000,5.76373,5.76373,5.72606,5.74509,166276.42929652,0
+CODI.US,D,20060614,000000,5.74899,5.74899,5.67669,5.72606,49198.393754011,0
+CODI.US,D,20060615,000000,5.70645,5.72606,5.64927,5.70645,307225.06230009,0
+CODI.US,D,20060616,000000,5.70645,5.70645,5.50415,5.66791,213467.33183278,0
+CODI.US,D,20060619,000000,5.68771,5.74509,5.62292,5.63043,499659.33785708,0
+CODI.US,D,20060620,000000,5.672,5.70645,5.63043,5.70645,138991.35468509,0
+CODI.US,D,20060621,000000,5.64927,5.74509,5.64927,5.72606,58457.037527547,0
+CODI.US,D,20060622,000000,5.66791,5.72606,5.66791,5.69122,86879.588020387,0
+CODI.US,D,20060623,000000,5.72606,5.74119,5.68,5.70645,113717.87030361,0
+CODI.US,D,20060626,000000,5.72206,5.74899,5.66439,5.72206,87449.350714143,0
+CODI.US,D,20060627,000000,5.72206,5.72206,5.66791,5.69122,71365.851652089,0
+CODI.US,D,20060628,000000,5.70645,5.70645,5.62633,5.69513,112139.75061227,0
+CODI.US,D,20060629,000000,5.70352,5.72206,5.63785,5.67669,246883.50392035,0
+CODI.US,D,20060630,000000,5.66791,5.68352,5.46561,5.46561,3082886.5348687,0
+CODI.US,D,20060703,000000,5.63785,5.70645,5.63043,5.69893,70309.331261329,0
+CODI.US,D,20060705,000000,5.64927,5.69513,5.56885,5.58037,112641.87960497,0
+CODI.US,D,20060706,000000,5.57218,5.70645,5.55363,5.60691,111047.36386489,0
+CODI.US,D,20060707,000000,5.58447,5.64526,5.48815,5.55363,51375.993977449,0
+CODI.US,D,20060710,000000,5.50796,5.68771,5.48122,5.51801,46359.827815694,0
+CODI.US,D,20060711,000000,5.51489,5.60691,5.49206,5.51489,40122.15602272,0
+CODI.US,D,20060712,000000,5.49625,5.68771,5.42726,5.47332,102855.48801258,0
+CODI.US,D,20060713,000000,5.51801,5.56475,5.37808,5.39652,65063.620417197,0
+CODI.US,D,20060714,000000,5.39652,5.50415,5.32734,5.43477,142476.53979564,0
+CODI.US,D,20060717,000000,5.43477,5.61803,5.11743,5.18163,571124.59055466,0
+CODI.US,D,20060718,000000,5.19744,5.43828,5.10133,5.15051,292942.05434044,0
+CODI.US,D,20060719,000000,5.15051,5.32373,5.15051,5.18594,834030.10835428,0
+CODI.US,D,20060720,000000,5.22419,5.53382,5.13207,5.17393,4720790.3189301,0
+CODI.US,D,20060721,000000,5.14007,5.3651,4.89855,5.17013,350809.85886634,0
+CODI.US,D,20060724,000000,5.2278,5.43828,5.17393,5.36949,218219.11170859,0
+CODI.US,D,20060725,000000,5.38471,5.40062,5.34285,5.38471,86850.894935091,0
+CODI.US,D,20060726,000000,5.3611,5.41497,5.3611,5.3611,113303.87007289,0
+CODI.US,D,20060727,000000,5.3611,5.41155,5.32373,5.32373,72982.911959189,0
+CODI.US,D,20060728,000000,5.3611,5.57627,5.35124,5.56885,328523.52961489,0
+CODI.US,D,20060731,000000,5.66791,5.66791,5.55363,5.62292,94311.097112329,0
+CODI.US,D,20060801,000000,5.56046,5.64927,5.55363,5.61442,106187.98491923,0
+CODI.US,D,20060802,000000,5.64927,5.64927,5.56475,5.5913,76288.765286629,0
+CODI.US,D,20060803,000000,5.57218,5.59891,5.54953,5.5913,78376.187241992,0
+CODI.US,D,20060804,000000,5.5913,5.63043,5.43828,5.51801,54835.560261838,0
+CODI.US,D,20060807,000000,5.51489,5.57627,5.44199,5.47332,181788.11615872,0
+CODI.US,D,20060808,000000,5.50796,5.58447,5.49625,5.54222,223373.61953159,0
+CODI.US,D,20060809,000000,5.54953,5.58447,5.51489,5.53382,80310.920993451,0
+CODI.US,D,20060810,000000,5.53382,5.5913,5.53382,5.54222,145327.40277052,0
+CODI.US,D,20060811,000000,5.53382,5.57218,5.5309,5.53382,893949.46847894,0
+CODI.US,D,20060814,000000,5.57218,5.57218,5.53382,5.56475,60584.424851716,0
+CODI.US,D,20060815,000000,5.57218,5.64927,5.54953,5.58729,185150.33090371,0
+CODI.US,D,20060816,000000,5.63043,5.63043,5.51801,5.53382,83929.32400002,0
+CODI.US,D,20060817,000000,5.52299,5.62633,5.52299,5.62292,133110.29695224,0
+CODI.US,D,20060818,000000,5.63043,5.63043,5.55363,5.55763,43203.588433016,0
+CODI.US,D,20060821,000000,5.55763,5.64927,5.54953,5.63043,65032.877825807,0
+CODI.US,D,20060822,000000,5.64146,5.64146,5.54953,5.55363,72485.906731722,0
+CODI.US,D,20060823,000000,5.57218,5.66791,5.49625,5.51489,122113.67201214,0
+CODI.US,D,20060824,000000,5.52299,5.62633,5.49625,5.5309,96089.043647701,0
+CODI.US,D,20060825,000000,5.53382,5.63043,5.46864,5.55763,100789.58587119,0
+CODI.US,D,20060828,000000,5.56885,5.62292,5.55363,5.58037,110688.70029868,0
+CODI.US,D,20060829,000000,5.59608,5.61803,5.50796,5.56475,82244.629991865,0
+CODI.US,D,20060830,000000,5.55363,5.59608,5.52299,5.55763,63791.901886709,0
+CODI.US,D,20060831,000000,5.57627,5.66439,5.52299,5.63384,134502.9363422,0
+CODI.US,D,20060901,000000,5.66068,5.72606,5.63384,5.66791,73872.397603398,0
+CODI.US,D,20060905,000000,5.68352,5.72606,5.5913,5.63043,167397.5091292,0
+CODI.US,D,20060906,000000,5.59891,5.66439,5.55363,5.57627,64545.095375757,0
+CODI.US,D,20060907,000000,5.63384,5.70352,5.59891,5.67669,93666.527446191,0
+CODI.US,D,20060908,000000,5.69122,5.71015,5.66068,5.66068,44257.034564637,0
+CODI.US,D,20060911,000000,5.65316,5.69513,5.61803,5.65717,88794.851463967,0
+CODI.US,D,20060912,000000,5.672,5.72206,5.63384,5.70645,110717.39338397,0
+CODI.US,D,20060913,000000,5.70645,5.72206,5.66791,5.71777,117410.05552951,0
+CODI.US,D,20060914,000000,5.73699,5.74119,5.65717,5.71777,244370.80945077,0
+CODI.US,D,20060915,000000,5.73328,5.73699,5.68352,5.73328,228482.01346751,0
+CODI.US,D,20060918,000000,5.69513,5.75641,5.68771,5.70352,234709.43773003,0
+CODI.US,D,20060919,000000,5.72606,5.79886,5.69893,5.75953,248748.55446467,0
+CODI.US,D,20060920,000000,5.75953,5.84853,5.74509,5.75953,329720.44117299,0
+CODI.US,D,20060921,000000,5.8133,5.84014,5.74509,5.76841,206747.00135499,0
+CODI.US,D,20060922,000000,5.74899,5.78315,5.74509,5.753,71584.124050957,0
+CODI.US,D,20060925,000000,5.74509,5.80921,5.74509,5.77212,163916.42303083,0
+CODI.US,D,20060926,000000,5.78315,5.78315,5.74509,5.78061,101321.43270223,0
+CODI.US,D,20060927,000000,5.78315,5.83652,5.74509,5.80921,172109.32363619,0
+CODI.US,D,20060928,000000,5.8335,5.92075,5.79886,5.88259,224070.4516031,0
+CODI.US,D,20060929,000000,5.9063,6.03121,5.85594,5.86015,262145.15103925,0
+CODI.US,D,20061002,000000,5.86678,6.10869,5.86307,6.01315,292212.43017145,0
+CODI.US,D,20061003,000000,6.02155,6.04819,5.93636,6.02155,187985.82258289,0
+CODI.US,D,20061004,000000,6.02799,6.23146,6.01315,6.17456,187080.96564299,0
+CODI.US,D,20061005,000000,6.1889,6.31918,6.10869,6.31918,151161.32186324,0
+CODI.US,D,20061006,000000,6.28863,6.33889,6.22501,6.31918,86294.454030936,0
+CODI.US,D,20061009,000000,6.31918,6.476,6.25038,6.44604,308584.90959256,0
+CODI.US,D,20061010,000000,6.50264,6.50264,6.34202,6.37675,120688.24052471,0
+CODI.US,D,20061011,000000,6.33089,6.34202,6.13133,6.19349,113014.88971383,0
+CODI.US,D,20061012,000000,6.22501,6.29976,6.14733,6.29654,108147.31274379,0
+CODI.US,D,20061013,000000,6.31186,6.31489,6.28132,6.31489,133465.88625932,0
+CODI.US,D,20061016,000000,6.31918,6.31918,6.22501,6.26971,69571.509067976,0
+CODI.US,D,20061017,000000,6.25038,6.26971,6.18413,6.23799,66452.160794966,0
+CODI.US,D,20061018,000000,6.25439,6.28132,6.13133,6.18178,91493.026234938,0
+CODI.US,D,20061019,000000,6.19788,6.28863,6.12792,6.20364,264827.95451453,0
+CODI.US,D,20061020,000000,6.22765,6.23467,6.12792,6.12792,137496.23999051,0
+CODI.US,D,20061023,000000,6.1889,6.20178,6.12792,6.20178,80589.653822051,0
+CODI.US,D,20061024,000000,6.17144,6.24306,6.15787,6.23799,269596.13043907,0
+CODI.US,D,20061025,000000,6.27342,6.28132,6.21593,6.26512,171368.4271837,0
+CODI.US,D,20061026,000000,6.28542,6.29264,6.12792,6.22765,117245.07028905,0
+CODI.US,D,20061027,000000,6.23799,6.29654,6.12792,6.24775,133494.57934461,0
+CODI.US,D,20061030,000000,6.21994,6.29976,6.09786,6.29976,132174.69742095,0
+CODI.US,D,20061031,000000,6.28542,6.51884,6.12792,6.4838,234210.38299647,0
+CODI.US,D,20061101,000000,6.51552,6.58247,6.35753,6.39159,215282.16947782,0
+CODI.US,D,20061102,000000,6.38095,6.49191,5.90211,6.3546,67139.77008905,0
+CODI.US,D,20061103,000000,6.40837,6.42116,6.15084,6.24775,70148.445033057,0
+CODI.US,D,20061106,000000,6.27721,6.41501,6.23467,6.30835,50172.933901065,0
+CODI.US,D,20061107,000000,6.31918,6.47171,6.27342,6.3468,107144.07951144,0
+CODI.US,D,20061108,000000,6.43072,6.49191,6.33089,6.45229,125723.87699434,0
+CODI.US,D,20061109,000000,6.4838,6.60169,6.4838,6.58247,470425.18295155,0
+CODI.US,D,20061110,000000,6.57836,6.57836,6.43521,6.46576,73831.407481545,0
+CODI.US,D,20061113,000000,6.44604,6.6984,6.41501,6.57027,190907.39351796,0
+CODI.US,D,20061114,000000,6.57212,6.58793,6.45229,6.57027,103002.0276982,0
+CODI.US,D,20061115,000000,6.54792,6.65389,6.44604,6.64443,155457.08663343,0
+CODI.US,D,20061116,000000,6.63604,6.64931,6.52498,6.52498,97518.574147322,0
+CODI.US,D,20061117,000000,6.53445,6.63604,6.51065,6.63604,77939.642444257,0
+CODI.US,D,20061120,000000,6.61008,6.73723,6.57836,6.66131,153972.2194693,0
+CODI.US,D,20061121,000000,6.66698,6.68375,6.57836,6.66307,69733.420049296,0
+CODI.US,D,20061122,000000,6.69429,6.85209,6.57544,6.77509,174138.33466791,0
+CODI.US,D,20061124,000000,6.75343,6.759,6.63185,6.71401,19194.649310693,0
+CODI.US,D,20061127,000000,6.7104,6.85492,6.55622,6.62706,165986.4241844,0
+CODI.US,D,20061128,000000,6.61008,6.7709,6.52987,6.65732,136979.76445516,0
+CODI.US,D,20061129,000000,6.66307,6.67175,6.57212,6.61398,99334.436545408,0
+CODI.US,D,20061130,000000,6.59954,6.72191,6.54792,6.54792,128562.44293266,0
+CODI.US,D,20061201,000000,6.54792,6.66698,6.35753,6.39559,249614.47078881,0
+CODI.US,D,20061204,000000,6.40418,6.40837,6.26122,6.3468,160774.53019081,0
+CODI.US,D,20061205,000000,6.37314,6.46576,6.31918,6.36134,155049.23492099,0
+CODI.US,D,20061206,000000,6.3546,6.58247,6.33889,6.47903,74614.318808936,0
+CODI.US,D,20061207,000000,6.47903,6.65732,6.42116,6.57836,96689.548932846,0
+CODI.US,D,20061208,000000,6.60169,6.63067,6.52498,6.54792,64162.862489479,0
+CODI.US,D,20061211,000000,6.53923,6.57027,6.4838,6.53445,70369.791691063,0
+CODI.US,D,20061212,000000,6.54792,6.61398,6.44604,6.49191,91577.055984736,0
+CODI.US,D,20061213,000000,6.52498,6.62297,6.51065,6.56598,39975.616337096,0
+CODI.US,D,20061214,000000,6.605,6.67175,6.58793,6.59954,56495.660196883,0
+CODI.US,D,20061215,000000,6.59954,6.64931,6.46185,6.47903,128947.75007808,0
+CODI.US,D,20061218,000000,6.50771,6.55163,6.41793,6.50771,64170.035760803,0
+CODI.US,D,20061219,000000,6.46985,6.53445,6.39559,6.49883,51226.380032686,0
+CODI.US,D,20061220,000000,6.52498,6.605,6.50264,6.58793,38888.353354946,0
+CODI.US,D,20061221,000000,6.57212,6.65732,6.51884,6.54245,23891.092521996,0
+CODI.US,D,20061222,000000,6.55622,6.60169,6.51884,6.52498,14523.824925549,0
+CODI.US,D,20061226,000000,6.54528,6.70669,6.54528,6.67175,58062.507604713,0
+CODI.US,D,20061227,000000,6.66131,6.70289,6.50264,6.57027,119952.46783745,0
+CODI.US,D,20061228,000000,6.51884,6.61955,6.51884,6.55163,71752.183550554,0
+CODI.US,D,20061229,000000,6.56598,6.70289,6.51065,6.57027,82542.833128345,0
+CODI.US,D,20070103,000000,6.57212,6.92821,6.57027,6.77509,158551.84083333,0
+CODI.US,D,20070104,000000,6.74357,7.07049,6.74006,6.82886,222292.50506773,0
+CODI.US,D,20070105,000000,6.7668,6.89308,6.759,6.76377,131311.85535595,0
+CODI.US,D,20070108,000000,6.87512,6.95055,6.759,6.87785,227643.76547562,0
+CODI.US,D,20070109,000000,6.89308,6.93737,6.75343,6.85492,97116.870953163,0
+CODI.US,D,20070110,000000,6.83706,6.85209,6.64141,6.72523,276362.57480396,0
+CODI.US,D,20070111,000000,6.73723,7.00881,6.72523,6.96773,194099.49925726,0
+CODI.US,D,20070112,000000,6.97436,7.0132,6.79774,6.96978,58051.235321203,0
+CODI.US,D,20070116,000000,6.93318,6.93318,6.74006,6.759,131569.06837058,0
+CODI.US,D,20070117,000000,6.74006,6.8233,6.72523,6.76377,75218.923106267,0
+CODI.US,D,20070118,000000,6.77509,6.85492,6.70669,6.70669,118334.3827773,0
+CODI.US,D,20070119,000000,6.70289,6.88878,6.70289,6.85492,70146.395526964,0
+CODI.US,D,20070122,000000,6.82018,6.85209,6.57544,6.66307,345029.22693202,0
+CODI.US,D,20070123,000000,6.66698,6.78008,6.62297,6.75343,122952.94475708,0
+CODI.US,D,20070124,000000,6.759,6.759,6.58793,6.69137,129146.55216906,0
+CODI.US,D,20070125,000000,6.71401,6.71401,6.61008,6.64443,115873.95071308,0
+CODI.US,D,20070126,000000,6.68375,6.7181,6.42584,6.56598,162476.64500074,0
+CODI.US,D,20070129,000000,6.57544,6.605,6.45756,6.59271,100959.69487688,0
+CODI.US,D,20070130,000000,6.54245,6.74846,6.52987,6.72191,62664.673535753,0
+CODI.US,D,20070131,000000,6.70669,6.83706,6.70669,6.79774,123649.77682858,0
+CODI.US,D,20070201,000000,6.82886,6.89308,6.73723,6.84692,94293.676310541,0
+CODI.US,D,20070202,000000,6.87512,6.96978,6.83394,6.91454,111403.97792501,0
+CODI.US,D,20070205,000000,6.95055,6.95055,6.84419,6.93894,148109.60729129,0
+CODI.US,D,20070206,000000,6.95055,7.00598,6.87072,6.94255,185735.46489316,0
+CODI.US,D,20070207,000000,6.94773,7.05497,6.8233,7.01681,135488.74877277,0
+CODI.US,D,20070208,000000,6.989,7.03897,6.90947,6.95904,42556.969260786,0
+CODI.US,D,20070209,000000,6.94255,7.05048,6.91747,7.01681,76345.126704177,0
+CODI.US,D,20070212,000000,7.03897,7.03897,6.85492,6.96978,103149.59213687,0
+CODI.US,D,20070213,000000,6.9934,7.05936,6.91874,6.95475,39228.571366325,0
+CODI.US,D,20070214,000000,6.98178,7.06551,6.83394,6.85209,63095.069815209,0
+CODI.US,D,20070215,000000,6.82018,6.83706,6.72191,6.75617,91139.486433956,0
+CODI.US,D,20070216,000000,6.75617,6.84419,6.70289,6.7668,94124.592057897,0
+CODI.US,D,20070220,000000,6.78008,6.92821,6.70289,6.91874,34693.014383296,0
+CODI.US,D,20070221,000000,6.88878,6.95055,6.75617,6.79061,68294.666772257,0
+CODI.US,D,20070222,000000,6.81647,6.95055,6.70289,6.86702,225282.7344569,0
+CODI.US,D,20070223,000000,6.85492,6.88878,6.79276,6.81012,57910.844153856,0
+CODI.US,D,20070226,000000,6.80603,6.84692,6.70289,6.72952,134474.2432569,0
+CODI.US,D,20070227,000000,6.70289,6.80603,6.52987,6.57027,162495.09055558,0
+CODI.US,D,20070228,000000,6.54792,6.70289,6.54528,6.57544,151414.43586568,0
+CODI.US,D,20070301,000000,6.57544,6.84419,6.476,6.57836,115446.62869276,0
+CODI.US,D,20070302,000000,6.57544,6.68024,6.57027,6.605,102168.90347154,0
+CODI.US,D,20070305,000000,6.57027,6.64443,6.55622,6.57836,94007.770210616,0
+CODI.US,D,20070306,000000,6.5969,6.8233,6.5969,6.81012,58066.606616898,0
+CODI.US,D,20070307,000000,6.79061,6.79276,6.52987,6.59271,165621.61209992,0
+CODI.US,D,20070308,000000,6.63604,6.8233,6.58247,6.59954,76206.785042924,0
+CODI.US,D,20070309,000000,6.64141,6.82018,6.53445,6.78641,73454.298360498,0
+CODI.US,D,20070312,000000,6.64141,6.84419,6.64141,6.80603,48772.09648674,0
+CODI.US,D,20070313,000000,6.79774,6.84419,6.57027,6.68796,372036.59346789,0
+CODI.US,D,20070314,000000,6.67175,6.76377,6.62706,6.70669,91762.53628612,0
+CODI.US,D,20070315,000000,6.7181,6.72952,6.63067,6.67536,75781.512528699,0
+CODI.US,D,20070316,000000,6.67175,6.70289,6.57027,6.70289,337681.74758989,0
+CODI.US,D,20070319,000000,6.70289,6.7709,6.64443,6.7104,146217.91316777,0
+CODI.US,D,20070320,000000,6.71401,6.79774,6.59271,6.64443,130450.03804398,0
+CODI.US,D,20070321,000000,6.66307,6.69429,6.57027,6.69137,140056.07310023,0
+CODI.US,D,20070322,000000,6.70289,6.70289,6.57027,6.62706,104433.60770392,0
+CODI.US,D,20070323,000000,6.66131,6.66307,6.605,6.64141,65610.838543934,0
+CODI.US,D,20070326,000000,6.64141,6.71401,6.57027,6.71401,175216.37487264,0
+CODI.US,D,20070327,000000,6.69137,6.69137,6.61398,6.62706,185034.53380948,0
+CODI.US,D,20070328,000000,6.605,6.62706,6.40837,6.46985,384345.92706034,0
+CODI.US,D,20070329,000000,6.49883,6.59954,6.40418,6.41501,137554.65091415,0
+CODI.US,D,20070330,000000,6.46985,6.58793,6.37675,6.42116,108783.68438556,0
+CODI.US,D,20070402,000000,6.43072,6.4961,6.33889,6.42116,95640.20181341,0
+CODI.US,D,20070403,000000,6.41501,6.41501,6.33889,6.41501,113758.86042546,0
+CODI.US,D,20070404,000000,6.73723,6.73723,6.22501,6.28132,169016.61894238,0
+CODI.US,D,20070405,000000,6.26512,6.52987,6.25038,6.41501,85807.696333932,0
+CODI.US,D,20070409,000000,6.43521,6.43521,6.24306,6.25789,375103.67933554,0
+CODI.US,D,20070410,000000,6.26971,6.38779,6.22501,6.23467,1169420.5081325,0
+CODI.US,D,20070411,000000,6.25439,6.29976,6.20755,6.26971,112848.87972033,0
+CODI.US,D,20070412,000000,6.24306,6.37314,6.24306,6.34943,86989.236596344,0
+CODI.US,D,20070413,000000,6.36855,6.36855,6.25439,6.33499,57562.428118106,0
+CODI.US,D,20070416,000000,6.36524,6.62297,6.36524,6.61398,171127.61021782,0
+CODI.US,D,20070417,000000,6.62297,6.63067,6.52167,6.57836,122742.87038258,0
+CODI.US,D,20070418,000000,6.52498,6.52498,6.31918,6.31918,72460.287905564,0
+CODI.US,D,20070419,000000,6.31918,6.34943,6.24775,6.29976,57827.839157104,0
+CODI.US,D,20070420,000000,6.38496,6.43521,6.23146,6.28542,107431.01036441,0
+CODI.US,D,20070423,000000,6.28132,6.46185,6.27721,6.29264,39601.581475187,0
+CODI.US,D,20070424,000000,6.36855,6.37314,6.15084,6.31489,137614.08659084,0
+CODI.US,D,20070425,000000,6.32679,6.32679,6.22765,6.31489,217958.82443482,0
+CODI.US,D,20070426,000000,6.30835,6.73723,6.13133,6.17641,144940.04611901,0
+CODI.US,D,20070427,000000,6.17144,6.23467,5.94436,5.96748,197516.0259137,0
+CODI.US,D,20070430,000000,5.93294,6.13503,5.93294,6.05463,390918.69309946,0
+CODI.US,D,20070501,000000,6.00886,6.07814,5.97802,6.06283,419266.43661992,0
+CODI.US,D,20070502,000000,6.36134,6.42584,6.08956,6.13133,1031246.9063784,0
+CODI.US,D,20070503,000000,6.12792,6.26971,6.1122,6.24306,7649965.9463563,0
+CODI.US,D,20070504,000000,6.24306,6.31918,6.21154,6.30444,989986.24972128,0
+CODI.US,D,20070507,000000,6.33889,6.33889,6.21154,6.22501,520483.34451142,0
+CODI.US,D,20070508,000000,6.20178,6.37675,6.18413,6.25038,667587.66906427,0
+CODI.US,D,20070509,000000,6.25038,6.29976,6.22501,6.23467,480901.23334411,0
+CODI.US,D,20070510,000000,6.22765,6.26971,6.17456,6.20178,433948.0735146,0
+CODI.US,D,20070511,000000,6.22765,6.27721,6.20364,6.25789,299506.62235518,0
+CODI.US,D,20070514,000000,6.29654,6.30835,6.1889,6.21994,485370.18137913,0
+CODI.US,D,20070515,000000,6.23799,6.29976,6.15084,6.15084,533616.57955311,0
+CODI.US,D,20070516,000000,6.22501,6.22501,6.14733,6.20364,681728.23635049,0
+CODI.US,D,20070517,000000,6.20178,6.29976,6.13133,6.26512,487834.71245555,0
+CODI.US,D,20070518,000000,6.25789,6.25789,6.12792,6.18178,367142.37291865,0
+CODI.US,D,20070521,000000,6.23799,6.26971,6.18413,6.21994,380213.09802451,0
+CODI.US,D,20070522,000000,6.25439,6.29654,6.14733,6.23146,449515.09704131,0
+CODI.US,D,20070523,000000,6.1889,6.29654,6.1889,6.25789,455586.75884078,0
+CODI.US,D,20070524,000000,6.25789,6.32679,6.24306,6.27342,530171.35981137,0
+CODI.US,D,20070525,000000,6.31489,6.39559,6.29654,6.36524,692804.7920282,0
+CODI.US,D,20070529,000000,6.40418,6.40418,6.34943,6.37675,456966.07644113,0
+CODI.US,D,20070530,000000,6.32679,6.57027,6.32679,6.54528,991375.81485209,0
+CODI.US,D,20070531,000000,6.54245,6.73723,6.51065,6.64931,2986516.7088863,0
+CODI.US,D,20070601,000000,6.7104,6.74846,6.62297,6.72952,1012885.3812944,0
+CODI.US,D,20070604,000000,6.72952,6.79276,6.64443,6.7668,966933.40519117,0
+CODI.US,D,20070605,000000,6.70669,6.72952,6.60169,6.63067,664573.87035503,0
+CODI.US,D,20070606,000000,6.63067,6.65732,6.55163,6.61008,494781.51335658,0
+CODI.US,D,20070607,000000,6.57027,6.57027,6.37314,6.39159,753507.06348024,0
+CODI.US,D,20070608,000000,6.36134,6.43072,6.32679,6.41501,274132.71217516,0
+CODI.US,D,20070611,000000,6.38779,6.44741,6.3546,6.41169,386912.93344138,0
+CODI.US,D,20070612,000000,6.39871,6.44214,6.31489,6.3546,505020.84579544,0
+CODI.US,D,20070613,000000,6.3468,6.35753,6.28132,6.31918,223467.89681185,0
+CODI.US,D,20070614,000000,6.28863,6.41501,6.26971,6.37675,395291.31434812,0
+CODI.US,D,20070615,000000,6.48937,6.57544,6.37314,6.52498,582134.53728437,0
+CODI.US,D,20070618,000000,6.55622,6.64443,6.51065,6.58247,410245.53555313,0
+CODI.US,D,20070619,000000,6.54528,6.68375,6.50264,6.68024,325617.32997551,0
+CODI.US,D,20070620,000000,6.67175,6.759,6.66307,6.6984,738925.8523841,0
+CODI.US,D,20070621,000000,6.66307,6.6984,6.58793,6.63185,334015.18119014,0
+CODI.US,D,20070622,000000,6.605,6.95904,6.58793,6.95904,4078014.9953765,0
+CODI.US,D,20070625,000000,6.89805,6.93318,6.75343,6.79276,1170721.9445014,0
+CODI.US,D,20070626,000000,6.81647,6.87512,6.759,6.80242,269859.49197199,0
+CODI.US,D,20070627,000000,6.7668,6.88371,6.70289,6.74006,534085.91644832,0
+CODI.US,D,20070628,000000,6.72952,6.87785,6.72952,6.87072,420845.58106431,0
+CODI.US,D,20070629,000000,6.88371,6.88878,6.77509,6.82886,686604.0113449,0
+CODI.US,D,20070702,000000,6.85209,6.88371,6.72952,6.83394,475433.15108893,0
+CODI.US,D,20070703,000000,6.85209,6.89805,6.78641,6.89308,138474.87914975,0
+CODI.US,D,20070705,000000,6.88585,6.91454,6.86,6.89308,271058.45303618,0
+CODI.US,D,20070706,000000,6.91454,6.96773,6.89308,6.96773,231391.28736603,0
+CODI.US,D,20070709,000000,6.95475,6.95475,6.82018,6.83706,156613.00806969,0
+CODI.US,D,20070710,000000,6.80603,6.8233,6.56598,6.57544,379018.2359725,0
+CODI.US,D,20070711,000000,6.58793,6.63185,6.52498,6.55163,201027.85460346,0
+CODI.US,D,20070712,000000,6.60169,6.72191,6.58247,6.72191,259027.85227234,0
+CODI.US,D,20070713,000000,6.6984,6.75343,6.69137,6.72191,204672.90118923,0
+CODI.US,D,20070716,000000,6.72191,6.98178,6.61398,6.93737,697542.22536136,0
+CODI.US,D,20070717,000000,6.93318,7.02344,6.80242,6.98178,412057.29893903,0
+CODI.US,D,20070718,000000,6.96978,6.96978,6.67536,6.77509,388158.00839266,0
+CODI.US,D,20070719,000000,6.81452,6.81452,6.64931,6.7181,165436.13179853,0
+CODI.US,D,20070720,000000,6.70289,6.75343,6.56598,6.67536,426799.39626345,0
+CODI.US,D,20070723,000000,6.61955,6.67175,6.45756,6.52498,418819.64429172,0
+CODI.US,D,20070724,000000,6.4961,6.54528,6.21593,6.27721,484719.46319472,0
+CODI.US,D,20070725,000000,6.32679,6.43072,6.21994,6.30444,252239.88809349,0
+CODI.US,D,20070726,000000,6.25439,6.25439,5.87976,5.98163,475093.9578306,0
+CODI.US,D,20070727,000000,6.01315,6.07112,5.92504,5.92874,383538.42165983,0
+CODI.US,D,20070730,000000,5.93636,6.10421,5.75641,5.92504,334028.50297974,0
+CODI.US,D,20070731,000000,5.96299,6.01315,5.89859,5.93294,421032.08611874,0
+CODI.US,D,20070801,000000,5.91694,6.00203,5.88698,5.97139,662889.17634687,0
+CODI.US,D,20070802,000000,6.02155,6.05463,5.95119,6.00886,288922.97289275,0
+CODI.US,D,20070803,000000,5.95988,6.02155,5.74119,5.753,928210.03707669,0
+CODI.US,D,20070806,000000,5.77632,5.85594,5.51148,5.78666,339606.23381088,0
+CODI.US,D,20070807,000000,5.76373,5.91694,5.72606,5.84424,309400.61301743,0
+CODI.US,D,20070808,000000,5.88698,6.26122,5.83652,6.04399,705698.23485705,0
+CODI.US,D,20070809,000000,6.03121,6.09786,5.87117,5.93294,443389.12333038,0
+CODI.US,D,20070810,000000,5.51489,6.01315,5.39652,5.66439,1798110.6010645,0
+CODI.US,D,20070813,000000,6.12509,6.12509,5.72606,5.74509,446754.41233451,0
+CODI.US,D,20070814,000000,5.81779,5.9063,5.458,5.46864,428522.00613431,0
+CODI.US,D,20070815,000000,5.49206,5.62292,5.15051,5.20457,530142.66672608,0
+CODI.US,D,20070816,000000,5.20457,5.78061,5.17013,5.74509,757325.29333085,0
+CODI.US,D,20070817,000000,5.91694,5.99423,5.55363,5.8133,606472.42213456,0
+CODI.US,D,20070820,000000,5.85594,6.06673,5.73328,5.90972,238167.97926137,0
+CODI.US,D,20070821,000000,5.92874,5.93294,5.68352,5.82131,346792.82692476,0
+CODI.US,D,20070822,000000,5.91694,5.91694,5.672,5.81779,332388.89810562,0
+CODI.US,D,20070823,000000,5.85594,5.85594,5.73699,5.80247,183941.12230905,0
+CODI.US,D,20070824,000000,5.82618,5.8335,5.48473,5.50796,401894.82297864,0
+CODI.US,D,20070827,000000,5.52299,5.63384,5.36949,5.42306,298398.86431211,0
+CODI.US,D,20070828,000000,5.38139,5.50796,5.20886,5.26205,383072.15902376,0
+CODI.US,D,20070829,000000,5.3045,5.5309,5.19345,5.30802,421236.01197495,0
+CODI.US,D,20070830,000000,5.28498,5.39232,5.2278,5.3611,165659.52796263,0
+CODI.US,D,20070831,000000,5.43477,5.51148,5.27044,5.39652,176685.87074108,0
+CODI.US,D,20070904,000000,5.6036,5.65316,5.38139,5.59608,301075.5192691,0
+CODI.US,D,20070905,000000,5.58447,5.73699,5.57218,5.63043,512306.8399548,0
+CODI.US,D,20070906,000000,5.66068,5.75641,5.52651,5.56475,440202.14135632,0
+CODI.US,D,20070907,000000,5.51489,5.72606,5.3611,5.45477,437684.3231215,0
+CODI.US,D,20070910,000000,5.48815,5.5913,5.27415,5.40453,301523.33635035,0
+CODI.US,D,20070911,000000,5.458,5.68,5.458,5.66791,324745.2651331,0
+CODI.US,D,20070912,000000,5.63384,5.67669,5.55363,5.63384,226123.03195488,0
+CODI.US,D,20070913,000000,5.64927,5.64927,5.51148,5.51801,170029.07495216,0
+CODI.US,D,20070914,000000,5.49625,5.51148,5.41155,5.48122,182351.7303342,0
+CODI.US,D,20070917,000000,5.48815,5.63384,5.44199,5.50415,332967.8835768,0
+CODI.US,D,20070918,000000,5.54222,5.82131,5.48122,5.73699,533851.24800071,0
+CODI.US,D,20070919,000000,5.77632,5.87976,5.64927,5.80247,510612.92316923,0
+CODI.US,D,20070920,000000,5.80657,5.87976,5.73699,5.82618,102593.15123272,0
+CODI.US,D,20070921,000000,5.87976,5.88698,5.83652,5.84853,332352.00699595,0
+CODI.US,D,20070924,000000,6.1122,6.1122,5.94075,5.99423,493460.60667987,0
+CODI.US,D,20070925,000000,5.96748,6.01686,5.87117,5.97422,250014.12447688,0
+CODI.US,D,20070926,000000,6.03121,6.08956,5.99423,6.0356,261040.46725532,0
+CODI.US,D,20070927,000000,6.04399,6.23799,5.99423,6.23799,318875.47968375,0
+CODI.US,D,20070928,000000,6.23467,6.29654,6.14733,6.15084,236447.41889659,0
+CODI.US,D,20071001,000000,6.10128,6.46576,5.97802,6.44604,397242.44414833,0
+CODI.US,D,20071002,000000,6.41169,6.46985,6.23467,6.43521,450732.50366034,0
+CODI.US,D,20071003,000000,6.41169,6.44214,6.31918,6.31918,172948.59638113,0
+CODI.US,D,20071004,000000,6.35753,6.47171,6.21994,6.27721,178199.43099049,0
+CODI.US,D,20071005,000000,6.34202,6.50771,6.22501,6.46576,301555.10369478,0
+CODI.US,D,20071008,000000,6.43941,6.50771,6.34943,6.50771,126102.01086843,0
+CODI.US,D,20071009,000000,6.50771,6.50771,6.37314,6.46576,238007.0930331,0
+CODI.US,D,20071010,000000,6.49191,6.61955,6.46185,6.61955,382917.42131376,0
+CODI.US,D,20071011,000000,6.66131,6.66131,6.32679,6.40837,357450.25860653,0
+CODI.US,D,20071012,000000,6.43521,6.51065,6.31918,6.46985,150631.52453829,0
+CODI.US,D,20071015,000000,6.51065,6.51884,6.35753,6.43941,235871.50768456,0
+CODI.US,D,20071016,000000,6.43072,6.45756,6.31918,6.43941,127268.17983515,0
+CODI.US,D,20071017,000000,6.51065,6.51065,6.27721,6.3546,220245.04848117,0
+CODI.US,D,20071018,000000,6.32338,6.33889,6.27342,6.31918,195482.9158698,0
+CODI.US,D,20071019,000000,6.23799,6.23799,5.96748,5.97802,407149.75660019,0
+CODI.US,D,20071022,000000,5.93636,6.01315,5.85292,5.95119,874226.04659634,0
+CODI.US,D,20071023,000000,5.99832,6.1889,5.88259,6.10421,280431.86915091,0
+CODI.US,D,20071024,000000,6.07112,6.12792,5.93636,6.07814,434323.13312955,0
+CODI.US,D,20071025,000000,6.1205,6.12509,5.98163,6.06673,152947.46642298,0
+CODI.US,D,20071026,000000,6.12792,6.12792,5.97802,6.10128,229508.81601994,0
+CODI.US,D,20071029,000000,6.17144,6.26512,6.08956,6.18178,499194.09997404,0
+CODI.US,D,20071030,000000,6.18178,6.19349,6.10421,6.1205,551521.06477848,0
+CODI.US,D,20071031,000000,6.15084,6.17641,6.10421,6.17144,173823.73548269,0
+CODI.US,D,20071101,000000,6.1205,6.20178,6.03121,6.07112,549065.75647949,0
+CODI.US,D,20071102,000000,6.12792,6.16617,5.93636,5.96748,160911.84709901,0
+CODI.US,D,20071105,000000,5.96748,6.07551,5.93636,5.99832,189269.83814994,0
+CODI.US,D,20071106,000000,6.0516,6.1122,5.94436,6.05854,164332.47276764,0
+CODI.US,D,20071107,000000,5.95988,6.10128,5.87976,5.92504,392418.93155928,0
+CODI.US,D,20071108,000000,5.98163,5.98671,5.76373,5.78315,241285.27802829,0
+CODI.US,D,20071109,000000,5.75641,5.76841,5.53382,5.65717,392138.14922459,0
+CODI.US,D,20071112,000000,5.63785,5.80247,5.54222,5.67669,291634.46945332,0
+CODI.US,D,20071113,000000,5.74119,5.96748,5.69513,5.90972,355071.806786,0
+CODI.US,D,20071114,000000,5.95558,5.96748,5.74119,5.80657,219507.22628782,0
+CODI.US,D,20071115,000000,5.79037,5.95558,5.62633,5.79886,567434.45483484,0
+CODI.US,D,20071116,000000,5.8133,5.97422,5.80247,5.82131,611670.99433855,0
+CODI.US,D,20071119,000000,5.74899,5.80657,5.60691,5.62292,455989.48678798,0
+CODI.US,D,20071120,000000,5.61442,5.80921,5.46122,5.47332,505828.35119594,0
+CODI.US,D,20071121,000000,5.45477,5.60691,5.3611,5.47673,271388.4235171,0
+CODI.US,D,20071123,000000,5.5309,5.6036,5.5309,5.6036,165118.45835418,0
+CODI.US,D,20071126,000000,5.63384,5.66068,5.48815,5.50415,356222.60445702,0
+CODI.US,D,20071127,000000,5.5309,5.71777,5.48122,5.55363,307552.98327491,0
+CODI.US,D,20071128,000000,5.6036,6.00457,5.53802,5.97139,407847.61342473,0
+CODI.US,D,20071129,000000,5.96748,5.97139,5.84014,5.90211,258524.6985266,0
+CODI.US,D,20071130,000000,6.01315,6.03121,5.70352,5.70352,797116.45411961,0
+CODI.US,D,20071203,000000,5.72206,5.91391,5.72206,5.76373,452181.50446784,0
+CODI.US,D,20071204,000000,5.69893,5.87976,5.69122,5.82618,457061.37847443,0
+CODI.US,D,20071205,000000,5.93636,5.93636,5.81779,5.91694,454464.65425505,0
+CODI.US,D,20071206,000000,5.91694,5.97422,5.81779,5.86678,571970.01181788,0
+CODI.US,D,20071207,000000,5.89361,6.04819,5.84853,5.97139,244257.06186263,0
+CODI.US,D,20071210,000000,5.99423,5.99423,5.77212,5.80921,475774.39385336,0
+CODI.US,D,20071211,000000,5.85292,5.85292,5.54953,5.56885,450074.6122046,0
+CODI.US,D,20071212,000000,5.73328,5.84014,5.49625,5.58729,206636.32802598,0
+CODI.US,D,20071213,000000,5.54505,5.75641,5.54505,5.74509,190432.93285751,0
+CODI.US,D,20071214,000000,5.68352,5.68352,5.47332,5.54505,247290.33087974,0
+CODI.US,D,20071217,000000,5.52299,5.75641,5.51148,5.71015,375970.62041273,0
+CODI.US,D,20071218,000000,5.78315,5.78315,5.50415,5.64526,253190.85892048,0
+CODI.US,D,20071219,000000,5.64146,5.73699,5.5913,5.65316,342503.21067284,0
+CODI.US,D,20071220,000000,5.72206,5.92075,5.63384,5.92075,304605.79351369,0
+CODI.US,D,20071221,000000,5.98671,6.06673,5.92504,6.01315,814804.71645221,0
+CODI.US,D,20071224,000000,6.03121,6.03121,5.89859,5.91694,240486.9954052,0
+CODI.US,D,20071226,000000,5.90211,5.93636,5.82989,5.90211,476267.30006863,0
+CODI.US,D,20071227,000000,5.90211,6.01686,5.71015,5.73055,203061.98940041,0
+CODI.US,D,20071228,000000,5.76841,5.92874,5.65717,5.74509,301928.11380364,0
+CODI.US,D,20071231,000000,5.70352,5.92504,5.70352,5.70645,254528.16164594,0
+CODI.US,D,20080102,000000,5.71015,5.79037,5.55363,5.56046,264750.07328302,0
+CODI.US,D,20080103,000000,5.57627,5.75641,5.56475,5.58729,486662.39497055,0
+CODI.US,D,20080104,000000,5.59891,5.69122,5.57627,5.58037,395469.62137818,0
+CODI.US,D,20080107,000000,5.64146,5.96748,5.55363,5.87117,2285856.160005,0
+CODI.US,D,20080108,000000,5.89859,5.91694,5.63043,5.63043,723264.55157714,0
+CODI.US,D,20080109,000000,5.6036,5.70352,5.55363,5.62292,358553.91763741,0
+CODI.US,D,20080110,000000,5.55763,5.68771,5.50415,5.54222,515734.63889475,0
+CODI.US,D,20080111,000000,5.50796,5.72606,5.48473,5.62633,411333.82328833,0
+CODI.US,D,20080114,000000,5.66439,5.76841,5.53802,5.68352,181115.87816034,0
+CODI.US,D,20080115,000000,5.61442,5.62633,5.50796,5.54953,259536.12978331,0
+CODI.US,D,20080116,000000,5.54505,5.70352,5.52299,5.63384,289653.62181478,0
+CODI.US,D,20080117,000000,5.66439,5.66439,5.41936,5.42726,296218.18982952,0
+CODI.US,D,20080118,000000,5.42726,5.63384,5.15051,5.27044,571837.8186749,0
+CODI.US,D,20080122,000000,5.11333,5.27796,4.44673,5.10504,471478.62908317,0
+CODI.US,D,20080123,000000,4.97876,5.41497,4.97876,5.40062,440075.07197857,0
+CODI.US,D,20080124,000000,5.44199,5.58729,5.35124,5.48473,293296.61889446,0
+CODI.US,D,20080125,000000,5.56885,5.57218,5.30059,5.31172,368213.23985206,0
+CODI.US,D,20080128,000000,5.32373,5.41936,5.30059,5.36949,302785.83210342,0
+CODI.US,D,20080129,000000,5.41155,5.41155,5.27044,5.35446,178295.75777685,0
+CODI.US,D,20080130,000000,5.40453,5.40453,5.12396,5.16271,557560.95923351,0
+CODI.US,D,20080131,000000,5.12396,5.672,5.0903,5.53802,704564.85798782,0
+CODI.US,D,20080201,000000,5.55363,5.74119,5.48122,5.62633,342853.67621468,0
+CODI.US,D,20080204,000000,5.60691,5.71426,5.55363,5.63785,312858.12979574,0
+CODI.US,D,20080205,000000,5.52651,5.64927,5.52651,5.55763,362799.46950833,0
+CODI.US,D,20080206,000000,5.59608,5.68771,5.51489,5.52299,294351.08977913,0
+CODI.US,D,20080207,000000,5.51148,5.66439,5.51148,5.56475,203534.40055476,0
+CODI.US,D,20080208,000000,5.56475,5.63384,5.48815,5.6112,361734.7510932,0
+CODI.US,D,20080211,000000,5.6036,5.64526,5.48473,5.61803,309042.97420427,0
+CODI.US,D,20080212,000000,5.63785,5.64927,5.53382,5.58447,323003.18495434,0
+CODI.US,D,20080213,000000,5.63043,5.63043,5.50796,5.57218,386172.03698889,0
+CODI.US,D,20080214,000000,5.59608,5.60691,5.40062,5.40062,208973.78972465,0
+CODI.US,D,20080215,000000,5.39652,5.45,5.14739,5.2475,520531.5079046,0
+CODI.US,D,20080219,000000,5.32011,5.34285,5.17783,5.31582,292041.29641272,0
+CODI.US,D,20080220,000000,5.28918,5.35778,5.20077,5.24331,334265.22093345,0
+CODI.US,D,20080221,000000,5.29259,5.32011,5.09733,5.17393,238963.18762532,0
+CODI.US,D,20080222,000000,5.17013,5.17013,5.03262,5.08249,212855.55426412,0
+CODI.US,D,20080225,000000,5.13207,5.40804,5.09733,5.37379,309113.68216447,0
+CODI.US,D,20080226,000000,5.32373,5.58729,5.25141,5.35778,320981.34719394,0
+CODI.US,D,20080227,000000,5.30059,5.44199,5.2278,5.25141,189055.66476325,0
+CODI.US,D,20080228,000000,5.22087,5.29718,5.12396,5.21277,340690.42253389,0
+CODI.US,D,20080229,000000,5.15919,5.25141,5.09352,5.20886,427437.8174113,0
+CODI.US,D,20080303,000000,5.22419,5.22419,4.91377,5.0865,279927.69065212,0
+CODI.US,D,20080304,000000,5.02053,5.02053,4.85258,4.96744,436907.56031238,0
+CODI.US,D,20080305,000000,4.98316,4.98316,4.87591,4.92558,149242.98416052,0
+CODI.US,D,20080306,000000,4.90655,5.02843,4.68766,4.68766,356828.2335074,0
+CODI.US,D,20080307,000000,4.66483,4.88665,4.62658,4.76066,268211.6890735,0
+CODI.US,D,20080310,000000,4.76846,4.85258,4.43131,4.48859,343079.12188487,0
+CODI.US,D,20080311,000000,4.54255,4.70708,4.17066,4.6381,633905.06118465,0
+CODI.US,D,20080312,000000,4.89855,4.89855,4.65331,4.68015,483904.7845229,0
+CODI.US,D,20080313,000000,4.61116,4.78379,4.60004,4.74914,486576.31571466,0
+CODI.US,D,20080314,000000,4.77968,4.77968,4.53866,4.5691,288639.11629891,0
+CODI.US,D,20080317,000000,4.48488,4.69206,4.42721,4.43883,420243.02627306,0
+CODI.US,D,20080318,000000,4.55378,4.58832,4.39677,4.5653,563870.36373973,0
+CODI.US,D,20080319,000000,4.58832,4.67644,4.52304,4.55778,237041.77566347,0
+CODI.US,D,20080320,000000,4.67644,4.96744,4.58432,4.92558,1070783.9284117,0
+CODI.US,D,20080324,000000,4.9406,4.9446,4.74533,4.82595,374230.58974008,0
+CODI.US,D,20080325,000000,4.83385,4.91377,4.73383,4.76846,572003.82866841,0
+CODI.US,D,20080326,000000,4.75285,4.77647,4.60345,4.7108,297229.62108625,0
+CODI.US,D,20080327,000000,4.69206,4.7184,4.55378,4.58052,426837.31212615,0
+CODI.US,D,20080328,000000,4.69206,4.95222,4.59604,4.81784,958293.71225762,0
+CODI.US,D,20080331,000000,4.88322,5.0865,4.88322,5.03692,609105.01271056,0
+CODI.US,D,20080401,000000,5.07859,5.10953,4.96354,5.09733,250015.14922992,0
+CODI.US,D,20080402,000000,5.11333,5.19744,5.0743,5.10133,351406.2651393,0
+CODI.US,D,20080403,000000,5.0865,5.09352,4.98715,5.04444,217828.68079793,0
+CODI.US,D,20080404,000000,5.04444,5.04444,4.92919,4.98715,247382.55865392,0
+CODI.US,D,20080407,000000,4.99818,4.99818,4.91729,4.95983,271465.27999558,0
+CODI.US,D,20080408,000000,4.93328,5.00599,4.87942,4.98715,255546.76617398,0
+CODI.US,D,20080409,000000,5.00969,5.00969,4.86751,4.87591,327487.50428505,0
+CODI.US,D,20080410,000000,4.88665,4.93328,4.78749,4.91377,247239.09322743,0
+CODI.US,D,20080411,000000,4.8641,4.97115,4.73383,4.73763,220693.89031545,0
+CODI.US,D,20080414,000000,4.74533,4.99818,4.74533,4.90245,382382.50022358,0
+CODI.US,D,20080415,000000,4.92558,4.97115,4.84878,4.84878,241150.01062617,0
+CODI.US,D,20080416,000000,4.90655,5.00599,4.70328,4.85258,626121.03704477,0
+CODI.US,D,20080417,000000,4.85629,4.85629,4.75705,4.78749,260097.6944527,0
+CODI.US,D,20080418,000000,4.72211,4.7913,4.60004,4.7913,590031.28425933,0
+CODI.US,D,20080421,000000,4.76066,4.7913,4.59604,4.73763,202777.10805353,0
+CODI.US,D,20080422,000000,4.68766,4.74914,4.61116,4.65331,388111.89450558,0
+CODI.US,D,20080423,000000,4.69958,4.69958,4.59604,4.61896,164648.09670591,0
+CODI.US,D,20080424,000000,4.63429,4.76066,4.59604,4.75705,151873.52523044,0
+CODI.US,D,20080425,000000,4.78749,4.78749,4.61506,4.67644,296467.20481978,0
+CODI.US,D,20080428,000000,4.68766,4.78379,4.63429,4.7146,185582.77668926,0
+CODI.US,D,20080429,000000,4.7108,4.74134,4.65331,4.70328,178737.42633981,0
+CODI.US,D,20080430,000000,4.72211,4.77968,4.67254,4.69537,241841.71893244,0
+CODI.US,D,20080501,000000,4.70328,4.87591,4.70328,4.85629,391362.41116851,0
+CODI.US,D,20080502,000000,4.88322,5.00599,4.78749,4.81024,402719.74918092,0
+CODI.US,D,20080505,000000,4.78379,4.94821,4.77208,4.84116,413372.05709747,0
+CODI.US,D,20080506,000000,4.80633,4.88322,4.75285,4.87591,221861.08403521,0
+CODI.US,D,20080507,000000,4.88322,4.95983,4.80633,4.84517,229014.88505161,0
+CODI.US,D,20080508,000000,4.87942,4.87942,4.74134,4.79882,271348.4581483,0
+CODI.US,D,20080509,000000,4.78749,4.97525,4.77208,4.8641,277068.62965288,0
+CODI.US,D,20080512,000000,4.92128,4.9406,4.11738,4.78379,1540448.7446029,0
+CODI.US,D,20080513,000000,4.42721,4.59604,4.30865,4.46195,1077874.1947392,0
+CODI.US,D,20080514,000000,4.46195,4.74914,4.46195,4.58432,671845.51797174,0
+CODI.US,D,20080515,000000,4.59604,4.7108,4.59604,4.69206,912939.16718037,0
+CODI.US,D,20080516,000000,4.73022,4.76846,4.67254,4.75285,603462.7224375,0
+CODI.US,D,20080519,000000,4.76066,4.84517,4.72211,4.74914,434830.38588748,0
+CODI.US,D,20080520,000000,4.72641,4.82204,4.72211,4.81024,360636.21582754,0
+CODI.US,D,20080521,000000,4.82204,4.88322,4.77968,4.79882,1664754.3633811,0
+CODI.US,D,20080522,000000,4.83385,4.9406,4.82595,4.92128,606900.76890792,0
+CODI.US,D,20080523,000000,4.89064,5.00599,4.8641,4.99408,570961.65482029,0
+CODI.US,D,20080527,000000,4.98316,5.02053,4.8641,4.95553,446877.38270007,0
+CODI.US,D,20080528,000000,4.96744,4.97115,4.90655,4.9446,455706.65494719,0
+CODI.US,D,20080529,000000,4.9406,5.18983,4.9406,5.1671,565546.85972352,0
+CODI.US,D,20080530,000000,5.17013,5.26624,5.11333,5.2475,575664.24654987,0
+CODI.US,D,20080602,000000,5.24331,5.2475,5.00969,5.07859,391032.4406876,0
+CODI.US,D,20080603,000000,5.10504,5.18163,4.9406,5.02053,279227.78432148,0
+CODI.US,D,20080604,000000,4.99408,5.06678,4.9446,5.03262,394845.54677297,0
+CODI.US,D,20080605,000000,5.01741,5.08249,4.97876,5.04775,450316.45392353,0
+CODI.US,D,20080606,000000,4.99818,5.03985,4.96744,4.97115,471099.47045602,0
+CODI.US,D,20080609,000000,4.97876,5.09352,4.88665,5.0865,807401.90044556,0
+CODI.US,D,20080610,000000,5.03692,5.06366,4.93328,4.9446,383751.57029347,0
+CODI.US,D,20080611,000000,4.92558,4.96744,4.84517,4.88322,633711.38285889,0
+CODI.US,D,20080612,000000,4.92919,4.92919,4.78749,4.80633,509907.89307336,0
+CODI.US,D,20080613,000000,4.82595,4.88322,4.78749,4.86751,376501.44249073,0
+CODI.US,D,20080616,000000,4.86,4.90245,4.78749,4.87942,405106.39902581,0
+CODI.US,D,20080617,000000,4.90655,4.90655,4.79882,4.83385,230934.24750737,0
+CODI.US,D,20080618,000000,4.85629,4.87591,4.67254,4.73022,626259.37870602,0
+CODI.US,D,20080619,000000,4.73022,4.73763,4.64199,4.72211,485864.11234746,0
+CODI.US,D,20080620,000000,4.70708,4.7184,4.63429,4.66884,441748.49370322,0
+CODI.US,D,20080623,000000,4.68766,4.68766,4.54988,4.58832,553051.02107664,0
+CODI.US,D,20080624,000000,4.56169,4.56169,4.46195,4.51933,879226.8414624,0
+CODI.US,D,20080625,000000,4.5653,4.72211,4.56169,4.6459,590138.88332919,0
+CODI.US,D,20080626,000000,4.56169,4.65752,4.46195,4.48117,673605.01895227,0
+CODI.US,D,20080627,000000,4.48859,4.53123,4.35831,4.36222,1422680.0255072,0
+CODI.US,D,20080630,000000,4.38154,4.39677,4.33929,4.37764,603413.53429127,0
+CODI.US,D,20080701,000000,4.33168,4.53123,4.23605,4.31655,621363.10865069,0
+CODI.US,D,20080702,000000,4.31655,4.3469,4.15915,4.22062,456470.09596671,0
+CODI.US,D,20080703,000000,4.24356,4.35461,4.15544,4.16315,294361.33730959,0
+CODI.US,D,20080707,000000,4.2016,4.2016,3.90269,3.95237,573111.58671148,0
+CODI.US,D,20080708,000000,3.94475,4.12489,3.91431,4.12489,677784.98662823,0
+CODI.US,D,20080709,000000,4.11738,4.1327,3.92573,3.94876,491012.47165219,0
+CODI.US,D,20080710,000000,3.97559,4.06732,3.92573,3.97559,382797.52520734,0
+CODI.US,D,20080711,000000,3.92963,4.04088,3.92963,4.01385,465059.576001,0
+CODI.US,D,20080714,000000,4.03678,4.07894,3.83751,3.83751,492119.20494222,0
+CODI.US,D,20080715,000000,3.82999,3.94095,3.64234,3.834,477857.71679654,0
+CODI.US,D,20080716,000000,3.9064,4.09054,3.79546,4.08674,416287.47951425,0
+CODI.US,D,20080717,000000,4.09425,4.22824,4.01385,4.21282,435752.66362917,0
+CODI.US,D,20080718,000000,4.23956,4.26258,4.07483,4.14773,471520.64395806,0
+CODI.US,D,20080721,000000,4.15544,4.27821,4.15544,4.22824,177083.47492305,0
+CODI.US,D,20080722,000000,4.14773,4.33929,4.052,4.30484,607651.91289087,0
+CODI.US,D,20080723,000000,4.30865,4.38925,4.23184,4.38925,363446.08868056,0
+CODI.US,D,20080724,000000,4.40819,4.46947,4.23605,4.30865,427527.99567938,0
+CODI.US,D,20080725,000000,4.35461,4.47728,4.21683,4.36993,310516.56908489,0
+CODI.US,D,20080728,000000,4.35071,4.40819,4.17847,4.22062,477759.34050409,0
+CODI.US,D,20080729,000000,4.30865,4.30865,4.21282,4.30484,521397.42422874,0
+CODI.US,D,20080730,000000,4.31226,4.44263,4.23605,4.43883,376852.93278562,0
+CODI.US,D,20080731,000000,4.38154,4.51933,4.23184,4.45405,273348.77609472,0
+CODI.US,D,20080801,000000,4.48117,4.5653,4.37374,4.51933,191684.15632707,0
+CODI.US,D,20080804,000000,4.52684,4.53446,4.30484,4.30484,331062.86766368,0
+CODI.US,D,20080805,000000,4.36612,4.64199,4.35831,4.62658,520594.01784043,0
+CODI.US,D,20080806,000000,4.62658,4.67254,4.50031,4.64199,400366.91618656,0
+CODI.US,D,20080807,000000,4.59604,4.66483,4.41228,4.43512,301718.03942915,0
+CODI.US,D,20080808,000000,4.48117,4.70328,4.44673,4.68395,298656.07732673,0
+CODI.US,D,20080811,000000,5.00169,5.14007,4.80633,4.95222,866561.91856289,0
+CODI.US,D,20080812,000000,4.95553,4.96744,4.82204,4.86,361149.61710375,0
+CODI.US,D,20080813,000000,4.84517,4.89484,4.75705,4.84116,369408.10190407,0
+CODI.US,D,20080814,000000,4.81784,4.90655,4.76846,4.88322,425444.6727362,0
+CODI.US,D,20080815,000000,4.9406,4.95983,4.76447,4.84116,445721.46126382,0
+CODI.US,D,20080818,000000,4.84116,4.89064,4.7146,4.78749,851857.73710118,0
+CODI.US,D,20080819,000000,4.74533,4.89064,4.73022,4.76447,454728.01578796,0
+CODI.US,D,20080820,000000,4.79481,4.86751,4.7146,4.75285,394814.80418158,0
+CODI.US,D,20080821,000000,4.7184,4.78749,4.67644,4.73763,604617.6191207,0
+CODI.US,D,20080822,000000,4.77208,4.80633,4.73383,4.76846,333203.57677745,0
+CODI.US,D,20080825,000000,4.7146,4.77968,4.63429,4.68015,236432.0476009,0
+CODI.US,D,20080826,000000,4.68395,4.77647,4.61506,4.7108,212827.88593188,0
+CODI.US,D,20080827,000000,4.72211,4.8641,4.66483,4.74914,183290.40412463,0
+CODI.US,D,20080828,000000,4.76846,5.06678,4.73763,5.05927,505532.19756556,0
+CODI.US,D,20080829,000000,5.04444,5.0743,4.8641,4.91729,374950.99113164,0
+CODI.US,D,20080902,000000,4.93631,5.18163,4.92128,5.15051,1096579.0120938,0
+CODI.US,D,20080903,000000,5.13207,5.29259,5.07059,5.21277,460972.86085225,0
+CODI.US,D,20080904,000000,5.17783,5.21277,4.99027,5.04444,311491.10923194,0
+CODI.US,D,20080905,000000,5.03692,5.18594,4.9406,5.12035,526330.58539374,0
+CODI.US,D,20080908,000000,5.29259,5.39652,5.06366,5.36949,706787.5473453,0
+CODI.US,D,20080909,000000,5.3611,5.48815,5.29259,5.33856,713021.12012609,0
+CODI.US,D,20080910,000000,5.40453,5.53382,5.3611,5.47673,559376.8216316,0
+CODI.US,D,20080911,000000,5.3651,5.48815,5.21277,5.48815,650434.32782185,0
+CODI.US,D,20080912,000000,5.44619,5.5913,5.42306,5.57627,409413.43607951,0
+CODI.US,D,20080915,000000,5.3651,5.52651,5.30802,5.35124,352299.8497957,0
+CODI.US,D,20080916,000000,5.21277,5.34694,5.10133,5.31582,591479.26031379,0
+CODI.US,D,20080917,000000,5.17013,5.26624,4.8641,4.89855,656096.08840279,0
+CODI.US,D,20080918,000000,4.99818,5.3611,4.81024,5.18163,806429.4098046,0
+CODI.US,D,20080919,000000,5.60691,5.60691,5.19345,5.45477,1206124.0879927,0
+CODI.US,D,20080922,000000,5.44619,5.60691,5.17783,5.3611,519391.98251709,0
+CODI.US,D,20080923,000000,5.34694,5.54505,5.17393,5.35778,443601.24721097,0
+CODI.US,D,20080924,000000,5.37808,5.49957,5.25141,5.28918,408357.9404418,0
+CODI.US,D,20080925,000000,5.2278,5.52651,5.2278,5.3611,527457.8137447,0
+CODI.US,D,20080926,000000,5.37808,5.39652,5.20886,5.39232,507893.22858429,0
+CODI.US,D,20080929,000000,5.3651,5.48815,4.74914,5.0133,569486.01043359,0
+CODI.US,D,20080930,000000,5.02472,5.3611,4.89855,5.33856,493419.61655801,0
+CODI.US,D,20081001,000000,5.27796,5.458,5.2475,5.35778,458814.7309367,0
+CODI.US,D,20081002,000000,5.33465,5.35778,5.23941,5.2475,603666.64829372,0
+CODI.US,D,20081003,000000,5.33123,5.5309,5.26624,5.41936,751267.97807403,0
+CODI.US,D,20081006,000000,5.3045,5.3045,4.79481,5.12035,697745.12646454,0
+CODI.US,D,20081007,000000,5.16271,5.17783,4.47356,4.52684,428261.71886055,0
+CODI.US,D,20081008,000000,4.43131,4.97525,4.25136,4.38925,703378.19396017,0
+CODI.US,D,20081009,000000,4.48859,4.61896,3.85293,3.85293,484425.35907042,0
+CODI.US,D,20081010,000000,3.834,4.21683,3.57745,4.15154,637740.71183704,0
+CODI.US,D,20081013,000000,4.36612,4.62658,4.30865,4.62658,389732.02907182,0
+CODI.US,D,20081014,000000,4.74134,4.90245,4.65331,4.73022,358612.32856105,0
+CODI.US,D,20081015,000000,4.68766,4.78749,4.50031,4.50801,364200.30692265,0
+CODI.US,D,20081016,000000,4.55378,5.18163,4.55378,5.17013,809685.05023277,0
+CODI.US,D,20081017,000000,5.07059,5.43477,3.85684,5.12035,796450.3646395,0
+CODI.US,D,20081020,000000,5.14416,5.33856,5.03262,5.13207,681728.23635049,0
+CODI.US,D,20081021,000000,5.0865,5.16271,5.03262,5.05127,423599.09249977,0
+CODI.US,D,20081022,000000,4.91377,5.0133,4.81784,4.93631,511782.16639508,0
+CODI.US,D,20081023,000000,4.97115,5.06366,4.55778,4.81784,269054.03607758,0
+CODI.US,D,20081024,000000,4.53123,4.66884,4.43883,4.50801,248420.63348984,0
+CODI.US,D,20081027,000000,4.45405,4.62658,4.33548,4.35831,204750.78242075,0
+CODI.US,D,20081028,000000,4.41969,4.81784,4.30865,4.69206,431572.69595323,0
+CODI.US,D,20081029,000000,4.66122,4.75705,4.53446,4.55378,325034.24549216,0
+CODI.US,D,20081030,000000,4.70708,4.78379,4.57681,4.60746,333089.82918931,0
+CODI.US,D,20081031,000000,4.57681,4.77968,4.51933,4.67254,436295.78274373,0
+CODI.US,D,20081103,000000,4.64199,4.7146,4.52684,4.67254,350505.50721158,0
+CODI.US,D,20081104,000000,4.77647,4.77647,4.54988,4.68766,314252.81869179,0
+CODI.US,D,20081105,000000,4.64951,4.73022,4.41228,4.43512,215814.01630886,0
+CODI.US,D,20081106,000000,4.40448,4.53866,4.22453,4.22453,207128.20948822,0
+CODI.US,D,20081107,000000,4.35461,4.40077,4.12109,4.18609,278531.97700302,0
+CODI.US,D,20081110,000000,4.21282,4.35071,4.10577,4.18228,386989.78991985,0
+CODI.US,D,20081111,000000,4.14012,4.38154,4.13641,4.21282,388959.36527489,0
+CODI.US,D,20081112,000000,4.14012,4.30484,4.052,4.06732,402846.81855867,0
+CODI.US,D,20081113,000000,4.07894,4.21282,3.77252,4.10958,573145.40356201,0
+CODI.US,D,20081114,000000,4.03678,4.40448,4.03678,4.11319,428351.89712863,0
+CODI.US,D,20081117,000000,4.08264,4.12489,3.834,3.84522,257883.2031196,0
+CODI.US,D,20081118,000000,3.82619,3.82619,3.54651,3.64234,361996.06312001,0
+CODI.US,D,20081119,000000,3.64624,3.64624,3.31299,3.33983,310904.95048944,0
+CODI.US,D,20081120,000000,3.31651,3.60769,3.18281,3.20955,368022.63578545,0
+CODI.US,D,20081121,000000,3.25912,3.42795,2.88021,3.36286,617203.63603565,0
+CODI.US,D,20081124,000000,3.40062,3.64624,3.32441,3.53129,466307.72521142,0
+CODI.US,D,20081125,000000,3.58116,3.84141,3.48513,3.834,505755.59372965,0
+CODI.US,D,20081126,000000,3.73027,4.11738,3.57325,4.11319,239332.098722,0
+CODI.US,D,20081128,000000,4.03678,4.10167,3.77622,3.834,174984.78068418,0
+CODI.US,D,20081201,000000,3.73027,3.85684,3.12133,3.13676,416709.67776934,0
+CODI.US,D,20081202,000000,3.20195,3.50406,3.11744,3.50055,326717.91474727,0
+CODI.US,D,20081203,000000,3.40482,3.55403,3.28616,3.51196,469956.87080938,0
+CODI.US,D,20081204,000000,3.45088,3.51978,3.25561,3.32802,260390.77382395,0
+CODI.US,D,20081205,000000,3.25912,3.58486,3.12544,3.58116,331789.41757352,0
+CODI.US,D,20081208,000000,3.67679,4.04848,3.48162,4.00233,487572.37567568,0
+CODI.US,D,20081209,000000,3.94475,4.07894,3.757,3.82999,611121.72670572,0
+CODI.US,D,20081210,000000,3.86073,4.00974,3.60009,3.68049,308200.62720019,0
+CODI.US,D,20081211,000000,3.65005,3.84522,3.60009,3.63444,188101.61967713,0
+CODI.US,D,20081212,000000,3.56154,3.81478,3.53129,3.78394,228694.1373481,0
+CODI.US,D,20081215,000000,3.79925,3.84932,3.56935,3.63444,189893.91275514,0
+CODI.US,D,20081216,000000,3.71504,4.10958,3.54261,4.10958,401133.43146522,0
+CODI.US,D,20081217,000000,4.052,4.36993,3.89128,4.23605,386392.35889384,0
+CODI.US,D,20081218,000000,4.3432,4.46195,4.19399,4.28571,312253.52549841,0
+CODI.US,D,20081219,000000,4.50031,4.5653,4.22062,4.51562,595173.49504579,0
+CODI.US,D,20081222,000000,4.54255,4.55778,4.18228,4.35071,317352.69665692,0
+CODI.US,D,20081223,000000,4.35071,4.35071,3.84141,3.86815,273356.97411909,0
+CODI.US,D,20081224,000000,3.88367,3.9064,3.75349,3.89128,95786.741499035,0
+CODI.US,D,20081226,000000,3.93724,3.98339,3.83751,3.96008,116180.35187392,0
+CODI.US,D,20081229,000000,3.93724,3.99091,3.67308,3.77252,244777.63641016,0
+CODI.US,D,20081230,000000,3.80687,3.89499,3.67679,3.81478,270155.64560238,0
+CODI.US,D,20081231,000000,3.80687,4.3469,3.79546,4.30865,279207.28926055,0
+CODI.US,D,20090102,000000,4.31226,4.66884,4.20531,4.58832,292926.68304474,0
+CODI.US,D,20090105,000000,4.60746,4.60746,4.31226,4.51153,193991.90018739,0
+CODI.US,D,20090106,000000,4.5691,4.65331,4.51562,4.64951,181924.40831389,0
+CODI.US,D,20090107,000000,4.57291,4.57291,4.43131,4.49259,228926.75628962,0
+CODI.US,D,20090108,000000,4.46195,4.63019,4.39677,4.63019,268244.48117098,0
+CODI.US,D,20090109,000000,4.61506,4.61506,4.30104,4.30484,275588.88625398,0
+CODI.US,D,20090112,000000,4.31226,4.47356,4.1327,4.14012,469547.99434389,0
+CODI.US,D,20090113,000000,4.14012,4.35461,3.88708,4.25898,284823.96070746,0
+CODI.US,D,20090114,000000,4.18228,4.18228,4.02517,4.07103,353829.80609386,0
+CODI.US,D,20090115,000000,4.09425,4.12489,3.88708,3.99091,546668.85910414,0
+CODI.US,D,20090116,000000,4.02517,4.11738,3.93363,4.00233,488009.94522647,0
+CODI.US,D,20090120,000000,3.93724,4.04088,3.72666,3.73807,500128.6747523,0
+CODI.US,D,20090121,000000,3.57745,3.94475,3.47391,3.92573,329956.13437365,0
+CODI.US,D,20090122,000000,3.84932,3.86815,3.6843,3.71504,329398.66871645,0
+CODI.US,D,20090123,000000,3.63092,3.71895,3.55403,3.65005,279669.45288444,0
+CODI.US,D,20090126,000000,3.64624,3.86073,3.6117,3.81478,234282.11570972,0
+CODI.US,D,20090127,000000,3.84932,4.04848,3.834,3.95617,230328.618457,0
+CODI.US,D,20090128,000000,4.14402,4.48117,4.13641,4.39306,587408.94121379,0
+CODI.US,D,20090129,000000,4.45043,4.52684,4.25507,4.50031,425475.4153276,0
+CODI.US,D,20090130,000000,4.59604,4.67254,4.11738,4.14012,481784.57047005,0
+CODI.US,D,20090202,000000,4.00974,4.38525,3.75349,4.04439,958854.25217396,0
+CODI.US,D,20090203,000000,4.09425,4.48117,3.98339,4.02517,468996.67720497,0
+CODI.US,D,20090204,000000,4.04439,4.15544,3.98339,4.08674,418008.03987903,0
+CODI.US,D,20090205,000000,4.052,4.28191,4.052,4.21683,396896.07761866,0
+CODI.US,D,20090206,000000,4.22453,4.33929,4.15154,4.28962,400776.81740509,0
+CODI.US,D,20090209,000000,4.28571,4.30484,4.14773,4.20882,274325.36574786,0
+CODI.US,D,20090210,000000,4.16685,4.25507,3.86073,3.86435,332005.6404663,0
+CODI.US,D,20090211,000000,3.9064,4.07894,3.83751,3.92201,191617.54737906,0
+CODI.US,D,20090212,000000,3.83751,3.99472,3.75349,3.97159,187965.32752196,0
+CODI.US,D,20090213,000000,3.99472,4.07894,3.89499,3.9064,197624.64973661,0
+CODI.US,D,20090217,000000,3.75349,3.84141,3.68049,3.68049,130222.5428677,0
+CODI.US,D,20090218,000000,3.71123,3.73807,3.58486,3.63444,222710.60431062,0
+CODI.US,D,20090219,000000,3.66899,3.68049,3.51196,3.51597,184211.65711328,0
+CODI.US,D,20090220,000000,3.48513,3.59248,3.36627,3.535,318144.83076172,0
+CODI.US,D,20090223,000000,3.58486,3.58486,3.23249,3.2441,291311.67224373,0
+CODI.US,D,20090224,000000,3.27854,3.52739,3.21326,3.47762,306593.81442355,0
+CODI.US,D,20090225,000000,3.48513,3.65366,3.33212,3.51196,264236.67200681,0
+CODI.US,D,20090226,000000,3.535,3.69601,3.40482,3.40862,186074.6581515,0
+CODI.US,D,20090227,000000,3.3896,3.56154,3.36286,3.37409,241961.61503886,0
+CODI.US,D,20090302,000000,3.33212,3.39321,3.22478,3.34715,291406.97427704,0
+CODI.US,D,20090303,000000,3.40862,3.41663,3.0944,3.0985,280333.49285846,0
+CODI.US,D,20090304,000000,3.1674,3.20195,3.0944,3.11382,282942.5141144,0
+CODI.US,D,20090305,000000,3.06416,3.12544,2.65401,2.66932,457864.78486276,0
+CODI.US,D,20090306,000000,2.69255,2.83415,2.68855,2.81492,306071.19036993,0
+CODI.US,D,20090309,000000,2.79199,2.81122,2.64649,2.67333,275290.68311751,0
+CODI.US,D,20090310,000000,2.63898,2.8726,2.63898,2.8037,285467.50562055,0
+CODI.US,D,20090311,000000,2.83054,3.00268,2.78038,2.9529,299658.28580603,0
+CODI.US,D,20090312,000000,2.9529,3.38569,2.94891,3.30529,491342.44213311,0
+CODI.US,D,20090313,000000,2.9529,3.36627,2.94891,3.28215,435413.47037084,0
+CODI.US,D,20090316,000000,3.31299,3.44697,3.14066,3.15578,185157.50417503,0
+CODI.US,D,20090317,000000,3.16369,3.34363,3.15969,3.30909,243129.83351167,0
+CODI.US,D,20090318,000000,3.27474,3.62322,3.19033,3.61551,207449.98194476,0
+CODI.US,D,20090319,000000,3.65005,3.65005,3.41263,3.43547,298041.22549894,0
+CODI.US,D,20090320,000000,3.47391,3.47391,3.28996,3.30128,363054.63301686,0
+CODI.US,D,20090323,000000,3.41663,3.95617,3.37409,3.95237,432549.28560637,0
+CODI.US,D,20090324,000000,3.83751,3.88708,3.49655,3.50406,391929.09960314,0
+CODI.US,D,20090325,000000,3.55823,3.77252,3.38569,3.67308,422659.3939563,0
+CODI.US,D,20090326,000000,3.70772,3.76861,3.57325,3.757,335771.60791154,0
+CODI.US,D,20090327,000000,3.6843,3.74188,3.41263,3.41663,212801.24235267,0
+CODI.US,D,20090330,000000,3.30909,3.30909,3.12544,3.18652,383432.87209606,0
+CODI.US,D,20090331,000000,3.24029,3.55403,3.17121,3.41663,343936.84018465,0
+CODI.US,D,20090401,000000,3.33212,3.55823,3.29367,3.52739,275007.85127672,0
+CODI.US,D,20090402,000000,3.62702,3.95237,3.52739,3.89128,340039.70434948,0
+CODI.US,D,20090403,000000,3.86073,3.86073,3.6843,3.81478,239832.1782086,0
+CODI.US,D,20090406,000000,3.74188,3.757,3.52739,3.55823,313397.1498981,0
+CODI.US,D,20090407,000000,3.49655,3.5389,3.29367,3.29777,265425.38554054,0
+CODI.US,D,20090408,000000,3.33602,3.33983,3.12544,3.28996,411979.41770751,0
+CODI.US,D,20090409,000000,3.39321,3.62322,3.39321,3.55042,357734.11520035,0
+CODI.US,D,20090413,000000,3.49294,3.69601,3.48513,3.67308,344365.18695801,0
+CODI.US,D,20090414,000000,3.62322,3.6843,3.45449,3.47391,391865.56491426,0
+CODI.US,D,20090415,000000,3.45839,3.61941,3.42795,3.6117,359064.24465449,0
+CODI.US,D,20090416,000000,3.64624,3.70352,3.58116,3.69972,470168.99468997,0
+CODI.US,D,20090417,000000,3.71123,3.9064,3.69201,3.84932,325192.05746129,0
+CODI.US,D,20090420,000000,3.81097,3.81097,3.48894,3.48894,600446.87422217,0
+CODI.US,D,20090421,000000,3.43547,3.4623,3.33212,3.41263,379186.29547209,0
+CODI.US,D,20090422,000000,3.35134,3.44697,3.34363,3.37057,281494.53805994,0
+CODI.US,D,20090423,000000,3.37808,3.37808,3.13676,3.18281,384528.33310259,0
+CODI.US,D,20090424,000000,3.22478,3.23629,3.07167,3.10612,388008.3944479,0
+CODI.US,D,20090427,000000,3.07167,3.19784,3.03322,3.04464,323528.88326711,0
+CODI.US,D,20090428,000000,3.01438,3.22117,3.01438,3.1751,518350.83342203,0
+CODI.US,D,20090429,000000,3.25561,3.48513,3.25561,3.46981,533752.87170827,0
+CODI.US,D,20090430,000000,3.50845,3.70352,3.42385,3.42385,526357.22897295,0
+CODI.US,D,20090501,000000,3.46981,3.54261,3.42385,3.52358,224275.40221236,0
+CODI.US,D,20090504,000000,3.52358,3.60769,3.40062,3.42004,636261.99319119,0
+CODI.US,D,20090505,000000,3.45449,3.58837,3.40482,3.58837,547815.55776298,0
+CODI.US,D,20090506,000000,3.63843,3.63843,3.45088,3.46981,338521.02033483,0
+CODI.US,D,20090507,000000,3.50845,3.535,3.45449,3.51196,520818.43875757,0
+CODI.US,D,20090508,000000,3.44697,3.63843,3.44697,3.63843,427504.42635931,0
+CODI.US,D,20090511,000000,3.57745,3.63092,3.45088,3.56593,319659.41576418,0
+CODI.US,D,20090512,000000,3.56154,3.56154,3.46611,3.47762,256999.86599366,0
+CODI.US,D,20090513,000000,3.46611,3.48513,3.34363,3.35876,316398.65157078,0
+CODI.US,D,20090514,000000,3.3207,3.35876,3.27854,3.30529,310163.0292839,0
+CODI.US,D,20090515,000000,3.32441,3.35495,3.22858,3.30128,261191.10595313,0
+CODI.US,D,20090518,000000,3.33983,3.50845,3.25561,3.46981,172560.21497657,0
+CODI.US,D,20090519,000000,3.49294,3.54261,3.34363,3.4623,255554.96419835,0
+CODI.US,D,20090520,000000,3.50406,3.56154,3.43547,3.45839,365322.41150838,0
+CODI.US,D,20090521,000000,3.43156,3.56154,3.39711,3.55042,262829.6860742,0
+CODI.US,D,20090522,000000,3.56154,3.56154,3.39321,3.40862,157336.48372039,0
+CODI.US,D,20090526,000000,3.35876,3.56935,3.35876,3.55823,294986.43666785,0
+CODI.US,D,20090527,000000,3.51978,3.55823,3.43156,3.43156,272396.78051468,0
+CODI.US,D,20090528,000000,3.48162,3.50055,3.34363,3.34715,640696.09962263,0
+CODI.US,D,20090529,000000,3.37808,3.535,3.29367,3.37057,628381.64226496,0
+CODI.US,D,20090601,000000,3.45449,3.65747,3.44307,3.62322,470900.66836504,0
+CODI.US,D,20090602,000000,3.61551,3.66899,3.55403,3.65366,314443.4227584,0
+CODI.US,D,20090603,000000,3.62702,3.77252,3.57745,3.72285,384920.81351933,0
+CODI.US,D,20090604,000000,3.27854,3.30529,3.17862,3.26303,9184978.3760484,0
+CODI.US,D,20090605,000000,3.29367,3.31299,3.17862,3.25561,1993606.8387238,0
+CODI.US,D,20090608,000000,3.25171,3.30529,3.21697,3.29777,1208856.0796143,0
+CODI.US,D,20090609,000000,3.26303,3.38569,3.26303,3.37057,1624179.2665119,0
+CODI.US,D,20090610,000000,3.38189,3.3896,3.22478,3.36286,1387416.2236771,0
+CODI.US,D,20090611,000000,3.35134,3.36286,3.24029,3.29367,1825073.9032193,0
+CODI.US,D,20090612,000000,3.27093,3.30529,3.24029,3.27474,655632.90002585,0
+CODI.US,D,20090615,000000,3.2441,3.25912,3.08708,3.13285,1017646.3839477,0
+CODI.US,D,20090616,000000,3.14827,3.17121,3.06416,3.07167,1244936.6096223,0
+CODI.US,D,20090617,000000,3.08318,3.11744,2.92226,2.99897,1828416.6476565,0
+CODI.US,D,20090618,000000,3.00648,3.05235,2.9529,3.01819,1459356.9617882,0
+CODI.US,D,20090619,000000,3.05235,3.0944,3.0256,3.07548,855684.16497616,0
+CODI.US,D,20090622,000000,3.05995,3.08318,2.96442,2.96442,843249.81151206,0
+CODI.US,D,20090623,000000,2.98336,3.00648,2.96823,2.97223,962422.44228126,0
+CODI.US,D,20090624,000000,2.99097,3.0219,2.96823,2.99097,772871.82179663,0
+CODI.US,D,20090625,000000,2.98735,3.04464,2.97603,3.00648,580197.75402681,0
+CODI.US,D,20090626,000000,2.99526,3.15969,2.98735,3.08318,1740293.0094378,0
+CODI.US,D,20090629,000000,3.06416,3.15189,3.04464,3.13676,678628.35838536,0
+CODI.US,D,20090630,000000,3.11744,3.14066,3.03322,3.0985,756504.46614074,0
+CODI.US,D,20090701,000000,3.13676,3.21326,3.11382,3.18652,442016.97900136,0
+CODI.US,D,20090702,000000,3.13676,3.1751,3.08318,3.13676,561719.4070955,0
+CODI.US,D,20090706,000000,3.12924,3.15969,3.06416,3.12924,521490.67675596,0
+CODI.US,D,20090707,000000,3.06416,3.16369,3.06416,3.08318,685204.19868362,0
+CODI.US,D,20090708,000000,3.09069,3.0944,3.04093,3.07167,962763.68504568,0
+CODI.US,D,20090709,000000,3.08708,3.18652,3.04464,3.12924,491938.84840607,0
+CODI.US,D,20090710,000000,3.14066,3.23629,3.0944,3.20555,735308.47413058,0
+CODI.US,D,20090713,000000,3.23629,3.27474,3.18281,3.27474,782859.0649861,0
+CODI.US,D,20090714,000000,3.27474,3.31651,3.25561,3.31299,434950.28199391,0
+CODI.US,D,20090715,000000,3.35876,3.37808,3.29367,3.37057,934954.96162759,0
+CODI.US,D,20090716,000000,3.34363,3.37057,3.27854,3.34363,740728.39299259,0
+CODI.US,D,20090717,000000,3.35134,3.38189,3.31651,3.36627,551365.30231544,0
+CODI.US,D,20090720,000000,3.37057,3.40862,3.35876,3.37808,765832.79312143,0
+CODI.US,D,20090721,000000,3.41663,3.43156,3.38569,3.41663,1004549.0152626,0
+CODI.US,D,20090722,000000,3.27854,3.30529,3.20195,3.27854,757323.24382476,0
+CODI.US,D,20090723,000000,3.26703,3.36286,3.26703,3.35134,808936.98050896,0
+CODI.US,D,20090724,000000,3.35134,3.37057,3.27854,3.34363,564981.19604194,0
+CODI.US,D,20090727,000000,3.34715,3.37057,3.29367,3.36627,480673.73816783,0
+CODI.US,D,20090728,000000,3.33212,3.39711,3.32441,3.38569,721773.53589473,0
+CODI.US,D,20090729,000000,3.34715,3.40482,3.32802,3.38189,481125.65426126,0
+CODI.US,D,20090730,000000,3.39321,3.41663,3.36286,3.40482,788737.04845982,0
+CODI.US,D,20090731,000000,3.40062,3.48513,3.36286,3.44697,833937.88058012,0
+CODI.US,D,20090803,000000,3.45088,3.48162,3.38189,3.41663,606850.55600865,0
+CODI.US,D,20090804,000000,3.40062,3.48162,3.40062,3.47391,793159.88260775,0
+CODI.US,D,20090805,000000,3.45839,3.48513,3.41663,3.45839,472999.36260391,0
+CODI.US,D,20090806,000000,3.46611,3.54261,3.42795,3.50845,950550.6782396,0
+CODI.US,D,20090807,000000,3.54261,3.62322,3.46611,3.54261,816498.63323778,0
+CODI.US,D,20090810,000000,3.63843,3.73426,3.55042,3.58486,1171713.9054503,0
+CODI.US,D,20090811,000000,3.66556,3.6843,3.56154,3.64624,1050931.3876453,0
+CODI.US,D,20090812,000000,3.62702,3.7649,3.60009,3.73807,1169158.1713527,0
+CODI.US,D,20090813,000000,3.77252,3.77252,3.64234,3.70352,703824.98628837,0
+CODI.US,D,20090814,000000,3.66899,3.69201,3.47391,3.56935,868371.63244269,0
+CODI.US,D,20090817,000000,3.50406,3.64234,3.47391,3.62322,771101.04853258,0
+CODI.US,D,20090818,000000,3.63843,3.68049,3.56154,3.60009,1024604.4571322,0
+CODI.US,D,20090819,000000,3.58837,3.65747,3.56935,3.65005,410951.59040205,0
+CODI.US,D,20090820,000000,3.66899,3.77252,3.64234,3.77252,724039.26488016,0
+CODI.US,D,20090821,000000,3.81097,3.89879,3.79184,3.87215,993236.76638421,0
+CODI.US,D,20090824,000000,3.89128,3.98339,3.79184,3.84932,680567.191149,0
+CODI.US,D,20090825,000000,3.86435,3.88367,3.81478,3.84932,305061.8086193,0
+CODI.US,D,20090826,000000,3.84522,3.92963,3.82999,3.91041,537243.18058405,0
+CODI.US,D,20090827,000000,3.9064,3.9064,3.82999,3.87976,398251.82589895,0
+CODI.US,D,20090828,000000,3.90269,3.9064,3.84932,3.86073,449703.65160183,0
+CODI.US,D,20090831,000000,3.83751,3.89879,3.82999,3.87976,503967.39966382,0
+CODI.US,D,20090901,000000,3.85684,3.91431,3.79184,3.79546,829352.11069782,0
+CODI.US,D,20090902,000000,3.77252,3.81478,3.66899,3.68049,481331.62962358,0
+CODI.US,D,20090903,000000,3.71895,3.79184,3.68849,3.79184,229819.31619297,0
+CODI.US,D,20090904,000000,3.79184,3.81097,3.69201,3.69972,456973.24971245,0
+CODI.US,D,20090908,000000,3.74558,3.78784,3.63444,3.65005,702934.47589112,0
+CODI.US,D,20090909,000000,3.65747,3.81478,3.65366,3.74558,393324.81325222,0
+CODI.US,D,20090910,000000,3.74558,3.78394,3.69601,3.77252,284703.03984799,0
+CODI.US,D,20090911,000000,3.77252,3.82999,3.75349,3.81478,374531.86713569,0
+CODI.US,D,20090914,000000,3.79546,3.88708,3.78784,3.88367,366687.38256609,0
+CODI.US,D,20090915,000000,3.87215,3.94475,3.86073,3.91431,289118.70072459,0
+CODI.US,D,20090916,000000,3.91831,3.99852,3.87215,3.9794,385462.90788083,0
+CODI.US,D,20090917,000000,3.9794,4.01385,3.9064,3.91431,321560.33266512,0
+CODI.US,D,20090918,000000,3.92963,4.07894,3.91041,4.01765,751730.14169792,0
+CODI.US,D,20090921,000000,3.99472,4.06732,3.89128,3.97559,544584.51140792,0
+CODI.US,D,20090922,000000,3.99852,4.20531,3.99852,4.17467,715749.01273539,0
+CODI.US,D,20090923,000000,4.20882,4.27049,4.14012,4.15544,779936.46929799,0
+CODI.US,D,20090924,000000,4.18989,4.1975,3.99852,4.02517,548717.34044374,0
+CODI.US,D,20090925,000000,3.99091,4.08674,3.92573,4.07894,455360.28841754,0
+CODI.US,D,20090928,000000,4.04848,4.21282,4.01385,4.1975,312223.80766006,0
+CODI.US,D,20090929,000000,4.18989,4.20882,3.82619,3.86815,1416528.43297,0
+CODI.US,D,20090930,000000,3.9794,4.07894,3.88708,4.00974,733763.14653672,0
+CODI.US,D,20091001,000000,4.03297,4.03678,3.91431,3.94475,336362.89041926,0
+CODI.US,D,20091002,000000,3.9064,4.03678,3.85293,3.97559,328463.06918516,0
+CODI.US,D,20091005,000000,3.98339,4.10958,3.92573,4.052,466618.22538445,0
+CODI.US,D,20091006,000000,4.10167,4.17847,4.09826,4.16685,461832.62865812,0
+CODI.US,D,20091007,000000,4.18228,4.30865,4.1288,4.30865,473422.58561205,0
+CODI.US,D,20091008,000000,4.33168,4.41228,4.25507,4.30104,496886.35611372,0
+CODI.US,D,20091009,000000,4.31997,4.36993,4.28191,4.32406,495570.57320224,0
+CODI.US,D,20091012,000000,4.37374,4.5691,4.37374,4.46947,737683.85169196,0
+CODI.US,D,20091013,000000,4.50801,4.58432,4.44263,4.46947,544076.23389693,0
+CODI.US,D,20091014,000000,4.54255,4.56169,4.51933,4.54607,398008.95942697,0
+CODI.US,D,20091015,000000,4.53123,4.59604,4.52684,4.5691,342463.24530404,0
+CODI.US,D,20091016,000000,4.55378,4.58052,4.47356,4.54607,408906.18332158,0
+CODI.US,D,20091019,000000,4.58832,4.68766,4.54607,4.66483,551702.44606768,0
+CODI.US,D,20091020,000000,4.67254,4.69206,4.5691,4.61116,459885.5978701,0
+CODI.US,D,20091021,000000,4.45815,4.47356,4.28191,4.29342,742814.79019491,0
+CODI.US,D,20091022,000000,4.2742,4.4237,4.25136,4.40077,585433.21734048,0
+CODI.US,D,20091023,000000,4.43131,4.44673,4.33168,4.33548,312613.21381767,0
+CODI.US,D,20091026,000000,4.32767,4.36612,4.15544,4.16685,454496.42159949,0
+CODI.US,D,20091027,000000,4.17467,4.30104,4.17467,4.18609,332617.41803496,0
+CODI.US,D,20091028,000000,4.17847,4.22453,3.89128,3.91041,659399.89222414,0
+CODI.US,D,20091029,000000,3.96398,4.05971,3.92201,4.04848,351919.66641551,0
+CODI.US,D,20091030,000000,4.02517,4.09425,3.9064,3.91831,627876.43901312,0
+CODI.US,D,20091102,000000,3.92573,4.02906,3.84141,3.90269,441680.86000216,0
+CODI.US,D,20091103,000000,3.85684,3.91431,3.78003,3.81478,472277.9364593,0
+CODI.US,D,20091104,000000,4.21282,4.21282,3.96008,3.97559,907106.27284069,0
+CODI.US,D,20091105,000000,4.00604,4.14773,3.96808,4.1327,307296.79501333,0
+CODI.US,D,20091106,000000,4.08264,4.1288,3.94475,4.12489,323779.94776345,0
+CODI.US,D,20091109,000000,4.21282,4.36222,4.17847,4.28962,921636.24628452,0
+CODI.US,D,20091110,000000,4.28571,4.32767,4.21683,4.22062,340570.52642748,0
+CODI.US,D,20091111,000000,4.25136,4.30484,4.16685,4.29342,273319.05825637,0
+CODI.US,D,20091112,000000,4.32406,4.36222,4.18989,4.18989,697232.74994137,0
+CODI.US,D,20091113,000000,4.2016,4.29703,4.16315,4.23605,597009.8525048,0
+CODI.US,D,20091116,000000,4.29703,4.33929,4.24737,4.27049,422634.79988319,0
+CODI.US,D,20091117,000000,4.26258,4.27821,4.19399,4.27049,274690.17783236,0
+CODI.US,D,20091118,000000,4.25507,4.27049,4.2016,4.23184,432717.34510597,0
+CODI.US,D,20091119,000000,4.21683,4.25136,4.07103,4.15915,383507.67906845,0
+CODI.US,D,20091120,000000,4.14012,4.21282,4.10577,4.20531,171727.09074992,0
+CODI.US,D,20091123,000000,4.25507,4.35071,4.25507,4.28962,362474.62279265,0
+CODI.US,D,20091124,000000,4.28191,4.32406,4.26659,4.30104,199582.95280814,0
+CODI.US,D,20091125,000000,4.33548,4.3469,4.21683,4.27049,210336.71127626,0
+CODI.US,D,20091127,000000,4.09054,4.25136,4.08674,4.13641,235884.82947417,0
+CODI.US,D,20091130,000000,4.14012,4.2742,4.06732,4.26659,423083.64171747,0
+CODI.US,D,20091201,000000,4.29342,4.33929,4.2016,4.31226,315651.60660001,0
+CODI.US,D,20091202,000000,4.33548,4.44263,4.33548,4.40448,401863.0556342,0
+CODI.US,D,20091203,000000,4.43512,4.46947,4.27049,4.28191,334798.09251753,0
+CODI.US,D,20091204,000000,4.3469,4.38925,4.30484,4.3432,420779.99686934,0
+CODI.US,D,20091207,000000,4.33168,4.40448,4.31997,4.36993,535375.0557806,0
+CODI.US,D,20091208,000000,4.33548,4.38925,4.30865,4.30865,283520.47483253,0
+CODI.US,D,20091209,000000,4.3432,4.37374,4.31226,4.36222,228057.76570634,0
+CODI.US,D,20091210,000000,4.36993,4.39677,4.28191,4.31997,526337.75866507,0
+CODI.US,D,20091211,000000,4.35831,4.37374,4.27049,4.32767,183409.27547801,0
+CODI.US,D,20091214,000000,4.38525,4.38525,4.31997,4.37374,300320.27627397,0
+CODI.US,D,20091215,000000,4.37764,4.38525,4.22453,4.23605,417930.15864751,0
+CODI.US,D,20091216,000000,4.54988,4.59604,4.38525,4.54607,1784785.7372032,0
+CODI.US,D,20091217,000000,4.56169,4.61116,4.47356,4.52684,772411.70767883,0
+CODI.US,D,20091218,000000,4.54607,4.58832,4.52684,4.57681,863553.24361888,0
+CODI.US,D,20091221,000000,4.59604,4.69206,4.51933,4.66122,771800.95486322,0
+CODI.US,D,20091222,000000,4.66122,4.74914,4.66122,4.73383,642110.25882656,0
+CODI.US,D,20091223,000000,4.75285,4.9406,4.73383,4.92558,488612.5000177,0
+CODI.US,D,20091224,000000,4.96354,4.97876,4.90655,4.96354,213524.71800337,0
+CODI.US,D,20091228,000000,4.97876,5.10504,4.8641,4.98316,503012.32982465,0
+CODI.US,D,20091229,000000,4.99408,5.0133,4.90928,4.92919,551100.91602949,0
+CODI.US,D,20091230,000000,4.92919,4.97525,4.88322,4.97525,364705.51017449,0
+CODI.US,D,20091231,000000,4.97876,4.97876,4.73383,4.88665,517219.50605888,0
+CODI.US,D,20100104,000000,4.96354,5.03985,4.90655,4.97525,520584.79506301,0
+CODI.US,D,20100105,000000,4.98316,5.01741,4.93328,4.95553,401979.87748148,0
+CODI.US,D,20100106,000000,4.98316,5.04775,4.9446,4.97115,407705.17275129,0
+CODI.US,D,20100107,000000,4.97876,5.03692,4.95222,4.97525,510660.06180936,0
+CODI.US,D,20100108,000000,4.97876,5.03985,4.9446,5.00169,546571.50756474,0
+CODI.US,D,20100111,000000,5.05576,5.12845,4.97115,4.97876,1085831.4021439,0
+CODI.US,D,20100112,000000,5.02472,5.06366,4.97876,4.98316,745077.44492119,0
+CODI.US,D,20100113,000000,5.02053,5.02472,4.92558,4.96744,664464.22177907,0
+CODI.US,D,20100114,000000,4.97115,4.99818,4.93631,4.93631,578231.25293091,0
+CODI.US,D,20100115,000000,4.97115,4.97876,4.88322,4.94821,687989.47746353,0
+CODI.US,D,20100119,000000,4.97876,5.03692,4.97525,5.03692,1582255.5946338,0
+CODI.US,D,20100120,000000,4.89855,4.90245,4.69206,4.80633,740265.20461564,0
+CODI.US,D,20100121,000000,4.80633,4.80633,4.63429,4.6381,729413.06985508,0
+CODI.US,D,20100122,000000,4.61896,4.70708,4.55778,4.61506,541247.91548908,0
+CODI.US,D,20100125,000000,4.6459,4.68395,4.5653,4.58052,468417.6917338,0
+CODI.US,D,20100126,000000,4.57291,4.58052,4.48117,4.50801,576738.18774242,0
+CODI.US,D,20100127,000000,4.48117,4.63019,4.46576,4.63019,295499.83794406,0
+CODI.US,D,20100128,000000,4.6459,4.67644,4.47728,4.53123,439396.68546191,0
+CODI.US,D,20100129,000000,4.54255,4.59233,4.48117,4.48859,467911.46372891,0
+CODI.US,D,20100201,000000,4.50801,4.57681,4.44263,4.45815,389088.48415873,0
+CODI.US,D,20100202,000000,4.47356,4.59233,4.4237,4.51562,389112.05347879,0
+CODI.US,D,20100203,000000,4.50801,4.58052,4.50031,4.53123,302163.8070043,0
+CODI.US,D,20100204,000000,4.51933,4.54988,4.40448,4.50031,682221.14256577,0
+CODI.US,D,20100205,000000,4.48117,4.53446,4.38525,4.50411,874676.93793672,0
+CODI.US,D,20100208,000000,4.50411,4.60345,4.44673,4.5653,433858.91999957,0
+CODI.US,D,20100209,000000,4.60345,4.61116,4.51933,4.58832,403370.46736534,0
+CODI.US,D,20100210,000000,4.60345,4.67644,4.54607,4.65331,470706.99003929,0
+CODI.US,D,20100211,000000,4.64951,4.7184,4.59604,4.69206,309146.47426195,0
+CODI.US,D,20100212,000000,4.64951,4.76066,4.64951,4.72641,232553.35732056,0
+CODI.US,D,20100216,000000,4.77208,4.87942,4.75705,4.87942,327202.62293817,0
+CODI.US,D,20100217,000000,4.88665,5.01741,4.88665,5.00969,532884.90587803,0
+CODI.US,D,20100218,000000,5.02472,5.02843,4.9446,4.97525,360351.33448066,0
+CODI.US,D,20100219,000000,4.97525,4.97525,4.89064,4.9406,266759.61400686,0
+CODI.US,D,20100222,000000,4.93328,5.0743,4.93328,5.06678,388349.63721233,0
+CODI.US,D,20100223,000000,5.0743,5.11333,5.00169,5.07059,469990.6876599,0
+CODI.US,D,20100224,000000,5.10133,5.11333,5.02053,5.10953,296110.59075967,0
+CODI.US,D,20100225,000000,5.03262,5.15919,4.98715,5.09352,318992.30153103,0
+CODI.US,D,20100226,000000,5.12396,5.20077,5.11333,5.12396,384057.97145432,0
+CODI.US,D,20100301,000000,5.17013,5.26205,5.17013,5.2475,460368.25655493,0
+CODI.US,D,20100302,000000,5.25844,5.35446,5.23941,5.34694,364971.94596653,0
+CODI.US,D,20100303,000000,5.3611,5.3611,5.28498,5.29259,312752.58023197,0
+CODI.US,D,20100304,000000,5.33123,5.38471,5.32373,5.38139,298441.90394005,0
+CODI.US,D,20100305,000000,5.28498,5.54222,5.28498,5.51801,428372.39218955,0
+CODI.US,D,20100308,000000,5.54953,5.71426,5.44619,5.6036,630397.33150707,0
+CODI.US,D,20100309,000000,5.54505,5.87976,5.18983,5.29718,1453942.1666914,0
+CODI.US,D,20100310,000000,5.32011,5.46864,5.29259,5.38139,641579.43674856,0
+CODI.US,D,20100311,000000,5.38139,5.45,5.32373,5.44199,530639.67195354,0
+CODI.US,D,20100312,000000,5.48815,5.69513,5.44199,5.66791,662148.27989438,0
+CODI.US,D,20100315,000000,5.68771,5.79886,5.6112,5.76841,495361.52358079,0
+CODI.US,D,20100316,000000,5.78666,5.84014,5.71777,5.83652,293734.18844524,0
+CODI.US,D,20100317,000000,5.85594,5.91694,5.78315,5.86678,376985.12592859,0
+CODI.US,D,20100318,000000,5.8335,5.84853,5.66791,5.75641,390788.54946257,0
+CODI.US,D,20100319,000000,5.77632,5.83652,5.48473,5.74899,934132.08493139,0
+CODI.US,D,20100322,000000,5.74119,5.95558,5.71426,5.88259,386585.01246656,0
+CODI.US,D,20100323,000000,5.89859,6.05463,5.88698,6.04819,403007.70478695,0
+CODI.US,D,20100324,000000,6.04399,6.15787,6.01686,6.02799,683937.60391836,0
+CODI.US,D,20100325,000000,6.08507,6.09395,5.95558,5.97139,380896.60830641,0
+CODI.US,D,20100326,000000,5.96748,6.04399,5.87117,5.9063,265339.30628465,0
+CODI.US,D,20100329,000000,5.94748,6.02506,5.84014,5.86307,338675.75804482,0
+CODI.US,D,20100330,000000,5.84424,5.85292,5.753,5.80657,366696.6053435,0
+CODI.US,D,20100331,000000,5.79466,5.97422,5.79466,5.84424,221765.78200191,0
+CODI.US,D,20100401,000000,5.86015,5.86015,5.69122,5.82131,369612.02776029,0
+CODI.US,D,20100405,000000,5.82131,6.09395,5.82131,6.0516,371972.03402598,0
+CODI.US,D,20100406,000000,6.04399,6.12509,5.96299,6.10869,410243.48604703,0
+CODI.US,D,20100407,000000,6.08507,6.21994,5.96748,6.02155,544078.28340303,0
+CODI.US,D,20100408,000000,6.01315,6.20364,5.95558,6.15084,350982.01737812,0
+CODI.US,D,20100409,000000,6.16617,6.16617,6.01315,6.02799,289101.27992281,0
+CODI.US,D,20100412,000000,6.10128,6.24306,6.05463,6.18178,682514.22193702,0
+CODI.US,D,20100413,000000,5.68771,5.78061,5.66439,5.73055,7662863.4881973,0
+CODI.US,D,20100414,000000,5.77632,5.77632,5.672,5.72206,1826829.3051878,0
+CODI.US,D,20100415,000000,5.74509,5.75641,5.69513,5.72606,1440142.8421696,0
+CODI.US,D,20100416,000000,5.73055,5.73055,5.40804,5.64927,1783573.4543493,0
+CODI.US,D,20100419,000000,5.64927,5.75641,5.57218,5.74119,1150760.779912,0
+CODI.US,D,20100420,000000,5.76373,5.79037,5.65717,5.78315,2927278.8095375,0
+CODI.US,D,20100421,000000,5.66439,5.72606,5.59608,5.71426,1868350.2491187,0
+CODI.US,D,20100422,000000,5.70352,5.80657,5.68,5.79886,1300021.1848744,0
+CODI.US,D,20100423,000000,5.78901,5.90415,5.74626,5.89918,1053962.6071563,0
+CODI.US,D,20100426,000000,5.89859,5.93294,5.80921,5.84853,1383321.3105039,0
+CODI.US,D,20100427,000000,5.84424,5.93294,5.63785,5.65316,1194634.5568374,0
+CODI.US,D,20100428,000000,5.68771,5.74899,5.6112,5.68771,705281.16036719,0
+CODI.US,D,20100429,000000,5.73328,5.83652,5.672,5.80657,1274275.2893386,0
+CODI.US,D,20100430,000000,5.82618,5.83652,5.56046,5.58447,3400466.726702,0
+CODI.US,D,20100503,000000,5.63043,5.67669,5.48473,5.59891,997574.5460293,0
+CODI.US,D,20100504,000000,5.51489,5.52651,5.25141,5.31582,1816930.1907602,0
+CODI.US,D,20100505,000000,5.23941,5.3045,4.21282,5.24331,4621322.6644887,0
+CODI.US,D,20100506,000000,5.2475,5.31172,4.92128,5.14007,1703627.3454404,0
+CODI.US,D,20100507,000000,5.10133,5.1671,4.80633,5.02472,1539036.6349051,0
+CODI.US,D,20100510,000000,5.15051,5.3045,5.14416,5.19744,1364324.4385313,0
+CODI.US,D,20100511,000000,5.16271,5.37808,5.16271,5.35446,1348635.469392,0
+CODI.US,D,20100512,000000,5.41936,5.70645,5.40804,5.69122,1448372.6338846,0
+CODI.US,D,20100513,000000,5.64927,5.74509,5.55363,5.66791,1198037.7617042,0
+CODI.US,D,20100514,000000,5.61442,5.64526,5.51148,5.62292,724194.00259015,0
+CODI.US,D,20100517,000000,5.62292,5.74119,5.56046,5.68352,951359.20839314,0
+CODI.US,D,20100518,000000,5.72606,5.76373,5.51801,5.53802,879480.9802179,0
+CODI.US,D,20100519,000000,5.49957,5.57218,5.33856,5.46864,824029.54337521,0
+CODI.US,D,20100520,000000,5.32373,5.35124,5.17013,5.20457,1340303.2023724,0
+CODI.US,D,20100521,000000,5.14739,5.29718,5.03262,5.21648,938357.14174139,0
+CODI.US,D,20100524,000000,5.21648,5.33465,5.17393,5.19345,471532.94099462,0
+CODI.US,D,20100525,000000,5.09352,5.31582,5.03692,5.28185,1066801.7380737,0
+CODI.US,D,20100526,000000,5.33123,5.3611,5.10133,5.15051,1082762.2667702,0
+CODI.US,D,20100527,000000,5.25453,5.458,5.2355,5.45,603539.57891598,0
+CODI.US,D,20100528,000000,5.46122,5.57218,5.40804,5.52299,631232.50523983,0
+CODI.US,D,20100601,000000,5.47673,5.52651,5.28918,5.3045,400622.0796951,0
+CODI.US,D,20100602,000000,5.35446,5.46561,5.3045,5.46561,350031.04655114,0
+CODI.US,D,20100603,000000,5.49206,5.56475,5.41936,5.54953,432127.08735128,0
+CODI.US,D,20100604,000000,5.41936,5.45,5.26624,5.30059,583572.26580836,0
+CODI.US,D,20100607,000000,5.30802,5.37808,5.17013,5.18983,562999.32365035,0
+CODI.US,D,20100608,000000,5.20457,5.23941,5.00969,5.13207,509504.14037311,0
+CODI.US,D,20100609,000000,5.18163,5.18163,5.00169,5.06678,653682.7949787,0
+CODI.US,D,20100610,000000,5.15051,5.25141,5.0865,5.2475,612768.50485117,0
+CODI.US,D,20100611,000000,5.21277,5.45,5.20886,5.44199,487713.79159608,0
+CODI.US,D,20100614,000000,5.47673,5.49206,5.37379,5.39652,372727.27702111,0
+CODI.US,D,20100615,000000,5.45,5.64146,5.38139,5.6112,606285.91708013,0
+CODI.US,D,20100616,000000,5.55363,5.64927,5.55363,5.58729,334459.92401224,0
+CODI.US,D,20100617,000000,5.58447,5.58447,5.38471,5.51801,575347.59785856,0
+CODI.US,D,20100618,000000,5.54222,5.58729,5.47673,5.51489,583828.45406994,0
+CODI.US,D,20100621,000000,5.6112,5.6112,5.43828,5.45477,422992.43869635,0
+CODI.US,D,20100622,000000,5.458,5.54222,5.39232,5.40062,323545.27931585,0
+CODI.US,D,20100623,000000,5.37808,5.48815,5.33465,5.41936,400585.18858543,0
+CODI.US,D,20100624,000000,5.39652,5.44199,5.29718,5.32011,504803.59814962,0
+CODI.US,D,20100625,000000,5.32373,5.43828,5.26624,5.43477,957017.89471495,0
+CODI.US,D,20100628,000000,5.37808,5.50796,5.37808,5.41936,460886.78159636,0
+CODI.US,D,20100629,000000,5.32373,5.36949,5.06366,5.10504,1045143.5824397,0
+CODI.US,D,20100630,000000,5.11558,5.25181,5.07137,5.1347,554888.4032887,0
+CODI.US,D,20100701,000000,5.17013,5.20457,4.99027,5.10133,420805.6156955,0
+CODI.US,D,20100702,000000,5.15051,5.26624,5.0743,5.20886,307414.64161366,0
+CODI.US,D,20100706,000000,5.27796,5.35446,5.00599,5.02843,697689.78980003,0
+CODI.US,D,20100707,000000,5.06366,5.15051,5.02053,5.14416,725519.00827905,0
+CODI.US,D,20100708,000000,5.19744,5.28498,5.16271,5.25453,432077.89920506,0
+CODI.US,D,20100709,000000,5.25453,5.41155,5.22419,5.40453,491503.32836138,0
+CODI.US,D,20100712,000000,5.40453,5.47673,5.32373,5.46122,633422.40249983,0
+CODI.US,D,20100713,000000,5.52651,5.68352,5.49625,5.67669,1092352.9305308,0
+CODI.US,D,20100714,000000,5.64146,5.68771,5.51489,5.63043,603752.72754961,0
+CODI.US,D,20100715,000000,5.65316,5.68771,5.51148,5.58447,476757.13202479,0
+CODI.US,D,20100716,000000,5.5309,5.57627,5.3651,5.38793,624370.75884165,0
+CODI.US,D,20100719,000000,5.43828,5.49206,5.39652,5.458,557124.41443578,0
+CODI.US,D,20100720,000000,5.40453,5.56475,5.40062,5.54222,684547.33198093,0
+CODI.US,D,20100721,000000,5.43126,5.458,5.29259,5.30059,805982.6174764,0
+CODI.US,D,20100722,000000,5.35778,5.55363,5.32373,5.53802,978434.20863007,0
+CODI.US,D,20100723,000000,5.49957,5.70352,5.49206,5.69122,739026.27818264,0
+CODI.US,D,20100726,000000,5.69122,5.70352,5.63043,5.69122,857073.73010697,0
+CODI.US,D,20100727,000000,5.71426,5.74119,5.672,5.73328,659846.68455234,0
+CODI.US,D,20100728,000000,5.74119,5.74509,5.62292,5.66791,686875.57090217,0
+CODI.US,D,20100729,000000,5.73328,5.74119,5.6112,5.73328,546669.88385719,0
+CODI.US,D,20100730,000000,5.68352,5.79886,5.66068,5.77212,789520.98454025,0
+CODI.US,D,20100802,000000,5.77212,5.84014,5.72606,5.78666,630882.03969799,0
+CODI.US,D,20100803,000000,5.78061,5.81779,5.71426,5.74119,560202.77258694,0
+CODI.US,D,20100804,000000,5.753,5.82131,5.73699,5.76841,642273.19456092,0
+CODI.US,D,20100805,000000,5.74899,5.79886,5.70645,5.71777,407388.52405998,0
+CODI.US,D,20100806,000000,5.66068,5.75953,5.6036,5.672,460674.65771578,0
+CODI.US,D,20100809,000000,5.69122,5.80247,5.67669,5.80247,608376.41329462,0
+CODI.US,D,20100810,000000,5.82618,5.83652,5.63043,5.66439,534923.13968717,0
+CODI.US,D,20100811,000000,5.57627,5.62292,5.40062,5.40804,719535.47524157,0
+CODI.US,D,20100812,000000,5.38139,5.44199,5.33465,5.41936,525960.64954402,0
+CODI.US,D,20100813,000000,5.41497,5.43828,5.34694,5.41936,538964.76570187,0
+CODI.US,D,20100816,000000,5.37808,5.45477,5.34694,5.39652,357018.83757401,0
+CODI.US,D,20100817,000000,5.48122,5.58037,5.42306,5.56046,706721.96315033,0
+CODI.US,D,20100818,000000,5.55363,5.68352,5.48473,5.63785,476422.03777863,0
+CODI.US,D,20100819,000000,5.63384,5.66791,5.38793,5.39232,733041.72039211,0
+CODI.US,D,20100820,000000,5.38471,5.43477,5.32734,5.37808,562177.47170721,0
+CODI.US,D,20100823,000000,5.40062,5.46561,5.32373,5.32734,542068.74267919,0
+CODI.US,D,20100824,000000,5.3045,5.42306,5.28918,5.39652,676060.32725128,0
+CODI.US,D,20100825,000000,5.37808,5.47332,5.28918,5.458,759323.56177118,0
+CODI.US,D,20100826,000000,5.50415,5.51148,5.3611,5.38139,400764.52036853,0
+CODI.US,D,20100827,000000,5.38139,5.58447,5.38139,5.57218,399011.16790628,0
+CODI.US,D,20100830,000000,5.56475,5.59608,5.37379,5.37808,346846.11408316,0
+CODI.US,D,20100831,000000,5.3611,5.48425,5.31874,5.43292,512667.55302711,0
+CODI.US,D,20100901,000000,5.49206,5.64146,5.45477,5.63384,510461.25971837,0
+CODI.US,D,20100902,000000,5.62633,5.64927,5.5913,5.64526,272811.80549844,0
+CODI.US,D,20100903,000000,5.69893,5.74119,5.672,5.72206,590634.86380362,0
+CODI.US,D,20100907,000000,5.71015,5.71777,5.6112,5.63043,253093.50738108,0
+CODI.US,D,20100908,000000,5.64927,5.73055,5.62633,5.69513,271972.5327535,0
+CODI.US,D,20100909,000000,5.74509,5.753,5.71015,5.74899,363582.38083572,0
+CODI.US,D,20100910,000000,5.753,5.80247,5.753,5.76841,474172.70484196,0
+CODI.US,D,20100913,000000,5.80657,5.85594,5.76841,5.84014,866132.54703648,0
+CODI.US,D,20100914,000000,5.83652,5.84014,5.68352,5.70645,638741.89556329,0
+CODI.US,D,20100915,000000,5.672,5.73328,5.672,5.71015,340500.84322033,0
+CODI.US,D,20100916,000000,5.71777,5.74509,5.672,5.72206,301029.40538202,0
+CODI.US,D,20100917,000000,5.753,5.87976,5.6112,5.86307,1187263.5081752,0
+CODI.US,D,20100920,000000,5.87976,6.02506,5.87527,6.01686,977614.40619301,0
+CODI.US,D,20100921,000000,6.00886,6.06283,5.97139,5.99832,574438.64190647,0
+CODI.US,D,20100922,000000,5.99832,6.0356,5.93636,5.94748,350269.81401092,0
+CODI.US,D,20100923,000000,5.93294,5.99042,5.84424,5.86307,428353.94663472,0
+CODI.US,D,20100924,000000,5.93294,6.04819,5.93294,6.02799,435341.7376576,0
+CODI.US,D,20100927,000000,6.02506,6.08956,5.99423,6.02506,423017.03276946,0
+CODI.US,D,20100928,000000,6.01686,6.12792,5.94748,6.12792,492937.98262623,0
+CODI.US,D,20100929,000000,6.08956,6.18178,6.06673,6.16617,480777.23822551,0
+CODI.US,D,20100930,000000,6.18413,6.24521,6.08752,6.18959,648153.22754073,0
+CODI.US,D,20101001,000000,6.21994,6.25789,6.15475,6.23799,393280.74887123,0
+CODI.US,D,20101004,000000,6.24775,6.26122,6.14733,6.16226,437895.42224904,0
+CODI.US,D,20101005,000000,6.24306,6.36524,6.17641,6.36134,600978.72105322,0
+CODI.US,D,20101006,000000,6.36134,6.476,6.31918,6.43941,573341.13139385,0
+CODI.US,D,20101007,000000,6.46985,6.49191,6.38779,6.42116,469546.96959085,0
+CODI.US,D,20101008,000000,6.45229,6.52498,6.41501,6.50771,429849.06132931,0
+CODI.US,D,20101011,000000,6.51065,6.63185,6.51065,6.57027,520338.85433189,0
+CODI.US,D,20101012,000000,6.58247,6.605,6.51065,6.57544,522506.20702486,0
+CODI.US,D,20101013,000000,6.63067,6.74357,6.57836,6.68024,614573.09496574,0
+CODI.US,D,20101014,000000,6.73303,6.73303,6.64443,6.68796,436641.12452034,0
+CODI.US,D,20101015,000000,6.74357,6.83706,6.66307,6.73303,670987.79967197,0
+CODI.US,D,20101018,000000,6.83394,6.95475,6.8233,6.90225,1156399.995926,0
+CODI.US,D,20101019,000000,6.77509,6.80242,6.64141,6.68375,1288631.0547645,0
+CODI.US,D,20101020,000000,6.605,6.605,6.41169,6.42116,1077251.1448871,0
+CODI.US,D,20101021,000000,6.41793,6.49191,6.21593,6.26122,1128792.124105,0
+CODI.US,D,20101022,000000,6.25439,6.28132,6.09786,6.23467,963916.5322228,0
+CODI.US,D,20101025,000000,6.29976,6.39559,6.28863,6.34943,609449.32973412,0
+CODI.US,D,20101026,000000,6.33499,6.44604,6.28863,6.39559,441451.31531978,0
+CODI.US,D,20101027,000000,6.38095,6.44604,6.30444,6.42116,515346.25749021,0
+CODI.US,D,20101028,000000,6.45229,6.50771,6.38095,6.43941,370282.21625258,0
+CODI.US,D,20101029,000000,6.45756,6.57602,6.41462,6.53445,480505.67866823,0
+CODI.US,D,20101101,000000,6.51065,6.61008,6.29976,6.36855,471583.15389389,0
+CODI.US,D,20101102,000000,6.45229,6.52987,6.40418,6.49191,369298.45332812,0
+CODI.US,D,20101103,000000,6.51065,6.61008,6.44214,6.5969,352634.94404184,0
+CODI.US,D,20101104,000000,6.68375,6.80242,6.62706,6.78641,803997.67082567,0
+CODI.US,D,20101105,000000,6.74006,6.85492,6.74006,6.80242,464561.54602048,0
+CODI.US,D,20101108,000000,6.85492,6.86702,6.74006,6.74846,482763.20962928,0
+CODI.US,D,20101109,000000,6.74357,6.79061,6.54528,6.57027,498376.34704307,0
+CODI.US,D,20101110,000000,6.54528,6.6984,6.46185,6.68375,379552.13230963,0
+CODI.US,D,20101111,000000,6.61955,6.8233,6.605,6.81452,487634.88561151,0
+CODI.US,D,20101112,000000,6.44214,6.45229,6.32338,6.42116,4238959.634573,0
+CODI.US,D,20101115,000000,6.41793,6.46985,6.37314,6.46185,1473390.9547576,0
+CODI.US,D,20101116,000000,6.42584,6.43521,6.26971,6.33889,1152126.7757228,0
+CODI.US,D,20101117,000000,6.33089,6.37314,6.26971,6.32679,678399.83845603,0
+CODI.US,D,20101118,000000,6.38496,6.41793,6.33889,6.36134,739048.82274967,0
+CODI.US,D,20101119,000000,6.36524,6.46985,6.32679,6.40418,1703911.2020342,0
+CODI.US,D,20101122,000000,6.38095,6.40418,6.28132,6.39871,615015.78828175,0
+CODI.US,D,20101123,000000,6.29976,6.35753,6.29264,6.29654,502186.37886931,0
+CODI.US,D,20101124,000000,6.38779,6.43521,6.29654,6.43521,346457.7326786,0
+CODI.US,D,20101126,000000,6.3468,6.46185,6.3468,6.42116,109606.56108175,0
+CODI.US,D,20101129,000000,6.39559,6.45756,6.26122,6.44604,552484.33264202,0
+CODI.US,D,20101130,000000,6.37451,6.39384,6.31489,6.35821,564000.50737661,0
+CODI.US,D,20101201,000000,6.46576,6.47171,6.39159,6.43521,682383.05354709,0
+CODI.US,D,20101202,000000,6.45229,6.48937,6.41501,6.4838,498191.89149474,0
+CODI.US,D,20101203,000000,6.43521,6.51552,6.41169,6.50771,626634.43832098,0
+CODI.US,D,20101206,000000,6.476,6.54528,6.47171,6.50771,560362.63406216,0
+CODI.US,D,20101207,000000,6.55163,6.55163,6.47171,6.51065,591535.62173134,0
+CODI.US,D,20101208,000000,6.50771,6.58793,6.4961,6.55622,570458.50107455,0
+CODI.US,D,20101209,000000,6.62706,6.62706,6.51552,6.56109,633221.55090275,0
+CODI.US,D,20101210,000000,6.57544,6.68024,6.51552,6.67536,655860.39520214,0
+CODI.US,D,20101213,000000,6.6984,6.72952,6.61398,6.67536,689662.89918818,0
+CODI.US,D,20101214,000000,6.72191,6.88585,6.67536,6.81012,1112202.397038,0
+CODI.US,D,20101215,000000,6.80603,6.87785,6.64931,6.66131,983189.06276501,0
+CODI.US,D,20101216,000000,6.65732,6.71957,6.57446,6.59876,742042.12639798,0
+CODI.US,D,20101217,000000,6.60169,6.60169,6.33889,6.46576,1777862.5056222,0
+CODI.US,D,20101220,000000,6.49191,6.50264,6.37675,6.43941,515991.85190938,0
+CODI.US,D,20101221,000000,6.46576,6.57544,6.43072,6.56598,415713.61780831,0
+CODI.US,D,20101222,000000,6.56109,6.59954,6.52987,6.56598,658138.42122412,0
+CODI.US,D,20101223,000000,6.54792,6.73303,6.54792,6.64141,730436.79814836,0
+CODI.US,D,20101227,000000,6.63185,6.73303,6.59954,6.70289,636735.4290986,0
+CODI.US,D,20101228,000000,6.68024,6.7668,6.62706,6.68796,764990.44611736,0
+CODI.US,D,20101229,000000,6.67614,6.76894,6.66375,6.74709,743920.49873189,0
+CODI.US,D,20101230,000000,6.77373,6.86507,6.72748,6.81647,493981.18122739,0
+CODI.US,D,20101231,000000,6.8073,6.87678,6.76592,6.77373,385277.42757944,0
+CODI.US,D,20110103,000000,6.82886,6.88371,6.81647,6.84068,451083.99395522,0
+CODI.US,D,20110104,000000,6.83394,6.86,6.61398,6.67175,629168.65260453,0
+CODI.US,D,20110105,000000,6.64931,6.85492,6.62706,6.84419,526319.31311023,0
+CODI.US,D,20110106,000000,6.86,7.0132,6.84419,6.91874,1133907.6913122,0
+CODI.US,D,20110107,000000,6.91454,7.082,6.85209,6.92372,901924.09668543,0
+CODI.US,D,20110110,000000,6.89308,6.99719,6.82886,6.98178,426918.26761681,0
+CODI.US,D,20110111,000000,7.00598,7.05048,6.98178,7.01681,549114.94462572,0
+CODI.US,D,20110112,000000,7.0616,7.07049,7.0132,7.06551,462852.25793921,0
+CODI.US,D,20110113,000000,7.06551,7.074,7.00598,7.03242,533602.23301046,0
+CODI.US,D,20110114,000000,7.03242,7.08649,6.96412,7.08649,431385.16614575,0
+CODI.US,D,20110118,000000,7.09683,7.11606,7.02853,7.05048,924704.35690521,0
+CODI.US,D,20110119,000000,6.93894,6.94773,6.70289,6.73303,723430.56157064,0
+CODI.US,D,20110120,000000,6.7181,6.73723,6.57836,6.58247,601966.58298987,0
+CODI.US,D,20110121,000000,6.61008,6.6984,6.5969,6.63185,522405.78122633,0
+CODI.US,D,20110124,000000,6.66131,6.74357,6.66131,6.69429,346995.72802792,0
+CODI.US,D,20110125,000000,6.68375,6.69137,6.5969,6.67175,426910.06959245,0
+CODI.US,D,20110126,000000,6.6984,6.83706,6.64931,6.72952,512143.90422044,0
+CODI.US,D,20110127,000000,6.72952,6.759,6.66307,6.73723,445577.99583733,0
+CODI.US,D,20110128,000000,6.76377,6.81012,6.56598,6.57027,469413.75169482,0
+CODI.US,D,20110131,000000,6.58929,6.65107,6.51552,6.6134,573677.25039305,0
+CODI.US,D,20110201,000000,6.62706,6.7709,6.61398,6.75617,397916.73165281,0
+CODI.US,D,20110202,000000,6.73303,6.83394,6.73303,6.81647,345572.34604658,0
+CODI.US,D,20110203,000000,6.79774,6.87512,6.72523,6.72952,365394.14422162,0
+CODI.US,D,20110204,000000,6.72952,6.77509,6.67175,6.75343,355510.40108983,0
+CODI.US,D,20110207,000000,6.75343,6.86,6.70289,6.8233,394306.52667061,0
+CODI.US,D,20110208,000000,6.82018,6.86702,6.75617,6.86,431806.33964779,0
+CODI.US,D,20110209,000000,6.85209,6.89308,6.7709,6.81012,270523.531946,0
+CODI.US,D,20110210,000000,6.76377,6.83706,6.6984,6.759,378183.06223975,0
+CODI.US,D,20110211,000000,6.75343,6.85492,6.70669,6.85492,306427.80443006,0
+CODI.US,D,20110214,000000,6.87785,6.91454,6.84419,6.87512,454528.18894392,0
+CODI.US,D,20110215,000000,6.85492,6.87072,6.81647,6.84068,239024.6728081,0
+CODI.US,D,20110216,000000,6.84068,6.89805,6.82018,6.89805,303114.77783129,0
+CODI.US,D,20110218,000000,6.57544,6.57836,6.18178,6.40418,4405810.9503285,0
+CODI.US,D,20110222,000000,6.33889,6.51065,6.25038,6.26512,1512584.6845203,0
+CODI.US,D,20110223,000000,6.28542,6.30835,5.76373,5.94748,2085376.5482813,0
+CODI.US,D,20110224,000000,5.94748,6.06673,5.92075,6.04399,1249670.9686963,0
+CODI.US,D,20110225,000000,6.07112,6.16617,6.01315,6.15787,714104.28409605,0
+CODI.US,D,20110228,000000,6.20433,6.25184,6.15397,6.20813,747354.44619011,0
+CODI.US,D,20110301,000000,6.25614,6.30777,6.08,6.08752,826875.28258485,0
+CODI.US,D,20110302,000000,6.10342,6.10342,5.93147,6.04966,944116.25386173,0
+CODI.US,D,20110303,000000,6.1003,6.26092,6.1003,6.21731,517649.90233834,0
+CODI.US,D,20110304,000000,6.20433,6.22569,6.04966,6.12694,483430.32386244,0
+CODI.US,D,20110307,000000,6.12792,6.14733,5.87117,5.90972,1291917.437784,0
+CODI.US,D,20110308,000000,5.91391,6.05463,5.89859,6.00203,854947.36753585,0
+CODI.US,D,20110309,000000,5.99423,6.03121,5.92504,5.92874,550878.54461844,0
+CODI.US,D,20110310,000000,5.77798,5.77798,5.36559,5.76598,3133425.3056073,0
+CODI.US,D,20110311,000000,5.75768,5.89918,5.69513,5.85634,1169793.5182415,0
+CODI.US,D,20110314,000000,5.80189,5.89918,5.75544,5.8254,1045463.3053901,0
+CODI.US,D,20110315,000000,5.70645,5.84014,5.63384,5.81779,821762.78963674,0
+CODI.US,D,20110316,000000,5.80921,5.82131,5.72206,5.76373,893411.47312962,0
+CODI.US,D,20110317,000000,5.86736,5.88347,5.61687,5.66439,1264347.4818258,0
+CODI.US,D,20110318,000000,5.63667,5.64887,5.38842,5.64887,3059020.0364198,0
+CODI.US,D,20110321,000000,5.6518,5.78472,5.59306,5.78178,1352165.7436366,0
+CODI.US,D,20110322,000000,5.80189,5.8254,5.76598,5.79749,661425.82899672,0
+CODI.US,D,20110323,000000,5.80579,5.85292,5.75046,5.81272,889861.72857715,0
+CODI.US,D,20110324,000000,5.84014,5.85634,5.76598,5.84424,1283407.8884874,0
+CODI.US,D,20110325,000000,5.82081,5.86736,5.73494,5.78472,1091587.4400052,0
+CODI.US,D,20110328,000000,5.76217,5.78901,5.68771,5.68771,828946.30849148,0
+CODI.US,D,20110329,000000,5.68771,5.72324,5.64887,5.70713,620981.90051745,0
+CODI.US,D,20110330,000000,5.69171,5.74626,5.67629,5.69171,680759.84472172,0
+CODI.US,D,20110331,000000,5.65775,5.78178,5.65414,5.78178,460095.6722446,0
+CODI.US,D,20110401,000000,5.81272,5.86366,5.78472,5.81272,624165.80823238,0
+CODI.US,D,20110404,000000,5.81711,5.87234,5.81711,5.87234,606260.29825397,0
+CODI.US,D,20110405,000000,5.84853,5.87976,5.82921,5.85292,673610.14271751,0
+CODI.US,D,20110406,000000,5.87644,5.87976,5.84014,5.86366,641772.09032127,0
+CODI.US,D,20110407,000000,5.88347,5.93147,5.8335,5.88347,602645.99425958,0
+CODI.US,D,20110408,000000,5.88347,5.92269,5.85292,5.86366,401706.26841811,0
+CODI.US,D,20110411,000000,5.87234,5.90688,5.80921,5.8254,522671.19226532,0
+CODI.US,D,20110412,000000,5.83652,5.9184,5.78472,5.82081,573176.14615339,0
+CODI.US,D,20110413,000000,5.88347,5.88347,5.75544,5.76217,527989.66057575,0
+CODI.US,D,20110414,000000,5.73114,5.87976,5.73114,5.87234,586878.11913579,0
+CODI.US,D,20110415,000000,5.86736,5.95431,5.86015,5.93147,581844.53217225,0
+CODI.US,D,20110418,000000,5.85634,5.95431,5.84014,5.87976,558424.82605157,0
+CODI.US,D,20110419,000000,5.91147,5.97422,5.87644,5.89918,578178.99052555,0
+CODI.US,D,20110420,000000,5.95431,5.99832,5.93147,5.98085,571461.7343069,0
+CODI.US,D,20110421,000000,5.99832,6.01754,5.9269,6.01754,568211.21764396,0
+CODI.US,D,20110425,000000,6.08,6.37783,6.05229,6.29517,1054548.7658988,0
+CODI.US,D,20110426,000000,6.32338,6.37783,6.28386,6.30308,733883.04264314,0
+CODI.US,D,20110427,000000,6.31918,6.46097,6.30777,6.42857,634256.55147954,0
+CODI.US,D,20110428,000000,6.43355,6.54792,6.41081,6.54392,627446.04273367,0
+CODI.US,D,20110429,000000,6.54051,6.59544,6.44145,6.57212,656489.59357258,0
+CODI.US,D,20110502,000000,6.59076,6.62999,6.25184,6.26092,923716.49496856,0
+CODI.US,D,20110503,000000,6.23613,6.31489,6.23282,6.28386,459561.77590747,0
+CODI.US,D,20110504,000000,6.30777,6.30777,6.22569,6.27625,661181.9377717,0
+CODI.US,D,20110505,000000,6.25184,6.25184,6.1003,6.12002,657046.03447673,0
+CODI.US,D,20110506,000000,6.2218,6.28386,6.12313,6.20433,435859.23794599,0
+CODI.US,D,20110509,000000,6.18413,6.27995,6.18413,6.26092,576230.93498449,0
+CODI.US,D,20110510,000000,6.28795,6.56324,6.27282,6.51952,738908.43158232,0
+CODI.US,D,20110511,000000,6.51952,6.53991,6.38573,6.41462,484958.23065451,0
+CODI.US,D,20110512,000000,6.40554,6.57446,6.30777,6.55846,628430.83041119,0
+CODI.US,D,20110513,000000,6.52167,6.55846,6.38252,6.39384,347652.59473062,0
+CODI.US,D,20110516,000000,6.36602,6.51143,6.32338,6.36983,476169.94852924,0
+CODI.US,D,20110517,000000,6.31186,6.31186,6.00886,6.04497,1796437.1793398,0
+CODI.US,D,20110518,000000,6.02506,6.14275,6.00886,6.14275,828607.11523314,0
+CODI.US,D,20110519,000000,6.1771,6.29127,6.13435,6.24521,635367.38378175,0
+CODI.US,D,20110520,000000,6.26775,6.30308,6.18959,6.24034,901813.42335643,0
+CODI.US,D,20110523,000000,6.12313,6.29976,6.12002,6.24882,734237.60719717,0
+CODI.US,D,20110524,000000,6.25614,6.27625,6.14275,6.15397,721576.78330984,0
+CODI.US,D,20110525,000000,6.15084,6.18178,6.1003,6.12694,813226.59676087,0
+CODI.US,D,20110526,000000,6.12694,6.13884,6.01315,6.05229,713385.93221057,0
+CODI.US,D,20110527,000000,6.08752,6.09581,6.02155,6.03189,666172.48510729,0
+CODI.US,D,20110531,000000,6.12002,6.23799,6.07814,6.12381,5266890.4400935,0
+CODI.US,D,20110601,000000,6.12313,6.18178,5.89137,5.89137,943952.29337432,0
+CODI.US,D,20110602,000000,5.90415,6.00886,5.89528,5.93421,569495.233211,0
+CODI.US,D,20110603,000000,5.89137,6.00155,5.89137,5.91147,743678.65701296,0
+CODI.US,D,20110606,000000,5.9184,6.04966,5.89137,5.94319,667237.20352242,0
+CODI.US,D,20110607,000000,5.99832,6.0597,5.9269,5.98964,449311.17118509,0
+CODI.US,D,20110608,000000,5.98964,6.01754,5.94319,5.95802,363847.79187472,0
+CODI.US,D,20110609,000000,5.95802,6.07678,5.9387,6.03667,414068.88916896,0
+CODI.US,D,20110610,000000,6.00457,6.03667,5.88756,5.89918,523171.27175193,0
+CODI.US,D,20110613,000000,5.89918,6.07249,5.89137,6.02886,470607.58899379,0
+CODI.US,D,20110614,000000,6.0921,6.1771,6.0639,6.17144,444361.61397134,0
+CODI.US,D,20110615,000000,6.10664,6.14675,6.02506,6.08752,519563.11627582,0
+CODI.US,D,20110616,000000,6.08361,6.25673,6.08058,6.17641,619604.63242319,0
+CODI.US,D,20110617,000000,6.21731,6.31186,6.1771,6.22569,809553.88184284,0
+CODI.US,D,20110620,000000,6.20228,6.3468,6.16617,6.26775,568140.50968376,0
+CODI.US,D,20110621,000000,6.31918,6.47171,6.31918,6.35821,563595.72992332,0
+CODI.US,D,20110622,000000,6.3468,6.57446,6.30308,6.42857,874702.55676288,0
+CODI.US,D,20110623,000000,6.35509,6.41462,6.25614,6.3427,599846.36893702,0
+CODI.US,D,20110624,000000,6.35011,6.37451,6.25614,6.30308,1010450.5680564,0
+CODI.US,D,20110627,000000,6.29517,6.41462,6.29127,6.36134,407685.70244341,0
+CODI.US,D,20110628,000000,6.37451,6.41081,6.35509,6.39715,345009.75662415,0
+CODI.US,D,20110629,000000,6.41081,6.47171,6.36602,6.44145,373705.91618036,0
+CODI.US,D,20110630,000000,6.46985,6.48995,6.43941,6.46985,307408.49309539,0
+CODI.US,D,20110701,000000,6.46244,6.59153,6.42935,6.56246,397301.87982501,0
+CODI.US,D,20110705,000000,6.57027,6.6091,6.49649,6.50547,576842.71255314,0
+CODI.US,D,20110706,000000,6.49649,6.65536,6.45229,6.65038,392588.01581192,0
+CODI.US,D,20110707,000000,6.68658,6.78437,6.6457,6.7465,981498.22023858,0
+CODI.US,D,20110708,000000,6.69371,6.8111,6.69371,6.79822,511328.20079556,0
+CODI.US,D,20110711,000000,6.7387,6.78437,6.66932,6.69371,462459.77752247,0
+CODI.US,D,20110712,000000,6.66502,6.7387,6.6457,6.66932,369306.65135249,0
+CODI.US,D,20110713,000000,6.7022,6.7266,6.66502,6.68658,479927.71795011,0
+CODI.US,D,20110714,000000,6.68658,6.73381,6.65038,6.67449,586934.48055334,0
+CODI.US,D,20110715,000000,6.70669,6.7266,6.6581,6.69078,394412.07623438,0
+CODI.US,D,20110718,000000,6.66502,6.7022,6.37715,6.40554,1144389.8902231,0
+CODI.US,D,20110719,000000,6.5242,6.57446,6.38252,6.52089,684372.09921001,0
+CODI.US,D,20110720,000000,6.54596,6.54596,6.39637,6.41462,482481.40254154,0
+CODI.US,D,20110721,000000,6.45229,6.54792,6.42389,6.54304,389426.65266401,0
+CODI.US,D,20110722,000000,6.53445,6.53923,6.45756,6.50547,261847.97265583,0
+CODI.US,D,20110725,000000,6.45756,6.47229,6.38573,6.38885,371937.1924224,0
+CODI.US,D,20110726,000000,6.37715,6.41706,6.28132,6.28132,332416.56643788,0
+CODI.US,D,20110727,000000,6.24882,6.26444,6.08058,6.10088,1198016.2418903,0
+CODI.US,D,20110728,000000,6.1326,6.14617,6.05531,6.08058,441160.28545463,0
+CODI.US,D,20110729,000000,6.01638,6.09074,5.97471,6.0033,679367.20533176,0
+CODI.US,D,20110801,000000,6.09708,6.15515,5.99656,6.10421,824416.90002672,0
+CODI.US,D,20110802,000000,6.06858,6.08361,5.90757,5.90757,677723.50144545,0
+CODI.US,D,20110803,000000,5.91274,6.08361,5.80422,6.04497,733240.5224831,0
+CODI.US,D,20110804,000000,6.03121,6.05531,5.79164,5.79164,821490.20532642,0
+CODI.US,D,20110805,000000,5.86736,5.87644,5.42277,5.6355,1387304.525595,0
+CODI.US,D,20110808,000000,5.53148,5.6316,5.0336,5.09733,1419672.3753162,0
+CODI.US,D,20110809,000000,5.11001,5.17393,4.57241,4.92558,3517950.5644508,0
+CODI.US,D,20110810,000000,5.17013,5.17013,4.59253,4.59672,1677988.0242214,0
+CODI.US,D,20110811,000000,4.74085,5.04951,4.4962,4.95378,2254921.9397957,0
+CODI.US,D,20110812,000000,4.98618,5.04951,4.81287,4.84926,1330684.8702795,0
+CODI.US,D,20110815,000000,4.91729,5.07303,4.91729,5.07303,673403.14260216,0
+CODI.US,D,20110816,000000,5.07303,5.12543,4.91328,5.09352,688621.75009311,0
+CODI.US,D,20110817,000000,5.04951,5.19042,5.0138,5.16652,535305.37257345,0
+CODI.US,D,20110818,000000,5.04121,5.04951,4.86126,4.91328,1124427.7008807,0
+CODI.US,D,20110819,000000,4.84116,5.01741,4.77305,4.78477,670282.7695761,0
+CODI.US,D,20110822,000000,4.91729,4.91729,4.71684,4.76915,593630.21695803,0
+CODI.US,D,20110823,000000,4.80086,5.0138,4.72894,5.0138,750391.81421943,0
+CODI.US,D,20110824,000000,5.01741,5.14963,4.92977,5.10572,297574.96286286,0
+CODI.US,D,20110825,000000,5.13402,5.28996,5.0138,5.02111,590211.64079549,0
+CODI.US,D,20110826,000000,5.03789,5.19784,4.94148,5.19784,751847.98829825,0
+CODI.US,D,20110829,000000,5.24634,5.51098,5.24273,5.51098,640333.33704424,0
+CODI.US,D,20110830,000000,5.45497,5.54309,5.37914,5.51098,470868.9010206,0
+CODI.US,D,20110831,000000,5.55549,5.65414,5.43916,5.50162,665671.38086764,0
+CODI.US,D,20110901,000000,5.51489,5.53841,5.29913,5.31387,492062.84352467,0
+CODI.US,D,20110902,000000,5.25093,5.26712,5.0903,5.09352,509741.88307986,0
+CODI.US,D,20110906,000000,4.98618,5.09352,4.94148,5.06532,594855.82160143,0
+CODI.US,D,20110907,000000,5.16456,5.25093,5.11879,5.24273,502663.9137889,0
+CODI.US,D,20110908,000000,5.21443,5.34236,5.06941,5.09733,417330.67811541,0
+CODI.US,D,20110909,000000,5.03789,5.07752,4.86126,4.90899,623555.05541677,0
+CODI.US,D,20110912,000000,4.86126,5.0336,4.83717,5.0053,361007.17643031,0
+CODI.US,D,20110913,000000,5.0138,5.09733,4.95378,5.04951,440049.45315241,0
+CODI.US,D,20110914,000000,5.10572,5.24273,4.98188,5.15822,439420.25478197,0
+CODI.US,D,20110915,000000,5.21443,5.26205,5.14572,5.23814,421591.60128203,0
+CODI.US,D,20110916,000000,5.27415,5.29435,5.13402,5.19462,490838.26363432,0
+CODI.US,D,20110919,000000,5.10572,5.12543,5.02111,5.06941,455593.9321121,0
+CODI.US,D,20110920,000000,5.09733,5.12543,4.97769,5.0015,398220.05855452,0
+CODI.US,D,20110921,000000,5.00969,5.14572,4.87327,4.88498,571211.69456359,0
+CODI.US,D,20110922,000000,4.86126,4.90148,4.72084,4.73295,952835.87753289,0
+CODI.US,D,20110923,000000,4.73295,4.88937,4.72084,4.88498,668927.02129581,0
+CODI.US,D,20110926,000000,4.95378,5.0053,4.79286,5.0015,426840.3863853,0
+CODI.US,D,20110927,000000,5.08181,5.22555,5.00969,5.06532,578276.34206495,0
+CODI.US,D,20110928,000000,5.07752,5.07752,4.78477,4.80896,920744.71113422,0
+CODI.US,D,20110929,000000,4.92128,5.00969,4.80497,5.00969,653612.0870185,0
+CODI.US,D,20110930,000000,4.91328,5.03048,4.88322,4.88322,679226.81416441,0
+CODI.US,D,20111003,000000,4.84926,4.95378,4.61652,4.61652,835914.62920648,0
+CODI.US,D,20111004,000000,4.59145,5.0903,4.49708,5.06132,1316694.9416911,0
+CODI.US,D,20111005,000000,5.07752,5.10221,4.84693,4.90899,702019.37142075,0
+CODI.US,D,20111006,000000,4.90899,4.90899,4.77295,4.85912,860374.45966918,0
+CODI.US,D,20111007,000000,4.87171,4.91669,4.74797,4.76457,556971.72623188,0
+CODI.US,D,20111010,000000,4.85717,4.98969,4.80896,4.98969,575809.76148245,0
+CODI.US,D,20111011,000000,4.98969,5.19462,4.98188,5.19042,806407.88999063,0
+CODI.US,D,20111012,000000,5.21443,5.33397,5.21443,5.27044,981434.6855497,0
+CODI.US,D,20111013,000000,5.25453,5.3367,5.14416,5.3207,497648.77238019,0
+CODI.US,D,20111014,000000,5.38247,5.51362,5.33279,5.48533,683113.70246912,0
+CODI.US,D,20111017,000000,5.49274,5.5226,5.3165,5.32509,648367.40092741,0
+CODI.US,D,20111018,000000,5.37457,5.571,5.30802,5.5468,766091.03088911,0
+CODI.US,D,20111019,000000,5.60877,5.61687,5.42306,5.47254,860296.57843767,0
+CODI.US,D,20111020,000000,5.50621,5.57998,5.41497,5.55148,858550.39924673,0
+CODI.US,D,20111021,000000,5.63316,5.65414,5.42306,5.48932,1983012.941731,0
+CODI.US,D,20111024,000000,5.51362,5.63785,5.46034,5.51362,767044.05122219,0
+CODI.US,D,20111025,000000,5.48533,5.56788,5.39467,5.41497,599943.72047642,0
+CODI.US,D,20111026,000000,5.48533,5.51743,5.3651,5.49274,880770.11955016,0
+CODI.US,D,20111027,000000,5.43595,5.76041,5.43595,5.69943,1233632.5587683,0
+CODI.US,D,20111028,000000,5.69943,5.7406,5.50162,5.55949,615366.25382359,0
+CODI.US,D,20111031,000000,5.53899,5.56017,5.37964,5.37964,652328.07145146,0
+CODI.US,D,20111101,000000,5.20077,5.37008,5.13051,5.16456,837384.12507491,0
+CODI.US,D,20111102,000000,5.23385,5.32509,5.17618,5.28303,528310.40827924,0
+CODI.US,D,20111103,000000,5.33279,5.47742,5.15109,5.47742,557528.16713603,0
+CODI.US,D,20111104,000000,5.43409,5.45565,5.29523,5.42569,342427.37894741,0
+CODI.US,D,20111107,000000,5.39467,5.42814,5.27151,5.40355,304099.56550881,0
+CODI.US,D,20111108,000000,5.45683,5.45683,5.25093,5.40696,652134.3931257,0
+CODI.US,D,20111109,000000,5.15109,5.32509,5.11059,5.17618,875491.61660856,0
+CODI.US,D,20111110,000000,5.28303,5.28303,5.15538,5.19686,456400.41275956,0
+CODI.US,D,20111111,000000,5.25453,5.27922,5.19296,5.23814,352011.89418967,0
+CODI.US,D,20111114,000000,5.21764,5.25093,5.1148,5.19296,684579.09932536,0
+CODI.US,D,20111115,000000,5.22195,5.3207,5.11879,5.31172,412009.13554585,0
+CODI.US,D,20111116,000000,5.27151,5.35368,5.20506,5.26253,512265.84983295,0
+CODI.US,D,20111117,000000,5.27552,5.28303,5.09352,5.1351,616298.77909576,0
+CODI.US,D,20111118,000000,5.1351,5.17998,5.04824,5.1228,366435.29331668,0
+CODI.US,D,20111121,000000,5.06132,5.1063,4.92099,4.99486,513966.93988984,0
+CODI.US,D,20111122,000000,4.99486,5.04824,4.87591,4.87591,664515.45943139,0
+CODI.US,D,20111123,000000,4.84263,4.87171,4.71938,4.72329,573694.67119484,0
+CODI.US,D,20111125,000000,4.73577,4.80184,4.62882,4.63293,400421.22809802,0
+CODI.US,D,20111128,000000,4.78525,4.88811,4.76457,4.86751,598199.59079158,0
+CODI.US,D,20111129,000000,4.8801,4.95426,4.83044,4.88381,488237.44040275,0
+CODI.US,D,20111130,000000,5.08249,5.28108,5.02599,5.28108,833357.8703559,0
+CODI.US,D,20111201,000000,5.25093,5.30391,5.1063,5.1228,496150.58342647,0
+CODI.US,D,20111202,000000,5.18496,5.26253,5.1351,5.16885,335183.39966295,0
+CODI.US,D,20111205,000000,5.25093,5.26712,5.14739,5.22195,797215.8551651,0
+CODI.US,D,20111206,000000,5.22311,5.28625,5.18496,5.2355,476360.55259586,0
+CODI.US,D,20111207,000000,5.20175,5.25639,5.10484,5.18047,599732.62134888,0
+CODI.US,D,20111208,000000,5.12983,5.17197,4.99076,4.99076,647779.19267882,0
+CODI.US,D,20111209,000000,5.01965,5.18847,5.01965,5.15968,484705.11665207,0
+CODI.US,D,20111212,000000,5.07752,5.1063,4.94558,5.03692,723905.02223109,0
+CODI.US,D,20111213,000000,5.06532,5.1267,4.9004,4.94558,547217.10198392,0
+CODI.US,D,20111214,000000,4.9127,4.99905,4.84263,4.99486,625248.97220235,0
+CODI.US,D,20111215,000000,5.04053,5.05722,4.9045,4.93368,577551.8416612,0
+CODI.US,D,20111216,000000,4.97076,5.01594,4.86751,4.94148,1615539.5735784,0
+CODI.US,D,20111219,000000,4.96188,4.96188,4.86751,4.8921,681840.95918558,0
+CODI.US,D,20111220,000000,4.96188,5.1228,4.94148,5.08181,782798.60455637,0
+CODI.US,D,20111221,000000,5.05254,5.16456,5.03194,5.14007,524934.87174466,0
+CODI.US,D,20111222,000000,5.14416,5.18847,5.13051,5.18496,529397.67126139,0
+CODI.US,D,20111223,000000,5.18496,5.25229,5.15968,5.248,280670.63661071,0
+CODI.US,D,20111227,000000,5.22555,5.29171,5.21325,5.27151,354527.6629184,0
+CODI.US,D,20111228,000000,5.30011,5.32509,5.14739,5.15109,390999.64859012,0
+CODI.US,D,20111229,000000,5.17998,5.29171,5.16456,5.20935,513657.46446986,0
+CODI.US,D,20111230,000000,5.19296,5.19296,5.09352,5.10221,650013.15431981,0
+CODI.US,D,20120103,000000,5.23814,5.30802,5.17998,5.28722,513270.10781835,0
+CODI.US,D,20120104,000000,5.27151,5.42814,5.20506,5.38968,532833.66822571,0
+CODI.US,D,20120105,000000,5.37457,5.47742,5.27151,5.46434,353439.3751832,0
+CODI.US,D,20120106,000000,5.47215,5.63258,5.40062,5.60779,831479.49802198,0
+CODI.US,D,20120109,000000,5.64146,5.73192,5.571,5.66624,1173965.2878931,0
+CODI.US,D,20120110,000000,5.75592,5.77632,5.73055,5.77632,1201167.3575077,0
+CODI.US,D,20120111,000000,5.76324,5.91557,5.71211,5.88562,675448.54968262,0
+CODI.US,D,20120112,000000,5.91889,5.92367,5.85634,5.91889,487482.19740761,0
+CODI.US,D,20120113,000000,5.88981,5.90688,5.85292,5.89918,510229.66552991,0
+CODI.US,D,20120117,000000,5.92796,5.96173,5.84794,5.87283,819128.14955464,0
+CODI.US,D,20120118,000000,5.88981,6.0033,5.87849,6.0033,1382868.3696574,0
+CODI.US,D,20120119,000000,5.89918,6.05463,5.89918,6.01315,792137.17906752,0
+CODI.US,D,20120120,000000,5.99139,6.05463,5.9668,6.03814,592392.31527807,0
+CODI.US,D,20120123,000000,6.0075,6.04194,5.87849,5.90688,777430.94809972,0
+CODI.US,D,20120124,000000,5.84794,6.01686,5.83897,5.99139,620729.81126806,0
+CODI.US,D,20120125,000000,5.9668,6.03814,5.93636,6.00028,378993.64189939,0
+CODI.US,D,20120126,000000,6.02565,6.08,5.93636,6.02886,474532.39316121,0
+CODI.US,D,20120127,000000,6.02155,6.08888,5.95285,6.08888,268507.84270388,0
+CODI.US,D,20120130,000000,6.06741,6.10489,5.95285,6.00028,333917.82965073,0
+CODI.US,D,20120131,000000,6.03814,6.0639,5.91694,5.92075,473858.10565673,0
+CODI.US,D,20120201,000000,5.98291,6.14411,5.94563,6.13016,565354.20615081,0
+CODI.US,D,20120202,000000,6.08,6.16441,6.0033,6.0075,595464.52491094,0
+CODI.US,D,20120203,000000,6.08,6.2821,6.08,6.26122,656622.8114686,0
+CODI.US,D,20120206,000000,6.22765,6.31254,6.18413,6.25351,464045.07048513,0
+CODI.US,D,20120207,000000,6.27888,6.32903,6.22501,6.32094,578691.36704871,0
+CODI.US,D,20120208,000000,6.32903,6.35821,6.25351,6.32094,526868.58074306,0
+CODI.US,D,20120209,000000,6.31615,6.34202,6.24882,6.32903,351428.80970632,0
+CODI.US,D,20120210,000000,6.29976,6.29976,6.17397,6.21008,710593.48015934,0
+CODI.US,D,20120213,000000,6.26122,6.44418,6.25351,6.44418,592895.46902381,0
+CODI.US,D,20120214,000000,6.43599,6.44741,6.31615,6.35509,367945.77930697,0
+CODI.US,D,20120215,000000,6.40027,6.40027,6.18178,6.20315,618828.89436712,0
+CODI.US,D,20120216,000000,6.19467,6.44741,6.18178,6.40027,472339.42164208,0
+CODI.US,D,20120217,000000,6.42047,6.51065,6.36719,6.50694,510642.64100758,0
+CODI.US,D,20120221,000000,6.57602,6.57602,6.35821,6.38037,412125.95739313,0
+CODI.US,D,20120222,000000,6.44418,6.44418,6.21008,6.21008,398104.26146028,0
+CODI.US,D,20120223,000000,6.20637,6.43941,6.20637,6.42047,297679.48767358,0
+CODI.US,D,20120224,000000,6.38446,6.43941,6.25751,6.31254,314448.54652363,0
+CODI.US,D,20120227,000000,6.25351,6.43599,6.19467,6.40554,369568.98813234,0
+CODI.US,D,20120228,000000,6.42526,6.43599,6.32903,6.40554,334510.13691152,0
+CODI.US,D,20120229,000000,6.41081,6.43277,6.26717,6.30132,483603.50712727,0
+CODI.US,D,20120301,000000,6.34202,6.41081,6.26122,6.27029,385758.03675817,0
+CODI.US,D,20120302,000000,6.26248,6.34494,6.08127,6.08507,635684.03247306,0
+CODI.US,D,20120305,000000,6.05463,6.15963,6.04194,6.13016,447259.61558634,0
+CODI.US,D,20120306,000000,6.09922,6.09922,5.86444,5.94319,634320.08616841,0
+CODI.US,D,20120307,000000,5.92367,6.08,5.92367,6.08,346364.48015139,0
+CODI.US,D,20120308,000000,6.08127,6.08127,5.95988,6.0639,443012.01420934,0
+CODI.US,D,20120309,000000,6.07678,6.20637,6.0075,6.14411,506666.59918784,0
+CODI.US,D,20120312,000000,6.15515,6.18413,6.03814,6.03814,402663.38776338,0
+CODI.US,D,20120313,000000,6.11357,6.2821,6.05854,6.2821,434138.67758121,0
+CODI.US,D,20120314,000000,6.26122,6.31254,6.08888,6.10128,358669.71473164,0
+CODI.US,D,20120315,000000,6.09786,6.18959,6.08,6.14411,395605.91353334,0
+CODI.US,D,20120316,000000,6.17397,6.22501,6.12235,6.19467,906345.90608032,0
+CODI.US,D,20120319,000000,6.23545,6.34602,6.12625,6.32903,481968.00126534,0
+CODI.US,D,20120320,000000,6.23214,6.38446,6.19467,6.29517,385909.70020902,0
+CODI.US,D,20120321,000000,6.32094,6.32903,6.24579,6.25751,221259.55399703,0
+CODI.US,D,20120322,000000,6.21008,6.32903,6.15515,6.29068,472206.20374606,0
+CODI.US,D,20120323,000000,6.2742,6.44955,6.2742,6.43941,432514.44400279,0
+CODI.US,D,20120326,000000,6.54528,6.54528,6.44741,6.48596,431151.52245119,0
+CODI.US,D,20120327,000000,6.5164,6.5164,6.31615,6.33342,325932.95391378,0
+CODI.US,D,20120328,000000,6.33342,6.38779,6.25351,6.34202,355865.9903969,0
+CODI.US,D,20120329,000000,6.2742,6.32903,6.15963,6.22501,393101.41708813,0
+CODI.US,D,20120330,000000,6.27234,6.45833,6.20433,6.24657,645424.31017837,0
+CODI.US,D,20120402,000000,6.26122,6.39637,6.24882,6.39218,481162.54537093,0
+CODI.US,D,20120403,000000,6.38779,6.38779,6.19974,6.23613,547268.33963623,0
+CODI.US,D,20120404,000000,6.19974,6.33236,6.18042,6.27625,392538.8276657,0
+CODI.US,D,20120405,000000,6.27995,6.34143,6.23282,6.27995,200222.39870904,0
+CODI.US,D,20120409,000000,6.16929,6.22501,6.14411,6.14733,308415.82533993,0
+CODI.US,D,20120410,000000,6.14733,6.18178,5.97422,6.01686,800598.56497101,0
+CODI.US,D,20120411,000000,6.11874,6.24579,6.10128,6.20637,489282.68851,0
+CODI.US,D,20120412,000000,6.23994,6.33821,6.19467,6.29068,470387.26708883,0
+CODI.US,D,20120413,000000,6.25038,6.26717,6.13709,6.13709,358647.17016462,0
+CODI.US,D,20120416,000000,6.18959,6.25849,6.15084,6.22501,277149.58514354,0
+CODI.US,D,20120417,000000,6.25849,6.39218,6.24657,6.34143,1002047.5930765,0
+CODI.US,D,20120418,000000,6.33236,6.37978,6.27234,6.32747,499001.44640134,0
+CODI.US,D,20120419,000000,6.36202,6.40096,6.27234,6.38446,832321.84502606,0
+CODI.US,D,20120420,000000,6.47386,6.47386,6.37978,6.37978,538299.70097481,0
+CODI.US,D,20120423,000000,6.25038,6.30649,6.14275,6.19408,480454.44101592,0
+CODI.US,D,20120424,000000,6.19974,6.29801,6.18042,6.28454,322392.43213874,0
+CODI.US,D,20120425,000000,6.34494,6.41501,6.27625,6.3546,372477.23727782,0
+CODI.US,D,20120426,000000,6.40096,6.45229,6.29801,6.43736,498838.51066697,0
+CODI.US,D,20120427,000000,6.47386,6.47386,6.33236,6.44741,301076.54402215,0
+CODI.US,D,20120430,000000,6.46644,6.46644,6.34739,6.34739,339713.83288075,0
+CODI.US,D,20120501,000000,6.34143,6.46771,6.29801,6.35753,569484.98568054,0
+CODI.US,D,20120502,000000,6.30132,6.36202,6.18413,6.18959,819131.22381378,0
+CODI.US,D,20120503,000000,6.18959,6.19974,6.04282,6.0639,672302.5578304,0
+CODI.US,D,20120504,000000,6.05912,6.07746,5.92075,5.9952,784862.45719167,0
+CODI.US,D,20120507,000000,5.95119,6.0476,5.77007,5.97295,840259.58212289,0
+CODI.US,D,20120508,000000,5.94319,5.98671,5.89967,5.91694,569661.24320451,0
+CODI.US,D,20120509,000000,5.87927,5.88191,5.6234,5.79164,1258220.4833618,0
+CODI.US,D,20120510,000000,5.85634,5.85634,5.54016,5.61394,1501689.5101318,0
+CODI.US,D,20120511,000000,5.54953,5.65717,5.54016,5.59256,680468.81485656,0
+CODI.US,D,20120514,000000,5.53645,5.56641,5.42385,5.45,698571.07741987,0
+CODI.US,D,20120515,000000,5.42912,5.52826,5.39339,5.45477,792133.08005533,0
+CODI.US,D,20120516,000000,5.52348,5.62741,5.41497,5.41497,717386.56810342,0
+CODI.US,D,20120517,000000,5.46268,5.46268,5.29435,5.31582,701773.43068963,0
+CODI.US,D,20120518,000000,5.32509,5.41028,5.25141,5.26341,1063019.3745798,0
+CODI.US,D,20120521,000000,5.29913,5.50699,5.29913,5.47176,662181.07199186,0
+CODI.US,D,20120522,000000,5.49274,5.55363,5.41497,5.51801,684149.72779895,0
+CODI.US,D,20120523,000000,5.45,5.6234,5.41028,5.60593,640049.4804504,0
+CODI.US,D,20120524,000000,5.65316,5.68771,5.61803,5.68771,389505.55864858,0
+CODI.US,D,20120525,000000,5.68771,5.70957,5.63599,5.67502,356137.54995418,0
+CODI.US,D,20120529,000000,5.70538,5.71358,5.6234,5.67923,323665.17542227,0
+CODI.US,D,20120530,000000,5.62741,5.68352,5.60144,5.63599,442852.15273411,0
+CODI.US,D,20120531,000000,5.62838,5.68205,5.53978,5.67318,472962.47149424,0
+CODI.US,D,20120601,000000,5.56173,5.58798,5.45477,5.45858,487612.34104449,0
+CODI.US,D,20120604,000000,5.48854,5.50699,5.40696,5.43702,433649.87037812,0
+CODI.US,D,20120605,000000,5.4296,5.51743,5.41545,5.50455,522468.29116216,0
+CODI.US,D,20120606,000000,5.54953,5.72763,5.53226,5.71777,378402.35939166,0
+CODI.US,D,20120607,000000,5.79574,5.81711,5.41936,5.41936,757722.89751282,0
+CODI.US,D,20120608,000000,5.40696,5.49733,5.40696,5.46268,927606.4575324,0
+CODI.US,D,20120611,000000,5.54505,5.54505,5.29913,5.32011,1185332.8734359,0
+CODI.US,D,20120612,000000,5.31113,5.37261,5.24205,5.36734,685605.90187777,0
+CODI.US,D,20120613,000000,5.34617,5.42912,5.29913,5.40286,663445.61725102,0
+CODI.US,D,20120614,000000,5.42385,5.44034,5.30752,5.38071,684874.2282027,0
+CODI.US,D,20120615,000000,5.38842,5.48854,5.37261,5.44531,616661.54167416,0
+CODI.US,D,20120618,000000,5.43233,5.53645,5.41497,5.49274,586669.06951435,0
+CODI.US,D,20120619,000000,5.51801,5.63599,5.5104,5.51489,910263.53697642,0
+CODI.US,D,20120620,000000,5.50162,5.65717,5.50162,5.58798,756440.93145188,0
+CODI.US,D,20120621,000000,5.60144,5.60144,5.3367,5.35124,1076680.3574402,0
+CODI.US,D,20120622,000000,5.48074,5.6316,5.37661,5.54953,8404922.0106441,0
+CODI.US,D,20120625,000000,5.51489,5.76041,5.51489,5.6964,550233.9749523,0
+CODI.US,D,20120626,000000,5.70957,5.82618,5.6316,5.77427,584515.03861097,0
+CODI.US,D,20120627,000000,5.805,5.83477,5.753,5.82179,379280.57275236,0
+CODI.US,D,20120628,000000,5.74402,6.02506,5.74402,5.98671,952259.96632086,0
+CODI.US,D,20120629,000000,6.12792,6.16373,6.01257,6.03814,669334.87300825,0
+CODI.US,D,20120702,000000,6.06858,6.12792,5.95119,6.1205,342249.07191735,0
+CODI.US,D,20120703,000000,6.11679,6.1205,6.05854,6.07678,292146.84597648,0
+CODI.US,D,20120705,000000,6.07249,6.10732,6.05463,6.07249,513229.1176965,0
+CODI.US,D,20120706,000000,6.08127,6.14333,6.05463,6.08507,398122.70701511,0
+CODI.US,D,20120709,000000,6.08507,6.18413,6.08507,6.15846,385806.20015135,0
+CODI.US,D,20120710,000000,6.18266,6.18266,6.05463,6.08956,493134.73521113,0
+CODI.US,D,20120711,000000,6.1205,6.22765,6.10342,6.13387,549323.99424717,0
+CODI.US,D,20120712,000000,6.1287,6.21857,6.07678,6.18266,399845.31688599,0
+CODI.US,D,20120713,000000,6.23214,6.27234,6.18266,6.23545,670281.74482306,0
+CODI.US,D,20120716,000000,6.27625,6.27625,6.19739,6.21399,641350.91681923,0
+CODI.US,D,20120717,000000,6.25849,6.28542,6.20433,6.25849,584667.72681487,0
+CODI.US,D,20120718,000000,6.28922,6.42116,6.24657,6.3427,1141822.883842,0
+CODI.US,D,20120719,000000,6.383,6.39091,6.25439,6.26717,679948.24030902,0
+CODI.US,D,20120720,000000,6.27625,6.29801,6.17759,6.26248,508837.02613995,0
+CODI.US,D,20120723,000000,6.16539,6.25849,6.09922,6.20433,397962.84553989,0
+CODI.US,D,20120724,000000,6.22765,6.23545,6.1205,6.16539,488651.44063347,0
+CODI.US,D,20120725,000000,6.20178,6.21399,6.08507,6.16042,304233.80815787,0
+CODI.US,D,20120726,000000,6.16539,6.27234,6.10732,6.14333,251583.02139079,0
+CODI.US,D,20120727,000000,6.15515,6.20872,6.09922,6.14333,330983.96167911,0
+CODI.US,D,20120730,000000,6.13387,6.23214,6.1205,6.22765,306948.37897758,0
+CODI.US,D,20120731,000000,6.26248,6.33411,6.1287,6.1287,912226.96381317,0
+CODI.US,D,20120801,000000,6.14733,6.27234,6.13387,6.17456,446954.23917855,0
+CODI.US,D,20120802,000000,6.16539,6.21399,6.09922,6.18266,527231.34332146,0
+CODI.US,D,20120803,000000,6.2497,6.32513,6.21399,6.28542,415845.81095129,0
+CODI.US,D,20120806,000000,6.31186,6.32094,6.19124,6.26248,402329.31827028,0
+CODI.US,D,20120807,000000,6.31186,6.32903,6.24657,6.30268,380148.5385826,0
+CODI.US,D,20120808,000000,6.20178,6.33889,6.1205,6.32903,423706.69156964,0
+CODI.US,D,20120809,000000,6.3427,6.36925,6.30777,6.35587,273901.11798668,0
+CODI.US,D,20120810,000000,6.35129,6.39091,6.32903,6.3427,393867.93236678,0
+CODI.US,D,20120813,000000,6.3468,6.46351,6.32903,6.44145,387408.9139158,0
+CODI.US,D,20120814,000000,6.45229,6.49649,6.40027,6.47903,246795.37515837,0
+CODI.US,D,20120815,000000,6.47903,6.49649,6.41501,6.49405,219627.12239423,0
+CODI.US,D,20120816,000000,6.52762,6.52762,6.41793,6.46771,301198.48963467,0
+CODI.US,D,20120817,000000,6.48995,6.49649,6.42116,6.44741,281811.18675126,0
+CODI.US,D,20120820,000000,6.43209,6.45229,6.38729,6.44145,174734.74094087,0
+CODI.US,D,20120821,000000,6.45833,6.49405,6.40027,6.41081,178889.08979067,0
+CODI.US,D,20120822,000000,6.41081,6.46351,6.36524,6.41793,205502.95115675,0
+CODI.US,D,20120823,000000,6.44145,6.46771,6.36925,6.39559,181720.48245766,0
+CODI.US,D,20120824,000000,6.38729,6.47444,6.35129,6.45833,285727.79289431,0
+CODI.US,D,20120827,000000,6.47444,6.50147,6.41501,6.46351,302593.1785307,0
+CODI.US,D,20120828,000000,6.45229,6.48458,6.42584,6.47171,217513.05685966,0
+CODI.US,D,20120829,000000,6.49405,6.57602,6.47444,6.48995,824665.91501698,0
+CODI.US,D,20120830,000000,6.47444,6.51698,6.43209,6.47171,232276.67399806,0
+CODI.US,D,20120831,000000,6.53923,6.53923,6.45229,6.52284,233748.21937257,0
+CODI.US,D,20120904,000000,6.53923,6.57602,6.47444,6.53923,175507.4047378,0
+CODI.US,D,20120905,000000,6.51143,6.56598,6.45229,6.47903,181234.74951371,0
+CODI.US,D,20120906,000000,6.49649,6.58031,6.47444,6.57027,252133.31377667,0
+CODI.US,D,20120907,000000,6.57358,6.65468,6.57027,6.64931,228122.32514826,0
+CODI.US,D,20120910,000000,6.64385,6.70669,6.63135,6.65468,363438.91540924,0
+CODI.US,D,20120911,000000,6.66219,6.70669,6.56598,6.5969,240219.53486011,0
+CODI.US,D,20120912,000000,6.5969,6.65468,6.58646,6.62297,113435.03846282,0
+CODI.US,D,20120913,000000,6.60725,6.69712,6.56598,6.67058,186379.00980625,0
+CODI.US,D,20120914,000000,6.66561,6.79061,6.66219,6.7022,305141.73935692,0
+CODI.US,D,20120917,000000,6.7022,6.75539,6.60032,6.73723,248454.45034037,0
+CODI.US,D,20120918,000000,6.58646,6.69712,6.45229,6.49405,873626.56606424,0
+CODI.US,D,20120919,000000,6.50147,6.64931,6.50147,6.60725,221508.56898729,0
+CODI.US,D,20120920,000000,6.58646,6.67058,6.58646,6.61886,381121.02922356,0
+CODI.US,D,20120921,000000,6.63341,6.66561,6.58646,6.5969,380085.00389372,0
+CODI.US,D,20120924,000000,6.58646,6.64931,6.57602,6.60725,363676.65811598,0
+CODI.US,D,20120925,000000,6.61271,6.64385,6.48995,6.50147,313368.4568128,0
+CODI.US,D,20120926,000000,6.49649,6.57027,6.47171,6.47903,196463.60453513,0
+CODI.US,D,20120927,000000,6.49649,6.57602,6.47903,6.57027,332523.1407547,0
+CODI.US,D,20120928,000000,6.56598,6.61886,6.48995,6.55416,153664.79355541,0
+CODI.US,D,20121001,000000,6.56598,6.64931,6.53923,6.55416,169827.19860203,0
+CODI.US,D,20121002,000000,6.55416,6.66219,6.55416,6.59271,227359.90888179,0
+CODI.US,D,20121003,000000,6.58031,6.65468,6.58031,6.64385,235234.11128974,0
+CODI.US,D,20121004,000000,6.63341,6.68444,6.63135,6.65468,142681.49040491,0
+CODI.US,D,20121005,000000,6.64931,6.69712,6.61271,6.65732,190776.22512803,0
+CODI.US,D,20121008,000000,6.64931,6.66561,6.60032,6.63945,139360.26578178,0
+CODI.US,D,20121009,000000,6.66219,6.66219,6.54304,6.55416,197147.11481702,0
+CODI.US,D,20121010,000000,6.59837,6.66932,6.57768,6.61008,252614.94770844,0
+CODI.US,D,20121011,000000,6.65732,6.72045,6.61008,6.69644,273333.40479902,0
+CODI.US,D,20121012,000000,6.72864,6.72864,6.65468,6.7022,241603.9762257,0
+CODI.US,D,20121015,000000,6.73303,6.77802,6.65468,6.69712,309405.73678267,0
+CODI.US,D,20121016,000000,6.73723,6.80964,6.72045,6.80964,310489.92550568,0
+CODI.US,D,20121017,000000,6.81647,6.86507,6.80964,6.84419,311001.2772758,0
+CODI.US,D,20121018,000000,6.87004,6.89084,6.85795,6.87932,433659.09315553,0
+CODI.US,D,20121019,000000,6.87512,6.9649,6.78641,6.91152,731007.58559516,0
+CODI.US,D,20121022,000000,6.89669,6.91152,6.74709,6.7911,434933.88594516,0
+CODI.US,D,20121023,000000,6.76524,6.76524,6.47844,6.57446,524655.11416301,0
+CODI.US,D,20121024,000000,6.54656,6.65175,6.53923,6.62999,236953.64690148,0
+CODI.US,D,20121025,000000,6.60169,6.66502,6.56177,6.62999,148833.08294199,0
+CODI.US,D,20121026,000000,6.64706,6.64706,6.5164,6.53923,235006.61611347,0
+CODI.US,D,20121031,000000,6.54392,6.74133,6.53923,6.53923,445613.86219395,0
+CODI.US,D,20121101,000000,6.51065,6.71547,6.51065,6.66131,322739.82342144,0
+CODI.US,D,20121102,000000,6.72455,6.72864,6.59476,6.59476,238151.58321263,0
+CODI.US,D,20121105,000000,6.55007,6.62999,6.53923,6.56177,331392.83814459,0
+CODI.US,D,20121106,000000,6.55562,6.62999,6.55562,6.56177,151477.97055456,0
+CODI.US,D,20121107,000000,6.47844,6.52284,6.36524,6.47386,668685.17957688,0
+CODI.US,D,20121108,000000,6.47112,6.54656,6.22062,6.32025,580813.63060764,0
+CODI.US,D,20121109,000000,6.28386,6.3427,6.1287,6.29801,568035.98487304,0
+CODI.US,D,20121112,000000,6.24775,6.37451,6.24775,6.3427,259526.9070059,0
+CODI.US,D,20121113,000000,6.32903,6.43941,6.31186,6.35665,339242.44647944,0
+CODI.US,D,20121114,000000,6.32513,6.35665,6.1287,6.13846,554322.73960713,0
+CODI.US,D,20121115,000000,6.13846,6.41921,6.12509,6.35665,398545.93002325,0
+CODI.US,D,20121116,000000,6.35665,6.43462,6.19915,6.41569,382127.33671505,0
+CODI.US,D,20121119,000000,6.49327,6.52762,6.36983,6.4233,256601.23705864,0
+CODI.US,D,20121120,000000,6.43941,6.43941,6.25146,6.37909,322064.51116391,0
+CODI.US,D,20121121,000000,6.41569,6.41569,6.27956,6.36524,156723.68139868,0
+CODI.US,D,20121123,000000,6.37451,6.46185,6.36983,6.43941,87589.74188149,0
+CODI.US,D,20121126,000000,6.38446,6.47844,6.35665,6.43462,295135.02585956,0
+CODI.US,D,20121127,000000,6.44741,6.53445,6.32025,6.40213,195496.23765939,0
+CODI.US,D,20121128,000000,6.41169,6.45033,6.36134,6.38779,199921.12131342,0
+CODI.US,D,20121129,000000,6.41921,6.51065,6.39218,6.46644,299807.89975081,0
+CODI.US,D,20121130,000000,6.47112,6.47112,6.38446,6.41169,192385.08741075,0
+CODI.US,D,20121203,000000,6.41169,6.46644,6.35665,6.39637,168403.81662069,0
+CODI.US,D,20121204,000000,6.35665,6.40213,6.33411,6.35665,188042.18400044,0
+CODI.US,D,20121205,000000,6.3427,6.39637,6.26512,6.28386,264489.78600925,0
+CODI.US,D,20121206,000000,6.27029,6.39637,6.27029,6.34739,161382.20874727,0
+CODI.US,D,20121207,000000,6.37909,6.4233,6.31186,6.40749,234140.69978932,0
+CODI.US,D,20121210,000000,6.36524,6.37909,6.31186,6.33889,258539.04506925,0
+CODI.US,D,20121211,000000,6.33889,6.38779,6.29352,6.35187,308347.16688581,0
+CODI.US,D,20121212,000000,6.38446,6.38446,6.33411,6.36134,219871.01361926,0
+CODI.US,D,20121213,000000,6.32903,6.4233,6.31489,6.34739,206479.54080989,0
+CODI.US,D,20121214,000000,6.31489,6.39218,6.30181,6.31186,281385.91423703,0
+CODI.US,D,20121217,000000,6.31186,6.40749,6.29352,6.33889,318887.7767203,0
+CODI.US,D,20121218,000000,6.29352,6.58247,6.29352,6.49327,476368.75062023,0
+CODI.US,D,20121219,000000,6.51952,6.65732,6.51952,6.58871,266256.46026111,0
+CODI.US,D,20121220,000000,6.60442,6.67449,6.54656,6.67449,193948.86055945,0
+CODI.US,D,20121221,000000,6.59476,6.62999,6.47112,6.56177,316453.98823528,0
+CODI.US,D,20121224,000000,6.60169,6.66131,6.49327,6.50079,173254.99754198,0
+CODI.US,D,20121226,000000,6.4961,6.61008,6.4233,6.47112,212893.47012684,0
+CODI.US,D,20121227,000000,6.47844,6.55007,6.35665,6.51065,214862.02072883,0
+CODI.US,D,20121228,000000,6.48322,6.57446,6.39637,6.53923,184256.74624731,0
+CODI.US,D,20121231,000000,6.5164,6.73792,6.51065,6.67936,361638.42430684,0
+CODI.US,D,20130102,000000,6.76524,6.8111,6.72455,6.79627,452778.93549385,0
+CODI.US,D,20130103,000000,6.80193,6.8514,6.74133,6.82291,336517.62812926,0
+CODI.US,D,20130104,000000,6.84633,6.86507,6.79627,6.83394,310175.32632046,0
+CODI.US,D,20130107,000000,6.85541,6.89014,6.8111,6.82886,325919.63212418,0
+CODI.US,D,20130108,000000,6.82886,6.91152,6.82291,6.86507,265324.95974201,0
+CODI.US,D,20130109,000000,6.87785,6.90225,6.83775,6.85541,276773.50077553,0
+CODI.US,D,20130110,000000,6.91454,6.98246,6.90225,6.96138,536139.52155316,0
+CODI.US,D,20130111,000000,6.96138,7.01106,6.87785,6.96138,734685.42427842,0
+CODI.US,D,20130114,000000,6.98675,7.05048,6.96138,7.03302,725300.73588018,0
+CODI.US,D,20130115,000000,7.03302,7.13264,7.01545,7.13264,602623.44969256,0
+CODI.US,D,20130116,000000,7.15508,7.16035,7.06073,7.09683,544695.18473691,0
+CODI.US,D,20130117,000000,7.106,7.17002,7.08366,7.15508,531455.37537841,0
+CODI.US,D,20130118,000000,7.16035,7.19627,7.15129,7.17002,641406.25348373,0
+CODI.US,D,20130122,000000,7.21403,7.36031,7.17841,7.34558,1551775.3400239,0
+CODI.US,D,20130123,000000,7.45419,7.46668,7.31181,7.31816,638349.41514656,0
+CODI.US,D,20130124,000000,7.31181,7.35631,7.19754,7.23442,463413.82260859,0
+CODI.US,D,20130125,000000,7.24487,7.30566,7.19754,7.2477,320346.00030523,0
+CODI.US,D,20130128,000000,7.24487,7.3243,7.23442,7.3243,375135.44667998,0
+CODI.US,D,20130129,000000,7.30566,7.37407,7.25375,7.31181,239472.48988934,0
+CODI.US,D,20130130,000000,7.31181,7.33425,7.24487,7.28429,237110.43411757,0
+CODI.US,D,20130131,000000,7.3081,7.3886,7.23442,7.34558,483904.7845229,0
+CODI.US,D,20130201,000000,7.40686,7.43457,7.32879,7.41076,244209.9232225,0
+CODI.US,D,20130204,000000,7.41467,7.42091,7.36109,7.37856,209193.08687656,0
+CODI.US,D,20130205,000000,7.42091,7.42091,7.31181,7.3243,253283.08669465,0
+CODI.US,D,20130206,000000,7.33425,7.38178,7.21491,7.36548,253705.28494973,0
+CODI.US,D,20130207,000000,7.39866,7.40305,7.2762,7.3243,328344.19783178,0
+CODI.US,D,20130208,000000,7.36109,7.36109,7.17061,7.19754,601361.97869254,0
+CODI.US,D,20130211,000000,7.24487,7.33718,7.23442,7.31816,308351.265898,0
+CODI.US,D,20130212,000000,7.33943,7.35631,7.24487,7.2762,246199.99363846,0
+CODI.US,D,20130213,000000,7.29044,7.33718,7.26732,7.30098,259285.06528697,0
+CODI.US,D,20130214,000000,7.28147,7.35631,7.26732,7.34558,280025.04219152,0
+CODI.US,D,20130215,000000,7.35104,7.35104,7.3081,7.3243,240074.01992753,0
+CODI.US,D,20130219,000000,7.33718,7.43926,7.33718,7.40686,446161.08032068,0
+CODI.US,D,20130220,000000,7.37856,7.39866,7.2958,7.30566,173559.34919674,0
+CODI.US,D,20130221,000000,7.3081,7.31181,7.20378,7.21491,250865.69425837,0
+CODI.US,D,20130222,000000,7.24487,7.36548,7.19754,7.20662,186747.92090293,0
+CODI.US,D,20130225,000000,7.23053,7.28147,7.1222,7.17841,263543.93894749,0
+CODI.US,D,20130226,000000,7.19315,7.27327,7.13772,7.19754,178196.35673135,0
+CODI.US,D,20130227,000000,7.21051,7.2762,7.14835,7.21491,273741.25651146,0
+CODI.US,D,20130228,000000,7.23053,7.29044,7.16035,7.19754,260393.84808309,0
+CODI.US,D,20130301,000000,7.15129,7.31816,7.15129,7.3081,186769.44071691,0
+CODI.US,D,20130304,000000,7.31816,7.38178,7.28429,7.37856,171182.94688232,0
+CODI.US,D,20130305,000000,7.39251,7.39251,7.2477,7.3081,255192.20161995,0
+CODI.US,D,20130306,000000,7.28429,7.35104,7.2275,7.28147,256222.07843151,0
+CODI.US,D,20130307,000000,7.25375,7.34558,7.19754,7.32879,246378.30066851,0
+CODI.US,D,20130308,000000,7.31181,7.37856,7.24487,7.27327,227321.99301908,0
+CODI.US,D,20130311,000000,7.25375,7.28147,7.22095,7.28147,227275.879132,0
+CODI.US,D,20130312,000000,7.24487,7.30098,7.18339,7.18339,411820.58098533,0
+CODI.US,D,20130313,000000,7.15508,7.27327,7.08649,7.15508,432414.01820426,0
+CODI.US,D,20130314,000000,7.19754,7.2275,7.11098,7.20378,167228.42487655,0
+CODI.US,D,20130315,000000,7.17676,7.21051,7.00667,7.01242,528949.85418015,0
+CODI.US,D,20130318,000000,6.98344,7.17676,6.97505,7.1222,246980.85545976,0
+CODI.US,D,20130319,000000,7.16035,7.19754,7.114,7.14835,256105.25658423,0
+CODI.US,D,20130320,000000,7.18339,7.2762,7.17061,7.26732,176350.77649493,0
+CODI.US,D,20130321,000000,7.27327,7.2958,7.16035,7.22095,231541.92606384,0
+CODI.US,D,20130322,000000,7.23053,7.3081,7.2275,7.27327,250809.33284083,0
+CODI.US,D,20130325,000000,7.29044,7.34558,7.25375,7.30566,302447.66359813,0
+CODI.US,D,20130326,000000,7.31181,7.37407,7.29044,7.35104,217599.13611556,0
+CODI.US,D,20130327,000000,7.35104,7.36109,7.29044,7.30566,235053.7547536,0
+CODI.US,D,20130328,000000,7.33718,7.39866,7.2958,7.3686,258538.0203162,0
+CODI.US,D,20130401,000000,7.39866,7.40305,7.33718,7.3686,187431.43118483,0
+CODI.US,D,20130402,000000,7.40305,7.47741,7.36548,7.44872,293849.98553947,0
+CODI.US,D,20130403,000000,7.42091,7.48629,7.28147,7.30098,316665.08736283,0
+CODI.US,D,20130404,000000,7.33718,7.53713,7.3243,7.48141,289737.65156457,0
+CODI.US,D,20130405,000000,7.41467,7.47741,7.28429,7.43457,292316.95498217,0
+CODI.US,D,20130408,000000,7.48629,7.51507,7.43457,7.45419,360738.69113217,0
+CODI.US,D,20130409,000000,7.48629,7.56465,7.47741,7.54806,490556.45654658,0
+CODI.US,D,20130410,000000,7.58729,7.74635,7.55831,7.67971,523845.55925641,0
+CODI.US,D,20130411,000000,7.69971,7.70761,7.59744,7.62057,521274.45386319,0
+CODI.US,D,20130412,000000,7.63335,7.7406,7.62369,7.69971,239354.64328902,0
+CODI.US,D,20130415,000000,7.7044,7.71815,7.54806,7.64457,520858.40412637,0
+CODI.US,D,20130416,000000,7.68527,7.84628,7.68527,7.80324,498973.77806908,0
+CODI.US,D,20130417,000000,7.80324,7.83554,7.70761,7.80969,611638.20224107,0
+CODI.US,D,20130418,000000,7.77797,7.8252,7.72839,7.77797,827745.29792119,0
+CODI.US,D,20130419,000000,7.70517,7.80558,7.6597,7.7406,503151.69623895,0
+CODI.US,D,20130422,000000,7.76909,7.86853,7.69473,7.80324,271226.51253578,0
+CODI.US,D,20130423,000000,7.82286,7.8818,7.81067,7.85857,325196.15647348,0
+CODI.US,D,20130424,000000,7.82286,7.92386,7.79768,7.87741,257251.95524306,0
+CODI.US,D,20130425,000000,7.87741,7.97236,7.83087,7.91967,317216.40450175,0
+CODI.US,D,20130426,000000,7.92942,7.98738,7.85546,7.96416,238973.43515578,0
+CODI.US,D,20130429,000000,7.99285,8.02866,7.94836,8.00125,291336.26631684,0
+CODI.US,D,20130430,000000,8.0354,8.04467,7.97236,8.02369,383972.91695148,0
+CODI.US,D,20130501,000000,7.98221,8.02866,7.83087,7.84374,271044.10649354,0
+CODI.US,D,20130502,000000,7.84882,7.91624,7.7928,7.86365,184282.36507347,0
+CODI.US,D,20130503,000000,7.86853,7.98738,7.85857,7.94836,323175.34346613,0
+CODI.US,D,20130506,000000,7.94836,8.09365,7.94181,8.0396,454938.09016245,0
+CODI.US,D,20130507,000000,8.06926,8.12479,8.01949,8.10878,351153.15113686,0
+CODI.US,D,20130508,000000,8.10878,8.37538,7.97734,8.29497,794147.74454441,0
+CODI.US,D,20130509,000000,8.3422,8.42272,8.18539,8.35791,521767.36007847,0
+CODI.US,D,20130510,000000,8.36416,8.4675,8.30532,8.46145,438196.69964466,0
+CODI.US,D,20130513,000000,8.42272,8.53767,8.40534,8.53767,477180.35503291,0
+CODI.US,D,20130514,000000,8.52254,8.53035,8.40788,8.46145,439463.29440992,0
+CODI.US,D,20130515,000000,8.45608,8.54206,8.30532,8.36416,427332.26784753,0
+CODI.US,D,20130516,000000,8.36416,8.44301,8.3181,8.35791,280810.003025,0
+CODI.US,D,20130517,000000,8.42272,8.45101,8.32425,8.42895,371630.79126155,0
+CODI.US,D,20130520,000000,8.48234,8.50917,8.32425,8.40534,360949.79025971,0
+CODI.US,D,20130521,000000,8.42272,8.51903,8.37538,8.40007,231967.19857806,0
+CODI.US,D,20130522,000000,8.40007,8.47121,8.314,8.3422,306077.33888821,0
+CODI.US,D,20130523,000000,8.30532,8.37021,8.18539,8.3344,315595.24518247,0
+CODI.US,D,20130524,000000,8.29078,8.3667,8.19163,8.3344,223914.68914005,0
+CODI.US,D,20130528,000000,8.37987,8.44301,8.21485,8.26404,381105.65792786,0
+CODI.US,D,20130529,000000,8.25887,8.29078,8.16607,8.18539,280489.2553215,0
+CODI.US,D,20130530,000000,8.17787,8.30532,8.16607,8.19163,330708.30310965,0
+CODI.US,D,20130531,000000,8.18627,8.27341,8.16451,8.18627,205992.78311289,0
+CODI.US,D,20130603,000000,8.18539,8.26902,8.12137,8.22529,313467.8578583,0
+CODI.US,D,20130604,000000,8.24062,8.30005,8.1526,8.21485,283228.42021433,0
+CODI.US,D,20130605,000000,8.16363,8.18217,7.59188,7.85857,769227.7999639,0
+CODI.US,D,20130606,000000,7.82286,7.94181,7.82286,7.92942,317379.34023611,0
+CODI.US,D,20130607,000000,7.97734,8.11561,7.95928,8.0876,277050.18409804,0
+CODI.US,D,20130610,000000,8.14762,8.15865,8.06926,8.13064,220113.88009124,0
+CODI.US,D,20130611,000000,8.10878,8.13064,8.00125,8.01022,150379.4352889,0
+CODI.US,D,20130612,000000,8.02369,8.04974,7.97236,8.00125,126073.31778314,0
+CODI.US,D,20130613,000000,7.99558,8.18217,7.99285,8.14343,228641.87494275,0
+CODI.US,D,20130614,000000,8.12137,8.20539,8.06926,8.11561,254822.26577022,0
+CODI.US,D,20130617,000000,8.21485,8.29497,8.16607,8.19661,264345.29582971,0
+CODI.US,D,20130618,000000,8.25887,8.29078,8.12479,8.16607,278291.16003714,0
+CODI.US,D,20130619,000000,8.13757,8.18539,7.99558,8.11561,215863.20445508,0
+CODI.US,D,20130620,000000,8.09365,8.09688,7.8818,7.90151,406563.59785769,0
+CODI.US,D,20130621,000000,7.95928,8.02369,7.86365,8.00125,215595.74390999,0
+CODI.US,D,20130624,000000,7.97236,8.01949,7.84882,7.94181,272244.09231078,0
+CODI.US,D,20130625,000000,7.97734,8.18539,7.94357,8.1526,277390.40210942,0
+CODI.US,D,20130626,000000,8.18217,8.30532,8.12479,8.14343,349559.66014983,0
+CODI.US,D,20130627,000000,8.18539,8.32942,8.13757,8.14343,368259.35373914,0
+CODI.US,D,20130628,000000,8.17787,8.36416,8.13757,8.3181,242144.0210811,0
+CODI.US,D,20130701,000000,8.3869,8.39568,8.2209,8.2373,373725.38648824,0
+CODI.US,D,20130702,000000,8.2699,8.2699,8.14762,8.22529,301795.92066067,0
+CODI.US,D,20130703,000000,8.18217,8.25438,8.13757,8.18539,108857.46660489,0
+CODI.US,D,20130705,000000,8.18539,8.26902,8.10127,8.24062,498727.83733796,0
+CODI.US,D,20130708,000000,8.24062,8.40007,8.24062,8.37987,256449.57360779,0
+CODI.US,D,20130709,000000,8.34572,8.53767,8.26902,8.51903,373046.99997157,0
+CODI.US,D,20130710,000000,8.5163,8.54206,8.45101,8.53035,140493.64265101,0
+CODI.US,D,20130711,000000,8.54206,8.80465,8.54206,8.77987,436002.70337248,0
+CODI.US,D,20130712,000000,8.82856,8.90839,8.77987,8.89004,434880.59878676,0
+CODI.US,D,20130715,000000,8.89561,8.89561,8.7991,8.83774,400554.44599404,0
+CODI.US,D,20130716,000000,8.86068,8.86896,8.75147,8.77158,430818.47771113,0
+CODI.US,D,20130717,000000,8.77987,8.83305,8.74045,8.82213,207226.58578067,0
+CODI.US,D,20130718,000000,8.83305,8.9887,8.83305,8.86896,528107.50717608,0
+CODI.US,D,20130719,000000,8.85433,8.9525,8.76338,8.78826,264139.3204674,0
+CODI.US,D,20130722,000000,8.78826,8.82027,8.73489,8.76787,286513.77848084,0
+CODI.US,D,20130723,000000,8.75323,8.779,8.6573,8.73127,231527.57952119,0
+CODI.US,D,20130724,000000,8.73762,8.79744,8.55718,8.58324,338639.8916882,0
+CODI.US,D,20130725,000000,8.5644,8.59827,8.48682,8.56967,406393.48885199,0
+CODI.US,D,20130726,000000,8.37021,8.45101,8.29927,8.42456,417229.22756383,0
+CODI.US,D,20130729,000000,8.37538,8.43598,8.33372,8.34474,305803.72982484,0
+CODI.US,D,20130730,000000,8.42456,8.58939,8.37021,8.57338,278997.21488606,0
+CODI.US,D,20130731,000000,8.56001,8.63642,8.47277,8.52879,407283.99924925,0
+CODI.US,D,20130801,000000,8.5644,8.779,8.54664,8.74405,281862.42440358,0
+CODI.US,D,20130802,000000,8.73127,8.82759,8.706,8.71868,321155.55521182,0
+CODI.US,D,20130805,000000,8.73489,8.78173,8.71868,8.76065,171604.12038435,0
+CODI.US,D,20130806,000000,8.76065,8.79744,8.68073,8.68073,372159.56383345,0
+CODI.US,D,20130807,000000,8.63642,8.78173,8.63642,8.76065,233218.42204762,0
+CODI.US,D,20130808,000000,8.76338,8.83305,8.67165,8.73762,414486.98841186,0
+CODI.US,D,20130809,000000,8.73762,8.89375,8.70874,8.78173,372802.0839935,0
+CODI.US,D,20130812,000000,8.76065,8.78173,8.68531,8.71868,333412.6263989,0
+CODI.US,D,20130813,000000,8.68531,8.70874,8.52157,8.54664,576566.02923064,0
+CODI.US,D,20130814,000000,8.52157,8.63642,8.4958,8.58324,385386.05140235,0
+CODI.US,D,20130815,000000,8.54039,8.57953,8.47277,8.492,304844.56097348,0
+CODI.US,D,20130816,000000,8.46848,8.48682,8.37021,8.42456,450372.81534108,0
+CODI.US,D,20130819,000000,8.37538,8.40875,8.18627,8.23126,455786.5856848,0
+CODI.US,D,20130820,000000,8.21661,8.41412,8.20188,8.37021,316369.95848549,0
+CODI.US,D,20130821,000000,8.37538,8.41841,8.27936,8.35186,223981.29808806,0
+CODI.US,D,20130822,000000,8.34474,8.46848,8.34474,8.42993,191414.64627589,0
+CODI.US,D,20130823,000000,8.3869,8.41841,8.33683,8.40007,160861.63419974,0
+CODI.US,D,20130826,000000,8.40875,8.4633,8.3869,8.41841,121277.47352635,0
+CODI.US,D,20130827,000000,8.40875,8.44037,8.34474,8.34474,118462.47690809,0
+CODI.US,D,20130828,000000,8.33683,8.42993,8.33683,8.37021,104538.13251464,0
+CODI.US,D,20130829,000000,8.39656,8.47277,8.35186,8.43598,116930.47110383,0
+CODI.US,D,20130830,000000,8.40875,8.492,8.35703,8.36416,148287.91432134,0
+CODI.US,D,20130903,000000,8.44037,8.50107,8.3869,8.47277,156316.8544393,0
+CODI.US,D,20130904,000000,8.47277,8.54039,8.46848,8.51903,406866.9247594,0
+CODI.US,D,20130905,000000,8.51903,8.56967,8.4958,8.54039,171259.80336079,0
+CODI.US,D,20130906,000000,8.52157,8.61915,8.50644,8.56001,211682.21202609,0
+CODI.US,D,20130909,000000,8.59827,8.61915,8.54039,8.59827,202375.40485937,0
+CODI.US,D,20130910,000000,8.62471,8.64726,8.5644,8.60373,203857.19776436,0
+CODI.US,D,20130911,000000,8.57338,8.61378,8.51259,8.52879,244988.7355377,0
+CODI.US,D,20130912,000000,8.56967,8.61378,8.51259,8.54664,252169.18013329,0
+CODI.US,D,20130913,000000,8.54039,8.66169,8.54039,8.64179,157337.50847344,0
+CODI.US,D,20130916,000000,8.69614,8.69614,8.57338,8.59827,196414.4163889,0
+CODI.US,D,20130917,000000,8.62471,8.6899,8.58324,8.64179,133389.02978084,0
+CODI.US,D,20130918,000000,8.61915,8.706,8.58939,8.66169,169891.75804394,0
+CODI.US,D,20130919,000000,8.70874,8.70874,8.58939,8.63642,203539.52432,0
+CODI.US,D,20130920,000000,8.63642,8.67624,8.59397,8.59397,421059.75445098,0
+CODI.US,D,20130923,000000,8.61378,8.67624,8.58939,8.6573,161472.38701535,0
+CODI.US,D,20130924,000000,8.63642,8.68073,8.59397,8.63642,126675.87257438,0
+CODI.US,D,20130925,000000,8.63008,8.706,8.63008,8.69614,169599.70342574,0
+CODI.US,D,20130926,000000,8.67624,8.6899,8.59397,8.63008,112495.33991934,0
+CODI.US,D,20130927,000000,8.61378,8.6573,8.57338,8.64726,144200.17441956,0
+CODI.US,D,20130930,000000,8.51903,8.6573,8.51903,8.62471,196623.46601035,0
+CODI.US,D,20131001,000000,8.64179,8.6535,8.5644,8.61915,130530.99353465,0
+CODI.US,D,20131002,000000,8.58939,8.61915,8.492,8.50644,172596.08133319,0
+CODI.US,D,20131003,000000,8.48682,8.51903,8.44388,8.46848,153031.49617278,0
+CODI.US,D,20131004,000000,8.46848,8.51903,8.45794,8.47795,146658.5569777,0
+CODI.US,D,20131007,000000,8.45794,8.52879,8.45794,8.4958,119627.62112176,0
+CODI.US,D,20131008,000000,8.4958,8.54039,8.45101,8.45101,174697.84983121,0
+CODI.US,D,20131009,000000,8.44388,8.5242,8.21046,8.42993,221561.85614569,0
+CODI.US,D,20131010,000000,8.53513,8.67165,8.45101,8.63642,165199.41384483,0
+CODI.US,D,20131011,000000,8.6535,8.73127,8.61378,8.67165,211983.4894217,0
+CODI.US,D,20131014,000000,8.66638,8.75323,8.52879,8.74776,169116.01998788,0
+CODI.US,D,20131015,000000,8.74776,8.82027,8.72473,8.779,177721.89607091,0
+CODI.US,D,20131016,000000,8.81471,8.89649,8.80661,8.88458,243243.58109981,0
+CODI.US,D,20131017,000000,8.87902,9.07585,8.87902,8.9608,423521.21126826,0
+CODI.US,D,20131018,000000,9.02745,9.1946,8.96528,9.17148,552352.13949905,0
+CODI.US,D,20131021,000000,9.12454,9.23033,9.00665,9.12845,660881.68512912,0
+CODI.US,D,20131022,000000,9.16484,9.44325,8.94976,9.41788,646713.44951065,0
+CODI.US,D,20131023,000000,9.33298,9.47058,9.25257,9.46667,448309.98745883,0
+CODI.US,D,20131024,000000,9.46667,9.47643,9.33298,9.41983,407400.82109653,0
+CODI.US,D,20131025,000000,9.47643,9.60036,9.39055,9.4452,294755.86723242,0
+CODI.US,D,20131028,000000,9.41983,9.45886,9.33884,9.37592,209303.76020557,0
+CODI.US,D,20131029,000000,9.44325,9.50082,9.37104,9.46667,224169.85264859,0
+CODI.US,D,20131030,000000,9.50082,9.51156,9.39543,9.47058,311747.29749352,0
+CODI.US,D,20131031,000000,9.47643,9.58962,9.41983,9.45886,355997.15878684,0
+CODI.US,D,20131101,000000,9.44325,9.45301,9.27151,9.37104,279580.29936941,0
+CODI.US,D,20131104,000000,9.37104,9.45008,9.26702,9.36421,185121.63781841,0
+CODI.US,D,20131105,000000,9.35738,9.35738,9.21969,9.21969,168851.63370193,0
+CODI.US,D,20131106,000000,9.2352,9.31736,9.12845,9.18592,178483.28758433,0
+CODI.US,D,20131107,000000,9.17148,9.24867,8.89004,9.094,345804.96498809,0
+CODI.US,D,20131108,000000,9.10639,9.32225,9.08521,9.31736,228374.41439766,0
+CODI.US,D,20131111,000000,9.28321,9.33298,9.1946,9.26506,163366.13064495,0
+CODI.US,D,20131112,000000,9.2352,9.26702,9.07857,9.11498,224339.96165428,0
+CODI.US,D,20131113,000000,9.04745,9.14474,9.00665,9.10073,262637.03250149,0
+CODI.US,D,20131114,000000,9.08141,9.21969,8.98636,9.11498,166800.07810319,0
+CODI.US,D,20131115,000000,9.14474,9.16006,9.07857,9.11224,123217.33104304,0
+CODI.US,D,20131118,000000,9.14093,9.14093,9.05887,9.10073,163442.98712343,0
+CODI.US,D,20131119,000000,9.10073,9.10073,9.01905,9.07194,188390.60003619,0
+CODI.US,D,20131120,000000,9.12454,9.21969,8.89004,9.10073,204881.95081068,0
+CODI.US,D,20131121,000000,9.14474,9.1946,9.07857,9.1743,102524.49277862,0
+CODI.US,D,20131122,000000,9.18007,9.33298,9.17148,9.33298,210480.17670274,0
+CODI.US,D,20131125,000000,9.37104,9.37104,9.27151,9.32225,184520.10778022,0
+CODI.US,D,20131126,000000,9.32225,9.34371,9.29883,9.33884,138695.20105471,0
+CODI.US,D,20131127,000000,9.33884,9.37104,9.31151,9.37104,112869.37478125,0
+CODI.US,D,20131129,000000,9.37104,9.41983,9.35738,9.41788,79839.534592142,0
+CODI.US,D,20131202,000000,9.40325,9.45301,9.37104,9.41983,139852.14724401,0
+CODI.US,D,20131203,000000,9.35738,9.43056,9.35738,9.40812,135760.30833003,0
+CODI.US,D,20131204,000000,9.37104,9.48326,9.28809,9.42569,132928.91566305,0
+CODI.US,D,20131205,000000,9.43838,9.47058,9.32225,9.37104,80436.965618149,0
+CODI.US,D,20131206,000000,9.41788,9.47058,9.37104,9.4452,126977.14996999,0
+CODI.US,D,20131209,000000,9.48326,9.48326,9.20622,9.28321,191549.91367801,0
+CODI.US,D,20131210,000000,9.28809,9.40325,9.18007,9.39055,243153.40283174,0
+CODI.US,D,20131211,000000,9.35738,9.37982,9.14474,9.24867,182046.35392639,0
+CODI.US,D,20131212,000000,9.23033,9.27833,9.1946,9.21969,132478.02432266,0
+CODI.US,D,20131213,000000,9.21197,9.35738,9.18007,9.28809,209733.13173197,0
+CODI.US,D,20131216,000000,9.3486,9.3603,9.25735,9.30371,135769.53110746,0
+CODI.US,D,20131217,000000,9.3486,9.3486,9.24867,9.25735,159306.05907542,0
+CODI.US,D,20131218,000000,9.24867,9.3486,9.2352,9.29395,159241.4996335,0
+CODI.US,D,20131219,000000,9.28809,9.29395,9.21969,9.21969,132568.20259074,0
+CODI.US,D,20131220,000000,9.24291,9.33884,9.17148,9.22456,245259.27034193,0
+CODI.US,D,20131223,000000,9.22456,9.31151,9.18885,9.20622,306204.40826596,0
+CODI.US,D,20131224,000000,9.18007,9.28321,9.16484,9.2352,71940.738111078,0
+CODI.US,D,20131226,000000,9.28809,9.31151,9.22456,9.24867,167706.98454918,0
+CODI.US,D,20131227,000000,9.29395,9.57304,9.29395,9.53401,267033.22307023,0
+CODI.US,D,20131230,000000,9.58377,9.63354,9.3603,9.3603,312828.41195739,0
+CODI.US,D,20131231,000000,9.43056,9.78577,9.37592,9.68428,299228.91427963,0
+CODI.US,D,20140102,000000,9.63354,9.63354,9.4452,9.48034,311564.89145127,0
+CODI.US,D,20140103,000000,9.47058,9.56036,9.37104,9.53401,268930.04095896,0
+CODI.US,D,20140106,000000,9.54084,9.60719,9.48912,9.54084,184004.65699792,0
+CODI.US,D,20140107,000000,9.58962,9.68916,9.56718,9.60719,211694.50906264,0
+CODI.US,D,20140108,000000,9.60719,9.64134,9.45886,9.45886,242460.66977242,0
+CODI.US,D,20140109,000000,9.49497,9.56036,9.41788,9.49497,263583.90431629,0
+CODI.US,D,20140110,000000,9.54084,9.63745,9.4452,9.47058,310411.01952111,0
+CODI.US,D,20140113,000000,9.51156,9.52815,9.41983,9.4452,386479.46290279,0
+CODI.US,D,20140114,000000,9.48912,9.57792,9.4452,9.48034,268676.92695653,0
+CODI.US,D,20140115,000000,9.48034,9.54084,9.46667,9.52034,281760.97385199,0
+CODI.US,D,20140116,000000,9.55547,9.6999,9.51156,9.64623,342035.92328371,0
+CODI.US,D,20140117,000000,9.66477,9.73991,9.63354,9.71258,328420.02955721,0
+CODI.US,D,20140121,000000,9.76332,9.7926,9.64525,9.71844,296236.63538436,0
+CODI.US,D,20140122,000000,9.6716,9.74771,9.60329,9.62866,261601.00717166,0
+CODI.US,D,20140123,000000,9.64525,9.6921,9.42569,9.5301,240808.76786175,0
+CODI.US,D,20140124,000000,9.4452,9.48521,9.18973,9.35152,439970.54716785,0
+CODI.US,D,20140127,000000,9.30468,9.34664,9.06346,9.06911,403183.96231091,0
+CODI.US,D,20140128,000000,9.18007,9.18007,9.06346,9.14474,227569.98325629,0
+CODI.US,D,20140129,000000,9.12454,9.14474,8.66726,8.779,805979.54321726,0
+CODI.US,D,20140130,000000,8.87902,9.05204,8.83042,9.04072,333727.22558413,0
+CODI.US,D,20140131,000000,8.9809,9.05691,8.8515,9.01993,298277.94345264,0
+CODI.US,D,20140203,000000,9.04072,9.04072,8.66726,8.78826,483130.07121987,0
+CODI.US,D,20140204,000000,8.86799,8.91483,8.67263,8.76787,422571.26519431,0
+CODI.US,D,20140205,000000,8.79265,8.8395,8.67263,8.75225,220723.6081538,0
+CODI.US,D,20140206,000000,8.72844,8.89278,8.72844,8.78826,209039.37391962,0
+CODI.US,D,20140207,000000,8.86429,8.9809,8.80465,8.85784,222424.69821069,0
+CODI.US,D,20140210,000000,8.88458,9.05204,8.82291,8.88458,260050.55581258,0
+CODI.US,D,20140211,000000,8.88458,9.04072,8.83042,8.88458,287836.73466364,0
+CODI.US,D,20140212,000000,8.88907,9.20037,8.88907,9.11127,146323.46273154,0
+CODI.US,D,20140213,000000,9.08336,9.1543,9.05018,9.14953,178013.95068911,0
+CODI.US,D,20140214,000000,9.12454,9.29101,9.08336,9.26799,101662.67546666,0
+CODI.US,D,20140218,000000,9.28419,9.3847,9.1743,9.31444,115820.66355467,0
+CODI.US,D,20140219,000000,9.29785,9.33103,9.21393,9.21969,127175.95206098,0
+CODI.US,D,20140220,000000,9.25931,9.37592,9.21393,9.33103,99044.431433298,0
+CODI.US,D,20140221,000000,9.36128,9.39349,9.21969,9.29785,132704.4947459,0
+CODI.US,D,20140224,000000,9.29785,9.37006,9.22652,9.25931,159014.00445722,0
+CODI.US,D,20140225,000000,9.25931,9.25931,9.14474,9.21393,173801.19091567,0
+CODI.US,D,20140226,000000,9.21393,9.34079,9.14953,9.32615,208673.53708208,0
+CODI.US,D,20140227,000000,9.32615,9.54767,9.21393,9.54767,218210.91368421,0
+CODI.US,D,20140228,000000,9.53693,9.54767,9.39349,9.4169,220488.93970619,0
+CODI.US,D,20140303,000000,9.41983,9.49595,9.34664,9.39349,201014.53281385,0
+CODI.US,D,20140304,000000,9.43056,9.45301,9.24486,9.31444,312766.92677462,0
+CODI.US,D,20140305,000000,9.34664,9.36128,9.16006,9.26799,226589.29459096,0
+CODI.US,D,20140306,000000,9.25061,9.33688,9.19558,9.22652,129381.22061667,0
+CODI.US,D,20140307,000000,9.28419,9.31932,9.18592,9.25931,121338.95870912,0
+CODI.US,D,20140310,000000,9.20426,9.23227,9.10454,9.1743,218961.03291412,0
+CODI.US,D,20140311,000000,9.17148,9.21969,9.12083,9.20426,167365.74178476,0
+CODI.US,D,20140312,000000,9.11127,9.14953,8.87902,8.94976,344989.26156322,0
+CODI.US,D,20140313,000000,8.95894,9.05691,8.81198,9.05204,370517.90945324,0
+CODI.US,D,20140314,000000,9.06911,9.06911,8.8395,8.96811,218162.75029104,0
+CODI.US,D,20140317,000000,8.96811,9.03418,8.91864,8.91864,181111.77914815,0
+CODI.US,D,20140318,000000,8.91864,8.99163,8.89278,8.93864,154338.05630684,0
+CODI.US,D,20140319,000000,9.00959,9.18592,8.95894,9.04072,198753.92759366,0
+CODI.US,D,20140320,000000,9.04072,9.16484,8.99817,9.08053,146502.79451465,0
+CODI.US,D,20140321,000000,9.17148,9.17148,9.03418,9.03418,284626.18336951,0
+CODI.US,D,20140324,000000,9.14474,9.26604,9.02188,9.20719,164600.95806578,0
+CODI.US,D,20140325,000000,9.25061,9.29785,9.18007,9.25061,143534.08493945,0
+CODI.US,D,20140326,000000,9.37006,9.4169,9.30468,9.3847,329389.44593904,0
+CODI.US,D,20140327,000000,9.35933,9.44325,9.33688,9.44325,310304.44520429,0
+CODI.US,D,20140328,000000,9.47058,9.51742,9.40129,9.42569,227541.29017099,0
+CODI.US,D,20140331,000000,9.42569,9.60621,9.3847,9.50082,446581.22906968,0
+CODI.US,D,20140401,000000,9.55645,9.55645,9.43056,9.49107,132244.3806281,0
+CODI.US,D,20140402,000000,9.49107,9.60329,9.44325,9.48521,113444.26124024,0
+CODI.US,D,20140403,000000,9.45984,9.54279,9.33688,9.4169,184980.22189802,0
+CODI.US,D,20140404,000000,9.45301,9.49595,9.23227,9.25061,173603.41357773,0
+CODI.US,D,20140407,000000,9.25061,9.25061,9.05204,9.12083,144753.54106458,0
+CODI.US,D,20140408,000000,9.11127,9.23803,9.11127,9.19558,169703.20348343,0
+CODI.US,D,20140409,000000,9.19558,9.29101,9.19558,9.25931,71314.613999773,0
+CODI.US,D,20140410,000000,9.21969,9.23608,9.11498,9.18592,195184.71273331,0
+CODI.US,D,20140411,000000,9.14474,9.23803,9.06911,9.08336,250404.55538752,0
+CODI.US,D,20140414,000000,9.09877,9.21393,9.05204,9.16006,105421.46964057,0
+CODI.US,D,20140415,000000,9.18592,9.22652,9.11498,9.20719,160472.22804214,0
+CODI.US,D,20140416,000000,9.24486,9.34079,9.20426,9.32615,135751.08555262,0
+CODI.US,D,20140417,000000,9.34079,9.41983,9.29785,9.37592,289426.12663849,0
+CODI.US,D,20140421,000000,9.42081,9.42666,9.30664,9.42081,182638.66118717,0
+CODI.US,D,20140422,000000,9.42081,9.42081,9.29883,9.36128,125692.1096499,0
+CODI.US,D,20140423,000000,9.35055,9.39055,9.28321,9.30468,119447.26458561,0
+CODI.US,D,20140424,000000,9.3242,9.36128,9.25638,9.34079,139234.22115707,0
+CODI.US,D,20140425,000000,9.28321,9.35055,9.23803,9.31346,159709.81177567,0
+CODI.US,D,20140428,000000,9.33005,9.36128,9.22163,9.28907,131008.52845424,0
+CODI.US,D,20140429,000000,9.33688,9.36128,9.25257,9.31346,111577.16118984,0
+CODI.US,D,20140430,000000,9.35055,9.47351,9.30664,9.47351,162666.22431432,0
+CODI.US,D,20140501,000000,9.47838,9.52327,9.37592,9.51936,119110.12083337,0
+CODI.US,D,20140502,000000,9.50375,9.60232,9.46862,9.51058,163094.57108769,0
+CODI.US,D,20140505,000000,9.49302,9.49302,9.39055,9.45399,115059.27204125,0
+CODI.US,D,20140506,000000,9.36128,9.45106,9.25257,9.31346,115831.93583817,0
+CODI.US,D,20140507,000000,9.35836,9.37982,9.21773,9.37982,135146.48125529,0
+CODI.US,D,20140508,000000,9.12454,9.37592,8.78075,8.8395,483391.38324668,0
+CODI.US,D,20140509,000000,8.73947,8.82944,8.30005,8.52059,1288501.9358806,0
+CODI.US,D,20140512,000000,8.43422,8.76143,8.39294,8.68355,638855.64315143,0
+CODI.US,D,20140513,000000,8.68355,8.76143,8.55718,8.59554,561550.32284285,0
+CODI.US,D,20140514,000000,8.66814,8.75509,8.58236,8.73947,253371.21545664,0
+CODI.US,D,20140515,000000,8.73947,8.8395,8.58236,8.83305,242947.42746943,0
+CODI.US,D,20140516,000000,8.8395,9.04354,8.75509,9.02569,244871.91369042,0
+CODI.US,D,20140519,000000,9.03886,9.04354,8.87443,8.91014,150397.88084373,0
+CODI.US,D,20140520,000000,8.92947,8.9644,8.75509,8.811,127542.81365157,0
+CODI.US,D,20140521,000000,8.83305,8.92585,8.78631,8.80661,125430.7976231,0
+CODI.US,D,20140522,000000,8.811,8.85784,8.75509,8.77714,156089.35926301,0
+CODI.US,D,20140523,000000,8.80378,8.87443,8.71341,8.811,100656.36797517,0
+CODI.US,D,20140527,000000,8.8395,8.94605,8.80378,8.94605,101609.38830825,0
+CODI.US,D,20140528,000000,8.9203,9.0615,8.87902,9.0493,194602.653003,0
+CODI.US,D,20140529,000000,9.04354,9.07955,8.88458,8.88458,278460.24428978,0
+CODI.US,D,20140530,000000,8.84593,9.01905,8.84418,8.98968,150091.47968288,0
+CODI.US,D,20140602,000000,9.05204,9.05204,8.77158,8.78631,268984.35287043,0
+CODI.US,D,20140603,000000,8.80661,8.8395,8.67897,8.83305,218821.66649982,0
+CODI.US,D,20140604,000000,8.8395,8.98968,8.811,8.9644,123660.02435905,0
+CODI.US,D,20140605,000000,9.04354,9.04354,8.95064,9.00665,182791.34939108,0
+CODI.US,D,20140606,000000,9.01905,9.05691,8.98636,9.0133,149261.42971535,0
+CODI.US,D,20140609,000000,8.97729,9.0493,8.97729,8.99446,93439.032269906,0
+CODI.US,D,20140610,000000,8.97729,9.00208,8.95611,8.9644,209041.4234257,0
+CODI.US,D,20140611,000000,8.9038,8.95611,8.8515,8.92947,113841.86542221,0
+CODI.US,D,20140612,000000,8.89375,8.9644,8.82944,8.9644,86820.152343701,0
+CODI.US,D,20140613,000000,8.95611,8.98284,8.89004,8.93503,89798.084696318,0
+CODI.US,D,20140616,000000,8.91483,8.97729,8.8395,8.94605,133143.08904972,0
+CODI.US,D,20140617,000000,8.94605,9.04354,8.89004,9.00665,196068.04985925,0
+CODI.US,D,20140618,000000,9.0133,9.12083,8.94605,9.11498,162643.6797473,0
+CODI.US,D,20140619,000000,9.09194,9.11498,8.97729,9.07585,163306.69496827,0
+CODI.US,D,20140620,000000,9.06911,9.06911,8.84593,8.8515,408310.80180167,0
+CODI.US,D,20140623,000000,8.87902,8.97084,8.80661,8.89736,332318.19014543,0
+CODI.US,D,20140624,000000,8.87443,9.08902,8.87443,9.07585,283149.51422976,0
+CODI.US,D,20140625,000000,9.0615,9.12747,8.98284,9.12083,148201.83506546,0
+CODI.US,D,20140626,000000,9.15049,9.19071,9.06911,9.19071,122501.02866365,0
+CODI.US,D,20140627,000000,9.14474,9.21773,9.12454,9.21773,245136.29997638,0
+CODI.US,D,20140630,000000,9.20134,9.29883,9.19753,9.29883,144771.98661941,0
+CODI.US,D,20140701,000000,9.29492,9.36128,9.28321,9.34079,133811.22803593,0
+CODI.US,D,20140702,000000,9.30664,9.39055,9.29492,9.30664,230317.34617348,0
+CODI.US,D,20140703,000000,9.35836,9.40227,9.27151,9.33005,53246.16828699,0
+CODI.US,D,20140707,000000,9.33005,9.34079,9.23803,9.30468,117441.82287396,0
+CODI.US,D,20140708,000000,9.29883,9.36128,9.22837,9.35836,95065.315354423,0
+CODI.US,D,20140709,000000,9.35836,9.46862,9.3242,9.44716,135070.64952986,0
+CODI.US,D,20140710,000000,9.34664,9.45106,9.34664,9.44423,171859.28389289,0
+CODI.US,D,20140711,000000,9.45106,9.49888,9.42666,9.48814,128079.78424784,0
+CODI.US,D,20140714,000000,9.51058,9.63256,9.51058,9.60232,177056.83134385,0
+CODI.US,D,20140715,000000,9.60232,9.60524,9.47838,9.52327,203864.37103568,0
+CODI.US,D,20140716,000000,9.54473,9.57401,9.50375,9.55645,188228.68905487,0
+CODI.US,D,20140717,000000,9.5506,9.57987,9.44423,9.46862,189565.99178032,0
+CODI.US,D,20140718,000000,9.46179,9.52327,9.42666,9.48326,235953.48792827,0
+CODI.US,D,20140721,000000,9.35836,9.64818,9.32615,9.55645,254070.09703423,0
+CODI.US,D,20140722,000000,9.56132,9.58865,9.51156,9.54669,113619.49401116,0
+CODI.US,D,20140723,000000,9.58865,9.58865,9.48326,9.49302,85432.636718978,0
+CODI.US,D,20140724,000000,9.48326,9.49985,9.413,9.44618,103930.45395817,0
+CODI.US,D,20140725,000000,9.48326,9.48326,9.42569,9.46082,134804.21373782,0
+CODI.US,D,20140728,000000,9.43838,9.53499,9.22837,9.33884,281259.86961234,0
+CODI.US,D,20140729,000000,9.32615,9.44618,9.27931,9.32615,106620.43070477,0
+CODI.US,D,20140730,000000,9.47838,9.53499,9.26799,9.30175,396548.68633596,0
+CODI.US,D,20140731,000000,9.27248,9.32615,9.14376,9.20524,247103.82582531,0
+CODI.US,D,20140801,000000,9.14376,9.26799,9.09497,9.16484,125312.95102277,0
+CODI.US,D,20140804,000000,9.14376,9.23422,9.14376,9.1869,117060.61474072,0
+CODI.US,D,20140805,000000,9.1869,9.25257,9.17148,9.23803,60555.731766419,0
+CODI.US,D,20140806,000000,9.16006,9.26506,9.11791,9.24867,134116.60444373,0
+CODI.US,D,20140807,000000,9.24867,9.24867,9.07097,9.13235,130143.63688314,0
+CODI.US,D,20140808,000000,9.0654,9.19656,9.0654,9.17148,72833.298014426,0
+CODI.US,D,20140811,000000,9.19071,9.33201,9.16484,9.30468,135381.1497029,0
+CODI.US,D,20140812,000000,9.30175,9.4169,9.25257,9.29101,174157.8049758,0
+CODI.US,D,20140813,000000,9.34371,9.34371,9.24867,9.28321,103637.37458692,0
+CODI.US,D,20140814,000000,9.28321,9.35347,9.24867,9.29101,78417.177363845,0
+CODI.US,D,20140815,000000,9.30175,9.32615,9.14376,9.20524,430510.02704418,0
+CODI.US,D,20140818,000000,9.23803,9.31542,9.20524,9.27931,193182.3452808,0
+CODI.US,D,20140819,000000,9.30175,9.30175,9.1743,9.19071,194693.85602413,0
+CODI.US,D,20140820,000000,9.18007,9.3486,9.18007,9.33201,143622.21370143,0
+CODI.US,D,20140821,000000,9.29785,9.49985,9.211,9.45399,103390.40910276,0
+CODI.US,D,20140822,000000,9.48326,9.50473,9.40617,9.47838,92311.80391895,0
+CODI.US,D,20140825,000000,9.47351,9.61988,9.45399,9.61208,169445.9904688,0
+CODI.US,D,20140826,000000,9.6394,9.64818,9.56523,9.61208,79826.21280254,0
+CODI.US,D,20140827,000000,9.62573,9.6394,9.53499,9.56523,78282.934714776,0
+CODI.US,D,20140828,000000,9.50473,9.55645,9.47838,9.53499,97135.316507997,0
+CODI.US,D,20140829,000000,9.53499,9.6394,9.48814,9.59938,67338.572180036,0
+CODI.US,D,20140902,000000,9.61988,9.6755,9.57011,9.66671,154182.2938438,0
+CODI.US,D,20140903,000000,9.66671,9.6921,9.59451,9.66379,174984.78068418,0
+CODI.US,D,20140904,000000,9.68819,9.68819,9.58865,9.60719,89745.822290956,0
+CODI.US,D,20140905,000000,9.60719,9.66671,9.56132,9.63452,92630.502116357,0
+CODI.US,D,20140908,000000,9.62573,9.63158,9.55645,9.62573,66785.205535021,0
+CODI.US,D,20140909,000000,9.63158,9.66671,9.56132,9.61988,68155.300357957,0
+CODI.US,D,20140910,000000,9.61988,9.63452,9.49985,9.49985,115903.66855142,0
+CODI.US,D,20140911,000000,9.40617,9.45399,9.30175,9.37299,249992.6046629,0
+CODI.US,D,20140912,000000,9.33884,9.46862,9.31542,9.44325,59482.815326917,0
+CODI.US,D,20140915,000000,9.40617,9.54669,9.40617,9.52815,81263.941326532,0
+CODI.US,D,20140916,000000,9.52815,9.60719,9.50473,9.53499,174807.49840716,0
+CODI.US,D,20140917,000000,9.53499,9.60719,9.51156,9.55645,116652.76302828,0
+CODI.US,D,20140918,000000,9.54181,9.71941,9.54181,9.6999,165540.65660925,0
+CODI.US,D,20140919,000000,9.60329,9.69599,9.55645,9.58865,350491.16066893,0
+CODI.US,D,20140922,000000,9.56132,9.58182,9.39934,9.39934,108336.89205736,0
+CODI.US,D,20140923,000000,9.413,9.53499,9.30175,9.33201,157206.3400835,0
+CODI.US,D,20140924,000000,9.37884,9.43838,9.33884,9.35836,107293.6934562,0
+CODI.US,D,20140925,000000,9.37299,9.40617,9.211,9.23803,203398.1083996,0
+CODI.US,D,20140926,000000,9.24867,9.38177,9.24867,9.35347,73204.258617194,0
+CODI.US,D,20140929,000000,9.30858,9.37884,9.27248,9.30858,138291.44835446,0
+CODI.US,D,20140930,000000,9.33201,9.33201,9.14855,9.14855,108166.78305167,0
+CODI.US,D,20141001,000000,9.14376,9.26799,9.14376,9.16006,78517.603162384,0
+CODI.US,D,20141002,000000,9.16006,9.24867,9.05789,9.20524,168002.11342653,0
+CODI.US,D,20141003,000000,9.23422,9.36714,9.20134,9.34371,107702.56992169,0
+CODI.US,D,20141006,000000,9.47351,9.47351,9.25735,9.27931,126224.981234,0
+CODI.US,D,20141007,000000,9.211,9.29785,9.17148,9.22163,107505.81733679,0
+CODI.US,D,20141008,000000,9.24193,9.34371,9.1543,9.30858,149617.01902243,0
+CODI.US,D,20141009,000000,9.22163,9.32615,9.22163,9.24867,327637.11822982,0
+CODI.US,D,20141010,000000,9.30175,9.3886,9.23803,9.35347,234507.5613799,0
+CODI.US,D,20141013,000000,9.38177,9.39934,9.16006,9.22163,315043.92804354,0
+CODI.US,D,20141014,000000,9.13235,9.27931,9.0654,9.1743,289630.05249471,0
+CODI.US,D,20141015,000000,9.14376,9.23422,8.90936,9.04072,552371.60980693,0
+CODI.US,D,20141016,000000,8.99621,9.35836,8.9644,9.32029,166506.99873194,0
+CODI.US,D,20141017,000000,9.40617,9.49302,9.32029,9.3486,221644.86114245,0
+CODI.US,D,20141020,000000,9.35836,9.59451,9.3486,9.57011,253183.68564916,0
+CODI.US,D,20141021,000000,9.57011,9.70282,9.5096,9.68526,207189.694671,0
+CODI.US,D,20141022,000000,9.69112,9.69502,9.54571,9.58182,251514.36293669,0
+CODI.US,D,20141023,000000,9.59451,9.63158,9.50278,9.51547,228202.25588587,0
+CODI.US,D,20141024,000000,9.54571,9.55157,9.42764,9.45886,121954.83528996,0
+CODI.US,D,20141027,000000,9.48619,9.53401,9.39446,9.45203,160817.56981875,0
+CODI.US,D,20141028,000000,9.48619,9.53401,9.4452,9.48229,100336.64502471,0
+CODI.US,D,20141029,000000,9.45886,9.64427,9.45886,9.63158,140789.79628139,0
+CODI.US,D,20141030,000000,9.68526,9.77406,9.57597,9.69795,171421.71434211,0
+CODI.US,D,20141031,000000,9.73601,9.86091,9.65013,9.83164,234538.3039713,0
+CODI.US,D,20141103,000000,9.817,9.90288,9.74869,9.75454,99619.317892286,0
+CODI.US,D,20141104,000000,9.77406,9.83164,9.73308,9.82578,122689.58322418,0
+CODI.US,D,20141105,000000,9.83164,9.83164,9.6716,9.7604,112811.98861066,0
+CODI.US,D,20141106,000000,9.55157,9.84334,9.55157,9.75454,119202.34860754,0
+CODI.US,D,20141107,000000,9.72819,9.80236,9.66867,9.74088,79185.742148588,0
+CODI.US,D,20141110,000000,9.77406,9.79553,9.65891,9.75454,157238.10742794,0
+CODI.US,D,20141111,000000,8.9887,9.14572,8.89922,9.14572,7325568.0725059,0
+CODI.US,D,20141112,000000,9.15528,9.17343,9.03418,9.15147,1400473.6269933,0
+CODI.US,D,20141113,000000,9.08707,9.16103,9.0654,9.09097,844631.17861851,0
+CODI.US,D,20141114,000000,9.07194,9.08707,8.94332,9.05789,1040413.3223778,0
+CODI.US,D,20141117,000000,8.98284,9.05789,8.95894,8.96899,699713.67706652,0
+CODI.US,D,20141118,000000,8.8433,9.05018,8.56967,9.05018,1852847.7850339,0
+CODI.US,D,20141119,000000,8.9887,9.08141,8.86896,8.87541,690765.53346602,0
+CODI.US,D,20141120,000000,8.80465,8.9887,8.80465,8.94976,608308.77959357,0
+CODI.US,D,20141121,000000,8.95425,9.07857,8.8635,9.05789,771884.98461302,0
+CODI.US,D,20141124,000000,9.05789,9.16103,9.01427,9.14572,504714.44463459,0
+CODI.US,D,20141125,000000,8.95894,9.18885,8.95894,9.12747,674687.1581692,0
+CODI.US,D,20141126,000000,9.12454,9.23999,9.05398,9.2149,768476.65598095,0
+CODI.US,D,20141128,000000,9.24769,9.26408,9.14191,9.24769,520077.54230508,0
+CODI.US,D,20141201,000000,9.24769,9.24769,9.03418,9.23706,472082.20862745,0
+CODI.US,D,20141202,000000,9.21969,9.32127,9.18885,9.28321,641888.91216855,0
+CODI.US,D,20141203,000000,9.36128,9.36128,9.14572,9.1946,576262.70232893,0
+CODI.US,D,20141204,000000,9.14572,9.20329,9.11498,9.1946,341517.39824228,0
+CODI.US,D,20141205,000000,9.23325,9.29785,9.16767,9.24769,502302.17596355,0
+CODI.US,D,20141208,000000,9.1946,9.2149,9.0654,9.16103,461685.06421945,0
+CODI.US,D,20141209,000000,9.10356,9.18397,9.05789,9.13332,313643.09062922,0
+CODI.US,D,20141210,000000,9.10356,9.18885,9.01427,9.07194,629036.45946156,0
+CODI.US,D,20141211,000000,9.04452,9.16767,9.03418,9.05789,548361.75113667,0
+CODI.US,D,20141212,000000,9.05018,9.14191,8.66638,8.68257,652152.83868053,0
+CODI.US,D,20141215,000000,8.68697,8.75147,8.66072,8.69898,395128.37861375,0
+CODI.US,D,20141216,000000,8.66072,8.67624,8.54303,8.54303,634524.01202463,0
+CODI.US,D,20141217,000000,8.54303,8.61378,8.18217,8.60295,907857.41682365,0
+CODI.US,D,20141218,000000,8.71341,8.779,8.38963,8.46848,1128471.3764015,0
+CODI.US,D,20141219,000000,8.3948,8.71341,8.36767,8.71341,627831.34987909,0
+CODI.US,D,20141222,000000,8.70796,8.78173,8.49492,8.58149,903044.15176506,0
+CODI.US,D,20141223,000000,8.60295,8.63818,8.51259,8.58149,577295.65339962,0
+CODI.US,D,20141224,000000,8.50019,8.60929,8.42642,8.52157,455195.30317708,0
+CODI.US,D,20141226,000000,8.52606,8.65633,8.52606,8.63818,414002.28022095,0
+CODI.US,D,20141229,000000,8.63818,8.70249,8.55015,8.66638,587433.53528691,0
+CODI.US,D,20141230,000000,8.68697,8.71341,8.55552,8.66638,595936.9360653,0
+CODI.US,D,20141231,000000,8.71341,8.75147,8.59554,8.66072,541420.07400086,0
+CODI.US,D,20150102,000000,8.67624,8.73576,8.55552,8.65633,260950.28898725,0
+CODI.US,D,20150105,000000,8.58578,8.68697,8.58149,8.60929,431437.42855111,0
+CODI.US,D,20150106,000000,8.65087,8.73127,8.54303,8.67624,894092.93390542,0
+CODI.US,D,20150107,000000,8.73576,8.85784,8.73576,8.77255,530340.44406402,0
+CODI.US,D,20150108,000000,8.8433,8.96343,8.80827,8.924,342105.60649086,0
+CODI.US,D,20150109,000000,8.92683,9.05018,8.87541,9.01905,293261.77729088,0
+CODI.US,D,20150112,000000,9.01427,9.05789,8.87902,9.05789,374934.5950829,0
+CODI.US,D,20150113,000000,9.09595,9.11498,8.98284,9.02188,434688.96996709,0
+CODI.US,D,20150114,000000,8.91571,9.03418,8.89922,8.99446,347656.6937428,0
+CODI.US,D,20150115,000000,9.02188,9.04452,8.89922,8.89922,327595.10335492,0
+CODI.US,D,20150116,000000,8.87902,8.97631,8.79363,8.87541,364919.68356118,0
+CODI.US,D,20150120,000000,8.97904,8.97904,8.72844,8.89102,406884.34556118,0
+CODI.US,D,20150121,000000,8.91766,8.97904,8.79265,8.95611,341562.48737632,0
+CODI.US,D,20150122,000000,8.92683,9.17724,8.89463,9.11498,374533.91664179,0
+CODI.US,D,20150123,000000,9.11498,9.11498,8.89102,8.94605,206212.0802648,0
+CODI.US,D,20150126,000000,9.0777,9.08999,8.94605,9.05204,236069.2850225,0
+CODI.US,D,20150127,000000,9.01144,9.0493,8.9644,8.9887,204088.79195282,0
+CODI.US,D,20150128,000000,9.00295,9.03125,8.82661,8.89463,231482.49038716,0
+CODI.US,D,20150129,000000,8.9887,9.08141,8.83676,8.87541,343936.84018465,0
+CODI.US,D,20150130,000000,8.85062,8.89102,8.80465,8.82661,240718.58959367,0
+CODI.US,D,20150202,000000,8.83218,9.0777,8.80465,9.00295,304529.96178826,0
+CODI.US,D,20150203,000000,8.9887,9.211,8.9887,9.211,747467.16902522,0
+CODI.US,D,20150204,000000,9.17724,9.17724,8.9727,9.0493,178241.4458654,0
+CODI.US,D,20150205,000000,9.12747,9.12747,9.00295,9.08999,191231.2154806,0
+CODI.US,D,20150206,000000,9.05789,9.09595,8.99066,9.02471,230291.72734733,0
+CODI.US,D,20150209,000000,9.02471,9.02471,8.87902,8.90653,212539.93032585,0
+CODI.US,D,20150210,000000,8.9727,8.9727,8.80465,8.90653,227502.34955523,0
+CODI.US,D,20150211,000000,8.92683,8.9727,8.74309,8.89463,373870.90142082,0
+CODI.US,D,20150212,000000,8.80465,9.09595,8.80465,9.03125,242802.93728989,0
+CODI.US,D,20150213,000000,8.95064,9.07009,8.8635,9.0493,262608.3394162,0
+CODI.US,D,20150217,000000,9.05204,9.08999,8.89922,8.9887,267443.12428875,0
+CODI.US,D,20150218,000000,8.91766,8.99914,8.8635,8.91766,162876.29868881,0
+CODI.US,D,20150219,000000,9.00295,9.00295,8.87541,8.97904,220014.47904574,0
+CODI.US,D,20150220,000000,8.97904,8.97904,8.85062,8.9644,237720.16218013,0
+CODI.US,D,20150223,000000,8.95611,9.0777,8.89102,9.0777,228852.97407029,0
+CODI.US,D,20150224,000000,9.08141,9.08999,8.99066,9.0777,218174.02257455,0
+CODI.US,D,20150225,000000,9.0777,9.08999,8.87902,8.97904,166680.18199677,0
+CODI.US,D,20150226,000000,8.9644,9.03886,8.8635,8.9121,141737.69284924,0
+CODI.US,D,20150227,000000,8.93864,9.01144,8.8635,8.9887,234868.2744522,0
+CODI.US,D,20150302,000000,9.0209,9.211,8.9121,9.20037,368432.53700398,0
+CODI.US,D,20150303,000000,9.211,9.22837,9.01144,9.10268,356681.69382178,0
+CODI.US,D,20150304,000000,8.94605,9.20524,8.92498,9.03125,375404.95673117,0
+CODI.US,D,20150305,000000,9.0209,9.08141,8.90653,8.99914,261956.59647874,0
+CODI.US,D,20150306,000000,8.9608,9.05204,8.85062,8.94605,202666.43472452,0
+CODI.US,D,20150309,000000,8.9727,8.99914,8.85062,8.88458,261770.0914243,0
+CODI.US,D,20150310,000000,8.85062,8.95611,8.85062,8.89922,228549.64716858,0
+CODI.US,D,20150311,000000,8.9322,8.9322,8.7221,8.79832,650396.41195914,0
+CODI.US,D,20150312,000000,8.82661,9.20037,8.82661,9.19071,271869.03269582,0
+CODI.US,D,20150313,000000,9.14659,9.14659,8.88458,9.12454,266913.32696381,0
+CODI.US,D,20150316,000000,9.12454,9.22163,9.0777,9.22163,345848.00461604,0
+CODI.US,D,20150317,000000,9.211,9.21871,9.08619,9.17724,279950.23521913,0
+CODI.US,D,20150318,000000,9.13332,9.25355,9.07009,9.20524,251124.95677909,0
+CODI.US,D,20150319,000000,9.1743,9.20037,9.03886,9.08141,119139.83867171,0
+CODI.US,D,20150320,000000,9.08619,9.2352,9.05204,9.22837,179900.5210474,0
+CODI.US,D,20150323,000000,9.14279,9.30761,9.14279,9.28223,279950.23521913,0
+CODI.US,D,20150324,000000,9.22837,9.33884,9.22837,9.33884,279950.23521913,0
+CODI.US,D,20150325,000000,9.28809,9.34371,9.22837,9.33884,298668.37436329,0
+CODI.US,D,20150326,000000,9.25355,9.34371,9.19656,9.34371,202842.69224849,0
+CODI.US,D,20150327,000000,9.30761,9.39055,9.26125,9.34371,203398.1083996,0
+CODI.US,D,20150330,000000,9.33201,9.37982,9.26125,9.34371,244153.56180495,0
+CODI.US,D,20150331,000000,9.29883,9.34371,9.24388,9.31444,272527.94890461,0
+CODI.US,D,20150401,000000,9.29883,9.29883,9.14279,9.20037,173107.43310332,0
+CODI.US,D,20150402,000000,9.19071,9.22163,9.15235,9.18592,192022.32483235,0
+CODI.US,D,20150406,000000,9.18592,9.28223,9.15626,9.23803,206335.05063037,0
+CODI.US,D,20150407,000000,9.21871,9.3847,9.21871,9.25355,158568.23688207,0
+CODI.US,D,20150408,000000,9.26125,9.28223,9.22837,9.26125,134926.15935033,0
+CODI.US,D,20150409,000000,9.26994,9.33884,9.211,9.31444,263015.16637559,0
+CODI.US,D,20150410,000000,9.34371,9.36908,9.28223,9.33201,238463.10813871,0
+CODI.US,D,20150413,000000,9.39543,9.44325,9.26604,9.26604,356681.69382178,0
+CODI.US,D,20150414,000000,9.35836,9.53205,9.26125,9.53205,403860.29932149,0
+CODI.US,D,20150415,000000,9.53205,9.53205,9.47838,9.51742,322442.645038,0
+CODI.US,D,20150416,000000,9.51742,9.53986,9.48326,9.53205,236677.98833202,0
+CODI.US,D,20150417,000000,9.50668,9.5506,9.48326,9.51742,514922.00972902,0
+CODI.US,D,20150420,000000,9.54473,9.63354,9.51742,9.61012,254472.82498143,0
+CODI.US,D,20150421,000000,9.57597,9.6228,9.52229,9.54473,156506.43375287,0
+CODI.US,D,20150422,000000,9.55645,9.5828,9.52229,9.52229,148816.68689325,0
+CODI.US,D,20150423,000000,9.52523,9.64818,9.45301,9.63842,319663.51477637,0
+CODI.US,D,20150424,000000,9.7243,9.73406,9.61012,9.66379,340429.11050708,0
+CODI.US,D,20150427,000000,9.65697,9.67745,9.54473,9.61012,353822.63282254,0
+CODI.US,D,20150428,000000,9.61597,9.67745,9.5828,9.67745,232920.21891115,0
+CODI.US,D,20150429,000000,9.68428,9.69795,9.60134,9.61012,275798.96062848,0
+CODI.US,D,20150430,000000,9.64818,9.64818,9.54473,9.57597,173320.58173694,0
+CODI.US,D,20150501,000000,9.5506,9.6228,9.26702,9.30468,624948.71955977,0
+CODI.US,D,20150504,000000,9.34664,9.55645,9.26125,9.49302,1326488.5065548,0
+CODI.US,D,20150505,000000,9.49985,9.52523,9.34664,9.38177,179068.42157378,0
+CODI.US,D,20150506,000000,9.40031,9.40031,9.23803,9.29688,259379.34256723,0
+CODI.US,D,20150507,000000,9.01242,9.23422,8.84418,9.22837,742893.69617947,0
+CODI.US,D,20150508,000000,9.24388,9.24965,9.01905,9.03222,386546.07185079,0
+CODI.US,D,20150511,000000,9.05018,9.1543,9.03984,9.07857,263746.84005066,0
+CODI.US,D,20150512,000000,9.05018,9.05018,8.89824,8.90468,331202.23407798,0
+CODI.US,D,20150513,000000,8.90468,9.26125,8.88819,9.26125,441498.45395991,0
+CODI.US,D,20150514,000000,9.22163,9.26125,9.17528,9.23803,258896.68388241,0
+CODI.US,D,20150515,000000,9.20905,9.24388,9.08336,9.13899,215787.37272966,0
+CODI.US,D,20150518,000000,9.13899,9.23422,9.10551,9.12454,197651.29331581,0
+CODI.US,D,20150519,000000,9.11322,9.18885,9.03222,9.16103,253141.67077425,0
+CODI.US,D,20150520,000000,9.18885,9.35933,9.18397,9.35738,263213.96846657,0
+CODI.US,D,20150521,000000,9.36323,9.39251,9.24965,9.30077,201183.61706649,0
+CODI.US,D,20150522,000000,9.29688,9.30077,9.16103,9.16103,183024.99308564,0
+CODI.US,D,20150526,000000,9.11322,9.17528,9.05887,9.08336,119029.16534271,0
+CODI.US,D,20150527,000000,9.16103,9.27638,9.03984,9.23803,186621.87627823,0
+CODI.US,D,20150528,000000,9.20037,9.26125,9.07194,9.07857,194322.89542136,0
+CODI.US,D,20150529,000000,9.03222,9.11595,8.9442,9.08902,366234.44171961,0
+CODI.US,D,20150601,000000,9.09781,9.17528,9.07857,9.1543,113020.01347907,0
+CODI.US,D,20150602,000000,9.16679,9.26702,9.10551,9.24388,143091.39162344,0
+CODI.US,D,20150603,000000,9.24965,9.26702,9.18397,9.24388,133944.44593195,0
+CODI.US,D,20150604,000000,9.23422,9.23422,9.17528,9.20329,268603.14473719,0
+CODI.US,D,20150605,000000,9.20329,9.26702,9.16103,9.23422,152821.42179829,0
+CODI.US,D,20150608,000000,9.23422,9.25355,9.07194,9.08336,190039.42768772,0
+CODI.US,D,20150609,000000,9.05887,9.13899,9.03984,9.05887,180026.56567209,0
+CODI.US,D,20150610,000000,9.07857,9.17343,9.05018,9.07857,160816.5450657,0
+CODI.US,D,20150611,000000,9.11595,9.14474,9.07857,9.14474,129848.5080058,0
+CODI.US,D,20150612,000000,9.12181,9.30077,9.07857,9.26994,160194.51996658,0
+CODI.US,D,20150615,000000,9.20329,9.23422,9.13899,9.21773,134482.44128127,0
+CODI.US,D,20150616,000000,9.22163,9.23422,9.12454,9.13899,140057.09785327,0
+CODI.US,D,20150617,000000,9.16103,9.24965,9.09194,9.09194,138979.05764854,0
+CODI.US,D,20150618,000000,9.13137,9.23422,9.09194,9.16679,156777.99331015,0
+CODI.US,D,20150619,000000,9.16103,9.30858,9.12181,9.29688,158390.95460506,0
+CODI.US,D,20150622,000000,9.30077,9.33395,9.23422,9.29688,202260.63251818,0
+CODI.US,D,20150623,000000,9.30468,9.47838,9.23422,9.47838,217794.8639474,0
+CODI.US,D,20150624,000000,9.4413,9.47253,9.26994,9.26994,292161.19251913,0
+CODI.US,D,20150625,000000,9.26994,9.32225,9.17528,9.29688,215387.71904159,0
+CODI.US,D,20150626,000000,9.31542,9.35055,9.13137,9.16679,140231.30587115,0
+CODI.US,D,20150629,000000,9.12181,9.12181,8.9442,9.03984,296836.11591647,0
+CODI.US,D,20150630,000000,9.07194,9.12454,8.99066,9.12181,179337.93162496,0
+CODI.US,D,20150701,000000,9.33395,9.34664,9.17528,9.30858,169721.64903826,0
+CODI.US,D,20150702,000000,9.25355,9.30858,9.20037,9.20905,100504.70452431,0
+CODI.US,D,20150706,000000,9.16679,9.1946,9.10551,9.13899,110929.51726456,0
+CODI.US,D,20150707,000000,9.17343,9.17528,9.03222,9.16103,115060.29679429,0
+CODI.US,D,20150708,000000,9.11322,9.29688,9.05398,9.16679,202081.30073507,0
+CODI.US,D,20150709,000000,9.23422,9.25355,9.12181,9.16103,116504.17383657,0
+CODI.US,D,20150710,000000,9.24388,9.30858,9.1946,9.27638,145270.01659992,0
+CODI.US,D,20150713,000000,9.31542,9.38177,9.28907,9.35738,166478.30564664,0
+CODI.US,D,20150714,000000,9.37786,9.413,9.33395,9.34664,225126.97199385,0
+CODI.US,D,20150715,000000,9.32225,9.37104,9.28223,9.28223,135413.94180038,0
+CODI.US,D,20150716,000000,9.26702,9.49302,9.26702,9.4452,188056.53054308,0
+CODI.US,D,20150717,000000,9.46764,9.53205,9.40031,9.4491,236963.89443194,0
+CODI.US,D,20150720,000000,9.53499,9.5867,9.40617,9.48326,206602.51117546,0
+CODI.US,D,20150721,000000,9.46862,9.49497,9.33786,9.45301,190235.15551957,0
+CODI.US,D,20150722,000000,9.4452,9.57987,9.37982,9.56718,210647.21144929,0
+CODI.US,D,20150723,000000,9.57304,9.59841,9.36908,9.39153,272768.7658705,0
+CODI.US,D,20150724,000000,9.40617,9.4491,9.25452,9.30566,201321.95872774,0
+CODI.US,D,20150727,000000,9.51449,9.51449,9.1946,9.45984,432210.09234803,0
+CODI.US,D,20150728,000000,9.54767,9.54767,9.35445,9.51839,198149.32329633,0
+CODI.US,D,20150729,000000,9.56718,9.71747,9.4491,9.69404,284209.10887966,0
+CODI.US,D,20150730,000000,9.69014,9.69795,9.60719,9.66282,121075.59717622,0
+CODI.US,D,20150731,000000,9.63256,9.66282,9.51449,9.5623,86756.617654828,0
+CODI.US,D,20150803,000000,9.5584,9.57304,9.48326,9.51449,120811.21089026,0
+CODI.US,D,20150804,000000,9.60329,9.65501,9.52229,9.5584,135507.19432759,0
+CODI.US,D,20150805,000000,9.66282,9.66282,9.40617,9.43447,174924.32025444,0
+CODI.US,D,20150806,000000,9.65501,9.65501,9.45984,9.60719,229604.11805324,0
+CODI.US,D,20150807,000000,9.59256,9.71747,9.5867,9.69404,193574.82569754,0
+CODI.US,D,20150810,000000,9.69404,9.69795,9.48912,9.5584,232289.99578766,0
+CODI.US,D,20150811,000000,9.57304,9.62769,9.4413,9.50082,199566.55675939,0
+CODI.US,D,20150812,000000,9.39153,9.5867,9.37592,9.50864,153804.15996971,0
+CODI.US,D,20150813,000000,9.51449,9.53499,9.39153,9.46862,108931.24882423,0
+CODI.US,D,20150814,000000,9.50082,9.50082,9.37592,9.40617,127232.31347853,0
+CODI.US,D,20150817,000000,9.37592,9.47838,9.3486,9.45301,153458.81819309,0
+CODI.US,D,20150818,000000,9.4413,9.48912,9.4169,9.42666,86934.924684889,0
+CODI.US,D,20150819,000000,9.4169,9.48326,9.3486,9.36128,201500.26575781,0
+CODI.US,D,20150820,000000,9.39153,9.51839,9.23901,9.27248,291600.65260279,0
+CODI.US,D,20150821,000000,9.23901,9.31834,9.23901,9.26321,208534.17066778,0
+CODI.US,D,20150824,000000,9.01427,9.41983,5.51216,9.01905,1165140.1146581,0
+CODI.US,D,20150825,000000,9.0777,9.37982,9.06911,9.26321,537794.49772297,0
+CODI.US,D,20150826,000000,9.02745,9.33103,8.87716,9.25452,561378.16433107,0
+CODI.US,D,20150827,000000,9.37982,9.59841,9.28419,9.32518,250065.36212919,0
+CODI.US,D,20150828,000000,9.35836,9.56718,9.26321,9.32518,165246.55248497,0
+CODI.US,D,20150831,000000,9.34273,9.54767,9.25159,9.48912,190759.82907928,0
+CODI.US,D,20150901,000000,9.21003,9.45301,9.21003,9.28419,185132.91010192,0
+CODI.US,D,20150902,000000,9.29785,9.45984,9.20426,9.40617,160316.4655791,0
+CODI.US,D,20150903,000000,9.40617,9.59256,9.38665,9.46862,144476.85774207,0
+CODI.US,D,20150904,000000,9.4169,9.4491,9.25159,9.34273,157855.00876183,0
+CODI.US,D,20150908,000000,9.413,9.55352,9.26321,9.3486,144832.44704914,0
+CODI.US,D,20150909,000000,9.37592,9.37592,9.30566,9.3486,140608.4149922,0
+CODI.US,D,20150910,000000,9.36128,9.37592,9.20426,9.25159,120432.05226313,0
+CODI.US,D,20150911,000000,9.25452,9.27931,9.18885,9.23608,180203.84794911,0
+CODI.US,D,20150914,000000,9.22163,9.23608,9.16006,9.16679,80599.901352515,0
+CODI.US,D,20150915,000000,9.17245,9.28419,9.14855,9.22837,136735.87323014,0
+CODI.US,D,20150916,000000,9.25159,9.3486,9.20426,9.32518,132512.86592624,0
+CODI.US,D,20150917,000000,9.3486,9.5623,9.31834,9.47838,214556.64432102,0
+CODI.US,D,20150918,000000,9.40617,9.50864,9.3486,9.48912,325035.2702452,0
+CODI.US,D,20150921,000000,9.51449,9.5867,9.38665,9.5584,196390.84706884,0
+CODI.US,D,20150922,000000,9.38665,9.57304,9.22163,9.26321,262386.99275819,0
+CODI.US,D,20150923,000000,9.25159,9.38665,9.25159,9.32518,204525.33675056,0
+CODI.US,D,20150924,000000,9.31834,9.47253,9.26321,9.33103,162995.17004219,0
+CODI.US,D,20150925,000000,9.39153,9.42666,9.25159,9.25159,128642.37367027,0
+CODI.US,D,20150928,000000,9.34273,9.34273,9.16006,9.23608,190848.98259432,0
+CODI.US,D,20150929,000000,9.18397,9.25159,9.03515,9.06248,281917.76106808,0
+CODI.US,D,20150930,000000,9.14855,9.21003,9.01905,9.16006,238099.32080727,0
+CODI.US,D,20151001,000000,9.16006,9.16006,8.9809,9.08999,196921.66914684,0
+CODI.US,D,20151002,000000,9.08999,9.14855,8.99358,9.06911,161195.70369284,0
+CODI.US,D,20151005,000000,9.06911,9.1946,9.06911,9.12181,183504.57751132,0
+CODI.US,D,20151006,000000,9.10356,9.25159,9.09595,9.22163,318170.44958788,0
+CODI.US,D,20151007,000000,9.22837,9.37592,9.20037,9.33786,205442.49072702,0
+CODI.US,D,20151008,000000,9.33786,9.54767,9.31834,9.54181,324862.08698038,0
+CODI.US,D,20151009,000000,9.57304,9.67062,9.51839,9.64134,247428.672541,0
+CODI.US,D,20151012,000000,9.68428,9.80236,9.60329,9.75845,591430.07216757,0
+CODI.US,D,20151013,000000,9.69404,9.76723,9.60329,9.63256,97142.489779321,0
+CODI.US,D,20151014,000000,9.68428,9.68428,9.50082,9.53499,95029.448997801,0
+CODI.US,D,20151015,000000,9.59841,9.73015,9.53499,9.73015,152572.40680803,0
+CODI.US,D,20151016,000000,9.7243,9.73698,9.5867,9.62769,179497.79310019,0
+CODI.US,D,20151019,000000,9.61402,9.69795,9.59841,9.64134,221359.97979556,0
+CODI.US,D,20151020,000000,9.71941,9.71941,9.57889,9.61305,188078.05035706,0
+CODI.US,D,20151021,000000,9.62086,9.67745,9.49888,9.51644,143480.79778104,0
+CODI.US,D,20151022,000000,9.59743,9.66282,9.52132,9.63256,104041.12728717,0
+CODI.US,D,20151023,000000,9.63745,9.73601,9.51644,9.57889,110755.30924669,0
+CODI.US,D,20151026,000000,9.60719,9.71941,9.57206,9.69502,140037.6275454,0
+CODI.US,D,20151027,000000,9.52523,9.81408,9.52523,9.64134,228916.50875916,0
+CODI.US,D,20151028,000000,9.64134,9.65501,9.51644,9.65501,284379.21788535,0
+CODI.US,D,20151029,000000,9.71941,9.76528,9.57206,9.66671,154505.0910534,0
+CODI.US,D,20151030,000000,9.69112,9.69892,9.47545,9.5506,197050.78803068,0
+CODI.US,D,20151102,000000,9.5506,9.57889,9.35836,9.413,352154.33486312,0
+CODI.US,D,20151103,000000,9.40714,9.413,9.32322,9.35836,220650.85068751,0
+CODI.US,D,20151104,000000,9.35836,9.47545,9.29785,9.3486,294240.41645013,0
+CODI.US,D,20151105,000000,9.31736,9.43642,9.29005,9.35836,360512.22070894,0
+CODI.US,D,20151106,000000,9.35347,9.42178,9.29005,9.38665,213585.17843311,0
+CODI.US,D,20151109,000000,9.43642,9.48521,9.37982,9.4696,175326.02344861,0
+CODI.US,D,20151110,000000,9.39153,9.48131,9.29005,9.33688,182755.48303446,0
+CODI.US,D,20151111,000000,9.36908,9.47545,9.35347,9.42178,181031.84841053,0
+CODI.US,D,20151112,000000,9.42764,9.42764,9.29005,9.30175,168971.52980835,0
+CODI.US,D,20151113,000000,9.31736,9.36128,9.26028,9.30175,270774.59644235,0
+CODI.US,D,20151116,000000,9.29005,9.35347,9.10356,9.27638,357756.65976737,0
+CODI.US,D,20151117,000000,9.29005,9.30468,9.16103,9.25257,155884.40865375,0
+CODI.US,D,20151118,000000,9.32322,9.32322,9.16767,9.24867,119711.65087155,0
+CODI.US,D,20151119,000000,9.25257,9.28321,9.14376,9.19656,145377.61566979,0
+CODI.US,D,20151120,000000,9.20231,9.23325,9.08619,9.18592,281970.02347344,0
+CODI.US,D,20151123,000000,9.16767,9.29005,9.14376,9.29005,129530.83456143,0
+CODI.US,D,20151124,000000,9.36128,9.46179,9.23706,9.413,153471.11522965,0
+CODI.US,D,20151125,000000,9.40714,9.42764,9.36128,9.39153,107310.08950495,0
+CODI.US,D,20151127,000000,9.41788,9.42764,9.36908,9.42178,47022.843036665,0
+CODI.US,D,20151130,000000,9.40714,9.42764,9.29005,9.30175,141071.60336913,0
+CODI.US,D,20151201,000000,9.38665,9.38665,9.23706,9.26604,153633.02621097,0
+CODI.US,D,20151202,000000,9.25257,9.25257,9.14953,9.17343,171771.15513091,0
+CODI.US,D,20151203,000000,9.22554,9.24193,9.05018,9.1543,232995.02588353,0
+CODI.US,D,20151204,000000,9.13801,9.31151,9.13801,9.27638,120743.5771892,0
+CODI.US,D,20151207,000000,9.23325,9.40714,9.23325,9.32908,279553.65579021,0
+CODI.US,D,20151208,000000,9.29005,9.3486,9.14953,9.23325,137212.38339668,0
+CODI.US,D,20151209,000000,9.24193,9.28321,9.07673,9.09595,183098.77530497,0
+CODI.US,D,20151210,000000,9.12181,9.17343,9.02667,9.05018,94395.126862127,0
+CODI.US,D,20151211,000000,9.05018,9.1543,8.77255,9.09595,436474.08977379,0
+CODI.US,D,20151214,000000,9.05018,9.09595,8.76709,8.79646,632207.04538689,0
+CODI.US,D,20151215,000000,8.76709,9.02667,8.76709,8.89375,286272.96151496,0
+CODI.US,D,20151216,000000,8.98284,9.1543,8.98284,9.06911,152612.37217684,0
+CODI.US,D,20151217,000000,9.12454,9.12454,8.9525,9.06911,207904.97229734,0
+CODI.US,D,20151218,000000,9.01905,9.08141,8.87716,9.00295,144342.615093,0
+CODI.US,D,20151221,000000,8.96899,9.01905,8.9121,8.99817,190504.66557075,0
+CODI.US,D,20151222,000000,9.05594,9.29005,9.02667,9.20231,333391.10658492,0
+CODI.US,D,20151223,000000,9.21295,9.34273,9.20231,9.32322,145722.9574464,0
+CODI.US,D,20151224,000000,9.33688,9.40714,9.31736,9.33688,82195.441845641,0
+CODI.US,D,20151228,000000,9.24867,9.34664,9.14953,9.19071,168232.68286195,0
+CODI.US,D,20151229,000000,9.14953,9.37592,9.14953,9.30175,131923.6329246,0
+CODI.US,D,20151230,000000,9.30468,9.35836,9.19656,9.23706,166690.42952723,0
+CODI.US,D,20151231,000000,9.1543,9.31151,9.1543,9.22554,124755.48536556,0
+CODI.US,D,20160104,000000,9.19071,9.32908,9.16103,9.29005,156764.67152054,0
+CODI.US,D,20160105,000000,9.29005,9.34273,9.16103,9.19071,179781.64969402,0
+CODI.US,D,20160106,000000,9.13039,9.23129,8.98636,8.98636,387470.39909858,0
+CODI.US,D,20160107,000000,8.91766,8.93962,8.83676,8.90565,142498.05960961,0
+CODI.US,D,20160108,000000,9.02188,9.17724,8.93962,9.08619,212722.3363681,0
+CODI.US,D,20160111,000000,9.19071,9.23325,8.84593,9.01144,266475.75741302,0
+CODI.US,D,20160112,000000,9.14953,9.17343,8.84593,8.87716,157809.91962779,0
+CODI.US,D,20160113,000000,8.99817,9.16767,8.62374,8.779,428941.13013027,0
+CODI.US,D,20160114,000000,8.71341,9.01144,8.57338,8.99817,275819.4556894,0
+CODI.US,D,20160115,000000,8.83676,8.96899,8.59651,8.8433,344341.61763794,0
+CODI.US,D,20160119,000000,8.78826,9.00861,8.57251,8.62656,340556.17988483,0
+CODI.US,D,20160120,000000,8.4958,8.55289,8.11561,8.34737,643612.54679248,0
+CODI.US,D,20160121,000000,8.36143,8.60471,8.36143,8.43949,224310.24381593,0
+CODI.US,D,20160122,000000,8.58051,8.8598,8.32493,8.70063,353413.75635705,0
+CODI.US,D,20160125,000000,8.72395,8.91483,8.6535,8.6535,201107.78534107,0
+CODI.US,D,20160126,000000,8.6535,8.80563,8.62374,8.72395,251835.11064019,0
+CODI.US,D,20160127,000000,8.75967,8.81471,8.61652,8.78826,186527.59899797,0
+CODI.US,D,20160128,000000,8.82485,8.87814,8.59651,8.79461,267276.0895422,0
+CODI.US,D,20160129,000000,8.83676,9.14474,8.83676,9.11224,329822.91647762,0
+CODI.US,D,20160201,000000,9.08619,9.13995,8.97358,9.09595,74949.413055085,0
+CODI.US,D,20160202,000000,9.09595,9.12454,8.95523,9.05018,127439.31359389,0
+CODI.US,D,20160203,000000,9.05018,9.08238,8.92585,8.96528,176280.06853473,0
+CODI.US,D,20160204,000000,8.89463,8.91942,8.75225,8.78826,325884.7905206,0
+CODI.US,D,20160205,000000,8.77158,8.78075,8.65828,8.70971,114507.95490232,0
+CODI.US,D,20160208,000000,8.59651,8.62656,8.44388,8.56802,155234.71522238,0
+CODI.US,D,20160209,000000,8.46057,8.63183,8.43257,8.49043,164468.7649228,0
+CODI.US,D,20160210,000000,8.4958,8.6455,8.43257,8.48049,120979.27038986,0
+CODI.US,D,20160211,000000,8.38241,8.45442,8.32493,8.38241,190800.81920114,0
+CODI.US,D,20160212,000000,8.37284,8.4958,8.32493,8.44388,235416.517332,0
+CODI.US,D,20160216,000000,8.41227,8.66892,8.41227,8.55718,134403.5352967,0
+CODI.US,D,20160217,000000,8.52059,8.75225,8.51903,8.66453,167088.0337092,0
+CODI.US,D,20160218,000000,8.57251,8.77158,8.57251,8.77158,132613.29172477,0
+CODI.US,D,20160219,000000,8.72942,8.89004,8.61652,8.74045,157533.23630528,0
+CODI.US,D,20160222,000000,8.72395,8.90751,8.47277,8.49043,174956.08759888,0
+CODI.US,D,20160223,000000,8.48049,8.61652,8.47277,8.4958,121540.83505925,0
+CODI.US,D,20160224,000000,8.46057,8.59309,8.43949,8.53845,99469.703947522,0
+CODI.US,D,20160225,000000,8.60471,8.76523,8.4958,8.72395,90175.193817365,0
+CODI.US,D,20160226,000000,8.68073,8.76523,8.63183,8.65828,55508.823013274,0
+CODI.US,D,20160229,000000,8.70063,8.811,8.61105,8.77158,197139.9415457,0
+CODI.US,D,20160301,000000,8.53845,8.82485,8.50293,8.80183,304740.03616276,0
+CODI.US,D,20160302,000000,8.74045,8.78075,8.33206,8.74045,414578.19143298,0
+CODI.US,D,20160303,000000,8.77158,8.77714,8.62656,8.72942,131271.88998714,0
+CODI.US,D,20160304,000000,8.72942,8.75967,8.59651,8.6535,249637.01535583,0
+CODI.US,D,20160307,000000,8.62374,8.78075,8.62374,8.72942,226868.02741955,0
+CODI.US,D,20160308,000000,8.70971,8.78826,8.69429,8.73576,147624.89910037,0
+CODI.US,D,20160309,000000,8.70532,8.77714,8.63916,8.66453,85966.533056113,0
+CODI.US,D,20160310,000000,8.68073,8.72942,8.65984,8.72395,132132.68254606,0
+CODI.US,D,20160311,000000,8.74503,8.79461,8.68697,8.71693,93550.730351956,0
+CODI.US,D,20160314,000000,8.68073,8.84593,8.63916,8.75225,340807.24438117,0
+CODI.US,D,20160315,000000,8.77158,8.80183,8.63183,8.74045,100753.71951457,0
+CODI.US,D,20160316,000000,8.70971,8.77158,8.64452,8.74503,114103.17744903,0
+CODI.US,D,20160317,000000,8.71693,8.87814,8.71693,8.72395,195765.74771058,0
+CODI.US,D,20160318,000000,8.74045,8.82856,8.71693,8.72395,418883.17898059,0
+CODI.US,D,20160321,000000,8.76523,8.8718,8.69429,8.69429,565488.44879988,0
+CODI.US,D,20160322,000000,8.70063,8.83218,8.70063,8.74503,221407.11843569,0
+CODI.US,D,20160323,000000,8.76523,8.77158,8.6455,8.6455,177052.73233166,0
+CODI.US,D,20160324,000000,8.63916,8.811,8.62374,8.76523,248423.70774899,0
+CODI.US,D,20160328,000000,8.70971,8.82485,8.62374,8.80563,166136.03812918,0
+CODI.US,D,20160329,000000,8.74503,9.01993,8.74045,8.9846,160723.29253849,0
+CODI.US,D,20160330,000000,8.98188,9.32322,8.98188,9.32322,302258.08428456,0
+CODI.US,D,20160331,000000,9.26506,9.34273,9.23999,9.30468,136170.20954856,0
+CODI.US,D,20160401,000000,9.23608,9.43056,9.22935,9.38177,152525.2681679,0
+CODI.US,D,20160404,000000,9.38177,9.5506,9.37006,9.47253,161396.55528993,0
+CODI.US,D,20160405,000000,9.46667,9.5096,9.37592,9.41397,123723.55904791,0
+CODI.US,D,20160406,000000,9.39349,9.54377,9.39349,9.5018,86647.993831918,0
+CODI.US,D,20160407,000000,9.46667,9.64915,9.43838,9.59841,177336.58892549,0
+CODI.US,D,20160408,000000,9.62866,9.7526,9.59841,9.71649,219137.29043809,0
+CODI.US,D,20160411,000000,9.76821,9.86677,9.67843,9.69697,225898.61103773,0
+CODI.US,D,20160412,000000,9.73406,9.73795,9.66477,9.68721,130610.92427226,0
+CODI.US,D,20160413,000000,9.7243,9.76821,9.66477,9.72917,143965.50597195,0
+CODI.US,D,20160414,000000,9.77601,9.8131,9.69697,9.80041,142046.14351619,0
+CODI.US,D,20160415,000000,9.77601,9.82773,9.69502,9.74576,196527.139224,0
+CODI.US,D,20160418,000000,9.7526,9.84042,9.72917,9.84042,283826.87599338,0
+CODI.US,D,20160419,000000,9.77406,9.92528,9.77406,9.8131,138902.20117007,0
+CODI.US,D,20160420,000000,9.75064,9.817,9.46277,9.57889,350199.10605073,0
+CODI.US,D,20160421,000000,9.50864,9.87752,9.50864,9.7926,265301.39042194,0
+CODI.US,D,20160422,000000,9.83359,9.91364,9.62964,9.6755,216244.41258832,0
+CODI.US,D,20160425,000000,9.64427,9.72136,9.54377,9.58573,232648.65935387,0
+CODI.US,D,20160426,000000,9.56621,9.71649,9.51449,9.62964,116184.45088611,0
+CODI.US,D,20160427,000000,9.6511,9.69892,9.60817,9.68428,167011.17723073,0
+CODI.US,D,20160428,000000,9.66086,9.87752,9.615,9.75747,233205.10025803,0
+CODI.US,D,20160429,000000,9.82773,9.87752,9.72723,9.77406,186797.10904915,0
+CODI.US,D,20160502,000000,9.8531,9.8531,9.7038,9.75747,91714.372892944,0
+CODI.US,D,20160503,000000,9.75064,9.75064,9.60329,9.66965,92859.022045687,0
+CODI.US,D,20160504,000000,9.51936,9.68721,9.51449,9.59256,108393.25347491,0
+CODI.US,D,20160505,000000,9.50864,9.6228,9.36421,9.56621,195774.970488,0
+CODI.US,D,20160506,000000,9.60817,9.62964,9.5301,9.56132,106148.01955041,0
+CODI.US,D,20160509,000000,9.52327,9.68428,9.52327,9.6228,109999.0414985,0
+CODI.US,D,20160510,000000,9.72723,9.87752,9.63452,9.74284,174390.42391731,0
+CODI.US,D,20160511,000000,9.75747,9.80432,9.59256,9.59841,79188.816407726,0
+CODI.US,D,20160512,000000,9.71258,9.71258,9.51936,9.57206,73429.704287386,0
+CODI.US,D,20160513,000000,9.51449,9.59841,9.49009,9.54377,110168.12575114,0
+CODI.US,D,20160516,000000,9.55645,9.7038,9.52912,9.66086,113748.612895,0
+CODI.US,D,20160517,000000,9.66086,9.71258,9.51936,9.615,198984.49702908,0
+CODI.US,D,20160518,000000,9.55645,9.72136,9.55645,9.615,168338.23242572,0
+CODI.US,D,20160519,000000,9.6755,9.71649,9.48716,9.55645,150175.50943268,0
+CODI.US,D,20160520,000000,9.57206,9.62964,9.54377,9.59256,124472.65352478,0
+CODI.US,D,20160523,000000,9.66086,9.69502,9.51449,9.63452,102437.38876967,0
+CODI.US,D,20160524,000000,9.76236,9.85993,9.66086,9.7038,130183.60225194,0
+CODI.US,D,20160525,000000,9.69892,9.77991,9.615,9.6394,106841.77736278,0
+CODI.US,D,20160526,000000,9.57206,9.69502,9.5301,9.55645,131134.57307893,0
+CODI.US,D,20160527,000000,9.56621,9.64427,9.54962,9.57889,207938.78914787,0
+CODI.US,D,20160531,000000,9.54962,9.68428,9.54377,9.66086,253069.93806101,0
+CODI.US,D,20160601,000000,9.69014,9.7848,9.69014,9.72723,92922.55673456,0
+CODI.US,D,20160602,000000,9.75747,9.7926,9.69502,9.7926,84948.953281113,0
+CODI.US,D,20160603,000000,9.7926,9.84628,9.75064,9.82383,165210.68612834,0
+CODI.US,D,20160606,000000,9.75747,9.83847,9.70673,9.72723,71533.911151687,0
+CODI.US,D,20160607,000000,9.7848,9.84042,9.66671,9.817,76981.498345944,0
+CODI.US,D,20160608,000000,9.73601,9.82773,9.73601,9.817,92761.670506286,0
+CODI.US,D,20160609,000000,9.8131,9.87258,9.7321,9.8531,115643.38127765,0
+CODI.US,D,20160610,000000,9.7848,9.90189,9.7321,9.87752,147797.05761215,0
+CODI.US,D,20160613,000000,9.89508,9.89508,9.66965,9.66965,98458.272690801,0
+CODI.US,D,20160614,000000,9.7038,9.7038,9.52327,9.52327,149700.02401918,0
+CODI.US,D,20160615,000000,9.52327,9.77991,9.52327,9.7038,110887.50238966,0
+CODI.US,D,20160616,000000,9.82383,9.99367,9.80236,9.87752,307312.16630903,0
+CODI.US,D,20160617,000000,9.91364,9.91364,9.7848,9.90189,218961.03291412,0
+CODI.US,D,20160620,000000,9.94975,9.99367,9.92044,9.94383,205309.27283099,0
+CODI.US,D,20160621,000000,9.94383,10.0288,9.90189,10.0288,183705.42910839,0
+CODI.US,D,20160622,000000,10.0053,10.0912,9.99367,10.0795,189968.71972753,0
+CODI.US,D,20160623,000000,10.1224,10.3352,10.1049,10.3147,319764.96532796,0
+CODI.US,D,20160624,000000,9.97511,10.2229,9.94975,10.0727,319691.18310863,0
+CODI.US,D,20160627,000000,10.0288,10.0385,9.80432,9.89508,294907.53068327,0
+CODI.US,D,20160628,000000,10.0288,10.0288,9.8531,9.88235,186536.82177538,0
+CODI.US,D,20160629,000000,9.94975,10.139,9.88235,9.98291,206616.85771811,0
+CODI.US,D,20160630,000000,10.0288,10.1137,9.98291,10.0853,150793.43551961,0
+CODI.US,D,20160701,000000,10.139,10.139,10.0473,10.1137,110550.35863743,0
+CODI.US,D,20160705,000000,10.1518,10.1693,10.0366,10.1069,118776.05134026,0
+CODI.US,D,20160706,000000,10.1224,10.2141,10.0473,10.1693,92550.571378744,0
+CODI.US,D,20160707,000000,10.1693,10.2434,10.1254,10.2366,120105.15604135,0
+CODI.US,D,20160708,000000,10.2434,10.2903,10.2366,10.2366,135820.76875977,0
+CODI.US,D,20160711,000000,10.3147,10.3352,10.2484,10.2903,155613.87384952,0
+CODI.US,D,20160712,000000,10.2718,10.3352,10.2552,10.3029,202947.21705921,0
+CODI.US,D,20160713,000000,10.2718,10.3089,10.182,10.1878,256653.49946401,0
+CODI.US,D,20160714,000000,10.2903,10.3283,10.2141,10.2366,277239.76341161,0
+CODI.US,D,20160715,000000,10.2825,10.3195,10.2278,10.2825,181732.77949422,0
+CODI.US,D,20160718,000000,10.3147,10.3352,10.2718,10.3147,385679.1307736,0
+CODI.US,D,20160719,000000,10.2776,10.3781,10.258,10.3089,251011.20919095,0
+CODI.US,D,20160720,000000,10.4142,10.5372,10.258,10.5333,388837.41966237,0
+CODI.US,D,20160721,000000,10.5079,10.5372,10.3889,10.3889,106274.06417511,0
+CODI.US,D,20160722,000000,10.4015,10.5586,10.4015,10.4825,260955.41275247,0
+CODI.US,D,20160725,000000,10.4767,10.5811,10.4767,10.5333,116321.76779432,0
+CODI.US,D,20160726,000000,10.5586,10.5869,10.4444,10.5586,158911.52915259,0
+CODI.US,D,20160727,000000,10.5586,10.5694,10.4952,10.5586,120461.77010146,0
+CODI.US,D,20160728,000000,10.5694,10.5937,10.5021,10.5869,144395.90225141,0
+CODI.US,D,20160729,000000,10.4952,10.5937,10.4825,10.5694,207386.44725589,0
+CODI.US,D,20160801,000000,10.5762,10.7138,10.5723,10.6582,231617.75778927,0
+CODI.US,D,20160802,000000,10.5869,10.5869,10.4015,10.4825,247776.06382371,0
+CODI.US,D,20160803,000000,10.4952,10.7694,10.4698,10.7216,220850.67753155,0
+CODI.US,D,20160804,000000,10.867,10.9177,10.7665,10.8992,228679.79080545,0
+CODI.US,D,20160805,000000,10.8992,10.9177,10.7997,10.8992,126617.46165073,0
+CODI.US,D,20160808,000000,10.8368,10.9109,10.7938,10.8045,150520.85120929,0
+CODI.US,D,20160809,000000,10.7938,10.8368,10.6875,10.7001,171682.00161587,0
+CODI.US,D,20160810,000000,10.6806,10.7333,10.6504,10.7001,136566.78897749,0
+CODI.US,D,20160811,000000,10.6436,10.6933,10.5811,10.6328,205115.59450524,0
+CODI.US,D,20160812,000000,10.626,10.6582,10.5762,10.5937,229417.61299881,0
+CODI.US,D,20160815,000000,10.6006,10.7626,10.6006,10.6875,139839.85020746,0
+CODI.US,D,20160816,000000,10.7001,10.7138,10.5586,10.5937,257644.4356598,0
+CODI.US,D,20160817,000000,10.6065,10.7665,10.5586,10.6728,191762.0375586,0
+CODI.US,D,20160818,000000,10.7069,10.7362,10.6201,10.6806,72328.094762588,0
+CODI.US,D,20160819,000000,10.663,10.7626,10.6065,10.626,128143.31893672,0
+CODI.US,D,20160822,000000,10.6065,10.6504,10.5586,10.5636,192440.42407526,0
+CODI.US,D,20160823,000000,10.5762,10.6504,10.5264,10.5694,191522.24534575,0
+CODI.US,D,20160824,000000,10.5586,10.5586,10.5079,10.5264,133789.70822196,0
+CODI.US,D,20160825,000000,10.4952,10.5937,10.4952,10.546,335611.74643632,0
+CODI.US,D,20160826,000000,10.6065,10.7304,10.546,10.6201,283519.45007948,0
+CODI.US,D,20160829,000000,10.6728,10.6875,10.5869,10.5869,192791.91437015,0
+CODI.US,D,20160830,000000,10.6436,10.7138,10.5762,10.6582,247383.58340696,0
+CODI.US,D,20160831,000000,10.6806,10.7304,10.5937,10.7138,233853.76893635,0
+CODI.US,D,20160901,000000,10.7802,10.7997,10.6728,10.7997,147594.15650899,0
+CODI.US,D,20160902,000000,10.8309,10.8924,10.7938,10.8368,136494.03151121,0
+CODI.US,D,20160906,000000,10.867,10.8797,10.6933,10.7138,229937.1627933,0
+CODI.US,D,20160907,000000,10.744,10.8133,10.6201,10.626,223449.45125702,0
+CODI.US,D,20160908,000000,10.6386,10.7216,10.5694,10.5811,225741.82382165,0
+CODI.US,D,20160909,000000,10.5586,10.6504,10.383,10.3967,289465.06725426,0
+CODI.US,D,20160912,000000,10.3713,10.6504,10.3089,10.5147,321137.10965699,0
+CODI.US,D,20160913,000000,10.464,10.546,10.4142,10.4582,144897.00649106,0
+CODI.US,D,20160914,000000,10.4825,10.5333,10.4083,10.4083,119884.83413639,0
+CODI.US,D,20160915,000000,10.4504,10.5586,10.4142,10.5264,101293.76436998,0
+CODI.US,D,20160916,000000,10.5333,10.6436,10.4406,10.5694,168226.53434367,0
+CODI.US,D,20160919,000000,10.6436,10.7069,10.5147,10.5196,208687.88362473,0
+CODI.US,D,20160920,000000,10.5586,10.7001,10.464,10.4698,86586.508649139,0
+CODI.US,D,20160921,000000,10.5372,10.5811,10.463,10.4825,111485.95816872,0
+CODI.US,D,20160922,000000,10.5264,10.744,10.5264,10.7001,176502.43994578,0
+CODI.US,D,20160923,000000,10.7558,10.7558,10.5333,10.7001,194659.01442055,0
+CODI.US,D,20160926,000000,10.6386,10.6728,10.5636,10.6065,97590.306860565,0
+CODI.US,D,20160927,000000,10.6504,10.6689,10.5196,10.6201,115061.32154734,0
+CODI.US,D,20160928,000000,10.5937,10.7724,10.5264,10.7069,213775.78249973,0
+CODI.US,D,20160929,000000,10.7245,10.7724,10.6006,10.7665,174016.3890554,0
+CODI.US,D,20160930,000000,10.7724,10.7997,10.6933,10.7938,191547.86417191,0
+CODI.US,D,20161003,000000,10.7724,10.8309,10.7245,10.8045,107589.8470866,0
+CODI.US,D,20161004,000000,10.7997,10.8797,10.787,10.8416,226333.10632938,0
+CODI.US,D,20161005,000000,10.8875,10.8992,10.7558,10.826,178486.36184347,0
+CODI.US,D,20161006,000000,10.8494,10.8797,10.7724,10.8368,108407.60001756,0
+CODI.US,D,20161007,000000,10.8797,10.9061,10.8163,10.8924,134204.73320571,0
+CODI.US,D,20161010,000000,10.9177,10.9666,10.868,10.8992,132198.26674102,0
+CODI.US,D,20161011,000000,10.9548,10.9548,10.867,10.9353,194399.75189983,0
+CODI.US,D,20161012,000000,10.9304,11.0231,10.8924,11.0115,203112.20229967,0
+CODI.US,D,20161013,000000,11.0349,11.0349,10.9353,11.0115,298589.46837872,0
+CODI.US,D,20161014,000000,11.0349,11.1227,11.0231,11.1178,233007.32292009,0
+CODI.US,D,20161017,000000,11.11,11.1646,10.948,11.029,392009.03034075,0
+CODI.US,D,20161018,000000,11.0349,11.2944,10.9968,11.2047,207487.89780748,0
+CODI.US,D,20161019,000000,11.151,11.1832,11.0729,11.0729,210011.86456057,0
+CODI.US,D,20161020,000000,11.0105,11.2837,10.9792,11.269,356060.6934757,0
+CODI.US,D,20161021,000000,11.3149,11.8536,11.273,11.6624,1163038.3461601,0
+CODI.US,D,20161024,000000,11.6321,11.7902,11.6321,11.7599,535255.15967418,0
+CODI.US,D,20161025,000000,11.7902,11.8223,11.6702,11.8223,325740.30034107,0
+CODI.US,D,20161026,000000,11.7902,11.8223,11.7247,11.7902,276030.55481694,0
+CODI.US,D,20161027,000000,11.8223,11.8848,11.6624,11.7247,314311.22961543,0
+CODI.US,D,20161028,000000,11.7247,11.8692,11.5676,11.8223,287436.05622253,0
+CODI.US,D,20161031,000000,11.8848,11.8848,11.5365,11.5999,298540.2802325,0
+CODI.US,D,20161101,000000,11.6624,11.7433,11.5676,11.7247,187421.18365437,0
+CODI.US,D,20161102,000000,11.6321,11.7247,11.5676,11.6624,160571.62908763,0
+CODI.US,D,20161103,000000,11.7902,11.8223,11.2203,11.3149,587739.93644775,0
+CODI.US,D,20161104,000000,11.4398,11.5062,11.2837,11.2837,253897.93852245,0
+CODI.US,D,20161107,000000,11.4086,11.5676,11.3149,11.3784,206284.83773109,0
+CODI.US,D,20161108,000000,11.5062,11.5365,11.3471,11.472,238254.05851726,0
+CODI.US,D,20161109,000000,11.4086,11.7902,11.35,11.6624,255039.51341605,0
+CODI.US,D,20161110,000000,11.8223,11.9161,11.6624,11.6955,357071.09997938,0
+CODI.US,D,20161111,000000,11.6955,12.0468,11.6955,12.0127,349342.41250401,0
+CODI.US,D,20161114,000000,12.0429,12.1385,11.6955,11.8223,351883.80005888,0
+CODI.US,D,20161115,000000,11.8848,12.0097,11.7247,11.9492,149287.04854151,0
+CODI.US,D,20161116,000000,11.9492,12.0429,11.8536,12.0127,172143.14048672,0
+CODI.US,D,20161117,000000,11.9794,12.0429,11.8223,11.8536,336995.16304885,0
+CODI.US,D,20161118,000000,11.8536,11.8536,11.7599,11.8536,225949.84869005,0
+CODI.US,D,20161121,000000,11.7902,11.8536,11.7247,11.7599,298615.08720487,0
+CODI.US,D,20161122,000000,11.7599,11.8848,11.7121,11.8223,261319.20008392,0
+CODI.US,D,20161123,000000,11.8536,12.0429,11.8223,12.0127,129171.14624218,0
+CODI.US,D,20161125,000000,12.0429,12.2331,12.0253,12.2331,190083.49206871,0
+CODI.US,D,20161128,000000,12.202,12.2331,12.0732,12.1385,172226.14548348,0
+CODI.US,D,20161129,000000,12.202,12.202,11.9161,11.9492,191514.04732138,0
+CODI.US,D,20161130,000000,11.9161,12.0127,11.8848,11.9492,192329.75074625,0
+CODI.US,D,20161201,000000,12.0127,12.202,11.9492,12.1073,232525.68898831,0
+CODI.US,D,20161202,000000,12.1073,12.202,11.9004,12.0429,259473.61984749,0
+CODI.US,D,20161205,000000,12.1385,12.1385,11.9492,11.9794,137271.81907336,0
+CODI.US,D,20161206,000000,12.0429,12.2644,11.9794,12.2331,172399.3287483,0
+CODI.US,D,20161207,000000,12.2644,12.36,12.1073,12.2331,270494.83886071,0
+CODI.US,D,20161208,000000,11.4398,11.5999,11.2496,11.3784,5071638.0936592,0
+CODI.US,D,20161209,000000,11.3784,11.4086,10.9041,11.4086,1332150.2671358,0
+CODI.US,D,20161212,000000,11.3149,11.5062,11.3149,11.4086,703376.14445408,0
+CODI.US,D,20161213,000000,11.4398,11.472,11.2496,11.3471,581920.36389768,0
+CODI.US,D,20161214,000000,11.2496,11.3471,10.9656,11.029,1291056.6452252,0
+CODI.US,D,20161215,000000,11.0924,11.0924,10.7821,10.9968,806711.21689234,0
+CODI.US,D,20161216,000000,10.8397,11.0924,10.745,11.029,571535.51652624,0
+CODI.US,D,20161219,000000,11.029,11.189,10.9656,11.1247,455200.42694232,0
+CODI.US,D,20161220,000000,11.1247,11.2203,11.0651,11.2203,513072.33048041,0
+CODI.US,D,20161221,000000,11.2203,11.4086,10.9656,11.3784,1109917.1977448,0
+CODI.US,D,20161222,000000,11.2837,11.4086,11.1568,11.3784,556944.05789963,0
+CODI.US,D,20161223,000000,11.2837,11.4086,11.189,11.4086,367590.1899999,0
+CODI.US,D,20161227,000000,11.2837,11.3784,11.029,11.3784,806098.41457063,0
+CODI.US,D,20161228,000000,11.2496,11.3471,11.0924,11.189,531870.40036218,0
+CODI.US,D,20161229,000000,11.189,11.3471,11.0924,11.3149,543477.77811788,0
+CODI.US,D,20161230,000000,11.2496,11.3784,11.0924,11.3471,478805.61336438,0
+CODI.US,D,20170103,000000,11.4086,11.6321,11.3149,11.5999,580741.89789441,0
+CODI.US,D,20170104,000000,11.5999,11.6624,11.4086,11.472,275662.66847332,0
+CODI.US,D,20170105,000000,11.5365,11.5365,11.3149,11.4086,378244.54742253,0
+CODI.US,D,20170106,000000,11.3149,11.6624,11.3149,11.472,436605.25816371,0
+CODI.US,D,20170109,000000,11.5365,11.5365,11.3784,11.4086,261369.41298319,0
+CODI.US,D,20170110,000000,11.4398,11.4398,11.3149,11.3471,318787.35092177,0
+CODI.US,D,20170111,000000,11.472,11.472,11.3149,11.3471,329249.05477169,0
+CODI.US,D,20170112,000000,11.3784,11.4398,11.2837,11.3149,291155.90978069,0
+CODI.US,D,20170113,000000,11.4086,11.5999,11.3784,11.5062,545889.02203588,0
+CODI.US,D,20170117,000000,11.5754,11.6097,11.4135,11.4798,336832.22731448,0
+CODI.US,D,20170118,000000,11.4467,11.6887,11.4291,11.5754,383376.51067852,0
+CODI.US,D,20170119,000000,11.6409,11.6702,11.3822,11.4135,223942.35747231,0
+CODI.US,D,20170120,000000,11.4135,11.4798,11.2866,11.35,254598.86960613,0
+CODI.US,D,20170123,000000,11.2866,11.3822,11.2213,11.3179,667353.00061666,0
+CODI.US,D,20170124,000000,11.2866,11.3822,11.1568,11.3822,405570.6121558,0
+CODI.US,D,20170125,000000,11.4135,11.5754,11.4135,11.5754,392858.55061615,0
+CODI.US,D,20170126,000000,11.5111,11.7053,11.3822,11.675,428689.04088086,0
+CODI.US,D,20170127,000000,11.7053,11.7053,11.4135,11.4467,343136.50805547,0
+CODI.US,D,20170130,000000,11.4467,11.4467,11.189,11.35,272206.17644806,0
+CODI.US,D,20170131,000000,11.3179,11.3822,11.2213,11.3179,284798.3418813,0
+CODI.US,D,20170201,000000,11.3179,11.4135,11.189,11.2515,281447.39941981,0
+CODI.US,D,20170202,000000,11.2213,11.2515,11.1237,11.189,258015.39626257,0
+CODI.US,D,20170203,000000,11.189,11.4955,11.189,11.4467,297430.47268333,0
+CODI.US,D,20170206,000000,11.4798,11.5043,11.1618,11.2213,291345.48909426,0
+CODI.US,D,20170207,000000,11.189,11.2866,11.1568,11.1568,216871.56145267,0
+CODI.US,D,20170208,000000,11.1237,11.2163,11.0602,11.1237,300704.55866634,0
+CODI.US,D,20170209,000000,11.1237,11.1568,11.0417,11.0602,293128.55939487,0
+CODI.US,D,20170210,000000,11.0271,11.1187,10.8358,11.0271,775539.25397621,0
+CODI.US,D,20170213,000000,10.9949,11.1237,10.9606,10.9949,375932.70455001,0
+CODI.US,D,20170214,000000,10.8973,10.9949,10.8631,10.9606,350915.40843011,0
+CODI.US,D,20170215,000000,10.9304,10.9606,10.8007,10.8973,337669.45055333,0
+CODI.US,D,20170216,000000,10.8319,10.9071,10.7665,10.8007,335419.0928636,0
+CODI.US,D,20170217,000000,10.7665,10.8007,10.7333,10.7333,369775.98824771,0
+CODI.US,D,20170221,000000,10.7333,10.8631,10.6699,10.7665,502049.0619611,0
+CODI.US,D,20170222,000000,10.7333,10.946,10.7333,10.8631,348312.53569245,0
+CODI.US,D,20170223,000000,10.8631,10.8973,10.7333,10.8007,402925.72454324,0
+CODI.US,D,20170224,000000,10.7665,10.8007,10.5723,10.8007,395697.11655447,0
+CODI.US,D,20170227,000000,10.8007,10.8007,10.6699,10.7333,259783.09526748,0
+CODI.US,D,20170228,000000,10.6699,10.7665,10.5089,10.7665,393794.15014744,0
+CODI.US,D,20170301,000000,10.8319,10.8631,10.7021,10.8631,361344.32018256,0
+CODI.US,D,20170302,000000,10.7333,10.8631,10.4444,10.4767,697440.77480978,0
+CODI.US,D,20170303,000000,10.4767,10.5723,10.3459,10.4444,507897.32759647,0
+CODI.US,D,20170306,000000,10.3147,10.5089,10.2815,10.4767,451648.63288375,0
+CODI.US,D,20170307,000000,10.4767,10.6055,10.4444,10.4767,272175.43385668,0
+CODI.US,D,20170308,000000,10.5089,10.6055,10.4767,10.5401,397940.30097287,0
+CODI.US,D,20170309,000000,10.5723,10.5723,10.3801,10.5089,302648.51519521,0
+CODI.US,D,20170310,000000,10.5089,10.8319,10.5089,10.8007,555802.48300602,0
+CODI.US,D,20170313,000000,10.8007,10.8631,10.5879,10.7021,587067.69844937,0
+CODI.US,D,20170314,000000,10.6699,10.7333,10.4923,10.6055,282788.80115746,0
+CODI.US,D,20170315,000000,10.7021,10.8095,10.6699,10.8007,261234.14558107,0
+CODI.US,D,20170316,000000,10.8319,10.8631,10.7333,10.7665,204243.52966282,0
+CODI.US,D,20170317,000000,10.7665,10.8631,10.6386,10.6699,283718.25217047,0
+CODI.US,D,20170320,000000,10.7021,10.7665,10.6231,10.6699,226529.85891427,0
+CODI.US,D,20170321,000000,10.7333,10.7333,10.4444,10.4767,253885.64148589,0
+CODI.US,D,20170322,000000,10.4444,10.6386,10.3801,10.5089,205961.01576846,0
+CODI.US,D,20170323,000000,10.4767,10.7411,10.4113,10.7021,203772.14326151,0
+CODI.US,D,20170324,000000,10.7665,10.8631,10.5723,10.6055,283327.82125981,0
+CODI.US,D,20170327,000000,10.5401,10.7021,10.4806,10.5723,172038.615676,0
+CODI.US,D,20170328,000000,10.5089,10.6699,10.5089,10.6699,302439.46557376,0
+CODI.US,D,20170329,000000,10.6055,10.7333,10.6055,10.6386,166293.8500983,0
+CODI.US,D,20170330,000000,10.6386,10.7333,10.5401,10.6055,349220.46689149,0
+CODI.US,D,20170331,000000,10.6386,10.7665,10.6055,10.7333,371777.33094718,0
+CODI.US,D,20170403,000000,10.8007,10.8007,10.5723,10.6055,184035.39958931,0
+CODI.US,D,20170404,000000,10.5723,10.8973,10.5723,10.8631,324932.79494057,0
+CODI.US,D,20170405,000000,10.9949,10.9949,10.8007,10.8319,229988.40044562,0
+CODI.US,D,20170406,000000,10.8319,10.8631,10.7021,10.8319,200534.94838818,0
+CODI.US,D,20170407,000000,10.8319,10.9548,10.8007,10.8319,264560.49396944,0
+CODI.US,D,20170410,000000,10.8631,11.0417,10.8319,10.9949,361383.26079831,0
+CODI.US,D,20170411,000000,11.0271,11.1237,10.9949,11.1237,394534.02184689,0
+CODI.US,D,20170412,000000,11.1237,11.1237,10.9949,10.9949,261437.04668425,0
+CODI.US,D,20170413,000000,11.0271,11.0915,10.8973,10.8973,434282.1430077,0
+CODI.US,D,20170417,000000,10.9606,11.0915,10.9304,11.0271,537208.33898047,0
+CODI.US,D,20170418,000000,10.9666,11.1012,10.9343,11.0319,315857.58196232,0
+CODI.US,D,20170419,000000,11.1295,11.1295,10.9987,11.0319,256772.37081738,0
+CODI.US,D,20170420,000000,11.066,11.1295,10.9343,11.0963,277842.31820284,0
+CODI.US,D,20170421,000000,11.066,11.1636,10.9987,11.0963,208551.59146956,0
+CODI.US,D,20170424,000000,11.1978,11.1978,11.1051,11.1978,265291.14289147,0
+CODI.US,D,20170425,000000,11.1978,11.2329,11.0417,11.0963,238991.88071062,0
+CODI.US,D,20170426,000000,11.1295,11.2329,11.066,11.2329,278688.76421911,0
+CODI.US,D,20170427,000000,11.2973,11.2973,11.0319,11.0963,280775.16142143,0
+CODI.US,D,20170428,000000,11.1978,11.1978,11.0319,11.1295,243427.01189511,0
+CODI.US,D,20170501,000000,11.1636,11.1636,11.0319,11.066,168768.62870517,0
+CODI.US,D,20170502,000000,11.0963,11.0963,10.9666,10.9987,232285.89677547,0
+CODI.US,D,20170503,000000,11.0319,11.0319,10.9011,10.9666,197181.9564206,0
+CODI.US,D,20170504,000000,10.9343,10.9734,10.8348,10.8348,236412.57729301,0
+CODI.US,D,20170505,000000,10.8348,10.9011,10.6689,10.7333,297259.33892459,0
+CODI.US,D,20170508,000000,10.7333,10.7421,10.6377,10.7021,262491.51756892,0
+CODI.US,D,20170509,000000,10.7021,10.7333,10.5694,10.7021,472538.22373306,0
+CODI.US,D,20170510,000000,10.7333,10.8348,10.6689,10.7333,379292.86978891,0
+CODI.US,D,20170511,000000,10.7021,10.8348,10.7021,10.7021,189884.68997773,0
+CODI.US,D,20170512,000000,10.6689,10.8572,10.6689,10.7333,158588.731943,0
+CODI.US,D,20170515,000000,10.7333,10.9666,10.7333,10.867,279322.06160174,0
+CODI.US,D,20170516,000000,10.9011,10.9011,10.7665,10.8017,181688.71511323,0
+CODI.US,D,20170517,000000,10.7021,10.7665,10.6689,10.7021,165558.07741104,0
+CODI.US,D,20170518,000000,10.6689,10.8017,10.6377,10.7665,200048.19069117,0
+CODI.US,D,20170519,000000,10.8017,10.9011,10.7021,10.7333,155599.52730687,0
+CODI.US,D,20170522,000000,10.8017,10.867,10.7665,10.8017,141679.2819256,0
+CODI.US,D,20170523,000000,10.8017,10.867,10.7333,10.7333,112861.17675688,0
+CODI.US,D,20170524,000000,10.7333,10.8017,10.6689,10.7665,188069.85233268,0
+CODI.US,D,20170525,000000,10.7333,10.7333,10.6377,10.6689,219291.00339504,0
+CODI.US,D,20170526,000000,10.6377,10.8017,10.6377,10.7333,118921.56627284,0
+CODI.US,D,20170530,000000,10.7021,10.8182,10.6377,10.6689,208523.92313732,0
+CODI.US,D,20170531,000000,10.6377,10.7021,10.5352,10.6689,249924.97096184,0
+CODI.US,D,20170601,000000,10.6689,10.8017,10.6377,10.7665,132277.17272558,0
+CODI.US,D,20170602,000000,10.7333,10.8348,10.6377,10.6689,189423.55110689,0
+CODI.US,D,20170605,000000,10.6689,10.7841,10.6689,10.7665,181237.82377284,0
+CODI.US,D,20170606,000000,10.7665,10.8017,10.7021,10.7665,169682.70842249,0
+CODI.US,D,20170607,000000,10.8017,10.9343,10.7987,10.867,241623.44653358,0
+CODI.US,D,20170608,000000,10.9343,11.0495,10.9011,11.0319,241096.72346777,0
+CODI.US,D,20170609,000000,11.066,11.1978,11.0115,11.1295,376123.30861663,0
+CODI.US,D,20170612,000000,11.1295,11.1978,10.9987,11.0319,188339.36238387,0
+CODI.US,D,20170613,000000,11.0963,11.1636,10.9987,11.1636,170308.8325338,0
+CODI.US,D,20170614,000000,11.0963,11.2329,11.0778,11.2329,198910.71480975,0
+CODI.US,D,20170615,000000,11.1636,11.2329,11.0963,11.1636,136242.96701485,0
+CODI.US,D,20170616,000000,11.2329,11.3295,11.1636,11.2973,261004.6008987,0
+CODI.US,D,20170619,000000,11.2973,11.3247,11.0963,11.1636,179746.80809045,0
+CODI.US,D,20170620,000000,11.1295,11.1978,11.0963,11.1295,144708.45193053,0
+CODI.US,D,20170621,000000,11.1636,11.2574,11.0963,11.1636,184036.42434236,0
+CODI.US,D,20170622,000000,11.1295,11.1978,11.0319,11.1636,189568.04128641,0
+CODI.US,D,20170623,000000,11.1978,11.2593,11.1295,11.2329,218547.03268341,0
+CODI.US,D,20170626,000000,11.2622,11.3628,11.2329,11.2973,174942.76580928,0
+CODI.US,D,20170627,000000,11.2973,11.3628,11.2135,11.3295,262809.19101328,0
+CODI.US,D,20170628,000000,11.3295,11.4642,11.2329,11.3295,278009.3529494,0
+CODI.US,D,20170629,000000,11.3628,11.4642,11.2329,11.4271,131337.47418211,0
+CODI.US,D,20170630,000000,11.4642,11.5257,11.4271,11.5257,152834.74358789,0
+CODI.US,D,20170703,000000,11.5608,11.6594,11.5462,11.5608,119524.12106409,0
+CODI.US,D,20170705,000000,11.5257,11.6272,11.3295,11.3628,213968.43607243,0
+CODI.US,D,20170706,000000,11.4271,11.4271,11.2622,11.2973,309456.97443499,0
+CODI.US,D,20170707,000000,11.2973,11.7247,11.2622,11.6936,388455.1867761,0
+CODI.US,D,20170710,000000,11.7247,11.8253,11.6185,11.6936,421891.8539246,0
+CODI.US,D,20170711,000000,11.7247,11.7941,11.4955,11.594,400335.14884213,0
+CODI.US,D,20170712,000000,11.594,11.6272,11.4642,11.4642,187484.71834323,0
+CODI.US,D,20170713,000000,11.5257,11.5608,11.4271,11.4955,211869.74183356,0
+CODI.US,D,20170714,000000,11.5257,11.7609,11.5257,11.7247,325011.70092514,0
+CODI.US,D,20170717,000000,11.7247,11.7609,11.6594,11.6936,454940.13966855,0
+CODI.US,D,20170718,000000,11.634,11.8019,11.552,11.6994,217525.35389622,0
+CODI.US,D,20170719,000000,11.7316,11.7668,11.5999,11.634,234084.33837177,0
+CODI.US,D,20170720,000000,11.6994,11.6994,11.5658,11.6662,236995.66177638,0
+CODI.US,D,20170721,000000,11.7316,11.7668,11.6067,11.6662,183694.15682488,0
+CODI.US,D,20170724,000000,11.6662,11.7668,11.634,11.6994,179433.23365827,0
+CODI.US,D,20170725,000000,11.7316,11.7316,11.6662,11.7316,347179.15882322,0
+CODI.US,D,20170726,000000,11.7316,11.7316,11.634,11.7316,223682.07019854,0
+CODI.US,D,20170727,000000,11.7316,11.8019,11.6662,11.7316,219103.47358756,0
+CODI.US,D,20170728,000000,11.8341,11.8341,11.6662,11.7316,212384.16786282,0
+CODI.US,D,20170731,000000,11.7316,11.8019,11.6662,11.8019,163188.84836795,0
+CODI.US,D,20170801,000000,11.8019,11.8341,11.6028,11.6662,233841.47189979,0
+CODI.US,D,20170802,000000,11.6662,11.7668,11.6409,11.6994,142750.14885901,0
+CODI.US,D,20170803,000000,11.634,11.7668,11.5999,11.7668,150744.24737338,0
+CODI.US,D,20170804,000000,11.7834,11.875,11.7316,11.8341,261808.00728701,0
+CODI.US,D,20170807,000000,11.8341,11.8858,11.6994,11.7668,209819.21098787,0
+CODI.US,D,20170808,000000,11.7668,11.8019,11.6662,11.7316,176531.13303108,0
+CODI.US,D,20170809,000000,11.7316,11.7316,11.634,11.6994,97574.93556487,0
+CODI.US,D,20170810,000000,11.6994,11.7668,11.634,11.634,201740.05797065,0
+CODI.US,D,20170811,000000,11.5658,11.7316,11.1256,11.634,362665.22685927,0
+CODI.US,D,20170814,000000,11.6662,11.7316,11.5658,11.6662,140056.07310023,0
+CODI.US,D,20170815,000000,11.7316,11.7316,11.5658,11.6662,189654.12054231,0
+CODI.US,D,20170816,000000,11.6994,11.6994,11.5658,11.5999,112723.85984868,0
+CODI.US,D,20170817,000000,11.5999,11.5999,11.4993,11.5658,250241.61965316,0
+CODI.US,D,20170818,000000,11.4993,11.5306,11.4476,11.5306,141402.5986031,0
+CODI.US,D,20170821,000000,11.4993,11.5823,11.4291,11.5658,233113.8972369,0
+CODI.US,D,20170822,000000,11.5999,11.6994,11.5501,11.634,157071.07268139,0
+CODI.US,D,20170823,000000,11.5999,11.6828,11.5999,11.634,170071.08982705,0
+CODI.US,D,20170824,000000,11.5999,11.634,11.4642,11.4642,152908.52580722,0
+CODI.US,D,20170825,000000,11.4993,11.7668,11.4672,11.6994,298590.49313177,0
+CODI.US,D,20170828,000000,11.6994,11.7316,11.5999,11.6994,118961.53164165,0
+CODI.US,D,20170829,000000,11.5999,11.6994,11.5658,11.5999,173957.97813176,0
+CODI.US,D,20170830,000000,11.634,11.6662,11.4993,11.4993,170695.16443227,0
+CODI.US,D,20170831,000000,11.5658,11.6662,11.4642,11.5306,176129.42983692,0
+CODI.US,D,20170901,000000,11.5306,11.5658,11.4291,11.4642,149829.14290302,0
+CODI.US,D,20170905,000000,11.4642,11.4993,11.3286,11.3628,204846.08445406,0
+CODI.US,D,20170906,000000,11.4291,11.4642,11.2954,11.3628,176297.48933652,0
+CODI.US,D,20170907,000000,11.4291,11.4993,11.3286,11.4291,220353.67230407,0
+CODI.US,D,20170908,000000,11.3979,11.4642,11.3286,11.3628,160946.68870258,0
+CODI.US,D,20170911,000000,11.4642,11.4642,11.3716,11.4642,149320.86539204,0
+CODI.US,D,20170912,000000,11.4993,11.5658,11.3979,11.4993,244914.95331836,0
+CODI.US,D,20170913,000000,11.4642,11.5501,11.4125,11.4291,148879.19682908,0
+CODI.US,D,20170914,000000,11.4291,11.4993,11.4291,11.4291,94303.923841004,0
+CODI.US,D,20170915,000000,11.3979,11.5658,11.3979,11.4291,251307.36282134,0
+CODI.US,D,20170918,000000,11.4993,11.5658,11.4642,11.4993,139386.90936097,0
+CODI.US,D,20170919,000000,11.4642,11.5999,11.4642,11.5306,230651.41566659,0
+CODI.US,D,20170920,000000,11.5999,11.5999,11.4993,11.5306,230800.0048583,0
+CODI.US,D,20170921,000000,11.5306,11.5823,11.4291,11.4642,227223.61672663,0
+CODI.US,D,20170922,000000,11.4291,11.5658,11.3286,11.4993,416449.39049557,0
+CODI.US,D,20170925,000000,11.4291,11.634,11.4291,11.5999,184513.95926194,0
+CODI.US,D,20170926,000000,11.634,11.8341,11.5999,11.7316,328064.44025014,0
+CODI.US,D,20170927,000000,11.8019,11.8341,11.6994,11.8341,154762.30406802,0
+CODI.US,D,20170928,000000,11.8019,11.8682,11.7668,11.8682,231087.96046432,0
+CODI.US,D,20170929,000000,11.8341,11.9707,11.8341,11.9707,177570.23262005,0
+CODI.US,D,20171002,000000,12.0039,12.0722,11.9385,12.0371,142312.57930823,0
+CODI.US,D,20171003,000000,12.0722,12.1385,11.9854,12.0371,297923.37889861,0
+CODI.US,D,20171004,000000,12.0722,12.2722,11.9707,12.2068,349200.99658362,0
+CODI.US,D,20171005,000000,12.1727,12.2722,12.1385,12.1727,193493.87020688,0
+CODI.US,D,20171006,000000,12.2391,12.2391,11.9882,12.2391,122403.67712425,0
+CODI.US,D,20171009,000000,12.2391,12.2654,12.1385,12.1385,148533.85505246,0
+CODI.US,D,20171010,000000,12.2391,12.2391,12.1727,12.2068,104568.87510603,0
+CODI.US,D,20171011,000000,12.1727,12.2391,12.1727,12.1727,178224.02506361,0
+CODI.US,D,20171012,000000,12.1385,12.2391,12.1044,12.1385,241369.30777809,0
+CODI.US,D,20171013,000000,12.1727,12.3074,12.1678,12.2068,195365.06926947,0
+CODI.US,D,20171016,000000,12.2722,12.3737,12.2068,12.2391,234945.13093068,0
+CODI.US,D,20171017,000000,12.3074,12.361,12.1727,12.2722,301987.54948033,0
+CODI.US,D,20171018,000000,12.3493,12.3806,12.1756,12.2449,215692.07069635,0
+CODI.US,D,20171019,000000,12.1083,12.2107,12.039,12.1434,223093.86194995,0
+CODI.US,D,20171020,000000,12.1434,12.279,12.0049,12.1083,241351.8869763,0
+CODI.US,D,20171023,000000,12.1083,12.1434,11.9014,11.9716,209380.61668404,0
+CODI.US,D,20171024,000000,11.9716,12.0751,11.8672,11.9385,274315.1182174,0
+CODI.US,D,20171025,000000,11.9014,11.9716,11.8321,11.9385,141413.87088661,0
+CODI.US,D,20171026,000000,12.0751,12.0751,11.9385,11.9716,185783.62828634,0
+CODI.US,D,20171027,000000,12.0751,12.0751,11.9716,12.0751,203267.96476272,0
+CODI.US,D,20171030,000000,12.1395,12.1395,11.8672,11.8672,88144.133279551,0
+CODI.US,D,20171031,000000,11.8672,11.9668,11.5911,11.7999,326238.33032159,0
+CODI.US,D,20171101,000000,11.8672,11.8672,11.6594,11.7628,290406.81530382,0
+CODI.US,D,20171102,000000,11.7999,11.7999,11.5579,11.6594,261124.49700512,0
+CODI.US,D,20171103,000000,11.5911,11.6594,11.5579,11.5911,122548.16730378,0
+CODI.US,D,20171106,000000,11.5911,11.6955,11.5579,11.6955,177399.09886132,0
+CODI.US,D,20171107,000000,11.7628,11.7628,11.5579,11.6263,151490.26759111,0
+CODI.US,D,20171108,000000,11.5911,11.6955,11.4213,11.6594,190752.65580796,0
+CODI.US,D,20171109,000000,11.4213,11.6594,11.355,11.5209,197064.10982027,0
+CODI.US,D,20171110,000000,11.4886,11.5598,11.2837,11.3871,259143.64936657,0
+CODI.US,D,20171113,000000,11.3871,11.555,11.353,11.3871,265017.53382811,0
+CODI.US,D,20171114,000000,11.4886,11.4886,11.3871,11.4544,193344.25626211,0
+CODI.US,D,20171115,000000,11.353,11.4213,11.2135,11.353,192269.29031652,0
+CODI.US,D,20171116,000000,11.4886,11.5218,11.4213,11.5209,118180.66982035,0
+CODI.US,D,20171117,000000,11.4544,11.5911,11.4213,11.4544,185444.43502801,0
+CODI.US,D,20171120,000000,11.4886,11.6263,11.4886,11.5579,129649.70591481,0
+CODI.US,D,20171121,000000,11.5579,11.6955,11.5579,11.5911,135175.17434058,0
+CODI.US,D,20171122,000000,11.6263,11.6263,11.4213,11.5579,167600.41023236,0
+CODI.US,D,20171124,000000,11.5579,11.6263,11.4886,11.5579,84338.200465504,0
+CODI.US,D,20171127,000000,11.5579,11.6263,11.4886,11.6263,176664.3509271,0
+CODI.US,D,20171128,000000,11.5911,11.7287,11.5579,11.6955,164701.38386432,0
+CODI.US,D,20171129,000000,11.7287,11.7999,11.6263,11.7287,160071.54960103,0
+CODI.US,D,20171130,000000,11.6955,11.6955,11.5209,11.6263,251006.08542572,0
+CODI.US,D,20171201,000000,11.5911,11.6955,11.4886,11.6594,200820.85448809,0
+CODI.US,D,20171204,000000,11.6955,11.7999,11.5579,11.5911,217277.36365901,0
+CODI.US,D,20171205,000000,11.5579,11.6263,11.4886,11.5209,158066.10788937,0
+CODI.US,D,20171206,000000,11.4886,11.5911,11.4544,11.5209,203541.57382609,0
+CODI.US,D,20171207,000000,11.5209,11.6263,11.4838,11.5911,311943.02532537,0
+CODI.US,D,20171208,000000,11.5911,11.6263,11.471,11.5209,363044.3854864,0
+CODI.US,D,20171211,000000,11.4544,11.6594,11.4544,11.6263,195417.33167483,0
+CODI.US,D,20171212,000000,11.6263,11.6487,11.4886,11.5911,167111.60302927,0
+CODI.US,D,20171213,000000,11.5209,11.5911,11.4544,11.5209,318536.28642541,0
+CODI.US,D,20171214,000000,11.5209,11.5911,11.434,11.5579,272741.09753825,0
+CODI.US,D,20171215,000000,11.5579,11.5579,11.4544,11.4886,253766.77013252,0
+CODI.US,D,20171218,000000,11.4544,11.5911,11.4213,11.4213,358352.04128728,0
+CODI.US,D,20171219,000000,11.4544,11.5579,11.3569,11.4886,342953.07726018,0
+CODI.US,D,20171220,000000,11.4886,11.6263,11.4886,11.5209,393893.55119294,0
+CODI.US,D,20171221,000000,11.5209,11.7804,11.5209,11.7287,394919.32899231,0
+CODI.US,D,20171222,000000,11.6594,11.7628,11.5872,11.6594,317766.69688763,0
+CODI.US,D,20171226,000000,11.6594,11.8321,11.6594,11.7999,181343.37333661,0
+CODI.US,D,20171227,000000,11.7999,11.8321,11.7287,11.7999,139029.27054781,0
+CODI.US,D,20171228,000000,11.8321,11.8321,11.7287,11.7628,125726.95125348,0
+CODI.US,D,20171229,000000,11.6955,11.7628,11.6311,11.6594,159195.38574642,0
+CODI.US,D,20180102,000000,11.7287,11.8497,11.5911,11.6263,272813.85500453,0
+CODI.US,D,20180103,000000,11.5911,12.039,11.5911,11.9716,579065.40191062,0
+CODI.US,D,20180104,000000,12.039,12.2966,11.9716,12.0751,511780.11688899,0
+CODI.US,D,20180105,000000,12.2107,12.2107,11.8321,11.9716,287672.77417623,0
+CODI.US,D,20180108,000000,12.0751,12.0751,11.7999,11.9716,278671.34341733,0
+CODI.US,D,20180109,000000,12.039,12.039,11.7628,11.8321,179566.45155429,0
+CODI.US,D,20180110,000000,11.7287,11.9385,11.6955,11.8321,280983.18628983,0
+CODI.US,D,20180111,000000,11.9014,12.1014,11.7628,12.039,291542.24167915,0
+CODI.US,D,20180112,000000,12.1083,12.1083,11.9707,12.039,227106.79487935,0
+CODI.US,D,20180116,000000,11.8672,12.1434,11.7999,11.8321,610615.49870085,0
+CODI.US,D,20180117,000000,11.874,11.9111,11.6994,11.8048,283801.25716722,0
+CODI.US,D,20180118,000000,11.7686,11.9794,11.594,11.8048,489470.21831748,0
+CODI.US,D,20180119,000000,11.7686,11.9111,11.7326,11.874,227369.13165921,0
+CODI.US,D,20180122,000000,11.874,11.9111,11.6994,11.874,307445.38420506,0
+CODI.US,D,20180123,000000,11.874,11.9463,11.8048,11.874,314171.86320113,0
+CODI.US,D,20180124,000000,11.874,11.9463,11.6994,11.7686,218022.35912369,0
+CODI.US,D,20180125,000000,11.874,12.0165,11.8048,12.0165,306759.82441706,0
+CODI.US,D,20180126,000000,12.0507,12.1034,11.9111,12.0507,342816.78510502,0
+CODI.US,D,20180129,000000,12.0165,12.0838,11.9794,11.9794,286101.82775622,0
+CODI.US,D,20180130,000000,11.9463,11.9463,11.7326,11.9111,314257.94245701,0
+CODI.US,D,20180131,000000,11.9463,11.9463,11.7686,11.874,278738.97711838,0
+CODI.US,D,20180201,000000,11.838,12.0165,11.838,11.9463,207573.97706337,0
+CODI.US,D,20180202,000000,11.9463,11.9794,11.838,11.874,265974.65317337,0
+CODI.US,D,20180205,000000,11.838,11.838,11.594,11.594,346762.08433336,0
+CODI.US,D,20180206,000000,11.4886,11.8048,11.3491,11.6642,342645.65134628,0
+CODI.US,D,20180207,000000,11.6301,11.7756,11.5598,11.5598,201823.06296741,0
+CODI.US,D,20180208,000000,11.594,11.6038,11.4544,11.4886,176306.71211394,0
+CODI.US,D,20180209,000000,11.594,11.594,11.3491,11.5218,343521.81520088,0
+CODI.US,D,20180212,000000,11.5598,11.594,11.4544,11.594,134248.79758671,0
+CODI.US,D,20180213,000000,11.4193,11.594,11.4193,11.5218,176682.79648194,0
+CODI.US,D,20180214,000000,11.4544,11.8048,11.4544,11.8048,219886.38491495,0
+CODI.US,D,20180215,000000,11.7686,11.7794,11.6642,11.6994,72333.218527819,0
+CODI.US,D,20180216,000000,11.6642,11.6994,11.5218,11.5598,127739.56623646,0
+CODI.US,D,20180220,000000,11.5598,11.7326,11.5598,11.5598,245335.10206736,0
+CODI.US,D,20180221,000000,11.5598,11.8048,11.5218,11.6642,181139.4474804,0
+CODI.US,D,20180222,000000,11.6642,11.7326,11.5598,11.6301,78816.831051911,0
+CODI.US,D,20180223,000000,11.6301,11.6564,11.5218,11.5598,158001.54844745,0
+CODI.US,D,20180226,000000,11.594,11.6467,11.4193,11.594,243867.65570502,0
+CODI.US,D,20180227,000000,11.594,11.6994,11.4886,11.594,205873.91175952,0
+CODI.US,D,20180228,000000,11.6994,11.838,11.5628,11.7326,193709.06834661,0
+CODI.US,D,20180301,000000,11.9463,11.9463,11.5754,11.6301,166015.11726971,0
+CODI.US,D,20180302,000000,11.5598,11.7326,11.5218,11.6301,138933.9685145,0
+CODI.US,D,20180305,000000,11.6642,11.6642,11.4544,11.594,193032.73133603,0
+CODI.US,D,20180306,000000,11.594,11.6994,11.4886,11.5218,286278.08528018,0
+CODI.US,D,20180307,000000,11.5598,11.594,11.4193,11.4886,402106.94685923,0
+CODI.US,D,20180308,000000,11.594,11.6994,11.4886,11.6301,332489.32390416,0
+CODI.US,D,20180309,000000,11.6642,11.8048,11.594,11.8048,138263.7800222,0
+CODI.US,D,20180312,000000,11.874,11.874,11.7326,11.874,132067.09835108,0
+CODI.US,D,20180313,000000,11.9111,11.9111,11.7999,11.874,180486.67978989,0
+CODI.US,D,20180314,000000,11.874,11.874,11.7686,11.874,76604.389224898,0
+CODI.US,D,20180315,000000,11.874,11.874,11.6301,11.7686,174655.83495631,0
+CODI.US,D,20180316,000000,11.8048,11.874,11.7023,11.7686,275119.54935876,0
+CODI.US,D,20180319,000000,11.838,11.838,11.7063,11.838,92003.353252007,0
+CODI.US,D,20180320,000000,11.7686,11.874,11.7326,11.7686,113365.35525567,0
+CODI.US,D,20180321,000000,11.8048,11.9463,11.7326,11.838,177517.97021469,0
+CODI.US,D,20180322,000000,11.838,11.838,11.7326,11.7326,127463.907667,0
+CODI.US,D,20180323,000000,11.7326,11.7843,11.5218,11.594,260851.9126948,0
+CODI.US,D,20180326,000000,11.7326,11.874,11.634,11.7686,232350.45621739,0
+CODI.US,D,20180327,000000,11.8048,11.838,11.5218,11.5218,231852.42623687,0
+CODI.US,D,20180328,000000,11.5598,11.6301,11.4544,11.594,154101.33835314,0
+CODI.US,D,20180329,000000,11.6301,11.6994,11.5218,11.5218,201346.55280086,0
+CODI.US,D,20180402,000000,11.5218,11.5658,11.0319,11.3842,489887.29280733,0
+CODI.US,D,20180403,000000,11.3129,11.4544,11.3129,11.4193,193493.87020688,0
+CODI.US,D,20180404,000000,11.3129,11.6301,11.3129,11.5598,191787.65638476,0
+CODI.US,D,20180405,000000,11.594,11.6642,11.4886,11.5598,110970.50738642,0
+CODI.US,D,20180406,000000,11.6301,11.6808,11.4544,11.4886,224179.075426,0
+CODI.US,D,20180409,000000,11.4544,11.5218,11.4037,11.4193,166091.97374818,0
+CODI.US,D,20180410,000000,11.4193,11.594,11.4193,11.4886,156231.79993645,0
+CODI.US,D,20180411,000000,11.4193,11.5598,11.4145,11.5218,103624.05279732,0
+CODI.US,D,20180412,000000,11.5598,11.6642,11.4886,11.6642,109008.10530271,0
+CODI.US,D,20180413,000000,11.6301,11.6994,11.5218,11.5218,101776.4230548,0
+CODI.US,D,20180416,000000,11.6301,11.838,11.5598,11.8048,324105.81923218,0
+CODI.US,D,20180417,000000,11.838,11.838,11.6301,11.6642,264833.07827977,0
+CODI.US,D,20180418,000000,11.672,11.7072,11.5648,11.5648,211056.08791478,0
+CODI.US,D,20180419,000000,11.5648,11.672,11.5003,11.5999,168140.45508778,0
+CODI.US,D,20180420,000000,11.5648,11.7072,11.5257,11.672,213632.31707324,0
+CODI.US,D,20180423,000000,11.6369,11.7433,11.5257,11.672,310725.61870633,0
+CODI.US,D,20180424,000000,11.672,11.7189,11.4203,11.5999,317576.09282101,0
+CODI.US,D,20180425,000000,11.5257,11.5999,11.0622,11.1686,940574.70733363,0
+CODI.US,D,20180426,000000,11.2408,11.2408,10.4855,10.7724,978937.36237582,0
+CODI.US,D,20180427,000000,10.8446,11.1324,10.6299,10.989,564009.73015403,0
+CODI.US,D,20180430,000000,11.0251,11.2788,11.0251,11.1324,293625.56462233,0
+CODI.US,D,20180501,000000,11.2027,11.2788,11.0622,11.2027,153227.22400463,0
+CODI.US,D,20180502,000000,11.2027,11.312,11.0953,11.2027,167508.1824582,0
+CODI.US,D,20180503,000000,11.1324,11.312,10.8807,11.1324,237708.88989662,0
+CODI.US,D,20180504,000000,11.0953,11.1705,10.9177,11.0622,221097.64301571,0
+CODI.US,D,20180507,000000,11.0251,11.5257,11.0251,11.4203,632046.15915861,0
+CODI.US,D,20180508,000000,11.4203,11.5101,11.3491,11.4925,218739.68625611,0
+CODI.US,D,20180509,000000,11.5257,11.5257,11.2027,11.2788,231872.9212978,0
+CODI.US,D,20180510,000000,11.3491,11.3803,11.2408,11.312,199770.48261561,0
+CODI.US,D,20180511,000000,11.2788,11.3676,11.2408,11.2788,182648.90871764,0
+CODI.US,D,20180514,000000,11.2788,11.3491,11.1324,11.2408,227703.20115231,0
+CODI.US,D,20180515,000000,11.2027,11.3491,11.152,11.2027,301974.22769073,0
+CODI.US,D,20180516,000000,11.1686,11.2408,11.0953,11.1324,295262.09523731,0
+CODI.US,D,20180517,000000,11.1686,11.2027,11.0251,11.0622,226724.56199308,0
+CODI.US,D,20180518,000000,11.0953,11.2027,11.0251,11.0622,197985.36280892,0
+CODI.US,D,20180521,000000,11.1686,11.2408,11.0622,11.1324,292536.25213408,0
+CODI.US,D,20180522,000000,11.2788,11.4925,11.1978,11.4564,552465.88708719,0
+CODI.US,D,20180523,000000,11.4925,11.8516,11.4203,11.8155,479306.71760404,0
+CODI.US,D,20180524,000000,11.8516,11.9229,11.7999,11.8516,221235.98467696,0
+CODI.US,D,20180525,000000,11.8878,12.0312,11.8516,11.958,207116.93720471,0
+CODI.US,D,20180529,000000,12.0673,12.1024,11.8516,11.8878,276126.8816033,0
+CODI.US,D,20180530,000000,11.9941,11.9941,11.8516,11.8878,188966.51124822,0
+CODI.US,D,20180531,000000,11.8878,11.9551,11.7072,11.8155,221562.88089874,0
+CODI.US,D,20180601,000000,11.8878,12.0312,11.8516,12.0312,155256.23503635,0
+CODI.US,D,20180604,000000,12.0673,12.1385,11.9941,12.0673,189977.94250494,0
+CODI.US,D,20180605,000000,12.1024,12.1151,11.9229,11.9941,170927.78337378,0
+CODI.US,D,20180606,000000,12.0312,12.1385,11.958,11.9941,164372.43813644,0
+CODI.US,D,20180607,000000,12.0673,12.2107,12.0312,12.1385,193670.12773085,0
+CODI.US,D,20180608,000000,12.1385,12.3542,12.1385,12.3191,207997.20007151,0
+CODI.US,D,20180611,000000,12.4255,12.6772,12.3542,12.6401,484499.14128976,0
+CODI.US,D,20180612,000000,12.6401,12.6772,12.4615,12.4986,234574.17032792,0
+CODI.US,D,20180613,000000,12.4986,12.5708,12.3542,12.3903,203873.59381309,0
+CODI.US,D,20180614,000000,12.3903,12.4615,12.282,12.3542,189167.36284531,0
+CODI.US,D,20180615,000000,12.3542,12.3903,12.2107,12.2107,248522.08404143,0
+CODI.US,D,20180618,000000,12.2107,12.3191,12.2107,12.3191,200084.05704779,0
+CODI.US,D,20180619,000000,12.3191,12.3327,12.2459,12.282,185486.4499029,0
+CODI.US,D,20180620,000000,12.282,12.4351,12.282,12.3903,121581.8251811,0
+CODI.US,D,20180621,000000,12.3191,12.606,12.2459,12.5347,399683.40590467,0
+CODI.US,D,20180622,000000,12.4615,12.6401,12.4255,12.5708,288149.28434277,0
+CODI.US,D,20180625,000000,12.5708,12.606,12.4343,12.5708,279212.41302578,0
+CODI.US,D,20180626,000000,12.5708,12.7123,12.524,12.6401,217520.230131,0
+CODI.US,D,20180627,000000,12.6772,12.6772,12.3903,12.3903,141417.96989879,0
+CODI.US,D,20180628,000000,12.3903,12.5162,12.3191,12.4986,257573.7276996,0
+CODI.US,D,20180629,000000,12.5347,12.5347,12.3542,12.4255,249372.62906987,0
+CODI.US,D,20180702,000000,12.3903,12.4255,12.2107,12.282,277248.98618902,0
+CODI.US,D,20180703,000000,12.4255,12.4615,12.3542,12.4255,151179.76741807,0
+CODI.US,D,20180705,000000,12.4615,12.5708,12.3903,12.4986,169044.28727464,0
+CODI.US,D,20180706,000000,12.606,12.8567,12.5162,12.8567,449730.29518103,0
+CODI.US,D,20180709,000000,12.891,12.928,12.8567,12.8567,271928.46837251,0
+CODI.US,D,20180710,000000,12.928,12.928,12.7864,12.8567,152533.46619226,0
+CODI.US,D,20180711,000000,12.8567,12.8567,12.7504,12.7864,126022.08013082,0
+CODI.US,D,20180712,000000,12.8216,12.8567,12.7123,12.7864,173610.58684906,0
+CODI.US,D,20180713,000000,12.7504,12.891,12.7504,12.891,185085.77146179,0
+CODI.US,D,20180716,000000,13.1085,13.1437,12.7864,12.8567,516995.08514174,0
+CODI.US,D,20180717,000000,12.8567,12.928,12.7864,12.8567,437078.69407112,0
+CODI.US,D,20180718,000000,12.9358,12.9358,12.6431,12.7162,392846.25357959,0
+CODI.US,D,20180719,000000,12.6431,12.7162,12.5357,12.6811,135610.69438527,0
+CODI.US,D,20180720,000000,12.6811,12.7553,12.6431,12.7162,97485.782049839,0
+CODI.US,D,20180723,000000,12.8275,12.8958,12.7162,12.8646,157306.76588204,0
+CODI.US,D,20180724,000000,12.8997,12.9182,12.7553,12.8997,162938.80862464,0
+CODI.US,D,20180725,000000,12.8997,12.9748,12.8275,12.9358,192912.83522961,0
+CODI.US,D,20180726,000000,13.0109,13.0109,12.8646,12.9358,188198.97121652,0
+CODI.US,D,20180727,000000,12.9748,13.0109,12.8275,12.8275,181102.55637073,0
+CODI.US,D,20180730,000000,12.7914,12.8275,12.7162,12.8275,170083.38686361,0
+CODI.US,D,20180731,000000,12.7553,12.8275,12.7162,12.7553,148412.934193,0
+CODI.US,D,20180801,000000,12.7162,12.8997,12.6811,12.8646,101972.15088664,0
+CODI.US,D,20180802,000000,12.6431,12.9358,12.6431,12.8997,134063.31728533,0
+CODI.US,D,20180803,000000,12.9748,12.9748,12.807,12.8646,209223.82946795,0
+CODI.US,D,20180806,000000,12.8997,12.9748,12.8275,12.8997,133856.31716997,0
+CODI.US,D,20180807,000000,12.9358,12.9358,12.8275,12.8997,145055.84321324,0
+CODI.US,D,20180808,000000,12.9358,12.9358,12.8275,12.8275,84988.918649919,0
+CODI.US,D,20180809,000000,12.8275,12.9748,12.8275,12.8997,82980.402679125,0
+CODI.US,D,20180810,000000,12.8997,12.9319,12.8275,12.8997,120693.36428994,0
+CODI.US,D,20180813,000000,12.8275,12.9358,12.8275,12.8646,74200.318578222,0
+CODI.US,D,20180814,000000,12.8275,12.9748,12.8275,12.8997,109884.26915732,0
+CODI.US,D,20180815,000000,12.8275,12.8997,12.8275,12.8646,74787.502073765,0
+CODI.US,D,20180816,000000,12.8646,12.9358,12.8646,12.8997,88162.578834385,0
+CODI.US,D,20180817,000000,12.8997,12.9748,12.8646,12.9358,144733.04600365,0
+CODI.US,D,20180820,000000,12.9358,13.0109,12.8997,12.9358,106001.4798648,0
+CODI.US,D,20180821,000000,12.9358,13.0109,12.8997,12.9358,83346.239516663,0
+CODI.US,D,20180822,000000,12.8646,12.9748,12.8646,12.8646,91676.457030229,0
+CODI.US,D,20180823,000000,12.9748,12.9748,12.8646,12.9358,91839.392764595,0
+CODI.US,D,20180824,000000,12.8646,12.9748,12.8646,12.9748,106278.1631873,0
+CODI.US,D,20180827,000000,13.0812,13.1573,13.0109,13.0812,174699.8993373,0
+CODI.US,D,20180828,000000,13.0461,13.1193,12.9358,13.0461,124839.51511536,0
+CODI.US,D,20180829,000000,13.0461,13.1944,13.0187,13.1193,109803.31366666,0
+CODI.US,D,20180830,000000,13.0461,13.1573,12.9748,13.0812,152030.31244652,0
+CODI.US,D,20180831,000000,13.0812,13.1193,13.0109,13.0461,62508.911072712,0
+CODI.US,D,20180904,000000,13.0461,13.0461,12.8646,12.9748,151734.15881614,0
+CODI.US,D,20180905,000000,12.9748,12.9748,12.8646,12.8997,132249.50439334,0
+CODI.US,D,20180906,000000,13.0461,13.0812,12.9455,13.0461,112081.33968863,0
+CODI.US,D,20180907,000000,13.0812,13.0812,12.8275,12.8997,124836.44085622,0
+CODI.US,D,20180910,000000,13.0109,13.1944,12.9221,12.9748,154458.97716631,0
+CODI.US,D,20180911,000000,13.0812,13.1573,12.9748,13.0812,133411.57434786,0
+CODI.US,D,20180912,000000,13.1573,13.1944,13.0812,13.1573,264626.0781644,0
+CODI.US,D,20180913,000000,13.1944,13.2666,13.1193,13.2666,152495.55032956,0
+CODI.US,D,20180914,000000,13.2666,13.4491,13.2666,13.413,187577.97087045,0
+CODI.US,D,20180917,000000,13.4491,13.4491,13.3417,13.413,135435.46161435,0
+CODI.US,D,20180918,000000,13.413,13.413,13.2862,13.3769,91604.724316986,0
+CODI.US,D,20180919,000000,13.3769,13.413,13.2666,13.2666,231765.32222794,0
+CODI.US,D,20180920,000000,13.3769,13.3769,13.2315,13.3028,204799.97056697,0
+CODI.US,D,20180921,000000,13.2666,13.3417,13.2315,13.3028,141312.42033502,0
+CODI.US,D,20180924,000000,13.3028,13.332,12.9748,13.0461,233771.78869264,0
+CODI.US,D,20180925,000000,13.1193,13.1944,13.0461,13.0812,204297.84157427,0
+CODI.US,D,20180926,000000,13.1573,13.1573,13.0812,13.0812,245598.46360027,0
+CODI.US,D,20180927,000000,13.0812,13.1573,13.0109,13.1193,137924.58676387,0
+CODI.US,D,20180928,000000,13.1193,13.3417,13.1193,13.3028,220029.85034144,0
+CODI.US,D,20181001,000000,13.3417,13.3681,13.1193,13.1944,237525.45910132,0
+CODI.US,D,20181002,000000,13.2363,13.2363,13.091,13.1339,179215.98601245,0
+CODI.US,D,20181003,000000,13.1573,13.1866,13.0812,13.1134,181008.27909047,0
+CODI.US,D,20181004,000000,13.1193,13.1193,12.9807,13.0324,122517.4247124,0
+CODI.US,D,20181005,000000,13.0461,13.0695,12.9885,12.9885,243649.38330616,0
+CODI.US,D,20181008,000000,13.0041,13.0636,12.9543,13.0636,168896.72283597,0
+CODI.US,D,20181009,000000,13.0636,13.1134,12.9748,13.0558,124378.37624452,0
+CODI.US,D,20181010,000000,13.0636,13.1134,12.9221,12.9358,188772.83292246,0
+CODI.US,D,20181011,000000,12.8997,12.9455,12.7162,12.7856,280693.18117772,0
+CODI.US,D,20181012,000000,12.8567,12.8772,12.563,12.6811,221699.1730539,0
+CODI.US,D,20181015,000000,12.6431,12.7914,12.6431,12.7377,151432.88142052,0
+CODI.US,D,20181016,000000,12.7962,12.9524,12.7094,12.9163,339500.68424711,0
+CODI.US,D,20181017,000000,12.8782,12.9944,12.6684,12.8089,356993.21874786,0
+CODI.US,D,20181018,000000,12.8177,12.9221,12.7269,12.766,225029.62045446,0
+CODI.US,D,20181019,000000,12.766,12.7816,12.645,12.6684,188456.18423115,0
+CODI.US,D,20181022,000000,12.684,12.688,12.4215,12.4371,197945.39744011,0
+CODI.US,D,20181023,000000,12.3464,12.4782,12.2263,12.3972,321162.72848315,0
+CODI.US,D,20181024,000000,12.3005,12.3844,11.9941,12.0468,298485.96832105,0
+CODI.US,D,20181025,000000,12.1571,12.3464,12.0907,12.1571,260419.46690925,0
+CODI.US,D,20181026,000000,12.1814,12.1892,12.0253,12.0985,325778.21620378,0
+CODI.US,D,20181029,000000,12.1512,12.1892,11.8233,11.9199,312766.92677462,0
+CODI.US,D,20181030,000000,11.8965,11.9794,11.8301,11.875,347766.34231876,0
+CODI.US,D,20181031,000000,11.9424,11.9424,11.8301,11.8301,237269.27083974,0
+CODI.US,D,20181101,000000,11.7247,11.8233,11.1636,11.2075,698705.32006894,0
+CODI.US,D,20181102,000000,11.2251,11.2983,10.5206,10.828,1185118.7000492,0
+CODI.US,D,20181105,000000,10.8494,11.6331,10.7831,11.4486,861828.58424192,0
+CODI.US,D,20181106,000000,11.4252,11.4252,11.1334,11.3676,351237.18088666,0
+CODI.US,D,20181107,000000,11.6369,12.0468,11.4564,12.0331,459068.86969219,0
+CODI.US,D,20181108,000000,12.0907,12.0907,11.7189,11.7247,340352.2540286,0
+CODI.US,D,20181109,000000,11.7316,11.7316,11.5511,11.6067,233300.40229133,0
+CODI.US,D,20181112,000000,11.6067,11.7756,11.5989,11.7316,192518.30530678,0
+CODI.US,D,20181113,000000,11.7316,11.7999,11.4788,11.514,199512.24484794,0
+CODI.US,D,20181114,000000,11.5608,11.5833,11.355,11.3813,156518.73078942,0
+CODI.US,D,20181115,000000,11.3061,11.4945,11.3061,11.3979,142117.87622943,0
+CODI.US,D,20181116,000000,11.3676,11.4642,11.3345,11.3744,150211.3757893,0
+CODI.US,D,20181119,000000,11.3588,11.4788,11.2983,11.3207,239211.17786253,0
+CODI.US,D,20181120,000000,11.269,11.3891,11.1871,11.1939,269650.44235054,0
+CODI.US,D,20181121,000000,11.3061,11.4642,11.3061,11.3891,328636.25244999,0
+CODI.US,D,20181123,000000,11.2612,11.4018,11.2524,11.3139,53359.915875132,0
+CODI.US,D,20181126,000000,11.3345,11.4642,11.3139,11.3286,257273.47505703,0
+CODI.US,D,20181127,000000,11.352,11.433,11.2251,11.3061,188485.9020695,0
+CODI.US,D,20181128,000000,11.3061,11.4642,11.2339,11.4486,179218.03551854,0
+CODI.US,D,20181129,000000,11.4018,11.5472,11.3813,11.5081,227826.17151787,0
+CODI.US,D,20181130,000000,11.514,11.5676,11.4291,11.4398,126195.26339565,0
+CODI.US,D,20181203,000000,11.4486,11.5394,11.4193,11.4857,196317.0648495,0
+CODI.US,D,20181204,000000,11.4857,11.4945,11.1939,11.2075,197485.28332231,0
+CODI.US,D,20181206,000000,11.1871,11.2075,10.7177,10.9997,403457.57137428,0
+CODI.US,D,20181207,000000,11.0602,11.0602,10.7372,10.8416,516314.64911898,0
+CODI.US,D,20181210,000000,10.7665,11.0368,10.663,10.828,380709.07849893,0
+CODI.US,D,20181211,000000,10.9246,10.9792,10.5518,10.5869,319764.96532796,0
+CODI.US,D,20181212,000000,10.7733,10.7772,10.4913,10.4913,395799.5918591,0
+CODI.US,D,20181213,000000,10.5518,10.5791,10.139,10.3264,656994.79682442,0
+CODI.US,D,20181214,000000,10.2883,10.423,10.1087,10.1693,495548.02863522,0
+CODI.US,D,20181217,000000,10.139,10.2122,9.85506,9.94482,602760.76660077,0
+CODI.US,D,20181218,000000,10.0873,10.139,9.91462,10.0941,490655.85759207,0
+CODI.US,D,20181219,000000,10.1009,10.3801,9.95163,10.0815,322239.74393483,0
+CODI.US,D,20181220,000000,10.0473,10.059,9.45691,9.50375,623112.36210076,0
+CODI.US,D,20181221,000000,9.46472,9.56816,9.2274,9.26897,669676.11577267,0
+CODI.US,D,20181224,000000,9.03125,9.26897,8.67897,8.73947,554003.01665668,0
+CODI.US,D,20181226,000000,8.80661,9.50375,8.80661,9.47351,599441.59148373,0
+CODI.US,D,20181227,000000,9.46472,9.55645,9.20329,9.40714,385114.49184508,0
+CODI.US,D,20181228,000000,9.41397,9.64427,9.40714,9.48716,527869.76446933,0
+CODI.US,D,20181231,000000,9.49497,9.60719,9.21871,9.31542,543750.36242821,0
+CODI.US,D,20190102,000000,9.26408,9.63062,9.12181,9.60719,283059.33596168,0
+CODI.US,D,20190103,000000,9.55645,10.0941,9.54864,9.82969,355775.81212883,0
+CODI.US,D,20190104,000000,10.0102,10.3801,10.0102,10.3186,393837.18977539,0
+CODI.US,D,20190107,000000,10.3722,10.8358,10.2883,10.7977,612967.30694216,0
+CODI.US,D,20190108,000000,11.0075,11.3832,10.9831,11.1051,750759.70056305,0
+CODI.US,D,20190109,000000,11.15,11.2153,10.9997,11.1051,415810.96934771,0
+CODI.US,D,20190110,000000,10.9997,11.2925,10.9997,11.0885,523987.99992985,0
+CODI.US,D,20190111,000000,10.9694,11.2447,10.9694,11.15,370118.25576517,0
+CODI.US,D,20190114,000000,11.2251,11.2788,11.0748,11.1714,265080.04376393,0
+CODI.US,D,20190115,000000,11.2251,11.2447,11.1129,11.2153,631160.77252659,0
+CODI.US,D,20190116,000000,11.2075,11.2447,10.8953,10.9412,432609.7460361,0
+CODI.US,D,20190117,000000,10.9255,11.0251,10.8787,11.0095,444903.70833285,0
+CODI.US,D,20190118,000000,10.9792,11.1998,10.9714,10.9792,250991.73888307,0
+CODI.US,D,20190122,000000,10.9636,11.0554,10.5411,10.7129,572753.94789832,0
+CODI.US,D,20190123,000000,10.7714,10.9939,10.7255,10.7714,177061.95510907,0
+CODI.US,D,20190124,000000,10.8406,11.1109,10.826,10.8865,277100.39699731,0
+CODI.US,D,20190125,000000,11.0642,11.2534,10.947,11.2075,271201.91846267,0
+CODI.US,D,20190128,000000,11.1793,11.2866,11.0485,11.2339,160633.11427041,0
+CODI.US,D,20190129,000000,11.2534,11.3003,11.1959,11.2251,120188.1610381,0
+CODI.US,D,20190130,000000,11.1929,11.3628,11.1237,11.354,138597.84951531,0
+CODI.US,D,20190131,000000,11.4155,11.5999,11.354,11.5999,311041.2426446,0
+CODI.US,D,20190201,000000,11.5999,11.716,11.5218,11.5921,191174.85406305,0
+CODI.US,D,20190204,000000,11.5296,11.6145,11.514,11.5764,210614.41935181,0
+CODI.US,D,20190205,000000,11.5999,11.7229,11.5754,11.7229,106505.65836359,0
+CODI.US,D,20190206,000000,11.837,11.8672,11.7287,11.837,237615.63736941,0
+CODI.US,D,20190207,000000,11.8301,11.875,11.7678,11.8145,159350.12345642,0
+CODI.US,D,20190208,000000,11.8077,11.8624,11.7678,11.837,137088.38827807,0
+CODI.US,D,20190211,000000,11.8624,11.8624,11.754,11.7999,232643.53558864,0
+CODI.US,D,20190212,000000,11.875,12.1347,11.8301,11.9395,366512.14979516,0
+CODI.US,D,20190213,000000,12.1824,12.1824,12.0371,12.1063,372248.71734848,0
+CODI.US,D,20190214,000000,12.1219,12.1746,12.076,12.1219,185276.37552841,0
+CODI.US,D,20190215,000000,12.1824,12.1824,12.076,12.1375,161155.73832403,0
+CODI.US,D,20190219,000000,12.1219,12.1219,11.9531,12.0225,242517.03118996,0
+CODI.US,D,20190220,000000,12.6108,12.6196,12.076,12.3523,601672.47886557,0
+CODI.US,D,20190221,000000,12.4205,12.4976,12.2742,12.4518,183792.53311733,0
+CODI.US,D,20190222,000000,12.4576,12.5279,12.4088,12.4976,243975.25477489,0
+CODI.US,D,20190225,000000,12.4888,12.5493,12.3523,12.3523,215588.57063867,0
+CODI.US,D,20190226,000000,12.3435,12.3737,12.1141,12.2137,204710.81705195,0
+CODI.US,D,20190227,000000,12.2615,12.3279,12.076,12.2429,170440.00092374,0
+CODI.US,D,20190228,000000,11.8838,12.2205,11.6916,12.0682,324481.90360019,0
+CODI.US,D,20190301,000000,12.1375,12.3054,12.1219,12.2898,243749.8091047,0
+CODI.US,D,20190304,000000,12.3289,12.3435,12.199,12.322,338790.53038601,0
+CODI.US,D,20190305,000000,12.2615,12.2976,12.159,12.2517,165023.15632087,0
+CODI.US,D,20190306,000000,12.2205,12.2664,12.0449,12.1444,201362.9488496,0
+CODI.US,D,20190307,000000,12.0507,12.1307,11.958,12.0371,147494.75546349,0
+CODI.US,D,20190308,000000,11.8916,12.1219,11.8838,12.0888,101636.03188745,0
+CODI.US,D,20190311,000000,12.1571,12.2976,12.1219,12.2283,187824.93635461,0
+CODI.US,D,20190312,000000,12.2429,12.3054,12.1668,12.2137,116459.08470253,0
+CODI.US,D,20190313,000000,12.199,12.2098,12.0926,12.0976,119780.30932567,0
+CODI.US,D,20190314,000000,12.1571,12.2664,12.078,12.2137,78595.484393904,0
+CODI.US,D,20190315,000000,12.2283,12.5123,12.1912,12.4976,395743.23044155,0
+CODI.US,D,20190318,000000,12.4888,12.5757,12.4361,12.4976,162294.2389585,0
+CODI.US,D,20190319,000000,12.443,12.5757,12.404,12.4576,114924.00463914,0
+CODI.US,D,20190320,000000,12.3816,12.3972,12.2283,12.2517,149463.30606548,0
+CODI.US,D,20190321,000000,12.2664,12.4888,12.2664,12.4361,100507.77878345,0
+CODI.US,D,20190322,000000,12.2976,12.3307,12.0303,12.1444,197455.56548397,0
+CODI.US,D,20190325,000000,12.1824,12.1824,11.999,12.1063,148145.47364791,0
+CODI.US,D,20190326,000000,12.1512,12.1512,11.9834,12.0146,207570.90280423,0
+CODI.US,D,20190327,000000,12.0371,12.1902,11.9776,12.076,287634.85831352,0
+CODI.US,D,20190328,000000,12.082,12.1375,11.9834,11.9892,146972.13140987,0
+CODI.US,D,20190329,000000,12.0682,12.1034,12.0068,12.0303,171422.73909516,0
+CODI.US,D,20190401,000000,12.0682,12.1854,12.0439,12.1444,217796.9134535,0
+CODI.US,D,20190402,000000,12.1444,12.3659,12.0829,12.2742,160136.10904294,0
+CODI.US,D,20190403,000000,12.3737,12.3737,12.1824,12.199,149868.08351878,0
+CODI.US,D,20190404,000000,12.1824,12.2615,12.1063,12.1512,179591.0456274,0
+CODI.US,D,20190405,000000,12.2068,12.4976,12.2068,12.4576,246501.27103408,0
+CODI.US,D,20190408,000000,12.4576,12.605,12.4205,12.5367,165051.84940616,0
+CODI.US,D,20190409,000000,12.5367,12.5367,12.3816,12.3972,111799.53260089,0
+CODI.US,D,20190410,000000,12.4283,12.5972,12.3737,12.4888,145775.21985176,0
+CODI.US,D,20190411,000000,12.4976,12.5367,12.4518,12.5123,110615.94283239,0
+CODI.US,D,20190412,000000,12.566,12.6108,12.4976,12.5884,131686.9149709,0
+CODI.US,D,20190415,000000,12.6509,12.8187,12.6108,12.726,276281.6193133,0
+CODI.US,D,20190416,000000,12.8031,12.9026,12.6967,12.8099,361582.0628893,0
+CODI.US,D,20190417,000000,12.8499,12.8499,12.6313,12.7026,279170.39815088,0
+CODI.US,D,20190418,000000,12.7319,12.7319,12.443,12.6079,163841.61605845,0
+CODI.US,D,20190422,000000,12.6557,12.6557,12.4196,12.6147,148314.55790055,0
+CODI.US,D,20190423,000000,12.6147,12.8031,12.5513,12.8031,167101.35549881,0
+CODI.US,D,20190424,000000,12.8343,12.9914,12.7397,12.9143,151762.85190143,0
+CODI.US,D,20190425,000000,12.9592,13.0041,12.7319,12.8587,200642.54745803,0
+CODI.US,D,20190426,000000,12.969,13.0695,12.9211,13.0217,191985.4337227,0
+CODI.US,D,20190429,000000,12.928,13.0636,12.8675,12.9992,90817.71397741,0
+CODI.US,D,20190430,000000,13.0461,13.0461,12.7718,12.9592,127125.73916172,0
+CODI.US,D,20190501,000000,12.9914,12.9914,12.7806,12.8187,95398.360094478,0
+CODI.US,D,20190502,000000,12.7319,12.8958,12.6225,12.8675,135096.26835602,0
+CODI.US,D,20190503,000000,12.9455,13.0763,12.9163,13.0558,134465.02047948,0
+CODI.US,D,20190506,000000,12.969,13.3925,12.9592,13.3515,298040.2007459,0
+CODI.US,D,20190507,000000,13.2656,13.3213,13.1202,13.1808,182335.33428546,0
+CODI.US,D,20190508,000000,13.1319,13.2354,12.9592,12.9758,174544.13687426,0
+CODI.US,D,20190509,000000,12.928,13.2413,12.8822,13.21,155422.24502985,0
+CODI.US,D,20190510,000000,13.2022,13.2958,13.1475,13.2656,144537.3181718,0
+CODI.US,D,20190513,000000,13.0938,13.1241,12.8343,12.9056,161303.30276271,0
+CODI.US,D,20190514,000000,12.9592,13.0636,12.9182,12.9914,182072.9975056,0
+CODI.US,D,20190515,000000,13.0373,13.2022,13.0217,13.1808,182154.97774931,0
+CODI.US,D,20190516,000000,13.2413,13.3515,13.1876,13.2276,195052.51959034,0
+CODI.US,D,20190517,000000,13.172,13.3183,13.0305,13.0695,128678.24002689,0
+CODI.US,D,20190520,000000,12.9914,13.1934,12.9826,13.1808,140390.14259333,0
+CODI.US,D,20190521,000000,13.1641,13.2012,13.1095,13.1183,146933.1907941,0
+CODI.US,D,20190522,000000,13.0373,13.1134,12.8099,12.8822,221165.27671677,0
+CODI.US,D,20190523,000000,12.8275,12.8753,12.7718,12.8587,78582.162604303,0
+CODI.US,D,20190524,000000,12.8822,12.9807,12.6704,12.6782,150007.44993307,0
+CODI.US,D,20190528,000000,12.7582,12.9134,12.6313,12.6626,198770.32364241,0
+CODI.US,D,20190529,000000,12.6557,12.6742,12.5387,12.5591,159522.2819682,0
+CODI.US,D,20190530,000000,12.5387,12.6958,12.3259,12.4108,148740.85516783,0
+CODI.US,D,20190531,000000,12.3259,12.3259,12.1522,12.1844,155689.70557495,0
+CODI.US,D,20190603,000000,13.172,13.3213,12.8822,13.1563,1285886.7661064,0
+CODI.US,D,20190604,000000,13.1241,13.7906,13.0168,13.7535,1217288.7724325,0
+CODI.US,D,20190605,000000,13.8072,14.102,13.7116,14.0892,939254.82540996,0
+CODI.US,D,20190606,000000,14.1839,14.3469,14.102,14.2366,795185.81938033,0
+CODI.US,D,20190607,000000,14.3713,14.4571,14.2766,14.3537,547301.13173372,0
+CODI.US,D,20190610,000000,14.4952,14.4952,14.3469,14.4181,477147.56293543,0
+CODI.US,D,20190611,000000,14.4864,14.6142,14.2697,14.5128,554656.80910023,0
+CODI.US,D,20190612,000000,14.5508,14.786,14.4815,14.7089,357399.02095421,0
+CODI.US,D,20190613,000000,14.7089,14.9978,14.6533,14.8563,539702.58789523,0
+CODI.US,D,20190614,000000,14.9597,14.9597,14.7528,14.9509,317805.63750339,0
+CODI.US,D,20190617,000000,14.9597,15.0827,14.9294,14.9655,277062.48113459,0
+CODI.US,D,20190618,000000,15.0446,15.069,14.3781,14.4181,630953.77241123,0
+CODI.US,D,20190619,000000,14.5274,14.7772,14.2619,14.7021,333406.47788062,0
+CODI.US,D,20190620,000000,14.9655,15.0446,14.6923,14.9421,302212.99515052,0
+CODI.US,D,20190621,000000,14.9275,14.9978,14.7772,14.8563,252418.19512355,0
+CODI.US,D,20190624,000000,14.8485,14.8485,14.4337,14.6142,377327.39344606,0
+CODI.US,D,20190625,000000,14.7323,15.0056,14.6679,14.6825,559796.97038059,0
+CODI.US,D,20190626,000000,14.8397,14.9655,14.7323,14.8719,351647.08210519,0
+CODI.US,D,20190627,000000,14.9509,14.9821,14.7948,14.8182,261875.64098807,0
+CODI.US,D,20190628,000000,14.8485,14.9723,14.7323,14.9723,260412.29363793,0
+CODI.US,D,20190701,000000,15.0358,15.0358,14.8094,14.9723,243927.09138171,0
+CODI.US,D,20190702,000000,15.0056,15.0056,14.8963,14.9909,156377.31486903,0
+CODI.US,D,20190703,000000,15.0212,15.0212,14.8563,14.9978,146768.20555365,0
+CODI.US,D,20190705,000000,15.0446,15.5862,15.0056,15.4847,873292.49657115,0
+CODI.US,D,20190708,000000,15.4759,15.633,15.2388,15.35,446441.86265538,0
+CODI.US,D,20190709,000000,15.1773,15.3306,15.1226,15.2954,238387.27641329,0
+CODI.US,D,20190710,000000,15.3833,15.5062,15.1773,15.3745,284455.04961077,0
+CODI.US,D,20190711,000000,15.4447,15.6535,15.3256,15.5628,280119.31947178,0
+CODI.US,D,20190712,000000,15.6154,15.7404,15.4671,15.4759,306883.81953567,0
+CODI.US,D,20190715,000000,15.514,15.5696,15.4369,15.4583,362072.91959848,0
+CODI.US,D,20190716,000000,15.4759,15.6721,15.4759,15.5472,390873.60396542,0
+CODI.US,D,20190717,000000,15.5793,15.6008,15.3803,15.5793,579855.48650933,0
+CODI.US,D,20190718,000000,15.3539,15.5628,15.2788,15.3539,237004.8845538,0
+CODI.US,D,20190719,000000,15.3374,15.3539,15.027,15.0827,299290.39946241,0
+CODI.US,D,20190722,000000,15.0827,15.1295,15.0202,15.0827,159460.79678541,0
+CODI.US,D,20190723,000000,15.1295,15.2114,15.0563,15.2114,153386.06072681,0
+CODI.US,D,20190724,000000,15.2417,15.434,15.1226,15.4164,154260.17507532,0
+CODI.US,D,20190725,000000,15.4984,15.5705,15.2944,15.4525,273971.82594688,0
+CODI.US,D,20190726,000000,15.513,15.6897,15.3949,15.5705,158615.37552219,0
+CODI.US,D,20190729,000000,15.6799,15.7482,15.593,15.593,188102.64443017,0
+CODI.US,D,20190730,000000,15.593,15.9619,15.5276,15.9619,210340.81028844,0
+CODI.US,D,20190731,000000,15.8985,15.8985,15.1871,15.3236,327261.03386181,0
+CODI.US,D,20190801,000000,15.0827,15.6008,14.3156,15.2817,477701.95433349,0
+CODI.US,D,20190802,000000,14.7625,15.1148,14.4357,15.0895,341537.8933032,0
+CODI.US,D,20190805,000000,14.8514,14.947,14.6201,14.6923,375164.13976527,0
+CODI.US,D,20190806,000000,14.8114,14.9324,14.6289,14.8826,380299.1772804,0
+CODI.US,D,20190807,000000,14.9158,15.4984,14.8924,15.4428,630972.21796606,0
+CODI.US,D,20190808,000000,15.4164,15.6565,15.3374,15.4164,207467.40274655,0
+CODI.US,D,20190809,000000,15.3149,15.4164,15.027,15.0827,250822.65463042,0
+CODI.US,D,20190812,000000,14.9792,15.1549,14.7625,14.7625,130553.53810167,0
+CODI.US,D,20190813,000000,14.7236,15.0163,14.7236,14.908,125620.37693666,0
+CODI.US,D,20190814,000000,14.7489,14.7685,14.5713,14.7021,194174.30622963,0
+CODI.US,D,20190815,000000,14.6601,14.8514,14.6201,14.6367,202950.29131836,0
+CODI.US,D,20190816,000000,14.6367,15.0222,14.6367,14.947,70924.183089124,0
+CODI.US,D,20190819,000000,15.1295,15.2817,14.989,15.0524,115614.68819236,0
+CODI.US,D,20190820,000000,15.0114,15.1295,14.9695,15.1148,134416.8570863,0
+CODI.US,D,20190821,000000,15.1627,15.1939,14.9958,15.0202,136761.4920563,0
+CODI.US,D,20190822,000000,14.9636,15.0563,14.8992,14.9382,116548.23821756,0
+CODI.US,D,20190823,000000,14.867,14.9792,14.7625,14.8592,146124.66064055,0
+CODI.US,D,20190826,000000,14.8826,15.0602,14.8826,14.9382,115889.32200877,0
+CODI.US,D,20190827,000000,14.9958,14.9958,14.6523,14.7138,119451.3635978,0
+CODI.US,D,20190828,000000,14.8114,14.8992,14.705,14.8426,101537.655595,0
+CODI.US,D,20190829,000000,14.8426,14.9723,14.7333,14.7538,129023.5818035,0
+CODI.US,D,20190830,000000,14.829,14.9558,14.7236,14.9558,122399.57811207,0
+CODI.US,D,20190903,000000,14.8426,14.8592,14.5323,14.8114,170162.29284817,0
+CODI.US,D,20190904,000000,14.9324,15.0202,14.8426,14.989,116501.09957743,0
+CODI.US,D,20190905,000000,15.148,15.2114,15.0056,15.0202,185829.74217343,0
+CODI.US,D,20190906,000000,14.9792,15.0827,14.9284,15.0524,122841.24667503,0
+CODI.US,D,20190909,000000,15.0524,15.1236,14.8523,15.0895,98515.658861395,0
+CODI.US,D,20190910,000000,15.1295,15.1549,14.9324,14.9792,102234.48766651,0
+CODI.US,D,20190911,000000,15.0348,15.1939,14.9226,15.1549,111193.90355052,0
+CODI.US,D,20190912,000000,15.0992,15.2817,14.9792,15.2417,125927.80285056,0
+CODI.US,D,20190913,000000,15.3627,15.3627,15.108,15.2817,110752.23498754,0
+CODI.US,D,20190916,000000,15.2339,15.3627,15.23,15.2993,127895.3286995,0
+CODI.US,D,20190917,000000,15.3071,15.4574,15.2505,15.3803,96615.76671351,0
+CODI.US,D,20190918,000000,15.4164,15.4272,15.2408,15.3803,62437.17835947,0
+CODI.US,D,20190919,000000,15.3627,15.5208,15.2993,15.3236,76895.419090054,0
+CODI.US,D,20190920,000000,15.2417,15.4008,15.2114,15.2114,159854.30195521,0
+CODI.US,D,20190923,000000,15.2027,15.2993,15.1715,15.2027,97181.430395082,0
+CODI.US,D,20190924,000000,15.2027,15.2993,15.1715,15.227,104928.56342529,0
+CODI.US,D,20190925,000000,15.2993,15.6662,15.2417,15.6262,152637.991003,0
+CODI.US,D,20190926,000000,15.635,15.7364,15.5569,15.6418,144517.84786392,0
+CODI.US,D,20190927,000000,15.7296,15.833,15.5628,15.7921,236456.64167401,0
+CODI.US,D,20190930,000000,15.7921,15.9112,15.5628,15.7296,346944.49037561,0
+CODI.US,D,20191001,000000,15.7921,15.8174,15.4652,15.7619,272232.82002727,0
+CODI.US,D,20191002,000000,15.7452,15.7921,15.1939,15.2505,173328.77976132,0
+CODI.US,D,20191003,000000,15.2114,15.3803,15.1871,15.3236,141153.58361284,0
+CODI.US,D,20191004,000000,15.4428,15.5472,15.3803,15.5472,80105.970384186,0
+CODI.US,D,20191007,000000,15.4428,15.513,15.2895,15.4096,136331.09577684,0
+CODI.US,D,20191008,000000,15.4096,15.4984,15.2993,15.3881,87503.662625599,0
+CODI.US,D,20191009,000000,15.3627,15.5472,15.3627,15.4984,69896.355783662,0
+CODI.US,D,20191010,000000,15.5628,15.7364,15.4837,15.5628,112557.84985517,0
+CODI.US,D,20191011,000000,15.635,15.7364,15.5628,15.593,191155.38375517,0
+CODI.US,D,20191014,000000,15.635,15.8409,15.594,15.7775,203108.10328749,0
+CODI.US,D,20191015,000000,15.8097,16.041,15.7697,15.9687,263109.44365585,0
+CODI.US,D,20191016,000000,15.9366,16.1326,15.8955,15.9833,190919.69055452,0
+CODI.US,D,20191017,000000,15.9453,16.0819,15.8155,15.839,148807.46411583,0
+CODI.US,D,20191018,000000,15.839,15.8711,15.6769,15.8312,100638.94717338,0
+CODI.US,D,20191021,000000,15.8633,15.9531,15.6867,15.7657,115328.78209243,0
+CODI.US,D,20191022,000000,15.8555,15.9921,15.7404,15.8243,124728.84178637,0
+CODI.US,D,20191023,000000,15.8312,15.9531,15.7823,15.8965,111909.18117685,0
+CODI.US,D,20191024,000000,16.0117,16.0117,15.7823,15.8711,213566.73287828,0
+CODI.US,D,20191025,000000,15.8711,16.1326,15.8711,16.0263,345891.04424399,0
+CODI.US,D,20191028,000000,16.1239,16.1629,15.9453,16.0731,391042.68821807,0
+CODI.US,D,20191029,000000,15.9755,16.4664,15.9755,16.4576,431397.4631823,0
+CODI.US,D,20191030,000000,16.4889,16.6342,16.3669,16.562,444313.45057816,0
+CODI.US,D,20191031,000000,16.562,17.168,16.3035,16.7826,472311.75330983,0
+CODI.US,D,20191101,000000,16.8714,16.9846,16.7913,16.9592,278147.69461065,0
+CODI.US,D,20191104,000000,17.131,18.2044,17.1065,18.1059,999196.73010164,0
+CODI.US,D,20191105,000000,18.2044,18.4083,17.9594,18.0249,521571.63224662,0
+CODI.US,D,20191106,000000,17.9682,17.9682,17.4315,17.6345,469291.80608231,0
+CODI.US,D,20191107,000000,17.7243,18.1468,17.7097,17.9516,277582.03092908,0
+CODI.US,D,20191108,000000,17.9175,18.1468,17.8394,18.0736,311510.57953982,0
+CODI.US,D,20191111,000000,18.0404,18.2366,17.857,18.22,309780.79639763,0
+CODI.US,D,20191112,000000,18.22,18.6191,18.1478,18.4786,355036.96518243,0
+CODI.US,D,20191113,000000,18.4083,18.4083,17.1065,17.4481,693793.6787179,0
+CODI.US,D,20191114,000000,17.5535,18.2854,17.5535,17.9448,433449.01878104,0
+CODI.US,D,20191115,000000,17.9682,18.4718,17.8618,18.2698,242545.72427527,0
+CODI.US,D,20191118,000000,18.2269,18.6591,17.9858,18.0404,290633.28572706,0
+CODI.US,D,20191119,000000,18.058,18.22,18.0121,18.0834,204512.01496096,0
+CODI.US,D,20191120,000000,18.0912,18.2269,17.9672,18.0005,142631.27750564,0
+CODI.US,D,20191121,000000,18.0083,18.0834,17.7486,17.8696,140628.91005312,0
+CODI.US,D,20191122,000000,17.9029,18.3175,17.8696,18.2766,148009.18149274,0
+CODI.US,D,20191125,000000,18.2932,18.6103,18.2658,18.5459,247833.4499943,0
+CODI.US,D,20191126,000000,18.5791,18.8387,18.4971,18.8133,215530.15971503,0
+CODI.US,D,20191127,000000,18.8055,19.4467,18.6923,19.1695,390785.47520344,0
+CODI.US,D,20191129,000000,19.1782,19.3666,19.1695,19.2612,120377.74035167,0
+CODI.US,D,20191202,000000,19.2856,19.3666,18.4738,18.6103,449658.56246779,0
+CODI.US,D,20191203,000000,18.3175,18.7714,18.2044,18.7157,285408.06994386,0
+CODI.US,D,20191204,000000,18.8055,18.9353,18.5938,18.6982,217339.87359484,0
+CODI.US,D,20191205,000000,18.7557,19.0894,18.6982,19.0397,196680.85218095,0
+CODI.US,D,20191206,000000,19.1471,19.4213,19.108,19.3413,221569.02941701,0
+CODI.US,D,20191209,000000,19.7247,20.2351,19.6818,20.0419,623870.67935504,0
+CODI.US,D,20191210,000000,20.1531,20.2761,19.8457,19.9102,391008.87136753,0
+CODI.US,D,20191211,000000,19.8614,19.9834,19.7648,19.8535,412289.91788054,0
+CODI.US,D,20191212,000000,19.9267,20.3581,19.9189,20.1942,313577.50643425,0
+CODI.US,D,20191213,000000,20.3249,20.3815,20.0555,20.3014,237515.21157086,0
+CODI.US,D,20191216,000000,20.4469,20.6499,20.203,20.2663,289311.35429731,0
+CODI.US,D,20191217,000000,20.2283,20.2507,19.7072,19.8048,331708.46208286,0
+CODI.US,D,20191218,000000,19.9102,20.4469,19.9102,20.2663,338474.90644774,0
+CODI.US,D,20191219,000000,20.2761,20.5757,20.1864,20.2849,298486.99307408,0
+CODI.US,D,20191220,000000,20.3014,20.4156,20.08,20.1531,223851.15445118,0
+CODI.US,D,20191223,000000,20.1209,20.2351,19.8145,19.8868,236810.18147499,0
+CODI.US,D,20191224,000000,19.7745,19.796,19.5032,19.6994,210508.86978804,0
+CODI.US,D,20191226,000000,19.6906,21.3008,19.6662,21.292,714276.44260783,0
+CODI.US,D,20191227,000000,21.4286,21.4286,20.1531,20.2595,553326.6796461,0
+CODI.US,D,20191230,000000,20.2595,20.3659,20.0038,20.1697,233760.51640913,0
+CODI.US,D,20191231,000000,20.1395,20.2595,19.9189,20.203,264392.43446984,0
+CODI.US,D,20200102,000000,20.3152,20.4645,20.1531,20.4147,331571.14517466,0
+CODI.US,D,20200103,000000,20.2205,20.9601,20.1942,20.6587,385750.86348685,0
+CODI.US,D,20200106,000000,20.5122,20.5386,20.1297,20.2507,253074.0370732,0
+CODI.US,D,20200107,000000,20.3152,20.7221,20.1141,20.5533,275407.50496479,0
+CODI.US,D,20200108,000000,20.398,20.683,20.3415,20.4723,188115.96621977,0
+CODI.US,D,20200109,000000,20.6098,20.7787,20.3152,20.3337,237214.95892829,0
+CODI.US,D,20200110,000000,20.3337,20.4244,20.1141,20.1942,359340.92797699,0
+CODI.US,D,20200113,000000,20.2507,20.4645,20.1609,20.3152,238316.56845309,0
+CODI.US,D,20200114,000000,20.398,20.6401,20.3152,20.4859,412708.01712344,0
+CODI.US,D,20200115,000000,20.3649,20.5708,20.3649,20.5279,259756.45168828,0
+CODI.US,D,20200116,000000,20.6196,20.6772,19.9102,19.9267,443875.88102739,0
+CODI.US,D,20200117,000000,19.7618,19.7618,18.6074,19.2758,956780.1520082,0
+CODI.US,D,20200121,000000,19.3569,19.6565,19.2329,19.475,341401.60114805,0
+CODI.US,D,20200122,000000,19.4144,19.8263,19.392,19.8204,275952.67358543,0
+CODI.US,D,20200123,000000,19.9609,20.0429,19.6418,19.9765,219437.54308067,0
+CODI.US,D,20200124,000000,19.9765,20.0926,19.5052,19.5735,188625.2684838,0
+CODI.US,D,20200127,000000,19.2427,19.6867,19.0446,19.6642,219789.03337556,0
+CODI.US,D,20200128,000000,19.6565,19.9345,19.5647,19.8028,167322.70215681,0
+CODI.US,D,20200129,000000,19.9102,19.9102,19.5549,19.5882,93664.477940097,0
+CODI.US,D,20200130,000000,19.5052,19.7042,19.4008,19.5969,124298.4455069,0
+CODI.US,D,20200131,000000,19.5393,19.7609,19.1393,19.2017,179985.57555023,0
+CODI.US,D,20200203,000000,19.1764,19.5647,18.5489,18.706,529461.20595027,0
+CODI.US,D,20200204,000000,18.7636,19.0944,18.6162,18.8806,267770.02051053,0
+CODI.US,D,20200205,000000,18.9616,19.1451,18.8806,19.0446,172825.62601558,0
+CODI.US,D,20200206,000000,19.2115,19.4925,19.0163,19.2173,201584.29550761,0
+CODI.US,D,20200207,000000,19.1929,19.1929,18.7245,18.8241,189915.43256912,0
+CODI.US,D,20200210,000000,18.7889,19.1363,18.7147,19.1265,141470.23230415,0
+CODI.US,D,20200211,000000,19.1519,19.5549,18.8143,19.2173,314335.82368853,0
+CODI.US,D,20200212,000000,19.1764,19.3666,19.0211,19.2593,204305.01484559,0
+CODI.US,D,20200213,000000,19.1676,19.2427,18.905,19.2427,232196.74326044,0
+CODI.US,D,20200214,000000,19.2115,19.2515,18.7245,18.9295,239927.48024191,0
+CODI.US,D,20200218,000000,18.8055,18.8846,18.3518,18.6484,244637.24524281,0
+CODI.US,D,20200219,000000,18.6904,18.7967,18.584,18.584,225139.26903041,0
+CODI.US,D,20200220,000000,18.584,19.0036,18.584,18.8884,183136.69116768,0
+CODI.US,D,20200221,000000,18.7333,18.7586,17.3954,17.6931,692745.35635152,0
+CODI.US,D,20200224,000000,16.9914,17.5594,16.6118,16.967,697102.60630449,0
+CODI.US,D,20200225,000000,17.0656,17.0919,16.2,16.24,641793.61013525,0
+CODI.US,D,20200226,000000,16.1922,16.3571,15.7062,15.9033,751881.80514877,0
+CODI.US,D,20200227,000000,15.4076,15.6643,14.3108,15.2525,1191715.0354084,0
+CODI.US,D,20200228,000000,14.5196,15.1529,14.3303,15.1139,1175672.5264682,0
+CODI.US,D,20200302,000000,14.9899,15.7384,14.7011,15.433,602578.36055853,0
+CODI.US,D,20200303,000000,15.4583,16.0282,15.2837,15.4583,567739.83124265,0
+CODI.US,D,20200304,000000,15.5316,15.7306,15.0787,15.4915,380489.78134702,0
+CODI.US,D,20200305,000000,15.2525,15.4076,14.9382,15.1617,315328.80939043,0
+CODI.US,D,20200306,000000,14.8397,15.1354,14.5976,14.7011,272026.84466496,0
+CODI.US,D,20200309,000000,14.016,14.4034,13.4715,13.4715,622494.43601383,0
+CODI.US,D,20200310,000000,14.016,14.4269,13.4413,14.3947,501295.86847206,0
+CODI.US,D,20200311,000000,14.1224,14.3128,13.7701,13.8345,541973.44064588,0
+CODI.US,D,20200312,000000,13.1251,13.2335,12.4567,12.9026,1169898.0430522,0
+CODI.US,D,20200313,000000,13.372,13.7701,12.9934,13.6687,721345.18912137,0
+CODI.US,D,20200316,000000,12.3659,13.289,12.12,12.12,690618.9937804,0
+CODI.US,D,20200317,000000,12.2029,12.4411,11.5833,11.6906,643230.31390619,0
+CODI.US,D,20200318,000000,11.4516,11.5081,8.94879,9.19265,1210824.6302163,0
+CODI.US,D,20200319,000000,9.19265,11.2612,8.88731,10.3879,748151.70406016,0
+CODI.US,D,20200320,000000,10.5206,11.3706,10.1488,10.3147,684356.72791431,0
+CODI.US,D,20200323,000000,9.90091,10.2493,9.3164,9.85213,677026.66937396,0
+CODI.US,D,20200324,000000,10.1576,10.866,10.1576,10.585,417692.41594076,0
+CODI.US,D,20200325,000000,10.6357,11.9951,10.5206,10.9002,545599.01692377,0
+CODI.US,D,20200326,000000,10.8816,11.7638,10.8007,11.3774,419816.7290058,0
+CODI.US,D,20200327,000000,11.2866,11.7307,11.1295,11.2524,311199.05461374,0
+CODI.US,D,20200330,000000,11.2524,11.5335,10.7343,11.1802,265790.19762503,0
+CODI.US,D,20200331,000000,11.0554,11.5013,10.7207,11.0476,479627.46530753,0
+CODI.US,D,20200401,000000,10.866,10.8816,10.4045,10.4962,458723.52791557,0
+CODI.US,D,20200402,000000,10.4444,10.8329,10.4289,10.7245,215519.91218457,0
+CODI.US,D,20200403,000000,10.7207,10.9987,10.5772,10.7109,307277.32470546,0
+CODI.US,D,20200406,000000,11.0309,11.8556,11.0309,11.4935,285099.61927691,0
+CODI.US,D,20200407,000000,11.7804,12.3659,11.5833,11.9297,439112.82886807,0
+CODI.US,D,20200408,000000,12.3181,12.9261,12.0595,12.4235,354972.40574051,0
+CODI.US,D,20200409,000000,12.6802,13.3896,12.5318,13.2247,403988.39345228,0
+CODI.US,D,20200413,000000,13.2335,13.3232,12.7036,13.2061,411730.40271725,0
+CODI.US,D,20200414,000000,13.4325,13.5769,13.1914,13.4227,336173.3111057,0
+CODI.US,D,20200415,000000,12.9505,13.3623,12.645,13.1427,376615.19007887,0
+CODI.US,D,20200416,000000,13.1339,13.3623,12.36,13.0597,424288.75129995,0
+CODI.US,D,20200417,000000,13.3467,13.818,13.1329,13.3535,241332.41666842,0
+CODI.US,D,20200420,000000,14.6855,15.7657,14.501,15.0671,1706787.6838352,0
+CODI.US,D,20200421,000000,14.7879,15.6408,14.7879,15.3266,690696.87501191,0
+CODI.US,D,20200422,000000,16.0195,16.0195,15.2935,15.3617,736437.75198763,0
+CODI.US,D,20200423,000000,15.8926,15.9921,15.3617,15.6126,490803.42203075,0
+CODI.US,D,20200424,000000,15.7911,16.5406,15.6486,16.4478,459047.34987821,0
+CODI.US,D,20200427,000000,16.8626,17.1729,16.6508,16.7787,395014.63102562,0
+CODI.US,D,20200428,000000,16.7865,17.6033,16.6274,16.7787,703439.67914296,0
+CODI.US,D,20200429,000000,17.2832,17.8784,16.9905,17.5291,316457.06249442,0
+CODI.US,D,20200430,000000,17.3759,17.3759,16.525,16.9387,351262.79971281,0
+CODI.US,D,20200501,000000,15.9755,15.9833,14.9568,15.2935,552284.505798,0
+CODI.US,D,20200504,000000,14.8553,16.0605,14.7607,15.9599,315134.10631162,0
+CODI.US,D,20200505,000000,13.895,14.4747,13.7008,13.9273,4625440.1222288,0
+CODI.US,D,20200506,000000,14.0541,14.181,13.6257,13.8853,1017696.5968469,0
+CODI.US,D,20200507,000000,14.1214,14.3244,13.9273,14.0727,730303.58025233,0
+CODI.US,D,20200508,000000,14.2883,14.4181,14.181,14.3244,770162.37474215,0
+CODI.US,D,20200511,000000,14.2483,14.3567,14.0356,14.0629,384452.50137716,0
+CODI.US,D,20200512,000000,13.9614,14.0581,13.3037,13.3037,678955.25460714,0
+CODI.US,D,20200513,000000,13.2783,13.371,12.3005,12.9505,1103624.1892873,0
+CODI.US,D,20200514,000000,12.6714,13.0734,12.2927,13.0343,584187.11763615,0
+CODI.US,D,20200515,000000,13.0002,13.2335,12.6898,12.9826,239232.6976765,0
+CODI.US,D,20200518,000000,13.2783,13.9028,13.2783,13.7604,678976.77442111,0
+CODI.US,D,20200519,000000,13.6833,14.3078,13.616,14.1214,564525.18093633,0
+CODI.US,D,20200520,000000,14.3342,14.4747,14.0629,14.1732,451110.63753443,0
+CODI.US,D,20200521,000000,14.1732,14.382,14.0044,14.181,206830.00635173,0
+CODI.US,D,20200522,000000,14.0805,14.181,13.7165,14.0356,380164.93463134,0
+CODI.US,D,20200526,000000,14.3663,14.501,14.0805,14.3078,455998.70956539,0
+CODI.US,D,20200527,000000,14.5186,14.5821,13.9449,14.501,435621.49523924,0
+CODI.US,D,20200528,000000,14.5869,14.5869,14.3078,14.3751,326189.14217536,0
+CODI.US,D,20200529,000000,14.2483,14.3751,14.0805,14.3078,333113.39850937,0
+CODI.US,D,20200601,000000,14.3342,14.5342,14.1126,14.341,365401.31749295,0
+CODI.US,D,20200602,000000,14.4503,14.544,14.2317,14.4415,197678.96164807,0
+CODI.US,D,20200603,000000,14.5186,14.8221,14.5186,14.7967,458310.55243791,0
+CODI.US,D,20200604,000000,14.6699,14.8377,14.3723,14.5771,257107.46506353,0
+CODI.US,D,20200605,000000,14.8377,15.3881,14.7294,15.3022,1043390.2299774,0
+CODI.US,D,20200608,000000,15.715,16.0117,15.4282,15.7492,787365.92888384,0
+CODI.US,D,20200609,000000,15.6223,15.9599,15.4232,15.7492,390232.10855842,0
+CODI.US,D,20200610,000000,15.5959,15.6809,15.0319,15.2515,298053.5225355,0
+CODI.US,D,20200611,000000,14.3751,15.1773,14.3078,15.0583,912717.82052236,0
+CODI.US,D,20200612,000000,15.6809,15.6809,14.7196,15.5198,438231.54124823,0
+CODI.US,D,20200615,000000,15.0739,15.5384,15.0241,15.3188,284525.75757097,0
+CODI.US,D,20200616,000000,15.7745,15.7745,15.1168,15.1588,555414.10160147,0
+CODI.US,D,20200617,000000,15.0895,15.2847,14.8318,15.0827,331122.30334036,0
+CODI.US,D,20200618,000000,14.9636,15.5286,14.9636,15.3266,384848.05605303,0
+CODI.US,D,20200619,000000,15.4282,15.512,15.0739,15.2603,291685.70710564,0
+CODI.US,D,20200622,000000,15.1773,15.2124,15.0163,15.1324,206469.29327943,0
+CODI.US,D,20200623,000000,15.1324,15.2515,14.7879,14.9226,300903.36075732,0
+CODI.US,D,20200624,000000,14.7528,14.906,14.2757,14.3918,449225.09192919,0
+CODI.US,D,20200625,000000,14.3342,14.5938,14.2883,14.3663,195269.76723616,0
+CODI.US,D,20200626,000000,14.4181,14.4835,13.9273,13.9273,340278.47180927,0
+CODI.US,D,20200629,000000,13.9106,14.0044,13.7243,13.9361,438183.37785505,0
+CODI.US,D,20200630,000000,14.097,14.5675,14.0278,14.5342,539810.18696509,0
+CODI.US,D,20200701,000000,14.4932,14.5771,14.0239,14.0541,221902.07415707,0
+CODI.US,D,20200702,000000,14.1966,14.4415,14.0044,14.3996,315777.65122471,0
+CODI.US,D,20200706,000000,14.4601,14.5869,14.2092,14.2981,238463.10813871,0
+CODI.US,D,20200707,000000,14.1966,14.2064,14.0356,14.103,264988.8407428,0
+CODI.US,D,20200708,000000,14.0356,14.181,13.9585,14.0122,257037.78185638,0
+CODI.US,D,20200709,000000,13.9361,14.0405,13.574,13.574,325732.1023167,0
+CODI.US,D,20200710,000000,13.6833,13.9175,13.6579,13.9175,180232.5410344,0
+CODI.US,D,20200713,000000,14.0727,14.4181,13.8775,14.0453,339290.60987261,0
+CODI.US,D,20200714,000000,14.3078,14.3751,13.9878,14.3751,312383.66913528,0
+CODI.US,D,20200715,000000,14.5128,14.6669,14.4474,14.6152,232441.65923851,0
+CODI.US,D,20200716,000000,14.6152,14.6152,14.2727,14.4337,185597.12323191,0
+CODI.US,D,20200717,000000,14.2629,14.5284,14.2102,14.4094,171753.73432912,0
+CODI.US,D,20200720,000000,14.2727,14.3567,13.9537,13.978,272613.00340745,0
+CODI.US,D,20200721,000000,13.9097,14.4094,13.9097,14.2102,253412.20557849,0
+CODI.US,D,20200722,000000,14.1156,14.2024,13.9702,14.1683,207844.5118676,0
+CODI.US,D,20200723,000000,14.3479,14.4425,14.1381,14.2102,224240.56060878,0
+CODI.US,D,20200724,000000,14.2102,14.3234,13.9175,13.9702,233068.80810286,0
+CODI.US,D,20200727,000000,14.0834,14.0834,13.694,13.7272,350601.83399794,0
+CODI.US,D,20200728,000000,13.7789,14.021,13.7711,13.9097,226588.26983791,0
+CODI.US,D,20200729,000000,13.8491,14.0132,13.7974,13.9175,158543.64280896,0
+CODI.US,D,20200730,000000,13.7789,13.9878,13.6511,13.7789,388336.31542272,0
+CODI.US,D,20200731,000000,13.8228,13.8404,13.5311,13.7369,166013.06776361,0
+CODI.US,D,20200803,000000,13.7369,14.2102,13.6774,14.1058,264813.60797188,0
+CODI.US,D,20200804,000000,14.1244,14.1429,13.9263,14.1058,211291.78111543,0
+CODI.US,D,20200805,000000,14.1244,14.3663,14.1244,14.3234,209057.81947445,0
+CODI.US,D,20200806,000000,14.4864,14.8055,14.4523,14.6581,229164.49899637,0
+CODI.US,D,20200807,000000,14.7703,14.8992,14.5889,14.8924,198310.2095246,0
+CODI.US,D,20200810,000000,15.0719,15.2788,15.0651,15.1831,199001.91783087,0
+CODI.US,D,20200811,000000,15.2437,15.3647,14.987,15.0651,215126.40701478,0
+CODI.US,D,20200812,000000,15.0807,15.2885,14.9773,15.0553,170612.15943552,0
+CODI.US,D,20200813,000000,14.909,15.1773,14.8729,14.9168,133403.37632349,0
+CODI.US,D,20200814,000000,14.9353,15.107,14.8426,15.0026,149026.76126774,0
+CODI.US,D,20200817,000000,15.0368,15.1236,14.9266,15.0807,193088.06800053,0
+CODI.US,D,20200818,000000,14.987,15.0875,14.7879,14.8563,168019.53422832,0
+CODI.US,D,20200819,000000,14.9266,14.9773,14.7528,14.9773,106482.08904352,0
+CODI.US,D,20200820,000000,14.7607,14.9636,14.4523,14.5821,249611.39652967,0
+CODI.US,D,20200821,000000,14.5723,14.6425,14.4952,14.6152,124834.39135014,0
+CODI.US,D,20200824,000000,14.6425,14.8055,14.5821,14.7703,124546.43574411,0
+CODI.US,D,20200825,000000,14.7186,15.0807,14.7186,15.0807,178244.52012453,0
+CODI.US,D,20200826,000000,15.271,15.271,14.7782,14.8826,119895.08166685,0
+CODI.US,D,20200827,000000,15.0124,15.1139,14.8729,14.9266,114539.72224677,0
+CODI.US,D,20200828,000000,14.987,15.0719,14.8651,15.0651,142758.34688338,0
+CODI.US,D,20200831,000000,15.1773,15.3374,14.9168,15.0719,253329.20058173,0
+CODI.US,D,20200901,000000,14.9421,15.0651,14.7977,15.0651,198016.10540031,0
+CODI.US,D,20200902,000000,15.0651,15.3569,14.9324,15.2876,264125.9986778,0
+CODI.US,D,20200903,000000,15.2876,15.3647,14.8563,14.8563,262725.16126348,0
+CODI.US,D,20200904,000000,15.0466,15.0466,14.4952,14.5216,263925.14708072,0
+CODI.US,D,20200908,000000,14.5635,14.5889,14.3058,14.3234,271928.46837251,0
+CODI.US,D,20200909,000000,14.34,14.504,14.2278,14.2366,192444.52308744,0
+CODI.US,D,20200910,000000,14.2102,14.4611,14.2102,14.2366,191120.5421516,0
+CODI.US,D,20200911,000000,14.2454,14.2873,14.0834,14.1058,237489.5927447,0
+CODI.US,D,20200914,000000,14.2102,14.7001,14.2102,14.5723,116288.97569684,0
+CODI.US,D,20200915,000000,14.5986,14.7703,14.4864,14.6581,164103.95283831,0
+CODI.US,D,20200916,000000,14.6513,15.1675,14.6513,15.0124,163379.45243456,0
+CODI.US,D,20200917,000000,15.0124,15.227,14.8651,15.1773,157989.2514109,0
+CODI.US,D,20200918,000000,15.2876,15.2876,14.9353,15.2437,359901.46789333,0
+CODI.US,D,20200921,000000,15.0553,15.0553,14.3146,14.5986,329479.62420711,0
+CODI.US,D,20200922,000000,15.1314,15.5881,14.8826,15.1588,387614.88927811,0
+CODI.US,D,20200923,000000,15.3745,15.5725,14.7733,14.8563,347113.57462825,0
+CODI.US,D,20200924,000000,15.0124,15.0368,14.6933,14.8826,158223.9198585,0
+CODI.US,D,20200925,000000,14.9266,15.434,14.8563,15.2358,220472.54365745,0
+CODI.US,D,20200928,000000,15.4154,15.511,15.3052,15.5032,242836.75414042,0
+CODI.US,D,20200929,000000,15.3842,15.8048,15.2964,15.7707,346417.7673098,0
+CODI.US,D,20200930,000000,15.9336,16.7133,15.8731,16.4157,1040221.6935582,0
+CODI.US,D,20201001,000000,16.3727,16.9075,16.3727,16.7436,405453.79030852,0
+CODI.US,D,20201002,000000,16.5883,16.8119,16.3893,16.4917,254450.28041441,0
+CODI.US,D,20201005,000000,16.5806,16.7865,16.3727,16.4244,196994.42661312,0
+CODI.US,D,20201006,000000,16.5191,16.6392,16.322,16.442,207485.84830138,0
+CODI.US,D,20201007,000000,16.4761,16.5981,16.4693,16.5444,140535.65752591,0
+CODI.US,D,20201008,000000,16.6392,17.0538,16.5376,17.0275,310153.80650649,0
+CODI.US,D,20201009,000000,17.0538,17.1047,16.6392,16.847,210473.00343142,0
+CODI.US,D,20201012,000000,16.8187,16.8646,16.4157,16.684,271621.04245861,0
+CODI.US,D,20201013,000000,16.6049,16.9328,16.5806,16.8899,249903.45114787,0
+CODI.US,D,20201014,000000,16.6704,16.846,16.4693,16.6089,194134.34086083,0
+CODI.US,D,20201015,000000,16.4937,16.6528,16.3015,16.4157,162128.228965,0
+CODI.US,D,20201016,000000,16.4157,16.4157,15.9238,16.1083,179516.23865503,0
+CODI.US,D,20201019,000000,15.9941,16.04,15.5657,15.6603,382177.54961431,0
+CODI.US,D,20201020,000000,15.5384,16.1083,15.5384,15.7218,224263.1051758,0
+CODI.US,D,20201021,000000,15.8106,15.837,15.5198,15.5745,160602.37167903,0
+CODI.US,D,20201022,000000,15.7579,16.1366,15.6975,15.7833,198920.96234022,0
+CODI.US,D,20201023,000000,15.837,16.1775,15.8155,15.9843,172785.66064677,0
+CODI.US,D,20201026,000000,15.7931,15.8623,15.4779,15.6789,163710.44766852,0
+CODI.US,D,20201027,000000,15.5833,15.7394,15.3627,15.5198,162844.53134438,0
+CODI.US,D,20201028,000000,15.3539,15.3667,14.8368,15.0661,253264.64113982,0
+CODI.US,D,20201029,000000,15.1344,15.6516,15.0729,15.5472,182149.85398407,0
+CODI.US,D,20201030,000000,15.1705,15.3198,14.9246,15.1705,240781.0995295,0
+CODI.US,D,20201102,000000,15.3276,15.5559,15.1783,15.4681,167433.37548582,0
+CODI.US,D,20201103,000000,15.6516,15.915,15.5559,15.8282,128614.70533802,0
+CODI.US,D,20201104,000000,15.6262,15.915,15.5472,15.5472,157924.69196898,0
+CODI.US,D,20201105,000000,15.5657,15.8985,15.4232,15.6516,157159.20144337,0
+CODI.US,D,20201106,000000,15.6164,15.7667,15.3539,15.4057,133633.94575891,0
+CODI.US,D,20201109,000000,15.9677,16.1971,15.8623,15.9238,281228.1022679,0
+CODI.US,D,20201110,000000,16.0731,16.6264,15.8985,16.6089,233433.62018735,0
+CODI.US,D,20201111,000000,16.5308,16.6704,16.3512,16.6177,170869.37245014,0
+CODI.US,D,20201112,000000,16.6001,16.6089,16.1083,16.239,201521.78557178,0
+CODI.US,D,20201113,000000,16.2488,16.6089,16.2488,16.565,215367.22398067,0
+CODI.US,D,20201116,000000,16.6704,17.0158,16.6177,16.9143,210734.31545824,0
+CODI.US,D,20201117,000000,16.846,16.9524,16.6889,16.8538,88142.083773459,0
+CODI.US,D,20201118,000000,16.7855,17.0304,16.7855,16.9592,122006.07294227,0
+CODI.US,D,20201119,000000,16.8001,16.8802,16.6967,16.7406,181851.65084759,0
+CODI.US,D,20201120,000000,16.6889,16.8001,16.6264,16.7767,100257.73904015,0
+CODI.US,D,20201123,000000,17.0041,17.1875,16.8099,17.0119,243410.61584636,0
+CODI.US,D,20201124,000000,17.0822,17.2832,17.0207,17.2588,222568.16363718,0
+CODI.US,D,20201125,000000,17.1534,17.2754,16.9065,17.2754,140398.3406177,0
+CODI.US,D,20201127,000000,17.3291,17.3291,16.9085,17.2217,130828.17191808,0
+CODI.US,D,20201130,000000,17.2402,17.2676,17.0207,17.169,202421.51874645,0
+CODI.US,D,20201201,000000,17.169,17.2315,17.047,17.1534,214384.48580924,0
+CODI.US,D,20201202,000000,17.1534,17.4159,17.0382,17.0382,199939.56686826,0
+CODI.US,D,20201203,000000,17.1788,17.4618,17.0412,17.4159,154473.32370896,0
+CODI.US,D,20201204,000000,17.372,17.8999,17.2832,17.7408,270199.70998337,0
+CODI.US,D,20201207,000000,17.8999,17.9604,17.4764,17.5837,191655.46324178,0
+CODI.US,D,20201208,000000,17.5466,17.6794,17.25,17.3798,188121.089985,0
+CODI.US,D,20201209,000000,17.5466,17.8287,17.4598,17.6794,188868.13495577,0
+CODI.US,D,20201210,000000,17.5233,18.9245,17.5037,18.7421,848879.80474857,0
+CODI.US,D,20201211,000000,18.7655,18.9519,17.8716,18.3469,252185.57618204,0
+CODI.US,D,20201214,000000,18.0931,18.4083,17.9946,18.0297,280550.74050428,0
+CODI.US,D,20201215,000000,17.9419,18.2053,17.6959,17.7848,214293.28278811,0
+CODI.US,D,20201216,000000,17.4949,17.6794,17.3203,17.3203,300571.34077031,0
+CODI.US,D,20201217,000000,17.0304,17.6608,16.5035,17.5233,543628.4168157,0
+CODI.US,D,20201218,000000,17.5837,17.7223,17.372,17.6696,235638.88874305,0
+CODI.US,D,20201221,000000,17.4598,17.5281,16.8899,16.9768,343990.12734305,0
+CODI.US,D,20201222,000000,16.8899,17.1973,16.7767,17.0119,131593.66244369,0
+CODI.US,D,20201223,000000,17.0744,17.2754,17.0256,17.1251,134680.21861921,0
+CODI.US,D,20201224,000000,17.25,17.25,17.0568,17.2149,69052.984026537,0
+CODI.US,D,20201228,000000,17.2402,17.4071,16.9075,16.969,179443.48118873,0
+CODI.US,D,20201229,000000,17.0382,17.0382,16.6967,16.7504,146217.91316777,0
+CODI.US,D,20201230,000000,16.7308,17.047,16.7308,16.8802,148315.5826536,0
+CODI.US,D,20201231,000000,16.9241,17.1388,16.7308,17.0646,200965.34466763,0
+CODI.US,D,20210104,000000,17.1534,17.5233,16.9855,17.0568,306824.38385898,0
+CODI.US,D,20210105,000000,17.0207,17.574,17.0207,17.3291,176520.88550062,0
+CODI.US,D,20210106,000000,18.1449,18.5401,17.9868,18.0931,340582.82346403,0
+CODI.US,D,20210107,000000,18.2229,18.4864,18.0385,18.259,160542.93600234,0
+CODI.US,D,20210108,000000,18.4327,18.4327,17.9155,18.2053,207688.74940456,0
+CODI.US,D,20210111,000000,18.2053,18.4952,18.1624,18.46,241136.68883658,0
+CODI.US,D,20210112,000000,18.6093,18.9519,18.4698,18.9343,355010.32160322,0
+CODI.US,D,20210113,000000,18.8718,18.9519,18.504,18.8718,367211.03137276,0
+CODI.US,D,20210114,000000,18.7391,19.0417,18.544,18.9616,302416.92100674,0
+CODI.US,D,20210115,000000,18.7645,19.1666,18.6494,19.1403,199671.08157013,0
+CODI.US,D,20210119,000000,19.0954,19.5872,19.07,19.3275,258579.01043805,0
+CODI.US,D,20210120,000000,19.4076,19.4076,18.8778,19.0602,199480.47750351,0
+CODI.US,D,20210121,000000,18.9441,19.2651,18.9177,19.1041,295487.5409075,0
+CODI.US,D,20210122,000000,19.1403,19.3451,18.8533,19.07,288424.94291224,0
+CODI.US,D,20210125,000000,19.0602,19.0602,18.3039,18.6845,355145.58900534,0
+CODI.US,D,20210126,000000,18.6845,18.8816,18.381,18.6045,177208.4947947,0
+CODI.US,D,20210127,000000,18.2922,18.6845,18.2746,18.542,254585.54781653,0
+CODI.US,D,20210128,000000,18.6845,18.6933,18.3546,18.5245,232032.78277303,0
+CODI.US,D,20210129,000000,18.6406,18.7118,18.1595,18.381,261360.19020578,0
+CODI.US,D,20210201,000000,18.5606,18.5782,18.2034,18.302,278407.98188442,0
+CODI.US,D,20210202,000000,18.381,18.7099,18.381,18.6582,86853.969194229,0
+CODI.US,D,20210203,000000,18.4532,18.9529,18.4532,18.8992,138254.55724479,0
+CODI.US,D,20210204,000000,18.9529,19.1842,18.9529,19.1227,72679.585057477,0
+CODI.US,D,20210205,000000,18.7567,19.1588,18.7567,19.1315,110490.92296074,0
+CODI.US,D,20210208,000000,19.07,19.677,19.07,19.5413,196450.28274553,0
+CODI.US,D,20210209,000000,19.4886,20.3005,19.4525,20.2381,230272.25703944,0
+CODI.US,D,20210210,000000,20.2381,20.3347,19.9794,20.1483,154485.62074552,0
+CODI.US,D,20210211,000000,20.2381,20.398,20.0429,20.3893,112399.01313299,0
+CODI.US,D,20210212,000000,20.4517,20.8899,20.1844,20.7553,251488.74411053,0
+CODI.US,D,20210216,000000,20.9689,21.2285,20.7669,21.2285,186717.17831154,0
+CODI.US,D,20210217,000000,20.8899,20.9787,20.4342,20.6665,142151.69307996,0
+CODI.US,D,20210218,000000,20.4869,20.8899,20.1044,20.765,167122.87531278,0
+CODI.US,D,20210219,000000,20.765,21.1046,20.5191,21.0489,109691.6155846,0
+CODI.US,D,20210222,000000,20.9689,21.0705,20.398,20.5054,121611.54301944,0
+CODI.US,D,20210223,000000,20.5415,20.6352,20.076,20.4429,150650.99484617,0
+CODI.US,D,20210224,000000,20.4342,21.0148,20.4166,20.8167,248026.10356701,0
+CODI.US,D,20210225,000000,20.8167,21.6657,20.8167,21.2637,379663.83039168,0
+CODI.US,D,20210226,000000,21.2988,21.5759,20.9689,21.1036,321638.21389664,0
+CODI.US,D,20210301,000000,21.4432,21.9507,20.1746,20.2732,440516.74054154,0
+CODI.US,D,20210302,000000,20.4869,21.7643,20.4781,21.4246,281062.0922744,0
+CODI.US,D,20210303,000000,21.3271,22.0043,21.1681,21.7994,231534.75279251,0
+CODI.US,D,20210304,000000,21.8541,21.9507,20.9689,21.4071,199902.67575859,0
+CODI.US,D,20210305,000000,21.5232,21.5281,20.5591,21.2549,245469.34471643,0
+CODI.US,D,20210308,000000,21.1739,21.8541,21.1212,21.6472,241862.21399336,0
+CODI.US,D,20210309,000000,21.8072,21.8072,21.291,21.2988,256649.40045182,0
+CODI.US,D,20210310,000000,21.2988,21.493,21.2285,21.2451,149313.69212072,0
+CODI.US,D,20210311,000000,21.1827,21.4783,21.0314,21.2637,128104.37832095,0
+CODI.US,D,20210312,000000,21.21,21.4949,21.21,21.4158,132959.65825444,0
+CODI.US,D,20210315,000000,21.2822,21.5945,21.2559,21.4861,181516.55660145,0
+CODI.US,D,20210316,000000,21.3359,21.5144,20.9621,21.129,256694.48958586,0
+CODI.US,D,20210317,000000,21.0412,21.2607,20.9426,21.21,167922.18268892,0
+CODI.US,D,20210318,000000,21.2988,21.613,21.2451,21.3788,202923.64773915,0
+CODI.US,D,20210319,000000,21.129,22.0765,21.1124,21.9156,674290.57874027,0
+CODI.US,D,20210322,000000,21.6823,21.7721,21.2549,21.5847,256497.73700096,0
+CODI.US,D,20210323,000000,21.4158,21.5047,20.7728,20.8811,115126.9057423,0
+CODI.US,D,20210324,000000,21.0773,21.533,20.5503,20.6118,97888.509997045,0
+CODI.US,D,20210325,000000,20.4342,21.0577,20.1044,20.8899,238782.83108917,0
+CODI.US,D,20210326,000000,21.005,21.1661,20.6216,20.9426,100060.98645525,0
+CODI.US,D,20210329,000000,20.6381,20.929,20.4869,20.5679,143860.98116123,0
+CODI.US,D,20210330,000000,20.7026,20.9416,20.524,20.807,93604.017510365,0
+CODI.US,D,20210331,000000,20.8265,20.9621,20.5054,20.6567,160948.73820868,0
+CODI.US,D,20210401,000000,20.5142,20.9689,20.5142,20.8977,133988.51031294,0
+CODI.US,D,20210405,000000,20.8899,21.0236,20.5679,20.8977,210879.83039081,0
+CODI.US,D,20210406,000000,20.9621,21.5661,20.9328,21.5564,154323.70976419,0
+CODI.US,D,20210407,000000,21.5564,22.0218,21.4685,21.9955,157011.63700471,0
+CODI.US,D,20210408,000000,22.0306,22.3078,21.737,22.3078,170180.73840301,0
+CODI.US,D,20210409,000000,22.2629,22.3292,22.1282,22.2629,129218.28488231,0
+CODI.US,D,20210412,000000,22.2903,22.6913,22.1282,22.6298,168083.06891719,0
+CODI.US,D,20210413,000000,22.4777,22.6201,22.3078,22.5839,150636.64830353,0
+CODI.US,D,20210414,000000,22.4132,22.4132,22.0288,22.2024,190338.65557725,0
+CODI.US,D,20210415,000000,22.222,22.3312,22.0502,22.1497,92070.986953064,0
+CODI.US,D,20210416,000000,22.0961,22.3224,22.0053,22.0141,105923.59863327,0
+CODI.US,D,20210419,000000,21.9789,22.0502,21.7701,21.9789,118032.08062863,0
+CODI.US,D,20210420,000000,22.0687,22.2405,21.7204,21.734,139108.17653238,0
+CODI.US,D,20210421,000000,21.6082,22.1126,21.451,21.896,160577.77760591,0
+CODI.US,D,20210422,000000,22.0775,22.0961,21.7789,21.9146,162832.23430782,0
+CODI.US,D,20210423,000000,21.5886,22.3478,21.5886,22.14,156900.9636757,0
+CODI.US,D,20210426,000000,22.1312,22.5664,22.1048,22.3771,88331.663087029,0
+CODI.US,D,20210427,000000,22.3673,22.8016,22.3673,22.7645,92126.323617565,0
+CODI.US,D,20210428,000000,22.6386,22.9733,22.6386,22.8299,73465.570644007,0
+CODI.US,D,20210429,000000,22.7206,22.9733,22.2678,22.3576,121608.4687603,0
+CODI.US,D,20210430,000000,22.8114,23.5462,22.1781,23.029,342673.31967853,0
+CODI.US,D,20210503,000000,23.0358,23.7608,22.9422,23.2632,179197.54045762,0
+CODI.US,D,20210504,000000,23.1275,23.6711,23.0836,23.6535,152269.07990632,0
+CODI.US,D,20210505,000000,23.7979,24.2137,23.7979,24.077,145900.23972342,0
+CODI.US,D,20210506,000000,24.2761,24.2956,23.6242,24.0331,185346.05873556,0
+CODI.US,D,20210507,000000,23.8516,24.1961,23.7608,24.0516,152381.80274141,0
+CODI.US,D,20210510,000000,24.241,24.6127,23.9609,23.9882,203615.35604542,0
+CODI.US,D,20210511,000000,23.7159,23.7608,23.0915,23.1363,141466.13329197,0
+CODI.US,D,20210512,000000,22.7479,23.0651,21.7877,21.8609,428393.91200352,0
+CODI.US,D,20210513,000000,21.7252,22.3576,21.616,22.2502,270961.10149679,0
+CODI.US,D,20210514,000000,22.0873,22.3859,22.0366,22.1312,208021.79414462,0
+CODI.US,D,20210517,000000,21.9507,22.5294,21.9507,22.4669,181837.30430494,0
+CODI.US,D,20210518,000000,22.3673,22.9733,22.3673,22.7108,136533.99688001,0
+CODI.US,D,20210519,000000,22.3771,22.8396,22.1781,22.4669,156072.96321427,0
+CODI.US,D,20210520,000000,22.3127,22.7264,22.3127,22.621,81057.965964221,0
+CODI.US,D,20210521,000000,22.5839,22.9109,22.5479,22.7108,65110.759057329,0
+CODI.US,D,20210524,000000,22.6835,23.0729,22.4757,22.9558,206138.29804547,0
+CODI.US,D,20210525,000000,23.0651,23.4164,22.8299,22.8299,182721.66618393,0
+CODI.US,D,20210526,000000,22.8641,23.1812,22.7567,22.9021,94996.656900319,0
+CODI.US,D,20210527,000000,23.0993,23.309,22.9646,23.146,123171.21715595,0
+CODI.US,D,20210528,000000,23.1363,23.4905,23.0572,23.4905,84833.156186879,0
+CODI.US,D,20210601,000000,23.6164,23.9882,23.4436,23.554,108073.53052445,0
+CODI.US,D,20210602,000000,23.5344,23.7247,23.3997,23.5159,80747.465791185,0
+CODI.US,D,20210603,000000,23.5628,23.5803,23.3744,23.5061,48832.556916474,0
+CODI.US,D,20210604,000000,23.4436,23.6535,23.309,23.5442,40913.265374482,0
+CODI.US,D,20210607,000000,23.5442,23.8067,23.5442,23.6077,135356.55562979,0
+CODI.US,D,20210608,000000,23.6242,23.6242,23.391,23.4164,96691.598438938,0
+CODI.US,D,20210609,000000,23.3539,23.4905,23.0827,23.4632,100812.13043821,0
+CODI.US,D,20210610,000000,23.5344,23.5344,23.1724,23.2095,78806.583521448,0
+CODI.US,D,20210611,000000,23.2632,23.4983,23.2183,23.4252,65059.521405013,0
+CODI.US,D,20210614,000000,23.3266,23.5344,23.3266,23.3627,53915.33202624,0
+CODI.US,D,20210615,000000,23.3539,23.5257,23.0915,23.4436,71283.871408383,0
+CODI.US,D,20210616,000000,23.3539,23.6613,23.2827,23.5715,73194.011086731,0
+CODI.US,D,20210617,000000,23.472,23.6613,22.9197,23.146,118613.1156059,0
+CODI.US,D,20210618,000000,23.0456,23.1548,22.5479,22.6933,189968.71972753,0
+CODI.US,D,20210621,000000,22.7294,23.2251,22.6386,22.9382,69256.909882755,0
+CODI.US,D,20210622,000000,22.9821,23.1187,22.7831,23.0192,107587.7975805,0
+CODI.US,D,20210623,000000,23.1363,23.4436,22.946,23.3725,72599.654319863,0
+CODI.US,D,20210624,000000,23.472,23.4817,23.1734,23.309,86290.355018751,0
+CODI.US,D,20210625,000000,23.1812,23.6808,23.1187,23.5628,85007.364204754,0
+CODI.US,D,20210628,000000,23.751,23.751,23.1275,23.227,83181.254276204,0
+CODI.US,D,20210629,000000,23.2729,23.3452,22.8299,22.8465,72185.654089148,0
+CODI.US,D,20210630,000000,22.8016,23.3997,22.8016,23.0827,85627.33979778,0
+CODI.US,D,20210701,000000,23.2827,23.5344,23.0456,23.2905,80213.56945405,0
+CODI.US,D,20210702,000000,23.4436,23.5344,23.309,23.4534,81903.387227438,0
+CODI.US,D,20210706,000000,23.3266,23.4534,23.0993,23.2993,103757.27069334,0
+CODI.US,D,20210707,000000,23.2827,23.4876,23.0017,23.146,85104.715744154,0
+CODI.US,D,20210708,000000,22.9109,23.2095,22.2308,22.8114,127585.85327951,0
+CODI.US,D,20210709,000000,23.0095,23.4349,22.9431,23.2456,65220.407633285,0
+CODI.US,D,20210712,000000,23.2183,23.4349,23.2183,23.3997,74359.155300402,0
+CODI.US,D,20210713,000000,23.3452,23.5715,23.2632,23.3266,148363.74604678,0
+CODI.US,D,20210714,000000,23.2075,23.311,22.7616,23.0416,189382.56098503,0
+CODI.US,D,20210715,000000,22.8221,23.1793,22.8133,22.9499,146427.98754227,0
+CODI.US,D,20210716,000000,23.1246,23.1246,22.4913,22.4913,124796.47548742,0
+CODI.US,D,20210719,000000,22.2629,22.5108,21.8589,22.1419,182815.94346419,0
+CODI.US,D,20210720,000000,22.0053,22.8133,21.9409,22.6201,134105.33216023,0
+CODI.US,D,20210721,000000,22.8767,23.2173,22.8377,23.1793,119221.81891541,0
+CODI.US,D,20210722,000000,23.3354,23.3734,22.9967,23.2446,142438.62393294,0
+CODI.US,D,20210723,000000,23.4085,23.4085,22.9499,23.0973,118657.1799869,0
+CODI.US,D,20210726,000000,22.9773,23.2719,22.9236,23.2075,92090.457260944,0
+CODI.US,D,20210727,000000,23.0143,23.309,22.9499,23.1529,66535.165791719,0
+CODI.US,D,20210728,000000,23.1793,23.1987,22.7655,22.9236,182324.06200195,0
+CODI.US,D,20210729,000000,22.8416,23.2398,22.7675,23.0416,160677.1786514,0
+CODI.US,D,20210730,000000,22.1234,23.2524,22.0414,22.9236,99779.179367513,0
+CODI.US,D,20210802,000000,22.8494,23.2173,22.8133,22.8416,153488.53603144,0
+CODI.US,D,20210803,000000,22.9324,23.4085,22.6201,23.1432,127982.43270844,0
+CODI.US,D,20210804,000000,23.1334,23.4368,23.1334,23.1793,136221.44720088,0
+CODI.US,D,20210805,000000,23.3637,24.0341,23.2622,23.9053,139339.77072084,0
+CODI.US,D,20210806,000000,23.9882,24.2819,23.8233,24.2087,116479.57976346,0
+CODI.US,D,20210809,000000,24.1512,24.5572,24.0975,24.3093,124089.39588545,0
+CODI.US,D,20210810,000000,24.2907,24.6762,24.2907,24.5757,113920.77140679,0
+CODI.US,D,20210811,000000,24.4654,25.2275,24.4654,25.1261,197464.78826138,0
+CODI.US,D,20210812,000000,25.172,25.4744,25.0324,25.374,108836.97154397,0
+CODI.US,D,20210813,000000,25.1534,25.5213,24.9143,25.4197,129458.07709514,0
+CODI.US,D,20210816,000000,25.4481,25.6764,25.2451,25.5564,75596.032227315,0
+CODI.US,D,20210817,000000,25.7047,25.7047,25.0792,25.3564,182078.12127084,0
+CODI.US,D,20210818,000000,25.3827,25.6862,25.0987,25.0987,199811.47273747,0
+CODI.US,D,20210819,000000,25.0987,25.0987,24.2273,24.3278,211291.78111543,0
+CODI.US,D,20210820,000000,24.3278,25.1153,24.3278,25.0987,146651.38370636,0
+CODI.US,D,20210823,000000,25.2548,25.8052,25.1905,25.6862,168598.51969949,0
+CODI.US,D,20210824,000000,25.7409,25.9243,25.2822,25.5213,184412.50871036,0
+CODI.US,D,20210825,000000,25.5662,26.5674,25.4744,26.4942,239537.04933126,0
+CODI.US,D,20210826,000000,26.623,26.7684,25.9887,26.2268,194403.85091202,0
+CODI.US,D,20210827,000000,26.4942,27.3295,26.2912,27.228,191921.89903382,0
+CODI.US,D,20210830,000000,27.0954,27.3042,26.623,27.0387,188434.66441718,0
+CODI.US,D,20210831,000000,27.1431,27.1451,26.6035,26.9353,122285.83052392,0
+CODI.US,D,20210901,000000,27.0387,29.4841,27.0387,29.329,900693.3682768,0
+CODI.US,D,20210902,000000,28.6381,30.0374,28.3825,29.5544,1194764.7004743,0
+CODI.US,D,20210903,000000,29.5642,30.1712,29.2715,29.7448,722633.3037006,0
+CODI.US,D,20210907,000000,30.1809,30.5967,29.3573,29.5184,524186.80202084,0
+CODI.US,D,20210908,000000,29.329,29.7077,28.846,29.2529,750318.03200009,0
+CODI.US,D,20210909,000000,29.0919,29.5184,28.7806,29.0353,528708.01246122,0
+CODI.US,D,20210910,000000,29.2158,29.3944,28.5717,28.7991,358912.58120362,0
+CODI.US,D,20210913,000000,28.8362,29.0733,28.317,28.3825,294180.98077344,0
+CODI.US,D,20210914,000000,27.8154,28.4859,27.7725,28.2224,229213.68714259,0
+CODI.US,D,20210915,000000,28.2683,28.6234,28.1278,28.5054,302547.06464362,0
+CODI.US,D,20210916,000000,28.439,28.5054,28.0985,28.3825,252380.27926083,0
+CODI.US,D,20210917,000000,28.1551,28.3073,27.0768,27.9375,467605.06256806,0
+CODI.US,D,20210920,000000,27.4174,27.7394,27.2944,27.7013,422031.2203389,0
+CODI.US,D,20210921,000000,27.5793,27.7579,26.6327,27.3325,767915.09131157,0
+CODI.US,D,20210922,000000,27.5793,27.6056,26.8679,27.3413,682002.87016691,0
+CODI.US,D,20210923,000000,27.1802,27.4847,25.9507,27.1802,1001933.8454884,0
+CODI.US,D,20210924,000000,26.7371,27.1627,25.7331,26.1205,513992.558716,0
+CODI.US,D,20210927,000000,25.9887,27.1529,25.9887,26.7547,209850.9783323,0
+CODI.US,D,20210928,000000,26.623,27.1998,26.5342,27.0299,323268.59599334,0
+CODI.US,D,20210929,000000,27.0299,27.2192,26.9577,27.0114,452941.87122822,0
+CODI.US,D,20210930,000000,27.1246,27.1529,26.5098,26.6513,245934.58259946,0
+CODI.US,D,20211001,000000,26.6513,26.9353,26.1692,26.5098,195964.54980156,0
+CODI.US,D,20211004,000000,26.5098,26.9167,26.5098,26.7459,248485.19293176,0
+CODI.US,D,20211005,000000,27.0299,27.4174,26.5273,26.8679,346017.08886868,0
+CODI.US,D,20211006,000000,26.7274,27.5695,26.6884,27.5305,177095.77195961,0
+CODI.US,D,20211007,000000,27.7013,27.8809,27.4261,27.5012,89323.62403587,0
+CODI.US,D,20211008,000000,27.4944,27.796,27.4553,27.6154,86697.181978142,0
+CODI.US,D,20211011,000000,27.7296,28.3727,27.6828,28.3356,325563.01806406,0
+CODI.US,D,20211012,000000,28.4683,29.3847,28.4488,29.3378,288895.30456049,0
+CODI.US,D,20211013,000000,29.4236,29.6032,29.045,29.4236,230521.2720297,0
+CODI.US,D,20211014,000000,29.7672,29.7672,29.0021,29.1553,145805.96244315,0
+CODI.US,D,20211015,000000,29.289,29.4705,28.7533,28.8098,188205.1197348,0
+CODI.US,D,20211018,000000,28.7142,28.8196,28.4849,28.5805,100989.41271522,0
+CODI.US,D,20211019,000000,28.5523,28.8011,28.2595,28.5044,183638.82016038,0
+CODI.US,D,20211020,000000,28.4751,28.7054,28.1883,28.198,175203.05308304,0
+CODI.US,D,20211021,000000,28.8196,28.8196,28.1219,28.3893,201605.81532158,0
+CODI.US,D,20211022,000000,28.523,28.6001,27.5881,27.997,241625.49603967,0
+CODI.US,D,20211025,000000,27.997,28.8011,27.9394,28.7142,144665.41230259,0
+CODI.US,D,20211026,000000,28.6381,28.7757,28.3795,28.3795,97378.182979975,0
+CODI.US,D,20211027,000000,28.237,28.3795,27.997,28.1316,93177.720243094,0
+CODI.US,D,20211028,000000,28.1414,28.3697,27.7677,28.2176,181237.82377284,0
+CODI.US,D,20211029,000000,28.3795,29.3563,28.237,28.5717,183202.27536264,0
+CODI.US,D,20211101,000000,28.5805,28.7631,28.4283,28.6186,351770.05247075,0
+CODI.US,D,20211102,000000,28.7142,28.8098,28.2273,28.4283,181437.65061688,0
+CODI.US,D,20211103,000000,28.5142,29.3007,28.4186,29.2226,185981.40562428,0
+CODI.US,D,20211104,000000,29.289,29.8823,29.0158,29.1553,109236.62523204,0
+CODI.US,D,20211105,000000,29.3847,30.1029,29.0723,29.7867,116634.31747345,0
+CODI.US,D,20211108,000000,29.7965,29.9877,29.6052,29.8248,104392.61758206,0
+CODI.US,D,20211109,000000,29.7769,30.0745,29.4334,29.7965,100360.21434478,0
+CODI.US,D,20211110,000000,29.7584,29.8735,29.4608,29.7203,133656.49032593,0
+CODI.US,D,20211111,000000,29.615,29.9116,29.4754,29.5759,120809.16138418,0
+CODI.US,D,20211112,000000,29.6247,29.9692,29.3749,29.4334,108285.65440504,0
+CODI.US,D,20211115,000000,29.9204,30.3897,29.4608,30.1975,142053.31678751,0
+CODI.US,D,20211116,000000,29.8062,30.5332,29.8062,30.1975,197204.50098762,0
+CODI.US,D,20211117,000000,30.2658,30.4278,29.816,29.9204,137071.99222933,0
+CODI.US,D,20211118,000000,29.8442,29.9204,29.5193,29.6911,168225.50959063,0
+CODI.US,D,20211119,000000,29.6715,29.816,29.5096,29.7388,162028.82791951,0
+CODI.US,D,20211122,000000,29.816,30.256,29.6667,30.016,316177.30491278,0
+CODI.US,D,20211123,000000,30.1702,30.2853,29.4422,29.6344,183365.21109702,0
+CODI.US,D,20211124,000000,29.6247,30.3127,29.4998,29.7867,372452.6432047,0
+CODI.US,D,20211126,000000,29.4139,29.4236,28.0565,28.8685,271690.72566576,0
+CODI.US,D,20211129,000000,29.1837,29.1837,28.1024,28.3609,263519.34487438,0
+CODI.US,D,20211130,000000,28.2643,28.4371,27.5276,27.5764,955485.88891069,0
+CODI.US,D,20211201,000000,28.0633,28.4947,27.5667,27.6047,217235.34878411,0
+CODI.US,D,20211202,000000,27.6906,28.1219,27.5764,27.9014,218416.88904653,0
+CODI.US,D,20211203,000000,27.997,27.997,27.3656,27.6525,223326.48089146,0
+CODI.US,D,20211206,000000,27.8242,30.3663,27.8242,29.5759,910887.61158162,0
+CODI.US,D,20211207,000000,29.7203,31.0025,29.4803,30.5528,851602.57359265,0
+CODI.US,D,20211208,000000,30.6386,31.3324,30.6298,31.1275,581654.95285869,0
+CODI.US,D,20211209,000000,31.0983,31.5618,30.8816,31.0221,495669.97424774,0
+CODI.US,D,20211210,000000,31.1558,31.8818,31.1372,31.4232,674469.91052338,0
+CODI.US,D,20211213,000000,31.3178,31.6915,30.7538,31.0885,432927.41948046,0
+CODI.US,D,20211214,000000,31.0123,31.4135,30.9069,30.9362,354845.33636276,0
+CODI.US,D,20211215,000000,30.9362,31.0885,30.342,30.5147,1495781.8088198,0
+CODI.US,D,20211216,000000,30.6103,30.826,29.4422,29.6247,1465808.8069678,0
+CODI.US,D,20211217,000000,29.452,29.5955,27.9296,27.9677,1812931.6043735,0
+CODI.US,D,20211220,000000,27.7677,28.279,27.3559,28.0448,1426491.0820864,0
+CODI.US,D,20211221,000000,28.1122,29.4901,28.1024,29.1739,1580901.8958595,0
+CODI.US,D,20211222,000000,29.0304,29.1934,28.2741,28.4186,316764.48840832,0
+CODI.US,D,20211223,000000,28.3609,28.6527,28.2078,28.4186,272830.25105328,0
+CODI.US,D,20211227,000000,28.4283,28.8489,28.3815,28.6479,274903.32646599,0
+CODI.US,D,20211228,000000,28.6577,28.764,28.3609,28.4469,301901.47022444,0
+CODI.US,D,20211229,000000,28.4469,28.4751,28.1414,28.3697,319416.54929221,0
+CODI.US,D,20211230,000000,28.4371,29.5564,28.4371,29.3651,225718.25450159,0
+CODI.US,D,20211231,000000,29.3651,29.7584,29.0792,29.2695,137162.17049741,0
+CODI.US,D,20220103,000000,29.3466,30.0072,29.2881,29.653,294036.4905939,0
+CODI.US,D,20220104,000000,28.7923,29.529,28.5142,28.5523,482434.26390141,0
+CODI.US,D,20220105,000000,28.6186,28.6674,27.4515,27.5276,483027.59591524,0
+CODI.US,D,20220106,000000,27.9541,28.1834,27.4661,27.7188,808287.28707758,0
+CODI.US,D,20220107,000000,27.6623,27.7481,27.1265,27.3852,322414.97670575,0
+CODI.US,D,20220110,000000,27.0875,27.1597,26.5323,27.0114,367276.61556772,0
+CODI.US,D,20220111,000000,27.1168,27.1168,26.7713,27.0114,363683.83138731,0
+CODI.US,D,20220112,000000,26.9529,27.2817,26.7313,27.069,381009.3311415,0
+CODI.US,D,20220113,000000,26.9431,27.2329,26.7792,26.8465,354391.37076324,0
+CODI.US,D,20220114,000000,26.5576,26.7694,25.8716,26.3351,361308.45382593,0
+CODI.US,D,20220118,000000,26.0746,26.2385,25.775,25.8814,304058.57538695,0
+CODI.US,D,20220119,000000,25.7359,25.7359,24.9348,25.3309,624040.78836073,0
+CODI.US,D,20220120,000000,25.3505,25.9389,25.1426,25.1856,399917.04959923,0
+CODI.US,D,20220121,000000,25.0606,25.4363,24.6644,24.684,315015.23495824,0
+CODI.US,D,20220124,000000,24.278,24.3356,23.3412,24.3171,435024.06421324,0
+CODI.US,D,20220125,000000,23.8819,24.1434,23.4476,23.6887,432142.45864698,0
+CODI.US,D,20220126,000000,24.0848,24.6255,23.7853,23.9687,260936.96719764,0
+CODI.US,D,20220127,000000,24.1141,24.6069,23.6983,23.8819,192308.23093228,0
+CODI.US,D,20220128,000000,23.757,23.8916,23.2544,23.8819,251621.96200656,0
+CODI.US,D,20220131,000000,23.7755,24.3268,23.6983,24.2975,209040.39867267,0
+CODI.US,D,20220201,000000,24.2683,25.5242,24.2586,25.5145,349676.48199711,0
+CODI.US,D,20220202,000000,25.4852,26.176,25.4852,26.0746,398423.98441074,0
+CODI.US,D,20220203,000000,25.8716,26.1409,25.0412,25.0987,181115.87816034,0
+CODI.US,D,20220204,000000,25.1085,25.9291,25.0167,25.4754,235714.72046847,0
+CODI.US,D,20220207,000000,25.3886,25.4949,24.761,24.9738,167578.89041839,0
+CODI.US,D,20220208,000000,24.9446,25.2724,24.762,24.9836,119909.4282095,0
+CODI.US,D,20220209,000000,25.0606,25.2588,24.8782,25.0412,124734.99030464,0
+CODI.US,D,20220210,000000,24.761,25.1378,24.2878,24.3746,347918.00576961,0
+CODI.US,D,20220211,000000,24.3356,24.6157,23.8916,24.0556,209662.42377178,0
+CODI.US,D,20220214,000000,23.8047,24.1043,23.631,23.757,287129.65506168,0
+CODI.US,D,20220215,000000,23.8536,24.1336,23.6213,24.0077,230992.65843101,0
+CODI.US,D,20220216,000000,23.9979,24.24,23.4281,23.7277,200471.4136993,0
+CODI.US,D,20220217,000000,23.4574,23.6428,23.0612,23.0709,167546.09832091,0
+CODI.US,D,20220218,000000,22.9646,23.0807,22.2063,22.2697,250466.04057031,0
+CODI.US,D,20220222,000000,22.0667,23.0319,21.9604,22.8973,483045.01671702,0
+CODI.US,D,20220223,000000,23.1675,23.5921,22.6201,22.6366,690567.75612808,0
+CODI.US,D,20220224,000000,22.2112,23.0563,21.7769,23.0231,388082.17666724,0
+CODI.US,D,20220225,000000,22.743,23.2641,21.9604,23.2251,469131.94460709,0
+CODI.US,D,20220228,000000,22.907,23.0797,22.3566,22.945,373513.26260765,0
+CODI.US,D,20220301,000000,22.8299,23.0134,22.0961,22.3947,285582.27796173,0
+CODI.US,D,20220302,000000,22.3663,22.743,21.9028,22.5498,315804.29480392,0
+CODI.US,D,20220303,000000,22.7713,23.4085,22.6406,23.2348,311977.86692894,0
+CODI.US,D,20220304,000000,23.1382,23.5051,22.9646,23.4769,405637.22110381,0
+CODI.US,D,20220307,000000,23.3803,23.3803,22.3078,22.5596,390604.09391424,0
+CODI.US,D,20220308,000000,22.4044,22.7811,22.1146,22.1439,235683.97787709,0
+CODI.US,D,20220309,000000,22.3849,22.8484,22.1927,22.2112,248566.14842242,0
+CODI.US,D,20220310,000000,22.0375,22.3224,21.6511,21.8346,246778.97910963,0
+CODI.US,D,20220311,000000,22.057,22.1507,21.207,21.207,384854.20457132,0
+CODI.US,D,20220314,000000,21.2461,21.6032,21.0909,21.1593,306145.99734232,0
+CODI.US,D,20220315,000000,21.2841,22.018,21.2051,21.9604,211838.99924217,0
+CODI.US,D,20220316,000000,22.0473,22.3761,21.7867,22.221,166098.12226646,0
+CODI.US,D,20220317,000000,22.2014,22.3761,22.1146,22.2502,156924.53299576,0
+CODI.US,D,20220318,000000,22.26,22.7713,22.2356,22.7528,449409.54747754,0
+CODI.US,D,20220321,000000,22.7138,22.9841,22.4434,22.5206,187301.28754794,0
+CODI.US,D,20220322,000000,22.54,22.9646,22.54,22.8006,219584.08276629,0
+CODI.US,D,20220323,000000,22.54,22.9548,22.4434,22.4815,203196.23204947,0
+CODI.US,D,20220324,000000,22.6172,23.148,22.5879,22.8777,199652.63601529,0
+CODI.US,D,20220325,000000,23.0231,23.5442,22.9119,23.3314,220225.57817328,0
+CODI.US,D,20220328,000000,23.2446,23.3217,22.7811,22.8202,198256.92236619,0
+CODI.US,D,20220329,000000,22.9646,23.757,22.9646,23.3901,226398.69052435,0
+CODI.US,D,20220330,000000,23.4476,23.6408,23.3031,23.4769,175509.45424389,0
+CODI.US,D,20220331,000000,23.5149,23.5344,22.9265,22.9548,203639.95011853,0
+CODI.US,D,20220401,000000,23.0709,23.4085,22.9216,23.4085,170309.85728685,0
+CODI.US,D,20220404,000000,23.351,23.7081,23.1968,23.6017,197090.75339948,0
+CODI.US,D,20220405,000000,23.6983,23.8496,23.4085,23.554,259859.95174596,0
+CODI.US,D,20220406,000000,23.2837,23.3803,22.5596,22.5683,207269.62540861,0
+CODI.US,D,20220407,000000,22.501,22.8299,22.2112,22.6747,302325.71798562,0
+CODI.US,D,20220408,000000,23.1099,24.1434,22.8777,23.5344,329773.72833141,0
+CODI.US,D,20220411,000000,23.3901,23.6701,22.8006,22.9362,195874.37153349,0
+CODI.US,D,20220412,000000,23.0514,23.2739,22.8875,22.9743,254592.72108785,0
+CODI.US,D,20220413,000000,22.8875,23.1821,22.8875,23.0807,113867.48424837,0
+CODI.US,D,20220414,000000,23.0231,23.2837,23.0231,23.0709,233794.33325966,0
+CODI.US,D,20220418,000000,22.9841,23.3217,22.8875,22.9265,299357.00841042,0
+CODI.US,D,20220419,000000,22.9841,23.3217,22.9372,23.2641,748023.60992937,0
+CODI.US,D,20220420,000000,23.3129,23.4681,23.0494,23.0885,357324.21398182,0
+CODI.US,D,20220421,000000,23.2251,23.4691,22.8152,22.8641,172673.96256472,0
+CODI.US,D,20220422,000000,22.747,22.7883,22.0347,22.2298,334459.92401224,0
+CODI.US,D,20220425,000000,22.2005,22.2223,21.5954,22.015,253159.09157605,0
+CODI.US,D,20220426,000000,21.898,22.0053,21.0294,21.0978,247263.68730055,0
+CODI.US,D,20220427,000000,21.088,21.4978,20.9346,21.0392,287227.00660108,0
+CODI.US,D,20220428,000000,21.1759,21.8102,20.9026,21.6735,277506.19920365,0
+CODI.US,D,20220429,000000,21.5954,21.9663,21.2539,21.332,238989.83120452,0
+CODI.US,D,20220502,000000,21.41,21.4198,20.8148,21.0294,279797.54701523,0
+CODI.US,D,20220503,000000,20.9709,21.01,20.4537,20.805,290609.716407,0
+CODI.US,D,20220504,000000,20.805,20.8343,19.8974,20.7952,334677.17165806,0
+CODI.US,D,20220505,000000,20.7465,20.7465,19.878,20.1707,435166.50488668,0
+CODI.US,D,20220506,000000,20.6879,22.6884,20.3463,22.5518,708618.78103907,0
+CODI.US,D,20220509,000000,21.9955,22.4932,21.1563,21.3222,441511.77574952,0
+CODI.US,D,20220510,000000,21.3807,21.4881,20.2878,20.6,365197.39163673,0
+CODI.US,D,20220511,000000,20.4537,21.0539,20.405,20.4439,325890.93903889,0
+CODI.US,D,20220512,000000,20.1902,20.5904,19.8096,20.5806,388186.70147796,0
+CODI.US,D,20220513,000000,20.9319,22.3468,20.9319,22.1712,556293.33971521,0
+CODI.US,D,20220516,000000,22.0346,22.5908,21.7418,22.2785,270319.60608979,0
+CODI.US,D,20220517,000000,22.6103,23.0007,22.2102,22.5908,283445.66786014,0
+CODI.US,D,20220518,000000,22.3371,22.6591,21.4296,21.7028,264609.68211567,0
+CODI.US,D,20220519,000000,21.3905,21.9761,21.2929,21.4393,296730.56635269,0
+CODI.US,D,20220520,000000,21.6442,21.7418,20.6587,21.1759,292897.98995944,0
+CODI.US,D,20220523,000000,21.3124,21.8589,21.2539,21.5272,232795.1990395,0
+CODI.US,D,20220524,000000,21.3027,21.3124,20.5415,20.9709,242951.52648161,0
+CODI.US,D,20220525,000000,21.0002,21.9663,20.7563,21.8102,285618.14431836,0
+CODI.US,D,20220526,000000,21.9565,22.6396,21.9565,22.542,260100.76871184,0
+CODI.US,D,20220527,000000,22.3761,22.6494,22.0053,22.6396,565902.44903059,0
+CODI.US,D,20220531,000000,22.6396,22.6396,21.8198,22.1322,1261797.8962465,0
+CODI.US,D,20220601,000000,22.1712,22.4932,22.0346,22.4152,285455.20858399,0
+CODI.US,D,20220602,000000,22.3859,22.542,22.3371,22.4835,317676.51861955,0
+CODI.US,D,20220603,000000,22.1907,22.8448,22.1322,22.6298,234306.70978282,0
+CODI.US,D,20220606,000000,23.0007,25.3125,22.9324,24.6401,1005988.7932927,0
+CODI.US,D,20220607,000000,24.3376,24.6987,23.2641,23.6057,691113.94950177,0
+CODI.US,D,20220608,000000,23.5179,23.7716,23.2202,23.4203,426921.34187595,0
+CODI.US,D,20220609,000000,23.4496,23.6301,22.9031,22.9909,452194.82625745,0
+CODI.US,D,20220610,000000,22.503,22.8885,22.3078,22.6884,534007.01046376,0
+CODI.US,D,20220613,000000,22.0639,22.1224,21.0685,21.3417,609639.93380074,0
+CODI.US,D,20220614,000000,21.2832,22.4444,21.2763,22.3663,533722.12911689,0
+CODI.US,D,20220615,000000,22.542,22.8933,22.3957,22.542,545986.37357529,0
+CODI.US,D,20220616,000000,22.2005,22.3468,21.5661,21.8296,594879.39092149,0
+CODI.US,D,20220617,000000,21.8589,23.0202,21.8589,22.6396,927178.11075904,0
+CODI.US,D,20220621,000000,22.8055,23.4788,22.2785,22.3957,880976.09491248,0
+CODI.US,D,20220622,000000,22.1615,22.4932,21.4491,22.0443,694056.01549777,0
+CODI.US,D,20220623,000000,21.9565,22.5615,21.7126,21.7711,620287.11795205,0
+CODI.US,D,20220624,000000,21.9761,22.5664,21.4589,21.5661,7522905.7913896,0
+CODI.US,D,20220627,000000,21.5661,22.4542,21.5661,22.4444,636453.62201086,0
+CODI.US,D,20220628,000000,22.4054,22.6981,21.8296,21.9468,420488.96700418,0
+CODI.US,D,20220629,000000,21.8296,21.8296,21.0539,21.2734,310653.88599309,0
+CODI.US,D,20220630,000000,20.9319,21.0733,20.5122,20.9026,461374.56404642,0
+CODI.US,D,20220701,000000,20.8635,21.0489,20.2487,21.0294,319221.84621341,0
+CODI.US,D,20220705,000000,20.7172,22.2687,20.3171,22.259,387025.65627647,0
+CODI.US,D,20220706,000000,22.2785,22.5615,21.8735,22.1712,446106.76840923,0
+CODI.US,D,20220707,000000,22.5322,23.1568,22.4639,22.9324,642345.95202722,0
+CODI.US,D,20220708,000000,23.2935,23.2935,22.6006,22.7274,279400.9675863,0
+CODI.US,D,20220711,000000,22.5811,22.7665,22.4152,22.4444,562244.08065521,0
+CODI.US,D,20220712,000000,22.3761,22.7372,22.3761,22.5225,222063.98513839,0
+CODI.US,D,20220713,000000,22.2005,22.4444,21.8589,22.1126,179968.15474845,0
+CODI.US,D,20220714,000000,21.7223,21.8297,21.3515,21.5467,463871.8872203,0
+CODI.US,D,20220715,000000,21.937,21.937,21.2051,21.3222,338584.55502369,0
+CODI.US,D,20220718,000000,21.5076,21.5661,20.9904,21.0197,350950.25003369,0
+CODI.US,D,20220719,000000,21.2929,21.9858,21.2929,21.9468,348043.02564127,0
+CODI.US,D,20220720,000000,21.8086,22.3612,21.8086,22.1342,184829.09246593,0
+CODI.US,D,20220721,000000,21.9171,22.5092,21.8875,22.5092,231577.50080423,0
+CODI.US,D,20220722,000000,22.5487,22.5882,22.1737,22.3316,139423.38856378,0
+CODI.US,D,20220725,000000,22.3119,22.5882,22.0849,22.3809,162415.55531978,0
+CODI.US,D,20220726,000000,22.3316,22.529,22.1145,22.154,238326.4906493,0
+CODI.US,D,20220727,000000,22.4007,22.8744,22.2527,22.7855,176349.28060053,0
+CODI.US,D,20220728,000000,22.9138,23.5947,22.6968,23.5454,261226.44147799,0
+CODI.US,D,20220729,000000,23.4566,23.9993,23.358,23.8118,208404.95564096,0
+CODI.US,D,20220801,000000,23.5947,24.4237,23.5947,24.2756,305738.36023849,0
+CODI.US,D,20220802,000000,23.6342,24.1473,23.5158,23.7625,184692.28861772,0
+CODI.US,D,20220803,000000,23.871,24.4138,23.7625,24.2756,153283.13843031,0
+CODI.US,D,20220804,000000,23.6835,24.0783,23.0029,23.9697,206155.29235927,0
+CODI.US,D,20220805,000000,23.8612,23.8612,23.4072,23.496,274129.57776888,0
+CODI.US,D,20220808,000000,23.7526,23.7526,23.0421,23.1507,385677.40887645,0
+CODI.US,D,20220809,000000,23.1507,23.6638,23.0125,23.6539,459861.575633,0
+CODI.US,D,20220810,000000,24.0783,24.0783,23.1803,23.2,397927.94014329,0
+CODI.US,D,20220811,000000,23.2888,24.0289,23.2691,23.7822,324307.202569,0
+CODI.US,D,20220812,000000,23.7724,24.3941,23.7329,24.325,176129.38108155,0
+CODI.US,D,20220815,000000,24.2263,24.473,24.1642,24.473,174532.32282392,0
+CODI.US,D,20220816,000000,24.4631,24.7592,24.2559,24.6605,235683.64297423,0
+CODI.US,D,20220817,000000,24.3842,24.4434,23.8513,23.9599,243307.16408602,0
+CODI.US,D,20220818,000000,23.9697,24.0881,23.8118,23.9204,194545.20577443,0
+CODI.US,D,20220819,000000,23.8316,23.8414,23.2395,23.3579,222989.25922209,0
+CODI.US,D,20220822,000000,23.0915,23.0915,22.7559,22.8349,202597.37894394,0
+CODI.US,D,20220823,000000,22.8349,23.0372,22.7066,22.7757,278658.29182558,0
+CODI.US,D,20220824,000000,22.7263,22.8053,22.474,22.6277,98745.0176387,0
+CODI.US,D,20220825,000000,22.6573,22.8596,22.5536,22.6967,170348.15179234,0
+CODI.US,D,20220826,000000,22.6967,22.7461,21.5224,21.6112,195705.50507962,0
+CODI.US,D,20220829,000000,21.3843,21.8974,21.2757,21.6704,229477.81507465,0
+CODI.US,D,20220830,000000,21.779,21.779,21.3744,21.4336,135235.16408485,0
+CODI.US,D,20220831,000000,21.3843,21.5126,20.5849,20.5849,513128.94067901,0
+CODI.US,D,20220901,000000,20.4764,20.4961,19.7955,20.4172,395160.44896207,0
+CODI.US,D,20220902,000000,20.6738,20.8711,20.0915,20.1014,220516.65633591,0
+CODI.US,D,20220906,000000,20.2889,20.2889,19.006,19.7856,570044.40834398,0
+CODI.US,D,20220907,000000,19.8942,20.1606,19.8103,20.0323,228787.71566256,0
+CODI.US,D,20220908,000000,19.8448,20.1507,19.5094,20.1014,176691.79690197,0
+CODI.US,D,20220909,000000,20.1507,20.5849,20.1507,20.4863,168159.29022096,0
+CODI.US,D,20220912,000000,20.6343,20.8613,20.3876,20.6738,206906.19348167,0
+CODI.US,D,20220913,000000,20.2396,20.6244,20.0521,20.1211,248466.18920633,0
+CODI.US,D,20220914,000000,20.0817,20.2879,19.6968,19.8448,163189.76376447,0
+CODI.US,D,20220915,000000,19.7659,20.1113,19.4797,19.5981,196683.39925387,0
+CODI.US,D,20220916,000000,19.4106,19.4797,18.7495,18.7988,731333.10529923,0
+CODI.US,D,20220919,000000,18.5028,19.4501,18.5028,19.4304,316691.78835192,0
+CODI.US,D,20220920,000000,19.1639,19.3416,19.0258,19.1935,294675.48904649,0
+CODI.US,D,20220921,000000,19.2231,19.6376,19.0653,19.1343,289110.1058289,0
+CODI.US,D,20220922,000000,19.0356,19.1639,18.7822,18.9271,195479.52538962,0
+CODI.US,D,20220923,000000,18.6311,18.7396,18.3163,18.6705,374870.91822962,0
+CODI.US,D,20220926,000000,18.5028,18.7692,17.8317,17.9304,349950.32389477,0
+CODI.US,D,20220927,000000,18.0094,18.4534,17.6442,17.8515,222592.02138136,0
+CODI.US,D,20220928,000000,18.0488,19.0554,18.0094,18.858,221257.42383992,0
+CODI.US,D,20220929,000000,18.6212,18.6212,17.8021,18.0587,251956.20737847,0
+CODI.US,D,20220930,000000,17.96,18.2903,17.8021,17.8219,169087.52966512,0
+CODI.US,D,20221003,000000,17.9403,18.3153,17.3877,18.0982,331511.1918796,0
+CODI.US,D,20221004,000000,18.3745,18.8482,18.3646,18.8383,209039.32015192,0
+CODI.US,D,20221005,000000,18.3942,18.6903,18.039,18.4929,187957.34046169,0
+CODI.US,D,20221006,000000,18.2758,18.4891,18.0686,18.1179,125131.94655401,0
+CODI.US,D,20221007,000000,17.8613,17.8613,17.5012,17.6837,228582.00320932,0
+CODI.US,D,20221010,000000,17.6837,17.7528,17.0324,17.3975,205242.25334269,0
+CODI.US,D,20221011,000000,17.2791,17.3877,16.8548,17.2298,342775.72207748,0
+CODI.US,D,20221012,000000,17.1212,17.4469,17.0758,17.289,183375.93158938,0
+CODI.US,D,20221013,000000,17.0127,18.1376,16.9189,18.0291,282732.00641675,0
+CODI.US,D,20221014,000000,18.0883,18.335,17.585,17.8021,206255.61518129,0
+CODI.US,D,20221017,000000,18.2857,18.6903,18.2561,18.5422,268061.56707934,0
+CODI.US,D,20221018,000000,18.8876,19.2725,18.6015,18.71,204659.57028549,0
+CODI.US,D,20221019,000000,18.48,18.68,17.975,18.33,161345,0
+CODI.US,D,20221020,000000,18.22,18.64,18.03,18.5,298052,0
+CODI.US,D,20221021,000000,18.64,18.97,18.46,18.72,234702,0
+CODI.US,D,20221024,000000,18.76,19.15,18.5,18.92,145124,0
+CODI.US,D,20221025,000000,19.1615,19.82,18.7902,19.54,235882,0
+CODI.US,D,20221026,000000,19.5488,20.05,19.32,19.87,141116,0
+CODI.US,D,20221027,000000,20.09,20.64,20.065,20.18,231089,0
+CODI.US,D,20221028,000000,20.15,21.17,20.07,21.06,266529,0
+CODI.US,D,20221031,000000,20.78,21.34,20.6901,21.28,217406,0
+CODI.US,D,20221101,000000,21.44,21.76,21.15,21.67,377603,0
+CODI.US,D,20221102,000000,21.58,21.65,20.81,21.22,338668,0
+CODI.US,D,20221103,000000,20.88,21.07,20.59,20.62,124464,0
+CODI.US,D,20221104,000000,20,20.29,18.7,19.51,296574,0
+CODI.US,D,20221107,000000,19.47,19.755,18.98,19.39,258563,0
+CODI.US,D,20221108,000000,19.22,19.7387,19.14,19.25,258638,0
+CODI.US,D,20221109,000000,19.1,19.76,19.075,19.39,248225,0
+CODI.US,D,20221110,000000,19.99,20.21,19.51,20,274768,0
+CODI.US,D,20221111,000000,19.96,20.2346,19.5,19.75,186620,0
+CODI.US,D,20221114,000000,19.67,20.079,19.45,19.55,228651,0
+CODI.US,D,20221115,000000,19.92,20.93,19.82,20.91,319466,0
+CODI.US,D,20221116,000000,20.78,20.83,19.53,19.82,200756,0
+CODI.US,D,20221117,000000,19.53,20.16,19.48,20.14,138837,0
+CODI.US,D,20221118,000000,20.51,20.56,19.46,19.52,154325,0
+CODI.US,D,20221121,000000,19.4,19.73,19.2702,19.55,157177,0
+CODI.US,D,20221122,000000,19.15,19.63,18.8,18.8,256039,0
+CODI.US,D,20221123,000000,18.92,19.4114,18.73,19.21,174303,0
+CODI.US,D,20221125,000000,19.27,19.38,19.12,19.2,85717,0
+CODI.US,D,20221128,000000,19,19.42,18.815,19.11,481339,0
+CODI.US,D,20221129,000000,19.24,19.4,18.71,18.73,197434,0
+CODI.US,D,20221130,000000,18.79,19.56,18.35,19.56,542548,0
+CODI.US,D,20221201,000000,19.52,19.8299,19.06,19.17,280041,0
+CODI.US,D,20221202,000000,18.94,19.33,18.81,19.15,202156,0
+CODI.US,D,20221205,000000,18.9,18.9977,18.448,18.51,176250,0
+CODI.US,D,20221206,000000,18.46,18.48,17.58,17.59,272345,0
+CODI.US,D,20221207,000000,17.51,17.981,17.44,17.6,216975,0
+CODI.US,D,20221208,000000,17.57,17.84,17.44,17.6,204908,0
+CODI.US,D,20221209,000000,17.42,17.9573,17.42,17.66,192827,0
+CODI.US,D,20221212,000000,17.66,17.91,17.3,17.75,237485,0
+CODI.US,D,20221213,000000,18,18.7,17.82,18.04,280854,0
+CODI.US,D,20221214,000000,17.87,18.24,17.7208,17.92,216749,0
+CODI.US,D,20221215,000000,17.56,17.81,17.2,17.27,200995,0
+CODI.US,D,20221216,000000,17.07,17.21,16.64,16.95,649086,0
+CODI.US,D,20221219,000000,16.88,17.0799,16.45,16.54,260408,0
+CODI.US,D,20221220,000000,16.32,16.78,16.32,16.43,244807,0
+CODI.US,D,20221221,000000,16.63,16.97,16.45,16.72,258516,0
+CODI.US,D,20221222,000000,16.51,16.82,16.34,16.79,261407,0
+CODI.US,D,20221223,000000,16.82,18.13,16.8,18.03,393013,0
+CODI.US,D,20221227,000000,18.03,18.5478,17.901,18.26,268423,0
+CODI.US,D,20221228,000000,18.21,18.48,17.87,17.87,209192,0
+CODI.US,D,20221229,000000,17.94,18.4064,17.92,18.29,188969,0
+CODI.US,D,20221230,000000,18.03,18.47,18.03,18.23,190536,0
+CODI.US,D,20230103,000000,18.45,19.48,18.45,19.22,341591,0
+CODI.US,D,20230104,000000,19.29,19.4,18.85,18.96,310818,0
+CODI.US,D,20230105,000000,18.87,18.93,18.1,18.66,230018,0
+CODI.US,D,20230106,000000,19.11,19.555,18.88,19.31,288219,0
+CODI.US,D,20230109,000000,19.42,20.3,19.38,19.87,254615,0
+CODI.US,D,20230110,000000,19.8,20.555,19.8,20.52,288564,0
+CODI.US,D,20230111,000000,20.58,20.79,20.38,20.55,185601,0
+CODI.US,D,20230112,000000,20.8,21.26,20.6123,21.26,223271,0
+CODI.US,D,20230113,000000,20.92,21.17,20.83,21.05,159310,0
+CODI.US,D,20230117,000000,20.99,21.49,20.93,21.38,262518,0
+CODI.US,D,20230118,000000,21,21.17,20.31,20.42,199858,0
+CODI.US,D,20230119,000000,21.28,21.28,20.41,20.6,305546,0
+CODI.US,D,20230120,000000,20.62,20.9,20.08,20.79,273635,0
+CODI.US,D,20230123,000000,20.85,21.78,20.75,21.47,289405,0
+CODI.US,D,20230124,000000,21.5,21.97,21.24,21.26,124143,0
+CODI.US,D,20230125,000000,20.96,21.56,20.87,21.54,190880,0
+CODI.US,D,20230126,000000,21.58,21.74,21.243,21.45,236031,0
+CODI.US,D,20230127,000000,21.28,21.85,21.28,21.46,172772,0
+CODI.US,D,20230130,000000,21.3,22.02,21.25,21.71,274188,0
+CODI.US,D,20230131,000000,21.8,22.3387,21.72,22.32,229699,0
+CODI.US,D,20230201,000000,22.22,22.75,22.1,22.4,207171,0
+CODI.US,D,20230202,000000,22.49,22.8,22.255,22.59,186922,0
+CODI.US,D,20230203,000000,22.8,22.82,22.27,22.45,170139,0
+CODI.US,D,20230206,000000,22.27,22.43,22.05,22.36,138027,0
+CODI.US,D,20230207,000000,22.17,22.64,22.05,22.46,123262,0
+CODI.US,D,20230208,000000,22.17,22.33,22.035,22.09,122775,0
+CODI.US,D,20230209,000000,22.26,22.5,21.46,21.6,114336,0
+CODI.US,D,20230210,000000,21.51,22.03,21.47,21.88,96237,0
+CODI.US,D,20230213,000000,21.84,22.36,21.82,22.27,98087,0
+CODI.US,D,20230214,000000,22.12,22.1892,21.685,21.84,122729,0
+CODI.US,D,20230215,000000,21.64,22.09,21.57,22.02,97903,0
+CODI.US,D,20230216,000000,21.65,22.23,21.561,21.85,129502,0
+CODI.US,D,20230217,000000,22,22.06,21.71,21.96,111283,0
+CODI.US,D,20230221,000000,21.85,21.85,21.45,21.56,162719,0
+CODI.US,D,20230222,000000,21.56,21.8112,21.35,21.55,175382,0
+CODI.US,D,20230223,000000,21.74,21.85,21.5,21.75,83548,0
+CODI.US,D,20230224,000000,21.4,21.56,21.2105,21.5,163936,0
+CODI.US,D,20230227,000000,21.55,21.75,21.185,21.25,178378,0
+CODI.US,D,20230228,000000,21.38,21.87,21.34,21.77,375788,0
+CODI.US,D,20230301,000000,21.86,21.86,21.31,21.51,138646,0
+CODI.US,D,20230302,000000,20.69,20.818,19,20.63,468083,0
+CODI.US,D,20230303,000000,20.63,20.8,20.41,20.8,227439,0
+CODI.US,D,20230306,000000,20.8,20.8,19.83,20.04,228553,0
+CODI.US,D,20230307,000000,20,20.07,19.655,19.77,186662,0
+CODI.US,D,20230308,000000,19.79,20.04,19.63,19.93,183972,0
+CODI.US,D,20230309,000000,19.84,20.02,19.2,19.33,199301,0
+CODI.US,D,20230310,000000,19.15,19.18,18.3,18.36,389389,0
+CODI.US,D,20230313,000000,17.83,18.495,17.6484,18.15,238734,0
+CODI.US,D,20230314,000000,18.59,18.825,18.22,18.55,382649,0
+CODI.US,D,20230315,000000,17.98,18.24,17.83,18.14,244066,0
+CODI.US,D,20230316,000000,17.88,19,17.8095,18.63,247686,0
+CODI.US,D,20230317,000000,18.48,18.5,17.9,18.03,650003,0
+CODI.US,D,20230320,000000,18.18,18.4091,17.9,18.03,255283,0
+CODI.US,D,20230321,000000,18.47,19.007,18.46,18.53,250634,0
+CODI.US,D,20230322,000000,18.5,18.8,18.35,18.35,189958,0
+CODI.US,D,20230323,000000,18.45,18.84,18.14,18.2,195127,0
+CODI.US,D,20230324,000000,18.1,18.67,18.1,18.65,229692,0
+CODI.US,D,20230327,000000,18.97,19.01,18.67,18.77,195615,0
+CODI.US,D,20230328,000000,18.72,19.01,18.46,19,319629,0
+CODI.US,D,20230329,000000,19.21,19.21,18.54,18.92,176540,0
+CODI.US,D,20230330,000000,19.06,19.0886,18.56,18.67,181563,0
+CODI.US,D,20230331,000000,18.77,19.11,18.77,19.08,226367,0
+CODI.US,D,20230403,000000,19.02,19.14,18.55,18.92,233559,0
+CODI.US,D,20230404,000000,19.08,19.1,18.44,18.69,206386,0
+CODI.US,D,20230405,000000,18.6,18.7,18.46,18.6,143316,0
+CODI.US,D,20230406,000000,18.67,18.86,18.52,18.67,124972,0
+CODI.US,D,20230410,000000,18.6,19.02,18.6,18.89,295397,0
+CODI.US,D,20230411,000000,18.96,19.1,18.77,18.9,138547,0
+CODI.US,D,20230412,000000,19.12,19.12,18.73,18.84,121987,0
+CODI.US,D,20230413,000000,18.95,19.33,18.84,19.22,159562,0
+CODI.US,D,20230414,000000,19.27,19.49,19.07,19.35,156421,0
+CODI.US,D,20230417,000000,19.35,19.6,19.27,19.52,150025,0
+CODI.US,D,20230418,000000,19.7,19.752,19.22,19.39,160985,0
+CODI.US,D,20230419,000000,18.92,19.15,18.8,19.03,138543,0
+CODI.US,D,20230420,000000,18.87,19.24,18.74,18.84,116495,0
+CODI.US,D,20230421,000000,18.84,18.9899,18.75,18.86,113430,0
+CODI.US,D,20230424,000000,18.84,19.0513,18.76,18.87,82451,0
+CODI.US,D,20230425,000000,18.72,18.96,18.591,18.67,111806,0
+CODI.US,D,20230426,000000,18.5,18.79,18.25,18.38,172081,0
+CODI.US,D,20230427,000000,18.41,18.92,18.41,18.86,131765,0
+CODI.US,D,20230428,000000,18.81,19.2697,18.81,19.06,154213,0
+CODI.US,D,20230501,000000,18.99,19.1789,18.6301,18.76,122194,0
+CODI.US,D,20230502,000000,18.69,18.69,18.0458,18.27,124933,0
+CODI.US,D,20230503,000000,18.42,18.68,18.14,18.15,134177,0
+CODI.US,D,20230504,000000,19.74,19.74,18.41,18.8,222993,0
+CODI.US,D,20230505,000000,18.99,19.18,18.68,19,187534,0
+CODI.US,D,20230508,000000,19,19.08,18.7,18.87,129604,0
+CODI.US,D,20230509,000000,18.76,18.96,18.7,18.77,93868,0
+CODI.US,D,20230510,000000,19,19.15,18.73,19.01,392144,0
+CODI.US,D,20230511,000000,18.97,19.68,18.97,19.68,184000,0
+CODI.US,D,20230512,000000,19.92,20.38,19.9,20.17,286548,0
+CODI.US,D,20230515,000000,20.17,20.17,19.61,19.62,150789,0
+CODI.US,D,20230516,000000,19.71,19.81,19.52,19.64,103841,0
+CODI.US,D,20230517,000000,19.81,20.23,19.62,20.15,125397,0
+CODI.US,D,20230518,000000,20.01,20.35,19.98,20.26,95251,0
+CODI.US,D,20230519,000000,20.4,20.4,19.935,20,139787,0
+CODI.US,D,20230522,000000,20.05,20.19,19.93,20.12,118995,0
+CODI.US,D,20230523,000000,20.07,20.52,19.92,20.25,119074,0
+CODI.US,D,20230524,000000,20.08,20.11,19.62,20.04,276424,0
+CODI.US,D,20230525,000000,19.97,19.99,19.535,19.79,163504,0
+CODI.US,D,20230526,000000,19.75,20.1,19.71,19.92,101233,0
+CODI.US,D,20230530,000000,19.92,20.009,19.73,19.82,104522,0
+CODI.US,D,20230531,000000,19.8,19.94,19.36,19.62,292130,0
+CODI.US,D,20230601,000000,19.67,19.86,19.44,19.6,83624,0
+CODI.US,D,20230602,000000,19.94,20.45,19.68,20.4,178915,0
+CODI.US,D,20230605,000000,20.28,20.55,20.165,20.3,108835,0
+CODI.US,D,20230606,000000,20.32,21.065,20.3,20.93,173300,0
+CODI.US,D,20230607,000000,21.03,21.74,21.03,21.64,226652,0
+CODI.US,D,20230608,000000,21.53,21.69,21.29,21.36,201985,0
+CODI.US,D,20230609,000000,21.25,21.3,20.77,20.88,114569,0
+CODI.US,D,20230612,000000,20.86,21.19,20.81,21.09,144449,0
+CODI.US,D,20230613,000000,21.24,21.65,21.24,21.39,133019,0
+CODI.US,D,20230614,000000,21.38,21.69,21.32,21.4,136867,0
+CODI.US,D,20230615,000000,21.34,21.59,21.26,21.59,136494,0
+CODI.US,D,20230616,000000,21.84,21.92,21.32,21.44,273579,0
+CODI.US,D,20230620,000000,21.31,21.38,20.99,21.37,140663,0
+CODI.US,D,20230621,000000,21.35,21.4,21.075,21.14,107811,0
+CODI.US,D,20230622,000000,21.14,21.14,20.93,21.01,157803,0
+CODI.US,D,20230623,000000,20.77,20.86,20.37,20.65,497535,0
+CODI.US,D,20230626,000000,20.65,21.17,20.65,21.02,176181,0
+CODI.US,D,20230627,000000,21.03,21.25,20.91,21.12,163453,0
+CODI.US,D,20230628,000000,21.12,21.51,21.12,21.51,107446,0
+CODI.US,D,20230629,000000,21.59,21.86,21.54,21.8,124521,0
+CODI.US,D,20230630,000000,21.96,22.26,21.61,21.69,210831,0
+CODI.US,D,20230703,000000,21.55,21.68,21.35,21.55,80613,0
+CODI.US,D,20230705,000000,21.36,21.81,21.31,21.65,136855,0
+CODI.US,D,20230706,000000,21.37,21.54,21.09,21.49,219039,0
+CODI.US,D,20230707,000000,21.45,21.85,21.45,21.47,122978,0
+CODI.US,D,20230710,000000,21.39,21.76,21.3201,21.71,149301,0
+CODI.US,D,20230711,000000,21.88,22,21.76,21.95,106860,0
+CODI.US,D,20230712,000000,22.14,22.35,22.01,22.05,115969,0
+CODI.US,D,20230713,000000,21.94,22.15,21.94,22.1,86239,0
+CODI.US,D,20230714,000000,22.07,22.15,21.835,22.13,93626,0
+CODI.US,D,20230717,000000,22,22.78,22,22.75,151625,0
+CODI.US,D,20230718,000000,22.75,22.91,22.42,22.57,107347,0
+CODI.US,D,20230719,000000,22.46,22.535,22.05,22.16,137751,0
+CODI.US,D,20230720,000000,22.08,22.54,22.025,22.47,113458,0
+CODI.US,D,20230721,000000,22.63,22.63,22.2015,22.28,129642,0
+CODI.US,D,20230724,000000,22.24,22.48,22.06,22.12,76752,0
+CODI.US,D,20230725,000000,22.12,22.35,22.1189,22.24,68930,0
+CODI.US,D,20230726,000000,22.29,22.5,22.29,22.43,82972,0
+CODI.US,D,20230727,000000,22.5,22.51,22.19,22.3,139067,0
+CODI.US,D,20230728,000000,22.4,22.54,22.1301,22.22,87606,0
+CODI.US,D,20230731,000000,22.22,22.53,22.15,22.53,117344,0
+CODI.US,D,20230801,000000,22.39,22.69,22.38,22.39,77542,0
+CODI.US,D,20230802,000000,22.15,22.26,21.98,22.12,89130,0
+CODI.US,D,20230803,000000,22.23,22.75,21.7,22.37,174490,0
+CODI.US,D,20230804,000000,22.36,22.57,22.165,22.18,127309,0
+CODI.US,D,20230807,000000,22.21,22.2441,21.88,22.12,82622,0
+CODI.US,D,20230808,000000,22.22,22.22,21.63,21.91,106597,0
+CODI.US,D,20230809,000000,21.82,22.225,21.8181,22.18,100967,0
+CODI.US,D,20230810,000000,22.25,22.41,21.74,21.79,92580,0
+CODI.US,D,20230811,000000,21.72,22.04,21.65,22.04,112143,0
+CODI.US,D,20230814,000000,21.7,21.78,21.38,21.6,95875,0
+CODI.US,D,20230815,000000,21.45,21.61,21.34,21.35,109738,0
+CODI.US,D,20230816,000000,21.33,21.49,21.18,21.18,89898,0
+CODI.US,D,20230817,000000,21.18,21.27,20.87,20.89,93298,0
+CODI.US,D,20230818,000000,20.7,21.335,20.7,21.11,102695,0
+CODI.US,D,20230821,000000,21.07,21.27,20.86,20.91,66201,0
+CODI.US,D,20230822,000000,20.59,20.99,20.545,20.61,113816,0
+CODI.US,D,20230823,000000,20.61,20.921,20.59,20.76,105986,0
+CODI.US,D,20230824,000000,20.66,21.0573,20.56,20.59,89105,0
+CODI.US,D,20230825,000000,20.66,20.915,20.597,20.74,102424,0
+CODI.US,D,20230828,000000,20.69,21,20.69,20.77,92608,0
+CODI.US,D,20230829,000000,20.68,20.975,20.68,20.81,134547,0
+CODI.US,D,20230830,000000,20.69,21.04,20.69,20.9,91442,0
+CODI.US,D,20230831,000000,20.88,21.105,20.65,20.65,226688,0
+CODI.US,D,20230901,000000,20.97,21.36,20.9201,21.08,157001,0
+CODI.US,D,20230905,000000,20.94,20.94,20.3,20.36,178347,0
+CODI.US,D,20230906,000000,20.21,20.48,19.9,20.03,164439,0
+CODI.US,D,20230907,000000,19.97,20.06,19.8,19.8,104341,0
+CODI.US,D,20230908,000000,19.78,20.12,19.76,20.05,99957,0
+CODI.US,D,20230911,000000,20.43,20.5,19.99,20.06,133689,0
+CODI.US,D,20230912,000000,20.07,20.19,19.95,20,84922,0
+CODI.US,D,20230913,000000,19.9,20.05,19.72,19.79,158626,0
+CODI.US,D,20230914,000000,19.85,20.29,19.79,20.19,123329,0
+CODI.US,D,20230915,000000,20.06,20.25,19.7,19.75,319934,0
+CODI.US,D,20230918,000000,19.66,19.89,19.49,19.51,141717,0
+CODI.US,D,20230919,000000,19.53,19.72,19.48,19.61,158309,0
+CODI.US,D,20230920,000000,19.66,19.8,19.27,19.29,123472,0
+CODI.US,D,20230921,000000,19.2,19.27,18.755,18.78,151671,0
+CODI.US,D,20230922,000000,18.86,18.93,18.57,18.69,150112,0
+CODI.US,D,20230925,000000,18.62,18.765,18.4,18.59,210189,0
+CODI.US,D,20230926,000000,18.51,19.155,18.39,18.82,267857,0
+CODI.US,D,20230927,000000,18.98,19,18.49,18.68,189053,0
+CODI.US,D,20230928,000000,18.69,18.96,18.69,18.95,123875,0
+CODI.US,D,20230929,000000,19.02,19.02,18.615,18.77,208646,0
+CODI.US,D,20231002,000000,18.75,18.85,18.5,18.51,114956,0
+CODI.US,D,20231003,000000,18.32,18.4,18.01,18.13,143011,0
+CODI.US,D,20231004,000000,18,18.4,18,18.32,135728,0
+CODI.US,D,20231005,000000,18.38,18.43,18.12,18.26,272286,0
+CODI.US,D,20231006,000000,18.11,18.58,18.11,18.35,218503,0
+CODI.US,D,20231009,000000,18.24,18.51,18.13,18.37,210648,0
+CODI.US,D,20231010,000000,18.48,18.75,18.3504,18.64,195043,0
+CODI.US,D,20231011,000000,18.76,18.85,18.515,18.65,120349,0
+CODI.US,D,20231012,000000,18.62,18.64,18.252,18.57,211888,0
+CODI.US,D,20231013,000000,18.6,18.66,18.18,18.27,138616,0
+CODI.US,D,20231016,000000,18.37,18.51,18.16,18.45,147934,0
+CODI.US,D,20231017,000000,18.38,18.83,18.38,18.7,192984,0
+CODI.US,D,20231018,000000,18.31,18.3399,17.99,18.04,140148,0
+CODI.US,D,20231019,000000,18.01,18.02,17.58,17.69,198364,0
+CODI.US,D,20231020,000000,17.67,18,17.65,17.91,199619,0
+CODI.US,D,20231023,000000,17.78,17.905,17.57,17.73,182482,0
+CODI.US,D,20231024,000000,17.88,17.89,17.55,17.65,141077,0
+CODI.US,D,20231025,000000,17.54,17.88,17.54,17.75,146908,0
+CODI.US,D,20231026,000000,17.79,17.95,17.61,17.79,188879,0
+CODI.US,D,20231027,000000,17.76,17.8,17.01,17.13,232685,0
+CODI.US,D,20231030,000000,17.24,17.4,16.89,17.06,227812,0
+CODI.US,D,20231031,000000,16.92,17.27,16.88,17.18,160054,0
+CODI.US,D,20231101,000000,17.1,17.3,17.0001,17.26,122193,0
+CODI.US,D,20231102,000000,17.57,17.9,17.36,17.84,145145,0
+CODI.US,D,20231103,000000,18.1,18.9471,17.75,18.74,210884,0
+CODI.US,D,20231106,000000,18.68,18.93,18.47,18.56,130812,0
+CODI.US,D,20231107,000000,18.61,18.75,18.4901,18.63,141641,0
+CODI.US,D,20231108,000000,18.63,18.7,18.45,18.59,116277,0
+CODI.US,D,20231109,000000,18.61,18.89,18.41,18.45,120033,0
+CODI.US,D,20231110,000000,18.46,18.77,18.3,18.55,142436,0
+CODI.US,D,20231113,000000,18.41,18.5,18.1942,18.41,198673,0
+CODI.US,D,20231114,000000,18.9,19.64,18.8403,19.64,254466,0
+CODI.US,D,20231115,000000,19.59,20.07,19.565,20.02,173471,0
+CODI.US,D,20231116,000000,19.88,20.12,19.8,20.11,131840,0
+CODI.US,D,20231117,000000,20.2,20.32,20.0001,20.24,173214,0
+CODI.US,D,20231120,000000,20.28,20.39,20,20.38,96363,0
+CODI.US,D,20231121,000000,20.36,20.37,20.08,20.17,114953,0
+CODI.US,D,20231122,000000,20.27,20.49,20.0628,20.11,137186,0
+CODI.US,D,20231124,000000,20.07,20.444,20.07,20.38,56756,0
+CODI.US,D,20231127,000000,20.22,20.41,20.07,20.26,102318,0
+CODI.US,D,20231128,000000,20.15,20.37,20.01,20.04,116405,0
+CODI.US,D,20231129,000000,20.23,20.41,20.14,20.29,117746,0
+CODI.US,D,20231130,000000,20.28,20.3193,20.06,20.17,153188,0
+CODI.US,D,20231201,000000,20.17,20.7,20.1,20.68,174117,0
+CODI.US,D,20231204,000000,20.52,20.88,20.52,20.68,110577,0
+CODI.US,D,20231205,000000,20.66,20.69,20.46,20.54,108022,0
+CODI.US,D,20231206,000000,20.71,20.92,20.51,20.53,107194,0
+CODI.US,D,20231207,000000,20.5,20.8,20.47,20.71,129811,0
+CODI.US,D,20231208,000000,20.7,20.97,20.7,20.77,140421,0
+CODI.US,D,20231211,000000,20.68,21.199,20.68,21.18,206618,0
+CODI.US,D,20231212,000000,21.06,21.06,20.77,20.89,118566,0
+CODI.US,D,20231213,000000,20.82,21.26,20.4,21.25,217307,0
+CODI.US,D,20231214,000000,21.47,21.83,21.42,21.75,185265,0
+CODI.US,D,20231215,000000,21.85,21.85,21.35,21.49,426991,0
+CODI.US,D,20231218,000000,21.4,21.75,21.29,21.38,205429,0
+CODI.US,D,20231219,000000,21.43,21.87,21.43,21.62,168930,0
+CODI.US,D,20231220,000000,21.56,22.18,21.46,21.6,194689,0
+CODI.US,D,20231221,000000,21.43,22.05,21.27,22,172709,0
+CODI.US,D,20231222,000000,22,22.38,21.945,22.3,199256,0
+CODI.US,D,20231226,000000,22.3,22.7151,22.1501,22.68,128794,0
+CODI.US,D,20231227,000000,22.73,22.88,22.6,22.86,112762,0
+CODI.US,D,20231228,000000,22.77,22.935,22.55,22.65,260567,0
+CODI.US,D,20231229,000000,22.52,22.6955,22.31,22.45,211397,0
+CODI.US,D,20240102,000000,22.23,22.8,22.23,22.63,170864,0
+CODI.US,D,20240103,000000,22.32,22.46,22,22.16,187443,0
+CODI.US,D,20240104,000000,22.1,22.27,22,22.12,128430,0
+CODI.US,D,20240105,000000,22.1,22.46,22.08,22.1,191527,0
+CODI.US,D,20240108,000000,22.1,22.48,22.04,22.44,159372,0
+CODI.US,D,20240109,000000,22.16,22.27,22.04,22.2,131709,0
+CODI.US,D,20240110,000000,22.1,22.39,22.1,22.27,236356,0
+CODI.US,D,20240111,000000,22.13,22.24,21.615,21.89,183056,0
+CODI.US,D,20240112,000000,22.17,22.19,21.65,21.77,182750,0
+CODI.US,D,20240116,000000,21.71,21.91,21.5163,21.62,254256,0
+CODI.US,D,20240117,000000,20.98,21.37,20.87,21.34,252899,0
+CODI.US,D,20240118,000000,21.42,21.53,21.28,21.45,218573,0
+CODI.US,D,20240119,000000,21.63,21.63,21.15,21.57,166988,0
+CODI.US,D,20240122,000000,21.76,22.41,21.76,22.38,284068,0
+CODI.US,D,20240123,000000,22.52,22.69,22.34,22.49,172551,0
+CODI.US,D,20240124,000000,22.69,22.69,21.79,22.05,293291,0
+CODI.US,D,20240125,000000,22.35,23.17,22.1875,23.01,590372,0
+CODI.US,D,20240126,000000,23.04,23.25,22.74,22.84,206969,0
+CODI.US,D,20240129,000000,23.2,23.27,22.7,22.99,144410,0
+CODI.US,D,20240130,000000,22.85,22.97,22.58,22.6,127835,0
+CODI.US,D,20240131,000000,22.53,22.66,22.05,22.09,211585,0
+CODI.US,D,20240201,000000,22.26,22.37,21.83,22.31,129245,0
+CODI.US,D,20240202,000000,22.27,22.54,22.12,22.25,139701,0
+CODI.US,D,20240205,000000,21.97,21.97,21.53,21.76,118266,0
+CODI.US,D,20240206,000000,21.75,21.99,21.6,21.65,177615,0
+CODI.US,D,20240207,000000,21.76,21.76,21.4,21.59,134410,0
+CODI.US,D,20240208,000000,21.6,22.21,21.45,22.01,535972,0
+CODI.US,D,20240209,000000,22.02,22.53,21.9515,22.5,174181,0
+CODI.US,D,20240212,000000,22.48,22.98,22.48,22.92,225837,0
+CODI.US,D,20240213,000000,22.37,22.61,21.79,21.98,285169,0
+CODI.US,D,20240214,000000,22.21,22.42,21.94,22.28,171696,0
+CODI.US,D,20240215,000000,22.44,23.23,22.44,23.2,204570,0
+CODI.US,D,20240216,000000,23,23.225,22.895,23.02,200638,0
+CODI.US,D,20240220,000000,22.66,23,22.63,22.77,142613,0
+CODI.US,D,20240221,000000,22.63,22.78,22.485,22.66,128282,0
+CODI.US,D,20240222,000000,22.59,22.78,22.38,22.5,224290,0
+CODI.US,D,20240223,000000,22.5,22.925,22.3807,22.63,116094,0
+CODI.US,D,20240226,000000,22.54,22.8,22.3839,22.54,135332,0
+CODI.US,D,20240227,000000,22.63,22.75,22.55,22.69,146432,0
+CODI.US,D,20240228,000000,22.54,22.8,22.42,22.56,135349,0
+CODI.US,D,20240229,000000,22.96,23.01,22.5627,23,409806,0
+CODI.US,D,20240301,000000,22.94,23.14,22.6471,23.09,208068,0
+CODI.US,D,20240304,000000,23.07,23.365,22.955,23.18,140977,0
+CODI.US,D,20240305,000000,23.05,23.45,23.005,23.4,234607,0
+CODI.US,D,20240306,000000,23.52,23.832,23.4,23.76,319004,0
+CODI.US,D,20240307,000000,24.45,24.47,24.07,24.4,354883,0
+CODI.US,D,20240308,000000,24.48,25.07,24.48,24.56,313807,0
+CODI.US,D,20240311,000000,24.44,24.46,24.11,24.15,183927,0
+CODI.US,D,20240312,000000,24.1,24.1999,23.86,23.91,170813,0
+CODI.US,D,20240313,000000,23.83,24.04,23.465,23.53,179524,0
+CODI.US,D,20240314,000000,23.55,23.55,23.12,23.34,183683,0
+CODI.US,D,20240315,000000,23.19,23.56,23.08,23.56,481504,0
+CODI.US,D,20240318,000000,23.5,23.61,23.27,23.29,167496,0
+CODI.US,D,20240319,000000,23.26,23.7,23.26,23.66,133198,0
+CODI.US,D,20240320,000000,23.66,24.02,23.525,23.94,165045,0
+CODI.US,D,20240321,000000,23.93,24.23,23.8049,24.19,252795,0
+CODI.US,D,20240322,000000,24.13,24.17,23.88,23.88,148057,0
+CODI.US,D,20240325,000000,23.88,24.005,23.53,23.59,138844,0
+CODI.US,D,20240326,000000,23.7,23.79,23.45,23.49,140436,0
+CODI.US,D,20240327,000000,23.37,24.04,23.37,24.04,138095,0
+CODI.US,D,20240328,000000,24,24.2,23.9041,24.07,279096,0
+CODI.US,D,20240401,000000,24,24.01,23.71,23.75,142519,0
+CODI.US,D,20240402,000000,23.49,23.68,23.44,23.65,170321,0
+CODI.US,D,20240403,000000,23.54,23.87,23.54,23.77,127488,0
+CODI.US,D,20240404,000000,24.06,24.105,23.62,23.67,257103,0
+CODI.US,D,20240405,000000,23.55,23.906,23.51,23.69,190078,0
+CODI.US,D,20240408,000000,23.86,24.02,23.77,23.98,193663,0
+CODI.US,D,20240409,000000,24,24.1475,23.72,24,159505,0
+CODI.US,D,20240410,000000,23.39,23.72,23.17,23.68,429070,0
+CODI.US,D,20240411,000000,23.79,23.86,23.26,23.81,187351,0
+CODI.US,D,20240412,000000,23.64,23.82,23.36,23.47,186724,0
+CODI.US,D,20240415,000000,23.57,23.69,22.84,22.89,128542,0
+CODI.US,D,20240416,000000,22.78,22.82,22.39,22.39,173650,0
+CODI.US,D,20240417,000000,22.35,22.476,22.06,22.14,137536,0
+CODI.US,D,20240418,000000,22.18,22.51,22.18,22.33,188248,0
+CODI.US,D,20240419,000000,22.4,22.81,22.4,22.8,195087,0
+CODI.US,D,20240422,000000,22.87,23.035,22.73,22.95,131702,0
+CODI.US,D,20240423,000000,23.02,23.4972,23.02,23.21,119987,0
+CODI.US,D,20240424,000000,23.01,23.265,23,23.22,133702,0
+CODI.US,D,20240425,000000,22.96,22.9845,22.3,22.33,270021,0
+CODI.US,D,20240426,000000,22.38,22.92,22.38,22.62,233207,0
+CODI.US,D,20240429,000000,22.6,22.76,22.41,22.53,167713,0
+CODI.US,D,20240430,000000,22.36,22.39,21.97,21.97,151598,0
+CODI.US,D,20240501,000000,22.19,22.6,22.16,22.57,367472,0
+CODI.US,D,20240502,000000,22.2,22.45,20.54,21.33,491224,0
+CODI.US,D,20240503,000000,21.73,21.9108,21.29,21.68,210172,0
+CODI.US,D,20240506,000000,21.8,22.12,21.7496,22.09,155573,0
+CODI.US,D,20240507,000000,22.19,22.44,22.11,22.13,129190,0
+CODI.US,D,20240508,000000,22.02,22.16,21.8833,22.08,118518,0
+CODI.US,D,20240509,000000,22.08,22.14,21.91,21.97,223461,0
+CODI.US,D,20240510,000000,22,22.09,21.79,21.96,156872,0
+CODI.US,D,20240513,000000,22.06,22.31,21.8801,21.94,110737,0
+CODI.US,D,20240514,000000,22.24,22.39,22.21,22.27,171294,0
+CODI.US,D,20240515,000000,22.45,22.45,21.96,22.09,138371,0
+CODI.US,D,20240516,000000,22.08,22.185,21.9609,22.13,155039,0
+CODI.US,D,20240517,000000,22.22,22.45,22.115,22.29,148042,0
+CODI.US,D,20240520,000000,22.22,22.645,22.22,22.29,204848,0
+CODI.US,D,20240521,000000,22.23,22.43,22.1685,22.43,100460,0
+CODI.US,D,20240522,000000,22.31,22.435,22.13,22.23,121247,0
+CODI.US,D,20240523,000000,22.23,22.26,21.65,21.84,196016,0
+CODI.US,D,20240524,000000,21.94,22.13,21.65,22.09,115923,0
+CODI.US,D,20240528,000000,22.27,22.59,22.208,22.4,239612,0
+CODI.US,D,20240529,000000,22.07,22.18,21.82,21.84,274595,0
+CODI.US,D,20240530,000000,22.24,22.68,22.1,22.58,170820,0
+CODI.US,D,20240531,000000,22.6,23,22.6,22.76,150386,0
+CODI.US,D,20240603,000000,22.91,22.91,22.52,22.76,107226,0
+CODI.US,D,20240604,000000,22.53,22.7199,22.46,22.66,122040,0
+CODI.US,D,20240605,000000,22.68,22.8,22.44,22.7,125755,0
+CODI.US,D,20240606,000000,22.52,22.655,22.31,22.34,157321,0
+CODI.US,D,20240607,000000,22.11,22.4,22.08,22.16,166519,0
+CODI.US,D,20240610,000000,21.96,22.325,21.88,22.28,123378,0
+CODI.US,D,20240611,000000,22.13,22.3,22.065,22.28,123561,0
+CODI.US,D,20240612,000000,22.75,23.16,22.68,22.9,171425,0
+CODI.US,D,20240613,000000,22.8,22.81,22.31,22.44,102382,0
+CODI.US,D,20240614,000000,22.23,22.38,22.02,22.11,155015,0
+CODI.US,D,20240617,000000,21.92,22.47,21.9105,22.46,89807,0
+CODI.US,D,20240618,000000,22.35,22.53,22.23,22.23,165899,0
+CODI.US,D,20240620,000000,22.08,22.2668,21.68,21.69,195034,0
+CODI.US,D,20240621,000000,21.74,21.84,21.51,21.68,648005,0
+CODI.US,D,20240624,000000,21.82,22.1922,21.82,22.04,176201,0
+CODI.US,D,20240625,000000,21.82,22.1,21.53,21.56,143418,0
+CODI.US,D,20240626,000000,21.43,21.69,21.305,21.56,171027,0
+CODI.US,D,20240627,000000,21.67,21.835,21.42,21.71,180175,0
+CODI.US,D,20240628,000000,21.91,22.02,21.56,21.89,1228377,0
+CODI.US,D,20240701,000000,21.84,21.9698,21.37,21.67,205063,0
+CODI.US,D,20240702,000000,21.61,21.83,21.4638,21.81,142732,0
+CODI.US,D,20240703,000000,21.75,22.08,21.695,21.86,96848,0
+CODI.US,D,20240705,000000,21.78,21.78,21.43,21.61,178990,0
+CODI.US,D,20240708,000000,21.66,21.9,21.6175,21.76,166893,0
+CODI.US,D,20240709,000000,21.63,21.695,21.19,21.23,153033,0
+CODI.US,D,20240710,000000,21.37,21.675,21.27,21.67,161911,0
+CODI.US,D,20240711,000000,21.97,22.73,21.885,22.62,390621,0
+CODI.US,D,20240712,000000,22.9,23.23,22.7,22.74,208185,0
+CODI.US,D,20240715,000000,22.93,23.17,22.75,23.1,245984,0
+CODI.US,D,20240716,000000,23.18,23.72,23.09,23.7,405068,0
+CODI.US,D,20240717,000000,23.6,24.13,23.6,24,295351,0
+CODI.US,D,20240718,000000,23.58,24,23.37,23.43,243675,0
+CODI.US,D,20240719,000000,23.45,23.59,23.05,23.1,136416,0
+CODI.US,D,20240722,000000,23.22,23.5805,23.01,23.49,187635,0
+CODI.US,D,20240723,000000,23.4,23.89,23.4,23.77,171418,0
+CODI.US,D,20240724,000000,23.67,23.93,23.31,23.36,326314,0
+CODI.US,D,20240725,000000,23.47,24.205,23.3347,23.69,297637,0
+CODI.US,D,20240726,000000,24,24.11,23.85,23.95,223033,0
+CODI.US,D,20240729,000000,23.99,23.99,23.34,23.48,225828,0
+CODI.US,D,20240730,000000,23.65,23.93,23.52,23.85,165642,0
+CODI.US,D,20240731,000000,23.85,24.59,23.6,24.06,378112,0
+CODI.US,D,20240801,000000,23.55,24.07,21.48,21.49,425201,0
+CODI.US,D,20240802,000000,20.97,21.54,20.8001,21.52,314681,0
+CODI.US,D,20240805,000000,20.67,21.04,20.09,20.26,391965,0
+CODI.US,D,20240806,000000,20.22,20.505,19.8,20.31,323447,0
+CODI.US,D,20240807,000000,20.61,20.71,19.91,20.31,302491,0
+CODI.US,D,20240808,000000,20.63,20.72,20.35,20.64,182257,0
+CODI.US,D,20240809,000000,20.7,20.7,20.2,20.31,129548,0
+CODI.US,D,20240812,000000,20.23,20.48,20.12,20.32,187951,0
+CODI.US,D,20240813,000000,20.42,20.755,20.11,20.63,144266,0
+CODI.US,D,20240814,000000,20.76,20.76,20.39,20.46,117602,0
+CODI.US,D,20240815,000000,21,21.44,20.89,21.19,201794,0
+CODI.US,D,20240816,000000,21.16,21.44,21.085,21.17,251748,0
+CODI.US,D,20240819,000000,21.3,21.81,21.18,21.63,226956,0
+CODI.US,D,20240820,000000,21.57,21.57,21.07,21.2,155833,0
+CODI.US,D,20240821,000000,21.4,21.54,21.15,21.38,107147,0
+CODI.US,D,20240822,000000,21.37,21.5,21.13,21.15,89152,0
+CODI.US,D,20240823,000000,21.3,22.17,21.17,22.12,185341,0
+CODI.US,D,20240826,000000,22.14,22.16,21.89,21.93,167242,0
+CODI.US,D,20240827,000000,21.81,21.92,21.615,21.74,89077,0
+CODI.US,D,20240828,000000,21.63,22.09,21.6,21.74,123770,0
+CODI.US,D,20240829,000000,21.97,22.02,21.68,21.88,136063,0
+CODI.US,D,20240830,000000,21.9,22.15,21.74,22.15,163846,0
+CODI.US,D,20240903,000000,21.9,22.1366,21.23,21.35,157615,0
+CODI.US,D,20240904,000000,21.21,21.41,21,21.16,135573,0
+CODI.US,D,20240905,000000,21.08,21.3019,20.74,20.87,146267,0
+CODI.US,D,20240906,000000,20.89,21.01,20.41,20.47,152519,0
+CODI.US,D,20240909,000000,20.49,20.8799,20.23,20.23,213365,0
+CODI.US,D,20240910,000000,20.42,20.47,20.195,20.36,138841,0
+CODI.US,D,20240911,000000,20.15,20.27,19.76,20.26,172899,0
+CODI.US,D,20240912,000000,20.34,20.71,20.27,20.56,220370,0
+CODI.US,D,20240913,000000,20.88,21.26,20.84,21.01,186940,0
+CODI.US,D,20240916,000000,21.07,21.39,21.04,21.29,156726,0
+CODI.US,D,20240917,000000,21.46,21.76,21.305,21.33,173557,0
+CODI.US,D,20240918,000000,21.42,22.08,21.26,21.56,267703,0
+CODI.US,D,20240919,000000,22.08,22.08,21.54,21.85,287290,0
+CODI.US,D,20240920,000000,21.75,21.92,21.51,21.59,706606,0
+CODI.US,D,20240923,000000,21.6,21.89,21.44,21.73,309900,0
+CODI.US,D,20240924,000000,21.89,21.95,21.6616,21.95,236728,0
+CODI.US,D,20240925,000000,21.82,21.97,21.682,21.97,319961,0
+CODI.US,D,20240926,000000,21.97,22.3,21.9,22,233542,0
+CODI.US,D,20240927,000000,22.23,22.37,21.97,22.09,176323,0
+CODI.US,D,20240930,000000,21.9523,22.225,21.9,22.13,142883,0
+CODI.US,D,20241001,000000,22.12,22.12,21.63,21.81,225724,0
+CODI.US,D,20241002,000000,21.76,21.9,21.61,21.7,196101,0
+CODI.US,D,20241003,000000,21.49,21.59,21.2734,21.36,132274,0
+CODI.US,D,20241004,000000,21.76,21.82,21.46,21.76,140392,0
+CODI.US,D,20241007,000000,21.64,21.64,21.32,21.39,129935,0
+CODI.US,D,20241008,000000,21.39,21.46,21.07,21.15,156863,0
+CODI.US,D,20241009,000000,21.18,21.31,20.895,20.93,129245,0
+CODI.US,D,20241010,000000,20.66,20.895,20.525,20.83,189492,0
+CODI.US,D,20241011,000000,20.91,21.1099,20.8124,20.93,140582,0
+CODI.US,D,20241014,000000,20.98,21.01,20.83,20.9,162047,0
+CODI.US,D,20241015,000000,21.12,21.25,20.96,21.02,169118,0
+CODI.US,D,20241016,000000,21.15,21.785,21.14,21.71,202586,0
+CODI.US,D,20241017,000000,22,22.39,21.7,22,310429,0
+CODI.US,D,20241018,000000,22.05,22.05,21.67,21.78,151743,0
+CODI.US,D,20241021,000000,21.75,21.765,21.245,21.39,177214,0
+CODI.US,D,20241022,000000,21.24,21.3,20.955,21.02,181468,0
+CODI.US,D,20241023,000000,20.92,21.0597,20.58,20.91,130415,0
+CODI.US,D,20241024,000000,20.95,21.07,20.77,20.8,167436,0
+CODI.US,D,20241025,000000,20.92,20.93,20.54,20.55,98555,0
+CODI.US,D,20241028,000000,20.65,20.93,20.65,20.89,133705,0
+CODI.US,D,20241029,000000,20.7,20.895,20.64,20.84,133828,0
+CODI.US,D,20241030,000000,20.73,21.06,20.57,20.6,135597,0
+CODI.US,D,20241031,000000,21.03,22.09,20.855,21.7,250267,0
+CODI.US,D,20241101,000000,21.79,21.79,20.9,21.02,200573,0
+CODI.US,D,20241104,000000,21.01,21.3,20.96,21.03,199818,0
+CODI.US,D,20241105,000000,20.88,21.32,20.88,21.28,149653,0
+CODI.US,D,20241106,000000,22,22.81,21.99,22.77,386948,0
+CODI.US,D,20241107,000000,22.67,22.97,22.22,22.26,170304,0
+CODI.US,D,20241108,000000,22.25,22.82,22.25,22.7,193393,0
+CODI.US,D,20241111,000000,22.87,23.22,22.85,23.08,294089,0
+CODI.US,D,20241112,000000,22.96,23.54,22.96,23.27,267562,0
+CODI.US,D,20241113,000000,23.155,23.44,23.09,23.15,250266,0
+CODI.US,D,20241114,000000,23.255,23.27,22.755,22.79,222377,0
+CODI.US,D,20241115,000000,23,23.04,22.7,22.95,175535,0
+CODI.US,D,20241118,000000,22.975,23.0939,22.81,22.83,114824,0
+CODI.US,D,20241119,000000,22.4,23.095,22.4,22.97,118636,0
+CODI.US,D,20241120,000000,22.94,22.99,22.7,22.96,125107,0
+CODI.US,D,20241121,000000,22.9124,23.22,22.9124,23.02,217320,0
+CODI.US,D,20241122,000000,23.22,23.45,23.05,23.44,280925,0
+CODI.US,D,20241125,000000,23.56,23.94,23.53,23.53,188331,0
+CODI.US,D,20241126,000000,23.3889,23.72,23.25,23.55,173176,0
+CODI.US,D,20241127,000000,23.825,24,23.53,23.64,288501,0
+CODI.US,D,20241129,000000,23.735,23.86,23.67,23.7,188874,0
+CODI.US,D,20241202,000000,23.74,24.035,23.71,23.77,261774,0
+CODI.US,D,20241203,000000,23.78,23.86,23.36,23.4,185502,0
+CODI.US,D,20241204,000000,23.465,23.7897,23.465,23.74,153123,0
+CODI.US,D,20241205,000000,23.685,23.685,23.42,23.43,139044,0
+CODI.US,D,20241206,000000,23.5,23.595,23.15,23.18,191424,0
+CODI.US,D,20241209,000000,23.18,23.775,23.18,23.66,227738,0
+CODI.US,D,20241210,000000,23.8278,24.31,23.615,23.95,307749,0
+CODI.US,D,20241211,000000,24.19,24.23,23.84,23.99,317036,0
+CODI.US,D,20241212,000000,24.01,24.03,23.68,23.75,163483,0
+CODI.US,D,20241213,000000,23.805,23.85,23.55,23.62,127582,0
+CODI.US,D,20241216,000000,23.65,24.28,23.65,24.27,236794,0
+CODI.US,D,20241217,000000,24.12,24.3199,23.77,23.92,239235,0
+CODI.US,D,20241218,000000,23.795,24.02,22.73,22.96,293692,0
+CODI.US,D,20241219,000000,23.3,23.39,22.89,23.01,230023,0
+CODI.US,D,20241220,000000,22.775,23.83,22.55,23.35,686528,0
+CODI.US,D,20241223,000000,23.32,23.46,22.89,23.04,196097,0
+CODI.US,D,20241224,000000,23.09,23.26,22.9587,23.23,70039,0
+CODI.US,D,20241226,000000,23.03,23.42,23,23.39,123855,0
+CODI.US,D,20241227,000000,23.26,23.4474,22.91,23.1,125383,0
+CODI.US,D,20241230,000000,23.38,23.38,22.86,23.08,125994,0
+CODI.US,D,20241231,000000,23.102,23.28,22.9401,23.08,122553,0
+CODI.US,D,20250102,000000,23.12,23.285,22.6,22.75,129452,0
+CODI.US,D,20250103,000000,22.9531,23.02,22.74,22.9,117270,0
+CODI.US,D,20250106,000000,23,23,22.4,22.48,202972,0
+CODI.US,D,20250107,000000,22.4,22.47,21.7063,21.91,206187,0
+CODI.US,D,20250108,000000,21.75,21.98,21.585,21.89,152237,0
+CODI.US,D,20250110,000000,21.51,21.585,20.705,20.93,225693,0
+CODI.US,D,20250113,000000,20.785,21.29,20.68,21.14,241373,0
+CODI.US,D,20250114,000000,21.25,21.5773,21.036,21.25,175419,0
+CODI.US,D,20250115,000000,21.89,21.89,21.42,21.62,182535,0
+CODI.US,D,20250116,000000,21.43,21.52,21.11,21.47,192035,0
+CODI.US,D,20250117,000000,21.58,21.82,21.45,21.49,180483,0
+CODI.US,D,20250121,000000,21.69,21.69,21.15,21.37,229870,0
+CODI.US,D,20250122,000000,21.4,21.48,21.22,21.36,311001,0
+CODI.US,D,20250123,000000,21.255,21.54,21.16,21.5,231898,0
+CODI.US,D,20250124,000000,21.488,21.585,21.14,21.24,199826,0
+CODI.US,D,20250127,000000,21.4,21.57,21.18,21.29,221736,0
+CODI.US,D,20250128,000000,21.39,21.74,21.3,21.31,190881,0
+CODI.US,D,20250129,000000,21.335,21.44,21.18,21.23,131647,0
+CODI.US,D,20250130,000000,21.52,21.99,21.45,21.52,194932,0
+CODI.US,D,20250131,000000,21.52,21.59,21.115,21.25,221093,0
+CODI.US,D,20250203,000000,20.75,21.085,20.48,20.72,193418,0
+CODI.US,D,20250204,000000,20.71,20.71,20.5601,20.6,107507,0
+CODI.US,D,20250205,000000,20.65,20.877,20.57,20.86,143288,0
+CODI.US,D,20250206,000000,20.98,21.18,20.87,20.94,237846,0
+CODI.US,D,20250207,000000,20.78,20.88,20.48,20.5,143470,0
+CODI.US,D,20250210,000000,20.7,21.03,20.58,20.84,166721,0
+CODI.US,D,20250211,000000,20.75,20.97,20.68,20.96,100573,0
+CODI.US,D,20250212,000000,20.56,20.72,20.395,20.68,240638,0
+CODI.US,D,20250213,000000,20.74,20.82,20.5185,20.78,180367,0
+CODI.US,D,20250214,000000,20.945,21.125,20.91,20.97,102546,0
+CODI.US,D,20250218,000000,20.68,21.18,20.57,21.14,175105,0
+CODI.US,D,20250219,000000,20.88,21.12,20.87,21.06,195619,0
+CODI.US,D,20250220,000000,20.9709,21.1,20.77,20.96,163502,0
+CODI.US,D,20250221,000000,21.25,21.3,20.76,20.8,188541,0
+CODI.US,D,20250224,000000,20.8,20.86,20.57,20.63,327880,0
+CODI.US,D,20250225,000000,20.89,20.89,20.57,20.7,193301,0
+CODI.US,D,20250226,000000,20.65,20.85,20.32,20.47,252367,0
+CODI.US,D,20250227,000000,20.5,20.585,20.12,20.12,288634,0
+CODI.US,D,20250228,000000,20.12,22.21,20.03,21.89,429213,0
+CODI.US,D,20250303,000000,21.67,22.07,21.25,21.3,345057,0
+CODI.US,D,20250304,000000,21,21,20.395,20.43,289866,0
+CODI.US,D,20250305,000000,20.5,20.62,20.14,20.3,370786,0
+CODI.US,D,20250306,000000,20,20.28,19.91,20.19,421596,0
+CODI.US,D,20250307,000000,20.11,20.17,19.82,19.86,409207,0
+CODI.US,D,20250310,000000,19.575,19.86,19.21,19.3,482818,0
+CODI.US,D,20250311,000000,19.24,19.83,18.88,19.73,364476,0
+CODI.US,D,20250312,000000,19.9,19.9,19.38,19.46,206606,0
+CODI.US,D,20250313,000000,19.47,19.48,18.9,19.06,183643,0
+CODI.US,D,20250314,000000,19.215,19.47,19.17,19.44,201836,0
+CODI.US,D,20250317,000000,19.375,19.7,19.37,19.65,164349,0
+CODI.US,D,20250318,000000,19.66,19.81,19.59,19.65,176284,0
+CODI.US,D,20250319,000000,19.54,20.0686,19.54,19.92,212607,0
+CODI.US,D,20250320,000000,19.787,20.03,19.69,19.71,149286,0
+CODI.US,D,20250321,000000,19.485,19.625,19.07,19.17,696092,0
+CODI.US,D,20250324,000000,19.3624,19.58,19.35,19.58,393970,0
+CODI.US,D,20250325,000000,19.62,19.62,19.1,19.2,318037,0
+CODI.US,D,20250326,000000,19.17,19.4341,19,19.21,316189,0
+CODI.US,D,20250327,000000,19.18,19.39,19.005,19.09,280594,0
+CODI.US,D,20250328,000000,19,19.1313,18.56,18.81,266778,0
+CODI.US,D,20250331,000000,18.655,18.84,18.43,18.67,271570,0
+CODI.US,D,20250401,000000,18.43,18.7,18.36,18.52,387926,0
+CODI.US,D,20250402,000000,18.48,18.82,18.32,18.81,355498,0
+CODI.US,D,20250403,000000,18,18.05,17.52,17.59,542483,0
+CODI.US,D,20250404,000000,16.985,17.07,16.2,16.93,825324,0
+CODI.US,D,20250407,000000,16.4,17.495,15.7701,16.48,730764,0
+CODI.US,D,20250408,000000,16.835,16.9207,15.65,15.85,1142147,0
+CODI.US,D,20250409,000000,15.72,17.7,15.64,17.36,698230,0
+CODI.US,D,20250410,000000,16.93,16.96,16.04,16.39,359905,0
+CODI.US,D,20250411,000000,16.25,16.64,15.91,16.58,265898,0
+CODI.US,D,20250414,000000,16.827,16.86,16.467,16.77,274304,0
+CODI.US,D,20250415,000000,16.765,17.1,16.73,16.93,296483,0
+CODI.US,D,20250416,000000,16.857,17.02,16.54,16.73,313949,0
+CODI.US,D,20250417,000000,16.507,16.689,16.3224,16.55,309187,0
+CODI.US,D,20250421,000000,16.44,16.44,15.85,15.92,312706,0
+CODI.US,D,20250422,000000,16.09,16.575,16.09,16.54,351375,0
+CODI.US,D,20250423,000000,17.01,17.44,16.69,16.74,310849,0
+CODI.US,D,20250424,000000,16.7,17.16,16.7,17.12,321319,0
+CODI.US,D,20250425,000000,17.1,17.1,16.84,17.03,208969,0
+CODI.US,D,20250428,000000,17.15,17.37,17.02,17.34,198282,0
+CODI.US,D,20250429,000000,17.21,17.415,17.16,17.33,261543,0
+CODI.US,D,20250430,000000,17.01,17.3,16.7601,17.19,255384,0
+CODI.US,D,20250501,000000,17.1341,17.34,16.9675,17.02,243014,0
+CODI.US,D,20250502,000000,17.2477,17.67,17.095,17.65,236407,0
+CODI.US,D,20250505,000000,17.365,17.67,17.2724,17.5,293325,0
+CODI.US,D,20250506,000000,17.285,17.38,17.115,17.24,213685,0
+CODI.US,D,20250507,000000,17.36,17.46,17.115,17.25,259677,0
+CODI.US,D,20250508,000000,8.5,8.8391,6.05,6.55,14866460,0
+CODI.US,D,20250509,000000,6.7,7.23,6.44,6.96,4526149,0
+CODI.US,D,20250512,000000,7.25,7.34,6.69,7.02,3408972,0
+CODI.US,D,20250513,000000,6.96,7.8,6.9223,7.66,3122504,0
+CODI.US,D,20250514,000000,7.66,8.29,7.6528,7.97,2471943,0
+CODI.US,D,20250515,000000,7.8625,7.97,7.45,7.71,1182809,0
+CODI.US,D,20250516,000000,7.69,8.02,7.6426,7.9,1238823,0
+CODI.US,D,20250519,000000,7.85,7.99,7.76,7.86,1085064,0
+CODI.US,D,20250520,000000,7.81,7.885,7.67,7.83,1003407,0
+CODI.US,D,20250521,000000,7.76,7.795,7.22,7.25,1259687,0
+CODI.US,D,20250522,000000,7.2,7.45,7.1,7.36,900270,0
+CODI.US,D,20250523,000000,7.2,7.47,7.18,7.37,1142868,0
+CODI.US,D,20250527,000000,7.45,7.6,7.33,7.52,1318041,0
+CODI.US,D,20250528,000000,6.655,7.0899,6.36,6.61,3064679,0
+CODI.US,D,20250529,000000,6.65,7.09,6.62,6.79,1666080,0
+CODI.US,D,20250530,000000,6.825,6.825,6.52,6.72,1912264,0
+CODI.US,D,20250602,000000,6.7,6.7416,6.33,6.51,1278610,0
+CODI.US,D,20250603,000000,6.54,6.965,6.33,6.95,2080954,0
+CODI.US,D,20250604,000000,6.9532,7.1397,6.81,7.01,1947468,0
+CODI.US,D,20250605,000000,7,7.35,6.95,7.16,1293238,0
+CODI.US,D,20250606,000000,7.315,7.55,7.15,7.18,1403748,0
+CODI.US,D,20250609,000000,7.1,7.1463,6.41,6.56,2458134,0
+CODI.US,D,20250610,000000,6.66,6.6824,6.19,6.32,2030135,0
+CODI.US,D,20250611,000000,6.33,6.51,6.24,6.39,2146348,0
+CODI.US,D,20250612,000000,6.325,6.42,6.18,6.35,1973572,0
+CODI.US,D,20250613,000000,6.225,6.3,6,6,2298785,0
+CODI.US,D,20250616,000000,6.138,6.485,6.1,6.26,1792963,0
+CODI.US,D,20250617,000000,6.155,6.36,6.01,6.1,1880919,0
+CODI.US,D,20250618,000000,6.08,6.53,6.06,6.38,2253331,0
+CODI.US,D,20250620,000000,6.45,6.5722,6.37,6.38,2501915,0
+CODI.US,D,20250623,000000,6.2107,6.54,6.2107,6.41,1385500,0
+CODI.US,D,20250624,000000,6.505,6.66,6.37,6.43,1399165,0
+CODI.US,D,20250625,000000,6.46,6.51,6.23,6.26,1041247,0
+CODI.US,D,20250626,000000,6.27,6.34,6.2,6.26,1074106,0
+CODI.US,D,20250627,000000,6.28,6.34,6.135,6.14,1567367,0
+CODI.US,D,20250630,000000,6.21,6.39,6.155,6.28,1060903,0
+CODI.US,D,20250701,000000,6.23,6.62,6.21,6.39,1146988,0
+CODI.US,D,20250702,000000,6.4101,6.55,6.41,6.49,1068871,0
+CODI.US,D,20250703,000000,6.55,6.6899,6.54,6.62,829400,0
+CODI.US,D,20250707,000000,6.552,6.7552,6.5,6.5,1623761,0
+CODI.US,D,20250708,000000,6.46,6.7,6.46,6.55,1512628,0
+CODI.US,D,20250709,000000,6.58,6.67,6.39,6.48,1077015,0
+CODI.US,D,20250710,000000,6.5,6.66,6.42,6.59,932473,0
+CODI.US,D,20250711,000000,6.478,6.5201,6.285,6.43,930270,0
+CODI.US,D,20250714,000000,6.39,6.43,6.25,6.27,951574,0
+CODI.US,D,20250715,000000,6.3026,6.4,6.04,6.04,1100732,0
+CODI.US,D,20250716,000000,6.125,6.265,5.98,6.26,1118035,0
+CODI.US,D,20250717,000000,6.26,6.475,6.19,6.41,1027345,0
+CODI.US,D,20250718,000000,6.38,6.44,6.13,6.13,879960,0
+CODI.US,D,20250721,000000,6.17,6.3899,6.17,6.37,1365851,0
+CODI.US,D,20250722,000000,6.4,6.73,6.38,6.67,1085134,0
+CODI.US,D,20250723,000000,6.71,7,6.605,6.96,1055377,0
+CODI.US,D,20250724,000000,6.89,6.92,6.71,6.73,881688,0
+CODI.US,D,20250725,000000,6.73,6.84,6.615,6.83,826101,0
+CODI.US,D,20250728,000000,6.9,6.92,6.705,6.77,1031485,0
+CODI.US,D,20250729,000000,6.81,6.83,6.49,6.53,810540,0
+CODI.US,D,20250730,000000,6.53,6.61,6.385,6.45,911186,0
+CODI.US,D,20250731,000000,6.37,6.56,6.325,6.39,756194,0
+CODI.US,D,20250801,000000,6.335,6.435,6.19,6.38,1140766,0
+CODI.US,D,20250804,000000,6.42,6.6,6.37,6.51,894538,0
+CODI.US,D,20250805,000000,6.59,7.1751,6.46,7.01,2315459,0
+CODI.US,D,20250806,000000,7.03,7.04,6.56,6.56,941439,0
+CODI.US,D,20250807,000000,6.56,6.82,6.47,6.79,928659,0
+CODI.US,D,20250808,000000,6.82,6.9,6.69,6.78,837338,0
+CODI.US,D,20250811,000000,6.7793,6.92,6.64,6.66,716013,0
+CODI.US,D,20250812,000000,6.715,7.04,6.69,6.92,844119,0
+CODI.US,D,20250813,000000,6.98,7.625,6.96,7.59,1301444,0
+CODI.US,D,20250814,000000,7.49,7.685,7.38,7.45,1057508,0
+CODI.US,D,20250815,000000,7.545,7.59,7.32,7.34,723473,0
+CODI.US,D,20250818,000000,7.35,7.39,7.23,7.3,835243,0
+CODI.US,D,20250819,000000,7.36,7.55,7.23,7.31,584277,0
+CODI.US,D,20250820,000000,7.338,7.34,7.155,7.16,483907,0
+CODI.US,D,20250821,000000,7.082,7.24,7.06,7.15,545694,0
+CODI.US,D,20250822,000000,7.22,7.725,7.171,7.65,830163,0
+CODI.US,D,20250825,000000,7.64,7.8116,7.59,7.69,781793,0
+CODI.US,D,20250826,000000,7.635,7.72,7.48,7.49,608165,0
+CODI.US,D,20250827,000000,7.4,7.61,7.4,7.53,519294,0
+CODI.US,D,20250828,000000,7.5728,7.6109,7.17,7.19,585998,0
+CODI.US,D,20250829,000000,7.245,7.59,7.13,7.5,976870,0
+CODI.US,D,20250902,000000,7.42,7.44,7.135,7.23,592913,0
+CODI.US,D,20250903,000000,7.16,7.28,6.97,7.19,516281,0
+CODI.US,D,20250904,000000,7.194,7.305,7.15,7.29,435536,0
+CODI.US,D,20250905,000000,7.4,7.565,7.14,7.28,699395,0
+CODI.US,D,20250908,000000,7.3,7.345,7.07,7.23,596341,0
+CODI.US,D,20250909,000000,7.175,7.26,7.0611,7.13,505388,0
+CODI.US,D,20250910,000000,7.17,7.17,6.9,7.02,586304,0
+CODI.US,D,20250911,000000,7.02,7.22,7.01,7.18,645430,0
+CODI.US,D,20250912,000000,7.19,7.19,6.96,7.01,421313,0
+CODI.US,D,20250915,000000,7.06,7.07,6.91,7.02,1370864,0
+CODI.US,D,20250916,000000,7.0855,7.395,6.97,7.3,763123,0
+CODI.US,D,20250917,000000,7.285,7.47,7.08,7.16,971011,0
+CODI.US,D,20250918,000000,7.215,7.41,7.12,7.3,783228,0
+CODI.US,D,20250919,000000,7.345,7.345,7.17,7.2,1448216,0
+CODI.US,D,20250922,000000,7.23,7.25,7.05,7.12,1583363,0
+CODI.US,D,20250923,000000,7.23,7.38,7.08,7.14,1473571,0
+CODI.US,D,20250924,000000,7.11,7.17,6.93,6.94,620017,0
+CODI.US,D,20250925,000000,6.9,6.91,6.68,6.74,596043,0
+CODI.US,D,20250926,000000,6.66,6.7943,6.64,6.72,607264,0
+CODI.US,D,20250929,000000,6.8,6.8,6.52,6.59,519663,0
+CODI.US,D,20250930,000000,6.51,6.63,6.445,6.62,740352,0
+CODI.US,D,20251001,000000,6.63,6.7,6.5148,6.56,945973,0
+CODI.US,D,20251002,000000,6.57,6.795,6.4721,6.67,916499,0
+CODI.US,D,20251003,000000,6.71,6.91,6.68,6.73,685277,0
+CODI.US,D,20251006,000000,6.8098,6.84,6.6,6.72,967089,0
+CODI.US,D,20251007,000000,6.73,6.76,6.46,6.49,1520293,0
+CODI.US,D,20251008,000000,6.61,6.64,6.485,6.54,688680,0
+CODI.US,D,20251009,000000,6.5599,7.44,6.49,7.35,4614918,0
+CODI.US,D,20251010,000000,8.47,8.94,7.49,8.35,10754558,0
+CODI.US,D,20251013,000000,8.96,9.24,7.82,8.48,7792179,0
+CODI.US,D,20251014,000000,8.245,8.88,8.07,8.6,4012026,0
+CODI.US,D,20251015,000000,8.7,8.93,7.75,8.11,3337226,0
+CODI.US,D,20251016,000000,8.08,8.245,7.41,7.48,2335401,0
+CODI.US,D,20251017,000000,7.26,7.5,7.1,7.3,2505201,0
+CODI.US,D,20251020,000000,7.4,7.97,7.3512,7.83,1693815,0
+CODI.US,D,20251021,000000,7.805,8.36,7.8,8.04,1782161,0
+CODI.US,D,20251022,000000,7.81,7.93,7.25,7.28,1598049,0
+CODI.US,D,20251023,000000,7.34,7.65,7.28,7.64,1161796,0
+CODI.US,D,20251024,000000,7.8099,8.01,7.72,8,1200337,0
+CODI.US,D,20251027,000000,7.89,8.07,7.22,7.45,1611967,0
+CODI.US,D,20251028,000000,7.39,7.465,7.23,7.31,1079937,0
+CODI.US,D,20251029,000000,7.23,7.3095,6.77,6.81,1097582,0
+CODI.US,D,20251030,000000,6.85,6.86,6.36,6.36,1348796,0
+CODI.US,D,20251031,000000,6.38,6.49,6.16,6.38,1260287,0
+CODI.US,D,20251103,000000,6.304,6.34,6.05,6.18,1296761,0
+CODI.US,D,20251104,000000,6.065,6.36,6,6,1266526,0
+CODI.US,D,20251105,000000,6,6.55,5.9889,6.41,1338613,0
+CODI.US,D,20251106,000000,6.445,6.48,5.9,5.9,1291910,0
+CODI.US,D,20251107,000000,5.8312,6.02,5.8003,5.95,916576,0
+CODI.US,D,20251110,000000,6.1045,6.11,5.86,5.98,946943,0
+CODI.US,D,20251111,000000,5.91,5.958,5.45,5.57,1781609,0
+CODI.US,D,20251112,000000,5.59,5.72,5.465,5.54,1065283,0
+CODI.US,D,20251113,000000,5.5,5.82,5.4801,5.75,2205181,0
+CODI.US,D,20251114,000000,5.645,5.82,5.56,5.75,1329251,0
+CODI.US,D,20251117,000000,5.63,6.13,5.3,5.88,2362593,0
+CODI.US,D,20251118,000000,5.87,5.93,5.695,5.75,1697247,0
+CODI.US,D,20251119,000000,5.69,5.83,5.655,5.67,1067717,0
+CODI.US,D,20251120,000000,5.73,5.8927,5.33,5.33,1167313,0
+CODI.US,D,20251121,000000,5.45,6.05,5.37,6.04,1553124,0
+CODI.US,D,20251124,000000,5.945,6.465,5.8,6.42,2454089,0
+CODI.US,D,20251125,000000,6.46,6.705,6.395,6.63,1330747,0
+CODI.US,D,20251126,000000,6.7,6.965,6.52,6.91,1304581,0
+CODI.US,D,20251128,000000,7.3,7.75,6.6,7.36,1705228,0
+CODI.US,D,20251201,000000,7.21,7.325,7.005,7.04,1189343,0
+CODI.US,D,20251202,000000,7.1,7.2,6.905,7.02,1422225,0
+CODI.US,D,20251203,000000,7.08,7.3,6.92,7.3,1188657,0
+CODI.US,D,20251204,000000,7.39,7.7161,7.32,7.38,1596157,0
+CODI.US,D,20251205,000000,7.01,7.1,5.645,5.73,4120311,0
+CODI.US,D,20251208,000000,6.0991,6.2,5.882,6.1,2163402,0
+CODI.US,D,20251209,000000,6.035,6.1,5.74,5.85,1732366,0
+CODI.US,D,20251210,000000,5.7455,5.8498,5.18,5.48,3719731,0
+CODI.US,D,20251211,000000,5.485,5.54,5.344,5.39,1846205,0
+CODI.US,D,20251212,000000,5.4,5.5,5.11,5.14,2467445,0
+CODI.US,D,20251215,000000,5.1,5.14,4.78,4.85,3305014,0
+CODI.US,D,20251216,000000,4.88,4.995,4.85,4.89,1299699,0
+CODI.US,D,20251217,000000,4.87,5.04,4.82,4.87,1271702,0
+CODI.US,D,20251218,000000,4.99,5,4.8906,4.97,1359390,0
+CODI.US,D,20251219,000000,4.9,5.025,4.75,4.79,1891878,0
+CODI.US,D,20251222,000000,4.79,5.24,4.63,5.12,3191650,0
+CODI.US,D,20251223,000000,5.0301,5.1,4.835,4.87,881904,0
+CODI.US,D,20251224,000000,4.84,4.995,4.836,4.95,690895,0
+CODI.US,D,20251226,000000,4.9333,4.95,4.845,4.89,681387,0
+CODI.US,D,20251229,000000,4.875,4.921,4.65,4.68,1535911,0
+CODI.US,D,20251230,000000,4.72,5.08,4.72,4.86,1435849,0
+CODI.US,D,20251231,000000,4.875,4.91,4.69,4.8,1506480,0
+CODI.US,D,20260102,000000,4.775,4.8,4.6,4.65,1356589,0
+CODI.US,D,20260105,000000,4.6201,4.9,4.6,4.77,1301731,0
+CODI.US,D,20260106,000000,4.75,4.87,4.58,4.82,1251918,0
+CODI.US,D,20260107,000000,4.8,4.84,4.685,4.74,830812,0
+CODI.US,D,20260108,000000,4.675,5.305,4.66,5.17,1347583,0
+CODI.US,D,20260109,000000,5.238,5.52,5.16,5.5,1390268,0
+CODI.US,D,20260112,000000,5.4597,5.465,5.275,5.3,879521,0
+CODI.US,D,20260113,000000,5.305,5.34,5.13,5.23,727844,0
+CODI.US,D,20260114,000000,5.2,5.5,5.17,5.39,1035749,0
+CODI.US,D,20260115,000000,4.86,5.4,4.73,5.4,3182115,0
+CODI.US,D,20260116,000000,5.37,5.71,5.27,5.58,1800045,0
+CODI.US,D,20260120,000000,5.46,5.496,5.17,5.24,1627898,0
+CODI.US,D,20260121,000000,5.245,5.38,5.17,5.37,1027568,0
+CODI.US,D,20260122,000000,5.37,6.05,5.36,5.76,3001062,0
+CODI.US,D,20260123,000000,5.67,6.13,5.59,6.1,1348976,0
+CODI.US,D,20260126,000000,6.12,6.485,6.07,6.29,1548341,0
+CODI.US,D,20260127,000000,6.64,7.045,6.4,6.87,1596460,0
+CODI.US,D,20260128,000000,6.8665,6.96,6.28,6.4,1459992,0
+CODI.US,D,20260129,000000,6.355,6.56,6.24,6.56,1074267,0
+CODI.US,D,20260130,000000,6.45,6.7,6.36,6.57,1208178,0
+CODI.US,D,20260202,000000,6.44,6.6026,6.21,6.28,1136101,0
+CODI.US,D,20260203,000000,6.29,6.58,6.14,6.29,1210944,0
+CODI.US,D,20260204,000000,6.28,6.655,6.22,6.55,954838,0
+CODI.US,D,20260205,000000,6.495,6.58,6.23,6.28,946157,0
+CODI.US,D,20260206,000000,6.36,7.08,6.32,6.85,1671225,0
+CODI.US,D,20260209,000000,6.96,7.24,6.556266,7.03,1356864,0
+CODI.US,D,20260210,000000,7.1,7.2,6.79,6.86,644094,0
+CODI.US,D,20260211,000000,6.86,6.925,6.475,6.66,894093,0
+CODI.US,D,20260212,000000,6.715,6.8099,6.185,6.21,846832,0
+CODI.US,D,20260213,000000,6.25,6.53,6.14,6.39,1288638,0
+CODI.US,D,20260217,000000,6.39,7.11,6.32,6.85,2048379,0
+CODI.US,D,20260218,000000,6.71,7.2,6.67,6.85,1169410,0
diff --git a/daily/us/nyse stocks/1/codi_a.us.txt b/daily/us/nyse stocks/1/codi_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bab7cfd16f3f7b66e4a983905f70e024979471c
--- /dev/null
+++ b/daily/us/nyse stocks/1/codi_a.us.txt	
@@ -0,0 +1,2166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CODI_A.US,D,20170705,000000,24.83,24.94,24.81,24.94,71572,0
+CODI_A.US,D,20170706,000000,24.91,24.91,24.8,24.83,34824,0
+CODI_A.US,D,20170707,000000,24.81,24.89,24.81,24.89,66566,0
+CODI_A.US,D,20170710,000000,24.9,24.9199,24.84,24.87,82552,0
+CODI_A.US,D,20170711,000000,24.89,24.95,24.85,24.94,143165,0
+CODI_A.US,D,20170712,000000,24.96,24.99,24.92,24.9583,79446,0
+CODI_A.US,D,20170713,000000,24.93,25.05,24.93,25.02,59438,0
+CODI_A.US,D,20170714,000000,25.05,25.05,24.95,25,42827,0
+CODI_A.US,D,20170717,000000,25,25.03,24.91,24.96,130306,0
+CODI_A.US,D,20170718,000000,24.95,24.95,24.85,24.91,108400,0
+CODI_A.US,D,20170719,000000,24.9,24.95,24.87,24.89,38141,0
+CODI_A.US,D,20170720,000000,24.89,24.9507,24.89,24.92,45926,0
+CODI_A.US,D,20170721,000000,24.91,24.95,24.9,24.91,26810,0
+CODI_A.US,D,20170724,000000,24.95,24.96,24.91,24.92,48398,0
+CODI_A.US,D,20170725,000000,24.92,24.96,24.86,24.91,52717,0
+CODI_A.US,D,20170726,000000,24.91,24.98,24.91,24.98,45381,0
+CODI_A.US,D,20170727,000000,24.98,24.98,24.92,24.9499,24940,0
+CODI_A.US,D,20170728,000000,24.95,24.9899,24.95,24.9899,19173,0
+CODI_A.US,D,20170731,000000,24.99,25.03,24.96,24.9875,26572,0
+CODI_A.US,D,20170801,000000,24.95,25.009,24.95,24.9999,8489,0
+CODI_A.US,D,20170802,000000,25.01,25.03,24.97,24.98,59654,0
+CODI_A.US,D,20170803,000000,25.018,25.03,24.9736,24.98,55413,0
+CODI_A.US,D,20170804,000000,24.964,25.02,24.93,25.02,20534,0
+CODI_A.US,D,20170807,000000,25,25,24.98,24.98,23804,0
+CODI_A.US,D,20170808,000000,25,25,24.98,25,19366,0
+CODI_A.US,D,20170809,000000,24.981,24.981,24.89,24.9396,50810,0
+CODI_A.US,D,20170810,000000,24.97,24.97,24.8501,24.8699,17130,0
+CODI_A.US,D,20170811,000000,24.8817,24.94,24.815,24.9,7000,0
+CODI_A.US,D,20170814,000000,24.97,24.98,24.83,24.917,22059,0
+CODI_A.US,D,20170815,000000,24.91,24.91,24.83,24.89,18132,0
+CODI_A.US,D,20170816,000000,24.89,24.98,24.8765,24.9351,16612,0
+CODI_A.US,D,20170817,000000,24.97,24.97,24.83,24.94,14100,0
+CODI_A.US,D,20170818,000000,24.97,24.97,24.8826,24.8826,4100,0
+CODI_A.US,D,20170821,000000,24.96,24.97,24.88,24.9299,10750,0
+CODI_A.US,D,20170822,000000,24.93,24.98,24.86,24.86,29147,0
+CODI_A.US,D,20170823,000000,24.8716,24.93,24.8716,24.89,3155,0
+CODI_A.US,D,20170824,000000,24.95,24.97,24.95,24.97,7310,0
+CODI_A.US,D,20170825,000000,24.97,25.01,24.94,25.01,20628,0
+CODI_A.US,D,20170828,000000,24.9999,25,24.99,24.99,6000,0
+CODI_A.US,D,20170829,000000,24.97,24.99,24.8414,24.99,18765,0
+CODI_A.US,D,20170830,000000,24.99,25.01,24.8771,25,30433,0
+CODI_A.US,D,20170831,000000,24.93,25.08,24.93,25.08,38292,0
+CODI_A.US,D,20170901,000000,25.014,25.04,24.97,25.02,32313,0
+CODI_A.US,D,20170905,000000,25.01,25.05,24.91,24.9856,22513,0
+CODI_A.US,D,20170906,000000,24.92,24.97,24.9,24.91,19581,0
+CODI_A.US,D,20170907,000000,24.9662,24.99,24.92,24.9721,7222,0
+CODI_A.US,D,20170908,000000,24.98,24.99,24.98,24.98,2810,0
+CODI_A.US,D,20170911,000000,25,25.04,24.9899,25.04,18677,0
+CODI_A.US,D,20170912,000000,25.04,25.05,24.977,25,23085,0
+CODI_A.US,D,20170913,000000,24.98,25.0399,24.94,24.96,18810,0
+CODI_A.US,D,20170914,000000,24.96,25.03,24.96,25.0295,29945,0
+CODI_A.US,D,20170915,000000,25.03,25.03,24.9981,25,7640,0
+CODI_A.US,D,20170918,000000,25.03,25.077,25,25.06,27274,0
+CODI_A.US,D,20170919,000000,25.03,25.0589,24.98,25,31028,0
+CODI_A.US,D,20170920,000000,25.01,25.12,24.99,25.12,53365,0
+CODI_A.US,D,20170921,000000,25.1,25.15,25.03,25.05,47268,0
+CODI_A.US,D,20170922,000000,25.05,25.2188,25.031,25.2188,26250,0
+CODI_A.US,D,20170925,000000,25.1,25.15,25.08,25.11,42015,0
+CODI_A.US,D,20170926,000000,25.09,25.14,25,25.08,141925,0
+CODI_A.US,D,20170927,000000,25.05,25.065,24.96,25,50172,0
+CODI_A.US,D,20170928,000000,25.01,25.08,24.94,25.07,73758,0
+CODI_A.US,D,20170929,000000,25.07,25.17,25.06,25.17,19995,0
+CODI_A.US,D,20171002,000000,25.17,25.26,25.09,25.21,38790,0
+CODI_A.US,D,20171003,000000,25.21,25.31,25.18,25.25,64055,0
+CODI_A.US,D,20171004,000000,25.29,25.3,25.22,25.3,122577,0
+CODI_A.US,D,20171005,000000,25.34,25.34,25.21,25.24,39315,0
+CODI_A.US,D,20171006,000000,25.24,25.36,25.12,25.36,51401,0
+CODI_A.US,D,20171009,000000,25.48,25.63,25.41,25.54,74033,0
+CODI_A.US,D,20171010,000000,25.5,25.65,25.5,25.65,43488,0
+CODI_A.US,D,20171011,000000,25.6,25.75,25.6,25.71,84328,0
+CODI_A.US,D,20171012,000000,25.15,25.28,25.12,25.26,83583,0
+CODI_A.US,D,20171013,000000,25.32,25.35,25.23,25.29,90780,0
+CODI_A.US,D,20171016,000000,25.31,25.32,25.22,25.26,49150,0
+CODI_A.US,D,20171017,000000,25.25,25.29,25.22,25.29,22760,0
+CODI_A.US,D,20171018,000000,25.23,25.4,25.23,25.4,44595,0
+CODI_A.US,D,20171019,000000,25.4,25.43,25.34,25.43,62222,0
+CODI_A.US,D,20171020,000000,25.43,25.43,25.23,25.34,430490,0
+CODI_A.US,D,20171023,000000,25.31,25.31,25.19,25.23,34378,0
+CODI_A.US,D,20171024,000000,25.2,25.27,25.12,25.19,11808,0
+CODI_A.US,D,20171025,000000,25.15,25.18,24.95,25.1,48108,0
+CODI_A.US,D,20171026,000000,25.1,25.22,25.01,25.01,35172,0
+CODI_A.US,D,20171027,000000,25.1,25.14,25.06,25.1,10454,0
+CODI_A.US,D,20171030,000000,25.1,25.12,25,25.1,20575,0
+CODI_A.US,D,20171031,000000,25.04,25.1,25.01,25.07,35496,0
+CODI_A.US,D,20171101,000000,25.13,25.17,25.06,25.14,30516,0
+CODI_A.US,D,20171102,000000,25.132,25.132,24.93,25.08,65697,0
+CODI_A.US,D,20171103,000000,25.06,25.08,25.03,25.08,5306,0
+CODI_A.US,D,20171106,000000,25.08,25.08,24.984,25.04,19909,0
+CODI_A.US,D,20171107,000000,25.0397,25.05,24.94,25.05,14125,0
+CODI_A.US,D,20171108,000000,25.0419,25.0419,24.95,25,36740,0
+CODI_A.US,D,20171109,000000,24.97,25,24.84,24.94,23679,0
+CODI_A.US,D,20171110,000000,24.9,24.9,24.61,24.74,70862,0
+CODI_A.US,D,20171113,000000,24.77,24.78,24.56,24.63,50128,0
+CODI_A.US,D,20171114,000000,24.68,24.68,24.56,24.61,27172,0
+CODI_A.US,D,20171115,000000,24.6,24.66,24.4,24.5617,54267,0
+CODI_A.US,D,20171116,000000,24.59,24.639,24.38,24.45,59879,0
+CODI_A.US,D,20171117,000000,24.4101,24.6999,24.4001,24.6,25871,0
+CODI_A.US,D,20171120,000000,24.56,24.61,24.5,24.59,28591,0
+CODI_A.US,D,20171121,000000,24.59,24.65,24.5,24.53,28434,0
+CODI_A.US,D,20171122,000000,24.57,24.57,24.4945,24.51,13481,0
+CODI_A.US,D,20171124,000000,24.545,24.64,24.53,24.57,23106,0
+CODI_A.US,D,20171127,000000,24.6,24.64,24.57,24.64,22097,0
+CODI_A.US,D,20171128,000000,24.64,24.69,24.6,24.69,26720,0
+CODI_A.US,D,20171129,000000,24.69,24.69,24.47,24.59,18580,0
+CODI_A.US,D,20171130,000000,24.64,24.66,24.46,24.5889,19668,0
+CODI_A.US,D,20171201,000000,24.59,24.68,24.3,24.68,24136,0
+CODI_A.US,D,20171204,000000,24.6799,24.68,24.6,24.6799,7340,0
+CODI_A.US,D,20171205,000000,24.67,24.67,24.511,24.64,29703,0
+CODI_A.US,D,20171206,000000,24.6399,24.6399,24.6,24.6,330,0
+CODI_A.US,D,20171207,000000,24.64,24.64,24.55,24.6399,9053,0
+CODI_A.US,D,20171208,000000,24.69,24.74,24.631,24.68,21224,0
+CODI_A.US,D,20171211,000000,24.72,24.72,24.6601,24.7,10978,0
+CODI_A.US,D,20171212,000000,24.73,24.7424,24.6899,24.725,3708,0
+CODI_A.US,D,20171213,000000,24.71,24.7248,24.6242,24.6799,10981,0
+CODI_A.US,D,20171214,000000,24.69,24.7,24.5697,24.62,21561,0
+CODI_A.US,D,20171215,000000,24.67,24.68,24.57,24.57,34318,0
+CODI_A.US,D,20171218,000000,24.64,24.77,24.56,24.62,37526,0
+CODI_A.US,D,20171219,000000,24.65,24.65,24.52,24.57,38844,0
+CODI_A.US,D,20171220,000000,24.6,24.6,24.45,24.47,31691,0
+CODI_A.US,D,20171221,000000,24.52,24.55,24.5,24.55,20011,0
+CODI_A.US,D,20171222,000000,24.5,24.6,24.5,24.6,17057,0
+CODI_A.US,D,20171226,000000,24.6,24.63,24.5386,24.63,15867,0
+CODI_A.US,D,20171227,000000,24.63,24.63,24.42,24.53,32546,0
+CODI_A.US,D,20171228,000000,24.5,24.6899,24.48,24.6899,20621,0
+CODI_A.US,D,20171229,000000,24.62,24.68,24.5101,24.66,19155,0
+CODI_A.US,D,20180102,000000,24.69,24.69,24.37,24.45,47680,0
+CODI_A.US,D,20180103,000000,24.52,24.57,24.42,24.54,20492,0
+CODI_A.US,D,20180104,000000,24.57,24.68,24.522,24.55,22094,0
+CODI_A.US,D,20180105,000000,24.6,24.76,24.6,24.76,21783,0
+CODI_A.US,D,20180108,000000,24.7042,24.85,24.47,24.829,34773,0
+CODI_A.US,D,20180109,000000,24.83,24.84,24.64,24.8299,14079,0
+CODI_A.US,D,20180110,000000,24.75,24.7999,24.75,24.79,23902,0
+CODI_A.US,D,20180111,000000,24.44,24.46,24.35,24.44,19224,0
+CODI_A.US,D,20180112,000000,24.44,24.48,24.26,24.42,41617,0
+CODI_A.US,D,20180116,000000,24.385,24.48,24.38,24.42,27360,0
+CODI_A.US,D,20180117,000000,24.3687,24.47,24.3687,24.38,3081,0
+CODI_A.US,D,20180118,000000,24.3617,24.39,24.2,24.25,12161,0
+CODI_A.US,D,20180119,000000,24.25,24.3799,24.2,24.2,18108,0
+CODI_A.US,D,20180122,000000,24.2,24.36,24.2,24.3495,14120,0
+CODI_A.US,D,20180123,000000,24.3106,24.36,24.2835,24.2835,12204,0
+CODI_A.US,D,20180124,000000,24.277,24.2799,24.2,24.233,20616,0
+CODI_A.US,D,20180125,000000,24.26,24.3,24.231,24.3,12988,0
+CODI_A.US,D,20180126,000000,24.227,24.2899,24.18,24.23,21860,0
+CODI_A.US,D,20180129,000000,24.2,24.2,23.93,24,28660,0
+CODI_A.US,D,20180130,000000,24.06,24.06,23.8401,23.9,14411,0
+CODI_A.US,D,20180131,000000,23.9178,24,23.8999,23.94,7106,0
+CODI_A.US,D,20180201,000000,23.97,23.97,23.65,23.73,35467,0
+CODI_A.US,D,20180202,000000,23.56,23.73,23.49,23.5899,19037,0
+CODI_A.US,D,20180205,000000,23.5,23.74,23.5,23.5,18057,0
+CODI_A.US,D,20180206,000000,23.4907,23.62,23.4,23.57,34281,0
+CODI_A.US,D,20180207,000000,23.58,23.8499,23.58,23.6,31756,0
+CODI_A.US,D,20180208,000000,23.57,23.6,23.41,23.47,12435,0
+CODI_A.US,D,20180209,000000,23.48,23.53,23.16,23.53,15831,0
+CODI_A.US,D,20180212,000000,23.53,23.55,23.5,23.52,7942,0
+CODI_A.US,D,20180213,000000,23.4699,23.47,23.45,23.45,2761,0
+CODI_A.US,D,20180214,000000,23.58,23.58,23.25,23.35,9521,0
+CODI_A.US,D,20180215,000000,23.46,23.59,23.429,23.43,8226,0
+CODI_A.US,D,20180216,000000,23.49,23.6,23.4866,23.6,10408,0
+CODI_A.US,D,20180220,000000,23.59,23.59,23.399,23.48,18020,0
+CODI_A.US,D,20180221,000000,23.48,23.57,23.26,23.43,28741,0
+CODI_A.US,D,20180222,000000,23.44,23.4899,23.35,23.44,12484,0
+CODI_A.US,D,20180223,000000,23.54,23.59,23.531,23.54,7197,0
+CODI_A.US,D,20180226,000000,23.6,23.77,23.4,23.7074,29425,0
+CODI_A.US,D,20180227,000000,23.85,23.85,23.57,23.79,14303,0
+CODI_A.US,D,20180228,000000,23.79,23.87,23.67,23.81,19791,0
+CODI_A.US,D,20180301,000000,23.81,23.93,23.75,23.81,15999,0
+CODI_A.US,D,20180302,000000,23.75,23.81,23.7435,23.81,4381,0
+CODI_A.US,D,20180305,000000,23.81,23.81,23.783,23.8,16235,0
+CODI_A.US,D,20180306,000000,23.73,23.88,23.41,23.45,78385,0
+CODI_A.US,D,20180307,000000,23.41,23.64,23.41,23.5,26266,0
+CODI_A.US,D,20180308,000000,23.56,23.56,23.23,23.32,17432,0
+CODI_A.US,D,20180309,000000,23.34,23.34,23.05,23.3,19919,0
+CODI_A.US,D,20180312,000000,23.3,23.34,23.2202,23.34,7968,0
+CODI_A.US,D,20180313,000000,23.32,23.42,23.0975,23.3,42059,0
+CODI_A.US,D,20180314,000000,23.3,23.31,23.19,23.27,11632,0
+CODI_A.US,D,20180315,000000,23.27,23.27,23.16,23.27,10902,0
+CODI_A.US,D,20180316,000000,23.27,23.27,22.95,23.1999,8119,0
+CODI_A.US,D,20180319,000000,23.2099,23.21,23.0301,23.05,19930,0
+CODI_A.US,D,20180320,000000,23.09,23.1099,22.8701,22.96,12993,0
+CODI_A.US,D,20180321,000000,22.9417,22.97,22.8,22.92,28691,0
+CODI_A.US,D,20180322,000000,22.92,22.92,22.55,22.72,40217,0
+CODI_A.US,D,20180323,000000,22.71,22.77,22.62,22.6699,12568,0
+CODI_A.US,D,20180326,000000,22.7,22.73,22.45,22.58,33481,0
+CODI_A.US,D,20180327,000000,22.48,22.7,22.48,22.64,14170,0
+CODI_A.US,D,20180328,000000,22.64,22.6699,22.58,22.64,11925,0
+CODI_A.US,D,20180329,000000,22.65,22.68,22.63,22.68,10859,0
+CODI_A.US,D,20180402,000000,22.6,22.68,22.135,22.15,26344,0
+CODI_A.US,D,20180403,000000,22.25,22.25,21.88,22.14,33784,0
+CODI_A.US,D,20180404,000000,22.1,22.1,21.93,22.1,12696,0
+CODI_A.US,D,20180405,000000,22.1,22.2728,22.1,22.15,11735,0
+CODI_A.US,D,20180406,000000,22.15,22.15,21.86,21.99,13647,0
+CODI_A.US,D,20180409,000000,21.9406,21.9406,21.7,21.85,22398,0
+CODI_A.US,D,20180410,000000,21.98,21.98,21.7,21.71,6380,0
+CODI_A.US,D,20180411,000000,21.74,21.79,21.6454,21.67,10053,0
+CODI_A.US,D,20180412,000000,21.36,21.36,21.23,21.3,20590,0
+CODI_A.US,D,20180413,000000,21.36,21.36,21.3,21.3,388,0
+CODI_A.US,D,20180416,000000,21.32,21.4,20.01,21.2,25829,0
+CODI_A.US,D,20180417,000000,21.21,21.21,20.71,21.18,38953,0
+CODI_A.US,D,20180418,000000,21.18,21.18,20.9,20.97,18570,0
+CODI_A.US,D,20180419,000000,20.85,20.85,20.1901,20.54,57802,0
+CODI_A.US,D,20180420,000000,20.63,20.69,20.33,20.5,16794,0
+CODI_A.US,D,20180423,000000,20.63,20.71,20.441,20.48,28482,0
+CODI_A.US,D,20180424,000000,20.64,20.64,20.455,20.56,8101,0
+CODI_A.US,D,20180425,000000,20.6,20.63,20.27,20.44,15425,0
+CODI_A.US,D,20180426,000000,20.44,20.58,20.38,20.44,18218,0
+CODI_A.US,D,20180427,000000,20.49,20.49,20.38,20.44,18534,0
+CODI_A.US,D,20180430,000000,20.48,20.49,20.41,20.45,32648,0
+CODI_A.US,D,20180501,000000,20.6,20.6,20.25,20.37,12313,0
+CODI_A.US,D,20180502,000000,20.35,20.45,20.23,20.29,11676,0
+CODI_A.US,D,20180503,000000,20.28,20.37,20.18,20.18,14324,0
+CODI_A.US,D,20180504,000000,20.2,20.378,20.2,20.34,8706,0
+CODI_A.US,D,20180507,000000,20.35,20.6688,20.3446,20.65,76153,0
+CODI_A.US,D,20180508,000000,20.67,21.3,20.67,21.28,66895,0
+CODI_A.US,D,20180509,000000,21.33,21.65,21.22,21.5,55180,0
+CODI_A.US,D,20180510,000000,21.42,21.75,21.42,21.7,36715,0
+CODI_A.US,D,20180511,000000,21.74,21.87,21.5572,21.7,32455,0
+CODI_A.US,D,20180514,000000,21.77,21.95,21.75,21.89,44763,0
+CODI_A.US,D,20180515,000000,21.77,21.8,21.37,21.59,25144,0
+CODI_A.US,D,20180516,000000,21.59,21.71,21.57,21.67,7423,0
+CODI_A.US,D,20180517,000000,21.67,21.67,21.52,21.56,8205,0
+CODI_A.US,D,20180518,000000,21.461,21.55,21.16,21.38,39466,0
+CODI_A.US,D,20180521,000000,21.3329,21.38,21.2,21.24,12478,0
+CODI_A.US,D,20180522,000000,21.2,21.38,21.11,21.28,30028,0
+CODI_A.US,D,20180523,000000,21.4,21.48,21.32,21.46,21226,0
+CODI_A.US,D,20180524,000000,21.46,21.64,21.4101,21.64,28790,0
+CODI_A.US,D,20180525,000000,21.5566,21.95,21.5566,21.64,17894,0
+CODI_A.US,D,20180529,000000,21.77,21.78,21.65,21.7,12621,0
+CODI_A.US,D,20180530,000000,21.73,21.78,21.5899,21.67,19037,0
+CODI_A.US,D,20180531,000000,21.66,21.66,21.552,21.61,4877,0
+CODI_A.US,D,20180601,000000,21.6,21.74,21.6,21.705,14785,0
+CODI_A.US,D,20180604,000000,21.72,22.02,21.72,21.96,75571,0
+CODI_A.US,D,20180605,000000,21.85,22.06,21.85,21.95,17129,0
+CODI_A.US,D,20180606,000000,21.8934,22.07,21.8934,22.06,40674,0
+CODI_A.US,D,20180607,000000,22.06,22.18,21.95,22.13,30481,0
+CODI_A.US,D,20180608,000000,22.18,22.23,22.1,22.219,17242,0
+CODI_A.US,D,20180611,000000,22.11,22.37,22.11,22.32,20896,0
+CODI_A.US,D,20180612,000000,22.32,22.32,21.99,22.22,40550,0
+CODI_A.US,D,20180613,000000,22.17,22.23,22.105,22.23,167668,0
+CODI_A.US,D,20180614,000000,22.23,22.59,22.2101,22.54,38174,0
+CODI_A.US,D,20180615,000000,22.4241,22.87,22.4241,22.77,35686,0
+CODI_A.US,D,20180618,000000,22.77,22.77,22.7,22.7,7451,0
+CODI_A.US,D,20180619,000000,22.72,22.78,22.69,22.74,4971,0
+CODI_A.US,D,20180620,000000,22.74,22.79,22.5912,22.73,2640,0
+CODI_A.US,D,20180621,000000,22.7,22.8,22.55,22.58,13164,0
+CODI_A.US,D,20180622,000000,22.6,22.63,22.54,22.59,11412,0
+CODI_A.US,D,20180625,000000,22.59,22.71,22.495,22.51,32484,0
+CODI_A.US,D,20180626,000000,22.56,22.75,22.52,22.6,27020,0
+CODI_A.US,D,20180627,000000,22.66,22.74,22.62,22.74,13695,0
+CODI_A.US,D,20180628,000000,22.74,22.86,22.65,22.83,45634,0
+CODI_A.US,D,20180629,000000,22.92,22.95,22.72,22.72,39617,0
+CODI_A.US,D,20180702,000000,22.75,22.8,22.61,22.743,42472,0
+CODI_A.US,D,20180703,000000,22.8,22.8,22.7204,22.79,14336,0
+CODI_A.US,D,20180705,000000,22.82,22.88,22.751,22.8499,13242,0
+CODI_A.US,D,20180706,000000,22.9,23.13,22.8906,23.13,58004,0
+CODI_A.US,D,20180709,000000,23.13,23.22,23.0666,23.2199,34611,0
+CODI_A.US,D,20180710,000000,23.2,23.39,23.14,23.36,36079,0
+CODI_A.US,D,20180711,000000,23.41,23.41,23.26,23.39,40007,0
+CODI_A.US,D,20180712,000000,23.03,23.1624,22.99,23.08,77453,0
+CODI_A.US,D,20180713,000000,23,23.0518,22.7,22.8,13137,0
+CODI_A.US,D,20180716,000000,22.73,22.9,22.73,22.863,26652,0
+CODI_A.US,D,20180717,000000,22.89,22.89,22.64,22.64,9577,0
+CODI_A.US,D,20180718,000000,22.76,22.845,22.7,22.7,6115,0
+CODI_A.US,D,20180719,000000,22.85,22.85,22.66,22.75,3900,0
+CODI_A.US,D,20180720,000000,22.7684,22.7684,22.6218,22.71,4447,0
+CODI_A.US,D,20180723,000000,22.68,22.7034,22.49,22.55,14665,0
+CODI_A.US,D,20180724,000000,22.53,22.55,22.07,22.21,20895,0
+CODI_A.US,D,20180725,000000,22.34,22.47,22.28,22.4469,5132,0
+CODI_A.US,D,20180726,000000,22.5304,22.5535,22.42,22.5069,7910,0
+CODI_A.US,D,20180727,000000,22.55,22.71,22.18,22.18,85935,0
+CODI_A.US,D,20180730,000000,22.47,22.47,22.0866,22.239,11907,0
+CODI_A.US,D,20180731,000000,22.25,22.25,22.1475,22.1715,2231,0
+CODI_A.US,D,20180801,000000,22.24,22.24,21.9,22.04,11022,0
+CODI_A.US,D,20180802,000000,22.135,22.135,21.945,22,4411,0
+CODI_A.US,D,20180803,000000,21.91,22.35,21.91,22.21,4418,0
+CODI_A.US,D,20180806,000000,22.211,22.3,22.13,22.17,8298,0
+CODI_A.US,D,20180807,000000,22.17,22.33,22.07,22.301,14513,0
+CODI_A.US,D,20180808,000000,22.21,22.2701,22.21,22.22,3667,0
+CODI_A.US,D,20180809,000000,22.28,22.2833,22.211,22.2255,6060,0
+CODI_A.US,D,20180810,000000,22.3099,22.35,22.28,22.35,8072,0
+CODI_A.US,D,20180813,000000,22.29,22.3921,22.25,22.3,5893,0
+CODI_A.US,D,20180814,000000,22.2902,22.39,22.2902,22.34,3310,0
+CODI_A.US,D,20180815,000000,22.3,22.3,22.27,22.27,3095,0
+CODI_A.US,D,20180816,000000,22.329,22.45,22.29,22.4499,3600,0
+CODI_A.US,D,20180817,000000,22.3484,22.48,22.3484,22.45,11500,0
+CODI_A.US,D,20180820,000000,22.4901,22.721,22.4901,22.72,15818,0
+CODI_A.US,D,20180821,000000,22.75,22.8,22.75,22.78,7696,0
+CODI_A.US,D,20180822,000000,22.87,23.02,22.83,22.89,18703,0
+CODI_A.US,D,20180823,000000,22.705,22.8183,22.67,22.67,3108,0
+CODI_A.US,D,20180824,000000,22.81,22.85,22.8,22.82,2198,0
+CODI_A.US,D,20180827,000000,22.82,22.89,22.82,22.89,2935,0
+CODI_A.US,D,20180828,000000,22.96,22.96,22.7601,22.84,10434,0
+CODI_A.US,D,20180829,000000,22.76,22.96,22.76,22.96,11598,0
+CODI_A.US,D,20180830,000000,22.96,23.0044,22.94,22.95,3169,0
+CODI_A.US,D,20180831,000000,23.0544,23.09,22.94,22.95,4395,0
+CODI_A.US,D,20180904,000000,22.9292,23.09,22.905,23.0582,8403,0
+CODI_A.US,D,20180905,000000,23.0595,23.06,23,23,6388,0
+CODI_A.US,D,20180906,000000,22.93,23.07,22.5,22.63,23531,0
+CODI_A.US,D,20180907,000000,22.53,22.73,22.53,22.59,9105,0
+CODI_A.US,D,20180910,000000,22.8999,22.8999,22.61,22.61,1638,0
+CODI_A.US,D,20180911,000000,22.56,22.75,22.5424,22.75,6619,0
+CODI_A.US,D,20180912,000000,22.6,22.74,22.6,22.61,4530,0
+CODI_A.US,D,20180913,000000,22.694,22.7488,22.66,22.6709,4370,0
+CODI_A.US,D,20180914,000000,22.6027,22.7398,22.6027,22.6792,3967,0
+CODI_A.US,D,20180917,000000,22.79,22.79,22.66,22.701,7197,0
+CODI_A.US,D,20180918,000000,22.69,22.69,22.5227,22.5479,7378,0
+CODI_A.US,D,20180919,000000,22.62,22.62,22.5,22.5,6641,0
+CODI_A.US,D,20180920,000000,22.55,22.7478,22.45,22.6363,19387,0
+CODI_A.US,D,20180921,000000,22.5315,22.78,22.5315,22.7478,6153,0
+CODI_A.US,D,20180924,000000,22.7764,22.79,22.7322,22.789,4279,0
+CODI_A.US,D,20180925,000000,22.79,22.83,22.7,22.71,6117,0
+CODI_A.US,D,20180926,000000,22.75,22.8599,22.75,22.85,2788,0
+CODI_A.US,D,20180927,000000,22.811,22.86,22.63,22.8236,5276,0
+CODI_A.US,D,20180928,000000,22.61,22.805,22.61,22.805,1099,0
+CODI_A.US,D,20181001,000000,22.96,22.96,22.8,22.805,6281,0
+CODI_A.US,D,20181002,000000,22.8,22.87,22.78,22.78,7579,0
+CODI_A.US,D,20181003,000000,22.74,23,22.74,22.89,13183,0
+CODI_A.US,D,20181004,000000,22.84,22.9,22.5,22.5,22375,0
+CODI_A.US,D,20181005,000000,22.53,22.74,22.4866,22.7,12851,0
+CODI_A.US,D,20181008,000000,22.8,24.21,22.63,22.91,14752,0
+CODI_A.US,D,20181009,000000,22.99,23.341,22.98,23.14,15883,0
+CODI_A.US,D,20181010,000000,23.0064,23.0625,22.7135,23.012,5358,0
+CODI_A.US,D,20181011,000000,22.8,22.99,22.8,22.9576,4168,0
+CODI_A.US,D,20181012,000000,22.5504,22.5504,21.97,22.22,10588,0
+CODI_A.US,D,20181015,000000,22.59,22.59,22.05,22.1699,5912,0
+CODI_A.US,D,20181016,000000,21.94,22.38,21.94,22.31,3108,0
+CODI_A.US,D,20181017,000000,22.42,22.42,22.2666,22.38,3047,0
+CODI_A.US,D,20181018,000000,22.7773,22.7773,22.2444,22.42,2989,0
+CODI_A.US,D,20181019,000000,22.42,22.6952,22.301,22.301,1700,0
+CODI_A.US,D,20181023,000000,22.6245,22.6245,22.5701,22.6,2996,0
+CODI_A.US,D,20181024,000000,22.645,22.99,22.15,22.9,5140,0
+CODI_A.US,D,20181025,000000,22.6254,22.6254,22.2,22.311,2112,0
+CODI_A.US,D,20181026,000000,22.4,22.79,22.25,22.27,1698,0
+CODI_A.US,D,20181029,000000,22.62,22.62,22.15,22.3,2120,0
+CODI_A.US,D,20181030,000000,22.32,22.32,22.1,22.1495,6356,0
+CODI_A.US,D,20181031,000000,22.31,22.4278,22.0801,22.0801,1566,0
+CODI_A.US,D,20181101,000000,22.15,22.15,22.0394,22.051,2503,0
+CODI_A.US,D,20181102,000000,22.0609,22.1042,22.0609,22.1042,1110,0
+CODI_A.US,D,20181105,000000,22.0953,22.0953,22.04,22.04,2957,0
+CODI_A.US,D,20181106,000000,22,22.02,21.84,21.86,6207,0
+CODI_A.US,D,20181107,000000,22.0052,22.15,21.9304,22.15,6809,0
+CODI_A.US,D,20181108,000000,22.15,22.15,22,22,1124,0
+CODI_A.US,D,20181109,000000,22.15,22.151,21.96,22.0479,6031,0
+CODI_A.US,D,20181112,000000,21.975,22.05,21.915,21.95,4808,0
+CODI_A.US,D,20181113,000000,22.036,22.036,21.8539,21.8539,2477,0
+CODI_A.US,D,20181114,000000,21.945,21.994,21.84,21.84,1700,0
+CODI_A.US,D,20181115,000000,21.84,21.84,21.4328,21.4328,902,0
+CODI_A.US,D,20181116,000000,21.2943,21.58,20.999,21.58,3150,0
+CODI_A.US,D,20181119,000000,21.15,21.15,20.19,20.3062,19368,0
+CODI_A.US,D,20181120,000000,20.25,20.25,19.21,19.38,58602,0
+CODI_A.US,D,20181121,000000,19.4,20.0532,19.4,19.7673,4984,0
+CODI_A.US,D,20181123,000000,19.8488,19.8488,19.75,19.75,3153,0
+CODI_A.US,D,20181126,000000,20.02,20.3509,19.4501,19.549,11107,0
+CODI_A.US,D,20181127,000000,19.62,19.7,18.9688,19.24,23229,0
+CODI_A.US,D,20181128,000000,19.47,19.47,18.92,19.11,18849,0
+CODI_A.US,D,20181129,000000,19.0706,19.15,18.1,18.5,26322,0
+CODI_A.US,D,20181130,000000,18.66,18.93,18.2084,18.81,39763,0
+CODI_A.US,D,20181203,000000,19.059,19.16,18.649,19.15,23212,0
+CODI_A.US,D,20181204,000000,18.08,18.75,18.04,18.08,35918,0
+CODI_A.US,D,20181206,000000,18.03,18.39,17.89,18.2,33277,0
+CODI_A.US,D,20181207,000000,18.16,18.48,17.94,17.94,35387,0
+CODI_A.US,D,20181210,000000,17.94,18.15,17.3,17.92,37211,0
+CODI_A.US,D,20181211,000000,18,18,17.5,17.5,20168,0
+CODI_A.US,D,20181212,000000,17.5,18,17.3,17.82,48427,0
+CODI_A.US,D,20181213,000000,17.8655,17.98,17.7993,17.86,25485,0
+CODI_A.US,D,20181214,000000,17.89,17.95,17.7,17.79,26179,0
+CODI_A.US,D,20181217,000000,17.95,17.95,17.6661,17.72,10576,0
+CODI_A.US,D,20181218,000000,17.8699,17.91,17.4868,17.55,15370,0
+CODI_A.US,D,20181219,000000,17.3516,17.47,16.8465,17,73081,0
+CODI_A.US,D,20181220,000000,17,17.19,15.7786,16.32,84623,0
+CODI_A.US,D,20181221,000000,16.24,16.715,15.7205,15.81,50948,0
+CODI_A.US,D,20181224,000000,15.72,15.949,15.4112,15.55,12422,0
+CODI_A.US,D,20181226,000000,15.7383,16.31,15.7383,16.25,16903,0
+CODI_A.US,D,20181227,000000,16.02,16.115,15.45,16.1,19362,0
+CODI_A.US,D,20181228,000000,16.2873,17.75,16.135,17.75,33772,0
+CODI_A.US,D,20181231,000000,17.95,18,17.52,17.84,42900,0
+CODI_A.US,D,20190102,000000,17.78,18.4454,17.7106,18.4454,28111,0
+CODI_A.US,D,20190103,000000,18.29,18.78,18.26,18.57,7524,0
+CODI_A.US,D,20190104,000000,18.64,18.95,18.64,18.95,16618,0
+CODI_A.US,D,20190107,000000,18.75,19.2,18.63,18.92,17993,0
+CODI_A.US,D,20190108,000000,19.1,19.1,18.739,19,6899,0
+CODI_A.US,D,20190109,000000,18.9,19.02,18.75,18.9,10437,0
+CODI_A.US,D,20190110,000000,18.81,19.1,18.8,19.05,8282,0
+CODI_A.US,D,20190111,000000,19,19.27,18.9,18.93,5388,0
+CODI_A.US,D,20190114,000000,18.77,18.8099,18.56,18.66,14431,0
+CODI_A.US,D,20190115,000000,18.7999,18.8,18.45,18.76,13755,0
+CODI_A.US,D,20190116,000000,18.7499,18.8,18.55,18.8,11436,0
+CODI_A.US,D,20190117,000000,18.45,18.69,18.45,18.67,5975,0
+CODI_A.US,D,20190118,000000,18.81,18.81,18.27,18.58,31569,0
+CODI_A.US,D,20190122,000000,18.58,18.65,18.35,18.4244,7076,0
+CODI_A.US,D,20190123,000000,18.25,18.32,18.06,18.06,7524,0
+CODI_A.US,D,20190124,000000,18.07,18.15,17.68,17.9,18978,0
+CODI_A.US,D,20190125,000000,18.66,19.28,18.6,19.2,230932,0
+CODI_A.US,D,20190128,000000,19.18,19.7,18.77,19.3192,50507,0
+CODI_A.US,D,20190129,000000,19.32,19.48,19.16,19.16,26722,0
+CODI_A.US,D,20190130,000000,19.38,19.68,19.17,19.56,28581,0
+CODI_A.US,D,20190131,000000,20,22,20,21.8,192601,0
+CODI_A.US,D,20190201,000000,21.92,22.17,21.7,22.03,65555,0
+CODI_A.US,D,20190204,000000,22.12,22.12,21.851,21.9112,45991,0
+CODI_A.US,D,20190205,000000,22,22.03,21.87,21.9901,36466,0
+CODI_A.US,D,20190206,000000,22.03,22.03,21.9,21.97,21670,0
+CODI_A.US,D,20190207,000000,22.02,22.1794,21.85,21.87,41117,0
+CODI_A.US,D,20190208,000000,21.82,22.3,21.8,22.03,14128,0
+CODI_A.US,D,20190211,000000,22.25,22.25,22,22,16411,0
+CODI_A.US,D,20190212,000000,22.1258,22.15,21.88,21.88,12030,0
+CODI_A.US,D,20190213,000000,22.0415,22.3,21.9807,22.3,13472,0
+CODI_A.US,D,20190214,000000,22.3,22.3885,22.3,22.3,2260,0
+CODI_A.US,D,20190215,000000,22.14,22.7,22.14,22.65,23684,0
+CODI_A.US,D,20190219,000000,22.55,22.9509,22.55,22.85,25575,0
+CODI_A.US,D,20190220,000000,23.15,23.15,22.63,22.7239,21652,0
+CODI_A.US,D,20190221,000000,22.59,22.6,22.1951,22.2601,21569,0
+CODI_A.US,D,20190222,000000,22.2462,22.4138,21.842,21.85,20382,0
+CODI_A.US,D,20190225,000000,21.85,22.1099,21.85,22.1,13660,0
+CODI_A.US,D,20190226,000000,22.1203,22.2656,21.87,22.05,8977,0
+CODI_A.US,D,20190227,000000,21.91,22.0008,21.71,21.79,12504,0
+CODI_A.US,D,20190228,000000,21.75,21.9266,20.9,20.9,178037,0
+CODI_A.US,D,20190301,000000,21,21.14,20.77,20.89,41515,0
+CODI_A.US,D,20190304,000000,20.9,21.0675,20.6,20.85,67856,0
+CODI_A.US,D,20190305,000000,20.88,21.1877,20.78,20.9791,21809,0
+CODI_A.US,D,20190306,000000,20.99,21.0995,20.95,21.01,11625,0
+CODI_A.US,D,20190307,000000,21,21.24,21,21.15,23884,0
+CODI_A.US,D,20190308,000000,21.18,21.2,21.05,21.1156,7277,0
+CODI_A.US,D,20190311,000000,21.1168,21.22,21.05,21.1,24048,0
+CODI_A.US,D,20190312,000000,21.05,21.1301,21.03,21.08,4579,0
+CODI_A.US,D,20190313,000000,21.1,21.26,21.09,21.1897,17120,0
+CODI_A.US,D,20190314,000000,21.07,21.2222,21.07,21.1,9138,0
+CODI_A.US,D,20190315,000000,21.13,21.13,20.93,21.04,21988,0
+CODI_A.US,D,20190318,000000,21.1,21.34,21.04,21.19,31891,0
+CODI_A.US,D,20190319,000000,21.22,21.22,20.98,21.05,18518,0
+CODI_A.US,D,20190320,000000,21.08,21.2007,21,21.081,19371,0
+CODI_A.US,D,20190321,000000,21.05,21.42,21.04,21.4,14023,0
+CODI_A.US,D,20190322,000000,21.38,21.4221,21.27,21.3,12699,0
+CODI_A.US,D,20190325,000000,21.42,21.4499,21.24,21.35,22905,0
+CODI_A.US,D,20190326,000000,21.35,21.55,21.34,21.53,15997,0
+CODI_A.US,D,20190327,000000,21.55,21.67,21.45,21.47,15218,0
+CODI_A.US,D,20190328,000000,21.47,21.58,21.35,21.35,16331,0
+CODI_A.US,D,20190329,000000,21.43,21.43,21.14,21.34,17042,0
+CODI_A.US,D,20190401,000000,21.4,21.8,21.355,21.8,22748,0
+CODI_A.US,D,20190402,000000,21.74,21.87,21.7,21.87,10399,0
+CODI_A.US,D,20190403,000000,21.871,22.0884,21.871,22,26153,0
+CODI_A.US,D,20190404,000000,22.07,22.1699,22.01,22.09,5754,0
+CODI_A.US,D,20190405,000000,22.0322,22.21,22.0322,22.19,22069,0
+CODI_A.US,D,20190408,000000,22.2,22.2,22.06,22.14,31286,0
+CODI_A.US,D,20190409,000000,22.09,22.09,21.79,21.9,14350,0
+CODI_A.US,D,20190410,000000,21.94,21.98,21.8,21.98,17361,0
+CODI_A.US,D,20190411,000000,21.95,22,21.85,22,11265,0
+CODI_A.US,D,20190412,000000,21.6,21.6,21.5,21.56,11841,0
+CODI_A.US,D,20190415,000000,21.6,21.6,21.38,21.45,12244,0
+CODI_A.US,D,20190416,000000,21.5,21.5,21.34,21.38,16552,0
+CODI_A.US,D,20190417,000000,21.4,21.41,20.89,20.95,24302,0
+CODI_A.US,D,20190418,000000,20.95,21.02,20.64,21,16354,0
+CODI_A.US,D,20190422,000000,21.16,21.23,20.85,20.86,11285,0
+CODI_A.US,D,20190423,000000,21.04,21.18,20.96,21.031,7602,0
+CODI_A.US,D,20190424,000000,21.15,21.25,21.15,21.2148,3683,0
+CODI_A.US,D,20190425,000000,21.18,21.18,21.101,21.101,5237,0
+CODI_A.US,D,20190426,000000,21.15,21.33,20.98,21.2869,18021,0
+CODI_A.US,D,20190429,000000,21.32,21.46,21.31,21.31,19726,0
+CODI_A.US,D,20190430,000000,21.38,21.38,21.2334,21.38,15635,0
+CODI_A.US,D,20190501,000000,21.38,21.38,21.2522,21.34,6349,0
+CODI_A.US,D,20190502,000000,21.38,21.38,21.28,21.29,10970,0
+CODI_A.US,D,20190503,000000,21.29,21.38,21.29,21.33,6671,0
+CODI_A.US,D,20190506,000000,21.27,21.32,21.25,21.3,2490,0
+CODI_A.US,D,20190507,000000,21.3441,21.3699,21.25,21.2772,8560,0
+CODI_A.US,D,20190508,000000,21.3406,21.38,21.331,21.37,13694,0
+CODI_A.US,D,20190509,000000,21.3,21.365,21.25,21.321,3467,0
+CODI_A.US,D,20190510,000000,21.19,21.38,21.19,21.38,15189,0
+CODI_A.US,D,20190513,000000,21.35,21.38,21.2343,21.35,18765,0
+CODI_A.US,D,20190514,000000,21.35,21.405,21.31,21.35,23154,0
+CODI_A.US,D,20190515,000000,21.33,21.43,21.32,21.34,118644,0
+CODI_A.US,D,20190516,000000,21.41,21.4634,21.33,21.37,31465,0
+CODI_A.US,D,20190517,000000,21.37,21.3742,21.27,21.32,7266,0
+CODI_A.US,D,20190520,000000,21.25,21.32,21.1201,21.2301,12729,0
+CODI_A.US,D,20190521,000000,21.1925,21.26,21.1,21.2,13022,0
+CODI_A.US,D,20190522,000000,21.24,21.27,21.18,21.267,7246,0
+CODI_A.US,D,20190523,000000,21.195,21.2129,20.73,20.93,44129,0
+CODI_A.US,D,20190524,000000,20.97,21.2,20.93,21.18,20857,0
+CODI_A.US,D,20190528,000000,21.2,21.28,21.18,21.26,13278,0
+CODI_A.US,D,20190529,000000,21.27,21.29,21.14,21.14,7696,0
+CODI_A.US,D,20190530,000000,21.29,21.29,21.16,21.16,5675,0
+CODI_A.US,D,20190531,000000,21.19,21.2058,21.04,21.16,15625,0
+CODI_A.US,D,20190603,000000,21.32,21.96,21.32,21.82,38093,0
+CODI_A.US,D,20190604,000000,21.83,21.91,21.73,21.75,53067,0
+CODI_A.US,D,20190605,000000,21.85,22.2,21.7942,22.16,23429,0
+CODI_A.US,D,20190606,000000,22.23,22.33,22.143,22.3058,10315,0
+CODI_A.US,D,20190607,000000,22.37,22.55,22.3,22.5,23090,0
+CODI_A.US,D,20190610,000000,22.55,22.944,22.55,22.891,19674,0
+CODI_A.US,D,20190611,000000,22.89,22.89,22.43,22.81,23562,0
+CODI_A.US,D,20190612,000000,22.81,22.81,22.6696,22.7686,10406,0
+CODI_A.US,D,20190613,000000,22.8364,22.8424,22.11,22.47,35060,0
+CODI_A.US,D,20190614,000000,22.68,22.69,22.54,22.57,6205,0
+CODI_A.US,D,20190617,000000,22.77,23.43,22.6349,23.37,64518,0
+CODI_A.US,D,20190618,000000,23.52,23.6555,23.25,23.25,27410,0
+CODI_A.US,D,20190619,000000,23.5,23.5,23.1,23.14,21314,0
+CODI_A.US,D,20190620,000000,23.56,23.56,23.24,23.25,11060,0
+CODI_A.US,D,20190621,000000,23.2878,23.399,23.2,23.2,23311,0
+CODI_A.US,D,20190624,000000,23.34,23.34,23.155,23.17,20521,0
+CODI_A.US,D,20190625,000000,23.2,23.55,23.2,23.53,64205,0
+CODI_A.US,D,20190626,000000,23.57,24.48,23.57,23.8,82172,0
+CODI_A.US,D,20190627,000000,23.8193,24.05,23.65,23.65,21259,0
+CODI_A.US,D,20190628,000000,23.75,23.95,23.65,23.93,28831,0
+CODI_A.US,D,20190701,000000,24.2,24.2,23.62,23.62,26612,0
+CODI_A.US,D,20190702,000000,23.8,23.8999,23.5401,23.8,12375,0
+CODI_A.US,D,20190703,000000,23.8,24.155,23.709,24.1,19548,0
+CODI_A.US,D,20190705,000000,24.01,24.08,23.7001,24.01,18345,0
+CODI_A.US,D,20190708,000000,24,24.0031,23.8121,23.9319,11476,0
+CODI_A.US,D,20190709,000000,24.12,24.12,23.88,23.88,16691,0
+CODI_A.US,D,20190710,000000,23.88,23.9,23.76,23.85,13452,0
+CODI_A.US,D,20190711,000000,23.85,23.85,23.73,23.85,21039,0
+CODI_A.US,D,20190712,000000,23.48,23.5769,23.248,23.3,21424,0
+CODI_A.US,D,20190715,000000,23.58,23.8443,23.338,23.6,13116,0
+CODI_A.US,D,20190716,000000,23.5228,23.5228,23.11,23.11,18666,0
+CODI_A.US,D,20190717,000000,23.2235,23.28,23.1615,23.18,4225,0
+CODI_A.US,D,20190718,000000,22.99,23.24,22.99,22.99,11539,0
+CODI_A.US,D,20190719,000000,22.95,23.09,22.95,23.0131,21831,0
+CODI_A.US,D,20190722,000000,23.04,23.05,23,23.0252,16403,0
+CODI_A.US,D,20190723,000000,23.05,23.08,23,23.05,10454,0
+CODI_A.US,D,20190724,000000,23,23.05,23,23,46146,0
+CODI_A.US,D,20190725,000000,23,23.1,22.975,23.04,167929,0
+CODI_A.US,D,20190726,000000,23.04,23.04,23,23.0228,17388,0
+CODI_A.US,D,20190729,000000,23.02,23.14,23.02,23.0829,25817,0
+CODI_A.US,D,20190730,000000,23.1,23.1,22.9,22.9,15022,0
+CODI_A.US,D,20190731,000000,23.04,23.04,22.92,22.99,30182,0
+CODI_A.US,D,20190801,000000,23,23.25,22.93,22.93,71140,0
+CODI_A.US,D,20190802,000000,23,23.1,22.9867,23.07,9986,0
+CODI_A.US,D,20190805,000000,23.08,23.08,22.6501,22.7343,23832,0
+CODI_A.US,D,20190806,000000,23.06,23.06,22.713,22.89,15051,0
+CODI_A.US,D,20190807,000000,22.89,22.89,22.65,22.65,20353,0
+CODI_A.US,D,20190808,000000,22.65,22.93,22.65,22.89,9725,0
+CODI_A.US,D,20190809,000000,22.8613,22.97,22.8,22.8,6278,0
+CODI_A.US,D,20190812,000000,22.72,22.94,22.72,22.935,14111,0
+CODI_A.US,D,20190813,000000,23,23.08,23,23.05,75115,0
+CODI_A.US,D,20190814,000000,22.99,23.04,22.9504,23.0094,7004,0
+CODI_A.US,D,20190815,000000,23.0682,23.21,23.0682,23.155,16365,0
+CODI_A.US,D,20190816,000000,23.1,23.1,22.88,22.93,22215,0
+CODI_A.US,D,20190819,000000,22.88,23,22.88,22.9,19898,0
+CODI_A.US,D,20190820,000000,22.89,23.0098,22.88,22.88,12449,0
+CODI_A.US,D,20190821,000000,22.7,22.93,22.7,22.85,15494,0
+CODI_A.US,D,20190822,000000,22.84,22.9287,22.82,22.87,9535,0
+CODI_A.US,D,20190823,000000,22.9104,22.95,22.78,22.82,6837,0
+CODI_A.US,D,20190826,000000,22.82,22.9,22.82,22.85,3868,0
+CODI_A.US,D,20190827,000000,22.9,22.9,22.7955,22.8787,13123,0
+CODI_A.US,D,20190828,000000,22.8765,22.9634,22.85,22.86,7471,0
+CODI_A.US,D,20190829,000000,22.91,23.05,22.9002,22.9368,9978,0
+CODI_A.US,D,20190830,000000,22.94,23.0085,22.92,23,8934,0
+CODI_A.US,D,20190903,000000,23,23.09,22.93,22.9309,13553,0
+CODI_A.US,D,20190904,000000,23.08,23.1,22.9001,22.95,6050,0
+CODI_A.US,D,20190905,000000,22.98,23.1,22.94,23.1,9985,0
+CODI_A.US,D,20190906,000000,23.0999,23.17,23.0976,23.131,28692,0
+CODI_A.US,D,20190909,000000,23.1,23.2,23.1,23.19,12171,0
+CODI_A.US,D,20190910,000000,23.17,23.17,23.03,23.03,4956,0
+CODI_A.US,D,20190911,000000,23.05,23.08,23.05,23.07,3668,0
+CODI_A.US,D,20190912,000000,23.09,23.235,23.08,23.21,22275,0
+CODI_A.US,D,20190913,000000,23.28,23.28,22.88,23,25349,0
+CODI_A.US,D,20190916,000000,23.0054,23.33,23.0054,23.3,14859,0
+CODI_A.US,D,20190917,000000,23.36,23.45,23.19,23.19,9969,0
+CODI_A.US,D,20190918,000000,23.24,23.28,23.09,23.28,12670,0
+CODI_A.US,D,20190919,000000,23.3761,23.47,23.3,23.36,11963,0
+CODI_A.US,D,20190920,000000,23.4,23.5491,23.35,23.46,15436,0
+CODI_A.US,D,20190923,000000,23.26,23.55,23.26,23.5269,4904,0
+CODI_A.US,D,20190924,000000,23.65,23.779,23.591,23.73,18142,0
+CODI_A.US,D,20190925,000000,23.7,23.85,23.7,23.81,10730,0
+CODI_A.US,D,20190926,000000,23.85,23.85,23.7422,23.77,6588,0
+CODI_A.US,D,20190927,000000,23.68,23.75,23.68,23.7335,11546,0
+CODI_A.US,D,20190930,000000,23.83,23.85,23.32,23.33,69589,0
+CODI_A.US,D,20191001,000000,23.55,23.55,23.41,23.4851,14660,0
+CODI_A.US,D,20191002,000000,23.4853,23.509,23.335,23.49,10419,0
+CODI_A.US,D,20191003,000000,23.43,23.59,23.4027,23.52,11888,0
+CODI_A.US,D,20191004,000000,23.4576,23.9,23.4576,23.82,28888,0
+CODI_A.US,D,20191007,000000,23.85,24,23.83,23.975,21584,0
+CODI_A.US,D,20191008,000000,24,24.14,24,24.119,13264,0
+CODI_A.US,D,20191009,000000,24.1808,24.2556,24.16,24.251,17154,0
+CODI_A.US,D,20191010,000000,24.15,24.2883,24.15,24.2128,13716,0
+CODI_A.US,D,20191011,000000,23.99,23.99,23.69,23.774,14394,0
+CODI_A.US,D,20191014,000000,23.77,23.92,23.75,23.9147,5304,0
+CODI_A.US,D,20191015,000000,23.78,24.0056,23.78,23.94,7808,0
+CODI_A.US,D,20191016,000000,23.95,24.3286,23.94,24.28,33555,0
+CODI_A.US,D,20191017,000000,24.29,24.29,24.04,24.133,21757,0
+CODI_A.US,D,20191018,000000,24.11,24.46,24.075,24.38,33985,0
+CODI_A.US,D,20191021,000000,24.25,24.96,24.25,24.4702,31843,0
+CODI_A.US,D,20191022,000000,24.5,24.5,24.4,24.44,12073,0
+CODI_A.US,D,20191023,000000,24.43,24.5,24.39,24.5,7664,0
+CODI_A.US,D,20191024,000000,24.5,24.5,24.49,24.5,6271,0
+CODI_A.US,D,20191025,000000,24.5,24.67,24.5,24.67,7340,0
+CODI_A.US,D,20191028,000000,24.78,24.78,24.52,24.5772,4035,0
+CODI_A.US,D,20191029,000000,24.5252,24.6,24.5252,24.56,6880,0
+CODI_A.US,D,20191030,000000,24.56,24.6,24.5239,24.56,8621,0
+CODI_A.US,D,20191031,000000,24.6,24.6,24.27,24.27,37758,0
+CODI_A.US,D,20191101,000000,24.54,24.54,24.27,24.28,12760,0
+CODI_A.US,D,20191104,000000,24.45,24.85,24.4,24.75,37366,0
+CODI_A.US,D,20191105,000000,24.94,24.94,24.75,24.85,49099,0
+CODI_A.US,D,20191106,000000,24.96,24.96,24.67,24.74,20523,0
+CODI_A.US,D,20191107,000000,24.96,24.96,24.5,24.65,24578,0
+CODI_A.US,D,20191108,000000,24.72,24.75,24.57,24.75,21629,0
+CODI_A.US,D,20191111,000000,24.75,24.86,24.7,24.85,20217,0
+CODI_A.US,D,20191112,000000,24.9121,24.95,24.8301,24.9024,18642,0
+CODI_A.US,D,20191113,000000,24.89,24.89,24.5,24.57,58573,0
+CODI_A.US,D,20191114,000000,24.6,24.6,23.96,24.1,55005,0
+CODI_A.US,D,20191115,000000,24.09,24.14,23.93,24.05,25645,0
+CODI_A.US,D,20191118,000000,24.12,24.15,24,24.1199,14623,0
+CODI_A.US,D,20191119,000000,24.12,24.18,24.05,24.16,17512,0
+CODI_A.US,D,20191120,000000,24.2,24.2865,24.2,24.25,6433,0
+CODI_A.US,D,20191121,000000,24.29,24.35,24.2258,24.2258,11956,0
+CODI_A.US,D,20191122,000000,24.35,24.44,24.33,24.44,10709,0
+CODI_A.US,D,20191125,000000,24.34,24.398,24.3,24.38,29626,0
+CODI_A.US,D,20191126,000000,24.4,24.49,24.38,24.436,15919,0
+CODI_A.US,D,20191127,000000,24.4478,24.85,24.3329,24.39,79812,0
+CODI_A.US,D,20191129,000000,24.31,24.41,24.2,24.41,20185,0
+CODI_A.US,D,20191202,000000,24.44,24.44,24.22,24.38,23031,0
+CODI_A.US,D,20191203,000000,24.38,24.38,24.172,24.26,11561,0
+CODI_A.US,D,20191204,000000,24.26,24.36,24.22,24.2483,12164,0
+CODI_A.US,D,20191205,000000,24.25,24.3,24.25,24.25,23489,0
+CODI_A.US,D,20191206,000000,24.3,24.38,24.21,24.25,27429,0
+CODI_A.US,D,20191209,000000,24.38,24.38,24.21,24.3216,18769,0
+CODI_A.US,D,20191210,000000,24.38,24.43,24.2142,24.3426,20477,0
+CODI_A.US,D,20191211,000000,24.2423,24.5,24.2423,24.48,12285,0
+CODI_A.US,D,20191212,000000,24.48,24.6035,24.402,24.59,10177,0
+CODI_A.US,D,20191213,000000,24.63,24.98,24.59,24.85,15487,0
+CODI_A.US,D,20191216,000000,24.8,24.98,24.7606,24.86,19130,0
+CODI_A.US,D,20191217,000000,24.86,25.03,24.8494,24.9038,27965,0
+CODI_A.US,D,20191218,000000,24.89,24.99,24.89,24.99,10300,0
+CODI_A.US,D,20191219,000000,25,25.03,24.8,24.97,12569,0
+CODI_A.US,D,20191220,000000,25,25.12,25,25.0762,13950,0
+CODI_A.US,D,20191223,000000,24.98,25.1,24.98,25.1,9762,0
+CODI_A.US,D,20191224,000000,25.12,25.13,25.08,25.0935,4754,0
+CODI_A.US,D,20191226,000000,25.13,25.29,25.13,25.224,15634,0
+CODI_A.US,D,20191227,000000,25.23,25.3242,25.185,25.25,14204,0
+CODI_A.US,D,20191230,000000,25.284,25.36,25.25,25.3,9334,0
+CODI_A.US,D,20191231,000000,25.2628,25.4,25.25,25.4,9026,0
+CODI_A.US,D,20200102,000000,25.4,25.7,25.4,25.7,13809,0
+CODI_A.US,D,20200103,000000,25.6526,25.685,25.5048,25.65,18712,0
+CODI_A.US,D,20200106,000000,25.65,25.653,25.5112,25.5112,19594,0
+CODI_A.US,D,20200107,000000,25.68,25.68,25.44,25.635,20129,0
+CODI_A.US,D,20200108,000000,25.62,25.9,25.5234,25.785,59477,0
+CODI_A.US,D,20200109,000000,25.7,26.12,25.7,26.12,18861,0
+CODI_A.US,D,20200110,000000,26.14,26.2039,26.02,26.05,27627,0
+CODI_A.US,D,20200113,000000,26.05,26.245,26.05,26.24,8288,0
+CODI_A.US,D,20200114,000000,26,26,25.7603,25.8913,3736,0
+CODI_A.US,D,20200115,000000,25.78,25.94,25.78,25.79,6073,0
+CODI_A.US,D,20200116,000000,25.74,25.88,25.3222,25.46,9745,0
+CODI_A.US,D,20200117,000000,25.4236,25.6,25.3302,25.6,15283,0
+CODI_A.US,D,20200121,000000,25.71,25.71,25.2779,25.285,17396,0
+CODI_A.US,D,20200122,000000,25.37,25.53,25.1941,25.48,6194,0
+CODI_A.US,D,20200123,000000,25.5,25.5,25.3,25.3973,2897,0
+CODI_A.US,D,20200124,000000,25.54,25.54,25.47,25.51,2088,0
+CODI_A.US,D,20200127,000000,25.43,25.51,25.43,25.43,7083,0
+CODI_A.US,D,20200128,000000,25.35,25.49,25.34,25.4725,14517,0
+CODI_A.US,D,20200129,000000,25.69,25.69,25.4,25.4,11751,0
+CODI_A.US,D,20200130,000000,25.7,25.7,25.4622,25.62,8598,0
+CODI_A.US,D,20200131,000000,25.72,26.16,25.7,26.16,24969,0
+CODI_A.US,D,20200203,000000,26.01,26.01,25.78,25.7805,9440,0
+CODI_A.US,D,20200204,000000,25.79,25.92,25.64,25.92,5952,0
+CODI_A.US,D,20200205,000000,25.89,26.1,25.8165,25.89,12307,0
+CODI_A.US,D,20200206,000000,25.9,25.94,25.74,25.75,4534,0
+CODI_A.US,D,20200207,000000,25.74,25.94,25.692,25.83,6781,0
+CODI_A.US,D,20200210,000000,25.8,25.8,25.657,25.7,7162,0
+CODI_A.US,D,20200211,000000,25.7,25.71,25.5,25.67,12176,0
+CODI_A.US,D,20200212,000000,25.65,25.7312,25.561,25.58,7342,0
+CODI_A.US,D,20200213,000000,25.6822,25.72,25.6478,25.6478,1204,0
+CODI_A.US,D,20200214,000000,25.59,25.6598,25.59,25.6598,7149,0
+CODI_A.US,D,20200218,000000,25.65,25.65,25.59,25.6,7621,0
+CODI_A.US,D,20200219,000000,25.5,25.57,25.48,25.52,7822,0
+CODI_A.US,D,20200220,000000,25.5,25.68,25.455,25.68,4378,0
+CODI_A.US,D,20200221,000000,25.6104,25.6104,25,25.1,38938,0
+CODI_A.US,D,20200224,000000,24.77,25.13,24.1,24.1523,90720,0
+CODI_A.US,D,20200225,000000,24.26,24.57,24.2,24.2,40963,0
+CODI_A.US,D,20200226,000000,24.26,24.45,24.136,24.2556,26905,0
+CODI_A.US,D,20200227,000000,24.1,24.27,23.45,24.15,37037,0
+CODI_A.US,D,20200228,000000,23.5,23.955,22.91,22.91,79230,0
+CODI_A.US,D,20200302,000000,22.82,24.0182,22.65,23.75,39371,0
+CODI_A.US,D,20200303,000000,23.75,25.55,23.6928,23.99,48868,0
+CODI_A.US,D,20200304,000000,24.79,24.79,24.2718,24.48,14900,0
+CODI_A.US,D,20200305,000000,24.73,24.73,24.05,24.05,18905,0
+CODI_A.US,D,20200306,000000,23.75,23.75,23.48,23.5,5866,0
+CODI_A.US,D,20200309,000000,22.8,23.25,20.5,21.1629,38351,0
+CODI_A.US,D,20200310,000000,23.39,23.39,21.75,22.5276,30833,0
+CODI_A.US,D,20200311,000000,22.41,22.41,19.32,19.5,58789,0
+CODI_A.US,D,20200312,000000,17.5,18.3997,14.8973,16.31,93979,0
+CODI_A.US,D,20200313,000000,17,18.75,16.525,18.75,68438,0
+CODI_A.US,D,20200316,000000,16.51,18,15.5972,17.2551,17975,0
+CODI_A.US,D,20200317,000000,17.4106,17.4106,16.5012,16.62,27501,0
+CODI_A.US,D,20200318,000000,15.15,16,13.5286,16,71939,0
+CODI_A.US,D,20200319,000000,15.5,17.01,13.6881,17.01,43895,0
+CODI_A.US,D,20200320,000000,17.01,17.69,15.08,15.42,38503,0
+CODI_A.US,D,20200323,000000,14.92,15.1299,12.65,13.72,39508,0
+CODI_A.US,D,20200324,000000,15.07,17.2,15.0087,16.3791,22124,0
+CODI_A.US,D,20200325,000000,17.4,17.98,16.26,17,30610,0
+CODI_A.US,D,20200326,000000,17.1,18.395,16.84,18.29,31772,0
+CODI_A.US,D,20200327,000000,18,18.055,16.23,17.4,25056,0
+CODI_A.US,D,20200330,000000,15.95,17.25,15.8,16.2,21127,0
+CODI_A.US,D,20200331,000000,16.3,16.52,15.9,16.43,17238,0
+CODI_A.US,D,20200401,000000,16.25,16.25,15.08,15.6,37115,0
+CODI_A.US,D,20200402,000000,15.61,15.82,15.145,15.27,8363,0
+CODI_A.US,D,20200403,000000,14.96,15.7,14.96,15.48,10091,0
+CODI_A.US,D,20200406,000000,15.65,16.95,15.65,16.5,17248,0
+CODI_A.US,D,20200407,000000,17.95,20.53,17.95,18.4,25357,0
+CODI_A.US,D,20200408,000000,19,19.43,18.6792,18.9111,9817,0
+CODI_A.US,D,20200409,000000,19.15,20.1198,19.09,19.6,16799,0
+CODI_A.US,D,20200413,000000,21.56,21.56,19.99,20.3098,14188,0
+CODI_A.US,D,20200414,000000,18.86,20.23,18.86,19.79,12078,0
+CODI_A.US,D,20200415,000000,19.65,19.65,18.84,18.98,11392,0
+CODI_A.US,D,20200416,000000,18.9739,19.3761,18.845,19,6985,0
+CODI_A.US,D,20200417,000000,19.96,20.15,19,19.41,11747,0
+CODI_A.US,D,20200420,000000,20.95,22.2539,20.649,21.85,33519,0
+CODI_A.US,D,20200421,000000,21.36,22,21.36,21.67,8471,0
+CODI_A.US,D,20200422,000000,21.99,22.121,21.8,21.8,6917,0
+CODI_A.US,D,20200423,000000,21.8,22.5716,21.5065,21.89,18222,0
+CODI_A.US,D,20200424,000000,22,22.2466,21.91,21.96,11269,0
+CODI_A.US,D,20200427,000000,22,22,21.6,21.6432,21327,0
+CODI_A.US,D,20200428,000000,21.88,22.24,21.85,21.85,7078,0
+CODI_A.US,D,20200429,000000,21.97,22.28,21.97,22.14,11659,0
+CODI_A.US,D,20200430,000000,22.1,22.696,22.03,22.5,24277,0
+CODI_A.US,D,20200501,000000,22.4,22.5704,21.0576,21.9476,15845,0
+CODI_A.US,D,20200504,000000,21.95,21.95,21.25,21.5,9481,0
+CODI_A.US,D,20200505,000000,21.5,21.5,20.99,21.25,17215,0
+CODI_A.US,D,20200506,000000,21.0701,21.47,20.77,21.2,29384,0
+CODI_A.US,D,20200507,000000,21.41,21.41,21.1,21.3,7375,0
+CODI_A.US,D,20200508,000000,22.18,22.18,21.5,21.93,23589,0
+CODI_A.US,D,20200511,000000,21.88,21.97,21.8,21.965,18595,0
+CODI_A.US,D,20200512,000000,21.786,21.81,21.23,21.54,36711,0
+CODI_A.US,D,20200513,000000,20.82,20.82,20.25,20.35,13426,0
+CODI_A.US,D,20200514,000000,19.58,20.26,19.01,20.25,9039,0
+CODI_A.US,D,20200515,000000,19.75,21.12,19.75,21.01,6686,0
+CODI_A.US,D,20200518,000000,21,21.07,20.8,20.9,16297,0
+CODI_A.US,D,20200519,000000,21.28,21.28,20.7,20.93,5795,0
+CODI_A.US,D,20200520,000000,20.98,21.1,20.95,21.012,13521,0
+CODI_A.US,D,20200521,000000,20.95,21.1,20.83,20.83,6715,0
+CODI_A.US,D,20200522,000000,20.63,20.93,20.63,20.78,4112,0
+CODI_A.US,D,20200526,000000,21.3,21.3,20.9974,21.23,23057,0
+CODI_A.US,D,20200527,000000,21.3,21.4,21.1201,21.3999,22801,0
+CODI_A.US,D,20200528,000000,21.39,21.5,21.15,21.15,31779,0
+CODI_A.US,D,20200529,000000,21.17,21.63,21.0702,21.35,50143,0
+CODI_A.US,D,20200601,000000,21.73,21.9259,21.2575,21.33,32215,0
+CODI_A.US,D,20200602,000000,21.34,21.7,21.34,21.55,20538,0
+CODI_A.US,D,20200603,000000,21.53,22.05,21.51,21.73,38405,0
+CODI_A.US,D,20200604,000000,22.04,22.18,21.78,22.18,18978,0
+CODI_A.US,D,20200605,000000,22.34,22.6573,22.2,22.27,27881,0
+CODI_A.US,D,20200608,000000,22.98,23.0501,22.595,22.94,11120,0
+CODI_A.US,D,20200609,000000,22.94,22.9801,22.75,22.75,8005,0
+CODI_A.US,D,20200610,000000,23.0249,23.0249,21.88,22.59,10654,0
+CODI_A.US,D,20200611,000000,21.55,22.19,21.486,21.72,25587,0
+CODI_A.US,D,20200612,000000,21.45,22.155,21.45,21.74,7202,0
+CODI_A.US,D,20200615,000000,21.45,21.71,21.26,21.66,4469,0
+CODI_A.US,D,20200616,000000,22.25,22.25,21.888,21.888,26361,0
+CODI_A.US,D,20200617,000000,22.19,22.21,21.5522,21.7384,26064,0
+CODI_A.US,D,20200618,000000,21.47,21.855,21.47,21.72,15341,0
+CODI_A.US,D,20200619,000000,21.79,22,21.5579,21.63,9607,0
+CODI_A.US,D,20200622,000000,21.53,21.6,21.415,21.6,6029,0
+CODI_A.US,D,20200623,000000,21.565,21.66,21.41,21.605,4452,0
+CODI_A.US,D,20200624,000000,21.79,21.79,21.26,21.26,12848,0
+CODI_A.US,D,20200625,000000,21.2,21.4,21.2,21.23,9137,0
+CODI_A.US,D,20200626,000000,21.22,21.3,20.96,21.27,24168,0
+CODI_A.US,D,20200629,000000,21.2176,21.26,21,21.1734,10674,0
+CODI_A.US,D,20200630,000000,21.51,21.62,21.1701,21.51,21607,0
+CODI_A.US,D,20200701,000000,21.35,21.88,21.35,21.5463,4171,0
+CODI_A.US,D,20200702,000000,22.07,22.07,21.5,21.5205,14497,0
+CODI_A.US,D,20200706,000000,22.34,22.34,21.33,21.33,9145,0
+CODI_A.US,D,20200707,000000,21.35,21.35,20.93,21.0606,10949,0
+CODI_A.US,D,20200708,000000,21.06,21.1794,21.02,21.13,6447,0
+CODI_A.US,D,20200709,000000,21.04,21.209,21,21,18865,0
+CODI_A.US,D,20200710,000000,21,21.39,20.96,21.135,7467,0
+CODI_A.US,D,20200713,000000,21.14,21.2863,21.06,21.2356,9407,0
+CODI_A.US,D,20200714,000000,21,21,20.3101,20.74,10285,0
+CODI_A.US,D,20200715,000000,20.74,21.22,20.74,21.22,9800,0
+CODI_A.US,D,20200716,000000,21.0436,21.12,20.75,20.85,35528,0
+CODI_A.US,D,20200717,000000,20.91,20.985,20.81,20.95,5670,0
+CODI_A.US,D,20200720,000000,21.05,21.0504,20.5821,20.7702,12207,0
+CODI_A.US,D,20200721,000000,21,21.3,20.91,21.215,10481,0
+CODI_A.US,D,20200722,000000,21.2996,21.3,21.14,21.2205,4599,0
+CODI_A.US,D,20200723,000000,21.03,21.48,21.03,21.425,10284,0
+CODI_A.US,D,20200724,000000,21.48,21.55,21.23,21.29,13406,0
+CODI_A.US,D,20200727,000000,21.1,21.45,21.02,21.27,22286,0
+CODI_A.US,D,20200728,000000,21.27,21.9352,21.27,21.85,6595,0
+CODI_A.US,D,20200729,000000,21.99,22.39,21.97,22.06,10799,0
+CODI_A.US,D,20200730,000000,22.23,22.23,21.6,21.64,29174,0
+CODI_A.US,D,20200731,000000,21.98,21.98,21.235,21.56,9637,0
+CODI_A.US,D,20200803,000000,21.22,21.924,21.22,21.6632,9561,0
+CODI_A.US,D,20200804,000000,21.3001,21.75,21.3001,21.46,6034,0
+CODI_A.US,D,20200805,000000,22,22,21.45,21.62,28307,0
+CODI_A.US,D,20200806,000000,21.9,22,21.65,21.68,13784,0
+CODI_A.US,D,20200807,000000,21.95,22.12,21.5,21.63,38617,0
+CODI_A.US,D,20200810,000000,21.57,22.46,21.57,22.25,13139,0
+CODI_A.US,D,20200811,000000,22.25,22.45,21.85,21.88,19486,0
+CODI_A.US,D,20200812,000000,21.95,22.45,21.95,22.4,9828,0
+CODI_A.US,D,20200813,000000,22.1,23.4,22.1,22.5,10503,0
+CODI_A.US,D,20200814,000000,22.31,23.02,22.095,22.095,19611,0
+CODI_A.US,D,20200817,000000,22.25,22.81,22.25,22.55,5095,0
+CODI_A.US,D,20200818,000000,22.55,22.69,22.26,22.39,8940,0
+CODI_A.US,D,20200819,000000,22.41,22.786,22.41,22.7,18314,0
+CODI_A.US,D,20200820,000000,22.8,22.8,22.35,22.57,4321,0
+CODI_A.US,D,20200821,000000,22.5,23.01,22.497,23,5947,0
+CODI_A.US,D,20200824,000000,23.135,23.31,22.9,22.9,11468,0
+CODI_A.US,D,20200825,000000,23.1775,23.285,23.1775,23.2,3895,0
+CODI_A.US,D,20200826,000000,23.3,23.4,23.265,23.4,8897,0
+CODI_A.US,D,20200827,000000,23.4,23.4,23.2977,23.39,4280,0
+CODI_A.US,D,20200828,000000,23.5,23.5,23,23.19,16344,0
+CODI_A.US,D,20200831,000000,23,23,22.21,22.27,50573,0
+CODI_A.US,D,20200901,000000,22.32,22.65,22.28,22.6,13300,0
+CODI_A.US,D,20200902,000000,22.62,22.78,22.42,22.73,4595,0
+CODI_A.US,D,20200903,000000,22.58,22.58,22.21,22.53,11464,0
+CODI_A.US,D,20200904,000000,22.2,22.5,22.155,22.5,2681,0
+CODI_A.US,D,20200908,000000,22,22.3,21.97,22.22,13118,0
+CODI_A.US,D,20200909,000000,22.4947,22.78,22.3,22.7,3908,0
+CODI_A.US,D,20200910,000000,22.51,23.02,22.26,22.34,15971,0
+CODI_A.US,D,20200911,000000,22.4646,22.617,22.31,22.44,4939,0
+CODI_A.US,D,20200914,000000,22.35,22.77,22.27,22.4023,16962,0
+CODI_A.US,D,20200915,000000,22.3175,22.77,22.3175,22.77,5467,0
+CODI_A.US,D,20200916,000000,22.9934,22.9934,22.74,22.89,5311,0
+CODI_A.US,D,20200917,000000,22.726,22.9,22.15,22.18,14233,0
+CODI_A.US,D,20200918,000000,22.26,22.47,22.23,22.395,6727,0
+CODI_A.US,D,20200921,000000,22.64,22.64,22.16,22.21,4694,0
+CODI_A.US,D,20200922,000000,22.25,22.664,22.1421,22.3,5102,0
+CODI_A.US,D,20200923,000000,22.3,22.3,21.67,21.67,6374,0
+CODI_A.US,D,20200924,000000,21.54,21.6,20.56,21.2,23290,0
+CODI_A.US,D,20200925,000000,21.5,22.12,21.5,21.9,10647,0
+CODI_A.US,D,20200928,000000,22.2,22.2,22.14,22.2,5715,0
+CODI_A.US,D,20200929,000000,22.12,22.2,22.07,22.2,1816,0
+CODI_A.US,D,20200930,000000,22.56,22.85,22.3389,22.84,10453,0
+CODI_A.US,D,20201001,000000,22.9,23.2,22.75,23.12,10543,0
+CODI_A.US,D,20201002,000000,23.1249,23.1249,22.78,22.9844,5390,0
+CODI_A.US,D,20201005,000000,23.01,23.24,22.755,23.121,20354,0
+CODI_A.US,D,20201006,000000,23.2,23.25,22.88,23.088,13261,0
+CODI_A.US,D,20201007,000000,23.1,23.19,23.02,23.16,6788,0
+CODI_A.US,D,20201008,000000,23.07,23.6026,23.07,23.427,20003,0
+CODI_A.US,D,20201009,000000,23.35,23.7896,23.22,23.38,26722,0
+CODI_A.US,D,20201012,000000,23.42,23.63,23.3772,23.63,6626,0
+CODI_A.US,D,20201013,000000,23.63,23.6707,23.26,23.36,21668,0
+CODI_A.US,D,20201014,000000,22.94,22.9432,22.267,22.33,6889,0
+CODI_A.US,D,20201015,000000,22.52,22.52,22.0748,22.52,10314,0
+CODI_A.US,D,20201016,000000,22.52,22.52,22.37,22.37,3105,0
+CODI_A.US,D,20201019,000000,22.37,22.5927,22.37,22.42,2041,0
+CODI_A.US,D,20201020,000000,22.5,22.66,22.4997,22.586,4860,0
+CODI_A.US,D,20201021,000000,22.5,22.5,22.26,22.2949,6558,0
+CODI_A.US,D,20201022,000000,22.395,22.395,22.3007,22.37,1270,0
+CODI_A.US,D,20201023,000000,22.72,22.72,21.93,22.1,18398,0
+CODI_A.US,D,20201026,000000,22.06,22.06,21.35,21.6937,10933,0
+CODI_A.US,D,20201027,000000,21.58,21.843,21.58,21.843,5345,0
+CODI_A.US,D,20201028,000000,21.69,22.01,21.52,21.52,5413,0
+CODI_A.US,D,20201029,000000,21.6,22.06,21.6,22,4877,0
+CODI_A.US,D,20201030,000000,22.34,22.34,21.8951,22,8687,0
+CODI_A.US,D,20201102,000000,22.75,22.75,21.8345,22.065,7892,0
+CODI_A.US,D,20201103,000000,22,22.75,22,22.45,6714,0
+CODI_A.US,D,20201104,000000,23.09,23.09,22.5,22.63,6256,0
+CODI_A.US,D,20201105,000000,22.49,22.7675,22.12,22.21,5211,0
+CODI_A.US,D,20201106,000000,22.44,22.44,22,22,5945,0
+CODI_A.US,D,20201109,000000,22.6,22.85,22.47,22.47,7353,0
+CODI_A.US,D,20201110,000000,22.47,22.62,22.39,22.39,7296,0
+CODI_A.US,D,20201111,000000,22.4482,22.84,22.4482,22.77,21860,0
+CODI_A.US,D,20201112,000000,22.71,22.888,22.65,22.77,5588,0
+CODI_A.US,D,20201113,000000,22.77,22.86,22.6205,22.84,5984,0
+CODI_A.US,D,20201116,000000,22.86,23.36,22.81,23.36,15190,0
+CODI_A.US,D,20201117,000000,23.35,23.35,23.06,23.06,4570,0
+CODI_A.US,D,20201118,000000,22.85,23.4,22.85,23.32,5185,0
+CODI_A.US,D,20201119,000000,23.3617,23.45,23.2826,23.44,2513,0
+CODI_A.US,D,20201120,000000,23.45,23.45,22.93,23,15497,0
+CODI_A.US,D,20201123,000000,23.31,23.31,23.07,23.07,2549,0
+CODI_A.US,D,20201124,000000,23.117,23.59,22.52,22.72,39330,0
+CODI_A.US,D,20201125,000000,22.75,22.85,22.71,22.81,12883,0
+CODI_A.US,D,20201127,000000,22.95,22.99,22.84,22.98,3305,0
+CODI_A.US,D,20201130,000000,23,23.21,22.7616,23.21,10423,0
+CODI_A.US,D,20201201,000000,23.07,23.55,23.064,23.18,16884,0
+CODI_A.US,D,20201202,000000,23.73,23.81,23.3,23.53,16832,0
+CODI_A.US,D,20201203,000000,23.53,24.16,23.5,23.975,51777,0
+CODI_A.US,D,20201204,000000,23.99,24.18,23.5707,23.85,19400,0
+CODI_A.US,D,20201207,000000,23.55,23.96,23.55,23.6872,32833,0
+CODI_A.US,D,20201208,000000,23.56,23.95,23.5,23.63,27112,0
+CODI_A.US,D,20201209,000000,23.706,23.706,23.55,23.6,19674,0
+CODI_A.US,D,20201210,000000,23.55,23.91,23.55,23.76,24938,0
+CODI_A.US,D,20201211,000000,23.73,23.97,23.6726,23.88,22899,0
+CODI_A.US,D,20201214,000000,23.85,24.25,23.85,24.2349,10425,0
+CODI_A.US,D,20201215,000000,24.35,24.7488,24.04,24.26,35496,0
+CODI_A.US,D,20201216,000000,24.3151,24.75,24.3151,24.35,31119,0
+CODI_A.US,D,20201217,000000,24.32,24.63,24.32,24.465,45309,0
+CODI_A.US,D,20201218,000000,24.59,24.59,24.12,24.22,16633,0
+CODI_A.US,D,20201221,000000,24.47,24.559,24.3,24.51,5963,0
+CODI_A.US,D,20201222,000000,24.6,24.75,24.515,24.57,7700,0
+CODI_A.US,D,20201223,000000,24.5,24.63,24.36,24.62,9489,0
+CODI_A.US,D,20201224,000000,24.4503,24.57,24.4212,24.55,4008,0
+CODI_A.US,D,20201228,000000,24.6125,24.9284,24.6125,24.85,9994,0
+CODI_A.US,D,20201229,000000,24.9,24.94,24.724,24.92,11509,0
+CODI_A.US,D,20201230,000000,24.94,25,24.8196,24.9442,11018,0
+CODI_A.US,D,20201231,000000,24.87,25.2037,24.87,25.1654,14916,0
+CODI_A.US,D,20210104,000000,25.1,25.1,24.7929,24.97,6542,0
+CODI_A.US,D,20210105,000000,24.85,25,24.85,24.9999,4572,0
+CODI_A.US,D,20210106,000000,24.95,25.15,24.78,25.1262,19264,0
+CODI_A.US,D,20210107,000000,25,25.44,24.895,25.32,16906,0
+CODI_A.US,D,20210108,000000,25.3,25.5,25.27,25.27,6329,0
+CODI_A.US,D,20210111,000000,25.25,25.25,25.077,25.1701,6827,0
+CODI_A.US,D,20210112,000000,25.05,25.37,25.0384,25.37,7755,0
+CODI_A.US,D,20210113,000000,25.37,25.5,25.3307,25.44,10792,0
+CODI_A.US,D,20210114,000000,25.14,25.2385,25.02,25.0807,15794,0
+CODI_A.US,D,20210115,000000,25.01,25.28,24.97,25.1,10259,0
+CODI_A.US,D,20210119,000000,25.1,25.1,24.7,24.825,11343,0
+CODI_A.US,D,20210120,000000,25,25.08,24.95,25.045,26587,0
+CODI_A.US,D,20210121,000000,24.94,25.2119,24.94,25.125,8328,0
+CODI_A.US,D,20210122,000000,24.965,25.81,24.965,25.3567,19777,0
+CODI_A.US,D,20210125,000000,25.36,25.6138,25.08,25.1853,17950,0
+CODI_A.US,D,20210126,000000,25.19,25.259,25.0183,25.17,3530,0
+CODI_A.US,D,20210127,000000,25,25.1,24.91,25.01,12944,0
+CODI_A.US,D,20210128,000000,25.08,25.11,24.95,25.11,3460,0
+CODI_A.US,D,20210129,000000,25.15,25.19,24.5799,24.84,17014,0
+CODI_A.US,D,20210201,000000,25,25,24.72,24.93,4693,0
+CODI_A.US,D,20210202,000000,25,25.2,24.85,24.87,12142,0
+CODI_A.US,D,20210203,000000,24.72,25.09,24.72,24.83,6564,0
+CODI_A.US,D,20210204,000000,24.9,25.25,24.84,24.84,11436,0
+CODI_A.US,D,20210205,000000,25.106,25.24,24.96,25.0222,12420,0
+CODI_A.US,D,20210208,000000,25.0636,25.2014,24.989,25.0915,7137,0
+CODI_A.US,D,20210209,000000,25.02,25.24,25.02,25.06,8630,0
+CODI_A.US,D,20210210,000000,25.01,25.05,24.98,25,5244,0
+CODI_A.US,D,20210211,000000,24.92,24.98,24.92,24.96,8725,0
+CODI_A.US,D,20210212,000000,24.92,24.92,24.88,24.88,5622,0
+CODI_A.US,D,20210216,000000,24.88,24.9,24.65,24.65,19352,0
+CODI_A.US,D,20210217,000000,24.51,24.762,24.5,24.5,11266,0
+CODI_A.US,D,20210218,000000,24.5099,24.7,24.47,24.4935,13094,0
+CODI_A.US,D,20210219,000000,24.45,24.82,24.45,24.82,6198,0
+CODI_A.US,D,20210222,000000,24.72,24.8233,24.45,24.7,8893,0
+CODI_A.US,D,20210223,000000,24.56,24.6499,24.35,24.36,7116,0
+CODI_A.US,D,20210224,000000,24.38,24.4904,24.38,24.4704,5416,0
+CODI_A.US,D,20210225,000000,24.39,24.6632,24.39,24.64,5492,0
+CODI_A.US,D,20210226,000000,24.5,24.88,24.38,24.88,8453,0
+CODI_A.US,D,20210301,000000,24.89,25,24.7699,25,11267,0
+CODI_A.US,D,20210302,000000,24.9,25,24.8728,24.9501,11694,0
+CODI_A.US,D,20210303,000000,24.81,25.22,24.81,25.12,11110,0
+CODI_A.US,D,20210304,000000,25.13,25.22,24.86,25.05,9936,0
+CODI_A.US,D,20210305,000000,24.95,25.14,24.75,25.14,7053,0
+CODI_A.US,D,20210308,000000,25.14,25.2,25.01,25.2,15421,0
+CODI_A.US,D,20210309,000000,25.2,25.25,25.1106,25.21,7643,0
+CODI_A.US,D,20210310,000000,25.12,25.25,25.1,25.24,7945,0
+CODI_A.US,D,20210311,000000,25.26,25.7951,25.26,25.39,11249,0
+CODI_A.US,D,20210312,000000,25.401,25.401,24.89,24.98,15853,0
+CODI_A.US,D,20210315,000000,24.98,25.175,24.98,25.05,13081,0
+CODI_A.US,D,20210316,000000,25.16,25.27,25.16,25.26,5571,0
+CODI_A.US,D,20210317,000000,25.26,25.39,25.26,25.2604,9968,0
+CODI_A.US,D,20210318,000000,25.25,25.32,25.25,25.27,3542,0
+CODI_A.US,D,20210319,000000,25.31,25.31,25.01,25.21,5228,0
+CODI_A.US,D,20210322,000000,25.23,25.27,25.18,25.19,7669,0
+CODI_A.US,D,20210323,000000,25.18,25.185,25.12,25.17,8118,0
+CODI_A.US,D,20210324,000000,25.19,25.19,25.12,25.15,9199,0
+CODI_A.US,D,20210325,000000,25.15,25.16,25.12,25.16,9269,0
+CODI_A.US,D,20210326,000000,25.14,25.18,25.12,25.15,13453,0
+CODI_A.US,D,20210329,000000,25.16,25.17,25.13,25.14,7401,0
+CODI_A.US,D,20210330,000000,25.1694,25.18,25.15,25.17,9035,0
+CODI_A.US,D,20210331,000000,25.15,25.2,25.15,25.2,11808,0
+CODI_A.US,D,20210401,000000,25.2,25.21,25.12,25.21,18536,0
+CODI_A.US,D,20210405,000000,25.19,25.26,25.19,25.26,32893,0
+CODI_A.US,D,20210406,000000,25.26,25.4,25.2502,25.3698,32343,0
+CODI_A.US,D,20210407,000000,25.27,25.62,25.27,25.56,11729,0
+CODI_A.US,D,20210408,000000,25.57,25.8,25.54,25.7604,10931,0
+CODI_A.US,D,20210409,000000,25.66,25.7986,25.6,25.6,4387,0
+CODI_A.US,D,20210412,000000,25.53,25.72,25.53,25.69,8881,0
+CODI_A.US,D,20210413,000000,25.7,25.7,25.5894,25.7,4626,0
+CODI_A.US,D,20210414,000000,25.39,25.405,24.9853,25.02,11646,0
+CODI_A.US,D,20210415,000000,25.3,25.3,25.07,25.13,21207,0
+CODI_A.US,D,20210416,000000,25.06,25.225,25.06,25.16,3911,0
+CODI_A.US,D,20210419,000000,25.1527,25.29,25.15,25.29,6264,0
+CODI_A.US,D,20210420,000000,25.25,25.25,25.1,25.14,6612,0
+CODI_A.US,D,20210421,000000,25.09,25.3008,25.09,25.26,4777,0
+CODI_A.US,D,20210422,000000,25.25,25.36,25.2177,25.2731,4444,0
+CODI_A.US,D,20210423,000000,25.28,25.45,25.27,25.27,3591,0
+CODI_A.US,D,20210426,000000,25.3,25.39,25.3,25.37,5809,0
+CODI_A.US,D,20210427,000000,25.32,25.4,25.27,25.4,4199,0
+CODI_A.US,D,20210428,000000,25.4,25.46,25.1919,25.25,2370,0
+CODI_A.US,D,20210429,000000,25.27,25.27,25.15,25.18,5304,0
+CODI_A.US,D,20210430,000000,25.25,25.4,25.1525,25.4,6809,0
+CODI_A.US,D,20210503,000000,25.4,25.44,25.25,25.36,7417,0
+CODI_A.US,D,20210504,000000,25.42,25.553,25.2476,25.3,13023,0
+CODI_A.US,D,20210505,000000,25.45,25.45,25.22,25.25,8435,0
+CODI_A.US,D,20210506,000000,25.25,25.3129,25.19,25.22,11679,0
+CODI_A.US,D,20210507,000000,25.16,25.39,25.16,25.39,7919,0
+CODI_A.US,D,20210510,000000,25.24,25.24,25.11,25.13,6968,0
+CODI_A.US,D,20210511,000000,25.09,25.15,25.08,25.1495,3357,0
+CODI_A.US,D,20210512,000000,25.2,25.2,25.06,25.09,4892,0
+CODI_A.US,D,20210513,000000,25.1,25.1871,25.1,25.12,4328,0
+CODI_A.US,D,20210514,000000,25.14,25.38,25.14,25.22,18346,0
+CODI_A.US,D,20210517,000000,25.22,25.44,25.15,25.15,10798,0
+CODI_A.US,D,20210518,000000,25.23,25.42,25.23,25.23,14310,0
+CODI_A.US,D,20210519,000000,25.25,25.39,25.2335,25.383,4237,0
+CODI_A.US,D,20210520,000000,25.3748,25.45,25.37,25.37,6379,0
+CODI_A.US,D,20210521,000000,25.49,25.5,25.41,25.445,6062,0
+CODI_A.US,D,20210524,000000,25.4,25.4,25.35,25.35,505,0
+CODI_A.US,D,20210525,000000,25.351,25.4175,25.28,25.33,4282,0
+CODI_A.US,D,20210526,000000,25.2642,25.49,25.21,25.49,5582,0
+CODI_A.US,D,20210527,000000,25.17,25.49,25.17,25.47,4789,0
+CODI_A.US,D,20210528,000000,25.35,25.5,25.35,25.5,2513,0
+CODI_A.US,D,20210601,000000,25.5,25.5,25.3911,25.47,2200,0
+CODI_A.US,D,20210602,000000,25.36,25.58,25.36,25.575,6002,0
+CODI_A.US,D,20210603,000000,25.5344,25.5344,25.29,25.31,11282,0
+CODI_A.US,D,20210604,000000,25.3009,25.425,25.3009,25.36,2989,0
+CODI_A.US,D,20210607,000000,25.37,25.43,25.36,25.36,4796,0
+CODI_A.US,D,20210608,000000,25.41,25.5,25.4,25.45,4673,0
+CODI_A.US,D,20210609,000000,25.48,25.6,25.4101,25.5734,5441,0
+CODI_A.US,D,20210610,000000,25.59,26,25.576,25.78,11474,0
+CODI_A.US,D,20210611,000000,25.49,25.78,25.49,25.55,2709,0
+CODI_A.US,D,20210614,000000,25.5,25.95,25.5,25.95,5932,0
+CODI_A.US,D,20210615,000000,25.92,25.92,25.75,25.8001,2600,0
+CODI_A.US,D,20210616,000000,25.7697,25.9855,25.7697,25.78,3285,0
+CODI_A.US,D,20210617,000000,25.75,25.9265,25.75,25.78,1590,0
+CODI_A.US,D,20210618,000000,25.75,25.81,25.61,25.81,2610,0
+CODI_A.US,D,20210621,000000,25.87,25.87,25.86,25.86,1343,0
+CODI_A.US,D,20210622,000000,25.775,26.31,25.775,26.1,9289,0
+CODI_A.US,D,20210623,000000,26.02,26.28,26,26,4173,0
+CODI_A.US,D,20210624,000000,25.93,26.1682,25.93,25.99,2591,0
+CODI_A.US,D,20210625,000000,25.8512,26,25.7624,25.9737,4270,0
+CODI_A.US,D,20210628,000000,26,26,25.8801,25.97,5116,0
+CODI_A.US,D,20210629,000000,26.07,26.24,25.858,25.9324,5747,0
+CODI_A.US,D,20210630,000000,25.86,26.28,25.86,26.19,6566,0
+CODI_A.US,D,20210701,000000,26.22,27.38,26.1711,26.38,12926,0
+CODI_A.US,D,20210702,000000,26.475,26.69,26.475,26.69,9150,0
+CODI_A.US,D,20210706,000000,26.54,26.8,26.34,26.78,6242,0
+CODI_A.US,D,20210707,000000,26.37,26.9,26.33,26.9,5869,0
+CODI_A.US,D,20210708,000000,26.88,26.88,26.71,26.85,2815,0
+CODI_A.US,D,20210709,000000,25.948,26.6299,25.948,26.53,4827,0
+CODI_A.US,D,20210712,000000,26.5966,26.88,26.467,26.86,1562,0
+CODI_A.US,D,20210713,000000,26.5,26.75,26.16,26.16,4239,0
+CODI_A.US,D,20210714,000000,25.81,26.22,25.528,26.22,20179,0
+CODI_A.US,D,20210715,000000,25.7301,25.9199,25.7301,25.88,8525,0
+CODI_A.US,D,20210716,000000,25.855,25.925,25.7,25.7,8689,0
+CODI_A.US,D,20210719,000000,25.7,25.7407,25.44,25.44,9531,0
+CODI_A.US,D,20210720,000000,25.74,25.77,25.605,25.77,892,0
+CODI_A.US,D,20210721,000000,25.75,26,25.73,26,2668,0
+CODI_A.US,D,20210722,000000,26.35,26.35,25.62,25.65,8576,0
+CODI_A.US,D,20210723,000000,25.6,26,25.6,26,426,0
+CODI_A.US,D,20210726,000000,25.85,25.85,25.5901,25.72,10184,0
+CODI_A.US,D,20210727,000000,25.53,25.63,25.5,25.63,1961,0
+CODI_A.US,D,20210728,000000,25.72,25.729,25.33,25.4481,9769,0
+CODI_A.US,D,20210729,000000,25.46,25.7554,25.4,25.7554,6509,0
+CODI_A.US,D,20210730,000000,25.73,25.7599,25.5,25.69,12091,0
+CODI_A.US,D,20210802,000000,25.73,25.73,25.561,25.6558,8596,0
+CODI_A.US,D,20210803,000000,25.72,25.72,25.5901,25.67,2920,0
+CODI_A.US,D,20210804,000000,25.625,25.85,25.62,25.85,3777,0
+CODI_A.US,D,20210805,000000,25.8,26.13,25.75,25.75,11995,0
+CODI_A.US,D,20210806,000000,25.83,25.93,25.77,25.77,14521,0
+CODI_A.US,D,20210809,000000,25.45,25.54,25.31,25.49,24658,0
+CODI_A.US,D,20210810,000000,25.49,25.5,25.38,25.425,12915,0
+CODI_A.US,D,20210811,000000,25.4578,25.6,25.3801,25.49,7080,0
+CODI_A.US,D,20210812,000000,25.59,25.6502,25.45,25.63,11992,0
+CODI_A.US,D,20210813,000000,25.63,25.63,25.51,25.51,2618,0
+CODI_A.US,D,20210816,000000,25.43,25.7,25.43,25.53,7872,0
+CODI_A.US,D,20210817,000000,25.42,25.5597,25.42,25.535,4034,0
+CODI_A.US,D,20210818,000000,25.4395,25.63,25.41,25.63,5849,0
+CODI_A.US,D,20210819,000000,25.56,25.6499,25.5472,25.5472,2031,0
+CODI_A.US,D,20210820,000000,25.55,25.6199,25.4213,25.4213,2597,0
+CODI_A.US,D,20210823,000000,25.68,25.68,25.5,25.5862,4312,0
+CODI_A.US,D,20210824,000000,25.4901,25.57,25.4901,25.57,573,0
+CODI_A.US,D,20210825,000000,25.63,25.65,25.56,25.64,3907,0
+CODI_A.US,D,20210826,000000,25.65,25.65,25.5879,25.63,2177,0
+CODI_A.US,D,20210827,000000,25.65,25.65,25.4709,25.535,2009,0
+CODI_A.US,D,20210830,000000,25.5,25.56,25.4526,25.4824,6254,0
+CODI_A.US,D,20210831,000000,25.57,25.74,25.466,25.74,4420,0
+CODI_A.US,D,20210901,000000,25.625,25.7,25.48,25.4903,10786,0
+CODI_A.US,D,20210902,000000,25.65,25.7299,25.53,25.58,5719,0
+CODI_A.US,D,20210903,000000,25.63,25.68,25.63,25.6305,3023,0
+CODI_A.US,D,20210907,000000,25.65,25.65,25.55,25.649,8414,0
+CODI_A.US,D,20210908,000000,25.55,25.74,25.55,25.74,5660,0
+CODI_A.US,D,20210909,000000,25.74,25.75,25.5996,25.75,5552,0
+CODI_A.US,D,20210910,000000,25.98,25.98,25.5,25.5,17891,0
+CODI_A.US,D,20210913,000000,25.6,25.68,25.52,25.52,6695,0
+CODI_A.US,D,20210914,000000,25.52,25.59,25.52,25.56,8245,0
+CODI_A.US,D,20210915,000000,25.56,25.71,25.5445,25.71,6222,0
+CODI_A.US,D,20210916,000000,25.613,25.75,25.613,25.75,964,0
+CODI_A.US,D,20210917,000000,25.711,25.8487,25.711,25.83,7336,0
+CODI_A.US,D,20210920,000000,25.8898,25.8898,25.6501,25.84,2890,0
+CODI_A.US,D,20210921,000000,25.63,25.7023,25.6,25.635,6364,0
+CODI_A.US,D,20210922,000000,25.766,25.86,25.766,25.86,3377,0
+CODI_A.US,D,20210923,000000,25.88,25.88,25.755,25.86,5190,0
+CODI_A.US,D,20210924,000000,25.8008,25.84,25.74,25.775,1491,0
+CODI_A.US,D,20210927,000000,25.74,25.77,25.605,25.77,6488,0
+CODI_A.US,D,20210928,000000,25.76,25.76,25.565,25.71,8569,0
+CODI_A.US,D,20210929,000000,25.6479,25.87,25.6479,25.85,4691,0
+CODI_A.US,D,20210930,000000,25.85,25.87,25.71,25.85,4663,0
+CODI_A.US,D,20211001,000000,25.81,25.81,25.5912,25.63,1036,0
+CODI_A.US,D,20211004,000000,25.621,25.77,25.571,25.77,5335,0
+CODI_A.US,D,20211005,000000,25.79,25.79,25.6221,25.6221,3612,0
+CODI_A.US,D,20211006,000000,25.81,25.81,25.57,25.8,4953,0
+CODI_A.US,D,20211007,000000,25.77,25.8453,25.6,25.8453,15023,0
+CODI_A.US,D,20211008,000000,25.7,25.9,25.63,25.876,16736,0
+CODI_A.US,D,20211011,000000,25.77,25.9,25.77,25.89,1824,0
+CODI_A.US,D,20211012,000000,25.7202,25.88,25.7202,25.87,1553,0
+CODI_A.US,D,20211013,000000,25.88,26.03,25.88,26.03,7420,0
+CODI_A.US,D,20211014,000000,25.55,25.64,25.55,25.59,7553,0
+CODI_A.US,D,20211015,000000,25.5818,25.63,25.5202,25.63,2093,0
+CODI_A.US,D,20211018,000000,25.5,25.66,25.4045,25.64,14775,0
+CODI_A.US,D,20211019,000000,25.385,25.64,25.385,25.445,4576,0
+CODI_A.US,D,20211020,000000,25.419,25.615,25.419,25.44,11380,0
+CODI_A.US,D,20211021,000000,25.499,25.5,25.34,25.39,7897,0
+CODI_A.US,D,20211022,000000,25.49,25.5,25.34,25.3795,3709,0
+CODI_A.US,D,20211025,000000,25.4,25.5,25.4,25.5,5468,0
+CODI_A.US,D,20211026,000000,25.499,25.55,25.48,25.51,14775,0
+CODI_A.US,D,20211027,000000,25.55,25.62,25.5031,25.62,3203,0
+CODI_A.US,D,20211028,000000,25.67,25.67,25.63,25.65,1834,0
+CODI_A.US,D,20211029,000000,25.62,25.68,25.524,25.68,3428,0
+CODI_A.US,D,20211101,000000,25.73,25.739,25.66,25.739,8479,0
+CODI_A.US,D,20211102,000000,25.6,25.76,25.6,25.76,5315,0
+CODI_A.US,D,20211103,000000,25.78,25.79,25.61,25.79,1326,0
+CODI_A.US,D,20211104,000000,25.8,25.98,25.72,25.87,6678,0
+CODI_A.US,D,20211105,000000,25.8,25.87,25.699,25.74,9229,0
+CODI_A.US,D,20211108,000000,25.67,25.69,25.65,25.69,1499,0
+CODI_A.US,D,20211109,000000,25.6795,25.71,25.6795,25.71,1156,0
+CODI_A.US,D,20211110,000000,25.6,25.745,25.5837,25.61,5304,0
+CODI_A.US,D,20211111,000000,25.595,25.65,25.5106,25.52,12405,0
+CODI_A.US,D,20211112,000000,25.53,25.7312,25.445,25.48,7732,0
+CODI_A.US,D,20211115,000000,25.501,25.5399,25.4077,25.5,4887,0
+CODI_A.US,D,20211116,000000,25.435,25.445,25.38,25.445,2123,0
+CODI_A.US,D,20211117,000000,25.59,25.59,25.34,25.48,3917,0
+CODI_A.US,D,20211118,000000,25.48,25.48,25.33,25.48,4184,0
+CODI_A.US,D,20211119,000000,25.5,25.57,25.5,25.515,1971,0
+CODI_A.US,D,20211122,000000,25.4884,25.4884,25.3443,25.3443,566,0
+CODI_A.US,D,20211123,000000,25.33,25.3601,25.33,25.332,3867,0
+CODI_A.US,D,20211124,000000,25.4499,25.672,25.4303,25.672,3931,0
+CODI_A.US,D,20211126,000000,25.35,25.57,25.3306,25.57,1833,0
+CODI_A.US,D,20211129,000000,25.44,25.53,25.44,25.46,1515,0
+CODI_A.US,D,20211130,000000,25.36,25.5546,25.36,25.36,10412,0
+CODI_A.US,D,20211201,000000,25.57,25.68,25.56,25.6481,5388,0
+CODI_A.US,D,20211202,000000,25.55,25.55,25.4619,25.4619,1152,0
+CODI_A.US,D,20211203,000000,25.67,25.69,25.47,25.47,5414,0
+CODI_A.US,D,20211206,000000,25.52,25.6318,25.52,25.5736,2366,0
+CODI_A.US,D,20211207,000000,25.6,25.6,25.558,25.59,2339,0
+CODI_A.US,D,20211208,000000,25.59,25.6,25.53,25.6,4961,0
+CODI_A.US,D,20211209,000000,25.62,25.62,25.5,25.5,1873,0
+CODI_A.US,D,20211210,000000,25.5,25.56,25.49,25.55,1687,0
+CODI_A.US,D,20211213,000000,25.461,25.66,25.461,25.66,2347,0
+CODI_A.US,D,20211214,000000,25.47,25.48,25.31,25.47,5007,0
+CODI_A.US,D,20211215,000000,25.56,25.56,25.51,25.51,2525,0
+CODI_A.US,D,20211216,000000,25.57,25.65,25.54,25.54,2201,0
+CODI_A.US,D,20211217,000000,25.46,25.5337,25.39,25.45,3607,0
+CODI_A.US,D,20211220,000000,25.34,25.67,25.34,25.66,5447,0
+CODI_A.US,D,20211221,000000,25.64,25.64,25.61,25.61,466,0
+CODI_A.US,D,20211222,000000,25.5886,25.755,25.5886,25.65,4260,0
+CODI_A.US,D,20211223,000000,25.78,25.78,25.72,25.76,2055,0
+CODI_A.US,D,20211227,000000,25.78,25.78,25.67,25.67,3249,0
+CODI_A.US,D,20211228,000000,25.74,25.74,25.695,25.695,2675,0
+CODI_A.US,D,20211229,000000,25.6908,25.82,25.6882,25.8035,5787,0
+CODI_A.US,D,20211230,000000,25.8,25.8799,25.695,25.825,5782,0
+CODI_A.US,D,20211231,000000,25.8434,25.95,25.84,25.95,6529,0
+CODI_A.US,D,20220103,000000,25.76,25.93,25.76,25.93,1417,0
+CODI_A.US,D,20220104,000000,25.94,25.94,25.6905,25.83,5826,0
+CODI_A.US,D,20220105,000000,25.79,25.83,25.5173,25.52,10566,0
+CODI_A.US,D,20220106,000000,25.5,25.79,25.42,25.75,14267,0
+CODI_A.US,D,20220107,000000,25.58,25.8006,25.58,25.8006,7791,0
+CODI_A.US,D,20220110,000000,25.61,25.7785,25.51,25.67,8670,0
+CODI_A.US,D,20220111,000000,25.75,25.82,25.61,25.82,12129,0
+CODI_A.US,D,20220112,000000,25.86,25.86,25.76,25.76,1568,0
+CODI_A.US,D,20220113,000000,25.42,25.55,25.37,25.55,3953,0
+CODI_A.US,D,20220114,000000,25.47,25.6111,25.44,25.5,9536,0
+CODI_A.US,D,20220118,000000,25.41,25.525,25.32,25.47,5750,0
+CODI_A.US,D,20220119,000000,25.33,25.4899,25.31,25.37,7267,0
+CODI_A.US,D,20220120,000000,25.34,25.71,25.21,25.24,9137,0
+CODI_A.US,D,20220121,000000,25.15,25.25,25.12,25.25,7552,0
+CODI_A.US,D,20220124,000000,25.11,25.24,24.9944,25.24,11838,0
+CODI_A.US,D,20220125,000000,25.19,25.19,25.05,25.17,2731,0
+CODI_A.US,D,20220126,000000,25.2499,25.25,25.13,25.25,3398,0
+CODI_A.US,D,20220127,000000,25.28,25.631,25.11,25.37,8634,0
+CODI_A.US,D,20220128,000000,25.36,25.5,25.14,25.32,10268,0
+CODI_A.US,D,20220131,000000,25.55,25.5999,25.1301,25.22,8953,0
+CODI_A.US,D,20220201,000000,25.22,25.4286,25.15,25.3,9601,0
+CODI_A.US,D,20220202,000000,25.41,25.5,25.15,25.2,2974,0
+CODI_A.US,D,20220203,000000,25.12,25.5999,25.12,25.39,5960,0
+CODI_A.US,D,20220204,000000,25.29,25.55,25.2591,25.52,9642,0
+CODI_A.US,D,20220207,000000,25.31,25.6,25.31,25.6,11931,0
+CODI_A.US,D,20220208,000000,25.515,25.515,25.27,25.37,9274,0
+CODI_A.US,D,20220209,000000,25.34,25.35,25.205,25.29,4947,0
+CODI_A.US,D,20220210,000000,25.21,25.21,24.93,25.005,8430,0
+CODI_A.US,D,20220211,000000,25.04,25.2877,24.5135,24.64,10087,0
+CODI_A.US,D,20220214,000000,24.85,24.85,23.14,24.44,20891,0
+CODI_A.US,D,20220215,000000,24.44,24.44,24.35,24.4,19079,0
+CODI_A.US,D,20220216,000000,24.4913,24.8985,24.48,24.68,13558,0
+CODI_A.US,D,20220217,000000,24.52,24.98,24.52,24.98,8053,0
+CODI_A.US,D,20220218,000000,24.8202,24.94,24.6685,24.94,1336,0
+CODI_A.US,D,20220222,000000,24.5,24.9108,24.276,24.42,30870,0
+CODI_A.US,D,20220223,000000,24.47,24.8351,23.8295,23.95,11169,0
+CODI_A.US,D,20220224,000000,24.1,24.43,23.914,24.41,5976,0
+CODI_A.US,D,20220225,000000,24.5,24.9,24.4232,24.9,7105,0
+CODI_A.US,D,20220228,000000,24.4,24.8,23.99,24.06,17136,0
+CODI_A.US,D,20220301,000000,24.23,24.4248,24.1,24.1493,15656,0
+CODI_A.US,D,20220302,000000,24.3,24.7,24.1924,24.7,14488,0
+CODI_A.US,D,20220303,000000,24.6447,24.65,24.5127,24.5574,1520,0
+CODI_A.US,D,20220304,000000,24.49,24.606,24.3299,24.41,6420,0
+CODI_A.US,D,20220307,000000,24.4,24.46,23.89,23.89,14814,0
+CODI_A.US,D,20220308,000000,23.95,24.23,23.85,23.95,13317,0
+CODI_A.US,D,20220309,000000,24.02,24.2836,23.8899,23.9,10658,0
+CODI_A.US,D,20220310,000000,23.95,24.08,23.92,24.01,2708,0
+CODI_A.US,D,20220311,000000,24.01,24.35,23.75,23.9001,10278,0
+CODI_A.US,D,20220314,000000,23.9,23.9402,23.28,23.5,10884,0
+CODI_A.US,D,20220315,000000,23.7,24.2935,23.7,24.1101,4452,0
+CODI_A.US,D,20220316,000000,24.29,24.4599,24.2,24.24,6993,0
+CODI_A.US,D,20220317,000000,24.3,24.73,24.3,24.64,5707,0
+CODI_A.US,D,20220318,000000,24.6,24.7435,24.6,24.6601,1302,0
+CODI_A.US,D,20220321,000000,24.293,25.0281,24.293,25.0281,6618,0
+CODI_A.US,D,20220322,000000,24.8202,25.2027,24.82,25.2027,5541,0
+CODI_A.US,D,20220323,000000,25.29,25.29,25.121,25.1296,632,0
+CODI_A.US,D,20220324,000000,25.0501,25.1,24.98,25.0688,2251,0
+CODI_A.US,D,20220325,000000,24.98,25.1434,24.61,24.61,13253,0
+CODI_A.US,D,20220328,000000,24.7,24.8121,24.05,24.3,13669,0
+CODI_A.US,D,20220329,000000,24.6,24.65,24.6,24.65,6453,0
+CODI_A.US,D,20220330,000000,24.64,24.79,24.62,24.79,9534,0
+CODI_A.US,D,20220331,000000,24.8,25.1,24.8,25.05,8791,0
+CODI_A.US,D,20220401,000000,25.1,25.37,25.035,25.2,5010,0
+CODI_A.US,D,20220404,000000,25.32,25.45,25.2201,25.4428,3330,0
+CODI_A.US,D,20220405,000000,25.4804,25.5391,25.19,25.32,2883,0
+CODI_A.US,D,20220406,000000,25.16,25.2,25.0279,25.17,4078,0
+CODI_A.US,D,20220407,000000,25.17,25.4266,25.17,25.4266,1705,0
+CODI_A.US,D,20220408,000000,25.45,25.48,25.01,25.03,5970,0
+CODI_A.US,D,20220411,000000,25.19,25.19,24.954,25.03,6235,0
+CODI_A.US,D,20220412,000000,25.4018,25.4018,25.05,25.28,1676,0
+CODI_A.US,D,20220413,000000,24.78,25.4025,24.76,24.9007,4069,0
+CODI_A.US,D,20220414,000000,24.35,25.45,24.35,25.34,7726,0
+CODI_A.US,D,20220418,000000,25.13,25.13,24.73,24.91,919,0
+CODI_A.US,D,20220419,000000,24.91,25,24.81,24.81,3825,0
+CODI_A.US,D,20220420,000000,24.75,24.93,24.75,24.81,6046,0
+CODI_A.US,D,20220421,000000,24.91,24.91,24.65,24.67,6843,0
+CODI_A.US,D,20220422,000000,24.52,24.91,24.52,24.67,4001,0
+CODI_A.US,D,20220425,000000,24.65,24.65,24.4113,24.5,4584,0
+CODI_A.US,D,20220426,000000,24.43,24.44,24.35,24.35,2442,0
+CODI_A.US,D,20220427,000000,24.28,24.28,23.66,23.7684,8939,0
+CODI_A.US,D,20220428,000000,23.77,24.75,23.58,24.74,17742,0
+CODI_A.US,D,20220429,000000,24.59,25.63,24.2663,25.48,36217,0
+CODI_A.US,D,20220502,000000,25.11,25.1876,24.46,24.685,30004,0
+CODI_A.US,D,20220503,000000,24.6,24.6,23.8062,24.05,24430,0
+CODI_A.US,D,20220504,000000,23.94,24.1342,23.7501,23.97,5689,0
+CODI_A.US,D,20220505,000000,23.97,23.97,23.75,23.75,3339,0
+CODI_A.US,D,20220506,000000,24.04,24.3525,23.6044,24.15,12107,0
+CODI_A.US,D,20220509,000000,24,24.32,23.72,23.8299,10994,0
+CODI_A.US,D,20220510,000000,23.82,23.9701,23.5414,23.76,10042,0
+CODI_A.US,D,20220511,000000,23.69,24.0794,23.69,23.8,8699,0
+CODI_A.US,D,20220512,000000,23.69,23.8,23.5974,23.5974,4566,0
+CODI_A.US,D,20220513,000000,23.52,23.52,23.03,23.5,9979,0
+CODI_A.US,D,20220516,000000,23.4,23.48,23.25,23.48,9019,0
+CODI_A.US,D,20220517,000000,23.52,24.39,23.35,23.35,13060,0
+CODI_A.US,D,20220518,000000,23.3399,23.98,23.25,23.54,4294,0
+CODI_A.US,D,20220519,000000,23.43,23.5,23.38,23.5,1402,0
+CODI_A.US,D,20220520,000000,23.6502,23.9,23.6502,23.7,3592,0
+CODI_A.US,D,20220523,000000,23.71,23.91,23.35,23.91,8329,0
+CODI_A.US,D,20220524,000000,23.5224,24.48,23.294,24.39,10608,0
+CODI_A.US,D,20220525,000000,24.5,24.65,24.27,24.65,5527,0
+CODI_A.US,D,20220526,000000,24.7,24.88,24.55,24.78,6624,0
+CODI_A.US,D,20220527,000000,24.9,25.37,24.795,25.24,13135,0
+CODI_A.US,D,20220531,000000,25.21,25.43,25.12,25.2,6513,0
+CODI_A.US,D,20220601,000000,25,25.1,24.99,25.05,9414,0
+CODI_A.US,D,20220602,000000,25.05,25.25,25.05,25.22,3542,0
+CODI_A.US,D,20220603,000000,25.19,25.19,24.4,25,5185,0
+CODI_A.US,D,20220606,000000,25,25,24.7208,24.9,7070,0
+CODI_A.US,D,20220607,000000,24.87,25,24.672,24.9501,7944,0
+CODI_A.US,D,20220608,000000,25,25.178,24.995,25.1,6446,0
+CODI_A.US,D,20220609,000000,25.15,25.15,24.9501,25,3347,0
+CODI_A.US,D,20220610,000000,24.93,24.93,24.575,24.84,6403,0
+CODI_A.US,D,20220613,000000,24.6,24.6,23.8,23.92,20457,0
+CODI_A.US,D,20220614,000000,24.05,24.99,24.05,24.71,6059,0
+CODI_A.US,D,20220615,000000,24.53,25.35,24.53,25.2,7661,0
+CODI_A.US,D,20220616,000000,24.97,24.97,24.13,24.32,11754,0
+CODI_A.US,D,20220617,000000,24.71,25.2,24.27,25.2,18329,0
+CODI_A.US,D,20220621,000000,25.17,25.19,24.1201,25,15525,0
+CODI_A.US,D,20220622,000000,24.99,25.045,24.9,24.99,3686,0
+CODI_A.US,D,20220623,000000,24.99,25,24.8501,24.86,4677,0
+CODI_A.US,D,20220624,000000,24.85,24.9,24.34,24.49,21678,0
+CODI_A.US,D,20220627,000000,24.66,24.98,24.42,24.88,2043,0
+CODI_A.US,D,20220628,000000,24.75,25,24.6,24.67,4855,0
+CODI_A.US,D,20220629,000000,24.95,25.12,24.28,25.0001,13866,0
+CODI_A.US,D,20220630,000000,24.8,25.1,24.51,24.93,9403,0
+CODI_A.US,D,20220701,000000,24.98,25.19,24.98,25.17,5214,0
+CODI_A.US,D,20220705,000000,25,25.19,24.87,24.9994,5160,0
+CODI_A.US,D,20220706,000000,25.17,25.2,25.095,25.2,3129,0
+CODI_A.US,D,20220707,000000,25.2,25.23,25.0301,25.1579,5935,0
+CODI_A.US,D,20220708,000000,25.1394,25.22,25.11,25.11,4270,0
+CODI_A.US,D,20220711,000000,25.3,25.3,25.1487,25.22,2588,0
+CODI_A.US,D,20220712,000000,25.23,25.265,25.15,25.15,1836,0
+CODI_A.US,D,20220713,000000,25.24,25.4,25.2398,25.3368,8692,0
+CODI_A.US,D,20220714,000000,24.71,25.27,24.54,24.765,10599,0
+CODI_A.US,D,20220715,000000,25.1,25.1,24.54,24.62,15119,0
+CODI_A.US,D,20220718,000000,24.89,25.03,24.6706,24.76,15336,0
+CODI_A.US,D,20220719,000000,24.81,24.86,24.51,24.5481,7743,0
+CODI_A.US,D,20220720,000000,24.59,24.89,24.58,24.66,7659,0
+CODI_A.US,D,20220721,000000,24.62,25,24.5801,24.95,7400,0
+CODI_A.US,D,20220722,000000,24.95,24.95,24.6615,24.7696,3638,0
+CODI_A.US,D,20220726,000000,24.9307,25.0299,24.56,24.77,4091,0
+CODI_A.US,D,20220727,000000,24.93,25,24.66,24.75,3344,0
+CODI_A.US,D,20220728,000000,24.75,24.75,24.6273,24.75,6240,0
+CODI_A.US,D,20220729,000000,24.67,25.01,24.67,24.75,10817,0
+CODI_A.US,D,20220801,000000,24.96,25.12,24.96,25.12,3082,0
+CODI_A.US,D,20220802,000000,25.1034,25.28,25.01,25.1,5634,0
+CODI_A.US,D,20220803,000000,25.1,25.48,25.1,25.43,5213,0
+CODI_A.US,D,20220804,000000,25.0835,25.25,24.9001,25.08,2697,0
+CODI_A.US,D,20220805,000000,25.1295,25.1295,25.06,25.1,1338,0
+CODI_A.US,D,20220808,000000,25.1,25.2232,25.01,25.027,4185,0
+CODI_A.US,D,20220809,000000,25.08,25.08,25.06,25.0601,1845,0
+CODI_A.US,D,20220810,000000,25.1673,25.19,25.16,25.19,3121,0
+CODI_A.US,D,20220811,000000,25.2,25.2,25.117,25.2,3625,0
+CODI_A.US,D,20220812,000000,25.1767,25.2,25.1767,25.2,577,0
+CODI_A.US,D,20220815,000000,25.2169,25.2811,25.2169,25.25,5510,0
+CODI_A.US,D,20220816,000000,25.08,25.25,25.02,25.25,4846,0
+CODI_A.US,D,20220817,000000,25.24,25.25,25.15,25.22,5516,0
+CODI_A.US,D,20220818,000000,25.11,25.33,25.0201,25.27,3157,0
+CODI_A.US,D,20220819,000000,25.28,25.33,25.09,25.09,2312,0
+CODI_A.US,D,20220822,000000,25.18,25.18,25.18,25.18,764,0
+CODI_A.US,D,20220823,000000,25.37,25.37,25.0101,25.03,6427,0
+CODI_A.US,D,20220824,000000,25.24,25.38,25.01,25.0355,5773,0
+CODI_A.US,D,20220825,000000,25.25,25.25,25.0577,25.23,1934,0
+CODI_A.US,D,20220826,000000,25.14,25.14,25,25,5684,0
+CODI_A.US,D,20220829,000000,25,25.4,25,25.4,1944,0
+CODI_A.US,D,20220830,000000,25.25,25.25,25.06,25.06,1270,0
+CODI_A.US,D,20220831,000000,25.37,25.3899,25,25.01,4916,0
+CODI_A.US,D,20220901,000000,24.77,25.19,24.74,25.19,3993,0
+CODI_A.US,D,20220902,000000,25.2399,25.2399,25,25,1416,0
+CODI_A.US,D,20220906,000000,25,25.19,24.7815,24.81,6999,0
+CODI_A.US,D,20220907,000000,25.1885,25.1885,25.1885,25.1885,206,0
+CODI_A.US,D,20220908,000000,24.94,24.99,24.94,24.96,1593,0
+CODI_A.US,D,20220909,000000,25,25.14,24.8401,25.14,2822,0
+CODI_A.US,D,20220912,000000,24.9987,25.1,24.94,25.05,2988,0
+CODI_A.US,D,20220913,000000,25.1,25.1,25.1,25.1,422,0
+CODI_A.US,D,20220914,000000,25.1,25.14,25.1,25.14,1399,0
+CODI_A.US,D,20220915,000000,24.94,24.99,24.94,24.99,1015,0
+CODI_A.US,D,20220916,000000,24.94,24.94,24.65,24.65,6220,0
+CODI_A.US,D,20220919,000000,24.8668,24.8668,24.4,24.51,5559,0
+CODI_A.US,D,20220920,000000,24.2,24.4,24.07,24.2,4125,0
+CODI_A.US,D,20220921,000000,24.3258,24.3258,23.9,24.01,5223,0
+CODI_A.US,D,20220922,000000,24,24.2,23.9998,23.9998,3711,0
+CODI_A.US,D,20220923,000000,23.98,23.98,23.51,23.65,9354,0
+CODI_A.US,D,20220926,000000,23.6,23.6,23.17,23.27,8824,0
+CODI_A.US,D,20220927,000000,23.2,23.75,23.2,23.4,1669,0
+CODI_A.US,D,20220928,000000,23.4,23.6,23.4,23.5,9497,0
+CODI_A.US,D,20220929,000000,23.4,23.81,23.37,23.5549,4308,0
+CODI_A.US,D,20220930,000000,23.6,24.33,23.6,23.84,6913,0
+CODI_A.US,D,20221003,000000,24.3,24.3,23.81,23.89,7142,0
+CODI_A.US,D,20221004,000000,24.2,24.22,23.7797,24.14,3175,0
+CODI_A.US,D,20221005,000000,24.0601,24.39,24.0601,24.2814,1028,0
+CODI_A.US,D,20221006,000000,24.53,24.63,24.33,24.52,4173,0
+CODI_A.US,D,20221007,000000,24.5199,24.5199,24.1,24.1,3300,0
+CODI_A.US,D,20221010,000000,24.1863,24.1863,24.06,24.1,2505,0
+CODI_A.US,D,20221011,000000,24.1,24.1,23.82,23.9487,5614,0
+CODI_A.US,D,20221012,000000,23.9,24.4186,23.8933,24.34,6958,0
+CODI_A.US,D,20221013,000000,23.88,23.89,23.6001,23.79,3232,0
+CODI_A.US,D,20221014,000000,23.92,23.92,23.3163,23.4068,4941,0
+CODI_A.US,D,20221017,000000,23.4372,23.84,22.79,22.9,16656,0
+CODI_A.US,D,20221018,000000,22.98,22.98,22.33,22.55,6690,0
+CODI_A.US,D,20221019,000000,23.54,23.932,22.65,22.8644,5883,0
+CODI_A.US,D,20221020,000000,22.6022,22.65,22.05,22.0501,4880,0
+CODI_A.US,D,20221021,000000,22.125,22.125,21.61,21.6501,5156,0
+CODI_A.US,D,20221024,000000,21.65,22.71,20.5,20.59,25513,0
+CODI_A.US,D,20221025,000000,20.62,21.1,20.5,20.6,22173,0
+CODI_A.US,D,20221026,000000,20.5,21.236,20.5,21.236,13868,0
+CODI_A.US,D,20221027,000000,21.39,21.833,20.98,21.251,5258,0
+CODI_A.US,D,20221028,000000,21.2,21.9228,21.2,21.92,2080,0
+CODI_A.US,D,20221031,000000,21.94,21.9403,20.81,20.87,27893,0
+CODI_A.US,D,20221101,000000,21.07,21.69,20.7,20.71,16504,0
+CODI_A.US,D,20221102,000000,20.85,22.2087,20.62,21.75,36609,0
+CODI_A.US,D,20221103,000000,21.7249,22.06,21.0793,21.82,23205,0
+CODI_A.US,D,20221104,000000,21.335,22.5,21.23,22.4888,14886,0
+CODI_A.US,D,20221107,000000,22.5,22.5699,22.1,22.1,6528,0
+CODI_A.US,D,20221108,000000,22.36,22.5,22.13,22.27,10515,0
+CODI_A.US,D,20221109,000000,22.25,22.6957,22.25,22.6602,2954,0
+CODI_A.US,D,20221110,000000,22.8,24.47,22.8,23.3689,7464,0
+CODI_A.US,D,20221111,000000,23.53,23.53,22.81,22.9,17561,0
+CODI_A.US,D,20221114,000000,23.42,23.74,22.97,23.21,6989,0
+CODI_A.US,D,20221115,000000,23.215,23.6,23,23.35,3559,0
+CODI_A.US,D,20221116,000000,23.15,23.34,22.93,23.15,4929,0
+CODI_A.US,D,20221117,000000,23.15,23.6,23.15,23.6,971,0
+CODI_A.US,D,20221118,000000,23.6,23.66,22.51,22.78,5092,0
+CODI_A.US,D,20221121,000000,22.85,23.01,22.78,22.78,1375,0
+CODI_A.US,D,20221122,000000,22.6,23.06,22.6,22.77,8108,0
+CODI_A.US,D,20221123,000000,23.1,23.1,22.83,22.9,2502,0
+CODI_A.US,D,20221125,000000,23.04,23.1,22.9,23.05,3067,0
+CODI_A.US,D,20221128,000000,23.07,23.07,22.85,22.85,3650,0
+CODI_A.US,D,20221129,000000,23.04,23.19,22.85,22.92,6477,0
+CODI_A.US,D,20221130,000000,23.15,24.15,22.7,24.15,36857,0
+CODI_A.US,D,20221201,000000,23.93,24.6585,23.74,24.37,8944,0
+CODI_A.US,D,20221202,000000,24.37,24.64,24.37,24.64,2623,0
+CODI_A.US,D,20221205,000000,24.64,24.94,24.455,24.455,14775,0
+CODI_A.US,D,20221206,000000,24.3391,24.5,23.8574,24.5,4211,0
+CODI_A.US,D,20221207,000000,24.5,24.87,24.2067,24.36,6129,0
+CODI_A.US,D,20221208,000000,24.8399,24.8399,24.46,24.46,1132,0
+CODI_A.US,D,20221209,000000,24.2304,24.2304,24.02,24.07,1560,0
+CODI_A.US,D,20221212,000000,24.132,24.5999,24.02,24.25,2636,0
+CODI_A.US,D,20221213,000000,24.15,24.601,24.14,24.48,4740,0
+CODI_A.US,D,20221214,000000,24.4999,24.4999,24.0042,24.0042,596,0
+CODI_A.US,D,20221215,000000,24.26,24.8199,24.16,24.44,8484,0
+CODI_A.US,D,20221216,000000,24.44,24.77,24.25,24.77,5253,0
+CODI_A.US,D,20221219,000000,24.45,24.8299,24.34,24.34,1724,0
+CODI_A.US,D,20221220,000000,23.95,24.4999,23.4001,24.05,5454,0
+CODI_A.US,D,20221221,000000,24.07,24.8299,24.01,24.01,2071,0
+CODI_A.US,D,20221222,000000,24.2,24.2,23.6451,24,5046,0
+CODI_A.US,D,20221223,000000,24,24.3,23.71,24.1494,4102,0
+CODI_A.US,D,20221227,000000,24.25,24.3,23.8936,24.3,6199,0
+CODI_A.US,D,20221228,000000,24.48,24.8299,24.48,24.8299,2315,0
+CODI_A.US,D,20221229,000000,24.8,24.8,23.7,24.14,3008,0
+CODI_A.US,D,20221230,000000,24.35,25.38,24.31,25.28,23350,0
+CODI_A.US,D,20230103,000000,25.12,25.12,24.83,24.98,4420,0
+CODI_A.US,D,20230104,000000,24.53,24.98,24.1201,24.465,2109,0
+CODI_A.US,D,20230105,000000,24.52,25.37,24.5,25.01,4374,0
+CODI_A.US,D,20230106,000000,25.01,25.07,24.6811,25.03,3392,0
+CODI_A.US,D,20230109,000000,25,25.14,24.9603,25.1158,6517,0
+CODI_A.US,D,20230110,000000,25.15,25.24,25.1,25.24,7366,0
+CODI_A.US,D,20230111,000000,25.2399,25.28,25.12,25.28,7874,0
+CODI_A.US,D,20230112,000000,25.19,25.19,24.82,25.14,4393,0
+CODI_A.US,D,20230113,000000,24.99,24.99,24.785,24.88,1297,0
+CODI_A.US,D,20230117,000000,24.8,25.2699,24.68,25.2699,1782,0
+CODI_A.US,D,20230118,000000,25.1,25.14,24.54,24.54,14458,0
+CODI_A.US,D,20230119,000000,24.51,24.8,24.41,24.7175,13557,0
+CODI_A.US,D,20230120,000000,24.75,25,24.75,24.98,6849,0
+CODI_A.US,D,20230123,000000,25,25,24.9999,24.9999,928,0
+CODI_A.US,D,20230124,000000,25.14,25.35,25.05,25.075,5944,0
+CODI_A.US,D,20230125,000000,25,25.07,25,25.03,5031,0
+CODI_A.US,D,20230126,000000,25.44,25.44,24.9001,25.04,8584,0
+CODI_A.US,D,20230127,000000,24.84,25.295,24.84,25.1,8423,0
+CODI_A.US,D,20230130,000000,25.56,25.5845,25.1,25.13,3317,0
+CODI_A.US,D,20230131,000000,25.21,25.4099,25,25,11859,0
+CODI_A.US,D,20230201,000000,25,25.27,25,25.125,6558,0
+CODI_A.US,D,20230202,000000,25.25,25.34,25.15,25.25,6850,0
+CODI_A.US,D,20230203,000000,25.25,25.25,25.03,25.23,3092,0
+CODI_A.US,D,20230206,000000,25,25.2499,24.9119,24.9119,4002,0
+CODI_A.US,D,20230207,000000,25,25.2399,25,25.0399,2140,0
+CODI_A.US,D,20230208,000000,24.95,24.95,24.646,24.646,8949,0
+CODI_A.US,D,20230209,000000,24.54,24.7999,24.268,24.44,10840,0
+CODI_A.US,D,20230210,000000,24.5,24.5,23.94,24.4312,56112,0
+CODI_A.US,D,20230213,000000,24.73,24.766,24.19,24.315,8287,0
+CODI_A.US,D,20230214,000000,24.4774,24.4899,24.26,24.4899,2276,0
+CODI_A.US,D,20230215,000000,24.5,24.6499,24.36,24.5,3612,0
+CODI_A.US,D,20230216,000000,24.35,24.7999,24.2916,24.7999,1016,0
+CODI_A.US,D,20230217,000000,24.55,24.79,24.305,24.32,3005,0
+CODI_A.US,D,20230221,000000,24.4,24.77,24.36,24.5,10554,0
+CODI_A.US,D,20230222,000000,24.58,24.7999,24.54,24.58,5312,0
+CODI_A.US,D,20230223,000000,24.7991,24.7999,24.58,24.612,3636,0
+CODI_A.US,D,20230224,000000,24.658,24.8,24.53,24.55,2094,0
+CODI_A.US,D,20230227,000000,24.53,24.56,24,24,12279,0
+CODI_A.US,D,20230228,000000,24.13,24.87,24.0223,24.87,16357,0
+CODI_A.US,D,20230301,000000,24.65,24.88,24.25,24.6,23765,0
+CODI_A.US,D,20230302,000000,24.67,24.83,24.45,24.5,3147,0
+CODI_A.US,D,20230303,000000,24.76,24.79,24.47,24.69,4238,0
+CODI_A.US,D,20230306,000000,24.45,24.7899,24.16,24.62,3748,0
+CODI_A.US,D,20230307,000000,24.3,24.77,24.3,24.769,7344,0
+CODI_A.US,D,20230308,000000,24.5037,24.7499,24.46,24.7399,4631,0
+CODI_A.US,D,20230309,000000,24.3835,24.63,24.282,24.34,2755,0
+CODI_A.US,D,20230310,000000,23.84,24.3299,23.42,23.67,7065,0
+CODI_A.US,D,20230313,000000,23.53,23.935,22.56,22.97,11080,0
+CODI_A.US,D,20230314,000000,23,23.906,23,23.735,1442,0
+CODI_A.US,D,20230315,000000,23.51,23.622,23,23.28,4099,0
+CODI_A.US,D,20230316,000000,23,23.6,22.7103,22.7103,10050,0
+CODI_A.US,D,20230317,000000,23.5,23.5,22.1549,22.1549,6577,0
+CODI_A.US,D,20230320,000000,22.7,22.7,21.55,21.64,4609,0
+CODI_A.US,D,20230321,000000,21.65,22.45,21.65,22.31,4000,0
+CODI_A.US,D,20230322,000000,22.13,22.45,22.0327,22.25,5319,0
+CODI_A.US,D,20230323,000000,22.0001,22.5,22,22,4259,0
+CODI_A.US,D,20230324,000000,22.4466,22.96,22.4466,22.96,2534,0
+CODI_A.US,D,20230327,000000,23.395,23.4,22,22.12,8850,0
+CODI_A.US,D,20230328,000000,22.6898,22.7099,21.75,22.18,10659,0
+CODI_A.US,D,20230329,000000,22.4,22.72,22.4,22.72,5303,0
+CODI_A.US,D,20230330,000000,22.53,22.96,22.0501,22.8806,4822,0
+CODI_A.US,D,20230331,000000,22.94,23.19,22.94,22.98,20469,0
+CODI_A.US,D,20230403,000000,23.2,23.6393,23.17,23.47,5990,0
+CODI_A.US,D,20230404,000000,23.2529,23.92,23.2529,23.92,6517,0
+CODI_A.US,D,20230405,000000,24.0621,24.2299,23.4201,23.47,3636,0
+CODI_A.US,D,20230406,000000,23.5352,24.14,23.5352,23.69,2835,0
+CODI_A.US,D,20230410,000000,23.6413,24.2599,23.628,23.8,3111,0
+CODI_A.US,D,20230411,000000,24.26,24.5,23.845,24.38,8321,0
+CODI_A.US,D,20230412,000000,23.9064,24.45,23.89,24.1501,5521,0
+CODI_A.US,D,20230413,000000,23.715,23.72,23.715,23.72,1102,0
+CODI_A.US,D,20230414,000000,23.5,23.8493,23.5,23.68,1057,0
+CODI_A.US,D,20230417,000000,23.75,23.75,23.53,23.53,3142,0
+CODI_A.US,D,20230418,000000,23.39,23.76,23.39,23.5,1560,0
+CODI_A.US,D,20230419,000000,23.25,23.4607,23.2201,23.25,2142,0
+CODI_A.US,D,20230420,000000,23.24,23.4751,23.24,23.4499,1537,0
+CODI_A.US,D,20230421,000000,23.29,23.34,23.2,23.3065,2974,0
+CODI_A.US,D,20230424,000000,23.44,23.49,23.25,23.33,6366,0
+CODI_A.US,D,20230425,000000,23.09,23.1,23.09,23.1,1461,0
+CODI_A.US,D,20230426,000000,23.2659,23.2659,23.1,23.1,2037,0
+CODI_A.US,D,20230427,000000,23.16,23.16,22.9,22.9,3609,0
+CODI_A.US,D,20230428,000000,23.14,23.18,22.95,23.18,9421,0
+CODI_A.US,D,20230501,000000,23.35,23.35,22.8842,23.35,4322,0
+CODI_A.US,D,20230502,000000,23.2836,23.2836,22.8,22.9794,3572,0
+CODI_A.US,D,20230503,000000,23.5,23.5,22.91,22.9925,2027,0
+CODI_A.US,D,20230504,000000,22.75,23.2099,22.5059,22.755,3917,0
+CODI_A.US,D,20230505,000000,23.1495,23.1495,22.8391,23.021,5756,0
+CODI_A.US,D,20230508,000000,23.1045,23.12,23,23.12,5674,0
+CODI_A.US,D,20230509,000000,23,23.16,23,23.11,8245,0
+CODI_A.US,D,20230510,000000,23.1,23.2,23.1,23.16,2315,0
+CODI_A.US,D,20230511,000000,23.1,23.4,23.1,23.4,2506,0
+CODI_A.US,D,20230512,000000,23.87,23.99,23.2701,23.2701,4367,0
+CODI_A.US,D,20230515,000000,23.17,23.43,23.1,23.43,1301,0
+CODI_A.US,D,20230516,000000,23.75,23.7719,23.75,23.7719,681,0
+CODI_A.US,D,20230517,000000,23.4501,23.8,23.4501,23.7,1635,0
+CODI_A.US,D,20230518,000000,23.8,24.09,23.8,24.09,7968,0
+CODI_A.US,D,20230519,000000,23.6705,23.6705,23.6705,23.6705,151,0
+CODI_A.US,D,20230522,000000,23.67,23.94,23.67,23.94,3951,0
+CODI_A.US,D,20230523,000000,23.5982,24,23.5982,23.66,3247,0
+CODI_A.US,D,20230524,000000,23.46,23.46,23.3284,23.44,5276,0
+CODI_A.US,D,20230525,000000,23.2581,23.69,23.25,23.38,4272,0
+CODI_A.US,D,20230526,000000,23.1501,23.56,23.1501,23.56,3388,0
+CODI_A.US,D,20230530,000000,23.96,23.96,23.2869,23.305,4553,0
+CODI_A.US,D,20230531,000000,23.42,23.74,23.12,23.41,11371,0
+CODI_A.US,D,20230601,000000,23.3619,23.5299,23.05,23.5299,3099,0
+CODI_A.US,D,20230602,000000,23.46,23.48,23.01,23.26,13077,0
+CODI_A.US,D,20230605,000000,23.23,23.23,22.75,23.065,8147,0
+CODI_A.US,D,20230606,000000,23.1,23.51,23.1,23.32,7205,0
+CODI_A.US,D,20230607,000000,23.31,23.31,23.15,23.25,1497,0
+CODI_A.US,D,20230608,000000,23.19,23.216,23.19,23.216,950,0
+CODI_A.US,D,20230609,000000,23.08,23.32,23.05,23.32,2695,0
+CODI_A.US,D,20230612,000000,23.14,23.3199,23.14,23.27,2253,0
+CODI_A.US,D,20230613,000000,23.27,23.37,23.27,23.325,1130,0
+CODI_A.US,D,20230614,000000,23.3352,23.3352,23.33,23.33,2430,0
+CODI_A.US,D,20230615,000000,23.37,23.54,23.3699,23.53,3704,0
+CODI_A.US,D,20230616,000000,23.5775,23.6985,23.3699,23.41,3688,0
+CODI_A.US,D,20230620,000000,23.5,23.5,23.18,23.34,1882,0
+CODI_A.US,D,20230621,000000,23.3,23.37,23.3,23.37,603,0
+CODI_A.US,D,20230622,000000,23.37,23.37,23.37,23.37,227,0
+CODI_A.US,D,20230623,000000,23.19,23.38,23.19,23.38,1107,0
+CODI_A.US,D,20230626,000000,23.55,23.55,23.15,23.15,7919,0
+CODI_A.US,D,20230627,000000,23.18,23.32,23.17,23.19,947,0
+CODI_A.US,D,20230628,000000,23.2,23.3,23.2,23.3,1933,0
+CODI_A.US,D,20230629,000000,23.3,23.518,23.2856,23.5,2553,0
+CODI_A.US,D,20230630,000000,23.7249,25.37,23.5876,25.15,40173,0
+CODI_A.US,D,20230703,000000,24.64,24.97,24.3901,24.69,18353,0
+CODI_A.US,D,20230705,000000,24.4,25,24.4,25,12695,0
+CODI_A.US,D,20230706,000000,24.77,24.91,24.73,24.8196,1711,0
+CODI_A.US,D,20230707,000000,24.8,25.0683,24.1051,24.25,9754,0
+CODI_A.US,D,20230710,000000,24.25,24.25,24.12,24.25,9883,0
+CODI_A.US,D,20230711,000000,23.96,24.15,23.96,24.1499,3442,0
+CODI_A.US,D,20230712,000000,24.25,24.69,24.22,24.6899,10767,0
+CODI_A.US,D,20230713,000000,23.825,24.9,23.825,24.23,5371,0
+CODI_A.US,D,20230714,000000,24.03,24.9387,24.014,24.35,3036,0
+CODI_A.US,D,20230717,000000,24.35,24.37,24.35,24.37,572,0
+CODI_A.US,D,20230718,000000,24.59,24.73,23.66,23.92,6403,0
+CODI_A.US,D,20230719,000000,23.76,24.75,23.76,24.51,6123,0
+CODI_A.US,D,20230720,000000,24.31,24.7199,24.25,24.25,7455,0
+CODI_A.US,D,20230721,000000,24.24,24.24,24.225,24.225,300,0
+CODI_A.US,D,20230724,000000,24,24.58,24,24.55,8307,0
+CODI_A.US,D,20230725,000000,24.26,24.96,24.08,24.85,14716,0
+CODI_A.US,D,20230726,000000,24.95,24.98,24.4267,24.51,9193,0
+CODI_A.US,D,20230727,000000,24.81,24.92,24.28,24.55,8306,0
+CODI_A.US,D,20230728,000000,24.56,24.92,24.5407,24.92,5225,0
+CODI_A.US,D,20230731,000000,24.93,25.4,24.61,25.33,37251,0
+CODI_A.US,D,20230801,000000,25.28,25.28,24.22,25.13,6692,0
+CODI_A.US,D,20230802,000000,24.42,25.07,24.42,25.05,2215,0
+CODI_A.US,D,20230803,000000,25,25,24.65,24.8667,2937,0
+CODI_A.US,D,20230804,000000,24.7501,25,24.7501,25,3703,0
+CODI_A.US,D,20230807,000000,24.76,25.2,24.76,24.9801,3109,0
+CODI_A.US,D,20230808,000000,24.9628,25.4,24.9628,25.2,5852,0
+CODI_A.US,D,20230809,000000,25.19,25.2,24.81,24.99,2468,0
+CODI_A.US,D,20230810,000000,24.88,24.88,24.77,24.77,1809,0
+CODI_A.US,D,20230811,000000,24.94,25.01,24.7921,25.01,1979,0
+CODI_A.US,D,20230814,000000,24.56,25.01,24.51,24.98,4541,0
+CODI_A.US,D,20230815,000000,24.78,24.84,24.78,24.82,1497,0
+CODI_A.US,D,20230816,000000,24.36,24.58,24.36,24.58,868,0
+CODI_A.US,D,20230817,000000,24.17,24.365,24.08,24.2,6811,0
+CODI_A.US,D,20230818,000000,24.0001,24.59,24.0001,24.59,1167,0
+CODI_A.US,D,20230821,000000,24.55,24.55,23.8,23.8,5793,0
+CODI_A.US,D,20230822,000000,23.6,23.8999,23.33,23.35,8540,0
+CODI_A.US,D,20230823,000000,23.41,23.9155,23.4,23.6,3074,0
+CODI_A.US,D,20230824,000000,23.61,23.905,23.61,23.905,400,0
+CODI_A.US,D,20230825,000000,23.5456,23.61,23.5456,23.55,658,0
+CODI_A.US,D,20230828,000000,23.75,23.75,23.43,23.45,3906,0
+CODI_A.US,D,20230829,000000,23.65,23.92,23.41,23.8,5861,0
+CODI_A.US,D,20230830,000000,23.56,23.8,23.56,23.8,772,0
+CODI_A.US,D,20230831,000000,23.8,24.2399,23.63,23.63,11522,0
+CODI_A.US,D,20230901,000000,23.55,23.64,23.55,23.64,777,0
+CODI_A.US,D,20230905,000000,23.64,23.87,23.51,23.87,2176,0
+CODI_A.US,D,20230906,000000,23.66,23.76,23.5,23.65,2229,0
+CODI_A.US,D,20230907,000000,23.65,23.75,23.4112,23.6267,4709,0
+CODI_A.US,D,20230908,000000,23.71,23.7599,23.63,23.63,516,0
+CODI_A.US,D,20230911,000000,23.6518,23.75,23.5,23.58,2437,0
+CODI_A.US,D,20230912,000000,23.66,23.66,23.5269,23.5269,734,0
+CODI_A.US,D,20230913,000000,23.632,23.76,23.632,23.76,423,0
+CODI_A.US,D,20230914,000000,23.62,23.74,23.62,23.74,1350,0
+CODI_A.US,D,20230915,000000,23.74,23.74,23.36,23.42,5944,0
+CODI_A.US,D,20230918,000000,23.54,23.55,23.54,23.54,1446,0
+CODI_A.US,D,20230919,000000,23.54,23.76,23.3847,23.76,2998,0
+CODI_A.US,D,20230920,000000,23.7599,23.7599,23.36,23.58,14739,0
+CODI_A.US,D,20230921,000000,23.35,23.4,23.295,23.3,2206,0
+CODI_A.US,D,20230922,000000,23.2,23.2599,23.05,23.16,3785,0
+CODI_A.US,D,20230925,000000,23.02,23.02,22.7933,22.96,4285,0
+CODI_A.US,D,20230926,000000,22.77,22.87,22.7501,22.82,1935,0
+CODI_A.US,D,20230927,000000,22.82,22.82,22.82,22.82,252,0
+CODI_A.US,D,20230928,000000,22.82,22.84,22.82,22.84,801,0
+CODI_A.US,D,20230929,000000,22.85,23.05,22.52,22.52,25929,0
+CODI_A.US,D,20231002,000000,22.58,22.61,21.89,22.1202,6926,0
+CODI_A.US,D,20231003,000000,22,22.15,21.5,22.13,11614,0
+CODI_A.US,D,20231004,000000,22.13,22.14,22,22.14,1082,0
+CODI_A.US,D,20231005,000000,21.87,22.13,21.85,22.12,3266,0
+CODI_A.US,D,20231006,000000,21.9558,22.14,21.9558,22.14,2131,0
+CODI_A.US,D,20231009,000000,22.295,22.295,21.8979,22.05,4156,0
+CODI_A.US,D,20231010,000000,22.13,22.7,21.8801,22.53,9609,0
+CODI_A.US,D,20231011,000000,22.8,22.97,22.77,22.8365,2498,0
+CODI_A.US,D,20231012,000000,22.21,22.81,22.0923,22.5,4466,0
+CODI_A.US,D,20231013,000000,22.3,22.81,21.94,22,731,0
+CODI_A.US,D,20231016,000000,22.2511,22.3999,22.01,22.16,4978,0
+CODI_A.US,D,20231017,000000,22.3,22.3,21.83,21.83,2364,0
+CODI_A.US,D,20231018,000000,21.88,22.1599,21.88,22.0451,3719,0
+CODI_A.US,D,20231019,000000,22,22.4,22,22.0314,13280,0
+CODI_A.US,D,20231020,000000,22.01,22.145,22,22.14,8340,0
+CODI_A.US,D,20231023,000000,22.1679,22.41,21.4619,21.7124,3752,0
+CODI_A.US,D,20231024,000000,21.2001,22.11,21.2001,21.5999,3946,0
+CODI_A.US,D,20231025,000000,21.59,21.7,21.09,21.13,2479,0
+CODI_A.US,D,20231026,000000,21.88,22.05,21.2913,21.5,4355,0
+CODI_A.US,D,20231027,000000,21.5,22.05,21.5,21.8,4541,0
+CODI_A.US,D,20231030,000000,22.18,22.34,22.03,22.15,4594,0
+CODI_A.US,D,20231031,000000,22.2675,22.42,22.2675,22.42,5587,0
+CODI_A.US,D,20231101,000000,22.6,22.7,22.6,22.7,3315,0
+CODI_A.US,D,20231102,000000,22.8,23.15,22.8,23.15,2401,0
+CODI_A.US,D,20231103,000000,23.15,23.4,22.95,23.28,9276,0
+CODI_A.US,D,20231106,000000,22.91,23.4264,22.85,22.85,3423,0
+CODI_A.US,D,20231107,000000,22.9,23.33,22.9,23.33,3131,0
+CODI_A.US,D,20231108,000000,23.38,23.7,23.38,23.5,2500,0
+CODI_A.US,D,20231109,000000,23.3896,23.4,22.8,22.8,3099,0
+CODI_A.US,D,20231110,000000,23.095,23.1207,23.022,23.1207,938,0
+CODI_A.US,D,20231113,000000,23.04,23.75,22.8005,23.75,6485,0
+CODI_A.US,D,20231114,000000,23.76,24.01,23.7,23.94,4846,0
+CODI_A.US,D,20231115,000000,23.65,23.84,23.65,23.84,2589,0
+CODI_A.US,D,20231116,000000,23.78,23.7998,23.78,23.78,1908,0
+CODI_A.US,D,20231117,000000,23.99,23.99,23.9139,23.9871,872,0
+CODI_A.US,D,20231120,000000,23.99,23.99,22.76,22.76,10116,0
+CODI_A.US,D,20231121,000000,22.8,22.82,22.6,22.6468,2758,0
+CODI_A.US,D,20231122,000000,22.7,22.8,22.6185,22.7919,4016,0
+CODI_A.US,D,20231124,000000,22.8,22.8,22.8,22.8,308,0
+CODI_A.US,D,20231127,000000,23.06,23.55,22.9365,23,6284,0
+CODI_A.US,D,20231129,000000,22.86,23,22.51,22.82,13116,0
+CODI_A.US,D,20231130,000000,22.9,23.38,22.81,23.38,14758,0
+CODI_A.US,D,20231201,000000,23.28,23.3036,22.99,23,4335,0
+CODI_A.US,D,20231204,000000,22.89,22.9999,22.89,22.98,3789,0
+CODI_A.US,D,20231205,000000,22.8786,22.955,22.8702,22.955,2978,0
+CODI_A.US,D,20231206,000000,23,23,22.89,22.8903,10848,0
+CODI_A.US,D,20231207,000000,22.98,23.095,22.92,22.93,10058,0
+CODI_A.US,D,20231208,000000,22.92,22.95,22.8,22.9,7081,0
+CODI_A.US,D,20231211,000000,22.89,22.945,22.89,22.92,2299,0
+CODI_A.US,D,20231212,000000,22.92,22.9999,22.9,22.98,5791,0
+CODI_A.US,D,20231213,000000,22.9,23.095,22.7866,22.9999,16420,0
+CODI_A.US,D,20231214,000000,23,23.24,22.88,23,62324,0
+CODI_A.US,D,20231215,000000,22.97,22.98,22.51,22.5897,14482,0
+CODI_A.US,D,20231218,000000,22.9548,22.9613,22.6,22.95,5635,0
+CODI_A.US,D,20231219,000000,22.6782,22.96,22.6782,22.96,5968,0
+CODI_A.US,D,20231220,000000,22.96,23.25,22.96,23.09,4510,0
+CODI_A.US,D,20231221,000000,23.061,23.7,23.061,23.7,8984,0
+CODI_A.US,D,20231222,000000,23.2463,23.7264,23.2463,23.69,1548,0
+CODI_A.US,D,20231226,000000,23.48,23.49,23.3114,23.49,4252,0
+CODI_A.US,D,20231227,000000,23.3888,23.76,23.3888,23.73,5228,0
+CODI_A.US,D,20231228,000000,23.9,24.2,23.7501,23.9,9511,0
+CODI_A.US,D,20231229,000000,23.85,23.85,23.0551,23.16,4319,0
+CODI_A.US,D,20240102,000000,23.02,24.05,23.02,23.95,9696,0
+CODI_A.US,D,20240103,000000,23.95,23.95,23.51,23.7401,5987,0
+CODI_A.US,D,20240104,000000,23.9796,24.15,23.9796,24.15,1258,0
+CODI_A.US,D,20240105,000000,24.24,24.2721,24.15,24.2721,6012,0
+CODI_A.US,D,20240108,000000,24.27,24.7899,24.15,24.546,9995,0
+CODI_A.US,D,20240109,000000,24.1501,24.7699,24.1501,24.7602,2761,0
+CODI_A.US,D,20240110,000000,24.7697,24.7697,24.49,24.5,9854,0
+CODI_A.US,D,20240111,000000,24.457,24.457,23.6001,24,2385,0
+CODI_A.US,D,20240112,000000,23.9999,23.9999,23.6,23.62,13578,0
+CODI_A.US,D,20240116,000000,23.7602,23.9201,23.731,23.9201,5796,0
+CODI_A.US,D,20240117,000000,23.92,23.92,23.92,23.92,324,0
+CODI_A.US,D,20240118,000000,23.92,23.92,23.71,23.72,1622,0
+CODI_A.US,D,20240119,000000,23.89,23.89,23.79,23.82,3118,0
+CODI_A.US,D,20240122,000000,23.7697,23.96,23.7697,23.96,3862,0
+CODI_A.US,D,20240123,000000,23.76,23.9999,23.76,23.875,1683,0
+CODI_A.US,D,20240124,000000,23.7,23.7,23.7,23.7,482,0
+CODI_A.US,D,20240125,000000,23.9852,24.3066,23.9852,24.3,8474,0
+CODI_A.US,D,20240126,000000,24.47,24.5,23.7329,24.39,6695,0
+CODI_A.US,D,20240129,000000,24.48,24.5,24.25,24.2918,4281,0
+CODI_A.US,D,20240130,000000,24.58,25.2,24.2987,25.1,10109,0
+CODI_A.US,D,20240131,000000,25.3,26.06,24.7423,25.6,33519,0
+CODI_A.US,D,20240201,000000,25.6,25.6,25.07,25.24,10450,0
+CODI_A.US,D,20240202,000000,25.0321,25.0321,24.71,24.8274,1897,0
+CODI_A.US,D,20240205,000000,24.7,24.7,24.4201,24.4201,2579,0
+CODI_A.US,D,20240206,000000,24.46,25.43,24.46,25.43,2726,0
+CODI_A.US,D,20240207,000000,25.35,25.35,24.4912,24.89,3596,0
+CODI_A.US,D,20240208,000000,24.81,24.91,24.44,24.9099,12645,0
+CODI_A.US,D,20240209,000000,25.205,25.205,25.032,25.0952,1837,0
+CODI_A.US,D,20240212,000000,25.4,25.4,24.5288,25.12,7158,0
+CODI_A.US,D,20240213,000000,24.5441,25.3621,24.5441,25.14,9167,0
+CODI_A.US,D,20240214,000000,25,25.3999,25,25.1426,11515,0
+CODI_A.US,D,20240215,000000,25,25.16,24.8615,25.1,4453,0
+CODI_A.US,D,20240216,000000,25.05,25.35,24.6,24.75,8520,0
+CODI_A.US,D,20240220,000000,24.61,25.0999,24.61,24.8966,5167,0
+CODI_A.US,D,20240221,000000,24.99,24.99,24.5401,24.55,5665,0
+CODI_A.US,D,20240222,000000,24.76,24.87,24.73,24.87,2664,0
+CODI_A.US,D,20240223,000000,24.81,24.98,24.6,24.75,16488,0
+CODI_A.US,D,20240226,000000,24.58,24.82,24.58,24.82,9851,0
+CODI_A.US,D,20240227,000000,24.89,24.99,24.62,24.78,3639,0
+CODI_A.US,D,20240228,000000,24.73,25.12,24.72,25.12,4618,0
+CODI_A.US,D,20240229,000000,24.9,25.05,24.7,24.8,7496,0
+CODI_A.US,D,20240301,000000,25.09,25.09,25.08,25.09,1536,0
+CODI_A.US,D,20240304,000000,24.84,25.0231,24.8372,24.8518,2374,0
+CODI_A.US,D,20240305,000000,24.91,25.1,24.75,25.1,4208,0
+CODI_A.US,D,20240306,000000,25.1,25.1,25.09,25.1,2176,0
+CODI_A.US,D,20240307,000000,25.12,25.225,25.1,25.18,12143,0
+CODI_A.US,D,20240308,000000,25.18,25.2,24.98,25.01,9507,0
+CODI_A.US,D,20240311,000000,25.05,25.05,25,25,1270,0
+CODI_A.US,D,20240312,000000,25.15,25.2493,25,25.1,2686,0
+CODI_A.US,D,20240313,000000,25.154,25.18,25.154,25.165,1936,0
+CODI_A.US,D,20240314,000000,25.19,25.19,24.9,24.9,2309,0
+CODI_A.US,D,20240315,000000,24.92,25.2499,24.91,25.17,2102,0
+CODI_A.US,D,20240318,000000,25.1387,25.1387,25.01,25.1,3100,0
+CODI_A.US,D,20240319,000000,25.185,25.19,25.17,25.19,2887,0
+CODI_A.US,D,20240320,000000,25.19,25.25,25.0718,25.25,4181,0
+CODI_A.US,D,20240321,000000,25.25,25.25,25.1769,25.2,7050,0
+CODI_A.US,D,20240322,000000,25.14,25.25,25.095,25.095,1619,0
+CODI_A.US,D,20240325,000000,25.06,25.06,25.05,25.05,1347,0
+CODI_A.US,D,20240326,000000,25,25.025,24.9,25.025,2913,0
+CODI_A.US,D,20240327,000000,25,25.0275,24.935,24.935,3283,0
+CODI_A.US,D,20240328,000000,25.02,25.25,25.02,25.25,3693,0
+CODI_A.US,D,20240401,000000,25.24,25.24,25.15,25.155,4476,0
+CODI_A.US,D,20240402,000000,25.015,25.05,24.93,25.05,3283,0
+CODI_A.US,D,20240403,000000,24.99,25.015,24.99,25,2473,0
+CODI_A.US,D,20240404,000000,25,25.1111,24.96,25,3551,0
+CODI_A.US,D,20240405,000000,25.1,25.1,25.075,25.075,383,0
+CODI_A.US,D,20240408,000000,25.13,25.13,25.0715,25.1,2532,0
+CODI_A.US,D,20240409,000000,24.97,24.97,24.96,24.96,1200,0
+CODI_A.US,D,20240410,000000,24.9,24.9,24.49,24.66,4815,0
+CODI_A.US,D,20240411,000000,24.5101,24.66,24.5101,24.54,3310,0
+CODI_A.US,D,20240412,000000,24.72,24.72,24.22,24.31,3103,0
+CODI_A.US,D,20240415,000000,23.93,23.9402,23.79,23.79,7579,0
+CODI_A.US,D,20240416,000000,24.2299,24.2299,24.02,24.19,2463,0
+CODI_A.US,D,20240417,000000,24.0245,24.39,24.0245,24.39,1721,0
+CODI_A.US,D,20240418,000000,24.1625,24.1625,23.81,23.9586,4517,0
+CODI_A.US,D,20240419,000000,24.9799,24.9799,23.89,23.93,3669,0
+CODI_A.US,D,20240422,000000,23.93,24.48,23.82,24.13,1928,0
+CODI_A.US,D,20240423,000000,25,25,24.11,24.57,728,0
+CODI_A.US,D,20240424,000000,24.51,24.51,23.95,24.12,4340,0
+CODI_A.US,D,20240425,000000,24.12,24.4357,24.12,24.24,983,0
+CODI_A.US,D,20240426,000000,24.43,24.43,23.9719,24.18,3131,0
+CODI_A.US,D,20240429,000000,24.1,24.4899,23.9,23.97,6234,0
+CODI_A.US,D,20240430,000000,24.27,24.49,23.9101,24.25,11012,0
+CODI_A.US,D,20240501,000000,24.2,24.2,24.2,24.2,618,0
+CODI_A.US,D,20240502,000000,24.3,24.33,24.0898,24.0898,3490,0
+CODI_A.US,D,20240503,000000,24.17,24.26,24.0452,24.26,7124,0
+CODI_A.US,D,20240506,000000,24.28,24.8017,24.28,24.8017,1198,0
+CODI_A.US,D,20240507,000000,24.3,24.9599,24.3,24.9599,3897,0
+CODI_A.US,D,20240508,000000,24.4932,24.4932,24,24,4142,0
+CODI_A.US,D,20240509,000000,24.11,24.6814,24.11,24.21,1946,0
+CODI_A.US,D,20240510,000000,24.02,24.2584,24,24.01,2185,0
+CODI_A.US,D,20240513,000000,24.16,24.2999,24.16,24.28,1268,0
+CODI_A.US,D,20240514,000000,24.28,24.29,24.04,24.15,3825,0
+CODI_A.US,D,20240515,000000,24.28,24.36,24.28,24.35,3473,0
+CODI_A.US,D,20240516,000000,24.4475,24.5631,24.4201,24.5,3033,0
+CODI_A.US,D,20240517,000000,24.49,24.49,24.34,24.45,2295,0
+CODI_A.US,D,20240520,000000,24.55,24.6699,24.2542,24.5,3817,0
+CODI_A.US,D,20240521,000000,24.55,24.5746,24.4013,24.44,4799,0
+CODI_A.US,D,20240522,000000,24.57,24.6125,24.3,24.3001,3025,0
+CODI_A.US,D,20240523,000000,24.25,24.28,24.25,24.28,918,0
+CODI_A.US,D,20240524,000000,24.37,24.49,24.37,24.49,2245,0
+CODI_A.US,D,20240528,000000,24.57,24.58,24.33,24.33,3976,0
+CODI_A.US,D,20240529,000000,24.28,24.7049,24.28,24.7049,2407,0
+CODI_A.US,D,20240530,000000,24.3511,24.515,24.3511,24.515,1145,0
+CODI_A.US,D,20240531,000000,24.51,24.5498,24.25,24.25,5009,0
+CODI_A.US,D,20240603,000000,24.38,24.5,24.375,24.5,2478,0
+CODI_A.US,D,20240604,000000,24.6999,24.6999,24.49,24.49,1604,0
+CODI_A.US,D,20240605,000000,24.3109,24.525,24.3101,24.52,1923,0
+CODI_A.US,D,20240606,000000,24.49,24.5,24.25,24.5,6293,0
+CODI_A.US,D,20240607,000000,24.5,24.6,24.5,24.59,6988,0
+CODI_A.US,D,20240610,000000,24.3692,24.5999,24.3692,24.55,7836,0
+CODI_A.US,D,20240611,000000,24.5,24.5,24.5,24.5,841,0
+CODI_A.US,D,20240612,000000,24.5,24.5,24.3101,24.35,5331,0
+CODI_A.US,D,20240613,000000,24.34,24.4599,24.34,24.4599,991,0
+CODI_A.US,D,20240614,000000,24.37,24.43,24.37,24.37,977,0
+CODI_A.US,D,20240617,000000,24.4622,24.4622,24.36,24.385,4134,0
+CODI_A.US,D,20240618,000000,24.47,24.5,24.45,24.4661,3733,0
+CODI_A.US,D,20240620,000000,24.325,24.43,24.27,24.35,4801,0
+CODI_A.US,D,20240621,000000,24.48,24.5,24.4,24.4534,2968,0
+CODI_A.US,D,20240624,000000,24.5,24.5,24.3682,24.3682,2895,0
+CODI_A.US,D,20240625,000000,24.4,24.45,24.34,24.35,3150,0
+CODI_A.US,D,20240626,000000,24.35,24.45,24.3463,24.45,1689,0
+CODI_A.US,D,20240627,000000,24.4,24.449,24.39,24.449,726,0
+CODI_A.US,D,20240628,000000,24.35,24.3812,24.25,24.25,4107,0
+CODI_A.US,D,20240701,000000,24.25,24.45,24.25,24.4122,4281,0
+CODI_A.US,D,20240702,000000,24.45,24.45,24.38,24.38,849,0
+CODI_A.US,D,20240703,000000,24.39,24.44,24.39,24.44,6606,0
+CODI_A.US,D,20240705,000000,24.44,24.44,24.3,24.35,5969,0
+CODI_A.US,D,20240708,000000,24.4,24.45,24.2101,24.25,22254,0
+CODI_A.US,D,20240709,000000,24.25,24.3973,24.11,24.175,9017,0
+CODI_A.US,D,20240710,000000,24.25,24.3,24.1034,24.18,3095,0
+CODI_A.US,D,20240711,000000,24.25,24.35,24.2,24.2,6245,0
+CODI_A.US,D,20240712,000000,24.25,24.3546,24.15,24.19,10874,0
+CODI_A.US,D,20240715,000000,23.74,24.02,23.74,23.9759,11101,0
+CODI_A.US,D,20240716,000000,23.73,24.0575,23.73,24.05,4592,0
+CODI_A.US,D,20240717,000000,24.13,24.25,24,24.25,5295,0
+CODI_A.US,D,20240718,000000,24.22,24.4499,24.22,24.38,3022,0
+CODI_A.US,D,20240719,000000,24.15,24.32,24.15,24.32,223,0
+CODI_A.US,D,20240722,000000,24.29,24.45,24.29,24.405,3900,0
+CODI_A.US,D,20240723,000000,24.45,24.45,24.0008,24.3197,8675,0
+CODI_A.US,D,20240724,000000,24,24.32,24,24.196,862,0
+CODI_A.US,D,20240725,000000,24.17,24.45,24.17,24.45,3114,0
+CODI_A.US,D,20240726,000000,24.45,24.55,24.44,24.55,5842,0
+CODI_A.US,D,20240729,000000,24.91,24.92,24.32,24.32,6033,0
+CODI_A.US,D,20240730,000000,24.59,24.93,24.4612,24.93,11706,0
+CODI_A.US,D,20240731,000000,25,25.19,24.792,25,13376,0
+CODI_A.US,D,20240801,000000,24.75,25.2,24.75,25.15,3863,0
+CODI_A.US,D,20240802,000000,25.2,25.2,25.1994,25.2,1061,0
+CODI_A.US,D,20240805,000000,25.11,25.11,24.6774,24.9999,5316,0
+CODI_A.US,D,20240806,000000,24.71,24.772,24.71,24.772,533,0
+CODI_A.US,D,20240807,000000,24.95,25.01,24.95,25.01,498,0
+CODI_A.US,D,20240808,000000,25.01,25.135,25.01,25.03,2837,0
+CODI_A.US,D,20240809,000000,25.01,25.03,24.66,24.66,8709,0
+CODI_A.US,D,20240812,000000,24.3101,24.8998,24.3101,24.62,3172,0
+CODI_A.US,D,20240813,000000,24.62,25.0583,24.62,24.71,2836,0
+CODI_A.US,D,20240814,000000,24.41,25.11,24.41,25.11,6809,0
+CODI_A.US,D,20240815,000000,25.11,25.11,24.855,24.91,1248,0
+CODI_A.US,D,20240816,000000,25.015,25.165,25.015,25.165,8080,0
+CODI_A.US,D,20240819,000000,24.96,25.24,24.96,25.164,5947,0
+CODI_A.US,D,20240820,000000,25.22,25.22,25.1,25.15,2571,0
+CODI_A.US,D,20240821,000000,24.91,25.25,24.91,25.05,4883,0
+CODI_A.US,D,20240822,000000,25.1087,25.1087,24.7201,24.7201,1528,0
+CODI_A.US,D,20240823,000000,24.99,25.14,24.99,25.14,4557,0
+CODI_A.US,D,20240826,000000,25.1,25.15,25.06,25.15,1807,0
+CODI_A.US,D,20240827,000000,25.15,25.2499,25.0211,25.17,2711,0
+CODI_A.US,D,20240828,000000,25.15,25.2331,25.02,25.03,6325,0
+CODI_A.US,D,20240829,000000,25,25.1,24.95,25,8570,0
+CODI_A.US,D,20240830,000000,25,25,24.75,24.85,13940,0
+CODI_A.US,D,20240903,000000,24.72,25,24.72,24.96,2212,0
+CODI_A.US,D,20240904,000000,25.11,25.11,24.895,24.895,405,0
+CODI_A.US,D,20240905,000000,24.99,25.0299,24.96,24.96,4983,0
+CODI_A.US,D,20240906,000000,24.95,25.03,24.9,25,5061,0
+CODI_A.US,D,20240909,000000,24.95,24.95,24.7,24.89,4411,0
+CODI_A.US,D,20240910,000000,24.85,24.9,24.49,24.74,11504,0
+CODI_A.US,D,20240911,000000,24.59,24.7,24.59,24.7,4194,0
+CODI_A.US,D,20240912,000000,24.7,24.7799,24.7,24.71,4413,0
+CODI_A.US,D,20240913,000000,24.7,24.85,24.69,24.73,6742,0
+CODI_A.US,D,20240916,000000,24.73,24.73,24.03,24.715,4097,0
+CODI_A.US,D,20240917,000000,24.15,24.74,24.15,24.675,7051,0
+CODI_A.US,D,20240918,000000,24.7,24.7385,24.605,24.605,3233,0
+CODI_A.US,D,20240919,000000,24.62,24.825,24.62,24.7,5905,0
+CODI_A.US,D,20240920,000000,24.64,24.74,24.58,24.58,5718,0
+CODI_A.US,D,20240923,000000,24.58,24.66,24.455,24.57,9969,0
+CODI_A.US,D,20240924,000000,24.5781,24.5999,24.4201,24.51,5076,0
+CODI_A.US,D,20240925,000000,24.45,24.45,24.355,24.415,10584,0
+CODI_A.US,D,20240926,000000,24.47,24.4899,24.37,24.4,4638,0
+CODI_A.US,D,20240927,000000,24.5,24.5,24.32,24.365,7957,0
+CODI_A.US,D,20240930,000000,24.5,24.5,24.17,24.17,13046,0
+CODI_A.US,D,20241001,000000,24.3,24.4516,24.16,24.25,14881,0
+CODI_A.US,D,20241002,000000,24.25,24.4506,24.24,24.24,12817,0
+CODI_A.US,D,20241003,000000,24.19,24.3199,24.1,24.2,13396,0
+CODI_A.US,D,20241004,000000,24.16,24.19,24.1,24.15,6793,0
+CODI_A.US,D,20241007,000000,24.155,24.155,23.96,24.04,12191,0
+CODI_A.US,D,20241008,000000,24.04,24.1399,24.03,24.04,13383,0
+CODI_A.US,D,20241009,000000,24.05,24.15,24.05,24.065,13404,0
+CODI_A.US,D,20241010,000000,24.1299,24.1299,24.05,24.0999,4870,0
+CODI_A.US,D,20241011,000000,24.055,24.15,24.055,24.15,27743,0
+CODI_A.US,D,20241014,000000,24.2,24.2,24.1,24.13,11518,0
+CODI_A.US,D,20241015,000000,23.85,23.91,23.7201,23.9,10564,0
+CODI_A.US,D,20241016,000000,23.875,24.0199,23.875,23.98,5040,0
+CODI_A.US,D,20241017,000000,23.97,24.15,23.9,24.15,6736,0
+CODI_A.US,D,20241018,000000,24.1,24.13,24.01,24.12,10278,0
+CODI_A.US,D,20241021,000000,24.0616,24.0616,23.76,23.98,11076,0
+CODI_A.US,D,20241022,000000,24.08,24.1475,23.9461,24.11,4488,0
+CODI_A.US,D,20241023,000000,24.04,24.04,23.94,24.02,6870,0
+CODI_A.US,D,20241024,000000,24.005,24.11,23.9936,24.02,2819,0
+CODI_A.US,D,20241025,000000,24.18,24.18,23.93,23.93,654,0
+CODI_A.US,D,20241028,000000,24.01,24.1999,23.72,24.1999,5377,0
+CODI_A.US,D,20241029,000000,24.15,24.15,23.95,24.1,3224,0
+CODI_A.US,D,20241030,000000,24.19,24.19,24.184,24.184,3328,0
+CODI_A.US,D,20241031,000000,24.19,24.72,24.19,24.53,23519,0
+CODI_A.US,D,20241101,000000,24.51,24.51,24.2479,24.36,4650,0
+CODI_A.US,D,20241104,000000,24.35,24.35,24.1515,24.21,3897,0
+CODI_A.US,D,20241105,000000,24.17,24.27,24.1,24.1,7343,0
+CODI_A.US,D,20241106,000000,23.9865,24.0868,23.7,23.8847,6450,0
+CODI_A.US,D,20241107,000000,23.9,24.19,23.8,23.85,5321,0
+CODI_A.US,D,20241108,000000,23.9,23.9581,23.8,23.82,5696,0
+CODI_A.US,D,20241111,000000,23.835,23.87,23.69,23.69,6320,0
+CODI_A.US,D,20241112,000000,23.78,23.7996,23.44,23.5,10512,0
+CODI_A.US,D,20241113,000000,23.57,23.7299,23.55,23.56,12991,0
+CODI_A.US,D,20241114,000000,23.53,23.6034,23.42,23.42,1641,0
+CODI_A.US,D,20241115,000000,23.5,23.55,23.1603,23.4659,21725,0
+CODI_A.US,D,20241118,000000,23.32,23.39,23.29,23.39,8121,0
+CODI_A.US,D,20241119,000000,23.1825,23.4,23.11,23.2,10103,0
+CODI_A.US,D,20241120,000000,23.12,23.17,22.95,23.02,15440,0
+CODI_A.US,D,20241121,000000,22.8053,23.0762,22.8053,23.025,6272,0
+CODI_A.US,D,20241122,000000,23,23.02,22.83,23.01,10422,0
+CODI_A.US,D,20241125,000000,23,23.05,22.9,23,15572,0
+CODI_A.US,D,20241126,000000,22.7779,23.0499,22.75,22.94,23039,0
+CODI_A.US,D,20241127,000000,22.925,23.0013,22.8001,22.98,5763,0
+CODI_A.US,D,20241129,000000,22.85,23.0267,22.85,22.9,26034,0
+CODI_A.US,D,20241202,000000,22.9,22.9,22.54,22.6,27127,0
+CODI_A.US,D,20241203,000000,22.7363,22.9695,22.54,22.8,9265,0
+CODI_A.US,D,20241204,000000,22.95,23.04,22.64,23.0399,8455,0
+CODI_A.US,D,20241205,000000,22.9,23,22.9,22.9113,2953,0
+CODI_A.US,D,20241206,000000,22.9431,23.05,22.9,23,4807,0
+CODI_A.US,D,20241209,000000,23,23.05,22.816,22.97,7912,0
+CODI_A.US,D,20241210,000000,23,23.0246,22.7816,23,4046,0
+CODI_A.US,D,20241211,000000,23.05,23.11,22.9,23.03,174010,0
+CODI_A.US,D,20241212,000000,22.95,23.0154,22.93,22.94,7255,0
+CODI_A.US,D,20241213,000000,22.845,23.0372,22.84,23.015,36986,0
+CODI_A.US,D,20241216,000000,22.7501,23.0099,22.7501,22.98,7773,0
+CODI_A.US,D,20241217,000000,23.05,23.2,23.05,23.0906,6897,0
+CODI_A.US,D,20241218,000000,23.0015,23.0936,22.55,22.55,25315,0
+CODI_A.US,D,20241219,000000,22.33,22.575,22.26,22.481,8637,0
+CODI_A.US,D,20241220,000000,22.4201,22.725,22.3,22.72,3115,0
+CODI_A.US,D,20241223,000000,22.72,22.95,22.46,22.7,9312,0
+CODI_A.US,D,20241224,000000,22.64,22.75,22.55,22.72,4633,0
+CODI_A.US,D,20241226,000000,22.6368,22.725,22.51,22.68,5420,0
+CODI_A.US,D,20241227,000000,22.68,22.68,22.5324,22.67,5372,0
+CODI_A.US,D,20241230,000000,22.6732,23,22.67,23,7405,0
+CODI_A.US,D,20241231,000000,23,23.5,22.99,23.5,20909,0
+CODI_A.US,D,20250102,000000,23.325,23.75,23.29,23.73,18776,0
+CODI_A.US,D,20250103,000000,23.55,24.14,23.52,24.1399,13007,0
+CODI_A.US,D,20250106,000000,24.15,24.16,23.88,24.16,5187,0
+CODI_A.US,D,20250107,000000,24.1,24.29,23.874,23.874,4394,0
+CODI_A.US,D,20250108,000000,24.31,24.4,23.9463,24.35,6740,0
+CODI_A.US,D,20250110,000000,24.26,24.47,24.25,24.31,6117,0
+CODI_A.US,D,20250113,000000,24.47,24.55,24.385,24.55,5419,0
+CODI_A.US,D,20250114,000000,24.602,24.625,24.55,24.56,7078,0
+CODI_A.US,D,20250115,000000,24.195,24.88,24.0001,24.88,13951,0
+CODI_A.US,D,20250116,000000,24.88,24.88,24.365,24.505,4941,0
+CODI_A.US,D,20250117,000000,24.555,24.555,24.23,24.23,7047,0
+CODI_A.US,D,20250121,000000,24.29,24.3939,24.09,24.3,9971,0
+CODI_A.US,D,20250122,000000,24.2,24.4,24.0801,24.4,6488,0
+CODI_A.US,D,20250123,000000,24.27,24.27,24.05,24.05,5383,0
+CODI_A.US,D,20250124,000000,24.17,24.2,24.04,24.12,9031,0
+CODI_A.US,D,20250127,000000,24.15,24.2499,24.1,24.12,3766,0
+CODI_A.US,D,20250128,000000,24.0424,24.1,23.67,23.75,2918,0
+CODI_A.US,D,20250129,000000,23.79,23.85,23.17,23.17,9115,0
+CODI_A.US,D,20250130,000000,23.55,23.55,23.47,23.5,5836,0
+CODI_A.US,D,20250131,000000,23.8,23.8,23.25,23.26,1883,0
+CODI_A.US,D,20250203,000000,23.625,23.8499,23.26,23.8499,1632,0
+CODI_A.US,D,20250204,000000,23.725,23.76,23.318,23.7052,1560,0
+CODI_A.US,D,20250205,000000,23.525,23.7472,23.515,23.515,3730,0
+CODI_A.US,D,20250206,000000,23.45,23.61,23.36,23.4243,2854,0
+CODI_A.US,D,20250207,000000,23.2059,23.55,23.2059,23.25,4164,0
+CODI_A.US,D,20250210,000000,23.3,23.3992,23.15,23.315,5482,0
+CODI_A.US,D,20250211,000000,23.1301,23.6949,23.1301,23.495,7524,0
+CODI_A.US,D,20250212,000000,23.38,23.6653,22.5,23.1828,33360,0
+CODI_A.US,D,20250213,000000,23.04,23.423,22.98,23.29,10526,0
+CODI_A.US,D,20250214,000000,23.24,23.24,22.85,23.03,4819,0
+CODI_A.US,D,20250218,000000,23,23,22.62,22.77,12022,0
+CODI_A.US,D,20250219,000000,22.63,22.9163,22.52,22.68,8634,0
+CODI_A.US,D,20250220,000000,22.8,22.94,22.55,22.74,8734,0
+CODI_A.US,D,20250221,000000,22.79,22.875,22.79,22.79,10323,0
+CODI_A.US,D,20250224,000000,22.9415,23.11,22.61,23.04,6540,0
+CODI_A.US,D,20250225,000000,23.23,23.3504,23.11,23.35,1605,0
+CODI_A.US,D,20250226,000000,23.35,23.39,23.055,23.27,2163,0
+CODI_A.US,D,20250227,000000,23.2,23.22,22.8487,23.16,4836,0
+CODI_A.US,D,20250228,000000,23.45,23.85,23.25,23.63,12993,0
+CODI_A.US,D,20250303,000000,23.85,23.85,23.4102,23.5,3561,0
+CODI_A.US,D,20250304,000000,23.5,23.52,23.297,23.5,4510,0
+CODI_A.US,D,20250305,000000,23.3,23.5,22.945,23,9306,0
+CODI_A.US,D,20250306,000000,23,23,22.42,22.55,6501,0
+CODI_A.US,D,20250307,000000,23.05,23.11,22.56,22.62,1625,0
+CODI_A.US,D,20250310,000000,22.6,23,22.48,22.49,1886,0
+CODI_A.US,D,20250311,000000,22.615,22.615,22.4,22.55,6526,0
+CODI_A.US,D,20250312,000000,22.64,22.85,22.565,22.7751,2529,0
+CODI_A.US,D,20250313,000000,22.63,22.63,22.6,22.6,858,0
+CODI_A.US,D,20250314,000000,22.65,22.762,22.6,22.6,3294,0
+CODI_A.US,D,20250317,000000,22.53,23.1591,22.3766,22.44,6466,0
+CODI_A.US,D,20250318,000000,22.3928,22.4452,22.1,22.2,5555,0
+CODI_A.US,D,20250319,000000,22.23,22.5,22.23,22.3,4397,0
+CODI_A.US,D,20250320,000000,22.6501,22.9289,22.305,22.35,8089,0
+CODI_A.US,D,20250321,000000,22.25,22.3916,22.17,22.25,8177,0
+CODI_A.US,D,20250324,000000,22.25,22.3,22.05,22.15,23575,0
+CODI_A.US,D,20250325,000000,22.2,22.47,22.02,22.15,15300,0
+CODI_A.US,D,20250326,000000,22.2,22.4228,22.15,22.2,21839,0
+CODI_A.US,D,20250327,000000,22.3,22.4595,22.02,22.15,17787,0
+CODI_A.US,D,20250328,000000,22.25,22.407,22.1,22.14,5057,0
+CODI_A.US,D,20250331,000000,22.1,22.15,22.036,22.13,8143,0
+CODI_A.US,D,20250401,000000,22.0273,22.085,21.06,21.42,38739,0
+CODI_A.US,D,20250402,000000,21.55,21.656,21.01,21.53,11845,0
+CODI_A.US,D,20250403,000000,20.91,21.6936,20.3501,20.97,16563,0
+CODI_A.US,D,20250404,000000,20.45,20.75,19.3924,20.05,50870,0
+CODI_A.US,D,20250407,000000,20.28,20.28,19.8051,19.875,12948,0
+CODI_A.US,D,20250408,000000,20.86,20.86,20,20.153,2768,0
+CODI_A.US,D,20250409,000000,20.57,20.91,20.08,20.5238,7294,0
+CODI_A.US,D,20250410,000000,20.5,20.51,20.3172,20.35,7181,0
+CODI_A.US,D,20250411,000000,20.69,20.7,20.25,20.25,2959,0
+CODI_A.US,D,20250414,000000,20.7658,21.1999,20.5,21.15,8310,0
+CODI_A.US,D,20250415,000000,20.8,21.25,20.71,21.07,7658,0
+CODI_A.US,D,20250416,000000,20.75,21.01,20.48,20.48,14258,0
+CODI_A.US,D,20250417,000000,20.74,21.25,20.71,21.22,6947,0
+CODI_A.US,D,20250421,000000,21.18,21.4,21.14,21.3,4048,0
+CODI_A.US,D,20250422,000000,22,22,21.3,21.65,723,0
+CODI_A.US,D,20250423,000000,21.9999,21.9999,21.8,21.9,2423,0
+CODI_A.US,D,20250424,000000,21.95,22.15,21.79,22.15,5193,0
+CODI_A.US,D,20250425,000000,22.2,22.35,22.17,22.35,2681,0
+CODI_A.US,D,20250428,000000,21.86,23,21.86,23,15497,0
+CODI_A.US,D,20250429,000000,23,23.5,22.6659,23.02,4370,0
+CODI_A.US,D,20250430,000000,22.675,23.19,22.675,23,4914,0
+CODI_A.US,D,20250501,000000,22.675,23.13,22.675,22.99,3199,0
+CODI_A.US,D,20250502,000000,22.98,23.2,22.8912,23.07,3787,0
+CODI_A.US,D,20250505,000000,22.81,22.81,22.81,22.81,531,0
+CODI_A.US,D,20250506,000000,22.8,22.8,22.15,22.3607,5241,0
+CODI_A.US,D,20250507,000000,22.605,22.81,22.4001,22.81,3581,0
+CODI_A.US,D,20250508,000000,18.1,19.1277,14.76,16.23,132819,0
+CODI_A.US,D,20250509,000000,16.11,16.87,15.4,16.26,64880,0
+CODI_A.US,D,20250512,000000,16.6137,16.9,15.4224,15.635,46858,0
+CODI_A.US,D,20250513,000000,15.55,16.12,15.01,15.65,68476,0
+CODI_A.US,D,20250514,000000,15.99,16.4,14.76,15.02,54768,0
+CODI_A.US,D,20250515,000000,15,15.19,14.18,14.38,59815,0
+CODI_A.US,D,20250516,000000,14.25,14.53,14,14.29,64309,0
+CODI_A.US,D,20250519,000000,14.07,14.16,12.85,12.99,82105,0
+CODI_A.US,D,20250520,000000,13,13.29,12.02,12.15,81662,0
+CODI_A.US,D,20250521,000000,12.21,12.21,11.09,11.25,52964,0
+CODI_A.US,D,20250522,000000,10.8893,12.34,10.8893,12.28,26842,0
+CODI_A.US,D,20250523,000000,12.0317,12.9299,11.88,12.86,17376,0
+CODI_A.US,D,20250527,000000,13.01,13.79,12.58,13.49,33398,0
+CODI_A.US,D,20250528,000000,12.065,12.965,11.71,12.65,125243,0
+CODI_A.US,D,20250529,000000,12.75,13.9,12.5,13.84,60403,0
+CODI_A.US,D,20250530,000000,13.575,14.62,13.575,14.5,59214,0
+CODI_A.US,D,20250602,000000,14.55,14.62,13.78,14.25,13452,0
+CODI_A.US,D,20250603,000000,13.7895,14.67,13.7895,14.58,19287,0
+CODI_A.US,D,20250604,000000,14.95,15.709,14.6904,15.68,27916,0
+CODI_A.US,D,20250605,000000,15.7,16.38,15.7,16.16,8771,0
+CODI_A.US,D,20250606,000000,16.49,16.78,15.94,16.29,15579,0
+CODI_A.US,D,20250609,000000,16.75,16.75,15.23,15.65,23978,0
+CODI_A.US,D,20250610,000000,15.4011,15.88,15.01,15.67,23954,0
+CODI_A.US,D,20250611,000000,15.6678,15.93,15.37,15.72,9354,0
+CODI_A.US,D,20250612,000000,15.75,16.2,15.4448,16.07,7892,0
+CODI_A.US,D,20250613,000000,15.925,16.04,15.7086,15.83,8884,0
+CODI_A.US,D,20250616,000000,16.02,16.09,15.9,16.04,9442,0
+CODI_A.US,D,20250617,000000,16.53,16.53,15.8068,16.2,8386,0
+CODI_A.US,D,20250618,000000,16.3628,16.4,16.0001,16.33,7238,0
+CODI_A.US,D,20250620,000000,16.27,16.4,16.16,16.4,5371,0
+CODI_A.US,D,20250623,000000,16.45,16.82,16.351,16.55,8914,0
+CODI_A.US,D,20250624,000000,16.6636,17.7,16.6636,17.6,10645,0
+CODI_A.US,D,20250625,000000,17.6,17.87,17.1801,17.45,11321,0
+CODI_A.US,D,20250626,000000,17.0854,17.47,16.9297,17.23,11687,0
+CODI_A.US,D,20250627,000000,17.44,17.44,17.05,17.16,5940,0
+CODI_A.US,D,20250630,000000,17.2,17.64,16.73,16.73,56959,0
+CODI_A.US,D,20250701,000000,17.06,17.6999,16.8,17.38,14938,0
+CODI_A.US,D,20250702,000000,17.105,17.52,17.01,17.28,12585,0
+CODI_A.US,D,20250703,000000,17.38,17.4799,17.282,17.365,3976,0
+CODI_A.US,D,20250707,000000,17.31,17.45,17.21,17.42,6762,0
+CODI_A.US,D,20250708,000000,17.46,17.94,17.28,17.63,9433,0
+CODI_A.US,D,20250709,000000,17.63,17.72,17.5401,17.65,28685,0
+CODI_A.US,D,20250710,000000,17.77,18,17.72,17.98,10467,0
+CODI_A.US,D,20250711,000000,18,18,17.75,17.98,4918,0
+CODI_A.US,D,20250714,000000,17.875,18.1499,17.75,17.97,22699,0
+CODI_A.US,D,20250715,000000,17.895,17.945,17.34,17.7,24721,0
+CODI_A.US,D,20250716,000000,17.725,17.95,17.5001,17.75,31401,0
+CODI_A.US,D,20250717,000000,17.72,17.8,17.615,17.75,14300,0
+CODI_A.US,D,20250718,000000,17.74,17.775,17.5,17.75,35393,0
+CODI_A.US,D,20250721,000000,17.53,17.8,17.52,17.68,58057,0
+CODI_A.US,D,20250722,000000,17.65,17.66,17.5,17.5,9483,0
+CODI_A.US,D,20250723,000000,17.51,17.61,17.4,17.4,8882,0
+CODI_A.US,D,20250724,000000,17.4,17.48,16.93,17.075,89382,0
+CODI_A.US,D,20250725,000000,17.08,17.1183,16.68,16.68,79470,0
+CODI_A.US,D,20250728,000000,16.57,16.57,15.77,15.8,146398,0
+CODI_A.US,D,20250729,000000,16,16.9999,16,16.45,12634,0
+CODI_A.US,D,20250730,000000,16.55,16.8,15.91,15.9202,100789,0
+CODI_A.US,D,20250731,000000,15.92,16.7,15.92,16.7,20675,0
+CODI_A.US,D,20250801,000000,16.57,16.86,16.57,16.7,8521,0
+CODI_A.US,D,20250804,000000,16.6716,17,16.6716,17,6388,0
+CODI_A.US,D,20250805,000000,17,17.15,16.9,17.01,8079,0
+CODI_A.US,D,20250806,000000,17.18,17.18,16.93,16.9901,5761,0
+CODI_A.US,D,20250807,000000,16.98,17.395,16.98,17.32,9789,0
+CODI_A.US,D,20250808,000000,17.0707,17.32,17.0707,17.32,2083,0
+CODI_A.US,D,20250811,000000,17.1,17.39,17.1,17.25,13380,0
+CODI_A.US,D,20250812,000000,17.25,17.56,17.25,17.39,4118,0
+CODI_A.US,D,20250813,000000,17.09,17.775,16.6,17.05,78702,0
+CODI_A.US,D,20250814,000000,16.4605,17.9499,16.4605,17.59,11194,0
+CODI_A.US,D,20250815,000000,17.31,17.73,17.31,17.69,12644,0
+CODI_A.US,D,20250818,000000,17.34,17.67,17.3,17.61,11263,0
+CODI_A.US,D,20250819,000000,17.585,17.76,17.31,17.43,4769,0
+CODI_A.US,D,20250820,000000,17.38,17.54,17.31,17.31,10144,0
+CODI_A.US,D,20250821,000000,17.375,17.6,17.375,17.56,5648,0
+CODI_A.US,D,20250822,000000,17.64,17.7,17.55,17.65,8202,0
+CODI_A.US,D,20250825,000000,17.66,17.85,17.66,17.66,9953,0
+CODI_A.US,D,20250826,000000,17.6435,17.78,17.34,17.7,6475,0
+CODI_A.US,D,20250827,000000,17.4984,17.9399,17.4984,17.9399,2161,0
+CODI_A.US,D,20250828,000000,17.675,17.72,17.5,17.59,8443,0
+CODI_A.US,D,20250829,000000,17.82,17.82,17.45,17.45,6809,0
+CODI_A.US,D,20250902,000000,17.49,17.65,17.38,17.5289,6156,0
+CODI_A.US,D,20250903,000000,17.64,17.7,17.41,17.65,10456,0
+CODI_A.US,D,20250904,000000,17.6015,17.6015,17.51,17.5445,2420,0
+CODI_A.US,D,20250905,000000,17.72,17.85,17.56,17.73,6070,0
+CODI_A.US,D,20250908,000000,17.8488,17.8488,17.73,17.75,4019,0
+CODI_A.US,D,20250909,000000,17.83,18.2,17.73,17.99,13618,0
+CODI_A.US,D,20250910,000000,17.96,18.07,17.95,18.0425,7897,0
+CODI_A.US,D,20250911,000000,18.15,18.44,18.05,18.05,10794,0
+CODI_A.US,D,20250912,000000,18.25,18.463,17.97,18.05,38400,0
+CODI_A.US,D,20250915,000000,18.1711,18.22,18.05,18.05,1769,0
+CODI_A.US,D,20250916,000000,18.61,18.61,18.25,18.4137,3388,0
+CODI_A.US,D,20250917,000000,18.3426,18.72,18.3426,18.64,8083,0
+CODI_A.US,D,20250918,000000,18.461,18.67,18.4519,18.64,3254,0
+CODI_A.US,D,20250919,000000,18.42,18.44,18.2001,18.27,3540,0
+CODI_A.US,D,20250922,000000,17.92,18.25,17.91,18.1201,7423,0
+CODI_A.US,D,20250923,000000,18.16,18.3999,18.065,18.2096,2286,0
+CODI_A.US,D,20250924,000000,18.3167,18.6299,18.26,18.26,3026,0
+CODI_A.US,D,20250925,000000,18.3,18.64,17.99,18.3892,3558,0
+CODI_A.US,D,20250926,000000,18.39,18.39,18.14,18.14,659,0
+CODI_A.US,D,20250929,000000,18.1767,18.34,17.7218,17.8234,10228,0
+CODI_A.US,D,20250930,000000,17.54,17.76,16.56,16.7,21317,0
+CODI_A.US,D,20251001,000000,16.91,17.3199,16.71,16.9568,7440,0
+CODI_A.US,D,20251002,000000,17.12,17.12,14.73,15.4,32918,0
+CODI_A.US,D,20251003,000000,16.55,17.76,16.33,17.425,34740,0
+CODI_A.US,D,20251006,000000,17.4,17.7,17.25,17.64,8902,0
+CODI_A.US,D,20251007,000000,17.23,17.32,16.03,16.95,11378,0
+CODI_A.US,D,20251008,000000,17,17.17,16.61,16.78,85439,0
+CODI_A.US,D,20251009,000000,17.77,17.77,16.69,17.38,2267,0
+CODI_A.US,D,20251010,000000,17.5,17.8489,17.03,17.72,15237,0
+CODI_A.US,D,20251013,000000,17.66,18.39,17.34,17.5,15404,0
+CODI_A.US,D,20251014,000000,17.665,17.7,17.4,17.55,3812,0
+CODI_A.US,D,20251015,000000,17.24,17.7508,16.8,17.02,4643,0
+CODI_A.US,D,20251016,000000,17.48,17.48,16.54,17.22,8510,0
+CODI_A.US,D,20251017,000000,17.1329,17.1329,16.6,16.87,9015,0
+CODI_A.US,D,20251020,000000,16.63,16.96,16.6,16.9057,6833,0
+CODI_A.US,D,20251021,000000,16.82,17.1866,16.82,17.0022,7988,0
+CODI_A.US,D,20251022,000000,16.6001,17,16.54,16.5501,3712,0
+CODI_A.US,D,20251023,000000,16.49,16.9858,16.49,16.93,7391,0
+CODI_A.US,D,20251024,000000,16.94,17.2199,16.89,17.08,4014,0
+CODI_A.US,D,20251027,000000,16.9,17.22,16.9,16.91,1061,0
+CODI_A.US,D,20251028,000000,17,17.29,16.62,17.29,11669,0
+CODI_A.US,D,20251029,000000,17.27,17.6665,17.22,17.26,4995,0
+CODI_A.US,D,20251030,000000,17.558,17.7399,16.45,17.15,12551,0
+CODI_A.US,D,20251031,000000,16.775,17.1,16.13,16.65,11888,0
+CODI_A.US,D,20251103,000000,16.8535,16.9589,16.032,16.25,4279,0
+CODI_A.US,D,20251104,000000,15.94,16.25,15.73,16.13,11406,0
+CODI_A.US,D,20251105,000000,16.16,16.59,16.16,16.54,3613,0
+CODI_A.US,D,20251106,000000,15.9,16.65,15.9,16.65,3296,0
+CODI_A.US,D,20251107,000000,16.36,16.89,16.33,16.6301,2925,0
+CODI_A.US,D,20251110,000000,16.6,16.61,16.05,16.12,10412,0
+CODI_A.US,D,20251111,000000,16.43,16.48,14.39,15.25,31250,0
+CODI_A.US,D,20251112,000000,15.09,15.52,13.4,13.8699,35632,0
+CODI_A.US,D,20251113,000000,13.8,14.6624,13.8,14.5,31105,0
+CODI_A.US,D,20251114,000000,14.395,15.7699,14.31,15.37,34549,0
+CODI_A.US,D,20251117,000000,15.14,16.015,14.86,15.92,17800,0
+CODI_A.US,D,20251118,000000,16,16.68,15.75,16.6,19249,0
+CODI_A.US,D,20251119,000000,16.5,16.72,16.5,16.55,9722,0
+CODI_A.US,D,20251120,000000,16.52,16.52,15.86,16.4578,9711,0
+CODI_A.US,D,20251121,000000,16.35,16.85,16.08,16.8,21438,0
+CODI_A.US,D,20251124,000000,16.8,17.08,16.8,17,24571,0
+CODI_A.US,D,20251125,000000,16.95,17.25,16.91,16.92,16581,0
+CODI_A.US,D,20251126,000000,16.85,17.242,16.85,17.02,2399,0
+CODI_A.US,D,20251128,000000,17.08,17.48,16.76,17.01,24162,0
+CODI_A.US,D,20251201,000000,17.25,17.25,16.48,16.95,14030,0
+CODI_A.US,D,20251202,000000,16.8,16.95,16.4313,16.7,7749,0
+CODI_A.US,D,20251203,000000,16.6,16.88,15.81,16.14,45960,0
+CODI_A.US,D,20251204,000000,16.16,16.75,15.84,16.69,24728,0
+CODI_A.US,D,20251205,000000,16.08,16.52,15.77,16.06,61559,0
+CODI_A.US,D,20251208,000000,15.51,16.31,15.51,16.31,34698,0
+CODI_A.US,D,20251209,000000,16.17,16.2999,16.06,16.17,11486,0
+CODI_A.US,D,20251210,000000,16.1051,16.46,15.97,16.46,8334,0
+CODI_A.US,D,20251211,000000,16.5,16.94,16.1,16.83,18976,0
+CODI_A.US,D,20251212,000000,16.8,16.975,16.5,16.55,12316,0
+CODI_A.US,D,20251215,000000,16.95,16.95,16.14,16.4,14960,0
+CODI_A.US,D,20251216,000000,16.5059,17,16.25,16.26,22692,0
+CODI_A.US,D,20251217,000000,16.23,16.38,15.92,16.3,10216,0
+CODI_A.US,D,20251218,000000,16.49,16.49,16.18,16.21,11194,0
+CODI_A.US,D,20251219,000000,16.31,16.4,16.0301,16.2,14294,0
+CODI_A.US,D,20251222,000000,15.98,16.35,15.88,16.21,15360,0
+CODI_A.US,D,20251223,000000,16.24,16.35,16.09,16.2,6797,0
+CODI_A.US,D,20251224,000000,15.945,16.2225,15.9417,16.17,5706,0
+CODI_A.US,D,20251226,000000,16.09,16.24,15.73,15.76,21802,0
+CODI_A.US,D,20251229,000000,16.02,16.29,15.5,16,17575,0
+CODI_A.US,D,20251230,000000,16.08,16.2899,15.9,16.15,12726,0
+CODI_A.US,D,20251231,000000,15.9,16.1,15.61,16.005,45051,0
+CODI_A.US,D,20260102,000000,16.1,16.21,15.9564,16.08,7081,0
+CODI_A.US,D,20260105,000000,16.17,16.38,16.01,16.38,4792,0
+CODI_A.US,D,20260106,000000,16.3,16.705,16.1301,16.6101,18955,0
+CODI_A.US,D,20260107,000000,16.3602,17,16.3602,17,26249,0
+CODI_A.US,D,20260108,000000,16.9174,17.28,16.9,17.035,17879,0
+CODI_A.US,D,20260109,000000,17.4608,17.55,17.1001,17.33,3244,0
+CODI_A.US,D,20260112,000000,17.48,17.76,17.355,17.76,7844,0
+CODI_A.US,D,20260113,000000,17.15,17.9,17.15,17.7,5875,0
+CODI_A.US,D,20260114,000000,17.5,17.89,17.35,17.89,7628,0
+CODI_A.US,D,20260115,000000,17.5,17.7,17.17,17.34,32416,0
+CODI_A.US,D,20260116,000000,17,17.35,16.85,17.17,10877,0
+CODI_A.US,D,20260120,000000,17.05,17.2999,17.05,17.16,5098,0
+CODI_A.US,D,20260121,000000,16.98,17.16,16.98,17.062,1521,0
+CODI_A.US,D,20260122,000000,17.07,17.65,17.06,17.64,6136,0
+CODI_A.US,D,20260123,000000,17.68,17.905,17.55,17.85,10749,0
+CODI_A.US,D,20260126,000000,17.87,18,17.64,17.78,8869,0
+CODI_A.US,D,20260127,000000,17.7,18.29,17.435,18.29,7890,0
+CODI_A.US,D,20260128,000000,17.9985,18.29,17.7601,18.2,6656,0
+CODI_A.US,D,20260129,000000,18.28,18.36,17.74,18.36,6506,0
+CODI_A.US,D,20260130,000000,17.905,18.59,17.905,18.38,14960,0
+CODI_A.US,D,20260202,000000,18.6,18.68,18.41,18.45,9853,0
+CODI_A.US,D,20260203,000000,18.8728,18.9,17.6101,18.17,3936,0
+CODI_A.US,D,20260204,000000,18.5601,18.65,17.95,18.65,2182,0
+CODI_A.US,D,20260205,000000,18.9289,18.9289,18.4,18.4,6288,0
+CODI_A.US,D,20260206,000000,18.1059,18.56,17.7501,18.56,3653,0
+CODI_A.US,D,20260209,000000,18.725,18.95,18.47,18.49,4114,0
+CODI_A.US,D,20260210,000000,18.725,18.95,18.47,18.6748,2040,0
+CODI_A.US,D,20260211,000000,18.9499,18.95,18.44,18.74,2999,0
+CODI_A.US,D,20260212,000000,18.63,18.78,18.61,18.63,3263,0
+CODI_A.US,D,20260213,000000,18.7964,18.8,18.63,18.8,806,0
+CODI_A.US,D,20260217,000000,18.9499,19.98,18.82,19.34,21351,0
+CODI_A.US,D,20260218,000000,19.39,19.7233,19.31,19.45,4364,0
diff --git a/daily/us/nyse stocks/1/codi_c.us.txt b/daily/us/nyse stocks/1/codi_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8da0f7804a699daafbfc968430b027dc18f782b5
--- /dev/null
+++ b/daily/us/nyse stocks/1/codi_c.us.txt	
@@ -0,0 +1,1563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CODI_C.US,D,20191125,000000,24.9,24.97,24.875,24.8878,133150,0
+CODI_C.US,D,20191126,000000,24.97,25,24.91,24.95,245405,0
+CODI_C.US,D,20191127,000000,24.99,25.29,24.9899,25.15,661419,0
+CODI_C.US,D,20191129,000000,25.23,25.39,25.11,25.11,498617,0
+CODI_C.US,D,20191202,000000,25.14,25.14,24.94,24.99,175482,0
+CODI_C.US,D,20191203,000000,24.9,25.08,24.8,25.03,57336,0
+CODI_C.US,D,20191204,000000,25.08,25.14,24.98,25.07,89722,0
+CODI_C.US,D,20191205,000000,25.13,25.2209,24.97,25.19,158130,0
+CODI_C.US,D,20191206,000000,25.22,25.27,25.16,25.19,80545,0
+CODI_C.US,D,20191209,000000,25.29,25.3,25.1439,25.23,79150,0
+CODI_C.US,D,20191210,000000,25.25,25.29,25.19,25.25,47361,0
+CODI_C.US,D,20191211,000000,25.29,25.39,25.275,25.35,35361,0
+CODI_C.US,D,20191212,000000,25.4,25.4,25.35,25.3897,34786,0
+CODI_C.US,D,20191213,000000,25.4,25.5,25.37,25.45,20677,0
+CODI_C.US,D,20191216,000000,25.38,25.4868,25.29,25.44,46256,0
+CODI_C.US,D,20191217,000000,25.44,25.48,25.38,25.48,22004,0
+CODI_C.US,D,20191218,000000,25.42,25.45,25.4,25.45,16574,0
+CODI_C.US,D,20191219,000000,25.45,25.4787,25.3815,25.4553,23107,0
+CODI_C.US,D,20191220,000000,25.455,25.49,25.42,25.49,20656,0
+CODI_C.US,D,20191223,000000,25.5,25.545,25.46,25.48,48099,0
+CODI_C.US,D,20191224,000000,25.5,25.6157,25.4528,25.56,12445,0
+CODI_C.US,D,20191226,000000,25.59,25.84,25.569,25.84,38834,0
+CODI_C.US,D,20191227,000000,25.84,25.84,25.32,25.55,90251,0
+CODI_C.US,D,20191230,000000,25.5444,25.5444,25.4,25.45,26128,0
+CODI_C.US,D,20191231,000000,25.47,25.64,25.33,25.64,80358,0
+CODI_C.US,D,20200102,000000,25.68,25.8484,25.68,25.75,23361,0
+CODI_C.US,D,20200103,000000,25.83,25.9,25.6217,25.9,22082,0
+CODI_C.US,D,20200106,000000,25.8273,25.885,25.45,25.58,59421,0
+CODI_C.US,D,20200107,000000,25.65,25.81,25.5996,25.81,39274,0
+CODI_C.US,D,20200108,000000,25.82,25.85,25.59,25.8375,80974,0
+CODI_C.US,D,20200109,000000,25.83,25.9,25.65,25.78,83861,0
+CODI_C.US,D,20200110,000000,25.78,25.99,25.78,25.98,55134,0
+CODI_C.US,D,20200113,000000,26,26.05,25.965,26.05,36382,0
+CODI_C.US,D,20200114,000000,25.63,25.8589,25.6101,25.83,25933,0
+CODI_C.US,D,20200115,000000,25.79,25.88,25.6,25.66,29520,0
+CODI_C.US,D,20200116,000000,25.62,25.6868,25.4,25.45,52147,0
+CODI_C.US,D,20200117,000000,25.43,25.78,25.43,25.74,51424,0
+CODI_C.US,D,20200121,000000,25.75,25.89,25.75,25.8,15584,0
+CODI_C.US,D,20200122,000000,25.8,25.85,25.7873,25.83,12720,0
+CODI_C.US,D,20200123,000000,25.8,25.8,25.56,25.72,32183,0
+CODI_C.US,D,20200124,000000,25.72,25.79,25.62,25.63,14619,0
+CODI_C.US,D,20200127,000000,25.67,25.78,25.51,25.63,14989,0
+CODI_C.US,D,20200128,000000,25.79,25.79,25.57,25.67,23906,0
+CODI_C.US,D,20200129,000000,25.79,25.79,25.61,25.68,19474,0
+CODI_C.US,D,20200130,000000,25.79,25.79,25.72,25.7761,9113,0
+CODI_C.US,D,20200131,000000,25.79,25.99,25.7709,25.87,22557,0
+CODI_C.US,D,20200203,000000,25.8663,25.8663,25.68,25.7085,18749,0
+CODI_C.US,D,20200204,000000,25.7717,25.7808,25.67,25.75,9612,0
+CODI_C.US,D,20200205,000000,25.79,25.94,25.79,25.94,29846,0
+CODI_C.US,D,20200206,000000,25.94,25.94,25.847,25.847,4085,0
+CODI_C.US,D,20200207,000000,25.91,26.05,25.854,26.04,36716,0
+CODI_C.US,D,20200210,000000,25.9248,26.0116,25.88,25.92,14249,0
+CODI_C.US,D,20200211,000000,25.9045,25.97,25.665,25.75,29215,0
+CODI_C.US,D,20200212,000000,25.73,25.79,25.55,25.64,47902,0
+CODI_C.US,D,20200213,000000,25.65,25.72,25.575,25.65,23610,0
+CODI_C.US,D,20200214,000000,25.69,25.72,25.62,25.67,23074,0
+CODI_C.US,D,20200218,000000,25.7,25.8,25.62,25.65,22369,0
+CODI_C.US,D,20200219,000000,25.66,25.7,25.62,25.7,11300,0
+CODI_C.US,D,20200220,000000,25.64,25.74,25.575,25.66,11426,0
+CODI_C.US,D,20200221,000000,25.69,25.69,25.5,25.55,16646,0
+CODI_C.US,D,20200224,000000,25.4,25.4975,25,25.06,89316,0
+CODI_C.US,D,20200225,000000,25.29,25.29,23,23,67917,0
+CODI_C.US,D,20200226,000000,23.92,24.75,23.92,24.25,129183,0
+CODI_C.US,D,20200227,000000,24.26,24.4851,23.67,24.178,63831,0
+CODI_C.US,D,20200228,000000,24.19,24.4768,23.1365,23.85,47722,0
+CODI_C.US,D,20200302,000000,24,24.55,23.7,24.5049,48412,0
+CODI_C.US,D,20200303,000000,24.75,24.9881,24.0751,24.36,35810,0
+CODI_C.US,D,20200304,000000,24.65,25,24.45,24.99,36444,0
+CODI_C.US,D,20200305,000000,24.99,25.11,24.2,24.2,45878,0
+CODI_C.US,D,20200306,000000,25.09,25.09,23.91,24,26962,0
+CODI_C.US,D,20200309,000000,23.3,23.3,21.285,21.75,65513,0
+CODI_C.US,D,20200310,000000,22.75,23.5,21.95,22.39,37474,0
+CODI_C.US,D,20200311,000000,22.2,22.2,20.14,20.504,74378,0
+CODI_C.US,D,20200312,000000,18.05,18.44,16.03,17.59,87123,0
+CODI_C.US,D,20200313,000000,19.16,20.25,18,20.25,73053,0
+CODI_C.US,D,20200316,000000,19.26,19.26,17.5315,17.625,38488,0
+CODI_C.US,D,20200317,000000,17.75,17.7559,16.9,17.41,95389,0
+CODI_C.US,D,20200318,000000,16.75,16.75,13.4045,16.01,141190,0
+CODI_C.US,D,20200319,000000,15.51,17.31,14.188,17.18,51297,0
+CODI_C.US,D,20200320,000000,17.395,18.4199,15.91,15.935,29415,0
+CODI_C.US,D,20200323,000000,15.75,15.75,14.49,15.42,57214,0
+CODI_C.US,D,20200324,000000,16.62,19,16.49,17.23,60962,0
+CODI_C.US,D,20200325,000000,17.3467,18.665,17.34,17.6,17564,0
+CODI_C.US,D,20200326,000000,17.88,19.1151,17.75,18.877,32226,0
+CODI_C.US,D,20200327,000000,18.88,18.974,17.02,18.05,19365,0
+CODI_C.US,D,20200330,000000,17.11,17.92,16.41,16.99,50232,0
+CODI_C.US,D,20200331,000000,16.4847,17.31,16.4847,17.07,14027,0
+CODI_C.US,D,20200401,000000,16.02,17.5,16.02,17,31147,0
+CODI_C.US,D,20200402,000000,16.46,16.7,15.55,16.05,114479,0
+CODI_C.US,D,20200403,000000,16.5,16.94,16.3,16.54,19357,0
+CODI_C.US,D,20200406,000000,16.55,17.95,16.55,17.766,19163,0
+CODI_C.US,D,20200407,000000,19.52,19.52,18.58,19.2,32073,0
+CODI_C.US,D,20200408,000000,19.5,20.54,18.77,18.99,44903,0
+CODI_C.US,D,20200409,000000,19,20.683,19,20.05,55429,0
+CODI_C.US,D,20200413,000000,20.6046,21.44,20.1704,20.86,23495,0
+CODI_C.US,D,20200414,000000,20.9,21.0032,20.6,20.7371,20796,0
+CODI_C.US,D,20200415,000000,20.25,20.4806,19.5,19.72,8639,0
+CODI_C.US,D,20200416,000000,19.94,20.2549,19.61,20.085,10707,0
+CODI_C.US,D,20200417,000000,20.63,21.35,20.51,20.9988,7438,0
+CODI_C.US,D,20200420,000000,21.75,22.88,21.75,22.5,53668,0
+CODI_C.US,D,20200421,000000,22.9,22.9,22.018,22.16,37940,0
+CODI_C.US,D,20200422,000000,22.4971,22.9,22.25,22.25,26791,0
+CODI_C.US,D,20200423,000000,23.87,23.87,22.7066,22.95,29121,0
+CODI_C.US,D,20200424,000000,23.1312,23.26,22.9501,23,17156,0
+CODI_C.US,D,20200427,000000,23.05,23.14,23,23,14914,0
+CODI_C.US,D,20200428,000000,23.3,23.43,22.94,22.94,16894,0
+CODI_C.US,D,20200429,000000,23.63,23.63,23,23.13,25502,0
+CODI_C.US,D,20200430,000000,23.44,23.4717,23.15,23.2,30358,0
+CODI_C.US,D,20200501,000000,23.4,23.4,22.03,22.99,28688,0
+CODI_C.US,D,20200504,000000,22.8,22.961,22.15,22.43,36016,0
+CODI_C.US,D,20200505,000000,22.7,22.7,21.0001,22.34,22284,0
+CODI_C.US,D,20200506,000000,22,22.3273,22,22.25,9082,0
+CODI_C.US,D,20200507,000000,22,22.421,22,22.39,11328,0
+CODI_C.US,D,20200508,000000,23.16,23.16,22.675,22.82,12059,0
+CODI_C.US,D,20200511,000000,22.85,22.98,22.85,22.92,19560,0
+CODI_C.US,D,20200512,000000,22.82,22.9276,22.25,22.68,10799,0
+CODI_C.US,D,20200513,000000,22.25,22.25,21.24,21.26,19326,0
+CODI_C.US,D,20200514,000000,20.91,21.275,20.36,21.275,11836,0
+CODI_C.US,D,20200515,000000,21.38,22.01,21.38,21.98,5364,0
+CODI_C.US,D,20200518,000000,22.2,22.6892,22.15,22.3,5537,0
+CODI_C.US,D,20200519,000000,22.99,22.99,22.035,22.35,13519,0
+CODI_C.US,D,20200520,000000,22.51,22.82,22.4103,22.4799,9861,0
+CODI_C.US,D,20200521,000000,22.8,22.8,22.6231,22.6231,1778,0
+CODI_C.US,D,20200522,000000,22.3202,22.605,22.27,22.605,7658,0
+CODI_C.US,D,20200526,000000,23,23,22.6,22.63,17529,0
+CODI_C.US,D,20200527,000000,23,23,22.75,22.98,15445,0
+CODI_C.US,D,20200528,000000,23,23,22.58,22.61,24192,0
+CODI_C.US,D,20200529,000000,22.785,22.97,22.6,22.97,26789,0
+CODI_C.US,D,20200601,000000,23,23,22.8061,22.9,21468,0
+CODI_C.US,D,20200602,000000,23,23.19,22.76,23.0923,15999,0
+CODI_C.US,D,20200603,000000,22.66,23.33,22.441,23.15,36189,0
+CODI_C.US,D,20200604,000000,23.39,23.61,23.06,23.5,16843,0
+CODI_C.US,D,20200605,000000,23.8,24.48,23.75,24.25,32443,0
+CODI_C.US,D,20200608,000000,24.5,24.89,24.36,24.54,16453,0
+CODI_C.US,D,20200609,000000,24.27,24.46,24.1,24.44,11026,0
+CODI_C.US,D,20200610,000000,24.66,24.66,23.14,24.175,13021,0
+CODI_C.US,D,20200611,000000,23.6,23.66,22.99,23.2,29123,0
+CODI_C.US,D,20200612,000000,24.5,24.5,23.25,23.31,11073,0
+CODI_C.US,D,20200615,000000,23.27,23.62,23.2,23.44,12667,0
+CODI_C.US,D,20200616,000000,24.48,24.48,23.82,23.94,10864,0
+CODI_C.US,D,20200617,000000,24.12,24.14,23.85,23.85,2532,0
+CODI_C.US,D,20200618,000000,23.8732,23.98,23.75,23.9,5577,0
+CODI_C.US,D,20200619,000000,23.41,23.92,23.41,23.5,12083,0
+CODI_C.US,D,20200622,000000,23.1,23.61,23.02,23.5,7706,0
+CODI_C.US,D,20200623,000000,23.5,23.67,23.3975,23.5578,7602,0
+CODI_C.US,D,20200624,000000,23.43,23.48,23.255,23.255,2628,0
+CODI_C.US,D,20200625,000000,23.0501,23.53,23.0501,23.25,9487,0
+CODI_C.US,D,20200626,000000,23.25,23.48,23.15,23.31,8934,0
+CODI_C.US,D,20200629,000000,22.92,23.45,22.77,23.0532,21555,0
+CODI_C.US,D,20200630,000000,23.15,23.5,22.75,22.79,35194,0
+CODI_C.US,D,20200701,000000,22.79,23.15,22.79,23.01,8420,0
+CODI_C.US,D,20200702,000000,23.4816,23.5293,23.18,23.18,12666,0
+CODI_C.US,D,20200706,000000,24.2,24.2,22.75,23,22817,0
+CODI_C.US,D,20200707,000000,23.89,23.89,22.35,22.45,24473,0
+CODI_C.US,D,20200708,000000,23,23,22.53,22.59,9410,0
+CODI_C.US,D,20200709,000000,22.61,22.75,22.45,22.5,20353,0
+CODI_C.US,D,20200710,000000,22.54,22.9,22.54,22.65,15480,0
+CODI_C.US,D,20200713,000000,22.9222,22.93,22.72,22.825,13082,0
+CODI_C.US,D,20200714,000000,22.59,22.59,22.06,22.3,10537,0
+CODI_C.US,D,20200715,000000,22.5,23.01,22.4647,22.77,12443,0
+CODI_C.US,D,20200716,000000,22.34,22.4,22.2195,22.33,54380,0
+CODI_C.US,D,20200717,000000,22.22,22.5075,22.14,22.35,9516,0
+CODI_C.US,D,20200720,000000,22.3,22.5,22.065,22.18,26591,0
+CODI_C.US,D,20200721,000000,23.15,23.15,22.27,23.08,4496,0
+CODI_C.US,D,20200722,000000,22.87,22.9099,22.5401,22.8,12051,0
+CODI_C.US,D,20200723,000000,22.69,22.96,22.6666,22.95,6750,0
+CODI_C.US,D,20200724,000000,23.04,23.07,22.73,22.75,7201,0
+CODI_C.US,D,20200727,000000,22.73,22.74,22.4607,22.74,20343,0
+CODI_C.US,D,20200728,000000,23.04,23.09,22.75,23.09,6944,0
+CODI_C.US,D,20200729,000000,23.0769,23.3,22.955,23,13735,0
+CODI_C.US,D,20200730,000000,23.33,23.33,23.15,23.15,38322,0
+CODI_C.US,D,20200731,000000,23.45,23.45,22.78,23.01,6093,0
+CODI_C.US,D,20200803,000000,22.93,23.2584,22.93,23.2,8995,0
+CODI_C.US,D,20200804,000000,23.3,23.3,22.5,22.55,31215,0
+CODI_C.US,D,20200805,000000,22.9059,23.48,22.7168,23.05,30629,0
+CODI_C.US,D,20200806,000000,22.78,23.45,22.77,23.1221,15907,0
+CODI_C.US,D,20200807,000000,22.93,23.75,22.93,23,37419,0
+CODI_C.US,D,20200810,000000,23.555,24.012,23.51,23.8,12683,0
+CODI_C.US,D,20200811,000000,24,24,23.1404,23.45,40272,0
+CODI_C.US,D,20200812,000000,23.83,23.86,23.83,23.86,1046,0
+CODI_C.US,D,20200813,000000,23.99,24.04,23.85,23.985,6162,0
+CODI_C.US,D,20200814,000000,24.0102,24.18,23.9251,23.98,21642,0
+CODI_C.US,D,20200817,000000,24,24.1599,23.86,23.93,8874,0
+CODI_C.US,D,20200818,000000,24.15,24.18,23.74,23.85,18106,0
+CODI_C.US,D,20200819,000000,23.71,24.5,23.71,24.2,24990,0
+CODI_C.US,D,20200820,000000,24.395,24.395,23.85,24,8718,0
+CODI_C.US,D,20200821,000000,24.4,24.4,24.0759,24.0759,3911,0
+CODI_C.US,D,20200824,000000,24.155,24.155,23.53,23.8294,15862,0
+CODI_C.US,D,20200825,000000,23.83,24.136,23.82,23.9587,18942,0
+CODI_C.US,D,20200826,000000,24.23,24.23,23.9402,24,6015,0
+CODI_C.US,D,20200827,000000,23.925,24,23.925,23.99,8161,0
+CODI_C.US,D,20200828,000000,23.89,24,23.48,23.75,29655,0
+CODI_C.US,D,20200831,000000,23.675,23.97,23.5,23.97,41236,0
+CODI_C.US,D,20200901,000000,23.68,24.19,23.6233,24.19,12182,0
+CODI_C.US,D,20200902,000000,24.1801,24.2201,23.65,24.13,21440,0
+CODI_C.US,D,20200903,000000,24,24,23.56,23.77,8610,0
+CODI_C.US,D,20200904,000000,24.15,24.35,23.457,24,24207,0
+CODI_C.US,D,20200908,000000,23.9,23.9,23.7,23.8,3906,0
+CODI_C.US,D,20200909,000000,23.7,24.32,23.5909,24.21,8028,0
+CODI_C.US,D,20200910,000000,24.2521,24.36,24,24,5805,0
+CODI_C.US,D,20200911,000000,24,24.101,23.71,23.79,4941,0
+CODI_C.US,D,20200914,000000,23.9,23.9,23.8218,23.8788,22210,0
+CODI_C.US,D,20200915,000000,24,24.4,23.9471,23.965,6150,0
+CODI_C.US,D,20200916,000000,23.99,23.99,23.54,23.7074,41676,0
+CODI_C.US,D,20200917,000000,23.75,23.75,23.58,23.69,14021,0
+CODI_C.US,D,20200918,000000,23.779,23.8,23.6001,23.65,4504,0
+CODI_C.US,D,20200921,000000,23.5,23.58,23.35,23.41,11104,0
+CODI_C.US,D,20200922,000000,23.5,23.8,23.3,23.63,9562,0
+CODI_C.US,D,20200923,000000,23.54,23.54,22.8301,23.05,12939,0
+CODI_C.US,D,20200924,000000,22.9963,23.435,22.9963,23.32,10495,0
+CODI_C.US,D,20200925,000000,23.28,23.79,23.16,23.7,9489,0
+CODI_C.US,D,20200928,000000,23.62,24.05,23.62,23.9512,12872,0
+CODI_C.US,D,20200929,000000,24.23,24.23,23.86,23.895,11707,0
+CODI_C.US,D,20200930,000000,23.75,24.28,23.75,24.28,22853,0
+CODI_C.US,D,20201001,000000,24.02,24.2499,23.96,24.155,9207,0
+CODI_C.US,D,20201002,000000,24.02,24.38,24,24.12,16917,0
+CODI_C.US,D,20201005,000000,24.13,24.5,23.95,24.5,24268,0
+CODI_C.US,D,20201006,000000,24.5,24.75,24.3411,24.6,21468,0
+CODI_C.US,D,20201007,000000,24.685,24.88,24.65,24.75,7195,0
+CODI_C.US,D,20201008,000000,24.49,25,24.49,24.99,23075,0
+CODI_C.US,D,20201009,000000,24.7,25,24.7,24.94,30147,0
+CODI_C.US,D,20201012,000000,24.95,24.97,24.6957,24.75,9882,0
+CODI_C.US,D,20201013,000000,24.79,25,24.79,24.9,25585,0
+CODI_C.US,D,20201014,000000,24.4,24.4,23.8201,24.07,7236,0
+CODI_C.US,D,20201015,000000,24.1,24.1,23.5001,23.92,7819,0
+CODI_C.US,D,20201016,000000,24.21,24.2904,23.935,24.0342,8139,0
+CODI_C.US,D,20201019,000000,24.3,24.3,24,24.07,7032,0
+CODI_C.US,D,20201020,000000,24,24,23.65,23.83,9869,0
+CODI_C.US,D,20201021,000000,23.7,23.7499,23.4,23.5,8712,0
+CODI_C.US,D,20201022,000000,23.49,23.53,23.3,23.45,20256,0
+CODI_C.US,D,20201023,000000,23.53,23.64,23.26,23.35,38633,0
+CODI_C.US,D,20201026,000000,23.33,23.65,23.33,23.47,40293,0
+CODI_C.US,D,20201027,000000,23.455,23.73,23.45,23.66,18158,0
+CODI_C.US,D,20201028,000000,23.72,23.79,23.56,23.56,19182,0
+CODI_C.US,D,20201029,000000,23.68,24.15,23.65,23.9366,15334,0
+CODI_C.US,D,20201030,000000,24.15,24.4,24,24.18,13855,0
+CODI_C.US,D,20201102,000000,24.11,24.14,24.02,24.0502,6126,0
+CODI_C.US,D,20201103,000000,24.02,24.2,23.89,24.1,10267,0
+CODI_C.US,D,20201104,000000,24.0393,24.5,24.0393,24.5,9149,0
+CODI_C.US,D,20201105,000000,24.6,24.6,23.91,24,5292,0
+CODI_C.US,D,20201106,000000,24.155,24.1756,24,24,5640,0
+CODI_C.US,D,20201109,000000,24.15,24.63,24.15,24.6135,10444,0
+CODI_C.US,D,20201110,000000,24.2229,24.66,24.2229,24.62,7576,0
+CODI_C.US,D,20201111,000000,24.59,24.822,24.09,24.75,9316,0
+CODI_C.US,D,20201112,000000,24.9,24.95,24.7,24.75,11935,0
+CODI_C.US,D,20201113,000000,24.75,24.95,24.75,24.8341,4767,0
+CODI_C.US,D,20201116,000000,24.6397,25,24.6397,25,23799,0
+CODI_C.US,D,20201117,000000,24.99,25,24.69,24.69,8772,0
+CODI_C.US,D,20201118,000000,24.88,24.9433,24.62,24.86,9511,0
+CODI_C.US,D,20201119,000000,24.9,24.9215,24.5,24.59,9105,0
+CODI_C.US,D,20201120,000000,24.75,24.96,24.4656,24.55,23437,0
+CODI_C.US,D,20201123,000000,24.52,24.9599,24.52,24.83,9995,0
+CODI_C.US,D,20201124,000000,24.9116,25,24.466,24.65,44386,0
+CODI_C.US,D,20201125,000000,24.56,24.8899,24.55,24.64,8820,0
+CODI_C.US,D,20201127,000000,24.64,24.64,24.43,24.4744,9252,0
+CODI_C.US,D,20201130,000000,24.63,25,24.5306,25,6469,0
+CODI_C.US,D,20201201,000000,25,25,24.6856,24.94,24289,0
+CODI_C.US,D,20201202,000000,24.91,24.99,24.72,24.91,23452,0
+CODI_C.US,D,20201203,000000,24.9,25,24.81,25,30927,0
+CODI_C.US,D,20201204,000000,25,25.09,24.92,24.95,30239,0
+CODI_C.US,D,20201207,000000,25.08,25.1,24.88,25.08,30383,0
+CODI_C.US,D,20201208,000000,25.1,25.21,25.02,25.19,36207,0
+CODI_C.US,D,20201209,000000,25.2,25.21,25.06,25.14,15020,0
+CODI_C.US,D,20201210,000000,25.17,25.25,24.9519,25.15,23663,0
+CODI_C.US,D,20201211,000000,25.18,25.285,25.13,25.23,13729,0
+CODI_C.US,D,20201214,000000,25.25,25.4,25.21,25.3,13978,0
+CODI_C.US,D,20201215,000000,25.25,25.35,25.18,25.3,23569,0
+CODI_C.US,D,20201216,000000,25.375,25.42,25.201,25.3,14878,0
+CODI_C.US,D,20201217,000000,25.22,25.32,25.2,25.31,26174,0
+CODI_C.US,D,20201218,000000,25.25,25.33,25.22,25.22,22966,0
+CODI_C.US,D,20201221,000000,25.19,25.3095,25.13,25.265,9251,0
+CODI_C.US,D,20201222,000000,25.3324,25.5178,25.1218,25.16,6332,0
+CODI_C.US,D,20201223,000000,25.1,25.235,24.91,25.165,4925,0
+CODI_C.US,D,20201224,000000,25.24,25.25,25.24,25.248,2964,0
+CODI_C.US,D,20201228,000000,25.25,25.4499,25.1,25.25,17060,0
+CODI_C.US,D,20201229,000000,25.28,25.28,25.18,25.25,24705,0
+CODI_C.US,D,20201230,000000,25.25,25.27,25.2498,25.25,5422,0
+CODI_C.US,D,20201231,000000,25.27,25.6,25.27,25.6,10815,0
+CODI_C.US,D,20210104,000000,25.65,25.7,25.495,25.495,3072,0
+CODI_C.US,D,20210105,000000,25.51,25.67,25.4998,25.57,4630,0
+CODI_C.US,D,20210106,000000,25.525,25.61,25.39,25.49,10108,0
+CODI_C.US,D,20210107,000000,25.62,25.66,25.25,25.45,20531,0
+CODI_C.US,D,20210108,000000,25.3798,25.42,25.25,25.26,13524,0
+CODI_C.US,D,20210111,000000,25.3655,25.375,25.25,25.255,17656,0
+CODI_C.US,D,20210112,000000,25.11,25.23,25.1,25.16,17121,0
+CODI_C.US,D,20210113,000000,25.295,25.46,25.29,25.3,14732,0
+CODI_C.US,D,20210114,000000,25.07,25.1,24.9001,25,8410,0
+CODI_C.US,D,20210115,000000,25.19,25.2,25.0001,25.15,7300,0
+CODI_C.US,D,20210119,000000,25.15,25.19,25,25.18,15778,0
+CODI_C.US,D,20210120,000000,25.12,25.14,24.9795,25.07,18838,0
+CODI_C.US,D,20210121,000000,25.12,25.1277,24.9,24.9,8697,0
+CODI_C.US,D,20210122,000000,25,25.44,25,25.369,6501,0
+CODI_C.US,D,20210125,000000,25.43,25.44,25.25,25.28,5322,0
+CODI_C.US,D,20210126,000000,25.35,25.35,25.25,25.29,5520,0
+CODI_C.US,D,20210127,000000,25.27,25.41,25.1599,25.18,16934,0
+CODI_C.US,D,20210128,000000,25.42,25.42,25,25.06,21962,0
+CODI_C.US,D,20210129,000000,25.23,25.23,24.88,25.01,17721,0
+CODI_C.US,D,20210201,000000,25.01,25.2,25.01,25.15,9191,0
+CODI_C.US,D,20210202,000000,25.2,25.3014,25.2,25.22,11007,0
+CODI_C.US,D,20210203,000000,25.25,25.25,25.2,25.2,8629,0
+CODI_C.US,D,20210204,000000,25.2242,25.3,25.136,25.28,12865,0
+CODI_C.US,D,20210205,000000,25.37,25.37,25.12,25.3,9546,0
+CODI_C.US,D,20210208,000000,25.38,25.4003,25.17,25.25,13797,0
+CODI_C.US,D,20210209,000000,25.38,25.4,25.29,25.2965,18908,0
+CODI_C.US,D,20210210,000000,25.21,25.4786,25.2,25.2,21206,0
+CODI_C.US,D,20210211,000000,25.43,25.4794,25.3,25.3,11292,0
+CODI_C.US,D,20210212,000000,25.33,25.43,25.21,25.43,9407,0
+CODI_C.US,D,20210216,000000,25.43,25.49,25.3231,25.35,21051,0
+CODI_C.US,D,20210217,000000,25.375,25.375,25.15,25.15,12269,0
+CODI_C.US,D,20210218,000000,25.15,25.32,25.0732,25.3,13873,0
+CODI_C.US,D,20210219,000000,25.2693,25.33,25.15,25.2172,7995,0
+CODI_C.US,D,20210222,000000,25.11,25.446,25.1,25.25,8920,0
+CODI_C.US,D,20210223,000000,25.25,25.4499,25.25,25.4499,6147,0
+CODI_C.US,D,20210224,000000,25.37,25.385,25.37,25.37,6570,0
+CODI_C.US,D,20210225,000000,25.26,25.45,25.26,25.43,11392,0
+CODI_C.US,D,20210226,000000,25.28,25.5,25.28,25.45,8784,0
+CODI_C.US,D,20210301,000000,25.35,25.391,25.09,25.27,34305,0
+CODI_C.US,D,20210302,000000,25.18,25.21,25.15,25.19,12915,0
+CODI_C.US,D,20210303,000000,25.21,25.45,24.63,25.45,16615,0
+CODI_C.US,D,20210304,000000,25.25,25.5,25.05,25.385,14955,0
+CODI_C.US,D,20210305,000000,25.39,25.46,25.15,25.46,11560,0
+CODI_C.US,D,20210308,000000,25.4,25.45,25.3,25.4,21384,0
+CODI_C.US,D,20210309,000000,25.46,25.47,25.402,25.47,4933,0
+CODI_C.US,D,20210310,000000,25.48,25.5,25.4,25.466,4843,0
+CODI_C.US,D,20210311,000000,25.5,25.5,25.48,25.5,4863,0
+CODI_C.US,D,20210312,000000,25.47,25.4722,25.4,25.4067,8714,0
+CODI_C.US,D,20210315,000000,25.49,25.5,25.45,25.485,6189,0
+CODI_C.US,D,20210316,000000,25.5,25.53,25.48,25.53,3564,0
+CODI_C.US,D,20210317,000000,25.41,25.75,25.41,25.75,4596,0
+CODI_C.US,D,20210318,000000,25.7,25.75,25.52,25.52,2737,0
+CODI_C.US,D,20210319,000000,25.411,25.47,25.14,25.15,25690,0
+CODI_C.US,D,20210322,000000,25.17,25.46,25.17,25.3,8096,0
+CODI_C.US,D,20210323,000000,25.4497,25.49,25.33,25.49,3681,0
+CODI_C.US,D,20210324,000000,25.5,25.5,25.425,25.425,6633,0
+CODI_C.US,D,20210325,000000,25.42,25.5,25.39,25.5,5417,0
+CODI_C.US,D,20210326,000000,25.5,25.5,25.4406,25.45,11418,0
+CODI_C.US,D,20210329,000000,25.42,25.5,25.42,25.4779,4086,0
+CODI_C.US,D,20210330,000000,25.56,25.56,25.472,25.5,3297,0
+CODI_C.US,D,20210331,000000,25.4986,25.52,25.481,25.5,8006,0
+CODI_C.US,D,20210401,000000,25.53,25.55,25.5,25.53,16887,0
+CODI_C.US,D,20210405,000000,25.49,25.58,25.4899,25.5,27381,0
+CODI_C.US,D,20210406,000000,25.54,25.85,25.52,25.65,34850,0
+CODI_C.US,D,20210407,000000,25.74,25.95,25.7214,25.83,12007,0
+CODI_C.US,D,20210408,000000,25.93,25.93,25.7,25.8395,10304,0
+CODI_C.US,D,20210409,000000,25.9,25.91,25.775,25.82,23710,0
+CODI_C.US,D,20210412,000000,25.92,25.93,25.845,25.93,4876,0
+CODI_C.US,D,20210413,000000,25.93,26.0994,25.93,26.05,11061,0
+CODI_C.US,D,20210414,000000,25.87,25.87,25.5386,25.57,13936,0
+CODI_C.US,D,20210415,000000,25.55,25.58,25.42,25.45,14641,0
+CODI_C.US,D,20210416,000000,25.5891,25.5891,25.485,25.5,2142,0
+CODI_C.US,D,20210419,000000,25.51,25.6992,25.51,25.575,10269,0
+CODI_C.US,D,20210420,000000,25.56,25.6098,25.3548,25.55,22942,0
+CODI_C.US,D,20210421,000000,25.52,25.6977,25.52,25.645,8390,0
+CODI_C.US,D,20210422,000000,25.67,25.68,25.5,25.67,11746,0
+CODI_C.US,D,20210423,000000,25.7,25.86,25.6512,25.86,11438,0
+CODI_C.US,D,20210426,000000,25.89,25.89,25.78,25.805,10156,0
+CODI_C.US,D,20210427,000000,25.82,25.94,25.75,25.8,13353,0
+CODI_C.US,D,20210428,000000,26.1,26.1,25.69,25.893,7740,0
+CODI_C.US,D,20210429,000000,25.81,25.92,25.75,25.89,12021,0
+CODI_C.US,D,20210430,000000,26.04,26.23,25.9,26.23,13766,0
+CODI_C.US,D,20210503,000000,26.2,26.27,26.085,26.26,11510,0
+CODI_C.US,D,20210504,000000,26.47,26.47,25.76,25.93,34532,0
+CODI_C.US,D,20210505,000000,25.88,25.9303,25.74,25.8574,6001,0
+CODI_C.US,D,20210506,000000,25.81,25.84,25.5,25.7,18084,0
+CODI_C.US,D,20210507,000000,25.6209,25.69,25.52,25.68,16222,0
+CODI_C.US,D,20210510,000000,25.61,25.7,25.59,25.6268,19428,0
+CODI_C.US,D,20210511,000000,25.55,25.57,25.49,25.49,19850,0
+CODI_C.US,D,20210512,000000,25.56,25.56,25.29,25.32,11923,0
+CODI_C.US,D,20210513,000000,25.41,25.5134,25.4,25.5134,3365,0
+CODI_C.US,D,20210514,000000,25.5489,25.7,25.5,25.54,7658,0
+CODI_C.US,D,20210517,000000,25.71,25.71,25.5173,25.5899,9512,0
+CODI_C.US,D,20210518,000000,25.65,25.8282,25.63,25.7,7050,0
+CODI_C.US,D,20210519,000000,25.7622,25.8897,25.42,25.5499,19434,0
+CODI_C.US,D,20210520,000000,25.56,25.75,25.54,25.6,2342,0
+CODI_C.US,D,20210521,000000,25.74,25.74,25.61,25.7,3932,0
+CODI_C.US,D,20210524,000000,25.7,25.7714,25.61,25.61,7071,0
+CODI_C.US,D,20210525,000000,25.69,25.78,25.61,25.61,6009,0
+CODI_C.US,D,20210526,000000,25.6455,25.84,25.5599,25.64,15930,0
+CODI_C.US,D,20210527,000000,25.8,25.84,25.69,25.83,10997,0
+CODI_C.US,D,20210528,000000,25.66,25.85,25.66,25.85,10463,0
+CODI_C.US,D,20210601,000000,25.85,25.94,25.7101,25.8,14113,0
+CODI_C.US,D,20210602,000000,25.86,25.9,25.8,25.8,3859,0
+CODI_C.US,D,20210603,000000,25.55,25.8967,25.5,25.75,9676,0
+CODI_C.US,D,20210604,000000,25.87,25.87,25.6965,25.81,4715,0
+CODI_C.US,D,20210607,000000,25.8998,26.03,25.87,25.9,7873,0
+CODI_C.US,D,20210608,000000,25.88,26.04,25.88,25.9177,4546,0
+CODI_C.US,D,20210609,000000,25.89,25.986,25.89,25.95,3547,0
+CODI_C.US,D,20210610,000000,25.991,26.04,25.96,26.025,7948,0
+CODI_C.US,D,20210611,000000,25.995,26.09,25.96,26,12786,0
+CODI_C.US,D,20210614,000000,26.1,26.1,25.95,26.1,8669,0
+CODI_C.US,D,20210615,000000,25.95,26.0001,25.85,25.88,12101,0
+CODI_C.US,D,20210616,000000,25.88,25.9,25.8,25.83,8072,0
+CODI_C.US,D,20210617,000000,25.88,26.015,25.85,25.98,17773,0
+CODI_C.US,D,20210618,000000,26,26,25.9,25.985,2340,0
+CODI_C.US,D,20210621,000000,25.92,26.0899,25.86,26.0899,3549,0
+CODI_C.US,D,20210622,000000,26.08,26.16,26.06,26.16,9205,0
+CODI_C.US,D,20210623,000000,26.18,26.2714,26.18,26.18,10072,0
+CODI_C.US,D,20210624,000000,26.1432,26.18,26.095,26.16,5095,0
+CODI_C.US,D,20210625,000000,26.14,26.35,26.14,26.29,6799,0
+CODI_C.US,D,20210628,000000,26.24,26.43,26.24,26.423,6343,0
+CODI_C.US,D,20210629,000000,26.44,26.44,25.9425,26.03,19086,0
+CODI_C.US,D,20210630,000000,25.93,26.22,25.8113,26.22,17175,0
+CODI_C.US,D,20210701,000000,26.22,26.25,26.15,26.15,7233,0
+CODI_C.US,D,20210702,000000,26.2,26.43,26.2,26.4128,3720,0
+CODI_C.US,D,20210706,000000,26.5,26.55,26.41,26.41,15620,0
+CODI_C.US,D,20210707,000000,26.4,26.6618,26.16,26.6,12504,0
+CODI_C.US,D,20210708,000000,26.7,26.7,26.3848,26.5,10667,0
+CODI_C.US,D,20210709,000000,26.31,26.57,26.31,26.5,1468,0
+CODI_C.US,D,20210712,000000,26.71,26.71,26.51,26.6,3566,0
+CODI_C.US,D,20210713,000000,26.595,26.69,26.08,26.33,6598,0
+CODI_C.US,D,20210714,000000,25.89,26.0199,25.7068,25.98,7705,0
+CODI_C.US,D,20210715,000000,25.82,26,25.82,26,4693,0
+CODI_C.US,D,20210716,000000,25.855,25.9475,25.83,25.92,7346,0
+CODI_C.US,D,20210719,000000,25.75,25.81,25.5813,25.62,12439,0
+CODI_C.US,D,20210720,000000,25.57,25.971,25.57,25.971,9480,0
+CODI_C.US,D,20210721,000000,25.97,25.97,25.87,25.95,4202,0
+CODI_C.US,D,20210722,000000,25.85,26,25.85,25.9913,7065,0
+CODI_C.US,D,20210723,000000,26,26.0283,26,26.0283,6466,0
+CODI_C.US,D,20210726,000000,26.12,26.134,26.015,26.1216,4097,0
+CODI_C.US,D,20210727,000000,26.2799,26.2799,26.05,26.1,6797,0
+CODI_C.US,D,20210728,000000,26.1,26.1,25.9734,25.99,2220,0
+CODI_C.US,D,20210729,000000,26,26.09,25.975,26.0207,7702,0
+CODI_C.US,D,20210730,000000,26.08,26.1,26.0501,26.1,7951,0
+CODI_C.US,D,20210802,000000,26.1,26.1,25.9958,26,10324,0
+CODI_C.US,D,20210803,000000,26.05,26.055,26.0005,26.05,7681,0
+CODI_C.US,D,20210804,000000,26.0849,26.1,26.05,26.1,11727,0
+CODI_C.US,D,20210805,000000,26.1,26.28,26.1,26.24,28039,0
+CODI_C.US,D,20210806,000000,26.2,26.25,26.09,26.09,11036,0
+CODI_C.US,D,20210809,000000,25.44,25.65,25.43,25.62,145635,0
+CODI_C.US,D,20210810,000000,25.7,25.75,25.52,25.75,46114,0
+CODI_C.US,D,20210811,000000,25.72,25.74,25.61,25.74,18592,0
+CODI_C.US,D,20210812,000000,25.74,25.91,25.72,25.76,26574,0
+CODI_C.US,D,20210813,000000,25.8,25.98,25.8,25.9736,12150,0
+CODI_C.US,D,20210816,000000,25.98,25.98,25.56,25.73,39779,0
+CODI_C.US,D,20210817,000000,25.63,25.73,25.55,25.6,33237,0
+CODI_C.US,D,20210818,000000,25.65,25.65,25.54,25.599,9203,0
+CODI_C.US,D,20210819,000000,25.609,25.7,25.609,25.6854,16158,0
+CODI_C.US,D,20210820,000000,25.78,25.78,25.6942,25.74,5565,0
+CODI_C.US,D,20210823,000000,25.74,25.77,25.67,25.704,10657,0
+CODI_C.US,D,20210824,000000,25.76,25.76,25.72,25.76,10306,0
+CODI_C.US,D,20210825,000000,25.75,25.76,25.6,25.6,13583,0
+CODI_C.US,D,20210826,000000,25.69,25.69,25.6165,25.6332,6913,0
+CODI_C.US,D,20210827,000000,25.91,25.91,25.62,25.7,17778,0
+CODI_C.US,D,20210830,000000,25.63,25.74,25.63,25.71,8399,0
+CODI_C.US,D,20210831,000000,25.72,25.8,25.714,25.72,8761,0
+CODI_C.US,D,20210901,000000,25.7,25.82,25.7,25.75,17948,0
+CODI_C.US,D,20210902,000000,25.81,25.95,25.78,25.9221,19185,0
+CODI_C.US,D,20210903,000000,25.95,26,25.9,25.96,15025,0
+CODI_C.US,D,20210907,000000,25.86,25.96,25.77,25.9,24877,0
+CODI_C.US,D,20210908,000000,25.79,26.08,25.79,26,18360,0
+CODI_C.US,D,20210909,000000,26.08,26.2465,26.0784,26.14,7842,0
+CODI_C.US,D,20210910,000000,26.0916,26.0916,25.96,26,20017,0
+CODI_C.US,D,20210913,000000,25.91,26.25,25.91,26.249,20277,0
+CODI_C.US,D,20210914,000000,26.25,26.452,26.25,26.3628,7972,0
+CODI_C.US,D,20210915,000000,26.145,26.41,26.01,26.404,28606,0
+CODI_C.US,D,20210916,000000,26.2999,26.5,26.11,26.5,35459,0
+CODI_C.US,D,20210917,000000,26.4916,26.62,26.4601,26.6,9975,0
+CODI_C.US,D,20210920,000000,26.49,26.501,26.1,26.5,15727,0
+CODI_C.US,D,20210921,000000,26.62,26.62,26.2561,26.62,28939,0
+CODI_C.US,D,20210922,000000,26.62,26.71,26.39,26.71,27488,0
+CODI_C.US,D,20210923,000000,26.6,26.7058,26.6,26.7,23626,0
+CODI_C.US,D,20210924,000000,26.543,26.7,26.25,26.7,24034,0
+CODI_C.US,D,20210927,000000,26.64,26.64,26.12,26.2165,26443,0
+CODI_C.US,D,20210928,000000,26.08,26.64,25.78,26.64,20332,0
+CODI_C.US,D,20210929,000000,26.62,26.97,26.525,26.88,20752,0
+CODI_C.US,D,20210930,000000,26.89,26.89,26.67,26.8,5593,0
+CODI_C.US,D,20211001,000000,26.8,26.8,26.565,26.7562,4975,0
+CODI_C.US,D,20211004,000000,26.59,26.75,26.25,26.5942,9965,0
+CODI_C.US,D,20211005,000000,26.4,26.48,26.25,26.31,6797,0
+CODI_C.US,D,20211006,000000,26.42,26.42,25.83,26.05,17498,0
+CODI_C.US,D,20211007,000000,26.3,26.55,26.01,26.31,7596,0
+CODI_C.US,D,20211008,000000,26.05,26.3558,26.05,26.2926,10766,0
+CODI_C.US,D,20211011,000000,26.29,26.54,26.11,26.41,3641,0
+CODI_C.US,D,20211012,000000,26.5,26.73,26.324,26.6938,37002,0
+CODI_C.US,D,20211013,000000,26.74,26.925,26.62,26.75,34240,0
+CODI_C.US,D,20211014,000000,26.58,26.58,26.3501,26.4391,9857,0
+CODI_C.US,D,20211015,000000,26.425,26.49,26.35,26.4,2606,0
+CODI_C.US,D,20211018,000000,26.35,26.35,26.0401,26.335,10672,0
+CODI_C.US,D,20211019,000000,26.3378,26.34,26.13,26.3076,4048,0
+CODI_C.US,D,20211020,000000,26.4,26.425,26.3717,26.425,4452,0
+CODI_C.US,D,20211021,000000,26.55,26.7,26.3221,26.48,7965,0
+CODI_C.US,D,20211022,000000,26.63,26.63,26.25,26.32,7559,0
+CODI_C.US,D,20211025,000000,26.3594,26.426,26.2118,26.2288,4118,0
+CODI_C.US,D,20211026,000000,26.2739,26.28,26.0965,26.28,2664,0
+CODI_C.US,D,20211027,000000,26.2184,26.49,26.2184,26.49,4966,0
+CODI_C.US,D,20211028,000000,26.8,26.8,26.26,26.315,3073,0
+CODI_C.US,D,20211029,000000,26.5,26.72,26.4491,26.72,6338,0
+CODI_C.US,D,20211101,000000,26.54,26.75,26.5,26.75,6856,0
+CODI_C.US,D,20211102,000000,26.75,26.75,26.5,26.75,8776,0
+CODI_C.US,D,20211103,000000,26.59,26.7,26.55,26.7,6437,0
+CODI_C.US,D,20211104,000000,26.7,26.86,26.7,26.835,4440,0
+CODI_C.US,D,20211105,000000,26.69,26.7,26.63,26.6999,3230,0
+CODI_C.US,D,20211108,000000,26.7,26.785,26.7,26.781,3193,0
+CODI_C.US,D,20211109,000000,26.75,26.95,26.71,26.95,6162,0
+CODI_C.US,D,20211110,000000,26.7176,26.87,26.7001,26.8387,5832,0
+CODI_C.US,D,20211111,000000,26.71,26.91,26.71,26.91,3195,0
+CODI_C.US,D,20211112,000000,26.7797,26.85,26.7,26.72,3683,0
+CODI_C.US,D,20211115,000000,26.7,26.704,26.4,26.55,13877,0
+CODI_C.US,D,20211116,000000,26.35,26.94,26.35,26.9334,2168,0
+CODI_C.US,D,20211117,000000,26.87,26.87,26.5223,26.6049,3140,0
+CODI_C.US,D,20211118,000000,26.49,26.5964,26.49,26.5385,2662,0
+CODI_C.US,D,20211119,000000,26.7,26.7,26.29,26.4,1959,0
+CODI_C.US,D,20211122,000000,26.47,26.66,26.32,26.45,10154,0
+CODI_C.US,D,20211123,000000,26.501,26.501,26.28,26.35,8825,0
+CODI_C.US,D,20211124,000000,26.3315,26.7,26.28,26.63,13386,0
+CODI_C.US,D,20211126,000000,26.4,26.655,26.4,26.4802,1743,0
+CODI_C.US,D,20211129,000000,26.54,26.7355,26.35,26.509,3444,0
+CODI_C.US,D,20211130,000000,26.62,26.935,26.62,26.8,7747,0
+CODI_C.US,D,20211201,000000,26.92,26.98,26.62,26.62,9368,0
+CODI_C.US,D,20211202,000000,26.93,26.98,26.6,26.62,7234,0
+CODI_C.US,D,20211203,000000,26.8485,26.8485,26.4,26.4,3045,0
+CODI_C.US,D,20211206,000000,26.8,26.8199,26.36,26.6,4426,0
+CODI_C.US,D,20211207,000000,26.77,26.805,26.45,26.45,8859,0
+CODI_C.US,D,20211208,000000,26.41,26.7103,26.41,26.6,12305,0
+CODI_C.US,D,20211209,000000,26.62,26.66,26.3811,26.46,6166,0
+CODI_C.US,D,20211210,000000,26.52,26.52,26.36,26.4586,7427,0
+CODI_C.US,D,20211213,000000,26.46,26.55,26.3818,26.45,10380,0
+CODI_C.US,D,20211214,000000,26.51,26.5386,26.37,26.42,2024,0
+CODI_C.US,D,20211215,000000,26.43,26.51,26.31,26.4,5603,0
+CODI_C.US,D,20211216,000000,26.6999,26.7,26.42,26.67,4599,0
+CODI_C.US,D,20211217,000000,26.6401,26.67,26.6401,26.67,858,0
+CODI_C.US,D,20211220,000000,26.7,26.7,26.55,26.6344,3763,0
+CODI_C.US,D,20211221,000000,26.58,26.66,26.5,26.5101,10082,0
+CODI_C.US,D,20211222,000000,26.653,26.653,26.561,26.581,4170,0
+CODI_C.US,D,20211223,000000,26.5965,26.74,26.59,26.74,2915,0
+CODI_C.US,D,20211227,000000,26.6699,26.7,26.63,26.7,5809,0
+CODI_C.US,D,20211228,000000,26.6543,26.78,26.61,26.6999,7384,0
+CODI_C.US,D,20211229,000000,26.6234,26.79,26.6234,26.74,3090,0
+CODI_C.US,D,20211230,000000,26.78,26.84,26.72,26.84,3572,0
+CODI_C.US,D,20211231,000000,26.85,26.92,26.85,26.92,993,0
+CODI_C.US,D,20220103,000000,26.77,26.8989,26.75,26.85,6208,0
+CODI_C.US,D,20220104,000000,26.8208,26.8208,26.75,26.75,8629,0
+CODI_C.US,D,20220105,000000,26.76,26.85,26.6676,26.67,20855,0
+CODI_C.US,D,20220106,000000,26.84,26.84,26.6,26.75,4670,0
+CODI_C.US,D,20220107,000000,26.75,26.82,26.5801,26.8199,4251,0
+CODI_C.US,D,20220110,000000,26.8,26.8,26.695,26.75,3311,0
+CODI_C.US,D,20220111,000000,26.87,26.94,26.86,26.9112,3974,0
+CODI_C.US,D,20220112,000000,26.9,26.92,26.78,26.852,7531,0
+CODI_C.US,D,20220113,000000,26.4,26.45,26.22,26.43,7973,0
+CODI_C.US,D,20220114,000000,26.29,26.4,26.235,26.31,7642,0
+CODI_C.US,D,20220118,000000,26.38,26.57,26.28,26.33,10376,0
+CODI_C.US,D,20220119,000000,26.3035,26.464,26.3035,26.445,2512,0
+CODI_C.US,D,20220120,000000,26.45,26.5,26.36,26.48,7852,0
+CODI_C.US,D,20220121,000000,26.301,26.377,26.23,26.235,8434,0
+CODI_C.US,D,20220124,000000,26.2,26.2027,25.75,26.1,7334,0
+CODI_C.US,D,20220125,000000,26.09,26.347,26.05,26.131,4228,0
+CODI_C.US,D,20220126,000000,26.23,26.33,26.17,26.17,1960,0
+CODI_C.US,D,20220127,000000,26.35,26.37,25.95,25.95,7086,0
+CODI_C.US,D,20220128,000000,26.04,26.2,25.91,26,8116,0
+CODI_C.US,D,20220131,000000,26.22,26.3482,26.075,26.075,3471,0
+CODI_C.US,D,20220201,000000,26.38,26.4,26.22,26.36,3512,0
+CODI_C.US,D,20220202,000000,26.48,26.48,26.1831,26.26,9475,0
+CODI_C.US,D,20220203,000000,26.13,26.38,26.0501,26.2279,3968,0
+CODI_C.US,D,20220204,000000,26.04,26.15,25.98,26.0829,7052,0
+CODI_C.US,D,20220207,000000,26.5,26.7,26.45,26.66,50049,0
+CODI_C.US,D,20220208,000000,26.75,26.75,26.47,26.5,28446,0
+CODI_C.US,D,20220209,000000,26.51,26.6,26.47,26.6,14091,0
+CODI_C.US,D,20220210,000000,26.54,26.6,26.25,26.32,31723,0
+CODI_C.US,D,20220211,000000,26.32,26.35,26.15,26.16,12620,0
+CODI_C.US,D,20220214,000000,26.14,26.229,25.83,25.83,35350,0
+CODI_C.US,D,20220215,000000,25.9,26.1292,25.85,25.85,11950,0
+CODI_C.US,D,20220216,000000,25.86,26.095,25.85,26.0483,9290,0
+CODI_C.US,D,20220217,000000,26.09,26.16,25.95,25.95,3163,0
+CODI_C.US,D,20220222,000000,26.06,26.06,25.61,25.63,17295,0
+CODI_C.US,D,20220223,000000,25.73,25.73,25.38,25.38,14329,0
+CODI_C.US,D,20220224,000000,25.38,25.49,25.02,25.45,29313,0
+CODI_C.US,D,20220225,000000,25.45,25.8,25.45,25.7559,7050,0
+CODI_C.US,D,20220228,000000,25.84,25.9,25.59,25.86,5372,0
+CODI_C.US,D,20220301,000000,25.9,25.97,25.705,25.77,7132,0
+CODI_C.US,D,20220302,000000,25.8,25.95,25.5101,25.81,6097,0
+CODI_C.US,D,20220303,000000,26,26,25.6347,25.796,4604,0
+CODI_C.US,D,20220304,000000,25.64,25.7455,25.5,25.64,6965,0
+CODI_C.US,D,20220307,000000,25.64,25.64,25.3,25.4,10159,0
+CODI_C.US,D,20220308,000000,25.68,25.93,25.3,25.46,8919,0
+CODI_C.US,D,20220309,000000,25.5603,25.71,25.4145,25.46,1982,0
+CODI_C.US,D,20220310,000000,25.693,25.8051,25.4,25.4,3210,0
+CODI_C.US,D,20220311,000000,25.43,25.5,25.304,25.36,2384,0
+CODI_C.US,D,20220314,000000,25.49,25.695,25.1,25.11,12048,0
+CODI_C.US,D,20220315,000000,25.15,25.45,25.15,25.4,2841,0
+CODI_C.US,D,20220316,000000,25.3999,25.6112,25.25,25.5,16102,0
+CODI_C.US,D,20220317,000000,25.5,25.74,25.5,25.7,6695,0
+CODI_C.US,D,20220318,000000,25.56,25.825,25.56,25.825,2474,0
+CODI_C.US,D,20220321,000000,25.83,25.9,25.69,25.75,9525,0
+CODI_C.US,D,20220322,000000,25.7501,25.88,25.74,25.8,4136,0
+CODI_C.US,D,20220323,000000,25.65,25.69,25.585,25.585,14052,0
+CODI_C.US,D,20220324,000000,25.55,25.7462,25.5,25.7,4459,0
+CODI_C.US,D,20220325,000000,25.7,25.7527,25.55,25.7,8985,0
+CODI_C.US,D,20220328,000000,25.6,25.7735,25.58,25.65,6747,0
+CODI_C.US,D,20220329,000000,25.7,25.7001,25.55,25.68,14978,0
+CODI_C.US,D,20220330,000000,25.83,25.97,25.6871,25.91,5727,0
+CODI_C.US,D,20220331,000000,25.91,26.13,25.9,25.91,14199,0
+CODI_C.US,D,20220401,000000,25.93,26,25.9,25.96,4165,0
+CODI_C.US,D,20220404,000000,26.05,26.34,26.0499,26.26,6061,0
+CODI_C.US,D,20220405,000000,26.34,26.34,26.0025,26.0225,3909,0
+CODI_C.US,D,20220406,000000,26.28,26.28,25.8101,25.88,5430,0
+CODI_C.US,D,20220407,000000,26.13,26.2501,25.85,26.19,8823,0
+CODI_C.US,D,20220408,000000,26.0308,26.0308,25.9,25.9,1016,0
+CODI_C.US,D,20220411,000000,25.9,26.1853,25.66,26.0399,4266,0
+CODI_C.US,D,20220412,000000,26.2636,26.2636,25.7694,25.78,959,0
+CODI_C.US,D,20220413,000000,25.6,25.64,25.45,25.608,4734,0
+CODI_C.US,D,20220414,000000,25.65,25.75,25.65,25.73,1584,0
+CODI_C.US,D,20220418,000000,25.73,25.73,25.4179,25.58,8485,0
+CODI_C.US,D,20220419,000000,25.5,25.67,25.5,25.5002,9088,0
+CODI_C.US,D,20220420,000000,25.63,25.6499,25.5547,25.5547,7019,0
+CODI_C.US,D,20220421,000000,25.5877,25.685,25.4,25.535,10399,0
+CODI_C.US,D,20220422,000000,25.36,25.7399,25.31,25.59,3247,0
+CODI_C.US,D,20220425,000000,25.501,25.6,25.34,25.6,2740,0
+CODI_C.US,D,20220426,000000,25.4,25.5,25.25,25.37,8242,0
+CODI_C.US,D,20220427,000000,25.4,25.6,25.27,25.48,16750,0
+CODI_C.US,D,20220428,000000,25.49,25.6,25.3,25.6,12382,0
+CODI_C.US,D,20220429,000000,25.3401,25.98,25.3401,25.82,30483,0
+CODI_C.US,D,20220502,000000,25.89,25.92,25.58,25.8026,38244,0
+CODI_C.US,D,20220503,000000,25.8,25.8,25.35,25.48,8276,0
+CODI_C.US,D,20220504,000000,25.75,25.75,25.4179,25.48,8340,0
+CODI_C.US,D,20220505,000000,25.45,25.53,25.3,25.35,4327,0
+CODI_C.US,D,20220506,000000,25.59,25.59,25.32,25.38,5885,0
+CODI_C.US,D,20220509,000000,25.4004,25.474,25.2,25.27,14916,0
+CODI_C.US,D,20220510,000000,25.2484,25.28,25.2,25.28,2973,0
+CODI_C.US,D,20220511,000000,25.28,25.39,25,25.01,17855,0
+CODI_C.US,D,20220512,000000,25.09,25.1273,24.42,24.5107,16684,0
+CODI_C.US,D,20220513,000000,25.4015,25.4015,24.42,25.03,5225,0
+CODI_C.US,D,20220516,000000,25.02,25.02,24.5043,24.93,7543,0
+CODI_C.US,D,20220517,000000,24.88,25.3,24.88,25.05,4340,0
+CODI_C.US,D,20220518,000000,25.06,25.06,24.78,24.95,3708,0
+CODI_C.US,D,20220519,000000,25.04,25.09,24.99,24.99,3679,0
+CODI_C.US,D,20220520,000000,24.98,25.2957,24.7,24.77,9031,0
+CODI_C.US,D,20220523,000000,24.61,24.96,24.61,24.8,9244,0
+CODI_C.US,D,20220524,000000,24.9,24.9,24.66,24.82,11355,0
+CODI_C.US,D,20220525,000000,24.82,25.5499,24.75,24.83,18622,0
+CODI_C.US,D,20220526,000000,24.9,25,24.785,24.88,32320,0
+CODI_C.US,D,20220527,000000,24.94,25.3,24.94,25.2,36800,0
+CODI_C.US,D,20220531,000000,25.29,25.46,25.08,25.14,50877,0
+CODI_C.US,D,20220601,000000,25.27,25.3013,25.01,25.03,49613,0
+CODI_C.US,D,20220602,000000,25.05,25.2798,24.97,25.12,33582,0
+CODI_C.US,D,20220603,000000,25.17,25.175,24.85,24.92,29230,0
+CODI_C.US,D,20220606,000000,25.24,25.3564,25.1,25.19,196149,0
+CODI_C.US,D,20220607,000000,25.3,25.3699,25.19,25.26,30644,0
+CODI_C.US,D,20220608,000000,25.28,25.4199,25.18,25.27,104499,0
+CODI_C.US,D,20220609,000000,25.27,25.38,25.2,25.21,118796,0
+CODI_C.US,D,20220610,000000,25.27,25.725,25.2,25.725,57423,0
+CODI_C.US,D,20220613,000000,25.59,25.59,25.29,25.43,35489,0
+CODI_C.US,D,20220614,000000,25.43,25.43,25.28,25.39,29978,0
+CODI_C.US,D,20220615,000000,25.39,25.532,25.28,25.44,18279,0
+CODI_C.US,D,20220616,000000,25.32,25.35,25.05,25.0502,28675,0
+CODI_C.US,D,20220617,000000,25.265,25.35,25,25.1,25743,0
+CODI_C.US,D,20220621,000000,25.11,25.38,25.1063,25.185,16137,0
+CODI_C.US,D,20220622,000000,25.22,25.43,25.22,25.27,8733,0
+CODI_C.US,D,20220623,000000,25.39,25.45,25.21,25.335,17847,0
+CODI_C.US,D,20220624,000000,25.29,25.4,25.2601,25.2601,11818,0
+CODI_C.US,D,20220627,000000,25.32,25.4499,25.25,25.35,8624,0
+CODI_C.US,D,20220628,000000,25.4123,25.43,25.1,25.13,7208,0
+CODI_C.US,D,20220629,000000,25.2,25.25,25.1501,25.17,3379,0
+CODI_C.US,D,20220630,000000,25.15,25.39,25.15,25.3548,2417,0
+CODI_C.US,D,20220701,000000,25.49,25.49,25.32,25.39,2904,0
+CODI_C.US,D,20220705,000000,25.4,25.495,25.36,25.495,7530,0
+CODI_C.US,D,20220706,000000,25.45,25.54,25.4015,25.5058,7995,0
+CODI_C.US,D,20220707,000000,25.5,25.665,25.5,25.599,8608,0
+CODI_C.US,D,20220708,000000,25.62,25.63,25.6086,25.61,1526,0
+CODI_C.US,D,20220711,000000,25.61,25.72,25.61,25.71,21899,0
+CODI_C.US,D,20220712,000000,25.7,25.72,25.6,25.6899,12102,0
+CODI_C.US,D,20220713,000000,25.71,25.71,25.605,25.6101,2825,0
+CODI_C.US,D,20220714,000000,25.0401,25.1499,25.0401,25.11,3673,0
+CODI_C.US,D,20220715,000000,25.1,25.3623,25.1,25.15,7363,0
+CODI_C.US,D,20220718,000000,25.16,25.2999,25.15,25.2,3558,0
+CODI_C.US,D,20220719,000000,25.2,25.3,25.2,25.23,4037,0
+CODI_C.US,D,20220720,000000,25.37,25.4789,25.25,25.4789,6287,0
+CODI_C.US,D,20220721,000000,25.46,25.5,25.316,25.36,6843,0
+CODI_C.US,D,20220722,000000,25.4799,25.4799,25.22,25.2999,5525,0
+CODI_C.US,D,20220725,000000,25.3,25.38,25.3,25.38,1135,0
+CODI_C.US,D,20220726,000000,25.31,25.4571,25.3,25.3,5496,0
+CODI_C.US,D,20220727,000000,25.4,25.4,25.21,25.25,10687,0
+CODI_C.US,D,20220728,000000,25.27,25.33,25.03,25.17,20533,0
+CODI_C.US,D,20220729,000000,25.08,25.3323,25.07,25.19,14990,0
+CODI_C.US,D,20220801,000000,25.24,25.3,25.19,25.28,12307,0
+CODI_C.US,D,20220802,000000,25.3,25.39,25.29,25.3,8566,0
+CODI_C.US,D,20220803,000000,25.32,25.57,25.2201,25.5,6434,0
+CODI_C.US,D,20220804,000000,25.595,25.9,25.55,25.7899,15608,0
+CODI_C.US,D,20220805,000000,25.82,27,25.71,25.76,16064,0
+CODI_C.US,D,20220808,000000,25.6227,25.9769,25.61,25.88,4455,0
+CODI_C.US,D,20220809,000000,25.87,25.87,25.7798,25.7798,1048,0
+CODI_C.US,D,20220810,000000,25.96,25.96,25.7501,25.87,3390,0
+CODI_C.US,D,20220811,000000,25.88,26.2,25.88,25.9801,7525,0
+CODI_C.US,D,20220812,000000,26.13,26.13,25.8388,25.9999,2410,0
+CODI_C.US,D,20220815,000000,25.82,26.189,25.81,25.9847,9187,0
+CODI_C.US,D,20220816,000000,26.14,26.14,26.0994,26.1,747,0
+CODI_C.US,D,20220817,000000,26,26,25.69,25.75,19650,0
+CODI_C.US,D,20220818,000000,25.84,25.84,25.55,25.6499,4786,0
+CODI_C.US,D,20220819,000000,25.72,25.72,25.53,25.53,1162,0
+CODI_C.US,D,20220822,000000,25.53,25.65,25.53,25.6,6543,0
+CODI_C.US,D,20220823,000000,25.62,25.64,25.46,25.46,5215,0
+CODI_C.US,D,20220824,000000,25.52,25.56,25.4151,25.5,21588,0
+CODI_C.US,D,20220825,000000,25.56,25.7899,25.54,25.62,5149,0
+CODI_C.US,D,20220826,000000,25.6,25.6,25.58,25.59,985,0
+CODI_C.US,D,20220829,000000,25.7071,25.7071,25.5149,25.5149,1706,0
+CODI_C.US,D,20220830,000000,25.5201,25.6,25.4382,25.4382,2858,0
+CODI_C.US,D,20220831,000000,25.44,25.7,25.335,25.7,28414,0
+CODI_C.US,D,20220901,000000,25.51,25.51,25.4,25.425,5284,0
+CODI_C.US,D,20220902,000000,25.38,25.38,25.25,25.3,3515,0
+CODI_C.US,D,20220906,000000,25.27,25.3,25.15,25.29,14069,0
+CODI_C.US,D,20220907,000000,25.22,25.4674,25.22,25.3,8626,0
+CODI_C.US,D,20220908,000000,25.2,25.4,25.2,25.3,3168,0
+CODI_C.US,D,20220909,000000,25.3699,25.61,25.3682,25.61,3688,0
+CODI_C.US,D,20220912,000000,25.45,25.66,25.2997,25.638,9153,0
+CODI_C.US,D,20220914,000000,25.36,25.52,25.35,25.35,5956,0
+CODI_C.US,D,20220915,000000,25.35,25.645,25.21,25.48,5227,0
+CODI_C.US,D,20220916,000000,25.26,25.2987,25.15,25.2355,6555,0
+CODI_C.US,D,20220919,000000,25.25,25.35,25.15,25.29,4594,0
+CODI_C.US,D,20220920,000000,25.29,25.3,25.1,25.1,3725,0
+CODI_C.US,D,20220921,000000,25.15,25.28,25.15,25.17,9572,0
+CODI_C.US,D,20220922,000000,25.17,25.19,25.11,25.18,7005,0
+CODI_C.US,D,20220923,000000,25.1,25.11,24.95,25.05,28583,0
+CODI_C.US,D,20220926,000000,25,25.04,24.25,24.39,57254,0
+CODI_C.US,D,20220927,000000,24.51,24.51,24,24.05,10340,0
+CODI_C.US,D,20220928,000000,24.14,24.65,24.12,24.45,6152,0
+CODI_C.US,D,20220929,000000,24.31,24.5015,24.11,24.17,3902,0
+CODI_C.US,D,20220930,000000,24.37,24.68,24.2006,24.68,24235,0
+CODI_C.US,D,20221003,000000,24.81,24.8676,24.31,24.31,7188,0
+CODI_C.US,D,20221004,000000,24.62,24.78,24.36,24.6,5986,0
+CODI_C.US,D,20221005,000000,24.79,24.8149,24.679,24.805,2997,0
+CODI_C.US,D,20221006,000000,24.65,24.89,24.65,24.855,3063,0
+CODI_C.US,D,20221007,000000,24.9,24.9,24.4,24.56,6482,0
+CODI_C.US,D,20221010,000000,24.84,24.84,24.46,24.68,6459,0
+CODI_C.US,D,20221011,000000,24.67,24.7144,24.42,24.65,4578,0
+CODI_C.US,D,20221012,000000,24.8794,24.8794,24.5008,24.8182,5505,0
+CODI_C.US,D,20221013,000000,24.2,24.4,23.6303,24,20772,0
+CODI_C.US,D,20221014,000000,23.86,24.87,23.86,24.085,5936,0
+CODI_C.US,D,20221017,000000,24.03,24.15,23.835,23.89,3167,0
+CODI_C.US,D,20221018,000000,23.95,23.9727,23.75,23.79,3598,0
+CODI_C.US,D,20221019,000000,23.81,23.89,23.8,23.81,2518,0
+CODI_C.US,D,20221020,000000,23.81,23.82,23.55,23.55,5464,0
+CODI_C.US,D,20221021,000000,23.5,23.54,23.3,23.3,8614,0
+CODI_C.US,D,20221024,000000,23.25,23.25,22.22,22.5,10799,0
+CODI_C.US,D,20221025,000000,22.5,22.5,22.22,22.4,17304,0
+CODI_C.US,D,20221026,000000,22.7,22.86,22.43,22.86,10155,0
+CODI_C.US,D,20221027,000000,22.99,23.67,22.88,23.485,10563,0
+CODI_C.US,D,20221028,000000,23.13,23.6635,23.09,23.6635,5641,0
+CODI_C.US,D,20221031,000000,23.74,23.8328,22.71,23.16,38645,0
+CODI_C.US,D,20221101,000000,23.31,23.775,22.84,22.84,6628,0
+CODI_C.US,D,20221102,000000,22.74,23.9974,22.6,23.13,24149,0
+CODI_C.US,D,20221103,000000,23.15,23.47,22.554,22.82,11466,0
+CODI_C.US,D,20221104,000000,23.73,23.75,23.0731,23.5,13399,0
+CODI_C.US,D,20221107,000000,23.5,23.5,23.11,23.34,10767,0
+CODI_C.US,D,20221108,000000,23.43,24.12,23.3559,24.12,11431,0
+CODI_C.US,D,20221109,000000,24.16,24.2,24,24.14,2441,0
+CODI_C.US,D,20221110,000000,24.05,24.445,23.75,24.44,10548,0
+CODI_C.US,D,20221111,000000,24.48,24.48,24.22,24.3799,6443,0
+CODI_C.US,D,20221114,000000,24.38,24.4,24.275,24.32,6406,0
+CODI_C.US,D,20221115,000000,24.4,24.4,24.15,24.15,10931,0
+CODI_C.US,D,20221116,000000,24.15,24.3,23.75,24.14,7745,0
+CODI_C.US,D,20221117,000000,23.92,23.94,23.6,23.8,7064,0
+CODI_C.US,D,20221118,000000,23.68,23.7,23.12,23.3,8679,0
+CODI_C.US,D,20221121,000000,23.42,24.2199,23.4,23.4,17290,0
+CODI_C.US,D,20221122,000000,23.43,23.61,23.41,23.41,9803,0
+CODI_C.US,D,20221123,000000,23.65,23.65,23.55,23.55,8143,0
+CODI_C.US,D,20221125,000000,23.69,23.76,23.65,23.76,1227,0
+CODI_C.US,D,20221128,000000,23.88,23.88,23.4,23.5141,24366,0
+CODI_C.US,D,20221129,000000,23.4,23.4971,23.33,23.38,24282,0
+CODI_C.US,D,20221130,000000,23.43,23.87,23.43,23.8,12032,0
+CODI_C.US,D,20221201,000000,23.73,24.3399,23.73,24.26,4219,0
+CODI_C.US,D,20221202,000000,24.2,24.4,24.072,24.261,8630,0
+CODI_C.US,D,20221205,000000,24.4099,24.6899,24.4,24.47,8627,0
+CODI_C.US,D,20221206,000000,24.3,24.6681,24.27,24.5,5190,0
+CODI_C.US,D,20221207,000000,24.3765,24.3765,24,24.19,7619,0
+CODI_C.US,D,20221208,000000,24.07,24.28,24,24.1,11269,0
+CODI_C.US,D,20221209,000000,23.7801,24.15,23.7801,24.15,2109,0
+CODI_C.US,D,20221212,000000,23.98,24.0777,23.79,23.79,3160,0
+CODI_C.US,D,20221213,000000,24,24.1999,23.69,23.8408,4434,0
+CODI_C.US,D,20221214,000000,24.0618,24.22,23.8471,24,5219,0
+CODI_C.US,D,20221215,000000,23.9423,23.99,23.8937,23.8937,6048,0
+CODI_C.US,D,20221216,000000,23.59,24.15,23.59,23.88,4850,0
+CODI_C.US,D,20221219,000000,23.95,23.95,23.6001,23.8203,5353,0
+CODI_C.US,D,20221220,000000,23.77,23.9426,23.753,23.86,3769,0
+CODI_C.US,D,20221221,000000,23.99,24.24,23.7501,23.95,3731,0
+CODI_C.US,D,20221222,000000,24.11,24.11,23.41,23.5492,10073,0
+CODI_C.US,D,20221223,000000,23.55,23.55,23.31,23.36,5865,0
+CODI_C.US,D,20221227,000000,23.38,23.54,23.32,23.41,6289,0
+CODI_C.US,D,20221228,000000,23.29,23.44,23.03,23.04,16398,0
+CODI_C.US,D,20221229,000000,23.3999,23.3999,23,23.12,16772,0
+CODI_C.US,D,20221230,000000,23.17,23.34,22.81,22.82,7102,0
+CODI_C.US,D,20230103,000000,23,23.3899,23,23.0499,6826,0
+CODI_C.US,D,20230104,000000,23.05,23.54,23.02,23.54,11451,0
+CODI_C.US,D,20230105,000000,23.54,24.1,23.4,23.9,5399,0
+CODI_C.US,D,20230106,000000,24.01,24.3933,24.01,24.32,4036,0
+CODI_C.US,D,20230109,000000,24.63,25.15,24.63,24.9,24670,0
+CODI_C.US,D,20230110,000000,24.98,25.1,24.98,25.05,11353,0
+CODI_C.US,D,20230111,000000,25,25.135,25,25.0401,4829,0
+CODI_C.US,D,20230112,000000,24.96,25,24.62,24.84,12952,0
+CODI_C.US,D,20230113,000000,24.83,25,24.7848,24.91,8326,0
+CODI_C.US,D,20230117,000000,25.0448,25.15,25.0315,25.15,3695,0
+CODI_C.US,D,20230118,000000,25.13,25.2499,25,25.02,5725,0
+CODI_C.US,D,20230119,000000,24.9,25,24.9,25,5827,0
+CODI_C.US,D,20230120,000000,24.81,24.92,24.7611,24.88,3448,0
+CODI_C.US,D,20230123,000000,24.88,25.16,24.88,25.135,5342,0
+CODI_C.US,D,20230124,000000,25.03,25.15,25.01,25.01,2902,0
+CODI_C.US,D,20230125,000000,25.025,25.24,24.92,25.08,13286,0
+CODI_C.US,D,20230126,000000,25.18,25.18,24.93,25.05,16790,0
+CODI_C.US,D,20230127,000000,25,25.1,24.95,25,5010,0
+CODI_C.US,D,20230130,000000,25.16,25.16,24.9388,25,9000,0
+CODI_C.US,D,20230131,000000,24.97,25.3,24.9349,25.29,22863,0
+CODI_C.US,D,20230201,000000,25.25,25.3,25.07,25.3,2477,0
+CODI_C.US,D,20230202,000000,25.2,25.6,25.2,25.5965,20552,0
+CODI_C.US,D,20230203,000000,25.38,25.554,25.38,25.51,2555,0
+CODI_C.US,D,20230206,000000,25.47,25.48,25.2,25.48,3021,0
+CODI_C.US,D,20230207,000000,25.225,25.34,25.1001,25.21,6062,0
+CODI_C.US,D,20230208,000000,25.27,25.4,25.11,25.22,4867,0
+CODI_C.US,D,20230209,000000,25.39,25.5,25.22,25.22,5899,0
+CODI_C.US,D,20230210,000000,25.22,25.4899,25.1,25.4331,8245,0
+CODI_C.US,D,20230213,000000,25.4,25.4,25.148,25.23,2853,0
+CODI_C.US,D,20230214,000000,25.1,25.2753,25.1,25.18,2824,0
+CODI_C.US,D,20230215,000000,25.17,25.17,25.08,25.15,1649,0
+CODI_C.US,D,20230216,000000,25.15,25.15,25,25.0001,2410,0
+CODI_C.US,D,20230217,000000,25.14,25.2,25,25,5301,0
+CODI_C.US,D,20230221,000000,25.11,25.15,25,25.0528,11620,0
+CODI_C.US,D,20230222,000000,25.19,25.2,25,25.11,6253,0
+CODI_C.US,D,20230223,000000,25,25.3984,25,25.22,4333,0
+CODI_C.US,D,20230224,000000,25.15,25.2941,25.0243,25.0499,5850,0
+CODI_C.US,D,20230227,000000,25.05,25.08,24.77,24.9,14356,0
+CODI_C.US,D,20230228,000000,24.91,25.4,24.8,25.4,15099,0
+CODI_C.US,D,20230301,000000,25.16,25.16,24.5482,24.65,23655,0
+CODI_C.US,D,20230302,000000,24.6,24.6485,24.36,24.5015,10968,0
+CODI_C.US,D,20230303,000000,24.62,24.95,24.5437,24.9299,8147,0
+CODI_C.US,D,20230306,000000,24.95,24.97,24.685,24.94,6067,0
+CODI_C.US,D,20230307,000000,24.67,24.96,24.67,24.95,3334,0
+CODI_C.US,D,20230308,000000,24.95,24.95,24.7601,24.8506,1806,0
+CODI_C.US,D,20230309,000000,24.72,24.76,24.66,24.7119,3363,0
+CODI_C.US,D,20230310,000000,24.7,24.8282,24.12,24.14,12876,0
+CODI_C.US,D,20230313,000000,24,24.5953,23.78,24.15,7787,0
+CODI_C.US,D,20230314,000000,24.04,24.66,23.98,24.15,7528,0
+CODI_C.US,D,20230315,000000,24,24.2,23.945,23.945,3845,0
+CODI_C.US,D,20230316,000000,24.245,24.3372,24.18,24.18,2754,0
+CODI_C.US,D,20230317,000000,24.14,24.49,23.51,23.79,8683,0
+CODI_C.US,D,20230320,000000,24.09,24.09,23.495,23.5,5455,0
+CODI_C.US,D,20230321,000000,23.4201,23.71,23.3464,23.4,6974,0
+CODI_C.US,D,20230322,000000,23.45,23.83,23.45,23.605,7051,0
+CODI_C.US,D,20230323,000000,23.6,23.84,23.36,23.4,7057,0
+CODI_C.US,D,20230324,000000,23.11,24.03,23.11,23.6917,8437,0
+CODI_C.US,D,20230327,000000,23.73,24.23,23.73,24.2,5965,0
+CODI_C.US,D,20230328,000000,24.25,24.25,23.85,23.99,7145,0
+CODI_C.US,D,20230329,000000,24.13,24.2,24.025,24.2,4040,0
+CODI_C.US,D,20230330,000000,24.15,24.25,24.03,24.15,6027,0
+CODI_C.US,D,20230331,000000,24.15,24.49,23.98,24.15,17874,0
+CODI_C.US,D,20230403,000000,24.15,24.4799,23.99,23.99,19197,0
+CODI_C.US,D,20230404,000000,24,24.33,23.9999,24.16,12761,0
+CODI_C.US,D,20230405,000000,24.16,24.38,23.85,23.9,5487,0
+CODI_C.US,D,20230406,000000,23.93,24.37,23.93,24.23,6926,0
+CODI_C.US,D,20230410,000000,24.31,24.31,23.85,23.89,13284,0
+CODI_C.US,D,20230411,000000,24.08,24.15,24,24.15,6586,0
+CODI_C.US,D,20230412,000000,24.15,24.6,23.95,24.02,20045,0
+CODI_C.US,D,20230413,000000,23.85,23.85,23.53,23.7312,10957,0
+CODI_C.US,D,20230414,000000,24.0181,24.0181,23.63,23.63,3687,0
+CODI_C.US,D,20230417,000000,23.72,23.85,23.25,23.47,11506,0
+CODI_C.US,D,20230418,000000,23.48,23.525,23.25,23.4997,11806,0
+CODI_C.US,D,20230419,000000,23.51,23.6,23.51,23.564,1529,0
+CODI_C.US,D,20230420,000000,23.67,23.67,23.4,23.45,11711,0
+CODI_C.US,D,20230421,000000,23.45,23.55,23.4,23.5,16482,0
+CODI_C.US,D,20230424,000000,23.74,23.8,23.6999,23.785,17558,0
+CODI_C.US,D,20230425,000000,23.87,23.87,23.58,23.58,11375,0
+CODI_C.US,D,20230426,000000,23.7261,23.75,23.6401,23.695,4410,0
+CODI_C.US,D,20230427,000000,23.81,23.98,23.81,23.9,7926,0
+CODI_C.US,D,20230428,000000,24,24.3678,23.85,23.85,24892,0
+CODI_C.US,D,20230501,000000,24.19,24.19,23.64,23.82,5863,0
+CODI_C.US,D,20230502,000000,23.92,23.92,23.5,23.5181,6221,0
+CODI_C.US,D,20230503,000000,23.5,23.83,23.5,23.83,2604,0
+CODI_C.US,D,20230504,000000,24.09,24.09,23.23,23.3465,6900,0
+CODI_C.US,D,20230505,000000,23.48,23.51,23.35,23.35,4890,0
+CODI_C.US,D,20230508,000000,23.5,23.61,23.33,23.35,5155,0
+CODI_C.US,D,20230509,000000,23.3,23.3,22.79,23.1416,11733,0
+CODI_C.US,D,20230510,000000,23.4,23.4,23.2,23.34,12799,0
+CODI_C.US,D,20230511,000000,23.39,23.57,23.3601,23.44,2241,0
+CODI_C.US,D,20230512,000000,23.74,23.89,23.6,23.8499,6500,0
+CODI_C.US,D,20230515,000000,23.75,23.7903,23.6,23.62,3140,0
+CODI_C.US,D,20230516,000000,23.85,23.86,23.5,23.86,4745,0
+CODI_C.US,D,20230517,000000,23.9,24.17,23.86,24.17,6732,0
+CODI_C.US,D,20230518,000000,24.18,24.1968,23.94,24.11,5256,0
+CODI_C.US,D,20230519,000000,24.05,24.1631,23.75,24.01,3806,0
+CODI_C.US,D,20230522,000000,23.95,24.17,23.95,24.1406,2864,0
+CODI_C.US,D,20230523,000000,24.16,24.1601,23.92,23.9301,5711,0
+CODI_C.US,D,20230524,000000,23.93,23.95,23.8828,23.935,3982,0
+CODI_C.US,D,20230525,000000,23.7,23.9,23.67,23.9,4971,0
+CODI_C.US,D,20230526,000000,23.91,23.91,23.6101,23.725,3766,0
+CODI_C.US,D,20230530,000000,23.91,23.91,23.19,23.35,18590,0
+CODI_C.US,D,20230531,000000,23.99,23.99,23.38,23.7,27124,0
+CODI_C.US,D,20230601,000000,23.7,23.7,23.3,23.675,13961,0
+CODI_C.US,D,20230602,000000,23.66,23.94,23.575,23.9077,7291,0
+CODI_C.US,D,20230605,000000,24.06,24.25,23.75,24.22,8913,0
+CODI_C.US,D,20230606,000000,24.25,24.25,23.94,24,12601,0
+CODI_C.US,D,20230607,000000,24.1,24.1,23.92,24.035,2591,0
+CODI_C.US,D,20230608,000000,24.2096,24.2096,23.9301,23.9301,1277,0
+CODI_C.US,D,20230609,000000,24.1,24.1653,23.7719,23.85,4704,0
+CODI_C.US,D,20230612,000000,23.8944,23.8944,23.4434,23.53,7854,0
+CODI_C.US,D,20230613,000000,23.6,24.03,23.457,23.88,2886,0
+CODI_C.US,D,20230614,000000,23.98,24.23,23.66,23.68,7847,0
+CODI_C.US,D,20230615,000000,24.1475,24.2064,24,24.0862,4161,0
+CODI_C.US,D,20230616,000000,24,24.0001,23.59,23.64,9318,0
+CODI_C.US,D,20230620,000000,23.95,23.95,23.55,23.7,10815,0
+CODI_C.US,D,20230621,000000,23.6261,24.15,23.51,24.15,7997,0
+CODI_C.US,D,20230622,000000,23.853,24.25,23.68,24.1059,10295,0
+CODI_C.US,D,20230623,000000,24.23,24.38,23.85,24.18,6311,0
+CODI_C.US,D,20230626,000000,24.236,24.9,24.236,24.79,15556,0
+CODI_C.US,D,20230627,000000,24.79,24.87,24.65,24.83,10516,0
+CODI_C.US,D,20230628,000000,24.73,24.73,24.502,24.67,5471,0
+CODI_C.US,D,20230629,000000,24.6,24.67,24.528,24.598,4185,0
+CODI_C.US,D,20230630,000000,24.73,25.91,24.705,25.73,74973,0
+CODI_C.US,D,20230703,000000,25.42,25.75,25.28,25.585,11793,0
+CODI_C.US,D,20230705,000000,25.45,25.45,25.05,25.05,11754,0
+CODI_C.US,D,20230706,000000,25.1,25.2,24.907,25.12,9558,0
+CODI_C.US,D,20230707,000000,25.25,25.4999,25.13,25.37,15614,0
+CODI_C.US,D,20230710,000000,25.09,25.2,25,25.03,8650,0
+CODI_C.US,D,20230711,000000,25,25.162,24.99,25.05,6612,0
+CODI_C.US,D,20230712,000000,25.15,25.15,24.94,24.94,4166,0
+CODI_C.US,D,20230713,000000,24.89,24.89,24.68,24.7,3068,0
+CODI_C.US,D,20230714,000000,24.77,24.98,24.38,24.38,6717,0
+CODI_C.US,D,20230717,000000,24.5776,24.7574,24.3,24.4,2194,0
+CODI_C.US,D,20230718,000000,24.57,24.57,24,24.5531,6147,0
+CODI_C.US,D,20230719,000000,24.51,24.726,24.3001,24.6296,2511,0
+CODI_C.US,D,20230720,000000,24.6,25.1862,24.6,25.1862,5947,0
+CODI_C.US,D,20230721,000000,24.75,24.9473,24.59,24.835,3172,0
+CODI_C.US,D,20230724,000000,24.81,24.94,24.75,24.7935,6141,0
+CODI_C.US,D,20230725,000000,25,25,24.81,24.81,1786,0
+CODI_C.US,D,20230726,000000,24.675,24.9,24.625,24.89,4593,0
+CODI_C.US,D,20230727,000000,25,25,24.35,24.35,12813,0
+CODI_C.US,D,20230728,000000,24.73,24.97,24.5,24.5,3368,0
+CODI_C.US,D,20230731,000000,24.9,24.9,24.2621,24.4,25743,0
+CODI_C.US,D,20230801,000000,24.5,24.6336,24.31,24.6336,13195,0
+CODI_C.US,D,20230802,000000,24.62,24.7899,24.37,24.37,10299,0
+CODI_C.US,D,20230803,000000,24.12,24.7999,24.12,24.65,14274,0
+CODI_C.US,D,20230804,000000,24.76,24.8,24.6504,24.8,8083,0
+CODI_C.US,D,20230807,000000,24.85,24.9,24.75,24.85,3616,0
+CODI_C.US,D,20230808,000000,24.6793,24.88,24.6793,24.87,3030,0
+CODI_C.US,D,20230809,000000,24.87,25.18,24.8,24.95,11491,0
+CODI_C.US,D,20230810,000000,24.9,24.9699,24.825,24.9,4837,0
+CODI_C.US,D,20230811,000000,24.8,25.1699,24.8,24.9874,2027,0
+CODI_C.US,D,20230814,000000,25,25.13,25,25,1905,0
+CODI_C.US,D,20230815,000000,25,25,24.7852,24.9,7372,0
+CODI_C.US,D,20230816,000000,24.95,24.95,24.792,24.8,2177,0
+CODI_C.US,D,20230817,000000,24.75,24.8,24.65,24.6829,4746,0
+CODI_C.US,D,20230818,000000,24.8,24.8,24.58,24.65,4875,0
+CODI_C.US,D,20230821,000000,24.6,24.8,24.44,24.44,6321,0
+CODI_C.US,D,20230822,000000,24.78,24.95,24.4,24.5,5363,0
+CODI_C.US,D,20230823,000000,24.6677,24.6677,24.4,24.415,4138,0
+CODI_C.US,D,20230824,000000,24.4326,24.4326,24.25,24.25,6284,0
+CODI_C.US,D,20230825,000000,24.32,24.555,24.25,24.25,16127,0
+CODI_C.US,D,20230828,000000,24.16,24.352,23.95,24.24,22645,0
+CODI_C.US,D,20230829,000000,24.35,24.75,24.08,24.74,16014,0
+CODI_C.US,D,20230830,000000,24.61,25,24.61,24.8,1925,0
+CODI_C.US,D,20230831,000000,24.93,25.03,24.82,24.82,4816,0
+CODI_C.US,D,20230905,000000,24.82,24.8312,24.73,24.8312,1059,0
+CODI_C.US,D,20230906,000000,24.83,24.99,24.83,24.91,5244,0
+CODI_C.US,D,20230907,000000,24.84,24.8406,24.61,24.8,7189,0
+CODI_C.US,D,20230908,000000,24.7,24.9763,24.65,24.97,2865,0
+CODI_C.US,D,20230911,000000,24.97,24.99,24.61,24.61,8650,0
+CODI_C.US,D,20230912,000000,24.4,24.8499,24.29,24.6,5958,0
+CODI_C.US,D,20230913,000000,24.6,24.6,24.2501,24.335,2030,0
+CODI_C.US,D,20230914,000000,24.5,24.5,24.11,24.35,6549,0
+CODI_C.US,D,20230915,000000,24.59,24.59,23.8891,24.3638,1718,0
+CODI_C.US,D,20230918,000000,24.23,24.45,24.11,24.275,7846,0
+CODI_C.US,D,20230919,000000,24.34,24.46,24.28,24.46,2600,0
+CODI_C.US,D,20230920,000000,24.61,24.99,24.44,24.44,9064,0
+CODI_C.US,D,20230921,000000,24.44,24.46,24.15,24.21,15417,0
+CODI_C.US,D,20230922,000000,24.12,24.4,24.11,24.4,10880,0
+CODI_C.US,D,20230925,000000,24.4,24.4,23.6017,23.91,22035,0
+CODI_C.US,D,20230926,000000,23.66,23.69,23.41,23.51,9885,0
+CODI_C.US,D,20230927,000000,23.57,24.0476,23.47,23.79,9846,0
+CODI_C.US,D,20230928,000000,23.5888,24.1,23.51,24.1,3274,0
+CODI_C.US,D,20230929,000000,24.1,24.7986,24.055,24.23,9638,0
+CODI_C.US,D,20231002,000000,24.24,24.24,23.99,24.09,9695,0
+CODI_C.US,D,20231003,000000,24.43,24.43,23.5001,23.99,12532,0
+CODI_C.US,D,20231004,000000,24.5999,24.5999,24.0001,24.15,4653,0
+CODI_C.US,D,20231005,000000,24.59,24.59,24.0001,24.1623,3289,0
+CODI_C.US,D,20231006,000000,24.01,24.5401,24.01,24.5,6588,0
+CODI_C.US,D,20231009,000000,24.6,24.6,24.17,24.6,6825,0
+CODI_C.US,D,20231010,000000,24.79,24.8999,24.3,24.8,9774,0
+CODI_C.US,D,20231011,000000,24.75,24.815,24.57,24.59,8095,0
+CODI_C.US,D,20231012,000000,24.48,24.48,24.13,24.2,5138,0
+CODI_C.US,D,20231013,000000,24.1999,24.1999,24.1694,24.1694,1489,0
+CODI_C.US,D,20231016,000000,24.03,24.0659,23.8,23.96,11060,0
+CODI_C.US,D,20231017,000000,24.1,24.1,23.9,23.9,3980,0
+CODI_C.US,D,20231018,000000,23.92,23.9599,23.75,23.8217,5777,0
+CODI_C.US,D,20231019,000000,24.02,24.05,23.885,23.89,2212,0
+CODI_C.US,D,20231020,000000,24.15,24.15,23.65,23.6503,7615,0
+CODI_C.US,D,20231023,000000,23.93,23.93,23.3,23.42,9543,0
+CODI_C.US,D,20231024,000000,23.25,23.8426,23.25,23.8426,5133,0
+CODI_C.US,D,20231025,000000,23.7,23.7,23.4,23.4,1178,0
+CODI_C.US,D,20231026,000000,23.5,23.6,23.45,23.5,3213,0
+CODI_C.US,D,20231027,000000,23.39,23.9,23.39,23.55,2920,0
+CODI_C.US,D,20231030,000000,23.89,24,23.39,23.536,9124,0
+CODI_C.US,D,20231031,000000,23.64,24.18,23.5001,23.9,16550,0
+CODI_C.US,D,20231101,000000,24.15,24.15,23.81,24.05,5013,0
+CODI_C.US,D,20231102,000000,24,24.49,23.9274,24.02,6292,0
+CODI_C.US,D,20231103,000000,23.8861,24.7336,23.8861,24.7336,10193,0
+CODI_C.US,D,20231106,000000,24.74,24.8377,24.03,24.03,13534,0
+CODI_C.US,D,20231107,000000,23.9001,24.1,23.9,24.1,5695,0
+CODI_C.US,D,20231108,000000,24.2424,24.5,24.15,24.1501,3140,0
+CODI_C.US,D,20231109,000000,24.34,24.5,24.15,24.43,5532,0
+CODI_C.US,D,20231110,000000,24.43,24.474,24.36,24.474,1330,0
+CODI_C.US,D,20231113,000000,24.4556,24.4556,24.225,24.29,4451,0
+CODI_C.US,D,20231114,000000,24.47,24.52,24.3,24.3343,13427,0
+CODI_C.US,D,20231115,000000,24.43,24.5,24.36,24.43,2397,0
+CODI_C.US,D,20231116,000000,24.48,24.48,24.16,24.3,3981,0
+CODI_C.US,D,20231117,000000,24.22,24.4999,23.96,23.96,7155,0
+CODI_C.US,D,20231120,000000,24.25,24.2677,23.8644,23.8644,3419,0
+CODI_C.US,D,20231121,000000,24.05,24.1314,23.9,24.1314,3603,0
+CODI_C.US,D,20231122,000000,24.25,24.2761,24.03,24.14,2725,0
+CODI_C.US,D,20231124,000000,24.24,24.35,24.24,24.35,2081,0
+CODI_C.US,D,20231127,000000,24.45,24.45,23.95,24.06,6379,0
+CODI_C.US,D,20231128,000000,24.3896,24.3896,24.348,24.348,1169,0
+CODI_C.US,D,20231129,000000,24.21,24.45,24.08,24.3415,4288,0
+CODI_C.US,D,20231130,000000,24.45,24.7,24.36,24.7,12612,0
+CODI_C.US,D,20231201,000000,24.57,24.7728,24.5462,24.59,3930,0
+CODI_C.US,D,20231204,000000,24.31,24.57,24.31,24.3999,5871,0
+CODI_C.US,D,20231205,000000,24.3,24.53,24.25,24.3,5025,0
+CODI_C.US,D,20231206,000000,24.55,24.59,24.29,24.37,2104,0
+CODI_C.US,D,20231207,000000,24.5,24.5,24.4041,24.4041,2514,0
+CODI_C.US,D,20231208,000000,24.5,24.8325,24.458,24.54,6973,0
+CODI_C.US,D,20231211,000000,24.43,24.71,24.43,24.71,3063,0
+CODI_C.US,D,20231212,000000,24.7,24.715,24.5956,24.7,5299,0
+CODI_C.US,D,20231213,000000,24.6238,24.85,24.6071,24.6071,7270,0
+CODI_C.US,D,20231214,000000,24.9,24.9,24.65,24.65,6619,0
+CODI_C.US,D,20231215,000000,24.6,24.85,24.6,24.8,4710,0
+CODI_C.US,D,20231218,000000,24.71,24.8179,24.65,24.67,7247,0
+CODI_C.US,D,20231219,000000,24.51,24.79,24.51,24.55,8857,0
+CODI_C.US,D,20231220,000000,24.56,24.91,24.55,24.84,8671,0
+CODI_C.US,D,20231221,000000,24.7888,24.99,24.78,24.99,9530,0
+CODI_C.US,D,20231222,000000,25,25,24.9,24.9999,2626,0
+CODI_C.US,D,20231226,000000,24.88,24.9685,24.8732,24.95,8249,0
+CODI_C.US,D,20231227,000000,25,25,24.835,25,9773,0
+CODI_C.US,D,20231228,000000,24.955,25,24.75,24.9999,8348,0
+CODI_C.US,D,20231229,000000,24.99,25,24.75,24.94,15643,0
+CODI_C.US,D,20240102,000000,24.99,24.99,24.8801,24.98,6993,0
+CODI_C.US,D,20240103,000000,24.9822,25,24.8419,25,6343,0
+CODI_C.US,D,20240104,000000,25,25.128,24.95,25.128,7535,0
+CODI_C.US,D,20240105,000000,25.13,25.13,25,25.1058,3854,0
+CODI_C.US,D,20240108,000000,25.1001,25.24,25.1,25.23,4905,0
+CODI_C.US,D,20240109,000000,25.34,25.34,25.152,25.22,1521,0
+CODI_C.US,D,20240110,000000,25.22,25.37,25.1,25.37,7735,0
+CODI_C.US,D,20240111,000000,24.87,25.11,24.87,25.11,4322,0
+CODI_C.US,D,20240112,000000,25.11,25.11,24.975,25.05,4261,0
+CODI_C.US,D,20240116,000000,25.09,25.2,25.062,25.2,6321,0
+CODI_C.US,D,20240117,000000,25.2,25.2,25.1,25.1,1243,0
+CODI_C.US,D,20240118,000000,25.0901,25.11,25.02,25.0599,4557,0
+CODI_C.US,D,20240119,000000,24.99,25,24.9,24.9712,6973,0
+CODI_C.US,D,20240122,000000,25.1,25.1,24.95,25,3307,0
+CODI_C.US,D,20240123,000000,25.1,25.1,25,25,1724,0
+CODI_C.US,D,20240124,000000,25,25,24.87,24.945,7172,0
+CODI_C.US,D,20240125,000000,24.8544,25.2,24.76,25.12,14972,0
+CODI_C.US,D,20240126,000000,25.2,25.2,24.86,24.943,6020,0
+CODI_C.US,D,20240129,000000,25.11,25.1999,25.035,25.13,3654,0
+CODI_C.US,D,20240130,000000,25.27,25.3,25.14,25.22,12044,0
+CODI_C.US,D,20240131,000000,25.3,25.3439,25.1,25.1,9701,0
+CODI_C.US,D,20240201,000000,25.2,25.4,25.01,25.25,2671,0
+CODI_C.US,D,20240202,000000,25.25,25.25,24.965,24.965,2649,0
+CODI_C.US,D,20240205,000000,25.04,25.0986,24.67,24.75,15180,0
+CODI_C.US,D,20240206,000000,24.8395,25.24,24.8395,25,3844,0
+CODI_C.US,D,20240207,000000,25.2499,25.46,25.105,25.39,4145,0
+CODI_C.US,D,20240208,000000,25.15,25.35,25.1,25.2,3364,0
+CODI_C.US,D,20240209,000000,25.03,25.3575,25.02,25.0579,5987,0
+CODI_C.US,D,20240212,000000,25.1,25.17,25.0001,25.0501,5404,0
+CODI_C.US,D,20240213,000000,25,25.29,24.99,25.24,5676,0
+CODI_C.US,D,20240214,000000,25.22,25.4,25.11,25.22,3712,0
+CODI_C.US,D,20240215,000000,25.38,25.4994,25.0404,25.31,4743,0
+CODI_C.US,D,20240216,000000,25.24,25.25,25.1501,25.2294,6130,0
+CODI_C.US,D,20240220,000000,25.48,25.48,25.07,25.2,5388,0
+CODI_C.US,D,20240221,000000,25.1,25.42,25.09,25.3,6096,0
+CODI_C.US,D,20240222,000000,25.3,25.31,25.3,25.31,1647,0
+CODI_C.US,D,20240223,000000,25.2678,25.49,25.2678,25.49,6032,0
+CODI_C.US,D,20240226,000000,25.36,25.45,25.0701,25.11,5627,0
+CODI_C.US,D,20240227,000000,25.26,25.26,25.1,25.15,4987,0
+CODI_C.US,D,20240228,000000,25,25.35,25,25.2926,8113,0
+CODI_C.US,D,20240229,000000,25.0974,25.31,25.039,25.15,4632,0
+CODI_C.US,D,20240301,000000,25.1001,25.3,25.1001,25.2603,3311,0
+CODI_C.US,D,20240304,000000,25.3,25.3,25.12,25.12,10136,0
+CODI_C.US,D,20240305,000000,25.12,25.2889,25.12,25.15,4542,0
+CODI_C.US,D,20240306,000000,25.25,25.48,25.2001,25.2237,9013,0
+CODI_C.US,D,20240307,000000,25.3,25.636,25.3,25.47,10034,0
+CODI_C.US,D,20240308,000000,25.38,25.4999,25.2903,25.2903,2671,0
+CODI_C.US,D,20240311,000000,25.25,25.25,25.2183,25.225,5806,0
+CODI_C.US,D,20240312,000000,25.2,25.4565,25.2,25.4565,2764,0
+CODI_C.US,D,20240313,000000,25.44,25.48,25.2602,25.2602,5091,0
+CODI_C.US,D,20240314,000000,25.29,25.335,25.2026,25.2164,1362,0
+CODI_C.US,D,20240315,000000,25.2595,25.6896,25.15,25.15,4396,0
+CODI_C.US,D,20240318,000000,25.05,25.3999,25.05,25.2,6493,0
+CODI_C.US,D,20240319,000000,25.29,25.3,25.15,25.15,6930,0
+CODI_C.US,D,20240320,000000,25.15,25.38,25.15,25.34,7343,0
+CODI_C.US,D,20240321,000000,25.25,25.36,25.15,25.205,16048,0
+CODI_C.US,D,20240322,000000,25.16,25.25,25.15,25.16,7983,0
+CODI_C.US,D,20240325,000000,25.16,25.18,25.0335,25.0946,14408,0
+CODI_C.US,D,20240326,000000,25.14,25.2218,25,25.09,14001,0
+CODI_C.US,D,20240327,000000,25.09,25.1412,25,25.025,18975,0
+CODI_C.US,D,20240328,000000,25,25.249,25,25.12,12501,0
+CODI_C.US,D,20240401,000000,25.04,25.17,25.0201,25.0201,14954,0
+CODI_C.US,D,20240402,000000,25,25.0412,24.85,25.04,9080,0
+CODI_C.US,D,20240403,000000,25,25.055,25,25.04,9947,0
+CODI_C.US,D,20240404,000000,25.017,25.04,24.98,25.04,4079,0
+CODI_C.US,D,20240405,000000,25.025,25.05,25.01,25.02,7324,0
+CODI_C.US,D,20240408,000000,25,25.0999,24.97,24.97,8966,0
+CODI_C.US,D,20240409,000000,25,25,24.9818,24.99,3537,0
+CODI_C.US,D,20240410,000000,25.01,25.01,24.21,24.51,15559,0
+CODI_C.US,D,20240411,000000,24.61,24.83,24.6,24.6,4772,0
+CODI_C.US,D,20240412,000000,24.28,24.4417,24.2757,24.4417,4618,0
+CODI_C.US,D,20240415,000000,24.35,24.445,23.83,23.83,14521,0
+CODI_C.US,D,20240416,000000,23.86,24.49,23.86,24.1,10406,0
+CODI_C.US,D,20240417,000000,24.47,24.504,24.2605,24.44,5553,0
+CODI_C.US,D,20240418,000000,24.48,24.4989,24.32,24.32,6743,0
+CODI_C.US,D,20240419,000000,24.13,24.74,24.13,24.73,8310,0
+CODI_C.US,D,20240422,000000,24.73,24.75,24.4007,24.62,4763,0
+CODI_C.US,D,20240423,000000,24.68,24.8852,24.67,24.84,5072,0
+CODI_C.US,D,20240424,000000,24.8224,24.95,24.76,24.93,6521,0
+CODI_C.US,D,20240425,000000,24.8,25,24.7,25,4916,0
+CODI_C.US,D,20240426,000000,25,25,24.78,24.88,2402,0
+CODI_C.US,D,20240429,000000,24.88,25,24.8,24.9184,10211,0
+CODI_C.US,D,20240430,000000,24.97,25,24.8493,25,11571,0
+CODI_C.US,D,20240501,000000,25,25,24.89,25,4638,0
+CODI_C.US,D,20240502,000000,25,25.14,24.8,25.0497,12338,0
+CODI_C.US,D,20240503,000000,25.04,25.04,24.78,24.9627,4516,0
+CODI_C.US,D,20240506,000000,25.04,25.06,24.95,25,5957,0
+CODI_C.US,D,20240507,000000,25.13,25.13,24.9,24.9,3320,0
+CODI_C.US,D,20240508,000000,25,25,24.6,24.66,4074,0
+CODI_C.US,D,20240509,000000,24.8,24.8,24.33,24.39,4492,0
+CODI_C.US,D,20240510,000000,24.52,24.52,24.4001,24.5,3231,0
+CODI_C.US,D,20240513,000000,24.75,24.9642,24.7,24.745,7807,0
+CODI_C.US,D,20240514,000000,24.57,24.9505,24.57,24.7,4583,0
+CODI_C.US,D,20240515,000000,25,25.0551,24.88,25.0399,6461,0
+CODI_C.US,D,20240516,000000,25,25,24.6,24.85,4433,0
+CODI_C.US,D,20240517,000000,24.87,24.87,24.775,24.775,1400,0
+CODI_C.US,D,20240520,000000,24.75,24.98,24.56,24.58,5753,0
+CODI_C.US,D,20240521,000000,24.79,24.79,24.645,24.65,7280,0
+CODI_C.US,D,20240522,000000,24.67,24.67,24.31,24.35,19696,0
+CODI_C.US,D,20240523,000000,24.4,24.6,24.4,24.4997,3636,0
+CODI_C.US,D,20240524,000000,24.67,24.67,24.495,24.4996,1627,0
+CODI_C.US,D,20240528,000000,24.55,24.7,24.53,24.67,3240,0
+CODI_C.US,D,20240529,000000,24.5001,24.84,24.5001,24.69,8013,0
+CODI_C.US,D,20240530,000000,24.78,24.78,24.61,24.7,4177,0
+CODI_C.US,D,20240531,000000,24.6,24.89,24.6,24.87,100702,0
+CODI_C.US,D,20240603,000000,24.9,24.9,24.6501,24.8,6376,0
+CODI_C.US,D,20240604,000000,24.755,24.776,24.7,24.77,3864,0
+CODI_C.US,D,20240605,000000,24.86,24.86,24.58,24.58,8309,0
+CODI_C.US,D,20240606,000000,24.62,24.62,24.44,24.52,40912,0
+CODI_C.US,D,20240607,000000,24.5201,24.7873,24.5201,24.55,9200,0
+CODI_C.US,D,20240610,000000,24.58,24.6,24.53,24.56,10424,0
+CODI_C.US,D,20240611,000000,24.645,24.645,24.46,24.53,9656,0
+CODI_C.US,D,20240612,000000,24.56,24.68,24.55,24.61,23368,0
+CODI_C.US,D,20240613,000000,24.6,24.6,24.5,24.515,8710,0
+CODI_C.US,D,20240614,000000,24.55,24.5899,24.5013,24.535,7604,0
+CODI_C.US,D,20240617,000000,24.57,24.66,24.5,24.57,10179,0
+CODI_C.US,D,20240618,000000,24.6,24.62,24.47,24.5353,9865,0
+CODI_C.US,D,20240620,000000,24.44,24.62,24.43,24.51,5234,0
+CODI_C.US,D,20240621,000000,24.55,24.58,24.45,24.46,9542,0
+CODI_C.US,D,20240624,000000,24.5,24.55,24.47,24.505,12764,0
+CODI_C.US,D,20240625,000000,24.53,24.55,24.45,24.46,2623,0
+CODI_C.US,D,20240626,000000,24.595,24.6,24.51,24.55,3901,0
+CODI_C.US,D,20240627,000000,24.5316,24.606,24.53,24.54,7638,0
+CODI_C.US,D,20240628,000000,24.67,24.67,24.5,24.53,8829,0
+CODI_C.US,D,20240701,000000,24.53,24.65,24.53,24.64,11356,0
+CODI_C.US,D,20240702,000000,24.58,24.64,24.5,24.5,14884,0
+CODI_C.US,D,20240703,000000,24.555,24.5865,24.51,24.55,6699,0
+CODI_C.US,D,20240705,000000,24.55,24.6,24.54,24.54,8189,0
+CODI_C.US,D,20240708,000000,24.54,24.6,24.49,24.5,19350,0
+CODI_C.US,D,20240709,000000,24.54,24.63,24.34,24.39,18030,0
+CODI_C.US,D,20240710,000000,24.4,24.61,24.33,24.35,13385,0
+CODI_C.US,D,20240711,000000,24.4,24.42,24.35,24.35,54491,0
+CODI_C.US,D,20240712,000000,24.41,24.54,24.36,24.4,21203,0
+CODI_C.US,D,20240715,000000,24.11,24.43,24.0001,24.21,23885,0
+CODI_C.US,D,20240716,000000,24.3,24.391,24.175,24.2,22919,0
+CODI_C.US,D,20240717,000000,24.3,24.38,24.2001,24.37,19613,0
+CODI_C.US,D,20240718,000000,24.5,24.5,24.3601,24.44,8256,0
+CODI_C.US,D,20240719,000000,24.5,24.89,24.49,24.71,6384,0
+CODI_C.US,D,20240722,000000,24.62,24.78,24.61,24.69,7039,0
+CODI_C.US,D,20240723,000000,24.64,24.8999,24.64,24.72,10790,0
+CODI_C.US,D,20240724,000000,24.6,24.73,24.6,24.6501,3742,0
+CODI_C.US,D,20240725,000000,24.65,24.99,24.6002,24.94,11380,0
+CODI_C.US,D,20240726,000000,25.04,25.12,25.04,25.09,8927,0
+CODI_C.US,D,20240729,000000,25.21,25.21,25.0181,25.13,3311,0
+CODI_C.US,D,20240730,000000,25.21,25.21,24.94,25.05,9796,0
+CODI_C.US,D,20240731,000000,25.21,25.21,24.86,24.91,5724,0
+CODI_C.US,D,20240801,000000,25.085,25.15,25,25.07,16012,0
+CODI_C.US,D,20240802,000000,25.07,25.15,24.93,25.08,6151,0
+CODI_C.US,D,20240805,000000,24.78,24.78,24.29,24.53,14466,0
+CODI_C.US,D,20240806,000000,24.75,24.98,24.55,24.98,12505,0
+CODI_C.US,D,20240807,000000,24.93,24.93,24.57,24.73,5497,0
+CODI_C.US,D,20240808,000000,24.8899,24.89,24.8827,24.8827,3060,0
+CODI_C.US,D,20240809,000000,24.8,24.94,24.7,24.8,5996,0
+CODI_C.US,D,20240812,000000,25.12,25.15,24.9,24.99,10502,0
+CODI_C.US,D,20240813,000000,24.85,24.985,24.7152,24.85,7471,0
+CODI_C.US,D,20240814,000000,24.85,25.15,24.7,24.8,9928,0
+CODI_C.US,D,20240815,000000,25,25.1237,25,25.1,3549,0
+CODI_C.US,D,20240816,000000,25.1,25.1,24.8,24.81,4634,0
+CODI_C.US,D,20240819,000000,25.1,25.1544,24.9,25.1544,3983,0
+CODI_C.US,D,20240820,000000,25.1401,25.15,25.1,25.1,3169,0
+CODI_C.US,D,20240821,000000,25.1,25.3518,25.1,25.3518,3442,0
+CODI_C.US,D,20240822,000000,25.3,25.4,25.265,25.35,11098,0
+CODI_C.US,D,20240823,000000,25.4,25.4,25.22,25.24,4369,0
+CODI_C.US,D,20240826,000000,25.22,25.22,24.81,24.81,4067,0
+CODI_C.US,D,20240827,000000,24.87,25.1499,24.87,25.0184,4172,0
+CODI_C.US,D,20240828,000000,25.03,25.12,25.01,25.05,5943,0
+CODI_C.US,D,20240829,000000,25.01,25.02,24.94,24.99,2532,0
+CODI_C.US,D,20240830,000000,24.96,24.96,24.34,24.51,72355,0
+CODI_C.US,D,20240903,000000,24.61,24.7,24.59,24.6,12978,0
+CODI_C.US,D,20240904,000000,24.69,24.9291,24.64,24.77,7577,0
+CODI_C.US,D,20240905,000000,24.87,24.92,24.71,24.75,7940,0
+CODI_C.US,D,20240906,000000,24.72,24.76,24.68,24.7499,6143,0
+CODI_C.US,D,20240909,000000,24.7,24.7,24.62,24.62,17582,0
+CODI_C.US,D,20240910,000000,24.6,24.65,24.56,24.575,14806,0
+CODI_C.US,D,20240911,000000,24.6,24.72,24.6,24.62,7787,0
+CODI_C.US,D,20240912,000000,24.62,24.818,24.62,24.73,8905,0
+CODI_C.US,D,20240913,000000,24.7,24.735,24.66,24.7,7729,0
+CODI_C.US,D,20240916,000000,24.7,24.8099,24.7,24.745,13245,0
+CODI_C.US,D,20240917,000000,24.75,24.7599,24.65,24.6886,18009,0
+CODI_C.US,D,20240918,000000,24.66,24.7524,24.605,24.64,13324,0
+CODI_C.US,D,20240919,000000,24.67,24.7668,24.6,24.63,23823,0
+CODI_C.US,D,20240920,000000,24.64,24.64,24.56,24.59,8113,0
+CODI_C.US,D,20240923,000000,24.6,24.6895,24.5731,24.59,10779,0
+CODI_C.US,D,20240924,000000,24.59,24.6199,24.58,24.59,11328,0
+CODI_C.US,D,20240925,000000,24.58,24.6586,24.46,24.47,35685,0
+CODI_C.US,D,20240926,000000,24.47,24.5899,24.43,24.5,46025,0
+CODI_C.US,D,20240927,000000,24.46,24.55,24.4301,24.455,27009,0
+CODI_C.US,D,20240930,000000,24.6,24.64,24.5,24.5,72581,0
+CODI_C.US,D,20241001,000000,24.8,24.8,24.64,24.7029,108750,0
+CODI_C.US,D,20241002,000000,24.75,24.7699,24.67,24.7,30892,0
+CODI_C.US,D,20241003,000000,24.7,24.7,24.62,24.63,52234,0
+CODI_C.US,D,20241004,000000,24.64,24.64,24.52,24.55,32445,0
+CODI_C.US,D,20241007,000000,24.51,24.5899,24.45,24.45,28522,0
+CODI_C.US,D,20241008,000000,24.45,24.47,24.39,24.4,20089,0
+CODI_C.US,D,20241009,000000,24.46,24.4925,24.42,24.43,22581,0
+CODI_C.US,D,20241010,000000,24.44,24.44,24.39,24.39,20326,0
+CODI_C.US,D,20241011,000000,24.39,24.51,24.36,24.4,64630,0
+CODI_C.US,D,20241014,000000,24.43,24.51,24.371,24.48,48584,0
+CODI_C.US,D,20241015,000000,24.17,24.19,24.1,24.13,23277,0
+CODI_C.US,D,20241016,000000,24.18,24.31,24.15,24.3,35707,0
+CODI_C.US,D,20241017,000000,24.29,24.29,24.22,24.262,16669,0
+CODI_C.US,D,20241018,000000,24.28,24.315,24.22,24.24,19217,0
+CODI_C.US,D,20241021,000000,24.24,24.3,24.18,24.2,22138,0
+CODI_C.US,D,20241022,000000,24.26,24.32,24.2101,24.27,10850,0
+CODI_C.US,D,20241023,000000,24.28,24.3,24.2101,24.234,10115,0
+CODI_C.US,D,20241024,000000,24.29,24.44,24.28,24.44,14689,0
+CODI_C.US,D,20241025,000000,24.44,24.45,24.28,24.28,8186,0
+CODI_C.US,D,20241028,000000,24.45,24.575,24.38,24.57,12375,0
+CODI_C.US,D,20241029,000000,24.55,24.55,24.35,24.385,12191,0
+CODI_C.US,D,20241030,000000,24.5,24.5,24.3,24.38,13607,0
+CODI_C.US,D,20241031,000000,24.47,24.72,24.4,24.56,69512,0
+CODI_C.US,D,20241101,000000,24.52,24.7083,24.5,24.5,22654,0
+CODI_C.US,D,20241104,000000,24.5,24.64,24.44,24.5,22522,0
+CODI_C.US,D,20241105,000000,24.5,24.52,24.37,24.49,11338,0
+CODI_C.US,D,20241106,000000,24.44,24.44,24.15,24.18,32241,0
+CODI_C.US,D,20241107,000000,24.19,24.315,24.14,24.2,28398,0
+CODI_C.US,D,20241108,000000,24.2,24.22,24.1,24.13,52397,0
+CODI_C.US,D,20241111,000000,24.31,24.31,24.19,24.2,76918,0
+CODI_C.US,D,20241112,000000,24.2,24.2199,24.09,24.11,63005,0
+CODI_C.US,D,20241113,000000,24.18,24.18,24.08,24.1,36935,0
+CODI_C.US,D,20241114,000000,24.1252,24.1252,24.065,24.08,28294,0
+CODI_C.US,D,20241115,000000,24.1,24.1367,24.03,24.03,24329,0
+CODI_C.US,D,20241118,000000,24.03,24.08,24,24.03,35287,0
+CODI_C.US,D,20241119,000000,24.0792,24.0792,23.99,24.005,24280,0
+CODI_C.US,D,20241120,000000,24.02,24.03,23.94,23.95,23506,0
+CODI_C.US,D,20241121,000000,24.01,24.0299,23.93,23.95,15973,0
+CODI_C.US,D,20241122,000000,23.9484,23.9484,23.78,23.8,38128,0
+CODI_C.US,D,20241125,000000,23.9,23.98,23.807,23.81,71924,0
+CODI_C.US,D,20241126,000000,23.8,23.8,23.68,23.7,57742,0
+CODI_C.US,D,20241127,000000,23.745,23.7701,23.63,23.65,38110,0
+CODI_C.US,D,20241129,000000,23.72,23.7414,23.65,23.72,52679,0
+CODI_C.US,D,20241202,000000,23.72,23.8499,23.68,23.74,41806,0
+CODI_C.US,D,20241203,000000,23.68,23.71,23.6,23.6356,68332,0
+CODI_C.US,D,20241204,000000,23.64,23.7175,23.6,23.66,45189,0
+CODI_C.US,D,20241205,000000,23.69,23.7499,23.61,23.7,25045,0
+CODI_C.US,D,20241206,000000,23.72,23.76,23.67,23.71,61040,0
+CODI_C.US,D,20241209,000000,23.75,23.75,23.63,23.7,60103,0
+CODI_C.US,D,20241210,000000,23.7,23.7,23.57,23.57,77373,0
+CODI_C.US,D,20241211,000000,23.6,23.7699,23.54,23.59,174179,0
+CODI_C.US,D,20241212,000000,23.58,23.58,23.4201,23.45,98724,0
+CODI_C.US,D,20241213,000000,23.46,23.5849,23.39,23.4,136517,0
+CODI_C.US,D,20241216,000000,23.505,23.56,23.38,23.49,69380,0
+CODI_C.US,D,20241217,000000,23.48,23.53,23.4,23.44,83642,0
+CODI_C.US,D,20241218,000000,23.44,23.5,23.3,23.35,101820,0
+CODI_C.US,D,20241219,000000,23.375,23.375,23.2,23.29,36268,0
+CODI_C.US,D,20241220,000000,23.35,23.43,23.2174,23.28,38362,0
+CODI_C.US,D,20241223,000000,23.38,23.67,23.38,23.63,23230,0
+CODI_C.US,D,20241224,000000,23.74,23.79,23.6202,23.78,35071,0
+CODI_C.US,D,20241226,000000,23.79,23.87,23.58,23.87,13177,0
+CODI_C.US,D,20241227,000000,23.74,23.88,23.51,23.82,18510,0
+CODI_C.US,D,20241230,000000,23.88,23.99,23.7916,23.98,51825,0
+CODI_C.US,D,20241231,000000,23.91,24.75,23.85,24.75,135141,0
+CODI_C.US,D,20250102,000000,24.43,24.54,24.1787,24.36,56689,0
+CODI_C.US,D,20250103,000000,24.425,24.62,24.36,24.61,18110,0
+CODI_C.US,D,20250106,000000,24.62,24.7,24.57,24.7,41572,0
+CODI_C.US,D,20250107,000000,24.7,24.7,24.54,24.54,38680,0
+CODI_C.US,D,20250108,000000,24.64,24.73,24.54,24.6843,54161,0
+CODI_C.US,D,20250110,000000,24.65,24.72,24.6,24.68,45307,0
+CODI_C.US,D,20250113,000000,24.69,24.82,24.68,24.82,41928,0
+CODI_C.US,D,20250114,000000,24.83,25.1795,24.82,25.1795,31612,0
+CODI_C.US,D,20250115,000000,24.8097,24.86,24.66,24.82,15079,0
+CODI_C.US,D,20250116,000000,24.53,24.84,24.45,24.5,54687,0
+CODI_C.US,D,20250117,000000,24.65,24.655,24.23,24.25,21944,0
+CODI_C.US,D,20250121,000000,24.3,24.526,24.28,24.3037,27730,0
+CODI_C.US,D,20250122,000000,24.4,24.475,24.25,24.3,19258,0
+CODI_C.US,D,20250123,000000,24.325,24.325,24.1016,24.15,16051,0
+CODI_C.US,D,20250124,000000,24.15,24.2,24.1,24.13,23653,0
+CODI_C.US,D,20250127,000000,24.15,24.15,24.07,24.07,20292,0
+CODI_C.US,D,20250128,000000,24.1499,24.1499,24.03,24.03,16763,0
+CODI_C.US,D,20250129,000000,24.03,24.13,23.86,23.86,23603,0
+CODI_C.US,D,20250130,000000,23.86,23.9501,23.8,23.82,18709,0
+CODI_C.US,D,20250131,000000,23.85,23.8999,23.66,23.66,20680,0
+CODI_C.US,D,20250203,000000,23.65,23.66,23.5,23.5,26183,0
+CODI_C.US,D,20250204,000000,23.53,23.6296,23.52,23.592,87044,0
+CODI_C.US,D,20250205,000000,23.6,23.74,23.5598,23.69,107776,0
+CODI_C.US,D,20250206,000000,23.7,23.71,23.52,23.58,35598,0
+CODI_C.US,D,20250207,000000,23.52,23.54,23.31,23.35,122582,0
+CODI_C.US,D,20250210,000000,23.38,23.4199,23.26,23.33,42252,0
+CODI_C.US,D,20250211,000000,23.284,23.54,23.2699,23.5,27708,0
+CODI_C.US,D,20250212,000000,23.4,23.49,23.2,23.49,26764,0
+CODI_C.US,D,20250213,000000,23.4482,23.71,23.4482,23.59,20993,0
+CODI_C.US,D,20250214,000000,23.66,23.67,23.52,23.59,15581,0
+CODI_C.US,D,20250218,000000,23.6404,23.676,23.5285,23.5795,35469,0
+CODI_C.US,D,20250219,000000,23.5,23.65,23.4547,23.65,26977,0
+CODI_C.US,D,20250220,000000,23.65,23.65,23.53,23.6,17036,0
+CODI_C.US,D,20250221,000000,23.52,23.7796,23.52,23.7499,15321,0
+CODI_C.US,D,20250224,000000,23.74,23.94,23.681,23.9,31134,0
+CODI_C.US,D,20250225,000000,23.94,24.02,23.855,23.98,28910,0
+CODI_C.US,D,20250226,000000,23.97,24.11,23.71,23.87,38732,0
+CODI_C.US,D,20250227,000000,23.9099,24.0786,23.76,23.83,44586,0
+CODI_C.US,D,20250228,000000,23.9,24.4,23.84,24.25,68237,0
+CODI_C.US,D,20250303,000000,24.13,24.13,23.83,23.86,34087,0
+CODI_C.US,D,20250304,000000,23.7956,23.85,23.59,23.6,20180,0
+CODI_C.US,D,20250305,000000,23.75,23.8662,23.26,23.29,63002,0
+CODI_C.US,D,20250306,000000,23.29,23.29,23.04,23.1,464990,0
+CODI_C.US,D,20250307,000000,23.1,23.2679,22.78,22.86,55196,0
+CODI_C.US,D,20250310,000000,22.9,23,22.36,22.59,53180,0
+CODI_C.US,D,20250311,000000,22.62,22.7477,22.5,22.62,37295,0
+CODI_C.US,D,20250312,000000,22.72,22.96,22.69,22.8919,30129,0
+CODI_C.US,D,20250313,000000,22.82,22.9899,22.75,22.76,25525,0
+CODI_C.US,D,20250314,000000,22.8,22.882,22.7,22.7,21658,0
+CODI_C.US,D,20250317,000000,22.73,22.9191,22.73,22.8,37510,0
+CODI_C.US,D,20250318,000000,22.82,22.9,22.7,22.75,13078,0
+CODI_C.US,D,20250319,000000,22.84,22.8999,22.75,22.77,32065,0
+CODI_C.US,D,20250320,000000,22.825,22.8789,22.76,22.76,13787,0
+CODI_C.US,D,20250321,000000,22.79,22.8372,22.7,22.75,16617,0
+CODI_C.US,D,20250324,000000,22.82,22.88,22.75,22.79,52816,0
+CODI_C.US,D,20250325,000000,22.8,22.92,22.79,22.85,101411,0
+CODI_C.US,D,20250326,000000,22.865,22.94,22.75,22.81,84296,0
+CODI_C.US,D,20250327,000000,22.82,22.835,22.65,22.75,89908,0
+CODI_C.US,D,20250328,000000,22.77,22.8683,22.62,22.74,33376,0
+CODI_C.US,D,20250331,000000,22.68,22.7764,22.34,22.36,141111,0
+CODI_C.US,D,20250401,000000,22.565,22.68,22.1,22.35,63480,0
+CODI_C.US,D,20250402,000000,22.3,22.48,22.21,22.35,45377,0
+CODI_C.US,D,20250403,000000,21.9808,22.35,21.3,21.7,84943,0
+CODI_C.US,D,20250404,000000,21.3,21.48,20.08,21.2,103291,0
+CODI_C.US,D,20250407,000000,20.8108,21.34,20.5244,21.2,85034,0
+CODI_C.US,D,20250408,000000,21.5,21.95,21.46,21.64,49583,0
+CODI_C.US,D,20250409,000000,21.5,22.64,21.14,22.43,45896,0
+CODI_C.US,D,20250410,000000,22.29,22.3,21.76,21.95,26995,0
+CODI_C.US,D,20250411,000000,21.6878,21.85,21.48,21.8,27256,0
+CODI_C.US,D,20250414,000000,21.8746,22.33,21.86,22.33,20334,0
+CODI_C.US,D,20250415,000000,21.9509,22.2862,21.7501,22.08,26507,0
+CODI_C.US,D,20250416,000000,22.26,22.3896,22.0197,22.21,11734,0
+CODI_C.US,D,20250417,000000,22.1756,22.4275,22.1756,22.3,12617,0
+CODI_C.US,D,20250421,000000,22.475,22.65,22.3,22.445,17578,0
+CODI_C.US,D,20250422,000000,22.498,22.7,22.302,22.7,15650,0
+CODI_C.US,D,20250423,000000,22.55,23.11,22.55,22.995,46080,0
+CODI_C.US,D,20250424,000000,23.12,23.17,23,23.15,27822,0
+CODI_C.US,D,20250425,000000,23.125,23.15,22.95,23.1491,13950,0
+CODI_C.US,D,20250428,000000,23.23,23.36,23.2,23.36,26443,0
+CODI_C.US,D,20250429,000000,23.5699,23.5699,23.4,23.5,11678,0
+CODI_C.US,D,20250430,000000,23.5099,23.5099,23.22,23.24,29635,0
+CODI_C.US,D,20250501,000000,23.51,23.51,23.27,23.32,13589,0
+CODI_C.US,D,20250502,000000,23.375,23.5,23.26,23.26,19383,0
+CODI_C.US,D,20250505,000000,23.26,23.29,23.0765,23.18,13659,0
+CODI_C.US,D,20250506,000000,23.18,23.27,23,23.27,11829,0
+CODI_C.US,D,20250507,000000,23.2054,23.5,23.1,23.21,18532,0
+CODI_C.US,D,20250508,000000,18,19.25,15.21,16.3,611941,0
+CODI_C.US,D,20250509,000000,16.3,16.98,15.81,16.6,254994,0
+CODI_C.US,D,20250512,000000,16.7501,17.2646,15.87,15.94,161214,0
+CODI_C.US,D,20250513,000000,15.95,17.3,15.76,16.55,134315,0
+CODI_C.US,D,20250514,000000,16.72,17.35,15.75,15.78,72818,0
+CODI_C.US,D,20250515,000000,15.77,16.13,15.62,15.62,91689,0
+CODI_C.US,D,20250516,000000,15.8625,16.1199,15.62,16.05,45977,0
+CODI_C.US,D,20250519,000000,16,16.03,15.13,15.13,58255,0
+CODI_C.US,D,20250520,000000,14.95,15.205,14,14.05,172139,0
+CODI_C.US,D,20250521,000000,14.01,14.2,12.44,12.5,240063,0
+CODI_C.US,D,20250522,000000,12.7092,13.6399,12.5,13.54,74447,0
+CODI_C.US,D,20250523,000000,13.06,14.132,13.06,14.02,55306,0
+CODI_C.US,D,20250527,000000,15,15.25,14.2001,15.14,59834,0
+CODI_C.US,D,20250528,000000,14,14.35,13.5259,14.01,213004,0
+CODI_C.US,D,20250529,000000,14.026,15.37,14,15.13,133867,0
+CODI_C.US,D,20250530,000000,14.53,15.7,14.53,15.5,149923,0
+CODI_C.US,D,20250602,000000,14.97,15.7499,14.97,15.36,38695,0
+CODI_C.US,D,20250603,000000,15.68,15.93,15.2,15.75,36501,0
+CODI_C.US,D,20250604,000000,15.95,17.11,15.95,16.95,118631,0
+CODI_C.US,D,20250605,000000,16.99,17.4698,16.96,17.33,105568,0
+CODI_C.US,D,20250606,000000,17.4,17.84,17.2714,17.79,41335,0
+CODI_C.US,D,20250609,000000,17.6035,17.79,17.24,17.36,57575,0
+CODI_C.US,D,20250610,000000,17.36,17.65,16.55,17.1,57716,0
+CODI_C.US,D,20250611,000000,17.54,17.54,17.3017,17.45,61740,0
+CODI_C.US,D,20250612,000000,17.54,18.2,17.45,17.91,37870,0
+CODI_C.US,D,20250613,000000,17.7508,17.8259,17.4576,17.7,17474,0
+CODI_C.US,D,20250616,000000,17.8,18.5,17.5,17.9899,26986,0
+CODI_C.US,D,20250617,000000,18.19,18.19,17.5379,18,27079,0
+CODI_C.US,D,20250618,000000,18.18,18.39,17.355,18.19,32626,0
+CODI_C.US,D,20250620,000000,17.8174,18.42,17.8174,18.3,24935,0
+CODI_C.US,D,20250623,000000,18.25,18.4,18.2,18.4,19788,0
+CODI_C.US,D,20250624,000000,18.6,19.65,18.27,19.3,36928,0
+CODI_C.US,D,20250625,000000,18.98,19.29,18.9629,19.18,21140,0
+CODI_C.US,D,20250626,000000,18.86,18.99,18.5101,18.6,80338,0
+CODI_C.US,D,20250627,000000,18.69,18.69,18.4524,18.61,27003,0
+CODI_C.US,D,20250630,000000,18.63,18.88,18.5,18.85,44054,0
+CODI_C.US,D,20250701,000000,18.76,19.21,18.75,19.11,14317,0
+CODI_C.US,D,20250702,000000,19.0304,19.4581,18.76,18.98,16327,0
+CODI_C.US,D,20250703,000000,19.4083,19.5,19.1,19.22,11205,0
+CODI_C.US,D,20250707,000000,19.1501,19.35,19.15,19.33,10851,0
+CODI_C.US,D,20250708,000000,19.33,19.7,19.27,19.69,16467,0
+CODI_C.US,D,20250709,000000,19.69,19.75,19.25,19.36,109407,0
+CODI_C.US,D,20250710,000000,19.6865,19.6865,19.44,19.65,26070,0
+CODI_C.US,D,20250711,000000,19.65,19.72,19.565,19.62,44709,0
+CODI_C.US,D,20250714,000000,19.51,19.74,19.49,19.67,23953,0
+CODI_C.US,D,20250715,000000,19.44,19.45,19,19.33,26085,0
+CODI_C.US,D,20250716,000000,19.345,19.4921,19.02,19.41,40485,0
+CODI_C.US,D,20250717,000000,18.81,19.48,18.81,19.48,32982,0
+CODI_C.US,D,20250718,000000,19.45,19.495,19.03,19.07,77237,0
+CODI_C.US,D,20250721,000000,19.07,19.33,19.06,19.24,50866,0
+CODI_C.US,D,20250722,000000,19.13,19.24,19.0213,19.2,67373,0
+CODI_C.US,D,20250723,000000,19.2,19.34,19.11,19.19,22016,0
+CODI_C.US,D,20250724,000000,19.03,19.175,18.79,18.98,22258,0
+CODI_C.US,D,20250725,000000,18.9155,19.1011,17.92,18.23,29623,0
+CODI_C.US,D,20250728,000000,18.17,18.3,17.65,17.89,43858,0
+CODI_C.US,D,20250729,000000,17.93,18.375,17.92,18.21,21768,0
+CODI_C.US,D,20250730,000000,18.39,18.7747,17.98,18,48309,0
+CODI_C.US,D,20250731,000000,18.25,18.9,17.96,18.49,16622,0
+CODI_C.US,D,20250801,000000,18.57,18.76,18.5,18.71,5925,0
+CODI_C.US,D,20250804,000000,18.71,18.8,18.5133,18.78,18316,0
+CODI_C.US,D,20250805,000000,18.9,19.22,18.83,18.9601,18700,0
+CODI_C.US,D,20250806,000000,19.03,19.07,18.77,18.77,20457,0
+CODI_C.US,D,20250807,000000,19.14,19.14,18.7001,18.8,9567,0
+CODI_C.US,D,20250808,000000,18.7303,19.1,18.7303,19.09,10729,0
+CODI_C.US,D,20250811,000000,18.9316,19.1881,18.8522,19.02,26358,0
+CODI_C.US,D,20250812,000000,19.1579,19.35,18.92,19.13,11352,0
+CODI_C.US,D,20250813,000000,19.12,19.765,19.12,19.6229,45362,0
+CODI_C.US,D,20250814,000000,19.25,19.6386,19.12,19.58,11227,0
+CODI_C.US,D,20250815,000000,19.83,19.9282,19.6422,19.85,7985,0
+CODI_C.US,D,20250818,000000,19.8,19.8815,19.73,19.84,23239,0
+CODI_C.US,D,20250819,000000,19.8,19.86,19.66,19.7,21879,0
+CODI_C.US,D,20250820,000000,19.763,19.763,19.5301,19.67,20789,0
+CODI_C.US,D,20250821,000000,19.61,19.7,19.51,19.65,11181,0
+CODI_C.US,D,20250822,000000,19.695,19.9855,19.615,19.98,12734,0
+CODI_C.US,D,20250825,000000,19.765,19.9961,19.73,19.8,18797,0
+CODI_C.US,D,20250826,000000,19.8,20.1484,19.8,19.92,10440,0
+CODI_C.US,D,20250827,000000,19.96,20.03,19.85,19.92,9850,0
+CODI_C.US,D,20250828,000000,19.9088,19.94,19.79,19.9,12590,0
+CODI_C.US,D,20250829,000000,19.79,19.98,19.79,19.98,7878,0
+CODI_C.US,D,20250902,000000,20,20.18,19.95,20.05,14875,0
+CODI_C.US,D,20250903,000000,20.1,20.12,20,20.01,26960,0
+CODI_C.US,D,20250904,000000,20.1545,20.1545,20,20.07,4033,0
+CODI_C.US,D,20250905,000000,20.1699,20.21,20.07,20.1994,4851,0
+CODI_C.US,D,20250908,000000,20.16,20.25,20.16,20.25,4794,0
+CODI_C.US,D,20250909,000000,20.4699,20.79,20.35,20.79,12601,0
+CODI_C.US,D,20250910,000000,20.79,20.93,20.5149,20.65,10169,0
+CODI_C.US,D,20250911,000000,20.7,20.84,20.61,20.61,23558,0
+CODI_C.US,D,20250912,000000,20.61,20.65,20.25,20.31,11396,0
+CODI_C.US,D,20250915,000000,20.78,20.78,20.53,20.55,9331,0
+CODI_C.US,D,20250916,000000,20.6468,20.8,20.6,20.69,9718,0
+CODI_C.US,D,20250917,000000,20.74,20.74,20.3994,20.61,15500,0
+CODI_C.US,D,20250918,000000,20.5533,20.7,20.25,20.3625,16008,0
+CODI_C.US,D,20250919,000000,20.546,20.546,20.11,20.22,17119,0
+CODI_C.US,D,20250922,000000,20.2,20.2,19.79,19.98,16884,0
+CODI_C.US,D,20250923,000000,19.88,20.47,19.88,20.1101,26014,0
+CODI_C.US,D,20250924,000000,20.2369,20.265,20.0001,20.15,11828,0
+CODI_C.US,D,20250925,000000,20.2,20.25,20,20.06,22714,0
+CODI_C.US,D,20250926,000000,20.26,20.27,19.7801,19.8394,16487,0
+CODI_C.US,D,20250929,000000,19.86,20.07,19.19,19.25,29777,0
+CODI_C.US,D,20250930,000000,19.2,19.2001,18.14,18.4,88991,0
+CODI_C.US,D,20251001,000000,18.6,18.81,18.4201,18.5,31166,0
+CODI_C.US,D,20251002,000000,18.34,18.55,17.135,17.55,94430,0
+CODI_C.US,D,20251003,000000,18.75,19.3384,18.31,19.1,76849,0
+CODI_C.US,D,20251006,000000,19.14,19.31,18.9897,19.21,30907,0
+CODI_C.US,D,20251007,000000,19.1265,19.21,18.32,19.06,49088,0
+CODI_C.US,D,20251008,000000,19.14,19.3,18.75,19.0126,25251,0
+CODI_C.US,D,20251009,000000,19.0114,19.25,18.7701,19.2,24108,0
+CODI_C.US,D,20251010,000000,19.565,19.7785,18.9247,19.6,25875,0
+CODI_C.US,D,20251013,000000,19.865,19.9799,19.1863,19.61,27522,0
+CODI_C.US,D,20251014,000000,19.96,19.96,19.3801,19.64,9534,0
+CODI_C.US,D,20251015,000000,19.295,19.74,18.6,18.82,15069,0
+CODI_C.US,D,20251016,000000,18.6501,19.075,18.11,18.64,19432,0
+CODI_C.US,D,20251017,000000,18.61,18.7155,18.361,18.41,36658,0
+CODI_C.US,D,20251020,000000,18.4,18.42,18.28,18.42,28083,0
+CODI_C.US,D,20251021,000000,18.49,18.4995,18.3901,18.4,6454,0
+CODI_C.US,D,20251022,000000,18.48,18.49,18.2857,18.48,23992,0
+CODI_C.US,D,20251023,000000,18.5,18.5,18.25,18.27,9089,0
+CODI_C.US,D,20251024,000000,18.41,18.48,18.4,18.43,8350,0
+CODI_C.US,D,20251027,000000,18.425,18.65,18.37,18.65,17796,0
+CODI_C.US,D,20251028,000000,18.5747,18.89,18.5747,18.795,11062,0
+CODI_C.US,D,20251029,000000,18.855,18.86,18.6001,18.75,11293,0
+CODI_C.US,D,20251030,000000,18.6001,18.83,18.45,18.45,22561,0
+CODI_C.US,D,20251031,000000,18.58,18.73,18.45,18.59,6967,0
+CODI_C.US,D,20251103,000000,18.5071,18.615,18.3,18.56,5845,0
+CODI_C.US,D,20251104,000000,18.3,18.56,18.2101,18.35,21387,0
+CODI_C.US,D,20251105,000000,18.5621,18.5621,18.4,18.51,15649,0
+CODI_C.US,D,20251106,000000,18.5,18.5699,18.4549,18.53,16537,0
+CODI_C.US,D,20251107,000000,18.31,18.53,18.31,18.4478,26704,0
+CODI_C.US,D,20251110,000000,18.44,18.5118,18.0415,18.045,38332,0
+CODI_C.US,D,20251111,000000,18.1187,18.225,15.28,16.5898,275475,0
+CODI_C.US,D,20251112,000000,16,17.354,15.5,16.4,247011,0
+CODI_C.US,D,20251113,000000,16.41,17,16.22,16.87,85739,0
+CODI_C.US,D,20251114,000000,16.4222,17.3,16.29,17.1,69044,0
+CODI_C.US,D,20251117,000000,16.589,17.66,16.5,17.42,52534,0
+CODI_C.US,D,20251118,000000,17.2502,17.666,17.15,17.6,25652,0
+CODI_C.US,D,20251119,000000,17.6057,17.86,17.5,17.86,18658,0
+CODI_C.US,D,20251120,000000,17.83,17.875,17.42,17.65,22555,0
+CODI_C.US,D,20251121,000000,17.6,17.77,17.38,17.77,23353,0
+CODI_C.US,D,20251124,000000,17.61,18.29,17.61,18,28510,0
+CODI_C.US,D,20251125,000000,17.69,18.2412,17.69,18.17,18572,0
+CODI_C.US,D,20251126,000000,17.8,18.4,17.25,18.05,28773,0
+CODI_C.US,D,20251128,000000,18.15,18.36,18.15,18.25,6821,0
+CODI_C.US,D,20251201,000000,18.28,18.3,18.13,18.25,16090,0
+CODI_C.US,D,20251202,000000,18.25,18.31,18.15,18.26,15430,0
+CODI_C.US,D,20251203,000000,18.25,18.5,18.25,18.49,19911,0
+CODI_C.US,D,20251204,000000,18.49,18.5928,18.33,18.55,34882,0
+CODI_C.US,D,20251205,000000,18.25,18.42,17.4,17.65,114656,0
+CODI_C.US,D,20251208,000000,17.66,18.24,17.26,18.24,41251,0
+CODI_C.US,D,20251209,000000,18.13,18.5,18.1,18.33,32619,0
+CODI_C.US,D,20251210,000000,18.45,18.64,18.25,18.61,58786,0
+CODI_C.US,D,20251211,000000,18.6,18.99,18.29,18.95,41452,0
+CODI_C.US,D,20251212,000000,18.5,18.9999,18.5,18.85,12469,0
+CODI_C.US,D,20251215,000000,18.75,18.8,18.16,18.5704,40497,0
+CODI_C.US,D,20251216,000000,18.55,19.1,18.2661,18.76,23686,0
+CODI_C.US,D,20251217,000000,18.75,18.7874,18.456,18.65,24697,0
+CODI_C.US,D,20251218,000000,18.75,18.8521,18.11,18.35,77613,0
+CODI_C.US,D,20251219,000000,18.29,18.59,17.53,18.16,56753,0
+CODI_C.US,D,20251222,000000,17.5301,18.2,17.5301,18.16,55749,0
+CODI_C.US,D,20251223,000000,18.15,18.3899,17.96,18.25,22261,0
+CODI_C.US,D,20251224,000000,18.1371,18.4,17.7101,18.4,15788,0
+CODI_C.US,D,20251226,000000,18.28,18.32,17.87,18.04,29102,0
+CODI_C.US,D,20251229,000000,18.26,18.69,18.1501,18.45,71090,0
+CODI_C.US,D,20251230,000000,18.55,18.64,18.41,18.57,33872,0
+CODI_C.US,D,20251231,000000,18.6815,18.69,18.04,18.15,57398,0
+CODI_C.US,D,20260102,000000,18.39,18.69,18.1952,18.39,29178,0
+CODI_C.US,D,20260105,000000,18.575,18.88,18.43,18.82,30451,0
+CODI_C.US,D,20260106,000000,18.82,19,18.55,18.79,30591,0
+CODI_C.US,D,20260107,000000,18.87,18.89,18.79,18.84,18220,0
+CODI_C.US,D,20260108,000000,18.9755,19.12,18.7973,19.12,19847,0
+CODI_C.US,D,20260109,000000,19,19.93,19,19.67,112463,0
+CODI_C.US,D,20260112,000000,19.3139,19.77,19.3139,19.59,53904,0
+CODI_C.US,D,20260113,000000,19.6,19.72,19.33,19.54,9857,0
+CODI_C.US,D,20260114,000000,19.37,19.79,19.34,19.6842,19474,0
+CODI_C.US,D,20260115,000000,19.06,19.4,18.7,19.33,18709,0
+CODI_C.US,D,20260116,000000,19.21,19.31,19,19.2847,9564,0
+CODI_C.US,D,20260120,000000,19.28,19.4,18.96,19.4,15835,0
+CODI_C.US,D,20260121,000000,19.235,19.5418,19.16,19.475,11576,0
+CODI_C.US,D,20260122,000000,19.4543,19.79,19.35,19.7,15841,0
+CODI_C.US,D,20260123,000000,19.56,19.93,19.56,19.93,11381,0
+CODI_C.US,D,20260126,000000,19.31,19.77,19.31,19.66,46163,0
+CODI_C.US,D,20260127,000000,19.57,19.75,19.01,19.74,57338,0
+CODI_C.US,D,20260128,000000,19.7,19.75,19.55,19.75,10795,0
+CODI_C.US,D,20260129,000000,19.72,20.0815,19.64,20.015,20358,0
+CODI_C.US,D,20260130,000000,20.11,20.2,19.8418,20.04,9780,0
+CODI_C.US,D,20260202,000000,19.9,20.22,19.9,20.16,8980,0
+CODI_C.US,D,20260203,000000,20.22,20.4,20.1105,20.39,13030,0
+CODI_C.US,D,20260204,000000,20.4,20.6758,20.3001,20.67,20850,0
+CODI_C.US,D,20260205,000000,20.7,20.7,20.4,20.4101,8681,0
+CODI_C.US,D,20260206,000000,20.4213,20.5,20.27,20.5,6499,0
+CODI_C.US,D,20260209,000000,20.24,20.61,20.24,20.6,9386,0
+CODI_C.US,D,20260210,000000,20.54,20.7838,20.54,20.77,9619,0
+CODI_C.US,D,20260211,000000,20.85,20.99,20.75,20.97,6724,0
+CODI_C.US,D,20260212,000000,20.9329,20.9329,20.6001,20.92,8020,0
+CODI_C.US,D,20260213,000000,20.87,20.92,20.69,20.8469,8660,0
+CODI_C.US,D,20260217,000000,20.7501,21,20.74,21,24752,0
+CODI_C.US,D,20260218,000000,20.7765,20.98,20.7765,20.94,8902,0
diff --git a/daily/us/nyse stocks/1/cof_j.us.txt b/daily/us/nyse stocks/1/cof_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2792b179b11c6a58ae4813d895a21a5ae7d79776
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof_j.us.txt	
@@ -0,0 +1,1517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF_J.US,D,20200206,000000,24.83,24.861,24.77,24.86,810484,0
+COF_J.US,D,20200207,000000,24.87,24.9606,24.84,24.92,1143645,0
+COF_J.US,D,20200210,000000,24.94,24.97,24.75,24.94,937957,0
+COF_J.US,D,20200211,000000,24.96,25.05,24.94,25,1998290,0
+COF_J.US,D,20200212,000000,25.03,25.03,24.95,24.95,874124,0
+COF_J.US,D,20200213,000000,24.97,24.98,24.92,24.96,525269,0
+COF_J.US,D,20200214,000000,25,25,24.96,24.98,638328,0
+COF_J.US,D,20200218,000000,25,25.01,24.97,25,528606,0
+COF_J.US,D,20200219,000000,25,25.04,24.94,24.94,811030,0
+COF_J.US,D,20200220,000000,24.98,25.03,24.9514,25.01,1049623,0
+COF_J.US,D,20200221,000000,25.01,25.05,24.99,25.02,962534,0
+COF_J.US,D,20200224,000000,24.8,24.85,24.64,24.82,1248465,0
+COF_J.US,D,20200225,000000,24.87,24.87,24.6,24.7,721874,0
+COF_J.US,D,20200226,000000,24.71,24.79,24.66,24.69,713436,0
+COF_J.US,D,20200227,000000,24.6,24.63,24.4,24.565,939656,0
+COF_J.US,D,20200228,000000,24.41,24.44,24.04,24.29,6550955,0
+COF_J.US,D,20200302,000000,24.2,24.62,24.1,24.59,513585,0
+COF_J.US,D,20200303,000000,24.64,25.01,24.64,24.85,862799,0
+COF_J.US,D,20200304,000000,24.89,25,24.89,24.99,500967,0
+COF_J.US,D,20200305,000000,24.88,24.98,24.8,24.89,463409,0
+COF_J.US,D,20200306,000000,24.79,24.82,24.68,24.76,379522,0
+COF_J.US,D,20200309,000000,23.77,24.3113,22.0001,23.85,290578,0
+COF_J.US,D,20200310,000000,24.4,24.4,23.46,24.27,696870,0
+COF_J.US,D,20200311,000000,24.18,24.2,23.8,23.9,337790,0
+COF_J.US,D,20200312,000000,22.08,22.87,21,21.53,781194,0
+COF_J.US,D,20200313,000000,22,22.1626,21.41,21.85,278963,0
+COF_J.US,D,20200316,000000,20.48,20.58,16.31,16.86,739093,0
+COF_J.US,D,20200317,000000,18,18.545,17.65,17.92,477310,0
+COF_J.US,D,20200318,000000,17.61,17.61,10.76,13.05,637768,0
+COF_J.US,D,20200319,000000,13.55,15.83,12.97,14.9,682169,0
+COF_J.US,D,20200320,000000,16,17.48,14.61,14.79,376942,0
+COF_J.US,D,20200323,000000,14.89,15,13.31,14,653277,0
+COF_J.US,D,20200324,000000,15.4,16.45,15.21,15.9,394354,0
+COF_J.US,D,20200325,000000,16.26,19.34,16.26,17.35,881805,0
+COF_J.US,D,20200326,000000,18.5,20.44,18.46,20.18,561733,0
+COF_J.US,D,20200327,000000,19.11,19.8,19.11,19.25,493241,0
+COF_J.US,D,20200330,000000,19.37,19.67,18.8039,18.94,418533,0
+COF_J.US,D,20200331,000000,19.1,19.16,18.77,18.8,801968,0
+COF_J.US,D,20200401,000000,18.26,18.5,17.66,17.8,421073,0
+COF_J.US,D,20200402,000000,17.9,18.12,17.0006,17.54,271088,0
+COF_J.US,D,20200403,000000,17.88,17.91,17.01,17.14,193199,0
+COF_J.US,D,20200406,000000,17.51,18.25,17.47,18.07,652719,0
+COF_J.US,D,20200407,000000,18.94,19.125,18.52,19,405876,0
+COF_J.US,D,20200408,000000,19.39,20.5,19.22,20.05,276889,0
+COF_J.US,D,20200409,000000,20.7,21.835,20.7,21.78,499188,0
+COF_J.US,D,20200413,000000,21.95,21.95,20.23,20.49,541915,0
+COF_J.US,D,20200414,000000,21.05,21.29,20.8,21.27,443106,0
+COF_J.US,D,20200415,000000,20.95,21.14,20.69,20.94,203379,0
+COF_J.US,D,20200416,000000,21.1,21.1,20.53,21.03,143779,0
+COF_J.US,D,20200417,000000,21.21,21.26,20.85,21.14,238867,0
+COF_J.US,D,20200420,000000,20.99,21.04,20.7895,21,133891,0
+COF_J.US,D,20200421,000000,20.8,20.84,20.17,20.37,126638,0
+COF_J.US,D,20200422,000000,20.92,20.95,20.448,20.5,137995,0
+COF_J.US,D,20200423,000000,20.43,20.9,20.43,20.85,84092,0
+COF_J.US,D,20200424,000000,20.92,21.08,20.6,20.97,172222,0
+COF_J.US,D,20200427,000000,20.98,21.27,20.98,21.19,102696,0
+COF_J.US,D,20200428,000000,21.23,21.44,21.15,21.2,123329,0
+COF_J.US,D,20200429,000000,21.33,21.65,21.27,21.63,279267,0
+COF_J.US,D,20200430,000000,21.5,22.14,21.47,22.11,386633,0
+COF_J.US,D,20200501,000000,21.68,22.1,21.68,22.08,175427,0
+COF_J.US,D,20200504,000000,22.11,22.23,22,22.13,110519,0
+COF_J.US,D,20200505,000000,22.15,22.22,22.02,22.03,165209,0
+COF_J.US,D,20200506,000000,22.14,22.14,21.76,21.77,88117,0
+COF_J.US,D,20200507,000000,21.92,21.92,21.63,21.63,232882,0
+COF_J.US,D,20200508,000000,21.67,21.93,21.645,21.76,119977,0
+COF_J.US,D,20200511,000000,21.84,21.84,21.25,21.33,335002,0
+COF_J.US,D,20200512,000000,21.45,21.45,21,21.08,248378,0
+COF_J.US,D,20200513,000000,20.95,21.08,20.53,20.68,186498,0
+COF_J.US,D,20200514,000000,20.14,20.155,19.59,20.07,272676,0
+COF_J.US,D,20200515,000000,19.99,20.19,19.75,19.79,133073,0
+COF_J.US,D,20200518,000000,20.37,20.37,19.95,20.08,155812,0
+COF_J.US,D,20200519,000000,20.06,20.23,19.8916,20.06,193429,0
+COF_J.US,D,20200520,000000,20.12,20.38,20.1,20.25,120056,0
+COF_J.US,D,20200521,000000,20.29,20.71,20.25,20.71,120483,0
+COF_J.US,D,20200522,000000,20.86,21.17,20.68,21.1,113391,0
+COF_J.US,D,20200526,000000,21.43,21.6196,21.3,21.47,198332,0
+COF_J.US,D,20200527,000000,21.6,21.85,21.3502,21.85,625591,0
+COF_J.US,D,20200528,000000,21.89,22.1,21.76,21.79,173488,0
+COF_J.US,D,20200529,000000,21.8,21.95,21.72,21.85,241447,0
+COF_J.US,D,20200601,000000,21.78,22.22,21.78,22,183121,0
+COF_J.US,D,20200602,000000,22.08,22.19,22,22.15,183268,0
+COF_J.US,D,20200603,000000,22.21,22.39,22.165,22.33,186565,0
+COF_J.US,D,20200604,000000,22.29,22.3,22.02,22.2,202009,0
+COF_J.US,D,20200605,000000,22.36,22.43,22.24,22.32,209587,0
+COF_J.US,D,20200608,000000,22.33,22.43,22.24,22.42,217637,0
+COF_J.US,D,20200609,000000,22.35,22.35,22.15,22.23,118102,0
+COF_J.US,D,20200610,000000,22.23,22.2999,22.03,22.17,159704,0
+COF_J.US,D,20200611,000000,21.84,21.99,21.23,21.46,228221,0
+COF_J.US,D,20200612,000000,21.66,21.77,20.84,20.88,217701,0
+COF_J.US,D,20200615,000000,20.64,21.12,20.61,21.04,115497,0
+COF_J.US,D,20200616,000000,21.33,21.42,21.06,21.3,156651,0
+COF_J.US,D,20200617,000000,21.38,21.4,21.17,21.4,158799,0
+COF_J.US,D,20200618,000000,21.29,21.52,21.29,21.43,126359,0
+COF_J.US,D,20200619,000000,21.5,21.66,21.3,21.42,163361,0
+COF_J.US,D,20200622,000000,21.52,21.677,21.35,21.59,477226,0
+COF_J.US,D,20200623,000000,21.68,21.72,21.5,21.72,173042,0
+COF_J.US,D,20200624,000000,21.72,21.74,21.42,21.66,172402,0
+COF_J.US,D,20200625,000000,21.64,21.76,21.5,21.76,139879,0
+COF_J.US,D,20200626,000000,21.7,21.74,21.35,21.45,263394,0
+COF_J.US,D,20200629,000000,21.45,21.45,21.2,21.37,168525,0
+COF_J.US,D,20200630,000000,21.33,21.33,20.93,20.96,431399,0
+COF_J.US,D,20200701,000000,21.01,21.09,20.82,20.97,249847,0
+COF_J.US,D,20200702,000000,21.17,21.17,20.88,20.9,141336,0
+COF_J.US,D,20200706,000000,21.07,21.17,21,21.05,86088,0
+COF_J.US,D,20200707,000000,21.02,21.09,20.94,20.98,120453,0
+COF_J.US,D,20200708,000000,20.98,21.12,20.91,21.1,139641,0
+COF_J.US,D,20200709,000000,21.11,21.35,20.94,21.34,169145,0
+COF_J.US,D,20200710,000000,21.35,21.7,21.25,21.63,131978,0
+COF_J.US,D,20200713,000000,21.71,21.81,21.3501,21.48,132946,0
+COF_J.US,D,20200714,000000,21.48,21.51,21.24,21.3,140057,0
+COF_J.US,D,20200715,000000,21.5,21.59,21.4,21.59,124150,0
+COF_J.US,D,20200716,000000,21.64,22.04,21.5,21.76,259745,0
+COF_J.US,D,20200717,000000,21.82,21.86,21.55,21.63,223328,0
+COF_J.US,D,20200720,000000,21.73,21.8,21.58,21.76,202199,0
+COF_J.US,D,20200721,000000,21.92,22.05,21.807,21.92,187398,0
+COF_J.US,D,20200722,000000,21.94,22.1121,21.898,22.05,211589,0
+COF_J.US,D,20200723,000000,22.11,22.45,22.08,22.44,700240,0
+COF_J.US,D,20200724,000000,22.45,22.68,22.3977,22.66,262289,0
+COF_J.US,D,20200727,000000,22.74,22.9221,22.7,22.87,154974,0
+COF_J.US,D,20200728,000000,22.87,23.01,22.82,22.98,199193,0
+COF_J.US,D,20200729,000000,23.1,23.51,23.04,23.18,318007,0
+COF_J.US,D,20200730,000000,23.2,23.25,23.0993,23.15,213859,0
+COF_J.US,D,20200731,000000,23.2,23.55,23.1615,23.55,140145,0
+COF_J.US,D,20200803,000000,23.52,23.63,23.37,23.39,234699,0
+COF_J.US,D,20200804,000000,23.39,23.48,23.17,23.25,189512,0
+COF_J.US,D,20200805,000000,23.3,23.4,23.17,23.2,189889,0
+COF_J.US,D,20200806,000000,23.26,23.38,23.22,23.24,163030,0
+COF_J.US,D,20200807,000000,23.25,23.34,23.135,23.33,156950,0
+COF_J.US,D,20200810,000000,23.27,23.63,23.27,23.63,129526,0
+COF_J.US,D,20200811,000000,23.7,23.7,23.44,23.5,193628,0
+COF_J.US,D,20200812,000000,23.58,23.73,23.53,23.7,214558,0
+COF_J.US,D,20200813,000000,23.73,23.78,23.65,23.69,218005,0
+COF_J.US,D,20200814,000000,23.46,23.66,23.27,23.6,233267,0
+COF_J.US,D,20200817,000000,23.68,23.74,23.6,23.66,189072,0
+COF_J.US,D,20200818,000000,23.64,23.94,23.64,23.94,272909,0
+COF_J.US,D,20200819,000000,23.91,24.07,23.85,23.89,298283,0
+COF_J.US,D,20200820,000000,23.87,24.07,23.83,24.03,199059,0
+COF_J.US,D,20200821,000000,24.03,24.05,23.85,23.89,137900,0
+COF_J.US,D,20200824,000000,23.97,24.04,23.9,24.02,257839,0
+COF_J.US,D,20200825,000000,23.95,24.07,23.93,23.98,293710,0
+COF_J.US,D,20200826,000000,24.05,24.19,23.99,24.05,187808,0
+COF_J.US,D,20200827,000000,24.16,24.25,24.14,24.15,224165,0
+COF_J.US,D,20200828,000000,24.18,24.32,24.15,24.21,154466,0
+COF_J.US,D,20200831,000000,24.32,24.47,24.16,24.27,323687,0
+COF_J.US,D,20200901,000000,24.41,24.5,24.3814,24.41,318982,0
+COF_J.US,D,20200902,000000,24.42,24.47,24.31,24.38,204202,0
+COF_J.US,D,20200903,000000,24.38,24.43,24.228,24.33,188673,0
+COF_J.US,D,20200904,000000,24.33,24.35,24.105,24.13,146949,0
+COF_J.US,D,20200908,000000,24.07,24.14,23.81,23.81,111346,0
+COF_J.US,D,20200909,000000,23.97,24.28,23.9,24.1,95867,0
+COF_J.US,D,20200910,000000,24.3,24.68,24.255,24.53,479331,0
+COF_J.US,D,20200911,000000,24.67,24.84,24.56,24.61,213414,0
+COF_J.US,D,20200914,000000,24.73,24.7399,24.56,24.59,328539,0
+COF_J.US,D,20200915,000000,24.62,24.65,24.48,24.51,317361,0
+COF_J.US,D,20200916,000000,24.58,24.615,24.43,24.43,244025,0
+COF_J.US,D,20200917,000000,24.38,24.54,24.35,24.4,204806,0
+COF_J.US,D,20200918,000000,24.46,24.53,24.31,24.31,195694,0
+COF_J.US,D,20200921,000000,24.19,24.19,23.95,24.05,203091,0
+COF_J.US,D,20200922,000000,24.18,24.43,24.0994,24.42,201253,0
+COF_J.US,D,20200923,000000,24.4,24.49,24.06,24.1,208562,0
+COF_J.US,D,20200924,000000,24.14,24.3,23.88,24.17,175237,0
+COF_J.US,D,20200925,000000,24.22,24.6,24.22,24.44,254110,0
+COF_J.US,D,20200928,000000,24.54,24.7107,24.52,24.63,223919,0
+COF_J.US,D,20200929,000000,24.69,24.85,24.59,24.7,211139,0
+COF_J.US,D,20200930,000000,24.76,24.82,24.37,24.42,398427,0
+COF_J.US,D,20201001,000000,24.58,24.79,24.4845,24.77,156721,0
+COF_J.US,D,20201002,000000,24.66,24.89,24.65,24.84,149935,0
+COF_J.US,D,20201005,000000,24.86,24.94,24.75,24.9,165027,0
+COF_J.US,D,20201006,000000,24.92,24.98,24.8306,24.86,278004,0
+COF_J.US,D,20201007,000000,24.88,24.94,24.85,24.88,158744,0
+COF_J.US,D,20201008,000000,24.93,24.93,24.78,24.9,223194,0
+COF_J.US,D,20201009,000000,24.88,24.96,24.83,24.89,171039,0
+COF_J.US,D,20201012,000000,24.93,24.93,24.84,24.84,194886,0
+COF_J.US,D,20201013,000000,24.85,25,24.84,24.98,220327,0
+COF_J.US,D,20201014,000000,24.95,24.98,24.88,24.93,234421,0
+COF_J.US,D,20201015,000000,24.88,24.97,24.85,24.96,141015,0
+COF_J.US,D,20201016,000000,24.96,24.97,24.84,24.84,223037,0
+COF_J.US,D,20201019,000000,24.9,24.9,24.77,24.81,202557,0
+COF_J.US,D,20201020,000000,24.85,24.96,24.81,24.88,184624,0
+COF_J.US,D,20201021,000000,24.93,24.94,24.7,24.75,255508,0
+COF_J.US,D,20201022,000000,24.82,24.9,24.69,24.86,193976,0
+COF_J.US,D,20201023,000000,24.92,24.94,24.8499,24.9,301659,0
+COF_J.US,D,20201026,000000,24.87,24.9,24.81,24.86,365629,0
+COF_J.US,D,20201027,000000,24.85,24.91,24.83,24.86,329476,0
+COF_J.US,D,20201028,000000,24.76,24.83,24.54,24.54,289100,0
+COF_J.US,D,20201029,000000,24.65,24.79,24.46,24.75,225301,0
+COF_J.US,D,20201030,000000,24.74,24.8,24.63,24.77,216631,0
+COF_J.US,D,20201102,000000,24.78,24.9,24.78,24.8,150034,0
+COF_J.US,D,20201103,000000,24.85,24.93,24.78,24.84,246094,0
+COF_J.US,D,20201104,000000,24.91,24.98,24.83,24.94,557701,0
+COF_J.US,D,20201105,000000,24.97,25,24.96,24.97,236821,0
+COF_J.US,D,20201106,000000,24.97,24.98,24.93,24.95,187478,0
+COF_J.US,D,20201109,000000,25.01,25.13,24.96,25.03,559726,0
+COF_J.US,D,20201110,000000,25.05,25.06,24.97,24.99,231594,0
+COF_J.US,D,20201111,000000,25.02,25.0207,24.97,25.01,276080,0
+COF_J.US,D,20201112,000000,25.01,25.09,24.96,25.05,307348,0
+COF_J.US,D,20201113,000000,24.82,24.85,24.75,24.82,234157,0
+COF_J.US,D,20201116,000000,24.87,25.07,24.85,25.04,312548,0
+COF_J.US,D,20201117,000000,25,25.09,24.94,24.99,295470,0
+COF_J.US,D,20201118,000000,25.04,25.08,24.98,25.02,186447,0
+COF_J.US,D,20201119,000000,25.05,25.1236,25,25.07,177673,0
+COF_J.US,D,20201120,000000,25.1,25.1,25.01,25.04,209094,0
+COF_J.US,D,20201123,000000,25.07,25.18,25.01,25.15,180710,0
+COF_J.US,D,20201124,000000,25.2,25.25,25.12,25.2,159634,0
+COF_J.US,D,20201125,000000,25.19,25.29,25.13,25.16,103729,0
+COF_J.US,D,20201127,000000,25.2,25.21,25.1171,25.19,63857,0
+COF_J.US,D,20201130,000000,25.18,25.42,25.16,25.19,472584,0
+COF_J.US,D,20201201,000000,25.28,25.349,25.225,25.29,401391,0
+COF_J.US,D,20201202,000000,25.36,25.41,25.3,25.38,454532,0
+COF_J.US,D,20201203,000000,25.38,25.42,25.31,25.35,214669,0
+COF_J.US,D,20201204,000000,25.38,25.44,25.32,25.38,182848,0
+COF_J.US,D,20201207,000000,25.41,25.5,25.36,25.39,136876,0
+COF_J.US,D,20201208,000000,25.42,25.47,25.33,25.41,240746,0
+COF_J.US,D,20201209,000000,25.44,25.47,25.3781,25.38,126740,0
+COF_J.US,D,20201210,000000,25.41,25.45,25.34,25.39,148287,0
+COF_J.US,D,20201211,000000,25.41,25.49,25.37,25.39,221170,0
+COF_J.US,D,20201214,000000,25.4,25.49,25.39,25.4,144747,0
+COF_J.US,D,20201215,000000,25.45,25.465,25.38,25.45,140361,0
+COF_J.US,D,20201216,000000,25.43,25.5,25.41,25.47,221981,0
+COF_J.US,D,20201217,000000,25.48,25.63,25.43,25.63,630877,0
+COF_J.US,D,20201218,000000,25.66,25.75,25.5106,25.75,519467,0
+COF_J.US,D,20201221,000000,25.68,25.88,25.6482,25.8,143800,0
+COF_J.US,D,20201222,000000,25.86,25.98,25.78,25.89,157248,0
+COF_J.US,D,20201223,000000,25.82,25.97,25.77,25.92,130154,0
+COF_J.US,D,20201224,000000,25.95,25.98,25.85,25.86,105048,0
+COF_J.US,D,20201228,000000,25.89,25.94,25.68,25.74,115614,0
+COF_J.US,D,20201229,000000,25.74,25.78,25.65,25.75,146065,0
+COF_J.US,D,20201230,000000,25.8,25.93,25.75,25.92,164918,0
+COF_J.US,D,20201231,000000,25.93,26.23,25.8801,26,170421,0
+COF_J.US,D,20210104,000000,26.1,26.12,25.55,25.69,184543,0
+COF_J.US,D,20210105,000000,25.75,25.81,25.61,25.81,160106,0
+COF_J.US,D,20210106,000000,25.76,25.78,25.02,25.32,256922,0
+COF_J.US,D,20210107,000000,25.15,25.36,24.91,25.32,495223,0
+COF_J.US,D,20210108,000000,25.2,25.4999,25.15,25.29,338699,0
+COF_J.US,D,20210111,000000,25.25,25.25,25,25.02,264500,0
+COF_J.US,D,20210112,000000,25.05,25.13,24.8,24.97,303819,0
+COF_J.US,D,20210113,000000,25.03,25.32,24.95,25.26,292058,0
+COF_J.US,D,20210114,000000,25.31,25.43,25.166,25.26,155051,0
+COF_J.US,D,20210115,000000,25.32,25.53,25.2,25.44,89282,0
+COF_J.US,D,20210119,000000,25.52,25.62,25.4,25.57,135769,0
+COF_J.US,D,20210120,000000,25.64,25.92,25.58,25.84,176302,0
+COF_J.US,D,20210121,000000,25.68,25.91,25.66,25.78,138000,0
+COF_J.US,D,20210122,000000,25.74,25.9168,25.726,25.84,88389,0
+COF_J.US,D,20210125,000000,25.76,25.81,25.55,25.62,202913,0
+COF_J.US,D,20210126,000000,25.62,25.7,25.53,25.58,182900,0
+COF_J.US,D,20210127,000000,25.58,25.605,25.24,25.24,125312,0
+COF_J.US,D,20210128,000000,25.39,25.57,25.31,25.46,194280,0
+COF_J.US,D,20210129,000000,25.46,25.5,25.29,25.35,434999,0
+COF_J.US,D,20210201,000000,25.4,25.5542,25.36,25.5,151247,0
+COF_J.US,D,20210202,000000,25.54,25.64,25.41,25.43,732553,0
+COF_J.US,D,20210203,000000,25.39,25.4835,25.3,25.35,151429,0
+COF_J.US,D,20210204,000000,25.38,25.49,25.15,25.44,172619,0
+COF_J.US,D,20210205,000000,25.4,25.58,25.4,25.46,163466,0
+COF_J.US,D,20210208,000000,25.47,25.59,25.4,25.45,111217,0
+COF_J.US,D,20210209,000000,25.5,25.63,25.5,25.56,112754,0
+COF_J.US,D,20210210,000000,25.6,25.65,25.48,25.64,102130,0
+COF_J.US,D,20210211,000000,25.65,25.67,25.51,25.55,536389,0
+COF_J.US,D,20210212,000000,25.2,25.33,25.06,25.28,219940,0
+COF_J.US,D,20210216,000000,25.2,25.27,25.04,25.09,206304,0
+COF_J.US,D,20210217,000000,25.14,25.19,25.04,25.07,173047,0
+COF_J.US,D,20210218,000000,25.04,25.04,24.91,24.99,324539,0
+COF_J.US,D,20210219,000000,24.99,25.03,24.95,25,184308,0
+COF_J.US,D,20210222,000000,25.03,25.03,24.84,24.84,232793,0
+COF_J.US,D,20210223,000000,24.9,24.91,24.82,24.85,150364,0
+COF_J.US,D,20210224,000000,24.77,24.8,24.5303,24.54,378839,0
+COF_J.US,D,20210225,000000,24.57,24.64,24.01,24.05,364609,0
+COF_J.US,D,20210226,000000,24.32,24.32,24.0111,24.21,480964,0
+COF_J.US,D,20210301,000000,24.4,24.64,24.385,24.56,333041,0
+COF_J.US,D,20210302,000000,24.62,24.9,24.58,24.81,228981,0
+COF_J.US,D,20210303,000000,24.75,24.88,24.6491,24.78,179522,0
+COF_J.US,D,20210304,000000,24.78,24.95,24.64,24.75,215052,0
+COF_J.US,D,20210305,000000,24.79,24.86,24.63,24.82,146875,0
+COF_J.US,D,20210308,000000,24.87,24.91,24.76,24.8,142681,0
+COF_J.US,D,20210309,000000,24.91,24.99,24.8,24.94,190405,0
+COF_J.US,D,20210310,000000,24.97,25,24.92,24.96,127363,0
+COF_J.US,D,20210311,000000,25,25.14,24.96,25.14,207900,0
+COF_J.US,D,20210312,000000,25.01,25.09,24.91,25.09,141773,0
+COF_J.US,D,20210315,000000,25.09,25.19,25.0434,25.12,155406,0
+COF_J.US,D,20210316,000000,25.22,25.3,25.11,25.3,95727,0
+COF_J.US,D,20210317,000000,25.22,25.25,25.07,25.17,330062,0
+COF_J.US,D,20210318,000000,25,25.068,24.87,24.94,223759,0
+COF_J.US,D,20210319,000000,24.99,25.06,24.85,24.98,217651,0
+COF_J.US,D,20210322,000000,25.04,25.15,25.04,25.12,96881,0
+COF_J.US,D,20210323,000000,25.08,25.271,25.08,25.21,83013,0
+COF_J.US,D,20210324,000000,25.25,25.35,25.17,25.22,159960,0
+COF_J.US,D,20210325,000000,25.23,25.32,25.185,25.32,85765,0
+COF_J.US,D,20210326,000000,25.3,25.35,25.21,25.35,112382,0
+COF_J.US,D,20210329,000000,25.37,25.37,25.05,25.1,164383,0
+COF_J.US,D,20210330,000000,25.05,25.18,25.01,25.07,122075,0
+COF_J.US,D,20210331,000000,25.16,25.26,25.12,25.14,160170,0
+COF_J.US,D,20210401,000000,25.16,25.49,25.16,25.49,129350,0
+COF_J.US,D,20210405,000000,25.49,25.55,25.35,25.5,180196,0
+COF_J.US,D,20210406,000000,25.5,25.7,25.49,25.7,121829,0
+COF_J.US,D,20210407,000000,25.7,25.73,25.61,25.64,74495,0
+COF_J.US,D,20210408,000000,25.71,25.78,25.61,25.78,60465,0
+COF_J.US,D,20210409,000000,25.74,25.84,25.6901,25.8,77584,0
+COF_J.US,D,20210412,000000,25.72,25.78,25.55,25.57,252384,0
+COF_J.US,D,20210413,000000,25.62,25.62,25.51,25.53,205686,0
+COF_J.US,D,20210414,000000,25.57,25.6134,25.53,25.61,86199,0
+COF_J.US,D,20210415,000000,25.68,25.77,25.5933,25.65,114944,0
+COF_J.US,D,20210416,000000,25.68,25.702,25.52,25.65,118142,0
+COF_J.US,D,20210419,000000,25.64,25.6518,25.53,25.56,54507,0
+COF_J.US,D,20210420,000000,25.55,25.5698,25.4,25.4802,68156,0
+COF_J.US,D,20210421,000000,25.49,25.59,25.46,25.56,153414,0
+COF_J.US,D,20210422,000000,25.6,25.68,25.51,25.57,93330,0
+COF_J.US,D,20210423,000000,25.61,25.705,25.56,25.61,75419,0
+COF_J.US,D,20210426,000000,25.67,25.7122,25.57,25.665,103308,0
+COF_J.US,D,20210427,000000,25.68,25.7096,25.56,25.6,90422,0
+COF_J.US,D,20210428,000000,25.65,25.65,25.5,25.65,88096,0
+COF_J.US,D,20210429,000000,25.6,25.64,25.5,25.51,156994,0
+COF_J.US,D,20210430,000000,25.53,25.54,25.43,25.45,244926,0
+COF_J.US,D,20210503,000000,25.52,25.69,25.4856,25.68,72339,0
+COF_J.US,D,20210504,000000,25.62,25.83,25.59,25.81,75174,0
+COF_J.US,D,20210505,000000,25.83,25.83,25.71,25.75,39327,0
+COF_J.US,D,20210506,000000,25.8,25.805,25.65,25.8,47256,0
+COF_J.US,D,20210507,000000,25.81,25.94,25.75,25.8001,66073,0
+COF_J.US,D,20210510,000000,25.83,25.9,25.71,25.73,60697,0
+COF_J.US,D,20210511,000000,25.63,25.7,25.44,25.5,82715,0
+COF_J.US,D,20210512,000000,25.35,25.43,25.2,25.23,192426,0
+COF_J.US,D,20210513,000000,25.32,25.44,25.22,25.36,212737,0
+COF_J.US,D,20210514,000000,25.24,25.29,25.08,25.26,98142,0
+COF_J.US,D,20210517,000000,25.25,25.301,25.1101,25.21,91471,0
+COF_J.US,D,20210518,000000,25.23,25.2604,25.18,25.23,131121,0
+COF_J.US,D,20210519,000000,25.14,25.33,25.14,25.22,84963,0
+COF_J.US,D,20210520,000000,25.32,25.39,25.25,25.38,94660,0
+COF_J.US,D,20210521,000000,25.42,25.44,25.35,25.395,68374,0
+COF_J.US,D,20210524,000000,25.44,25.49,25.34,25.47,108278,0
+COF_J.US,D,20210525,000000,25.52,25.6,25.44,25.55,84987,0
+COF_J.US,D,20210526,000000,25.55,25.61,25.43,25.56,137017,0
+COF_J.US,D,20210527,000000,25.6,25.63,25.48,25.5,236030,0
+COF_J.US,D,20210528,000000,25.55,25.62,25.45,25.59,225097,0
+COF_J.US,D,20210601,000000,25.67,25.75,25.63,25.71,77037,0
+COF_J.US,D,20210602,000000,25.7,25.75,25.62,25.73,136130,0
+COF_J.US,D,20210603,000000,25.71,25.78,25.62,25.75,137384,0
+COF_J.US,D,20210604,000000,25.78,25.78,25.66,25.75,86603,0
+COF_J.US,D,20210607,000000,25.74,25.8,25.68,25.76,122531,0
+COF_J.US,D,20210608,000000,25.72,25.8,25.7,25.77,135156,0
+COF_J.US,D,20210609,000000,25.82,25.93,25.765,25.91,110567,0
+COF_J.US,D,20210610,000000,25.9,25.93,25.83,25.87,81587,0
+COF_J.US,D,20210611,000000,25.82,25.92,25.8,25.9142,66608,0
+COF_J.US,D,20210614,000000,25.95,26,25.901,25.98,78980,0
+COF_J.US,D,20210615,000000,25.99,25.99,25.93,25.98,65972,0
+COF_J.US,D,20210616,000000,25.98,26,25.91,25.92,78062,0
+COF_J.US,D,20210617,000000,25.96,26.18,25.96,26.15,91138,0
+COF_J.US,D,20210618,000000,26.15,26.19,26.075,26.09,47960,0
+COF_J.US,D,20210621,000000,26.11,26.19,26.0813,26.115,53170,0
+COF_J.US,D,20210622,000000,26.14,26.27,26.1,26.21,93190,0
+COF_J.US,D,20210623,000000,26.17,26.28,26.17,26.2,78260,0
+COF_J.US,D,20210624,000000,26.26,26.29,26.19,26.2,51944,0
+COF_J.US,D,20210625,000000,26.25,26.26,26.02,26.1,87526,0
+COF_J.US,D,20210628,000000,26.1,26.1,26,26.1,69513,0
+COF_J.US,D,20210629,000000,26.13,26.14,26.03,26.1,139445,0
+COF_J.US,D,20210630,000000,26.1,26.39,26.09,26.39,237158,0
+COF_J.US,D,20210701,000000,26.36,26.48,26.36,26.41,111831,0
+COF_J.US,D,20210702,000000,26.41,26.44,26.3,26.4028,46330,0
+COF_J.US,D,20210706,000000,26.38,26.45,26.32,26.45,55007,0
+COF_J.US,D,20210707,000000,26.46,26.48,26.36,26.47,105970,0
+COF_J.US,D,20210708,000000,26.39,26.44,26.29,26.3219,61686,0
+COF_J.US,D,20210709,000000,26.4,26.49,26.2911,26.46,281826,0
+COF_J.US,D,20210712,000000,26.45,26.49,26.39,26.44,92952,0
+COF_J.US,D,20210713,000000,26.44,26.47,26.16,26.17,526253,0
+COF_J.US,D,20210714,000000,26.2,26.2295,26.06,26.14,114167,0
+COF_J.US,D,20210715,000000,26.15,26.2496,26.13,26.18,82599,0
+COF_J.US,D,20210716,000000,26.2,26.2,26.06,26.08,42395,0
+COF_J.US,D,20210719,000000,26.01,26.035,25.9,26.02,70056,0
+COF_J.US,D,20210720,000000,26.03,26.1,25.94,26.06,49694,0
+COF_J.US,D,20210721,000000,26.1,26.2,26.04,26.19,122938,0
+COF_J.US,D,20210722,000000,26.19,26.19,26.04,26.05,84318,0
+COF_J.US,D,20210723,000000,26.12,26.19,26.0514,26.18,64523,0
+COF_J.US,D,20210726,000000,26.14,26.18,26.05,26.09,174309,0
+COF_J.US,D,20210727,000000,26.05,26.13,25.94,26.07,176182,0
+COF_J.US,D,20210728,000000,26.05,26.11,25.96,26.08,110844,0
+COF_J.US,D,20210729,000000,26.09,26.22,26.05,26.18,64699,0
+COF_J.US,D,20210730,000000,26.18,26.4,26.17,26.31,111131,0
+COF_J.US,D,20210802,000000,26.36,26.44,26.31,26.44,38693,0
+COF_J.US,D,20210803,000000,26.44,26.5,26.3801,26.48,33397,0
+COF_J.US,D,20210804,000000,26.43,26.52,26.38,26.52,58475,0
+COF_J.US,D,20210805,000000,26.48,26.74,26.48,26.6487,91799,0
+COF_J.US,D,20210806,000000,26.63,26.69,26.58,26.69,43782,0
+COF_J.US,D,20210809,000000,26.69,26.69,26.51,26.53,51421,0
+COF_J.US,D,20210810,000000,26.49,26.51,26.25,26.48,53449,0
+COF_J.US,D,20210811,000000,26.48,26.48,26.16,26.22,92329,0
+COF_J.US,D,20210812,000000,26.21,26.38,26.21,26.29,59650,0
+COF_J.US,D,20210813,000000,26.06,26.2,26.06,26.14,40073,0
+COF_J.US,D,20210816,000000,26.15,26.1699,25.9,25.95,118625,0
+COF_J.US,D,20210817,000000,25.93,25.955,25.83,25.92,67039,0
+COF_J.US,D,20210818,000000,25.92,25.92,25.76,25.8,155366,0
+COF_J.US,D,20210819,000000,25.73,25.94,25.73,25.94,238271,0
+COF_J.US,D,20210820,000000,25.96,26.04,25.9302,26.03,43920,0
+COF_J.US,D,20210823,000000,26.04,26.11,26,26.05,274010,0
+COF_J.US,D,20210824,000000,26.08,26.12,26.05,26.06,88882,0
+COF_J.US,D,20210825,000000,26.11,26.11,26,26.05,114366,0
+COF_J.US,D,20210826,000000,26.04,26.04,25.88,25.91,46931,0
+COF_J.US,D,20210827,000000,25.97,26.07,25.885,26.07,49241,0
+COF_J.US,D,20210830,000000,26.09,26.19,25.89,25.89,102328,0
+COF_J.US,D,20210831,000000,25.85,25.99,25.85,25.89,304399,0
+COF_J.US,D,20210901,000000,26.03,26.09,25.95,26.02,86182,0
+COF_J.US,D,20210902,000000,26.06,26.1299,26.01,26.01,143973,0
+COF_J.US,D,20210903,000000,25.99,26.06,25.96,26,24980,0
+COF_J.US,D,20210907,000000,25.99,26.013,25.9101,25.95,45497,0
+COF_J.US,D,20210908,000000,26.02,26.02,25.89,25.9802,43821,0
+COF_J.US,D,20210909,000000,26,26.11,25.9426,26.11,56420,0
+COF_J.US,D,20210910,000000,26.14,26.15,26.06,26.14,73188,0
+COF_J.US,D,20210913,000000,26.15,26.15,26.02,26.13,56277,0
+COF_J.US,D,20210914,000000,26.13,26.15,26.03,26.08,65062,0
+COF_J.US,D,20210915,000000,26.09,26.15,26.02,26.1,89628,0
+COF_J.US,D,20210916,000000,26.13,26.52,26.09,26.49,217377,0
+COF_J.US,D,20210917,000000,26.49,26.53,26.34,26.3657,298881,0
+COF_J.US,D,20210920,000000,26.19,26.34,26.15,26.3,169859,0
+COF_J.US,D,20210921,000000,26.32,26.35,26.25,26.34,64210,0
+COF_J.US,D,20210922,000000,26.4,26.48,26.3,26.48,86641,0
+COF_J.US,D,20210923,000000,26.48,26.531,26.3,26.34,111508,0
+COF_J.US,D,20210924,000000,26.29,26.31,26.21,26.23,49925,0
+COF_J.US,D,20210927,000000,26.16,26.22,26.09,26.15,106088,0
+COF_J.US,D,20210928,000000,26.04,26.12,25.8801,25.93,164589,0
+COF_J.US,D,20210929,000000,26,26.22,26,26.22,61579,0
+COF_J.US,D,20210930,000000,26.23,26.321,26.11,26.23,143801,0
+COF_J.US,D,20211001,000000,26.25,26.2655,26.13,26.2,21835,0
+COF_J.US,D,20211004,000000,26.27,26.27,25.9235,25.94,53299,0
+COF_J.US,D,20211005,000000,26.03,26.1,25.81,25.85,82871,0
+COF_J.US,D,20211006,000000,25.89,25.99,25.75,25.99,75320,0
+COF_J.US,D,20211007,000000,25.94,25.99,25.89,25.92,67161,0
+COF_J.US,D,20211008,000000,25.96,25.96,25.78,25.9,23255,0
+COF_J.US,D,20211011,000000,25.9,25.96,25.86,25.9,73152,0
+COF_J.US,D,20211012,000000,25.94,26.058,25.9017,26.05,55000,0
+COF_J.US,D,20211013,000000,26.08,26.33,26.035,26.28,102547,0
+COF_J.US,D,20211014,000000,26.36,26.49,26.3209,26.43,41956,0
+COF_J.US,D,20211015,000000,26.42,26.45,26.24,26.32,46923,0
+COF_J.US,D,20211018,000000,26.28,26.29,26.1,26.25,52742,0
+COF_J.US,D,20211019,000000,26.24,26.29,26.11,26.17,72484,0
+COF_J.US,D,20211020,000000,26.19,26.44,26.11,26.43,120178,0
+COF_J.US,D,20211021,000000,26.41,26.48,26.33,26.35,58410,0
+COF_J.US,D,20211022,000000,26.42,26.42,26.23,26.25,91643,0
+COF_J.US,D,20211025,000000,26.31,26.33,26.22,26.3,45369,0
+COF_J.US,D,20211026,000000,26.35,26.35,26.25,26.29,25144,0
+COF_J.US,D,20211027,000000,26.33,26.34,26.23,26.24,79197,0
+COF_J.US,D,20211028,000000,26.3,26.34,26.21,26.26,64856,0
+COF_J.US,D,20211029,000000,26.12,26.34,26.12,26.19,91285,0
+COF_J.US,D,20211101,000000,26.26,26.36,26.1753,26.36,77267,0
+COF_J.US,D,20211102,000000,26.37,26.37,26.2613,26.2763,62626,0
+COF_J.US,D,20211103,000000,26.34,26.35,26.27,26.3,51732,0
+COF_J.US,D,20211104,000000,26.32,26.39,26.27,26.39,44941,0
+COF_J.US,D,20211105,000000,26.39,26.44,26.32,26.44,50458,0
+COF_J.US,D,20211108,000000,26.44,26.44,26.23,26.25,184091,0
+COF_J.US,D,20211109,000000,26.3,26.3191,26.17,26.195,34472,0
+COF_J.US,D,20211110,000000,26.17,26.19,25.8152,25.91,103038,0
+COF_J.US,D,20211111,000000,25.95,25.99,25.78,25.9,68727,0
+COF_J.US,D,20211112,000000,25.7,25.7184,25.4705,25.62,63122,0
+COF_J.US,D,20211115,000000,25.64,25.64,25.5126,25.61,51607,0
+COF_J.US,D,20211116,000000,25.63,25.77,25.5699,25.65,66659,0
+COF_J.US,D,20211117,000000,25.61,25.65,25.52,25.65,50743,0
+COF_J.US,D,20211118,000000,25.69,25.69,25.56,25.6,52382,0
+COF_J.US,D,20211119,000000,25.68,25.7299,25.51,25.62,46094,0
+COF_J.US,D,20211122,000000,25.62,25.67,25.41,25.41,58206,0
+COF_J.US,D,20211123,000000,25.35,25.4382,25.18,25.26,64157,0
+COF_J.US,D,20211124,000000,25.27,25.33,25.15,25.29,45513,0
+COF_J.US,D,20211126,000000,25.21,25.21,25.01,25.15,50875,0
+COF_J.US,D,20211129,000000,25.21,25.634,25.2,25.57,256891,0
+COF_J.US,D,20211130,000000,25.58,25.69,25.42,25.61,334641,0
+COF_J.US,D,20211201,000000,25.77,25.91,25.68,25.71,78365,0
+COF_J.US,D,20211202,000000,25.73,25.98,25.73,25.77,74264,0
+COF_J.US,D,20211203,000000,25.76,25.8689,25.67,25.75,70381,0
+COF_J.US,D,20211206,000000,25.75,25.92,25.69,25.81,40439,0
+COF_J.US,D,20211207,000000,25.92,26.07,25.85,25.91,56622,0
+COF_J.US,D,20211208,000000,25.92,25.96,25.85,25.9,73019,0
+COF_J.US,D,20211209,000000,25.91,25.99,25.8813,25.95,35771,0
+COF_J.US,D,20211210,000000,25.99,26,25.85,25.91,38486,0
+COF_J.US,D,20211213,000000,25.88,25.94,25.8407,25.93,64920,0
+COF_J.US,D,20211214,000000,25.88,25.9,25.78,25.87,95800,0
+COF_J.US,D,20211215,000000,25.86,25.89,25.77,25.82,155871,0
+COF_J.US,D,20211216,000000,25.84,26.05,25.8,25.9,117844,0
+COF_J.US,D,20211217,000000,25.88,26.02,25.8201,25.83,223110,0
+COF_J.US,D,20211220,000000,25.82,25.89,25.78,25.8,183595,0
+COF_J.US,D,20211221,000000,25.8,25.9202,25.76,25.8,298281,0
+COF_J.US,D,20211222,000000,25.86,26.1,25.845,26.09,32524,0
+COF_J.US,D,20211223,000000,26.14,26.18,25.96,26.0401,41635,0
+COF_J.US,D,20211227,000000,26.12,26.13,26.02,26.04,66987,0
+COF_J.US,D,20211228,000000,26,26.13,26,26.08,25022,0
+COF_J.US,D,20211229,000000,26.05,26.1,26.02,26.02,54528,0
+COF_J.US,D,20211230,000000,26.09,26.11,26.02,26.05,33225,0
+COF_J.US,D,20211231,000000,26.05,26.13,25.93,26.02,282160,0
+COF_J.US,D,20220103,000000,26.02,26.02,25.84,25.89,79924,0
+COF_J.US,D,20220104,000000,25.89,25.939,25.65,25.79,100540,0
+COF_J.US,D,20220105,000000,25.86,25.91,25.52,25.68,93252,0
+COF_J.US,D,20220106,000000,25.66,25.73,25.46,25.7279,81805,0
+COF_J.US,D,20220107,000000,25.64,25.7,25.57,25.69,186169,0
+COF_J.US,D,20220110,000000,25.55,25.6024,25.41,25.56,85647,0
+COF_J.US,D,20220111,000000,25.57,25.74,25.53,25.65,47007,0
+COF_J.US,D,20220112,000000,25.65,25.66,25.55,25.58,74317,0
+COF_J.US,D,20220113,000000,25.58,25.69,25.58,25.6299,47002,0
+COF_J.US,D,20220114,000000,25.57,25.581,25.46,25.48,75151,0
+COF_J.US,D,20220118,000000,25.41,25.4486,25.21,25.36,121281,0
+COF_J.US,D,20220119,000000,25.37,25.505,25.27,25.39,93032,0
+COF_J.US,D,20220120,000000,25.45,25.48,25.28,25.34,80979,0
+COF_J.US,D,20220121,000000,25.32,25.34,25.05,25.1,435422,0
+COF_J.US,D,20220124,000000,25.06,25.09,24.81,24.99,156608,0
+COF_J.US,D,20220125,000000,24.99,25.06,24.9,24.98,169209,0
+COF_J.US,D,20220126,000000,24.98,25.11,24.64,24.76,191256,0
+COF_J.US,D,20220127,000000,24.81,24.88,24.1549,24.21,257807,0
+COF_J.US,D,20220128,000000,24.25,24.55,23.66,24.3,289277,0
+COF_J.US,D,20220131,000000,24.32,24.59,24.3,24.51,180900,0
+COF_J.US,D,20220201,000000,24.6,24.66,24.5,24.57,227773,0
+COF_J.US,D,20220202,000000,24.68,24.7344,24.37,24.37,161746,0
+COF_J.US,D,20220203,000000,24.2,24.3,24.01,24.14,280536,0
+COF_J.US,D,20220204,000000,24.01,24.07,23.66,23.72,417006,0
+COF_J.US,D,20220207,000000,23.84,23.84,23.59,23.72,229114,0
+COF_J.US,D,20220208,000000,23.63,23.69,23.44,23.61,213224,0
+COF_J.US,D,20220209,000000,23.67,23.75,23.52,23.67,158675,0
+COF_J.US,D,20220210,000000,23.52,23.52,23.02,23.18,443601,0
+COF_J.US,D,20220211,000000,23,23.0894,22.28,22.49,195309,0
+COF_J.US,D,20220214,000000,22.31,22.3833,21.91,22.14,238125,0
+COF_J.US,D,20220215,000000,22.13,22.39,22.1251,22.27,995630,0
+COF_J.US,D,20220216,000000,22.27,22.71,22.2,22.67,266710,0
+COF_J.US,D,20220217,000000,22.63,22.87,22.46,22.65,404710,0
+COF_J.US,D,20220218,000000,22.74,22.85,22.53,22.75,214335,0
+COF_J.US,D,20220222,000000,22.75,22.75,22.4,22.66,136103,0
+COF_J.US,D,20220223,000000,22.66,22.66,22.45,22.51,165377,0
+COF_J.US,D,20220224,000000,22.3,22.51,22.02,22.49,305320,0
+COF_J.US,D,20220225,000000,22.55,22.92,22.42,22.79,221998,0
+COF_J.US,D,20220228,000000,22.78,23.04,22.7,22.85,199833,0
+COF_J.US,D,20220301,000000,23,23.23,22.91,23.1,287473,0
+COF_J.US,D,20220302,000000,23.1,23.2,23.02,23.08,114113,0
+COF_J.US,D,20220303,000000,23.15,23.2,23,23.08,77112,0
+COF_J.US,D,20220304,000000,23.04,23.0422,22.74,22.79,74736,0
+COF_J.US,D,20220307,000000,22.84,22.86,22.41,22.47,120984,0
+COF_J.US,D,20220308,000000,22.45,22.45,22.2,22.31,97095,0
+COF_J.US,D,20220309,000000,22.42,22.54,22.3486,22.45,95891,0
+COF_J.US,D,20220310,000000,22.33,22.37,22.12,22.28,119691,0
+COF_J.US,D,20220311,000000,22.36,22.36,22.01,22.09,79873,0
+COF_J.US,D,20220314,000000,22,22,21.25,21.44,161371,0
+COF_J.US,D,20220315,000000,21.54,21.64,21.371,21.47,100614,0
+COF_J.US,D,20220316,000000,21.52,21.729,21.24,21.5,272736,0
+COF_J.US,D,20220317,000000,21.64,21.95,21.64,21.84,98885,0
+COF_J.US,D,20220318,000000,21.8,22.24,21.8,22.24,104655,0
+COF_J.US,D,20220321,000000,22.17,22.25,21.31,21.7,285340,0
+COF_J.US,D,20220322,000000,21.64,21.6843,21.4,21.5,112321,0
+COF_J.US,D,20220323,000000,21.51,21.65,21.32,21.55,138324,0
+COF_J.US,D,20220324,000000,21.55,21.67,21.4101,21.58,91050,0
+COF_J.US,D,20220325,000000,21.46,21.52,21.13,21.24,140546,0
+COF_J.US,D,20220328,000000,21.23,21.41,21.22,21.35,98171,0
+COF_J.US,D,20220329,000000,21.47,21.73,21.41,21.69,117187,0
+COF_J.US,D,20220330,000000,21.68,22.02,21.5502,21.98,84992,0
+COF_J.US,D,20220331,000000,22.05,22.14,21.89,22.06,131995,0
+COF_J.US,D,20220401,000000,22.13,22.13,21.8386,21.95,136366,0
+COF_J.US,D,20220404,000000,21.95,22.12,21.83,21.93,194263,0
+COF_J.US,D,20220405,000000,21.87,21.945,21.4,21.49,120492,0
+COF_J.US,D,20220406,000000,21.22,21.26,21.03,21.2,117538,0
+COF_J.US,D,20220407,000000,21.1,21.31,21.0606,21.26,143121,0
+COF_J.US,D,20220408,000000,21.18,21.22,21.03,21.1,121910,0
+COF_J.US,D,20220411,000000,21,21,20.55,20.66,138000,0
+COF_J.US,D,20220412,000000,20.81,20.94,20.54,20.65,105347,0
+COF_J.US,D,20220413,000000,20.65,20.7,20.35,20.6,307892,0
+COF_J.US,D,20220414,000000,20.57,20.63,20.3,20.63,149250,0
+COF_J.US,D,20220418,000000,20.55,20.6398,20.255,20.5,254386,0
+COF_J.US,D,20220419,000000,20.41,20.42,20.26,20.42,145284,0
+COF_J.US,D,20220420,000000,20.46,20.59,20.39,20.5,137333,0
+COF_J.US,D,20220421,000000,20.53,20.64,20.07,20.14,170892,0
+COF_J.US,D,20220422,000000,20.03,20.052,19.63,19.8,280506,0
+COF_J.US,D,20220425,000000,19.72,20.05,19.72,20.02,142044,0
+COF_J.US,D,20220426,000000,20.05,20.11,19.8605,19.88,114963,0
+COF_J.US,D,20220427,000000,19.85,19.94,19.44,19.6995,122620,0
+COF_J.US,D,20220428,000000,19.62,20.01,19.32,19.96,244841,0
+COF_J.US,D,20220429,000000,19.8,19.92,19.56,19.83,301320,0
+COF_J.US,D,20220502,000000,19.7,19.7,18.82,19.03,428884,0
+COF_J.US,D,20220503,000000,19.16,19.3728,18.895,19.08,269696,0
+COF_J.US,D,20220504,000000,19.1,19.92,19.039,19.92,288755,0
+COF_J.US,D,20220505,000000,19.7,19.7,19.21,19.3,251714,0
+COF_J.US,D,20220506,000000,19.19,19.33,18.75,18.91,159392,0
+COF_J.US,D,20220509,000000,18.83,18.8599,18.53,18.633,234833,0
+COF_J.US,D,20220510,000000,18.92,18.96,18.67,18.81,226503,0
+COF_J.US,D,20220511,000000,18.68,19.14,18.66,18.85,151625,0
+COF_J.US,D,20220512,000000,18.99,19.31,18.8301,19.31,231612,0
+COF_J.US,D,20220513,000000,19.36,19.59,19.3,19.47,203282,0
+COF_J.US,D,20220516,000000,19.27,19.71,19.15,19.54,366059,0
+COF_J.US,D,20220517,000000,19.66,19.73,19.07,19.1,235559,0
+COF_J.US,D,20220518,000000,18.99,19.1,18.4,18.66,266075,0
+COF_J.US,D,20220519,000000,18.61,18.82,18.32,18.4318,262966,0
+COF_J.US,D,20220520,000000,18.52,18.576,17.9,18.13,255981,0
+COF_J.US,D,20220523,000000,18.01,18.2099,17.77,17.92,402156,0
+COF_J.US,D,20220524,000000,17.88,18.69,17.8,18.69,207220,0
+COF_J.US,D,20220525,000000,18.77,19.7,18.69,19.7,169845,0
+COF_J.US,D,20220526,000000,19.84,20.29,19.72,19.96,253458,0
+COF_J.US,D,20220527,000000,20.07,20.55,20.07,20.3808,270410,0
+COF_J.US,D,20220531,000000,20.29,20.51,19.88,20.44,218218,0
+COF_J.US,D,20220601,000000,20.68,20.77,20.29,20.36,140431,0
+COF_J.US,D,20220602,000000,20.3,20.4918,20.15,20.41,138016,0
+COF_J.US,D,20220603,000000,20.33,20.33,19.99,20.33,123103,0
+COF_J.US,D,20220606,000000,20.42,20.42,20.06,20.17,89547,0
+COF_J.US,D,20220607,000000,20.13,20.605,20.05,20.47,110819,0
+COF_J.US,D,20220608,000000,20.45,20.56,20.23,20.34,96936,0
+COF_J.US,D,20220609,000000,20.26,20.34,20.04,20.04,109996,0
+COF_J.US,D,20220610,000000,19.7,19.77,19.25,19.25,181361,0
+COF_J.US,D,20220613,000000,18.8,18.8,18.091,18.46,235048,0
+COF_J.US,D,20220614,000000,18.51,18.7,18.15,18.54,186005,0
+COF_J.US,D,20220615,000000,18.79,19.47,18.644,19.27,324406,0
+COF_J.US,D,20220616,000000,18.91,19.19,18.53,18.66,328907,0
+COF_J.US,D,20220617,000000,18.78,18.87,18.5101,18.7,131886,0
+COF_J.US,D,20220621,000000,18.7872,18.9631,18.7101,18.79,89157,0
+COF_J.US,D,20220622,000000,18.67,18.95,18.67,18.9,159236,0
+COF_J.US,D,20220623,000000,18.93,19.22,18.8155,19.14,335835,0
+COF_J.US,D,20220624,000000,19.28,19.41,19.1088,19.33,114802,0
+COF_J.US,D,20220627,000000,19.33,19.41,19.19,19.34,65571,0
+COF_J.US,D,20220628,000000,19.44,19.49,19.1609,19.2532,63448,0
+COF_J.US,D,20220629,000000,19.37,19.37,19.06,19.27,55799,0
+COF_J.US,D,20220630,000000,19.21,19.5273,19.1777,19.37,60289,0
+COF_J.US,D,20220701,000000,19.5,19.689,19.27,19.66,76340,0
+COF_J.US,D,20220705,000000,19.65,19.68,19.35,19.59,126505,0
+COF_J.US,D,20220706,000000,19.67,19.6893,19.45,19.5,92291,0
+COF_J.US,D,20220707,000000,19.63,19.7,19.16,19.52,76791,0
+COF_J.US,D,20220708,000000,19.52,19.74,19.4285,19.74,79050,0
+COF_J.US,D,20220711,000000,19.77,19.8348,19.65,19.805,82203,0
+COF_J.US,D,20220712,000000,19.94,20.0132,19.735,19.77,83915,0
+COF_J.US,D,20220713,000000,19.57,19.92,19.455,19.9,71195,0
+COF_J.US,D,20220714,000000,19.79,19.93,19.73,19.9,58926,0
+COF_J.US,D,20220715,000000,19.98,20.25,19.965,20.2,61510,0
+COF_J.US,D,20220718,000000,20.34,20.3745,20.1,20.2,65630,0
+COF_J.US,D,20220719,000000,20.33,20.39,20.1501,20.33,108131,0
+COF_J.US,D,20220720,000000,20.38,20.5,20.2601,20.45,47403,0
+COF_J.US,D,20220721,000000,20.49,20.53,20.3,20.48,141960,0
+COF_J.US,D,20220722,000000,20.6,20.7,20.49,20.61,85131,0
+COF_J.US,D,20220725,000000,20.57,20.6651,20.48,20.58,74984,0
+COF_J.US,D,20220726,000000,20.59,20.68,20.51,20.61,58516,0
+COF_J.US,D,20220727,000000,20.62,20.7629,20.6,20.695,117452,0
+COF_J.US,D,20220728,000000,20.78,20.83,20.55,20.64,341722,0
+COF_J.US,D,20220729,000000,20.68,20.8836,20.64,20.82,349882,0
+COF_J.US,D,20220801,000000,20.82,21.21,20.82,21.21,124966,0
+COF_J.US,D,20220802,000000,21.2,21.87,21.13,21.59,293717,0
+COF_J.US,D,20220803,000000,21.68,21.95,21.537,21.88,148824,0
+COF_J.US,D,20220804,000000,21.89,21.98,21.6664,21.9,118231,0
+COF_J.US,D,20220805,000000,21.74,21.8,21.51,21.72,102357,0
+COF_J.US,D,20220808,000000,21.8,21.81,21.6,21.74,98857,0
+COF_J.US,D,20220809,000000,21.65,21.67,21.4459,21.67,78969,0
+COF_J.US,D,20220810,000000,21.8,21.97,21.79,21.87,106644,0
+COF_J.US,D,20220811,000000,21.99,21.9981,21.7,21.8,75119,0
+COF_J.US,D,20220812,000000,21.83,21.88,21.7,21.88,68147,0
+COF_J.US,D,20220815,000000,21.85,21.99,21.75,21.84,129723,0
+COF_J.US,D,20220816,000000,21.52,21.71,21.3276,21.47,116978,0
+COF_J.US,D,20220817,000000,21.3,21.39,20.77,20.93,209945,0
+COF_J.US,D,20220818,000000,20.88,20.932,20.61,20.8,77235,0
+COF_J.US,D,20220819,000000,20.5,20.5,20.15,20.47,104252,0
+COF_J.US,D,20220822,000000,20.24,20.285,20.05,20.1,72823,0
+COF_J.US,D,20220823,000000,20.06,20.4,19.1,19.65,210132,0
+COF_J.US,D,20220824,000000,19.75,20.17,19.36,19.85,107649,0
+COF_J.US,D,20220825,000000,19.99,20.1955,19.82,20.13,67085,0
+COF_J.US,D,20220826,000000,20.19,20.25,19.8609,19.96,79090,0
+COF_J.US,D,20220829,000000,19.81,19.9,19.64,19.7,85068,0
+COF_J.US,D,20220830,000000,19.81,20.05,19.4,19.51,92999,0
+COF_J.US,D,20220831,000000,19.54,19.6181,19.1,19.23,166940,0
+COF_J.US,D,20220901,000000,19.16,19.16,18.82,19,155277,0
+COF_J.US,D,20220902,000000,19.1,19.18,18.96,19.07,242928,0
+COF_J.US,D,20220906,000000,19.1,19.15,18.58,18.7,105492,0
+COF_J.US,D,20220907,000000,18.71,19.06,18.71,18.96,144017,0
+COF_J.US,D,20220908,000000,18.8,19.23,18.8,18.94,205344,0
+COF_J.US,D,20220909,000000,19.02,19.23,18.99,19.14,57721,0
+COF_J.US,D,20220912,000000,19.17,19.31,19.17,19.29,161072,0
+COF_J.US,D,20220913,000000,18.95,19.07,18.88,18.97,158643,0
+COF_J.US,D,20220914,000000,19.01,19.09,18.93,19.01,117589,0
+COF_J.US,D,20220915,000000,18.91,19,18.8,18.9,94088,0
+COF_J.US,D,20220916,000000,18.7,18.92,18.684,18.91,108489,0
+COF_J.US,D,20220919,000000,18.83,18.9,18.65,18.69,215055,0
+COF_J.US,D,20220920,000000,18.56,18.56,18.36,18.46,298823,0
+COF_J.US,D,20220921,000000,18.55,18.63,18.38,18.53,190930,0
+COF_J.US,D,20220922,000000,18.42,18.42,18.02,18.31,210320,0
+COF_J.US,D,20220923,000000,18.19,18.23,18.08,18.2,123222,0
+COF_J.US,D,20220926,000000,18.1,18.23,18,18.07,141050,0
+COF_J.US,D,20220927,000000,18.16,18.19,17.96,18.06,155472,0
+COF_J.US,D,20220928,000000,18.16,18.49,18.06,18.43,126499,0
+COF_J.US,D,20220929,000000,18.22,18.4,18.01,18.33,127832,0
+COF_J.US,D,20220930,000000,18.44,18.54,18.24,18.39,349991,0
+COF_J.US,D,20221003,000000,18.54,18.75,18.4817,18.61,97275,0
+COF_J.US,D,20221004,000000,18.79,19.08,18.76,18.87,227228,0
+COF_J.US,D,20221005,000000,18.67,18.81,18.6,18.7,88096,0
+COF_J.US,D,20221006,000000,18.74,18.74,18.41,18.54,186654,0
+COF_J.US,D,20221007,000000,18.3,18.36,18.23,18.36,88474,0
+COF_J.US,D,20221010,000000,18.24,18.3011,18.06,18.12,114789,0
+COF_J.US,D,20221011,000000,18.13,18.13,17.85,17.99,106927,0
+COF_J.US,D,20221012,000000,17.89,18.005,17.82,17.87,100995,0
+COF_J.US,D,20221013,000000,17.61,17.98,17.5,17.79,149926,0
+COF_J.US,D,20221014,000000,17.85,17.9697,17.67,17.7,118550,0
+COF_J.US,D,20221017,000000,17.86,18.01,17.6,17.74,117796,0
+COF_J.US,D,20221018,000000,17.79,17.87,17.57,17.69,103206,0
+COF_J.US,D,20221019,000000,17.6,17.6,17.3772,17.58,145389,0
+COF_J.US,D,20221020,000000,17.43,17.5,17.15,17.27,128176,0
+COF_J.US,D,20221021,000000,17.15,17.38,17.07,17.3,308098,0
+COF_J.US,D,20221024,000000,17.24,17.4,17.17,17.25,100345,0
+COF_J.US,D,20221025,000000,17.39,17.57,17.34,17.52,233646,0
+COF_J.US,D,20221026,000000,17.54,17.8686,17.44,17.66,123512,0
+COF_J.US,D,20221027,000000,17.73,17.81,17.62,17.65,80594,0
+COF_J.US,D,20221028,000000,17.62,17.77,17.58,17.7,68320,0
+COF_J.US,D,20221031,000000,17.67,17.77,17.36,17.4,240858,0
+COF_J.US,D,20221101,000000,17.58,17.7025,17.28,17.31,236825,0
+COF_J.US,D,20221102,000000,17.26,17.56,17.15,17.4,158602,0
+COF_J.US,D,20221103,000000,17.25,17.3565,17.1,17.11,291484,0
+COF_J.US,D,20221104,000000,17.24,17.24,17.01,17.07,210856,0
+COF_J.US,D,20221107,000000,17.11,17.12,17.01,17.03,262222,0
+COF_J.US,D,20221108,000000,17.09,17.32,17.04,17.25,209994,0
+COF_J.US,D,20221109,000000,17.3,17.4,17.06,17.21,265580,0
+COF_J.US,D,20221110,000000,17.54,18.36,17.54,18.25,431179,0
+COF_J.US,D,20221111,000000,18.35,18.671,18.2387,18.57,107788,0
+COF_J.US,D,20221114,000000,18.5,18.52,18.19,18.23,184870,0
+COF_J.US,D,20221115,000000,18.14,18.4401,18.09,18.23,282451,0
+COF_J.US,D,20221116,000000,18.27,18.3446,18.16,18.19,170149,0
+COF_J.US,D,20221117,000000,18,18.145,18,18.09,155100,0
+COF_J.US,D,20221118,000000,18.16,18.1899,17.92,18.03,77478,0
+COF_J.US,D,20221121,000000,18.09,18.1599,17.96,18.03,147681,0
+COF_J.US,D,20221122,000000,18.11,18.29,17.98,18.24,250376,0
+COF_J.US,D,20221123,000000,18.26,18.49,18.2507,18.49,91404,0
+COF_J.US,D,20221125,000000,18.39,18.63,18.321,18.6,69908,0
+COF_J.US,D,20221128,000000,18.58,18.6199,18.41,18.53,112186,0
+COF_J.US,D,20221129,000000,18.49,18.49,18.05,18.07,116403,0
+COF_J.US,D,20221130,000000,17.98,18.42,17.87,18.32,248821,0
+COF_J.US,D,20221201,000000,18.69,18.79,18.42,18.69,265424,0
+COF_J.US,D,20221202,000000,18.58,19.03,18.4217,19,126559,0
+COF_J.US,D,20221205,000000,18.97,18.97,18.59,18.7,149899,0
+COF_J.US,D,20221206,000000,18.66,18.8,18.33,18.43,160475,0
+COF_J.US,D,20221207,000000,18.45,18.5639,18.25,18.43,194065,0
+COF_J.US,D,20221208,000000,18.45,18.55,18.18,18.18,123151,0
+COF_J.US,D,20221209,000000,18.17,18.2128,18,18,148260,0
+COF_J.US,D,20221212,000000,17.99,18.19,17.95,18.16,214095,0
+COF_J.US,D,20221213,000000,18.48,18.6299,18.375,18.52,445704,0
+COF_J.US,D,20221214,000000,18.5,18.5699,18.37,18.39,175215,0
+COF_J.US,D,20221215,000000,18.33,18.44,18.19,18.19,188604,0
+COF_J.US,D,20221216,000000,18.12,18.61,18.11,18.59,244057,0
+COF_J.US,D,20221219,000000,18.46,18.535,18.36,18.46,186229,0
+COF_J.US,D,20221220,000000,18.36,18.4607,18.31,18.35,301123,0
+COF_J.US,D,20221221,000000,18.45,18.5499,18.35,18.37,295977,0
+COF_J.US,D,20221222,000000,18.38,18.4,18.07,18.115,478097,0
+COF_J.US,D,20221223,000000,18.15,18.33,18.09,18.15,193442,0
+COF_J.US,D,20221227,000000,18.05,18.1399,17.75,17.83,250080,0
+COF_J.US,D,20221228,000000,17.84,17.9356,17.5,17.5,386139,0
+COF_J.US,D,20221229,000000,17.53,17.69,17.4222,17.43,422529,0
+COF_J.US,D,20221230,000000,17.43,17.66,17.36,17.4,421965,0
+COF_J.US,D,20230103,000000,17.62,17.87,17.62,17.81,112082,0
+COF_J.US,D,20230104,000000,18,18.32,17.935,18.31,126716,0
+COF_J.US,D,20230105,000000,18.22,18.67,18.14,18.62,97710,0
+COF_J.US,D,20230106,000000,18.75,19.21,18.632,19.13,170183,0
+COF_J.US,D,20230109,000000,19.14,19.46,19.01,19.09,279511,0
+COF_J.US,D,20230110,000000,19.09,19.22,18.86,19.2,97499,0
+COF_J.US,D,20230111,000000,19.25,19.2709,19.09,19.18,117694,0
+COF_J.US,D,20230112,000000,19.23,19.5499,19.1486,19.36,151048,0
+COF_J.US,D,20230113,000000,19.3,19.64,19.3,19.49,113224,0
+COF_J.US,D,20230117,000000,19.54,19.98,19.54,19.92,121556,0
+COF_J.US,D,20230118,000000,20.11,20.44,19.86,19.88,117653,0
+COF_J.US,D,20230119,000000,19.88,20.18,19.76,20.09,109942,0
+COF_J.US,D,20230120,000000,20.1,20.26,19.93,20.26,108595,0
+COF_J.US,D,20230123,000000,20.29,20.5,20.0686,20.22,150846,0
+COF_J.US,D,20230124,000000,20.25,20.325,20.1092,20.14,153454,0
+COF_J.US,D,20230125,000000,20,20.22,19.99,20.14,136096,0
+COF_J.US,D,20230126,000000,20.22,20.5,20.16,20.47,127800,0
+COF_J.US,D,20230127,000000,20.35,20.63,20.35,20.38,102306,0
+COF_J.US,D,20230130,000000,20.32,20.72,20.32,20.6,134117,0
+COF_J.US,D,20230131,000000,20.75,20.85,20.62,20.8,202356,0
+COF_J.US,D,20230201,000000,20.76,20.76,20.53,20.67,153123,0
+COF_J.US,D,20230202,000000,20.76,20.92,20.66,20.9,139859,0
+COF_J.US,D,20230203,000000,20.7,20.8,20.53,20.53,90833,0
+COF_J.US,D,20230206,000000,20.42,20.5499,20.21,20.43,106304,0
+COF_J.US,D,20230207,000000,20.39,20.605,20.28,20.53,138234,0
+COF_J.US,D,20230208,000000,20.54,20.73,20.46,20.72,121305,0
+COF_J.US,D,20230209,000000,20.86,20.86,20.6,20.63,73183,0
+COF_J.US,D,20230210,000000,20.62,20.63,20.45,20.52,84307,0
+COF_J.US,D,20230213,000000,20.33,20.36,20.2,20.34,70348,0
+COF_J.US,D,20230214,000000,20.25,20.47,20.15,20.45,125467,0
+COF_J.US,D,20230215,000000,20.41,20.46,20.251,20.36,103562,0
+COF_J.US,D,20230216,000000,20.23,20.23,20,20.01,39453,0
+COF_J.US,D,20230217,000000,19.95,19.95,19.81,19.85,120129,0
+COF_J.US,D,20230221,000000,19.71,19.745,19.15,19.2,140401,0
+COF_J.US,D,20230222,000000,19.24,19.8,19.21,19.6,183375,0
+COF_J.US,D,20230223,000000,19.72,19.99,19.58,19.92,119972,0
+COF_J.US,D,20230224,000000,19.77,19.7899,19.5,19.56,138467,0
+COF_J.US,D,20230227,000000,19.69,19.83,19.56,19.81,72017,0
+COF_J.US,D,20230228,000000,19.79,19.87,19.63,19.71,188365,0
+COF_J.US,D,20230301,000000,19.83,19.86,19.56,19.57,159833,0
+COF_J.US,D,20230302,000000,19.42,19.4788,19.1,19.37,205586,0
+COF_J.US,D,20230303,000000,19.5,19.57,19.41,19.49,120189,0
+COF_J.US,D,20230306,000000,19.58,19.66,19.5369,19.55,65045,0
+COF_J.US,D,20230307,000000,19.53,19.55,19.34,19.4,109206,0
+COF_J.US,D,20230308,000000,19.4,19.5399,19.38,19.49,59963,0
+COF_J.US,D,20230309,000000,19.51,19.51,18.85,18.95,91051,0
+COF_J.US,D,20230310,000000,18.87,19.249,18.5,18.79,145296,0
+COF_J.US,D,20230313,000000,17.96,18.51,17.32,17.64,307111,0
+COF_J.US,D,20230314,000000,18.18,19.0004,18.0899,18.5,158087,0
+COF_J.US,D,20230315,000000,18.13,18.31,17.55,17.89,182001,0
+COF_J.US,D,20230316,000000,17.7,18.6999,17.6,18.21,170682,0
+COF_J.US,D,20230317,000000,18.16,18.41,17.71,18.1,145367,0
+COF_J.US,D,20230320,000000,18.1,18.3299,17.75,17.81,104951,0
+COF_J.US,D,20230321,000000,18.03,18.18,17.94,18.07,63501,0
+COF_J.US,D,20230322,000000,18.07,18.71,18,18.32,79551,0
+COF_J.US,D,20230323,000000,18.49,18.52,17.95,17.95,61052,0
+COF_J.US,D,20230324,000000,17.98,17.98,17.6,17.75,84681,0
+COF_J.US,D,20230327,000000,18.03,18.32,18.01,18.11,111939,0
+COF_J.US,D,20230328,000000,18.2,18.2685,18.02,18.25,69739,0
+COF_J.US,D,20230329,000000,18.37,18.75,18.34,18.67,84514,0
+COF_J.US,D,20230330,000000,18.85,18.91,18.56,18.8,71017,0
+COF_J.US,D,20230331,000000,18.8,19.18,18.7,19.14,336691,0
+COF_J.US,D,20230403,000000,19.23,19.27,18.8778,19.27,80142,0
+COF_J.US,D,20230404,000000,19.37,19.37,18.96,19.31,76930,0
+COF_J.US,D,20230405,000000,19.19,19.24,19,19.09,76938,0
+COF_J.US,D,20230406,000000,19.17,19.2398,19.05,19.12,51653,0
+COF_J.US,D,20230410,000000,19,19.02,18.68,18.88,80315,0
+COF_J.US,D,20230411,000000,18.83,19.1,18.74,19.1,65819,0
+COF_J.US,D,20230412,000000,19.25,19.2514,18.9,18.9,73511,0
+COF_J.US,D,20230413,000000,18.99,19.02,18.87,19.02,56549,0
+COF_J.US,D,20230414,000000,19.02,19.13,18.9201,19,51308,0
+COF_J.US,D,20230417,000000,19.06,19.28,18.97,19,104762,0
+COF_J.US,D,20230418,000000,19.12,19.206,18.96,19,70315,0
+COF_J.US,D,20230419,000000,19.04,19.22,18.89,19.21,70392,0
+COF_J.US,D,20230420,000000,19.2,19.39,19.06,19.26,166517,0
+COF_J.US,D,20230421,000000,19.37,19.61,19.2189,19.49,44695,0
+COF_J.US,D,20230424,000000,19.61,19.72,19.5042,19.59,72380,0
+COF_J.US,D,20230425,000000,19.52,19.57,19.34,19.34,60162,0
+COF_J.US,D,20230426,000000,19.35,19.47,19.01,19.03,143253,0
+COF_J.US,D,20230427,000000,19.1,19.6,19.1,19.44,156731,0
+COF_J.US,D,20230428,000000,19.48,19.62,19.39,19.46,246707,0
+COF_J.US,D,20230501,000000,19.54,19.6376,18.92,19.15,138502,0
+COF_J.US,D,20230502,000000,19.02,19.02,18.22,18.59,120222,0
+COF_J.US,D,20230503,000000,18.5,18.792,18.06,18.06,144744,0
+COF_J.US,D,20230504,000000,17.8,17.86,16.02,16.78,365072,0
+COF_J.US,D,20230505,000000,17.09,17.78,17.09,17.17,111847,0
+COF_J.US,D,20230508,000000,17.34,17.5,17.08,17.12,62334,0
+COF_J.US,D,20230509,000000,17.11,17.2,16.65,16.99,129372,0
+COF_J.US,D,20230510,000000,17.26,17.41,17.06,17.21,82788,0
+COF_J.US,D,20230511,000000,17.07,17.41,17.05,17.14,93702,0
+COF_J.US,D,20230512,000000,17.14,17.32,17.07,17.29,62934,0
+COF_J.US,D,20230515,000000,17.32,17.32,16.97,17.13,77351,0
+COF_J.US,D,20230516,000000,17.18,17.38,16.73,16.89,116881,0
+COF_J.US,D,20230517,000000,16.98,17.66,16.98,17.54,111047,0
+COF_J.US,D,20230518,000000,17.54,17.91,17.47,17.62,201502,0
+COF_J.US,D,20230519,000000,17.72,17.77,17.46,17.665,63413,0
+COF_J.US,D,20230522,000000,17.67,18.15,17.6,18.13,121869,0
+COF_J.US,D,20230523,000000,17.98,18.4,17.98,18.27,108747,0
+COF_J.US,D,20230524,000000,18.18,18.49,18.13,18.24,68979,0
+COF_J.US,D,20230525,000000,18.27,18.3,17.79,18.24,211689,0
+COF_J.US,D,20230526,000000,18.15,18.53,18.11,18.53,85165,0
+COF_J.US,D,20230530,000000,18.75,18.8792,18.55,18.63,81000,0
+COF_J.US,D,20230531,000000,18.63,18.9907,18.63,18.73,211421,0
+COF_J.US,D,20230601,000000,18.97,19.24,18.71,19.22,132520,0
+COF_J.US,D,20230602,000000,19.29,19.755,19.2301,19.42,97418,0
+COF_J.US,D,20230605,000000,19.42,19.42,19.19,19.27,88933,0
+COF_J.US,D,20230606,000000,19.21,19.45,19.11,19.29,68223,0
+COF_J.US,D,20230607,000000,19.4,19.4855,19.08,19.09,60961,0
+COF_J.US,D,20230608,000000,19.19,19.2602,18.64,18.74,122990,0
+COF_J.US,D,20230609,000000,18.78,18.78,18.49,18.5,100137,0
+COF_J.US,D,20230612,000000,18.63,18.67,18.21,18.59,91747,0
+COF_J.US,D,20230613,000000,18.68,18.7388,18.4563,18.69,79019,0
+COF_J.US,D,20230614,000000,18.63,18.68,18.2462,18.41,55875,0
+COF_J.US,D,20230615,000000,18.34,18.64,18.34,18.62,46478,0
+COF_J.US,D,20230616,000000,18.67,18.72,18.31,18.37,68838,0
+COF_J.US,D,20230620,000000,18.48,18.49,18.34,18.36,106891,0
+COF_J.US,D,20230621,000000,18.34,18.5,18.31,18.41,60559,0
+COF_J.US,D,20230622,000000,18.36,18.4624,18,18.13,59782,0
+COF_J.US,D,20230623,000000,18.1,18.27,18.05,18.19,48260,0
+COF_J.US,D,20230626,000000,18.15,18.446,18.13,18.19,42549,0
+COF_J.US,D,20230627,000000,18.3,18.44,18.0101,18.03,119947,0
+COF_J.US,D,20230628,000000,18.1,18.28,18,18.28,96862,0
+COF_J.US,D,20230629,000000,18.27,18.27,18,18.04,58351,0
+COF_J.US,D,20230630,000000,18.08,18.365,18.08,18.34,200388,0
+COF_J.US,D,20230703,000000,18.28,18.67,18.28,18.67,33578,0
+COF_J.US,D,20230705,000000,18.52,18.8342,18.39,18.39,60260,0
+COF_J.US,D,20230706,000000,18.1,18.22,17.6,17.79,180496,0
+COF_J.US,D,20230707,000000,17.75,17.92,17.7,17.91,61953,0
+COF_J.US,D,20230710,000000,17.91,18.08,17.875,17.99,53460,0
+COF_J.US,D,20230711,000000,18.06,18.18,17.96,18.1699,90789,0
+COF_J.US,D,20230712,000000,18.36,18.44,18.12,18.39,79794,0
+COF_J.US,D,20230713,000000,18.45,18.5814,18.37,18.53,191159,0
+COF_J.US,D,20230714,000000,18.59,18.62,18.09,18.27,61958,0
+COF_J.US,D,20230717,000000,18.3,18.3,17.82,17.9,75109,0
+COF_J.US,D,20230718,000000,18.05,18.1293,17.96,18.12,46769,0
+COF_J.US,D,20230719,000000,18.2,18.3501,18.16,18.34,46309,0
+COF_J.US,D,20230720,000000,18.28,18.29,18.1049,18.23,78804,0
+COF_J.US,D,20230721,000000,18.32,18.36,18.08,18.21,33084,0
+COF_J.US,D,20230724,000000,18.29,18.5,18.13,18.42,63377,0
+COF_J.US,D,20230725,000000,18.35,18.42,18.23,18.39,80959,0
+COF_J.US,D,20230726,000000,18.44,18.87,18.37,18.66,58888,0
+COF_J.US,D,20230727,000000,18.75,18.905,18.35,18.52,62829,0
+COF_J.US,D,20230728,000000,18.61,18.61,18.39,18.39,74448,0
+COF_J.US,D,20230731,000000,18.49,18.74,18.41,18.67,68111,0
+COF_J.US,D,20230801,000000,18.61,18.68,18.5,18.67,41404,0
+COF_J.US,D,20230802,000000,18.38,18.64,18.3679,18.64,67488,0
+COF_J.US,D,20230803,000000,18.5,18.58,18.37,18.42,49046,0
+COF_J.US,D,20230804,000000,18.43,18.685,18.43,18.58,49852,0
+COF_J.US,D,20230807,000000,18.56,18.71,18.53,18.68,52232,0
+COF_J.US,D,20230808,000000,18.46,18.5693,18.33,18.56,76838,0
+COF_J.US,D,20230809,000000,18.58,18.68,18.47,18.57,58164,0
+COF_J.US,D,20230810,000000,18.58,18.71,18.479,18.58,65075,0
+COF_J.US,D,20230811,000000,18.42,18.59,18.42,18.57,39174,0
+COF_J.US,D,20230814,000000,18.59,18.59,18.42,18.55,43740,0
+COF_J.US,D,20230815,000000,18.5,18.51,18.28,18.3,77916,0
+COF_J.US,D,20230816,000000,17.99,18.08,17.71,17.78,85391,0
+COF_J.US,D,20230817,000000,17.88,17.88,17.4641,17.65,97191,0
+COF_J.US,D,20230818,000000,17.45,17.59,17.39,17.59,85465,0
+COF_J.US,D,20230821,000000,17.56,17.56,17.25,17.54,80091,0
+COF_J.US,D,20230822,000000,17.45,17.7,17.4,17.63,51304,0
+COF_J.US,D,20230823,000000,17.75,17.975,17.7201,17.97,45431,0
+COF_J.US,D,20230824,000000,18.01,18.01,17.6701,17.78,38386,0
+COF_J.US,D,20230825,000000,17.88,17.88,17.62,17.83,34997,0
+COF_J.US,D,20230828,000000,17.92,18.01,17.7573,17.81,35780,0
+COF_J.US,D,20230829,000000,17.81,18.02,17.71,17.92,58088,0
+COF_J.US,D,20230830,000000,17.99,18.0796,17.93,17.99,45625,0
+COF_J.US,D,20230831,000000,18.09,18.25,17.98,17.98,112725,0
+COF_J.US,D,20230901,000000,18.27,18.3,18.06,18.17,61542,0
+COF_J.US,D,20230905,000000,18.19,18.235,18.06,18.14,59623,0
+COF_J.US,D,20230906,000000,18.16,18.29,18.0501,18.14,57655,0
+COF_J.US,D,20230907,000000,18.09,18.17,17.94,17.95,34784,0
+COF_J.US,D,20230908,000000,18.02,18.13,17.9044,18.09,38987,0
+COF_J.US,D,20230911,000000,18.09,18.16,17.99,18.06,59850,0
+COF_J.US,D,20230912,000000,18.03,18.07,17.9252,17.95,39895,0
+COF_J.US,D,20230913,000000,17.95,18.11,17.95,18.05,40528,0
+COF_J.US,D,20230914,000000,18.14,18.24,18.07,18.2,75889,0
+COF_J.US,D,20230915,000000,18.2,18.2,18.04,18.13,58532,0
+COF_J.US,D,20230918,000000,18.15,18.31,18.02,18.2,46993,0
+COF_J.US,D,20230919,000000,18.12,18.3,18.12,18.17,67438,0
+COF_J.US,D,20230920,000000,18.21,18.35,18.15,18.305,56537,0
+COF_J.US,D,20230921,000000,18.08,18.095,17.86,17.95,70593,0
+COF_J.US,D,20230922,000000,17.96,18.1,17.77,17.94,45619,0
+COF_J.US,D,20230925,000000,17.73,17.94,17.7101,17.75,49375,0
+COF_J.US,D,20230926,000000,17.72,17.8424,17.5001,17.54,103926,0
+COF_J.US,D,20230927,000000,17.6,17.6,17.36,17.47,109692,0
+COF_J.US,D,20230928,000000,17.41,17.81,17.32,17.68,86737,0
+COF_J.US,D,20230929,000000,17.63,18.02,17.6,17.69,317404,0
+COF_J.US,D,20231002,000000,17.7,17.8,17.26,17.29,75126,0
+COF_J.US,D,20231003,000000,17.27,17.27,16.8501,17.04,157440,0
+COF_J.US,D,20231004,000000,17.15,17.27,16.95,17.09,79787,0
+COF_J.US,D,20231005,000000,17.09,17.15,16.9109,16.98,83089,0
+COF_J.US,D,20231006,000000,16.77,17.11,16.75,16.92,103726,0
+COF_J.US,D,20231009,000000,16.89,17.06,16.83,17.06,66135,0
+COF_J.US,D,20231010,000000,16.98,17.2997,16.93,17.17,85990,0
+COF_J.US,D,20231011,000000,17.26,17.34,16.875,16.91,130619,0
+COF_J.US,D,20231012,000000,16.92,16.9747,16.42,16.51,138262,0
+COF_J.US,D,20231013,000000,16.62,16.708,16.27,16.27,141275,0
+COF_J.US,D,20231016,000000,16.33,16.468,16.18,16.37,114927,0
+COF_J.US,D,20231017,000000,16.21,16.35,16.08,16.14,112619,0
+COF_J.US,D,20231018,000000,16.08,16.15,15.7403,15.81,138762,0
+COF_J.US,D,20231019,000000,15.8,15.9405,15.35,15.54,160764,0
+COF_J.US,D,20231020,000000,15.61,15.61,15.05,15.38,171516,0
+COF_J.US,D,20231023,000000,15.23,15.62,15.21,15.52,115970,0
+COF_J.US,D,20231024,000000,15.61,16.2201,15.61,16.22,169413,0
+COF_J.US,D,20231025,000000,16.13,16.13,15.86,15.86,85280,0
+COF_J.US,D,20231026,000000,15.97,16.0522,15.63,15.69,92225,0
+COF_J.US,D,20231027,000000,15.85,16.05,15.67,15.67,106441,0
+COF_J.US,D,20231030,000000,15.75,15.8845,15.63,15.7,127288,0
+COF_J.US,D,20231031,000000,15.77,15.7873,15.6,15.73,107244,0
+COF_J.US,D,20231101,000000,15.76,16.22,15.74,16.22,106368,0
+COF_J.US,D,20231102,000000,16.38,17.07,16.38,17.07,131884,0
+COF_J.US,D,20231103,000000,17.19,17.48,17.04,17.27,121990,0
+COF_J.US,D,20231106,000000,17.27,17.39,17.16,17.28,55645,0
+COF_J.US,D,20231107,000000,17.28,17.2915,17.09,17.18,63554,0
+COF_J.US,D,20231108,000000,17.28,17.2999,17.08,17.09,56252,0
+COF_J.US,D,20231109,000000,17.06,17.2199,16.72,16.72,90217,0
+COF_J.US,D,20231110,000000,16.88,17.08,16.8,17.05,70434,0
+COF_J.US,D,20231113,000000,16.96,17.33,16.82,17.29,48010,0
+COF_J.US,D,20231114,000000,17.69,17.88,17.542,17.64,62716,0
+COF_J.US,D,20231115,000000,17.45,17.47,17.2601,17.4,104522,0
+COF_J.US,D,20231116,000000,17.37,17.55,17.37,17.5,80359,0
+COF_J.US,D,20231117,000000,17.6,17.69,17.5,17.59,104607,0
+COF_J.US,D,20231120,000000,17.53,17.65,17.4235,17.525,64930,0
+COF_J.US,D,20231121,000000,17.45,17.58,17.31,17.47,90400,0
+COF_J.US,D,20231122,000000,17.46,17.46,17.06,17.26,92351,0
+COF_J.US,D,20231124,000000,17.26,17.32,17.14,17.3,27006,0
+COF_J.US,D,20231127,000000,17.2,17.52,17.1713,17.47,57209,0
+COF_J.US,D,20231128,000000,17.45,17.6,17.3,17.36,82450,0
+COF_J.US,D,20231129,000000,17.44,17.68,17.36,17.42,92005,0
+COF_J.US,D,20231130,000000,17.36,17.95,17.36,17.65,279237,0
+COF_J.US,D,20231201,000000,17.8,18.07,17.69,17.99,127283,0
+COF_J.US,D,20231204,000000,17.92,18.07,17.68,17.77,101811,0
+COF_J.US,D,20231205,000000,17.83,18.01,17.73,17.78,100759,0
+COF_J.US,D,20231206,000000,17.9,17.94,17.71,17.71,75102,0
+COF_J.US,D,20231207,000000,17.83,18.03,17.805,17.95,109493,0
+COF_J.US,D,20231208,000000,17.88,17.9399,17.62,17.86,94313,0
+COF_J.US,D,20231211,000000,17.83,17.83,17.54,17.65,89186,0
+COF_J.US,D,20231212,000000,17.64,17.78,17.54,17.6,79234,0
+COF_J.US,D,20231213,000000,17.72,17.9799,17.5601,17.9,125223,0
+COF_J.US,D,20231214,000000,18.06,18.7146,18.06,18.55,211344,0
+COF_J.US,D,20231215,000000,18.52,18.65,18.09,18.18,162676,0
+COF_J.US,D,20231218,000000,18.14,18.2893,17.85,17.86,117395,0
+COF_J.US,D,20231219,000000,17.95,18.15,17.92,17.94,188221,0
+COF_J.US,D,20231220,000000,18.03,18.1767,17.8,17.84,183935,0
+COF_J.US,D,20231221,000000,17.99,18.12,17.745,17.85,160013,0
+COF_J.US,D,20231222,000000,17.94,17.94,17.75,17.84,126420,0
+COF_J.US,D,20231226,000000,17.82,18,17.7801,17.89,133813,0
+COF_J.US,D,20231227,000000,17.9,17.95,17.81,17.85,164130,0
+COF_J.US,D,20231228,000000,17.85,17.96,17.8,17.82,178033,0
+COF_J.US,D,20231229,000000,17.78,17.8799,17.59,17.64,213325,0
+COF_J.US,D,20240102,000000,17.64,17.82,17.54,17.76,83606,0
+COF_J.US,D,20240103,000000,17.65,17.81,17.34,17.7,190041,0
+COF_J.US,D,20240104,000000,17.63,17.83,17.6,17.75,69283,0
+COF_J.US,D,20240105,000000,17.75,17.8985,17.52,17.66,162103,0
+COF_J.US,D,20240108,000000,17.69,17.84,17.62,17.8,132490,0
+COF_J.US,D,20240109,000000,17.73,18.14,17.6801,18.13,102712,0
+COF_J.US,D,20240110,000000,18.2,18.45,18.15,18.42,93260,0
+COF_J.US,D,20240111,000000,18.37,18.61,18.24,18.54,168766,0
+COF_J.US,D,20240112,000000,18.61,18.7262,18.54,18.7,68928,0
+COF_J.US,D,20240116,000000,18.65,18.7399,18.52,18.57,95148,0
+COF_J.US,D,20240117,000000,18.52,18.62,18.42,18.52,97005,0
+COF_J.US,D,20240118,000000,18.52,18.56,18.22,18.35,120090,0
+COF_J.US,D,20240119,000000,18.39,18.59,18.18,18.59,131312,0
+COF_J.US,D,20240122,000000,18.62,18.9,18.62,18.9,68221,0
+COF_J.US,D,20240123,000000,18.84,18.93,18.7701,18.8101,52468,0
+COF_J.US,D,20240124,000000,18.88,18.93,18.82,18.92,49061,0
+COF_J.US,D,20240125,000000,18.96,19.39,18.92,19.37,94046,0
+COF_J.US,D,20240126,000000,19.34,19.44,19.28,19.4,119438,0
+COF_J.US,D,20240129,000000,19.42,19.6,19.41,19.55,77215,0
+COF_J.US,D,20240130,000000,19.57,19.77,19.47,19.75,105480,0
+COF_J.US,D,20240131,000000,19.52,19.7499,19.28,19.39,135629,0
+COF_J.US,D,20240201,000000,19.51,19.79,19.15,19.77,73408,0
+COF_J.US,D,20240202,000000,19.51,19.74,19.51,19.7,96988,0
+COF_J.US,D,20240205,000000,19.6,19.6,19.41,19.46,173472,0
+COF_J.US,D,20240206,000000,19.43,19.52,19.11,19.4,89248,0
+COF_J.US,D,20240207,000000,19.46,19.5655,19.24,19.47,68986,0
+COF_J.US,D,20240208,000000,19.41,19.5,19.31,19.5,47180,0
+COF_J.US,D,20240209,000000,19.5,19.7427,19.44,19.66,67980,0
+COF_J.US,D,20240212,000000,19.71,19.8,19.635,19.79,56513,0
+COF_J.US,D,20240213,000000,19.46,19.66,19.35,19.45,56398,0
+COF_J.US,D,20240214,000000,19.23,19.32,18.96,19.03,181213,0
+COF_J.US,D,20240215,000000,19.05,19.22,18.95,19.06,99116,0
+COF_J.US,D,20240216,000000,18.97,19.09,18.83,19.09,63674,0
+COF_J.US,D,20240220,000000,19.08,19.5391,19.08,19.38,111516,0
+COF_J.US,D,20240221,000000,19.47,19.48,19.095,19.15,128074,0
+COF_J.US,D,20240222,000000,19.25,19.36,19.17,19.25,66405,0
+COF_J.US,D,20240223,000000,19.33,19.47,19.23,19.47,99872,0
+COF_J.US,D,20240226,000000,19.48,19.54,19.33,19.54,68528,0
+COF_J.US,D,20240227,000000,19.44,19.55,19.25,19.35,53461,0
+COF_J.US,D,20240228,000000,19.28,19.4199,19.05,19.23,83396,0
+COF_J.US,D,20240229,000000,19.33,19.88,19.17,19.84,292365,0
+COF_J.US,D,20240301,000000,19.83,20.07,19.5812,19.71,137634,0
+COF_J.US,D,20240304,000000,19.63,19.78,19.63,19.69,56464,0
+COF_J.US,D,20240305,000000,19.73,19.73,19.54,19.63,134851,0
+COF_J.US,D,20240306,000000,19.65,19.7699,19.56,19.67,134980,0
+COF_J.US,D,20240307,000000,19.72,19.77,19.56,19.72,124175,0
+COF_J.US,D,20240308,000000,19.72,19.75,19.61,19.7,68892,0
+COF_J.US,D,20240311,000000,19.7,19.75,19.61,19.71,81782,0
+COF_J.US,D,20240312,000000,19.71,19.8,19.58,19.8,90520,0
+COF_J.US,D,20240313,000000,19.78,19.9299,19.71,19.72,113256,0
+COF_J.US,D,20240314,000000,19.71,19.7401,19.45,19.58,92119,0
+COF_J.US,D,20240315,000000,19.51,19.695,19.3,19.44,58705,0
+COF_J.US,D,20240318,000000,19.43,19.56,19.35,19.52,60801,0
+COF_J.US,D,20240319,000000,19.51,19.74,19.47,19.72,73147,0
+COF_J.US,D,20240320,000000,19.8,19.8345,19.59,19.69,135443,0
+COF_J.US,D,20240321,000000,19.82,19.95,19.78,19.83,168006,0
+COF_J.US,D,20240322,000000,19.92,19.96,19.7601,19.85,56223,0
+COF_J.US,D,20240325,000000,19.76,19.88,19.69,19.78,37758,0
+COF_J.US,D,20240326,000000,19.83,19.9,19.63,19.78,109325,0
+COF_J.US,D,20240327,000000,19.77,19.97,19.63,19.92,167861,0
+COF_J.US,D,20240328,000000,19.97,19.97,19.41,19.46,309227,0
+COF_J.US,D,20240401,000000,19.48,19.63,19.33,19.46,140205,0
+COF_J.US,D,20240402,000000,19.28,19.35,19.13,19.22,80477,0
+COF_J.US,D,20240403,000000,19.13,19.26,19.085,19.24,98176,0
+COF_J.US,D,20240404,000000,19.31,19.4899,19.285,19.32,72658,0
+COF_J.US,D,20240405,000000,19.28,19.4,19.16,19.36,64552,0
+COF_J.US,D,20240408,000000,19.37,19.44,19.2694,19.4,84010,0
+COF_J.US,D,20240409,000000,19.39,19.52,19.29,19.4,41393,0
+COF_J.US,D,20240410,000000,19.2,19.2,18.6,18.8,98382,0
+COF_J.US,D,20240411,000000,18.8,18.8,18.37,18.72,96646,0
+COF_J.US,D,20240412,000000,18.8,18.8,18.49,18.52,58046,0
+COF_J.US,D,20240415,000000,18.53,18.5399,18.14,18.21,192798,0
+COF_J.US,D,20240416,000000,18.15,18.3992,18.07,18.29,87346,0
+COF_J.US,D,20240417,000000,18.4,18.56,18.33,18.45,51345,0
+COF_J.US,D,20240418,000000,18.41,18.49,18.3069,18.36,58044,0
+COF_J.US,D,20240419,000000,18.35,18.45,18.28,18.32,77022,0
+COF_J.US,D,20240422,000000,18.35,18.5211,18.35,18.5,56086,0
+COF_J.US,D,20240423,000000,18.6,18.9,18.52,18.9,55358,0
+COF_J.US,D,20240424,000000,18.85,18.9182,18.66,18.89,46040,0
+COF_J.US,D,20240425,000000,18.75,18.75,18.3,18.65,44591,0
+COF_J.US,D,20240426,000000,18.65,18.815,18.59,18.68,50758,0
+COF_J.US,D,20240429,000000,18.8,18.86,18.6,18.79,47285,0
+COF_J.US,D,20240430,000000,18.71,18.8597,18.2915,18.36,132056,0
+COF_J.US,D,20240501,000000,18.45,18.69,18.36,18.68,150724,0
+COF_J.US,D,20240502,000000,18.69,18.76,18.53,18.75,112758,0
+COF_J.US,D,20240503,000000,18.99,19.07,18.78,18.94,107637,0
+COF_J.US,D,20240506,000000,18.92,19.12,18.9,19.06,66716,0
+COF_J.US,D,20240507,000000,19.1,19.19,18.9697,19.06,77093,0
+COF_J.US,D,20240508,000000,18.92,19.0692,18.71,18.76,94808,0
+COF_J.US,D,20240509,000000,18.78,18.89,18.7,18.85,89450,0
+COF_J.US,D,20240510,000000,18.85,18.92,18.68,18.88,52815,0
+COF_J.US,D,20240513,000000,18.97,19.03,18.91,19,56054,0
+COF_J.US,D,20240514,000000,19,19.09,18.91,18.93,53698,0
+COF_J.US,D,20240515,000000,19.09,19.28,19.07,19.28,68824,0
+COF_J.US,D,20240516,000000,18.93,18.9993,18.72,18.8,89024,0
+COF_J.US,D,20240517,000000,18.68,18.75,18.575,18.68,84128,0
+COF_J.US,D,20240520,000000,18.59,18.75,18.5,18.73,118703,0
+COF_J.US,D,20240521,000000,18.8,18.8,18.56,18.63,78558,0
+COF_J.US,D,20240522,000000,18.55,18.68,18.46,18.55,69559,0
+COF_J.US,D,20240523,000000,18.55,18.5639,18.16,18.39,160206,0
+COF_J.US,D,20240524,000000,18.38,18.58,18.32,18.48,112001,0
+COF_J.US,D,20240528,000000,18.58,18.64,18.26,18.36,41169,0
+COF_J.US,D,20240529,000000,18.22,18.22,18,18.11,113726,0
+COF_J.US,D,20240530,000000,18.13,18.44,18.1,18.37,54393,0
+COF_J.US,D,20240531,000000,18.44,18.93,18.44,18.93,259817,0
+COF_J.US,D,20240603,000000,19.1,19.1899,18.88,19.01,125166,0
+COF_J.US,D,20240604,000000,19.02,19.14,19.0162,19.07,106311,0
+COF_J.US,D,20240605,000000,19.14,19.14,18.82,18.82,52639,0
+COF_J.US,D,20240606,000000,18.82,19.01,18.81,19.01,52022,0
+COF_J.US,D,20240607,000000,18.88,18.9599,18.82,18.92,38623,0
+COF_J.US,D,20240610,000000,18.93,18.98,18.77,18.9,43058,0
+COF_J.US,D,20240611,000000,18.8,18.95,18.61,18.69,60515,0
+COF_J.US,D,20240612,000000,18.92,19.12,18.7501,18.78,72954,0
+COF_J.US,D,20240613,000000,18.87,18.89,18.63,18.84,65561,0
+COF_J.US,D,20240614,000000,18.75,18.88,18.75,18.85,35937,0
+COF_J.US,D,20240617,000000,18.73,18.87,18.69,18.84,60766,0
+COF_J.US,D,20240618,000000,18.86,19.18,18.835,19.18,64256,0
+COF_J.US,D,20240620,000000,19.13,19.15,19,19.1,58668,0
+COF_J.US,D,20240621,000000,19.02,19.23,18.99,19.16,72382,0
+COF_J.US,D,20240624,000000,19.11,19.23,19.06,19.15,84312,0
+COF_J.US,D,20240625,000000,19.18,19.2,19.06,19.2,50706,0
+COF_J.US,D,20240626,000000,19.08,19.23,19.0459,19.19,87623,0
+COF_J.US,D,20240627,000000,19.13,19.19,19.1,19.16,72965,0
+COF_J.US,D,20240628,000000,19.15,19.21,18.81,18.81,106945,0
+COF_J.US,D,20240701,000000,18.75,18.9,18.6,18.66,89915,0
+COF_J.US,D,20240702,000000,18.67,18.82,18.62,18.82,54754,0
+COF_J.US,D,20240703,000000,18.88,19.15,18.7726,19.12,29188,0
+COF_J.US,D,20240705,000000,19.19,19.19,19.06,19.14,45885,0
+COF_J.US,D,20240708,000000,19.18,19.2,18.96,19.01,50279,0
+COF_J.US,D,20240709,000000,19.04,19.04,18.83,18.85,58479,0
+COF_J.US,D,20240710,000000,18.94,19.06,18.851,19.06,57277,0
+COF_J.US,D,20240711,000000,19.14,19.39,19.1101,19.39,65898,0
+COF_J.US,D,20240712,000000,19.39,19.56,19.315,19.52,60950,0
+COF_J.US,D,20240715,000000,19.49,19.4999,19.39,19.46,70687,0
+COF_J.US,D,20240716,000000,19.45,19.55,19.31,19.41,97826,0
+COF_J.US,D,20240717,000000,19.37,19.42,19.28,19.34,54490,0
+COF_J.US,D,20240718,000000,19.32,19.49,19.2388,19.42,72316,0
+COF_J.US,D,20240719,000000,19.35,19.45,19.2648,19.45,48583,0
+COF_J.US,D,20240722,000000,19.5,19.535,19.26,19.39,80567,0
+COF_J.US,D,20240723,000000,19.37,19.455,19.12,19.18,69782,0
+COF_J.US,D,20240724,000000,19.07,19.15,18.865,18.91,69443,0
+COF_J.US,D,20240725,000000,19,19.1199,18.94,18.97,61702,0
+COF_J.US,D,20240726,000000,19.05,19.13,18.93,19.04,78621,0
+COF_J.US,D,20240729,000000,19.14,19.2,18.9292,19.05,51375,0
+COF_J.US,D,20240730,000000,19.08,19.11,19,19.09,81745,0
+COF_J.US,D,20240731,000000,19.11,19.11,18.66,18.73,278156,0
+COF_J.US,D,20240801,000000,18.81,19.12,18.81,19.12,116204,0
+COF_J.US,D,20240802,000000,19.08,19.29,18.93,19.29,74546,0
+COF_J.US,D,20240805,000000,18.94,19.06,18.87,18.96,144236,0
+COF_J.US,D,20240806,000000,19.1,19.4314,18.955,19.31,88698,0
+COF_J.US,D,20240807,000000,19.31,19.5,19.3,19.49,49751,0
+COF_J.US,D,20240808,000000,19.44,19.58,19.29,19.55,56290,0
+COF_J.US,D,20240809,000000,19.46,19.61,19.35,19.42,60363,0
+COF_J.US,D,20240812,000000,19.38,19.4422,19.26,19.3242,44172,0
+COF_J.US,D,20240813,000000,19.39,19.67,19.36,19.65,49975,0
+COF_J.US,D,20240814,000000,19.57,19.915,19.57,19.85,67522,0
+COF_J.US,D,20240815,000000,19.8,20,19.67,19.8833,60515,0
+COF_J.US,D,20240816,000000,19.88,20.12,19.8594,20.12,46322,0
+COF_J.US,D,20240819,000000,19.84,19.8891,19.75,19.8,66493,0
+COF_J.US,D,20240820,000000,19.88,19.88,19.64,19.79,106124,0
+COF_J.US,D,20240821,000000,19.82,19.96,19.79,19.88,111697,0
+COF_J.US,D,20240822,000000,19.91,19.91,19.7187,19.8,86700,0
+COF_J.US,D,20240823,000000,19.86,20,19.7299,20,62571,0
+COF_J.US,D,20240826,000000,20.05,20.12,19.9,20.01,104365,0
+COF_J.US,D,20240827,000000,19.96,20.01,19.87,19.96,83622,0
+COF_J.US,D,20240828,000000,20.01,20.11,20.01,20.01,48085,0
+COF_J.US,D,20240829,000000,20.09,20.3079,20.08,20.16,73020,0
+COF_J.US,D,20240830,000000,20.15,20.1899,19.87,20.04,147249,0
+COF_J.US,D,20240903,000000,20.18,20.29,20.04,20.21,98021,0
+COF_J.US,D,20240904,000000,20.17,20.49,20.1407,20.43,118032,0
+COF_J.US,D,20240905,000000,20.49,20.49,20.28,20.49,172653,0
+COF_J.US,D,20240906,000000,20.46,20.5,20.02,20.23,96876,0
+COF_J.US,D,20240909,000000,20.31,20.43,20.2866,20.33,123496,0
+COF_J.US,D,20240910,000000,20.44,20.44,19.99,20.16,103535,0
+COF_J.US,D,20240911,000000,20.14,20.1599,19.9,20.13,84528,0
+COF_J.US,D,20240912,000000,20.18,20.2661,20.0101,20.2,74788,0
+COF_J.US,D,20240913,000000,20.27,20.33,20.2,20.29,94519,0
+COF_J.US,D,20240916,000000,20.35,20.4,20.31,20.38,147371,0
+COF_J.US,D,20240917,000000,20.49,20.5,20.25,20.45,125571,0
+COF_J.US,D,20240918,000000,20.45,20.51,20.3319,20.36,100638,0
+COF_J.US,D,20240919,000000,20.49,20.64,20.36,20.6,121863,0
+COF_J.US,D,20240920,000000,20.57,20.72,20.54,20.65,114225,0
+COF_J.US,D,20240923,000000,20.64,20.7399,20.6,20.69,65740,0
+COF_J.US,D,20240924,000000,20.61,20.75,20.55,20.72,91225,0
+COF_J.US,D,20240925,000000,20.79,20.84,20.7,20.78,118047,0
+COF_J.US,D,20240926,000000,20.85,20.85,20.65,20.78,109285,0
+COF_J.US,D,20240927,000000,20.85,20.85,20.71,20.71,78604,0
+COF_J.US,D,20240930,000000,20.69,20.7699,20.02,20.23,778477,0
+COF_J.US,D,20241001,000000,20.34,20.4263,20.19,20.39,320530,0
+COF_J.US,D,20241002,000000,20.33,20.53,20.23,20.53,89274,0
+COF_J.US,D,20241003,000000,20.53,20.6896,20.53,20.58,89651,0
+COF_J.US,D,20241004,000000,20.49,20.5,20.2703,20.34,103436,0
+COF_J.US,D,20241007,000000,20.27,20.2919,20,20.07,98248,0
+COF_J.US,D,20241008,000000,20.05,20.35,20.049,20.28,82410,0
+COF_J.US,D,20241009,000000,20.35,20.35,20.1714,20.18,62337,0
+COF_J.US,D,20241010,000000,20.12,20.2485,20.03,20.12,55394,0
+COF_J.US,D,20241011,000000,20.07,20.35,20.07,20.35,89026,0
+COF_J.US,D,20241014,000000,20.25,20.5,20.1901,20.47,61903,0
+COF_J.US,D,20241015,000000,20.5,20.7199,20.43,20.61,97891,0
+COF_J.US,D,20241016,000000,20.65,20.66,20.53,20.61,180245,0
+COF_J.US,D,20241017,000000,20.57,20.65,20.375,20.56,105381,0
+COF_J.US,D,20241018,000000,20.56,20.61,20.41,20.51,49585,0
+COF_J.US,D,20241021,000000,20.42,20.42,20.06,20.19,63345,0
+COF_J.US,D,20241022,000000,20.22,20.31,20,20.23,89749,0
+COF_J.US,D,20241023,000000,20.12,20.2,19.86,19.97,153445,0
+COF_J.US,D,20241024,000000,20.04,20.05,19.84,19.97,88123,0
+COF_J.US,D,20241025,000000,20.05,20.135,19.835,19.89,109043,0
+COF_J.US,D,20241028,000000,19.99,19.99,19.8432,19.89,63312,0
+COF_J.US,D,20241029,000000,19.79,19.85,19.54,19.78,100805,0
+COF_J.US,D,20241030,000000,19.85,19.99,19.78,19.82,67404,0
+COF_J.US,D,20241031,000000,19.8,19.825,19.6,19.62,176897,0
+COF_J.US,D,20241101,000000,19.72,19.8,19.51,19.58,87936,0
+COF_J.US,D,20241104,000000,19.65,20.0417,19.6001,19.99,72910,0
+COF_J.US,D,20241105,000000,19.95,20.36,19.95,20.29,116042,0
+COF_J.US,D,20241106,000000,19.98,20.0999,19.7988,19.87,121602,0
+COF_J.US,D,20241107,000000,19.91,20.04,19.8,19.95,107187,0
+COF_J.US,D,20241108,000000,20.02,20.2999,20.02,20.2,99283,0
+COF_J.US,D,20241111,000000,20.25,20.25,19.88,20.05,78668,0
+COF_J.US,D,20241112,000000,19.96,19.9764,19.71,19.76,111839,0
+COF_J.US,D,20241113,000000,19.8999,19.9,19.7,19.79,105926,0
+COF_J.US,D,20241114,000000,19.5,19.6,19.3,19.45,274102,0
+COF_J.US,D,20241115,000000,19.42,19.55,19.31,19.37,75124,0
+COF_J.US,D,20241118,000000,19.34,19.51,19.31,19.38,116925,0
+COF_J.US,D,20241119,000000,19.39,19.44,19.05,19.19,108645,0
+COF_J.US,D,20241120,000000,19.1922,19.1922,19,19.16,89970,0
+COF_J.US,D,20241121,000000,19.0701,19.4086,19.0701,19.3,97111,0
+COF_J.US,D,20241122,000000,19.33,19.45,19.33,19.41,93451,0
+COF_J.US,D,20241125,000000,19.6,19.73,19.45,19.525,83309,0
+COF_J.US,D,20241126,000000,19.43,19.5,19.25,19.38,78634,0
+COF_J.US,D,20241127,000000,19.43,19.63,19.36,19.45,93604,0
+COF_J.US,D,20241129,000000,19.64,19.98,19.44,19.96,177450,0
+COF_J.US,D,20241202,000000,19.7842,19.92,19.57,19.58,138450,0
+COF_J.US,D,20241203,000000,19.55,19.6095,19.3,19.31,109188,0
+COF_J.US,D,20241204,000000,19.3,19.3899,19.22,19.22,141450,0
+COF_J.US,D,20241205,000000,19.28,19.43,19.2442,19.31,130332,0
+COF_J.US,D,20241206,000000,19.41,19.4299,19.2,19.2,80580,0
+COF_J.US,D,20241209,000000,19.26,19.3299,19.11,19.25,104080,0
+COF_J.US,D,20241210,000000,19.2076,19.33,19.1,19.26,77825,0
+COF_J.US,D,20241211,000000,19.3999,19.48,19.17,19.17,84156,0
+COF_J.US,D,20241212,000000,19.12,19.15,18.9,18.93,142764,0
+COF_J.US,D,20241213,000000,19.02,19.02,18.66,18.77,134356,0
+COF_J.US,D,20241216,000000,18.71,18.8,18.56,18.63,139217,0
+COF_J.US,D,20241217,000000,18.6,18.69,18.52,18.62,183008,0
+COF_J.US,D,20241218,000000,18.61,18.7,18.2901,18.35,180558,0
+COF_J.US,D,20241219,000000,18.29,18.37,18.01,18.31,346798,0
+COF_J.US,D,20241220,000000,18.2,18.475,18.2,18.35,219392,0
+COF_J.US,D,20241223,000000,18.36,18.45,18.06,18.12,164190,0
+COF_J.US,D,20241224,000000,18.15,18.21,18,18.06,163788,0
+COF_J.US,D,20241226,000000,18.1286,18.1286,17.9,17.9201,207527,0
+COF_J.US,D,20241227,000000,17.9598,18,17.85,17.95,175456,0
+COF_J.US,D,20241230,000000,17.925,18.18,17.85,18.18,251697,0
+COF_J.US,D,20241231,000000,18.08,18.37,18,18.31,1043630,0
+COF_J.US,D,20250102,000000,18.5641,18.8,18.35,18.7,210044,0
+COF_J.US,D,20250103,000000,18.79,19.0835,18.78,19.015,274922,0
+COF_J.US,D,20250106,000000,19.0265,19.05,18.75,18.76,236600,0
+COF_J.US,D,20250107,000000,18.85,18.89,18.45,18.52,136125,0
+COF_J.US,D,20250108,000000,18.47,18.54,18.3,18.47,150399,0
+COF_J.US,D,20250110,000000,18.3,18.4,17.83,17.88,202288,0
+COF_J.US,D,20250113,000000,17.85,17.85,17.62,17.66,148859,0
+COF_J.US,D,20250114,000000,17.67,17.869,17.65,17.77,78555,0
+COF_J.US,D,20250115,000000,18.18,18.54,17.9801,18.4,112110,0
+COF_J.US,D,20250116,000000,18.3555,18.715,18.35,18.38,130963,0
+COF_J.US,D,20250117,000000,18.51,18.68,18.26,18.5,104127,0
+COF_J.US,D,20250121,000000,18.61,18.84,18.5408,18.82,107972,0
+COF_J.US,D,20250122,000000,18.87,18.9695,18.61,18.88,159151,0
+COF_J.US,D,20250123,000000,18.8,18.97,18.7,18.9,263688,0
+COF_J.US,D,20250124,000000,18.85,19.1,18.85,19.08,145858,0
+COF_J.US,D,20250127,000000,19.025,19.48,19.01,19.47,141908,0
+COF_J.US,D,20250128,000000,19.45,19.48,19.1701,19.35,75601,0
+COF_J.US,D,20250129,000000,19.3167,19.3885,19.07,19.15,70645,0
+COF_J.US,D,20250130,000000,19.2,19.37,19.19,19.27,70636,0
+COF_J.US,D,20250131,000000,19.3,19.34,18.9201,19.1,86133,0
+COF_J.US,D,20250203,000000,19.0022,19.0983,18.88,18.9,85025,0
+COF_J.US,D,20250204,000000,18.8776,19,18.86,18.93,67843,0
+COF_J.US,D,20250205,000000,19.06,19.25,19.03,19.2,47521,0
+COF_J.US,D,20250206,000000,19.2,19.24,19.0966,19.12,55611,0
+COF_J.US,D,20250207,000000,19.06,19.125,19.01,19.01,49122,0
+COF_J.US,D,20250210,000000,19.15,19.2296,19.0825,19.14,44734,0
+COF_J.US,D,20250211,000000,19.0701,19.17,19.04,19.1,121793,0
+COF_J.US,D,20250212,000000,18.8,18.959,18.7,18.94,73082,0
+COF_J.US,D,20250213,000000,19.05,19.2449,19.05,19.2,71940,0
+COF_J.US,D,20250214,000000,19.35,19.41,19.26,19.36,42420,0
+COF_J.US,D,20250218,000000,19.06,19.11,18.8673,18.9,71605,0
+COF_J.US,D,20250219,000000,18.9425,18.9425,18.77,18.82,116922,0
+COF_J.US,D,20250220,000000,18.92,18.92,18.7606,18.79,66131,0
+COF_J.US,D,20250221,000000,18.82,18.9267,18.8,18.85,53564,0
+COF_J.US,D,20250224,000000,18.865,18.99,18.8033,18.9,59592,0
+COF_J.US,D,20250225,000000,19.0999,19.33,18.9773,19.25,561655,0
+COF_J.US,D,20250226,000000,19.25,19.36,19.14,19.32,202280,0
+COF_J.US,D,20250227,000000,19.232234,19.46,19.2207,19.33,220234,0
+COF_J.US,D,20250228,000000,19.38,19.45,19.21,19.43,148848,0
+COF_J.US,D,20250303,000000,19.4061,19.72,19.315,19.55,230265,0
+COF_J.US,D,20250304,000000,19.5056,19.59,19.23,19.35,58761,0
+COF_J.US,D,20250305,000000,19.365,19.43,19.23,19.32,56075,0
+COF_J.US,D,20250306,000000,19.24,19.35,19.2,19.21,48330,0
+COF_J.US,D,20250307,000000,19.26,19.31,19.08,19.1,91068,0
+COF_J.US,D,20250310,000000,19.15,19.18,18.85,18.9,79664,0
+COF_J.US,D,20250311,000000,18.93,18.97,18.71,18.84,90061,0
+COF_J.US,D,20250312,000000,18.8195,18.96,18.695,18.96,58641,0
+COF_J.US,D,20250313,000000,18.92,18.96,18.8,18.89,145600,0
+COF_J.US,D,20250314,000000,18.89,19.07,18.8001,19.01,54978,0
+COF_J.US,D,20250317,000000,18.9401,19.18,18.9401,19.09,58264,0
+COF_J.US,D,20250318,000000,19.01,19.0415,18.9,19,39102,0
+COF_J.US,D,20250319,000000,19.0699,19.07,18.97,19.03,48491,0
+COF_J.US,D,20250320,000000,19.05,19.09,18.93,19.09,66816,0
+COF_J.US,D,20250321,000000,19.09,19.185,19.01,19.14,66906,0
+COF_J.US,D,20250324,000000,19.16,19.2,19.05,19.11,45529,0
+COF_J.US,D,20250325,000000,19.09,19.17,19.05,19.17,51351,0
+COF_J.US,D,20250326,000000,19.15,19.15,18.86,18.87,57071,0
+COF_J.US,D,20250327,000000,18.84,18.8873,18.67,18.72,80040,0
+COF_J.US,D,20250328,000000,18.72,18.78,18.36,18.37,198143,0
+COF_J.US,D,20250331,000000,18.24,18.3892,18.12,18.14,405963,0
+COF_J.US,D,20250401,000000,18.21,18.28,18.11,18.15,97187,0
+COF_J.US,D,20250402,000000,18.15,18.29,18.05,18.23,65157,0
+COF_J.US,D,20250403,000000,18,18.09,17.8,17.98,54598,0
+COF_J.US,D,20250404,000000,17.9,18.1004,17.57,18.04,156976,0
+COF_J.US,D,20250407,000000,17.6145,18.23,17.5145,17.76,151685,0
+COF_J.US,D,20250408,000000,17.93,17.95,17.5911,17.6,70423,0
+COF_J.US,D,20250409,000000,17.48,17.82,17.25,17.66,504183,0
+COF_J.US,D,20250410,000000,17.565,17.6499,17.14,17.2,232209,0
+COF_J.US,D,20250411,000000,17.1,17.14,16.97,17,620458,0
+COF_J.US,D,20250414,000000,17.1119,17.3289,17.06,17.17,129647,0
+COF_J.US,D,20250415,000000,17.26,17.35,17.18,17.27,143885,0
+COF_J.US,D,20250416,000000,17.2,17.46,17.1952,17.37,108878,0
+COF_J.US,D,20250417,000000,17.41,17.4758,17.31,17.31,89988,0
+COF_J.US,D,20250421,000000,17.2438,17.3699,17.18,17.25,89499,0
+COF_J.US,D,20250422,000000,17.37,17.58,17.26,17.42,126305,0
+COF_J.US,D,20250423,000000,17.77,17.8582,17.52,17.59,86092,0
+COF_J.US,D,20250424,000000,17.72,17.83,17.59,17.77,158192,0
+COF_J.US,D,20250425,000000,17.81,17.94,17.7,17.91,66336,0
+COF_J.US,D,20250428,000000,17.9,18.09,17.8101,18.09,49730,0
+COF_J.US,D,20250429,000000,18.09,18.24,18.09,18.11,116727,0
+COF_J.US,D,20250430,000000,18.018,18.17,17.96,18.16,82904,0
+COF_J.US,D,20250501,000000,18.15,18.25,18,18.085,77907,0
+COF_J.US,D,20250502,000000,18.13,18.29,18.07,18.13,58722,0
+COF_J.US,D,20250505,000000,18.09,18.19,18.02,18.03,63148,0
+COF_J.US,D,20250506,000000,17.98,18.1299,17.98,18.095,34737,0
+COF_J.US,D,20250507,000000,18.165,18.26,18.11,18.15,48181,0
+COF_J.US,D,20250508,000000,18.2307,18.26,18.1,18.1,61216,0
+COF_J.US,D,20250509,000000,18.17,18.17,18.02,18.04,40650,0
+COF_J.US,D,20250512,000000,18.17,18.22,18.0438,18.07,88655,0
+COF_J.US,D,20250513,000000,18.09,18.15,18.0252,18.14,56145,0
+COF_J.US,D,20250514,000000,18.16,18.1705,18.01,18.01,55634,0
+COF_J.US,D,20250515,000000,18.0101,18.1921,18.0101,18.08,46708,0
+COF_J.US,D,20250516,000000,18.15,18.1762,17.98,18.07,72396,0
+COF_J.US,D,20250519,000000,17.98,18.14,17.97,18.14,73225,0
+COF_J.US,D,20250520,000000,18.12,18.32,18.09,18.2,118210,0
+COF_J.US,D,20250521,000000,17.9,17.9,17.4,17.4,105922,0
+COF_J.US,D,20250522,000000,17.42,17.65,17.35,17.48,134239,0
+COF_J.US,D,20250523,000000,17.44,17.62,17.41,17.6,128943,0
+COF_J.US,D,20250527,000000,17.72,17.8,17.6301,17.78,75959,0
+COF_J.US,D,20250528,000000,17.8,17.8,17.63,17.675,173749,0
+COF_J.US,D,20250529,000000,17.76,17.82,17.66,17.79,109240,0
+COF_J.US,D,20250530,000000,17.8,18.02,17.691,17.77,312790,0
+COF_J.US,D,20250602,000000,17.8444,17.87,17.66,17.68,118888,0
+COF_J.US,D,20250603,000000,17.82,17.87,17.68,17.73,73802,0
+COF_J.US,D,20250604,000000,17.8,17.87,17.74,17.8,95629,0
+COF_J.US,D,20250605,000000,17.87,18.02,17.87,17.97,263365,0
+COF_J.US,D,20250606,000000,17.96,18.02,17.86,17.86,160239,0
+COF_J.US,D,20250609,000000,17.86,18,17.86,17.91,78200,0
+COF_J.US,D,20250610,000000,18.04,18.04,17.87,17.91,60028,0
+COF_J.US,D,20250611,000000,17.95,18.0364,17.9,17.9,68254,0
+COF_J.US,D,20250612,000000,17.95,17.9797,17.85,17.9,46055,0
+COF_J.US,D,20250613,000000,17.8503,17.94,17.7201,17.7535,44295,0
+COF_J.US,D,20250616,000000,17.79,17.81,17.63,17.67,72313,0
+COF_J.US,D,20250617,000000,17.73,17.7699,17.65,17.69,61923,0
+COF_J.US,D,20250618,000000,17.73,17.7799,17.69,17.77,44858,0
+COF_J.US,D,20250620,000000,17.77,17.8859,17.7575,17.78,53820,0
+COF_J.US,D,20250623,000000,17.79,17.92,17.79,17.8131,49190,0
+COF_J.US,D,20250624,000000,17.895,18.1,17.8603,18.07,65369,0
+COF_J.US,D,20250625,000000,18.1493,18.15,17.9,17.9262,88850,0
+COF_J.US,D,20250626,000000,17.93,18.05,17.93,17.95,112856,0
+COF_J.US,D,20250627,000000,17.96,18.06,17.87,17.87,76812,0
+COF_J.US,D,20250630,000000,17.89,17.95,17.77,17.77,292236,0
+COF_J.US,D,20250701,000000,17.8772,18.1599,17.8,18.14,99864,0
+COF_J.US,D,20250702,000000,18.06,18.46,17.96,18.46,83536,0
+COF_J.US,D,20250703,000000,18.47,18.64,18.44,18.58,45496,0
+COF_J.US,D,20250707,000000,18.56,18.57,18.33,18.41,63832,0
+COF_J.US,D,20250708,000000,18.44,18.58,18.26,18.58,74879,0
+COF_J.US,D,20250709,000000,18.71,18.81,18.58,18.74,64848,0
+COF_J.US,D,20250710,000000,18.74,18.81,18.7301,18.8,49620,0
+COF_J.US,D,20250711,000000,18.7,18.84,18.64,18.7,42103,0
+COF_J.US,D,20250714,000000,18.65,18.71,18.45,18.47,82508,0
+COF_J.US,D,20250715,000000,18.6195,18.6195,18.33,18.37,57666,0
+COF_J.US,D,20250716,000000,18.44,18.47,18.2268,18.3,46722,0
+COF_J.US,D,20250717,000000,18.3,18.56,18.2501,18.52,77670,0
+COF_J.US,D,20250718,000000,18.5137,18.64,18.5,18.64,60642,0
+COF_J.US,D,20250721,000000,18.7,18.8,18.53,18.71,92087,0
+COF_J.US,D,20250722,000000,18.7,18.72,18.6,18.6601,43040,0
+COF_J.US,D,20250723,000000,18.6974,18.7,18.54,18.57,36681,0
+COF_J.US,D,20250724,000000,18.63,18.65,18.51,18.62,47333,0
+COF_J.US,D,20250725,000000,18.65,18.74,18.5919,18.73,41230,0
+COF_J.US,D,20250728,000000,18.7399,18.74,18.5801,18.6,45415,0
+COF_J.US,D,20250729,000000,18.675,18.8,18.6301,18.79,30665,0
+COF_J.US,D,20250730,000000,18.72,18.85,18.61,18.69,83569,0
+COF_J.US,D,20250731,000000,18.7,18.95,18.67,18.73,103775,0
+COF_J.US,D,20250801,000000,18.75,18.82,18.66,18.76,48646,0
+COF_J.US,D,20250804,000000,18.88,19.02,18.8,18.99,92037,0
+COF_J.US,D,20250805,000000,18.925,19.04,18.89,18.98,65189,0
+COF_J.US,D,20250806,000000,18.91,19.02,18.8804,18.945,66098,0
+COF_J.US,D,20250807,000000,19.05,19.05,18.78,18.92,62817,0
+COF_J.US,D,20250808,000000,18.89,18.96,18.84,18.92,71237,0
+COF_J.US,D,20250811,000000,18.9376,18.9699,18.87,18.93,30515,0
+COF_J.US,D,20250812,000000,18.94,19,18.8701,18.9944,28947,0
+COF_J.US,D,20250813,000000,19.045,19.0799,18.9991,19.06,60692,0
+COF_J.US,D,20250814,000000,19.0125,19.0499,18.85,18.97,73822,0
+COF_J.US,D,20250815,000000,18.7,18.77,18.61,18.67,54924,0
+COF_J.US,D,20250818,000000,18.73,18.77,18.66,18.72,68432,0
+COF_J.US,D,20250819,000000,18.725,18.95,18.725,18.86,142569,0
+COF_J.US,D,20250820,000000,18.81,18.94,18.79,18.92,102615,0
+COF_J.US,D,20250821,000000,18.845,18.92,18.82,18.84,162641,0
+COF_J.US,D,20250822,000000,18.9,19.11,18.9,19.07,82234,0
+COF_J.US,D,20250825,000000,19.034,19.08,18.94,19.02,202954,0
+COF_J.US,D,20250826,000000,19.02,19.07,18.86,18.9149,45344,0
+COF_J.US,D,20250827,000000,18.84,18.87,18.77,18.8,68579,0
+COF_J.US,D,20250828,000000,18.9134,18.9134,18.79,18.86,43003,0
+COF_J.US,D,20250829,000000,18.8668,19.03,18.79,18.81,207988,0
+COF_J.US,D,20250902,000000,18.79,18.98,18.75,18.92,117499,0
+COF_J.US,D,20250903,000000,18.95,19.11,18.892,19.07,81896,0
+COF_J.US,D,20250904,000000,19.05,19.25,19.04,19.2246,63597,0
+COF_J.US,D,20250905,000000,19.37,19.58,19.27,19.57,75419,0
+COF_J.US,D,20250908,000000,19.62,19.87,19.61,19.81,98968,0
+COF_J.US,D,20250909,000000,19.81,19.88,19.6609,19.86,89115,0
+COF_J.US,D,20250910,000000,19.86,19.9899,19.86,19.92,36554,0
+COF_J.US,D,20250911,000000,19.96,20.25,19.96,20.13,131183,0
+COF_J.US,D,20250912,000000,20.14,20.2001,20,20.16,55503,0
+COF_J.US,D,20250915,000000,20.13,20.3,20.11,20.12,68349,0
+COF_J.US,D,20250916,000000,20.17,20.27,20.07,20.22,69780,0
+COF_J.US,D,20250917,000000,20.26,20.29,20,20.12,102567,0
+COF_J.US,D,20250918,000000,19.99,20.09,19.91,19.98,62263,0
+COF_J.US,D,20250919,000000,19.9912,20.1399,19.87,20.1,101108,0
+COF_J.US,D,20250922,000000,20.03,20.1,19.96,20.02,57102,0
+COF_J.US,D,20250923,000000,20.045,20.045,19.87,19.93,77001,0
+COF_J.US,D,20250924,000000,19.9201,19.98,19.76,19.77,62661,0
+COF_J.US,D,20250925,000000,19.795,19.85,19.51,19.6,1374945,0
+COF_J.US,D,20250926,000000,19.6799,19.6799,19.58,19.66,31475,0
+COF_J.US,D,20250929,000000,19.66,19.68,19.59,19.6,32990,0
+COF_J.US,D,20250930,000000,19.6,19.6199,19.24,19.27,133996,0
+COF_J.US,D,20251001,000000,19.3288,19.7299,19.2801,19.7,50326,0
+COF_J.US,D,20251002,000000,19.775,19.8,19.5501,19.59,44586,0
+COF_J.US,D,20251003,000000,19.64,19.691,19.43,19.49,32602,0
+COF_J.US,D,20251006,000000,19.51,19.61,19.45,19.57,32752,0
+COF_J.US,D,20251007,000000,19.6098,19.6098,19.47,19.525,56169,0
+COF_J.US,D,20251008,000000,19.5538,19.58,19.45,19.48,34114,0
+COF_J.US,D,20251009,000000,19.4687,19.475,19.26,19.4,168851,0
+COF_J.US,D,20251010,000000,19.42,19.44,19.13,19.18,54913,0
+COF_J.US,D,20251013,000000,19.26,19.38,19.185,19.29,51459,0
+COF_J.US,D,20251014,000000,19.26,19.35,19.1001,19.23,40256,0
+COF_J.US,D,20251015,000000,19.325,19.43,19.27,19.43,33165,0
+COF_J.US,D,20251016,000000,19.45,19.46,19.16,19.2,49949,0
+COF_J.US,D,20251017,000000,19.1744,19.3499,19.1744,19.26,57528,0
+COF_J.US,D,20251020,000000,19.26,19.52,19.26,19.46,46463,0
+COF_J.US,D,20251021,000000,19.5,19.62,19.4501,19.58,57693,0
+COF_J.US,D,20251022,000000,19.5273,19.5899,19.37,19.46,52302,0
+COF_J.US,D,20251023,000000,19.36,19.48,19.36,19.45,39940,0
+COF_J.US,D,20251024,000000,19.465,19.5499,19.43,19.51,51134,0
+COF_J.US,D,20251027,000000,19.525,19.6199,19.45,19.5,50183,0
+COF_J.US,D,20251028,000000,19.525,19.525,19.37,19.44,72192,0
+COF_J.US,D,20251029,000000,19.42,19.5,19.34,19.41,63143,0
+COF_J.US,D,20251030,000000,19.33,19.38,19.08,19.15,127153,0
+COF_J.US,D,20251031,000000,19.19,19.19,18.95,19.01,116186,0
+COF_J.US,D,20251103,000000,19.06,19.1,18.84,18.89,129980,0
+COF_J.US,D,20251104,000000,18.8374,18.89,18.81,18.89,58880,0
+COF_J.US,D,20251105,000000,18.89,19.11,18.89,19.11,76055,0
+COF_J.US,D,20251106,000000,19.09,19.12,18.96,19.05,87234,0
+COF_J.US,D,20251107,000000,19.0999,19.0999,18.96,19.07,61327,0
+COF_J.US,D,20251110,000000,19.1,19.27,19.05,19.19,78429,0
+COF_J.US,D,20251111,000000,19.215,19.2233,19.11,19.19,41978,0
+COF_J.US,D,20251112,000000,19.16,19.25,19.01,19.09,105305,0
+COF_J.US,D,20251113,000000,19.05,19.0899,18.76,18.8,108896,0
+COF_J.US,D,20251114,000000,18.6201,18.8899,18.6201,18.81,85290,0
+COF_J.US,D,20251117,000000,18.502,18.53,18.12,18.22,122945,0
+COF_J.US,D,20251118,000000,18.21,18.285,18.02,18.17,503963,0
+COF_J.US,D,20251119,000000,18.11,18.15,18,18.07,472816,0
+COF_J.US,D,20251120,000000,18.16,18.16,17.85,17.96,316510,0
+COF_J.US,D,20251121,000000,17.96,18.13,17.9,18.05,65195,0
+COF_J.US,D,20251124,000000,18.0825,18.2,18.05,18.13,76668,0
+COF_J.US,D,20251125,000000,18.130405,18.2299,18.05,18.19,62289,0
+COF_J.US,D,20251126,000000,18.16,18.28,18.14,18.24,79275,0
+COF_J.US,D,20251128,000000,18.3,18.34,18.2,18.2,94252,0
+COF_J.US,D,20251201,000000,18.16,18.27,18.1,18.18,125388,0
+COF_J.US,D,20251202,000000,18.23,18.23,17.99,18.18,167583,0
+COF_J.US,D,20251203,000000,18.07,18.15,17.96,18.12,116353,0
+COF_J.US,D,20251204,000000,18.05,18.14,18.02,18.05,93696,0
+COF_J.US,D,20251205,000000,18.07,18.07,17.9,17.97,351106,0
+COF_J.US,D,20251208,000000,18.01,18.0513,17.88,17.97,121720,0
+COF_J.US,D,20251209,000000,18,18.13,17.955,17.98,155637,0
+COF_J.US,D,20251210,000000,18.03,18.21,17.97,18.14,113335,0
+COF_J.US,D,20251211,000000,18.145,18.33,18.1,18.32,373720,0
+COF_J.US,D,20251212,000000,18.2094,18.28,18.11,18.22,243676,0
+COF_J.US,D,20251215,000000,18.1832,18.29,18.15,18.2499,98450,0
+COF_J.US,D,20251216,000000,18.2,18.28,18.16,18.24,133154,0
+COF_J.US,D,20251217,000000,18.215,18.2799,18.17,18.2,281596,0
+COF_J.US,D,20251218,000000,18.2918,18.3,18.16,18.26,499432,0
+COF_J.US,D,20251219,000000,18.25,18.25,18.15,18.21,144052,0
+COF_J.US,D,20251222,000000,18.22,18.259211,18.1,18.14,144684,0
+COF_J.US,D,20251223,000000,18.1,18.16,18.02,18.15,158660,0
+COF_J.US,D,20251224,000000,18.11,18.1498,18.0701,18.14,94815,0
+COF_J.US,D,20251226,000000,18.13,18.15,18.05,18.06,98009,0
+COF_J.US,D,20251229,000000,18.05,18.09,18.04,18.04,185271,0
+COF_J.US,D,20251230,000000,18.0539,18.13,18.03,18.1,153014,0
+COF_J.US,D,20251231,000000,18.07,18.14,18.06,18.09,195705,0
+COF_J.US,D,20260102,000000,18.15,18.43,18.14,18.43,84927,0
+COF_J.US,D,20260105,000000,18.5,18.59,18.37,18.49,143473,0
+COF_J.US,D,20260106,000000,18.4434,18.51,18.27,18.41,117007,0
+COF_J.US,D,20260107,000000,18.42,18.49,18.32,18.36,130709,0
+COF_J.US,D,20260108,000000,18.3,18.4,18.3,18.33,105467,0
+COF_J.US,D,20260109,000000,18.3401,18.45,18.3,18.45,203626,0
+COF_J.US,D,20260112,000000,18.3,18.39,18.225,18.32,314031,0
+COF_J.US,D,20260113,000000,18.3999,18.49,18.34,18.43,70887,0
+COF_J.US,D,20260114,000000,18.42,18.5916,18.38,18.57,119789,0
+COF_J.US,D,20260115,000000,18.69,18.75,18.5601,18.67,83054,0
+COF_J.US,D,20260116,000000,18.69,18.7599,18.59,18.59,54005,0
+COF_J.US,D,20260120,000000,18.55,18.55,18.38,18.45,114831,0
+COF_J.US,D,20260121,000000,18.45,18.57,18.44,18.5,217554,0
+COF_J.US,D,20260122,000000,18.59,18.65,18.53,18.6,74942,0
+COF_J.US,D,20260123,000000,18.56,18.69,18.54,18.63,92759,0
+COF_J.US,D,20260126,000000,18.69,18.73,18.63,18.66,112445,0
+COF_J.US,D,20260127,000000,18.665,18.72,18.6,18.68,110044,0
+COF_J.US,D,20260128,000000,18.655,18.7,18.52,18.63,66359,0
+COF_J.US,D,20260129,000000,18.6101,18.64,18.51,18.52,72280,0
+COF_J.US,D,20260130,000000,18.5,18.6,18.44,18.44,120992,0
+COF_J.US,D,20260202,000000,18.47,18.67,18.45,18.605,120215,0
+COF_J.US,D,20260203,000000,18.62,18.66,18.44,18.51,86075,0
+COF_J.US,D,20260204,000000,18.511,18.62,18.51,18.56,58658,0
+COF_J.US,D,20260205,000000,18.53,18.6099,18.47,18.54,39633,0
+COF_J.US,D,20260206,000000,18.5401,18.69,18.5401,18.5613,46145,0
+COF_J.US,D,20260209,000000,18.55,18.59,18.53,18.57,79903,0
+COF_J.US,D,20260210,000000,18.61,18.69,18.6,18.69,70024,0
+COF_J.US,D,20260211,000000,18.662,18.75,18.66,18.75,53654,0
+COF_J.US,D,20260212,000000,18.73,18.78,18.67,18.75,64509,0
+COF_J.US,D,20260213,000000,18.766444,18.81,18.705,18.76,155296,0
+COF_J.US,D,20260217,000000,18.53,18.66,18.4701,18.66,211533,0
+COF_J.US,D,20260218,000000,18.66,18.7699,18.6,18.6198,97046,0
diff --git a/daily/us/nyse stocks/1/cp.us.txt b/daily/us/nyse stocks/1/cp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6643448ebe5e1b49d65059c94aa30ee5414d687b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CP.US,D,20050225,000000,5.9617,6.13905,5.94019,6.11644,1106596.8585881,0
+CP.US,D,20050228,000000,6.10757,6.20497,6.09802,6.14761,1258349.6866113,0
+CP.US,D,20050301,000000,6.13555,6.22369,6.12669,6.20655,1614890.3494931,0
+CP.US,D,20050302,000000,6.21383,6.21383,6.12511,6.16663,688873.62192407,0
+CP.US,D,20050303,000000,6.16663,6.28134,6.16663,6.26919,1184496.3557519,0
+CP.US,D,20050304,000000,6.30494,6.55716,6.29179,6.45968,2094371.6013126,0
+CP.US,D,20050307,000000,6.44236,6.53256,6.44236,6.4993,872366.10893296,0
+CP.US,D,20050308,000000,6.5253,6.5945,6.51046,6.54143,936404.80010657,0
+CP.US,D,20050309,000000,6.53078,6.5487,6.456,6.456,1344318.4183883,0
+CP.US,D,20050310,000000,6.46506,6.47182,6.38101,6.39018,861973.015092,0
+CP.US,D,20050311,000000,6.34845,6.42881,6.314,6.33481,1432575.8602691,0
+CP.US,D,20050314,000000,6.31758,6.33013,6.21841,6.28811,1145828.3022925,0
+CP.US,D,20050315,000000,6.29697,6.33839,6.22926,6.24997,850424.0172013,0
+CP.US,D,20050316,000000,6.26053,6.26759,6.14611,6.20337,990046.3803965,0
+CP.US,D,20050317,000000,6.19461,6.3614,6.19461,6.31928,1367383.2735671,0
+CP.US,D,20050318,000000,6.30036,6.35572,6.2429,6.28811,814675.34955648,0
+CP.US,D,20050321,000000,6.26581,6.30036,6.15817,6.16861,1493738.3488376,0
+CP.US,D,20050322,000000,6.21383,6.34367,6.21383,6.23941,1796054.9602315,0
+CP.US,D,20050323,000000,6.20497,6.22219,6.11485,6.11644,1151611.839584,0
+CP.US,D,20050324,000000,6.13555,6.21183,6.11644,6.13725,1024096.843221,0
+CP.US,D,20050328,000000,6.16125,6.16125,6.04883,6.07323,641012.56614362,0
+CP.US,D,20050329,000000,6.06984,6.15817,5.94955,5.98868,1133133.4429589,0
+CP.US,D,20050330,000000,5.97972,6.08945,5.97972,6.04694,832544.15994512,0
+CP.US,D,20050331,000000,6.08019,6.28811,6.08019,6.23414,1895310.0608863,0
+CP.US,D,20050401,000000,6.24997,6.29518,6.16305,6.21383,1172969.4515964,0
+CP.US,D,20050404,000000,6.22219,6.22219,6.11843,6.20655,1765487.2734665,0
+CP.US,D,20050405,000000,6.58604,6.58604,6.29179,6.3594,10739483.436814,0
+CP.US,D,20050406,000000,6.39356,6.41826,6.28811,6.32465,2731879.2976615,0
+CP.US,D,20050407,000000,6.32465,6.35761,6.27287,6.34367,3007094.930179,0
+CP.US,D,20050408,000000,6.32635,6.33481,6.16483,6.18625,1775287.8535026,0
+CP.US,D,20050411,000000,6.23792,6.26401,6.20497,6.24818,1683568.7250368,0
+CP.US,D,20050412,000000,6.25704,6.29,6.15289,6.27287,964679.75972507,0
+CP.US,D,20050413,000000,6.27467,6.34696,6.22369,6.24101,2953444.311543,0
+CP.US,D,20050414,000000,6.23941,6.24101,5.8912,5.99934,3720232.4945412,0
+CP.US,D,20050415,000000,5.97972,6.03648,5.88762,5.91112,2573803.6443584,0
+CP.US,D,20050418,000000,5.8928,6.03648,5.84928,5.96688,1590691.6839997,0
+CP.US,D,20050419,000000,6.03987,6.27626,6.03987,6.22369,3136333.2378795,0
+CP.US,D,20050420,000000,6.23941,6.28452,6.15457,6.19649,2306675.3231463,0
+CP.US,D,20050421,000000,6.28134,6.31579,6.24669,6.30693,2203973.5998167,0
+CP.US,D,20050422,000000,6.28293,6.31041,6.19649,6.22369,1341996.5676819,0
+CP.US,D,20050425,000000,6.22926,6.24818,6.18087,6.20497,1594118.2214608,0
+CP.US,D,20050426,000000,6.20337,6.25355,6.17031,6.18445,1097356.6560149,0
+CP.US,D,20050427,000000,6.16663,6.17579,6.02612,6.10081,1530078.5260265,0
+CP.US,D,20050428,000000,6.15657,6.19142,5.8912,5.91948,3996581.9373734,0
+CP.US,D,20050429,000000,5.99774,6.07482,5.985,6.05231,1666821.6738345,0
+CP.US,D,20050502,000000,6.06635,6.26581,6.06635,6.20497,2362079.3809405,0
+CP.US,D,20050503,000000,6.19461,6.23255,6.15289,6.18625,1564700.4131815,0
+CP.US,D,20050504,000000,6.21183,6.27955,6.20337,6.27955,1591815.4517075,0
+CP.US,D,20050505,000000,6.29179,6.33481,6.22369,6.23792,1240448.7398807,0
+CP.US,D,20050506,000000,6.23613,6.29697,6.21541,6.27467,1190258.8035691,0
+CP.US,D,20050509,000000,6.29179,6.29349,6.24997,6.27467,749462.67764076,0
+CP.US,D,20050510,000000,6.25355,6.25863,6.18783,6.23105,1146996.2574705,0
+CP.US,D,20050511,000000,6.23105,6.23941,6.15657,6.23941,1190818.1767712,0
+CP.US,D,20050512,000000,6.23255,6.28452,6.07323,6.08945,1434293.1460424,0
+CP.US,D,20050513,000000,6.06635,6.10937,5.9364,5.94606,2241487.7577477,0
+CP.US,D,20050516,000000,5.94606,6.04166,5.94606,6.03847,786975.83131114,0
+CP.US,D,20050517,000000,6.04335,6.08019,6.01278,6.06635,1058146.3017849,0
+CP.US,D,20050518,000000,6.10081,6.37066,6.09802,6.29518,1521438.8713436,0
+CP.US,D,20050519,000000,6.30036,6.34367,6.26401,6.29697,1849147.2099261,0
+CP.US,D,20050520,000000,6.27467,6.30892,6.24469,6.26581,775423.82063839,0
+CP.US,D,20050523,000000,6.30892,6.32635,6.22547,6.27467,544067.26506699,0
+CP.US,D,20050524,000000,6.26919,6.32635,6.25177,6.30892,998125.65761655,0
+CP.US,D,20050525,000000,6.29179,6.32465,6.24669,6.30036,711962.57935931,0
+CP.US,D,20050526,000000,6.29179,6.40382,6.27287,6.3614,718890.97383303,0
+CP.US,D,20050527,000000,6.36866,6.44116,6.36488,6.41826,529053.56780907,0
+CP.US,D,20050531,000000,6.41467,6.47034,6.39535,6.40382,1286607.5737981,0
+CP.US,D,20050601,000000,6.41467,6.44116,6.35413,6.37653,1543359.8736009,0
+CP.US,D,20050602,000000,6.36687,6.45102,6.32635,6.41826,661757.57913738,0
+CP.US,D,20050603,000000,6.4323,6.4323,6.34367,6.37066,828520.08737572,0
+CP.US,D,20050606,000000,6.37772,6.42014,6.33999,6.34696,2149737.4972006,0
+CP.US,D,20050607,000000,6.32635,6.33481,6.19989,6.20655,2358592.5878381,0
+CP.US,D,20050608,000000,6.20497,6.23613,6.11117,6.11485,794460.58620501,0
+CP.US,D,20050609,000000,6.08388,6.08587,5.95672,5.96887,2264551.6086658,0
+CP.US,D,20050610,000000,6.0314,6.09802,6.01985,6.02294,1501819.6345791,0
+CP.US,D,20050613,000000,6.02294,6.15457,6.02294,6.08388,1621252.3409398,0
+CP.US,D,20050614,000000,6.12191,6.15817,6.10449,6.11843,2022799.9507321,0
+CP.US,D,20050615,000000,6.16663,6.19649,6.09105,6.15457,1187371.5540964,0
+CP.US,D,20050616,000000,6.15657,6.40083,6.15657,6.37962,1823764.5210837,0
+CP.US,D,20050617,000000,6.40959,6.4545,6.40083,6.43916,1181614.1275827,0
+CP.US,D,20050620,000000,6.41288,6.41288,6.27626,6.32286,996398.32923638,0
+CP.US,D,20050621,000000,6.31928,6.35214,6.17579,6.17709,1683568.7250368,0
+CP.US,D,20050622,000000,6.17231,6.22369,6.13555,6.17389,957161.86422857,0
+CP.US,D,20050623,000000,6.09931,6.10937,5.99406,6.02612,2250128.4166914,0
+CP.US,D,20050624,000000,6.00402,6.00402,5.83225,5.88412,2303794.0992378,0
+CP.US,D,20050627,000000,5.87368,5.92754,5.82339,5.9129,1407773.6341032,0
+CP.US,D,20050628,000000,5.94168,6.10599,5.93272,6.09802,1715314.4095866,0
+CP.US,D,20050629,000000,6.06635,6.11843,5.985,6.10757,1236417.6374865,0
+CP.US,D,20050630,000000,6.10449,6.14761,5.96688,5.98142,1431996.4018532,0
+CP.US,D,20050701,000000,5.98142,6.03847,5.94019,5.99774,715429.28724788,0
+CP.US,D,20050705,000000,5.89648,5.91112,5.83942,5.88412,2570918.403407,0
+CP.US,D,20050706,000000,5.90733,6.02433,5.8912,5.9604,1114092.6603495,0
+CP.US,D,20050707,000000,5.92754,5.97066,5.88572,5.92556,971020.66169741,0
+CP.US,D,20050708,000000,5.9617,6.05231,5.95493,6.03847,1108345.2764427,0
+CP.US,D,20050711,000000,6.07482,6.19989,6.07482,6.15657,1057559.8135442,0
+CP.US,D,20050712,000000,6.21841,6.22039,6.11117,6.14959,1038522.0437168,0
+CP.US,D,20050713,000000,6.15657,6.16125,6.00073,6.00073,1011407.0051908,0
+CP.US,D,20050714,000000,6.15995,6.15995,6.09304,6.09623,1430278.1118192,0
+CP.US,D,20050715,000000,6.06078,6.10081,6.0314,6.04514,1500092.3061988,0
+CP.US,D,20050718,000000,6.06635,6.09105,6.0094,6.01657,2199364.0432673,0
+CP.US,D,20050719,000000,6.02433,6.0786,5.97614,6.0786,2011267.0210124,0
+CP.US,D,20050720,000000,6.06078,6.33332,6.05042,6.29518,3473865.2544939,0
+CP.US,D,20050721,000000,6.33013,6.34696,6.25355,6.28293,1723369.5845502,0
+CP.US,D,20050722,000000,6.29349,6.37334,6.27088,6.30036,911012.06865731,0
+CP.US,D,20050725,000000,6.3614,6.3614,6.26401,6.31221,2364934.4940711,0
+CP.US,D,20050726,000000,6.34367,6.3614,6.21383,6.27088,3072283.4998383,0
+CP.US,D,20050727,000000,6.27626,6.33481,6.19989,6.33481,3234430.4259631,0
+CP.US,D,20050728,000000,6.35572,6.62089,6.32286,6.60685,3293839.4753736,0
+CP.US,D,20050729,000000,6.60327,6.80501,6.60327,6.73231,3049794.0860327,0
+CP.US,D,20050801,000000,6.73231,6.80839,6.70931,6.80501,789868.10208725,0
+CP.US,D,20050802,000000,6.80501,6.86495,6.73381,6.75571,1164866.0721198,0
+CP.US,D,20050803,000000,6.74267,6.80331,6.68979,6.74427,943902.61038935,0
+CP.US,D,20050804,000000,6.72555,6.74925,6.68123,6.68263,1101423.9117938,0
+CP.US,D,20050805,000000,6.58255,6.61053,6.47512,6.55716,1352954.0560285,0
+CP.US,D,20050808,000000,6.5963,6.70195,6.53078,6.58604,1770103.8598408,0
+CP.US,D,20050809,000000,6.61233,6.64539,6.56871,6.64379,1191427.7630077,0
+CP.US,D,20050810,000000,6.68123,6.72555,6.64708,6.72555,774850.3877866,0
+CP.US,D,20050811,000000,6.73231,6.74267,6.62975,6.65226,860238.65688703,0
+CP.US,D,20050812,000000,6.65086,6.81855,6.63324,6.79087,2117429.4266665,0
+CP.US,D,20050815,000000,6.76767,6.86495,6.73381,6.84832,1384125.3034659,0
+CP.US,D,20050816,000000,6.83727,6.91942,6.75253,6.78579,1117569.410845,0
+CP.US,D,20050817,000000,6.73381,6.75253,6.68123,6.69159,904674.17946703,0
+CP.US,D,20050818,000000,6.67964,6.67964,6.5235,6.55716,1088706.958725,0
+CP.US,D,20050819,000000,6.55716,6.68979,6.55716,6.68462,437907.87219494,0
+CP.US,D,20050822,000000,6.68123,6.81187,6.68123,6.80331,845799.39674159,0
+CP.US,D,20050823,000000,6.79425,6.79425,6.66958,6.69159,1061027.5256935,0
+CP.US,D,20050824,000000,6.68263,6.77285,6.63483,6.71679,1124477.720105,0
+CP.US,D,20050825,000000,6.75093,6.78041,6.72555,6.75253,1751075.1283596,0
+CP.US,D,20050826,000000,6.75093,6.75093,6.64539,6.64708,1319516.1922225,0
+CP.US,D,20050829,000000,6.64708,6.66271,6.56523,6.66092,841784.36251838,0
+CP.US,D,20050830,000000,6.58982,6.64379,6.57429,6.6192,872924.47787446,0
+CP.US,D,20050831,000000,6.60685,6.62816,6.55049,6.55716,1281413.5375293,0
+CP.US,D,20050901,000000,6.53944,6.60167,6.51186,6.53436,2013010.4175635,0
+CP.US,D,20050902,000000,6.49264,6.62617,6.48228,6.5723,1233535.4093172,0
+CP.US,D,20050906,000000,6.5945,6.62816,6.58096,6.61053,1141813.2680693,0
+CP.US,D,20050907,000000,6.6192,6.6192,6.53764,6.58444,1004480.6192385,0
+CP.US,D,20050908,000000,6.57429,6.6176,6.56871,6.59809,772545.60951188,0
+CP.US,D,20050909,000000,6.61561,6.75941,6.58982,6.75373,1940336.0887498,0
+CP.US,D,20050912,000000,6.71679,6.79615,6.70752,6.78041,1202370.1874441,0
+CP.US,D,20050913,000000,6.79425,6.81187,6.68801,6.71499,848117.23040522,0
+CP.US,D,20050914,000000,6.72555,6.80839,6.70752,6.72913,1178716.8355032,0
+CP.US,D,20050915,000000,6.71679,6.72365,6.60685,6.72365,890239.94062503,0
+CP.US,D,20050916,000000,6.75941,6.90876,6.73939,6.90528,1382370.8600471,0
+CP.US,D,20050919,000000,6.9245,6.92948,6.85709,6.88457,1159693.1253255,0
+CP.US,D,20050920,000000,6.92788,7.24822,6.9245,7.20709,3173847.3958106,0
+CP.US,D,20050921,000000,7.20709,7.34023,7.19783,7.30955,1717601.111169,0
+CP.US,D,20050922,000000,7.32767,7.33655,7.07684,7.08392,3136912.6962954,0
+CP.US,D,20050923,000000,7.02866,7.30219,6.99838,7.29143,2966120.0899235,0
+CP.US,D,20050926,000000,7.26216,7.32579,7.21187,7.26555,1598767.9484377,0
+CP.US,D,20050927,000000,7.28107,7.35357,7.20829,7.20829,899475.12189485,0
+CP.US,D,20050928,000000,7.20162,7.27261,7.17533,7.2051,1337407.0963463,0
+CP.US,D,20050929,000000,7.15342,7.33295,7.14605,7.30418,1299892.9384152,0
+CP.US,D,20050930,000000,7.30049,7.52245,7.26723,7.44607,1412368.1267425,0
+CP.US,D,20051003,000000,7.44797,7.50144,7.36263,7.38583,1358737.59332,0
+CP.US,D,20051004,000000,7.40077,7.56058,7.35895,7.52912,1511054.8158488,0
+CP.US,D,20051005,000000,7.44438,7.46519,7.33117,7.35177,2570918.403407,0
+CP.US,D,20051006,000000,7.29681,7.54993,7.20709,7.43005,2245506.8090137,0
+CP.US,D,20051007,000000,7.47425,7.5118,7.42257,7.47744,2471687.4050088,0
+CP.US,D,20051010,000000,7.53948,7.53948,7.40933,7.40933,559645.35683052,0
+CP.US,D,20051011,000000,7.40933,7.58478,7.40933,7.53072,2583609.2456979,0
+CP.US,D,20051012,000000,7.56546,7.6037,7.44797,7.48909,2386302.1486903,0
+CP.US,D,20051013,000000,7.39251,7.42257,7.1097,7.25001,3143834.0609443,0
+CP.US,D,20051014,000000,7.1587,7.28107,7.11976,7.26555,1495482.7496494,0
+CP.US,D,20051017,000000,7.18718,7.26883,7.1587,7.21018,1002167.8068783,0
+CP.US,D,20051018,000000,7.0886,7.17911,7.05384,7.05942,1309696.5312334,0
+CP.US,D,20051019,000000,7.07356,7.17911,7.04678,7.0886,1371432.4526536,0
+CP.US,D,20051020,000000,7.09786,7.23647,7.0631,7.09626,2548435.0151655,0
+CP.US,D,20051021,000000,7.04866,7.14954,7.02208,7.03712,1037369.1524492,0
+CP.US,D,20051024,000000,7.03852,7.26883,7.03852,7.26723,2081668.7078934,0
+CP.US,D,20051025,000000,7.13211,7.26415,7.0167,7.04538,2973632.9641165,0
+CP.US,D,20051026,000000,7.08034,7.134,6.98992,7.00904,2720921.809315,0
+CP.US,D,20051027,000000,7.0631,7.12694,6.8999,6.93784,1534713.1890931,0
+CP.US,D,20051028,000000,6.93784,7.02696,6.89433,6.90528,1633358.7035114,0
+CP.US,D,20051031,000000,6.97777,7.19425,6.97608,7.15342,1192567.5988865,0
+CP.US,D,20051101,000000,7.15342,7.15522,6.96762,6.9693,2668410.0222969,0
+CP.US,D,20051102,000000,6.92121,7.03852,6.85709,6.9952,5002204.401012,0
+CP.US,D,20051103,000000,7.02028,7.06818,6.92948,7.00734,2469938.9871542,0
+CP.US,D,20051104,000000,7.01302,7.0631,6.93615,6.98992,1175260.1702215,0
+CP.US,D,20051107,000000,6.99679,7.23477,6.97608,7.20162,2010692.5839,0
+CP.US,D,20051108,000000,7.16746,7.22452,7.10832,7.15691,1736061.4311017,0
+CP.US,D,20051109,000000,7.1358,7.21187,7.11438,7.1587,901218.518446,0
+CP.US,D,20051110,000000,7.17065,7.20162,7.11778,7.13878,1853192.3719699,0
+CP.US,D,20051111,000000,7.10832,7.16906,7.03712,7.14954,1140079.914125,0
+CP.US,D,20051114,000000,7.14954,7.14954,7.07684,7.13211,1028718.4508987,0
+CP.US,D,20051115,000000,7.11438,7.19046,7.08212,7.14954,1499527.9116933,0
+CP.US,D,20051116,000000,7.12694,7.16557,6.9934,7.11976,3626750.888571,0
+CP.US,D,20051117,000000,7.08034,7.13052,6.95736,7.09786,5258393.3105698,0
+CP.US,D,20051118,000000,7.02028,7.21904,7.02028,7.21904,2962680.4970734,0
+CP.US,D,20051121,000000,7.18359,7.18538,7.10832,7.16049,1924148.4107498,0
+CP.US,D,20051122,000000,7.12504,7.1822,7.0667,7.17374,1551440.1550816,0
+CP.US,D,20051123,000000,7.19046,7.23975,7.14058,7.15342,836580.28364275,0
+CP.US,D,20051125,000000,7.26216,7.33495,7.26216,7.30049,891972.29030863,0
+CP.US,D,20051128,000000,7.33117,7.39758,7.31483,7.32927,1952995.7989593,0
+CP.US,D,20051129,000000,7.32927,7.39559,7.32927,7.38583,1727975.1240568,0
+CP.US,D,20051130,000000,7.40216,7.47913,7.37926,7.47744,3826380.8405456,0
+CP.US,D,20051201,000000,7.59216,7.7215,7.47744,7.71622,4523353.8249035,0
+CP.US,D,20051202,000000,7.73355,7.85901,7.64014,7.71274,3798110.9022306,0
+CP.US,D,20051205,000000,7.73016,7.73176,7.61724,7.66982,2473989.1705014,0
+CP.US,D,20051206,000000,7.70228,7.84826,7.66982,7.77876,3415573.9472271,0
+CP.US,D,20051207,000000,7.78782,7.82695,7.66295,7.71274,2378789.2744973,0
+CP.US,D,20051208,000000,7.53948,7.581,7.38921,7.40933,4904123.2810994,0
+CP.US,D,20051209,000000,7.39758,7.4162,7.23647,7.29681,3646954.6050549,0
+CP.US,D,20051212,000000,7.30597,7.34809,7.0667,7.16746,7352721.7286729,0
+CP.US,D,20051213,000000,7.21556,7.42078,7.20162,7.33843,4866630.2126427,0
+CP.US,D,20051214,000000,7.38921,7.42078,7.31663,7.38423,1429125.2205515,0
+CP.US,D,20051215,000000,7.32141,7.34511,7.20341,7.24135,2616492.7576051,0
+CP.US,D,20051216,000000,7.30955,7.32579,7.28277,7.28655,1110038.4599595,0
+CP.US,D,20051219,000000,7.28655,7.29143,7.1822,7.2051,915622.62946742,0
+CP.US,D,20051220,000000,7.21904,7.22093,7.08212,7.09786,1485658.0673568,0
+CP.US,D,20051221,000000,7.12504,7.26216,7.12504,7.22273,1470091.0224608,0
+CP.US,D,20051222,000000,7.23975,7.23975,7.17374,7.19246,1449876.2591093,0
+CP.US,D,20051223,000000,7.22093,7.29143,7.22093,7.29014,947941.74686905,0
+CP.US,D,20051227,000000,7.29014,7.40764,7.26723,7.30597,776601.81842323,0
+CP.US,D,20051228,000000,7.32579,7.34689,7.29143,7.32579,1513925.9971505,0
+CP.US,D,20051229,000000,7.31981,7.39081,7.30597,7.32439,1014299.275967,0
+CP.US,D,20051230,000000,7.32241,7.32241,7.23298,7.27082,563681.48052814,0
+CP.US,D,20060103,000000,7.10672,7.1587,6.95736,6.98474,8328373.0363941,0
+CP.US,D,20060104,000000,7.02546,7.12872,6.9693,7.02866,1528939.6944085,0
+CP.US,D,20060105,000000,7.02866,7.02866,6.93615,6.96403,2784387.0676368,0
+CP.US,D,20060106,000000,6.96084,6.97608,6.87222,6.90528,2552458.0834743,0
+CP.US,D,20060109,000000,6.87381,6.91235,6.84434,6.86843,1762603.0367759,0
+CP.US,D,20060110,000000,6.8773,6.89433,6.77663,6.85161,2014168.3301346,0
+CP.US,D,20060111,000000,6.85709,7.1358,6.85529,7.10672,3525786.5362284,0
+CP.US,D,20060112,000000,7.07526,7.13052,6.9707,7.00734,1659915.3730958,0
+CP.US,D,20060113,000000,7.07167,7.15153,7.03852,7.07684,1697394.3819029,0
+CP.US,D,20060117,000000,7.09059,7.43373,7.07684,7.37359,4488733.9462699,0
+CP.US,D,20060118,000000,7.27929,7.30777,7.16557,7.18538,3531551.9968276,0
+CP.US,D,20060119,000000,7.27082,7.53778,7.25877,7.52912,2333779.3148048,0
+CP.US,D,20060120,000000,7.51697,7.63288,7.51697,7.61386,3241336.7267017,0
+CP.US,D,20060123,000000,7.6259,7.76492,7.61724,7.7459,2278971.7878582,0
+CP.US,D,20060124,000000,7.71622,7.85165,7.67788,7.81122,2002607.2811157,0
+CP.US,D,20060125,000000,7.97303,7.98817,7.88271,7.91179,1845674.4764735,0
+CP.US,D,20060126,000000,7.91179,8.17746,7.88431,8.14121,2375319.5538266,0
+CP.US,D,20060127,000000,8.15316,8.27096,8.14649,8.26558,2395528.291614,0
+CP.US,D,20060130,000000,8.26558,8.35809,8.15655,8.34753,2626860.7449289,0
+CP.US,D,20060131,000000,8.44133,8.51363,8.25692,8.36108,4133891.4882084,0
+CP.US,D,20060201,000000,8.29336,8.39901,8.18762,8.20554,2727281.7922403,0
+CP.US,D,20060202,000000,8.14649,8.31438,8.12707,8.24866,2806308.069894,0
+CP.US,D,20060203,000000,8.17049,8.25204,8.13414,8.2398,1930506.3851537,0
+CP.US,D,20060206,000000,8.2155,8.32134,8.19678,8.32134,1276219.5012607,0
+CP.US,D,20060207,000000,8.2601,8.36406,8.23112,8.29894,2372458.4151318,0
+CP.US,D,20060208,000000,8.31607,8.45329,8.25024,8.4256,1448157.9690753,0
+CP.US,D,20060209,000000,8.48415,8.49301,8.37452,8.4026,1082374.0908382,0
+CP.US,D,20060210,000000,8.39075,8.40429,8.20862,8.35968,2005497.5433705,0
+CP.US,D,20060213,000000,8.27634,8.3319,8.13046,8.18234,1954734.174207,0
+CP.US,D,20060214,000000,8.2155,8.41116,8.0962,8.34026,2150902.4395965,0
+CP.US,D,20060215,000000,8.31607,8.42013,8.28311,8.39234,1587210.9164615,0
+CP.US,D,20060216,000000,8.36237,8.44621,8.33857,8.41873,1718185.5908883,0
+CP.US,D,20060217,000000,8.45797,8.49481,8.36237,8.49481,930632.3096826,0
+CP.US,D,20060221,000000,8.6834,8.89819,8.6834,8.85158,3457686.61484,0
+CP.US,D,20060222,000000,9.06517,9.16913,9.02803,9.09625,2509759.9318813,0
+CP.US,D,20060223,000000,9.07871,9.08051,8.92129,8.93135,2674762.9753975,0
+CP.US,D,20060224,000000,8.84462,8.90536,8.78776,8.81714,2031475.7587998,0
+CP.US,D,20060227,000000,8.81852,9.02604,8.80498,8.99029,1974342.3641041,0
+CP.US,D,20060228,000000,8.97476,8.99189,8.8499,8.8723,1856662.0926406,0
+CP.US,D,20060301,000000,8.8723,9.08917,8.86852,9.07325,1701429.5013399,0
+CP.US,D,20060302,000000,9.06319,9.18656,9.02983,9.14265,1333935.3671543,0
+CP.US,D,20060303,000000,9.14803,9.14971,9.05433,9.09445,1067365.4148837,0
+CP.US,D,20060306,000000,9.03889,9.05243,8.91402,9.03331,1501230.1335562,0
+CP.US,D,20060307,000000,8.89182,8.97805,8.78776,8.89182,1912026.984268,0
+CP.US,D,20060308,000000,8.87429,8.87429,8.63351,8.70969,4752976.02227,0
+CP.US,D,20060309,000000,8.73598,8.79294,8.63043,8.65074,1230645.1470625,0
+CP.US,D,20060310,000000,8.58821,8.73936,8.50885,8.63521,1618350.0275569,0
+CP.US,D,20060313,000000,8.6135,8.64736,8.58821,8.61719,1521438.8713436,0
+CP.US,D,20060314,000000,8.61917,8.68878,8.55137,8.63521,917947.49295586,0
+CP.US,D,20060315,000000,8.73598,8.93812,8.7077,8.81166,3612331.7136393,0
+CP.US,D,20060316,000000,8.83098,8.91233,8.82898,8.8705,1504701.8627483,0
+CP.US,D,20060317,000000,8.88992,8.90536,8.79134,8.81714,1429125.2205515,0
+CP.US,D,20060320,000000,8.74434,8.77014,8.60513,8.74434,1993965.6179114,0
+CP.US,D,20060321,000000,8.68181,8.74434,8.53763,8.59508,1579689.0039223,0
+CP.US,D,20060322,000000,8.59,8.60175,8.45797,8.47161,2753230.8841097,0
+CP.US,D,20060323,000000,8.47867,8.49301,8.34574,8.48236,2190113.7980872,0
+CP.US,D,20060324,000000,8.48236,8.55495,8.40937,8.51363,813511.41142124,0
+CP.US,D,20060327,000000,8.51363,8.65074,8.44801,8.50357,889097.09196419,0
+CP.US,D,20060328,000000,8.50885,8.50885,8.30222,8.39374,2131289.228396,0
+CP.US,D,20060329,000000,8.31936,8.33857,8.25692,8.30222,3267323.9804772,0
+CP.US,D,20060330,000000,8.40589,8.59707,8.39901,8.52935,4811246.2400623,0
+CP.US,D,20060331,000000,8.52419,8.69346,8.50885,8.6611,2173406.9173124,0
+CP.US,D,20060403,000000,8.66618,8.96938,8.66618,8.79294,2724962.954316,0
+CP.US,D,20060404,000000,8.83586,8.87936,8.76466,8.8723,2094924.9489506,0
+CP.US,D,20060405,000000,8.85646,9.03689,8.85646,9.02604,3396530.1518356,0
+CP.US,D,20060406,000000,9.02983,9.12541,9.00443,9.10451,2312428.7326172,0
+CP.US,D,20060407,000000,9.11157,9.1535,8.97805,9.00603,1658740.3880931,0
+CP.US,D,20060410,000000,9.02983,9.09445,9.00603,9.09077,1606818.1020979,0
+CP.US,D,20060411,000000,9.09803,9.17252,9.07325,9.08051,1670867.840139,0
+CP.US,D,20060412,000000,9.05103,9.20837,9.02425,9.18277,1281998.0172487,0
+CP.US,D,20060413,000000,9.18457,9.30366,9.17581,9.2939,1641439.9892528,0
+CP.US,D,20060417,000000,9.3419,9.46866,9.30954,9.33403,1887793.1696505,0
+CP.US,D,20060418,000000,9.4332,9.73153,9.4332,9.72257,1888393.7175408,0
+CP.US,D,20060419,000000,9.8112,9.9038,9.58914,9.66781,3436346.0752593,0
+CP.US,D,20060420,000000,9.71063,9.71063,9.54035,9.56823,1381816.5081484,0
+CP.US,D,20060421,000000,9.65387,9.68773,9.46766,9.50749,2364934.4940711,0
+CP.US,D,20060424,000000,9.53238,9.65885,9.45332,9.54732,2191288.78309,0
+CP.US,D,20060425,000000,9.59811,9.69867,9.29002,9.3898,4298902.5658101,0
+CP.US,D,20060426,000000,9.4362,9.56425,9.3898,9.54732,2573803.6443584,0
+CP.US,D,20060427,000000,9.32816,9.49853,9.2001,9.24162,2785560.0441182,0
+CP.US,D,20060428,000000,9.28215,9.36719,9.16913,9.21026,2048770.1320759,0
+CP.US,D,20060501,000000,9.32517,9.35842,9.1774,9.29689,2306100.8860339,0
+CP.US,D,20060502,000000,9.32816,9.51546,9.3183,9.51048,2171080.0453026,0
+CP.US,D,20060503,000000,9.51048,9.63097,9.45631,9.52044,1385264.135084,0
+CP.US,D,20060504,000000,9.50749,9.62499,9.42922,9.44446,1475279.0331655,0
+CP.US,D,20060505,000000,9.48658,9.65885,9.48658,9.60309,1071990.0353434,0
+CP.US,D,20060508,000000,9.64789,9.75045,9.58715,9.73153,1479893.6110183,0
+CP.US,D,20060509,000000,9.82813,9.88389,9.70763,9.75045,1857221.4658428,0
+CP.US,D,20060510,000000,9.70565,9.94762,9.68573,9.91774,2668410.0222969,0
+CP.US,D,20060511,000000,9.8809,10.0044,9.77535,9.78232,2270915.608634,0
+CP.US,D,20060512,000000,9.70565,9.71261,9.45044,9.50749,2744586.2081233,0
+CP.US,D,20060515,000000,9.37694,9.4131,9.08389,9.18656,3989080.1100478,0
+CP.US,D,20060516,000000,9.22908,9.33005,9.16057,9.2001,1387592.0113545,0
+CP.US,D,20060517,000000,9.11337,9.22241,8.88992,8.96431,2223576.7684103,0
+CP.US,D,20060518,000000,8.99557,8.99757,8.76466,8.76466,2957475.4139372,0
+CP.US,D,20060519,000000,8.76635,8.95763,8.6851,8.84152,2507468.2089955,0
+CP.US,D,20060522,000000,8.77014,8.8705,8.49301,8.82202,3030754.307684,0
+CP.US,D,20060523,000000,8.83586,8.9419,8.75958,8.76296,1230645.1470625,0
+CP.US,D,20060524,000000,8.6834,8.81354,8.50357,8.70063,1727975.1240568,0
+CP.US,D,20060525,000000,8.82202,9.08051,8.82202,9.00443,2347065.6836825,0
+CP.US,D,20060526,000000,9.00961,9.14613,9.00792,9.07871,1507579.0696141,0
+CP.US,D,20060530,000000,9.07871,9.08589,8.97297,9.05243,1798952.2523111,0
+CP.US,D,20060531,000000,9.00961,9.18457,8.97476,9.06517,1938571.6027242,0
+CP.US,D,20060601,000000,8.88474,9.07503,8.81354,9.02604,1429125.2205515,0
+CP.US,D,20060602,000000,9.08231,9.11517,8.95903,9.08739,1667986.6162304,0
+CP.US,D,20060605,000000,9.04745,9.04745,8.74912,8.78398,1962790.3534313,0
+CP.US,D,20060606,000000,8.66618,8.68878,8.51053,8.66618,3319231.2025621,0
+CP.US,D,20060607,000000,8.64188,8.72353,8.50177,8.53593,1644895.6502739,0
+CP.US,D,20060608,000000,8.42889,8.51193,8.16302,8.49481,4361783.3444126,0
+CP.US,D,20060609,000000,8.65074,8.79134,8.58463,8.6851,3592709.4640927,0
+CP.US,D,20060612,000000,8.78945,8.81166,8.69187,8.72532,2999609.1710245,0
+CP.US,D,20060613,000000,8.57646,8.64935,8.1893,8.23112,4296009.2907733,0
+CP.US,D,20060614,000000,8.23262,8.38029,8.193,8.27454,1891274.9414493,0
+CP.US,D,20060615,000000,8.38746,8.66618,8.38029,8.48773,2370135.5601647,0
+CP.US,D,20060616,000000,8.48773,8.61549,8.41305,8.56769,2107599.7230704,0
+CP.US,D,20060619,000000,8.55137,8.60016,8.35809,8.45329,1354702.4738831,0
+CP.US,D,20060620,000000,8.45329,8.50537,8.30561,8.34753,1694516.1707764,0
+CP.US,D,20060621,000000,8.40081,8.68699,8.40081,8.6611,2102434.8103616,0
+CP.US,D,20060622,000000,8.64935,8.67106,8.43954,8.50357,2319955.6664599,0
+CP.US,D,20060623,000000,8.46792,8.55873,8.38199,8.46971,1288351.97461,0
+CP.US,D,20060626,000000,8.43954,8.48236,8.3548,8.39075,1001018.9326533,0
+CP.US,D,20060627,000000,8.45477,8.51053,8.41305,8.45477,1962790.3534313,0
+CP.US,D,20060628,000000,8.40589,8.50537,8.31766,8.49679,1064483.1867145,0
+CP.US,D,20060629,000000,8.49679,8.73598,8.42192,8.73598,3869657.4462939,0
+CP.US,D,20060630,000000,8.78776,8.8965,8.76635,8.86374,2385722.6902745,0
+CP.US,D,20060703,000000,8.87429,9.04237,8.8499,9.03152,754656.71390952,0
+CP.US,D,20060705,000000,8.96072,8.96231,8.75758,8.78039,1464895.9819314,0
+CP.US,D,20060706,000000,8.76814,8.78576,8.52787,8.57118,1111801.9417244,0
+CP.US,D,20060707,000000,8.56212,8.57646,8.44273,8.47689,1996831.7779097,0
+CP.US,D,20060710,000000,8.47509,8.49679,8.39374,8.42729,1552572.9611356,0
+CP.US,D,20060711,000000,8.39702,8.65223,8.3566,8.63192,1912026.984268,0
+CP.US,D,20060712,000000,8.57297,8.66279,8.41684,8.45477,2311891.4531502,0
+CP.US,D,20060713,000000,8.45637,8.45797,8.27096,8.29177,1648947.8421425,0
+CP.US,D,20060714,000000,8.33538,8.36108,8.04253,8.15206,2300901.8284617,0
+CP.US,D,20060717,000000,8.04512,8.22934,8.00927,8.11482,1561828.2276191,0
+CP.US,D,20060718,000000,8.1202,8.16501,7.98817,8.10975,1588369.8332934,0
+CP.US,D,20060719,000000,8.04094,8.47689,8.04094,8.46971,1980695.3172047,0
+CP.US,D,20060720,000000,8.47867,8.54798,8.1893,8.1913,3539047.798589,0
+CP.US,D,20060721,000000,8.1913,8.19856,7.77169,7.85364,3946381.9584549,0
+CP.US,D,20060724,000000,7.85364,8.19498,7.85364,8.19498,5335136.9036839,0
+CP.US,D,20060725,000000,8.05936,8.43387,7.96267,8.42192,5775351.5626749,0
+CP.US,D,20060726,000000,8.42371,8.42371,8.19498,8.22934,5824375.55233,0
+CP.US,D,20060727,000000,8.2851,8.41485,8.22934,8.27982,3120750.1248125,0
+CP.US,D,20060728,000000,8.32254,8.43954,8.2851,8.39553,1905673.0269066,0
+CP.US,D,20060731,000000,8.47509,8.47509,8.28978,8.29705,1299297.4118283,0
+CP.US,D,20060801,000000,8.28978,8.28978,8.08396,8.1429,3237876.0443773,0
+CP.US,D,20060802,000000,8.24676,8.31766,8.1686,8.27813,2280138.7387756,0
+CP.US,D,20060803,000000,8.27634,8.49301,8.24158,8.48415,2298020.6045532,0
+CP.US,D,20060804,000000,8.42371,8.51363,8.16501,8.2851,2488983.7868063,0
+CP.US,D,20060807,000000,8.27096,8.35281,8.12528,8.18393,1606818.1020979,0
+CP.US,D,20060808,000000,8.32622,8.49301,8.30054,8.41684,2888842.2301244,0
+CP.US,D,20060809,000000,8.49829,8.49829,8.23262,8.25024,2602074.5869341,0
+CP.US,D,20060810,000000,8.22576,8.22576,8.0039,8.13594,3214806.1678951,0
+CP.US,D,20060811,000000,8.15496,8.2155,8.0978,8.14848,1655285.7313327,0
+CP.US,D,20060814,000000,8.26758,8.26758,8.11861,8.1448,1875112.3699664,0
+CP.US,D,20060815,000000,8.21918,8.32812,8.19856,8.3089,1794336.6701975,0
+CP.US,D,20060816,000000,8.36237,8.52787,8.29894,8.52069,2556504.2497787,0
+CP.US,D,20060817,000000,8.50019,8.56063,8.38029,8.38916,1665094.3454544,0
+CP.US,D,20060818,000000,8.41684,8.50725,8.30382,8.47161,2179744.8065027,0
+CP.US,D,20060821,000000,8.49481,8.51053,8.3548,8.39702,1535282.6049022,0
+CP.US,D,20060822,000000,8.39075,8.45329,8.36596,8.43387,841784.36251838,0
+CP.US,D,20060823,000000,8.46623,8.53215,8.42371,8.45329,1246791.6503744,0
+CP.US,D,20060824,000000,8.45965,8.46105,8.31438,8.3566,1036204.2100533,0
+CP.US,D,20060825,000000,8.35281,8.47161,8.22774,8.42371,1193736.5583252,0
+CP.US,D,20060828,000000,8.42371,8.54639,8.42371,8.47867,1225446.0894903,0
+CP.US,D,20060829,000000,8.44621,8.45965,8.31766,8.43755,1346045.7467685,0
+CP.US,D,20060830,000000,8.42729,8.46792,8.33359,8.37452,643903.83265904,0
+CP.US,D,20060831,000000,8.36954,8.54977,8.36954,8.50885,1296417.1921805,0
+CP.US,D,20060901,000000,8.57646,8.59867,8.44999,8.49829,1203534.1255793,0
+CP.US,D,20060905,000000,8.35122,8.48047,8.35122,8.42371,1581427.37917,0
+CP.US,D,20060906,000000,8.40589,8.46483,8.37283,8.41116,1333350.8874349,0
+CP.US,D,20060907,000000,8.32134,8.38567,8.28152,8.34574,1126214.0868313,0
+CP.US,D,20060908,000000,8.24676,8.34574,8.22058,8.26379,1107754.7711593,0
+CP.US,D,20060911,000000,8.1893,8.193,8.03556,8.11482,1712991.5546195,0
+CP.US,D,20060912,000000,8.12528,8.27634,8.12528,8.25532,2093200.6333525,0
+CP.US,D,20060913,000000,8.25692,8.34375,8.1893,8.31936,3308272.7099549,0
+CP.US,D,20060914,000000,8.37113,8.37651,8.2864,8.33857,1292360.9832691,0
+CP.US,D,20060915,000000,8.34574,8.36108,8.22058,8.31258,1106031.4598218,0
+CP.US,D,20060918,000000,8.29526,8.35968,8.24338,8.34753,1442384.4743907,0
+CP.US,D,20060919,000000,8.32991,8.32991,8.2381,8.27634,2458996.5627179,0
+CP.US,D,20060920,000000,8.30222,8.43954,8.25364,8.2621,1427411.9518209,0
+CP.US,D,20060921,000000,8.31936,8.36775,8.28838,8.29705,2352254.6986479,0
+CP.US,D,20060922,000000,8.32134,8.33538,8.18762,8.19856,1204118.6052986,0
+CP.US,D,20060925,000000,8.18762,8.23262,8.08545,8.20016,1569904.4920571,0
+CP.US,D,20060926,000000,8.20016,8.43048,8.18234,8.40937,1372019.9451551,0
+CP.US,D,20060927,000000,8.41305,8.54798,8.41305,8.49679,1586636.479349,0
+CP.US,D,20060928,000000,8.57118,8.63521,8.57118,8.6135,1871640.6407745,0
+CP.US,D,20060929,000000,8.62844,8.65074,8.53901,8.62097,1769519.3801214,0
+CP.US,D,20061002,000000,8.61549,8.61549,8.53393,8.59159,2099554.5907137,0
+CP.US,D,20061003,000000,8.54977,8.60175,8.50177,8.53901,1830680.8644293,0
+CP.US,D,20061004,000000,8.49301,8.76635,8.44999,8.74763,2421493.4516543,0
+CP.US,D,20061005,000000,8.70969,8.95385,8.67106,8.92637,3243649.539062,0
+CP.US,D,20061006,000000,8.8965,8.95017,8.72702,8.76296,2759584.841471,0
+CP.US,D,20061009,000000,8.76296,8.88992,8.73418,8.74434,1775287.8535026,0
+CP.US,D,20061010,000000,8.73598,8.76466,8.64547,8.71298,2068968.8272564,0
+CP.US,D,20061011,000000,8.65552,8.76137,8.58005,8.65911,1767797.0730447,0
+CP.US,D,20061012,000000,8.7077,8.90376,8.65911,8.89351,2468206.6374706,0
+CP.US,D,20061013,000000,8.8953,8.99358,8.87429,8.91233,2404161.9207328,0
+CP.US,D,20061016,000000,8.90177,9.13379,8.88674,9.10611,1604522.3621693,0
+CP.US,D,20061017,000000,9.07683,9.08739,8.88116,8.99557,2060885.5329936,0
+CP.US,D,20061018,000000,9.05103,9.2949,9.05103,9.28614,3662521.649951,0
+CP.US,D,20061019,000000,9.28614,9.39846,9.22081,9.3164,2077612.4989821,0
+CP.US,D,20061020,000000,9.42823,9.46766,9.36719,9.43818,2592838.4014035,0
+CP.US,D,20061023,000000,9.4352,9.60607,9.32517,9.35842,2629788.1648291,0
+CP.US,D,20061024,000000,9.4111,9.76041,9.33403,9.66383,4611023.7742829,0
+CP.US,D,20061025,000000,9.63097,9.81916,9.60607,9.70863,3972912.5172616,0
+CP.US,D,20061026,000000,9.67975,9.88389,9.61603,9.8112,3171540.6090144,0
+CP.US,D,20061027,000000,9.80423,9.93467,9.76639,9.84505,2243789.5232405,0
+CP.US,D,20061030,000000,9.68375,9.81618,9.63097,9.78531,1899340.1590198,0
+CP.US,D,20061031,000000,9.78531,9.87891,9.75743,9.79128,1512214.7369413,0
+CP.US,D,20061101,000000,9.58018,9.73751,9.3409,9.60309,2327437.4085718,0
+CP.US,D,20061102,000000,9.56823,9.8351,9.53836,9.80921,1622396.1938614,0
+CP.US,D,20061103,000000,9.76041,9.87692,9.65187,9.74647,1420460.4593514,0
+CP.US,D,20061106,000000,9.74647,9.8809,9.69271,9.84804,1644895.6502739,0
+CP.US,D,20061107,000000,9.85601,9.91078,9.8112,9.88588,1322388.3777849,0
+CP.US,D,20061108,000000,9.83211,9.89683,9.80921,9.88787,1618944.5498831,0
+CP.US,D,20061109,000000,9.84505,9.90082,9.74149,9.74149,1291229.1814758,0
+CP.US,D,20061110,000000,9.74149,9.76241,9.66383,9.71461,1061027.5256935,0
+CP.US,D,20061113,000000,9.64789,9.78431,9.63694,9.77734,858511.32850685,0
+CP.US,D,20061114,000000,9.77037,9.77535,9.52243,9.60607,1384685.6809288,0
+CP.US,D,20061115,000000,9.59014,9.69967,9.50052,9.55728,1646639.046825,0
+CP.US,D,20061116,000000,9.58715,9.73951,9.4816,9.71959,2869776.3409979,0
+CP.US,D,20061117,000000,9.68573,9.72457,9.60309,9.62001,891398.85745684,0
+CP.US,D,20061120,000000,9.48658,9.67279,9.48658,9.65885,1277389.46496,0
+CP.US,D,20061121,000000,9.60309,9.82414,9.57321,9.79128,1513925.9971505,0
+CP.US,D,20061122,000000,9.71959,9.77535,9.71561,9.74149,1268737.7591488,0
+CP.US,D,20061124,000000,9.85402,9.89086,9.79825,9.81319,700425.63259683,0
+CP.US,D,20061127,000000,9.88289,9.93368,9.76639,9.79726,1387592.0113545,0
+CP.US,D,20061128,000000,9.79726,9.79726,9.63893,9.66283,2888247.7077982,0
+CP.US,D,20061129,000000,9.65387,9.68773,9.58914,9.67975,2003185.7352709,0
+CP.US,D,20061130,000000,9.64789,9.72655,9.62001,9.65885,1222583.9465348,0
+CP.US,D,20061201,000000,9.68573,9.68573,9.4583,9.5294,1843356.6428098,0
+CP.US,D,20061204,000000,9.5513,9.64591,9.53836,9.58118,1644895.6502739,0
+CP.US,D,20061205,000000,9.60707,9.79128,9.59412,9.76041,2062045.4540861,0
+CP.US,D,20061206,000000,9.73153,9.73353,9.59213,9.65685,1388724.8174084,0
+CP.US,D,20061207,000000,9.65187,9.67279,9.58317,9.63694,841784.36251838,0
+CP.US,D,20061208,000000,9.61802,9.66781,9.58317,9.61105,1010812.4828647,0
+CP.US,D,20061211,000000,9.61404,9.68375,9.54234,9.62399,706778.5856974,0
+CP.US,D,20061212,000000,9.5294,9.57022,9.46866,9.53438,916791.5889061,0
+CP.US,D,20061213,000000,9.53836,9.58118,9.42424,9.45044,1417012.8324158,0
+CP.US,D,20061214,000000,9.44446,9.57022,9.42624,9.5284,1198904.4838161,0
+CP.US,D,20061215,000000,9.51944,9.54234,9.4352,9.45332,1096223.8499609,0
+CP.US,D,20061218,000000,9.45432,9.47762,9.30077,9.36032,1267025.4946789,0
+CP.US,D,20061219,000000,9.2714,9.2939,9.1774,9.29191,1519126.0589834,0
+CP.US,D,20061220,000000,9.34379,9.39078,9.25397,9.27817,1925881.764694,0
+CP.US,D,20061221,000000,9.28016,9.2939,9.14265,9.18975,1306801.2476752,0
+CP.US,D,20061222,000000,9.18975,9.19283,9.07683,9.10809,891972.29030863,0
+CP.US,D,20061226,000000,9.10809,9.17252,9.10113,9.1535,418287.63116966,0
+CP.US,D,20061227,000000,9.03331,9.22241,9.03331,9.21026,760424.18303007,0
+CP.US,D,20061228,000000,9.23983,9.2714,9.21932,9.23276,867162.03005734,0
+CP.US,D,20061229,000000,9.20657,9.22749,9.14115,9.14443,602922.96683938,0
+CP.US,D,20070103,000000,9.26054,9.30366,9.08231,9.14115,1195463.8867054,0
+CP.US,D,20070104,000000,9.08589,9.09625,8.93274,8.94698,1377191.8876887,0
+CP.US,D,20070105,000000,8.94877,8.97297,8.90705,8.93135,1038522.0437168,0
+CP.US,D,20070108,000000,8.87936,9.03689,8.87578,9.00264,1593548.8056518,0
+CP.US,D,20070109,000000,8.91571,9.08589,8.91571,9.05601,2419180.6392942,0
+CP.US,D,20070110,000000,9.04925,9.08389,8.99916,9.02425,1189115.9549082,0
+CP.US,D,20070111,000000,9.00961,9.15549,9.00961,9.11337,1235849.2259381,0
+CP.US,D,20070112,000000,9.23784,9.45631,9.23784,9.41708,1929341.4427578,0
+CP.US,D,20070116,000000,9.42106,9.53836,9.4101,9.5284,1488544.3125688,0
+CP.US,D,20070117,000000,9.51745,9.54931,9.35644,9.41708,1295847.7763714,0
+CP.US,D,20070118,000000,9.4131,9.50948,9.33403,9.35444,1612592.6010432,0
+CP.US,D,20070119,000000,9.37206,9.47762,9.35444,9.39458,1212189.8484331,0
+CP.US,D,20070122,000000,9.36719,9.39946,9.18975,9.26453,1766657.237166,0
+CP.US,D,20070123,000000,9.23087,9.5045,9.16535,9.45044,3008265.8981391,0
+CP.US,D,20070124,000000,9.42624,9.53537,9.37894,9.41906,1743567.27547,0
+CP.US,D,20070125,000000,9.46168,9.51546,9.40612,9.46368,1642009.4050619,0
+CP.US,D,20070126,000000,9.45432,9.47264,9.32716,9.40414,1379515.7469165,0
+CP.US,D,20070129,000000,9.40124,9.46766,9.3632,9.39946,1431422.9690014,0
+CP.US,D,20070130,000000,9.31252,9.3878,9.21175,9.37506,2343009.4747712,0
+CP.US,D,20070131,000000,9.24332,9.5065,9.24332,9.48857,2314735.5194134,0
+CP.US,D,20070201,000000,9.51048,9.75743,9.50948,9.69669,2378789.2744973,0
+CP.US,D,20070202,000000,9.62399,9.68175,9.51944,9.5513,2472826.2366268,0
+CP.US,D,20070205,000000,9.54035,9.61304,9.49754,9.55728,1065062.6451304,0
+CP.US,D,20070206,000000,9.51546,9.53637,9.41708,9.43818,2079352.8827512,0
+CP.US,D,20070207,000000,9.47264,9.51346,9.37206,9.40124,1334489.719053,0
+CP.US,D,20070208,000000,9.35842,9.38292,9.3183,9.35842,1456820.7217541,0
+CP.US,D,20070209,000000,9.35842,9.42206,9.29191,9.32128,1959919.1721297,0
+CP.US,D,20070212,000000,9.29878,9.33602,9.22599,9.31252,1396811.1244533,0
+CP.US,D,20070213,000000,9.3419,9.5533,9.3419,9.54633,1270512.2877812,0
+CP.US,D,20070214,000000,9.59611,9.65487,9.54931,9.62001,2460305.1143919,0
+CP.US,D,20070215,000000,9.66383,9.72955,9.64989,9.70863,2007802.3216452,0
+CP.US,D,20070216,000000,9.67279,9.68773,9.5294,9.63395,1405461.8260038,0
+CP.US,D,20070220,000000,9.56226,9.61304,9.52044,9.56624,1307384.7231338,0
+CP.US,D,20070221,000000,9.56823,9.70863,9.51346,9.68175,1991652.8055513,0
+CP.US,D,20070222,000000,9.70565,9.72855,9.60109,9.66283,1067948.8903424,0
+CP.US,D,20070223,000000,9.70167,9.70565,9.60109,9.66581,1763744.881176,0
+CP.US,D,20070226,000000,9.66581,9.66581,9.4583,9.47961,1827787.5893924,0
+CP.US,D,20070227,000000,9.39846,9.4131,9.13916,9.19651,2470528.4881769,0
+CP.US,D,20070228,000000,9.19811,9.28215,9.0598,9.25895,2912480.5181549,0
+CP.US,D,20070301,000000,9.15877,9.28016,9.15151,9.27339,2760594.1234606,0
+CP.US,D,20070302,000000,9.18457,9.33204,9.18277,9.3164,4119471.309016,0
+CP.US,D,20070305,000000,9.20657,9.25586,9.14443,9.22599,3257488.2513171,0
+CP.US,D,20070306,000000,9.29002,9.32029,9.19463,9.23784,1764923.8832216,0
+CP.US,D,20070307,000000,9.22749,9.29878,9.2001,9.27339,1572212.2831139,0
+CP.US,D,20070308,000000,9.30754,9.36719,9.29002,9.34758,1464895.9819314,0
+CP.US,D,20070309,000000,9.3878,9.43818,9.35842,9.39656,1783359.0966372,0
+CP.US,D,20070312,000000,9.39458,9.4131,9.36719,9.40214,1363368.2393438,0
+CP.US,D,20070313,000000,9.39458,9.40214,9.27339,9.30266,2471102.9252894,0
+CP.US,D,20070314,000000,9.28215,9.3652,9.27339,9.35644,2838627.1872956,0
+CP.US,D,20070315,000000,9.3419,9.44546,9.33891,9.40812,1139485.3917988,0
+CP.US,D,20070316,000000,9.40214,9.47762,9.3419,9.46168,3560410.4319048,0
+CP.US,D,20070319,000000,9.46866,9.51745,9.44646,9.49256,1764324.3395919,0
+CP.US,D,20070320,000000,9.51048,9.57222,9.50749,9.54433,1001603.4123727,0
+CP.US,D,20070321,000000,9.54732,9.69967,9.54633,9.66383,1238719.4029791,0
+CP.US,D,20070322,000000,9.65685,9.68573,9.54433,9.55728,1873968.517045,0
+CP.US,D,20070323,000000,9.58118,9.75145,9.57022,9.72655,2132406.9705397,0
+CP.US,D,20070326,000000,9.72855,9.76241,9.64391,9.75843,2561683.2221372,0
+CP.US,D,20070327,000000,9.76639,9.80921,9.74149,9.76838,3394247.4672961,0
+CP.US,D,20070328,000000,9.66283,9.71561,9.64291,9.64291,2142812.1155089,0
+CP.US,D,20070329,000000,9.68573,9.71759,9.62499,9.68175,1809918.7790038,0
+CP.US,D,20070330,000000,9.68971,9.81419,9.67179,9.78431,2017640.0593267,0
+CP.US,D,20070402,000000,9.71461,9.78929,9.71461,9.78531,1255463.4413993,0
+CP.US,D,20070403,000000,9.78232,9.81319,9.76241,9.77535,1170061.1126493,0
+CP.US,D,20070404,000000,9.75743,9.78431,9.65187,9.65885,1588369.8332934,0
+CP.US,D,20070405,000000,9.64789,9.68375,9.59412,9.66383,2437055.4752469,0
+CP.US,D,20070409,000000,9.78033,9.96554,9.66781,9.94762,3400605.4417001,0
+CP.US,D,20070410,000000,10.0173,10.1876,10.0064,10.1249,1983578.5496347,0
+CP.US,D,20070411,000000,10.1916,10.2354,10.1279,10.1846,2433609.8568327,0
+CP.US,D,20070412,000000,10.1478,10.4853,10.1039,10.4136,4565463.4797344,0
+CP.US,D,20070413,000000,10.4306,10.4594,10.2394,10.319,1772996.1306168,0
+CP.US,D,20070416,000000,10.4266,10.549,10.4077,10.549,1216816.4774142,0
+CP.US,D,20070417,000000,10.573,10.574,10.3907,10.4176,1336234.1198648,0
+CP.US,D,20070418,000000,10.3688,10.6218,10.3688,10.6048,2295706.7879322,0
+CP.US,D,20070419,000000,10.4664,10.6377,10.4385,10.6028,2244953.4613757,0
+CP.US,D,20070420,000000,10.6904,10.8687,10.6775,10.8438,2588802.277706,0
+CP.US,D,20070423,000000,10.788,10.9942,10.7781,10.8378,2899200.1748413,0
+CP.US,D,20070424,000000,10.8667,10.9772,10.799,10.8986,2636121.0327159,0
+CP.US,D,20070425,000000,11.0938,11.3864,11.0908,11.2072,3506170.3122459,0
+CP.US,D,20070426,000000,11.1086,11.254,11.0888,11.1116,3378086.9043345,0
+CP.US,D,20070427,000000,11.1136,11.2411,11.0041,11.1953,2618225.1072887,0
+CP.US,D,20070430,000000,11.1983,11.258,11.0041,11.0091,2551243.9323047,0
+CP.US,D,20070501,000000,11.032,11.0908,10.8498,10.9344,2238580.4230613,0
+CP.US,D,20070502,000000,10.9026,11.0718,10.8338,11.0041,2034362.0040117,0
+CP.US,D,20070503,000000,11.0868,11.25,11.0718,11.1844,1966856.6049495,0
+CP.US,D,20070504,000000,11.2232,11.2929,11.1096,11.2162,1859525.2398568,0
+CP.US,D,20070507,000000,11.258,11.2988,11.1844,11.266,1852592.8283403,0
+CP.US,D,20070508,000000,11.256,11.505,11.2222,11.4392,2448028.0275038,0
+CP.US,D,20070509,000000,11.3178,11.4742,11.3178,11.4224,2330898.0908962,0
+CP.US,D,20070510,000000,11.3576,11.3894,11.273,11.3626,1968578.9120263,0
+CP.US,D,20070511,000000,11.3048,11.6574,11.3048,11.5726,2253614.205533,0
+CP.US,D,20070514,000000,11.5458,11.5876,11.4244,11.498,2719768.9180472,0
+CP.US,D,20070515,000000,11.4791,11.743,11.4742,11.6732,1813944.8600946,0
+CP.US,D,20070516,000000,11.6672,11.8814,11.6334,11.8674,3475592.5828741,0
+CP.US,D,20070517,000000,11.8754,12.218,11.8654,12.209,3991397.9437115,0
+CP.US,D,20070518,000000,12.2328,12.435,12.187,12.3982,4342179.1715582,0
+CP.US,D,20070521,000000,12.3872,12.431,12.2806,12.3106,1492575.414963,0
+CP.US,D,20070522,000000,12.2976,12.3534,12.197,12.2538,1887217.7282773,0
+CP.US,D,20070523,000000,12.3046,12.3922,12.2747,12.3205,1697982.878665,0
+CP.US,D,20070524,000000,12.3205,12.3703,12.1124,12.1294,2698431.3912487,0
+CP.US,D,20070525,000000,12.221,12.446,12.22,12.4171,1675487.4392953,0
+CP.US,D,20070529,000000,12.435,12.5694,12.3832,12.4808,1789716.0667805,0
+CP.US,D,20070530,000000,12.3384,12.4649,12.3156,12.4579,1369121.6488148,0
+CP.US,D,20070531,000000,12.4848,12.5107,12.3156,12.3872,3412129.3330736,0
+CP.US,D,20070601,000000,12.431,12.8174,12.3982,12.7188,2883053.6715295,0
+CP.US,D,20070604,000000,12.6202,12.7049,12.5625,12.6999,1620079.3644585,0
+CP.US,D,20070605,000000,12.6551,12.7576,12.5954,12.6392,1657032.140666,0
+CP.US,D,20070606,000000,12.6551,12.6551,12.4052,12.4191,1629899.0254477,0
+CP.US,D,20070607,000000,12.3524,12.4032,11.8057,11.9262,5343767.5200207,0
+CP.US,D,20070608,000000,11.8346,12.3175,11.8156,12.2796,3627325.3256835,0
+CP.US,D,20070611,000000,12.2408,12.3942,12.221,12.2806,1448749.4786195,0
+CP.US,D,20070612,000000,12.1034,12.3106,12.0318,12.0626,1908579.3573323,0
+CP.US,D,20070613,000000,11.959,12.204,11.8456,12.1841,2188979.9877725,0
+CP.US,D,20070614,000000,12.187,12.4639,12.1732,12.2588,2718041.589667,0
+CP.US,D,20070615,000000,12.3792,12.4888,12.3086,12.4171,2205117.4527382,0
+CP.US,D,20070618,000000,12.2916,12.3454,12.2438,12.2916,1785111.5315346,0
+CP.US,D,20070619,000000,12.3175,12.3942,12.203,12.3046,1003330.7407529,0
+CP.US,D,20070620,000000,12.3066,12.3364,12.0456,12.0706,3072883.043468,0
+CP.US,D,20070621,000000,12.0626,12.2876,11.9032,12.2747,1836454.3591139,0
+CP.US,D,20070622,000000,12.2318,12.2826,12.0506,12.0885,3022662.9793357,0
+CP.US,D,20070625,000000,11.9422,12.0836,11.8196,11.8266,4137940.6672949,0
+CP.US,D,20070626,000000,11.9252,11.9252,11.6384,11.6574,3379229.7529954,0
+CP.US,D,20070627,000000,11.6046,11.7728,11.518,11.757,3920420.8154572,0
+CP.US,D,20070628,000000,11.8544,11.9919,11.7638,11.8904,3605983.7818422,0
+CP.US,D,20070629,000000,11.9312,12.0706,11.8146,11.9282,2433609.8568327,0
+CP.US,D,20070702,000000,12.0407,12.1432,11.9998,12.1104,833704.08103763,0
+CP.US,D,20070703,000000,12.1841,12.3026,12.1174,12.213,1130844.7328551,0
+CP.US,D,20070705,000000,12.1692,12.2259,12.0496,12.1781,1322388.3777849,0
+CP.US,D,20070706,000000,12.197,12.3504,12.1382,12.3086,1901079.5385282,0
+CP.US,D,20070709,000000,12.3175,12.3962,12.2558,12.2727,1322388.3777849,0
+CP.US,D,20070710,000000,12.1382,12.2747,12.1054,12.1712,1528939.6944085,0
+CP.US,D,20070711,000000,12.0954,12.452,12.0885,12.426,2105323.064095,0
+CP.US,D,20070712,000000,12.5077,12.7118,12.4808,12.6989,1775287.8535026,0
+CP.US,D,20070713,000000,12.685,12.8254,12.6312,12.7855,1691061.5140161,0
+CP.US,D,20070716,000000,12.7457,13.0723,12.7367,13.0255,2528221.2560748,0
+CP.US,D,20070717,000000,12.9369,13.0753,12.7925,12.8234,2334370.8243489,0
+CP.US,D,20070718,000000,15.3924,15.6244,14.4973,14.7323,17537199.493027,0
+CP.US,D,20070719,000000,14.6107,14.7741,14.1537,14.6855,9891361.1851057,0
+CP.US,D,20070720,000000,14.3977,14.6745,14.2653,14.4067,4627783.880874,0
+CP.US,D,20070723,000000,14.3459,14.4663,14.3001,14.3589,3313466.7462236,0
+CP.US,D,20070724,000000,14.2353,14.2353,13.8819,13.9625,5290106.8587777,0
+CP.US,D,20070725,000000,13.9874,14.1577,13.371,13.6548,5892452.3757226,0
+CP.US,D,20070726,000000,13.0703,13.2555,12.7686,12.9717,6021687.6706409,0
+CP.US,D,20070727,000000,12.9229,13.0872,12.678,12.9986,6200544.4903225,0
+CP.US,D,20070730,000000,13.0235,13.139,12.7049,12.7497,4887407.3619784,0
+CP.US,D,20070731,000000,12.8742,13.0036,12.7457,12.8134,4488133.3983796,0
+CP.US,D,20070801,000000,12.658,12.9478,12.5694,12.8284,3612906.1507518,0
+CP.US,D,20070802,000000,13.0195,13.1291,12.8831,13.0056,2491301.6204698,0
+CP.US,D,20070803,000000,12.8881,12.9249,12.5176,12.5525,3071715.0882899,0
+CP.US,D,20070806,000000,12.6013,12.6093,12.2956,12.5077,1453353.0096048,0
+CP.US,D,20070807,000000,12.6262,12.8542,12.5256,12.7596,2923432.9851981,0
+CP.US,D,20070808,000000,12.895,12.9827,12.8303,12.9389,3453662.5422706,0
+CP.US,D,20070809,000000,12.6521,12.8871,12.4171,12.4938,3146727.3359811,0
+CP.US,D,20070810,000000,12.2678,12.4938,12.0865,12.4131,3110372.0948819,0
+CP.US,D,20070813,000000,12.4718,12.5694,12.2777,12.3265,2749195.7646728,0
+CP.US,D,20070814,000000,12.2318,12.2796,11.7121,11.8038,2903251.3624493,0
+CP.US,D,20070815,000000,11.6802,11.8864,11.1515,11.1515,3296161.32608,0
+CP.US,D,20070816,000000,11.0758,11.3616,10.8478,11.3018,4407952.2209368,0
+CP.US,D,20070817,000000,11.6653,11.757,11.266,11.4034,2833437.1680696,0
+CP.US,D,20070820,000000,11.256,11.719,11.2292,11.5568,2569175.0068559,0
+CP.US,D,20070821,000000,11.6204,11.7658,11.5,11.5926,5436102.2602872,0
+CP.US,D,20070822,000000,11.6962,11.9352,11.6772,11.8366,2185513.279884,0
+CP.US,D,20070823,000000,12.0098,12.0118,11.75,11.8456,3116145.5895665,0
+CP.US,D,20070824,000000,11.9192,12.1154,11.8426,12.0318,2563980.9705871,0
+CP.US,D,20070827,000000,12.0278,12.0566,11.9012,11.964,2066064.505352,0
+CP.US,D,20070828,000000,11.8804,11.9102,11.6156,11.6156,2825357.8908495,0
+CP.US,D,20070829,000000,11.7638,11.7638,11.5806,11.6574,3188280.6303918,0
+CP.US,D,20070830,000000,11.721,11.8704,11.6026,11.7638,3348089.6376393,0
+CP.US,D,20070831,000000,12.0318,12.2558,11.9102,12.216,3731179.9402809,0
+CP.US,D,20070904,000000,12.22,12.2608,12.1134,12.1204,2023967.9059102,0
+CP.US,D,20070905,000000,11.961,11.961,11.4562,11.6772,4804314.8328065,0
+CP.US,D,20070906,000000,11.6702,11.7072,11.503,11.6454,2156086.4332584,0
+CP.US,D,20070907,000000,11.6185,11.6224,11.3347,11.4094,2653980.8047583,0
+CP.US,D,20070910,000000,11.4742,11.481,11.256,11.3337,2364934.4940711,0
+CP.US,D,20070911,000000,11.4392,11.8834,11.4392,11.8804,3835615.0175548,0
+CP.US,D,20070912,000000,11.8604,12.0836,11.8525,11.9422,2805169.238276,0
+CP.US,D,20070913,000000,11.95,12.2348,11.8884,12.1074,2338430.0460423,0
+CP.US,D,20070914,000000,12.0298,12.1432,11.739,11.757,2673030.6257139,0
+CP.US,D,20070917,000000,11.8156,11.9082,11.7588,11.7658,2178591.915235,0
+CP.US,D,20070918,000000,11.8634,12.2638,11.7718,12.2608,3777934.3007851,0
+CP.US,D,20070919,000000,12.2956,12.3136,11.976,11.9958,2910167.7057948,0
+CP.US,D,20070920,000000,12.0606,12.0964,11.9382,11.984,2248400.0840505,0
+CP.US,D,20070921,000000,12.0048,12.0068,11.7988,11.8724,1842218.8154524,0
+CP.US,D,20070924,000000,11.9332,11.9998,11.757,11.7908,2343605.0013581,0
+CP.US,D,20070925,000000,11.721,11.9212,11.6484,11.7948,1661643.7057368,0
+CP.US,D,20070926,000000,11.8704,12.0148,11.8038,11.9422,1822615.6468588,0
+CP.US,D,20070927,000000,12.1204,12.1781,12.0726,12.1382,3042865.691559,0
+CP.US,D,20070928,000000,12.1841,12.2628,12.0904,12.1841,2904967.6439619,0
+CP.US,D,20071001,000000,12.1841,12.437,12.0964,12.429,3753680.400954,0
+CP.US,D,20071002,000000,12.3742,12.4938,12.203,12.446,3565793.2691826,0
+CP.US,D,20071003,000000,12.3982,12.453,12.0696,12.1054,3143270.6706994,0
+CP.US,D,20071004,000000,12.0934,12.192,11.967,12.1294,2562641.2868318,0
+CP.US,D,20071005,000000,12.3046,12.8921,12.221,12.8274,7039452.6502357,0
+CP.US,D,20071008,000000,12.8254,12.8682,12.5714,12.7576,1724041.4349492,0
+CP.US,D,20071009,000000,12.6432,12.7576,12.5147,12.687,1948976.7476934,0
+CP.US,D,20071010,000000,12.6521,12.662,12.3852,12.5127,2479769.6950108,0
+CP.US,D,20071011,000000,12.6172,12.672,12.3494,12.431,2757282.0717176,0
+CP.US,D,20071012,000000,12.5047,12.5047,12.3832,12.431,1237552.4520618,0
+CP.US,D,20071015,000000,12.423,12.453,12.1154,12.1522,2101276.8977905,0
+CP.US,D,20071016,000000,12.0984,12.1224,11.9332,11.9978,2627464.3056013,0
+CP.US,D,20071017,000000,12.0646,12.2328,11.8754,11.9451,4410819.3851958,0
+CP.US,D,20071018,000000,11.985,12.3604,11.965,12.2777,3836168.3651928,0
+CP.US,D,20071019,000000,12.3156,12.3962,12.1154,12.189,2805753.7179953,0
+CP.US,D,20071022,000000,11.9332,12.1084,11.8774,12.0706,2573246.2796775,0
+CP.US,D,20071023,000000,12.2796,12.3205,12.0726,12.1234,3035369.8897976,0
+CP.US,D,20071024,000000,12.1522,12.1522,11.6752,12.0148,4152924.2367323,0
+CP.US,D,20071025,000000,12.1224,12.1224,11.739,11.8286,3052111.9196964,0
+CP.US,D,20071026,000000,11.9451,12.0606,11.8525,11.967,2791314.4578498,0
+CP.US,D,20071029,000000,12.0646,12.2328,11.969,12.213,2528221.2560748,0
+CP.US,D,20071030,000000,12.1274,12.1274,11.737,11.7638,4050805.9888612,0
+CP.US,D,20071031,000000,11.9152,12.199,11.8794,12.199,4390016.1250822,0
+CP.US,D,20071101,000000,12.0586,12.0984,11.8076,11.8146,3191151.8116935,0
+CP.US,D,20071102,000000,12.0656,12.218,11.8316,12.1732,4328903.849548,0
+CP.US,D,20071105,000000,11.959,12.186,11.748,11.8256,4383714.3892766,0
+CP.US,D,20071106,000000,11.8993,11.8993,11.6384,11.743,2951142.5460503,0
+CP.US,D,20071107,000000,11.6166,11.6702,11.2002,11.2411,5294019.4584109,0
+CP.US,D,20071108,000000,11.266,11.5418,11.1864,11.5,4748925.8389227,0
+CP.US,D,20071109,000000,11.5786,11.7112,11.3726,11.5328,4712590.6830372,0
+CP.US,D,20071112,000000,11.483,11.483,10.9115,10.9534,3206616.4219995,0
+CP.US,D,20071113,000000,11.1694,11.264,11.0918,11.25,3539626.2527442,0
+CP.US,D,20071114,000000,11.3486,11.4582,11.2431,11.3048,3255761.9271976,0
+CP.US,D,20071115,000000,11.1844,11.3288,10.9563,11.023,2120326.718746,0
+CP.US,D,20071116,000000,11.1336,11.1694,10.9633,11.1445,2086940.072235,0
+CP.US,D,20071119,000000,11.1366,11.1366,10.8627,10.8627,2454978.5157126,0
+CP.US,D,20071120,000000,10.8318,11.0549,10.799,10.8946,2293400.0011362,0
+CP.US,D,20071121,000000,10.8358,10.8607,10.5929,10.6755,3177887.5365509,0
+CP.US,D,20071123,000000,10.785,10.785,10.4744,10.5909,1533606.493817,0
+CP.US,D,20071126,000000,10.6666,10.7462,10.4525,10.4724,2778802.3739611,0
+CP.US,D,20071127,000000,10.562,11.046,10.4286,11.0111,4688424.1538857,0
+CP.US,D,20071128,000000,11.0131,11.5378,10.4455,11.3746,4041571.8118521,0
+CP.US,D,20071129,000000,11.247,11.2988,11.0111,11.2929,2975504.9060356,0
+CP.US,D,20071130,000000,11.4761,11.6722,11.3288,11.5996,3132882.5981619,0
+CP.US,D,20071203,000000,11.2988,11.4742,11.0977,11.1017,2890934.1051337,0
+CP.US,D,20071204,000000,11.025,11.0938,10.7114,10.9553,3046988.1816756,0
+CP.US,D,20071205,000000,11.0918,11.5786,11.0071,11.4004,4326078.8642379,0
+CP.US,D,20071206,000000,11.4094,11.6474,11.3646,11.6136,2322263.4575168,0
+CP.US,D,20071207,000000,11.729,11.9042,11.6294,11.734,2353402.5686122,0
+CP.US,D,20071210,000000,11.6574,11.7908,11.5717,11.7658,1899897.5237006,0
+CP.US,D,20071211,000000,11.6244,11.8944,11.492,11.507,3570782.4362713,0
+CP.US,D,20071212,000000,11.7678,11.7678,11.247,11.3228,4642193.0131989,0
+CP.US,D,20071213,000000,11.2879,11.2909,10.9682,11.1406,4279285.3375669,0
+CP.US,D,20071214,000000,11.0738,11.1764,10.9424,11.0997,2500521.7378295,0
+CP.US,D,20071217,000000,11.1067,11.284,11.0509,11.1386,3071139.6469168,0
+CP.US,D,20071218,000000,11.1426,11.1953,10.8966,11.0868,3329661.4540485,0
+CP.US,D,20071219,000000,10.9702,11.3268,10.9254,11.0778,3919852.4039089,0
+CP.US,D,20071220,000000,11.2322,11.2322,10.8627,11.0758,1605665.2108302,0
+CP.US,D,20071221,000000,11.0938,11.2382,10.9892,11.1824,2071270.5927491,0
+CP.US,D,20071224,000000,11.2382,11.5258,11.2322,11.4722,597165.5403257,0
+CP.US,D,20071226,000000,11.4054,11.4652,11.3068,11.3536,1199484.9464927,0
+CP.US,D,20071227,000000,11.3178,11.5458,11.2968,11.4114,1715873.7827888,0
+CP.US,D,20071228,000000,11.5468,11.5468,11.4224,11.4612,1040239.3294902,0
+CP.US,D,20071231,000000,11.4244,11.4442,11.1963,11.2042,917371.047322,0
+CP.US,D,20080102,000000,11.26,11.3396,11.0918,11.1714,1774723.458997,0
+CP.US,D,20080103,000000,11.1963,11.2929,11.1654,11.1953,1568746.579486,0
+CP.US,D,20080104,000000,11.1475,11.1963,10.8806,10.9742,2470001.2513167,0
+CP.US,D,20080107,000000,11.044,11.1316,10.8428,10.9095,2763057.5749236,0
+CP.US,D,20080108,000000,10.9424,10.9812,10.6416,10.6596,2483230.3773353,0
+CP.US,D,20080109,000000,10.5909,10.7293,10.3519,10.5939,3023269.5527901,0
+CP.US,D,20080110,000000,10.4833,10.7642,10.4405,10.6646,2633818.2629626,0
+CP.US,D,20080111,000000,10.4903,10.6377,10.4883,10.5431,3038836.5976861,0
+CP.US,D,20080114,000000,10.7323,10.8737,10.5829,10.8398,2250128.4166914,0
+CP.US,D,20080115,000000,10.7054,10.8806,10.6426,10.6954,2977102.6847872,0
+CP.US,D,20080116,000000,10.6118,10.797,10.555,10.6267,2818438.5347219,0
+CP.US,D,20080117,000000,10.7094,10.8896,10.4654,10.5082,3121909.0416444,0
+CP.US,D,20080118,000000,10.4873,10.6307,10.095,10.095,5031888.3383732,0
+CP.US,D,20080122,000000,9.69171,10.3429,9.59611,10.2314,4291976.1798576,0
+CP.US,D,20080123,000000,10.0811,10.8358,10.0811,10.799,4647378.0111215,0
+CP.US,D,20080124,000000,11.1116,11.2441,10.9095,10.9952,3477926.4847087,0
+CP.US,D,20080125,000000,11.266,11.2948,10.788,10.9066,3400605.4417001,0
+CP.US,D,20080128,000000,10.8876,11.1933,10.6556,11.1047,2800539.5965127,0
+CP.US,D,20080129,000000,11.4054,12.0048,11.3416,11.6942,5576864.4593612,0
+CP.US,D,20080130,000000,11.2998,11.6802,11.2889,11.3796,3004219.7318346,0
+CP.US,D,20080131,000000,11.2461,11.6732,10.9534,11.503,4437662.2690758,0
+CP.US,D,20080201,000000,11.6982,12.1104,11.6136,12.0696,3286721.2756302,0
+CP.US,D,20080204,000000,12.0476,12.2528,12.0168,12.1432,4997015.3860467,0
+CP.US,D,20080205,000000,11.964,12.0904,11.7898,11.8038,3351765.2317506,0
+CP.US,D,20080206,000000,11.9082,12.0368,11.7748,11.8196,3443867.9877986,0
+CP.US,D,20080207,000000,11.6574,12.0606,11.5946,11.8634,3161130.4427418,0
+CP.US,D,20080208,000000,11.961,12.2578,11.8904,12.0436,3237315.6669144,0
+CP.US,D,20080211,000000,12.0208,12.208,11.949,12.1313,3407553.9213876,0
+CP.US,D,20080212,000000,12.22,12.2678,12.0028,12.0766,2637864.4292671,0
+CP.US,D,20080213,000000,12.1712,12.203,11.982,12.1184,2869776.3409979,0
+CP.US,D,20080214,000000,12.2578,12.2578,11.959,12.0278,3423101.8853304,0
+CP.US,D,20080215,000000,11.962,12.0278,11.7858,11.9919,2032602.5392896,0
+CP.US,D,20080219,000000,12.0865,12.2956,12.0328,12.221,4005883.3998485,0
+CP.US,D,20080220,000000,12.0816,12.5854,12.0566,12.5306,4813831.2070684,0
+CP.US,D,20080221,000000,12.4908,12.5854,12.2976,12.3653,3090753.862378,0
+CP.US,D,20080222,000000,12.3265,12.3653,11.985,12.1762,3578114.5435409,0
+CP.US,D,20080225,000000,12.2698,12.7437,12.1732,12.6989,4928670.4250508,0
+CP.US,D,20080226,000000,12.662,13.1181,12.662,13.0484,4343334.0713473,0
+CP.US,D,20080227,000000,12.9737,13.2047,12.9518,13.0235,4101575.3835888,0
+CP.US,D,20080228,000000,12.9329,13.0872,12.8682,13.0305,3011141.0964835,0
+CP.US,D,20080229,000000,13.0285,13.0335,12.5874,12.685,3687913.3771395,0
+CP.US,D,20080303,000000,12.6362,12.6481,12.3554,12.6312,3059920.0465311,0
+CP.US,D,20080304,000000,12.5874,12.5934,12.0816,12.1254,6580374.9627768,0
+CP.US,D,20080305,000000,12.209,12.4619,12.209,12.3962,5626071.2244611,0
+CP.US,D,20080306,000000,12.4102,12.4102,11.98,12.0208,3352694.1728853,0
+CP.US,D,20080307,000000,11.958,12.224,11.6732,11.8525,5918530.0129598,0
+CP.US,D,20080310,000000,11.73,11.985,11.5806,11.5906,3673468.09143,0
+CP.US,D,20080311,000000,11.8525,11.95,11.721,11.95,3702917.0317906,0
+CP.US,D,20080312,000000,12.0397,12.1712,11.7898,11.8106,3235014.9056824,0
+CP.US,D,20080313,000000,11.6892,11.725,11.5578,11.6732,4686060.1242305,0
+CP.US,D,20080314,000000,11.7928,11.7928,11.2052,11.4562,5739570.7586881,0
+CP.US,D,20080317,000000,11.2441,11.3396,10.9942,11.2382,4037273.5761154,0
+CP.US,D,20080318,000000,11.5368,11.5966,10.9633,11.5348,6667313.8103767,0
+CP.US,D,20080319,000000,11.5308,11.5886,10.9922,11.025,4036957.2339992,0
+CP.US,D,20080320,000000,10.8239,11.0021,10.5421,10.9444,3673468.09143,0
+CP.US,D,20080324,000000,11.1296,11.498,10.9254,11.3796,3198674.7284935,0
+CP.US,D,20080325,000000,11.3934,11.7998,11.3815,11.7818,3671745.7843533,0
+CP.US,D,20080326,000000,11.746,11.8057,11.4402,11.721,3625592.9759999,0
+CP.US,D,20080327,000000,11.746,11.7798,11.492,11.502,2583019.7446751,0
+CP.US,D,20080328,000000,11.5258,11.5378,11.3446,11.3766,3171575.7581384,0
+CP.US,D,20080331,000000,11.268,11.2968,11.031,11.1445,4256799.940804,0
+CP.US,D,20080401,000000,11.3288,11.3746,11.1714,11.3656,2743432.3125949,0
+CP.US,D,20080402,000000,11.3964,11.4702,11.3656,11.4702,2876166.4517438,0
+CP.US,D,20080403,000000,11.4512,11.5548,11.3466,11.5418,4106349.6388907,0
+CP.US,D,20080404,000000,11.4482,11.6534,11.4194,11.52,3315780.5628446,0
+CP.US,D,20080407,000000,11.6474,11.8346,11.5528,11.6574,3826098.6432928,0
+CP.US,D,20080408,000000,11.5638,11.6504,11.4742,11.5398,2515540.4563907,0
+CP.US,D,20080409,000000,11.5488,11.5786,11.1316,11.2272,3501543.6832648,0
+CP.US,D,20080410,000000,11.2391,11.4442,11.0718,11.4244,3143563.9148197,0
+CP.US,D,20080411,000000,11.3914,11.3914,11.0698,11.1465,2532259.3882937,0
+CP.US,D,20080414,000000,11.1515,11.1784,11.027,11.0678,2130557.1223559,0
+CP.US,D,20080415,000000,11.1136,11.1336,10.8916,11.0977,3887936.9993031,0
+CP.US,D,20080416,000000,11.3656,11.9062,11.3656,11.8674,4504048.9217336,0
+CP.US,D,20080417,000000,11.7858,11.7988,11.5418,11.6772,1934997.4389422,0
+CP.US,D,20080418,000000,11.8854,12.0397,11.8516,12.0118,3595241.2052825,0
+CP.US,D,20080421,000000,11.956,12.424,11.956,12.3245,5348679.3590366,0
+CP.US,D,20080422,000000,11.8496,12.0496,11.502,11.715,6125733.0947686,0
+CP.US,D,20080423,000000,11.6136,11.6136,11.3347,11.5618,4382902.9466423,0
+CP.US,D,20080424,000000,11.5966,11.73,11.3815,11.727,2996503.9969829,0
+CP.US,D,20080425,000000,11.719,11.747,11.4742,11.721,2778259.0689299,0
+CP.US,D,20080428,000000,11.735,11.971,11.735,11.8634,1969394.3717034,0
+CP.US,D,20080429,000000,11.737,11.8336,11.5717,11.743,5730386.7947133,0
+CP.US,D,20080430,000000,11.8544,12.1402,11.8286,11.987,5955741.8884242,0
+CP.US,D,20080501,000000,11.8256,12.1333,11.7948,12.0846,3218251.7863093,0
+CP.US,D,20080502,000000,12.1612,12.6312,12.1612,12.5794,5266167.2925413,0
+CP.US,D,20080505,000000,12.437,12.669,12.437,12.5396,2947963.056718,0
+CP.US,D,20080506,000000,12.4082,12.7985,12.3046,12.7816,2673091.8856158,0
+CP.US,D,20080507,000000,12.7746,12.7746,12.453,12.4649,3281342.4553952,0
+CP.US,D,20080508,000000,12.3454,12.8014,12.3454,12.7397,3659624.3578714,0
+CP.US,D,20080509,000000,12.669,12.7646,12.5934,12.672,2407146.583492,0
+CP.US,D,20080512,000000,12.7626,12.7626,12.4191,12.5625,3309031.9310337,0
+CP.US,D,20080513,000000,12.5684,12.5684,12.3852,12.4938,2488649.3679978,0
+CP.US,D,20080514,000000,12.5625,12.7726,12.448,12.6382,2185985.2824064,0
+CP.US,D,20080515,000000,12.7308,12.7308,12.5486,12.7238,1951714.3623238,0
+CP.US,D,20080516,000000,12.7855,12.8702,12.6412,12.6969,1876015.2003234,0
+CP.US,D,20080519,000000,12.7457,13.1988,12.7397,12.9249,2359747.4876273,0
+CP.US,D,20080520,000000,12.9249,12.9518,12.7885,12.8652,1877456.314408,0
+CP.US,D,20080521,000000,12.8781,13.0066,12.7995,12.8562,4479733.7620006,0
+CP.US,D,20080522,000000,12.7576,12.9618,12.7039,12.7288,4186854.1882745,0
+CP.US,D,20080523,000000,12.7457,12.7457,12.2727,12.3564,3264990.0786426,0
+CP.US,D,20080527,000000,12.6182,12.6362,12.221,12.4012,3380512.1938916,0
+CP.US,D,20080528,000000,12.5057,12.907,12.5057,12.8801,3583996.4983796,0
+CP.US,D,20080529,000000,12.8343,13.1022,12.8303,13.0086,2811061.2357216,0
+CP.US,D,20080530,000000,13.0265,13.0285,12.6083,12.68,3286676.0838992,0
+CP.US,D,20080602,000000,12.3524,12.5008,12.1432,12.1542,5630788.2369038,0
+CP.US,D,20080603,000000,12.187,12.3136,11.971,12.0954,3574617.7078317,0
+CP.US,D,20080604,000000,12.0018,12.0496,11.7768,11.8366,3383207.6295732,0
+CP.US,D,20080605,000000,11.8496,12.0387,11.8176,12.0318,5198593.6037524,0
+CP.US,D,20080606,000000,11.964,11.974,11.6614,11.6772,4125915.649839,0
+CP.US,D,20080609,000000,11.734,11.734,11.3696,11.514,4195150.3858027,0
+CP.US,D,20080610,000000,11.4392,11.5258,11.252,11.4303,4293386.1618611,0
+CP.US,D,20080611,000000,11.4352,11.514,11.015,11.0888,4613165.8623265,0
+CP.US,D,20080612,000000,11.1346,11.276,11.1017,11.1764,2571570.1685923,0
+CP.US,D,20080613,000000,11.2132,11.4034,11.1136,11.1953,2978637.1951157,0
+CP.US,D,20080616,000000,11.2052,11.5,11.1346,11.3706,2518020.9802855,0
+CP.US,D,20080617,000000,11.4392,11.6204,11.2292,11.282,2707410.4860435,0
+CP.US,D,20080618,000000,11.2152,11.273,11.034,11.1116,3230108.0879699,0
+CP.US,D,20080619,000000,11.1564,11.3914,11.0599,11.3347,5980165.5083114,0
+CP.US,D,20080620,000000,11.273,11.6653,11.273,11.5966,7058292.5807079,0
+CP.US,D,20080623,000000,11.5648,11.6534,11.3914,11.5668,3929774.4994881,0
+CP.US,D,20080624,000000,11.6136,11.8156,11.4582,11.4761,6121774.2991437,0
+CP.US,D,20080625,000000,11.6185,11.7798,11.494,11.6892,4832224.2415352,0
+CP.US,D,20080626,000000,11.6574,11.734,11.6185,11.6772,5323426.2198227,0
+CP.US,D,20080627,000000,11.715,11.8316,11.518,11.6136,6932860.421008,0
+CP.US,D,20080630,000000,11.3964,11.6882,11.3964,11.4632,3691657.2609775,0
+CP.US,D,20080701,000000,11.3347,11.3596,10.9444,11.1017,5714629.9445477,0
+CP.US,D,20080702,000000,10.9364,11.2152,10.6416,10.6875,10670315.986317,0
+CP.US,D,20080703,000000,10.6924,10.7024,10.4485,10.564,6106653.1459925,0
+CP.US,D,20080707,000000,10.6028,10.7213,10.333,10.4614,6393089.3831563,0
+CP.US,D,20080708,000000,10.5799,11.3894,10.549,11.254,9663283.5406746,0
+CP.US,D,20080709,000000,11.3466,11.5508,10.9135,10.9633,5737477.8794182,0
+CP.US,D,20080710,000000,10.9274,11.278,10.9274,11.0798,3818811.7277541,0
+CP.US,D,20080711,000000,10.9185,11.1764,10.788,10.9772,4354271.4744801,0
+CP.US,D,20080714,000000,11.1894,11.2162,10.8239,10.9324,3302950.1283183,0
+CP.US,D,20080715,000000,10.8667,10.9952,10.5909,10.8378,5444931.7202398,0
+CP.US,D,20080716,000000,10.9424,11.3178,10.7203,11.3178,4468832.5122525,0
+CP.US,D,20080717,000000,11.275,11.518,11.1804,11.4492,4192787.3604082,0
+CP.US,D,20080718,000000,11.3894,11.8426,11.3894,11.713,5564297.1411346,0
+CP.US,D,20080721,000000,11.6822,11.7092,11.3874,11.5348,4577819.9032167,0
+CP.US,D,20080722,000000,11.0021,11.6384,10.4326,11.036,12959655.761498,0
+CP.US,D,20080723,000000,11.036,11.4462,10.793,11.284,6657484.1067807,0
+CP.US,D,20080724,000000,11.2162,11.3337,10.6247,10.7323,6150812.4968838,0
+CP.US,D,20080725,000000,10.8338,10.8408,10.6755,10.7612,4625595.5968389,0
+CP.US,D,20080728,000000,10.7462,10.8687,10.7014,10.7552,5923550.3121298,0
+CP.US,D,20080729,000000,10.8378,10.9404,10.7114,10.9026,5740784.9098577,0
+CP.US,D,20080730,000000,10.9185,11.1366,10.8966,11.021,3561277.1088769,0
+CP.US,D,20080731,000000,11.0938,11.1067,10.8518,10.8856,2422831.1268883,0
+CP.US,D,20080801,000000,10.8318,10.9682,10.555,10.6337,3742764.0872956,0
+CP.US,D,20080804,000000,10.6855,10.6904,10.4873,10.549,1586374.3673099,0
+CP.US,D,20080805,000000,10.5082,10.9294,10.4744,10.9095,5377060.7702878,0
+CP.US,D,20080806,000000,10.9026,10.9204,10.788,10.8966,2698770.8313606,0
+CP.US,D,20080807,000000,10.7661,10.8737,10.6048,10.6815,3715381.915427,0
+CP.US,D,20080808,000000,10.6924,10.9274,10.573,10.8607,2914598.5039421,0
+CP.US,D,20080811,000000,10.8607,11.0628,10.793,10.9066,3820826.2746905,0
+CP.US,D,20080812,000000,10.8737,10.8946,10.4196,10.4873,3795491.7903611,0
+CP.US,D,20080813,000000,10.4883,10.5361,10.1966,10.4405,3708834.1357534,0
+CP.US,D,20080814,000000,10.317,10.6686,10.317,10.5361,2244441.2884258,0
+CP.US,D,20080815,000000,10.562,10.6496,10.2852,10.3589,2194307.5907125,0
+CP.US,D,20080818,000000,10.3828,10.4525,10.2314,10.2912,1962984.1757437,0
+CP.US,D,20080819,000000,10.2354,10.2782,10.1408,10.1826,2599319.899872,0
+CP.US,D,20080820,000000,10.2613,10.2872,10.0522,10.1597,4108477.6672847,0
+CP.US,D,20080821,000000,10.1458,10.4485,10.0542,10.3529,4529887.5449276,0
+CP.US,D,20080822,000000,10.3668,10.5202,10.2374,10.3479,3703542.686198,0
+CP.US,D,20080825,000000,10.2961,10.3848,10.0781,10.1737,2798534.0879226,0
+CP.US,D,20080826,000000,10.2005,10.2005,10.0442,10.1099,4606269.6041946,0
+CP.US,D,20080827,000000,10.2165,10.3111,10.0701,10.2633,3148227.7014462,0
+CP.US,D,20080828,000000,10.2981,10.6267,10.2981,10.556,2902334.4724429,0
+CP.US,D,20080829,000000,10.5262,10.7164,10.5042,10.5291,4670411.734219,0
+CP.US,D,20080902,000000,10.6048,10.9772,10.4286,10.551,5548293.2428402,0
+CP.US,D,20080903,000000,10.5759,10.5909,10.3718,10.4764,5224980.553281,0
+CP.US,D,20080904,000000,10.4923,10.5013,9.9058,10.0153,8052214.4030922,0
+CP.US,D,20080905,000000,9.94762,10.1368,9.76041,10.1039,6019744.4262132,0
+CP.US,D,20080908,000000,10.331,10.3718,9.92472,9.99643,6673805.351452,0
+CP.US,D,20080909,000000,10.0442,10.084,9.56425,9.71063,14627862.31082,0
+CP.US,D,20080910,000000,9.66283,9.97947,9.66283,9.82315,6152709.5453199,0
+CP.US,D,20080911,000000,9.65387,9.92272,9.58715,9.90679,8509836.916817,0
+CP.US,D,20080912,000000,9.86298,10.0442,9.71959,9.9038,6635385.350382,0
+CP.US,D,20080915,000000,9.64789,9.80921,9.45143,9.5762,4444677.0299686,0
+CP.US,D,20080916,000000,9.4101,9.64391,9.27339,9.62001,5585633.6636726,0
+CP.US,D,20080917,000000,9.5045,9.5045,9.12015,9.13916,5996404.4036064,0
+CP.US,D,20080918,000000,9.23784,9.59611,9.16535,9.4362,8243659.6304747,0
+CP.US,D,20080919,000000,9.43818,10.1627,9.43818,9.94364,5883012.3252727,0
+CP.US,D,20080922,000000,9.8809,9.99643,9.66283,9.70863,5385979.6094415,0
+CP.US,D,20080923,000000,9.62499,9.86696,9.5294,9.54035,4107088.7747558,0
+CP.US,D,20080924,000000,9.58317,9.66283,9.37694,9.42424,3520727.0708916,0
+CP.US,D,20080925,000000,9.46368,9.90082,9.44646,9.66781,4041926.3158743,0
+CP.US,D,20080926,000000,9.62201,9.81916,9.56823,9.77734,3066608.4227009,0
+CP.US,D,20080929,000000,9.62897,9.68573,8.96938,9.42206,6968973.6352818,0
+CP.US,D,20080930,000000,9.46168,9.50251,9.17919,9.33602,3514118.0313161,0
+CP.US,D,20081001,000000,9.30366,9.33602,8.90376,9.08917,5288318.2704957,0
+CP.US,D,20081002,000000,8.96231,8.96231,8.29894,8.38199,4363725.5845796,0
+CP.US,D,20081003,000000,8.44999,8.72164,7.8857,7.96128,7358551.4619559,0
+CP.US,D,20081006,000000,7.70398,7.71792,6.97249,7.6525,10221672.567387,0
+CP.US,D,20081007,000000,7.64882,8.04861,7.35895,7.38275,9403136.8397527,0
+CP.US,D,20081008,000000,7.27082,7.54117,6.94521,7.27929,8613450.5088496,0
+CP.US,D,20081009,000000,7.4875,7.61038,6.88108,7.13878,8535909.5327507,0
+CP.US,D,20081010,000000,6.69647,7.24135,6.31221,7.02208,9456752.3092648,0
+CP.US,D,20081013,000000,7.14954,7.64194,7.11976,7.60659,3827077.7974619,0
+CP.US,D,20081014,000000,8.00768,8.58821,7.44438,7.6731,11935736.672419,0
+CP.US,D,20081015,000000,7.20162,7.43005,6.65226,6.65226,6749116.8688276,0
+CP.US,D,20081016,000000,6.79087,7.00904,6.28134,6.9934,6397047.1745204,0
+CP.US,D,20081017,000000,6.77483,7.16557,6.5723,6.90169,5383455.9023372,0
+CP.US,D,20081020,000000,6.93276,7.40764,6.82562,7.36631,5204182.3144708,0
+CP.US,D,20081021,000000,7.09985,7.28107,6.78041,6.84633,4390138.6448859,0
+CP.US,D,20081022,000000,6.68979,6.78947,6.19461,6.39884,5923442.8562364,0
+CP.US,D,20081023,000000,6.37962,6.48398,6.11843,6.4527,6187070.3246965,0
+CP.US,D,20081024,000000,6.06635,6.52022,5.94328,6.37066,6674489.2529792,0
+CP.US,D,20081027,000000,6.30036,6.50508,6.00591,6.01985,4572159.8899896,0
+CP.US,D,20081028,000000,6.21541,6.78758,6.03847,6.74745,6435067.4798373,0
+CP.US,D,20081029,000000,6.90169,7.6506,6.63662,7.25151,9239002.48173,0
+CP.US,D,20081030,000000,7.36263,7.6259,7.23647,7.49945,6591220.9781872,0
+CP.US,D,20081031,000000,7.39917,7.90343,7.26037,7.79997,6938915.1086847,0
+CP.US,D,20081103,000000,7.91039,8.0736,7.73176,7.80305,3852383.1582314,0
+CP.US,D,20081104,000000,7.86758,8.58821,7.86758,8.46483,6195356.4796179,0
+CP.US,D,20081105,000000,8.30561,8.40081,7.55372,7.63468,6667689.4038733,0
+CP.US,D,20081106,000000,7.64194,7.71274,7.25001,7.39081,5244167.9579505,0
+CP.US,D,20081107,000000,7.46519,7.49606,7.1126,7.22093,4667488.3313615,0
+CP.US,D,20081110,000000,7.40077,7.69064,7.22651,7.29343,5295250.6820121,0
+CP.US,D,20081111,000000,7.21556,7.28476,6.91563,7.17374,4463028.8897473,0
+CP.US,D,20081112,000000,7.04538,7.04538,6.34168,6.35034,5663101.3287414,0
+CP.US,D,20081113,000000,6.47512,6.78758,5.74532,6.75373,15281063.588911,0
+CP.US,D,20081114,000000,6.59271,6.62438,5.90026,5.92754,8853865.49581,0
+CP.US,D,20081117,000000,5.84142,5.94467,5.61249,5.798,9495794.9519601,0
+CP.US,D,20081118,000000,5.73168,5.91948,5.70609,5.87368,6434883.7001317,0
+CP.US,D,20081119,000000,5.77191,5.81831,5.3291,5.36454,7797939.6144023,0
+CP.US,D,20081120,000000,5.19964,5.3021,4.82156,4.90151,10495346.659751,0
+CP.US,D,20081121,000000,4.90679,5.1166,4.61384,4.96385,10040756.009037,0
+CP.US,D,20081124,000000,5.17206,5.54657,5.0701,5.45107,7297819.8012218,0
+CP.US,D,20081125,000000,5.57913,5.64157,5.235,5.36624,5534295.8573967,0
+CP.US,D,20081126,000000,5.17007,5.45645,5.06103,5.4445,5820935.9594799,0
+CP.US,D,20081128,000000,5.49797,5.59497,5.38526,5.58083,1733978.5944386,0
+CP.US,D,20081201,000000,5.54657,5.55673,5.17007,5.17724,8612151.9997824,0
+CP.US,D,20081202,000000,5.29564,5.29852,4.96057,5.12168,5868673.4911959,0
+CP.US,D,20081203,000000,4.84247,5.33457,4.84247,5.2829,7677100.9430808,0
+CP.US,D,20081204,000000,5.28996,5.52028,5.15464,5.27383,8629910.3414956,0
+CP.US,D,20081205,000000,5.15942,5.38376,5.10764,5.34512,5957208.109026,0
+CP.US,D,20081208,000000,5.62115,5.86292,5.52575,5.61807,6551613.9409862,0
+CP.US,D,20081209,000000,5.49439,5.62773,5.3273,5.48583,3780062.3291791,0
+CP.US,D,20081210,000000,5.57186,5.80128,5.55314,5.7267,4882198.2617994,0
+CP.US,D,20081211,000000,5.68667,5.97246,5.67123,5.75398,6954898.9217655,0
+CP.US,D,20081212,000000,5.63151,5.98679,5.53959,5.70808,5514471.7514521,0
+CP.US,D,20081215,000000,5.74841,5.81363,5.52187,5.68149,5505591.0742046,0
+CP.US,D,20081216,000000,5.76663,6.08766,5.76663,6.07661,5210222.942498,0
+CP.US,D,20081217,000000,6.01836,6.18445,5.96688,6.09304,3916012.111045,0
+CP.US,D,20081218,000000,6.09931,6.13555,5.75737,5.8665,4371437.3023885,0
+CP.US,D,20081219,000000,5.9145,5.96339,5.49977,5.57713,7081372.4997969,0
+CP.US,D,20081222,000000,5.64455,5.66068,5.42857,5.54477,4033074.7621866,0
+CP.US,D,20081223,000000,5.54657,5.61079,5.36076,5.44072,4371100.8750587,0
+CP.US,D,20081224,000000,5.54657,5.57913,5.46979,5.53452,1488960.0764929,0
+CP.US,D,20081226,000000,5.54657,5.66925,5.54657,5.65879,2562299.8381985,0
+CP.US,D,20081229,000000,5.61447,5.61807,5.41433,5.53303,4308292.4032255,0
+CP.US,D,20081230,000000,5.57713,5.76105,5.51659,5.75936,3079605.564501,0
+CP.US,D,20081231,000000,5.70439,5.87736,5.70439,5.82708,3800296.1734836,0
+CP.US,D,20090102,000000,5.86004,6.00591,5.80278,5.95334,4452629.7703422,0
+CP.US,D,20090105,000000,6.02612,6.5253,5.95493,6.39356,6533366.5243189,0
+CP.US,D,20090106,000000,6.49264,6.75941,6.47034,6.74745,6072231.106714,0
+CP.US,D,20090107,000000,6.66092,6.70931,6.35413,6.43408,4223455.4732418,0
+CP.US,D,20090108,000000,6.33481,6.44564,6.27287,6.3848,4654008.1401713,0
+CP.US,D,20090109,000000,6.39704,6.44902,6.1028,6.13555,4668646.2439326,0
+CP.US,D,20090112,000000,6.05371,6.08587,5.88412,5.99934,7175750.9105598,0
+CP.US,D,20090113,000000,5.94606,6.0786,5.59685,5.72152,7713373.8348037,0
+CP.US,D,20090114,000000,5.63449,5.63449,5.3273,5.36773,5593006.9456303,0
+CP.US,D,20090115,000000,5.39392,5.49091,5.15105,5.44958,6924502.9635779,0
+CP.US,D,20090116,000000,5.65879,5.67492,5.2829,5.3975,3856468.4907026,0
+CP.US,D,20090120,000000,5.44271,5.44271,4.87722,4.88449,8832318.0785281,0
+CP.US,D,20090121,000000,5.02499,5.22225,4.91904,5.21886,5165704.0662811,0
+CP.US,D,20090122,000000,5.08185,5.2829,5.00397,5.1878,6396597.2657331,0
+CP.US,D,20090123,000000,5.12905,5.3291,5.01951,5.26188,7391507.2806326,0
+CP.US,D,20090126,000000,5.38376,5.51481,5.22584,5.29852,7140068.5241203,0
+CP.US,D,20090127,000000,5.41782,5.78376,5.3291,5.68667,8183051.493805,0
+CP.US,D,20090128,000000,5.50833,5.65341,5.40398,5.50833,22500654.495464,0
+CP.US,D,20090129,000000,5.49638,5.53103,5.3039,5.33766,8453755.9873204,0
+CP.US,D,20090130,000000,5.34512,5.36275,5.12168,5.24486,13199271.356953,0
+CP.US,D,20090202,000000,5.186,5.27722,5.09539,5.20642,7200200.6412247,0
+CP.US,D,20090203,000000,5.23649,5.3747,5.17903,5.35418,6111165.2892554,0
+CP.US,D,20090204,000000,5.37291,5.51321,5.33078,5.36912,5499416.879506,0
+CP.US,D,20090205,000000,5.33078,5.55005,5.3021,5.51003,8359415.7384637,0
+CP.US,D,20090206,000000,5.45307,5.75209,5.4215,5.64157,9600895.854069,0
+CP.US,D,20090209,000000,5.71117,5.73168,5.52187,5.71485,8573885.6505974,0
+CP.US,D,20090210,000000,5.58083,5.6797,5.2584,5.33766,13353997.800868,0
+CP.US,D,20090211,000000,5.28638,5.34891,5.2119,5.28458,11163119.760398,0
+CP.US,D,20090212,000000,5.24166,5.3059,5.08005,5.26866,8813059.3713498,0
+CP.US,D,20090213,000000,5.28816,5.38526,5.24166,5.3059,6880402.864067,0
+CP.US,D,20090217,000000,5.11969,5.141,4.94663,4.98795,8306232.1010466,0
+CP.US,D,20090218,000000,5.03983,5.05745,4.88608,4.98077,5827749.8682354,0
+CP.US,D,20090219,000000,4.93776,5.00219,4.85133,4.87722,6349935.2972119,0
+CP.US,D,20090220,000000,4.72496,5.00059,4.72496,4.91357,7099965.3821403,0
+CP.US,D,20090223,000000,4.93447,5.01951,4.68284,4.70614,7445065.5072855,0
+CP.US,D,20090224,000000,4.77466,5.05925,4.7404,4.99891,5248310.5332809,0
+CP.US,D,20090225,000000,4.96205,5.08185,4.81668,4.97779,8938619.0721568,0
+CP.US,D,20090226,000000,5.02679,5.0938,4.96057,5.00397,5791191.7664775,0
+CP.US,D,20090227,000000,4.8357,4.99891,4.81339,4.89007,8798824.9803844,0
+CP.US,D,20090302,000000,4.8115,4.84784,4.55489,4.60338,7024584.5707773,0
+CP.US,D,20090303,000000,4.62081,4.69748,4.48021,4.58765,5545771.5442573,0
+CP.US,D,20090304,000000,4.70068,4.85312,4.62968,4.79606,6351400.513553,0
+CP.US,D,20090305,000000,4.66742,4.74369,4.35225,4.47155,7125694.5409194,0
+CP.US,D,20090306,000000,4.48927,4.60866,4.36949,4.48389,5922580.196307,0
+CP.US,D,20090309,000000,4.38511,4.56684,4.35743,4.42535,6880655.9377599,0
+CP.US,D,20090310,000000,4.49097,4.88449,4.49097,4.84416,8535264.7973902,0
+CP.US,D,20090311,000000,4.89136,4.93109,4.77994,4.84068,7487189.221766,0
+CP.US,D,20090312,000000,4.84068,5.10585,4.75414,5.08005,6949351.3857352,0
+CP.US,D,20090313,000000,5.13243,5.17366,4.97251,5.02131,5768665.1950265,0
+CP.US,D,20090316,000000,5.09031,5.39392,5.08693,5.21528,6698448.9044293,0
+CP.US,D,20090317,000000,5.2553,5.31984,5.08693,5.31984,6036461.3495948,0
+CP.US,D,20090318,000000,5.28816,5.39212,5.06263,5.3021,7872987.0112174,0
+CP.US,D,20090319,000000,5.43932,5.50325,5.26368,5.28638,7995954.7151935,0
+CP.US,D,20090320,000000,5.31078,5.35758,5.07527,5.15623,4709617.0671455,0
+CP.US,D,20090323,000000,5.28458,5.60423,5.28458,5.60053,4844785.5341975,0
+CP.US,D,20090324,000000,5.52575,5.63449,5.40766,5.53631,5284066.2307505,0
+CP.US,D,20090325,000000,5.53959,5.66447,5.24984,5.39591,4809020.7983818,0
+CP.US,D,20090326,000000,5.50325,5.73716,5.44958,5.68488,6280916.4772957,0
+CP.US,D,20090327,000000,5.56181,5.65162,5.46442,5.58411,8391904.5759212,0
+CP.US,D,20090330,000000,5.35418,5.38526,5.05417,5.13572,5322488.2403418,0
+CP.US,D,20090331,000000,5.15464,5.22026,5.12546,5.13572,5098876.543182,0
+CP.US,D,20090401,000000,5.07527,5.18252,5.03823,5.12905,6202002.6768388,0
+CP.US,D,20090402,000000,5.33457,5.52028,5.29166,5.43743,10180823.259717,0
+CP.US,D,20090403,000000,5.41981,5.59497,5.3993,5.53959,4817866.3265054,0
+CP.US,D,20090406,000000,5.47149,5.49289,5.26666,5.41264,3444525.7785481,0
+CP.US,D,20090407,000000,5.32302,5.32302,5.18252,5.19796,3785497.3880125,0
+CP.US,D,20090408,000000,5.26188,5.34891,5.20821,5.31078,4619975.7540391,0
+CP.US,D,20090409,000000,5.47697,5.58779,5.46133,5.56319,3705588.3652157,0
+CP.US,D,20090413,000000,5.50325,5.60423,5.43743,5.56489,2691422.65592,0
+CP.US,D,20090414,000000,5.56041,5.60901,5.4215,5.51003,2914978.1144814,0
+CP.US,D,20090415,000000,5.56319,5.64813,5.4461,5.6331,3165001.8676869,0
+CP.US,D,20090416,000000,5.69922,5.7026,5.55493,5.63807,4936032.6601411,0
+CP.US,D,20090417,000000,5.57913,6.07323,5.57913,5.99406,6413363.3978883,0
+CP.US,D,20090420,000000,5.85634,5.86492,5.54309,5.6331,5469928.7729787,0
+CP.US,D,20090421,000000,5.50485,5.89846,5.50485,5.83604,6122794.6280009,0
+CP.US,D,20090422,000000,5.69553,6.02941,5.69553,5.73367,7349583.4140286,0
+CP.US,D,20090423,000000,5.82876,6.0094,5.60233,5.97246,6710372.4915559,0
+CP.US,D,20090424,000000,6.03479,6.15089,5.96688,6.10081,7312930.9117662,0
+CP.US,D,20090427,000000,5.9162,6.11295,5.89648,5.97246,8640437.0020078,0
+CP.US,D,20090428,000000,5.86492,6.04166,5.81363,5.95672,5681489.3419048,0
+CP.US,D,20090429,000000,6.03648,6.20655,6.02941,6.13009,6609686.3194234,0
+CP.US,D,20090430,000000,6.2429,6.46326,6.20497,6.21541,5560906.7570583,0
+CP.US,D,20090501,000000,6.23105,6.56702,6.14761,6.49443,7912578.9845081,0
+CP.US,D,20090504,000000,6.54143,6.86495,6.49084,6.81517,5900346.8689764,0
+CP.US,D,20090505,000000,6.83249,6.8999,6.63145,6.66958,8582981.2396319,0
+CP.US,D,20090506,000000,6.74605,6.78947,6.64907,6.76418,5731634.0864855,0
+CP.US,D,20090507,000000,6.80152,6.82741,6.42562,6.50508,6923830.1089182,0
+CP.US,D,20090508,000000,6.62975,6.77115,6.53944,6.76099,7270519.9787296,0
+CP.US,D,20090511,000000,6.58604,6.62617,6.39196,6.4076,7035961.8400907,0
+CP.US,D,20090512,000000,6.4076,6.4527,6.25355,6.35572,7874060.5658909,0
+CP.US,D,20090513,000000,6.18963,6.20337,5.98301,5.98301,9761042.292907,0
+CP.US,D,20090514,000000,6.02612,6.15657,5.91112,6.03479,5451422.2570543,0
+CP.US,D,20090515,000000,5.98142,6.24669,5.97972,6.06476,5625178.4367111,0
+CP.US,D,20090518,000000,6.09623,6.41288,6.08766,6.37185,4495604.0936239,0
+CP.US,D,20090519,000000,6.35761,6.51186,6.34696,6.383,4939433.0868243,0
+CP.US,D,20090520,000000,6.41626,6.86495,6.41626,6.69467,8624868.9528511,0
+CP.US,D,20090521,000000,6.52888,6.53436,6.36488,6.49782,6600517.4193589,0
+CP.US,D,20090522,000000,6.54143,6.60327,6.46674,6.52152,3232993.3289213,0
+CP.US,D,20090526,000000,6.44236,6.81695,6.44236,6.76418,4806944.9915435,0
+CP.US,D,20090527,000000,6.79773,6.83249,6.53595,6.56194,3578412.8089646,0
+CP.US,D,20090528,000000,6.62438,6.74605,6.52729,6.71121,3880538.6108282,0
+CP.US,D,20090529,000000,6.80331,7.12872,6.78231,7.09626,5483336.6573995,0
+CP.US,D,20090601,000000,7.19246,7.49945,7.13052,7.37926,5578039.4443639,0
+CP.US,D,20090602,000000,7.4162,7.61038,7.32927,7.40077,5372970.4165132,0
+CP.US,D,20090603,000000,7.25349,7.27261,6.96403,7.06122,5230365.3990801,0
+CP.US,D,20090604,000000,7.06818,7.30418,7.02378,7.20341,5228940.3531664,0
+CP.US,D,20090605,000000,7.30049,7.35357,7.14058,7.31314,4844556.5627611,0
+CP.US,D,20090608,000000,7.29502,7.52912,7.20341,7.44797,3675136.1684296,0
+CP.US,D,20090609,000000,7.48909,7.59216,7.40077,7.47057,2621364.4261937,0
+CP.US,D,20090610,000000,7.54296,7.56726,7.20829,7.32767,4439056.1829082,0
+CP.US,D,20090611,000000,7.36083,7.38583,7.12345,7.13878,9148950.4260031,0
+CP.US,D,20090612,000000,7.02866,7.35537,7.0167,7.33495,8510271.7616941,0
+CP.US,D,20090615,000000,7.228,7.228,6.84991,6.89253,5973412.8594577,0
+CP.US,D,20090616,000000,6.98812,7.04538,6.77861,6.78379,3942601.9212323,0
+CP.US,D,20090617,000000,6.75761,6.75761,6.55716,6.66958,3737421.4204453,0
+CP.US,D,20090618,000000,6.65773,6.78041,6.51046,6.72365,4407649.9384703,0
+CP.US,D,20090619,000000,6.79246,6.90169,6.76767,6.84434,3520661.793947,0
+CP.US,D,20090622,000000,6.69647,6.78041,6.4993,6.57778,4397375.3473903,0
+CP.US,D,20090623,000000,6.5945,6.66271,6.45968,6.58604,3167335.7695215,0
+CP.US,D,20090624,000000,6.62617,6.80152,6.58444,6.62089,3591699.1778424,0
+CP.US,D,20090625,000000,6.55228,7.0667,6.53764,7.02696,6065457.3683859,0
+CP.US,D,20090626,000000,7.01302,7.0872,6.87023,6.94332,4375750.6020355,0
+CP.US,D,20090629,000000,6.9707,7.0402,6.89104,6.97608,2591865.2727987,0
+CP.US,D,20090630,000000,6.95736,7.04339,6.80152,6.89811,2699898.6161111,0
+CP.US,D,20090701,000000,6.98992,7.14247,6.97408,6.98146,2935335.4828504,0
+CP.US,D,20090702,000000,6.77861,6.91563,6.70025,6.70025,2487908.2236114,0
+CP.US,D,20090706,000000,6.48556,6.4993,6.24469,6.43738,9930578.5691605,0
+CP.US,D,20090707,000000,6.40959,6.40959,6.0314,6.04694,7210859.8641475,0
+CP.US,D,20090708,000000,6.08388,6.11843,5.83942,5.95493,4916163.3624656,0
+CP.US,D,20090709,000000,6.13207,6.13207,5.82339,5.84639,6017026.8967965,0
+CP.US,D,20090710,000000,5.75398,5.85634,5.70609,5.83225,5232422.1249653,0
+CP.US,D,20090713,000000,5.86162,5.98868,5.71963,5.97066,4920249.6991976,0
+CP.US,D,20090714,000000,6.0786,6.19829,6.06635,6.14243,3921411.0164938,0
+CP.US,D,20090715,000000,6.26581,6.44424,6.26581,6.40212,3711751.5130466,0
+CP.US,D,20090716,000000,6.37185,6.5235,6.35034,6.47512,2518411.6376924,0
+CP.US,D,20090717,000000,6.4787,6.49443,6.35214,6.40083,3794107.9191356,0
+CP.US,D,20090720,000000,6.44236,6.58444,6.38679,6.55228,3634365.1930934,0
+CP.US,D,20090721,000000,6.68641,6.92788,6.67795,6.79087,5399115.3392163,0
+CP.US,D,20090722,000000,6.81517,6.96084,6.76567,6.80839,3424270.8447692,0
+CP.US,D,20090723,000000,6.78758,7.14954,6.78758,7.02208,4787279.5587874,0
+CP.US,D,20090724,000000,7.02866,7.11618,6.91384,6.9934,2582110.8887541,0
+CP.US,D,20090727,000000,7.03354,7.05544,6.85878,6.94521,3097439.2257656,0
+CP.US,D,20090728,000000,6.89433,6.97408,6.83557,6.90528,3029098.2818126,0
+CP.US,D,20090729,000000,6.82024,6.90697,6.77115,6.90169,2851667.5123053,0
+CP.US,D,20090730,000000,7.15153,7.81779,7.09626,7.7442,10611974.466015,0
+CP.US,D,20090731,000000,7.64344,7.80445,7.63836,7.71094,3887998.2592049,0
+CP.US,D,20090803,000000,7.85523,8.26558,7.85523,8.10776,3423957.5154351,0
+CP.US,D,20090804,000000,8.05936,8.29894,7.90343,8.25532,3395345.124226,0
+CP.US,D,20090805,000000,8.3089,8.3089,8.03427,8.21221,2444705.9331539,0
+CP.US,D,20090806,000000,8.18562,8.25852,8.01983,8.05767,2742263.3531563,0
+CP.US,D,20090807,000000,8.14848,8.25364,8.07709,8.1429,4917799.3031233,0
+CP.US,D,20090810,000000,8.07709,8.15814,7.97303,8.02869,2462889.0771373,0
+CP.US,D,20090811,000000,7.77169,8.00241,7.70577,7.96447,3819150.1636054,0
+CP.US,D,20090812,000000,7.98109,8.1686,7.91557,8.07888,3699306.7146239,0
+CP.US,D,20090813,000000,8.15994,8.34375,8.01107,8.32622,2664071.6161328,0
+CP.US,D,20090814,000000,8.42192,8.42729,8.24158,8.32254,3789122.7690895,0
+CP.US,D,20090817,000000,8.08396,8.08396,7.77019,7.85165,3215456.9288197,0
+CP.US,D,20090818,000000,7.87783,8.11861,7.85005,8.10288,3086285.9065852,0
+CP.US,D,20090819,000000,7.85005,8.12349,7.83233,8.08226,3587022.3358271,0
+CP.US,D,20090820,000000,7.99513,8.1429,7.99145,8.09929,291557.96666324,0
+CP.US,D,20090821,000000,8.17896,8.3089,8.13046,8.29336,3894814.1764818,0
+CP.US,D,20090824,000000,8.36108,8.43227,8.31438,8.36775,8767447.8595063,0
+CP.US,D,20090825,000000,8.39553,8.55695,8.38368,8.42889,5705610.6793253,0
+CP.US,D,20090826,000000,8.53393,8.60513,8.43576,8.53215,5746539.3235893,0
+CP.US,D,20090827,000000,8.56611,8.66817,8.40937,8.64547,5982020.3777987,0
+CP.US,D,20090828,000000,8.75758,8.95216,8.64029,8.67842,6586810.2652536,0
+CP.US,D,20090831,000000,8.46483,8.48236,8.2381,8.29526,8138619.9882678,0
+CP.US,D,20090901,000000,8.2381,8.31258,7.90681,7.93837,8817453.0118517,0
+CP.US,D,20090902,000000,7.83054,7.87605,7.71622,7.80644,8048347.9994506,0
+CP.US,D,20090903,000000,7.87127,8.21718,7.8624,8.20216,5601913.7336557,0
+CP.US,D,20090904,000000,8.24676,8.45965,8.2155,8.41873,5559477.6941019,0
+CP.US,D,20090908,000000,8.57646,8.68878,8.48953,8.52069,5677761.5262378,0
+CP.US,D,20090909,000000,8.53593,8.57825,8.33538,8.45477,6747167.5988357,0
+CP.US,D,20090910,000000,8.46483,8.59,8.42192,8.52935,5634930.8122343,0
+CP.US,D,20090911,000000,8.57457,8.65223,8.44273,8.49679,5159296.8831034,0
+CP.US,D,20090914,000000,8.34574,8.55495,8.34574,8.48047,3820955.8243191,0
+CP.US,D,20090915,000000,8.57457,8.71298,8.42729,8.69027,6653142.6878345,0
+CP.US,D,20090916,000000,8.70969,8.83456,8.67484,8.69884,4384401.3035859,0
+CP.US,D,20090917,000000,8.72532,8.84312,8.64188,8.67663,4384817.06751,0
+CP.US,D,20090918,000000,8.56611,8.62665,8.4256,8.49829,6095317.0513672,0
+CP.US,D,20090921,000000,8.36237,8.4026,8.25364,8.3319,4474617.0538048,0
+CP.US,D,20090922,000000,8.46623,8.59707,8.42889,8.48953,3436910.469765,0
+CP.US,D,20090923,000000,8.46285,8.49301,8.32254,8.33698,5668648.8647717,0
+CP.US,D,20090924,000000,8.33857,8.38029,7.94207,8.00071,6798982.4289376,0
+CP.US,D,20090925,000000,7.91727,8.09252,7.87127,7.94714,4361183.8007829,0
+CP.US,D,20090928,000000,7.99513,8.18393,7.98438,8.13215,2613692.8788122,0
+CP.US,D,20090929,000000,8.12349,8.15655,7.99005,8.06115,2686664.468789,0
+CP.US,D,20090930,000000,8.25692,8.2601,7.98438,8.10288,4888719.9306952,0
+CP.US,D,20091001,000000,8.11662,8.18562,7.83233,7.83751,4428458.2198873,0
+CP.US,D,20091002,000000,7.75078,7.91877,7.68914,7.77368,4401721.7876399,0
+CP.US,D,20091005,000000,7.78603,7.89257,7.70577,7.86599,5636232.3340835,0
+CP.US,D,20091006,000000,7.94525,8.09093,7.89257,7.96128,3566229.1183203,0
+CP.US,D,20091007,000000,7.95591,8.08734,7.87445,8.04253,3674720.4045056,0
+CP.US,D,20091008,000000,8.17556,8.29177,8.07529,8.28838,5960690.8850856,0
+CP.US,D,20091009,000000,8.2851,8.37283,8.23262,8.31936,3622322.0989452,0
+CP.US,D,20091012,000000,8.36108,8.41116,8.06115,8.13594,2387133.6765385,0
+CP.US,D,20091013,000000,8.1429,8.22576,8.0962,8.10975,5229807.0301386,0
+CP.US,D,20091014,000000,8.27813,8.45149,8.0962,8.43954,6969512.9232703,0
+CP.US,D,20091015,000000,8.31438,8.4256,8.25852,8.34942,2608744.8864115,0
+CP.US,D,20091016,000000,8.25852,8.32453,8.12857,8.24338,3943747.7826751,0
+CP.US,D,20091019,000000,8.31079,8.37283,8.24517,8.36108,2988650.6784172,0
+CP.US,D,20091020,000000,8.35122,8.41116,8.17198,8.25204,3862713.9879098,0
+CP.US,D,20091021,000000,8.17896,8.46792,8.16302,8.1686,7447813.1645228,0
+CP.US,D,20091022,000000,8.16122,8.34026,8.1202,8.30054,4060944.0004879,0
+CP.US,D,20091023,000000,8.26558,8.26558,8.07709,8.10975,4401992.9380252,0
+CP.US,D,20091026,000000,8.13414,8.22216,7.83571,7.91379,6226840.0521286,0
+CP.US,D,20091027,000000,7.98438,7.98438,7.51319,7.54645,6215170.5429555,0
+CP.US,D,20091028,000000,7.71991,7.79439,7.28835,7.30955,6797998.2534651,0
+CP.US,D,20091029,000000,7.4162,7.59902,7.33117,7.55551,4046919.5000059,0
+CP.US,D,20091030,000000,7.49765,7.63656,7.45991,7.47246,4543195.0032798,0
+CP.US,D,20091102,000000,7.48411,7.65966,7.45991,7.57104,4876628.632034,0
+CP.US,D,20091103,000000,7.89058,7.96267,7.71792,7.89058,8442996.338329,0
+CP.US,D,20091104,000000,8.02521,8.03556,7.90681,7.91727,7357839.4411294,0
+CP.US,D,20091105,000000,7.98109,8.06982,7.96128,8.0506,5923560.3547367,0
+CP.US,D,20091106,000000,7.95221,8.14848,7.91379,8.0978,2713091.588745,0
+CP.US,D,20091109,000000,8.23112,8.45477,8.22934,8.41116,3689256.0736769,0
+CP.US,D,20091110,000000,8.39075,8.48953,8.35968,8.42889,2321540.3898227,0
+CP.US,D,20091111,000000,8.54081,8.62844,8.45149,8.51363,2083109.8219781,0
+CP.US,D,20091112,000000,8.44801,8.57118,8.32134,8.35281,2477380.5588385,0
+CP.US,D,20091113,000000,8.36108,8.46792,8.3319,8.46105,2229304.0671034,0
+CP.US,D,20091116,000000,8.55315,8.66438,8.50725,8.57457,2178499.5232518,0
+CP.US,D,20091117,000000,8.46285,8.65223,8.44273,8.63521,1787655.3238526,0
+CP.US,D,20091118,000000,8.6834,8.71138,8.59,8.64367,1543790.7014352,0
+CP.US,D,20091119,000000,8.50537,8.59867,8.41116,8.53075,2235499.3512762,0
+CP.US,D,20091120,000000,8.3566,8.57297,8.34753,8.53901,2456637.5543661,0
+CP.US,D,20091123,000000,8.7323,8.74763,8.58293,8.61719,3379528.0184192,0
+CP.US,D,20091124,000000,8.52239,8.61031,8.46792,8.54281,2158029.6776861,0
+CP.US,D,20091125,000000,8.62296,8.68002,8.58133,8.65552,2225463.7742396,0
+CP.US,D,20091127,000000,8.16122,8.49301,8.16122,8.46623,1968723.5255651,0
+CP.US,D,20091130,000000,8.46105,8.48953,8.36406,8.39901,6273188.6913157,0
+CP.US,D,20091201,000000,8.69515,8.76466,8.54639,8.60872,9433370.1077092,0
+CP.US,D,20091202,000000,8.60872,8.68181,8.54977,8.61549,5190169.865117,0
+CP.US,D,20091203,000000,8.59339,8.66279,8.54459,8.55315,2997507.2534084,0
+CP.US,D,20091204,000000,8.7077,8.83586,8.65731,8.81354,6373291.3879896,0
+CP.US,D,20091207,000000,8.75092,9.10451,8.75092,8.9661,4081599.6342806,0
+CP.US,D,20091208,000000,8.81852,9.08231,8.81354,9.06319,4651023.4774121,0
+CP.US,D,20091209,000000,9.0598,9.13916,8.97984,9.12015,3289859.5902744,0
+CP.US,D,20091210,000000,9.15151,9.37406,9.14443,9.34379,3932184.7251348,0
+CP.US,D,20091211,000000,9.36719,9.39846,9.22081,9.25895,3670684.280808,0
+CP.US,D,20091214,000000,9.33005,9.51247,9.28215,9.45044,4381078.2049755,0
+CP.US,D,20091215,000000,9.44546,9.44646,9.28016,9.33602,2914167.6761077,0
+CP.US,D,20091216,000000,9.37894,9.4332,9.28813,9.3898,2213577.3447583,0
+CP.US,D,20091217,000000,9.27817,9.27817,9.09933,9.20478,3139118.0527621,0
+CP.US,D,20091218,000000,9.24869,9.30366,9.07871,9.13029,3085082.8022833,0
+CP.US,D,20091221,000000,9.18457,9.32029,9.14115,9.23983,2717645.9109567,0
+CP.US,D,20091222,000000,9.25049,9.34956,9.19811,9.33702,1878999.8630826,0
+CP.US,D,20091223,000000,9.35056,9.41708,9.26652,9.35056,2508617.0832204,0
+CP.US,D,20091224,000000,9.3419,9.52044,9.3419,9.4816,884642.19156043,0
+CP.US,D,20091228,000000,9.53637,9.56226,9.45044,9.53537,1194206.5523263,0
+CP.US,D,20091229,000000,9.52442,9.60607,9.42206,9.42206,1578277.0133975,0
+CP.US,D,20091230,000000,9.37506,9.42206,9.32318,9.37206,1297166.3706523,0
+CP.US,D,20091231,000000,9.3878,9.42206,9.32029,9.36032,1496056.1825012,0
+CP.US,D,20100104,000000,9.49256,9.53537,9.3652,9.41508,1693772.013608,0
+CP.US,D,20100105,000000,9.47463,9.54732,9.38292,9.49256,1992909.1356696,0
+CP.US,D,20100106,000000,9.50749,9.54732,9.40812,9.4111,2125710.5602844,0
+CP.US,D,20100107,000000,9.37206,9.45143,9.27618,9.37406,2605698.9637504,0
+CP.US,D,20100108,000000,9.38482,9.61603,9.38482,9.60109,1906492.5036265,0
+CP.US,D,20100111,000000,9.63595,9.66083,9.46168,9.5294,2066403.945464,0
+CP.US,D,20100112,000000,9.45631,9.4816,9.32029,9.46567,2046841.9515585,0
+CP.US,D,20100113,000000,9.45044,9.51944,9.36818,9.49355,1167892.9138278,0
+CP.US,D,20100114,000000,9.47662,9.5284,9.3183,9.33403,2044826.4003614,0
+CP.US,D,20100115,000000,9.35444,9.35842,9.10969,9.17421,6115830.0801425,0
+CP.US,D,20100119,000000,9.08231,9.08231,8.88992,8.99029,3815011.6053177,0
+CP.US,D,20100120,000000,8.86852,8.86852,8.61031,8.68181,7680656.0259097,0
+CP.US,D,20100121,000000,8.72164,8.98651,8.70431,8.87429,6023212.1383624,0
+CP.US,D,20100122,000000,8.87936,9.05103,8.74096,8.78198,4302476.729592,0
+CP.US,D,20100125,000000,8.89182,8.89182,8.70232,8.81354,2195504.6694504,0
+CP.US,D,20100126,000000,8.74604,8.90874,8.65223,8.8015,3273605.6310691,0
+CP.US,D,20100127,000000,8.7323,8.86374,8.67106,8.84312,3913462.2931629,0
+CP.US,D,20100128,000000,8.99757,9.08739,8.54798,8.57457,5462734.2494232,0
+CP.US,D,20100129,000000,8.57457,8.59339,8.10596,8.14649,5541027.416776,0
+CP.US,D,20100201,000000,8.24158,8.34574,8.17398,8.33857,4981315.7787401,0
+CP.US,D,20100202,000000,8.37651,8.48953,8.3566,8.44621,3236953.1288067,0
+CP.US,D,20100203,000000,8.43755,8.50177,8.32991,8.37113,2196984.9497018,0
+CP.US,D,20100204,000000,8.30222,8.32134,8.13783,8.15814,3781128.8540278,0
+CP.US,D,20100205,000000,8.16302,8.22774,8.02321,8.13215,4850709.6679852,0
+CP.US,D,20100208,000000,8.13594,8.14649,7.99513,8.01435,2975550.0977665,0
+CP.US,D,20100209,000000,8.09252,8.32622,8.09252,8.21918,3211663.8362081,0
+CP.US,D,20100210,000000,8.24338,8.37452,8.20374,8.3072,2676249.281213,0
+CP.US,D,20100211,000000,8.37651,8.50885,8.31438,8.50537,2038187.2329653,0
+CP.US,D,20100212,000000,8.39702,8.48773,8.37452,8.46483,1512012.8805434,0
+CP.US,D,20100216,000000,8.55873,8.55873,8.41873,8.48236,5042477.2630479,0
+CP.US,D,20100217,000000,8.51363,8.58005,8.44999,8.51193,3938989.5955442,0
+CP.US,D,20100218,000000,8.49481,8.54977,8.44133,8.50885,2985318.5414606,0
+CP.US,D,20100219,000000,8.43576,8.64029,8.42192,8.62665,3410887.0626049,0
+CP.US,D,20100222,000000,8.66438,8.73418,8.60335,8.64547,1818237.0702672,0
+CP.US,D,20100223,000000,8.64736,8.65911,8.40589,8.46285,2260085.6613946,0
+CP.US,D,20100224,000000,8.49829,8.52239,8.37113,8.41305,3226134.2284349,0
+CP.US,D,20100225,000000,8.31079,8.35809,8.17896,8.33698,4814354.4268859,0
+CP.US,D,20100226,000000,8.30382,8.36954,8.22396,8.35122,3055777.4712008,0
+CP.US,D,20100301,000000,8.44273,8.70571,8.36954,8.68878,3081252.5520263,0
+CP.US,D,20100302,000000,8.7543,8.88474,8.7543,8.85328,3396775.1914431,0
+CP.US,D,20100303,000000,8.95564,9.23983,8.90376,9.21026,7031710.8046063,0
+CP.US,D,20100304,000000,9.19144,9.2714,9.12541,9.25746,3029104.3073767,0
+CP.US,D,20100305,000000,9.30954,9.5762,9.29878,9.53836,3814263.4311066,0
+CP.US,D,20100308,000000,9.60309,9.60309,9.3652,9.39268,2414879.3907754,0
+CP.US,D,20100309,000000,9.37206,9.53238,9.33403,9.49256,2266003.769618,0
+CP.US,D,20100310,000000,9.4583,9.50948,9.39656,9.45044,2506822.4693743,0
+CP.US,D,20100311,000000,9.34956,9.54732,9.34956,9.51546,3262853.0119025,0
+CP.US,D,20100312,000000,9.59811,9.63595,9.5065,9.5533,2018338.0205036,0
+CP.US,D,20100315,000000,9.5533,9.5762,9.44546,9.54035,879375.84852228,0
+CP.US,D,20100316,000000,9.60507,9.64093,9.50749,9.63196,1132219.5657345,0
+CP.US,D,20100317,000000,9.63395,9.68971,9.57022,9.60607,1245335.4723794,0
+CP.US,D,20100318,000000,9.57222,9.63097,9.48857,9.51048,2385747.7967916,0
+CP.US,D,20100319,000000,9.53039,9.55728,9.3652,9.40124,2856805.3099756,0
+CP.US,D,20100322,000000,9.32128,9.46168,9.28016,9.4362,1985279.7672369,0
+CP.US,D,20100323,000000,9.4836,9.4836,9.31252,9.38482,1698741.0954831,0
+CP.US,D,20100324,000000,9.24869,9.32816,9.22081,9.25049,1500819.3909356,0
+CP.US,D,20100325,000000,9.33702,9.53836,9.33702,9.44646,2062213.1656207,0
+CP.US,D,20100326,000000,9.46567,9.47961,9.34379,9.39946,1529324.3262512,0
+CP.US,D,20100329,000000,9.47264,9.66383,9.36719,9.61802,2210311.489007,0
+CP.US,D,20100330,000000,9.68375,9.81916,9.64391,9.68573,1794976.3842546,0
+CP.US,D,20100331,000000,9.67975,9.76241,9.59014,9.74847,2167628.4013243,0
+CP.US,D,20100401,000000,9.80921,9.93168,9.80423,9.91675,1471715.916251,0
+CP.US,D,20100405,000000,9.98646,10.1109,9.94064,10.0422,1540477.6454316,0
+CP.US,D,20100406,000000,10.0472,10.0522,9.78929,9.82813,2086258.1792291,0
+CP.US,D,20100407,000000,9.79825,9.80921,9.60607,9.76838,2294621.1821305,0
+CP.US,D,20100408,000000,9.74449,9.9765,9.66283,9.95658,2673922.4092032,0
+CP.US,D,20100409,000000,9.9516,10.0492,9.90679,9.96852,2371180.995539,0
+CP.US,D,20100412,000000,9.96852,9.97251,9.81916,9.89683,1739685.8079181,0
+CP.US,D,20100413,000000,9.93168,10.0791,9.81618,10.0203,2482824.6560181,0
+CP.US,D,20100414,000000,10.1149,10.2553,10.1149,10.1717,1858335.1909437,0
+CP.US,D,20100415,000000,10.1298,10.3688,10.1298,10.1985,1750034.7142888,0
+CP.US,D,20100416,000000,10.1527,10.1766,9.83709,9.99444,2396843.8731129,0
+CP.US,D,20100419,000000,9.9277,10.1219,9.9277,10.097,5215781.5253958,0
+CP.US,D,20100420,000000,10.2175,10.3997,10.2175,10.2364,1914010.3991231,0
+CP.US,D,20100421,000000,10.2473,10.3449,10.2264,10.3131,2155255.909671,0
+CP.US,D,20100422,000000,10.2712,10.3091,10.1059,10.2912,1961801.1566554,0
+CP.US,D,20100423,000000,10.2394,10.3668,10.2284,10.317,1297088.0383187,0
+CP.US,D,20100426,000000,10.2503,10.3628,10.2473,10.3021,1563787.5402178,0
+CP.US,D,20100427,000000,10.2234,10.2553,9.91078,9.9297,3479557.404063,0
+CP.US,D,20100428,000000,10.2015,10.5282,10.1806,10.323,6429653.5104784,0
+CP.US,D,20100429,000000,10.3867,10.6377,10.3867,10.4594,4013056.8339296,0
+CP.US,D,20100430,000000,10.4236,10.5451,10.2015,10.2015,2722840.9514862,0
+CP.US,D,20100503,000000,10.322,10.4664,10.2931,10.4216,2107518.3779549,0
+CP.US,D,20100504,000000,10.2354,10.2354,9.90778,9.95458,3981912.7015308,0
+CP.US,D,20100505,000000,9.79128,9.87094,9.56425,9.67677,4821465.5968045,0
+CP.US,D,20100506,000000,9.59611,9.73552,8.88853,9.3898,6274230.1096473,0
+CP.US,D,20100507,000000,9.37694,9.52641,9.22241,9.34758,7331273.7331988,0
+CP.US,D,20100510,000000,9.84804,10.0681,9.77336,10.0343,5730857.7929751,0
+CP.US,D,20100511,000000,9.97052,10.2702,9.91675,10.1408,6470684.5893323,0
+CP.US,D,20100512,000000,10.2473,10.5341,10.2165,10.5032,4480324.2672841,0
+CP.US,D,20100513,000000,10.4654,10.4923,10.2961,10.3399,3976081.963987,0
+CP.US,D,20100514,000000,10.2264,10.2314,9.857,9.94064,4802820.4929055,0
+CP.US,D,20100517,000000,9.9297,9.99444,9.55927,9.81618,4114383.7243799,0
+CP.US,D,20100518,000000,9.97251,10.0601,9.52442,9.61404,4070138.0070696,0
+CP.US,D,20100519,000000,9.5513,9.59213,9.13557,9.42922,7279606.5294178,0
+CP.US,D,20100520,000000,9.07165,9.17581,8.8965,8.90536,6069563.7903317,0
+CP.US,D,20100521,000000,8.78039,9.28016,8.66279,9.18815,6605044.6265321,0
+CP.US,D,20100524,000000,9.22081,9.33204,9.10451,9.10809,3062285.080447,0
+CP.US,D,20100525,000000,8.76137,9.18656,8.70431,9.14803,5843441.4414564,0
+CP.US,D,20100526,000000,9.26254,9.44018,9.18079,9.2001,4547696.099675,0
+CP.US,D,20100527,000000,9.39656,9.53238,9.35444,9.53039,3568982.8011218,0
+CP.US,D,20100528,000000,9.59611,9.66083,9.42823,9.53637,4482800.7741362,0
+CP.US,D,20100601,000000,9.49554,9.76241,9.39846,9.42922,3705774.1534426,0
+CP.US,D,20100602,000000,9.49256,9.69669,9.39656,9.67975,2769143.3946817,0
+CP.US,D,20100603,000000,9.75743,10.0701,9.74349,9.92272,5579551.8609573,0
+CP.US,D,20100604,000000,9.69271,9.84804,9.46368,9.49754,6796191.5884908,0
+CP.US,D,20100607,000000,9.53438,9.61404,9.29002,9.32517,5500950.3855738,0
+CP.US,D,20100608,000000,9.47264,9.58018,9.2714,9.47065,8476751.5485118,0
+CP.US,D,20100609,000000,9.6001,9.75145,9.49554,9.53537,7122162.5560862,0
+CP.US,D,20100610,000000,9.72655,9.99144,9.72655,9.96554,5079735.334504,0
+CP.US,D,20100611,000000,9.82414,10.0422,9.78531,10.0044,3588349.9684542,0
+CP.US,D,20100614,000000,10.1279,10.2533,10.0193,10.0611,3681602.6029878,0
+CP.US,D,20100615,000000,10.1039,10.2802,10.1,10.2503,5216408.184064,0
+CP.US,D,20100616,000000,10.1876,10.4266,10.1199,10.3569,3328536.68208,0
+CP.US,D,20100617,000000,10.3638,10.3798,10.1597,10.334,3373429.1432722,0
+CP.US,D,20100618,000000,10.3569,10.4853,10.3479,10.4485,3451514.4286629,0
+CP.US,D,20100621,000000,10.6058,10.7432,10.4485,10.4973,3070504.9541631,0
+CP.US,D,20100622,000000,10.571,10.5929,10.1826,10.1876,4631562.913836,0
+CP.US,D,20100623,000000,10.0631,10.1826,9.88787,10.0044,3809012.1519787,0
+CP.US,D,20100624,000000,9.85899,9.95458,9.72158,9.78929,4545510.828422,0
+CP.US,D,20100625,000000,9.89484,9.89484,9.65187,9.7873,4480390.5484894,0
+CP.US,D,20100628,000000,9.8112,9.9297,9.7634,9.77734,4566596.2857883,0
+CP.US,D,20100629,000000,9.4816,9.54931,9.21175,9.30077,6269518.1185079,0
+CP.US,D,20100630,000000,9.22499,9.42325,9.21633,9.2929,4062533.7451541,0
+CP.US,D,20100701,000000,9.32716,9.42206,9.03889,9.37406,3687487.5706086,0
+CP.US,D,20100702,000000,9.39946,9.47961,9.19811,9.23615,5206603.5869851,0
+CP.US,D,20100706,000000,9.34758,9.49853,9.14265,9.21026,3534761.6139805,0
+CP.US,D,20100707,000000,9.22599,9.58018,9.22599,9.54931,2679232.9397115,0
+CP.US,D,20100708,000000,9.74449,9.81618,9.5513,9.63893,2716097.3409787,0
+CP.US,D,20100709,000000,9.70565,9.78033,9.66383,9.73153,1818478.0928318,0
+CP.US,D,20100712,000000,9.68375,9.81419,9.65387,9.80721,2611420.2368794,0
+CP.US,D,20100713,000000,10.0223,10.0811,9.78531,9.9038,4626493.4058923,0
+CP.US,D,20100714,000000,9.88787,10.084,9.79825,10.0153,4173486.4742811,0
+CP.US,D,20100715,000000,10.0044,10.1249,9.90082,10.102,3747225.0132634,0
+CP.US,D,20100716,000000,10.0283,10.0283,9.67179,9.73353,3385423.0286469,0
+CP.US,D,20100719,000000,9.75045,9.85402,9.62897,9.72855,2171997.9395697,0
+CP.US,D,20100720,000000,9.61802,9.88787,9.58118,9.88787,3368671.960402,0
+CP.US,D,20100721,000000,9.96852,9.96852,9.60109,9.68573,2607051.7028947,0
+CP.US,D,20100722,000000,9.84505,10.0601,9.84505,10.0283,2977483.2995873,0
+CP.US,D,20100723,000000,10.0044,10.2573,9.98945,10.2165,4080342.2999016,0
+CP.US,D,20100726,000000,10.2702,10.3758,10.2215,10.2931,2651545.4725944,0
+CP.US,D,20100727,000000,10.3718,10.3947,9.98147,10.0133,4481314.4683206,0
+CP.US,D,20100728,000000,10.0173,10.1567,9.95857,10.1039,4460828.5545839,0
+CP.US,D,20100729,000000,10.2125,10.32,10.1697,10.2633,5525353.9202473,0
+CP.US,D,20100730,000000,10.2473,10.4704,10.086,10.3778,4486923.2642528,0
+CP.US,D,20100802,000000,10.573,10.6446,10.4764,10.558,2950727.7863869,0
+CP.US,D,20100803,000000,10.4654,10.6416,10.4594,10.5311,2647339.6288409,0
+CP.US,D,20100804,000000,10.549,10.6646,10.5401,10.6397,1931142.0821681,0
+CP.US,D,20100805,000000,10.6357,10.7711,10.5869,10.7293,2781064.9732869,0
+CP.US,D,20100806,000000,10.5998,10.6924,10.336,10.4943,2562421.3537415,0
+CP.US,D,20100809,000000,10.4654,10.5242,10.3977,10.5142,1789306.3284206,0
+CP.US,D,20100810,000000,10.3131,10.4584,10.2035,10.4156,3083996.1922209,0
+CP.US,D,20100811,000000,10.1597,10.2085,9.88389,9.96056,3898204.5605583,0
+CP.US,D,20100812,000000,9.77734,9.86098,9.63595,9.77535,5271304.0859509,0
+CP.US,D,20100813,000000,9.78033,9.95359,9.75843,9.94762,4319464.803359,0
+CP.US,D,20100816,000000,9.88588,9.98745,9.84207,9.93866,3169314.1630732,0
+CP.US,D,20100817,000000,10.0631,10.3141,10.0243,10.1697,3228025.2513068,0
+CP.US,D,20100818,000000,10.1896,10.2304,10.0522,10.1647,3399340.0732355,0
+CP.US,D,20100819,000000,10.099,10.1318,9.81817,9.92172,2675387.6255443,0
+CP.US,D,20100820,000000,9.77834,9.87094,9.64989,9.85202,2280153.8026858,0
+CP.US,D,20100823,000000,9.90778,9.9277,9.68773,9.70365,1846055.0912734,0
+CP.US,D,20100824,000000,9.54035,9.94562,9.48658,9.81618,5734766.3755656,0
+CP.US,D,20100825,000000,9.71063,9.89086,9.63097,9.86895,5674173.3028062,0
+CP.US,D,20100826,000000,9.99344,10.1896,9.91675,10.0701,5707467.557334,0
+CP.US,D,20100827,000000,10.1109,10.325,10.0083,10.2931,5163381.211314,0
+CP.US,D,20100830,000000,10.2892,10.3997,10.1547,10.1547,2422082.9526772,0
+CP.US,D,20100831,000000,10.098,10.2842,9.98845,10.2224,4446189.4465619,0
+CP.US,D,20100901,000000,10.3818,10.6058,10.3818,10.567,4584901.9495755,0
+CP.US,D,20100902,000000,10.5849,10.6596,10.5451,10.6357,2686819.1249347,0
+CP.US,D,20100903,000000,10.7024,10.8548,10.6795,10.784,3691995.6968287,0
+CP.US,D,20100907,000000,10.7114,10.782,10.6576,10.7134,2931990.2905047,0
+CP.US,D,20100908,000000,10.7592,11.0012,10.7183,10.7432,3873303.9168452,0
+CP.US,D,20100909,000000,10.8876,10.9254,10.6606,10.7164,3549487.0884215,0
+CP.US,D,20100910,000000,10.7074,10.7642,10.5939,10.6337,3660121.4669111,0
+CP.US,D,20100913,000000,10.7542,10.7542,10.6825,10.7054,3822595.7820196,0
+CP.US,D,20100914,000000,10.7044,10.9464,10.7024,10.8219,4973111.973195,0
+CP.US,D,20100915,000000,10.788,10.8896,10.7462,10.8288,3197023.7239255,0
+CP.US,D,20100916,000000,10.791,10.8259,10.6855,10.7482,2357632.5146222,0
+CP.US,D,20100917,000000,10.811,10.8149,10.6516,10.6904,3645908.16542,0
+CP.US,D,20100920,000000,10.7452,10.8498,10.6705,10.791,6023594.7616839,0
+CP.US,D,20100921,000000,10.8259,10.9185,10.7213,10.79,4894652.0985683,0
+CP.US,D,20100922,000000,10.7502,10.8298,10.5929,10.6825,3067735.2031907,0
+CP.US,D,20100923,000000,10.5998,10.6735,10.4784,10.5222,1980125.9013956,0
+CP.US,D,20100924,000000,10.7253,10.8458,10.6496,10.8199,1897365.7825109,0
+CP.US,D,20100927,000000,10.8259,10.9234,10.791,10.799,2393505.7105921,0
+CP.US,D,20100928,000000,10.795,10.802,10.5829,10.7074,2583034.8085854,0
+CP.US,D,20100929,000000,10.7313,10.7313,10.5759,10.6416,3825288.2049192,0
+CP.US,D,20100930,000000,10.7094,10.8468,10.5072,10.559,5998187.970585,0
+CP.US,D,20101001,000000,10.6446,10.6894,10.4664,10.5958,3843229.3220772,0
+CP.US,D,20101004,000000,10.558,10.6237,10.4236,10.4833,2850031.5716475,0
+CP.US,D,20101005,000000,10.6048,10.809,10.5998,10.7482,3312154.1775069,0
+CP.US,D,20101006,000000,10.7572,10.8588,10.7412,10.8338,3745019.6567967,0
+CP.US,D,20101007,000000,10.8826,11.0071,10.8806,10.9922,5111988.1707003,0
+CP.US,D,20101008,000000,10.9832,11.1864,10.9494,11.1564,3406139.9223414,0
+CP.US,D,20101011,000000,11.1564,11.2222,11.0848,11.1714,1693507.8930475,0
+CP.US,D,20101012,000000,11.1037,11.1206,10.9663,11.029,3613716.5891255,0
+CP.US,D,20101013,000000,11.3208,11.5648,11.26,11.4224,4901519.2331401,0
+CP.US,D,20101014,000000,11.498,11.498,11.3128,11.3914,3164559.9929851,0
+CP.US,D,20101015,000000,11.3845,11.4682,11.2162,11.2998,2597951.0925568,0
+CP.US,D,20101018,000000,11.2362,11.3018,11.1953,11.2879,1869738.5710349,0
+CP.US,D,20101019,000000,11.036,11.1534,10.9952,11.0997,3533726.2212132,0
+CP.US,D,20101020,000000,11.1316,11.3786,11.1136,11.3048,1976301.6767028,0
+CP.US,D,20101021,000000,11.3268,11.3964,11.1634,11.276,3117175.9610305,0
+CP.US,D,20101022,000000,11.2909,11.3914,11.254,11.3396,1334479.6764461,0
+CP.US,D,20101025,000000,11.4462,11.502,11.3248,11.3357,1903549.0155554,0
+CP.US,D,20101026,000000,11.256,11.4244,11.2382,11.3228,2705919.1589245,0
+CP.US,D,20101027,000000,11.3088,11.3088,10.9404,11.0509,3227830.4247338,0
+CP.US,D,20101028,000000,11.1614,11.2322,10.9563,11.0938,2796498.4515117,0
+CP.US,D,20101029,000000,11.0798,11.2948,11.0608,11.2889,3199301.3871616,0
+CP.US,D,20101101,000000,11.3436,11.496,11.3108,11.3596,3104383.6884104,0
+CP.US,D,20101102,000000,11.4682,11.492,11.3596,11.4682,2424319.4412252,0
+CP.US,D,20101103,000000,11.4144,11.511,11.282,11.4264,3927024.8337293,0
+CP.US,D,20101104,000000,11.5746,11.6185,11.4702,11.5229,2791636.82553,0
+CP.US,D,20101105,000000,11.5249,11.6166,11.3706,11.4034,2478250.2485927,0
+CP.US,D,20101108,000000,11.3796,11.3914,11.2252,11.2948,2080966.7296738,0
+CP.US,D,20101109,000000,11.3347,11.3466,11.2132,11.254,3098408.3373277,0
+CP.US,D,20101110,000000,11.2879,11.3786,11.1764,11.3416,1895202.6049929,0
+CP.US,D,20101111,000000,11.3038,11.3178,11.1894,11.2889,1800403.4090025,0
+CP.US,D,20101112,000000,11.1884,11.264,11.017,11.1116,2777761.9598902,0
+CP.US,D,20101115,000000,11.1544,11.3786,11.1544,11.1784,2009246.4485119,0
+CP.US,D,20101116,000000,11.018,11.1086,10.8687,10.9224,2790196.7157061,0
+CP.US,D,20101117,000000,10.9115,11.032,10.8538,11.017,2004462.1506031,0
+CP.US,D,20101118,000000,11.1654,11.3506,11.1336,11.2342,2036165.6562041,0
+CP.US,D,20101119,000000,11.2092,11.3576,11.1953,11.3347,1799222.3984356,0
+CP.US,D,20101122,000000,11.278,11.3874,11.1744,11.3128,2870628.9583205,0
+CP.US,D,20101123,000000,11.2042,11.2202,10.9762,11.0021,2599980.7034035,0
+CP.US,D,20101124,000000,11.1116,11.262,11.1047,11.2052,1543060.6039163,0
+CP.US,D,20101126,000000,11.1017,11.248,11.0828,11.2312,763013.16707896,0
+CP.US,D,20101129,000000,11.1226,11.2441,11.0559,11.2132,1723344.478033,0
+CP.US,D,20101130,000000,11.0549,11.1734,11.039,11.0918,2872458.7212906,0
+CP.US,D,20101201,000000,11.2431,11.3377,11.1784,11.26,4874777.7795894,0
+CP.US,D,20101202,000000,11.3138,11.4771,11.3138,11.4422,2817526.666019,0
+CP.US,D,20101203,000000,11.4214,11.514,11.2948,11.4332,2278908.5194351,0
+CP.US,D,20101206,000000,11.4004,11.4442,11.3248,11.3626,2487228.3391269,0
+CP.US,D,20101207,000000,11.4542,11.4542,11.254,11.2948,6638768.7046336,0
+CP.US,D,20101208,000000,11.2869,11.2988,11.021,11.0618,5318057.4421946,0
+CP.US,D,20101209,000000,11.1694,11.268,11.1086,11.1894,3190511.0933758,0
+CP.US,D,20101210,000000,11.2322,11.2322,11.1156,11.1266,2217619.4940201,0
+CP.US,D,20101213,000000,11.2132,11.2132,11.0509,11.0718,4378760.3713119,0
+CP.US,D,20101214,000000,11.1067,11.2222,11.0648,11.1426,3989213.6767191,0
+CP.US,D,20101215,000000,11.266,11.2929,11.1116,11.2292,3423388.099626,0
+CP.US,D,20101216,000000,11.2132,11.279,11.1515,11.267,2309782.5057093,0
+CP.US,D,20101217,000000,11.2002,11.2441,11.0868,11.2052,1226445.3288731,0
+CP.US,D,20101220,000000,11.0958,11.2042,11.042,11.1426,1927542.8118689,0
+CP.US,D,20101221,000000,11.1037,11.1824,11.0718,11.1774,1945613.4786555,0
+CP.US,D,20101222,000000,11.1983,11.2202,11.1594,11.2002,923098.34601511,0
+CP.US,D,20101223,000000,11.1465,11.1824,11.0738,11.1594,2265142.1139493,0
+CP.US,D,20101227,000000,11.1316,11.266,11.1116,11.2391,727561.76059724,0
+CP.US,D,20101228,000000,11.258,11.3268,11.2272,11.3018,873206.67512727,0
+CP.US,D,20101229,000000,11.252,11.3426,11.2451,11.257,1712299.6190068,0
+CP.US,D,20101230,000000,11.281,11.2958,11.1824,11.1933,1985172.3113435,0
+CP.US,D,20101231,000000,11.1584,11.263,11.1465,11.2342,1568063.6822195,0
+CP.US,D,20110103,000000,11.3158,11.5598,11.2889,11.3864,2254840.4078308,0
+CP.US,D,20110104,000000,11.4264,11.4392,11.0718,11.1824,3369132.9160568,0
+CP.US,D,20110105,000000,11.1475,11.3576,11.1475,11.2232,2131400.7013322,0
+CP.US,D,20110106,000000,11.2252,11.252,11.1047,11.1804,1276428.3874833,0
+CP.US,D,20110107,000000,11.273,11.4442,11.271,11.4094,2309670.0285124,0
+CP.US,D,20110110,000000,11.3766,11.4652,11.3068,11.4492,2088858.2101456,0
+CP.US,D,20110111,000000,11.516,11.6066,11.496,11.5946,2401054.7381698,0
+CP.US,D,20110112,000000,11.6116,11.6802,11.5786,11.6334,1945309.1876676,0
+CP.US,D,20110113,000000,11.5926,11.7768,11.5926,11.737,2211136.991291,0
+CP.US,D,20110114,000000,11.6942,11.735,11.6374,11.7022,1636939.8971182,0
+CP.US,D,20110118,000000,11.6384,11.7002,11.6156,11.6882,1204102.5371276,0
+CP.US,D,20110119,000000,11.6892,11.6892,11.516,11.5856,3418066.5222501,0
+CP.US,D,20110120,000000,11.507,11.6444,11.4074,11.5598,3196094.7827908,0
+CP.US,D,20110121,000000,11.6264,11.7052,11.6264,11.6624,2040155.5839101,0
+CP.US,D,20110124,000000,11.5966,11.6912,11.5717,11.6404,1663576.9075576,0
+CP.US,D,20110125,000000,11.5688,11.6156,11.4332,11.512,2834192.3721056,0
+CP.US,D,20110126,000000,11.5886,11.9102,11.5508,11.8704,3675028.7125362,0
+CP.US,D,20110127,000000,11.8974,12.0546,11.8954,12.0368,3357016.5108785,0
+CP.US,D,20110128,000000,12.0048,12.1184,11.6066,11.6404,2240191.2572019,0
+CP.US,D,20110131,000000,11.6922,11.7768,11.5786,11.6364,1579631.7610631,0
+CP.US,D,20110201,000000,11.729,11.7618,11.6474,11.724,2076583.1317788,0
+CP.US,D,20110202,000000,11.744,11.7878,11.6204,11.6244,1206016.6579954,0
+CP.US,D,20110203,000000,11.6722,11.6862,11.5618,11.5806,1222194.2933886,0
+CP.US,D,20110204,000000,11.6244,11.6643,11.5298,11.5996,1099684.5322854,0
+CP.US,D,20110207,000000,11.6264,11.7092,11.6136,11.6682,1422905.8341221,0
+CP.US,D,20110208,000000,11.6932,11.747,11.6474,11.6822,1302991.082632,0
+CP.US,D,20110209,000000,11.6722,11.721,11.5966,11.6454,1450375.3766704,0
+CP.US,D,20110210,000000,11.6026,11.6752,11.5668,11.6484,2068593.2337598,0
+CP.US,D,20110211,000000,11.6474,11.9102,11.6076,11.8256,1399631.08846,0
+CP.US,D,20110214,000000,11.8974,11.8974,11.7878,11.8346,1092091.3172374,0
+CP.US,D,20110215,000000,11.8336,11.8604,11.732,11.752,1720148.9205297,0
+CP.US,D,20110216,000000,11.8018,11.9451,11.7608,11.8634,1700264.5589439,0
+CP.US,D,20110218,000000,11.954,11.961,11.7998,11.8684,2409924.36855,0
+CP.US,D,20110222,000000,11.7858,11.8604,11.6026,11.6244,1420552.8513345,0
+CP.US,D,20110223,000000,11.5906,11.6136,11.3766,11.3954,2901405.5313082,0
+CP.US,D,20110224,000000,11.4682,11.5508,11.3825,11.4332,2508740.6072849,0
+CP.US,D,20110225,000000,11.5598,11.6046,11.509,11.5876,1713092.9849488,0
+CP.US,D,20110228,000000,11.6344,11.7868,11.6284,11.7828,2102414.7251479,0
+CP.US,D,20110301,000000,11.8057,11.8057,11.5328,11.5726,2712272.1120251,0
+CP.US,D,20110302,000000,11.5688,11.6692,11.5598,11.6494,2247948.1667418,0
+CP.US,D,20110303,000000,11.6156,11.6524,11.3636,11.4034,5603698.304895,0
+CP.US,D,20110304,000000,11.4054,11.507,11.3278,11.484,4097703.9586437,0
+CP.US,D,20110307,000000,11.3914,11.4632,11.0977,11.1933,4937095.1679469,0
+CP.US,D,20110308,000000,11.266,11.4652,11.258,11.3288,4340938.9096109,0
+CP.US,D,20110309,000000,11.3586,11.4074,11.252,11.3058,2658545.1695769,0
+CP.US,D,20110310,000000,11.2451,11.268,10.8816,11.2022,4510971.2906433,0
+CP.US,D,20110311,000000,11.1037,11.2899,11.0628,11.259,2871024.6370308,0
+CP.US,D,20110314,000000,11.1804,11.2292,11.1366,11.1993,2398927.7140366,0
+CP.US,D,20110315,000000,10.8558,11.1564,10.7422,11.0808,4482323.7503103,0
+CP.US,D,20110316,000000,10.9862,11.033,10.7711,10.9424,6387376.1441129,0
+CP.US,D,20110317,000000,11.1475,11.1475,11.019,11.0818,5236431.1336244,0
+CP.US,D,20110318,000000,11.1973,11.2352,11.1266,11.1764,2437583.7163678,0
+CP.US,D,20110321,000000,11.2978,11.4054,11.254,11.3944,3328475.4221782,0
+CP.US,D,20110322,000000,10.9175,11.1933,10.9125,11.1017,15280703.059325,0
+CP.US,D,20110323,000000,10.9982,11.0908,10.9095,10.9244,7395225.0536927,0
+CP.US,D,20110324,000000,11.014,11.014,10.8727,10.9543,4637979.1353597,0
+CP.US,D,20110325,000000,10.9593,11.03,10.9125,10.9573,4035276.1016106,0
+CP.US,D,20110328,000000,11.021,11.0758,10.9643,10.9663,2533440.3988606,0
+CP.US,D,20110329,000000,10.9852,11.1465,10.9663,11.1465,3036160.2429576,0
+CP.US,D,20110330,000000,11.2192,11.2202,11.1356,11.1993,2795744.2517364,0
+CP.US,D,20110331,000000,11.2072,11.252,11.1814,11.2002,2436897.8063192,0
+CP.US,D,20110401,000000,11.259,11.3328,11.2332,11.254,2315085.0021321,0
+CP.US,D,20110404,000000,11.265,11.3686,11.2421,11.3496,2153672.1905689,0
+CP.US,D,20110405,000000,11.3666,11.4283,11.3148,11.3298,2228012.5878611,0
+CP.US,D,20110406,000000,11.4034,11.4224,11.2022,11.259,2498547.3613205,0
+CP.US,D,20110407,000000,11.2352,11.267,11.1485,11.1534,1706683.7932498,0
+CP.US,D,20110408,000000,11.1904,11.1953,10.9234,10.9882,2897072.1464474,0
+CP.US,D,20110411,000000,10.9633,11.042,10.9056,10.9354,2254855.4717411,0
+CP.US,D,20110412,000000,10.8976,11.042,10.8259,10.8796,3971349.8876339,0
+CP.US,D,20110413,000000,10.9494,10.9832,10.8428,10.9105,3235280.0305036,0
+CP.US,D,20110414,000000,10.8488,10.9712,10.8169,10.8836,1603890.6821977,0
+CP.US,D,20110415,000000,10.8776,10.9912,10.8727,10.9563,2443055.9328466,0
+CP.US,D,20110418,000000,10.8657,10.8796,10.7164,10.803,2654657.6764608,0
+CP.US,D,20110419,000000,10.8637,10.9712,10.8637,10.9394,2809215.4045804,0
+CP.US,D,20110420,000000,11.1604,11.1904,10.9145,10.9682,5018900.2349192,0
+CP.US,D,20110421,000000,11.0718,11.0798,10.8776,10.9056,4062313.8120638,0
+CP.US,D,20110425,000000,10.9334,11.019,10.9234,10.9882,4427186.8258586,0
+CP.US,D,20110426,000000,11.03,11.3516,11.03,11.268,4758448.2387487,0
+CP.US,D,20110427,000000,11.3238,11.3556,11.1445,11.3328,4073343.6071798,0
+CP.US,D,20110428,000000,11.3328,11.5,11.2988,11.4761,5322313.4989825,0
+CP.US,D,20110429,000000,11.4722,11.5717,11.4194,11.5298,2928755.5668347,0
+CP.US,D,20110502,000000,11.5298,11.6614,11.5278,11.5618,2281991.5997415,0
+CP.US,D,20110503,000000,11.5598,11.5876,11.4074,11.5688,3151166.1682138,0
+CP.US,D,20110504,000000,11.5468,11.6156,11.274,11.3446,2590663.1727574,0
+CP.US,D,20110505,000000,11.2202,11.4174,11.1634,11.2978,3216918.1281181,0
+CP.US,D,20110506,000000,11.4283,11.4761,11.247,11.3258,3084769.4729492,0
+CP.US,D,20110509,000000,11.3258,11.3894,11.252,11.3426,1730430.5414344,0
+CP.US,D,20110510,000000,11.3894,11.3894,11.2382,11.3278,3066386.4810893,0
+CP.US,D,20110511,000000,11.3008,11.3406,11.033,11.0798,4081059.3420315,0
+CP.US,D,20110512,000000,11.033,11.0678,10.8886,10.9563,4025958.5709646,0
+CP.US,D,20110513,000000,10.9334,10.9494,10.6606,10.7333,5387768.1977235,0
+CP.US,D,20110516,000000,10.6855,10.7422,10.6407,10.6924,3064198.1970542,0
+CP.US,D,20110517,000000,10.6586,10.6994,10.5252,10.6058,3043010.3050978,0
+CP.US,D,20110518,000000,10.6098,10.7054,10.5022,10.6904,2624245.6501022,0
+CP.US,D,20110519,000000,10.7313,10.8308,10.7074,10.792,2247584.6243733,0
+CP.US,D,20110520,000000,10.7651,10.8259,10.7193,10.7412,3044762.7399951,0
+CP.US,D,20110523,000000,10.6168,10.6516,10.5321,10.6008,1194699.6443232,0
+CP.US,D,20110524,000000,10.6407,10.6606,10.5441,10.5879,1282101.4560994,0
+CP.US,D,20110525,000000,10.565,10.7522,10.5441,10.7094,1754494.6359959,0
+CP.US,D,20110526,000000,10.7014,10.81,10.6755,10.7472,2463518.7485876,0
+CP.US,D,20110527,000000,10.8179,10.9474,10.7642,10.8906,3293920.8204891,0
+CP.US,D,20110531,000000,11.0778,11.1306,11.0012,11.0539,2829007.374183,0
+CP.US,D,20110601,000000,10.9712,11.0021,10.6795,10.7074,3565505.0463656,0
+CP.US,D,20110602,000000,10.7213,10.8588,10.6894,10.8269,3116324.3479687,0
+CP.US,D,20110603,000000,10.6188,10.7572,10.5939,10.7213,2940523.4935549,0
+CP.US,D,20110606,000000,10.7044,10.7771,10.5371,10.572,1878435.4685769,0
+CP.US,D,20110607,000000,10.57,10.7323,10.563,10.6476,2822008.6814612,0
+CP.US,D,20110608,000000,10.554,10.6148,10.4784,10.5082,3193624.3015028,0
+CP.US,D,20110609,000000,10.5441,10.6237,10.5142,10.5899,2918684.8406739,0
+CP.US,D,20110610,000000,10.563,10.6168,10.4893,10.572,4194509.6674849,0
+CP.US,D,20110613,000000,10.563,10.7054,10.554,10.5869,4987114.379942,0
+CP.US,D,20110614,000000,10.7213,10.8936,10.7064,10.8259,3740251.4270589,0
+CP.US,D,20110615,000000,10.7592,10.795,10.5431,10.568,3368666.9390985,0
+CP.US,D,20110616,000000,10.5102,10.552,10.3748,10.4306,3127354.1430846,0
+CP.US,D,20110617,000000,10.4764,10.5829,10.4564,10.5212,2876002.757252,0
+CP.US,D,20110620,000000,10.4913,10.6536,10.4724,10.5869,2693540.6417071,0
+CP.US,D,20110621,000000,10.6596,10.7482,10.6168,10.6446,2934010.8630053,0
+CP.US,D,20110622,000000,10.6337,10.6576,10.4804,10.4913,3969621.554993,0
+CP.US,D,20110623,000000,10.3748,10.4176,10.1697,10.4106,3865462.6494078,0
+CP.US,D,20110624,000000,10.4266,10.4345,10.1796,10.2045,3062499.9922338,0
+CP.US,D,20110627,000000,10.2205,10.3509,10.1876,10.3011,2577015.2700326,0
+CP.US,D,20110628,000000,10.3439,10.6218,10.3101,10.556,3368041.284691,0
+CP.US,D,20110629,000000,10.6705,10.8418,10.6267,10.7193,3290234.1795103,0
+CP.US,D,20110630,000000,10.812,10.9872,10.7612,10.9016,3121960.2589393,0
+CP.US,D,20110701,000000,10.8986,11.1436,10.8627,11.0997,2145959.4684993,0
+CP.US,D,20110705,000000,11.0539,11.0898,10.9334,10.9424,2823833.423128,0
+CP.US,D,20110706,000000,10.9354,11.0728,10.9095,11.0041,2296045.2237835,0
+CP.US,D,20110707,000000,11.1126,11.1386,11.023,11.034,1944627.2946617,0
+CP.US,D,20110708,000000,10.9374,10.9722,10.8976,10.9314,2488470.6095957,0
+CP.US,D,20110711,000000,10.793,10.804,10.6267,10.7412,2948337.6459539,0
+CP.US,D,20110712,000000,10.6725,10.806,10.6686,10.7034,3719187.0591668,0
+CP.US,D,20110713,000000,10.7392,10.9812,10.7174,10.8249,3390268.5864576,0
+CP.US,D,20110714,000000,10.8179,10.8866,10.6646,10.7004,3751142.6342001,0
+CP.US,D,20110715,000000,10.7781,10.8448,10.6476,10.8269,3246227.4762433,0
+CP.US,D,20110718,000000,10.7671,10.8179,10.6038,10.6845,2724833.4046875,0
+CP.US,D,20110719,000000,10.802,11.0041,10.7651,10.9514,3381725.3408005,0
+CP.US,D,20110720,000000,10.9972,11.015,10.791,10.808,4062892.266219,0
+CP.US,D,20110721,000000,10.8538,11.039,10.8358,10.9872,2990815.8644566,0
+CP.US,D,20110722,000000,10.9992,11.0012,10.8358,10.8906,2459525.8080995,0
+CP.US,D,20110725,000000,10.8259,11.0898,10.7761,11.02,3613111.0199318,0
+CP.US,D,20110726,000000,11.0101,11.0101,10.8259,10.8338,3489806.8886258,0
+CP.US,D,20110727,000000,10.8667,11.038,10.6865,10.7174,6369994.400157,0
+CP.US,D,20110728,000000,10.8607,11.3337,10.8518,11.1784,6917235.1289922,0
+CP.US,D,20110729,000000,11.026,11.2132,10.9085,11.1724,3884106.7490462,0
+CP.US,D,20110801,000000,11.267,11.3028,10.9952,11.0638,3270609.9214423,0
+CP.US,D,20110802,000000,11.0111,11.0758,10.7213,10.7552,4607566.1047405,0
+CP.US,D,20110803,000000,10.7134,10.9214,10.57,10.8986,6437417.4498429,0
+CP.US,D,20110804,000000,10.7532,10.804,10.4584,10.548,7399168.7854072,0
+CP.US,D,20110805,000000,10.6208,10.6267,10.084,10.3937,8926922.4479453,0
+CP.US,D,20110808,000000,9.94662,10.0074,9.74149,9.82613,12992067.270883,0
+CP.US,D,20110809,000000,9.88986,10.3559,9.78631,10.339,10614164.758572,0
+CP.US,D,20110810,000000,10.1677,10.3768,9.9735,10.0611,8196403.1396274,0
+CP.US,D,20110811,000000,10.1308,10.4594,9.99544,10.3469,7327950.6345883,0
+CP.US,D,20110812,000000,10.4455,10.5391,10.2573,10.4326,4135494.2882635,0
+CP.US,D,20110815,000000,10.549,10.6357,10.4545,10.5301,2418750.8157205,0
+CP.US,D,20110816,000000,10.4584,10.4684,10.2951,10.3678,4561614.1485243,0
+CP.US,D,20110817,000000,10.3768,10.5351,10.2573,10.328,3117935.1821093,0
+CP.US,D,20110818,000000,10.0701,10.0701,9.6698,9.77037,5537105.7787965,0
+CP.US,D,20110819,000000,9.70167,9.9287,9.48459,9.49853,5695061.925078,0
+CP.US,D,20110822,000000,9.74547,9.75543,9.51944,9.54832,5080156.1197315,0
+CP.US,D,20110823,000000,9.62798,9.77734,9.4836,9.77237,4541082.0387961,0
+CP.US,D,20110824,000000,9.79626,9.89484,9.70167,9.88787,4214660.1581525,0
+CP.US,D,20110825,000000,9.95758,10.0183,9.72655,9.76739,4270443.826486,0
+CP.US,D,20110826,000000,9.72655,9.87493,9.51546,9.85003,3519075.0620629,0
+CP.US,D,20110829,000000,9.95758,10.1039,9.87393,10.101,3908094.5197954,0
+CP.US,D,20110830,000000,10.1119,10.2205,10.0273,10.1617,3751840.595377,0
+CP.US,D,20110831,000000,10.2503,10.336,9.99045,10.0462,5097338.0158108,0
+CP.US,D,20110901,000000,10.0751,10.1567,9.95758,10.0044,3683739.6697279,0
+CP.US,D,20110902,000000,9.79029,9.80323,9.63495,9.69171,2197543.3186433,0
+CP.US,D,20110906,000000,9.44207,9.51745,9.27239,9.49654,4427766.2842745,0
+CP.US,D,20110907,000000,9.60607,9.67577,9.50749,9.66681,2887047.6162782,0
+CP.US,D,20110908,000000,9.58616,9.62499,9.4131,9.4573,4396979.66868,0
+CP.US,D,20110909,000000,9.35344,9.35932,8.99617,9.04357,7145010.4909568,0
+CP.US,D,20110912,000000,8.93274,9.03231,8.77014,8.92617,6211046.0443175,0
+CP.US,D,20110913,000000,8.95763,9.24969,8.92936,9.19691,5228001.3694249,0
+CP.US,D,20110914,000000,9.25706,9.5065,9.12015,9.40314,5483722.293503,0
+CP.US,D,20110915,000000,9.55429,9.5752,9.33702,9.49853,4429356.0289407,0
+CP.US,D,20110916,000000,9.50052,9.60707,9.41508,9.44944,4072907.758042,0
+CP.US,D,20110919,000000,9.23177,9.23535,9.00663,9.08877,3801921.0672738,0
+CP.US,D,20110920,000000,9.08609,9.20369,8.89251,8.93772,6581314.950779,0
+CP.US,D,20110921,000000,8.92716,8.93075,8.32872,8.33758,7814343.2084498,0
+CP.US,D,20110922,000000,7.99783,8.02461,7.82675,7.85941,13209618.254802,0
+CP.US,D,20110923,000000,7.8864,8.2864,7.84318,8.26538,13598756.215296,0
+CP.US,D,20110926,000000,8.31119,8.55773,8.27982,8.51911,15092929.409011,0
+CP.US,D,20110927,000000,8.76336,8.8007,8.54679,8.56859,14156103.823676,0
+CP.US,D,20110928,000000,8.60493,8.66518,8.49281,8.50337,14627456.589503,0
+CP.US,D,20110929,000000,8.64955,8.83566,8.63212,8.76496,15036366.434385,0
+CP.US,D,20110930,000000,8.59587,8.62824,8.45717,8.46563,10781341.022213,0
+CP.US,D,20111003,000000,8.33419,8.449,8.10009,8.10676,17878904.212792,0
+CP.US,D,20111004,000000,7.94704,8.5667,7.91837,8.5432,16182199.757981,0
+CP.US,D,20111005,000000,8.50177,8.86194,8.49659,8.81654,11764833.597372,0
+CP.US,D,20111006,000000,8.8025,8.89251,8.73418,8.84462,12249908.581213,0
+CP.US,D,20111007,000000,8.86194,9.06677,8.85328,8.89062,11588872.061248,0
+CP.US,D,20111010,000000,9.01419,9.17421,8.99239,9.16365,3229317.7348099,0
+CP.US,D,20111011,000000,9.12951,9.22479,9.04885,9.18825,9410173.6943805,0
+CP.US,D,20111012,000000,9.33304,9.4593,9.19851,9.42106,7580901.807694,0
+CP.US,D,20111013,000000,9.33304,9.52442,9.32716,9.4111,12650961.090487,0
+CP.US,D,20111014,000000,9.53438,9.57421,9.38192,9.50251,8179241.3287617,0
+CP.US,D,20111017,000000,9.48658,9.48658,9.1774,9.18079,6656012.8648755,0
+CP.US,D,20111018,000000,9.16695,9.77237,9.15838,9.74349,14707320.420568,0
+CP.US,D,20111019,000000,9.73353,9.91974,9.73353,9.80921,15412002.109953,0
+CP.US,D,20111020,000000,9.84406,10.0482,9.82613,9.96056,15249168.269519,0
+CP.US,D,20111021,000000,10.0681,10.2782,10.0681,10.2742,11110063.664089,0
+CP.US,D,20111024,000000,10.329,10.4913,10.315,10.4863,13092934.209939,0
+CP.US,D,20111025,000000,10.315,10.335,9.99843,10.3091,19662198.032485,0
+CP.US,D,20111026,000000,10.2981,10.4933,10.2523,10.4734,26472312.691128,0
+CP.US,D,20111027,000000,10.6934,10.9056,10.6894,10.8976,27263297.531098,0
+CP.US,D,20111028,000000,10.8518,11.4442,10.781,11.3666,29764161.721822,0
+CP.US,D,20111031,000000,11.6234,11.6554,10.8906,10.8946,30655966.300596,0
+CP.US,D,20111101,000000,10.3917,10.8896,10.326,10.7642,16134056.504947,0
+CP.US,D,20111102,000000,10.9444,10.9494,10.7731,10.8428,6273455.8246583,0
+CP.US,D,20111103,000000,10.8866,10.9354,10.7412,10.9006,5252844.7702789,0
+CP.US,D,20111104,000000,10.7761,10.8826,10.568,10.8438,5820844.5717574,0
+CP.US,D,20111107,000000,10.796,10.9682,10.7542,10.9105,4458387.1968559,0
+CP.US,D,20111108,000000,10.9125,11.0101,10.7751,10.9583,5506405.5296209,0
+CP.US,D,20111109,000000,10.6815,10.8139,10.6148,10.6397,4399799.6326867,0
+CP.US,D,20111110,000000,10.7174,10.803,10.6237,10.7711,6344529.3619383,0
+CP.US,D,20111111,000000,10.8388,10.9374,10.8368,10.9234,4931874.0166397,0
+CP.US,D,20111114,000000,10.7681,10.8976,10.7452,10.8338,4734655.2945725,0
+CP.US,D,20111115,000000,10.7432,10.8388,10.6496,10.7731,5275877.4891157,0
+CP.US,D,20111116,000000,10.6656,10.7253,10.568,10.5809,3682329.6877246,0
+CP.US,D,20111117,000000,10.5381,10.56,10.326,10.3927,4172876.8880446,0
+CP.US,D,20111118,000000,10.3718,10.4823,10.2921,10.4375,4361752.2123313,0
+CP.US,D,20111121,000000,10.2782,10.2802,10.0731,10.1269,3482075.0856031,0
+CP.US,D,20111122,000000,10.099,10.1507,10.0323,10.1059,4156272.4418599,0
+CP.US,D,20111123,000000,9.98646,9.98646,9.85202,9.86696,3405876.8060417,0
+CP.US,D,20111125,000000,9.75345,9.86696,9.73751,9.74449,1212945.0524691,0
+CP.US,D,20111128,000000,10.0542,10.1806,10.0402,10.1786,4595243.8261214,0
+CP.US,D,20111129,000000,10.2195,10.328,10.1637,10.2404,3439134.9071848,0
+CP.US,D,20111130,000000,10.5461,10.6715,10.4395,10.5948,3116571.3960975,0
+CP.US,D,20111201,000000,10.6357,10.7024,10.4953,10.6148,5076925.4131042,0
+CP.US,D,20111202,000000,10.7024,10.811,10.7024,10.784,4834162.4646595,0
+CP.US,D,20111205,000000,10.9284,11.0997,10.8916,11.0589,6321189.3393315,0
+CP.US,D,20111206,000000,11.1346,11.1774,11.0708,11.1276,6068862.8163727,0
+CP.US,D,20111207,000000,11.0579,11.257,11.048,11.2322,4891905.4455916,0
+CP.US,D,20111208,000000,11.1764,11.254,11.1096,11.1256,2869791.4049082,0
+CP.US,D,20111209,000000,11.1166,11.2342,11.1166,11.1904,4238694.1248934,0
+CP.US,D,20111212,000000,11.045,11.1286,11.0131,11.1176,5587925.3865584,0
+CP.US,D,20111213,000000,11.0778,11.1754,11.0589,11.1156,9088659.6357102,0
+CP.US,D,20111214,000000,11.0519,11.1624,10.9852,11.0698,6032200.2715035,0
+CP.US,D,20111215,000000,11.1824,11.249,10.8318,10.8538,6347898.6565404,0
+CP.US,D,20111216,000000,10.9264,11.033,10.8209,10.8876,4126060.2633778,0
+CP.US,D,20111219,000000,10.9155,11.0111,10.781,10.8189,2368468.4874257,0
+CP.US,D,20111220,000000,10.9802,11.1296,10.9404,11.0967,6259343.9534965,0
+CP.US,D,20111221,000000,11.0818,11.2292,10.9922,11.2162,2520702.3563175,0
+CP.US,D,20111222,000000,11.2322,11.3566,11.2032,11.3367,1978870.5755379,0
+CP.US,D,20111223,000000,11.3736,11.511,11.3546,11.4702,1845449.5220797,0
+CP.US,D,20111227,000000,11.486,11.5388,11.3796,11.4372,1341283.5425948,0
+CP.US,D,20111228,000000,11.496,11.496,11.3526,11.4342,1823938.2581825,0
+CP.US,D,20111229,000000,11.4214,11.5298,11.4124,11.494,2287020.9372577,0
+CP.US,D,20111230,000000,11.5498,12.0466,11.5478,11.966,8291120.9905021,0
+CP.US,D,20120103,000000,12.0496,12.213,12.0387,12.1572,7233743.9524028,0
+CP.US,D,20120104,000000,12.1034,12.3384,12.0934,12.3324,6868340.6889657,0
+CP.US,D,20120105,000000,12.224,12.2727,12.0138,12.1622,4709719.5017355,0
+CP.US,D,20120106,000000,12.0904,12.0954,11.8346,11.8824,3558467.187477,0
+CP.US,D,20120109,000000,11.9022,11.9919,11.713,11.979,7102077.3423632,0
+CP.US,D,20120110,000000,12.0885,12.197,11.955,11.96,4248165.3074245,0
+CP.US,D,20120111,000000,11.8874,12.0756,11.8744,12.0208,3009515.1984327,0
+CP.US,D,20120112,000000,11.9988,12.1662,11.959,12.1552,3537725.1872654,0
+CP.US,D,20120113,000000,11.9939,12.2558,11.9442,12.2338,4299713.0041838,0
+CP.US,D,20120117,000000,12.1442,12.3344,12.1304,12.2796,4041730.4850405,0
+CP.US,D,20120118,000000,12.1742,12.5664,12.1353,12.5595,5745391.453625,0
+CP.US,D,20120119,000000,12.6362,12.921,12.6003,12.7019,6550152.7416879,0
+CP.US,D,20120120,000000,12.6402,12.681,12.3723,12.4798,3879036.2368417,0
+CP.US,D,20120123,000000,12.5396,12.6043,12.3723,12.5336,3919933.7490244,0
+CP.US,D,20120124,000000,12.4042,12.426,12.2608,12.3394,4704782.5562024,0
+CP.US,D,20120125,000000,12.3274,12.6412,12.2269,12.6222,4580226.1118207,0
+CP.US,D,20120126,000000,12.5097,12.8413,12.452,12.6282,9355374.2015195,0
+CP.US,D,20120127,000000,12.6242,12.8274,12.5884,12.6282,5414734.605668,0
+CP.US,D,20120130,000000,12.44,12.7387,12.44,12.6073,4096037.8901653,0
+CP.US,D,20120131,000000,12.684,12.7975,12.5854,12.6142,3753962.5982068,0
+CP.US,D,20120201,000000,12.7268,12.8224,12.672,12.689,4609519.391775,0
+CP.US,D,20120202,000000,12.689,12.7905,12.6262,12.7168,3606250.9151847,0
+CP.US,D,20120203,000000,12.8811,13.1689,12.8522,13.0793,13903140.599443,0
+CP.US,D,20120206,000000,12.9658,13.3073,12.909,13.2127,8556199.6156537,0
+CP.US,D,20120207,000000,13.1679,13.4925,13.1271,13.4577,10068259.69645,0
+CP.US,D,20120208,000000,13.4019,13.7136,13.4009,13.5702,12966296.937416,0
+CP.US,D,20120209,000000,13.5602,13.5911,13.3402,13.3591,4697838.0935576,0
+CP.US,D,20120210,000000,13.1928,13.2705,13.0414,13.1988,5192992.8419058,0
+CP.US,D,20120213,000000,13.2874,13.3511,13.2306,13.2904,3547389.1878481,0
+CP.US,D,20120214,000000,13.2665,13.2665,13.0554,13.2286,4672933.4328018,0
+CP.US,D,20120215,000000,13.2834,13.3133,12.8602,12.9399,4297862.1517392,0
+CP.US,D,20120216,000000,12.897,12.9817,12.8433,12.9399,4296835.797318,0
+CP.US,D,20120217,000000,12.9847,13.133,12.9618,13.1231,5054948.1722485,0
+CP.US,D,20120221,000000,13.1201,13.2217,13.0932,13.155,4209491.2284009,0
+CP.US,D,20120222,000000,13.1161,13.2326,13.0414,13.1918,2629994.0382697,0
+CP.US,D,20120223,000000,13.1779,13.1988,13.0683,13.1609,2756656.4173102,0
+CP.US,D,20120224,000000,13.148,13.3899,13.146,13.3113,2769911.6541066,0
+CP.US,D,20120227,000000,13.1918,13.3133,13.1271,13.2545,2862706.3457674,0
+CP.US,D,20120228,000000,13.2794,13.3451,13.1749,13.3093,2065126.5258712,0
+CP.US,D,20120229,000000,13.3919,13.4407,13.1878,13.2167,3068836.8771635,0
+CP.US,D,20120301,000000,13.2585,13.5005,13.2585,13.4158,3732381.0360615,0
+CP.US,D,20120302,000000,13.4089,13.4636,13.2446,13.2864,2283053.1032867,0
+CP.US,D,20120305,000000,13.2595,13.3362,13.1749,13.2944,1997910.3538866,0
+CP.US,D,20120306,000000,13.137,13.137,12.673,12.7497,5416943.9791775,0
+CP.US,D,20120307,000000,12.7746,13.0066,12.7397,12.9887,2761824.3428011,0
+CP.US,D,20120308,000000,13.132,13.2944,13.0394,13.2227,3682176.0358396,0
+CP.US,D,20120309,000000,13.3013,13.4278,13.2067,13.4198,3736759.6126531,0
+CP.US,D,20120312,000000,13.4129,13.4288,13.3362,13.3989,1888166.7546257,0
+CP.US,D,20120313,000000,13.4577,13.7793,13.3989,13.7743,4023744.1761516,0
+CP.US,D,20120314,000000,13.7445,13.7773,13.3362,13.4009,2948687.1286727,0
+CP.US,D,20120315,000000,13.379,13.7175,13.37,13.7026,5108552.5948931,0
+CP.US,D,20120316,000000,13.7464,13.8271,13.6628,13.7893,3871082.4922074,0
+CP.US,D,20120319,000000,13.7604,14.0641,13.7604,13.8859,2981668.0538665,0
+CP.US,D,20120320,000000,13.7355,13.7952,13.5234,13.7265,3363637.6015822,0
+CP.US,D,20120321,000000,13.7056,14.0711,13.6807,14.0013,3507579.2899886,0
+CP.US,D,20120322,000000,13.8002,13.8401,13.6628,13.8091,2670379.3775024,0
+CP.US,D,20120323,000000,13.7574,13.7793,13.609,13.6777,3863207.0799067,0
+CP.US,D,20120326,000000,13.8221,14.0979,13.7982,14.0919,2562663.3805669,0
+CP.US,D,20120327,000000,14.081,14.1308,13.8181,13.8351,3254372.030408,0
+CP.US,D,20120328,000000,13.85,13.8579,13.4636,13.5951,3709414.59843,0
+CP.US,D,20120329,000000,13.4895,13.5871,13.1739,13.5851,3657265.3495197,0
+CP.US,D,20120330,000000,13.61,13.6967,13.4397,13.4825,2676644.9599233,0
+CP.US,D,20120402,000000,13.4387,13.7743,13.4318,13.7245,2165336.6784385,0
+CP.US,D,20120403,000000,13.7395,13.7982,13.5811,13.6538,2751534.6878108,0
+CP.US,D,20120404,000000,13.4417,13.612,13.4039,13.4059,3029260.9720437,0
+CP.US,D,20120405,000000,13.3929,13.4298,13.2167,13.4069,2568594.5441793,0
+CP.US,D,20120409,000000,13.1779,13.3651,13.1599,13.2904,1575473.1175618,0
+CP.US,D,20120410,000000,13.2217,13.377,12.8114,12.9498,11121714.092309,0
+CP.US,D,20120411,000000,13.1221,13.1779,13.0106,13.15,4378796.5246966,0
+CP.US,D,20120412,000000,13.2944,13.6339,13.2545,13.5761,5033474.0659966,0
+CP.US,D,20120413,000000,13.5413,13.5712,13.375,13.4776,4408501.5515321,0
+CP.US,D,20120416,000000,13.5114,13.6499,13.4129,13.4238,3261067.4364025,0
+CP.US,D,20120417,000000,13.5742,13.5742,13.4238,13.4437,4699259.1224285,0
+CP.US,D,20120418,000000,13.4069,13.6897,13.382,13.608,4064882.710899,0
+CP.US,D,20120419,000000,13.5871,13.8869,13.4985,13.5732,6843500.3008938,0
+CP.US,D,20120420,000000,13.6727,13.7683,13.5801,13.6608,4200544.269948,0
+CP.US,D,20120423,000000,13.4298,13.4597,13.2087,13.2794,4553840.1665529,0
+CP.US,D,20120424,000000,13.3382,13.61,13.3153,13.6041,3041235.7764653,0
+CP.US,D,20120425,000000,13.7116,13.8042,13.5901,13.7375,2717497.2803752,0
+CP.US,D,20120426,000000,13.6807,13.7833,13.612,13.7703,2758923.0336788,0
+CP.US,D,20120427,000000,13.8072,13.8879,13.6727,13.8739,4605766.4695908,0
+CP.US,D,20120430,000000,13.6827,13.843,13.5363,13.7554,3463465.1308282,0
+CP.US,D,20120501,000000,13.7683,14.0253,13.7663,13.9027,5467081.6939335,0
+CP.US,D,20120502,000000,13.843,13.9485,13.6499,13.9277,3454825.4761452,0
+CP.US,D,20120503,000000,13.9337,13.9337,13.6608,13.6877,2943665.8252419,0
+CP.US,D,20120504,000000,13.5971,13.5971,13.2525,13.2993,4334422.2620184,0
+CP.US,D,20120507,000000,13.2595,13.4437,13.145,13.3033,3343941.0367448,0
+CP.US,D,20120508,000000,13.1559,13.2107,12.901,13.0902,4059031.8881415,0
+CP.US,D,20120509,000000,12.8851,13.0355,12.8204,12.9837,6828938.5209447,0
+CP.US,D,20120510,000000,13.1271,13.1271,12.8881,12.917,4974290.9752405,0
+CP.US,D,20120511,000000,12.8881,13.1052,12.8851,12.9936,5639848.6768143,0
+CP.US,D,20120514,000000,12.8482,13.1171,12.8482,12.9409,4421059.8314124,0
+CP.US,D,20120515,000000,12.9458,13.132,12.904,13.0882,5497269.7701591,0
+CP.US,D,20120516,000000,13.137,13.6249,13.0982,13.2924,12821682.39435,0
+CP.US,D,20120517,000000,13.5134,13.6249,13.2525,13.3272,18319390.022168,0
+CP.US,D,20120518,000000,13.4328,13.4617,12.7865,12.8771,9352338.3214652,0
+CP.US,D,20120521,000000,12.913,13.4039,12.913,13.3491,4348862.5264246,0
+CP.US,D,20120522,000000,13.1759,13.3053,12.9409,13.0215,6991290.3162495,0
+CP.US,D,20120523,000000,12.7965,13.0942,12.5774,13.0046,8223703.9663803,0
+CP.US,D,20120524,000000,12.9887,13.4437,12.9658,13.4059,8135998.8678769,0
+CP.US,D,20120525,000000,13.2993,13.4109,13.2157,13.3053,4397599.2975233,0
+CP.US,D,20120529,000000,13.1649,13.382,13.14,13.3153,3559374.0348767,0
+CP.US,D,20120530,000000,13.1649,13.1828,12.9239,12.9379,4808862.1251934,0
+CP.US,D,20120531,000000,12.9906,13.144,12.7786,13.0474,4091967.6216044,0
+CP.US,D,20120601,000000,12.9588,12.9588,12.5416,12.5615,5798964.7441883,0
+CP.US,D,20120604,000000,12.5634,12.7039,12.195,12.4589,6953852.4821306,0
+CP.US,D,20120605,000000,12.44,12.5326,12.3324,12.3673,3848100.9906657,0
+CP.US,D,20120606,000000,12.442,12.902,12.434,12.902,3731062.4417806,0
+CP.US,D,20120607,000000,13.0643,13.1012,12.7855,12.8244,6134671.0148753,0
+CP.US,D,20120608,000000,12.7318,12.7726,12.5416,12.7068,4038019.7418052,0
+CP.US,D,20120611,000000,12.8234,12.8602,12.682,12.688,2675497.0899591,0
+CP.US,D,20120612,000000,12.7666,12.8024,12.5436,12.7188,4459092.1878576,0
+CP.US,D,20120613,000000,12.6999,12.8074,12.5744,12.6292,2847822.198138,0
+CP.US,D,20120614,000000,12.666,12.7118,12.5206,12.5993,2944133.8107217,0
+CP.US,D,20120615,000000,12.6412,12.8184,12.6342,12.7546,2769307.0891736,0
+CP.US,D,20120618,000000,12.6481,13.0624,12.6212,12.9588,3094952.6763067,0
+CP.US,D,20120619,000000,13.0364,13.2416,13.0195,13.0514,3006130.8399204,0
+CP.US,D,20120620,000000,13.0683,13.135,12.9658,13.0753,3427592.9391189,0
+CP.US,D,20120621,000000,13.0733,13.1988,12.8582,12.8771,5625710.6948747,0
+CP.US,D,20120622,000000,12.907,12.9737,12.7278,12.9498,2616882.4107514,0
+CP.US,D,20120625,000000,12.7387,12.7975,12.6342,12.7228,2287811.2904177,0
+CP.US,D,20120626,000000,12.7188,12.8443,12.6232,12.7447,1986136.4016022,0
+CP.US,D,20120627,000000,12.7298,12.8034,12.5117,12.6501,3394146.0369668,0
+CP.US,D,20120628,000000,12.5634,12.69,12.428,12.681,3216714.2631988,0
+CP.US,D,20120629,000000,13.0872,13.1231,12.9289,13.0683,4900852.4040446,0
+CP.US,D,20120702,000000,13.15,13.2824,13.0235,13.2476,2721675.0048296,0
+CP.US,D,20120703,000000,13.2715,13.4796,13.2316,13.4796,3632559.5323797,0
+CP.US,D,20120705,000000,13.381,13.5035,13.3242,13.3332,3032086.9616145,0
+CP.US,D,20120706,000000,13.2645,13.2824,13.0663,13.1649,1967749.3926995,0
+CP.US,D,20120709,000000,13.143,13.1659,12.9568,13.0305,2767368.8660493,0
+CP.US,D,20120710,000000,13.0554,13.1569,12.904,12.9737,2445116.6757746,0
+CP.US,D,20120711,000000,12.9717,13.0106,12.7875,12.8712,2999240.6073526,0
+CP.US,D,20120712,000000,12.8114,12.8791,12.7049,12.8423,2872788.1187957,0
+CP.US,D,20120713,000000,12.8871,13.2904,12.8811,13.2495,4739829.2456275,0
+CP.US,D,20120716,000000,13.2047,13.2944,13.1101,13.2555,3398899.2027943,0
+CP.US,D,20120717,000000,13.2904,13.3919,13.2107,13.3551,3910766.8574813,0
+CP.US,D,20120718,000000,13.3471,13.4059,13.3163,13.3571,3311335.7050477,0
+CP.US,D,20120719,000000,13.369,13.5373,13.3402,13.5224,3482386.4064158,0
+CP.US,D,20120720,000000,13.4099,13.4387,13.2575,13.3053,2395066.3316983,0
+CP.US,D,20120723,000000,13.0364,13.2416,13.0255,13.154,2270750.9098814,0
+CP.US,D,20120724,000000,13.133,13.2008,13.0384,13.1121,2170156.1254714,0
+CP.US,D,20120725,000000,13.1878,13.9775,13.1679,13.8709,9192243.0999222,0
+CP.US,D,20120726,000000,14.0033,14.5013,14.0033,14.2941,8955991.7777666,0
+CP.US,D,20120727,000000,14.3767,14.8417,14.3449,14.7631,5833344.6045179,0
+CP.US,D,20120730,000000,14.7501,14.7531,14.5759,14.6427,2748786.0263128,0
+CP.US,D,20120731,000000,14.6277,14.7213,14.4653,14.4753,2522784.1887199,0
+CP.US,D,20120801,000000,14.5151,14.5799,14.3747,14.4903,2693262.461497,0
+CP.US,D,20120802,000000,14.4077,14.5699,14.2831,14.4753,2231564.657908,0
+CP.US,D,20120803,000000,14.6565,14.8269,14.6077,14.6695,2451791.9965555,0
+CP.US,D,20120806,000000,14.7303,14.8437,14.7303,14.8039,2697705.3107725,0
+CP.US,D,20120807,000000,14.8547,15.1355,14.8309,15.0469,3825765.228745,0
+CP.US,D,20120808,000000,14.9861,15.0797,14.9453,15.023,2690519.8255632,0
+CP.US,D,20120809,000000,15.0071,15.1107,14.9742,15.0519,1619909.6444025,0
+CP.US,D,20120810,000000,15.023,15.1355,15.0071,15.1136,1739018.9788224,0
+CP.US,D,20120813,000000,15.0678,15.1495,14.9821,15.1295,1656879.4930417,0
+CP.US,D,20120814,000000,15.1973,15.2043,15.023,15.0668,2845683.1228765,0
+CP.US,D,20120815,000000,15.0668,15.1495,15.0141,15.0519,1312702.283467,0
+CP.US,D,20120816,000000,15.0767,15.3595,15.0737,15.3237,3297858.5266395,0
+CP.US,D,20120817,000000,15.2979,15.3337,15.255,15.3297,2567821.263451,0
+CP.US,D,20120820,000000,15.3187,15.4452,15.3077,15.3625,2608371.3014363,0
+CP.US,D,20120821,000000,15.4133,15.5039,15.2779,15.2998,2097983.9270006,0
+CP.US,D,20120822,000000,15.1723,15.2341,15.0678,15.1176,2118915.732482,0
+CP.US,D,20120823,000000,15.1215,15.1255,14.8527,14.9553,2348357.1629249,0
+CP.US,D,20120824,000000,15.0041,15.0279,14.9195,15.0131,2582189.2210877,0
+CP.US,D,20120827,000000,15.0259,15.0599,14.8387,14.9155,1632421.7282912,0
+CP.US,D,20120828,000000,14.9762,14.9841,14.8309,14.8845,1054596.2402593,0
+CP.US,D,20120829,000000,14.8955,14.8955,14.7253,14.8229,1787951.580755,0
+CP.US,D,20120830,000000,14.7461,14.7821,14.6407,14.7263,1818415.8286693,0
+CP.US,D,20120831,000000,14.8089,14.8437,14.6605,14.7531,1287895.0359978,0
+CP.US,D,20120904,000000,14.7401,14.7401,14.6047,14.7153,1860330.656927,0
+CP.US,D,20120905,000000,14.6635,14.7611,14.2732,14.6007,1247622.1739618,0
+CP.US,D,20120906,000000,14.6805,14.9791,14.6745,14.9673,2791165.8272683,0
+CP.US,D,20120907,000000,14.9453,15.0767,14.8707,15.0737,1583308.3594352,0
+CP.US,D,20120910,000000,15.0599,15.1535,14.9732,15.0629,1547476.3381534,0
+CP.US,D,20120911,000000,15.1007,15.2043,15.0817,15.1385,2236559.8505608,0
+CP.US,D,20120912,000000,15.1565,15.3058,15.1565,15.2391,1936859.3382543,0
+CP.US,D,20120913,000000,15.2501,15.3575,15.1355,15.3167,2443076.0180604,0
+CP.US,D,20120914,000000,15.4501,15.7379,15.4392,15.6433,2418648.3811305,0
+CP.US,D,20120917,000000,15.6463,15.6742,15.1973,15.2102,2379718.2156319,0
+CP.US,D,20120918,000000,15.2102,15.2102,14.8825,14.8825,2760907.4527946,0
+CP.US,D,20120919,000000,14.8845,15.2341,14.786,15.1823,2589501.2431435,0
+CP.US,D,20120920,000000,14.7741,14.9205,14.6456,14.7631,7765303.1506238,0
+CP.US,D,20120921,000000,14.8457,14.8845,14.6357,14.6397,2049411.8546544,0
+CP.US,D,20120924,000000,14.6097,15.1445,14.5799,15.0259,4144843.9552515,0
+CP.US,D,20120925,000000,15.1215,15.1465,14.9533,14.9643,2999189.3900577,0
+CP.US,D,20120926,000000,14.9205,15.0309,14.8367,14.9573,2616410.4082289,0
+CP.US,D,20120927,000000,15.0897,15.1993,14.9443,15.0559,1722892.5607242,0
+CP.US,D,20120928,000000,15.0011,15.0091,14.7392,14.8497,2312885.6712295,0
+CP.US,D,20121001,000000,14.8657,15.1067,14.8239,15.0797,2959572.3102498,0
+CP.US,D,20121002,000000,15.0797,15.3347,15.0777,15.3297,3012136.3188235,0
+CP.US,D,20121003,000000,15.3048,15.4571,15.2381,15.3934,2912926.4098996,0
+CP.US,D,20121004,000000,15.494,15.6921,15.4681,15.6364,2752723.7324632,0
+CP.US,D,20121005,000000,15.7499,15.9899,15.7459,15.9212,3230923.5476471,0
+CP.US,D,20121008,000000,15.9102,15.9829,15.7798,15.9401,1405481.9112175,0
+CP.US,D,20121009,000000,15.8873,16.0078,15.7847,15.8425,1901484.2555848,0
+CP.US,D,20121010,000000,15.8106,15.8943,15.7499,15.7668,2543541.2528419,0
+CP.US,D,20121011,000000,15.8555,15.9231,15.7977,15.8295,1487826.2661782,0
+CP.US,D,20121012,000000,15.7967,15.9042,15.7688,15.8923,1730564.1081057,0
+CP.US,D,20121015,000000,15.8873,16.0646,15.8216,16.0646,2300471.0006273,0
+CP.US,D,20121016,000000,16.0048,16.3334,15.9959,16.3304,2089949.8415114,0
+CP.US,D,20121017,000000,16.3932,16.428,16.19,16.2637,3656122.5008588,0
+CP.US,D,20121018,000000,16.204,16.428,16.1343,16.2249,2962074.9278797,0
+CP.US,D,20121019,000000,16.1472,16.1611,15.7827,15.9441,2336435.5843197,0
+CP.US,D,20121022,000000,15.7867,15.962,15.73,15.9042,2464212.6927217,0
+CP.US,D,20121023,000000,15.8047,15.8853,15.4661,15.8495,3070310.12759,0
+CP.US,D,20121024,000000,16.196,16.9786,16.1253,16.7556,14320040.342344,0
+CP.US,D,20121025,000000,16.653,16.7516,16.4668,16.5784,6067176.6626806,0
+CP.US,D,20121026,000000,16.5764,16.6222,16.4061,16.4957,2914659.7638439,0
+CP.US,D,20121031,000000,16.4081,16.5326,16.4021,16.4917,4100473.7096161,0
+CP.US,D,20121101,000000,16.4957,16.888,16.424,16.884,3067359.6096942,0
+CP.US,D,20121102,000000,16.9278,16.9876,16.8273,16.8662,2470667.0761516,0
+CP.US,D,20121105,000000,16.8452,16.8682,16.7307,16.7556,2117090.9908153,0
+CP.US,D,20121106,000000,16.8293,16.8662,16.6819,16.7944,2006261.7857526,0
+CP.US,D,20121107,000000,16.6292,16.7566,16.3981,16.5296,3035815.7815422,0
+CP.US,D,20121108,000000,16.5525,16.5545,16.193,16.193,2244778.7200163,0
+CP.US,D,20121109,000000,16.1273,16.2856,16.0028,16.0974,3118211.3537979,0
+CP.US,D,20121112,000000,16.1641,16.3543,16.0845,16.3264,1864568.6370226,0
+CP.US,D,20121113,000000,16.2468,16.659,16.2139,16.4648,3007137.1091279,0
+CP.US,D,20121114,000000,16.5027,16.5276,16.2508,16.2617,3458230.924132,0
+CP.US,D,20121115,000000,16.2468,16.5296,16.1153,16.191,8675443.5210056,0
+CP.US,D,20121116,000000,16.198,16.199,15.9978,16.1412,4216757.0544652,0
+CP.US,D,20121119,000000,16.2916,16.6272,16.2637,16.6242,6199192.755439,0
+CP.US,D,20121120,000000,16.5744,16.7456,16.4798,16.5863,3856255.5874372,0
+CP.US,D,20121121,000000,16.5604,16.6441,16.4648,16.6052,3241982.4663229,0
+CP.US,D,20121123,000000,16.6351,16.8184,16.6202,16.7277,890605.49151479,0
+CP.US,D,20121126,000000,16.7038,16.7038,16.5027,16.6272,2915049.4169901,0
+CP.US,D,20121127,000000,16.671,16.6958,16.5236,16.5744,2845595.7521968,0
+CP.US,D,20121128,000000,16.5316,16.6849,16.4001,16.659,2248256.4747724,0
+CP.US,D,20121129,000000,16.7168,16.7686,16.6202,16.7307,5642928.7443387,0
+CP.US,D,20121130,000000,16.7068,16.8004,16.5465,16.7218,5903890.9049378,0
+CP.US,D,20121203,000000,16.674,16.7347,16.3932,16.4509,4049319.6830458,0
+CP.US,D,20121204,000000,16.4141,16.9199,16.3623,16.7706,6043276.262611,0
+CP.US,D,20121205,000000,16.9428,17.7224,16.9358,17.4656,15676368.714278,0
+CP.US,D,20121206,000000,17.6568,18.067,17.614,17.9476,10812019.177654,0
+CP.US,D,20121207,000000,17.9356,18.054,17.6318,17.6866,12138673.654833,0
+CP.US,D,20121210,000000,17.7752,18.1138,17.7414,18.1098,3917335.7266294,0
+CP.US,D,20121211,000000,18.1566,18.311,17.8778,17.9864,4162732.8508538,0
+CP.US,D,20121212,000000,18.0332,18.065,17.8668,17.9246,3634534.9131494,0
+CP.US,D,20121213,000000,17.9106,18.0292,17.8082,17.8998,3779969.937196,0
+CP.US,D,20121214,000000,17.8818,17.9386,17.8082,17.8828,3505590.85383,0
+CP.US,D,20121217,000000,17.9286,18.0013,17.6806,17.834,2923878.8769427,0
+CP.US,D,20121218,000000,17.83,17.9964,17.6846,17.9684,4854447.526259,0
+CP.US,D,20121219,000000,17.8708,18.1457,17.7474,18.058,5937963.4614974,0
+CP.US,D,20121220,000000,18.0491,18.4156,17.837,18.3836,6382419.1133661,0
+CP.US,D,20121221,000000,18.1766,18.3538,18.1158,18.2224,3503579.3196756,0
+CP.US,D,20121224,000000,18.1915,18.2762,18.1038,18.2432,1590840.3145813,0
+CP.US,D,20121226,000000,18.3249,18.3846,18.0969,18.1895,1049771.7719231,0
+CP.US,D,20121227,000000,18.1776,18.305,18.0322,18.2742,4445158.0708372,0
+CP.US,D,20121228,000000,18.2164,18.2532,18.1038,18.1178,3598589.4104101,0
+CP.US,D,20121231,000000,18.1188,18.3777,18.084,18.2662,2986226.3931209,0
+CP.US,D,20130102,000000,18.6655,19.2271,18.6655,18.9831,4868713.0493058,0
+CP.US,D,20130103,000000,18.9652,19.238,18.8865,19.1026,7297471.3227637,0
+CP.US,D,20130104,000000,19.0897,19.3864,19.0897,19.2888,3301587.3465672,0
+CP.US,D,20130107,000000,19.2251,19.3366,19.1295,19.2809,2709548.5570443,0
+CP.US,D,20130108,000000,19.1833,19.6293,19.1793,19.6254,6922732.4519882,0
+CP.US,D,20130109,000000,19.5577,19.7887,19.4611,19.7299,3457918.5990585,0
+CP.US,D,20130110,000000,19.7628,19.9371,19.5517,19.8973,3993495.8442848,0
+CP.US,D,20130111,000000,19.9311,20.1133,19.8614,20.0057,5560523.1294761,0
+CP.US,D,20130114,000000,19.9998,20.0456,19.8355,19.9599,2722802.7895801,0
+CP.US,D,20130115,000000,19.8076,19.8893,19.7469,19.8813,3261421.9404247,0
+CP.US,D,20130116,000000,19.7907,20.0317,19.7549,19.9679,3559209.3361241,0
+CP.US,D,20130117,000000,20.0237,20.0635,19.8215,19.8295,2605140.5948089,0
+CP.US,D,20130118,000000,19.7299,19.8574,19.6642,19.8096,5405237.3123591,0
+CP.US,D,20130122,000000,19.721,19.9719,19.717,19.9411,3525527.4369714,0
+CP.US,D,20130123,000000,19.8843,20.1362,19.8823,19.9659,5531111.3467609,0
+CP.US,D,20130124,000000,19.9131,20.3603,19.8155,20.3313,4146294.1076823,0
+CP.US,D,20130125,000000,20.2367,20.3175,19.9819,20.1203,7091775.6362447,0
+CP.US,D,20130128,000000,20.1323,20.3533,20.0835,20.1342,3977686.7725635,0
+CP.US,D,20130129,000000,20.1033,21.2275,19.9719,20.8383,8945205.0137366,0
+CP.US,D,20130130,000000,20.5495,20.6729,20.3215,20.6033,6576396.0819383,0
+CP.US,D,20130131,000000,20.5733,20.9289,20.4977,20.7615,5825966.3012568,0
+CP.US,D,20130201,000000,20.89,20.9368,20.7287,20.8681,5863767.6777441,0
+CP.US,D,20130204,000000,20.6151,20.8303,20.4439,20.4479,6906036.618081,0
+CP.US,D,20130205,000000,20.4857,20.6371,20.4399,20.4539,2886514.353854,0
+CP.US,D,20130206,000000,20.3453,20.4619,20.2288,20.4319,4594782.8704665,0
+CP.US,D,20130207,000000,20.4041,20.5275,20.2249,20.4141,2886123.696447,0
+CP.US,D,20130208,000000,20.3533,20.3941,20.2367,20.3941,6107642.3427683,0
+CP.US,D,20130211,000000,20.3393,20.8053,20.3333,20.7575,3051418.9798229,0
+CP.US,D,20130212,000000,20.7457,21.1609,20.6809,21.126,3244382.6493628,0
+CP.US,D,20130213,000000,21.0851,21.3421,21.0851,21.2395,4347513.8043231,0
+CP.US,D,20130214,000000,21.2335,21.4775,21.122,21.4635,3468194.1943992,0
+CP.US,D,20130215,000000,21.364,21.4675,21.3341,21.3659,4109349.3655603,0
+CP.US,D,20130219,000000,21.2395,21.4815,21.2196,21.4735,2266350.2395548,0
+CP.US,D,20130220,000000,21.4237,21.5492,21.1569,21.1927,3823960.5722921,0
+CP.US,D,20130221,000000,21.1299,21.1409,20.89,21.0145,3235137.4254862,0
+CP.US,D,20130222,000000,21.0673,21.3381,20.9737,21.2614,1916876.5591213,0
+CP.US,D,20130225,000000,21.3241,21.4715,21.0075,21.0732,6843330.5808378,0
+CP.US,D,20130226,000000,21.1279,21.2315,20.9269,21.1688,4423311.3838708,0
+CP.US,D,20130227,000000,21.122,21.9734,21.0772,21.8798,9293206.4480042,0
+CP.US,D,20130228,000000,21.8101,21.9296,21.7334,21.8509,5528692.082768,0
+CP.US,D,20130301,000000,21.7842,22.295,21.6806,22.2014,4071030.7948196,0
+CP.US,D,20130304,000000,22.2094,22.6396,22.1028,22.5151,5829169.8928456,0
+CP.US,D,20130305,000000,22.6574,22.9712,22.6057,22.6316,5738023.1929708,0
+CP.US,D,20130306,000000,22.7391,22.9502,22.5878,22.6206,6361180.0041146,0
+CP.US,D,20130307,000000,22.6694,22.9392,22.6336,22.8656,5658031.8207977,0
+CP.US,D,20130308,000000,23.0458,23.1494,22.5738,22.6674,5895968.2923848,0
+CP.US,D,20130311,000000,22.7062,22.9313,22.6435,22.8168,3818053.5109361,0
+CP.US,D,20130312,000000,22.8446,22.991,22.6495,22.773,2833489.3896253,0
+CP.US,D,20130313,000000,22.773,22.8626,22.6356,22.8148,2488254.6935482,0
+CP.US,D,20130314,000000,22.8327,22.8716,22.5638,22.8626,3844270.7404087,0
+CP.US,D,20130315,000000,22.8656,23.0836,22.8168,22.8387,3840024.7262277,0
+CP.US,D,20130318,000000,22.6186,22.8268,22.545,22.6614,2111198.9933697,0
+CP.US,D,20130319,000000,22.6515,22.7958,22.5091,22.6834,3101101.764488,0
+CP.US,D,20130320,000000,22.7899,23.1534,22.765,23.1264,3367655.6485875,0
+CP.US,D,20130321,000000,22.983,23.0796,22.6594,22.6714,3556934.6856701,0
+CP.US,D,20130322,000000,22.7431,22.8815,22.6356,22.7272,3221149.0783889,0
+CP.US,D,20130325,000000,22.9014,23.001,22.4553,22.5559,2602027.3866819,0
+CP.US,D,20130326,000000,22.6834,23.001,22.6734,22.9602,2226114.5351642,0
+CP.US,D,20130327,000000,22.9562,23.1165,22.751,22.8716,3139651.3151865,0
+CP.US,D,20130328,000000,22.9293,23.5776,22.9074,23.5138,5556842.5140613,0
+CP.US,D,20130401,000000,23.5536,23.5536,22.8656,22.8815,5391106.3602443,0
+CP.US,D,20130402,000000,22.995,23.0737,22.3239,22.4334,12917362.326962,0
+CP.US,D,20130403,000000,22.3766,22.5131,21.6956,21.7782,8261258.2947388,0
+CP.US,D,20130404,000000,21.7493,21.7921,21.4108,21.6607,5801911.2450414,0
+CP.US,D,20130405,000000,21.0653,21.8599,20.8383,21.7802,9567817.5155886,0
+CP.US,D,20130408,000000,21.7573,22.1795,21.6995,22.1466,4393768.0430057,0
+CP.US,D,20130409,000000,22.2701,22.3279,21.7722,21.7941,6323320.3805076,0
+CP.US,D,20130410,000000,21.8619,22.1367,21.7981,22.0889,5712650.5467353,0
+CP.US,D,20130411,000000,22.1168,22.5071,21.9694,22.2382,4038161.342562,0
+CP.US,D,20130412,000000,22.1676,22.4593,22.0162,22.3219,3072960.3715408,0
+CP.US,D,20130415,000000,22.1188,22.2661,21.2983,21.3043,6487256.8991751,0
+CP.US,D,20130416,000000,21.5034,21.8867,21.4576,21.8718,4281808.0404104,0
+CP.US,D,20130417,000000,21.6249,21.6856,21.1469,21.3749,4077619.7491814,0
+CP.US,D,20130418,000000,21.4486,21.7294,21.2255,21.5432,5926867.3851761,0
+CP.US,D,20130419,000000,21.5392,21.9375,21.4536,21.7961,5349649.4748594,0
+CP.US,D,20130422,000000,21.8141,22.2154,21.7095,22.0321,3761525.6854342,0
+CP.US,D,20130423,000000,22.1188,22.5718,21.8529,22.1247,5081411.4455892,0
+CP.US,D,20130424,000000,22.2781,22.4075,21.836,21.9395,5413975.3845892,0
+CP.US,D,20130425,000000,22.2193,22.2661,21.9694,22.1656,4758790.6916427,0
+CP.US,D,20130426,000000,22.1656,22.3647,22.1227,22.2761,3942794.739284,0
+CP.US,D,20130429,000000,22.3548,22.5559,22.2333,22.4673,5427343.0985826,0
+CP.US,D,20130430,000000,22.4673,22.4802,22.1676,22.4693,6077334.759521,0
+CP.US,D,20130501,000000,22.4653,22.4802,21.9335,22.0262,5618312.3063998,0
+CP.US,D,20130502,000000,22.063,22.7212,22.0222,22.6515,4812467.4210566,0
+CP.US,D,20130503,000000,22.8526,23.2668,22.6933,22.7312,3492581.6609016,0
+CP.US,D,20130506,000000,22.8426,22.993,22.6933,22.8566,2728941.8351545,0
+CP.US,D,20130507,000000,22.9712,23.3694,22.9542,23.2908,3223030.058654,0
+CP.US,D,20130508,000000,23.1972,23.6702,23.1972,23.6482,3785374.8682089,0
+CP.US,D,20130509,000000,23.6194,23.9171,23.0398,23.0976,5465954.9134436,0
+CP.US,D,20130510,000000,22.989,23.3246,22.9712,23.1832,3698533.4338956,0
+CP.US,D,20130513,000000,23.256,23.5934,22.9194,23.4182,3605773.8913587,0
+CP.US,D,20130514,000000,23.3934,24.2895,23.2888,24.2666,5782571.1927476,0
+CP.US,D,20130515,000000,24.0994,24.408,24.0914,24.2238,4563950.0588803,0
+CP.US,D,20130516,000000,24.184,24.8342,24.184,24.5275,7410387.3815322,0
+CP.US,D,20130517,000000,24.2158,25.0035,24.184,24.9587,4307203.7846418,0
+CP.US,D,20130520,000000,24.9447,25.2345,24.651,24.7396,4698039.9499556,0
+CP.US,D,20130521,000000,24.6699,24.9836,24.5275,24.5982,5109148.1214799,0
+CP.US,D,20130522,000000,24.5594,25.1001,24.2118,24.2796,6690497.1683164,0
+CP.US,D,20130523,000000,24.1382,24.1382,23.684,23.949,5674304.860956,0
+CP.US,D,20130524,000000,23.7668,24.1442,23.723,24.1242,2874756.4697405,0
+CP.US,D,20130528,000000,24.2238,24.6589,24.1402,24.1561,2796011.3850789,0
+CP.US,D,20130529,000000,24.0107,24.2666,23.684,24.1202,3829245.9962832,0
+CP.US,D,20130530,000000,24.3114,24.636,24.2218,24.2935,1928182.525926,0
+CP.US,D,20130531,000000,24.1033,24.2895,23.7946,23.7966,3582982.1950867,0
+CP.US,D,20130603,000000,24.0326,24.0654,23.7269,23.7728,3473747.7559936,0
+CP.US,D,20130604,000000,22.4942,23.3476,22.4434,22.9462,10544678.957436,0
+CP.US,D,20130605,000000,22.4942,22.7998,21.8509,21.9475,11200289.456915,0
+CP.US,D,20130606,000000,21.7961,22.6834,21.6408,22.6515,5819941.7414006,0
+CP.US,D,20130607,000000,22.7431,23.2688,22.6774,22.8347,4660549.894281,0
+CP.US,D,20130610,000000,22.8208,22.995,22.3707,22.4454,3328624.0527597,0
+CP.US,D,20130611,000000,22.061,22.5111,22.0301,22.2154,7159112.3195117,0
+CP.US,D,20130612,000000,22.4593,22.547,22.0789,22.1188,3668243.9273406,0
+CP.US,D,20130613,000000,22.074,22.4862,21.8529,22.4434,3890434.5956296,0
+CP.US,D,20130614,000000,22.4036,22.5638,22.1168,22.305,3257263.2969233,0
+CP.US,D,20130617,000000,22.4722,22.4992,22.0062,22.1208,4142105.3363604,0
+CP.US,D,20130618,000000,22.1835,22.4782,22.0202,22.4573,3005736.1654707,0
+CP.US,D,20130619,000000,22.4195,22.6614,22.3109,22.3647,4435246.017865,0
+CP.US,D,20130620,000000,21.9375,22.0361,21.596,21.6916,5686411.2235276,0
+CP.US,D,20130621,000000,21.6348,21.7155,21.2255,21.4506,5670023.697651,0
+CP.US,D,20130624,000000,20.9816,21.2395,20.5215,21.0583,10170407.06788,0
+CP.US,D,20130625,000000,21.126,21.7115,21.0015,21.6786,6517591.5974609,0
+CP.US,D,20130626,000000,21.8379,22.068,21.6587,21.9794,5091357.6434248,0
+CP.US,D,20130627,000000,21.9973,22.1367,21.828,21.832,3270744.4923742,0
+CP.US,D,20130628,000000,21.7762,22.1108,21.5711,21.9435,4122988.2299389,0
+CP.US,D,20130701,000000,22.1208,22.7252,22.0849,22.1875,2825510.5384739,0
+CP.US,D,20130702,000000,22.0451,22.4195,21.9933,22.1895,2774479.0317072,0
+CP.US,D,20130703,000000,22.1068,22.1287,21.7593,21.7653,2149809.80397,0
+CP.US,D,20130705,000000,21.8101,21.9395,21.6269,21.7742,3100588.5872774,0
+CP.US,D,20130708,000000,21.6269,21.8529,21.3829,21.6627,7606427.1015537,0
+CP.US,D,20130709,000000,21.7802,22.1208,21.7553,22.063,4172214.0759917,0
+CP.US,D,20130710,000000,22.1208,22.3199,22.0202,22.1914,4048315.4223596,0
+CP.US,D,20130711,000000,22.537,22.5997,22.4254,22.5678,3190639.6387436,0
+CP.US,D,20130712,000000,22.5898,23.0438,22.5878,22.9054,4212440.7420361,0
+CP.US,D,20130715,000000,22.9652,23.2092,22.8875,22.8994,3080647.9870932,0
+CP.US,D,20130716,000000,22.8954,22.999,22.8347,22.9672,3420788.0687096,0
+CP.US,D,20130717,000000,23.0678,23.4122,22.993,23.1334,2690299.8924729,0
+CP.US,D,20130718,000000,23.2032,23.4142,23.0678,23.2988,2990220.3378697,0
+CP.US,D,20130719,000000,23.2868,23.3496,23.1414,23.3206,2295030.9204904,0
+CP.US,D,20130722,000000,23.3126,23.463,23.0916,23.1872,2698370.1313468,0
+CP.US,D,20130723,000000,23.3126,23.3326,22.8546,22.8914,3847465.2936513,0
+CP.US,D,20130724,000000,22.9054,22.9372,21.9166,22.3398,11878296.978214,0
+CP.US,D,20130725,000000,22.3786,23.2012,22.2821,23.1374,5884975.6549141,0
+CP.US,D,20130726,000000,23.0598,23.229,22.9174,23.0239,4635783.8214998,0
+CP.US,D,20130729,000000,23.013,23.0618,22.7958,22.9154,4206625.0684027,0
+CP.US,D,20130730,000000,22.8656,22.9074,22.4842,22.545,5262782.934029,0
+CP.US,D,20130731,000000,22.5579,22.7352,22.066,22.2134,8174144.7057796,0
+CP.US,D,20130801,000000,22.539,22.8168,22.2502,22.6754,3752870.966841,0
+CP.US,D,20130802,000000,22.5718,22.779,22.527,22.6555,2631305.6027258,0
+CP.US,D,20130805,000000,22.6356,22.7272,22.5151,22.5579,1778559.7348181,0
+CP.US,D,20130806,000000,22.6714,22.6714,22.309,22.4553,3870902.7295446,0
+CP.US,D,20130807,000000,22.2582,22.4474,22.1208,22.1715,3535087.9987036,0
+CP.US,D,20130808,000000,22.2622,22.4593,22.0431,22.3806,3068919.2265397,0
+CP.US,D,20130809,000000,22.2382,22.3398,22.0222,22.1715,1496194.7704759,0
+CP.US,D,20130812,000000,22.1367,22.1576,21.9754,22.053,2395177.8046345,0
+CP.US,D,20130813,000000,22.0182,22.5539,21.9794,22.543,4052704.041558,0
+CP.US,D,20130814,000000,22.4155,22.4434,22.0969,22.1128,2927884.8728198,0
+CP.US,D,20130815,000000,21.9833,22.1108,21.6109,21.8758,3373563.7142041,0
+CP.US,D,20130816,000000,21.8758,22.1088,21.8101,22.059,2753712.9292391,0
+CP.US,D,20130819,000000,21.9973,22.0411,21.8041,21.82,1310123.342025,0
+CP.US,D,20130820,000000,21.6767,21.9216,21.6019,21.7961,3392149.5667227,0
+CP.US,D,20130821,000000,21.6249,21.7533,21.2415,21.3679,4830926.7367287,0
+CP.US,D,20130822,000000,21.5711,22.07,21.4954,22.051,3300284.8204573,0
+CP.US,D,20130823,000000,21.9873,22.2602,21.8867,22.1636,4504352.2084609,0
+CP.US,D,20130826,000000,22.1755,22.2273,21.6468,21.6468,3029616.4803266,0
+CP.US,D,20130827,000000,21.4088,21.4715,20.89,21.2515,5181499.0783528,0
+CP.US,D,20130828,000000,21.2694,21.4367,21.126,21.4277,3200488.4232926,0
+CP.US,D,20130829,000000,21.3699,21.592,21.3679,21.5073,1154986.1554894,0
+CP.US,D,20130830,000000,21.5472,21.592,21.2833,21.3361,1220532.241953,0
+CP.US,D,20130903,000000,21.4655,21.6687,21.0653,21.2335,4566616.3710021,0
+CP.US,D,20130904,000000,21.2594,21.7075,21.2435,21.6975,2175172.4075986,0
+CP.US,D,20130905,000000,21.6229,21.9614,21.6229,21.9515,1855216.9615132,0
+CP.US,D,20130906,000000,22.1974,22.2134,21.6647,21.8798,2798585.3052175,0
+CP.US,D,20130909,000000,21.9455,22.0301,21.7095,21.9256,2598949.3276788,0
+CP.US,D,20130910,000000,22.0929,22.1815,21.9913,22.1735,1786604.8671749,0
+CP.US,D,20130911,000000,22.1566,22.2582,21.9435,22.2522,3096291.3558013,0
+CP.US,D,20130912,000000,22.1307,22.1546,21.8439,21.9833,3105997.535333,0
+CP.US,D,20130913,000000,22.055,22.4494,21.9754,22.3786,3965062.2114779,0
+CP.US,D,20130916,000000,22.5878,22.784,22.5858,22.7192,3751972.1535269,0
+CP.US,D,20130917,000000,22.6774,22.8676,22.6126,22.8676,4864989.2506815,0
+CP.US,D,20130918,000000,22.8835,23.3456,22.7112,23.1394,4199847.3130318,0
+CP.US,D,20130919,000000,23.225,23.467,23.1992,23.3774,2915941.2004794,0
+CP.US,D,20130920,000000,23.3774,23.4292,22.8148,22.9014,2223345.7884525,0
+CP.US,D,20130923,000000,22.767,22.8676,22.5678,22.7112,2175612.2737792,0
+CP.US,D,20130924,000000,22.7092,22.9333,22.529,22.8446,2356418.3634527,0
+CP.US,D,20130925,000000,22.9442,22.9442,22.6336,22.7172,2480861.3263766,0
+CP.US,D,20130926,000000,22.7292,22.8407,22.545,22.763,1645419.874352,0
+CP.US,D,20130927,000000,22.777,22.8407,22.6106,22.7032,1104582.3116517,0
+CP.US,D,20130930,000000,22.5678,22.6495,22.295,22.3488,3504201.961301,0
+CP.US,D,20131001,000000,22.3318,22.763,22.305,22.6993,1958580.492635,0
+CP.US,D,20131002,000000,22.539,22.8018,22.4533,22.769,1923727.6255222,0
+CP.US,D,20131003,000000,22.6674,22.6674,22.2014,22.5818,4550613.4769683,0
+CP.US,D,20131004,000000,22.4992,22.753,22.3607,22.7272,1950776.3828429,0
+CP.US,D,20131007,000000,22.4414,23.233,22.4354,23.1454,3467005.1497468,0
+CP.US,D,20131008,000000,23.1165,23.6502,23.0986,23.235,6679359.9173071,0
+CP.US,D,20131009,000000,23.2668,23.5078,23.0916,23.4092,3894105.1684374,0
+CP.US,D,20131010,000000,23.477,23.8116,23.475,23.6742,2532199.1326526,0
+CP.US,D,20131011,000000,23.6742,23.723,23.3954,23.483,4191320.1355457,0
+CP.US,D,20131014,000000,23.4352,23.5716,23.3894,23.5456,1665206.8226512,0
+CP.US,D,20131015,000000,23.477,23.5158,23.2688,23.3774,2733090.436049,0
+CP.US,D,20131016,000000,23.3854,23.6702,23.3206,23.6372,3514209.4190385,0
+CP.US,D,20131017,000000,23.5875,23.6134,23.3535,23.4292,3902387.3063161,0
+CP.US,D,20131018,000000,23.477,23.931,23.459,23.8394,2898748.2575326,0
+CP.US,D,20131021,000000,23.7648,23.8254,23.4939,23.5856,2342783.5161168,0
+CP.US,D,20131022,000000,23.5836,23.7568,23.5416,23.7388,3500088.5095306,0
+CP.US,D,20131023,000000,24.2895,26.2651,24.2875,25.9235,14375624.162801,0
+CP.US,D,20131024,000000,25.819,25.9773,25.4695,25.6875,8357201.3436507,0
+CP.US,D,20131025,000000,25.8111,26.053,25.3311,25.9933,14607700.773284,0
+CP.US,D,20131028,000000,25.9933,26.0978,25.5731,25.7015,4316542.4047622,0
+CP.US,D,20131029,000000,25.7433,26.1675,25.7433,26.1107,5268252.1377257,0
+CP.US,D,20131030,000000,26.1735,26.3497,26.0042,26.1875,4128229.4664598,0
+CP.US,D,20131031,000000,26.1675,26.3537,25.9027,25.9375,3827553.8170271,0
+CP.US,D,20131101,000000,26.0261,26.3657,25.9833,26.3657,3470979.0092819,0
+CP.US,D,20131104,000000,26.4653,26.7043,26.2811,26.4235,3419686.3947369,0
+CP.US,D,20131105,000000,26.2611,26.5269,26.2203,26.4653,2964915.9813608,0
+CP.US,D,20131106,000000,26.5319,26.6595,26.4553,26.5031,2189764.3153684,0
+CP.US,D,20131107,000000,26.5609,26.6455,26.2103,26.3397,4323166.5082481,0
+CP.US,D,20131108,000000,26.3925,26.5151,26.2263,26.3129,2028371.5890188,0
+CP.US,D,20131111,000000,26.2791,26.6335,26.1875,26.5727,1373182.8790296,0
+CP.US,D,20131112,000000,26.3815,26.6614,26.3815,26.6027,2255691.0166319,0
+CP.US,D,20131113,000000,26.5707,26.9821,26.4413,26.9183,2814430.5303236,0
+CP.US,D,20131114,000000,26.9472,27.0975,26.8177,26.9999,2134587.2204894,0
+CP.US,D,20131115,000000,27.0388,27.1762,26.9611,27.0905,2447545.9823745,0
+CP.US,D,20131118,000000,27.1383,27.2837,26.9611,27.1543,2114230.8563811,0
+CP.US,D,20131119,000000,27.0826,27.221,26.7211,26.7531,2122761.0466493,0
+CP.US,D,20131120,000000,26.8277,26.9083,26.6265,26.6983,2080741.7752802,0
+CP.US,D,20131121,000000,26.6166,27.0587,26.6027,27.0567,2377744.8433836,0
+CP.US,D,20131122,000000,27.0487,27.5466,26.8984,27.4231,3896193.026404,0
+CP.US,D,20131125,000000,27.5078,27.923,27.4689,27.7149,3248350.4833338,0
+CP.US,D,20131126,000000,27.6492,27.7777,27.5447,27.6442,2775941.2352663,0
+CP.US,D,20131127,000000,27.3585,27.8533,27.3405,27.5795,1440402.0637962,0
+CP.US,D,20131129,000000,27.5795,28.151,27.4789,27.8932,1181782.843378,0
+CP.US,D,20131202,000000,27.8374,28.4518,27.7149,28.3691,3100234.0832552,0
+CP.US,D,20131203,000000,28.2914,28.3502,27.4391,27.7876,3079185.7835342,0
+CP.US,D,20131204,000000,27.5915,28.0296,27.2877,27.7229,2392183.0992684,0
+CP.US,D,20131205,000000,27.7498,27.7498,27.4391,27.5167,1514645.0478018,0
+CP.US,D,20131206,000000,27.6851,28.1142,27.6363,27.9509,1398928.1059797,0
+CP.US,D,20131209,000000,27.9838,28.0744,27.6064,27.7229,2699186.5952847,0
+CP.US,D,20131210,000000,27.7229,27.7229,27.5128,27.5506,2222771.3513401,0
+CP.US,D,20131211,000000,27.6044,27.6303,27.0866,27.1812,2388969.4650727,0
+CP.US,D,20131212,000000,27.0159,27.4013,26.8685,27.2369,2494434.9138107,0
+CP.US,D,20131213,000000,27.5207,27.5207,27.1274,27.2977,1752213.9599777,0
+CP.US,D,20131216,000000,27.5078,27.6591,27.1075,27.1274,5357545.9766346,0
+CP.US,D,20131217,000000,27.1703,27.2778,27.0289,27.0905,3493407.1631856,0
+CP.US,D,20131218,000000,27.0289,27.4132,26.9203,27.3136,3867375.7660149,0
+CP.US,D,20131219,000000,27.3077,27.8135,27.223,27.7816,2377988.8787304,0
+CP.US,D,20131220,000000,27.7697,28.0764,27.6671,27.6791,2840776.305164,0
+CP.US,D,20131223,000000,27.8025,27.8971,27.4998,27.6183,2158972.6784704,0
+CP.US,D,20131224,000000,27.687,27.7358,27.4132,27.6303,791553.25151861,0
+CP.US,D,20131226,000000,27.6611,27.9131,27.6243,27.7249,1044141.8865166,0
+CP.US,D,20131227,000000,27.7956,27.8115,27.3485,27.4112,1573416.3916766,0
+CP.US,D,20131230,000000,27.4411,27.5566,27.2977,27.3465,2037443.0757968,0
+CP.US,D,20131231,000000,27.3585,27.6044,27.3585,27.4979,1524893.528104,0
+CP.US,D,20140102,000000,27.2937,27.5546,27.0945,27.0995,3055906.0165686,0
+CP.US,D,20140103,000000,27.3176,27.5128,27.0269,27.2369,3335341.5524893,0
+CP.US,D,20140106,000000,27.2509,27.2659,26.6883,26.7999,3036257.6562442,0
+CP.US,D,20140107,000000,26.7112,26.8535,26.5051,26.7003,4556978.4811971,0
+CP.US,D,20140108,000000,26.7531,26.8137,26.2511,26.5569,5656152.8490539,0
+CP.US,D,20140109,000000,26.5529,27.1115,26.4743,26.9979,3875384.7449869,0
+CP.US,D,20140110,000000,26.8944,27.9011,26.8825,27.8434,5101938.5340141,0
+CP.US,D,20140113,000000,27.8314,27.8454,27.2489,27.3793,3854700.9918951,0
+CP.US,D,20140114,000000,27.3913,27.4749,26.9761,27.2071,2728218.7674605,0
+CP.US,D,20140115,000000,27.2349,27.3256,27.1274,27.2549,2558319.9530993,0
+CP.US,D,20140116,000000,27.0995,27.1951,26.8277,27.1871,2482932.1119115,0
+CP.US,D,20140117,000000,27.1075,27.2579,27.0348,27.1215,2446085.7873368,0
+CP.US,D,20140121,000000,27.0886,27.3275,27.0119,27.0965,1984407.0647007,0
+CP.US,D,20140122,000000,27.1812,27.4939,26.9422,27.0866,2541644.2044058,0
+CP.US,D,20140123,000000,26.8944,27.0507,26.7371,26.8984,3387552.0613015,0
+CP.US,D,20140124,000000,26.7371,26.7629,25.6786,25.7433,5120069.4564418,0
+CP.US,D,20140127,000000,25.8947,25.9205,25.5113,25.7234,3820140.3646419,0
+CP.US,D,20140128,000000,25.7135,25.9275,25.4735,25.7732,4153493.6525412,0
+CP.US,D,20140129,000000,25.6517,27.921,25.3211,26.8177,15508709.401247,0
+CP.US,D,20140130,000000,27.2369,27.9549,26.9671,27.8254,6772247.0009509,0
+CP.US,D,20140131,000000,27.3505,27.7976,27.1215,27.5247,4292432.1142092,0
+CP.US,D,20140203,000000,27.5227,27.7557,26.6027,26.7669,5526116.154108,0
+CP.US,D,20140204,000000,26.8437,26.9761,26.4145,26.9591,3197834.1622991,0
+CP.US,D,20140205,000000,26.7311,26.9761,26.3397,26.9383,4450404.3286617,0
+CP.US,D,20140206,000000,26.8197,27.4271,26.7112,27.3763,4697182.3113296,0
+CP.US,D,20140207,000000,27.5994,27.7279,27.1235,27.5835,2743980.6389295,0
+CP.US,D,20140210,000000,27.4998,27.7209,27.4013,27.5815,3685328.4101333,0
+CP.US,D,20140211,000000,27.5207,27.8762,27.457,27.7916,4035727.0146587,0
+CP.US,D,20140212,000000,27.8832,28.0863,27.7069,28.0764,3157869.6082939,0
+CP.US,D,20140213,000000,27.939,28.2218,27.697,28.157,3688407.4733971,0
+CP.US,D,20140214,000000,28.1142,28.5076,27.9071,28.0943,4166328.1041102,0
+CP.US,D,20140218,000000,28.1909,28.5942,28.0943,28.4896,4802170.7362415,0
+CP.US,D,20140219,000000,28.411,28.5812,28.2407,28.2686,2906559.3971494,0
+CP.US,D,20140220,000000,28.3134,28.5185,28.2218,28.403,2810265.8612582,0
+CP.US,D,20140221,000000,28.3592,28.5145,28.2735,28.3791,2529938.5418481,0
+CP.US,D,20140224,000000,28.6928,29.0114,28.5633,28.7007,3327686.0732788,0
+CP.US,D,20140225,000000,28.7067,28.8272,28.2835,28.3422,4035407.6597605,0
+CP.US,D,20140226,000000,28.5314,28.5314,28.1082,28.175,3089061.6831218,0
+CP.US,D,20140227,000000,28.2835,28.2835,27.9957,28.1122,2465955.0850122,0
+CP.US,D,20140228,000000,28.157,28.8988,28.0565,28.5264,3977947.8803419,0
+CP.US,D,20140303,000000,28.2307,28.4776,28.1252,28.3672,2789063.9096521,0
+CP.US,D,20140304,000000,28.7007,28.8988,28.645,28.6828,2993605.7006427,0
+CP.US,D,20140305,000000,28.7535,28.9596,28.7087,28.8292,2195067.8160519,0
+CP.US,D,20140306,000000,28.9058,29.0254,28.7206,28.8122,3172657.3468975,0
+CP.US,D,20140307,000000,28.8332,28.8332,28.2795,28.3572,3619275.1720234,0
+CP.US,D,20140310,000000,28.3422,28.3462,27.929,28.0405,3738149.5094427,0
+CP.US,D,20140311,000000,28.1451,28.2586,27.705,27.7876,4769419.7867449,0
+CP.US,D,20140312,000000,27.7697,28.5304,27.5466,28.4936,4163184.7681626,0
+CP.US,D,20140313,000000,28.5982,28.7515,28.0684,28.1371,4441451.3446447,0
+CP.US,D,20140314,000000,28.0136,28.0296,27.8025,27.8414,2767234.2951174,0
+CP.US,D,20140317,000000,27.9718,28.3402,27.9171,28.1232,2349158.5629524,0
+CP.US,D,20140318,000000,28.2267,28.7067,28.1929,28.3402,2679424.7535026,0
+CP.US,D,20140319,000000,28.3552,28.3612,27.7398,27.941,2541679.3535298,0
+CP.US,D,20140320,000000,27.7876,27.8414,27.4351,27.5118,3874348.3479589,0
+CP.US,D,20140321,000000,27.6631,27.6831,27.2509,27.3196,3687375.0934117,0
+CP.US,D,20140324,000000,27.3953,27.6143,27.0965,27.2659,3082846.3137352,0
+CP.US,D,20140325,000000,27.4112,27.4689,27.1762,27.3385,3432905.4781487,0
+CP.US,D,20140326,000000,27.453,27.6472,27.1294,27.1643,2897199.6875545,0
+CP.US,D,20140327,000000,27.1373,27.1772,26.8038,26.8575,3083016.0337912,0
+CP.US,D,20140328,000000,26.9422,27.2489,26.8665,26.988,2880791.0722036,0
+CP.US,D,20140331,000000,27.1991,27.7259,27.1812,27.4013,2966950.6135109,0
+CP.US,D,20140401,000000,27.4351,27.5387,27.1583,27.4511,4437795.8357471,0
+CP.US,D,20140402,000000,27.4959,28.0356,27.3793,27.9131,4471274.8742413,0
+CP.US,D,20140403,000000,27.939,28.0425,27.5815,27.9897,3204263.4392119,0
+CP.US,D,20140404,000000,27.8822,28.2018,27.5835,27.6691,2591068.8940746,0
+CP.US,D,20140407,000000,27.4979,27.5934,26.9363,26.9363,4173536.6873154,0
+CP.US,D,20140408,000000,27.0019,27.0846,26.6535,26.9063,3496227.1271924,0
+CP.US,D,20140409,000000,26.9721,27.3017,26.9363,27.1314,2351557.7417316,0
+CP.US,D,20140410,000000,27.1175,27.1175,26.2451,26.3259,4038593.174657,0
+CP.US,D,20140411,000000,26.1107,26.4703,25.9973,26.1934,3208242.3200505,0
+CP.US,D,20140414,000000,26.2949,26.5459,26.1565,26.4313,3796475.9658335,0
+CP.US,D,20140415,000000,26.4473,26.8665,26.1715,26.4573,2777382.3493509,0
+CP.US,D,20140416,000000,26.5688,26.8476,26.4781,26.8157,1875538.1764974,0
+CP.US,D,20140417,000000,26.8277,27.2579,26.8277,26.9801,2304879.7050395,0
+CP.US,D,20140421,000000,26.99,27.1911,26.7251,27.1175,4207035.8110232,0
+CP.US,D,20140422,000000,27.6303,28.857,27.6303,28.5494,8518702.5301543,0
+CP.US,D,20140423,000000,28.4916,28.6002,28.1411,28.2018,4329339.6986858,0
+CP.US,D,20140424,000000,28.3253,28.3382,27.687,27.8673,2716097.3409787,0
+CP.US,D,20140425,000000,27.8354,28.2875,27.7418,28.2606,5290799.7986511,0
+CP.US,D,20140428,000000,28.3612,28.4418,27.919,28.2198,2774453.9251901,0
+CP.US,D,20140429,000000,27.2977,27.6263,27.2389,27.5407,13368472.210137,0
+CP.US,D,20140430,000000,27.5038,28.4697,27.4311,28.401,8610254.9513463,0
+CP.US,D,20140501,000000,28.2755,28.6828,28.2606,28.4438,4967424.8449294,0
+CP.US,D,20140502,000000,28.5185,29.105,28.5185,28.7306,6074763.8521645,0
+CP.US,D,20140505,000000,28.6519,28.6658,28.2755,28.5284,3340848.9180922,0
+CP.US,D,20140506,000000,28.5284,28.6032,28.389,28.4209,1688916.4131905,0
+CP.US,D,20140507,000000,28.4189,28.851,28.3402,28.8062,2814583.1779479,0
+CP.US,D,20140508,000000,28.8222,29.357,28.7574,29.1528,3473225.5404368,0
+CP.US,D,20140509,000000,29.0811,29.2254,28.8988,28.9865,2021583.7910412,0
+CP.US,D,20140512,000000,29.107,29.6078,29.0592,29.5491,3440664.3962098,0
+CP.US,D,20140513,000000,29.5202,29.561,29.1747,29.1866,3386042.6574902,0
+CP.US,D,20140514,000000,29.2146,29.5102,29.097,29.3151,1910068.6759299,0
+CP.US,D,20140515,000000,29.2822,29.4516,28.7854,28.9397,1941909.765245,0
+CP.US,D,20140516,000000,29.0194,29.2294,28.9008,29.2006,3102023.6757979,0
+CP.US,D,20140519,000000,29.2514,29.583,28.9756,29.5262,2047637.326022,0
+CP.US,D,20140520,000000,29.3758,29.9285,29.343,29.5282,4344015.9643532,0
+CP.US,D,20140521,000000,29.6198,29.8518,29.5412,29.7542,5668999.3517512,0
+CP.US,D,20140522,000000,29.7244,30.1954,29.6516,29.9922,2557396.033268,0
+CP.US,D,20140523,000000,30.0858,30.2152,29.8698,30.1744,1895268.8861981,0
+CP.US,D,20140527,000000,30.3417,30.4363,30.1834,30.3258,2585895.9472803,0
+CP.US,D,20140528,000000,30.3686,30.521,30.1794,30.3746,8758598.31434,0
+CP.US,D,20140529,000000,30.4044,30.5369,30.2452,30.4811,4864593.5719712,0
+CP.US,D,20140530,000000,30.503,30.5757,30.2949,30.505,3828795.0832351,0
+CP.US,D,20140602,000000,30.6394,30.9342,30.5598,30.9143,4837664.3216721,0
+CP.US,D,20140603,000000,30.9203,31.2877,30.7201,31.223,7844242.0575978,0
+CP.US,D,20140604,000000,31.4291,31.8831,31.3743,31.7377,10299259.739477,0
+CP.US,D,20140605,000000,31.8115,32.3373,31.6093,32.3173,10607364.909466,0
+CP.US,D,20140606,000000,32.3471,32.7405,32.2875,32.7365,7384719.4826549,0
+CP.US,D,20140609,000000,32.6937,32.9865,32.4935,32.7037,6509665.9721258,0
+CP.US,D,20140610,000000,32.5861,32.7405,32.3033,32.7067,5410575.9621666,0
+CP.US,D,20140611,000000,32.6679,33.0671,32.6031,32.9566,4533118.2515549,0
+CP.US,D,20140612,000000,32.7813,33.1269,32.6629,33.091,9808447.4143359,0
+CP.US,D,20140613,000000,32.9805,33.8747,32.9467,33.6546,7935078.4409206,0
+CP.US,D,20140616,000000,33.6138,33.8129,33.3609,33.5829,3469882.3566127,0
+CP.US,D,20140617,000000,33.565,33.6705,33.1497,33.1557,3761218.3816642,0
+CP.US,D,20140618,000000,33.1398,33.2911,33.0383,33.2733,4081147.7169718,0
+CP.US,D,20140619,000000,33.3529,33.4027,33.1767,33.2374,3646564.9519088,0
+CP.US,D,20140620,000000,33.4226,33.5929,33.0303,33.5371,4358583.7698665,0
+CP.US,D,20140623,000000,33.4535,33.553,33.2105,33.3738,2254040.0120639,0
+CP.US,D,20140624,000000,32.9964,32.9964,32.2277,32.2417,8158249.2676392,0
+CP.US,D,20140625,000000,32.2745,32.7555,32.2625,32.6011,5250173.4368537,0
+CP.US,D,20140626,000000,32.7017,32.8521,32.4955,32.8112,3247761.9865718,0
+CP.US,D,20140627,000000,32.8381,32.9486,32.6669,32.8719,2630947.0816609,0
+CP.US,D,20140630,000000,32.7833,33.7562,32.7833,33.0502,3302556.4581293,0
+CP.US,D,20140701,000000,33.0611,33.2733,32.8261,32.8859,2703771.0453169,0
+CP.US,D,20140702,000000,33.5451,33.6347,33.0343,33.093,4567417.7710296,0
+CP.US,D,20140703,000000,33.2374,33.6237,33.1985,33.4067,1816304.872707,0
+CP.US,D,20140707,000000,34.1007,34.1007,33.3001,33.4515,3337747.7610933,0
+CP.US,D,20140708,000000,33.321,33.3718,32.9546,33.2573,2115682.0130726,0
+CP.US,D,20140709,000000,33.2792,33.5829,33.1289,33.5729,2031346.2091712,0
+CP.US,D,20140710,000000,33.2453,33.3061,32.9845,33.1866,3343336.4718117,0
+CP.US,D,20140711,000000,33.1806,33.4893,32.9805,33.3629,2619214.3040646,0
+CP.US,D,20140714,000000,33.5053,33.6098,33.2613,33.3509,2260547.6213102,0
+CP.US,D,20140715,000000,33.2613,33.4505,33.1189,33.331,3589748.90359,0
+CP.US,D,20140716,000000,33.3429,33.6237,33.2513,33.559,3939142.2431684,0
+CP.US,D,20140717,000000,33.797,35.1762,33.6934,34.3108,10449781.343899,0
+CP.US,D,20140718,000000,34.5697,35.5526,34.4821,35.5526,6158950.0212236,0
+CP.US,D,20140721,000000,35.42,35.9289,35.3554,35.678,3371783.1600076,0
+CP.US,D,20140722,000000,35.8254,36.4278,35.7826,36.132,4705067.7662372,0
+CP.US,D,20140723,000000,36.3362,36.4158,35.9807,36.2217,4016349.8047195,0
+CP.US,D,20140724,000000,36.3462,36.3462,35.668,35.7198,3565716.9453703,0
+CP.US,D,20140725,000000,35.6053,35.7118,35.426,35.5048,3558795.5807215,0
+CP.US,D,20140728,000000,35.4968,35.5486,35.0446,35.1462,4465915.1349592,0
+CP.US,D,20140729,000000,35.2328,35.2688,34.6942,34.7589,3920564.4247354,0
+CP.US,D,20140730,000000,34.7002,35.211,34.7002,35.1682,2988298.1829164,0
+CP.US,D,20140731,000000,35.0746,35.1602,34.6076,34.6604,4653362.4005502,0
+CP.US,D,20140801,000000,34.5478,34.743,33.9533,34.1545,6358466.4917407,0
+CP.US,D,20140804,000000,34.3686,35.0666,34.1206,35.0198,3960503.8722235,0
+CP.US,D,20140805,000000,34.508,34.7768,34.4114,34.721,5155409.3899874,0
+CP.US,D,20140806,000000,34.5677,34.9092,34.4741,34.6264,2635973.406395,0
+CP.US,D,20140807,000000,34.751,34.8654,34.0161,34.2182,4184443.9626276,0
+CP.US,D,20140808,000000,34.3088,34.6264,34.0788,34.5796,1948992.8158643,0
+CP.US,D,20140811,000000,34.6703,35.0826,34.6344,34.986,1909098.5601071,0
+CP.US,D,20140812,000000,34.96,35.219,34.6802,34.8694,1799505.5999491,0
+CP.US,D,20140813,000000,34.954,35.0924,34.7022,34.7728,2640741.6361329,0
+CP.US,D,20140814,000000,34.8854,35.42,34.8426,35.4072,2469837.5568248,0
+CP.US,D,20140815,000000,35.6292,35.689,34.9998,35.678,3616655.0558932,0
+CP.US,D,20140818,000000,35.8094,36.0713,35.7248,35.9289,2618919.0514229,0
+CP.US,D,20140819,000000,35.9688,36.148,35.8851,36.0773,2715558.0529902,0
+CP.US,D,20140820,000000,36.0394,36.5871,35.9668,36.5333,2863552.9375258,0
+CP.US,D,20140821,000000,36.6608,36.6608,36.2446,36.4786,2295836.3375608,0
+CP.US,D,20140822,000000,36.4925,36.5792,36.2924,36.4198,1551106.7405338,0
+CP.US,D,20140825,000000,36.5045,36.5652,36.381,36.4447,2420308.4240447,0
+CP.US,D,20140826,000000,36.606,36.7205,36.4866,36.5025,2264064.5422331,0
+CP.US,D,20140827,000000,36.6309,36.6588,36.2236,36.5732,2219669.1900805,0
+CP.US,D,20140828,000000,36.5533,36.5921,36.3123,36.5592,2629337.251781,0
+CP.US,D,20140829,000000,36.6777,36.7166,36.4158,36.602,2702723.6014212,0
+CP.US,D,20140902,000000,36.6469,37.3021,36.622,37.2105,4779496.5384697,0
+CP.US,D,20140903,000000,37.5779,37.8129,37.3559,37.4066,4113554.2050532,0
+CP.US,D,20140904,000000,37.5699,37.9881,37.4126,37.7412,3328152.0502372,0
+CP.US,D,20140905,000000,37.7721,37.9393,37.6625,37.8457,2324925.7525957,0
+CP.US,D,20140908,000000,37.8477,38.0717,37.5112,37.5321,2665872.2555431,0
+CP.US,D,20140909,000000,37.5231,37.8169,37.3678,37.6327,3231957.9361538,0
+CP.US,D,20140910,000000,37.7133,37.7193,37.2294,37.3349,3235829.3610989,0
+CP.US,D,20140911,000000,37.0053,37.6585,36.9506,37.6407,3055906.0165686,0
+CP.US,D,20140912,000000,37.5679,37.6018,36.6678,36.7444,5042067.524688,0
+CP.US,D,20140915,000000,36.8231,36.9346,36.7285,36.7743,3296438.5020294,0
+CP.US,D,20140916,000000,36.7903,37.6894,36.6309,37.5779,3693081.3026305,0
+CP.US,D,20140917,000000,37.6446,38.2829,37.5859,38.0947,4837479.5377059,0
+CP.US,D,20140918,000000,38.3925,38.4481,37.555,37.7372,4186238.5764738,0
+CP.US,D,20140919,000000,37.8368,37.9513,37.3289,37.5301,3065524.8254206,0
+CP.US,D,20140922,000000,37.6038,37.7451,36.9446,37.0412,4348286.0807907,0
+CP.US,D,20140923,000000,36.9814,37.0531,36.6757,36.7056,2622583.5986666,0
+CP.US,D,20140924,000000,36.612,37.0033,36.5064,36.9705,3400652.6419523,0
+CP.US,D,20140925,000000,36.8291,36.9406,36.2685,36.4029,2967643.5533844,0
+CP.US,D,20140926,000000,36.3242,37.0969,36.3182,36.9725,2588921.7847276,0
+CP.US,D,20140929,000000,36.7594,37.551,36.5214,37.4953,3389670.0470886,0
+CP.US,D,20140930,000000,37.786,38.5437,37.3987,37.9235,7196780.1293277,0
+CP.US,D,20141001,000000,37.5639,37.7273,35.907,36.4746,9125759.0339778,0
+CP.US,D,20141002,000000,36.8371,38.4641,36.8271,38.4243,14734214.521743,0
+CP.US,D,20141003,000000,38.726,40.2465,38.6851,39.2348,11193321.896274,0
+CP.US,D,20141006,000000,40.0792,40.0872,38.9999,39.2627,7810619.4098255,0
+CP.US,D,20141007,000000,38.9779,38.9779,37.788,37.8747,6536196.5309325,0
+CP.US,D,20141008,000000,37.8387,38.0141,36.8062,37.9881,6135597.9474886,0
+CP.US,D,20141009,000000,38.0201,38.0499,36.2466,36.4198,7104596.0281642,0
+CP.US,D,20141010,000000,36.1181,36.1928,32.9964,34.6175,20752657.426108,0
+CP.US,D,20141013,000000,35.5546,36.6956,33.7651,33.809,10414191.349442,0
+CP.US,D,20141014,000000,33.8986,35.1482,33.3798,34.488,7104917.3915837,0
+CP.US,D,20141015,000000,33.571,34.4333,32.9277,34.2023,8276780.1479039,0
+CP.US,D,20141016,000000,33.4694,36.0206,33.2513,35.418,7604724.8796908,0
+CP.US,D,20141017,000000,36.2236,36.9127,36.2236,36.4646,12032256.166965,0
+CP.US,D,20141020,000000,36.1908,36.4178,35.5466,35.903,7369140.3866307,0
+CP.US,D,20141021,000000,35.6472,37.3787,35.0626,36.5612,11553975.006666,0
+CP.US,D,20141022,000000,36.7305,36.9765,35.8702,35.9518,4737220.1763649,0
+CP.US,D,20141023,000000,36.391,37.4445,36.1928,37.1567,4914824.6829709,0
+CP.US,D,20141024,000000,37.2911,37.5421,36.7425,37.4365,3993428.5588189,0
+CP.US,D,20141027,000000,37.314,37.3479,36.6588,37.091,3528104.3698921,0
+CP.US,D,20141028,000000,37.4225,37.7313,37.2413,37.5609,4019303.3353975,0
+CP.US,D,20141029,000000,37.7173,37.8965,37.0193,37.3727,3485602.0491329,0
+CP.US,D,20141030,000000,37.3061,37.8597,37.0641,37.4574,3214652.5160101,0
+CP.US,D,20141031,000000,37.9791,38.0717,37.6407,37.9573,4075584.1127706,0
+CP.US,D,20141103,000000,37.8905,37.9185,36.9665,37.0352,5098450.7366511,0
+CP.US,D,20141104,000000,36.8789,37.1587,36.5772,37.08,4170742.8340865,0
+CP.US,D,20141105,000000,37.2732,37.4953,36.9406,37.2692,4229309.3087813,0
+CP.US,D,20141106,000000,37.3061,37.7333,37.2045,37.5998,4433119.9979924,0
+CP.US,D,20141107,000000,37.7013,38.1385,37.6407,37.7432,4341636.8707877,0
+CP.US,D,20141110,000000,37.9313,38.2949,37.6825,38.1893,4128104.9381348,0
+CP.US,D,20141111,000000,38.1087,38.5787,38.0639,38.3875,4134714.981971,0
+CP.US,D,20141112,000000,38.4283,38.7877,37.9215,37.9831,5484756.6820097,0
+CP.US,D,20141113,000000,38.0299,38.3217,37.7511,37.788,2795505.2376931,0
+CP.US,D,20141114,000000,37.8348,37.8965,37.314,37.3907,3414178.0248733,0
+CP.US,D,20141117,000000,37.2772,37.8387,37.1348,37.3021,3946531.5932971,0
+CP.US,D,20141118,000000,37.4793,37.5012,36.9187,37.0253,4402449.8766375,0
+CP.US,D,20141119,000000,37.0591,37.076,36.6488,36.9545,3533986.3247309,0
+CP.US,D,20141120,000000,36.8709,37.5151,36.8351,37.2772,2516226.3664394,0
+CP.US,D,20141121,000000,37.7432,37.7721,37.1209,37.3847,4307810.3580962,0
+CP.US,D,20141124,000000,37.6147,38.1693,37.6038,37.9593,4582858.2790792,0
+CP.US,D,20141125,000000,38.1933,38.3695,37.9991,38.0867,2736822.2687587,0
+CP.US,D,20141126,000000,38.0777,38.3815,37.9313,38.3655,2110213.8136365,0
+CP.US,D,20141128,000000,37.6765,37.6765,35.1114,35.3106,7269971.652395,0
+CP.US,D,20141201,000000,35.3852,35.4161,33.1985,34.3248,14915600.069833,0
+CP.US,D,20141202,000000,34.1594,35.5028,34.0589,35.3752,6465050.6868829,0
+CP.US,D,20141203,000000,35.3772,36.2177,35.187,36.16,5172448.6810492,0
+CP.US,D,20141204,000000,36.0434,36.2834,35.3086,35.4848,4380966.7320394,0
+CP.US,D,20141205,000000,35.2708,35.7098,34.962,35.0188,4870861.1629134,0
+CP.US,D,20141208,000000,34.1286,34.277,32.8481,33.0871,12411510.193785,0
+CP.US,D,20141209,000000,32.8241,33.7353,32.5125,33.7134,9550358.44356,0
+CP.US,D,20141210,000000,33.2573,33.5451,31.8215,32.1979,11270578.666598,0
+CP.US,D,20141211,000000,32.0783,32.6877,31.7826,31.9329,6841378.298064,0
+CP.US,D,20141212,000000,31.6711,32.8759,31.1652,32.2467,9271209.1219348,0
+CP.US,D,20141215,000000,32.5095,32.9964,31.9111,32.4995,7004894.031504,0
+CP.US,D,20141216,000000,32.5343,33.8866,32.2745,33.3609,8556548.0941118,0
+CP.US,D,20141217,000000,33.4595,35.0904,33.1289,34.7888,14155822.630684,0
+CP.US,D,20141218,000000,35.3674,35.6472,33.9065,35.0168,10032176.609996,0
+CP.US,D,20141219,000000,35.1353,35.1772,34.277,34.8974,5163971.7165975,0
+CP.US,D,20141222,000000,34.9422,35.2538,34.8226,35.0078,3014545.5402096,0
+CP.US,D,20141223,000000,35.0018,35.672,34.8386,35.6452,3420045.9200625,0
+CP.US,D,20141224,000000,35.9309,36.156,35.436,35.6192,2036678.8334147,0
+CP.US,D,20141226,000000,35.6272,35.7506,35.4092,35.5854,1876157.8053408,0
+CP.US,D,20141229,000000,35.6541,35.925,35.2728,35.8314,2835073.1087273,0
+CP.US,D,20141230,000000,35.7268,35.7786,35.2748,35.3752,2888652.4248547,0
+CP.US,D,20141231,000000,35.4142,35.5734,35.1622,35.2886,3383311.0684239,0
+CP.US,D,20150102,000000,35.0238,35.5664,34.0798,34.5398,6361989.4382277,0
+CP.US,D,20150105,000000,34.1903,34.3288,32.9605,33.1477,7895943.406242,0
+CP.US,D,20150106,000000,33.0044,33.0691,31.9389,32.4249,11466937.741519,0
+CP.US,D,20150107,000000,32.7953,32.8819,32.0983,32.3273,8135784.9603508,0
+CP.US,D,20150108,000000,32.6071,33.2832,32.3939,33.1009,5366340.2874632,0
+CP.US,D,20150109,000000,33.1129,33.2255,32.6509,32.7753,5864479.6985706,0
+CP.US,D,20150112,000000,32.5055,32.5991,31.8135,32.4059,6293504.8849966,0
+CP.US,D,20150113,000000,32.5801,33.0004,32.0415,32.3821,7622424.9742841,0
+CP.US,D,20150114,000000,31.8712,32.3861,31.8025,32.2954,8562793.5913189,0
+CP.US,D,20150115,000000,32.4099,32.9427,32.2037,32.4309,7491707.390593,0
+CP.US,D,20150116,000000,32.1589,32.7733,32.1331,32.7265,5375497.1363995,0
+CP.US,D,20150120,000000,32.8779,33.5331,32.7147,33.3877,6968851.1154782,0
+CP.US,D,20150121,000000,33.3857,33.9165,33.1985,33.6865,6831875.9834517,0
+CP.US,D,20150122,000000,33.0143,34.7708,32.9925,33.4186,9889427.9832848,0
+CP.US,D,20150123,000000,33.2155,33.3101,32.1809,32.2157,10962182.26101,0
+CP.US,D,20150126,000000,32.1211,32.9137,32.1211,32.6171,5542991.750678,0
+CP.US,D,20150127,000000,32.3801,33.0502,32.2137,32.8521,4319377.4326792,0
+CP.US,D,20150128,000000,33.1009,33.1009,32.2705,32.2875,4440389.8410994,0
+CP.US,D,20150129,000000,32.2855,32.7107,31.9469,32.6111,6423966.3822127,0
+CP.US,D,20150130,000000,32.0643,32.4895,31.9369,31.9837,6517408.822016,0
+CP.US,D,20150202,000000,32.2685,33.4694,31.9857,33.2065,5846810.7360584,0
+CP.US,D,20150203,000000,33.3708,34.1186,33.2195,34.044,4400195.311397,0
+CP.US,D,20150204,000000,33.801,34.1575,33.6646,33.789,3306058.315142,0
+CP.US,D,20150205,000000,34.1067,34.7828,33.9952,34.3486,3724694.4247697,0
+CP.US,D,20150206,000000,34.3726,34.8545,34.2043,34.3686,3146142.8562617,0
+CP.US,D,20150209,000000,34.3805,34.7788,34.02,34.1346,3564049.8726314,0
+CP.US,D,20150210,000000,34.4054,34.739,33.7771,34.4273,6503394.3641408,0
+CP.US,D,20150211,000000,34.0987,34.1067,33.4993,33.8946,9345103.6274822,0
+CP.US,D,20150212,000000,34.1505,34.5438,33.801,34.2122,5998454.0996668,0
+CP.US,D,20150213,000000,34.263,34.6464,34.0141,34.1126,4702607.3275561,0
+CP.US,D,20150217,000000,34.5239,35.6482,34.2849,35.5526,9194628.2190518,0
+CP.US,D,20150218,000000,35.2538,35.418,34.978,35.2648,3547114.0204202,0
+CP.US,D,20150219,000000,34.8794,35.457,34.6962,34.751,2992952.9311967,0
+CP.US,D,20150220,000000,34.7042,34.9461,34.5318,34.753,3689344.4486172,0
+CP.US,D,20150223,000000,34.6643,34.9152,34.3526,34.4721,3891859.6415432,0
+CP.US,D,20150224,000000,34.486,34.6762,34.3367,34.4034,3709178.5971687,0
+CP.US,D,20150225,000000,34.5318,35.0626,34.5318,34.8406,2810414.4918397,0
+CP.US,D,20150226,000000,34.6683,34.9272,34.4412,34.5358,3079615.6071078,0
+CP.US,D,20150227,000000,34.518,34.7688,34.281,34.3566,3515983.947671,0
+CP.US,D,20150302,000000,34.3746,34.745,34.2431,34.5956,3136308.1313623,0
+CP.US,D,20150303,000000,34.5956,34.6324,34.1326,34.4154,3939619.2669943,0
+CP.US,D,20150304,000000,34.2949,34.964,34.0788,34.9372,3319779.5288967,0
+CP.US,D,20150305,000000,34.8346,35.5694,34.747,35.4988,7011488.0071693,0
+CP.US,D,20150306,000000,35.1334,35.453,34.3606,34.4214,3956002.7758282,0
+CP.US,D,20150309,000000,34.4652,34.4821,34.034,34.0649,3753952.5556,0
+CP.US,D,20150310,000000,33.7851,33.9215,33.5351,33.559,3885562.927041,0
+CP.US,D,20150311,000000,33.6138,33.9991,33.5351,33.9792,3311051.4992735,0
+CP.US,D,20150312,000000,34.2949,34.3954,33.9045,34.1784,4027549.3198914,0
+CP.US,D,20150313,000000,33.8189,34.1525,33.7771,33.8438,3828754.9128077,0
+CP.US,D,20150316,000000,34.02,35.1094,33.8986,34.739,4366126.7718801,0
+CP.US,D,20150317,000000,34.4214,34.751,34.2342,34.5876,3163053.6019558,0
+CP.US,D,20150318,000000,34.4452,35.1074,34.0589,34.8914,5084810.8680119,0
+CP.US,D,20150319,000000,34.6215,34.8834,34.1684,34.2909,3025431.7260475,0
+CP.US,D,20150320,000000,34.6175,35.0018,34.3646,34.6136,3813479.1035107,0
+CP.US,D,20150323,000000,34.5658,34.6623,33.7602,33.9494,5942204.454375,0
+CP.US,D,20150324,000000,34.0121,34.3885,33.7522,34.2062,3558441.0766993,0
+CP.US,D,20150325,000000,34.3905,34.488,33.7333,33.8149,4253293.062488,0
+CP.US,D,20150326,000000,33.8787,33.9593,33.1965,33.8149,5189205.7748583,0
+CP.US,D,20150327,000000,33.7731,33.8149,33.3021,33.4286,4619051.834208,0
+CP.US,D,20150330,000000,33.5331,33.787,33.3021,33.4893,3372994.2983951,0
+CP.US,D,20150331,000000,33.1249,33.7193,33.0203,33.5182,3341105.0045671,0
+CP.US,D,20150401,000000,33.5471,33.8826,33.3529,33.7253,3252521.1779634,0
+CP.US,D,20150402,000000,33.7641,34.0459,33.6875,33.8478,2520472.3806205,0
+CP.US,D,20150406,000000,33.9752,34.1027,33.4694,33.569,3499446.7869522,0
+CP.US,D,20150407,000000,33.7412,34.0708,33.6427,33.6705,2487644.103051,0
+CP.US,D,20150408,000000,33.8518,34.0609,33.6098,33.8558,2963619.480815,0
+CP.US,D,20150409,000000,33.8806,34.4841,33.8806,34.4741,3128205.7561465,0
+CP.US,D,20150410,000000,34.6016,34.729,34.3088,34.6056,3304308.8930267,0
+CP.US,D,20150413,000000,34.4392,34.733,34.3327,34.3865,1963394.9183644,0
+CP.US,D,20150414,000000,33.8428,34.3606,33.7373,34.2471,5227369.6894533,0
+CP.US,D,20150415,000000,34.4532,34.747,34.3178,34.6922,3434127.6634037,0
+CP.US,D,20150416,000000,34.6922,34.8505,34.4094,34.5796,2706590.0050629,0
+CP.US,D,20150417,000000,34.496,34.9052,34.3486,34.8466,4015097.4916439,0
+CP.US,D,20150420,000000,34.7968,35.6092,34.7968,35.5684,9064487.0809946,0
+CP.US,D,20150421,000000,35.9668,36.0146,34.5,34.6584,11447288.376933,0
+CP.US,D,20150422,000000,34.9152,36.2645,34.8087,35.7766,8245015.382401,0
+CP.US,D,20150423,000000,35.7368,36.4069,35.2826,36.2217,6876246.2290871,0
+CP.US,D,20150424,000000,36.2794,36.3362,35.8871,36.2296,3587893.0298419,0
+CP.US,D,20150427,000000,36.3143,36.3282,35.6033,35.8373,2822997.8782371,0
+CP.US,D,20150428,000000,35.8851,35.8851,35.428,35.7766,3462389.5676333,0
+CP.US,D,20150429,000000,35.66,35.7846,35.1502,35.5366,3671141.2194202,0
+CP.US,D,20150430,000000,35.4112,35.4112,34.8565,34.964,3380070.3191897,0
+CP.US,D,20150501,000000,35.0427,35.8044,34.972,35.6541,3825389.6352484,0
+CP.US,D,20150504,000000,35.9747,36.2486,35.676,35.8592,3737092.0229402,0
+CP.US,D,20150505,000000,35.9408,35.9648,34.6235,34.7002,4482790.7315293,0
+CP.US,D,20150506,000000,34.8734,34.8734,34.1594,34.3626,4782245.1999677,0
+CP.US,D,20150507,000000,34.1883,34.7688,33.8438,34.6922,5327610.9741019,0
+CP.US,D,20150508,000000,35.0746,35.1372,34.5299,34.6504,4203687.6058957,0
+CP.US,D,20150511,000000,34.5996,34.8954,34.255,34.271,2316598.4229862,0
+CP.US,D,20150512,000000,34.2282,34.3307,33.5033,33.5202,5849522.2399111,0
+CP.US,D,20150513,000000,33.5909,33.6407,32.4955,32.86,10273212.230061,0
+CP.US,D,20150514,000000,32.623,33.1009,32.0465,32.7047,10266120.141095,0
+CP.US,D,20150515,000000,32.6349,33.1398,32.5523,32.9407,4426842.3644433,0
+CP.US,D,20150518,000000,32.7933,32.9337,32.3959,32.4657,5953773.5374794,0
+CP.US,D,20150519,000000,32.3531,32.4289,31.689,31.9051,10569703.125215,0
+CP.US,D,20150520,000000,32.0465,32.0983,31.5914,31.8613,5472107.014407,0
+CP.US,D,20150521,000000,31.6691,32.7047,31.6491,32.4209,5527162.593743,0
+CP.US,D,20150522,000000,32.1451,32.4895,32.0057,32.4229,4312722.1971122,0
+CP.US,D,20150526,000000,32.4935,32.6309,31.8493,31.8891,3735729.2411891,0
+CP.US,D,20150527,000000,31.923,32.2137,31.8533,32.0525,3351720.0400197,0
+CP.US,D,20150528,000000,31.8433,31.8533,30.3606,30.7908,25040653.720865,0
+CP.US,D,20150529,000000,30.4752,30.6375,30.1436,30.2212,17658566.405469,0
+CP.US,D,20150601,000000,29.9763,30.734,29.9196,30.6793,5608045.7494053,0
+CP.US,D,20150602,000000,30.7161,31.0238,30.4732,30.6753,4228320.1120055,0
+CP.US,D,20150603,000000,30.5777,31.0836,30.5488,30.6375,3567044.5779975,0
+CP.US,D,20150604,000000,30.6673,30.8984,30.3875,30.7888,4169885.1954605,0
+CP.US,D,20150605,000000,30.6305,31.1194,30.5698,31.0557,3706574.5492096,0
+CP.US,D,20150608,000000,30.8555,30.9989,30.1356,30.3417,4746601.9796949,0
+CP.US,D,20150609,000000,30.3846,30.5837,30.0998,30.2372,5449150.6193823,0
+CP.US,D,20150610,000000,30.4244,30.8187,30.3298,30.4712,5590642.9159751,0
+CP.US,D,20150611,000000,30.5448,30.9402,30.3278,30.6454,9368940.7591286,0
+CP.US,D,20150612,000000,30.3378,30.9163,30.3108,30.6614,8879430.9600973,0
+CP.US,D,20150615,000000,30.3786,30.7988,30.3566,30.6414,6417824.3238562,0
+CP.US,D,20150616,000000,30.6156,30.9282,30.5817,30.6235,5152138.5129326,0
+CP.US,D,20150617,000000,30.9083,30.9989,30.511,30.8516,5289506.3108874,0
+CP.US,D,20150618,000000,30.9302,31.457,30.9242,31.1174,7152055.3796701,0
+CP.US,D,20150619,000000,30.8685,31.209,30.6654,30.7201,3036663.3775613,0
+CP.US,D,20150622,000000,30.983,31.1692,30.8167,30.8784,4673548.0403418,0
+CP.US,D,20150623,000000,30.8267,31.0637,30.758,30.8028,5739534.6053034,0
+CP.US,D,20150624,000000,30.7141,30.9929,29.8638,29.9215,4734525.744944,0
+CP.US,D,20150625,000000,30.1874,30.3178,29.7652,29.789,7743654.3030125,0
+CP.US,D,20150626,000000,29.7462,30.0012,29.6656,29.7363,3568854.2557539,0
+CP.US,D,20150629,000000,29.2782,29.573,29.0552,29.3668,4116584.0595432,0
+CP.US,D,20150630,000000,29.3668,29.565,29.1588,29.4564,4305420.2176631,0
+CP.US,D,20150701,000000,29.5491,29.6556,29.1458,29.4526,2634874.7452043,0
+CP.US,D,20150702,000000,29.3151,29.7692,29.2564,29.6954,3002061.5756201,0
+CP.US,D,20150706,000000,29.5292,30.035,29.345,29.4714,3056982.5840241,0
+CP.US,D,20150707,000000,29.339,29.6218,28.8471,29.5452,4688295.6085178,0
+CP.US,D,20150708,000000,29.2414,29.2644,28.643,28.645,4309167.1142832,0
+CP.US,D,20150709,000000,28.9904,29.095,28.3552,28.4358,4770424.047431,0
+CP.US,D,20150710,000000,28.635,29.0452,28.3592,28.9258,3579182.0726503,0
+CP.US,D,20150713,000000,28.9596,29.1846,28.8252,28.8988,2267176.7460995,0
+CP.US,D,20150714,000000,28.7574,29.0412,28.619,28.7714,4919358.9199689,0
+CP.US,D,20150715,000000,28.7814,29.331,28.6848,28.7674,5819607.3225921,0
+CP.US,D,20150716,000000,28.869,28.9338,28.5962,28.7714,4601818.7208336,0
+CP.US,D,20150717,000000,28.863,29.1648,28.7106,28.9676,4762820.7897762,0
+CP.US,D,20150720,000000,29.0353,29.4376,28.8929,29.1786,4631182.2990359,0
+CP.US,D,20150721,000000,28.861,29.5242,26.9203,27.6651,28255947.959454,0
+CP.US,D,20150722,000000,27.8673,29.101,27.8673,28.9198,16192259.437274,0
+CP.US,D,20150723,000000,28.8003,29.0034,28.2327,28.3482,11235259.822528,0
+CP.US,D,20150724,000000,28.4308,29.0472,28.3791,28.7067,8121688.1530992,0
+CP.US,D,20150727,000000,28.4936,28.6828,28.2058,28.409,4744874.6513148,0
+CP.US,D,20150728,000000,28.6559,29.0622,28.5016,28.9516,6064488.2568238,0
+CP.US,D,20150729,000000,28.9238,29.7582,28.8142,29.6915,5419898.5141161,0
+CP.US,D,20150730,000000,29.4526,29.7482,29.4296,29.6934,3449729.8574237,0
+CP.US,D,20150731,000000,29.805,29.9304,29.4416,29.573,3399662.4409158,0
+CP.US,D,20150803,000000,29.5042,29.6378,29.1458,29.347,3871559.5160334,0
+CP.US,D,20150804,000000,29.2882,29.5292,29.1308,29.1966,5732668.4749923,0
+CP.US,D,20150805,000000,29.327,29.5472,29.093,29.1308,5030433.164639,0
+CP.US,D,20150806,000000,29.123,29.1249,28.5125,28.851,5986713.2879851,0
+CP.US,D,20150807,000000,28.7634,29.117,28.6788,28.7654,4479427.4624914,0
+CP.US,D,20150810,000000,28.9038,29.6516,28.9038,29.591,6196109.6751325,0
+CP.US,D,20150811,000000,29.2972,29.4356,29.1926,29.327,6505702.1551976,0
+CP.US,D,20150812,000000,29.2274,29.3958,28.7426,29.3032,4243872.0929912,0
+CP.US,D,20150813,000000,29.1348,29.3858,29.0174,29.0642,3604738.4985913,0
+CP.US,D,20150814,000000,29.0274,29.4754,29.0274,29.2544,4677419.4652869,0
+CP.US,D,20150817,000000,29.1806,29.1806,28.7734,28.8909,2777397.4132612,0
+CP.US,D,20150818,000000,28.7874,28.9138,28.4856,28.5394,4265106.1809391,0
+CP.US,D,20150819,000000,28.4189,28.4936,27.6611,27.8334,5361160.3108441,0
+CP.US,D,20150820,000000,27.4749,27.4869,26.4743,26.9203,12455341.151432,0
+CP.US,D,20150821,000000,26.4293,26.5807,25.7643,25.9027,7756696.6365435,0
+CP.US,D,20150824,000000,24.0615,25.7353,23.8713,24.9875,6306585.3804336,0
+CP.US,D,20150825,000000,25.4894,25.7313,24.4428,24.5753,13340331.821451,0
+CP.US,D,20150826,000000,25.1658,25.1757,24.4668,25.0413,8071109.5679021,0
+CP.US,D,20150827,000000,25.2952,26.6205,25.2952,26.4801,6649229.0839406,0
+CP.US,D,20150828,000000,26.2711,26.9979,26.1147,26.8705,5486809.3908522,0
+CP.US,D,20150831,000000,26.8615,26.8825,26.2989,26.6983,4822634.5562432,0
+CP.US,D,20150901,000000,26.2373,26.4275,25.589,25.815,4797632.4822009,0
+CP.US,D,20150902,000000,26.1427,26.1895,25.346,25.583,4943945.2300872,0
+CP.US,D,20150903,000000,25.7712,26.1167,25.5521,25.9007,3784252.1047618,0
+CP.US,D,20150904,000000,25.5013,25.7891,25.4127,25.5093,1955487.3697216,0
+CP.US,D,20150908,000000,25.9633,26.4613,25.8967,26.4065,4403808.6413457,0
+CP.US,D,20150909,000000,26.5111,26.8785,26.2929,26.4005,4324392.7105458,0
+CP.US,D,20150910,000000,26.1835,27.1683,26.1655,26.7649,5446941.2458727,0
+CP.US,D,20150911,000000,26.7053,27.0487,26.3029,26.4005,5416632.6583648,0
+CP.US,D,20150914,000000,26.4373,26.5131,26.1795,26.3319,3018360.7265563,0
+CP.US,D,20150915,000000,26.3557,26.988,26.3557,26.9303,3350734.8602867,0
+CP.US,D,20150916,000000,26.9323,27.5954,26.8705,27.453,3981690.7599191,0
+CP.US,D,20150917,000000,27.3813,28.0465,27.3813,27.457,3253397.8975424,0
+CP.US,D,20150918,000000,27.1334,27.4919,26.9472,27.0309,3904463.1131543,0
+CP.US,D,20150921,000000,27.1195,27.9031,26.9571,27.1931,5466128.6505423,0
+CP.US,D,20150922,000000,26.7391,26.7789,26.1815,26.3319,4726374.1609545,0
+CP.US,D,20150923,000000,26.3537,26.4513,25.6806,25.9475,4882900.240019,0
+CP.US,D,20150924,000000,25.6099,25.7333,25.1618,25.6597,12922931.956728,0
+CP.US,D,20150925,000000,26.0101,26.2491,25.9007,26.0669,7495158.0303106,0
+CP.US,D,20150928,000000,25.819,25.9574,25.3171,25.4028,8187050.4598573,0
+CP.US,D,20150929,000000,25.3789,25.5501,25.1638,25.4426,10816813.518169,0
+CP.US,D,20150930,000000,25.9873,26.4573,25.9215,26.4433,10944942.117811,0
+CP.US,D,20151001,000000,26.5847,27.0427,26.5827,26.9551,7757395.6019811,0
+CP.US,D,20151002,000000,26.6245,27.5685,26.4761,27.5307,7010323.0647733,0
+CP.US,D,20151005,000000,27.7557,28.0375,27.6183,27.8314,7270140.3681902,0
+CP.US,D,20151006,000000,27.7976,27.931,27.4033,27.4451,5701313.4478494,0
+CP.US,D,20151007,000000,27.7518,28.399,27.7418,28.173,4328249.0715807,0
+CP.US,D,20151008,000000,28.163,28.887,28.1351,28.7794,4618166.0762827,0
+CP.US,D,20151009,000000,28.8372,29.0702,28.6131,29.0294,4737064.5159586,0
+CP.US,D,20151012,000000,28.9885,29.0662,28.2875,28.5334,3286906.0595964,0
+CP.US,D,20151013,000000,28.1909,28.3652,27.8215,27.8513,3718535.2939815,0
+CP.US,D,20151014,000000,27.8354,27.927,27.5167,27.8334,4221830.5794516,0
+CP.US,D,20151015,000000,28.0336,28.161,27.6243,28.0395,3453581.1971551,0
+CP.US,D,20151016,000000,27.9609,28.0216,27.3256,27.3385,4839140.5848807,0
+CP.US,D,20151019,000000,27.2389,27.3465,26.7023,26.9432,5978032.458614,0
+CP.US,D,20151020,000000,27.2579,28.1192,26.3657,27.8912,7967982.0380416,0
+CP.US,D,20151021,000000,28.1062,28.2058,27.3275,27.3793,6489098.7132735,0
+CP.US,D,20151022,000000,27.461,28.4249,27.461,28.2038,6375627.2983456,0
+CP.US,D,20151023,000000,28.2626,28.4598,27.7876,28.2387,5245825.9923433,0
+CP.US,D,20151026,000000,28.2427,28.399,28.0296,28.1252,3302104.5408206,0
+CP.US,D,20151027,000000,27.8533,27.8693,26.5031,26.6067,5934780.959383,0
+CP.US,D,20151028,000000,26.9531,27.1911,26.1914,26.5299,5155122.1714311,0
+CP.US,D,20151029,000000,26.4235,26.7411,26.3377,26.4901,3217960.5507103,0
+CP.US,D,20151030,000000,26.6803,26.6863,25.8309,25.8807,5328856.2573527,0
+CP.US,D,20151102,000000,25.817,25.8717,25.4595,25.7971,5479189.0607656,0
+CP.US,D,20151103,000000,25.7583,26.2392,25.4715,26.1446,6474454.5839481,0
+CP.US,D,20151104,000000,26.1247,26.2223,25.1797,25.4446,5837016.1815865,0
+CP.US,D,20151105,000000,25.4107,25.4993,24.8322,25.0473,5227882.866664,0
+CP.US,D,20151106,000000,24.89,24.9686,24.5733,24.7336,5635617.7265436,0
+CP.US,D,20151109,000000,24.632,26.6673,24.1112,26.1835,21298721.161419,0
+CP.US,D,20151110,000000,26.0221,26.4185,25.6079,25.7752,8437156.562439,0
+CP.US,D,20151111,000000,25.9475,25.9833,25.2225,25.3331,5685022.3309986,0
+CP.US,D,20151112,000000,25.0981,25.4874,24.8621,25.346,5933144.0144645,0
+CP.US,D,20151113,000000,25.2056,25.6179,24.9796,25.0453,4593189.1087576,0
+CP.US,D,20151116,000000,24.9875,25.3311,24.7038,25.3052,4950985.097497,0
+CP.US,D,20151117,000000,25.3211,25.7851,24.653,25.5273,7882817.7190741,0
+CP.US,D,20151118,000000,26.4255,27.4092,26.2073,27.0079,18551945.664999,0
+CP.US,D,20151119,000000,27.0179,27.4511,26.7491,27.3724,7304055.2558221,0
+CP.US,D,20151120,000000,27.5187,27.7518,27.2191,27.4939,5056866.3101591,0
+CP.US,D,20151123,000000,27.5287,27.5486,26.9103,27.0249,3507333.2461205,0
+CP.US,D,20151124,000000,26.9283,27.1195,26.8237,26.9701,4040490.2230932,0
+CP.US,D,20151125,000000,26.9422,27.2957,26.9103,27.2449,2928565.761565,0
+CP.US,D,20151127,000000,27.1723,27.5187,27.0995,27.2509,1704260.5122142,0
+CP.US,D,20151130,000000,27.0368,27.3097,26.9611,27.1603,4294031.9014823,0
+CP.US,D,20151201,000000,27.1215,27.4092,26.9979,27.1215,4590255.6632933,0
+CP.US,D,20151202,000000,27.0039,27.1623,26.1327,26.3835,6597415.2580994,0
+CP.US,D,20151203,000000,26.4433,26.5339,25.7463,25.9594,5063757.5469874,0
+CP.US,D,20151204,000000,25.5033,25.579,24.7117,24.7685,10803255.998906,0
+CP.US,D,20151207,000000,24.6042,24.63,23.941,24.0306,6554803.4729254,0
+CP.US,D,20151208,000000,23.6214,23.6214,22.8387,23.233,11229332.675958,0
+CP.US,D,20151209,000000,23.2012,23.8434,23.1702,23.7648,5475447.1854491,0
+CP.US,D,20151210,000000,23.7806,23.7806,23.1244,23.2111,4747930.6165827,0
+CP.US,D,20151211,000000,22.8894,23.0816,22.6106,22.7411,6496707.9964924,0
+CP.US,D,20151214,000000,22.7172,22.9622,22.521,22.6614,3474916.7154323,0
+CP.US,D,20151215,000000,22.784,23.0956,22.6774,23.0239,4577456.3608484,0
+CP.US,D,20151216,000000,23.0737,23.707,23.0338,23.6802,5316919.6148371,0
+CP.US,D,20151217,000000,23.7308,23.8634,23.2828,23.3814,7854029.582245,0
+CP.US,D,20151218,000000,23.3166,23.471,22.8994,23.0378,5789820.9506409,0
+CP.US,D,20151221,000000,23.1494,23.3028,22.5957,22.749,3500282.331843,0
+CP.US,D,20151222,000000,22.8128,23.3674,22.7052,23.2599,3191465.1410276,0
+CP.US,D,20151223,000000,23.4162,23.6702,23.2618,23.6682,3443811.7492003,0
+CP.US,D,20151224,000000,23.6702,23.8534,23.5238,23.5476,814619.11095807,0
+CP.US,D,20151228,000000,23.5278,23.5836,23.3554,23.4142,1988627.9723645,0
+CP.US,D,20151229,000000,23.703,23.9151,23.6074,23.723,4220152.4598451,0
+CP.US,D,20151230,000000,23.5626,23.6782,23.3854,23.4998,2006154.3298592,0
+CP.US,D,20151231,000000,23.2748,23.6074,23.255,23.5476,3392124.4602056,0
+CP.US,D,20160104,000000,23.1564,23.3535,22.6096,23.3416,5576763.0290318,0
+CP.US,D,20160105,000000,23.215,23.469,22.9074,23.253,4781768.1761417,0
+CP.US,D,20160106,000000,22.8088,22.9372,21.4008,21.6109,6434084.3086256,0
+CP.US,D,20160107,000000,21.0015,21.2395,20.6989,20.7595,7387405.8799904,0
+CP.US,D,20160108,000000,20.9895,21.0871,20.7267,20.7915,4107718.4462059,0
+CP.US,D,20160111,000000,20.9507,21.0075,20.1323,20.6271,5138524.7550711,0
+CP.US,D,20160112,000000,20.8093,21.0931,20.2915,20.5355,4668825.0023348,0
+CP.US,D,20160113,000000,20.7008,20.7447,19.3237,19.3416,7430800.9884995,0
+CP.US,D,20160114,000000,19.3983,19.8255,19.1763,19.6563,6721591.0876809,0
+CP.US,D,20160115,000000,18.8875,19.3824,18.8626,19.2619,4678420.713191,0
+CP.US,D,20160119,000000,19.5766,19.7907,19.2659,19.7369,7230329.4660699,0
+CP.US,D,20160120,000000,19.244,19.3924,18.6256,19.2271,12318609.050492,0
+CP.US,D,20160121,000000,19.1584,19.4153,17.9186,19.3157,14935320.736926,0
+CP.US,D,20160122,000000,20.0635,21.8021,20.0137,21.5551,14102273.442377,0
+CP.US,D,20160125,000000,21.4954,21.59,20.9657,21.0055,4673917.6082742,0
+CP.US,D,20160126,000000,21.2515,21.6109,21.0245,21.4187,4205738.3062168,0
+CP.US,D,20160127,000000,21.3381,21.7762,20.9816,21.2594,4490990.5200317,0
+CP.US,D,20160128,000000,21.6209,22.3727,21.4506,22.2134,5911156.731002,0
+CP.US,D,20160129,000000,22.289,22.6455,22.064,22.0929,4651858.0180423,0
+CP.US,D,20160201,000000,21.4755,22.1656,21.2275,22.059,3602825.3819842,0
+CP.US,D,20160202,000000,21.5492,21.5492,20.6391,20.9289,6374910.2562157,0
+CP.US,D,20160203,000000,21.2753,21.4147,20.6013,21.3301,5706666.1573065,0
+CP.US,D,20160204,000000,21.4347,23.3246,21.4108,22.7859,8345719.631226,0
+CP.US,D,20160205,000000,22.4982,22.6276,22.0361,22.3129,3528541.2232905,0
+CP.US,D,20160208,000000,21.9067,22.5798,21.6727,22.4902,6787671.4408294,0
+CP.US,D,20160209,000000,22.1954,23.2968,21.9953,22.9014,8492703.2252506,0
+CP.US,D,20160210,000000,22.7013,23.2788,22.7013,23.0418,6432126.0002876,0
+CP.US,D,20160211,000000,22.1715,22.5619,21.6607,22.3438,4664103.9728492,0
+CP.US,D,20160212,000000,22.5519,23.1264,22.285,22.8835,3399571.0531933,0
+CP.US,D,20160216,000000,23.217,23.255,22.4314,23.0239,3625592.9759999,0
+CP.US,D,20160217,000000,23.3456,24.0954,23.1722,23.951,4294457.7080132,0
+CP.US,D,20160218,000000,24.0734,24.0774,23.0717,23.3714,3974339.5716965,0
+CP.US,D,20160219,000000,23.0518,23.469,22.8696,23.237,5090425.6895081,0
+CP.US,D,20160222,000000,23.6254,23.8534,23.473,23.489,5855526.7145535,0
+CP.US,D,20160223,000000,23.4072,23.4202,22.4842,22.5818,4730327.9352759,0
+CP.US,D,20160224,000000,22.1954,22.3298,21.6328,22.2094,6659711.5569825,0
+CP.US,D,20160225,000000,22.4314,22.4922,21.9654,22.1914,5941707.3453354,0
+CP.US,D,20160226,000000,22.4693,22.8466,22.2114,22.293,5681381.8860113,0
+CP.US,D,20160229,000000,22.3199,22.6475,22.1795,22.3647,6218529.7949507,0
+CP.US,D,20160301,000000,22.5698,23.1394,22.4822,22.6953,8326805.385463,0
+CP.US,D,20160302,000000,22.4822,22.7252,22.1287,22.1347,6309225.5817775,0
+CP.US,D,20160303,000000,22.1247,22.6316,22.0371,22.5131,5228616.9812255,0
+CP.US,D,20160304,000000,22.5858,23.4112,22.4782,23.1185,5204331.9493131,0
+CP.US,D,20160307,000000,23.0518,24.3492,22.995,24.3234,8086776.034606,0
+CP.US,D,20160308,000000,24.0954,24.2706,23.1454,23.1872,5380337.6729067,0
+CP.US,D,20160309,000000,23.4162,23.925,23.223,23.8254,5286117.9353323,0
+CP.US,D,20160310,000000,23.8594,24.191,22.9751,23.2012,5868514.8180075,0
+CP.US,D,20160311,000000,23.5278,24.405,23.492,24.3552,4195908.6026208,0
+CP.US,D,20160314,000000,24.1442,24.5454,24.0894,24.3532,3508271.2256013,0
+CP.US,D,20160315,000000,24.164,24.17,23.3894,23.4352,9128961.6213059,0
+CP.US,D,20160316,000000,23.6234,23.6482,23.2012,23.489,5756871.1575284,0
+CP.US,D,20160317,000000,23.6432,24.2447,23.2968,24.0206,7658734.0193918,0
+CP.US,D,20160318,000000,24.3572,24.7705,24.2646,24.7057,6522952.3410036,0
+CP.US,D,20160321,000000,24.644,25.0552,24.6082,24.868,4351831.1210128,0
+CP.US,D,20160322,000000,24.657,24.7784,24.1461,24.176,3193137.2350701,0
+CP.US,D,20160323,000000,24.2378,24.2487,23.8574,23.8912,2581649.9330993,0
+CP.US,D,20160324,000000,23.5776,23.9758,23.4182,23.8882,2461857.7014128,0
+CP.US,D,20160328,000000,23.933,24.0166,23.3934,23.692,2710770.7422994,0
+CP.US,D,20160329,000000,23.5536,24.3453,23.3614,24.2467,2678455.6419405,0
+CP.US,D,20160330,000000,24.5275,25.0702,24.5275,24.7844,5284754.1493205,0
+CP.US,D,20160331,000000,24.8561,24.89,24.4508,24.5394,2924566.7955127,0
+CP.US,D,20160401,000000,24.3214,24.4528,23.7906,24.41,5622567.3589271,0
+CP.US,D,20160404,000000,24.397,24.651,24.2566,24.3234,5184276.8634107,0
+CP.US,D,20160405,000000,23.9758,24.399,23.8414,24.174,3486263.8569251,0
+CP.US,D,20160406,000000,24.2437,24.2507,23.8394,24.0456,2572885.7500912,0
+CP.US,D,20160407,000000,23.8136,24.1322,23.7408,24.0396,2955414.6710092,0
+CP.US,D,20160408,000000,24.41,24.9567,24.3772,24.9228,4572698.1737174,0
+CP.US,D,20160411,000000,25.2952,26.0899,25.1897,25.7692,12350947.248847,0
+CP.US,D,20160412,000000,25.8459,26.8038,25.8459,26.6634,7544603.8094538,0
+CP.US,D,20160413,000000,27.0099,27.9917,26.9551,27.699,9020919.2396474,0
+CP.US,D,20160414,000000,27.6462,27.693,27.225,27.3405,6575103.5984352,0
+CP.US,D,20160415,000000,27.2549,27.3604,27.0059,27.0249,3421203.8326336,0
+CP.US,D,20160418,000000,26.8137,27.1723,26.5947,26.9511,4086617.9249293,0
+CP.US,D,20160419,000000,27.2797,27.7478,27.1812,27.701,7110656.7414051,0
+CP.US,D,20160420,000000,27.0368,27.8493,26.6653,27.5367,12440749.243663,0
+CP.US,D,20160421,000000,27.3315,27.925,27.2349,27.7617,5716819.2328435,0
+CP.US,D,20160422,000000,27.7537,27.9937,27.3913,27.6323,9503895.3186546,0
+CP.US,D,20160425,000000,27.3933,27.4939,26.6555,26.7391,6085624.9314852,0
+CP.US,D,20160426,000000,26.6415,26.9343,26.2591,26.5071,7203928.4568917,0
+CP.US,D,20160427,000000,26.7023,27.0159,26.5549,26.8555,4164892.011329,0
+CP.US,D,20160428,000000,26.8555,27.2071,26.6535,26.7709,4306645.4157002,0
+CP.US,D,20160429,000000,26.9203,26.9432,26.4225,26.6763,4197929.1751212,0
+CP.US,D,20160502,000000,26.7311,26.9999,26.4185,26.8925,2905128.3256716,0
+CP.US,D,20160503,000000,26.4743,26.6265,26.2791,26.3875,4206143.0232733,0
+CP.US,D,20160504,000000,26.1427,26.3089,25.8737,26.0709,4506842.7749625,0
+CP.US,D,20160505,000000,26.1695,26.2651,25.8757,25.8887,4568637.9477633,0
+CP.US,D,20160506,000000,25.6995,26.051,25.6049,25.6657,4462121.038087,0
+CP.US,D,20160509,000000,25.6637,25.7035,25.1369,25.2733,6747218.8161308,0
+CP.US,D,20160510,000000,25.3699,25.7373,25.3599,25.5133,3977066.1394594,0
+CP.US,D,20160511,000000,25.5213,25.5751,25.1518,25.4406,2714632.1246376,0
+CP.US,D,20160512,000000,25.6597,25.8697,25.3151,25.3729,5484721.5328857,0
+CP.US,D,20160513,000000,25.2524,25.4187,24.6201,24.7077,4451086.2216676,0
+CP.US,D,20160516,000000,24.7744,25.2504,24.7256,24.7316,4146031.9956432,0
+CP.US,D,20160517,000000,24.6042,25.1289,24.5594,24.638,5063491.4179056,0
+CP.US,D,20160518,000000,24.5434,24.9915,24.2258,24.405,4830946.8219425,0
+CP.US,D,20160519,000000,24.172,24.172,23.5934,23.713,6622524.7880351,0
+CP.US,D,20160520,000000,23.8772,24.0934,23.8474,23.8812,6030625.5907476,0
+CP.US,D,20160523,000000,23.7846,23.8574,23.5736,23.6602,6214739.7151212,0
+CP.US,D,20160524,000000,23.8554,24.2058,23.6054,23.6802,6240684.7899479,0
+CP.US,D,20160525,000000,23.7728,24.0266,23.717,23.927,6172165.0875926,0
+CP.US,D,20160526,000000,24.2118,24.2666,23.7866,23.9032,6246150.9808625,0
+CP.US,D,20160527,000000,23.8772,24.1442,23.7388,24.0994,4427468.0188507,0
+CP.US,D,20160531,000000,24.1541,24.3692,23.957,23.9619,3011079.8365817,0
+CP.US,D,20160601,000000,23.8056,24.2586,23.5816,24.178,3605811.0490041,0
+CP.US,D,20160602,000000,23.943,24.17,23.8654,24.0754,2579870.3831634,0
+CP.US,D,20160603,000000,24.2646,24.634,23.9868,24.5414,4318424.3892881,0
+CP.US,D,20160606,000000,24.6699,24.7645,24.5026,24.7296,3020011.7311243,0
+CP.US,D,20160607,000000,24.8073,25.2056,24.7934,25.1349,3842824.6050207,0
+CP.US,D,20160608,000000,25.3191,25.6517,25.1976,25.2285,4528867.2160704,0
+CP.US,D,20160609,000000,24.9895,25.0682,24.7276,24.8053,5670644.330755,0
+CP.US,D,20160610,000000,24.6878,24.7724,24.0028,24.0246,7129438.4247574,0
+CP.US,D,20160613,000000,23.7946,23.955,23.5646,23.6742,15770454.885182,0
+CP.US,D,20160614,000000,23.6392,23.6802,23.4332,23.5338,11948427.51471,0
+CP.US,D,20160615,000000,23.5298,23.6602,23.3396,23.3554,15057379.584981,0
+CP.US,D,20160616,000000,23.1752,23.1752,22.6206,23.013,17772625.312899,0
+CP.US,D,20160617,000000,23.1514,23.7388,23.1146,23.5934,9347047.8761706,0
+CP.US,D,20160620,000000,23.9718,24.1461,23.465,23.5626,8182871.7311422,0
+CP.US,D,20160621,000000,22.8038,23.1952,22.5051,22.991,10052117.210181,0
+CP.US,D,20160622,000000,23.1224,23.7468,23.1224,23.6254,6480320.4706159,0
+CP.US,D,20160623,000000,23.9808,24.186,23.8494,24.1521,5309704.0018072,0
+CP.US,D,20160624,000000,23.0598,23.471,22.9174,22.9652,5638226.7958062,0
+CP.US,D,20160627,000000,22.4075,22.6953,22.1636,22.4514,6681072.1817769,0
+CP.US,D,20160628,000000,22.6106,23.0378,22.5778,22.9074,4863543.1152934,0
+CP.US,D,20160629,000000,23.1932,23.5476,23.1454,23.4471,3421553.3153524,0
+CP.US,D,20160630,000000,23.707,23.9988,23.3126,23.8932,5084324.8058397,0
+CP.US,D,20160701,000000,23.8156,24.3831,23.8156,24.1402,4166143.320144,0
+CP.US,D,20160705,000000,24.3234,24.3572,24.0734,24.0974,5269098.7294842,0
+CP.US,D,20160706,000000,23.8812,24.3373,23.5606,24.3154,4017963.6516422,0
+CP.US,D,20160707,000000,24.3811,24.5713,24.0674,24.16,2164367.5668764,0
+CP.US,D,20160708,000000,24.2776,24.8133,24.2776,24.7316,2528195.1452969,0
+CP.US,D,20160711,000000,24.8302,24.9786,24.6649,24.6739,2784633.1115049,0
+CP.US,D,20160712,000000,25.0174,25.4167,24.9666,25.3151,3312611.1161191,0
+CP.US,D,20160713,000000,25.3291,25.9415,25.2952,25.7851,6931577.9801118,0
+CP.US,D,20160714,000000,25.8947,26.5549,25.8947,26.2811,6621586.8085543,0
+CP.US,D,20160715,000000,26.3029,26.3835,26.1347,26.2392,3337193.4091946,0
+CP.US,D,20160718,000000,26.0839,26.6903,25.9953,26.6743,4608530.1949991,0
+CP.US,D,20160719,000000,26.3797,26.8645,26.3219,26.5439,7456674.7608174,0
+CP.US,D,20160720,000000,26.3299,28.1789,26.2711,27.939,10186312.548627,0
+CP.US,D,20160721,000000,27.7209,28.3771,27.5038,27.6383,6376094.2795646,0
+CP.US,D,20160722,000000,27.7458,27.9151,27.5407,27.6651,3536796.2461307,0
+CP.US,D,20160725,000000,27.4451,27.6104,27.2191,27.2509,4251504.4742059,0
+CP.US,D,20160726,000000,27.2559,27.3425,27.0806,27.2051,4006611.4888459,0
+CP.US,D,20160727,000000,27.2349,27.2349,26.7749,27.1563,5472096.9718001,0
+CP.US,D,20160728,000000,27.0707,27.5685,26.992,27.4789,2302029.6132122,0
+CP.US,D,20160729,000000,27.4709,27.9549,27.4251,27.7796,3037738.9407562,0
+CP.US,D,20160801,000000,27.6303,27.8912,27.6044,27.8414,2870520.4981664,0
+CP.US,D,20160802,000000,27.7229,27.8215,26.9701,27.2011,3049444.6033139,0
+CP.US,D,20160803,000000,27.1703,27.4152,27.1155,27.3236,4223214.4506771,0
+CP.US,D,20160804,000000,26.3069,26.6634,26.2731,26.5609,29077000.364368,0
+CP.US,D,20160805,000000,26.5629,26.988,26.5629,26.7211,7208444.6171973,0
+CP.US,D,20160808,000000,26.8417,27.0787,26.7271,26.7939,3034303.3649489,0
+CP.US,D,20160809,000000,26.9043,27.0209,26.7531,26.8705,3512121.561072,0
+CP.US,D,20160810,000000,27.0607,27.0747,26.6535,26.8058,3537146.7331102,0
+CP.US,D,20160811,000000,26.9083,27.3664,26.9083,27.2329,3576592.0843407,0
+CP.US,D,20160812,000000,27.1812,27.4391,27.1115,27.3664,2399936.9960262,0
+CP.US,D,20160815,000000,27.4729,27.8215,27.457,27.6223,3289501.0692094,0
+CP.US,D,20160816,000000,27.7697,27.8135,27.4132,27.6791,2040113.4049613,0
+CP.US,D,20160817,000000,27.6791,27.8782,27.5566,27.8314,3138292.5504781,0
+CP.US,D,20160818,000000,27.8553,28.3751,27.7757,28.2018,3540011.8888478,0
+CP.US,D,20160819,000000,28.0465,28.3592,27.9569,28.2735,3796302.2287348,0
+CP.US,D,20160822,000000,28.0903,28.395,27.9639,28.3363,2254705.8368989,0
+CP.US,D,20160823,000000,28.5225,28.5554,28.3174,28.387,1331956.9736026,0
+CP.US,D,20160824,000000,28.3293,28.5145,28.1949,28.2038,2201957.0443589,0
+CP.US,D,20160825,000000,28.1331,28.401,28.1311,28.2486,1803254.5050905,0
+CP.US,D,20160826,000000,28.3592,28.7067,28.2506,28.403,1689932.7250048,0
+CP.US,D,20160829,000000,28.403,28.879,28.3253,28.7047,2594721.3901901,0
+CP.US,D,20160830,000000,28.6658,28.8411,28.6151,28.7874,2224796.945144,0
+CP.US,D,20160831,000000,28.627,28.7346,28.2118,28.399,2466616.8928043,0
+CP.US,D,20160901,000000,28.4229,28.7406,28.2347,28.5454,3425783.2613625,0
+CP.US,D,20160902,000000,28.8222,28.9826,28.5314,28.6788,2074320.5324529,0
+CP.US,D,20160906,000000,28.9397,29.123,28.7226,28.7914,3017115.4433055,0
+CP.US,D,20160907,000000,28.8411,29.1866,28.7674,28.9138,3045441.620219,0
+CP.US,D,20160908,000000,28.9038,29.0642,28.3213,28.5872,4391718.3469452,0
+CP.US,D,20160909,000000,28.161,28.2855,27.3973,27.4013,5294886.1353831,0
+CP.US,D,20160912,000000,27.2489,28.0863,27.1035,27.8314,4536368.0391353,0
+CP.US,D,20160913,000000,27.4849,27.6651,27.1583,27.3993,4007370.7099246,0
+CP.US,D,20160914,000000,27.3097,27.6462,27.0886,27.2738,3877778.9024627,0
+CP.US,D,20160915,000000,27.1971,27.5606,27.0727,27.5038,4131377.8237109,0
+CP.US,D,20160916,000000,27.3136,27.3993,27.0179,27.2579,4331909.6017817,0
+CP.US,D,20160919,000000,27.4919,27.5566,27.1314,27.2131,2314649.1529943,0
+CP.US,D,20160920,000000,27.3545,27.457,26.7511,26.7899,4340487.9965628,0
+CP.US,D,20160921,000000,26.9511,27.465,26.9383,27.4271,2455607.1829021,0
+CP.US,D,20160922,000000,27.7149,27.7996,27.3445,27.4053,2846292.709113,0
+CP.US,D,20160923,000000,27.2678,27.463,27.1723,27.1772,1887803.2122573,0
+CP.US,D,20160926,000000,27.0567,27.2937,26.9203,27.1483,1864144.8390131,0
+CP.US,D,20160927,000000,27.0507,27.5466,26.9999,27.2659,2586163.0806227,0
+CP.US,D,20160928,000000,27.3425,28.0296,27.3385,27.9091,3957627.6696183,0
+CP.US,D,20160929,000000,28.0057,28.163,27.8035,28.0136,4221434.9007413,0
+CP.US,D,20160930,000000,28.2526,28.4996,28.157,28.397,4190555.8931636,0
+CP.US,D,20161003,000000,28.2018,28.621,28.2018,28.4229,2477584.4237578,0
+CP.US,D,20161004,000000,28.5264,28.641,28.1351,28.2238,2452330.2802832,0
+CP.US,D,20161005,000000,28.3382,28.8332,28.3313,28.7794,4246605.6905788,0
+CP.US,D,20161006,000000,28.7874,28.8312,28.3552,28.4618,6681564.2695131,0
+CP.US,D,20161007,000000,28.385,28.391,27.8434,28.2855,4417578.0596135,0
+CP.US,D,20161010,000000,28.3831,28.5334,28.2626,28.4836,2014916.5043458,0
+CP.US,D,20161011,000000,28.4956,28.6808,28.2098,28.3522,3549190.8315192,0
+CP.US,D,20161012,000000,28.3751,28.4398,27.9937,28.1491,2385964.7170998,0
+CP.US,D,20161013,000000,27.9778,28.4398,27.7518,28.3174,3562583.6520296,0
+CP.US,D,20161014,000000,28.4358,28.639,28.0176,28.0316,6419321.6765392,0
+CP.US,D,20161017,000000,27.8115,28.1003,27.6183,27.9619,4004714.4404098,0
+CP.US,D,20161018,000000,28.2098,28.617,28.1192,28.5334,6900843.5860729,0
+CP.US,D,20161019,000000,28.0724,28.8182,27.7717,27.9639,17864122.499753,0
+CP.US,D,20161020,000000,27.8713,28.0395,27.0408,27.1583,7576671.8616839,0
+CP.US,D,20161021,000000,27.0159,27.4172,26.9452,27.3604,4903026.62843,0
+CP.US,D,20161024,000000,27.4053,27.5895,27.0209,27.0667,4023713.0440703,0
+CP.US,D,20161025,000000,27.0866,27.3993,27.0179,27.3624,3378793.9038576,0
+CP.US,D,20161026,000000,27.2071,27.2897,26.5269,26.7331,5413073.5584931,0
+CP.US,D,20161027,000000,26.7839,27.0607,26.7073,26.9701,5228570.785234,0
+CP.US,D,20161028,000000,26.9303,27.2369,26.7271,26.8038,4741547.5356615,0
+CP.US,D,20161031,000000,26.7809,26.9721,26.5787,26.5907,2820603.7207613,0
+CP.US,D,20161101,000000,26.6883,26.7899,25.9495,26.2373,3322460.9049288,0
+CP.US,D,20161102,000000,26.1595,26.5609,26.1466,26.4493,3396478.9345407,0
+CP.US,D,20161103,000000,26.4513,26.5509,26.1446,26.2223,2704965.1112728,0
+CP.US,D,20161104,000000,26.2671,26.3437,26.051,26.1147,3071961.1321581,0
+CP.US,D,20161107,000000,26.4703,27.0886,26.4703,26.6903,5066095.4658648,0
+CP.US,D,20161108,000000,26.6653,26.9681,25.9067,26.7351,4260354.0193723,0
+CP.US,D,20161109,000000,26.4673,26.7729,26.0749,26.7211,4933663.6091823,0
+CP.US,D,20161110,000000,26.8277,27.6572,26.5339,27.1723,6843320.538231,0
+CP.US,D,20161111,000000,27.0886,27.2489,26.6185,26.6963,4897642.7868916,0
+CP.US,D,20161114,000000,26.7769,26.9363,26.4703,26.5379,5872242.6336745,0
+CP.US,D,20161115,000000,26.6295,27.0119,26.4881,26.9402,3414613.8740112,0
+CP.US,D,20161116,000000,26.7231,26.9979,26.5629,26.9631,2894585.5969885,0
+CP.US,D,20161117,000000,26.9861,27.2977,26.9631,27.1911,2658611.4507822,0
+CP.US,D,20161118,000000,27.0925,27.1991,26.9821,27.0767,2996321.221538,0
+CP.US,D,20161121,000000,27.2509,27.6363,27.2509,27.6183,4590128.1221862,0
+CP.US,D,20161122,000000,27.7896,27.9758,27.6771,27.9429,4721627.0206912,0
+CP.US,D,20161123,000000,27.8235,27.9937,27.7149,27.7338,2005898.2433843,0
+CP.US,D,20161125,000000,27.7149,27.8782,27.7149,27.7498,849246.01941645,0
+CP.US,D,20161128,000000,27.8195,27.8235,27.5187,27.5934,2658057.0988834,0
+CP.US,D,20161129,000000,27.5466,27.8971,27.3585,27.7089,3270780.6457589,0
+CP.US,D,20161130,000000,27.923,28.6708,27.7458,28.4996,5366564.2375962,0
+CP.US,D,20161201,000000,28.7346,29.0811,28.5414,28.8988,6280716.6294191,0
+CP.US,D,20161202,000000,28.9636,29.0094,28.0037,28.1162,3518613.1021473,0
+CP.US,D,20161205,000000,28.3632,28.6091,28.163,28.1909,3773735.4868564,0
+CP.US,D,20161206,000000,28.1003,28.2248,27.7976,28.159,3367980.0247891,0
+CP.US,D,20161207,000000,28.165,28.8232,28.0744,28.7794,3767959.9836503,0
+CP.US,D,20161208,000000,28.8491,29.0662,28.5633,29.0532,2680306.494385,0
+CP.US,D,20161209,000000,29.0353,29.1458,28.8312,29.0682,2588532.1315813,0
+CP.US,D,20161212,000000,29.093,29.093,28.2038,28.3612,5833684.0446298,0
+CP.US,D,20161213,000000,28.393,28.633,28.0704,28.0843,4263922.1575901,0
+CP.US,D,20161214,000000,27.8872,28.1082,27.1055,27.1314,4801267.9058847,0
+CP.US,D,20161215,000000,26.9821,27.5128,26.9821,27.0159,5970058.628766,0
+CP.US,D,20161216,000000,27.2778,27.4072,26.9083,27.0269,7480570.1395836,0
+CP.US,D,20161219,000000,26.9801,27.0329,26.6435,26.8077,5566183.1427033,0
+CP.US,D,20161220,000000,26.8575,27.1812,26.8277,26.9432,3966524.4150369,0
+CP.US,D,20161221,000000,26.9959,27.2559,26.8925,26.9681,2857308.4445793,0
+CP.US,D,20161222,000000,26.8665,26.9383,26.6614,26.6843,2975504.9060356,0
+CP.US,D,20161223,000000,26.6275,26.8177,26.5071,26.6355,3114761.718341,0
+CP.US,D,20161227,000000,26.7251,26.8257,26.6205,26.6614,3039364.838807,0
+CP.US,D,20161228,000000,26.6673,26.8058,26.5071,26.5151,3003444.4425849,0
+CP.US,D,20161229,000000,26.5279,26.7589,26.5011,26.6743,2759825.8640356,0
+CP.US,D,20161230,000000,26.6614,26.9631,26.5489,26.6245,2338891.0016973,0
+CP.US,D,20170103,000000,26.988,27.1503,26.3497,26.3717,3643042.0054217,0
+CP.US,D,20170104,000000,26.6743,27.2549,26.5459,27.2111,4965731.6614125,0
+CP.US,D,20170105,000000,27.0767,27.8673,27.0647,27.4431,4538778.2647821,0
+CP.US,D,20170106,000000,27.4112,27.919,27.2698,27.7089,3757126.0193682,0
+CP.US,D,20170109,000000,27.6363,27.6422,26.994,27.1274,4262983.1738486,0
+CP.US,D,20170110,000000,27.2897,27.4431,27.1175,27.2778,3726524.1877399,0
+CP.US,D,20170111,000000,27.3724,27.5058,27.1683,27.4152,2489593.3730428,0
+CP.US,D,20170112,000000,27.5078,27.5895,27.225,27.5546,3124745.073822,0
+CP.US,D,20170113,000000,27.4809,27.7896,27.3913,27.6811,4953308.9567248,0
+CP.US,D,20170117,000000,27.7089,27.7717,27.1583,27.1971,6149587.2988467,0
+CP.US,D,20170118,000000,26.9303,27.2469,26.8377,27.0767,6146762.3135365,0
+CP.US,D,20170119,000000,27.1373,28.5474,27.1215,28.0296,22601069.517211,0
+CP.US,D,20170120,000000,27.9997,28.1849,27.5098,28.159,10104066.611214,0
+CP.US,D,20170123,000000,28.1789,28.5076,27.8653,28.389,5879457.2424437,0
+CP.US,D,20170124,000000,28.4269,28.6111,28.2566,28.4876,4485148.7356203,0
+CP.US,D,20170125,000000,28.6888,28.881,28.4308,28.7714,6135547.7344543,0
+CP.US,D,20170126,000000,28.6888,28.8929,28.6071,28.8352,3741712.6263571,0
+CP.US,D,20170127,000000,28.9008,29.1438,28.6788,28.8232,3087933.8983712,0
+CP.US,D,20170130,000000,28.6728,28.8162,28.165,28.3154,3206673.6648587,0
+CP.US,D,20170131,000000,28.3632,28.4816,28.1023,28.1869,4133721.7681524,0
+CP.US,D,20170201,000000,28.2248,28.3831,27.9718,28.1491,3628135.7640573,0
+CP.US,D,20170202,000000,28.1292,28.2267,27.7189,27.8135,5836596.4006196,0
+CP.US,D,20170203,000000,27.8713,28.2427,27.8155,28.0037,1663628.1248526,0
+CP.US,D,20170206,000000,27.9718,28.0037,27.4889,27.5815,3185276.8866796,0
+CP.US,D,20170207,000000,27.5187,27.6462,27.2509,27.3973,8718987.2600963,0
+CP.US,D,20170208,000000,27.4172,27.4172,26.9323,27.1931,7569053.5401187,0
+CP.US,D,20170209,000000,27.3684,27.5118,27.2817,27.4033,4377582.373527,0
+CP.US,D,20170210,000000,27.5645,27.6442,27.4959,27.5775,5660548.4980772,0
+CP.US,D,20170213,000000,27.5606,27.9897,27.5586,27.9469,7211065.7375882,0
+CP.US,D,20170214,000000,27.8822,28.1371,27.8414,28.0017,5097687.4985296,0
+CP.US,D,20170215,000000,28.1043,28.2934,28.0525,28.2706,2925176.3817492,0
+CP.US,D,20170216,000000,28.2546,28.3572,28.0116,28.151,3986512.2154734,0
+CP.US,D,20170217,000000,28.1431,28.1451,27.7996,27.9071,2076059.9119613,0
+CP.US,D,20170221,000000,27.8892,28.403,27.7796,28.385,3585252.828498,0
+CP.US,D,20170222,000000,28.2546,28.7326,28.167,28.4776,4210496.4933478,0
+CP.US,D,20170223,000000,28.5205,28.6638,27.9071,27.9619,3500749.3130621,0
+CP.US,D,20170224,000000,27.8912,27.9658,27.4889,27.6163,3597626.324412,0
+CP.US,D,20170227,000000,27.5546,27.7259,27.2429,27.703,4591383.4480438,0
+CP.US,D,20170228,000000,27.7209,27.7318,27.467,27.5058,3682816.7541573,0
+CP.US,D,20170301,000000,27.7358,27.8653,27.5974,27.6552,6578129.4358826,0
+CP.US,D,20170302,000000,27.5645,27.6552,27.4251,27.467,2942727.8457611,0
+CP.US,D,20170303,000000,27.5695,27.8274,27.4291,27.8135,1896970.1038005,0
+CP.US,D,20170306,000000,27.6671,27.8722,27.5974,27.8155,2456039.0149971,0
+CP.US,D,20170307,000000,27.8852,27.9111,27.6711,27.7777,3761715.4907039,0
+CP.US,D,20170308,000000,27.7089,27.921,27.5815,27.6044,2582090.8035405,0
+CP.US,D,20170309,000000,27.5407,27.6492,27.3853,27.461,3265447.0172548,0
+CP.US,D,20170310,000000,27.6143,27.8971,27.3893,27.6711,2516332.8180721,0
+CP.US,D,20170313,000000,27.7229,27.8693,27.6263,27.6572,1989961.6305558,0
+CP.US,D,20170314,000000,27.689,27.689,27.3585,27.4072,3727201.0594423,0
+CP.US,D,20170315,000000,27.5466,27.6183,27.2758,27.5167,2733491.1360628,0
+CP.US,D,20170316,000000,27.4849,27.701,27.3684,27.3993,3079400.695321,0
+CP.US,D,20170317,000000,27.4451,27.5187,27.2917,27.4471,2664973.442229,0
+CP.US,D,20170320,000000,27.3684,27.4311,27.2619,27.3037,3525208.0820732,0
+CP.US,D,20170321,000000,27.4092,27.5327,26.7043,26.8845,4527646.0350761,0
+CP.US,D,20170322,000000,26.8765,27.0647,26.755,26.9651,3671623.2645495,0
+CP.US,D,20170323,000000,26.9183,27.3256,26.8077,27.1503,2650566.3184255,0
+CP.US,D,20170324,000000,27.1563,27.3585,27.0119,27.1354,3948202.6830789,0
+CP.US,D,20170327,000000,26.8058,27.3953,26.7491,27.1603,3300319.9695813,0
+CP.US,D,20170328,000000,27.1723,27.6751,27.0727,27.5645,3241602.8557836,0
+CP.US,D,20170329,000000,27.5875,27.7209,27.3873,27.6671,2503371.8296567,0
+CP.US,D,20170330,000000,27.689,27.9171,27.5954,27.6651,2600482.8337466,0
+CP.US,D,20170331,000000,27.465,27.6611,27.4431,27.4689,2252773.6393387,0
+CP.US,D,20170403,000000,27.4689,27.5775,27.0627,27.5038,2628486.6429798,0
+CP.US,D,20170404,000000,27.3813,27.8005,27.3813,27.7836,2837780.5955372,0
+CP.US,D,20170405,000000,27.9449,28.1959,27.7796,27.8533,4344170.6204989,0
+CP.US,D,20170406,000000,27.9619,28.2038,27.9469,28.0903,2935000.0597811,0
+CP.US,D,20170407,000000,28.0764,28.2606,27.9738,28.0634,2599668.3783301,0
+CP.US,D,20170410,000000,28.0216,28.7067,28.0216,28.5882,3709665.6636015,0
+CP.US,D,20170411,000000,28.5852,28.6111,28.2706,28.6002,4250047.2919503,0
+CP.US,D,20170412,000000,28.5633,28.633,28.1451,28.1978,2655299.3990393,0
+CP.US,D,20170413,000000,28.157,28.3791,28.0236,28.0445,4112739.7496367,0
+CP.US,D,20170417,000000,28.0485,28.4269,28.0425,28.385,3688220.6809095,0
+CP.US,D,20170418,000000,28.2586,28.387,28.0594,28.2994,3022335.590352,0
+CP.US,D,20170419,000000,28.5036,28.5036,27.9937,28.0196,3920036.1836144,0
+CP.US,D,20170420,000000,28.5653,29.1588,28.3691,28.7475,8753562.9512597,0
+CP.US,D,20170421,000000,28.65,28.7366,28.3154,28.6022,4994857.2298322,0
+CP.US,D,20170424,000000,29.0642,29.1378,28.633,28.8003,4908939.7153501,0
+CP.US,D,20170425,000000,28.8003,29.0114,28.6828,28.9357,4972578.7107706,0
+CP.US,D,20170426,000000,28.9058,29.2314,28.5264,28.5334,5273211.1769939,0
+CP.US,D,20170427,000000,28.6519,29.089,28.5016,28.7386,3697039.0939946,0
+CP.US,D,20170428,000000,28.7306,28.7306,28.397,28.65,2390942.837321,0
+CP.US,D,20170501,000000,28.7166,28.9556,28.6848,28.8042,2742740.3769822,0
+CP.US,D,20170502,000000,28.7914,29.1368,28.7266,29.0602,4395759.4919463,0
+CP.US,D,20170503,000000,28.9616,29.0552,28.6868,28.8909,3216394.9083006,0
+CP.US,D,20170504,000000,28.8491,28.9636,28.4558,28.5394,2912752.6728009,0
+CP.US,D,20170505,000000,28.6619,28.9656,28.4697,28.9536,3091542.2070166,0
+CP.US,D,20170508,000000,28.859,29.1648,28.8272,29.0622,3942367.9284923,0
+CP.US,D,20170509,000000,29.0622,29.1608,28.863,29.0532,3103238.8312281,0
+CP.US,D,20170510,000000,29.0294,29.4236,28.9954,29.3878,4416361.8999227,0
+CP.US,D,20170511,000000,29.1568,29.4336,29.0811,29.2046,3163202.2325374,0
+CP.US,D,20170512,000000,29.1628,29.325,28.9556,29.0512,2359694.2618108,0
+CP.US,D,20170515,000000,29.2274,29.8428,29.2274,29.7792,4418505.9964875,0
+CP.US,D,20170516,000000,29.809,29.9942,29.4038,29.5042,4345272.2944715,0
+CP.US,D,20170517,000000,29.1438,29.2126,28.401,28.4358,5743268.4465345,0
+CP.US,D,20170518,000000,28.4269,28.6948,28.2835,28.5205,4770529.4948031,0
+CP.US,D,20170519,000000,28.7186,29.1548,28.6708,29.101,3769483.4471113,0
+CP.US,D,20170522,000000,29.2234,29.4196,29.119,29.353,2394640.5251674,0
+CP.US,D,20170523,000000,29.2972,29.6048,29.2952,29.4038,5759141.7909398,0
+CP.US,D,20170524,000000,29.343,29.6078,29.2742,29.6008,2369991.9508866,0
+CP.US,D,20170525,000000,29.7831,29.821,29.4396,29.7831,3137163.7614669,0
+CP.US,D,20170526,000000,29.7363,29.9604,29.6398,29.6954,3934194.2507678,0
+CP.US,D,20170530,000000,29.6398,29.7811,29.573,29.6696,2803112.5123907,0
+CP.US,D,20170531,000000,29.6238,29.7034,29.339,29.579,7602926.2488019,0
+CP.US,D,20170601,000000,29.7034,29.8916,29.567,29.7244,3750255.8720143,0
+CP.US,D,20170602,000000,29.6456,29.7692,29.4834,29.557,2932591.8426558,0
+CP.US,D,20170605,000000,29.4574,29.9116,29.351,29.3798,4028031.3650207,0
+CP.US,D,20170606,000000,29.3878,29.5082,29.1786,29.2702,3585232.7432843,0
+CP.US,D,20170607,000000,29.319,29.3958,28.8023,28.8431,3918236.5484649,0
+CP.US,D,20170608,000000,28.8202,28.9934,28.8082,28.881,3604128.9123548,0
+CP.US,D,20170609,000000,29.0114,29.2802,28.403,28.6828,5458982.3314997,0
+CP.US,D,20170612,000000,28.7027,28.9377,28.5712,28.9138,4154886.5621129,0
+CP.US,D,20170613,000000,29.1328,29.327,29.0752,29.2683,3550447.1616375,0
+CP.US,D,20170614,000000,29.2952,29.3648,28.7346,28.7943,3501568.789782,0
+CP.US,D,20170615,000000,28.6151,28.9924,28.4776,28.885,2183350.1023659,0
+CP.US,D,20170616,000000,28.871,29.0254,28.7047,28.9885,2197209.9040955,0
+CP.US,D,20170619,000000,29.0811,29.355,28.9845,29.1488,2706051.7213351,0
+CP.US,D,20170620,000000,29.0791,29.0791,28.7674,28.8431,2255789.4341792,0
+CP.US,D,20170621,000000,28.8272,29.0512,28.7306,28.9885,4118685.9771594,0
+CP.US,D,20170622,000000,29.1528,29.5412,29.1269,29.4096,4003673.0220782,0
+CP.US,D,20170623,000000,29.355,29.9822,29.1668,29.7672,2737341.4715334,0
+CP.US,D,20170626,000000,29.8976,30.1097,29.5292,29.7602,2073614.5371906,0
+CP.US,D,20170627,000000,29.815,29.9703,29.6905,29.8388,1955216.2193364,0
+CP.US,D,20170628,000000,30.1177,30.3029,29.9444,30.2212,1313835.0895209,0
+CP.US,D,20170629,000000,30.2969,30.2969,29.7851,30.043,2085801.240617,0
+CP.US,D,20170630,000000,30.1137,30.271,29.9215,30.1456,1631533.9618446,0
+CP.US,D,20170703,000000,30.2272,30.5498,30.0938,30.4164,801205.20097318,0
+CP.US,D,20170705,000000,30.3507,30.5289,29.9802,30.4752,2404541.5312722,0
+CP.US,D,20170706,000000,30.5518,30.6474,30.3318,30.4064,2725582.5831594,0
+CP.US,D,20170707,000000,30.523,30.5837,30.1724,30.4662,1934347.6822783,0
+CP.US,D,20170710,000000,30.4084,30.7908,30.4064,30.4831,2406182.4932333,0
+CP.US,D,20170711,000000,30.5448,30.6156,30.041,30.2412,5093512.7868573,0
+CP.US,D,20170712,000000,30.5678,30.9282,30.3686,30.7868,7289799.7753822,0
+CP.US,D,20170713,000000,30.7848,30.9929,30.6076,30.8964,4235483.5034798,0
+CP.US,D,20170714,000000,31.0497,31.4002,30.983,31.1971,2840098.4292008,0
+CP.US,D,20170717,000000,31.1991,31.2369,30.734,30.7769,2931627.752397,0
+CP.US,D,20170718,000000,30.8705,30.9651,30.3138,30.6305,3502194.4441894,0
+CP.US,D,20170719,000000,30.6076,30.8008,30.273,30.3069,4423397.7502898,0
+CP.US,D,20170720,000000,30.5448,31.209,29.9136,30.4363,6836367.0372401,0
+CP.US,D,20170721,000000,30.3925,30.7301,30.3586,30.3925,3027519.5840139,0
+CP.US,D,20170724,000000,30.3826,30.507,29.9215,29.9404,2981129.7701386,0
+CP.US,D,20170725,000000,30.1774,30.3029,29.805,29.8368,3010742.4049911,0
+CP.US,D,20170726,000000,29.9384,29.9384,29.2564,29.589,5439023.6546232,0
+CP.US,D,20170727,000000,29.6178,29.6816,29.3012,29.4376,3920990.2312663,0
+CP.US,D,20170728,000000,29.553,29.807,29.5042,29.5969,2894897.9220619,0
+CP.US,D,20170731,000000,29.6536,29.7134,29.3072,29.3112,3355555.3115801,0
+CP.US,D,20170801,000000,29.4734,29.6198,29.1468,29.2992,4805083.0922315,0
+CP.US,D,20170802,000000,29.2394,29.567,29.1488,29.5122,3867410.9151389,0
+CP.US,D,20170803,000000,29.5102,29.7164,29.1418,29.2156,3453339.1703297,0
+CP.US,D,20170804,000000,29.3032,29.327,29.0313,29.1458,2914895.7651052,0
+CP.US,D,20170807,000000,29.0194,29.2046,28.863,28.9556,2137442.33362,0
+CP.US,D,20170808,000000,28.9436,29.0074,28.6131,28.6848,3543842.1391047,0
+CP.US,D,20170809,000000,28.5872,28.863,28.4717,28.861,3950632.9939393,0
+CP.US,D,20170810,000000,28.7734,28.8451,28.5593,28.6928,3087841.5063881,0
+CP.US,D,20170811,000000,28.7594,29.091,28.7186,28.863,3092266.2789713,0
+CP.US,D,20170814,000000,28.9198,29.2106,28.9078,29.101,2832720.1259397,0
+CP.US,D,20170815,000000,29.0432,29.2046,28.9536,29.1269,2295881.5292916,0
+CP.US,D,20170816,000000,29.1846,29.2862,28.8352,28.881,2793929.5526765,0
+CP.US,D,20170817,000000,28.879,28.9676,28.4856,28.4896,3009598.5520696,0
+CP.US,D,20170818,000000,28.625,28.625,28.3652,28.5105,4837515.6910906,0
+CP.US,D,20170821,000000,28.5653,28.631,28.401,28.4378,3255432.5296925,0
+CP.US,D,20170822,000000,28.5434,28.6599,28.407,28.4856,3278188.07258,0
+CP.US,D,20170823,000000,28.3592,28.4916,28.2835,28.3572,2830499.7055627,0
+CP.US,D,20170824,000000,28.5852,28.6728,28.391,28.5633,2331897.3302789,0
+CP.US,D,20170825,000000,28.7166,28.885,28.6638,28.6908,3311832.8140873,0
+CP.US,D,20170828,000000,28.7266,28.7943,28.5942,28.633,2454864.0299944,0
+CP.US,D,20170829,000000,28.4637,28.8411,28.4398,28.7963,1531186.2255633,0
+CP.US,D,20170830,000000,28.7654,29.0472,28.7226,28.9038,1889213.1942607,0
+CP.US,D,20170831,000000,29.0432,29.2156,28.8929,29.1668,2062203.1230139,0
+CP.US,D,20170901,000000,29.3628,29.4546,29.1786,29.2952,1320049.4546469,0
+CP.US,D,20170905,000000,29.2026,29.3778,28.9616,29.319,2530127.3428571,0
+CP.US,D,20170906,000000,29.343,29.9882,29.3012,29.5949,2268992.44942,0
+CP.US,D,20170907,000000,29.6836,30.1854,29.6178,30.0609,2443419.475215,0
+CP.US,D,20170908,000000,30.029,30.2362,29.8956,30.029,1764667.7967466,0
+CP.US,D,20170911,000000,30.1744,30.2352,29.8538,30.1117,1628057.2113492,0
+CP.US,D,20170912,000000,30.1585,30.2989,30.0998,30.1664,1104043.0236632,0
+CP.US,D,20170913,000000,29.9882,30.0072,29.4376,29.5004,3691508.630396,0
+CP.US,D,20170914,000000,29.4546,29.8916,29.4296,29.8458,2433547.5926702,0
+CP.US,D,20170915,000000,29.807,29.9723,29.6278,29.7642,1997683.3909716,0
+CP.US,D,20170918,000000,29.8478,30.265,29.821,30.1894,2582661.2236102,0
+CP.US,D,20170919,000000,30.2053,30.4104,30.2053,30.3049,1903422.478709,0
+CP.US,D,20170920,000000,30.3258,30.7719,30.273,30.5877,2768255.6282351,0
+CP.US,D,20170921,000000,30.5956,31.3962,30.515,31.3096,4464633.6983237,0
+CP.US,D,20170922,000000,31.3843,31.6969,31.3225,31.5396,4019435.8978081,0
+CP.US,D,20170925,000000,31.4689,31.7826,31.4251,31.5854,3414811.7133663,0
+CP.US,D,20170926,000000,31.6422,31.6422,31.3465,31.5137,2082560.4913827,0
+CP.US,D,20170927,000000,31.5645,31.7229,31.4589,31.5257,1860174.9965207,0
+CP.US,D,20170928,000000,31.5337,31.7149,31.4151,31.6402,1570233.8895622,0
+CP.US,D,20170929,000000,31.6213,31.7149,31.4789,31.5815,1701623.3236523,0
+CP.US,D,20171002,000000,31.5605,31.6611,31.3116,31.451,2457940.080476,0
+CP.US,D,20171003,000000,31.455,31.4938,31.2051,31.3604,2338835.7673596,0
+CP.US,D,20171004,000000,31.2877,31.4649,31.215,31.4191,2689413.130287,0
+CP.US,D,20171005,000000,31.3166,31.3295,30.9322,31.0557,2662020.9158116,0
+CP.US,D,20171006,000000,30.9611,31.1134,30.8346,30.971,2473902.8040823,0
+CP.US,D,20171009,000000,31.0656,31.1413,30.8575,31.0637,1338853.2317343,0
+CP.US,D,20171010,000000,31.1752,31.2737,30.8247,31.0129,1910682.2792092,0
+CP.US,D,20171011,000000,31.0009,31.4729,30.991,31.4649,2266043.9400455,0
+CP.US,D,20171012,000000,31.7049,32.0624,31.5914,31.7497,3231051.0887543,0
+CP.US,D,20171013,000000,31.8613,32.0156,31.5815,31.6791,1566663.7428229,0
+CP.US,D,20171016,000000,31.7049,31.7657,31.5755,31.6631,1871846.5142151,0
+CP.US,D,20171017,000000,31.5456,31.6471,31.3703,31.4171,4286211.7235192,0
+CP.US,D,20171018,000000,32.4955,33.4465,32.4358,33.2812,11201992.683038,0
+CP.US,D,20171019,000000,33.1677,33.2792,32.9944,33.2633,3721960.827182,0
+CP.US,D,20171020,000000,33.1965,33.6725,33.0791,33.3798,2050765.5980593,0
+CP.US,D,20171023,000000,33.4306,33.4933,33.1806,33.2832,2093708.7892597,0
+CP.US,D,20171024,000000,33.3449,33.5431,33.1787,33.2931,2269023.5815013,0
+CP.US,D,20171025,000000,33.2673,33.2673,32.4457,32.7475,4872517.1887849,0
+CP.US,D,20171026,000000,33.0811,33.0811,32.4995,32.7654,2940877.9975772,0
+CP.US,D,20171027,000000,32.6509,32.9447,32.6091,32.7713,2302239.5036956,0
+CP.US,D,20171030,000000,32.5165,32.9467,32.5165,32.8441,1706879.6240836,0
+CP.US,D,20171031,000000,32.6698,32.9217,32.5165,32.5931,2089566.2139294,0
+CP.US,D,20171101,000000,32.8171,32.9177,32.4935,32.5723,2432364.5735819,0
+CP.US,D,20171102,000000,32.5663,32.9695,32.2625,32.9337,2606549.5725516,0
+CP.US,D,20171103,000000,32.9337,32.9825,32.4517,32.4995,2387424.9121374,0
+CP.US,D,20171106,000000,32.5583,32.5891,32.3801,32.5343,2021111.7885187,0
+CP.US,D,20171107,000000,32.4437,32.4787,32.2875,32.3959,1675898.1819159,0
+CP.US,D,20171108,000000,32.4707,32.858,32.4377,32.7713,2593367.6467852,0
+CP.US,D,20171109,000000,32.6469,33.2045,32.5323,33.1289,3517430.083059,0
+CP.US,D,20171110,000000,33.1727,33.2274,32.86,32.9427,1989725.6292945,0
+CP.US,D,20171113,000000,32.7953,32.7953,32.5363,32.5762,1605963.4762539,0
+CP.US,D,20171114,000000,32.5095,32.6817,32.1161,32.2954,1751577.2587027,0
+CP.US,D,20171115,000000,32.0823,32.1411,31.6631,31.7169,3469090.9991919,0
+CP.US,D,20171116,000000,31.7209,31.919,31.6929,31.7965,3731118.680379,0
+CP.US,D,20171117,000000,31.9429,31.9589,31.4191,31.6929,2529144.1716454,0
+CP.US,D,20171120,000000,31.687,31.7109,31.3903,31.5057,3904478.1770647,0
+CP.US,D,20171121,000000,31.5038,32.0943,31.5038,32.0435,2105825.1944381,0
+CP.US,D,20171122,000000,32.0525,32.6837,32.0525,32.625,2365638.4808122,0
+CP.US,D,20171124,000000,32.7037,32.7813,32.625,32.6679,1220774.2687784,0
+CP.US,D,20171127,000000,32.6609,32.8501,32.5015,32.8013,3470192.6731646,0
+CP.US,D,20171128,000000,32.8759,32.9157,32.5185,32.6269,3349028.6213809,0
+CP.US,D,20171129,000000,32.5523,32.7833,32.3133,32.5643,5146916.3573646,0
+CP.US,D,20171130,000000,32.6917,33.0243,32.5503,32.9277,3601154.2922025,0
+CP.US,D,20171201,000000,32.9009,33.563,32.7713,33.4793,3514747.7027663,0
+CP.US,D,20171204,000000,33.6626,33.8926,32.9715,33.0203,3587626.90076,0
+CP.US,D,20171205,000000,33.0263,33.2065,32.7953,32.8073,3035037.4795105,0
+CP.US,D,20171206,000000,32.8033,33.0223,32.7595,32.9137,1992164.9785012,0
+CP.US,D,20171207,000000,32.8779,33.3937,32.8361,33.2493,2847938.6923776,0
+CP.US,D,20171208,000000,33.3668,33.9105,33.3181,33.8667,4523257.4158776,0
+CP.US,D,20171211,000000,33.8269,33.8368,33.321,33.4575,1770768.680415,0
+CP.US,D,20171212,000000,33.4893,33.563,33.2891,33.5102,1798080.5540355,0
+CP.US,D,20171213,000000,33.4973,34.0011,33.4973,33.803,2276652.949934,0
+CP.US,D,20171214,000000,33.8169,33.9732,33.6178,33.8707,1994939.750777,0
+CP.US,D,20171215,000000,33.8846,34.0708,33.5162,33.5829,2580131.4909417,0
+CP.US,D,20171218,000000,33.6407,33.9872,33.5371,33.6546,1951746.4986658,0
+CP.US,D,20171219,000000,33.7373,33.8149,33.4405,33.6875,2164507.1591118,0
+CP.US,D,20171220,000000,33.8667,34.1206,33.5511,33.8926,1745788.7001078,0
+CP.US,D,20171221,000000,34.0549,34.3307,33.9394,34.281,1996114.7357798,0
+CP.US,D,20171222,000000,34.2411,34.267,34.0609,34.2391,1243889.3369914,0
+CP.US,D,20171226,000000,34.273,34.3905,34.1306,34.1943,493951.64404613,0
+CP.US,D,20171227,000000,34.3387,34.5498,34.2182,34.4781,1326582.1704103,0
+CP.US,D,20171228,000000,34.5568,34.6116,34.3327,34.4821,892384.03718995,0
+CP.US,D,20171229,000000,34.6076,34.6304,34.4074,34.4552,702933.27153014,0
+CP.US,D,20180102,000000,34.5378,34.723,34.2849,34.5478,2318474.3819479,0
+CP.US,D,20180103,000000,34.5956,34.7171,34.4074,34.6264,1840360.933183,0
+CP.US,D,20180104,000000,34.721,34.9252,34.5996,34.6822,1688743.6803524,0
+CP.US,D,20180105,000000,34.8934,35.0974,34.7052,34.8266,3025109.3583672,0
+CP.US,D,20180108,000000,34.8286,35.199,34.751,35.1392,1755673.6380415,0
+CP.US,D,20180109,000000,35.2518,35.3304,35.1582,35.221,1978188.682532,0
+CP.US,D,20180110,000000,35.0646,35.1582,33.7014,33.8826,5050241.2024126,0
+CP.US,D,20180111,000000,33.9633,34.729,33.8129,34.6056,3972542.949329,0
+CP.US,D,20180112,000000,34.7002,34.7002,34.2242,34.502,2826916.5034345,0
+CP.US,D,20180116,000000,34.7569,34.7908,34.1445,34.2371,2675025.0874366,0
+CP.US,D,20180117,000000,34.3466,34.3746,33.8767,34.1824,2960136.7047554,0
+CP.US,D,20180118,000000,34.279,34.4741,33.9125,34.3486,4238175.9263793,0
+CP.US,D,20180119,000000,34.4841,35.4012,34.4234,35.197,6993540.8644471,0
+CP.US,D,20180122,000000,35.1054,35.3304,34.2949,35.0348,3489115.9572738,0
+CP.US,D,20180123,000000,35.0766,35.0766,34.5438,34.7589,2462149.9412724,0
+CP.US,D,20180124,000000,34.952,35.4012,34.7808,35.3832,3372296.3372183,0
+CP.US,D,20180125,000000,35.3225,35.3932,35.0427,35.1562,2865777.3749456,0
+CP.US,D,20180126,000000,35.2668,35.2926,35.0138,35.2348,1577688.5166355,0
+CP.US,D,20180129,000000,35.1422,35.5834,35.0866,35.3146,3151658.2559501,0
+CP.US,D,20180130,000000,35.1274,35.3126,34.8894,35.1622,2390973.9694023,0
+CP.US,D,20180131,000000,35.2498,35.3852,34.7848,34.8814,1814144.7079712,0
+CP.US,D,20180201,000000,34.733,34.9422,34.4452,34.8106,2601052.2495555,0
+CP.US,D,20180202,000000,34.5996,34.5996,33.7273,33.793,2598248.3537198,0
+CP.US,D,20180205,000000,33.4793,33.6994,32.6977,32.7017,3503067.1467257,0
+CP.US,D,20180206,000000,31.3604,33.3041,31.3604,33.095,4035127.4710291,0
+CP.US,D,20180207,000000,33.0851,33.3758,32.8481,33.1537,2097646.4954101,0
+CP.US,D,20180208,000000,33.1209,33.2941,32.4517,32.4517,2391543.3852113,0
+CP.US,D,20180209,000000,32.6509,32.6509,31.7905,32.3313,4627359.0786037,0
+CP.US,D,20180212,000000,32.5683,33.3449,32.4597,33.3121,2823659.6860293,0
+CP.US,D,20180213,000000,33.4833,33.8767,33.2125,33.7134,3709825.3410506,0
+CP.US,D,20180214,000000,33.6387,34.4353,33.2045,34.3726,2821978.5536406,0
+CP.US,D,20180215,000000,34.516,34.7668,34.0798,34.741,2714988.6371812,0
+CP.US,D,20180216,000000,34.5438,35.3912,34.4253,34.976,3824247.7908483,0
+CP.US,D,20180220,000000,34.8047,34.8047,34.2411,34.3008,1813785.1826455,0
+CP.US,D,20180221,000000,34.3506,34.9332,34.273,34.7022,2600212.687622,0
+CP.US,D,20180222,000000,34.7768,35.0974,34.5,34.8067,2356126.123593,0
+CP.US,D,20180223,000000,34.978,35.215,34.755,35.201,1396195.5126527,0
+CP.US,D,20180226,000000,35.2438,35.5644,34.97,35.4649,2132837.7983741,0
+CP.US,D,20180227,000000,35.2786,35.5934,34.727,34.7668,2885681.8217451,0
+CP.US,D,20180228,000000,35.0058,35.0058,33.6666,33.6745,3222210.5819341,0
+CP.US,D,20180301,000000,33.7831,33.7831,33.1029,33.329,3052454.3725903,0
+CP.US,D,20180302,000000,32.856,33.2065,32.856,32.856,2993640.8497667,0
+CP.US,D,20180305,000000,32.4955,33.2085,32.4477,33.1049,3678469.309647,0
+CP.US,D,20180306,000000,33.2931,33.3649,32.9964,33.1767,1980346.8387465,0
+CP.US,D,20180307,000000,32.8659,33.2832,32.6669,33.1169,2175382.298082,0
+CP.US,D,20180308,000000,33.0831,33.7542,33.0831,33.6237,2666282.9981637,0
+CP.US,D,20180309,000000,33.8428,34.1664,33.7353,34.1087,1902303.7323047,0
+CP.US,D,20180312,000000,34.0549,34.1864,33.9045,33.9394,996706.63726703,0
+CP.US,D,20180313,000000,34.0609,34.2491,33.5142,33.5889,2057399.744152,0
+CP.US,D,20180314,000000,33.8438,33.8438,33.3191,33.3738,2395383.6780752,0
+CP.US,D,20180315,000000,33.3708,33.5182,33.1209,33.327,1524494.8366116,0
+CP.US,D,20180316,000000,33.3161,33.6895,33.2872,33.5222,1473966.4644487,0
+CP.US,D,20180319,000000,33.4146,33.565,32.9885,33.1617,1254534.5002646,0
+CP.US,D,20180320,000000,33.2733,33.3758,33.1329,33.2235,1043429.8656901,0
+CP.US,D,20180321,000000,33.3897,33.8249,33.323,33.5291,1170507.0043939,0
+CP.US,D,20180322,000000,33.2961,33.335,32.7166,32.7515,1857361.0580781,0
+CP.US,D,20180323,000000,32.8679,33.2513,32.4209,32.4767,2844318.332604,0
+CP.US,D,20180326,000000,32.7365,32.9078,32.5035,32.7535,2345409.6578111,0
+CP.US,D,20180327,000000,32.9695,33.7273,32.7405,32.8799,2475969.5725745,0
+CP.US,D,20180328,000000,32.862,33.0871,32.5683,32.9546,1750484.6230762,0
+CP.US,D,20180329,000000,33.0751,33.4485,33.0731,33.3569,1802658.9785036,0
+CP.US,D,20180402,000000,33.1557,33.3409,32.6629,32.8839,2128228.2418247,0
+CP.US,D,20180403,000000,33.1129,33.335,32.8541,33.2713,1703531.418956,0
+CP.US,D,20180404,000000,32.7495,33.2413,32.5861,33.1767,1634942.4226134,0
+CP.US,D,20180405,000000,33.331,33.4813,33.2215,33.3957,1811129.9173912,0
+CP.US,D,20180406,000000,33.2792,33.5033,32.4955,32.7245,2284543.426145,0
+CP.US,D,20180409,000000,32.9795,33.4953,32.7634,33.1707,1657495.1048423,0
+CP.US,D,20180410,000000,33.4365,33.8209,33.3688,33.4027,2125444.4312027,0
+CP.US,D,20180411,000000,33.2045,33.8607,33.2045,33.7114,1756310.3393165,0
+CP.US,D,20180412,000000,33.7602,33.9165,33.5491,33.571,1758165.2088039,0
+CP.US,D,20180413,000000,33.7562,33.7771,33.5471,33.6048,2347681.2954831,0
+CP.US,D,20180416,000000,33.8149,34.1286,33.6934,34.026,2501499.8877377,0
+CP.US,D,20180417,000000,34.0878,34.1903,33.8518,33.9792,3052218.3713291,0
+CP.US,D,20180418,000000,34.0549,34.265,33.8597,33.9294,5129939.3304653,0
+CP.US,D,20180419,000000,33.9653,34.1943,32.9467,33.3429,6579002.1384189,0
+CP.US,D,20180420,000000,33.3429,33.3429,32.9157,33.1169,2971417.565043,0
+CP.US,D,20180423,000000,33.1229,33.8558,33.1089,33.4793,2539511.1547085,0
+CP.US,D,20180424,000000,33.4166,33.6765,33.1209,33.2911,3220748.378375,0
+CP.US,D,20180425,000000,33.2852,34.3666,33.1637,34.1166,3827872.1676646,0
+CP.US,D,20180426,000000,34.0181,34.8326,33.9065,34.488,4890827.8738754,0
+CP.US,D,20180427,000000,34.4154,34.954,34.4154,34.8386,2431019.8685232,0
+CP.US,D,20180430,000000,34.9192,35.3792,34.4353,34.4781,2486183.9080133,0
+CP.US,D,20180501,000000,34.3446,34.4492,33.7462,33.8169,3628606.762319,0
+CP.US,D,20180502,000000,33.9633,34.0788,33.4087,33.4595,2152497.2055661,0
+CP.US,D,20180503,000000,33.5142,33.9434,33.321,33.7373,2111157.8186815,0
+CP.US,D,20180504,000000,33.557,34.4492,33.4385,34.2849,2303173.4661337,0
+CP.US,D,20180507,000000,34.4721,34.7748,34.3288,34.6584,1280839.1004169,0
+CP.US,D,20180508,000000,34.4761,34.7988,34.4761,34.6623,1701618.3023489,0
+CP.US,D,20180509,000000,34.8854,35.2826,34.8446,35.0706,3046784.3167563,0
+CP.US,D,20180510,000000,35.3574,35.66,35.3414,35.434,1612366.6423889,0
+CP.US,D,20180511,000000,35.451,35.5126,35.1792,35.2438,1509388.7473705,0
+CP.US,D,20180514,000000,35.3812,35.5107,35.187,35.2906,2047231.6047047,0
+CP.US,D,20180515,000000,35.0944,35.1422,34.7928,34.964,1905017.2446786,0
+CP.US,D,20180516,000000,35.0486,35.205,34.5279,34.731,4140801.8059898,0
+CP.US,D,20180517,000000,34.8226,35.183,34.6962,34.7808,3674760.5749331,0
+CP.US,D,20180518,000000,34.5618,34.6862,33.8966,34.4452,4478329.8055614,0
+CP.US,D,20180521,000000,34.5796,34.8047,34.5279,34.6922,1422110.4596587,0
+CP.US,D,20180522,000000,34.7868,35.0218,34.3646,34.4452,2073428.7489636,0
+CP.US,D,20180523,000000,34.2949,34.7728,34.2023,34.6524,2486451.0413558,0
+CP.US,D,20180524,000000,34.3825,35.0078,34.3825,34.9392,2706861.1554482,0
+CP.US,D,20180525,000000,34.7968,35.455,34.7748,35.199,3633494.4990785,0
+CP.US,D,20180529,000000,34.4452,35.1522,34.3218,34.9939,4311475.9096006,0
+CP.US,D,20180530,000000,34.9352,36.3481,34.9352,35.9886,3691482.5196181,0
+CP.US,D,20180531,000000,36.0574,36.5473,35.8274,36.4348,5157197.9782694,0
+CP.US,D,20180601,000000,36.5174,36.5672,35.9847,36.2177,2909925.6789694,0
+CP.US,D,20180604,000000,36.3571,36.4786,36.0454,36.3063,7400871.0072702,0
+CP.US,D,20180605,000000,36.2406,36.5134,35.9329,36.371,8321927.6913103,0
+CP.US,D,20180606,000000,36.5114,36.5513,36.1201,36.5045,5048891.4760503,0
+CP.US,D,20180607,000000,36.5134,36.5592,35.9906,36.1072,3195356.6511864,0
+CP.US,D,20180608,000000,36.0952,36.381,35.8512,36.3591,2808101.6794794,0
+CP.US,D,20180611,000000,36.391,36.8062,36.1221,36.6349,2327929.4963079,0
+CP.US,D,20180612,000000,36.7365,36.849,36.4278,36.6718,2014118.1171004,0
+CP.US,D,20180613,000000,36.6857,36.9585,36.4407,36.6628,1919034.7153359,0
+CP.US,D,20180614,000000,36.7554,37.1089,36.6329,36.7245,1339592.3675993,0
+CP.US,D,20180615,000000,36.5981,37.0173,36.4148,36.7116,2041263.283447,0
+CP.US,D,20180618,000000,36.5473,36.8629,36.371,36.5592,2742478.2649431,0
+CP.US,D,20180619,000000,36.1948,36.2217,35.7009,35.9728,2050554.7033152,0
+CP.US,D,20180620,000000,36.1151,36.2984,35.8294,36.1928,2710354.9783753,0
+CP.US,D,20180621,000000,36.1928,36.2018,35.1682,35.209,3761372.0335493,0
+CP.US,D,20180622,000000,35.424,35.6172,35.2308,35.428,2538285.9566713,0
+CP.US,D,20180625,000000,35.215,35.2498,34.0748,34.1824,3863233.1906846,0
+CP.US,D,20180626,000000,34.275,34.5508,33.6178,34.4034,3968518.8767596,0
+CP.US,D,20180627,000000,34.5618,34.9272,34.1226,34.1266,2065138.5769995,0
+CP.US,D,20180628,000000,33.7671,34.4134,33.6725,34.3327,2444922.8534621,0
+CP.US,D,20180629,000000,34.4234,34.9481,34.3068,34.6862,3109776.5682949,0
+CP.US,D,20180702,000000,34.2322,34.5299,33.9952,34.1804,1601614.0232223,0
+CP.US,D,20180703,000000,34.4134,34.7629,33.795,33.8129,1265743.0537827,0
+CP.US,D,20180705,000000,34.0021,34.279,33.9145,34.1634,1870112.1560102,0
+CP.US,D,20180706,000000,34.0688,34.4712,33.9474,34.2829,1498637.1324646,0
+CP.US,D,20180709,000000,34.8028,35.455,34.727,35.438,2588956.9338516,0
+CP.US,D,20180710,000000,35.418,35.6452,35.0248,35.5834,2513227.6440306,0
+CP.US,D,20180711,000000,35.3812,35.3812,34.5458,34.6962,2053749.2565578,0
+CP.US,D,20180712,000000,34.9292,35.3634,34.741,35.2388,2465508.1890068,0
+CP.US,D,20180713,000000,35.205,35.7806,35.205,35.5306,2135314.3052261,0
+CP.US,D,20180716,000000,35.7586,35.7586,35.0586,35.1502,4566863.4191309,0
+CP.US,D,20180717,000000,34.956,35.3594,34.956,35.2518,2845051.4429049,0
+CP.US,D,20180718,000000,35.4032,35.9289,35.4032,35.8592,4692054.5562661,0
+CP.US,D,20180719,000000,36.0026,36.7116,35.8114,36.4128,5045857.6045175,0
+CP.US,D,20180720,000000,36.624,37.0153,36.3949,36.9466,3968585.1579649,0
+CP.US,D,20180723,000000,36.9834,36.9834,36.5941,36.7405,2364223.4775053,0
+CP.US,D,20180724,000000,36.9048,37.087,35.8911,36.0026,3052671.2928985,0
+CP.US,D,20180725,000000,36.1132,36.8002,36.1132,36.7903,2975949.7935195,0
+CP.US,D,20180726,000000,36.8181,37.3369,36.5672,37.0681,2323535.8558061,0
+CP.US,D,20180727,000000,37.2194,37.3747,36.9745,37.1387,2473165.6767388,0
+CP.US,D,20180730,000000,37.087,37.5461,37.087,37.2633,4745540.4761496,0
+CP.US,D,20180731,000000,37.3389,37.6545,37.2981,37.5899,3495410.6632545,0
+CP.US,D,20180801,000000,37.5589,38.1166,37.5291,37.8079,2650581.3823357,0
+CP.US,D,20180802,000000,37.5441,38.3964,37.3479,38.3377,2286376.2018972,0
+CP.US,D,20180803,000000,38.3655,38.3655,38.0081,38.2331,2713880.9376443,0
+CP.US,D,20180806,000000,38.2679,38.5457,37.9085,38.4939,1334798.0270837,0
+CP.US,D,20180807,000000,38.5199,38.5687,37.7313,37.9255,3902884.4153557,0
+CP.US,D,20180808,000000,37.8407,38.5527,37.8289,38.5039,1815122.8578794,0
+CP.US,D,20180809,000000,38.4481,38.8077,38.4143,38.492,1229466.145017,0
+CP.US,D,20180810,000000,38.2639,38.5687,38.1465,38.4003,1971974.3174062,0
+CP.US,D,20180813,000000,38.4223,38.956,38.1147,38.3107,3138491.394094,0
+CP.US,D,20180814,000000,38.4581,38.7161,38.3775,38.4661,1809756.0887726,0
+CP.US,D,20180815,000000,38.2421,38.2421,37.8407,37.9991,1638757.6089602,0
+CP.US,D,20180816,000000,38.1107,38.3915,37.8845,37.8965,1642307.6704857,0
+CP.US,D,20180817,000000,38.0121,38.3009,37.8129,38.2461,1834460.9016519,0
+CP.US,D,20180820,000000,38.2381,38.3835,38.0379,38.1833,1095561.0379081,0
+CP.US,D,20180821,000000,38.3655,38.7359,38.3107,38.6553,1631309.007451,0
+CP.US,D,20180822,000000,38.8037,39.2209,38.6245,38.8873,2622558.4921495,0
+CP.US,D,20180823,000000,38.7221,38.8605,38.5607,38.8445,1965143.336219,0
+CP.US,D,20180824,000000,38.9431,39.1801,38.5925,38.6812,1809201.7368739,0
+CP.US,D,20180827,000000,38.8176,39.4808,38.6831,39.3533,1761837.7901331,0
+CP.US,D,20180828,000000,39.5754,39.6192,39.1293,39.1532,1609099.7823768,0
+CP.US,D,20180829,000000,39.3304,39.4768,39.1571,39.3434,1978808.3113754,0
+CP.US,D,20180830,000000,39.1631,39.7158,39.0407,39.7038,4292122.8019179,0
+CP.US,D,20180831,000000,39.7138,40.0673,39.4589,39.901,2370601.5371231,0
+CP.US,D,20180904,000000,39.4669,39.6471,39.0705,39.3772,2099897.0436078,0
+CP.US,D,20180905,000000,39.3733,39.6769,39.0994,39.4171,3651764.009481,0
+CP.US,D,20180906,000000,39.429,39.8193,39.2428,39.5585,2638839.5663933,0
+CP.US,D,20180907,000000,39.5027,39.8114,39.3005,39.3792,2008825.6632843,0
+CP.US,D,20180910,000000,39.5226,39.5226,38.7897,38.8385,4061795.6135498,0
+CP.US,D,20180911,000000,38.8833,39.8602,38.6413,39.5246,2685941.401095,0
+CP.US,D,20180912,000000,39.6809,39.7018,39.2229,39.2388,1712935.3160211,0
+CP.US,D,20180913,000000,39.4101,39.4768,39.0984,39.1781,2361031.9370448,0
+CP.US,D,20180914,000000,39.3045,39.3045,38.8605,38.9531,2286944.6134456,0
+CP.US,D,20180917,000000,38.9401,39.0984,38.8037,38.9719,2601648.7804032,0
+CP.US,D,20180918,000000,39.2707,39.4509,38.9879,39.2089,3054238.9438296,0
+CP.US,D,20180919,000000,39.2926,39.2926,38.8335,38.9251,3889911.375812,0
+CP.US,D,20180920,000000,39.1093,39.5226,39.0058,39.2985,2563355.3161796,0
+CP.US,D,20180921,000000,39.3354,39.8851,39.3354,39.7646,2887221.3533769,0
+CP.US,D,20180924,000000,39.6481,39.8642,39.439,39.665,3641389.996593,0
+CP.US,D,20180925,000000,39.6769,40.146,39.5694,39.9348,4411858.795006,0
+CP.US,D,20180926,000000,39.895,40.1698,39.8193,40.0135,4339575.1235991,0
+CP.US,D,20180927,000000,40.1121,40.5412,39.8253,40.2704,2510412.7013273,0
+CP.US,D,20180928,000000,40.1678,40.608,39.9816,40.2585,2724106.3199507,0
+CP.US,D,20181001,000000,40.61,41.4674,39.891,41.087,4361619.6499207,0
+CP.US,D,20181002,000000,41.1546,41.1546,40.3202,40.5632,2870336.7184607,0
+CP.US,D,20181003,000000,40.7982,40.7982,40.0454,40.2027,2310634.1187711,0
+CP.US,D,20181004,000000,41.2722,41.533,40.6986,41.1964,7314762.6832578,0
+CP.US,D,20181005,000000,41.5728,42.5836,41.4792,41.9214,8648185.8774621,0
+CP.US,D,20181008,000000,41.8068,42.0668,41.1566,41.4634,4435929.9193922,0
+CP.US,D,20181009,000000,41.6196,42.5388,41.539,42.3207,5219504.3197594,0
+CP.US,D,20181010,000000,42.4452,42.4452,39.2408,39.2667,7309819.7121606,0
+CP.US,D,20181011,000000,38.9939,39.5465,38.5547,38.6373,4469551.5629037,0
+CP.US,D,20181012,000000,39.6232,39.8074,39.0187,39.3941,4521863.5020453,0
+CP.US,D,20181015,000000,39.3961,39.6132,38.9919,39.3613,2126721.8507955,0
+CP.US,D,20181016,000000,39.7367,39.8821,39.3165,39.7626,4843284.1644718,0
+CP.US,D,20181017,000000,39.8622,39.887,38.8773,39.1631,3453898.5435319,0
+CP.US,D,20181018,000000,39.1193,39.2577,37.7781,37.9553,5350920.8688881,0
+CP.US,D,20181019,000000,38.5587,38.8365,37.7491,37.7741,6043547.4129962,0
+CP.US,D,20181022,000000,37.7661,38.6373,37.4973,38.4781,4778748.3642585,0
+CP.US,D,20181023,000000,37.7511,37.8965,37.2145,37.7113,5511425.828791,0
+CP.US,D,20181024,000000,37.7392,38.2699,37.0153,37.3349,3613829.0663224,0
+CP.US,D,20181025,000000,37.3987,37.6347,36.8958,37.2553,4766334.697917,0
+CP.US,D,20181026,000000,36.7096,37.5291,36.5513,37.2712,4660848.1597047,0
+CP.US,D,20181029,000000,37.5839,37.9413,36.6369,37.1368,3578919.9606112,0
+CP.US,D,20181030,000000,37.1328,38.6753,37.1328,38.5358,2573624.8859562,0
+CP.US,D,20181031,000000,38.7917,39.3205,38.6354,38.9411,2864254.9157455,0
+CP.US,D,20181101,000000,39.1801,39.2647,38.5925,38.9491,2019979.9867254,0
+CP.US,D,20181102,000000,39.1353,39.6132,38.7549,39.0725,2054180.0843922,0
+CP.US,D,20181105,000000,39.2069,39.5087,38.8913,39.3872,2634321.3975663,0
+CP.US,D,20181106,000000,39.3613,39.8661,38.7857,39.3324,2218889.883788,0
+CP.US,D,20181107,000000,39.6331,39.9816,39.2249,39.7964,1806124.6821315,0
+CP.US,D,20181108,000000,39.6919,40.127,39.4748,39.6033,2009399.0961361,0
+CP.US,D,20181109,000000,39.5047,39.8851,39.2468,39.6501,3802645.1392285,0
+CP.US,D,20181112,000000,39.7098,39.7098,38.9541,39.0347,2956336.582319,0
+CP.US,D,20181113,000000,39.1771,39.7267,38.9999,39.3902,2853041.3409239,0
+CP.US,D,20181114,000000,39.6092,40.1071,39.0247,39.2747,2272514.3916463,0
+CP.US,D,20181115,000000,39.0865,40.121,38.7977,39.7984,4744879.6726182,0
+CP.US,D,20181116,000000,39.7925,40.2126,39.6252,39.8602,3376675.9180705,0
+CP.US,D,20181119,000000,39.8034,40.0394,39.3225,39.6879,3531618.2780329,0
+CP.US,D,20181120,000000,39.0118,39.1651,37.4753,37.5301,5757410.4455169,0
+CP.US,D,20181121,000000,37.8019,39.1333,37.8019,38.8973,4477689.0872436,0
+CP.US,D,20181123,000000,38.5707,38.7429,38.4343,38.4761,652549.51290609,0
+CP.US,D,20181126,000000,38.6393,39.1711,38.1405,38.2659,3631735.0343564,0
+CP.US,D,20181127,000000,38.0777,38.6025,38.0777,38.2989,3147776.7883981,0
+CP.US,D,20181128,000000,38.3755,40.0056,38.3755,39.9777,5692852.5515685,0
+CP.US,D,20181129,000000,39.8293,40.598,39.8293,39.9836,3266211.259637,0
+CP.US,D,20181130,000000,39.7765,40.359,39.6859,40.1798,3511338.2377368,0
+CP.US,D,20181203,000000,41.0092,41.3488,39.6033,39.6979,3731955.2295305,0
+CP.US,D,20181204,000000,39.4768,39.5166,37.9294,37.9493,4875326.1059241,0
+CP.US,D,20181206,000000,37.5131,37.7073,36.9247,37.2314,5123724.9653394,0
+CP.US,D,20181207,000000,37.7093,37.8707,35.9309,35.9538,4001264.8049529,0
+CP.US,D,20181210,000000,35.9926,36.2256,35.3354,36.1092,3927293.9755933,0
+CP.US,D,20181211,000000,36.7673,37.1965,36.1201,36.3242,2968110.5346035,0
+CP.US,D,20181212,000000,36.8789,37.0452,36.3969,36.4128,2453956.1783341,0
+CP.US,D,20181213,000000,36.5921,36.8221,36.0166,36.0952,3034139.670457,0
+CP.US,D,20181214,000000,35.7866,36.0474,34.723,34.7828,5684150.632723,0
+CP.US,D,20181217,000000,34.6364,34.8166,34.0858,34.2988,6450973.9648452,0
+CP.US,D,20181218,000000,34.4552,35.221,34.3506,34.723,3623270.1210328,0
+CP.US,D,20181219,000000,34.8126,35.2926,34.022,34.0629,3286275.3838855,0
+CP.US,D,20181220,000000,33.9454,34.2023,32.3133,33.1348,7844893.8227831,0
+CP.US,D,20181221,000000,33.1577,33.5351,32.6589,32.7445,3593938.6791725,0
+CP.US,D,20181224,000000,32.5951,32.6409,31.921,31.9917,1905756.3805436,0
+CP.US,D,20181226,000000,32.0903,33.335,31.8135,33.2931,2677049.6769798,0
+CP.US,D,20181227,000000,32.7445,33.4206,32.4817,33.3489,3106187.3406026,0
+CP.US,D,20181228,000000,33.4186,34.0898,33.3977,33.6646,2759451.2747997,0
+CP.US,D,20181231,000000,33.9494,34.2142,33.6586,33.8309,2427954.864909,0
+CP.US,D,20190102,000000,33.4694,34.1664,33.0631,34.1126,2201439.8501056,0
+CP.US,D,20190103,000000,34.0768,34.0957,33.1906,33.2175,3151622.1025654,0
+CP.US,D,20190104,000000,33.8149,34.6215,33.7831,34.4214,2367459.2054362,0
+CP.US,D,20190107,000000,34.3546,35.3932,34.2242,35.0786,3016546.0274964,0
+CP.US,D,20190108,000000,35.5664,36.1012,35.5008,35.7706,3565383.5308226,0
+CP.US,D,20190109,000000,35.9578,36.5234,35.684,36.375,3694954.2488101,0
+CP.US,D,20190110,000000,36.148,36.393,35.8214,36.2058,3881998.8058659,0
+CP.US,D,20190111,000000,36.2038,36.375,35.9986,36.0325,3787179.5246618,0
+CP.US,D,20190114,000000,35.8334,36.9645,35.8334,36.8978,2548571.5946188,0
+CP.US,D,20190115,000000,37.1667,37.2553,36.7325,36.9008,3191603.7290023,0
+CP.US,D,20190116,000000,37.1687,37.5321,36.5732,36.8371,3432168.350805,0
+CP.US,D,20190117,000000,36.62,37.3698,36.5154,37.1567,2931124.6177933,0
+CP.US,D,20190118,000000,37.5301,37.8437,37.4325,37.6167,4254979.21618,0
+CP.US,D,20190122,000000,37.1945,37.5879,37.1029,37.3539,2255604.650213,0
+CP.US,D,20190123,000000,37.5171,37.6018,37.0253,37.2473,4525508.968336,0
+CP.US,D,20190124,000000,38.1653,38.7221,37.7979,38.492,5286969.5483941,0
+CP.US,D,20190125,000000,38.7389,39.3165,38.6493,39.1074,2963474.8672762,0
+CP.US,D,20190128,000000,38.6911,38.7409,38.1505,38.6493,2865429.9007483,0
+CP.US,D,20190129,000000,38.8525,39.2049,38.3535,39.0745,2222946.0926994,0
+CP.US,D,20190130,000000,39.4081,39.5754,39.1452,39.3265,3209077.8649413,0
+CP.US,D,20190131,000000,39.2329,39.4001,38.8445,39.0267,4160640.9758446,0
+CP.US,D,20190201,000000,39.0078,39.2149,38.6673,38.9013,3469374.2007054,0
+CP.US,D,20190204,000000,38.7389,38.9799,38.6045,38.8993,1853976.6995658,0
+CP.US,D,20190205,000000,39.0098,39.1751,38.7529,38.8833,2539788.3306578,0
+CP.US,D,20190206,000000,38.7748,38.9719,38.3217,38.3635,1717128.1043858,0
+CP.US,D,20190207,000000,38.1933,38.4143,37.7741,38.2849,2788344.8590008,0
+CP.US,D,20190208,000000,38.0887,38.4183,38.0071,38.1633,1820678.4279952,0
+CP.US,D,20190211,000000,38.3277,38.5807,37.4693,37.7153,2173720.2466465,0
+CP.US,D,20190212,000000,38.2111,38.3029,37.5899,38.0161,2390480.8774054,0
+CP.US,D,20190213,000000,38.022,38.0947,37.5899,37.6327,2281171.1187609,0
+CP.US,D,20190214,000000,37.2533,38.6245,37.2085,38.4721,2746379.8177088,0
+CP.US,D,20190215,000000,38.6553,38.9739,38.5417,38.9271,1641220.0561625,0
+CP.US,D,20190219,000000,38.6653,39.3922,38.4581,39.3633,2215409.1162498,0
+CP.US,D,20190220,000000,39.5107,39.9368,39.429,39.5893,1534831.6918541,0
+CP.US,D,20190221,000000,39.6092,39.7367,39.2468,39.3693,1943053.6181665,0
+CP.US,D,20190222,000000,39.3892,39.6919,39.2388,39.6272,1279520.506136,0
+CP.US,D,20190225,000000,39.6481,40.0494,39.6152,39.7586,1743162.5584134,0
+CP.US,D,20190226,000000,39.6053,39.9209,39.4937,39.5226,2178546.7235042,0
+CP.US,D,20190227,000000,39.5893,39.8562,39.3633,39.7347,1610388.2488372,0
+CP.US,D,20190228,000000,39.5266,39.6451,39.0177,39.3324,2341188.7501472,0
+CP.US,D,20190301,000000,39.431,39.8831,38.9211,38.9699,3289869.6328813,0
+CP.US,D,20190304,000000,39.1452,39.9568,39.1452,39.5306,2354013.1591093,0
+CP.US,D,20190305,000000,39.4907,39.8313,39.1841,39.2189,1750141.1659215,0
+CP.US,D,20190306,000000,39.2787,39.2787,38.5767,38.7847,1919133.1328831,0
+CP.US,D,20190307,000000,38.7569,39.1373,38.6453,38.9899,2399480.0574139,0
+CP.US,D,20190308,000000,38.8137,39.0845,38.3795,39.0586,1807289.6245274,0
+CP.US,D,20190311,000000,39.0227,39.5087,38.958,39.2348,2112999.6327799,0
+CP.US,D,20190312,000000,39.1213,39.2408,38.5358,38.8355,2446490.5043933,0
+CP.US,D,20190313,000000,38.956,39.0964,38.6911,39.0207,2412069.4693755,0
+CP.US,D,20190314,000000,39.0207,39.0207,38.5179,38.8097,2426175.3149732,0
+CP.US,D,20190315,000000,38.9152,39.3105,38.7847,39.1014,2009553.7522819,0
+CP.US,D,20190318,000000,38.9919,39.3752,38.9401,39.3374,1754238.549521,0
+CP.US,D,20190319,000000,39.6192,39.6212,38.3735,38.5767,2440466.9487977,0
+CP.US,D,20190320,000000,38.5707,38.8216,38.0639,38.2171,2674737.8688804,0
+CP.US,D,20190321,000000,38.1285,38.8216,37.9653,38.7768,2371197.06371,0
+CP.US,D,20190322,000000,38.6065,38.6065,38.0827,38.1615,2814563.0927341,0
+CP.US,D,20190325,000000,37.9811,38.7529,37.9811,38.2251,2107102.6140309,0
+CP.US,D,20190326,000000,38.4521,38.9251,38.3157,38.4113,1734559.0571153,0
+CP.US,D,20190327,000000,38.3029,38.6971,38.2699,38.5527,1765934.1694718,0
+CP.US,D,20190328,000000,38.492,39.3673,38.492,39.1293,1505004.1452148,0
+CP.US,D,20190329,000000,39.3752,39.7845,39.2069,39.3713,2936287.5219808,0
+CP.US,D,20190401,000000,39.5445,40.0394,39.3613,39.9956,4075984.8127843,0
+CP.US,D,20190402,000000,40.0115,40.0115,39.3493,39.5465,2687407.6216968,0
+CP.US,D,20190403,000000,39.673,39.8034,39.199,39.5385,1853068.8479055,0
+CP.US,D,20190404,000000,39.4489,39.8661,39.3304,39.6371,1496152.5915271,0
+CP.US,D,20190405,000000,39.7964,39.9488,39.4768,39.7178,3243854.408242,0
+CP.US,D,20190408,000000,39.6979,40.2644,39.4708,40.2306,2361432.6370586,0
+CP.US,D,20190409,000000,40.0095,40.3122,39.8213,40.136,1958681.9229643,0
+CP.US,D,20190410,000000,40.136,40.2814,39.8821,40.2445,1420501.6340395,0
+CP.US,D,20190411,000000,40.1818,40.361,40.1031,40.3501,1611105.2909671,0
+CP.US,D,20190412,000000,40.3929,41.0192,40.3869,40.7762,1697343.164608,0
+CP.US,D,20190415,000000,40.9028,40.9028,40.383,40.6299,1045459.4765368,0
+CP.US,D,20190416,000000,40.6688,40.7922,40.3322,40.4128,1319699.9719281,0
+CP.US,D,20190417,000000,40.7574,41.1806,40.7166,41.1148,2873136.5972538,0
+CP.US,D,20190418,000000,41.297,41.4752,40.9416,41.327,1663899.2752379,0
+CP.US,D,20190422,000000,41.2542,41.8945,41.0372,41.8418,2482881.8988772,0
+CP.US,D,20190423,000000,41.7521,41.9433,41.3906,41.8985,2589449.0215878,0
+CP.US,D,20190424,000000,42.0628,43.4787,41.9792,42.8853,5358648.654868,0
+CP.US,D,20190425,000000,42.721,42.8833,42.1952,42.5009,2023633.4871016,0
+CP.US,D,20190426,000000,42.4372,42.5776,42.248,42.4272,1247776.8301076,0
+CP.US,D,20190429,000000,42.4372,42.8046,42.0976,42.5776,1626713.5105512,0
+CP.US,D,20190430,000000,42.4969,43.0167,42.3565,42.8186,2308335.3660605,0
+CP.US,D,20190501,000000,42.9072,43.0695,42.6264,42.6662,1644392.5156701,0
+CP.US,D,20190502,000000,42.6224,42.6224,41.9712,42.0817,2525564.9865599,0
+CP.US,D,20190503,000000,42.2898,42.6433,42.2898,42.5955,1579093.4773354,0
+CP.US,D,20190506,000000,41.8467,42.5328,41.769,42.5248,2308151.586355,0
+CP.US,D,20190507,000000,42.0409,42.2301,41.549,41.8358,2592433.6843471,0
+CP.US,D,20190508,000000,41.8905,42.4392,41.7362,42.1992,1505922.0394819,0
+CP.US,D,20190509,000000,41.9941,42.252,41.6436,41.9812,2573793.6017514,0
+CP.US,D,20190510,000000,42.027,42.1235,41.3688,41.9373,1922106.7487748,0
+CP.US,D,20190513,000000,41.3468,41.5808,40.9584,41.4166,1906923.3314609,0
+CP.US,D,20190514,000000,41.5768,42.1295,41.4713,41.9064,1174804.2358699,0
+CP.US,D,20190515,000000,41.7282,42.6453,41.7122,42.5388,1614484.6281759,0
+CP.US,D,20190516,000000,42.5427,43.7227,42.4013,43.6909,2246841.4714657,0
+CP.US,D,20190517,000000,43.2597,43.9249,43.1989,43.7087,1888669.8892294,0
+CP.US,D,20190520,000000,43.5305,43.7257,43.2169,43.5106,1687045.4755322,0
+CP.US,D,20190521,000000,43.7695,43.7795,43.2487,43.3712,1346632.2350092,0
+CP.US,D,20190522,000000,43.3095,43.4937,43.1203,43.3762,1062027.7693369,0
+CP.US,D,20190523,000000,42.9221,43.0048,41.8846,42.3974,2990635.0975331,0
+CP.US,D,20190524,000000,42.7309,42.9122,42.2052,42.709,2053021.1675604,0
+CP.US,D,20190528,000000,42.8893,43.5963,42.8893,42.9012,2255779.3915724,0
+CP.US,D,20190529,000000,42.4541,42.5935,42.1912,42.2978,4226459.2169541,0
+CP.US,D,20190530,000000,42.2978,42.4601,42.1016,42.242,2888807.0810004,0
+CP.US,D,20190531,000000,41.6595,42.1016,41.3826,41.9234,5559707.6697989,0
+CP.US,D,20190603,000000,41.9234,42.9052,41.9234,42.5368,4943442.0954834,0
+CP.US,D,20190604,000000,43.0715,43.2169,42.8654,43.1741,3323342.6458113,0
+CP.US,D,20190605,000000,43.4509,43.8989,43.2089,43.7247,2049488.1784665,0
+CP.US,D,20190606,000000,43.7974,44.2355,43.6341,44.1369,1665289.1720274,0
+CP.US,D,20190607,000000,44.3271,45.1775,44.2176,44.8389,4142033.029591,0
+CP.US,D,20190610,000000,44.9803,45.3309,44.3491,44.3511,1996385.8861651,0
+CP.US,D,20190611,000000,44.7822,44.9266,44.1727,44.4815,1656884.5143451,0
+CP.US,D,20190612,000000,44.4815,44.9325,44.4526,44.5303,1099709.6388025,0
+CP.US,D,20190613,000000,44.6896,44.7035,44.2117,44.4427,1199616.5046426,0
+CP.US,D,20190614,000000,44.4575,44.4575,43.9965,44.3251,1252206.6239941,0
+CP.US,D,20190617,000000,44.2535,44.8927,44.0881,44.7782,2328335.2176252,0
+CP.US,D,20190618,000000,44.9823,45.3607,44.5661,44.6309,2905738.9161689,0
+CP.US,D,20190619,000000,44.7901,45.2104,44.6507,45.0829,1661324.3508386,0
+CP.US,D,20190620,000000,45.6366,45.9632,45.4832,45.9333,1282059.2771505,0
+CP.US,D,20190621,000000,45.765,46.0926,45.6137,45.8397,1351682.6619999,0
+CP.US,D,20190624,000000,45.8387,45.993,45.4384,45.5489,1435493.2375623,0
+CP.US,D,20190625,000000,45.5708,45.7082,44.3629,44.8409,1720928.2268222,0
+CP.US,D,20190626,000000,44.8409,45.0102,44.5681,44.6627,1361511.3613352,0
+CP.US,D,20190627,000000,44.8369,45.1148,44.6428,44.9017,1179665.8618516,0
+CP.US,D,20190628,000000,44.7981,45.1437,44.6329,45.1128,2264767.5247133,0
+CP.US,D,20190701,000000,45.6117,45.8805,45.4165,45.765,1772554.255915,0
+CP.US,D,20190702,000000,45.765,45.765,45.0889,45.2801,2700232.0306589,0
+CP.US,D,20190703,000000,45.4484,45.8765,45.4484,45.7481,916385.86758889,0
+CP.US,D,20190705,000000,45.6405,45.9572,45.4653,45.7381,1584620.9281519,0
+CP.US,D,20190708,000000,45.6485,45.9084,45.5669,45.7122,1419700.234012,0
+CP.US,D,20190709,000000,45.4503,45.9104,45.4205,45.773,1905668.0056032,0
+CP.US,D,20190710,000000,45.769,45.9791,44.9903,45.1775,2121199.4212823,0
+CP.US,D,20190711,000000,45.1168,45.6963,45.0541,45.5788,1673867.5668085,0
+CP.US,D,20190712,000000,45.5021,45.9452,45.3448,45.8526,1933096.3734633,0
+CP.US,D,20190715,000000,45.4613,45.9253,45.4205,45.4484,2366023.112655,0
+CP.US,D,20190716,000000,46.1822,47.4688,45.9064,47.2278,5732581.1043125,0
+CP.US,D,20190717,000000,47.0994,47.3324,46.3724,46.8912,7136796.6428048,0
+CP.US,D,20190718,000000,46.8972,46.9988,45.9104,46.3545,3874401.5737752,0
+CP.US,D,20190719,000000,46.3008,46.3744,45.539,45.6087,3297566.2867799,0
+CP.US,D,20190722,000000,45.6465,45.8048,45.4125,45.6724,1631334.1139682,0
+CP.US,D,20190723,000000,45.8088,45.8805,45.4065,45.4513,1655753.7168125,0
+CP.US,D,20190724,000000,45.4513,45.9692,45.2881,45.7849,2108527.6599445,0
+CP.US,D,20190725,000000,45.8327,45.9253,45.4364,45.5549,1589845.0922413,0
+CP.US,D,20190726,000000,45.6465,45.9144,45.543,45.6913,1119020.5675365,0
+CP.US,D,20190729,000000,45.7849,46.0657,45.7162,45.8506,1392739.8516316,0
+CP.US,D,20190730,000000,45.7142,45.9373,45.4981,45.8008,1346522.7705944,0
+CP.US,D,20190731,000000,45.6983,46.0428,45.1895,45.754,1592573.6685256,0
+CP.US,D,20190801,000000,45.8008,46.0538,45.0769,45.0949,2684576.6108225,0
+CP.US,D,20190802,000000,45.065,45.067,44.2495,44.6029,1797490.048752,0
+CP.US,D,20190805,000000,43.9747,44.3351,43.2677,43.7575,2136406.9408527,0
+CP.US,D,20190806,000000,44.0961,44.5103,43.6023,44.1061,2241230.6670121,0
+CP.US,D,20190807,000000,43.7496,43.8641,43.2677,43.7107,2034067.7556307,0
+CP.US,D,20190808,000000,43.9905,44.6049,43.8701,44.5053,2053282.2753388,0
+CP.US,D,20190809,000000,44.3929,44.8827,44.2097,44.7035,1543486.4104473,0
+CP.US,D,20190812,000000,44.5383,45.067,44.2435,44.7354,1745891.1346978,0
+CP.US,D,20190813,000000,44.5323,46.01,44.4994,45.997,3311294.5303595,0
+CP.US,D,20190814,000000,45.2562,45.4832,44.6547,44.9943,3592477.4798742,0
+CP.US,D,20190815,000000,45.1935,45.1935,44.2733,44.7055,1747024.9450124,0
+CP.US,D,20190816,000000,44.9495,45.6644,44.7862,45.6236,1477151.9793452,0
+CP.US,D,20190819,000000,45.9412,46.2022,45.767,46.1284,1605935.3569547,0
+CP.US,D,20190820,000000,46.0468,46.1444,45.6724,45.8905,1474494.7055696,0
+CP.US,D,20190821,000000,46.3545,46.5536,46.1922,46.3525,1219876.459725,0
+CP.US,D,20190822,000000,46.465,46.5228,45.8168,46.0886,946737.63830635,0
+CP.US,D,20190823,000000,45.8925,46.1165,44.7503,44.8429,2301731.3477884,0
+CP.US,D,20190826,000000,45.0102,45.3289,44.3829,45.3289,2084509.7613746,0
+CP.US,D,20190827,000000,45.3468,45.7969,45.2273,45.3109,1485287.4951637,0
+CP.US,D,20190828,000000,45.1477,45.4872,45.1009,45.1048,1641933.0812497,0
+CP.US,D,20190829,000000,45.2582,45.8646,45.2422,45.8467,6192710.2527098,0
+CP.US,D,20190830,000000,46.1225,46.5407,45.8686,46.1703,2050599.8950461,0
+CP.US,D,20190903,000000,45.8028,45.9652,44.7155,45.0182,4665949.8039903,0
+CP.US,D,20190904,000000,45.2293,45.769,45.1775,45.524,1591497.10107,0
+CP.US,D,20190905,000000,45.765,46.6602,45.7043,46.4432,1949170.5700058,0
+CP.US,D,20190906,000000,46.4312,46.6522,45.9452,46.3057,1455092.3891132,0
+CP.US,D,20190909,000000,46.1822,46.2649,45.1935,45.2253,3134159.0134939,0
+CP.US,D,20190910,000000,45.2193,45.3757,44.4237,45.2741,3288152.347108,0
+CP.US,D,20190911,000000,45.1636,45.3886,44.1947,44.9077,2664918.2078912,0
+CP.US,D,20190912,000000,44.8788,44.9615,44.0603,44.1141,2856790.2460653,0
+CP.US,D,20190913,000000,44.1977,44.6049,43.8263,43.8412,3058515.0858312,0
+CP.US,D,20190916,000000,43.8412,44.5482,43.7067,44.3949,3056956.4732463,0
+CP.US,D,20190917,000000,44.3491,44.8409,43.8363,44.5661,1685501.9268576,0
+CP.US,D,20190918,000000,44.4217,44.5989,43.8851,44.4755,1545225.7899557,0
+CP.US,D,20190919,000000,44.591,45.056,44.591,44.8369,1542462.0645475,0
+CP.US,D,20190920,000000,44.9117,45.0889,44.1997,44.2753,1061421.1958825,0
+CP.US,D,20190923,000000,44.3491,44.3809,43.3115,43.3324,1942622.7903321,0
+CP.US,D,20190924,000000,43.4997,44.0353,43.1701,43.5225,1847105.5479512,0
+CP.US,D,20190925,000000,43.2467,43.2955,41.9353,42.1713,3669351.6268775,0
+CP.US,D,20190926,000000,42.4601,42.7698,42.1414,42.6533,2291550.1529522,0
+CP.US,D,20190927,000000,42.7588,42.9988,42.3038,42.4292,1422643.7220831,0
+CP.US,D,20190930,000000,42.6095,43.1641,42.5248,42.8245,1916824.3375656,0
+CP.US,D,20191001,000000,42.945,43.1521,41.795,41.8138,2056107.2606489,0
+CP.US,D,20191002,000000,41.313,41.4733,40.616,40.9028,2093401.4854898,0
+CP.US,D,20191003,000000,40.7802,41.3548,40.585,41.0969,2761250.9099493,0
+CP.US,D,20191004,000000,41.2124,41.303,40.618,40.7086,2415346.3719945,0
+CP.US,D,20191007,000000,40.606,40.855,40.379,40.5732,2559283.0390973,0
+CP.US,D,20191008,000000,40.1071,40.5343,39.6132,40.0354,2904906.38406,0
+CP.US,D,20191009,000000,40.3242,40.7344,40.2565,40.592,1769754.377122,0
+CP.US,D,20191010,000000,40.5632,41.2522,40.4456,41.2084,1971296.441443,0
+CP.US,D,20191011,000000,41.7182,42.1255,41.5191,41.5808,2358028.1933326,0
+CP.US,D,20191014,000000,41.3728,41.8507,40.8888,41.4534,1200002.1407461,0
+CP.US,D,20191015,000000,41.4464,42.1454,41.2402,42.0369,2214280.3272387,0
+CP.US,D,20191016,000000,41.9473,41.9752,41.4772,41.8905,1722135.3481669,0
+CP.US,D,20191017,000000,41.8925,42.2171,41.8078,41.8945,2840868.6971471,0
+CP.US,D,20191018,000000,42.0468,42.3446,41.6316,41.6496,2009170.1246997,0
+CP.US,D,20191021,000000,41.8358,42.3097,41.8358,42.1235,1625733.3521214,0
+CP.US,D,20191022,000000,42.0787,42.4949,42.0748,42.2998,1768965.0282227,0
+CP.US,D,20191023,000000,42.233,42.3824,41.6964,42.252,2009584.8843631,0
+CP.US,D,20191024,000000,43.1422,44.6349,43.0695,43.7535,4983238.9379541,0
+CP.US,D,20191025,000000,43.5723,44.0563,43.2129,43.6141,2360042.740269,0
+CP.US,D,20191028,000000,43.7815,43.891,43.3901,43.6161,2198954.3049073,0
+CP.US,D,20191029,000000,43.5106,43.6281,43.3732,43.5634,1238780.662881,0
+CP.US,D,20191030,000000,43.6321,44.1907,43.1263,44.0801,1806103.5926571,0
+CP.US,D,20191031,000000,43.8761,44.2176,43.3673,43.7575,2195534.797271,0
+CP.US,D,20191101,000000,44.0743,44.9575,43.8989,44.9425,2639412.9992451,0
+CP.US,D,20191104,000000,45.2801,45.3548,44.8181,45.3289,2001488.5347114,0
+CP.US,D,20191105,000000,45.3309,45.8646,45.2084,45.3249,1981284.8182275,0
+CP.US,D,20191106,000000,45.2323,45.4503,45.0461,45.2781,1443074.4014821,0
+CP.US,D,20191107,000000,45.3388,45.7461,45.3388,45.5509,1068379.7181768,0
+CP.US,D,20191108,000000,45.3587,45.6097,45.2193,45.2821,2135812.4185264,0
+CP.US,D,20191111,000000,45.2124,45.2273,44.8529,45.0909,2288477.1152527,0
+CP.US,D,20191112,000000,45.069,45.4981,45.0281,45.2562,2051344.0522145,0
+CP.US,D,20191113,000000,45.1477,46.0358,45.0829,45.8626,1793602.555636,0
+CP.US,D,20191114,000000,45.8347,46.0697,45.6346,46.0179,1456198.0801287,0
+CP.US,D,20191115,000000,46.1225,46.5696,45.8108,46.5576,1554480.0521786,0
+CP.US,D,20191118,000000,46.3525,46.9928,46.224,46.94,2310279.6147489,0
+CP.US,D,20191119,000000,47.0734,47.0734,45.7869,45.8307,2543674.8195132,0
+CP.US,D,20191120,000000,45.6983,45.8088,45.299,45.5469,1729137.0536707,0
+CP.US,D,20191121,000000,45.5868,45.5868,45.0541,45.4981,2510667.7835415,0
+CP.US,D,20191122,000000,45.6137,45.6137,45.0162,45.4065,1565714.7164745,0
+CP.US,D,20191125,000000,45.4892,46.0866,45.3607,46.0846,1347570.2144901,0
+CP.US,D,20191126,000000,46.1066,46.1584,45.6644,46.0299,1360183.7287081,0
+CP.US,D,20191127,000000,46.0757,46.4272,45.8447,45.9731,1276998.807553,0
+CP.US,D,20191129,000000,45.9104,46.1484,45.8287,45.8606,556822.38004175,0
+CP.US,D,20191202,000000,45.5967,45.8785,45.2861,45.3986,1498631.1069005,0
+CP.US,D,20191203,000000,44.9595,44.9943,44.6388,44.7981,1454640.4718044,0
+CP.US,D,20191204,000000,45.0461,46.4332,44.7483,46.0787,3369415.1133096,0
+CP.US,D,20191205,000000,46.2002,46.228,45.6216,46.1384,1816112.0546552,0
+CP.US,D,20191206,000000,46.3306,47.2925,46.3146,47.2438,2224329.9639249,0
+CP.US,D,20191209,000000,47.177,47.2666,46.6284,47.2318,2252999.5979931,0
+CP.US,D,20191210,000000,47.1212,47.635,46.94,47.168,1974654.6891775,0
+CP.US,D,20191211,000000,47.402,47.7874,47.3344,47.7346,2389370.1650866,0
+CP.US,D,20191212,000000,47.5544,48.1628,47.3164,48.109,1941505.0481885,0
+CP.US,D,20191213,000000,48.0324,48.5043,47.8242,48.348,1836818.905743,0
+CP.US,D,20191216,000000,48.812,48.8827,48.4784,48.7164,2245204.5265472,0
+CP.US,D,20191217,000000,48.7762,49.2233,48.3829,49.1486,3042113.5003051,0
+CP.US,D,20191218,000000,49.1984,49.1984,48.6278,48.9136,2259512.2285428,0
+CP.US,D,20191219,000000,48.9076,48.9465,48.4267,48.4416,3385260.3384157,0
+CP.US,D,20191220,000000,48.5312,49.0361,48.3201,48.7742,1484104.4760754,0
+CP.US,D,20191223,000000,48.7553,49.2711,48.6338,49.1097,1172071.6425429,0
+CP.US,D,20191224,000000,49.3427,49.4383,48.9425,49.3836,796262.22987596,0
+CP.US,D,20191226,000000,49.4901,49.6087,49.1984,49.5001,711813.94877775,0
+CP.US,D,20191227,000000,49.5519,49.7979,49.524,49.6644,963848.23187695,0
+CP.US,D,20191230,000000,49.6683,49.6913,49.0221,49.1297,1782071.6344376,0
+CP.US,D,20191231,000000,49.1297,49.4603,49.1297,49.2372,1460608.7930623,0
+CP.US,D,20200102,000000,49.5141,49.8775,49.2731,49.8775,1557783.0655753,0
+CP.US,D,20200103,000000,49.3727,49.7899,49.1964,49.7629,1517044.226581,0
+CP.US,D,20200106,000000,49.524,50.0199,49.4583,49.9911,1113841.595178,0
+CP.US,D,20200107,000000,49.9891,50.932,49.7999,50.3385,1590291.9882466,0
+CP.US,D,20200108,000000,50.3295,50.6163,50.1265,50.1931,1662181.9894646,0
+CP.US,D,20200109,000000,50.4261,50.4261,49.525,49.8097,2083500.479385,0
+CP.US,D,20200110,000000,49.8775,50.1225,49.6933,49.8437,1697008.7457995,0
+CP.US,D,20200113,000000,49.8755,50.7349,49.8117,50.7349,1698096.3601226,0
+CP.US,D,20200114,000000,50.8205,51.6868,50.5506,50.5685,1767083.0436968,0
+CP.US,D,20200115,000000,50.7408,50.8424,50.5217,50.697,1778112.8388128,0
+CP.US,D,20200116,000000,50.7747,50.9439,50.2837,50.4281,2173085.5538928,0
+CP.US,D,20200117,000000,50.4083,50.9051,50.2837,50.7349,2161808.7106481,0
+CP.US,D,20200121,000000,50.5805,50.5805,49.6585,49.9263,2327884.3045771,0
+CP.US,D,20200122,000000,50.1831,50.2191,49.6973,49.8615,1658166.9552413,0
+CP.US,D,20200123,000000,49.7699,50.3385,49.5837,50.3216,1594326.1034229,0
+CP.US,D,20200124,000000,50.2987,50.8713,50.1324,50.461,1706006.9215474,0
+CP.US,D,20200127,000000,49.8397,50.1563,49.6186,49.6465,1729096.8832432,0
+CP.US,D,20200128,000000,49.9013,50.8832,49.7609,50.463,2471011.537567,0
+CP.US,D,20200129,000000,50.463,51.41,49.7999,50.9798,3682319.6451177,0
+CP.US,D,20200130,000000,50.7627,52.112,50.5805,52.0722,2479390.0844714,0
+CP.US,D,20200131,000000,51.7943,51.7943,51.0545,51.3353,3599723.2207248,0
+CP.US,D,20200203,000000,51.5444,51.9088,51.2148,51.2705,1591886.7542162,0
+CP.US,D,20200204,000000,51.7784,52.322,51.7684,51.883,1573442.5024544,0
+CP.US,D,20200205,000000,52.2424,52.7762,52.1368,52.557,1927122.0266414,0
+CP.US,D,20200206,000000,52.7452,53.1356,52.2484,52.3928,1705447.5483452,0
+CP.US,D,20200207,000000,52.11,52.11,51.4129,51.5663,3033595.3611651,0
+CP.US,D,20200210,000000,51.3651,51.7943,51.2606,51.7027,1371798.0035434,0
+CP.US,D,20200211,000000,52.0004,52.2643,51.7266,52.1727,1650054.5374187,0
+CP.US,D,20200212,000000,52.3828,52.8916,52.0821,52.798,1333120.9117378,0
+CP.US,D,20200213,000000,52.589,53.0659,52.5063,52.825,1397210.8202064,0
+CP.US,D,20200214,000000,52.79,52.9106,52.1688,52.328,916447.12749075,0
+CP.US,D,20200218,000000,52.0542,52.555,51.7465,51.9188,1403476.4026273,0
+CP.US,D,20200219,000000,52.1956,52.4386,52.0642,52.1886,1339566.2568215,0
+CP.US,D,20200220,000000,52.096,52.1936,51.4926,52.1608,1988515.4951677,0
+CP.US,D,20200221,000000,52.0353,52.0353,51.2596,51.3024,1989474.564123,0
+CP.US,D,20200224,000000,49.5439,51.1311,48.6667,50.8971,3312076.8494341,0
+CP.US,D,20200225,000000,51.2646,51.5703,49.6365,49.8277,3519731.8485516,0
+CP.US,D,20200226,000000,49.8775,50.9419,49.4543,49.6205,4367275.6461051,0
+CP.US,D,20200227,000000,48.5004,49.7112,47.9567,48.6298,4978750.8969478,0
+CP.US,D,20200228,000000,47.3861,48.0453,46.1464,48.0453,3729749.8730638,0
+CP.US,D,20200302,000000,47.9856,49.1077,46.8912,49.0301,3710443.9656333,0
+CP.US,D,20200303,000000,49.0719,49.8685,47.6748,47.874,3624965.313071,0
+CP.US,D,20200304,000000,48.8568,49.6933,48.2654,49.6763,2794892.6386746,0
+CP.US,D,20200305,000000,48.5312,49.046,47.8282,48.1628,2918312.2599594,0
+CP.US,D,20200306,000000,46.9808,47.662,46.6602,47.4866,3015781.7851143,0
+CP.US,D,20200309,000000,44.7195,44.7663,38.5378,39.1452,11844203.33218,0
+CP.US,D,20200310,000000,40.5612,43.3762,40.3242,43.3095,7804266.4567249,0
+CP.US,D,20200311,000000,41.9044,43.0436,41.4086,41.9672,4490405.0360517,0
+CP.US,D,20200312,000000,39.2229,39.8562,37.7013,37.9941,3203284.2850429,0
+CP.US,D,20200313,000000,40.4248,42.1096,38.5339,42.0289,3276261.9005839,0
+CP.US,D,20200316,000000,38.6265,38.7649,35.9468,36.1998,4868025.1307357,0
+CP.US,D,20200317,000000,36.6817,38.6314,35.7506,38.1127,3341099.9832637,0
+CP.US,D,20200318,000000,35.4808,36.2236,33.4614,36.0086,3026129.6872243,0
+CP.US,D,20200319,000000,35.5406,37.4953,34.0898,37.3598,2553720.4391568,0
+CP.US,D,20200320,000000,38.1007,39.7686,35.6092,35.913,3559389.098787,0
+CP.US,D,20200323,000000,35.449,37.6605,34.7848,35.0248,2804793.6447793,0
+CP.US,D,20200324,000000,36.7345,40.2087,36.7345,39.9189,2680665.01545,0
+CP.US,D,20200325,000000,39.913,43.2109,39.1452,39.9448,2849169.9159788,0
+CP.US,D,20200326,000000,41.1228,42.6055,40.0404,42.491,2381124.1805926,0
+CP.US,D,20200327,000000,41.0132,42.0528,40.2386,40.7284,1756356.535308,0
+CP.US,D,20200330,000000,40.7304,42.2739,40.3072,42.0289,1936439.5572875,0
+CP.US,D,20200331,000000,41.773,42.8952,41.526,42.5248,2668492.3716732,0
+CP.US,D,20200401,000000,40.4128,41.8298,40.125,40.5552,1576539.6424105,0
+CP.US,D,20200402,000000,40.1918,41.9921,39.7506,41.5948,2348515.8361133,0
+CP.US,D,20200403,000000,41.4404,41.8338,40.6259,41.2174,1493645.9568545,0
+CP.US,D,20200406,000000,43.0815,43.2935,42.1634,43.1929,2025711.3024612,0
+CP.US,D,20200407,000000,44.1887,45.2582,42.8445,42.8813,2198471.2555173,0
+CP.US,D,20200408,000000,43.2736,44.0443,42.5617,43.8949,3003573.9922134,0
+CP.US,D,20200409,000000,44.2017,44.9365,43.4977,43.653,3142209.1671542,0
+CP.US,D,20200413,000000,43.2348,43.5037,42.6453,43.0416,2229615.3879161,0
+CP.US,D,20200414,000000,43.5375,44.357,43.5305,44.1369,2747575.892186,0
+CP.US,D,20200415,000000,44.0861,44.0861,42.1255,42.1614,2694478.6211879,0
+CP.US,D,20200416,000000,41.8726,42.6881,41.5948,42.3167,3609219.5097729,0
+CP.US,D,20200417,000000,43.3473,43.5903,42.4601,43.3841,2736654.5572241,0
+CP.US,D,20200420,000000,42.7648,43.5555,42.2211,42.4153,2256136.9083766,0
+CP.US,D,20200421,000000,41.2154,42.4272,40.9456,41.8298,2948667.0434589,0
+CP.US,D,20200422,000000,42.489,43.7337,42.1056,43.6381,5439315.8944829,0
+CP.US,D,20200423,000000,44.4009,44.6757,43.5743,43.9537,3327572.5918213,0
+CP.US,D,20200424,000000,44.4117,44.5383,43.5265,44.1509,2036993.1670095,0
+CP.US,D,20200427,000000,44.7135,45.3289,44.4695,44.7673,2154670.425691,0
+CP.US,D,20200428,000000,45.3946,45.7242,44.7822,44.8001,1822559.4082603,0
+CP.US,D,20200429,000000,45.6624,46.2181,45.4045,45.7142,2309633.8751277,0
+CP.US,D,20200430,000000,45.2641,45.6405,43.9378,44.0255,8196474.4421361,0
+CP.US,D,20200501,000000,43.1501,43.4429,42.7289,42.9241,2804924.1986685,0
+CP.US,D,20200504,000000,42.5895,42.8305,41.547,42.248,5969934.1004409,0
+CP.US,D,20200505,000000,42.6702,42.9052,42.0289,42.0548,10266881.370695,0
+CP.US,D,20200506,000000,42.2699,43.0217,41.8118,42.8166,5573547.3863148,0
+CP.US,D,20200507,000000,43.2856,43.8363,42.9709,43.4589,2043226.6130884,0
+CP.US,D,20200508,000000,44.0703,44.4257,43.5653,44.3491,1645245.1329926,0
+CP.US,D,20200511,000000,43.7954,44.6567,43.6729,44.5163,1289335.1458217,0
+CP.US,D,20200512,000000,44.5053,45.3129,44.2763,44.2763,2509843.2855182,0
+CP.US,D,20200513,000000,44.0383,44.6249,43.1721,44.0683,3399376.2266202,0
+CP.US,D,20200514,000000,43.5515,43.8033,42.471,42.9948,3228378.7510684,0
+CP.US,D,20200515,000000,42.9769,42.9769,42.3207,42.6493,2218059.3602006,0
+CP.US,D,20200518,000000,43.8929,45.2084,43.6321,44.9515,2812456.1538146,0
+CP.US,D,20200519,000000,44.5363,45.4892,44.1249,44.8649,2327838.1085855,0
+CP.US,D,20200520,000000,45.3129,47.5216,45.3129,47.2846,4096955.7844325,0
+CP.US,D,20200521,000000,46.92,47.2378,46.2121,46.6762,2494526.3015331,0
+CP.US,D,20200522,000000,46.483,46.7946,46.1265,46.698,1327391.6045233,0
+CP.US,D,20200526,000000,48.1339,48.5511,47.7038,48.2962,1748894.87841,0
+CP.US,D,20200527,000000,48.8967,49.1097,47.8043,49.0301,1919542.871243,0
+CP.US,D,20200528,000000,49.4901,49.4901,48.592,48.6318,1771159.3378219,0
+CP.US,D,20200529,000000,48.361,48.6806,47.874,48.348,1922086.6635611,0
+CP.US,D,20200601,000000,48.4028,48.5043,47.9188,48.2763,1569823.1469416,0
+CP.US,D,20200602,000000,48.7304,49.1825,48.357,48.9395,1427033.3455422,0
+CP.US,D,20200603,000000,49.5539,50.6571,49.2791,50.4162,1689667.6001837,0
+CP.US,D,20200604,000000,49.9781,50.6373,49.9403,50.0965,1343422.6178563,0
+CP.US,D,20200605,000000,51.3263,52.6048,51.2068,51.4687,3137793.4329171,0
+CP.US,D,20200608,000000,51.4129,51.882,50.5546,50.8583,2199178.2550404,0
+CP.US,D,20200609,000000,49.7112,51.632,49.7033,51.0525,2120260.4375407,0
+CP.US,D,20200610,000000,50.8205,51.1192,50.3235,50.3843,1490667.3196594,0
+CP.US,D,20200611,000000,49.1387,49.1387,47.8282,47.8282,2079869.0727438,0
+CP.US,D,20200612,000000,49.2173,49.4105,48.0054,48.8041,2250845.4588213,0
+CP.US,D,20200615,000000,47.6052,49.2293,47.0754,48.816,1806002.1623279,0
+CP.US,D,20200616,000000,50.1693,50.6373,49.3995,49.7839,2124654.0780427,0
+CP.US,D,20200617,000000,50.1673,50.4859,49.6565,49.8705,1078020.6207638,0
+CP.US,D,20200618,000000,49.6077,49.9203,49.4403,49.6365,1075600.3525101,0
+CP.US,D,20200619,000000,50.1403,50.1403,48.9833,49.1585,1650142.912359,0
+CP.US,D,20200622,000000,49.1506,49.5619,48.7403,48.9913,1358245.5055839,0
+CP.US,D,20200623,000000,49.8595,49.8595,48.5113,48.5392,2963546.1697849,0
+CP.US,D,20200624,000000,48.105,48.5989,47.5295,47.5414,2469897.812466,0
+CP.US,D,20200625,000000,47.5116,48.6786,47.3064,48.6637,1683200.161365,0
+CP.US,D,20200626,000000,48.7065,48.9703,48.0532,48.2693,1734958.7528683,0
+CP.US,D,20200629,000000,48.4456,48.8787,48.1528,48.6278,2183418.3920926,0
+CP.US,D,20200630,000000,48.5551,49.7451,48.2395,49.5737,2024921.9535619,0
+CP.US,D,20200701,000000,49.6624,49.9053,48.7473,49.3587,1783552.9189497,0
+CP.US,D,20200702,000000,49.8815,50.0537,49.2163,49.2571,1428505.5917081,0
+CP.US,D,20200706,000000,49.8337,49.9363,48.5372,49.4284,3513722.3526058,0
+CP.US,D,20200707,000000,49.2352,50.3723,49.2352,49.5659,1668356.184163,0
+CP.US,D,20200708,000000,49.7371,50.3883,49.7092,50.3295,1287756.4480231,0
+CP.US,D,20200709,000000,50.3315,50.3505,49.2412,49.6703,1975446.0465982,0
+CP.US,D,20200710,000000,49.7609,50.1831,49.2949,50.0866,1374028.4665274,0
+CP.US,D,20200713,000000,50.4959,50.6203,49.1645,49.2213,2216762.8596548,0
+CP.US,D,20200714,000000,49.0281,50.6591,48.9723,50.6163,2051425.3973301,0
+CP.US,D,20200715,000000,51.0644,51.8112,51.0644,51.4368,1659741.6359972,0
+CP.US,D,20200716,000000,51.1371,52.1707,51.1371,52.096,1614474.5855691,0
+CP.US,D,20200717,000000,52.4196,53.503,52.328,53.2044,2187160.2674092,0
+CP.US,D,20200720,000000,53.0958,53.287,52.588,52.8876,1522654.0267738,0
+CP.US,D,20200721,000000,52.9664,53.3806,52.6228,52.6228,2003170.6713607,0
+CP.US,D,20200722,000000,53.275,54.4669,52.5511,53.1058,4001111.1530679,0
+CP.US,D,20200723,000000,53.3098,53.7211,53.1137,53.3726,2200481.785411,0
+CP.US,D,20200724,000000,53.258,53.4463,52.9484,53.2112,1619520.9955169,0
+CP.US,D,20200727,000000,53.1506,54.0935,53.1506,53.753,1536231.6312506,0
+CP.US,D,20200728,000000,53.509,53.8416,53.1644,53.3418,1838916.8063163,0
+CP.US,D,20200729,000000,53.4403,54.5107,53.4403,54.4211,2192503.9385202,0
+CP.US,D,20200730,000000,53.6773,53.8157,53.047,53.4632,1369460.084666,0
+CP.US,D,20200731,000000,53.3039,53.4832,52.094,53.4264,3017001.9618479,0
+CP.US,D,20200803,000000,53.8336,53.8336,52.0482,52.1368,2758770.3860545,0
+CP.US,D,20200804,000000,52.0383,52.9852,52.0383,52.6866,2337911.8475283,0
+CP.US,D,20200805,000000,52.9802,53.2521,52.7502,53.0838,1708760.6043487,0
+CP.US,D,20200806,000000,53.2322,54.2339,53.1406,54.1901,1422161.6769538,0
+CP.US,D,20200807,000000,54.0447,54.7577,53.9212,54.7467,1247334.9554056,0
+CP.US,D,20200810,000000,54.9051,55.7515,54.3036,55.6987,1837404.389723,0
+CP.US,D,20200811,000000,56.0233,57.0539,56.0213,56.5461,1664571.1256369,0
+CP.US,D,20200812,000000,57.0997,58.189,56.9593,57.3367,3083626.6242883,0
+CP.US,D,20200813,000000,57.4243,57.5637,56.7811,57.0539,1412188.3640796,0
+CP.US,D,20200814,000000,56.9125,57.4124,56.7851,57.0141,935917.73367379,0
+CP.US,D,20200817,000000,57.2431,58.3982,57.0808,57.9332,1447544.3657961,0
+CP.US,D,20200818,000000,57.9979,58.5764,57.7808,58.3792,2056029.9325761,0
+CP.US,D,20200819,000000,58.4698,58.7916,57.9441,57.988,965785.45074053,0
+CP.US,D,20200820,000000,57.6285,58.1712,57.4751,57.9003,1198478.6772852,0
+CP.US,D,20200821,000000,57.9252,58.0905,57.2083,57.9919,1639291.8756451,0
+CP.US,D,20200824,000000,58.5246,58.5246,57.6245,57.8804,1035014.1611401,0
+CP.US,D,20200825,000000,57.8924,58.3504,57.7639,57.9142,1626914.3626883,0
+CP.US,D,20200826,000000,57.8565,58.193,57.3248,58.1264,3127503.7779269,0
+CP.US,D,20200827,000000,58.3205,58.6043,57.8545,58.438,1067283.0655075,0
+CP.US,D,20200828,000000,58.46,58.7108,57.9252,58.0208,1522689.1758978,0
+CP.US,D,20200831,000000,58.2708,58.3852,57.3576,57.4044,1456511.4094627,0
+CP.US,D,20200901,000000,57.4044,57.6802,56.9772,57.3716,1947955.4145755,0
+CP.US,D,20200902,000000,57.5717,57.9362,57.267,57.5269,2334671.098294,0
+CP.US,D,20200903,000000,57.4423,57.6703,56.3847,56.8448,1313738.6804951,0
+CP.US,D,20200904,000000,57.1316,57.4044,55.8619,56.3788,1249016.0877942,0
+CP.US,D,20200908,000000,55.7713,56.6507,54.8991,55.6787,2021686.2256312,0
+CP.US,D,20200909,000000,56.3011,57.6285,56.0173,57.1824,1607495.978061,0
+CP.US,D,20200910,000000,57.4184,57.7908,57.1316,57.3905,1837132.235077,0
+CP.US,D,20200911,000000,57.751,58.5556,57.6165,58.2956,1612197.9265936,0
+CP.US,D,20200914,000000,58.7228,59.4547,58.4181,59.2954,1881768.6097943,0
+CP.US,D,20200915,000000,59.8201,60.6884,59.5762,59.7594,2296177.786194,0
+CP.US,D,20200916,000000,60.308,60.308,58.6222,58.6222,2101652.4912872,0
+CP.US,D,20200917,000000,57.8196,59.5134,57.5618,59.147,1411075.6432393,0
+CP.US,D,20200918,000000,59.3073,59.6986,58.3604,58.3693,1492769.2372754,0
+CP.US,D,20200921,000000,57.6344,57.6344,56.4654,57.6205,1762026.591142,0
+CP.US,D,20200922,000000,57.8605,58.6452,57.5418,58.4908,1089407.932684,0
+CP.US,D,20200923,000000,58.8154,59.158,57.8186,57.98,1097150.7825742,0
+CP.US,D,20200924,000000,57.8296,58.7896,57.502,58.442,1207020.9186815,0
+CP.US,D,20200925,000000,58.215,58.6531,57.7768,58.46,1095987.8486996,0
+CP.US,D,20200928,000000,59.0474,59.4348,58.4988,58.7148,2178130.9595801,0
+CP.US,D,20200929,000000,58.6512,59.2894,58.5008,59.125,1745225.3098628,0
+CP.US,D,20200930,000000,59.2206,59.7713,58.92,59.2466,1968645.1932316,0
+CP.US,D,20201001,000000,59.5234,59.6608,58.6142,58.8034,1492062.2377523,0
+CP.US,D,20201002,000000,58.0885,59.1928,58.0885,59.0773,1345011.3582618,0
+CP.US,D,20201005,000000,59.5134,59.7574,59.2058,59.4606,952397.65153348,0
+CP.US,D,20201006,000000,59.604,59.7952,58.5704,58.659,1896752.1792316,0
+CP.US,D,20201007,000000,58.9668,60.5441,58.9668,60.2672,1365178.921361,0
+CP.US,D,20201008,000000,60.6058,60.8039,60.071,60.326,1072584.5576697,0
+CP.US,D,20201009,000000,60.8388,61.6861,60.7482,61.0977,1739429.721443,0
+CP.US,D,20201012,000000,61.4403,61.7151,61.2391,61.4681,795749.05266533,0
+CP.US,D,20201013,000000,61.3397,62.1083,61.1216,61.6931,1465926.3533954,0
+CP.US,D,20201014,000000,61.8565,62.8592,61.7579,62.6779,1376408.5643535,0
+CP.US,D,20201015,000000,61.9461,63.3013,61.8625,63.2067,1233069.4323588,0
+CP.US,D,20201016,000000,63.5154,63.7185,63.134,63.2674,1205006.3717451,0
+CP.US,D,20201019,000000,63.2545,63.594,62.6172,62.7407,2320130.4078193,0
+CP.US,D,20201020,000000,62.0805,63.3013,61.2969,62.2299,3749589.0429186,0
+CP.US,D,20201021,000000,61.6951,62.7287,61.3417,61.3905,3044199.3497502,0
+CP.US,D,20201022,000000,61.2371,61.8665,60.9812,61.4681,1898253.5489574,0
+CP.US,D,20201023,000000,61.5269,61.8485,60.6904,61.2451,1797120.4808195,0
+CP.US,D,20201026,000000,60.556,60.5659,59.0594,59.9267,2142538.9566023,0
+CP.US,D,20201027,000000,60.076,60.2274,59.6768,59.9426,1512768.0845794,0
+CP.US,D,20201028,000000,58.8014,59.4328,58.2319,58.4161,2344157.3447355,0
+CP.US,D,20201029,000000,58.201,58.8702,57.9043,57.9899,3709368.4024384,0
+CP.US,D,20201030,000000,57.8704,58.2299,57.2083,58.217,2521713.6468285,0
+CP.US,D,20201102,000000,58.896,61.0678,58.4788,61.0319,2027562.1549059,0
+CP.US,D,20201103,000000,61.5049,62.6003,61.4303,62.3553,1890244.5699853,0
+CP.US,D,20201104,000000,62.6172,62.8253,60.4614,60.5679,3791066.0135172,0
+CP.US,D,20201105,000000,61.4183,62.431,61.4183,62.1482,1424408.2081086,0
+CP.US,D,20201106,000000,62.2687,62.4569,61.4004,62.1801,1122928.1458663,0
+CP.US,D,20201109,000000,64.6714,64.787,63.2694,63.3212,1589717.5511341,0
+CP.US,D,20201110,000000,63.4447,64.5878,63.3222,63.6966,1391123.9961876,0
+CP.US,D,20201111,000000,64.0521,64.789,63.6727,63.854,1390775.5177296,0
+CP.US,D,20201112,000000,63.6827,64.5172,63.59,63.8838,1169897.4181574,0
+CP.US,D,20201113,000000,64.0172,64.8636,64.0172,64.7162,2058215.2038292,0
+CP.US,D,20201116,000000,65.1922,65.7409,64.2861,65.703,1794225.1972613,0
+CP.US,D,20201117,000000,65.4242,65.7976,64.787,65.6891,1355486.801479,0
+CP.US,D,20201118,000000,65.8355,66.0327,65.3904,65.6045,1285162.4426708,0
+CP.US,D,20201119,000000,65.5009,65.959,65.019,65.8355,1071615.4461075,0
+CP.US,D,20201120,000000,65.5866,65.5866,64.6028,64.6146,1785969.1701605,0
+CP.US,D,20201123,000000,64.9891,65.0996,63.9884,64.0122,1425264.8424739,0
+CP.US,D,20201124,000000,64.555,64.555,63.1201,63.4706,2879976.6167871,0
+CP.US,D,20201125,000000,63.4327,63.7046,62.5943,63.4805,1770221.3583411,0
+CP.US,D,20201127,000000,63.8181,63.8181,62.8313,63.4307,632413.08188813,0
+CP.US,D,20201130,000000,63.3172,63.6568,62.4699,62.6361,1724713.2853482,0
+CP.US,D,20201201,000000,63.1888,63.3979,62.5485,62.8572,1592070.5339218,0
+CP.US,D,20201202,000000,62.9697,63.2525,62.4649,62.5097,1593352.974818,0
+CP.US,D,20201203,000000,62.6271,63.2754,62.5097,63.146,1454215.6695342,0
+CP.US,D,20201204,000000,63.2067,64.9502,62.904,64.8836,1765867.8882666,0
+CP.US,D,20201207,000000,64.8556,65.2888,64.2114,65.1364,1454460.7091416,0
+CP.US,D,20201208,000000,64.9324,65.6174,64.7402,65.5049,1428217.3688912,0
+CP.US,D,20201209,000000,65.5228,66.2796,65.3904,66.182,1140675.4407118,0
+CP.US,D,20201210,000000,66.192,66.4768,65.707,66.0227,1705254.7302935,0
+CP.US,D,20201211,000000,65.6822,66.1511,65.5616,65.943,1158401.6460831,0
+CP.US,D,20201214,000000,66.3662,66.417,65.1206,65.1514,2503279.4376735,0
+CP.US,D,20201215,000000,65.715,66.1452,65.0956,65.7409,885672.56302442,0
+CP.US,D,20201216,000000,65.7797,66.3423,65.5049,65.943,1212317.3895403,0
+CP.US,D,20201217,000000,66.3563,67.1907,66.3563,66.6659,1362993.6501079,0
+CP.US,D,20201218,000000,66.6271,67.1141,66.2477,66.9019,1477283.537495,0
+CP.US,D,20201221,000000,65.959,66.3543,65.3296,66.1332,818279.64115907,0
+CP.US,D,20201222,000000,65.9749,66.3623,65.4442,66.0605,962577.84210896,0
+CP.US,D,20201223,000000,66.3503,66.8482,66.2029,66.3861,609348.22670937,0
+CP.US,D,20201224,000000,66.8243,67.124,66.4539,67.0065,434413.04500715,0
+CP.US,D,20201228,000000,67.4507,67.7543,66.9279,67.1519,641929.45615007,0
+CP.US,D,20201229,000000,67.4117,67.8679,67.2595,67.5631,876632.20832772,0
+CP.US,D,20201230,000000,67.7035,68.2044,67.6219,68.0601,1055797.33604,0
+CP.US,D,20201231,000000,68.1576,68.295,67.5671,67.6119,921257.5361774,0
+CP.US,D,20210104,000000,67.9615,68.1417,66.4379,67.2505,2010743.8011949,0
+CP.US,D,20210105,000000,67.2505,68.9413,67.2505,68.8297,1824194.3446574,0
+CP.US,D,20210106,000000,68.5629,71.5242,68.5181,70.2796,1760139.5853128,0
+CP.US,D,20210107,000000,70.5444,72.4274,70.0028,72.1944,2436922.9128363,0
+CP.US,D,20210108,000000,72.2571,73.9141,72.2133,73.5217,1388930.6908491,0
+CP.US,D,20210111,000000,72.8337,73.3275,70.9945,71.0024,1486749.6987226,0
+CP.US,D,20210112,000000,71.0552,71.334,70.2358,71.0473,963257.72659349,0
+CP.US,D,20210113,000000,71.4147,71.5322,70.0078,70.876,1806022.2475415,0
+CP.US,D,20210114,000000,71.1877,71.1877,69.5208,69.709,1023985.3702849,0
+CP.US,D,20210115,000000,69.2589,69.8872,68.7043,69.6642,1064524.3614026,0
+CP.US,D,20210119,000000,70.5464,70.9118,68.4305,68.4932,1327889.7178236,0
+CP.US,D,20210120,000000,68.4932,69.231,68.1357,69.1295,877473.77878271,0
+CP.US,D,20210121,000000,69.0817,69.4252,67.9873,68.0053,1251176.2525301,0
+CP.US,D,20210122,000000,67.7403,68.0271,66.1621,66.1621,1878726.7041759,0
+CP.US,D,20210125,000000,66.1641,67.2693,65.8664,67.1767,1749320.6849409,0
+CP.US,D,20210126,000000,67.9226,67.9226,66.6401,66.7088,1378346.7874778,0
+CP.US,D,20210127,000000,65.7758,66.0147,64.313,64.4136,2361093.1969466,0
+CP.US,D,20210128,000000,66.2308,68.2482,65.2669,67.6827,2804630.9545481,0
+CP.US,D,20210129,000000,67.4078,67.6079,64.765,65.5716,2632639.260917,0
+CP.US,D,20210201,000000,66.1312,66.5027,65.6503,65.8504,1965082.0763171,0
+CP.US,D,20210202,000000,66.421,69.3276,66.421,69.1524,2216449.5303207,0
+CP.US,D,20210203,000000,69.1544,69.236,67.8937,68.4305,1568381.0285962,0
+CP.US,D,20210204,000000,68.538,68.7491,68.0331,68.4473,1699526.4273397,0
+CP.US,D,20210205,000000,68.771,69.7936,68.5439,69.4392,1381832.5763194,0
+CP.US,D,20210208,000000,69.5776,69.9052,69.1504,69.3177,986312.5391654,0
+CP.US,D,20210209,000000,69.1384,69.487,68.3408,69.239,1412039.733498,0
+CP.US,D,20210210,000000,69.7408,69.7896,68.6903,68.9701,909207.41220431,0
+CP.US,D,20210211,000000,69.0856,69.9958,68.769,69.2669,1030620.5206383,0
+CP.US,D,20210212,000000,69.3137,71.2892,68.9233,71.2813,1319213.909756,0
+CP.US,D,20210216,000000,71.5561,71.9763,70.9487,71.2833,1644306.1492511,0
+CP.US,D,20210217,000000,70.402,70.9178,69.8952,70.8412,874524.26514749,0
+CP.US,D,20210218,000000,70.5842,70.5842,69.245,70.1222,900408.08007228,0
+CP.US,D,20210219,000000,70.5982,71.9246,70.4748,71.7224,1262861.8298741,0
+CP.US,D,20210222,000000,71.5183,71.6786,70.629,70.878,1222762.7049369,0
+CP.US,D,20210223,000000,70.7934,71.4207,70.162,70.89,906608.38554855,0
+CP.US,D,20210224,000000,70.5604,71.7911,70.3692,71.3072,1068078.4399709,0
+CP.US,D,20210225,000000,70.8532,71.7254,70.6878,70.7177,965175.86450404,0
+CP.US,D,20210226,000000,70.892,70.892,68.9552,69.4392,1255493.5692199,0
+CP.US,D,20210301,000000,70.6002,72.6575,70.6002,71.9455,2552042.3195502,0
+CP.US,D,20210302,000000,71.9007,72.2452,71.4118,71.4128,2427948.8393449,0
+CP.US,D,20210303,000000,71.106,71.346,70.167,70.4638,1552106.9841772,0
+CP.US,D,20210304,000000,70.3274,70.432,68.0899,68.5469,1843993.3440848,0
+CP.US,D,20210305,000000,69.2748,70.8312,68.064,70.7256,2260219.2280658,0
+CP.US,D,20210308,000000,71.104,71.818,70.5604,70.8034,2041897.9762007,0
+CP.US,D,20210309,000000,71.4904,72.7241,71.4128,72.1098,1514022.4061764,0
+CP.US,D,20210310,000000,72.5369,72.9561,71.818,72.6037,1011857.918239,0
+CP.US,D,20210311,000000,73.3575,73.7399,72.8277,72.8575,930673.48437072,0
+CP.US,D,20210312,000000,72.5329,72.8645,72.1815,72.7521,1006299.3353411,0
+CP.US,D,20210315,000000,72.6315,72.9561,71.3192,72.6255,1446083.1664978,0
+CP.US,D,20210316,000000,72.6455,73.5297,72.2741,73.0856,2676403.9373586,0
+CP.US,D,20210317,000000,73.1523,74.7067,72.4523,74.3104,1749741.4701684,0
+CP.US,D,20210318,000000,74.1759,75.2544,73.3713,74.8411,1454307.0572567,0
+CP.US,D,20210319,000000,74.63,74.6699,72.9891,73.8125,1489688.1654903,0
+CP.US,D,20210322,000000,73.2499,74.3612,69.2808,69.5298,21165591.343558,0
+CP.US,D,20210323,000000,69.721,70.7774,68.7302,69.0349,9596281.2762161,0
+CP.US,D,20210324,000000,68.8437,69.8215,68.6037,69.4471,6789716.1155864,0
+CP.US,D,20210325,000000,69.2689,69.8454,68.0779,69.0289,9585758.6327467,0
+CP.US,D,20210326,000000,69.5606,70.0734,68.4613,70.0078,5095351.5881737,0
+CP.US,D,20210329,000000,70.0884,71.7891,69.7618,71.1867,7699995.0739429,0
+CP.US,D,20210330,000000,70.7486,72.516,70.644,72.2422,3778181.3489139,0
+CP.US,D,20210331,000000,72.8935,74.5812,72.526,74.1261,5754025.0827438,0
+CP.US,D,20210401,000000,74.5225,75.4914,73.4113,75.2942,3791668.5699289,0
+CP.US,D,20210405,000000,75.811,76.3098,75.103,75.328,3228285.3548245,0
+CP.US,D,20210406,000000,75.1548,75.334,73.3325,73.5337,3889050.724404,0
+CP.US,D,20210407,000000,73.5297,73.9509,73.0009,73.7299,1953862.4759315,0
+CP.US,D,20210408,000000,73.8643,73.8643,72.5947,73.3485,3673885.8638754,0
+CP.US,D,20210409,000000,73.5517,73.6651,72.7659,73.4739,3111171.486388,0
+CP.US,D,20210412,000000,72.8935,74.2227,72.6535,73.931,2081561.252,0
+CP.US,D,20210413,000000,73.9768,73.9768,72.5797,72.9323,3763833.4764909,0
+CP.US,D,20210414,000000,72.9323,73.4679,72.8187,73.1344,3730380.5487747,0
+CP.US,D,20210415,000000,73.6413,73.7399,72.2004,72.4145,3132656.6395075,0
+CP.US,D,20210416,000000,73.1205,73.1205,71.7114,72.1785,3606350.3369926,0
+CP.US,D,20210419,000000,71.9285,72.4673,71.1498,71.4068,3527612.2821558,0
+CP.US,D,20210420,000000,71.1598,71.7891,69.0189,69.4023,18612332.864318,0
+CP.US,D,20210421,000000,69.4023,70.5872,69.3306,69.4382,5157217.0592224,0
+CP.US,D,20210422,000000,69.459,72.3707,69.4262,71.8339,7346436.0610383,0
+CP.US,D,20210423,000000,71.9226,72.8905,71.2684,72.4493,8276074.1526416,0
+CP.US,D,20210426,000000,72.8088,73.2689,72.2362,72.53,4803601.8077193,0
+CP.US,D,20210427,000000,72.8048,73.3973,72.3149,73.1911,3632358.6802425,0
+CP.US,D,20210428,000000,73.1533,73.6771,72.6236,73.2071,4000919.3392768,0
+CP.US,D,20210429,000000,73.7239,73.8723,73.0408,73.2161,2439348.2023934,0
+CP.US,D,20210430,000000,72.9363,73.4331,72.5499,72.9223,2058740.432168,0
+CP.US,D,20210503,000000,73.3325,73.8165,73.0209,73.1225,2238241.9872101,0
+CP.US,D,20210504,000000,72.7929,73.8374,72.3925,73.4013,2497878.5237035,0
+CP.US,D,20210505,000000,73.7139,75.2942,73.7139,74.6738,1641010.1656791,0
+CP.US,D,20210506,000000,74.8113,75.8777,74.5165,75.7433,3137892.854725,0
+CP.US,D,20210507,000000,76.055,77.7766,75.802,77.7338,3373765.5706021,0
+CP.US,D,20210510,000000,78.1142,79.0403,77.6004,77.92,4009009.6633644,0
+CP.US,D,20210511,000000,77.1552,77.689,76.6574,77.209,2715337.1156393,0
+CP.US,D,20210512,000000,77.1911,77.4341,76.531,76.5856,2250961.9530609,0
+CP.US,D,20210513,000000,76.988,78.5713,76.7868,78.3571,3005254.1203413,0
+CP.US,D,20210514,000000,79.1707,79.7621,77.9688,78.0863,4919532.6570677,0
+CP.US,D,20210517,000000,78.156,78.625,75.8678,76.024,5003572.2040666,0
+CP.US,D,20210518,000000,75.9265,76.3288,74.5573,75.2822,4272517.6248029,0
+CP.US,D,20210519,000000,74.6559,77.1374,74.1571,76.8157,2955138.4993205,0
+CP.US,D,20210520,000000,77.207,79.797,77.207,78.7395,4770282.4466743,0
+CP.US,D,20210521,000000,79.5809,80.2361,78.5752,79.1219,4135607.769721,0
+CP.US,D,20210524,000000,79.3559,81.1742,79.3559,80.7639,3327069.4572176,0
+CP.US,D,20210525,000000,80.735,80.968,79.5621,80.039,3864412.19273,0
+CP.US,D,20210526,000000,80.03,80.4024,79.2871,79.6297,2917893.4832533,0
+CP.US,D,20210527,000000,79.9235,80.5966,78.5165,78.7495,3644529.3154979,0
+CP.US,D,20210528,000000,78.7495,79.8448,78.4577,79.4057,3918698.5083805,0
+CP.US,D,20210601,000000,79.6197,80.5478,79.5331,80.4223,1636424.7113862,0
+CP.US,D,20210602,000000,80.4313,81.0068,79.4843,79.5231,2360386.1974236,0
+CP.US,D,20210603,000000,79.2295,79.9235,78.9556,79.3359,891107.62185786,0
+CP.US,D,20210604,000000,80.03,80.03,78.9556,79.2295,1627572.1534378,0
+CP.US,D,20210607,000000,79.3271,79.5331,78.3293,78.398,1197718.4519458,0
+CP.US,D,20210608,000000,78.5463,79.0841,77.9001,79.0243,1087284.9255935,0
+CP.US,D,20210609,000000,79.094,79.1797,78.3293,78.6151,1157326.0828882,0
+CP.US,D,20210610,000000,78.9556,79.0841,78.156,78.1739,1045652.2945885,0
+CP.US,D,20210611,000000,78.5553,79.094,78.3591,78.5364,728389.27140263,0
+CP.US,D,20210614,000000,78.3193,78.7793,78.1361,78.7027,1317867.1961759,0
+CP.US,D,20210615,000000,78.9755,79.0641,78.1929,78.4279,1077324.6681083,0
+CP.US,D,20210616,000000,78.2127,78.4328,76.973,77.0696,1235889.3963656,0
+CP.US,D,20210617,000000,76.9532,77.1971,75.6138,75.8866,2424615.6981276,0
+CP.US,D,20210618,000000,75.3022,75.3121,74.167,74.1969,2392689.2466542,0
+CP.US,D,20210621,000000,74.7445,75.4764,74.5384,75.0662,1582832.3398699,0
+CP.US,D,20210622,000000,74.9188,75.332,74.5484,74.7844,1428121.964126,0
+CP.US,D,20210623,000000,74.7545,75.096,74.2457,74.5085,1521809.4435368,0
+CP.US,D,20210624,000000,75.6576,75.9842,75.1428,75.5083,862658.92514065,0
+CP.US,D,20210625,000000,75.7861,76.3696,75.5979,76.3696,927359.42410644,0
+CP.US,D,20210628,000000,76.3596,76.3596,75.578,75.9743,1091413.4412742,0
+CP.US,D,20210629,000000,76.1127,76.7748,75.3898,76.4592,1343210.7188515,0
+CP.US,D,20210630,000000,76.3994,76.756,75.6975,76.1028,1485608.8585832,0
+CP.US,D,20210701,000000,76.3994,76.4792,75.3948,75.8648,1012863.1831858,0
+CP.US,D,20210702,000000,75.9146,76.7848,75.6576,76.756,1492921.8848997,0
+CP.US,D,20210706,000000,76.6266,76.6266,74.7276,75.5083,1168721.4288939,0
+CP.US,D,20210707,000000,75.5382,76.994,75.5083,76.6564,1020400.1596353,0
+CP.US,D,20210708,000000,74.0645,74.7575,71.581,72.1257,7005860.1302841,0
+CP.US,D,20210709,000000,72.9462,74.0147,72.4812,73.9857,3559520.6569369,0
+CP.US,D,20210712,000000,73.5397,73.6581,72.3328,72.8068,1569622.2948043,0
+CP.US,D,20210713,000000,72.3915,72.758,71.6597,72.1546,1691096.6631401,0
+CP.US,D,20210714,000000,72.4413,72.5807,71.125,71.2136,1825231.7459462,0
+CP.US,D,20210715,000000,70.7586,72.3915,70.631,71.7981,2269322.8511857,0
+CP.US,D,20210716,000000,71.9465,72.2332,71.2335,71.591,2137066.7401234,0
+CP.US,D,20210719,000000,70.0964,70.3632,69.1265,70.1462,3218618.3414597,0
+CP.US,D,20210720,000000,70.5714,71.5512,69.938,71.115,2320737.9855345,0
+CP.US,D,20210721,000000,71.0374,71.8379,70.9178,71.5412,1702398.612902,0
+CP.US,D,20210722,000000,72.0759,72.5111,71.6786,72.0361,2142935.6395733,0
+CP.US,D,20210723,000000,72.2631,73.5695,72.1058,73.1145,1853529.8035605,0
+CP.US,D,20210726,000000,72.9363,72.9761,71.6009,72.1446,1369759.3543506,0
+CP.US,D,20210727,000000,71.818,71.9863,70.631,71.333,3483659.8089659,0
+CP.US,D,20210728,000000,71.6597,71.7682,70.8282,71.2335,2568187.8186014,0
+CP.US,D,20210729,000000,72.5509,73.3813,71.8379,72.6793,3253964.3005693,0
+CP.US,D,20210730,000000,72.5011,73.5695,72.4513,73.5397,2070273.3618878,0
+CP.US,D,20210802,000000,74.1431,74.4558,72.6007,72.7291,1415506.4413866,0
+CP.US,D,20210803,000000,72.8865,74.1033,72.8865,73.5107,2407685.8714805,0
+CP.US,D,20210804,000000,73.2231,73.3713,72.3717,72.9363,1847004.1176219,0
+CP.US,D,20210805,000000,73.2529,73.4709,72.7381,72.9163,1433353.1580402,0
+CP.US,D,20210806,000000,73.1841,73.7379,72.531,72.7191,1946478.1471062,0
+CP.US,D,20210809,000000,72.4911,72.8865,71.9076,71.9465,2195677.4022884,0
+CP.US,D,20210810,000000,70.186,71.7782,70.0476,71.4526,8211234.0614404,0
+CP.US,D,20210811,000000,71.7583,73.1145,71.115,72.7481,4331475.7611653,0
+CP.US,D,20210812,000000,72.4115,72.5011,71.4924,71.8877,2431954.835222,0
+CP.US,D,20210813,000000,71.828,72.3527,71.4924,71.7881,1684544.8664237,0
+CP.US,D,20210816,000000,71.333,71.4227,70.4826,70.7196,2176372.4991186,0
+CP.US,D,20210817,000000,70.3832,70.423,69.3844,70.3832,3236654.8633829,0
+CP.US,D,20210818,000000,70.4826,70.9328,70.1462,70.166,1772139.4962515,0
+CP.US,D,20210819,000000,69.5118,70.3134,69.4132,70.0964,5592876.3917411,0
+CP.US,D,20210820,000000,69.9181,70.0266,69.3744,69.8106,2115112.5972636,0
+CP.US,D,20210823,000000,70.0366,70.5324,69.8782,70.5126,1631497.8084599,0
+CP.US,D,20210824,000000,70.7784,70.8581,70.1162,70.1462,1538299.4040034,0
+CP.US,D,20210825,000000,70.2935,70.641,69.691,70.4826,1555699.2246516,0
+CP.US,D,20210826,000000,70.3432,70.888,70.2258,70.3832,1721368.0930027,0
+CP.US,D,20210827,000000,70.5812,71.5213,70.3832,71.0772,2503196.0840366,0
+CP.US,D,20210830,000000,71.0374,71.6696,70.661,71.2932,1749227.2886972,0
+CP.US,D,20210831,000000,71.571,71.9275,66.7127,68.0679,22475078.988569,0
+CP.US,D,20210901,000000,69.0667,72.1645,68.3946,71.4625,22415787.43766,0
+CP.US,D,20210902,000000,71.4128,73.5595,71.4128,73.4411,13261912.117251,0
+CP.US,D,20210903,000000,73.4211,74.0246,71.4426,71.5312,10114101.18399,0
+CP.US,D,20210907,000000,71.3729,72.2531,69.958,70.176,10141280.4952,0
+CP.US,D,20210908,000000,69.948,71.5123,69.721,71.2833,7462000.3552361,0
+CP.US,D,20210909,000000,71.2833,71.343,68.4733,68.6714,5242620.3922332,0
+CP.US,D,20210910,000000,69.1464,69.2559,67.7663,67.8211,5203268.4372464,0
+CP.US,D,20210913,000000,68.0679,69.1265,67.1977,67.83,7573061.5445172,0
+CP.US,D,20210914,000000,68.1177,68.3259,67.2275,67.4247,4115177.090322,0
+CP.US,D,20210915,000000,67.3749,68.8805,67.3351,68.0879,14379794.85743,0
+CP.US,D,20210916,000000,68.2761,68.9094,67.3749,67.4745,8938126.9844207,0
+CP.US,D,20210917,000000,67.4745,67.83,66.3762,66.5245,8273750.2934138,0
+CP.US,D,20210920,000000,65.5846,65.7917,63.843,64.8019,8478360.374131,0
+CP.US,D,20210921,000000,65.3864,65.6244,63.9316,63.9615,4830271.9587614,0
+CP.US,D,20210922,000000,64.526,64.9314,63.6946,64.09,6572011.4797826,0
+CP.US,D,20210923,000000,64.538,65.4452,64.4086,65.024,5811950.8391209,0
+CP.US,D,20210924,000000,64.5669,65.4302,64.538,65.251,3222008.7255361,0
+CP.US,D,20210927,000000,65.3108,67.0363,65.0339,66.3423,5467211.2435619,0
+CP.US,D,20210928,000000,65.9162,66.1741,64.7152,65.7469,6512745.0353895,0
+CP.US,D,20210929,000000,66.0356,66.5903,65.231,65.49,3352145.8465507,0
+CP.US,D,20210930,000000,65.7469,66.2029,64.538,64.538,4179394.5398978,0
+CP.US,D,20211001,000000,64.9144,66.0854,64.4982,65.7768,6344050.3295911,0
+CP.US,D,20211004,000000,65.7568,66.3374,65.0638,65.8863,3560212.5925496,0
+CP.US,D,20211005,000000,66.2328,67.3639,65.8564,66.5803,3654195.3246021,0
+CP.US,D,20211006,000000,65.48,67.7613,65.48,67.7413,3648445.9321739,0
+CP.US,D,20211007,000000,68.3169,68.6635,67.3341,67.6817,4589055.5717733,0
+CP.US,D,20211008,000000,67.8599,68.8825,67.7215,68.6435,3780716.1028858,0
+CP.US,D,20211011,000000,68.763,68.9303,67.7115,68.0679,2377934.6486534,0
+CP.US,D,20211012,000000,68.4055,68.5838,67.8699,68.0979,4723260.9528275,0
+CP.US,D,20211013,000000,68.2472,69.249,67.9595,69.1593,3061927.5636427,0
+CP.US,D,20211014,000000,69.715,71.133,69.6652,71.0344,5203739.4355083,0
+CP.US,D,20211015,000000,71.4705,72.3428,71.2026,72.2531,7780115.9957445,0
+CP.US,D,20211018,000000,71.9863,72.8387,71.5601,72.7989,5021888.9147212,0
+CP.US,D,20211019,000000,73.0866,73.2758,71.9265,72.8785,4266963.0589478,0
+CP.US,D,20211020,000000,72.6604,74.2029,72.4125,74.0585,9426130.3924227,0
+CP.US,D,20211021,000000,74.0286,74.5842,73.8901,74.3761,4231358.0005811,0
+CP.US,D,20211022,000000,74.634,76.0022,74.1491,75.5063,3793638.9293951,0
+CP.US,D,20211025,000000,75.4664,75.825,74.3661,74.5045,3023437.2643247,0
+CP.US,D,20211026,000000,74.7037,75.3838,74.5145,74.8929,2772933.4745113,0
+CP.US,D,20211027,000000,75.0901,76.27,74.8829,75.0502,3305099.2461867,0
+CP.US,D,20211028,000000,75.3788,76.767,75.1598,76.7172,5395357.3957288,0
+CP.US,D,20211029,000000,76.3796,77.1334,75.9235,76.767,3058070.1983473,0
+CP.US,D,20211101,000000,77.1035,77.3962,76.3596,76.6972,2414426.4692059,0
+CP.US,D,20211102,000000,76.7172,77.1433,76.2212,77.0846,2557001.3588184,0
+CP.US,D,20211103,000000,76.8754,77.2718,76.032,76.8157,2002118.2061615,0
+CP.US,D,20211104,000000,76.8256,77.0448,75.4476,75.6358,2619288.6193554,0
+CP.US,D,20211105,000000,76.0022,76.5478,75.7154,76.0818,1647464.549109,0
+CP.US,D,20211108,000000,76.4194,76.5678,75.6258,76.3994,2918407.6647246,0
+CP.US,D,20211109,000000,76.281,77.3614,76.0918,77.2518,1569403.3659747,0
+CP.US,D,20211110,000000,77.0547,77.4311,76.6474,76.8754,1519485.584309,0
+CP.US,D,20211111,000000,76.767,76.995,76.0221,76.261,1281240.8046914,0
+CP.US,D,20211112,000000,76.499,77.0448,76.1118,76.9252,1398155.829512,0
+CP.US,D,20211115,000000,77.3216,77.5406,76.286,76.3298,1336983.2983367,0
+CP.US,D,20211116,000000,76.529,77.2419,76.3994,76.5778,2108947.4409113,0
+CP.US,D,20211117,000000,76.5478,76.6076,74.0286,74.1281,7002730.8539861,0
+CP.US,D,20211118,000000,73.8703,75.2394,73.1763,74.8929,4219013.6282269,0
+CP.US,D,20211119,000000,75.11,75.1199,73.9699,74.2277,2255512.2582298,0
+CP.US,D,20211122,000000,74.3861,74.5145,73.1265,73.2061,2886521.3836788,0
+CP.US,D,20211123,000000,73.1861,74.7037,73.1563,74.5842,5521734.5647344,0
+CP.US,D,20211124,000000,74.5643,74.6041,73.7617,74.0783,1604300.4205577,0
+CP.US,D,20211126,000000,72.3527,72.5817,70.6868,70.7266,3621283.6933957,0
+CP.US,D,20211129,000000,71.1528,72.1645,70.875,71.113,4457729.4061065,0
+CP.US,D,20211130,000000,70.4688,71.0244,69.3087,69.4571,6169252.7316028,0
+CP.US,D,20211201,000000,70.4886,70.8252,68.1277,68.1875,4419469.0824856,0
+CP.US,D,20211202,000000,68.3757,69.5357,68.1675,69.239,5415780.0410422,0
+CP.US,D,20211203,000000,69.6303,69.6652,67.6319,68.3169,5614423.8090231,0
+CP.US,D,20211206,000000,69.1295,71.2714,68.7431,71.2026,3728173.1837865,0
+CP.US,D,20211207,000000,72.2432,73.2359,71.9913,72.3129,4447050.0979699,0
+CP.US,D,20211208,000000,72.3627,72.6305,70.6072,71.5103,11958467.108789,0
+CP.US,D,20211209,000000,71.1827,71.9813,70.419,71.4506,8771233.9222931,0
+CP.US,D,20211210,000000,72.0859,72.2332,70.5574,71.9863,14595586.376628,0
+CP.US,D,20211213,000000,70.7556,71.361,68.6137,70.181,33108037.481622,0
+CP.US,D,20211214,000000,69.0498,72.5718,69.0498,72.2034,9278020.0179082,0
+CP.US,D,20211215,000000,72.1357,73.3943,71.817,73.0577,5810472.5673909,0
+CP.US,D,20211216,000000,73.7019,74.1779,72.9183,73.2559,4002349.4064939,0
+CP.US,D,20211217,000000,72.9083,73.8404,71.7274,71.7573,3564228.6310335,0
+CP.US,D,20211220,000000,70.7366,72.2233,70.2208,70.5484,13749187.436256,0
+CP.US,D,20211221,000000,71.123,71.3112,69.5955,70.2706,11019925.241942,0
+CP.US,D,20211222,000000,69.9132,71.2813,69.466,71.1827,5365817.0676457,0
+CP.US,D,20211223,000000,71.351,72.0908,70.5285,70.667,5703304.8967899,0
+CP.US,D,20211227,000000,71.0492,71.3709,70.4588,70.8352,5507579.5103631,0
+CP.US,D,20211228,000000,70.2806,71.5601,70.1412,70.875,5033578.5091079,0
+CP.US,D,20211229,000000,71.1728,72.1207,71.1728,71.4406,3224983.3456885,0
+CP.US,D,20211230,000000,71.4944,71.9813,71.106,71.1558,2154520.7908487,0
+CP.US,D,20211231,000000,71.1558,71.7722,70.9776,71.5044,2083729.4508214,0
+CP.US,D,20220103,000000,72.6176,72.6176,70.3413,71.3152,3963773.7450176,0
+CP.US,D,20220104,000000,71.4147,73.5615,71.2256,73.3325,5560798.2969042,0
+CP.US,D,20220105,000000,73.3923,73.9589,72.4782,72.4981,4323062.0651367,0
+CP.US,D,20220106,000000,72.9851,73.4023,72.1108,73.1941,4290223.7449604,0
+CP.US,D,20220107,000000,73.4123,75.569,73.1145,75.2713,5895472.1876058,0
+CP.US,D,20220110,000000,75.2713,75.569,74.6848,75.331,6732475.2649974,0
+CP.US,D,20220111,000000,75.7184,75.7184,73.9788,74.2975,4097349.4546215,0
+CP.US,D,20220112,000000,74.3661,75.341,74.2975,75.3211,3127194.4656355,0
+CP.US,D,20220113,000000,75.5989,76.981,75.4306,76.6424,3329535.9214627,0
+CP.US,D,20220114,000000,76.285,77.2638,75.8678,77.0308,4806771.2544449,0
+CP.US,D,20220118,000000,76.732,77.219,74.8142,75.0921,6933212.9165088,0
+CP.US,D,20220119,000000,75.4595,76.1754,75.1269,75.4306,4963071.3748548,0
+CP.US,D,20220120,000000,76.036,76.7022,75.7582,75.9076,5867133.9595641,0
+CP.US,D,20220121,000000,75.6686,75.9374,74.1581,74.1779,6986989.0677307,0
+CP.US,D,20220124,000000,73.1145,73.5915,70.9776,73.2738,5515659.7918438,0
+CP.US,D,20220125,000000,72.2492,73.9788,71.6527,73.1643,3804395.5656045,0
+CP.US,D,20220126,000000,74.2477,74.8242,73.0009,73.3325,6694021.1190641,0
+CP.US,D,20220127,000000,74.0535,74.9039,72.8755,73.2041,5566365.9181481,0
+CP.US,D,20220128,000000,73.0249,73.0349,69.2081,71.8419,7712552.3495625,0
+CP.US,D,20220131,000000,71.5442,71.8419,70.639,70.9676,3608567.7445876,0
+CP.US,D,20220201,000000,71.0174,71.3948,70.5206,71.0374,3042341.4674808,0
+CP.US,D,20220202,000000,71.0772,72.8855,71.0572,72.6176,2830658.378751,0
+CP.US,D,20220203,000000,72.3786,72.3786,70.5504,70.5892,2561027.4399092,0
+CP.US,D,20220204,000000,70.0226,70.5504,69.6353,70.2019,2127729.1242637,0
+CP.US,D,20220207,000000,70.7088,70.7784,69.7797,69.9042,2345999.1588338,0
+CP.US,D,20220208,000000,70.0127,71.116,69.9738,70.9078,1478618.199947,0
+CP.US,D,20220209,000000,71.365,72.8855,71.2952,72.8855,2428445.9483846,0
+CP.US,D,20220210,000000,72.0211,73.4421,71.3251,72.4085,2824122.6502056,0
+CP.US,D,20220211,000000,72.4881,72.4881,70.9876,71.4645,2102582.4366825,0
+CP.US,D,20220214,000000,71.5143,71.822,70.9029,71.5442,3434141.7230533,0
+CP.US,D,20220215,000000,72.1605,73.2827,71.9913,73.2439,3757806.9081134,0
+CP.US,D,20220216,000000,73.0149,74.4956,72.9551,74.0783,2192247.8520453,0
+CP.US,D,20220217,000000,73.5019,74.1829,72.9353,72.9353,2487597.9070593,0
+CP.US,D,20220218,000000,72.9551,73.2339,71.8817,71.9216,2412025.2819053,0
+CP.US,D,20220222,000000,71.7622,72.1456,70.1322,70.2318,3652581.4776794,0
+CP.US,D,20220223,000000,70.6788,71.106,68.4523,68.5221,3357393.1086358,0
+CP.US,D,20220224,000000,66.892,68.6017,66.6271,68.3827,3093786.7296502,0
+CP.US,D,20220225,000000,69.0986,70.6192,68.4922,70.411,2563563.1981417,0
+CP.US,D,20220228,000000,69.3774,70.9078,69.1782,69.8544,3655235.7386729,0
+CP.US,D,20220301,000000,69.4172,70.1122,68.3169,68.5519,2365023.8732723,0
+CP.US,D,20220302,000000,68.7411,72.3637,68.7411,72.2591,3664191.735472,0
+CP.US,D,20220303,000000,72.4683,74.4259,72.3288,73.7009,5294252.4468901,0
+CP.US,D,20220304,000000,73.1941,77.4779,72.7172,77.3684,7294679.4780562,0
+CP.US,D,20220307,000000,78.7007,80.9959,77.3385,77.4281,7737526.3043057,0
+CP.US,D,20220308,000000,77.3684,77.9748,75.4595,75.5392,5615020.3398707,0
+CP.US,D,20220309,000000,76.5438,77.3684,75.6188,76.6822,4563304.3192591,0
+CP.US,D,20220310,000000,76.534,78.0544,76.2352,77.3186,4374712.196486,0
+CP.US,D,20220311,000000,77.3186,78.8291,76.9113,77.1592,2847327.0976197,0
+CP.US,D,20220314,000000,77.2986,78.1042,75.8378,76.0958,4763659.3474492,0
+CP.US,D,20220315,000000,77.1991,77.8453,75.1618,76.4842,3145685.9176496,0
+CP.US,D,20220316,000000,77.2688,79.1079,76.9611,78.9487,3844270.7404087,0
+CP.US,D,20220317,000000,78.6509,79.6347,78.0544,79.4255,4829741.7091191,0
+CP.US,D,20220318,000000,79.3759,80.0818,78.9985,79.4853,2989708.1649198,0
+CP.US,D,20220321,000000,78.7395,79.9872,78.4916,79.9325,2621151.5229282,0
+CP.US,D,20220322,000000,80.509,81.5774,80.3208,81.3644,5301633.7629333,0
+CP.US,D,20220323,000000,80.9262,81.7118,80.4891,81.1752,3103217.7417537,0
+CP.US,D,20220324,000000,81.4231,81.9359,80.7559,81.7118,3168098.0033823,0
+CP.US,D,20220325,000000,81.9906,82.7574,81.3036,82.5782,2884319.039994,0
+CP.US,D,20220328,000000,82.6478,82.6478,81.3832,82.4886,1900534.2249756,0
+CP.US,D,20220329,000000,82.8769,82.9068,80.7061,82.1998,3346805.1882217,0
+CP.US,D,20220330,000000,82.15,83.5341,81.8512,83.2254,2068026.8307328,0
+CP.US,D,20220331,000000,82.9566,83.8627,82.1699,82.1898,2781643.4274422,0
+CP.US,D,20220401,000000,82.6678,82.6678,77.221,77.8682,4231161.1654866,0
+CP.US,D,20220404,000000,78.0176,78.6051,77.3006,78.4358,2503548.5795375,0
+CP.US,D,20220405,000000,78.6847,80.6663,77.5695,77.6193,2670104.2100745,0
+CP.US,D,20220406,000000,77.221,77.5297,76.1157,77.0118,2418072.9397574,0
+CP.US,D,20220407,000000,76.7928,76.8526,74.6719,75.9962,2144898.9692147,0
+CP.US,D,20220408,000000,75.1398,75.4983,73.5069,74.7515,2516606.9812394,0
+CP.US,D,20220411,000000,74.2437,75.2347,74.0345,74.4827,2696067.3615935,0
+CP.US,D,20220412,000000,74.8312,75.4684,74.1143,74.5325,2402693.6916097,0
+CP.US,D,20220413,000000,74.6818,75.5083,74.5922,75.2792,1898767.7304287,0
+CP.US,D,20220414,000000,75.4087,76.3448,75.2992,76.056,1941882.6502064,0
+CP.US,D,20220418,000000,75.7572,76.9512,75.588,75.9066,2036913.8304153,0
+CP.US,D,20220419,000000,76.3546,77.4002,75.9364,77.3405,1926031.3995362,0
+CP.US,D,20220420,000000,77.7288,78.1869,77.2808,77.9479,1584140.891544,0
+CP.US,D,20220421,000000,78.6947,79.4913,76.987,77.2508,2504660.296117,0
+CP.US,D,20220422,000000,76.5638,76.6334,74.2039,74.4428,2457373.6774491,0
+CP.US,D,20220425,000000,73.9748,74.3831,72.9591,74.2735,3792367.5353665,0
+CP.US,D,20220426,000000,73.9449,74.1143,72.2223,72.3119,2534668.6096799,0
+CP.US,D,20220427,000000,72.3617,73.1285,70.7684,72.4314,4164861.8835084,0
+CP.US,D,20220428,000000,71.0374,75.8966,69.4541,75.2494,6517613.691196,0
+CP.US,D,20220429,000000,74.632,74.7764,72.7899,72.9093,4563502.1586143,0
+CP.US,D,20220502,000000,73.228,73.3773,70.4798,71.5551,2732099.2307517,0
+CP.US,D,20220503,000000,71.5153,72.6305,70.9676,72.1127,1964631.163269,0
+CP.US,D,20220504,000000,72.5409,75.0004,72.3019,74.7615,2539095.3907844,0
+CP.US,D,20220505,000000,74.4827,74.6071,71.595,72.5609,2050025.4579336,0
+CP.US,D,20220506,000000,72.4513,72.4712,70.6192,72.0729,2010420.429254,0
+CP.US,D,20220509,000000,71.117,71.3759,68.762,68.8765,2713876.9206016,0
+CP.US,D,20220510,000000,70.1212,70.4698,67.0543,67.8211,2705205.1295767,0
+CP.US,D,20220511,000000,67.6915,70.3104,67.6915,68.4085,2465049.2418733,0
+CP.US,D,20220512,000000,67.8709,68.4185,66.7456,67.8111,1997569.9095141,0
+CP.US,D,20220513,000000,68.4783,69.5307,67.8409,69.0159,2906618.6485299,0
+CP.US,D,20220516,000000,68.8865,69.942,68.2691,69.4939,2276918.0747551,0
+CP.US,D,20220517,000000,70.3204,71.2066,70.1312,71.1867,2138098.1158481,0
+CP.US,D,20220518,000000,70.9676,71.5551,69.5188,69.5835,2235195.0602884,0
+CP.US,D,20220519,000000,68.6177,69.7329,67.2535,68.3787,3326242.9506729,0
+CP.US,D,20220520,000000,68.6177,68.9662,67.6319,68.538,2907945.2768963,0
+CP.US,D,20220523,000000,69.1554,69.9122,68.6276,69.1952,1656066.0418859,0
+CP.US,D,20220524,000000,68.8068,69.0259,67.6219,68.2891,1568017.4862278,0
+CP.US,D,20220525,000000,67.9903,68.3886,67.124,68.0999,1763228.6911834,0
+CP.US,D,20220526,000000,68.1995,69.9248,68.1497,69.693,1388570.1612628,0
+CP.US,D,20220527,000000,70.1511,71.3858,70.0914,70.9378,1551758.5057191,0
+CP.US,D,20220531,000000,70.2506,72.1725,69.713,71.1369,2909902.5809737,0
+CP.US,D,20220601,000000,71.6049,73.3077,71.107,72.7401,2961832.9010543,0
+CP.US,D,20220602,000000,72.8595,76.2252,72.8595,76.036,3667013.7080001,0
+CP.US,D,20220603,000000,75.4087,75.7572,74.3681,74.861,2187399.2814525,0
+CP.US,D,20220606,000000,75.6676,76.1356,75.1,75.3689,2002461.6633162,0
+CP.US,D,20220607,000000,74.5523,76.1506,73.9251,76.0858,1941027.0201018,0
+CP.US,D,20220608,000000,75.4585,75.4983,73.6363,73.9847,1819800.7041555,0
+CP.US,D,20220609,000000,73.5167,74.1192,72.6704,72.7401,1860569.6709704,0
+CP.US,D,20220610,000000,71.5651,71.575,69.3744,69.464,2102403.6782804,0
+CP.US,D,20220613,000000,67.8011,68.7919,66.8353,68.0003,2567665.6030446,0
+CP.US,D,20220614,000000,69.3047,69.3844,67.2535,68.2094,2200388.3891671,0
+CP.US,D,20220615,000000,69.0856,69.4043,67.6219,68.7073,1790278.4527648,0
+CP.US,D,20220616,000000,66.9348,68.1197,66.8353,67.3929,2046953.4244947,0
+CP.US,D,20220617,000000,66.6461,67.9803,66.417,67.1639,2571978.9026916,0
+CP.US,D,20220621,000000,68.4285,69.8524,68.3389,69.1852,3377161.9802426,0
+CP.US,D,20220622,000000,68.0899,70.7336,68.0699,70.0316,3471454.0245864,0
+CP.US,D,20220623,000000,70.339,70.768,68.2634,68.3133,3091553.4377128,0
+CP.US,D,20220624,000000,67.2556,70.5884,67.2556,70.4288,2537229.6583575,0
+CP.US,D,20220627,000000,71.0973,71.2769,69.7303,70.4886,2134782.3127998,0
+CP.US,D,20220628,000000,70.5485,72.2948,69.5407,69.9498,1946777.4647071,0
+CP.US,D,20220629,000000,70.3889,71.1772,69.3012,70.8179,3382246.3209776,0
+CP.US,D,20220630,000000,69.6405,69.85,68.5827,69.6904,1894962.4378642,0
+CP.US,D,20220701,000000,69.8101,71.726,69.1515,71.3468,1510334.2744258,0
+CP.US,D,20220705,000000,70.309,70.798,68.922,70.4986,2541337.4603657,0
+CP.US,D,20220706,000000,70.8578,72.0952,70.3739,71.4965,3222216.4162998,0
+CP.US,D,20220707,000000,71.237,72.0952,70.299,71.9256,4940419.1015417,0
+CP.US,D,20220708,000000,71.726,72.165,70.9177,72.0253,1859438.3184242,0
+CP.US,D,20220711,000000,71.4566,72.6241,70.778,71.736,2233131.0499248,0
+CP.US,D,20220712,000000,71.726,71.7559,69.9398,70.4587,1907756.8531455,0
+CP.US,D,20220713,000000,69.7103,71.1971,69.1365,70.1893,1521688.6039579,0
+CP.US,D,20220714,000000,68.7823,70.2092,68.3981,69.7901,1733591.6600253,0
+CP.US,D,20220715,000000,70.9676,71.4632,70.2691,70.8578,2034614.6782255,0
+CP.US,D,20220718,000000,71.4765,72.185,71.0574,71.257,1783533.6734618,0
+CP.US,D,20220719,000000,72.1351,73.9113,71.8457,73.7915,3182173.614436,0
+CP.US,D,20220720,000000,73.8414,73.8414,72.6141,72.6739,2074773.7291824,0
+CP.US,D,20220721,000000,72.4744,73.9312,72.4644,73.8913,2026984.3282646,0
+CP.US,D,20220722,000000,74.1208,74.7894,73.5421,73.8414,1600790.0989828,0
+CP.US,D,20220725,000000,74.1508,74.9391,73.9811,74.8992,1983333.7959228,0
+CP.US,D,20220726,000000,74.8393,74.8992,73.6918,74.4302,1380051.1096864,0
+CP.US,D,20220727,000000,75.428,77.0895,75.0439,76.7951,2508370.8209756,0
+CP.US,D,20220728,000000,76.6654,77.5036,75.428,77.4337,2723817.4700903,0
+CP.US,D,20220729,000000,77.4836,79.1401,77.314,78.701,4342503.9165386,0
+CP.US,D,20220801,000000,78.1622,78.5014,77.4637,77.6832,1987625.9930443,0
+CP.US,D,20220802,000000,77.5435,78.686,76.7751,77.4138,1877356.7131316,0
+CP.US,D,20220803,000000,77.5335,78.0125,76.9448,77.5435,1382866.1416066,0
+CP.US,D,20220804,000000,77.8029,79.2099,77.4038,79.19,1584791.8186076,0
+CP.US,D,20220805,000000,78.4016,79.8984,78.1522,79.8485,1343391.5572931,0
+CP.US,D,20220808,000000,80.3175,80.7067,79.3696,79.4195,2436634.1068626,0
+CP.US,D,20220809,000000,79.4394,80.088,78.9305,79.1201,2299579.4324455,0
+CP.US,D,20220810,000000,80.1479,81.3852,79.9383,81.3453,2043314.3194143,0
+CP.US,D,20220811,000000,81.5748,82.2135,80.2078,80.5271,2086741.3728958,0
+CP.US,D,20220812,000000,80.6867,81.0759,80.2477,81.0759,1279958.6361637,0
+CP.US,D,20220815,000000,80.0381,81.2356,79.5292,80.4872,1608547.7216579,0
+CP.US,D,20220816,000000,80.4772,82.2035,80.4373,82.0538,1891677.3988345,0
+CP.US,D,20220817,000000,81.2555,82.6326,80.9063,82.423,1486758.7578994,0
+CP.US,D,20220818,000000,82.5527,82.6026,81.495,81.8443,1599807.9945749,0
+CP.US,D,20220819,000000,81.1657,82.1885,81.036,81.495,1167705.1044881,0
+CP.US,D,20220822,000000,80.6069,80.9661,80.2177,80.5371,1678747.1417282,0
+CP.US,D,20220823,000000,80.4572,81.026,79.9483,80.108,1824630.734343,0
+CP.US,D,20220824,000000,79.6989,80.557,79.3696,80.3874,1389833.0700185,0
+CP.US,D,20220825,000000,80.7267,81.3553,80.0581,81.2056,1322309.383386,0
+CP.US,D,20220826,000000,81.5549,81.8243,79.2099,79.2598,1141571.1057644,0
+CP.US,D,20220829,000000,78.6012,79.3297,78.0225,78.2919,1933210.3938151,0
+CP.US,D,20220830,000000,78.3418,78.5114,74.7096,75.0488,1807616.2765498,0
+CP.US,D,20220831,000000,75.1885,75.4879,74.3104,74.6996,1892919.0594074,0
+CP.US,D,20220901,000000,73.9911,74.3204,72.8536,73.8015,1875921.6381192,0
+CP.US,D,20220902,000000,74.3703,75.0488,73.4124,73.9013,1708723.373411,0
+CP.US,D,20220906,000000,73.9612,74.525,72.9134,73.3425,1650007.5598816,0
+CP.US,D,20220907,000000,72.8037,75.1486,72.8037,75.0788,1805294.3011282,0
+CP.US,D,20220908,000000,74.6597,76.6055,74.2506,76.1066,1873673.8216019,0
+CP.US,D,20220909,000000,76.4359,78.3917,76.4359,78.1222,1643965.6134783,0
+CP.US,D,20220912,000000,79.4893,80.5071,79.2398,79.639,1857986.2069068,0
+CP.US,D,20220913,000000,78.0524,79.16,77.1793,77.4237,2406907.4098712,0
+CP.US,D,20220914,000000,77.3339,77.4936,76.4409,77.0046,2364864.3218869,0
+CP.US,D,20220915,000000,77.3639,77.6682,75.4181,75.6076,2308968.5510145,0
+CP.US,D,20220916,000000,74.031,74.041,72.2648,73.0432,3833806.9041092,0
+CP.US,D,20220919,000000,72.3646,74.1508,72.1451,74.051,2023338.5161871,0
+CP.US,D,20220920,000000,73.572,73.6419,72.205,72.8935,1669162.604425,0
+CP.US,D,20220921,000000,73.2128,73.2128,71.5214,71.6661,2095740.6561437,0
+CP.US,D,20220922,000000,71.6162,71.716,70.4687,71.0075,2183323.324234,0
+CP.US,D,20220923,000000,69.9997,70.3589,68.7823,69.87,3044613.8577519,0
+CP.US,D,20220926,000000,69.4708,70.1494,68.1237,68.473,1704229.7446712,0
+CP.US,D,20220927,000000,69.0916,69.6442,67.9341,68.0638,1651282.2913171,0
+CP.US,D,20220928,000000,68.1736,69.2064,67.1259,68.922,3028713.7878175,0
+CP.US,D,20220929,000000,68.11,68.73,66.89,68.62,2913910,0
+CP.US,D,20220930,000000,68.15,68.71,66.68,66.72,2671060,0
+CP.US,D,20221003,000000,67.56,70.83,67.2,70.16,3485538,0
+CP.US,D,20221004,000000,71.24,72.43,71.07,72.41,2601594,0
+CP.US,D,20221005,000000,71.49,71.87,70.47,70.98,2046042,0
+CP.US,D,20221006,000000,70.58,70.68,69.26,69.73,1444469,0
+CP.US,D,20221007,000000,69.17,69.39,68.16,68.73,1768750,0
+CP.US,D,20221010,000000,69.35,69.54,68.03,68.4,1577830,0
+CP.US,D,20221011,000000,67.98,69.16,67.17,67.88,2070095,0
+CP.US,D,20221012,000000,68.02,68.47,67.07,67.08,1876880,0
+CP.US,D,20221013,000000,65.68,69.6,65.165,69.16,2251996,0
+CP.US,D,20221014,000000,69.51,69.72,66.845,67.04,1724494,0
+CP.US,D,20221017,000000,68.23,69.77,67.89,69.39,1383805,0
+CP.US,D,20221018,000000,71,71.08,69.84,70.89,2019008,0
+CP.US,D,20221019,000000,70.42,71.05,70.2,70.81,1877551,0
+CP.US,D,20221020,000000,70.2,71.15,68.58,68.95,2297790,0
+CP.US,D,20221021,000000,68.96,71.12,68.51,70.86,1568986,0
+CP.US,D,20221024,000000,70.95,71.33,69.77,70.95,1417252,0
+CP.US,D,20221025,000000,71.16,72.04,71.04,71.86,1738420,0
+CP.US,D,20221026,000000,71.87,74.47,71.85,73.17,2779803,0
+CP.US,D,20221027,000000,73.96,75.535,73.29,73.53,2915546,0
+CP.US,D,20221028,000000,73.7,74.21,73.22,73.92,1375849,0
+CP.US,D,20221031,000000,73.3,75.22,72.25,74.49,2799447,0
+CP.US,D,20221101,000000,75.58,75.67,73.365,74.4,1423509,0
+CP.US,D,20221102,000000,74.09,76.36,73.43,73.43,1963235,0
+CP.US,D,20221103,000000,72.5,74.54,72.27,73.79,1813703,0
+CP.US,D,20221104,000000,75.41,76.65,75,75.89,1600698,0
+CP.US,D,20221107,000000,76.27,77.08,75.75,77,1207556,0
+CP.US,D,20221108,000000,77.11,78.47,76.41,77.32,1549672,0
+CP.US,D,20221109,000000,76.77,77.2,75.17,75.29,1107141,0
+CP.US,D,20221110,000000,77.68,78.72,77.29,78.02,2618133,0
+CP.US,D,20221111,000000,78.98,79.46,75.65,76.76,3009317,0
+CP.US,D,20221114,000000,76.84,77.25,76.09,76.1,2345357,0
+CP.US,D,20221115,000000,77.22,77.26,74.72,75.42,3171647,0
+CP.US,D,20221116,000000,75.41,77.99,75.24,77.57,3300906,0
+CP.US,D,20221117,000000,76.59,78.92,76.59,77.8,1877356,0
+CP.US,D,20221118,000000,78.29,78.7,77.98,78.51,1638086,0
+CP.US,D,20221121,000000,78.08,79.19,77.24,79.16,1767631,0
+CP.US,D,20221122,000000,79.8,81.125,79.63,80.44,2504868,0
+CP.US,D,20221123,000000,80.45,81.16,80.3,80.72,816666,0
+CP.US,D,20221125,000000,80.91,82.14,80.8,81.46,689129,0
+CP.US,D,20221128,000000,80.53,81.52,80.2,80.43,1361682,0
+CP.US,D,20221129,000000,81.26,81.34,79.55,80.22,1621338,0
+CP.US,D,20221130,000000,80.65,81.99,79.81,81.91,1684228,0
+CP.US,D,20221201,000000,82.15,82.96,81.44,82.51,1442446,0
+CP.US,D,20221202,000000,81.56,82.61,81.22,82.35,1288787,0
+CP.US,D,20221205,000000,82.05,82.26,79.98,80.19,1556531,0
+CP.US,D,20221206,000000,80.19,80.31,78.28,78.92,1531318,0
+CP.US,D,20221207,000000,78.78,80.18,78.66,78.96,1096271,0
+CP.US,D,20221208,000000,79.26,81.13,79,80.23,1240918,0
+CP.US,D,20221209,000000,80.07,80.16,78.9,78.96,1504353,0
+CP.US,D,20221212,000000,78.94,79.46,77.79,79.4,2284402,0
+CP.US,D,20221213,000000,81.14,81.45,79.5244,79.84,1797540,0
+CP.US,D,20221214,000000,79.88,80.21,78.29,78.4,3320189,0
+CP.US,D,20221215,000000,77.38,77.46,75.95,76.38,2901450,0
+CP.US,D,20221216,000000,75.42,75.92,74.85,75.35,2047717,0
+CP.US,D,20221219,000000,75.54,76.18,74.31,74.38,1424065,0
+CP.US,D,20221220,000000,74.57,75.3,74.2,74.81,2309724,0
+CP.US,D,20221221,000000,75.55,76.43,75.21,75.84,1859042,0
+CP.US,D,20221222,000000,75.17,75.57,74.2,74.96,1300694,0
+CP.US,D,20221223,000000,74.77,75.54,74.45,75.48,1215853,0
+CP.US,D,20221227,000000,75.25,76.295,75.25,75.86,813341,0
+CP.US,D,20221228,000000,75.82,76.14,74.45,74.47,1017206,0
+CP.US,D,20221229,000000,74.75,75.82,74.62,75.41,1072540,0
+CP.US,D,20221230,000000,74.99,75.2,74.09,74.59,1309628,0
+CP.US,D,20230103,000000,75.07,75.42,74.245,74.88,1428737,0
+CP.US,D,20230104,000000,75.62,76.89,74.99,76.69,1588149,0
+CP.US,D,20230105,000000,76.12,76.44,74.42,74.49,2314555,0
+CP.US,D,20230106,000000,75.26,77.56,74.91,77.53,1618410,0
+CP.US,D,20230109,000000,77.91,78.65,77.37,77.71,1362590,0
+CP.US,D,20230110,000000,77.18,77.29,75.77,76.45,1902491,0
+CP.US,D,20230111,000000,77.15,77.56,75.94,77.33,1335263,0
+CP.US,D,20230112,000000,77.57,78.02,76.43,77.93,1771938,0
+CP.US,D,20230113,000000,77.31,79.24,77.09,79.11,1712949,0
+CP.US,D,20230117,000000,79.31,80.88,79.11,80.19,1834147,0
+CP.US,D,20230118,000000,80.27,80.8,78.29,78.31,2573562,0
+CP.US,D,20230119,000000,77.95,78.71,77.43,77.81,1562457,0
+CP.US,D,20230120,000000,77.84,79.535,77.41,79.21,1209215,0
+CP.US,D,20230123,000000,78.99,80.47,78.67,79.72,1303464,0
+CP.US,D,20230124,000000,79.36,80.67,78.78,79.94,1407449,0
+CP.US,D,20230125,000000,78.8,78.85,76.52,76.92,2767221,0
+CP.US,D,20230126,000000,77.05,77.3,75.09,76.92,3068452,0
+CP.US,D,20230127,000000,76.98,77.64,75.865,77.47,1984397,0
+CP.US,D,20230130,000000,76.78,79.31,76.75,77.31,2171474,0
+CP.US,D,20230131,000000,77.31,79.05,76.94,78.9,2520284,0
+CP.US,D,20230201,000000,78.98,79.63,76.63,77.95,3708619,0
+CP.US,D,20230202,000000,78.38,79.43,77.23,79.29,2440485,0
+CP.US,D,20230203,000000,78.79,80.25,78.62,79.12,2092810,0
+CP.US,D,20230206,000000,78.46,79.08,77.86,77.96,1821674,0
+CP.US,D,20230207,000000,77.65,78.62,77.03,77.68,1667248,0
+CP.US,D,20230208,000000,77.68,79.335,77.36,77.64,1490413,0
+CP.US,D,20230209,000000,78.3,78.61,77.312,77.58,1598925,0
+CP.US,D,20230210,000000,77.73,79.78,77.31,79.67,1598465,0
+CP.US,D,20230213,000000,79.34,80.87,79.34,79.83,1289272,0
+CP.US,D,20230214,000000,79.7,79.93,78.61,79.69,1313622,0
+CP.US,D,20230215,000000,78.73,79.41,78.13,79.32,950489,0
+CP.US,D,20230216,000000,78.47,79.51,78.11,78.36,1076850,0
+CP.US,D,20230217,000000,77.94,78.55,77.47,77.61,882420,0
+CP.US,D,20230221,000000,76.82,77.53,76.67,76.73,1537872,0
+CP.US,D,20230222,000000,76.73,77.24,76.15,76.25,1856953,0
+CP.US,D,20230223,000000,77.58,78.08,75.88,76.93,2047921,0
+CP.US,D,20230224,000000,76.3,76.39,75.05,76.13,1879723,0
+CP.US,D,20230227,000000,77.1,78.12,76.775,77.26,2402776,0
+CP.US,D,20230228,000000,77.08,77.5,75.82,75.94,2141599,0
+CP.US,D,20230301,000000,75.92,77.57,75.82,76.99,2001973,0
+CP.US,D,20230302,000000,76.7,78.37,76.38,78.27,1974383,0
+CP.US,D,20230303,000000,78.49,78.71,77.345,78.63,1716693,0
+CP.US,D,20230306,000000,78.35,78.59,77.41,77.63,1183246,0
+CP.US,D,20230307,000000,77.33,77.33,75.07,75.46,2258312,0
+CP.US,D,20230308,000000,74.98,76.08,74.92,75.41,1581709,0
+CP.US,D,20230309,000000,75.51,75.87,73.735,73.98,2010398,0
+CP.US,D,20230310,000000,73.95,75.39,72.97,73.13,1903249,0
+CP.US,D,20230313,000000,72.09,74.26,71.95,73.36,2067685,0
+CP.US,D,20230314,000000,74.26,74.51,72.06,72.98,4256707,0
+CP.US,D,20230315,000000,77.55,78.52,75.75,77.1,7930988,0
+CP.US,D,20230316,000000,77.24,79.93,76.06,79.66,3641187,0
+CP.US,D,20230317,000000,79.74,79.74,77.06,77.29,2590413,0
+CP.US,D,20230320,000000,77.42,78.18,77.04,77.46,2444521,0
+CP.US,D,20230321,000000,77.97,78.58,76.96,77.26,1699043,0
+CP.US,D,20230322,000000,77.49,77.49,75.89,75.92,1657039,0
+CP.US,D,20230323,000000,76.16,76.55,74.46,74.79,2400246,0
+CP.US,D,20230324,000000,74.36,75.26,73.64,75.13,1437475,0
+CP.US,D,20230327,000000,75.78,76.23,75.14,75.8,2286622,0
+CP.US,D,20230328,000000,75.77,77.11,75.77,75.99,2803759,0
+CP.US,D,20230329,000000,76.52,76.79,75.6187,75.89,1647942,0
+CP.US,D,20230330,000000,76.07,76.46,75.29,75.93,1756126,0
+CP.US,D,20230331,000000,76.21,77.31,75.94,76.94,2818599,0
+CP.US,D,20230403,000000,77.21,77.66,76.62,77.22,1577237,0
+CP.US,D,20230404,000000,77.66,77.92,76.96,77.19,2009531,0
+CP.US,D,20230405,000000,77.22,77.63,75.75,75.76,1312541,0
+CP.US,D,20230406,000000,75.65,76.04,75.28,75.95,2238036,0
+CP.US,D,20230410,000000,75.21,75.81,75.1,75.79,966259,0
+CP.US,D,20230411,000000,75.81,76.9,75.63,76.4,1212382,0
+CP.US,D,20230412,000000,76.92,77.78,76.51,77.07,1530347,0
+CP.US,D,20230413,000000,77.53,77.975,76.82,77.89,1186189,0
+CP.US,D,20230414,000000,78.01,78.62,77.66,78.15,950697,0
+CP.US,D,20230417,000000,78.51,78.91,77.985,78.62,1092011,0
+CP.US,D,20230418,000000,79.36,80.18,78.91,79.63,1750112,0
+CP.US,D,20230419,000000,79.11,80.305,79.01,80.19,1085957,0
+CP.US,D,20230420,000000,80.23,81.24,79.77,80.76,1243064,0
+CP.US,D,20230421,000000,81.27,82.04,80.79,81.29,1844760,0
+CP.US,D,20230424,000000,81.27,82.02,81.03,81.3,1215546,0
+CP.US,D,20230425,000000,80.91,81.09,77.93,79.27,2026716,0
+CP.US,D,20230426,000000,78.94,79.7,76.98,77.44,2714048,0
+CP.US,D,20230427,000000,78.11,80.26,76.32,77.97,2987273,0
+CP.US,D,20230428,000000,77.65,79.22,77.13,78.84,1488992,0
+CP.US,D,20230501,000000,79.14,79.91,78.99,79.33,1813295,0
+CP.US,D,20230502,000000,78.7,79.04,77.3,78.16,1763890,0
+CP.US,D,20230503,000000,78,79.77,77.88,78.88,1745243,0
+CP.US,D,20230504,000000,79.11,79.92,78.2,78.37,2722258,0
+CP.US,D,20230505,000000,79.09,81.265,78.92,80.98,1682164,0
+CP.US,D,20230508,000000,81.56,82.26,80.72,81.02,1532964,0
+CP.US,D,20230509,000000,80.82,81.13,80.41,80.88,830204,0
+CP.US,D,20230510,000000,81.62,81.96,80.87,81.64,1407730,0
+CP.US,D,20230511,000000,81.73,82.3,80.9,80.95,1886608,0
+CP.US,D,20230512,000000,81.54,82.28,81.42,81.93,3073564,0
+CP.US,D,20230515,000000,82.01,83.18,81.43,82.93,2424882,0
+CP.US,D,20230516,000000,82.85,83.445,82.575,82.81,2796344,0
+CP.US,D,20230517,000000,82.89,83.24,81.79,82.4,2815203,0
+CP.US,D,20230518,000000,82.44,82.845,81.475,82.7,2067966,0
+CP.US,D,20230519,000000,83.06,83.15,82.21,82.6,1363081,0
+CP.US,D,20230522,000000,82.94,83.17,80.555,81.34,1347221,0
+CP.US,D,20230523,000000,81.15,81.25,78.77,79.03,2260196,0
+CP.US,D,20230524,000000,78.27,78.72,76.1576,76.78,3075609,0
+CP.US,D,20230525,000000,76.32,77.41,75.665,76.96,1801852,0
+CP.US,D,20230526,000000,76.96,78.12,76.96,77.05,1632959,0
+CP.US,D,20230530,000000,77.68,78.16,76.72,77.15,1452722,0
+CP.US,D,20230531,000000,77.05,77.05,75.4595,76.2,1333139,0
+CP.US,D,20230601,000000,76.33,76.95,75.92,76.28,2217356,0
+CP.US,D,20230602,000000,77.14,78.79,77.13,78.69,1409597,0
+CP.US,D,20230605,000000,78.76,79.165,77.82,77.88,1585845,0
+CP.US,D,20230606,000000,77.38,77.69,76.61,76.68,1690567,0
+CP.US,D,20230607,000000,76.68,79.365,76.36,79.18,2458475,0
+CP.US,D,20230608,000000,79.02,79.41,77.045,77.93,2085651,0
+CP.US,D,20230609,000000,78.21,78.21,76.37,76.44,1562029,0
+CP.US,D,20230612,000000,75.89,76.47,75.315,76.38,2072648,0
+CP.US,D,20230613,000000,77,77.27,76.07,77.01,2102752,0
+CP.US,D,20230614,000000,77.3,78.505,77.17,77.69,2143567,0
+CP.US,D,20230615,000000,77.36,78.77,77.36,78.43,1745533,0
+CP.US,D,20230616,000000,78.22,78.91,77.99,78.52,1816871,0
+CP.US,D,20230620,000000,78,78.71,77.53,77.56,2337320,0
+CP.US,D,20230621,000000,77.52,79.575,77.285,79.33,3355305,0
+CP.US,D,20230622,000000,79.35,80.78,78.88,80.71,2888743,0
+CP.US,D,20230623,000000,80.54,80.54,79.54,80.06,1674845,0
+CP.US,D,20230626,000000,80.15,80.45,79.58,79.94,2422467,0
+CP.US,D,20230627,000000,80.42,80.505,79.21,80.36,2153129,0
+CP.US,D,20230628,000000,78.51,79.72,77.11,79.01,5221447,0
+CP.US,D,20230629,000000,78.36,79.35,77.595,79.33,3940978,0
+CP.US,D,20230630,000000,79.56,81.34,79.46,80.77,2371362,0
+CP.US,D,20230703,000000,81.08,81.71,80.745,81.57,717533,0
+CP.US,D,20230705,000000,81.03,81.765,79.96,80.28,1940275,0
+CP.US,D,20230706,000000,79.41,79.79,78.12,78.75,2228534,0
+CP.US,D,20230707,000000,78.43,79.06,78.09,78.36,1318628,0
+CP.US,D,20230710,000000,78.43,78.79,77.79,77.94,1710008,0
+CP.US,D,20230711,000000,78.09,78.69,77.58,78.35,2053662,0
+CP.US,D,20230712,000000,78.88,80.05,78.33,79.39,1622987,0
+CP.US,D,20230713,000000,79.93,81.13,79.72,80.43,2102240,0
+CP.US,D,20230714,000000,80.61,81.4199,80.4,80.58,1871974,0
+CP.US,D,20230717,000000,80.58,80.71,79.62,79.77,1118747,0
+CP.US,D,20230718,000000,79.51,80.45,79.48,80.41,1519657,0
+CP.US,D,20230719,000000,80.63,81.12,79.88,80.74,1931221,0
+CP.US,D,20230720,000000,80.98,81.67,80.27,80.52,1904076,0
+CP.US,D,20230721,000000,80.39,81.91,79.92,81.43,2465616,0
+CP.US,D,20230724,000000,81.43,82.425,81.351,82.24,2410477,0
+CP.US,D,20230725,000000,81.99,83.368,81.99,82.84,1996025,0
+CP.US,D,20230726,000000,83.1,84.55,82.69,84.01,4405048,0
+CP.US,D,20230727,000000,84.16,84.91,82.82,83.08,5246868,0
+CP.US,D,20230728,000000,83.68,85.4,82.97,83.05,3238916,0
+CP.US,D,20230731,000000,82.85,83.31,81.8178,82.29,2813890,0
+CP.US,D,20230801,000000,81.45,82.05,80.89,81.25,3474703,0
+CP.US,D,20230802,000000,80.58,80.76,79.51,80.09,2979144,0
+CP.US,D,20230803,000000,79.5,81.41,79.35,80.9,2533381,0
+CP.US,D,20230804,000000,80.72,82.16,80.66,80.82,3090455,0
+CP.US,D,20230807,000000,81,81.67,80.545,81.65,1629128,0
+CP.US,D,20230808,000000,81.66,81.66,79.82,80.75,2317314,0
+CP.US,D,20230809,000000,80.52,81.34,80.275,81.17,1576982,0
+CP.US,D,20230810,000000,81.85,82.55,80.77,81,1698587,0
+CP.US,D,20230811,000000,80.72,81.55,80.4,81.17,1389864,0
+CP.US,D,20230814,000000,80.74,81.01,80.065,80.39,1853636,0
+CP.US,D,20230815,000000,79.83,80.295,78.655,78.96,2688975,0
+CP.US,D,20230816,000000,78.77,79.12,78.28,78.47,2116452,0
+CP.US,D,20230817,000000,78.69,79.14,78.29,78.51,1227990,0
+CP.US,D,20230818,000000,78.05,78.805,77.69,78.58,1201183,0
+CP.US,D,20230821,000000,79.05,79.05,77.96,78.27,1394281,0
+CP.US,D,20230822,000000,78.85,78.85,77.98,78.2,1248387,0
+CP.US,D,20230823,000000,78.17,79.24,78.01,79.2,951748,0
+CP.US,D,20230824,000000,79,79.02,78,78.13,995402,0
+CP.US,D,20230825,000000,78.55,78.89,77.81,78.58,829304,0
+CP.US,D,20230828,000000,79,79.63,78.61,78.76,827635,0
+CP.US,D,20230829,000000,78.59,79.6,78.18,79.27,1485456,0
+CP.US,D,20230830,000000,79.75,80.35,79.42,80.13,1301246,0
+CP.US,D,20230831,000000,80.27,80.5,79.16,79.38,1484417,0
+CP.US,D,20230901,000000,79.67,80.47,79.03,80.37,1358784,0
+CP.US,D,20230905,000000,79.9,80.3,78.87,79.39,2054923,0
+CP.US,D,20230906,000000,78.99,79.89,77.84,78.19,1882152,0
+CP.US,D,20230907,000000,78.2,78.75,77.03,77.21,1710033,0
+CP.US,D,20230908,000000,77.3,77.69,76.17,76.42,2060868,0
+CP.US,D,20230911,000000,76.85,78.2,76.52,77.52,2075885,0
+CP.US,D,20230912,000000,77.5,77.89,76.85,77.64,1620627,0
+CP.US,D,20230913,000000,77.39,78.43,77.225,78,1722439,0
+CP.US,D,20230914,000000,78.58,80.06,78.48,79.9,2118357,0
+CP.US,D,20230915,000000,79.92,80.17,78.94,79.88,1935271,0
+CP.US,D,20230918,000000,80.13,80.25,78.77,79.18,1395440,0
+CP.US,D,20230919,000000,79.21,79.52,77.86,78.35,1098908,0
+CP.US,D,20230920,000000,78.73,79.24,78.34,78.44,1343492,0
+CP.US,D,20230921,000000,77.91,78.27,76.31,76.35,1680792,0
+CP.US,D,20230922,000000,76.715,76.96,76.1,76.47,1351623,0
+CP.US,D,20230925,000000,76.16,77.41,76.04,76.88,2071065,0
+CP.US,D,20230926,000000,76.48,76.48,74.34,74.49,2260624,0
+CP.US,D,20230927,000000,74.83,75.24,72.96,73.91,1859350,0
+CP.US,D,20230928,000000,73.51,75.32,73.37,74.64,1360469,0
+CP.US,D,20230929,000000,75.67,75.71,74.26,74.41,2112981,0
+CP.US,D,20231002,000000,73.94,74.37,72.38,72.91,2291367,0
+CP.US,D,20231003,000000,72.39,73.58,72.05,73.53,2362178,0
+CP.US,D,20231004,000000,74,74.07,72.43,73.08,1644334,0
+CP.US,D,20231005,000000,72.85,73.39,72.31,72.75,1454042,0
+CP.US,D,20231006,000000,72.42,73.36,71.59,72.85,1899626,0
+CP.US,D,20231009,000000,72.33,73.3,72.235,73.21,1191164,0
+CP.US,D,20231010,000000,73.63,73.8,72.72,72.88,3045485,0
+CP.US,D,20231011,000000,73.24,73.51,72.37,73.37,2008191,0
+CP.US,D,20231012,000000,73.76,73.76,72.03,72.34,2006573,0
+CP.US,D,20231013,000000,72.69,73.12,71.39,71.89,1270858,0
+CP.US,D,20231016,000000,72.64,73.32,72,72.79,1430506,0
+CP.US,D,20231017,000000,72.18,72.74,71.81,72.32,1580439,0
+CP.US,D,20231018,000000,71.74,72.07,70.9,70.92,1833696,0
+CP.US,D,20231019,000000,71.42,72.14,70.92,71.29,2643329,0
+CP.US,D,20231020,000000,71.3,71.58,70.53,71.17,2794618,0
+CP.US,D,20231023,000000,70.49,71.33,70.29,70.53,2246332,0
+CP.US,D,20231024,000000,70.67,70.87,69.07,69.45,2725553,0
+CP.US,D,20231025,000000,68.92,70.95,68.92,69.74,3273948,0
+CP.US,D,20231026,000000,70.5,72.07,69.075,69.8,4775066,0
+CP.US,D,20231027,000000,69.89,70.29,69.13,69.55,2325755,0
+CP.US,D,20231030,000000,70,71.26,69.88,71.03,2229173,0
+CP.US,D,20231031,000000,71.19,71.48,70.22,70.97,1802759,0
+CP.US,D,20231101,000000,71.17,71.785,70.6,71.66,1844066,0
+CP.US,D,20231102,000000,72.26,73.64,72.13,73.39,1672650,0
+CP.US,D,20231103,000000,73.98,74.465,73.395,74.32,1917071,0
+CP.US,D,20231106,000000,74.43,74.86,73.49,74.32,1368444,0
+CP.US,D,20231107,000000,73.84,74,73.1,73.49,1952189,0
+CP.US,D,20231108,000000,73.69,74.1,73.35,73.79,1208241,0
+CP.US,D,20231109,000000,73.75,74.43,72.71,72.8,2110341,0
+CP.US,D,20231110,000000,72.72,72.92,69.77,70.68,5277928,0
+CP.US,D,20231113,000000,70.51,70.58,69.0813,69.47,4321816,0
+CP.US,D,20231114,000000,70.31,71.245,70.1,70.88,3617111,0
+CP.US,D,20231115,000000,71.54,71.85,70.92,71.55,3280863,0
+CP.US,D,20231116,000000,71.5,72.02,70.98,71.64,3118647,0
+CP.US,D,20231117,000000,72.19,72.73,71.08,71.72,4357908,0
+CP.US,D,20231120,000000,71.5,71.93,71.2,71.5,2062681,0
+CP.US,D,20231121,000000,71.75,71.83,70.84,70.96,2676078,0
+CP.US,D,20231122,000000,71.06,71.42,70.745,70.99,2312413,0
+CP.US,D,20231124,000000,71.45,72.31,71.35,72.19,834329,0
+CP.US,D,20231127,000000,71.14,71.93,69.27,69.64,3103191,0
+CP.US,D,20231128,000000,69.66,70.92,69.66,70.25,2856840,0
+CP.US,D,20231129,000000,70.25,71.46,70.16,71.32,3231642,0
+CP.US,D,20231130,000000,71.67,72.12,71.08,72,4247028,0
+CP.US,D,20231201,000000,72.12,74.97,72.105,74.83,3070034,0
+CP.US,D,20231204,000000,74.39,75.16,74.2,74.6,2034412,0
+CP.US,D,20231205,000000,74.28,74.39,73.45,73.47,1888155,0
+CP.US,D,20231206,000000,74.36,74.54,73.85,73.97,1910785,0
+CP.US,D,20231207,000000,74.07,74.165,73.165,73.26,2508888,0
+CP.US,D,20231208,000000,73.4,74.34,72.78,72.89,2698202,0
+CP.US,D,20231211,000000,72.65,73.39,72.22,73.03,1989982,0
+CP.US,D,20231212,000000,73.03,74,72.96,73.88,2139197,0
+CP.US,D,20231213,000000,73.84,75.04,72.89,74.9,1664458,0
+CP.US,D,20231214,000000,75.91,77,75.68,76.85,3960893,0
+CP.US,D,20231215,000000,76.69,77.135,75.81,75.9,3460626,0
+CP.US,D,20231218,000000,76.31,76.515,75.56,76.15,2388995,0
+CP.US,D,20231219,000000,76.49,77.79,76.48,77.72,2194154,0
+CP.US,D,20231220,000000,77.24,78.63,77.14,77.24,2351472,0
+CP.US,D,20231221,000000,77.58,79.195,77.54,79.12,2345122,0
+CP.US,D,20231222,000000,79.59,80.41,79.08,79.47,2273585,0
+CP.US,D,20231226,000000,79.4,79.74,79.09,79.46,2236467,0
+CP.US,D,20231227,000000,79.71,80.1,79.42,79.74,1460579,0
+CP.US,D,20231228,000000,79.63,80.07,79.15,79.29,1566305,0
+CP.US,D,20231229,000000,79.1,79.33,78.88,79.06,2522807,0
+CP.US,D,20240102,000000,78.42,79.795,78.26,79.06,2321193,0
+CP.US,D,20240103,000000,78.79,79.39,78.13,78.86,3737740,0
+CP.US,D,20240104,000000,79.17,79.9,78.82,79.3,3824966,0
+CP.US,D,20240105,000000,79.39,80.2,78.52,78.63,2024559,0
+CP.US,D,20240108,000000,78.04,79.16,77.66,78.91,1874136,0
+CP.US,D,20240109,000000,78.45,79.3,78.07,78.48,1596051,0
+CP.US,D,20240110,000000,78.29,79.65,78.21,78.91,4539772,0
+CP.US,D,20240111,000000,78.21,78.67,76.59,77.06,4114481,0
+CP.US,D,20240112,000000,77.34,78.02,76.46,77.42,2337423,0
+CP.US,D,20240116,000000,76.87,77.775,76.33,77.36,1704726,0
+CP.US,D,20240117,000000,76.83,77.14,75.33,75.97,1957299,0
+CP.US,D,20240118,000000,76.07,77.29,76.07,77.23,1811895,0
+CP.US,D,20240119,000000,78.3,78.67,76.94,78.51,1767989,0
+CP.US,D,20240122,000000,78.97,79.05,78.07,78.16,2269664,0
+CP.US,D,20240123,000000,78.46,78.68,77.83,78.04,1809474,0
+CP.US,D,20240124,000000,78.73,78.78,77.85,77.94,1606962,0
+CP.US,D,20240125,000000,78.11,78.85,77.76,78.83,1858069,0
+CP.US,D,20240126,000000,79.02,79.57,78.2384,78.6,1768915,0
+CP.US,D,20240129,000000,78.5,79.25,78.13,79.23,2099975,0
+CP.US,D,20240130,000000,78.93,79.54,78.25,79.4,2709229,0
+CP.US,D,20240131,000000,80.12,82.01,79.72,80.47,4363035,0
+CP.US,D,20240201,000000,81.23,83.36,80.9,83.17,2950164,0
+CP.US,D,20240202,000000,82.58,83.42,81.99,83.26,2857894,0
+CP.US,D,20240205,000000,82.9,83.47,82.44,82.97,2033783,0
+CP.US,D,20240206,000000,83.16,84.5071,83.13,84.28,2774365,0
+CP.US,D,20240207,000000,84.72,85.47,84.21,85.35,2290585,0
+CP.US,D,20240208,000000,85.5,85.93,84.6,85.47,1910387,0
+CP.US,D,20240209,000000,85.57,86.005,85.11,85.31,2357417,0
+CP.US,D,20240212,000000,85.31,85.42,83.87,84.38,3842494,0
+CP.US,D,20240213,000000,83.49,83.73,82.345,82.95,2008876,0
+CP.US,D,20240214,000000,83.25,84.88,83.25,84.73,1653710,0
+CP.US,D,20240215,000000,85,85.83,84.54,85.73,2664226,0
+CP.US,D,20240216,000000,85.57,86.26,85.05,85.38,1772862,0
+CP.US,D,20240220,000000,85.36,85.9,84.46,84.84,1544402,0
+CP.US,D,20240221,000000,85.66,85.79,84.66,85.47,1872013,0
+CP.US,D,20240222,000000,85.99,86.61,85.455,86.3,1827222,0
+CP.US,D,20240223,000000,86.34,86.91,86.28,86.52,1563577,0
+CP.US,D,20240226,000000,86.23,86.92,86.07,86.59,2028326,0
+CP.US,D,20240227,000000,86.7,86.87,85.94,86.06,1077354,0
+CP.US,D,20240228,000000,85.6,85.875,84.83,84.92,1642263,0
+CP.US,D,20240229,000000,85.02,85.64,84.93,85.01,2111549,0
+CP.US,D,20240301,000000,85.04,86.415,84.89,86.28,1993187,0
+CP.US,D,20240304,000000,86.15,86.55,85.58,86.24,1201083,0
+CP.US,D,20240305,000000,86.39,87.03,86.18,86.33,1215647,0
+CP.US,D,20240306,000000,87.27,88.66,87.01,87.62,2329075,0
+CP.US,D,20240307,000000,88.22,90.23,88.07,89.95,2310205,0
+CP.US,D,20240308,000000,90.42,91.04,89.63,89.7,1782305,0
+CP.US,D,20240311,000000,89.47,89.96,88.98,89.65,1325497,0
+CP.US,D,20240312,000000,89.55,90.61,89.01,90.6,1403506,0
+CP.US,D,20240313,000000,90.7,91.58,90.45,91.39,1292954,0
+CP.US,D,20240314,000000,91.17,91.38,89.06,89.75,1910919,0
+CP.US,D,20240315,000000,89.33,90.31,89.3,89.68,2357747,0
+CP.US,D,20240318,000000,89.94,90.17,89.37,89.87,1306178,0
+CP.US,D,20240319,000000,89.63,89.67,87.37,87.88,2952431,0
+CP.US,D,20240320,000000,87.92,89.74,87.23,89.67,1738200,0
+CP.US,D,20240321,000000,90.02,90.64,89.51,90,2130434,0
+CP.US,D,20240322,000000,90.28,90.56,89.08,89.28,820942,0
+CP.US,D,20240325,000000,88.49,88.68,87.31,87.39,3209347,0
+CP.US,D,20240326,000000,87.57,88.07,87.09,87.26,1330026,0
+CP.US,D,20240327,000000,87.82,88.55,87.09,88.46,2415355,0
+CP.US,D,20240328,000000,88.43,88.768,87.6,88.17,1550896,0
+CP.US,D,20240401,000000,88.11,88.3,87.09,87.89,933126,0
+CP.US,D,20240402,000000,87.19,87.66,86.64,87.03,1345234,0
+CP.US,D,20240403,000000,87.19,88.1,87.05,87.53,1353466,0
+CP.US,D,20240404,000000,88,88.65,86.38,86.95,1923268,0
+CP.US,D,20240405,000000,86.77,87.9,86.42,87.48,1175870,0
+CP.US,D,20240408,000000,87.97,88.63,87.84,88.4,1332008,0
+CP.US,D,20240409,000000,88.56,89.26,87.93,89.24,1538434,0
+CP.US,D,20240410,000000,88.48,88.66,87.0863,88.08,1612033,0
+CP.US,D,20240411,000000,88.28,88.34,85.86,86.65,1982172,0
+CP.US,D,20240412,000000,86.11,86.49,85.385,86.05,1966415,0
+CP.US,D,20240415,000000,87.31,87.405,84.97,85.52,1400234,0
+CP.US,D,20240416,000000,84.96,85.21,84.08,84.27,1619975,0
+CP.US,D,20240417,000000,84.71,84.99,82.96,83.93,1743658,0
+CP.US,D,20240418,000000,84.55,84.75,83.36,83.94,1601101,0
+CP.US,D,20240419,000000,84.01,84.95,83.91,84.67,1627566,0
+CP.US,D,20240422,000000,85.07,86.745,84.88,86.42,2447599,0
+CP.US,D,20240423,000000,86.45,88.31,86.275,87.72,3195213,0
+CP.US,D,20240424,000000,87.03,87.03,81.71,81.93,5981157,0
+CP.US,D,20240425,000000,80.9,82.725,79.63,82.09,3212026,0
+CP.US,D,20240426,000000,81.54,82.25,81.54,81.68,1717833,0
+CP.US,D,20240429,000000,82,82.225,80.6,80.85,2751096,0
+CP.US,D,20240430,000000,80.49,80.49,78.41,78.43,2954024,0
+CP.US,D,20240501,000000,77.6,78.815,72.29,77.57,3094545,0
+CP.US,D,20240502,000000,78.67,79.78,78.11,79.56,3100757,0
+CP.US,D,20240503,000000,80.59,80.73,79.355,79.73,2008908,0
+CP.US,D,20240506,000000,80.21,81.73,80.04,81.52,1866661,0
+CP.US,D,20240507,000000,82.13,82.33,80.8,81.29,1814363,0
+CP.US,D,20240508,000000,80.95,82.07,80.84,81.67,1298308,0
+CP.US,D,20240509,000000,81.5,83.29,81.5,82.54,2090054,0
+CP.US,D,20240510,000000,83.39,83.72,82.445,82.93,2200230,0
+CP.US,D,20240513,000000,83.06,83.68,81.97,82.03,2596084,0
+CP.US,D,20240514,000000,82.23,82.675,80.65,81.24,2702827,0
+CP.US,D,20240515,000000,81.59,81.96,80.52,80.77,1608242,0
+CP.US,D,20240516,000000,80.6,81.77,80.52,81.74,1714087,0
+CP.US,D,20240517,000000,81.94,82.31,81.33,82.06,1566722,0
+CP.US,D,20240520,000000,82.34,83.13,82.16,82.64,1054078,0
+CP.US,D,20240521,000000,82.17,82.59,81.06,81.21,1415157,0
+CP.US,D,20240522,000000,80.88,81.03,79.8603,80.29,4371157,0
+CP.US,D,20240523,000000,80.5,80.86,79.01,79.28,3350993,0
+CP.US,D,20240524,000000,79.47,80.31,79.29,79.83,4585295,0
+CP.US,D,20240528,000000,79.76,79.97,77.71,77.75,3067161,0
+CP.US,D,20240529,000000,77.19,77.52,76.485,76.52,1931396,0
+CP.US,D,20240530,000000,76.73,77.64,76.68,77.57,2542865,0
+CP.US,D,20240531,000000,77.76,79.64,77.45,79.36,2215531,0
+CP.US,D,20240603,000000,79.6,79.75,77.55,77.83,1795435,0
+CP.US,D,20240604,000000,77.78,77.78,76.42,77.2,2388550,0
+CP.US,D,20240605,000000,77.53,77.94,77.0001,77.89,1344922,0
+CP.US,D,20240606,000000,77.8,78.78,77.63,78.45,1498079,0
+CP.US,D,20240607,000000,78.23,78.77,77.22,77.23,2127037,0
+CP.US,D,20240610,000000,76.94,77.18,76.215,76.73,2822646,0
+CP.US,D,20240611,000000,76.38,76.85,75.98,76.66,2212423,0
+CP.US,D,20240612,000000,77.6,78.335,76.395,76.45,2291771,0
+CP.US,D,20240613,000000,76.58,76.66,75.67,76.19,2191172,0
+CP.US,D,20240614,000000,75.92,76.99,75.32,76.93,1893590,0
+CP.US,D,20240617,000000,76.49,78.68,76.26,78.18,3486046,0
+CP.US,D,20240618,000000,78.52,79,77.04,77.63,2777024,0
+CP.US,D,20240620,000000,79.26,79.26,77.57,78.72,3504050,0
+CP.US,D,20240621,000000,78.49,79.18,77.77,78.67,3610897,0
+CP.US,D,20240624,000000,79.21,80.25,78.66,79.74,2946298,0
+CP.US,D,20240625,000000,79.41,79.7,78.175,79.24,1637353,0
+CP.US,D,20240626,000000,79.27,79.97,78.31,79.69,1615603,0
+CP.US,D,20240627,000000,79.95,80.13,78.62,78.97,2383448,0
+CP.US,D,20240628,000000,79.3,79.85,78.61,78.73,2330986,0
+CP.US,D,20240701,000000,78.59,78.7,77.21,77.5,2033939,0
+CP.US,D,20240702,000000,78.03,78.92,77.6,78.86,2692975,0
+CP.US,D,20240703,000000,79.32,81.545,79.195,80.71,1219766,0
+CP.US,D,20240705,000000,81.14,81.25,79.99,80.22,1793304,0
+CP.US,D,20240708,000000,79.51,80.115,79.26,79.93,1730418,0
+CP.US,D,20240709,000000,79.94,80.1,78.29,78.46,2674369,0
+CP.US,D,20240710,000000,79.3,81.265,79.075,81.21,2074849,0
+CP.US,D,20240711,000000,81.54,83.495,81.4,83.27,2326695,0
+CP.US,D,20240712,000000,83.37,83.89,82.805,83.34,1382136,0
+CP.US,D,20240715,000000,83.28,83.855,82.68,83.54,2013176,0
+CP.US,D,20240716,000000,83.54,84.62,82.665,84.27,2471638,0
+CP.US,D,20240717,000000,84.22,84.72,83.43,83.91,1783535,0
+CP.US,D,20240718,000000,83.7,84.3,82.71,83.28,1393592,0
+CP.US,D,20240719,000000,83.12,83.94,82.62,83.56,1418815,0
+CP.US,D,20240722,000000,83.77,84.325,83.36,83.62,1112521,0
+CP.US,D,20240723,000000,83.34,83.595,81.935,81.99,1495482,0
+CP.US,D,20240724,000000,81.5,82.11,81.03,81.06,1811238,0
+CP.US,D,20240725,000000,80.85,82.07,80.67,80.95,1522999,0
+CP.US,D,20240726,000000,81.38,82.57,81.38,82.27,1957328,0
+CP.US,D,20240729,000000,82.35,83.08,81.9,82.28,2211581,0
+CP.US,D,20240730,000000,82.47,83.06,81.84,82.12,2152746,0
+CP.US,D,20240731,000000,84.59,85.88,81.72,83.82,3422429,0
+CP.US,D,20240801,000000,83.98,84.125,80.16,80.37,2586066,0
+CP.US,D,20240802,000000,79.12,79.44,77.23,78.81,2246177,0
+CP.US,D,20240805,000000,76.16,77.65,75.18,77.06,2334214,0
+CP.US,D,20240806,000000,77.25,78.53,76.565,77.57,2598474,0
+CP.US,D,20240807,000000,78.49,79.14,77.37,77.38,1868698,0
+CP.US,D,20240808,000000,77.94,78.6,77.775,78.35,1338448,0
+CP.US,D,20240809,000000,78.01,78.545,77.2614,77.78,1574110,0
+CP.US,D,20240812,000000,77.79,78,76.885,77.2,1416175,0
+CP.US,D,20240813,000000,77.55,77.7,77.06,77.56,1295782,0
+CP.US,D,20240814,000000,77.57,78.18,77.16,78.03,1438179,0
+CP.US,D,20240815,000000,78.53,79.96,78.41,79.39,1588073,0
+CP.US,D,20240816,000000,79.46,79.51,78.59,79.04,986933,0
+CP.US,D,20240819,000000,79.1,79.745,78.85,79.65,1274688,0
+CP.US,D,20240820,000000,79.73,79.9392,78.85,79.31,1058397,0
+CP.US,D,20240821,000000,79.35,80.35,79.28,79.83,1407301,0
+CP.US,D,20240822,000000,79.63,80.44,79.17,80.36,1930340,0
+CP.US,D,20240823,000000,80.38,82.86,80.38,82.02,2457705,0
+CP.US,D,20240826,000000,82.89,83.27,81.89,82.58,1611653,0
+CP.US,D,20240827,000000,82.13,83.78,82.13,83.18,1764201,0
+CP.US,D,20240828,000000,83.04,83.82,82.02,82.57,1516238,0
+CP.US,D,20240829,000000,83.05,83.22,82.18,82.31,891110,0
+CP.US,D,20240830,000000,82.44,83.31,81.92,82.94,1561756,0
+CP.US,D,20240903,000000,82.45,83.86,82.01,83.39,2440693,0
+CP.US,D,20240904,000000,83.24,84.66,83.24,84.47,1641033,0
+CP.US,D,20240905,000000,84.81,84.92,83.1,83.5,1253797,0
+CP.US,D,20240906,000000,83.5,84.2,82.46,82.85,1406859,0
+CP.US,D,20240909,000000,83.31,84.74,82.98,84.64,1410577,0
+CP.US,D,20240910,000000,84.76,85,83.205,84.05,2135696,0
+CP.US,D,20240911,000000,83.91,86.26,82.6,86.07,2420166,0
+CP.US,D,20240912,000000,86.65,86.87,85.29,86.77,2152099,0
+CP.US,D,20240913,000000,87.13,87.19,86.11,86.32,1312977,0
+CP.US,D,20240916,000000,87.19,87.37,86.02,87.28,1124368,0
+CP.US,D,20240917,000000,87.57,87.72,86.3,86.64,1608042,0
+CP.US,D,20240918,000000,86.7,87,85.38,86.04,1493829,0
+CP.US,D,20240919,000000,87.09,87.7,86.53,86.9,2338865,0
+CP.US,D,20240920,000000,86.05,86.34,85.09,85.86,3589151,0
+CP.US,D,20240923,000000,85.34,86.14,85.04,85.57,3493184,0
+CP.US,D,20240924,000000,86.18,86.75,85.49,86.39,4464621,0
+CP.US,D,20240925,000000,86.5,86.84,85.09,85.1,1493162,0
+CP.US,D,20240926,000000,85.22,86.05,85.11,85.69,2780181,0
+CP.US,D,20240927,000000,85.54,86.56,85.43,85.44,1662199,0
+CP.US,D,20240930,000000,85.19,85.71,84.76,85.54,2093305,0
+CP.US,D,20241001,000000,85.77,85.77,84.03,84.18,2249535,0
+CP.US,D,20241002,000000,84.22,84.7,83.33,83.46,1700488,0
+CP.US,D,20241003,000000,83.43,83.43,81.75,81.88,1798306,0
+CP.US,D,20241004,000000,82.04,82.44,81.67,82.42,2953730,0
+CP.US,D,20241007,000000,81.95,82.25,80.98,81.18,2478263,0
+CP.US,D,20241008,000000,81.05,81.23,80.21,80.61,2479203,0
+CP.US,D,20241009,000000,80.32,80.975,79.8901,80.45,2564862,0
+CP.US,D,20241010,000000,80.42,81.39,80,81.2,2119721,0
+CP.US,D,20241011,000000,81.06,82.14,81.06,82.06,1862488,0
+CP.US,D,20241014,000000,81.67,81.94,81.2,81.89,1137393,0
+CP.US,D,20241015,000000,81.97,82.1,80.93,81.39,1595666,0
+CP.US,D,20241016,000000,81.79,82.26,81.6,81.98,2110262,0
+CP.US,D,20241017,000000,81.51,82.08,80.87,81.18,1854946,0
+CP.US,D,20241018,000000,81.26,81.465,79.58,80.08,2097316,0
+CP.US,D,20241021,000000,79.9,80.36,78.615,78.75,1733493,0
+CP.US,D,20241022,000000,78.7,79.7,78.59,79.65,2079091,0
+CP.US,D,20241023,000000,79.55,80.245,78.495,78.83,2613588,0
+CP.US,D,20241024,000000,78,79.51,77.2,78.51,3616076,0
+CP.US,D,20241025,000000,78.72,78.99,77.06,77.11,1775301,0
+CP.US,D,20241028,000000,77.09,78.08,77.02,77.9,2388540,0
+CP.US,D,20241029,000000,77.78,78.55,77.71,77.99,2210488,0
+CP.US,D,20241030,000000,77.89,78.4,77.68,78.18,2085331,0
+CP.US,D,20241031,000000,78.05,78.05,77.05,77.16,1591061,0
+CP.US,D,20241101,000000,77.71,77.913,76.6,77.06,2733452,0
+CP.US,D,20241104,000000,77.03,78.365,77.02,78.11,2495316,0
+CP.US,D,20241105,000000,77.88,79.35,77.88,79.33,1935345,0
+CP.US,D,20241106,000000,78.2,79.2413,75.2277,78.49,6560029,0
+CP.US,D,20241107,000000,79.23,79.83,78.61,78.81,2935895,0
+CP.US,D,20241108,000000,78.9,78.9,77.185,77.59,2910673,0
+CP.US,D,20241111,000000,78.1,78.5,77.29,77.4,2379847,0
+CP.US,D,20241112,000000,77.49,77.76,76.84,76.89,2113071,0
+CP.US,D,20241113,000000,76.3647,77.1,75.7,76,8224268,0
+CP.US,D,20241114,000000,76.265,76.73,75.79,75.87,2370550,0
+CP.US,D,20241115,000000,75.575,75.69,73.88,73.99,4003825,0
+CP.US,D,20241118,000000,74.01,74.49,73.68,73.95,7873084,0
+CP.US,D,20241119,000000,73.1495,74.15,72.69,73.78,3142594,0
+CP.US,D,20241120,000000,73.895,74.03,73.01,73.53,2663488,0
+CP.US,D,20241121,000000,73.87,75.59,73.375,75.19,3300081,0
+CP.US,D,20241122,000000,75.48,77.16,75.23,76.69,6784521,0
+CP.US,D,20241125,000000,77.9,78.455,77,77.06,4414242,0
+CP.US,D,20241126,000000,75.65,75.8,73.7,74.39,5979994,0
+CP.US,D,20241127,000000,74.55,75.66,74.35,75.35,2797178,0
+CP.US,D,20241129,000000,75.6,76.96,75.31,76.59,1928729,0
+CP.US,D,20241202,000000,76.61,76.93,75.93,76.31,2859179,0
+CP.US,D,20241203,000000,76.32,76.49,74.77,75.59,2283162,0
+CP.US,D,20241204,000000,75.8,76.89,75.5,76.35,3915831,0
+CP.US,D,20241205,000000,76.655,76.805,76.05,76.36,2570572,0
+CP.US,D,20241206,000000,76.22,76.425,75.16,75.31,2604628,0
+CP.US,D,20241209,000000,75.315,76.64,75.14,75.58,3046994,0
+CP.US,D,20241210,000000,75.55,75.935,75.185,75.61,1963051,0
+CP.US,D,20241211,000000,75.8,76.66,75.5,76.1,2977030,0
+CP.US,D,20241212,000000,75.73,75.99,74.07,74.66,3233710,0
+CP.US,D,20241213,000000,74.74,75.17,74.29,74.37,2985968,0
+CP.US,D,20241216,000000,74,74.72,73.92,74.14,3527117,0
+CP.US,D,20241217,000000,74.035,74.33,73.28,73.52,4294470,0
+CP.US,D,20241218,000000,73.39,74.35,72.91,73.01,3376973,0
+CP.US,D,20241219,000000,73.29,73.6825,71.02,71.1,3340120,0
+CP.US,D,20241220,000000,70.93,72.815,70.89,72.26,3687904,0
+CP.US,D,20241223,000000,72.13,73.22,71.8556,73.15,1535524,0
+CP.US,D,20241224,000000,73.04,73.44,72.64,73.38,767286,0
+CP.US,D,20241226,000000,73.195,73.5,72.81,73.14,897949,0
+CP.US,D,20241227,000000,72.72,73.42,72.35,72.56,1352851,0
+CP.US,D,20241230,000000,71.915,72.36,71.2,71.96,1245973,0
+CP.US,D,20241231,000000,72,72.62,71.79,72.37,1525353,0
+CP.US,D,20250102,000000,72.75,74.14,72.58,73.68,2079034,0
+CP.US,D,20250103,000000,73.97,74.13,73.445,73.91,1270120,0
+CP.US,D,20250106,000000,75.48,76.58,75.27,76.34,3816358,0
+CP.US,D,20250107,000000,76.71,77.45,76.37,77.13,3893930,0
+CP.US,D,20250108,000000,77.77,78.03,75.81,76.2,2792803,0
+CP.US,D,20250110,000000,75.32,75.71,74.58,74.69,1670139,0
+CP.US,D,20250113,000000,74.39,74.87,73.53,73.76,2878217,0
+CP.US,D,20250114,000000,74.25,74.75,73.7866,74.19,1538445,0
+CP.US,D,20250115,000000,75.4,75.85,74.2,74.29,1502522,0
+CP.US,D,20250116,000000,74.21,74.6899,73.59,74.56,3340373,0
+CP.US,D,20250117,000000,74.565,75.29,74.35,74.82,3156533,0
+CP.US,D,20250121,000000,75.5,77.96,75.43,77.68,3920651,0
+CP.US,D,20250122,000000,77.765,78.78,77.35,78.42,3071538,0
+CP.US,D,20250123,000000,79,80.28,78.7,80.03,3295610,0
+CP.US,D,20250124,000000,79.97,80.11,79.47,79.79,2169384,0
+CP.US,D,20250127,000000,79.42,81.16,79.42,80.7,2679734,0
+CP.US,D,20250128,000000,80.59,80.84,78.88,79.2,3869866,0
+CP.US,D,20250129,000000,79.34,79.55,78.17,78.84,6056225,0
+CP.US,D,20250130,000000,81.15,82.525,78.41,79.82,7519416,0
+CP.US,D,20250131,000000,79.78,81.53,78.43,79.6,5795800,0
+CP.US,D,20250203,000000,74.29,77.53,72.1,74.75,10857294,0
+CP.US,D,20250204,000000,76.15,78.14,76.135,77.12,3578851,0
+CP.US,D,20250205,000000,77.12,78.27,77,78.08,2381342,0
+CP.US,D,20250206,000000,78.34,78.55,77.6,78.37,1821152,0
+CP.US,D,20250207,000000,78.535,78.75,76.761,77.18,2391143,0
+CP.US,D,20250210,000000,77.09,78.14,76.95,78.12,1512898,0
+CP.US,D,20250211,000000,77.91,78.75,77.76,78.44,2578837,0
+CP.US,D,20250212,000000,76.83,78.3,76.57,77.86,1803450,0
+CP.US,D,20250213,000000,78.42,78.49,77.55,78.28,1629160,0
+CP.US,D,20250214,000000,78.66,78.97,77.4,77.52,1443202,0
+CP.US,D,20250218,000000,77.635,79.4808,77.52,79.3,2052243,0
+CP.US,D,20250219,000000,78.945,79.16,78.24,78.31,1892137,0
+CP.US,D,20250220,000000,78.4,78.49,77.68,78.16,1544871,0
+CP.US,D,20250221,000000,77.7,78.08,77.232,77.41,2375389,0
+CP.US,D,20250224,000000,77.44,77.92,76.19,76.3,2278741,0
+CP.US,D,20250225,000000,76.65,77.94,76.56,77.49,1955400,0
+CP.US,D,20250226,000000,77.575,77.76,76.845,77.72,2202211,0
+CP.US,D,20250227,000000,77.4,78.07,76.35,76.52,2067939,0
+CP.US,D,20250228,000000,76.7,77.93,76.19,77.92,2478093,0
+CP.US,D,20250303,000000,78.47,79.585,75.15,75.82,3348053,0
+CP.US,D,20250304,000000,75.02,75.3,73.37,74.24,2927201,0
+CP.US,D,20250305,000000,75.14,76.93,75.075,76.82,2670753,0
+CP.US,D,20250306,000000,75.97,78.72,75.71,78.39,3205498,0
+CP.US,D,20250307,000000,78.05,78.44,76.11,77.66,3049059,0
+CP.US,D,20250310,000000,76.64,76.71,73.93,74.31,3164980,0
+CP.US,D,20250311,000000,74.215,74.56,71.445,73.09,3864761,0
+CP.US,D,20250312,000000,73.31,74.4915,72.67,74.12,2582577,0
+CP.US,D,20250313,000000,73.545,74.5,72.71,72.75,2652157,0
+CP.US,D,20250314,000000,73,75.37,72.88,75.29,2732123,0
+CP.US,D,20250317,000000,75.14,75.58,74.64,75.29,1956301,0
+CP.US,D,20250318,000000,75.29,75.33,73.41,74.31,3992174,0
+CP.US,D,20250319,000000,74.58,74.745,73.65,74.25,2555602,0
+CP.US,D,20250320,000000,73.6,74.49,73.235,73.58,4399978,0
+CP.US,D,20250321,000000,73.195,73.55,71.805,71.96,6861944,0
+CP.US,D,20250324,000000,72.58,73.665,72.48,73.29,5547863,0
+CP.US,D,20250325,000000,73.39,73.78,72.11,72.38,3896770,0
+CP.US,D,20250326,000000,72.525,73.66,72.25,73.28,3368358,0
+CP.US,D,20250327,000000,72.83,73.26,71.07,71.55,4688306,0
+CP.US,D,20250328,000000,71.09,71.44,69.275,69.42,4274445,0
+CP.US,D,20250331,000000,68.48,70.74,68,70.21,3611283,0
+CP.US,D,20250401,000000,70.16,71.32,69.3,71.05,2355597,0
+CP.US,D,20250402,000000,70.175,72.69,69.85,72.46,2952450,0
+CP.US,D,20250403,000000,71.4101,73.71,70.03,70.48,8104024,0
+CP.US,D,20250404,000000,68.72,71.515,68.07,70.19,6835071,0
+CP.US,D,20250407,000000,68.09,70.91,66.57,68.59,7166908,0
+CP.US,D,20250408,000000,71.275,71.275,66.49,67.15,6092406,0
+CP.US,D,20250409,000000,66.92,73.49,66.73,73.18,8529724,0
+CP.US,D,20250410,000000,72.64,72.99,69.92,71.21,6463068,0
+CP.US,D,20250411,000000,71.9,73.76,71.5,73.55,4606828,0
+CP.US,D,20250414,000000,73.69,74.27,72.86,73.93,3802344,0
+CP.US,D,20250415,000000,74,74.88,73.31,73.67,3633833,0
+CP.US,D,20250416,000000,73.42,73.62,72.14,72.91,2036825,0
+CP.US,D,20250417,000000,72.91,74.97,72.8,74.53,1729295,0
+CP.US,D,20250421,000000,74.54,74.57,72.78,73.11,1745997,0
+CP.US,D,20250422,000000,73.79,73.84,72.7,72.85,2550177,0
+CP.US,D,20250423,000000,74.175,74.675,72.835,72.93,4036760,0
+CP.US,D,20250424,000000,72.86,73.13,72.36,73.07,2977874,0
+CP.US,D,20250425,000000,72.8,73.07,71.92,72.48,2528404,0
+CP.US,D,20250428,000000,72.53,72.8,71.5,71.84,3782110,0
+CP.US,D,20250429,000000,71.825,72.16,71.28,72.08,3235810,0
+CP.US,D,20250430,000000,71.685,72.56,71.1,72.47,3604954,0
+CP.US,D,20250501,000000,73.49,73.72,71.89,72.73,4418827,0
+CP.US,D,20250502,000000,73.595,75.17,73.595,74.95,4017678,0
+CP.US,D,20250505,000000,74.575,75.12,73.875,73.99,2778396,0
+CP.US,D,20250506,000000,73.51,74.28,73.2,73.44,1943371,0
+CP.US,D,20250507,000000,73.45,74.16,73.28,73.82,2729350,0
+CP.US,D,20250508,000000,74.39,74.42,73.4,73.77,3213875,0
+CP.US,D,20250509,000000,73.94,74.19,73.3,73.34,2471050,0
+CP.US,D,20250512,000000,75.3,77.04,75.15,76.6,4988645,0
+CP.US,D,20250513,000000,76.99,78.82,76.66,78.53,5657301,0
+CP.US,D,20250514,000000,78.97,81.64,78.94,81.28,7651263,0
+CP.US,D,20250515,000000,81.36,82.35,81.195,81.49,4127463,0
+CP.US,D,20250516,000000,81.615,82.025,80.91,81.53,2900451,0
+CP.US,D,20250519,000000,80.47,81.7199,80.47,81.61,2946656,0
+CP.US,D,20250520,000000,81.62,82.3,81.425,81.99,2096542,0
+CP.US,D,20250521,000000,81.62,82.04,80.83,81.02,3283773,0
+CP.US,D,20250522,000000,81,81,80.19,80.4,2535682,0
+CP.US,D,20250523,000000,79.61,80.84,79.47,80.17,2040246,0
+CP.US,D,20250527,000000,81.1,81.5,80.56,80.64,2461139,0
+CP.US,D,20250528,000000,80.51,81.58,80.43,80.75,2361071,0
+CP.US,D,20250529,000000,81.43,81.65,80.62,81.21,2109922,0
+CP.US,D,20250530,000000,80.975,82.09,80.975,81.65,2828165,0
+CP.US,D,20250602,000000,80.08,81.66,80.07,81.37,3067632,0
+CP.US,D,20250603,000000,81.32,82.61,80.96,82.21,2318727,0
+CP.US,D,20250604,000000,82.21,82.8199,82,82.02,1759549,0
+CP.US,D,20250605,000000,83.02,83.05,81.67,81.86,1506457,0
+CP.US,D,20250606,000000,82.835,82.97,81.71,81.9,1626090,0
+CP.US,D,20250609,000000,81.88,82.19,81.28,81.66,1681490,0
+CP.US,D,20250610,000000,81.98,82.38,80.48,81.25,3869100,0
+CP.US,D,20250611,000000,81.7,81.74,80.16,80.76,2658029,0
+CP.US,D,20250612,000000,80.75,81.2296,80.55,81.15,2089954,0
+CP.US,D,20250613,000000,80.52,81.17,80.155,80.42,2026613,0
+CP.US,D,20250616,000000,81.25,83.55,80.89,81.67,2621190,0
+CP.US,D,20250617,000000,81.52,81.57,79.855,80.14,1888540,0
+CP.US,D,20250618,000000,80.42,80.7,80.07,80.15,1281751,0
+CP.US,D,20250620,000000,80.91,81.13,80.085,80.17,3219036,0
+CP.US,D,20250623,000000,79.85,80.425,79.07,79.83,2388921,0
+CP.US,D,20250624,000000,80.795,80.875,78.43,79.26,3896281,0
+CP.US,D,20250625,000000,79.26,79.42,77.74,77.91,2855164,0
+CP.US,D,20250626,000000,78.46,79.28,78.17,79,3044961,0
+CP.US,D,20250627,000000,79.035,79.43,76.38,78.31,5225840,0
+CP.US,D,20250630,000000,78.68,79.33,78.4511,79.27,2908340,0
+CP.US,D,20250701,000000,79.25,80.82,78.505,80.46,2457258,0
+CP.US,D,20250702,000000,80.14,82.06,80.03,81.75,2619158,0
+CP.US,D,20250703,000000,81.96,82.13,80.565,81.03,1085094,0
+CP.US,D,20250707,000000,80.87,81.13,79.58,79.69,1606536,0
+CP.US,D,20250708,000000,79.76,81.39,79.71,80.71,2042718,0
+CP.US,D,20250709,000000,81,81.66,80.85,81.39,2313339,0
+CP.US,D,20250710,000000,81.55,83.65,81.36,82.41,2588927,0
+CP.US,D,20250711,000000,81.37,81.86,80.61,81.7,2537994,0
+CP.US,D,20250714,000000,81.35,81.57,80.45,81.16,2474850,0
+CP.US,D,20250715,000000,81.1,81.78,80.814,81.12,2465725,0
+CP.US,D,20250716,000000,81.1,81.59,80.19,80.85,1875437,0
+CP.US,D,20250717,000000,80.87,81.56,79.8788,80.26,2594341,0
+CP.US,D,20250718,000000,80.57,80.67,76.92,77.52,5603519,0
+CP.US,D,20250721,000000,77.97,78.24,77.45,77.5,2188951,0
+CP.US,D,20250722,000000,77.7,78.483,77.55,78.3,2901562,0
+CP.US,D,20250723,000000,77.8,78.2,76.78,77.32,3078866,0
+CP.US,D,20250724,000000,76.89,77.75,75.93,76.14,3928969,0
+CP.US,D,20250725,000000,76.34,76.94,75.84,76.93,3049514,0
+CP.US,D,20250728,000000,76.68,76.75,75.695,75.9,2990349,0
+CP.US,D,20250729,000000,75.81,77.2944,75.71,76.19,3410547,0
+CP.US,D,20250730,000000,76.28,76.7,75.462,75.71,4588210,0
+CP.US,D,20250731,000000,74.66,76.45,73.1,73.55,6167671,0
+CP.US,D,20250801,000000,73.8,74,72.33,72.88,3538129,0
+CP.US,D,20250804,000000,73.275,74.85,73.02,74.4,3412998,0
+CP.US,D,20250805,000000,74.46,75.2,73.81,75.1,4422177,0
+CP.US,D,20250806,000000,75.55,76.73,75.05,76.5,4852845,0
+CP.US,D,20250807,000000,76.83,77,75.36,75.39,3795899,0
+CP.US,D,20250808,000000,75.4,75.97,74.89,75.02,2329237,0
+CP.US,D,20250811,000000,74.88,75.84,74.14,74.52,2953403,0
+CP.US,D,20250812,000000,74.79,75.32,74.4,74.97,2632379,0
+CP.US,D,20250813,000000,75,75.89,74.98,75.63,2234823,0
+CP.US,D,20250814,000000,75.245,75.25,73.33,73.88,2539592,0
+CP.US,D,20250815,000000,74,74.6,73.75,74.23,1649126,0
+CP.US,D,20250818,000000,74.2,74.39,73.215,73.55,2973153,0
+CP.US,D,20250819,000000,73.89,75.55,73.82,74.84,3349258,0
+CP.US,D,20250820,000000,74.73,75.36,74.28,74.29,2160658,0
+CP.US,D,20250821,000000,74.095,74.25,73,73.23,3836922,0
+CP.US,D,20250822,000000,73.35,75.7,73.205,74.81,4538451,0
+CP.US,D,20250825,000000,74.81,74.895,73.27,73.39,2949456,0
+CP.US,D,20250826,000000,73.545,76.63,73.45,76.25,4806168,0
+CP.US,D,20250827,000000,75.94,76.96,75.915,76.86,3459833,0
+CP.US,D,20250828,000000,76.785,77.21,75.785,76.27,2685129,0
+CP.US,D,20250829,000000,76.185,76.77,76.04,76.19,1950304,0
+CP.US,D,20250902,000000,75.5,76.45,75.49,76.43,2123964,0
+CP.US,D,20250903,000000,76.31,76.8,75.98,76.68,2716727,0
+CP.US,D,20250904,000000,76.7,76.975,76.035,76.76,2977460,0
+CP.US,D,20250905,000000,76.78,77.98,76.54,76.63,2393128,0
+CP.US,D,20250908,000000,76.79,76.95,75.91,76.15,2064127,0
+CP.US,D,20250909,000000,75.91,76.05,74.6,74.73,2044943,0
+CP.US,D,20250910,000000,74.55,74.955,73.81,74.5,2088431,0
+CP.US,D,20250911,000000,74.7,75.78,74.305,75.71,2398648,0
+CP.US,D,20250912,000000,75.465,75.85,75.02,75.08,1571010,0
+CP.US,D,20250915,000000,75.47,76.1,74.54,75.93,2390369,0
+CP.US,D,20250916,000000,75.93,76.95,75.18,76.09,4004611,0
+CP.US,D,20250917,000000,76.17,76.42,74.775,75.29,2531835,0
+CP.US,D,20250918,000000,75.555,76.37,75.29,75.61,1777876,0
+CP.US,D,20250919,000000,76,76.945,75.57,75.61,2338393,0
+CP.US,D,20250922,000000,75.41,75.44,74.25,74.63,2813794,0
+CP.US,D,20250923,000000,74.56,75.08,74.015,74.13,3419130,0
+CP.US,D,20250924,000000,74.06,74.37,73.33,74.06,2852621,0
+CP.US,D,20250925,000000,73.42,75.23,73.13,74.21,3696699,0
+CP.US,D,20250926,000000,74.03,74.54,72.755,73.51,3527333,0
+CP.US,D,20250929,000000,73.64,74.96,73.43,73.43,4174103,0
+CP.US,D,20250930,000000,73.44,74.51,73.02,74.49,4074584,0
+CP.US,D,20251001,000000,74.67,74.86,73.91,74.83,3381083,0
+CP.US,D,20251002,000000,74.34,75.92,74.34,75.86,3611931,0
+CP.US,D,20251003,000000,75.77,77.79,75.77,77.59,2556450,0
+CP.US,D,20251006,000000,77.625,78.18,77.29,77.36,2510503,0
+CP.US,D,20251007,000000,77.39,78.34,77.04,77.73,2648546,0
+CP.US,D,20251008,000000,77.59,78.49,77.27,77.66,3043352,0
+CP.US,D,20251009,000000,77.725,77.87,75.34,75.73,5422858,0
+CP.US,D,20251010,000000,76.34,76.82,74.66,74.9,2167485,0
+CP.US,D,20251013,000000,74.73,76.3001,74.73,76.07,1898323,0
+CP.US,D,20251014,000000,74.94,76.63,74.69,76.18,1580540,0
+CP.US,D,20251015,000000,76.21,77.12,76,76.74,1330720,0
+CP.US,D,20251016,000000,77,77.08,74.75,75.47,2795307,0
+CP.US,D,20251017,000000,75.95,77.39,75.09,76.51,2134729,0
+CP.US,D,20251020,000000,76.89,77.015,76.02,76.53,2256287,0
+CP.US,D,20251021,000000,76.115,76.765,75.475,75.63,2081998,0
+CP.US,D,20251022,000000,75.81,77.49,75.68,76.5,1895151,0
+CP.US,D,20251023,000000,76.64,77.01,75.69,75.94,2318758,0
+CP.US,D,20251024,000000,76.175,76.175,74.95,75.49,1910320,0
+CP.US,D,20251027,000000,75.72,76.02,74.12,74.46,2026481,0
+CP.US,D,20251028,000000,75.04,75.58,74.25,74.37,2809231,0
+CP.US,D,20251029,000000,74.21,74.395,72.6,73.17,3772138,0
+CP.US,D,20251030,000000,73.16,73.725,71.96,72.61,4159778,0
+CP.US,D,20251031,000000,72.61,72.84,71.71,71.95,2566096,0
+CP.US,D,20251103,000000,72.06,72.06,70.3301,70.7,6988065,0
+CP.US,D,20251104,000000,70.57,70.83,70.07,70.62,4338607,0
+CP.US,D,20251105,000000,70.45,70.72,70,70.35,4670914,0
+CP.US,D,20251106,000000,70.19,70.225,68.421,68.9,5379996,0
+CP.US,D,20251107,000000,68.995,70.96,68.5,70.89,5115932,0
+CP.US,D,20251110,000000,71.1,71.93,70.98,71,2996189,0
+CP.US,D,20251111,000000,70.955,71.495,70.68,71.41,2735357,0
+CP.US,D,20251112,000000,71.45,72.625,71.37,72.43,1441699,0
+CP.US,D,20251113,000000,72.14,72.27,70.93,71.15,2269883,0
+CP.US,D,20251114,000000,70.995,71.01,69.74,70.7,2978103,0
+CP.US,D,20251117,000000,70.445,70.835,69.77,70.34,3120751,0
+CP.US,D,20251118,000000,70.025,70.25,69.38,69.51,2589927,0
+CP.US,D,20251119,000000,69.69,69.71,68.88,69.32,1660517,0
+CP.US,D,20251120,000000,69.395,70.26,68.83,68.88,1708979,0
+CP.US,D,20251121,000000,69.17,70.42,68.95,70.01,2213171,0
+CP.US,D,20251124,000000,69.89,70.215,69.32,69.99,2178529,0
+CP.US,D,20251125,000000,70.4,71.72,70.35,71.53,2157121,0
+CP.US,D,20251126,000000,71.76,72.51,71.46,72.09,1592836,0
+CP.US,D,20251128,000000,72.355,72.805,72.12,72.57,955310,0
+CP.US,D,20251201,000000,72.49,73.42,71.95,72.36,3171563,0
+CP.US,D,20251202,000000,73.04,73.04,71.21,71.9,1903888,0
+CP.US,D,20251203,000000,72.025,73.925,72.025,73.92,2083448,0
+CP.US,D,20251204,000000,73.78,74.225,73.53,73.95,1356508,0
+CP.US,D,20251205,000000,74.17,74.47,73.02,73.76,2993419,0
+CP.US,D,20251208,000000,74.39,75.835,74.02,74.12,2857487,0
+CP.US,D,20251209,000000,74.045,74.47,72.97,73.08,2026176,0
+CP.US,D,20251210,000000,73.73,75.17,73.06,74.9,2916991,0
+CP.US,D,20251211,000000,74.89,75.85,74.89,75.24,1729196,0
+CP.US,D,20251212,000000,75.75,75.75,74.69,75.17,1485849,0
+CP.US,D,20251215,000000,75.33,75.47,74.23,74.42,1771413,0
+CP.US,D,20251216,000000,74.2805,74.4,73.305,73.35,1995441,0
+CP.US,D,20251217,000000,73.25,73.89,73.07,73.52,1776226,0
+CP.US,D,20251218,000000,73.79,74.87,73.52,74.21,3010790,0
+CP.US,D,20251219,000000,74.06,74.69,73.69,74.2,3054781,0
+CP.US,D,20251222,000000,74.47,74.97,73.77,74.48,1972787,0
+CP.US,D,20251223,000000,74.16,74.61,73.93,74.45,1207127,0
+CP.US,D,20251224,000000,74.15,74.9,73.94,74.56,755496,0
+CP.US,D,20251226,000000,74.46,74.87,74.33,74.73,563723,0
+CP.US,D,20251229,000000,74.6,75.185,74.3901,74.75,915042,0
+CP.US,D,20251230,000000,74.27,74.935,74.11,74.29,1180393,0
+CP.US,D,20251231,000000,74.2,74.355,73.59,73.63,1161614,0
+CP.US,D,20260102,000000,73.97,74.59,73.41,74.45,1788967,0
+CP.US,D,20260105,000000,74,74.225,72.325,72.71,3761292,0
+CP.US,D,20260106,000000,72.7,73.62,72.5,73.46,1725097,0
+CP.US,D,20260107,000000,73.63,74.24,70.38,70.48,2717749,0
+CP.US,D,20260108,000000,70.44,72.21,70.21,72.21,2473887,0
+CP.US,D,20260109,000000,72.86,72.92,71.17,71.57,2014747,0
+CP.US,D,20260112,000000,71.425,71.81,70.95,71.63,1794346,0
+CP.US,D,20260113,000000,71.65,71.65,70.01,70.65,2213080,0
+CP.US,D,20260114,000000,70.7,72.72,70.54,72.07,3277146,0
+CP.US,D,20260115,000000,72.05,72.75,71.265,72.39,1944022,0
+CP.US,D,20260116,000000,72.36,72.63,71.88,72.52,1844715,0
+CP.US,D,20260120,000000,72,73.2,70.12,70.21,2822981,0
+CP.US,D,20260121,000000,70.73,72.145,70.5405,71.99,2645752,0
+CP.US,D,20260122,000000,72.32,72.97,72.04,72.41,1694472,0
+CP.US,D,20260123,000000,72.59,73.06,72.08,72.83,2452530,0
+CP.US,D,20260126,000000,72.8,73.19,72.035,72.55,1821172,0
+CP.US,D,20260127,000000,72.54,73.09,72,72.75,1950833,0
+CP.US,D,20260128,000000,72.55,73.38,71.71,71.78,2457663,0
+CP.US,D,20260129,000000,73.19,75.93,72.12,75.84,5231322,0
+CP.US,D,20260130,000000,75.25,75.68,73.15,74.34,4249243,0
+CP.US,D,20260202,000000,73.61,75.08,73.37,75.05,2997626,0
+CP.US,D,20260203,000000,74.905,77.06,74.5,76.61,3397917,0
+CP.US,D,20260204,000000,76.84,79.87,76.65,79.56,3476903,0
+CP.US,D,20260205,000000,79,80.21,78.635,79.08,4078815,0
+CP.US,D,20260206,000000,79.64,80.52,79.26,80.39,2657158,0
+CP.US,D,20260209,000000,80.5,81.21,80.05,81.12,2327702,0
+CP.US,D,20260210,000000,81.12,83.48,80.89,83.08,4109947,0
+CP.US,D,20260211,000000,83.47,83.92,82.89,83.83,4520271,0
+CP.US,D,20260212,000000,83.98,85.15,82.69,83.71,3821196,0
+CP.US,D,20260213,000000,83.54,84.63,83.05,83.78,2608243,0
+CP.US,D,20260217,000000,83.38,84.525,83.03,83.88,3012415,0
+CP.US,D,20260218,000000,83.88,84.29,82.99,83.75,2206899,0
diff --git a/daily/us/nyse stocks/1/cpra.us.txt b/daily/us/nyse stocks/1/cpra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae6c787383e851b9a4832918a8da3665ab0a0163
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpra.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRA.US,D,20250402,000000,24.92,24.92,24.82,24.9001,11904,0
+CPRA.US,D,20250403,000000,24.69,24.73,24.6557,24.6557,15332,0
+CPRA.US,D,20250404,000000,24.51,24.66,24.5,24.5291,54612,0
+CPRA.US,D,20250407,000000,24.58,24.64,24.48,24.5413,36013,0
+CPRA.US,D,20250408,000000,24.61,24.62,24.48,24.4803,10816,0
+CPRA.US,D,20250409,000000,24.41,24.6927,24.41,24.6927,2440,0
+CPRA.US,D,20250410,000000,24.59,24.6,24.53,24.5729,3736,0
+CPRA.US,D,20250411,000000,24.565,24.65,24.55,24.6111,4458,0
+CPRA.US,D,20250414,000000,24.59,24.6525,24.59,24.6525,2261,0
+CPRA.US,D,20250415,000000,24.72,24.75,24.59,24.6419,5905,0
+CPRA.US,D,20250417,000000,24.51,24.6353,24.51,24.6353,801,0
+CPRA.US,D,20250421,000000,24.59,24.65,24.57,24.61,2258,0
+CPRA.US,D,20250422,000000,24.61,24.69,24.61,24.6498,2872,0
+CPRA.US,D,20250423,000000,24.7782,24.78,24.7044,24.7044,6617,0
+CPRA.US,D,20250424,000000,24.81,24.81,24.7809,24.7809,109,0
+CPRA.US,D,20250425,000000,24.82,24.82,24.8007,24.8007,131,0
+CPRA.US,D,20250428,000000,24.86,24.88,24.78,24.8243,3067,0
+CPRA.US,D,20250429,000000,24.85,24.94,24.84,24.8655,17082,0
+CPRA.US,D,20250501,000000,24.93,24.93,24.84,24.8621,1423,0
+CPRA.US,D,20250502,000000,24.98,24.99,24.9559,24.9559,5938,0
+CPRA.US,D,20250505,000000,24.95,24.97,24.945,24.96,1609,0
+CPRA.US,D,20250508,000000,24.94,24.95,24.94,24.95,116,0
+CPRA.US,D,20250512,000000,25.1,25.12,25.093,25.12,1328,0
+CPRA.US,D,20250514,000000,25.1,25.1,25.0849,25.0849,1085,0
+CPRA.US,D,20250515,000000,25.09,25.1108,25.08,25.1108,1518,0
+CPRA.US,D,20250516,000000,25.14,25.1646,25.14,25.1646,693,0
+CPRA.US,D,20250521,000000,25.055,25.06,25.035,25.035,2113,0
+CPRA.US,D,20250522,000000,25.035,25.035,25.0349,25.0349,315,0
+CPRA.US,D,20250523,000000,25.04,25.05,24.98,25.0314,1720,0
+CPRA.US,D,20250529,000000,25.119,25.14,25.1112,25.1148,4016,0
+CPRA.US,D,20250602,000000,25.12,25.15,25.113,25.1152,11837,0
+CPRA.US,D,20250603,000000,25.15,25.21,25.15,25.185,399,0
+CPRA.US,D,20250604,000000,25.2,25.32,25.1748,25.1748,3893,0
+CPRA.US,D,20250605,000000,25.195,25.2,25.163,25.1701,672,0
+CPRA.US,D,20250606,000000,25.24,25.26,25.24,25.2446,4000,0
+CPRA.US,D,20250609,000000,25.299,25.34,25.299,25.32,1218,0
+CPRA.US,D,20250611,000000,25.34,25.44,25.3098,25.3098,16750,0
+CPRA.US,D,20250612,000000,25.2822,25.3294,25.2822,25.3045,10336,0
+CPRA.US,D,20250613,000000,25.27,25.3,25.2148,25.2148,3358,0
+CPRA.US,D,20250616,000000,25.29,25.3,25.2748,25.2748,636,0
+CPRA.US,D,20250617,000000,25.27,25.3,25.2399,25.2399,84526,0
+CPRA.US,D,20250618,000000,25.27,25.31,25.2644,25.2644,4448,0
+CPRA.US,D,20250620,000000,25.32,25.32,25.25,25.2639,505,0
+CPRA.US,D,20250623,000000,25.28,25.37,25.195,25.37,19445,0
+CPRA.US,D,20250624,000000,25.34,25.386,25.34,25.386,537,0
+CPRA.US,D,20250625,000000,25.379,25.38,25.31,25.3401,2903,0
+CPRA.US,D,20250627,000000,25.439,25.439,25.4137,25.4137,7000,0
+CPRA.US,D,20250630,000000,25.44,25.44,25.4,25.4341,1300,0
+CPRA.US,D,20250701,000000,25.48,25.51,25.43,25.4679,8470,0
+CPRA.US,D,20250702,000000,25.49,25.5283,25.49,25.5283,125,0
+CPRA.US,D,20250703,000000,25.51,25.56,25.49,25.56,400,0
+CPRA.US,D,20250707,000000,25.5324,25.5324,25.47,25.5035,761,0
+CPRA.US,D,20250708,000000,25.5,25.5241,25.5,25.5241,543,0
+CPRA.US,D,20250709,000000,25.53,25.579,25.47,25.579,5853,0
+CPRA.US,D,20250710,000000,25.542,25.6042,25.41,25.6042,5932,0
+CPRA.US,D,20250711,000000,25.54,25.5614,25.41,25.5614,3116,0
+CPRA.US,D,20250714,000000,25.54,25.61,25.53,25.5792,9149,0
+CPRA.US,D,20250715,000000,25.54,25.54,25.514,25.514,273,0
+CPRA.US,D,20250717,000000,25.56,25.5661,25.56,25.5661,160,0
+CPRA.US,D,20250718,000000,25.59,25.62,25.58,25.62,685,0
+CPRA.US,D,20250721,000000,25.58,25.605,25.5705,25.5787,1004,0
+CPRA.US,D,20250723,000000,25.63,25.6736,25.63,25.6736,107,0
+CPRA.US,D,20250724,000000,25.63,25.6331,25.63,25.6331,103,0
+CPRA.US,D,20250725,000000,25.6231,25.67,25.6231,25.6674,3068,0
+CPRA.US,D,20250728,000000,25.63,25.649,25.63,25.649,106,0
+CPRA.US,D,20250729,000000,25.645,25.645,25.62,25.6291,203,0
+CPRA.US,D,20250730,000000,25.621,25.65,25.55,25.5839,12590,0
+CPRA.US,D,20250731,000000,25.56,25.59,25.54,25.58,4500,0
+CPRA.US,D,20250801,000000,25.47,25.4943,25.47,25.4943,110,0
+CPRA.US,D,20250804,000000,25.53,25.5837,25.53,25.5837,435,0
+CPRA.US,D,20250805,000000,25.58,25.61,25.58,25.61,507,0
+CPRA.US,D,20250806,000000,25.57,25.6137,25.57,25.6137,206,0
+CPRA.US,D,20250807,000000,25.5754,25.5943,25.56,25.5943,1204,0
+CPRA.US,D,20250808,000000,25.62,25.62,25.57,25.57,1009,0
+CPRA.US,D,20250811,000000,25.61,25.6184,25.61,25.6184,105,0
+CPRA.US,D,20250812,000000,25.67,25.7485,25.67,25.7485,186,0
+CPRA.US,D,20250813,000000,25.76,25.83,25.69,25.8242,23055,0
+CPRA.US,D,20250814,000000,25.75,25.784,25.74,25.784,233,0
+CPRA.US,D,20250815,000000,25.7573,25.7639,25.7573,25.7639,400,0
+CPRA.US,D,20250818,000000,25.75,25.81,25.75,25.7846,1340,0
+CPRA.US,D,20250819,000000,25.73,25.7488,25.73,25.7488,117,0
+CPRA.US,D,20250820,000000,25.7,25.769,25.695,25.74,1450,0
+CPRA.US,D,20250825,000000,25.87,25.8846,25.87,25.8846,104,0
+CPRA.US,D,20250827,000000,25.89,25.9299,25.89,25.9299,102,0
+CPRA.US,D,20250828,000000,25.9,25.9449,25.88,25.9449,1569,0
+CPRA.US,D,20250902,000000,25.88,25.9187,25.88,25.9187,156,0
+CPRA.US,D,20250903,000000,25.9144,25.939,25.9144,25.9213,2953,0
+CPRA.US,D,20250905,000000,26.02,26.02,26.0042,26.0042,1000,0
+CPRA.US,D,20250908,000000,26.04,26.04,26.0103,26.0103,261,0
+CPRA.US,D,20250910,000000,26.0182,26.03,25.9946,25.9946,2851,0
+CPRA.US,D,20250912,000000,26.07,26.07,26.0348,26.0348,141,0
+CPRA.US,D,20250915,000000,26.0201,26.07,26,26.035,20681,0
+CPRA.US,D,20250918,000000,26.081,26.1144,26.08,26.1144,3400,0
+CPRA.US,D,20250919,000000,26.071,26.1063,26.071,26.1063,446,0
+CPRA.US,D,20250923,000000,26.13,26.13,26.13,26.13,102,0
+CPRA.US,D,20250924,000000,26.132,26.132,26.0947,26.0947,100,0
+CPRA.US,D,20250929,000000,26.08,26.105,26.08,26.105,110,0
+CPRA.US,D,20250930,000000,26.0801,26.1142,26.0801,26.1142,264,0
+CPRA.US,D,20251001,000000,26.1,26.1298,26.1,26.1298,2300,0
+CPRA.US,D,20251002,000000,26.131,26.1649,26.131,26.1649,242,0
+CPRA.US,D,20251003,000000,26.17,26.2,26.17,26.1839,3100,0
+CPRA.US,D,20251009,000000,26.13,26.1591,26.13,26.1591,2516,0
+CPRA.US,D,20251010,000000,26.132,26.132,26.0833,26.0833,419,0
+CPRA.US,D,20251017,000000,26.121,26.1795,26.121,26.1795,1470,0
+CPRA.US,D,20251020,000000,26.225,26.225,26.22,26.22,167,0
+CPRA.US,D,20251023,000000,26.2036,26.2239,26.07,26.2239,2969,0
+CPRA.US,D,20251027,000000,26.284,26.284,26.2678,26.2678,1421,0
+CPRA.US,D,20251029,000000,26.2201,26.2201,26.2184,26.2184,2000,0
+CPRA.US,D,20251030,000000,26.21,26.2407,26.2,26.2088,1312,0
+CPRA.US,D,20251104,000000,26.14,26.1638,26.14,26.1638,157,0
+CPRA.US,D,20251105,000000,26.21,26.2101,26.175,26.2101,821,0
+CPRA.US,D,20251106,000000,26.14,26.1561,26.14,26.1538,323,0
+CPRA.US,D,20251117,000000,26.0721,26.0801,26.03,26.0801,1122,0
+CPRA.US,D,20251119,000000,26.09,26.11,26.08,26.1098,787,0
+CPRA.US,D,20251120,000000,26.13,26.13,26.0344,26.0344,398,0
+CPRA.US,D,20251121,000000,26.07,26.1437,26.07,26.1437,465,0
+CPRA.US,D,20251124,000000,26.17,26.235,26.17,26.235,587,0
+CPRA.US,D,20251125,000000,26.285,26.285,26.27,26.27,1042,0
+CPRA.US,D,20251126,000000,26.3,26.3389,26.29,26.3389,708,0
+CPRA.US,D,20251215,000000,26.47,26.4735,26.44,26.4735,764,0
+CPRA.US,D,20251218,000000,26.441,26.4783,26.441,26.4783,650,0
+CPRA.US,D,20251222,000000,26.5,26.5384,26.48,26.5384,1395,0
+CPRA.US,D,20251226,000000,26.52,26.5438,26.52,26.5438,1410,0
+CPRA.US,D,20251231,000000,26.52,26.54,26.51,26.539,9800,0
+CPRA.US,D,20260102,000000,26.52,26.5749,26.52,26.5749,308,0
+CPRA.US,D,20260106,000000,26.64,26.64,26.56,26.6079,9296,0
+CPRA.US,D,20260108,000000,26.632,26.632,26.6286,26.6286,200,0
+CPRA.US,D,20260109,000000,26.62,26.646,26.62,26.646,853,0
+CPRA.US,D,20260112,000000,26.621,26.6543,26.62,26.6543,1240,0
+CPRA.US,D,20260113,000000,26.62,26.6525,26.61,26.6525,3104,0
+CPRA.US,D,20260114,000000,26.61,26.6598,26.61,26.6598,157,0
+CPRA.US,D,20260115,000000,26.62,26.664,26.59,26.664,4519,0
+CPRA.US,D,20260116,000000,26.68,26.68,26.625,26.6446,1801,0
+CPRA.US,D,20260120,000000,26.63,26.6588,26.63,26.6588,302,0
+CPRA.US,D,20260121,000000,26.65,26.6892,26.65,26.6892,133,0
+CPRA.US,D,20260126,000000,26.7,26.7,26.6986,26.6986,621,0
+CPRA.US,D,20260127,000000,26.671,26.69,26.671,26.684,330,0
+CPRA.US,D,20260129,000000,26.68,26.68,26.6601,26.6668,1202,0
+CPRA.US,D,20260130,000000,26.661,26.6991,26.661,26.6991,651,0
+CPRA.US,D,20260202,000000,26.71,26.719,26.71,26.719,429,0
+CPRA.US,D,20260203,000000,26.69,26.69,26.68,26.68,1030,0
+CPRA.US,D,20260206,000000,26.7,26.7236,26.69,26.7236,1900,0
diff --git a/daily/us/nyse stocks/1/cpro.us.txt b/daily/us/nyse stocks/1/cpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af45799e49c3320689ad529641fede85b821d749
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpro.us.txt	
@@ -0,0 +1,321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRO.US,D,20241003,000000,24.74,24.87,24.67,24.71,121386,0
+CPRO.US,D,20241004,000000,24.8,24.8,24.6838,24.75,118312,0
+CPRO.US,D,20241007,000000,24.73,24.77,24.66,24.7021,123932,0
+CPRO.US,D,20241008,000000,24.685,24.71,24.6681,24.69,36343,0
+CPRO.US,D,20241009,000000,24.71,24.73,24.6853,24.6853,35650,0
+CPRO.US,D,20241010,000000,24.67,24.75,24.64,24.69,43248,0
+CPRO.US,D,20241011,000000,24.81,24.81,24.7056,24.7553,30882,0
+CPRO.US,D,20241014,000000,25,25,24.76,24.79,15376,0
+CPRO.US,D,20241015,000000,24.81,24.8499,24.78,24.8091,76916,0
+CPRO.US,D,20241016,000000,24.85,24.89,24.85,24.8653,9259,0
+CPRO.US,D,20241017,000000,24.85,24.87,24.835,24.8649,6927,0
+CPRO.US,D,20241018,000000,24.8301,24.89,24.8301,24.85,13521,0
+CPRO.US,D,20241021,000000,24.8328,24.8328,24.76,24.78,7376,0
+CPRO.US,D,20241022,000000,24.78,24.7912,24.7517,24.7885,55061,0
+CPRO.US,D,20241023,000000,24.75,24.7519,24.7,24.7403,23062,0
+CPRO.US,D,20241024,000000,24.75,24.77,24.6901,24.735,13013,0
+CPRO.US,D,20241025,000000,24.7728,24.7899,24.735,24.735,14150,0
+CPRO.US,D,20241028,000000,24.8,24.84,24.785,24.8201,18207,0
+CPRO.US,D,20241029,000000,24.81,24.8183,24.7641,24.79,18132,0
+CPRO.US,D,20241030,000000,24.85,24.86,24.77,24.78,6736,0
+CPRO.US,D,20241031,000000,24.775,24.78,24.7188,24.74,16530,0
+CPRO.US,D,20241101,000000,24.79,24.79,24.7122,24.75,20949,0
+CPRO.US,D,20241104,000000,24.745,24.81,24.745,24.78,25842,0
+CPRO.US,D,20241105,000000,24.78,24.86,24.779,24.85,10655,0
+CPRO.US,D,20241106,000000,24.975,25.07,24.975,25.07,19228,0
+CPRO.US,D,20241107,000000,25.045,25.07,25.0287,25.035,6083,0
+CPRO.US,D,20241108,000000,25.07,25.07,25.03,25.06,2523,0
+CPRO.US,D,20241111,000000,25.13,25.15,25.05,25.1249,6758,0
+CPRO.US,D,20241112,000000,25.13,25.13,25.0499,25.0499,5174,0
+CPRO.US,D,20241113,000000,25.0928,25.11,25.02,25.0348,7967,0
+CPRO.US,D,20241114,000000,24.985,25.004,24.92,25,12999,0
+CPRO.US,D,20241115,000000,24.97,24.97,24.88,24.9152,11110,0
+CPRO.US,D,20241118,000000,24.95,24.97,24.9,24.9302,13185,0
+CPRO.US,D,20241119,000000,24.87,24.9652,24.87,24.9652,10273,0
+CPRO.US,D,20241120,000000,24.945,25.07,24.9064,24.9552,8968,0
+CPRO.US,D,20241121,000000,25.0093,25.05,25.0093,25.0371,3036,0
+CPRO.US,D,20241122,000000,25.0476,25.1042,25.0476,25.0747,916,0
+CPRO.US,D,20241125,000000,25.16,25.16,25.12,25.135,3945,0
+CPRO.US,D,20241126,000000,25.11,25.1165,25.11,25.1165,108,0
+CPRO.US,D,20241129,000000,25.1499,25.1499,25.13,25.135,4519,0
+CPRO.US,D,20241202,000000,25.13,25.19,25.1127,25.1649,10540,0
+CPRO.US,D,20241203,000000,25.1216,25.1474,25.1001,25.1474,1998,0
+CPRO.US,D,20241205,000000,25.15,25.15,25.1238,25.1238,2279,0
+CPRO.US,D,20241206,000000,25.13,25.1505,25.13,25.1505,402,0
+CPRO.US,D,20241209,000000,25.13,25.13,25.11,25.1231,4774,0
+CPRO.US,D,20241211,000000,25.1045,25.1499,25.1045,25.1301,5244,0
+CPRO.US,D,20241212,000000,25.063,25.09,25.063,25.075,668,0
+CPRO.US,D,20241213,000000,25.03,25.0675,25.03,25.056,6543,0
+CPRO.US,D,20241216,000000,25.06,25.0903,25.06,25.0903,1883,0
+CPRO.US,D,20241218,000000,25.0302,25.031,24.8459,24.8459,4177,0
+CPRO.US,D,20241219,000000,24.91,24.91,24.8,24.8331,4332,0
+CPRO.US,D,20241220,000000,24.8926,24.91,24.8657,24.8657,509,0
+CPRO.US,D,20241223,000000,24.89,24.9,24.82,24.8506,8049,0
+CPRO.US,D,20241226,000000,24.93,24.93,24.91,24.92,1790,0
+CPRO.US,D,20241227,000000,24.899,24.9,24.87,24.8766,5626,0
+CPRO.US,D,20241230,000000,24.8531,24.8601,24.82,24.8601,613,0
+CPRO.US,D,20241231,000000,24.88,24.9,24.85,24.8849,33380,0
+CPRO.US,D,20250102,000000,24.9161,24.9161,24.84,24.8903,3515,0
+CPRO.US,D,20250103,000000,24.9225,24.96,24.9225,24.96,1266,0
+CPRO.US,D,20250106,000000,24.97,24.97,24.955,24.955,520,0
+CPRO.US,D,20250108,000000,24.8701,24.9103,24.8701,24.9103,1325,0
+CPRO.US,D,20250110,000000,24.83,24.83,24.76,24.8053,11251,0
+CPRO.US,D,20250113,000000,24.81,24.99,24.7617,24.8282,27884,0
+CPRO.US,D,20250114,000000,24.87,24.8953,24.867,24.8953,1333,0
+CPRO.US,D,20250115,000000,25.009,25.01,24.9815,24.9858,4404,0
+CPRO.US,D,20250116,000000,24.94,25.02,24.94,25.0051,16314,0
+CPRO.US,D,20250121,000000,25.1,25.1104,25.07,25.1104,624,0
+CPRO.US,D,20250123,000000,25.08,25.15,25.08,25.1134,2844,0
+CPRO.US,D,20250124,000000,25.124,25.15,25.08,25.1033,16942,0
+CPRO.US,D,20250127,000000,25.06,25.0665,25.04,25.0665,698,0
+CPRO.US,D,20250128,000000,25.1,25.12,25.05,25.0842,8323,0
+CPRO.US,D,20250129,000000,25.05,25.0839,25.03,25.0839,30254,0
+CPRO.US,D,20250130,000000,25.11,25.14,25.0642,25.0642,70944,0
+CPRO.US,D,20250131,000000,25.115,25.115,25.0501,25.074,1096,0
+CPRO.US,D,20250203,000000,24.92,25.03,24.92,25.0066,1532,0
+CPRO.US,D,20250204,000000,25.041,25.1,25.04,25.078,9275,0
+CPRO.US,D,20250205,000000,25.1243,25.1268,25.1,25.1213,9329,0
+CPRO.US,D,20250206,000000,25.14,25.14,25.01,25.1188,7990,0
+CPRO.US,D,20250207,000000,25.1341,25.1341,25.04,25.0799,1805,0
+CPRO.US,D,20250210,000000,25.07,25.101,25.07,25.101,5449,0
+CPRO.US,D,20250211,000000,25.01,25.075,25.01,25.075,100,0
+CPRO.US,D,20250212,000000,25.0103,25.05,25.0008,25.0313,6082,0
+CPRO.US,D,20250213,000000,25.0479,25.0894,25.0479,25.0894,4499,0
+CPRO.US,D,20250214,000000,25.071,25.1,25.07,25.0939,4391,0
+CPRO.US,D,20250218,000000,25.0964,25.0964,25.09,25.09,2133,0
+CPRO.US,D,20250219,000000,25.071,25.13,25.07,25.1092,4602,0
+CPRO.US,D,20250221,000000,24.93,24.93,24.9278,24.9278,103,0
+CPRO.US,D,20250224,000000,24.8433,24.93,24.8433,24.9,2617,0
+CPRO.US,D,20250225,000000,24.84,24.87,24.82,24.8657,5051,0
+CPRO.US,D,20250226,000000,24.94,24.95,24.8697,24.8697,10847,0
+CPRO.US,D,20250227,000000,24.84,24.85,24.76,24.7718,6234,0
+CPRO.US,D,20250228,000000,24.79,24.825,24.79,24.825,3741,0
+CPRO.US,D,20250303,000000,24.81,24.82,24.7175,24.7175,2318,0
+CPRO.US,D,20250304,000000,24.69,24.69,24.599,24.6497,10433,0
+CPRO.US,D,20250305,000000,24.65,24.69,24.64,24.69,6423,0
+CPRO.US,D,20250307,000000,24.61,24.7193,24.61,24.673,4652,0
+CPRO.US,D,20250310,000000,24.6,24.6,24.54,24.5887,3456,0
+CPRO.US,D,20250311,000000,24.58,24.5953,24.53,24.5953,2767,0
+CPRO.US,D,20250312,000000,24.565,24.61,24.55,24.6015,5693,0
+CPRO.US,D,20250313,000000,24.59,24.59,24.5311,24.5311,2204,0
+CPRO.US,D,20250314,000000,24.575,24.6,24.5698,24.5897,2314,0
+CPRO.US,D,20250317,000000,24.56,24.6449,24.48,24.6449,6754,0
+CPRO.US,D,20250318,000000,24.62,24.6799,24.6,24.6148,4576,0
+CPRO.US,D,20250320,000000,24.63,24.6489,24.63,24.6489,704,0
+CPRO.US,D,20250321,000000,24.5715,24.605,24.5715,24.6036,723,0
+CPRO.US,D,20250325,000000,24.69,24.7043,24.69,24.7043,103,0
+CPRO.US,D,20250327,000000,24.638,24.638,24.6349,24.6349,100,0
+CPRO.US,D,20250328,000000,24.58,24.58,24.5646,24.5646,380,0
+CPRO.US,D,20250331,000000,24.52,24.5273,24.51,24.5246,3297,0
+CPRO.US,D,20250401,000000,24.5,24.55,24.48,24.5141,22531,0
+CPRO.US,D,20250402,000000,24.52,24.61,24.52,24.6059,12109,0
+CPRO.US,D,20250403,000000,24.5,24.5,24.4,24.4301,10318,0
+CPRO.US,D,20250404,000000,24.32,24.43,24.32,24.405,2384,0
+CPRO.US,D,20250407,000000,24.38,24.43,24.3601,24.3948,9301,0
+CPRO.US,D,20250408,000000,24.405,24.405,24.32,24.32,1852,0
+CPRO.US,D,20250409,000000,24.36,24.4688,24.3116,24.4688,1263,0
+CPRO.US,D,20250410,000000,24.415,24.46,24.34,24.3768,4574,0
+CPRO.US,D,20250411,000000,24.38,24.45,24.3669,24.3947,1673,0
+CPRO.US,D,20250414,000000,24.4051,24.4051,24.3571,24.3571,2245,0
+CPRO.US,D,20250415,000000,24.415,24.43,24.378,24.3997,3791,0
+CPRO.US,D,20250416,000000,24.4499,24.4499,24.39,24.3945,16081,0
+CPRO.US,D,20250417,000000,24.3624,24.45,24.3624,24.4162,3368,0
+CPRO.US,D,20250421,000000,24.419,24.42,24.3899,24.3899,933,0
+CPRO.US,D,20250422,000000,24.37,24.47,24.37,24.4359,2983,0
+CPRO.US,D,20250423,000000,24.62,24.63,24.4747,24.4747,1619,0
+CPRO.US,D,20250424,000000,24.51,24.53,24.51,24.5146,5707,0
+CPRO.US,D,20250425,000000,24.52,24.52,24.4996,24.4996,140,0
+CPRO.US,D,20250429,000000,24.51,24.5309,24.51,24.5309,300,0
+CPRO.US,D,20250430,000000,24.5,24.5249,24.48,24.5249,8469,0
+CPRO.US,D,20250501,000000,24.501,24.57,24.5001,24.5479,1592,0
+CPRO.US,D,20250502,000000,24.56,24.6144,24.56,24.6137,966,0
+CPRO.US,D,20250505,000000,24.58,24.604,24.58,24.604,2298,0
+CPRO.US,D,20250506,000000,24.5602,24.5644,24.5602,24.5644,4065,0
+CPRO.US,D,20250507,000000,24.5638,24.5641,24.5638,24.5641,700,0
+CPRO.US,D,20250508,000000,24.561,24.62,24.56,24.6138,5580,0
+CPRO.US,D,20250509,000000,24.611,24.614,24.59,24.614,7195,0
+CPRO.US,D,20250512,000000,24.7372,24.745,24.69,24.7409,7494,0
+CPRO.US,D,20250513,000000,24.77,24.78,24.7552,24.7552,2691,0
+CPRO.US,D,20250514,000000,24.715,24.715,24.66,24.7026,16920,0
+CPRO.US,D,20250515,000000,24.66,24.72,24.65,24.7199,12378,0
+CPRO.US,D,20250516,000000,24.765,24.78,24.765,24.78,400,0
+CPRO.US,D,20250519,000000,24.73,24.76,24.7283,24.7283,656,0
+CPRO.US,D,20250520,000000,24.724,24.74,24.72,24.7344,3440,0
+CPRO.US,D,20250521,000000,24.661,24.67,24.6296,24.6296,1302,0
+CPRO.US,D,20250522,000000,24.63,24.63,24.57,24.6231,928,0
+CPRO.US,D,20250523,000000,24.5885,24.64,24.581,24.6245,23656,0
+CPRO.US,D,20250527,000000,24.7124,24.7492,24.69,24.7092,3345,0
+CPRO.US,D,20250529,000000,24.69,24.69,24.6753,24.6753,505,0
+CPRO.US,D,20250602,000000,24.6547,24.6556,24.63,24.6556,6186,0
+CPRO.US,D,20250603,000000,24.69,24.8,24.67,24.7606,22326,0
+CPRO.US,D,20250604,000000,24.76,24.78,24.72,24.7461,3115,0
+CPRO.US,D,20250605,000000,24.741,24.79,24.73,24.7477,6852,0
+CPRO.US,D,20250606,000000,24.85,24.85,24.79,24.844,2923,0
+CPRO.US,D,20250609,000000,24.91,24.93,24.86,24.8858,5597,0
+CPRO.US,D,20250610,000000,24.946,24.96,24.88,24.9169,8645,0
+CPRO.US,D,20250611,000000,24.9376,24.969,24.88,24.8999,4150,0
+CPRO.US,D,20250612,000000,24.861,24.89,24.84,24.8807,2558,0
+CPRO.US,D,20250613,000000,24.79,24.83,24.73,24.7705,23152,0
+CPRO.US,D,20250616,000000,24.85,24.859,24.82,24.8245,2796,0
+CPRO.US,D,20250617,000000,24.785,24.82,24.7733,24.7733,1855,0
+CPRO.US,D,20250618,000000,24.87,24.87,24.7998,24.7998,1701,0
+CPRO.US,D,20250620,000000,24.81,24.81,24.79,24.791,3282,0
+CPRO.US,D,20250623,000000,24.7903,24.83,24.7794,24.8297,5910,0
+CPRO.US,D,20250624,000000,24.86,24.97,24.86,24.9256,12205,0
+CPRO.US,D,20250625,000000,24.88,24.89,24.85,24.85,743,0
+CPRO.US,D,20250627,000000,25,25,24.9671,24.9671,4964,0
+CPRO.US,D,20250630,000000,24.952,25.04,24.86,24.9549,8789,0
+CPRO.US,D,20250701,000000,24.94,25.1,24.94,25.0583,4161,0
+CPRO.US,D,20250702,000000,25.101,25.1693,25.1,25.1693,2110,0
+CPRO.US,D,20250707,000000,25.2,25.2,25.1,25.1086,4238,0
+CPRO.US,D,20250708,000000,25.15,25.24,25.15,25.1946,2917,0
+CPRO.US,D,20250709,000000,25.191,25.2899,25.19,25.282,5018,0
+CPRO.US,D,20250710,000000,25.2739,25.39,25.2739,25.3298,6245,0
+CPRO.US,D,20250711,000000,25.24,25.245,25.224,25.224,829,0
+CPRO.US,D,20250714,000000,25.26,25.277,25.23,25.277,751,0
+CPRO.US,D,20250715,000000,25.2255,25.2255,25.1,25.1218,2896,0
+CPRO.US,D,20250716,000000,25.08,25.1924,25.08,25.16,1655,0
+CPRO.US,D,20250717,000000,25.24,25.3069,25.24,25.3044,1830,0
+CPRO.US,D,20250718,000000,25.29,25.29,25.25,25.255,1090,0
+CPRO.US,D,20250721,000000,25.3069,25.34,25.2091,25.2091,2627,0
+CPRO.US,D,20250722,000000,25.1602,25.2951,25.16,25.2951,6542,0
+CPRO.US,D,20250723,000000,25.351,25.4249,25.35,25.4249,2160,0
+CPRO.US,D,20250724,000000,25.3774,25.3774,25.2848,25.2848,322,0
+CPRO.US,D,20250725,000000,25.2931,25.32,25.231,25.3152,1456,0
+CPRO.US,D,20250728,000000,25.29,25.33,25.27,25.2944,3551,0
+CPRO.US,D,20250729,000000,25.23,25.25,25.23,25.2493,2586,0
+CPRO.US,D,20250730,000000,25.32,25.32,25.141,25.1918,823,0
+CPRO.US,D,20250731,000000,25.1,25.1821,25.1,25.1079,5049,0
+CPRO.US,D,20250801,000000,24.92,25.01,24.92,24.9754,2519,0
+CPRO.US,D,20250804,000000,25.03,25.1206,25.03,25.1206,300,0
+CPRO.US,D,20250805,000000,25.11,25.1948,25.11,25.1948,927,0
+CPRO.US,D,20250806,000000,25.12,25.155,25.12,25.155,320,0
+CPRO.US,D,20250807,000000,25.06,25.1154,25.06,25.1154,3110,0
+CPRO.US,D,20250811,000000,25.101,25.13,25.101,25.1138,1599,0
+CPRO.US,D,20250812,000000,25.3493,25.4247,25.3493,25.4247,2568,0
+CPRO.US,D,20250818,000000,25.4673,25.4949,25.4673,25.4949,3540,0
+CPRO.US,D,20250819,000000,25.39,25.3926,25.39,25.3926,135,0
+CPRO.US,D,20250820,000000,25.3,25.3765,25.3,25.3765,100,0
+CPRO.US,D,20250821,000000,25.38,25.4046,25.35,25.4046,674,0
+CPRO.US,D,20250825,000000,25.761,25.79,25.7507,25.7507,550,0
+CPRO.US,D,20250826,000000,25.775,25.8473,25.775,25.8473,270,0
+CPRO.US,D,20250827,000000,25.861,25.925,25.86,25.925,1300,0
+CPRO.US,D,20250828,000000,25.9106,25.9542,25.91,25.9542,8941,0
+CPRO.US,D,20250829,000000,25.84,25.93,25.84,25.8952,579,0
+CPRO.US,D,20250902,000000,25.72,25.8199,25.72,25.8083,10829,0
+CPRO.US,D,20250903,000000,25.82,25.84,25.8161,25.8161,924,0
+CPRO.US,D,20250904,000000,25.8607,25.9852,25.8604,25.9852,4297,0
+CPRO.US,D,20250905,000000,26.04,26.0686,26.0109,26.0686,8927,0
+CPRO.US,D,20250908,000000,26.0639,26.0938,26.0639,26.0938,1675,0
+CPRO.US,D,20250909,000000,26,26.0548,25.99,26.0548,3105,0
+CPRO.US,D,20250910,000000,26.07,26.1249,25.96,26.0079,15278,0
+CPRO.US,D,20250911,000000,26.2,26.2678,26.19,26.2637,4370,0
+CPRO.US,D,20250912,000000,26.16,26.1785,26.16,26.1785,2270,0
+CPRO.US,D,20250915,000000,26.19,26.21,26.18,26.2078,15607,0
+CPRO.US,D,20250916,000000,26.1685,26.2067,26.1685,26.2067,1333,0
+CPRO.US,D,20250917,000000,26.3114,26.42,26.2584,26.2584,2061,0
+CPRO.US,D,20250918,000000,26.45,26.5206,26.45,26.5206,1154,0
+CPRO.US,D,20250922,000000,26.47,26.5689,26.46,26.5689,1425,0
+CPRO.US,D,20250923,000000,26.58,26.5859,26.5691,26.5691,1168,0
+CPRO.US,D,20250924,000000,26.5686,26.58,26.5217,26.5361,4591,0
+CPRO.US,D,20250925,000000,26.4445,26.47,26.41,26.4279,1611,0
+CPRO.US,D,20250926,000000,26.51,26.6,26.51,26.5799,859,0
+CPRO.US,D,20250929,000000,26.61,26.6843,26.595,26.6843,13209,0
+CPRO.US,D,20250930,000000,26.64,26.7,26.61,26.6802,3995,0
+CPRO.US,D,20251001,000000,26.66,26.75,26.66,26.745,104004,0
+CPRO.US,D,20251002,000000,26.7,26.76,26.69,26.7508,25463,0
+CPRO.US,D,20251003,000000,26.7793,26.88,26.776,26.776,5479,0
+CPRO.US,D,20251006,000000,26.8,26.839,26.79,26.7901,16102,0
+CPRO.US,D,20251007,000000,26.7411,26.76,26.72,26.7401,4739,0
+CPRO.US,D,20251008,000000,26.7685,26.8,26.75,26.7702,4393,0
+CPRO.US,D,20251009,000000,26.787,26.787,26.755,26.755,2650,0
+CPRO.US,D,20251010,000000,26.74,26.75,26.68,26.6952,6552,0
+CPRO.US,D,20251013,000000,26.71,26.77,26.71,26.7648,12649,0
+CPRO.US,D,20251014,000000,26.82,26.855,26.819,26.8378,4551,0
+CPRO.US,D,20251015,000000,26.91,26.95,26.81,26.8701,12857,0
+CPRO.US,D,20251016,000000,26.8183,26.8183,26.81,26.8148,1818,0
+CPRO.US,D,20251017,000000,26.8499,26.8499,26.75,26.7635,11663,0
+CPRO.US,D,20251020,000000,26.81,26.89,26.81,26.8589,4648,0
+CPRO.US,D,20251021,000000,26.8579,26.8579,26.8,26.8348,2590,0
+CPRO.US,D,20251022,000000,26.78,26.8096,26.76,26.7753,2895,0
+CPRO.US,D,20251023,000000,26.81,26.8304,26.79,26.81,4863,0
+CPRO.US,D,20251024,000000,26.88,26.88,26.85,26.8652,1275,0
+CPRO.US,D,20251027,000000,26.8933,26.91,26.8605,26.8765,2423,0
+CPRO.US,D,20251028,000000,26.89,26.89,26.82,26.8498,5084,0
+CPRO.US,D,20251029,000000,26.802,26.91,26.77,26.7954,47384,0
+CPRO.US,D,20251030,000000,26.81,26.83,26.7682,26.7712,4611,0
+CPRO.US,D,20251031,000000,26.81,26.81,26.73,26.8009,4015,0
+CPRO.US,D,20251103,000000,26.74,26.8256,26.74,26.8256,23727,0
+CPRO.US,D,20251104,000000,26.78,26.78,26.75,26.751,12872,0
+CPRO.US,D,20251105,000000,26.755,26.8094,26.72,26.7285,11615,0
+CPRO.US,D,20251106,000000,26.74,26.75,26.72,26.72,10414,0
+CPRO.US,D,20251107,000000,26.68,26.7303,26.66,26.7303,6166,0
+CPRO.US,D,20251110,000000,26.79,26.82,26.74,26.7699,3910,0
+CPRO.US,D,20251111,000000,26.75,26.8,26.711,26.7819,17465,0
+CPRO.US,D,20251112,000000,26.76,26.82,26.76,26.7604,11090,0
+CPRO.US,D,20251113,000000,26.69,26.69,26.64,26.6599,2434,0
+CPRO.US,D,20251114,000000,26.64,26.6648,26.63,26.6449,5682,0
+CPRO.US,D,20251117,000000,26.645,26.645,26.5796,26.5796,1641,0
+CPRO.US,D,20251118,000000,26.54,26.6399,26.54,26.5975,12494,0
+CPRO.US,D,20251119,000000,26.58,26.64,26.56,26.5995,11165,0
+CPRO.US,D,20251120,000000,26.67,26.67,26.5393,26.5393,4348,0
+CPRO.US,D,20251121,000000,26.57,26.68,26.57,26.6704,4987,0
+CPRO.US,D,20251124,000000,26.71,26.7699,26.68,26.7357,8869,0
+CPRO.US,D,20251125,000000,26.755,26.85,26.755,26.8409,13142,0
+CPRO.US,D,20251126,000000,26.8354,26.896,26.8354,26.896,1078,0
+CPRO.US,D,20251128,000000,26.86,26.89,26.86,26.89,1533,0
+CPRO.US,D,20251201,000000,26.889,26.89,26.82,26.8451,4696,0
+CPRO.US,D,20251202,000000,26.83,26.87,26.82,26.8512,7005,0
+CPRO.US,D,20251203,000000,26.885,26.9253,26.81,26.9253,15473,0
+CPRO.US,D,20251204,000000,26.9515,26.956,26.9515,26.955,1900,0
+CPRO.US,D,20251205,000000,26.9533,26.98,26.95,26.9715,3428,0
+CPRO.US,D,20251208,000000,27,27,26.92,26.9806,7119,0
+CPRO.US,D,20251209,000000,26.98,27,26.9545,26.98,11320,0
+CPRO.US,D,20251210,000000,26.94,27.0204,26.94,27.0204,1423,0
+CPRO.US,D,20251211,000000,27.07,27.1,27.07,27.07,305,0
+CPRO.US,D,20251212,000000,27.08,27.08,27.0205,27.0205,187,0
+CPRO.US,D,20251215,000000,27.02,27.2,26.9911,26.9911,1843,0
+CPRO.US,D,20251216,000000,26.94,26.9807,26.94,26.9807,866,0
+CPRO.US,D,20251217,000000,27,27.03,26.9409,26.9409,762,0
+CPRO.US,D,20251218,000000,26.97,26.97,26.9201,26.9568,1233,0
+CPRO.US,D,20251219,000000,26.995,27.04,26.995,27.0299,770,0
+CPRO.US,D,20251222,000000,27.03,27.051,27.03,27.051,256,0
+CPRO.US,D,20251223,000000,27,27.0253,27,27.0253,1500,0
+CPRO.US,D,20251224,000000,27.01,27.0348,26.9902,27.0348,2038,0
+CPRO.US,D,20251226,000000,27,27.0361,26.98,27.0361,1587,0
+CPRO.US,D,20251229,000000,27,27.0211,27,27.0211,545,0
+CPRO.US,D,20251230,000000,26.99,27.0002,26.99,27.0002,459,0
+CPRO.US,D,20251231,000000,26.98,27.04,26.92,26.9607,6747,0
+CPRO.US,D,20260102,000000,27.03,27.03,26.99,27.0258,6231,0
+CPRO.US,D,20260105,000000,27.11,27.11,27.0501,27.0849,6089,0
+CPRO.US,D,20260106,000000,27.08,27.1346,27.08,27.1346,7687,0
+CPRO.US,D,20260107,000000,27.081,27.1398,27.081,27.1398,124,0
+CPRO.US,D,20260108,000000,27.14,27.1839,27.14,27.1839,2370,0
+CPRO.US,D,20260109,000000,27.2176,27.25,27.19,27.2199,9420,0
+CPRO.US,D,20260112,000000,27.19,27.27,27.19,27.24,1969,0
+CPRO.US,D,20260113,000000,27.2373,27.2401,27.22,27.2401,1942,0
+CPRO.US,D,20260114,000000,27.11,27.25,27.11,27.22,18602,0
+CPRO.US,D,20260115,000000,27.291,27.3299,27.29,27.3149,7267,0
+CPRO.US,D,20260116,000000,27.28,27.3201,27.28,27.3201,897,0
+CPRO.US,D,20260120,000000,27.2986,27.3,27.25,27.2751,1292,0
+CPRO.US,D,20260121,000000,27.29,27.3499,27.29,27.3499,2356,0
+CPRO.US,D,20260122,000000,27.43,27.43,27.3798,27.3798,104,0
+CPRO.US,D,20260123,000000,27.31,27.3199,27.31,27.3199,1047,0
+CPRO.US,D,20260126,000000,27.3,27.35,27.2832,27.3051,4523,0
+CPRO.US,D,20260127,000000,27.27,27.3249,27.26,27.3249,4515,0
+CPRO.US,D,20260128,000000,27.3195,27.3195,27.3049,27.3049,378,0
+CPRO.US,D,20260129,000000,27.22,27.32,27.22,27.3053,211,0
+CPRO.US,D,20260130,000000,27.2206,27.2551,27.22,27.2551,831,0
+CPRO.US,D,20260202,000000,27.28,27.29,27.26,27.26,1459,0
+CPRO.US,D,20260203,000000,27.29,27.3031,27.22,27.3031,2656,0
+CPRO.US,D,20260204,000000,27.22,27.28,27.22,27.24,5608,0
+CPRO.US,D,20260205,000000,27.25,27.25,27.13,27.1996,10507,0
+CPRO.US,D,20260206,000000,27.27,27.3613,27.27,27.3613,202,0
+CPRO.US,D,20260209,000000,27.34,27.394,27.34,27.394,1311,0
+CPRO.US,D,20260210,000000,27.39,27.39,27.35,27.35,3674,0
+CPRO.US,D,20260211,000000,27.33,27.33,27.32,27.32,317,0
+CPRO.US,D,20260212,000000,27.36,27.36,27.23,27.2825,2730,0
+CPRO.US,D,20260213,000000,27.34,27.3412,27.33,27.3412,200,0
+CPRO.US,D,20260217,000000,27.27,27.311,27.27,27.31,1833,0
+CPRO.US,D,20260218,000000,27.36,27.37,27.36,27.37,800,0
diff --git a/daily/us/nyse stocks/1/cpry.us.txt b/daily/us/nyse stocks/1/cpry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d586211c3bb0dbdb0a0b5b1ef1d57558c17a9c4
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpry.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRY.US,D,20250106,000000,24.93,25.03,24.88,24.92,29578,0
+CPRY.US,D,20250107,000000,24.951,24.97,24.8201,24.8603,27127,0
+CPRY.US,D,20250108,000000,24.86,24.89,24.805,24.8449,309999,0
+CPRY.US,D,20250110,000000,24.76,24.8,24.6844,24.7502,42070,0
+CPRY.US,D,20250113,000000,24.72,24.78,24.65,24.7748,631539,0
+CPRY.US,D,20250114,000000,24.84,24.92,24.7772,24.8153,49890,0
+CPRY.US,D,20250115,000000,24.95,24.97,24.8801,24.9203,20226,0
+CPRY.US,D,20250116,000000,24.95,24.9699,24.8601,24.945,28138,0
+CPRY.US,D,20250117,000000,24.9508,24.99,24.95,24.9553,23195,0
+CPRY.US,D,20250121,000000,25.02,25.08,25.02,25.08,23161,0
+CPRY.US,D,20250122,000000,25.025,25.06,25.0001,25.03,17885,0
+CPRY.US,D,20250123,000000,25.0125,25.07,25.0125,25.0454,16080,0
+CPRY.US,D,20250124,000000,25.07,25.08,25.01,25.0352,6574,0
+CPRY.US,D,20250127,000000,25.05,25.05,24.96,24.96,4083,0
+CPRY.US,D,20250128,000000,24.96,25.05,24.96,25.035,6316,0
+CPRY.US,D,20250129,000000,25.07,25.07,24.9926,25.025,6765,0
+CPRY.US,D,20250130,000000,25.05,25.09,25.0201,25.0581,7606,0
+CPRY.US,D,20250131,000000,25.0386,25.08,25,25.0042,985,0
+CPRY.US,D,20250203,000000,24.92,25.01,24.92,24.95,18612,0
+CPRY.US,D,20250204,000000,25.02,25.07,24.9562,25.05,11935,0
+CPRY.US,D,20250205,000000,25.07,25.11,25.045,25.11,15682,0
+CPRY.US,D,20250206,000000,25.12,25.13,25.03,25.11,5448,0
+CPRY.US,D,20250207,000000,25.07,25.07,24.9801,25.02,6906,0
+CPRY.US,D,20250210,000000,25.02,25.15,24.99,24.99,4342,0
+CPRY.US,D,20250211,000000,24.98,25.09,24.98,25.03,14310,0
+CPRY.US,D,20250212,000000,24.92,24.9999,24.9001,24.965,6926,0
+CPRY.US,D,20250213,000000,24.985,24.99,24.9706,24.98,3884,0
+CPRY.US,D,20250214,000000,25.07,25.09,25.04,25.04,4347,0
+CPRY.US,D,20250218,000000,25.03,25.08,24.9801,25.08,13149,0
+CPRY.US,D,20250219,000000,25.0386,25.0799,24.9986,25.01,20084,0
+CPRY.US,D,20250220,000000,25.04,25.04,24.95,24.97,17315,0
+CPRY.US,D,20250221,000000,24.94,24.98,24.841,24.8783,5039,0
+CPRY.US,D,20250224,000000,24.79,24.89,24.781,24.79,7935,0
+CPRY.US,D,20250225,000000,24.82,24.85,24.78,24.8,27615,0
+CPRY.US,D,20250226,000000,24.85,24.9093,24.8056,24.85,19942,0
+CPRY.US,D,20250227,000000,24.7601,24.85,24.71,24.71,17489,0
+CPRY.US,D,20250228,000000,24.69,24.81,24.69,24.77,8252,0
+CPRY.US,D,20250303,000000,24.81,24.83,24.67,24.6957,17851,0
+CPRY.US,D,20250304,000000,24.66,24.66,24.5884,24.6457,2744,0
+CPRY.US,D,20250305,000000,24.6,24.71,24.6,24.698,17015,0
+CPRY.US,D,20250306,000000,24.61,24.69,24.6,24.6855,176168,0
+CPRY.US,D,20250307,000000,24.63,24.65,24.5401,24.6428,29084,0
+CPRY.US,D,20250310,000000,24.5401,24.6,24.5211,24.59,9849,0
+CPRY.US,D,20250311,000000,24.58,24.59,24.5071,24.51,80150,0
+CPRY.US,D,20250312,000000,24.53,24.5699,24.5,24.545,5298,0
+CPRY.US,D,20250313,000000,24.51,24.51,24.4536,24.4536,4435,0
+CPRY.US,D,20250314,000000,24.525,24.56,24.5,24.5399,7857,0
+CPRY.US,D,20250317,000000,24.565,24.61,24.37,24.6051,17165,0
+CPRY.US,D,20250318,000000,24.521,24.575,24.521,24.575,1436,0
+CPRY.US,D,20250319,000000,24.575,24.62,24.575,24.6129,6505,0
+CPRY.US,D,20250320,000000,24.61,24.6793,24.5961,24.624,32861,0
+CPRY.US,D,20250321,000000,24.5408,24.6399,24.52,24.6175,35755,0
+CPRY.US,D,20250324,000000,24.63,24.75,24.63,24.71,21511,0
+CPRY.US,D,20250325,000000,24.74,24.74,24.64,24.6751,18850,0
+CPRY.US,D,20250326,000000,24.6295,24.6899,24.58,24.625,8245,0
+CPRY.US,D,20250327,000000,24.58,24.6599,24.57,24.6157,4217,0
+CPRY.US,D,20250328,000000,24.65,24.65,24.48,24.5399,60000,0
+CPRY.US,D,20250331,000000,24.52,24.55,24.5,24.5436,17830,0
+CPRY.US,D,20250401,000000,24.5,24.57,24.43,24.54,9656,0
+CPRY.US,D,20250402,000000,24.5174,24.6095,24.511,24.59,11918,0
+CPRY.US,D,20250403,000000,24.44,24.45,24.36,24.425,24546,0
+CPRY.US,D,20250404,000000,24.35,24.3757,24.25,24.2987,31765,0
+CPRY.US,D,20250407,000000,23.94,24.51,23.94,24.3479,10293,0
+CPRY.US,D,20250408,000000,24.36,24.41,24.2201,24.3337,28933,0
+CPRY.US,D,20250409,000000,24.305,24.49,24.2444,24.4371,8267,0
+CPRY.US,D,20250410,000000,24.36,24.42,24.3059,24.3733,8103,0
+CPRY.US,D,20250411,000000,24.36,24.41,24.3185,24.41,1215,0
+CPRY.US,D,20250414,000000,24.45,24.51,24.31,24.3965,11799,0
+CPRY.US,D,20250415,000000,24.3979,24.4886,24.31,24.3801,7445,0
+CPRY.US,D,20250416,000000,24.311,24.43,24.31,24.3887,3986,0
+CPRY.US,D,20250417,000000,24.43,24.43,24.3761,24.3909,674,0
+CPRY.US,D,20250421,000000,24.4,24.4,24.3,24.3865,6756,0
+CPRY.US,D,20250422,000000,24.3374,24.44,24.3374,24.385,12886,0
+CPRY.US,D,20250423,000000,24.5249,24.57,24.444,24.47,6967,0
+CPRY.US,D,20250424,000000,24.4,24.53,24.4,24.51,4806,0
+CPRY.US,D,20250425,000000,24.48,24.5,24.45,24.4825,7203,0
+CPRY.US,D,20250428,000000,24.52,24.54,24.465,24.5119,8596,0
+CPRY.US,D,20250429,000000,24.5,24.585,24.5,24.57,25345,0
+CPRY.US,D,20250430,000000,24.48,24.54,24.48,24.5258,51268,0
+CPRY.US,D,20250501,000000,24.57,24.66,24.5301,24.5769,10289,0
+CPRY.US,D,20250502,000000,24.6,24.64,24.6,24.6146,3855,0
+CPRY.US,D,20250505,000000,24.6,24.6399,24.54,24.5901,9619,0
+CPRY.US,D,20250506,000000,24.55,24.59,24.55,24.5859,11917,0
+CPRY.US,D,20250507,000000,24.55,24.5679,24.541,24.5657,927,0
+CPRY.US,D,20250508,000000,24.61,24.68,24.6012,24.6404,16450,0
+CPRY.US,D,20250509,000000,24.67,24.67,24.59,24.6256,24263,0
+CPRY.US,D,20250512,000000,24.82,24.83,24.71,24.7509,8539,0
+CPRY.US,D,20250513,000000,24.7728,24.81,24.74,24.74,44296,0
+CPRY.US,D,20250514,000000,24.75,24.75,24.7156,24.7156,34363,0
+CPRY.US,D,20250515,000000,24.71,24.82,24.6507,24.77,8441,0
+CPRY.US,D,20250516,000000,24.76,24.7863,24.71,24.7863,6533,0
+CPRY.US,D,20250519,000000,24.73,24.78,24.72,24.7707,131075,0
+CPRY.US,D,20250520,000000,24.76,24.8,24.741,24.7649,5412,0
+CPRY.US,D,20250521,000000,24.74,24.74,24.635,24.6372,37177,0
+CPRY.US,D,20250522,000000,24.65,24.65,24.62,24.6356,6495,0
+CPRY.US,D,20250523,000000,24.63,24.66,24.601,24.6394,844,0
+CPRY.US,D,20250527,000000,24.705,24.74,24.705,24.71,747,0
+CPRY.US,D,20250528,000000,24.7024,24.705,24.6749,24.6749,2372,0
+CPRY.US,D,20250529,000000,24.7,24.71,24.687,24.6955,5156,0
+CPRY.US,D,20250530,000000,24.72,24.72,24.685,24.72,6141,0
+CPRY.US,D,20250602,000000,24.6445,24.699,24.64,24.68,2965,0
+CPRY.US,D,20250603,000000,24.77,24.82,24.75,24.7756,3579,0
+CPRY.US,D,20250604,000000,24.805,24.82,24.7455,24.7643,11817,0
+CPRY.US,D,20250605,000000,24.79,24.8,24.7598,24.7598,3643,0
+CPRY.US,D,20250606,000000,24.869,24.87,24.81,24.8533,8868,0
+CPRY.US,D,20250609,000000,24.9,24.92,24.89,24.9033,5103,0
+CPRY.US,D,20250610,000000,24.98,24.98,24.8969,24.9376,7310,0
+CPRY.US,D,20250611,000000,25,25.02,24.911,24.9196,44889,0
+CPRY.US,D,20250612,000000,24.9,24.92,24.86,24.8948,7823,0
+CPRY.US,D,20250613,000000,24.85,24.85,24.809,24.809,1525,0
+CPRY.US,D,20250616,000000,24.9,24.9,24.84,24.86,8674,0
+CPRY.US,D,20250617,000000,24.848,24.88,24.81,24.8121,8528,0
+CPRY.US,D,20250618,000000,24.865,24.9,24.8376,24.8376,1270,0
+CPRY.US,D,20250620,000000,24.8508,24.88,24.83,24.8408,2962,0
+CPRY.US,D,20250623,000000,24.87,24.8965,24.79,24.8965,501,0
+CPRY.US,D,20250624,000000,24.9,24.9835,24.89,24.9763,4920,0
+CPRY.US,D,20250625,000000,24.94,24.94,24.87,24.87,6825,0
+CPRY.US,D,20250626,000000,24.94,24.9828,24.93,24.9828,6103,0
+CPRY.US,D,20250627,000000,25.03,25.03,24.9558,25.0063,603,0
+CPRY.US,D,20250630,000000,25,25.05,24.9823,25.0257,4543,0
+CPRY.US,D,20250701,000000,25.0065,25.12,25.0065,25.06,15502,0
+CPRY.US,D,20250702,000000,25.13,25.15,25.111,25.13,7466,0
+CPRY.US,D,20250703,000000,25.17,25.24,25.15,25.235,1400,0
+CPRY.US,D,20250707,000000,25.23,25.23,25.12,25.1361,8755,0
+CPRY.US,D,20250708,000000,25.13,25.21,25.07,25.184,9939,0
+CPRY.US,D,20250709,000000,25.2,25.2799,25.16,25.2338,12589,0
+CPRY.US,D,20250710,000000,25.25,25.34,25.24,25.27,12474,0
+CPRY.US,D,20250711,000000,25.211,25.26,25.2,25.2131,8141,0
+CPRY.US,D,20250714,000000,25.21,25.28,25.12,25.265,7210,0
+CPRY.US,D,20250715,000000,25.24,25.24,25.0542,25.125,20807,0
+CPRY.US,D,20250716,000000,25.11,25.21,25.03,25.1899,14531,0
+CPRY.US,D,20250717,000000,25.23,25.285,25.15,25.25,15124,0
+CPRY.US,D,20250718,000000,25.26,25.31,25.21,25.2447,9359,0
+CPRY.US,D,20250721,000000,25.28,25.28,25.18,25.18,17633,0
+CPRY.US,D,20250722,000000,25.181,25.29,25.181,25.2848,14513,0
+CPRY.US,D,20250723,000000,25.281,25.39,25.28,25.369,9200,0
+CPRY.US,D,20250724,000000,25.29,25.301,25.24,25.25,7355,0
+CPRY.US,D,20250725,000000,25.29,25.3399,25.29,25.305,5840,0
+CPRY.US,D,20250728,000000,25.3,25.3,25.2798,25.2998,6182,0
+CPRY.US,D,20250729,000000,25.23,25.25,25.23,25.2492,276,0
+CPRY.US,D,20250730,000000,25.0936,25.31,25.0936,25.212,21078,0
+CPRY.US,D,20250731,000000,25.181,25.181,25.13,25.145,5251,0
+CPRY.US,D,20250801,000000,25.01,25.07,25.01,25.0424,3422,0
+CPRY.US,D,20250804,000000,25.0902,25.1699,25.081,25.1519,2415,0
+CPRY.US,D,20250805,000000,25.19,25.2249,25.17,25.2249,1479,0
+CPRY.US,D,20250806,000000,25.16,25.1975,25.145,25.17,1606,0
+CPRY.US,D,20250807,000000,25.205,25.205,25.131,25.1703,754,0
+CPRY.US,D,20250808,000000,25.21,25.21,25.175,25.175,140,0
+CPRY.US,D,20250811,000000,25.1815,25.1818,25.16,25.1818,3953,0
+CPRY.US,D,20250812,000000,25.3,25.4147,25.3,25.4147,9375,0
+CPRY.US,D,20250813,000000,25.44,25.5653,25.44,25.5653,3972,0
+CPRY.US,D,20250814,000000,25.43,25.486,25.4,25.486,962,0
+CPRY.US,D,20250815,000000,25.43,25.4351,25.43,25.4351,559,0
+CPRY.US,D,20250818,000000,25.44,25.47,25.43,25.4344,17004,0
+CPRY.US,D,20250819,000000,25.45,25.4755,25.3954,25.3954,2143,0
+CPRY.US,D,20250820,000000,25.373,25.3783,25.373,25.3783,664,0
+CPRY.US,D,20250821,000000,25.36,25.4079,25.36,25.3839,6580,0
+CPRY.US,D,20250825,000000,25.6573,25.6573,25.63,25.6437,1129,0
+CPRY.US,D,20250826,000000,25.68,25.685,25.67,25.6715,3110,0
+CPRY.US,D,20250827,000000,25.7,25.7524,25.7,25.7341,44235,0
+CPRY.US,D,20250828,000000,25.74,25.7834,25.74,25.7834,439,0
+CPRY.US,D,20250902,000000,25.68,25.7165,25.585,25.7165,11521,0
+CPRY.US,D,20250903,000000,25.7,25.7018,25.62,25.7018,12050,0
+CPRY.US,D,20250904,000000,25.7,25.7951,25.63,25.7951,8535,0
+CPRY.US,D,20250905,000000,25.83,25.8508,25.74,25.8508,4969,0
+CPRY.US,D,20250908,000000,25.8,25.8464,25.795,25.8464,683,0
+CPRY.US,D,20250909,000000,25.8196,25.8219,25.79,25.8219,571,0
+CPRY.US,D,20250910,000000,25.82,25.82,25.7761,25.814,3240,0
+CPRY.US,D,20250911,000000,25.927,25.9567,25.92,25.9567,2908,0
+CPRY.US,D,20250912,000000,25.881,25.8827,25.85,25.85,1702,0
+CPRY.US,D,20250915,000000,25.91,25.9158,25.91,25.9158,2045,0
+CPRY.US,D,20250916,000000,25.87,25.91,25.86,25.8981,11989,0
+CPRY.US,D,20250917,000000,25.931,26.03,25.92,25.9323,5514,0
+CPRY.US,D,20250918,000000,26.05,26.0971,26.03,26.0971,4150,0
+CPRY.US,D,20250919,000000,26.05,26.0772,26.05,26.0597,2314,0
+CPRY.US,D,20250922,000000,26.04,26.081,26.04,26.07,2636,0
+CPRY.US,D,20250923,000000,26.13,26.13,26.0593,26.0593,8994,0
+CPRY.US,D,20250924,000000,26.07,26.07,26,26,7737,0
+CPRY.US,D,20250925,000000,25.95,25.95,25.86,25.92,7126,0
+CPRY.US,D,20250926,000000,26,26.06,26,26.01,6767,0
+CPRY.US,D,20250929,000000,26.05,26.05,25.98,26.0225,3033,0
+CPRY.US,D,20250930,000000,26.04,26.0435,25.981,26.0435,1553,0
+CPRY.US,D,20251001,000000,26.05,26.106,26.04,26.0853,8200,0
+CPRY.US,D,20251002,000000,26.07,26.1,26.07,26.1,5627,0
+CPRY.US,D,20251003,000000,26.21,26.241,26.07,26.1951,1902,0
+CPRY.US,D,20251006,000000,26.22,26.2339,26.19,26.19,7476,0
+CPRY.US,D,20251007,000000,26.2,26.2,26.145,26.155,1929,0
+CPRY.US,D,20251008,000000,26.171,26.229,26.0901,26.229,6235,0
+CPRY.US,D,20251009,000000,26.2085,26.2085,26.14,26.195,6456,0
+CPRY.US,D,20251010,000000,26.03,26.03,25.9627,25.9627,1391,0
+CPRY.US,D,20251013,000000,26.06,26.179,26.06,26.179,1661,0
+CPRY.US,D,20251014,000000,26.16,26.28,26.16,26.2502,3198,0
+CPRY.US,D,20251015,000000,26.29,26.301,26.24,26.2792,5540,0
+CPRY.US,D,20251016,000000,26.29,26.29,26.16,26.1807,11580,0
+CPRY.US,D,20251017,000000,26.16,26.2,26.08,26.12,12886,0
+CPRY.US,D,20251020,000000,26.2601,26.29,26.2601,26.285,714,0
+CPRY.US,D,20251021,000000,26.22,26.2849,26.211,26.25,2941,0
+CPRY.US,D,20251022,000000,26.24,26.24,26.1708,26.1708,3940,0
+CPRY.US,D,20251023,000000,26.14,26.3,26.1,26.2599,63579,0
+CPRY.US,D,20251024,000000,26.31,26.37,26.24,26.3538,4092,0
+CPRY.US,D,20251027,000000,26.38,26.4,26.34,26.3731,9788,0
+CPRY.US,D,20251028,000000,26.31,26.36,26.3,26.3383,26187,0
+CPRY.US,D,20251029,000000,26.36,26.36,26.23,26.24,45263,0
+CPRY.US,D,20251030,000000,26.2885,26.2968,26.2,26.2,93423,0
+CPRY.US,D,20251031,000000,26.24,26.2826,26.21,26.2826,3399,0
+CPRY.US,D,20251103,000000,26.19,26.279,26.19,26.23,1716,0
+CPRY.US,D,20251104,000000,26.194,26.22,26.111,26.1265,2299,0
+CPRY.US,D,20251105,000000,26.1878,26.29,26.1878,26.2542,4056,0
+CPRY.US,D,20251106,000000,26.1,26.1201,26.1,26.1081,2701,0
+CPRY.US,D,20251107,000000,26.005,26.1423,25.9508,26.1423,4587,0
+CPRY.US,D,20251110,000000,26.23,26.285,26.23,26.2701,1919,0
+CPRY.US,D,20251111,000000,26.24,26.292,26.24,26.2773,9862,0
+CPRY.US,D,20251112,000000,26.31,26.33,26.26,26.2709,3363,0
+CPRY.US,D,20251113,000000,26.15,26.1701,25.95,25.9853,3103,0
+CPRY.US,D,20251114,000000,26.03,26.065,26.01,26.0494,2348,0
+CPRY.US,D,20251117,000000,26.03,26.03,25.7818,25.855,4876,0
+CPRY.US,D,20251118,000000,25.89,25.97,25.89,25.9104,1015,0
+CPRY.US,D,20251119,000000,25.9,25.9163,25.8556,25.9068,5463,0
+CPRY.US,D,20251120,000000,26.114,26.1495,25.7,25.7186,4296,0
+CPRY.US,D,20251121,000000,25.78,26.0401,25.78,25.997,8538,0
+CPRY.US,D,20251124,000000,26.08,26.2144,26.08,26.2144,11339,0
+CPRY.US,D,20251125,000000,26.26,26.42,26.26,26.4036,7326,0
+CPRY.US,D,20251126,000000,26.4612,26.5386,26.4501,26.49,5681,0
+CPRY.US,D,20251128,000000,26.49,26.5441,26.49,26.5441,918,0
+CPRY.US,D,20251201,000000,26.5,26.53,26.47,26.4752,7124,0
+CPRY.US,D,20251202,000000,26.48,26.5185,26.42,26.4889,6118,0
+CPRY.US,D,20251203,000000,26.5187,26.63,26.5187,26.63,3996,0
+CPRY.US,D,20251204,000000,26.615,26.6753,26.615,26.6753,2540,0
+CPRY.US,D,20251205,000000,26.66,26.6801,26.63,26.6798,2493,0
+CPRY.US,D,20251208,000000,26.6936,26.7,26.64,26.6749,6208,0
+CPRY.US,D,20251209,000000,26.68,26.7004,26.55,26.7004,2764,0
+CPRY.US,D,20251210,000000,26.69,26.77,26.69,26.76,7790,0
+CPRY.US,D,20251211,000000,26.8,26.8549,26.8,26.8549,8266,0
+CPRY.US,D,20251212,000000,26.82,26.83,26.79,26.8196,798,0
+CPRY.US,D,20251215,000000,26.82,26.8264,26.77,26.8119,19705,0
+CPRY.US,D,20251216,000000,26.79,26.8359,26.77,26.8359,1267,0
+CPRY.US,D,20251217,000000,26.82,26.82,26.7514,26.7514,259,0
+CPRY.US,D,20251218,000000,26.805,26.89,26.79,26.8099,16203,0
+CPRY.US,D,20251219,000000,26.84,26.909,26.84,26.909,1316,0
+CPRY.US,D,20251222,000000,26.891,26.96,26.88,26.9449,5964,0
+CPRY.US,D,20251223,000000,26.9,26.95,26.9,26.945,5430,0
+CPRY.US,D,20251224,000000,26.96,26.96,26.91,26.95,1770,0
+CPRY.US,D,20251226,000000,26.91,26.966,26.91,26.966,3405,0
+CPRY.US,D,20251229,000000,26.94,26.9813,26.91,26.9813,10639,0
+CPRY.US,D,20251230,000000,26.94,27,26.92,26.9811,88403,0
+CPRY.US,D,20251231,000000,26.98,27.0195,26.94,26.9859,76182,0
+CPRY.US,D,20260102,000000,26.98,28.285,26.93,27.017,185623,0
+CPRY.US,D,20260105,000000,27.07,27.11,27.01,27.0727,19493,0
+CPRY.US,D,20260106,000000,27.07,27.13,27.065,27.1002,46663,0
+CPRY.US,D,20260107,000000,27.09,27.15,27.08,27.1202,235506,0
+CPRY.US,D,20260108,000000,27.1214,27.16,27.091,27.1514,14894,0
+CPRY.US,D,20260109,000000,27.1986,27.229,27.113,27.1801,27905,0
+CPRY.US,D,20260112,000000,27.11,27.255,27.1,27.1952,35098,0
+CPRY.US,D,20260113,000000,27.19,27.2499,27.19,27.2151,4887,0
+CPRY.US,D,20260114,000000,27.1501,27.24,27.1,27.1954,8873,0
+CPRY.US,D,20260115,000000,27.24,27.309,27.23,27.2549,2263,0
+CPRY.US,D,20260116,000000,27.2301,27.27,27.2301,27.2648,2143,0
+CPRY.US,D,20260120,000000,27.26,27.26,27.18,27.2247,1082,0
+CPRY.US,D,20260121,000000,27.24,27.2946,27.2,27.2946,4215,0
+CPRY.US,D,20260122,000000,27.315,27.37,27.27,27.3147,6914,0
+CPRY.US,D,20260123,000000,27.295,27.295,27.22,27.26,1508,0
+CPRY.US,D,20260126,000000,27.23,27.38,27.2101,27.2499,3994,0
+CPRY.US,D,20260127,000000,27.23,27.2649,27.23,27.2649,2469,0
+CPRY.US,D,20260128,000000,27.221,27.2497,27.22,27.2497,1859,0
+CPRY.US,D,20260129,000000,27.19,27.2582,27.19,27.2582,1572,0
+CPRY.US,D,20260130,000000,27.2,27.2152,27.1802,27.2152,771,0
+CPRY.US,D,20260202,000000,27.2207,27.255,27.21,27.2447,4053,0
+CPRY.US,D,20260203,000000,27.255,27.255,27.17,27.2257,3825,0
+CPRY.US,D,20260204,000000,27.255,27.255,27.15,27.229,10421,0
+CPRY.US,D,20260205,000000,27.28,27.28,27.15,27.176,18341,0
+CPRY.US,D,20260206,000000,27.3,27.315,27.28,27.315,1591,0
+CPRY.US,D,20260209,000000,27.315,27.345,27.31,27.3263,1125,0
+CPRY.US,D,20260210,000000,27.3375,27.3502,27.3375,27.3502,506,0
+CPRY.US,D,20260211,000000,27.27,27.315,27.27,27.2979,4147,0
+CPRY.US,D,20260212,000000,27.2901,27.3013,27.2,27.2,4231,0
+CPRY.US,D,20260213,000000,27.27,27.35,27.26,27.33,3736,0
+CPRY.US,D,20260217,000000,27.23,27.33,27.23,27.28,2806,0
+CPRY.US,D,20260218,000000,27.32,27.357,27.32,27.32,2297,0
diff --git a/daily/us/nyse stocks/1/cps.us.txt b/daily/us/nyse stocks/1/cps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc443aaa3981e8d768a1578d62bca51d94b74bc3
--- /dev/null
+++ b/daily/us/nyse stocks/1/cps.us.txt	
@@ -0,0 +1,3099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPS.US,D,20131017,000000,55,56.85,54,55,6400,0
+CPS.US,D,20131018,000000,54.95,54.95,54,54,2595,0
+CPS.US,D,20131021,000000,54,54,51.76,52.99,1800,0
+CPS.US,D,20131022,000000,52,53.5,51.46,53.5,4939,0
+CPS.US,D,20131023,000000,54,54,53.5,53.5,200,0
+CPS.US,D,20131024,000000,53.61,54.25,53.61,53.95,2700,0
+CPS.US,D,20131025,000000,56.8,56.8,53,54,4985,0
+CPS.US,D,20131028,000000,56.6,56.6,53.95,54,13533,0
+CPS.US,D,20131029,000000,53.95,55.39,53.95,54.5,1650,0
+CPS.US,D,20131031,000000,54,55.01,54,55.01,4300,0
+CPS.US,D,20131101,000000,55.57,55.57,53,54,3600,0
+CPS.US,D,20131104,000000,54,54.75,53.75,54.75,27887,0
+CPS.US,D,20131106,000000,54.5,54.5,54.5,54.5,300,0
+CPS.US,D,20131107,000000,54.51,54.51,53,53,525,0
+CPS.US,D,20131108,000000,53.82,53.82,52,52.72,312,0
+CPS.US,D,20131112,000000,50.02,52.39,48.99,52.39,1291,0
+CPS.US,D,20131113,000000,52.27,52.27,52.27,52.27,100,0
+CPS.US,D,20131114,000000,51.03,51.03,51,51,1100,0
+CPS.US,D,20131115,000000,51.4,51.4,49.47,50,1315,0
+CPS.US,D,20131118,000000,48.5,49.5,48.5,49.05,3066,0
+CPS.US,D,20131119,000000,48.55,48.55,48.5,48.55,1000,0
+CPS.US,D,20131121,000000,49.48,50.2,49.43,50.2,15086,0
+CPS.US,D,20131122,000000,50.96,51.7,50,50.5,1500,0
+CPS.US,D,20131125,000000,50.38,51,47.83,48.5,8272,0
+CPS.US,D,20131126,000000,48.75,50,48.75,50,350,0
+CPS.US,D,20131127,000000,48.75,48.75,48.75,48.75,100,0
+CPS.US,D,20131129,000000,51,52,48.75,48.75,800,0
+CPS.US,D,20131202,000000,50.95,50.95,50,50,28953,0
+CPS.US,D,20131203,000000,50,50,50,50,11497,0
+CPS.US,D,20131204,000000,49.5,50,49.5,50,1500,0
+CPS.US,D,20131205,000000,48.75,50,48.75,50,900,0
+CPS.US,D,20131206,000000,50,50,49,50,3000,0
+CPS.US,D,20131209,000000,51.44,51.44,49.5,49.5,2345,0
+CPS.US,D,20131210,000000,47.01,49.75,47.01,48,7927,0
+CPS.US,D,20131211,000000,48.1,48.1,46.82,47,5750,0
+CPS.US,D,20131212,000000,48,48,46.7,47,14383,0
+CPS.US,D,20131213,000000,46.03,48.69,46,46.52,439299,0
+CPS.US,D,20131216,000000,47.25,49.75,46.78,49.1,33470,0
+CPS.US,D,20131217,000000,49,49.72,47.72,49.24,38022,0
+CPS.US,D,20131218,000000,48.95,49.53,48.84,49.33,14452,0
+CPS.US,D,20131219,000000,49.1,49.3,48.87,48.87,26434,0
+CPS.US,D,20131220,000000,47.06,49.5,47.06,48.77,77271,0
+CPS.US,D,20131223,000000,48.48,48.48,48,48.19,1962,0
+CPS.US,D,20131224,000000,48.48,48.48,48,48,5458,0
+CPS.US,D,20131226,000000,48.52,49.16,47.9,49.02,3664,0
+CPS.US,D,20131227,000000,49,49,48.51,48.95,2097,0
+CPS.US,D,20131230,000000,49.91,49.91,48.6,48.75,10025,0
+CPS.US,D,20131231,000000,49.06,49.79,47.98,49.11,16474,0
+CPS.US,D,20140102,000000,50.99,50.99,48.04,48.1,77513,0
+CPS.US,D,20140103,000000,48.75,49,48.5,48.9,58153,0
+CPS.US,D,20140106,000000,48.9,49.64,48.3,48.3,12274,0
+CPS.US,D,20140107,000000,48.96,49.92,48.91,48.91,4642,0
+CPS.US,D,20140108,000000,49,50.72,48.95,50.01,15431,0
+CPS.US,D,20140109,000000,50.99,50.99,49.26,49.45,4432,0
+CPS.US,D,20140110,000000,49.99,52.07,49.99,51.5,7990,0
+CPS.US,D,20140113,000000,51.87,54.72,51.87,52.95,54360,0
+CPS.US,D,20140114,000000,52.73,54.14,52.73,53.66,64820,0
+CPS.US,D,20140115,000000,54.89,55.25,54.5,54.78,39980,0
+CPS.US,D,20140116,000000,55.15,55.74,54.95,55.46,102885,0
+CPS.US,D,20140117,000000,55.5,57.02,55.5,56.91,65343,0
+CPS.US,D,20140121,000000,57.01,58.5,57.01,58.1,33755,0
+CPS.US,D,20140122,000000,58.4,58.7,58.07,58.7,14456,0
+CPS.US,D,20140123,000000,58.95,59.98,58.65,58.7,11203,0
+CPS.US,D,20140124,000000,60.72,60.72,57.06,58.32,14639,0
+CPS.US,D,20140127,000000,57.99,59.43,57.5,57.75,13398,0
+CPS.US,D,20140128,000000,58.49,60.38,57.01,57.25,18955,0
+CPS.US,D,20140129,000000,57.41,57.85,55.17,56.73,17901,0
+CPS.US,D,20140130,000000,57,57.78,56.71,57.76,4678,0
+CPS.US,D,20140131,000000,57.2,58.5,57.01,58,2091,0
+CPS.US,D,20140203,000000,58.13,58.21,56.39,56.9,16713,0
+CPS.US,D,20140204,000000,57.25,58.3,57.25,58.3,2777,0
+CPS.US,D,20140205,000000,56.6,58.25,55.6,57.5,6942,0
+CPS.US,D,20140206,000000,57.22,58,56.13,57.98,1784,0
+CPS.US,D,20140207,000000,58,58.05,57.73,57.73,30048,0
+CPS.US,D,20140210,000000,57.23,57.6,56.32,57.38,1570,0
+CPS.US,D,20140211,000000,56.82,57.99,55.71,56.4,3930,0
+CPS.US,D,20140212,000000,55.94,57.25,55.94,57.25,5910,0
+CPS.US,D,20140213,000000,56.87,57.25,56.87,57.25,960,0
+CPS.US,D,20140214,000000,57.41,57.49,57.09,57.09,1441,0
+CPS.US,D,20140218,000000,56.5,57.25,56.5,57.24,6426,0
+CPS.US,D,20140219,000000,57.33,57.75,56.5,57.44,13808,0
+CPS.US,D,20140220,000000,56.65,57.73,56.52,57.69,68606,0
+CPS.US,D,20140221,000000,57.86,57.86,57.49,57.49,3926,0
+CPS.US,D,20140224,000000,56.72,57.5,55.89,57.5,25007,0
+CPS.US,D,20140225,000000,57,57,56.99,56.99,578,0
+CPS.US,D,20140226,000000,56.9,62.57,56.9,62.01,85172,0
+CPS.US,D,20140227,000000,62.4,62.5,61.3,62.27,28716,0
+CPS.US,D,20140228,000000,62.28,62.5,62.01,62.05,7776,0
+CPS.US,D,20140303,000000,61.9,62.49,61.48,61.9,12309,0
+CPS.US,D,20140304,000000,61.9,62.15,61.5,61.66,14924,0
+CPS.US,D,20140305,000000,62,62.1,61.64,62,12768,0
+CPS.US,D,20140306,000000,62,63.39,61.76,61.99,53528,0
+CPS.US,D,20140307,000000,62.34,62.5,61.94,61.95,61601,0
+CPS.US,D,20140310,000000,62,64.1,61.98,63.3,95443,0
+CPS.US,D,20140311,000000,63.3,66.79,63.3,65.8,62638,0
+CPS.US,D,20140312,000000,65.83,66.99,64.79,65.5,50134,0
+CPS.US,D,20140313,000000,65.5,66,64.89,66,65817,0
+CPS.US,D,20140314,000000,65.78,66,64.81,65.77,44101,0
+CPS.US,D,20140317,000000,65.98,68.26,64.87,66.13,74325,0
+CPS.US,D,20140318,000000,66.12,66.62,65.47,65.47,66586,0
+CPS.US,D,20140319,000000,65.6,66.83,64.81,66.08,52824,0
+CPS.US,D,20140320,000000,67.19,67.19,65.38,66.23,103741,0
+CPS.US,D,20140321,000000,65.91,66.34,64.68,66.33,619133,0
+CPS.US,D,20140324,000000,66.11,66.54,65.06,66.54,30638,0
+CPS.US,D,20140325,000000,66.28,67.92,66.28,66.98,49720,0
+CPS.US,D,20140326,000000,66.74,68.06,66.74,67,18300,0
+CPS.US,D,20140327,000000,66.46,67.43,65.39,67.08,63379,0
+CPS.US,D,20140328,000000,67.14,69.75,67,69.68,159684,0
+CPS.US,D,20140331,000000,69.8,71.11,69.8,70.65,63444,0
+CPS.US,D,20140401,000000,70.48,70.69,69.59,70.2,42811,0
+CPS.US,D,20140402,000000,69.92,70.68,69.67,69.96,41439,0
+CPS.US,D,20140403,000000,70,70.45,69.3,69.88,26374,0
+CPS.US,D,20140404,000000,69.98,70.79,69.3,69.43,18921,0
+CPS.US,D,20140407,000000,69,69.98,68.54,68.99,29046,0
+CPS.US,D,20140408,000000,69.17,69.46,67.63,68.27,21935,0
+CPS.US,D,20140409,000000,68.39,68.69,67.67,68.14,32073,0
+CPS.US,D,20140410,000000,68.5,68.62,67.4,68.1,54736,0
+CPS.US,D,20140411,000000,68.13,68.13,66.52,66.96,10357,0
+CPS.US,D,20140414,000000,67.53,68.05,66.81,67.24,19088,0
+CPS.US,D,20140415,000000,67.5,67.5,65.97,66.51,21791,0
+CPS.US,D,20140416,000000,67.25,67.92,67.14,67.88,20649,0
+CPS.US,D,20140417,000000,67.95,68,67.34,67.96,30013,0
+CPS.US,D,20140421,000000,67.72,68.71,67.72,67.85,14788,0
+CPS.US,D,20140422,000000,67.46,68.48,67.46,67.97,19832,0
+CPS.US,D,20140423,000000,68.19,69.43,67.67,68.09,31799,0
+CPS.US,D,20140424,000000,68.2,68.99,67.91,68.05,15716,0
+CPS.US,D,20140425,000000,68.09,68.77,67.33,67.75,15554,0
+CPS.US,D,20140428,000000,67.9,68.1,67.18,67.75,31317,0
+CPS.US,D,20140429,000000,68.32,68.32,67.36,67.75,9269,0
+CPS.US,D,20140430,000000,65.62,67.95,65.62,67.75,20294,0
+CPS.US,D,20140501,000000,67.5,68,67.26,67.75,13024,0
+CPS.US,D,20140502,000000,67.75,67.8,67.52,67.7,4947,0
+CPS.US,D,20140505,000000,67.78,67.8,67.09,67.48,18560,0
+CPS.US,D,20140506,000000,68.05,68.05,66.73,67.33,17228,0
+CPS.US,D,20140507,000000,67.7,67.83,66.48,67.13,29048,0
+CPS.US,D,20140508,000000,66.94,66.94,63.37,64.11,25811,0
+CPS.US,D,20140509,000000,64.03,66,63.53,66,22267,0
+CPS.US,D,20140512,000000,65.7,66.19,62.6,63.41,33904,0
+CPS.US,D,20140513,000000,64.98,64.98,62.68,63.48,16335,0
+CPS.US,D,20140514,000000,63.5,63.5,62.44,62.44,12313,0
+CPS.US,D,20140515,000000,62.02,63.37,61.47,61.47,12613,0
+CPS.US,D,20140516,000000,62.23,62.27,60.71,61.24,22177,0
+CPS.US,D,20140519,000000,62.98,63.5,60.13,61.31,25858,0
+CPS.US,D,20140520,000000,61.88,63.5,61.03,63.37,39764,0
+CPS.US,D,20140521,000000,63.35,65.58,63.12,63.99,40618,0
+CPS.US,D,20140522,000000,65.42,65.42,62.58,63.21,31286,0
+CPS.US,D,20140523,000000,64.49,64.49,62.51,63.04,24674,0
+CPS.US,D,20140527,000000,62.93,64.18,62.93,63.2,30414,0
+CPS.US,D,20140528,000000,64.4,64.4,63.41,63.83,29390,0
+CPS.US,D,20140529,000000,64.57,64.57,63,63.85,52718,0
+CPS.US,D,20140530,000000,63.85,64.18,63.45,64,34697,0
+CPS.US,D,20140602,000000,65,65,63.74,63.95,23120,0
+CPS.US,D,20140603,000000,63.98,64.5,63.44,64.48,48544,0
+CPS.US,D,20140604,000000,64.03,65.37,63.53,64,49582,0
+CPS.US,D,20140605,000000,63.95,65,63.8,64.48,49003,0
+CPS.US,D,20140606,000000,64.32,65,64.07,64.68,38029,0
+CPS.US,D,20140609,000000,64.72,65.24,63.29,64.74,32836,0
+CPS.US,D,20140610,000000,64.57,65.93,64.06,65.08,41100,0
+CPS.US,D,20140611,000000,63.57,66.72,63.57,66.3,41359,0
+CPS.US,D,20140612,000000,66.29,67.22,65.51,66.42,57113,0
+CPS.US,D,20140613,000000,67.43,68.75,67.12,68.27,58684,0
+CPS.US,D,20140616,000000,67.88,69.11,67.88,68.45,72857,0
+CPS.US,D,20140617,000000,68.39,69.2,68.3,68.9,79567,0
+CPS.US,D,20140618,000000,68.62,69.22,66.5,66.74,102422,0
+CPS.US,D,20140619,000000,66.31,67.48,66,66.99,82136,0
+CPS.US,D,20140620,000000,66.08,69.11,66.08,67.34,231963,0
+CPS.US,D,20140623,000000,67.62,68.12,66.38,67.8,79034,0
+CPS.US,D,20140624,000000,67.97,67.97,65.65,66.63,72742,0
+CPS.US,D,20140625,000000,66.88,68.78,66.4,68.42,105129,0
+CPS.US,D,20140626,000000,67.12,68.17,67.03,67.26,87250,0
+CPS.US,D,20140627,000000,67.24,68.27,66.2,66.2,1243493,0
+CPS.US,D,20140630,000000,66.8,66.81,65.21,66.16,94839,0
+CPS.US,D,20140701,000000,66.05,66.64,65.07,65.3,82876,0
+CPS.US,D,20140702,000000,65.08,65.8,64.19,64.68,64800,0
+CPS.US,D,20140703,000000,64.62,65.63,64.44,64.85,23196,0
+CPS.US,D,20140707,000000,64.2,65.05,64.2,64.59,33251,0
+CPS.US,D,20140708,000000,64.66,65.39,63.41,64.75,44864,0
+CPS.US,D,20140709,000000,64.97,64.97,64.08,64.46,15253,0
+CPS.US,D,20140710,000000,63.35,63.91,62.83,63.26,22915,0
+CPS.US,D,20140711,000000,63.2,63.85,62.78,63.49,22920,0
+CPS.US,D,20140714,000000,63.88,64.58,63.18,64.28,23874,0
+CPS.US,D,20140715,000000,64.49,64.68,63.74,64.5,60216,0
+CPS.US,D,20140716,000000,64.52,64.52,62.82,63.1,37178,0
+CPS.US,D,20140717,000000,62.61,62.74,60.5,60.92,56163,0
+CPS.US,D,20140718,000000,60.66,62.28,60.66,62.2,70135,0
+CPS.US,D,20140721,000000,62.05,62.85,61.86,62.24,28835,0
+CPS.US,D,20140722,000000,62.3,62.79,61.84,62.2,13922,0
+CPS.US,D,20140723,000000,62.27,63.15,61.65,62.25,26208,0
+CPS.US,D,20140724,000000,62.59,63.51,62.11,62.21,29976,0
+CPS.US,D,20140725,000000,61.89,62.42,61.65,62.06,41506,0
+CPS.US,D,20140728,000000,62.3,62.58,61.45,62.21,77373,0
+CPS.US,D,20140729,000000,62.5,62.5,61.72,61.93,25349,0
+CPS.US,D,20140730,000000,62.31,62.49,61.77,62.22,53084,0
+CPS.US,D,20140731,000000,62.11,62.38,61.71,62,78895,0
+CPS.US,D,20140801,000000,62.22,62.5,61.3,62.22,74681,0
+CPS.US,D,20140804,000000,62.44,62.5,61.75,62.5,49438,0
+CPS.US,D,20140805,000000,62.4,62.67,61.54,62.48,40832,0
+CPS.US,D,20140806,000000,62.36,62.8,62.04,62.73,26580,0
+CPS.US,D,20140807,000000,62.64,63,62.18,62.85,14042,0
+CPS.US,D,20140808,000000,62.61,64.08,62.61,63.91,27423,0
+CPS.US,D,20140811,000000,64,64,63.18,63.74,27171,0
+CPS.US,D,20140812,000000,63.85,63.93,63.11,63.54,19283,0
+CPS.US,D,20140813,000000,63.37,63.93,63.2,63.69,17600,0
+CPS.US,D,20140814,000000,63.52,64.18,63.17,64,56651,0
+CPS.US,D,20140815,000000,64.86,64.86,62.97,64.13,42075,0
+CPS.US,D,20140818,000000,64.66,65.71,64.57,65.2,14417,0
+CPS.US,D,20140819,000000,65.06,66.01,65.03,65.87,23688,0
+CPS.US,D,20140820,000000,65.79,66.07,64.58,65.12,11491,0
+CPS.US,D,20140821,000000,64.96,65.18,64.14,64.94,10314,0
+CPS.US,D,20140822,000000,64.73,64.78,63.95,64.56,15403,0
+CPS.US,D,20140825,000000,65.24,65.28,64.43,64.93,9035,0
+CPS.US,D,20140826,000000,64.93,65.45,64.45,65.25,19819,0
+CPS.US,D,20140827,000000,64.99,65.53,64.83,65.33,24147,0
+CPS.US,D,20140828,000000,65.02,65.08,64.39,64.69,8577,0
+CPS.US,D,20140829,000000,64.95,65.66,64.49,65.51,20155,0
+CPS.US,D,20140902,000000,65.37,66.06,64.96,65.75,15481,0
+CPS.US,D,20140903,000000,66.08,66.08,65.29,65.57,32341,0
+CPS.US,D,20140904,000000,65.78,65.8,64.47,65.02,6220,0
+CPS.US,D,20140905,000000,64.89,64.92,64.05,64.51,20422,0
+CPS.US,D,20140908,000000,64.34,64.87,63.14,64,13175,0
+CPS.US,D,20140909,000000,64.21,64.47,62.79,64.29,21042,0
+CPS.US,D,20140910,000000,63.86,65.48,63.59,65.37,14925,0
+CPS.US,D,20140911,000000,64.98,65.58,64.8,65.19,20448,0
+CPS.US,D,20140912,000000,65.38,65.38,63.3,63.41,15861,0
+CPS.US,D,20140915,000000,63.8,64.2,62.05,62.56,18176,0
+CPS.US,D,20140916,000000,62.18,62.51,61.61,61.91,21940,0
+CPS.US,D,20140917,000000,62.05,63.23,61.93,62.9,14041,0
+CPS.US,D,20140918,000000,63.33,64.29,62.99,63.82,9162,0
+CPS.US,D,20140919,000000,63.92,64.84,62.47,64.26,62791,0
+CPS.US,D,20140922,000000,63.72,63.72,62.66,62.86,21138,0
+CPS.US,D,20140923,000000,63.02,63.77,62.17,62.52,21490,0
+CPS.US,D,20140924,000000,62.81,63.44,62.27,63.01,20667,0
+CPS.US,D,20140925,000000,62.4,63.03,62.05,62.49,18490,0
+CPS.US,D,20140926,000000,62.42,62.94,62.31,62.55,14236,0
+CPS.US,D,20140929,000000,62.35,62.7,62.07,62.47,20482,0
+CPS.US,D,20140930,000000,62.31,62.79,61.82,62.4,55402,0
+CPS.US,D,20141001,000000,62.18,62.18,57.44,57.52,112189,0
+CPS.US,D,20141002,000000,57.75,58.02,56.37,57.12,76927,0
+CPS.US,D,20141003,000000,57.9,57.98,57.15,57.6,14117,0
+CPS.US,D,20141006,000000,57.55,57.97,56.98,57.09,12184,0
+CPS.US,D,20141007,000000,57.01,57.32,55.7,56.62,17502,0
+CPS.US,D,20141008,000000,56.41,56.86,55.72,56.25,88950,0
+CPS.US,D,20141009,000000,56.06,56.09,54.74,54.98,17410,0
+CPS.US,D,20141010,000000,54.34,54.59,53.07,53.4,18468,0
+CPS.US,D,20141013,000000,53.8,54.9,53.25,53.78,32710,0
+CPS.US,D,20141014,000000,54.41,55.62,53.85,55,31532,0
+CPS.US,D,20141015,000000,55.18,56.03,53.4,55.43,48249,0
+CPS.US,D,20141016,000000,56.27,56.6,54.96,55.71,32213,0
+CPS.US,D,20141017,000000,56.3,56.33,55.12,55.2,12380,0
+CPS.US,D,20141020,000000,55,55.88,54.51,55.75,27531,0
+CPS.US,D,20141021,000000,55.82,57.9,55.6,57.05,31594,0
+CPS.US,D,20141022,000000,57.64,57.64,56.34,56.67,29322,0
+CPS.US,D,20141023,000000,57.15,57.4,56.7,57.04,16963,0
+CPS.US,D,20141024,000000,57.21,57.53,56.03,57.05,16750,0
+CPS.US,D,20141027,000000,56.66,57.1,55.74,56.44,10897,0
+CPS.US,D,20141028,000000,56.42,57.99,56.42,57.71,59240,0
+CPS.US,D,20141029,000000,58.08,58.22,56.88,58.22,14499,0
+CPS.US,D,20141030,000000,57.83,58.58,57.39,58,37312,0
+CPS.US,D,20141031,000000,59.36,59.5,53.51,54.58,179413,0
+CPS.US,D,20141103,000000,54.75,56.43,54.01,55.6,37010,0
+CPS.US,D,20141104,000000,55.77,56.48,54.81,55.84,26716,0
+CPS.US,D,20141105,000000,56.59,56.64,53.34,53.6,23573,0
+CPS.US,D,20141106,000000,53.93,54.46,52.73,53.81,29986,0
+CPS.US,D,20141107,000000,54.27,56.34,53.84,55.23,53233,0
+CPS.US,D,20141110,000000,56.01,56.05,54.95,55.62,52141,0
+CPS.US,D,20141111,000000,55.81,56.15,53.96,54.26,33298,0
+CPS.US,D,20141112,000000,53.75,54.3,52.63,53.42,97382,0
+CPS.US,D,20141113,000000,53.31,53.48,52.33,52.53,315425,0
+CPS.US,D,20141114,000000,53.29,53.29,52.28,52.5,117377,0
+CPS.US,D,20141117,000000,52.23,53.56,51,51.71,52339,0
+CPS.US,D,20141118,000000,52.43,52.47,51.68,52.21,75416,0
+CPS.US,D,20141119,000000,52.41,53.21,52.19,52.65,88290,0
+CPS.US,D,20141120,000000,52.65,53.48,52.6,53.07,102328,0
+CPS.US,D,20141121,000000,54.05,54.39,53.28,53.83,43354,0
+CPS.US,D,20141124,000000,53.56,54.94,53.56,54.72,31783,0
+CPS.US,D,20141125,000000,54.87,56.59,54.87,55.33,35999,0
+CPS.US,D,20141126,000000,55.03,55.47,53.53,54.14,24620,0
+CPS.US,D,20141128,000000,54.51,55.16,53.67,53.76,17345,0
+CPS.US,D,20141201,000000,53.99,55.96,53.13,55.05,40537,0
+CPS.US,D,20141202,000000,55.44,56.19,54.81,55.36,18738,0
+CPS.US,D,20141203,000000,55.08,56.9,55.08,55.98,29948,0
+CPS.US,D,20141204,000000,56.22,56.77,55.61,56.02,28695,0
+CPS.US,D,20141205,000000,55.69,56.87,55.57,55.75,38152,0
+CPS.US,D,20141208,000000,55.8,56.32,55.5,55.76,35073,0
+CPS.US,D,20141209,000000,55.3,55.74,55.25,55.66,37844,0
+CPS.US,D,20141210,000000,55.29,56.43,54.73,54.78,25792,0
+CPS.US,D,20141211,000000,54.14,54.6,53.2,53.43,24759,0
+CPS.US,D,20141212,000000,52.72,53.21,51.96,52.55,36087,0
+CPS.US,D,20141215,000000,52.04,52.21,50.68,50.99,20110,0
+CPS.US,D,20141216,000000,50.63,52.71,50.57,51.77,37749,0
+CPS.US,D,20141217,000000,52.12,55.25,51.84,55.16,29927,0
+CPS.US,D,20141218,000000,55.57,56.73,54.79,55.96,49080,0
+CPS.US,D,20141219,000000,55.79,58.76,55.48,58.16,96964,0
+CPS.US,D,20141222,000000,57.99,58.2,57.8,58.2,10804,0
+CPS.US,D,20141223,000000,58.27,58.66,57.59,58.16,31004,0
+CPS.US,D,20141224,000000,58.31,59.1,57.98,58.76,7279,0
+CPS.US,D,20141226,000000,59.05,59.9,58.82,59.77,12206,0
+CPS.US,D,20141229,000000,60.22,60.22,58.75,59.42,16166,0
+CPS.US,D,20141230,000000,59.5,59.7,58.3,58.62,10736,0
+CPS.US,D,20141231,000000,58.39,58.39,57.42,57.88,20910,0
+CPS.US,D,20150102,000000,58.11,58.2,57.51,58.01,25226,0
+CPS.US,D,20150105,000000,57.8,57.8,55.86,56.51,14175,0
+CPS.US,D,20150106,000000,55.93,56.98,55.26,55.71,13612,0
+CPS.US,D,20150107,000000,55.79,57.24,55.43,56.1,27253,0
+CPS.US,D,20150108,000000,56.57,57.73,56.57,56.98,19145,0
+CPS.US,D,20150109,000000,56.82,58.05,56.16,56.65,23929,0
+CPS.US,D,20150112,000000,56.23,56.6,54.67,56.25,36012,0
+CPS.US,D,20150113,000000,56,57.15,54.84,55.56,26204,0
+CPS.US,D,20150114,000000,54.95,55.47,53.83,54.74,18786,0
+CPS.US,D,20150115,000000,55.15,55.15,52.88,53.63,32576,0
+CPS.US,D,20150116,000000,53.3,53.9,52.42,53.23,32214,0
+CPS.US,D,20150120,000000,52.96,53.31,52.12,52.55,15827,0
+CPS.US,D,20150121,000000,52.17,52.88,51.53,51.86,41551,0
+CPS.US,D,20150122,000000,52.41,53.25,51.75,53.2,41337,0
+CPS.US,D,20150123,000000,53.32,54.11,52.78,53.55,36544,0
+CPS.US,D,20150126,000000,53.81,54.18,52.79,53.07,18662,0
+CPS.US,D,20150127,000000,52.38,52.68,51.72,52.54,12979,0
+CPS.US,D,20150128,000000,51.63,52.51,50.57,50.96,20309,0
+CPS.US,D,20150129,000000,50.86,54.42,50.26,53.55,37832,0
+CPS.US,D,20150130,000000,52.99,54.26,52.07,52.25,37523,0
+CPS.US,D,20150202,000000,52.3,53.38,51.75,52.35,40552,0
+CPS.US,D,20150203,000000,53.1,54.24,53.1,54.11,26976,0
+CPS.US,D,20150204,000000,54.95,55.2,54.11,54.6,20637,0
+CPS.US,D,20150205,000000,55.06,55.38,54.24,54.7,17739,0
+CPS.US,D,20150206,000000,54.57,55.07,54.02,54.42,17858,0
+CPS.US,D,20150209,000000,54.5,54.8,53.62,54.16,12192,0
+CPS.US,D,20150210,000000,54.55,54.76,53.97,54.02,11418,0
+CPS.US,D,20150211,000000,54.25,54.81,53.58,54.21,10915,0
+CPS.US,D,20150212,000000,54.3,54.62,54.3,54.49,14362,0
+CPS.US,D,20150213,000000,54.25,54.64,54.25,54.36,16072,0
+CPS.US,D,20150217,000000,54.55,55.25,54.2,54.58,51947,0
+CPS.US,D,20150218,000000,53.76,55.32,53.76,54.99,33091,0
+CPS.US,D,20150219,000000,55,57.52,54.98,56.27,41870,0
+CPS.US,D,20150220,000000,56.44,57.05,55.75,56.86,36879,0
+CPS.US,D,20150223,000000,56.46,57.39,56.15,56.31,43845,0
+CPS.US,D,20150224,000000,55.9,55.95,51.62,51.91,115674,0
+CPS.US,D,20150225,000000,52.49,54.61,52.25,54.44,32875,0
+CPS.US,D,20150226,000000,54.09,54.48,52.99,53.99,51603,0
+CPS.US,D,20150227,000000,54.08,54.65,53.76,54.21,47084,0
+CPS.US,D,20150302,000000,54.48,55.06,54.21,54.82,25600,0
+CPS.US,D,20150303,000000,54.28,54.93,53.59,54.07,27200,0
+CPS.US,D,20150304,000000,53.74,54.14,52.7,53.39,31400,0
+CPS.US,D,20150305,000000,53.75,54,53.01,53.71,30000,0
+CPS.US,D,20150306,000000,53,54.17,53,53.6,31800,0
+CPS.US,D,20150309,000000,53.94,54.36,53.31,53.63,29200,0
+CPS.US,D,20150310,000000,53.32,54.15,53.22,53.63,43100,0
+CPS.US,D,20150311,000000,53.9,53.99,53.11,53.61,42100,0
+CPS.US,D,20150312,000000,54.23,54.5,53.62,54.47,53000,0
+CPS.US,D,20150313,000000,54.16,54.41,53.33,54.27,43900,0
+CPS.US,D,20150316,000000,54.17,54.38,53.03,54.28,89200,0
+CPS.US,D,20150317,000000,53.89,54.5,52.58,52.97,81700,0
+CPS.US,D,20150318,000000,53.34,55.53,52.36,55.29,36200,0
+CPS.US,D,20150319,000000,55.35,55.89,54.26,55.35,45100,0
+CPS.US,D,20150320,000000,55.76,57,55.76,56.44,63900,0
+CPS.US,D,20150323,000000,56.55,57.59,55.64,56.14,71400,0
+CPS.US,D,20150324,000000,56.28,56.82,55.5,56.61,135400,0
+CPS.US,D,20150325,000000,56.75,57.43,55.44,56.5,58600,0
+CPS.US,D,20150326,000000,56.7,59.9,56.33,59.19,81200,0
+CPS.US,D,20150327,000000,59.47,59.69,58.09,58.5,32000,0
+CPS.US,D,20150330,000000,58.77,59.47,57.97,59.08,32600,0
+CPS.US,D,20150331,000000,58.5,59.42,58.34,59.2,47900,0
+CPS.US,D,20150401,000000,58.8,60.14,58.66,59.74,58500,0
+CPS.US,D,20150402,000000,60.38,60.66,59.13,60.47,71600,0
+CPS.US,D,20150406,000000,60.45,62.24,60.45,62.16,60000,0
+CPS.US,D,20150407,000000,62.28,62.8,61.14,62.03,59827,0
+CPS.US,D,20150408,000000,62,62.3,60.71,62.02,76600,0
+CPS.US,D,20150409,000000,61.71,62.59,61.25,61.81,38579,0
+CPS.US,D,20150410,000000,62.02,62.41,61.2,62.16,46100,0
+CPS.US,D,20150413,000000,61.82,62.7,61.32,62.09,49500,0
+CPS.US,D,20150414,000000,62.2,62.6,61.15,62.01,44900,0
+CPS.US,D,20150415,000000,62.44,62.95,61.99,62.74,40148,0
+CPS.US,D,20150416,000000,62.85,63.09,62.02,62.48,31369,0
+CPS.US,D,20150417,000000,62.11,62.11,60.61,61.79,35800,0
+CPS.US,D,20150420,000000,61.91,62.62,61.53,62.27,36062,0
+CPS.US,D,20150421,000000,62.56,62.8,61.85,62.28,26132,0
+CPS.US,D,20150422,000000,62.72,62.79,61.73,62.37,44958,0
+CPS.US,D,20150423,000000,62,63.55,62,62.6,36800,0
+CPS.US,D,20150424,000000,62.63,62.69,62,62.69,43200,0
+CPS.US,D,20150427,000000,63.2,64.48,63.15,64.13,46100,0
+CPS.US,D,20150428,000000,64.11,64.55,63.98,64.24,71800,0
+CPS.US,D,20150429,000000,63.73,64.16,61.81,61.89,18800,0
+CPS.US,D,20150430,000000,61.5,61.87,60.93,61.02,45900,0
+CPS.US,D,20150501,000000,61.15,61.38,59.65,60.5,29700,0
+CPS.US,D,20150504,000000,60.28,61.15,59.88,60.64,19700,0
+CPS.US,D,20150505,000000,60.44,61.18,58.27,58.83,38600,0
+CPS.US,D,20150506,000000,58.73,59.44,58.09,59.09,42225,0
+CPS.US,D,20150507,000000,60.22,61.48,59.4,60.55,29726,0
+CPS.US,D,20150508,000000,63.6,64.47,62.35,63.8,116000,0
+CPS.US,D,20150511,000000,64.1,64.53,63.18,63.63,55500,0
+CPS.US,D,20150512,000000,63.66,63.66,62.2,62.57,31973,0
+CPS.US,D,20150513,000000,62.39,63.54,62.39,62.79,37300,0
+CPS.US,D,20150514,000000,62,62.91,61.77,62.24,52500,0
+CPS.US,D,20150515,000000,62.41,63.4,61.78,62.98,98386,0
+CPS.US,D,20150518,000000,62.96,64.04,62.58,63.58,112368,0
+CPS.US,D,20150519,000000,63.25,64.83,63.21,64.13,70400,0
+CPS.US,D,20150520,000000,63.98,64.43,63.43,63.95,45800,0
+CPS.US,D,20150521,000000,63.56,64.31,62.44,64.07,37300,0
+CPS.US,D,20150522,000000,63.51,63.88,63.19,63.5,27000,0
+CPS.US,D,20150526,000000,63.01,63.18,61.99,62.34,42035,0
+CPS.US,D,20150527,000000,62.32,63.47,62.04,63.29,43100,0
+CPS.US,D,20150528,000000,62.79,63.9,62.64,63.73,45144,0
+CPS.US,D,20150529,000000,63.76,64.27,62.25,62.57,32000,0
+CPS.US,D,20150601,000000,62.87,63.73,61.32,63.18,23800,0
+CPS.US,D,20150602,000000,63.09,63.4,61.56,62.5,15989,0
+CPS.US,D,20150603,000000,62.88,63.06,62.35,62.99,27900,0
+CPS.US,D,20150604,000000,62.6,62.6,61.89,62.21,23000,0
+CPS.US,D,20150605,000000,62.4,63.26,61.72,62.64,23700,0
+CPS.US,D,20150608,000000,62.26,62.89,62.01,62.25,18400,0
+CPS.US,D,20150609,000000,62.08,62.65,61.66,61.76,67875,0
+CPS.US,D,20150610,000000,62.24,63.77,62.24,62.79,32758,0
+CPS.US,D,20150611,000000,62.85,63.22,62.64,63,30036,0
+CPS.US,D,20150612,000000,62.64,63.28,62.64,62.8,25800,0
+CPS.US,D,20150615,000000,62.2,62.22,61.59,61.97,33900,0
+CPS.US,D,20150616,000000,61.63,62.99,61.31,62.19,27400,0
+CPS.US,D,20150617,000000,61.01,62.37,60.41,61.68,59800,0
+CPS.US,D,20150618,000000,61.88,63.24,61.58,61.84,36500,0
+CPS.US,D,20150619,000000,61.59,62.73,61.5,62.09,79600,0
+CPS.US,D,20150622,000000,62.53,63.01,61.94,62.2,33100,0
+CPS.US,D,20150623,000000,62.69,63.04,62.3,62.76,32292,0
+CPS.US,D,20150624,000000,62.75,63.51,61.64,61.83,43300,0
+CPS.US,D,20150625,000000,62.23,62.71,61.74,61.9,27700,0
+CPS.US,D,20150626,000000,62.29,63.66,62.12,63.07,121600,0
+CPS.US,D,20150629,000000,62.66,62.83,61.13,61.56,61600,0
+CPS.US,D,20150630,000000,61.7,62.15,60.69,61.47,45889,0
+CPS.US,D,20150701,000000,62.06,62.89,61.83,62.5,44500,0
+CPS.US,D,20150702,000000,62.67,62.89,61.49,62.11,28700,0
+CPS.US,D,20150706,000000,61.86,62.95,61.7,62.46,54300,0
+CPS.US,D,20150707,000000,62.57,62.57,60.99,61.95,41400,0
+CPS.US,D,20150708,000000,61.49,62.38,60.02,60.62,47800,0
+CPS.US,D,20150709,000000,61.6,61.6,60.48,60.5,27800,0
+CPS.US,D,20150710,000000,61,61.24,60.22,61.18,45200,0
+CPS.US,D,20150713,000000,61.45,61.85,61.2,61.67,57400,0
+CPS.US,D,20150714,000000,61.71,63.45,61.63,63.1,65814,0
+CPS.US,D,20150715,000000,62.75,63.37,62.28,63.12,47127,0
+CPS.US,D,20150716,000000,63.3,63.5,62.71,63.21,315400,0
+CPS.US,D,20150717,000000,63.4,63.73,62.29,62.34,60500,0
+CPS.US,D,20150720,000000,61.67,62.77,61.66,62.29,37800,0
+CPS.US,D,20150721,000000,61.44,63.61,61.44,62.74,44900,0
+CPS.US,D,20150722,000000,62.51,64.02,62.51,63.18,69700,0
+CPS.US,D,20150723,000000,63.03,63.03,61.05,61.2,40300,0
+CPS.US,D,20150724,000000,61.06,61.06,58.73,59.22,43200,0
+CPS.US,D,20150727,000000,58.77,58.77,56.96,57.56,35200,0
+CPS.US,D,20150728,000000,58.16,58.16,56.62,57.7,33100,0
+CPS.US,D,20150729,000000,57.76,59.25,57.51,58.59,59100,0
+CPS.US,D,20150730,000000,58.01,58.9,57.64,58.56,33100,0
+CPS.US,D,20150731,000000,61,64.71,61,64.3,97100,0
+CPS.US,D,20150803,000000,64.32,65.8,64.2,64.79,42103,0
+CPS.US,D,20150804,000000,65.25,66.05,64.18,64.76,41700,0
+CPS.US,D,20150805,000000,65,65.85,63.18,63.95,117900,0
+CPS.US,D,20150806,000000,65.26,65.26,63.2,64.19,60072,0
+CPS.US,D,20150807,000000,63.5,64.54,62.76,63.87,89900,0
+CPS.US,D,20150810,000000,63.95,64.57,63.29,63.78,67600,0
+CPS.US,D,20150811,000000,63.47,63.47,62.6,62.73,51347,0
+CPS.US,D,20150812,000000,62.34,63.49,61.7,62.97,31800,0
+CPS.US,D,20150813,000000,62.84,63.32,62.34,62.81,35700,0
+CPS.US,D,20150814,000000,62.91,67.54,62.49,64,86000,0
+CPS.US,D,20150817,000000,63.17,64.29,63.17,64,60200,0
+CPS.US,D,20150818,000000,63.87,64.03,62.56,62.76,25000,0
+CPS.US,D,20150819,000000,62.41,62.55,61.52,61.8,22900,0
+CPS.US,D,20150820,000000,60.89,60.9,59.39,59.49,34300,0
+CPS.US,D,20150821,000000,57.8,58.74,56.72,57.25,53000,0
+CPS.US,D,20150824,000000,54.5,56.83,54.41,55,47487,0
+CPS.US,D,20150825,000000,56.27,57.03,54.03,55.52,58400,0
+CPS.US,D,20150826,000000,56.42,56.83,54.89,56.76,41100,0
+CPS.US,D,20150827,000000,57.25,57.89,56.01,56.21,100000,0
+CPS.US,D,20150828,000000,55.93,58.48,54.8,58.37,39900,0
+CPS.US,D,20150831,000000,58.16,59.44,56.84,57.42,22700,0
+CPS.US,D,20150901,000000,56.09,56.79,56.05,56.5,52000,0
+CPS.US,D,20150902,000000,56.96,57.52,56.06,57.32,36600,0
+CPS.US,D,20150903,000000,57.68,59.97,57.54,58.97,43100,0
+CPS.US,D,20150904,000000,58.12,58.7,57.07,57.19,36800,0
+CPS.US,D,20150908,000000,58.27,60.34,58,59.61,49300,0
+CPS.US,D,20150909,000000,59.99,60.38,57.82,58.02,67300,0
+CPS.US,D,20150910,000000,57.93,58.73,57.25,57.81,83837,0
+CPS.US,D,20150911,000000,57.67,57.76,56.42,57.69,46200,0
+CPS.US,D,20150914,000000,57.63,59.29,57.57,59.02,31200,0
+CPS.US,D,20150915,000000,59.43,59.43,58.91,59.12,88700,0
+CPS.US,D,20150916,000000,59.18,59.46,58.89,59.02,50800,0
+CPS.US,D,20150917,000000,58.98,59.18,58.41,58.74,58000,0
+CPS.US,D,20150918,000000,57.81,58.52,56.81,57.01,175100,0
+CPS.US,D,20150921,000000,57.5,58.14,57.02,57.73,24800,0
+CPS.US,D,20150922,000000,57.42,57.42,55.98,57.03,71600,0
+CPS.US,D,20150923,000000,56.99,57.12,55.79,56.36,29400,0
+CPS.US,D,20150924,000000,56.12,57.02,54.91,56.85,46339,0
+CPS.US,D,20150925,000000,57.22,57.3,55.57,56.02,64800,0
+CPS.US,D,20150928,000000,55.78,56.74,54.54,56.02,69503,0
+CPS.US,D,20150929,000000,56.04,58.13,55.88,57.32,55000,0
+CPS.US,D,20150930,000000,57.85,58.88,57.72,58,104400,0
+CPS.US,D,20151001,000000,58.7,59.1,57.24,58.1,33600,0
+CPS.US,D,20151002,000000,57.43,58.98,56.96,58.84,32500,0
+CPS.US,D,20151005,000000,59.08,61.56,59.08,61.34,35295,0
+CPS.US,D,20151006,000000,61.41,62.37,60.33,61.19,46400,0
+CPS.US,D,20151007,000000,61.62,62.7,61.24,62.28,41000,0
+CPS.US,D,20151008,000000,62.45,63.83,62.04,63.24,50700,0
+CPS.US,D,20151009,000000,63.43,63.67,62.87,63.47,17700,0
+CPS.US,D,20151012,000000,63.59,64.63,63.59,64.49,32434,0
+CPS.US,D,20151013,000000,63.87,64.78,63.87,64.07,38200,0
+CPS.US,D,20151014,000000,63.82,65.01,63.49,63.85,29000,0
+CPS.US,D,20151015,000000,64.14,64.76,62.97,64.5,39900,0
+CPS.US,D,20151016,000000,64.74,65.55,64.29,65.05,57000,0
+CPS.US,D,20151019,000000,64.57,65.3,64.11,64.86,31300,0
+CPS.US,D,20151020,000000,65,65.1,63.86,64.67,30863,0
+CPS.US,D,20151021,000000,64.88,64.92,63.55,63.6,29200,0
+CPS.US,D,20151022,000000,64.16,64.67,63,64.48,32300,0
+CPS.US,D,20151023,000000,64.82,65.3,64.49,65.05,35500,0
+CPS.US,D,20151026,000000,64.74,65.25,64.37,64.91,27500,0
+CPS.US,D,20151027,000000,64.69,64.95,63.5,63.98,46700,0
+CPS.US,D,20151028,000000,64.29,65.54,63.65,65.42,80000,0
+CPS.US,D,20151029,000000,65.54,65.58,64.02,64.75,34600,0
+CPS.US,D,20151030,000000,64.64,65.3,64.24,65.04,49000,0
+CPS.US,D,20151102,000000,65.05,66.2,64.5,65.64,47355,0
+CPS.US,D,20151103,000000,65.65,66.29,64.77,65.14,42200,0
+CPS.US,D,20151104,000000,65.85,70.94,65.85,70.31,228785,0
+CPS.US,D,20151105,000000,70.81,71.74,70.2,70.7,133200,0
+CPS.US,D,20151106,000000,70.7,72,70.7,71.4,147300,0
+CPS.US,D,20151109,000000,71.65,72.88,71.33,71.73,51565,0
+CPS.US,D,20151110,000000,72.1,73.22,72.01,72.72,103900,0
+CPS.US,D,20151111,000000,73.21,73.79,72.37,72.55,44900,0
+CPS.US,D,20151112,000000,72.22,72.75,71.98,72.02,33400,0
+CPS.US,D,20151113,000000,71.7,72.55,71.6,71.85,72500,0
+CPS.US,D,20151116,000000,72,72.77,71.77,72.15,124900,0
+CPS.US,D,20151117,000000,72.38,72.59,71.83,71.97,85800,0
+CPS.US,D,20151118,000000,72.44,72.94,72.25,72.5,93600,0
+CPS.US,D,20151119,000000,72.83,72.97,72.6,72.75,62500,0
+CPS.US,D,20151120,000000,72.79,73.89,72.79,73,62400,0
+CPS.US,D,20151123,000000,73.39,73.39,72.63,73,86000,0
+CPS.US,D,20151124,000000,72.92,73.26,72.4,73,114400,0
+CPS.US,D,20151125,000000,73.1,73.89,72.95,73.07,162900,0
+CPS.US,D,20151127,000000,73.8,74.4,72.81,73.48,79500,0
+CPS.US,D,20151130,000000,73.48,74.5,73.48,73.94,385300,0
+CPS.US,D,20151201,000000,74.68,74.76,74.07,74.54,209826,0
+CPS.US,D,20151202,000000,74.69,75.21,74.69,75,128403,0
+CPS.US,D,20151203,000000,75.98,77.34,75.47,77.1,194760,0
+CPS.US,D,20151204,000000,77.84,80.35,77.84,80.08,187800,0
+CPS.US,D,20151207,000000,80.34,80.63,79.85,80.15,168500,0
+CPS.US,D,20151208,000000,80,80.49,77.71,78.1,90697,0
+CPS.US,D,20151209,000000,77.8,78.35,75.43,76.25,114800,0
+CPS.US,D,20151210,000000,76.23,76.43,75.28,75.59,71800,0
+CPS.US,D,20151211,000000,74.8,74.82,73.5,73.66,126000,0
+CPS.US,D,20151214,000000,73.48,74.74,73.41,74.71,173126,0
+CPS.US,D,20151215,000000,75.19,77.44,75.19,76.5,92500,0
+CPS.US,D,20151216,000000,77.21,77.21,75.75,76.57,66600,0
+CPS.US,D,20151217,000000,76.52,76.72,75.31,76.05,76700,0
+CPS.US,D,20151218,000000,76.07,76.61,75.08,76.32,144100,0
+CPS.US,D,20151221,000000,76.56,76.88,75.77,76.47,92000,0
+CPS.US,D,20151222,000000,76.67,76.88,76.31,76.86,100217,0
+CPS.US,D,20151223,000000,77.33,77.91,76.97,77.4,99600,0
+CPS.US,D,20151224,000000,77.11,77.98,77.11,77.75,37246,0
+CPS.US,D,20151228,000000,77.53,77.93,76.84,77.57,75112,0
+CPS.US,D,20151229,000000,77.99,79.03,77.973,78.98,45914,0
+CPS.US,D,20151230,000000,78.71,79.48,77.89,78.08,31770,0
+CPS.US,D,20151231,000000,77.93,78.41,77.16,77.59,51503,0
+CPS.US,D,20160104,000000,76.61,76.85,75.67,76.68,141696,0
+CPS.US,D,20160105,000000,76.95,77.28,76.06,76.47,107994,0
+CPS.US,D,20160106,000000,75.75,76.64,75.57,76.25,127967,0
+CPS.US,D,20160107,000000,75,76.19,75,76.07,140519,0
+CPS.US,D,20160108,000000,76.1,76.46,75.25,75.66,144299,0
+CPS.US,D,20160111,000000,76.29,77.32,72.15,73.28,201942,0
+CPS.US,D,20160112,000000,73.63,73.63,70.72,72.26,118425,0
+CPS.US,D,20160113,000000,72.48,73.89,70.73,71.07,75411,0
+CPS.US,D,20160114,000000,71.17,71.17,68.49,70.17,122858,0
+CPS.US,D,20160115,000000,67.94,69.48,67.57,68.74,72490,0
+CPS.US,D,20160119,000000,69.2,69.46,66.67,67.58,69600,0
+CPS.US,D,20160120,000000,67.03,68.39,65.35,67.94,96433,0
+CPS.US,D,20160121,000000,68.21,68.21,66.37,67.18,90469,0
+CPS.US,D,20160122,000000,68.28,69.26,67.81,69.24,59194,0
+CPS.US,D,20160125,000000,69.03,69.5,66.9,67.17,84979,0
+CPS.US,D,20160126,000000,67.56,68.66,67.56,68.26,34254,0
+CPS.US,D,20160127,000000,68.3,68.48,66.54,67.45,104548,0
+CPS.US,D,20160128,000000,68.36,68.46,66.19,67,95854,0
+CPS.US,D,20160129,000000,67.26,69.36,67.26,69.26,101507,0
+CPS.US,D,20160201,000000,68.98,70.33,68.03,69.94,96065,0
+CPS.US,D,20160202,000000,69.52,69.52,66.36,67.21,65730,0
+CPS.US,D,20160203,000000,67.98,67.98,65.52,67.18,62867,0
+CPS.US,D,20160204,000000,67.09,67.7,66.4,66.98,46177,0
+CPS.US,D,20160205,000000,66.76,66.76,64.46,64.75,68884,0
+CPS.US,D,20160208,000000,63.72,65.15,63.01,65.01,62424,0
+CPS.US,D,20160209,000000,64.41,66.57,63.86,66.09,78378,0
+CPS.US,D,20160210,000000,66.45,66.88,64.15,64.31,58627,0
+CPS.US,D,20160211,000000,63.38,65.1697,63.38,64.69,32864,0
+CPS.US,D,20160212,000000,64.84,66.55,64.4001,65.88,36897,0
+CPS.US,D,20160216,000000,66.68,67.2,65.8,66.27,62017,0
+CPS.US,D,20160217,000000,67.03,68.73,67.03,68.03,84043,0
+CPS.US,D,20160218,000000,68.06,69.18,68.05,68.5,77029,0
+CPS.US,D,20160219,000000,68.5,69.37,68.5,68.68,125664,0
+CPS.US,D,20160222,000000,69.41,70.1675,68.225,69.36,106220,0
+CPS.US,D,20160223,000000,70.05,74.47,70.05,71.67,384546,0
+CPS.US,D,20160224,000000,71.26,72.89,71.26,71.91,276024,0
+CPS.US,D,20160225,000000,72.11,73.45,71.626,72.57,294028,0
+CPS.US,D,20160226,000000,72.83,73.65,71.83,72.06,160211,0
+CPS.US,D,20160229,000000,72.46,73.685,71.91,73.25,175945,0
+CPS.US,D,20160301,000000,73.68,75.39,73.5,75.24,186041,0
+CPS.US,D,20160302,000000,75.35,76.02,74.51,75.16,129150,0
+CPS.US,D,20160303,000000,75.5,76,75.31,75.44,123836,0
+CPS.US,D,20160304,000000,75.62,76.27,75.12,75.74,99271,0
+CPS.US,D,20160307,000000,75.28,76.17,75.01,75.5,66424,0
+CPS.US,D,20160308,000000,75.42,75.46,74.59,74.7,86636,0
+CPS.US,D,20160309,000000,74.85,75.51,74.85,75.5,104626,0
+CPS.US,D,20160310,000000,75.52,76.44,74.58,75.88,70898,0
+CPS.US,D,20160311,000000,76.53,77.81,76.53,77.6,106111,0
+CPS.US,D,20160314,000000,77,77.205,73.13,73.28,172325,0
+CPS.US,D,20160315,000000,72.95,74.28,72.51,74.13,104776,0
+CPS.US,D,20160316,000000,73.93,75.24,72.33,72.81,151934,0
+CPS.US,D,20160317,000000,72.64,72.64,71.03,71.27,212732,0
+CPS.US,D,20160318,000000,69.8,70.92,67.65,70.53,1676169,0
+CPS.US,D,20160321,000000,71,72.31,70.63,70.9,318678,0
+CPS.US,D,20160322,000000,71.23,71.66,70.82,71.29,313679,0
+CPS.US,D,20160323,000000,71.15,72.06,70.72,70.95,168960,0
+CPS.US,D,20160324,000000,70.88,71.7,70.18,71.58,157074,0
+CPS.US,D,20160328,000000,71.57,71.57,70.751,70.94,88038,0
+CPS.US,D,20160329,000000,70.78,73.59,70.01,73.52,181973,0
+CPS.US,D,20160330,000000,74.04,74.04,72.4149,73.28,152261,0
+CPS.US,D,20160331,000000,73.47,73.47,71.41,71.84,132220,0
+CPS.US,D,20160401,000000,70.96,72.99,70.04,72.68,204279,0
+CPS.US,D,20160404,000000,72.5,72.64,71.41,71.46,128383,0
+CPS.US,D,20160405,000000,70.93,73.6,70.73,73.05,163500,0
+CPS.US,D,20160406,000000,72.92,74.12,72.325,73.88,121425,0
+CPS.US,D,20160407,000000,73.5,73.5,71.51,72.53,170961,0
+CPS.US,D,20160408,000000,72.48,73.71,72.3,73.21,131094,0
+CPS.US,D,20160411,000000,73.25,74.99,72.98,74.46,133499,0
+CPS.US,D,20160412,000000,74.57,75.37,74.11,74.93,79807,0
+CPS.US,D,20160413,000000,75.57,76.15,75.54,75.69,121469,0
+CPS.US,D,20160414,000000,75.93,76.99,75.56,76.56,139426,0
+CPS.US,D,20160415,000000,76.49,77.21,75.53,76.97,107046,0
+CPS.US,D,20160418,000000,76.91,77.28,75.8,76.1,107332,0
+CPS.US,D,20160419,000000,76.6,77.13,75.88,76.44,105203,0
+CPS.US,D,20160420,000000,76.78,77.01,75.94,76.33,80457,0
+CPS.US,D,20160421,000000,76.49,76.88,76.13,76.5,68953,0
+CPS.US,D,20160422,000000,76.45,77.08,75.95,76.6,127779,0
+CPS.US,D,20160425,000000,76.62,76.9,76.14,76.6,49665,0
+CPS.US,D,20160426,000000,76.69,77.28,75.8562,77.21,117873,0
+CPS.US,D,20160427,000000,77.29,79.01,77.29,78.99,216940,0
+CPS.US,D,20160428,000000,78.69,79.245,77.83,78.05,107328,0
+CPS.US,D,20160429,000000,78.19,78.92,76.685,77.11,113109,0
+CPS.US,D,20160502,000000,77.26,78.44,76.74,78.1,84637,0
+CPS.US,D,20160503,000000,77.9,78.48,76.5431,77.69,105190,0
+CPS.US,D,20160504,000000,80,83.8,79.79,83.11,265247,0
+CPS.US,D,20160505,000000,83.89,84.47,83.19,83.64,184285,0
+CPS.US,D,20160506,000000,83.45,84.5,83.104,84.09,98255,0
+CPS.US,D,20160509,000000,84.07,84.59,83.03,84.08,87875,0
+CPS.US,D,20160510,000000,84.14,85.51,83.9708,84.89,141869,0
+CPS.US,D,20160511,000000,84.95,85.5499,84.52,84.77,127091,0
+CPS.US,D,20160512,000000,84.72,85.54,84.47,84.79,102812,0
+CPS.US,D,20160513,000000,84.5,85.231,84.28,84.39,83687,0
+CPS.US,D,20160516,000000,84.73,85.4024,84.45,85.08,91330,0
+CPS.US,D,20160517,000000,84.57,85.1,83.03,83.68,104543,0
+CPS.US,D,20160518,000000,83.68,85.57,83.5801,85.1,108415,0
+CPS.US,D,20160519,000000,84.36,85.44,84.34,85.02,120436,0
+CPS.US,D,20160520,000000,85.19,85.25,84.42,84.87,69216,0
+CPS.US,D,20160523,000000,84.7,85.04,84.39,84.45,47714,0
+CPS.US,D,20160524,000000,85.02,85.68,84.68,85.25,126021,0
+CPS.US,D,20160525,000000,85.55,86.145,84.78,84.89,111748,0
+CPS.US,D,20160526,000000,84.8,85.18,84.465,84.6,125772,0
+CPS.US,D,20160527,000000,85.06,85.69,84.775,85.69,222333,0
+CPS.US,D,20160531,000000,85.49,86.16,85.49,85.95,109689,0
+CPS.US,D,20160601,000000,86.07,86.61,85.16,85.96,168007,0
+CPS.US,D,20160602,000000,85.96,86.01,84.65,85.44,144673,0
+CPS.US,D,20160603,000000,85.33,85.5,83.75,84.36,57099,0
+CPS.US,D,20160606,000000,84.49,84.65,83.79,84.4,163230,0
+CPS.US,D,20160607,000000,84.45,85.08,84.45,84.87,154826,0
+CPS.US,D,20160608,000000,85.14,85.88,85.025,85.75,410304,0
+CPS.US,D,20160609,000000,85.79,86.42,84.44,85.99,175237,0
+CPS.US,D,20160610,000000,85.14,85.58,84.05,84.62,102201,0
+CPS.US,D,20160613,000000,84.72,85.37,82.81,82.94,92429,0
+CPS.US,D,20160614,000000,82.26,82.9085,81.49,81.69,135267,0
+CPS.US,D,20160615,000000,82.16,83.21,81.4257,82.46,123524,0
+CPS.US,D,20160616,000000,82.26,82.84,81.61,82.36,146513,0
+CPS.US,D,20160617,000000,82.56,82.89,81.72,82.89,311195,0
+CPS.US,D,20160620,000000,83.3,87.4199,83.3,85.41,248974,0
+CPS.US,D,20160621,000000,83.69,83.69,81.2835,82.79,248838,0
+CPS.US,D,20160622,000000,83.01,85.21,82.58,84.03,168816,0
+CPS.US,D,20160623,000000,85.28,85.28,83.43,84.4,103564,0
+CPS.US,D,20160624,000000,81.66,81.68,78.45,78.47,552244,0
+CPS.US,D,20160627,000000,77.77,77.77,74.33,74.61,158945,0
+CPS.US,D,20160628,000000,75.39,75.83,74.81,75.31,167366,0
+CPS.US,D,20160629,000000,75.82,76.88,75.47,76.72,141452,0
+CPS.US,D,20160630,000000,76.83,78.99,76.06,78.99,160817,0
+CPS.US,D,20160701,000000,78.88,80.5399,78.74,80.24,137493,0
+CPS.US,D,20160705,000000,79.56,79.82,76.8,77.04,128276,0
+CPS.US,D,20160706,000000,78.42,80.15,77.99,79.96,188838,0
+CPS.US,D,20160707,000000,80.36,80.76,79.77,80.49,225551,0
+CPS.US,D,20160708,000000,80.87,81.47,80.7,81.23,181162,0
+CPS.US,D,20160711,000000,81.81,82.175,81.35,81.45,196885,0
+CPS.US,D,20160712,000000,81.85,83.56,81.58,83.17,167004,0
+CPS.US,D,20160713,000000,83.5,83.65,82.6832,83.06,115363,0
+CPS.US,D,20160714,000000,83.86,83.89,82.85,83.09,106459,0
+CPS.US,D,20160715,000000,83.3,83.58,82.73,83.36,85092,0
+CPS.US,D,20160718,000000,83.22,84.34,83.0101,84.15,117600,0
+CPS.US,D,20160719,000000,83.64,85.83,83.38,85.53,203456,0
+CPS.US,D,20160720,000000,85.77,86.68,84.91,86.24,85081,0
+CPS.US,D,20160721,000000,86.51,89.55,86.25,89.37,266007,0
+CPS.US,D,20160722,000000,89.59,90,88.17,89.11,81702,0
+CPS.US,D,20160725,000000,88.85,90,88.43,89.73,97313,0
+CPS.US,D,20160726,000000,89.48,90.47,89.31,89.85,111322,0
+CPS.US,D,20160727,000000,90.36,90.63,89.08,89.55,87862,0
+CPS.US,D,20160728,000000,89.19,89.39,87.55,87.78,153454,0
+CPS.US,D,20160729,000000,88.75,89.51,87.89,88.05,634297,0
+CPS.US,D,20160801,000000,89.04,90.84,88.39,90.4,667626,0
+CPS.US,D,20160802,000000,87.84,88.69,87.15,87.79,520514,0
+CPS.US,D,20160803,000000,88,89.29,87.5,89.29,175375,0
+CPS.US,D,20160804,000000,89.11,90.415,89.11,89.85,196571,0
+CPS.US,D,20160805,000000,90.49,91.27,90.13,90.48,164986,0
+CPS.US,D,20160808,000000,90.48,91.14,90.2,90.92,182716,0
+CPS.US,D,20160809,000000,94.69,96.1,94.52,95.8,1398259,0
+CPS.US,D,20160810,000000,95.99,96.06,94.34,94.75,2587223,0
+CPS.US,D,20160811,000000,94.29,97.32,94.29,95.58,409699,0
+CPS.US,D,20160812,000000,95.25,97.34,95.02,97.33,225809,0
+CPS.US,D,20160815,000000,97.12,99.55,97.12,98.54,368253,0
+CPS.US,D,20160816,000000,98.52,98.88,96.64,97.06,193558,0
+CPS.US,D,20160817,000000,97.01,98.48,96.69,98,371604,0
+CPS.US,D,20160818,000000,97.75,97.83,96.75,97.69,165198,0
+CPS.US,D,20160819,000000,97.3,98.45,97.3,98.21,247442,0
+CPS.US,D,20160822,000000,98.2,98.9,97.53,98,263019,0
+CPS.US,D,20160823,000000,98.89,99.2295,98.01,98.79,198316,0
+CPS.US,D,20160824,000000,98.85,100.18,98.8,99.66,176019,0
+CPS.US,D,20160825,000000,99.31,100,98.86,99.25,125702,0
+CPS.US,D,20160826,000000,99.04,99.6,98.07,98.36,262685,0
+CPS.US,D,20160829,000000,98.53,99.26,98,99,166957,0
+CPS.US,D,20160830,000000,99.11,99.5,98.37,98.92,107814,0
+CPS.US,D,20160831,000000,98.96,99.315,98.01,99.05,150411,0
+CPS.US,D,20160901,000000,99.49,99.585,98.02,99.09,221627,0
+CPS.US,D,20160902,000000,99.07,99.475,98.74,99.38,210790,0
+CPS.US,D,20160906,000000,100,102.102,99.985,101.44,294371,0
+CPS.US,D,20160907,000000,101.57,102.92,101,102.88,272597,0
+CPS.US,D,20160908,000000,102.49,102.54,101.746,101.83,172971,0
+CPS.US,D,20160909,000000,101.23,101.26,97.89,97.91,138514,0
+CPS.US,D,20160912,000000,97.03,99.825,96.91,99.68,201713,0
+CPS.US,D,20160913,000000,99.09,100.02,98.17,99.39,181987,0
+CPS.US,D,20160914,000000,99.38,100.51,98.53,99.42,132444,0
+CPS.US,D,20160915,000000,99.58,101.79,99.4701,100.96,103115,0
+CPS.US,D,20160916,000000,100.94,101.51,100.31,101.38,153020,0
+CPS.US,D,20160919,000000,103.48,103.93,102.59,103.47,152711,0
+CPS.US,D,20160920,000000,103.64,105,102.65,102.71,107292,0
+CPS.US,D,20160921,000000,103.34,104.9,103.105,104.71,121953,0
+CPS.US,D,20160922,000000,105.35,107.94,105.055,107.41,170210,0
+CPS.US,D,20160923,000000,106.85,107.217,105.98,106.03,106720,0
+CPS.US,D,20160926,000000,105.93,106.305,103.551,103.82,159359,0
+CPS.US,D,20160927,000000,100.89,101.56,99.4,101.53,317046,0
+CPS.US,D,20160928,000000,101.62,102.22,100.09,100.56,167245,0
+CPS.US,D,20160929,000000,100.38,100.65,98.29,98.74,203065,0
+CPS.US,D,20160930,000000,99,99.25,98.18,98.8,140420,0
+CPS.US,D,20161003,000000,98.45,101.25,98.45,100.87,178780,0
+CPS.US,D,20161004,000000,100.91,102.53,100.91,102.15,161967,0
+CPS.US,D,20161005,000000,102.45,104.37,102.45,103.19,117988,0
+CPS.US,D,20161006,000000,102.86,103.54,101.1,102.14,215958,0
+CPS.US,D,20161007,000000,102.06,102.28,100.93,100.96,146314,0
+CPS.US,D,20161010,000000,101.1,102.05,100.42,100.5,147613,0
+CPS.US,D,20161011,000000,99.89,100.25,97.83,98.33,131475,0
+CPS.US,D,20161012,000000,98.4,99.045,97.82,98.55,90710,0
+CPS.US,D,20161013,000000,97.69,98.5,97.165,97.55,83595,0
+CPS.US,D,20161014,000000,98.28,99.22,97.28,97.88,127737,0
+CPS.US,D,20161017,000000,97.66,99.24,97.64,97.65,83157,0
+CPS.US,D,20161018,000000,97,97,94.28,95.31,137817,0
+CPS.US,D,20161019,000000,91.92,93.67,89.12,91.41,556416,0
+CPS.US,D,20161020,000000,90.78,91.6,90.25,90.63,117299,0
+CPS.US,D,20161021,000000,89.73,90.62,89.51,90.54,115587,0
+CPS.US,D,20161024,000000,91.7,92.4989,91.59,92.1,186329,0
+CPS.US,D,20161025,000000,92.25,92.25,90.64,91.16,112488,0
+CPS.US,D,20161026,000000,91.28,92.2499,91.08,91.58,93207,0
+CPS.US,D,20161027,000000,91.63,91.63,90.09,90.35,159909,0
+CPS.US,D,20161028,000000,90.3,91.28,90.01,90.25,144964,0
+CPS.US,D,20161031,000000,90.82,91.58,89.61,91.27,192156,0
+CPS.US,D,20161101,000000,94.83,95.83,90.04,90.7,503478,0
+CPS.US,D,20161102,000000,90.3,90.44,86.54,86.55,159380,0
+CPS.US,D,20161103,000000,86.72,87.31,85.88,86.74,160092,0
+CPS.US,D,20161104,000000,86.84,88.63,86.17,86.98,145863,0
+CPS.US,D,20161107,000000,88.4,88.4,87.16,87.66,156851,0
+CPS.US,D,20161108,000000,87.46,87.46,86.09,86.58,110406,0
+CPS.US,D,20161109,000000,82.5,86.6,82.5,86.33,156778,0
+CPS.US,D,20161110,000000,87.24,88.3,86.38,87,181901,0
+CPS.US,D,20161111,000000,87.1,89.98,87.1,89.09,136655,0
+CPS.US,D,20161114,000000,89.89,91.17,88.29,88.42,177044,0
+CPS.US,D,20161115,000000,88.42,90.76,88.085,90.67,117168,0
+CPS.US,D,20161116,000000,90.45,93.54,90.39,93.52,150007,0
+CPS.US,D,20161117,000000,94.03,94.65,92.01,92.35,151311,0
+CPS.US,D,20161118,000000,92.62,93,92.01,92.48,138736,0
+CPS.US,D,20161121,000000,92.92,93.59,92.27,93.05,116671,0
+CPS.US,D,20161122,000000,98,98,93.79,96.2,358289,0
+CPS.US,D,20161123,000000,96.2,97.4,95.74,97.02,161037,0
+CPS.US,D,20161125,000000,96.99,97.25,95.53,95.61,43775,0
+CPS.US,D,20161128,000000,95.6,96.234,94.63,94.96,84765,0
+CPS.US,D,20161129,000000,95.19,97.18,94.86,95.9,150569,0
+CPS.US,D,20161130,000000,96.45,96.775,94.935,95.32,96546,0
+CPS.US,D,20161201,000000,95.74,97.575,95.13,95.92,114999,0
+CPS.US,D,20161202,000000,96.18,96.77,95.03,95.94,110377,0
+CPS.US,D,20161205,000000,96.78,97.81,95.99,97.48,135273,0
+CPS.US,D,20161206,000000,97.46,100.105,97.46,99.19,163191,0
+CPS.US,D,20161207,000000,99.8,100.99,99.41,100.04,242962,0
+CPS.US,D,20161208,000000,100.48,101.61,99.4,101.01,269160,0
+CPS.US,D,20161209,000000,101.26,105.14,101.02,104.5,159090,0
+CPS.US,D,20161212,000000,104.51,105.33,103.395,104.67,206001,0
+CPS.US,D,20161213,000000,104.87,105.695,104.37,104.9,149478,0
+CPS.US,D,20161214,000000,105.07,106.01,101.3,101.4,123509,0
+CPS.US,D,20161215,000000,101.5,102.8,101.37,102.21,147635,0
+CPS.US,D,20161216,000000,102.63,103.22,101.85,102.76,424168,0
+CPS.US,D,20161219,000000,103.23,104.1,102.395,102.98,89852,0
+CPS.US,D,20161220,000000,103.42,105.59,102.64,105.54,115175,0
+CPS.US,D,20161221,000000,105.26,106.075,104.54,104.64,134062,0
+CPS.US,D,20161222,000000,104.89,105.62,103.3,104.18,101972,0
+CPS.US,D,20161223,000000,104.08,105.27,103.68,104.56,111599,0
+CPS.US,D,20161227,000000,104.1,106.31,104.04,105.22,103784,0
+CPS.US,D,20161228,000000,105.42,105.42,103.08,103.23,47960,0
+CPS.US,D,20161229,000000,103.25,104.04,102.38,102.85,63082,0
+CPS.US,D,20161230,000000,103.25,104.33,101.9,103.38,89079,0
+CPS.US,D,20170103,000000,104.62,104.87,102.74,103.88,107243,0
+CPS.US,D,20170104,000000,107.2,108.31,105.27,107.98,207336,0
+CPS.US,D,20170105,000000,108.3,108.67,106.55,107.34,110303,0
+CPS.US,D,20170106,000000,107.69,108.28,106.67,106.74,138260,0
+CPS.US,D,20170109,000000,106.54,107.51,105.945,106.95,138195,0
+CPS.US,D,20170110,000000,107.2,109.81,107.1,108.29,189337,0
+CPS.US,D,20170111,000000,108.07,108.94,107.29,108,137056,0
+CPS.US,D,20170112,000000,108.15,108.15,105.001,105.35,77793,0
+CPS.US,D,20170113,000000,105.25,106.173,105.13,105.71,52077,0
+CPS.US,D,20170117,000000,105.56,106,101.83,102.66,158769,0
+CPS.US,D,20170118,000000,102.93,104.31,102.393,103.81,104479,0
+CPS.US,D,20170119,000000,104,104.386,103.09,103.24,144070,0
+CPS.US,D,20170120,000000,103.45,103.96,101.78,103.9,130913,0
+CPS.US,D,20170123,000000,103.81,104.59,103,103.67,147157,0
+CPS.US,D,20170124,000000,103.46,106.42,103.31,105.68,131301,0
+CPS.US,D,20170125,000000,106.66,107.68,106.2,107.16,117739,0
+CPS.US,D,20170126,000000,107.2,107.2,105.15,105.27,76263,0
+CPS.US,D,20170127,000000,105.21,105.63,104.211,104.85,82716,0
+CPS.US,D,20170130,000000,104.57,104.57,101.51,102.69,98870,0
+CPS.US,D,20170131,000000,102.57,105.63,101.85,105.28,113201,0
+CPS.US,D,20170201,000000,106.05,107,105.38,106.4,110876,0
+CPS.US,D,20170202,000000,106.82,106.82,103.96,104.59,108950,0
+CPS.US,D,20170203,000000,105.34,106.74,104.79,106.71,71041,0
+CPS.US,D,20170206,000000,106.97,106.97,104.51,104.87,67232,0
+CPS.US,D,20170207,000000,104.66,104.86,103.7,104.44,72352,0
+CPS.US,D,20170208,000000,104.16,106.38,102.2,103.27,94891,0
+CPS.US,D,20170209,000000,103.22,104.835,103.08,104.45,55172,0
+CPS.US,D,20170210,000000,105.25,106.55,104.776,106.42,95796,0
+CPS.US,D,20170213,000000,106.8,107.964,106.8,107.48,70961,0
+CPS.US,D,20170214,000000,107.26,108.73,105.021,108.09,65275,0
+CPS.US,D,20170215,000000,107.09,109.561,106.59,109.21,72489,0
+CPS.US,D,20170216,000000,109.85,109.85,106.1,107.57,82157,0
+CPS.US,D,20170217,000000,110,115.37,109.15,112.81,205601,0
+CPS.US,D,20170221,000000,113.83,118.59,113.82,118.1,168757,0
+CPS.US,D,20170222,000000,116.66,117.96,115.46,116.08,137134,0
+CPS.US,D,20170223,000000,115.52,117.1,114.4,114.53,85778,0
+CPS.US,D,20170224,000000,113.54,115.32,110.92,113.57,68052,0
+CPS.US,D,20170227,000000,113.17,115.25,112.69,115.05,146248,0
+CPS.US,D,20170228,000000,114.87,116.03,111.06,112,128539,0
+CPS.US,D,20170301,000000,113.77,115.06,112.5,112.99,130839,0
+CPS.US,D,20170302,000000,112.47,113.94,112.39,112.78,61258,0
+CPS.US,D,20170303,000000,113.14,114.98,111.5,112.57,115070,0
+CPS.US,D,20170306,000000,111.41,112.98,110.71,111.89,62124,0
+CPS.US,D,20170307,000000,111.4,112.43,110.39,111.74,86649,0
+CPS.US,D,20170308,000000,112.38,113.08,111.11,111.2,78843,0
+CPS.US,D,20170309,000000,110.93,112.068,110.03,111.51,72271,0
+CPS.US,D,20170310,000000,112.11,113.411,110.25,110.62,53334,0
+CPS.US,D,20170313,000000,110.15,112.28,110,111.13,64978,0
+CPS.US,D,20170314,000000,111.05,112.99,110.11,112.16,91429,0
+CPS.US,D,20170315,000000,113.04,114.94,113.04,113.91,157173,0
+CPS.US,D,20170316,000000,114.98,115.9,114.335,115.29,142298,0
+CPS.US,D,20170317,000000,115.06,116.225,114.65,115.98,204022,0
+CPS.US,D,20170320,000000,116.8,116.8,114.19,115.92,112478,0
+CPS.US,D,20170321,000000,116.38,116.38,111.66,112.25,141760,0
+CPS.US,D,20170322,000000,112.02,112.29,110.3,111.23,91691,0
+CPS.US,D,20170323,000000,110.49,112.415,109.92,110.4,83397,0
+CPS.US,D,20170324,000000,110.56,111.61,109.15,109.43,79665,0
+CPS.US,D,20170327,000000,107.7,109.61,107.17,109.49,94632,0
+CPS.US,D,20170328,000000,109.34,110.79,108.922,110.4,95986,0
+CPS.US,D,20170329,000000,109.93,110.29,109.55,109.8,62083,0
+CPS.US,D,20170330,000000,109.78,111.035,108.35,110.51,83846,0
+CPS.US,D,20170331,000000,110.43,111.75,110.145,110.93,117560,0
+CPS.US,D,20170403,000000,110.55,110.55,104.815,105.08,141878,0
+CPS.US,D,20170404,000000,104.05,105.13,103.28,103.61,119955,0
+CPS.US,D,20170405,000000,103.76,104.99,101.67,102.03,107945,0
+CPS.US,D,20170406,000000,101.72,102.16,100.82,101.76,134312,0
+CPS.US,D,20170407,000000,101.6,103.2,100.67,101.15,130680,0
+CPS.US,D,20170410,000000,100.88,102.95,100.695,102.43,111029,0
+CPS.US,D,20170411,000000,102.55,104.97,102.55,104.63,90164,0
+CPS.US,D,20170412,000000,104.2,104.63,102.55,102.93,74006,0
+CPS.US,D,20170413,000000,103.02,104.193,102.55,102.55,93862,0
+CPS.US,D,20170417,000000,102.51,104.64,102.51,104.61,107540,0
+CPS.US,D,20170418,000000,103.95,104.87,103.56,104.13,99412,0
+CPS.US,D,20170419,000000,104.7,106.58,104.68,106.11,239079,0
+CPS.US,D,20170420,000000,106.85,111.4,106.85,110.74,181142,0
+CPS.US,D,20170421,000000,110.73,110.83,109.141,110.25,102316,0
+CPS.US,D,20170424,000000,111.86,112.73,111.27,111.35,110111,0
+CPS.US,D,20170425,000000,112.22,113.3,111.74,111.92,104253,0
+CPS.US,D,20170426,000000,111.91,113.593,111.89,112.04,123611,0
+CPS.US,D,20170427,000000,112.22,114.47,112.22,114.3,125461,0
+CPS.US,D,20170428,000000,114.77,114.796,112.47,113.07,128111,0
+CPS.US,D,20170501,000000,113.77,115.7,113.44,114.07,102625,0
+CPS.US,D,20170502,000000,113.66,114.35,110.2,111.78,177404,0
+CPS.US,D,20170503,000000,112.01,116.87,108.31,108.93,347066,0
+CPS.US,D,20170504,000000,108.66,110.291,105.2,109.63,318333,0
+CPS.US,D,20170505,000000,110.57,110.94,109.005,109.99,124624,0
+CPS.US,D,20170508,000000,110.24,111.65,110.02,110.57,90366,0
+CPS.US,D,20170509,000000,111.18,112.16,110.57,111.1,122339,0
+CPS.US,D,20170510,000000,110.47,111.54,109.44,110.39,95582,0
+CPS.US,D,20170511,000000,110,111.4,109.65,110.38,108778,0
+CPS.US,D,20170512,000000,109.68,110.58,109.12,110.02,105416,0
+CPS.US,D,20170515,000000,110.88,111.54,110.75,111.13,74955,0
+CPS.US,D,20170516,000000,111.19,111.94,110,111.44,84688,0
+CPS.US,D,20170517,000000,110.25,110.61,109.16,109.47,202879,0
+CPS.US,D,20170518,000000,109.39,109.74,107.01,107.24,101479,0
+CPS.US,D,20170519,000000,107.21,108.14,106.7,107.19,110530,0
+CPS.US,D,20170522,000000,107.1,108.145,107.01,107.59,56988,0
+CPS.US,D,20170523,000000,107.59,108.36,107.13,107.97,87894,0
+CPS.US,D,20170524,000000,108.27,109.94,108.27,109.36,83732,0
+CPS.US,D,20170525,000000,110.29,111.27,109.275,110.91,185266,0
+CPS.US,D,20170526,000000,110.91,113.19,109.85,111.94,225239,0
+CPS.US,D,20170530,000000,111.71,113.33,110.18,110.4,101178,0
+CPS.US,D,20170531,000000,110.7,112.69,107.13,108.01,177633,0
+CPS.US,D,20170601,000000,108.2,111.05,107.98,111.02,125088,0
+CPS.US,D,20170602,000000,111.25,112.38,110.18,110.79,122756,0
+CPS.US,D,20170605,000000,110.74,110.74,108.57,109.01,65794,0
+CPS.US,D,20170606,000000,108.38,109.36,107.64,108.94,69554,0
+CPS.US,D,20170607,000000,108.65,109.24,107.06,108,91943,0
+CPS.US,D,20170608,000000,107.77,111.11,107.77,110.68,106971,0
+CPS.US,D,20170609,000000,110.88,111.82,109.36,109.88,109878,0
+CPS.US,D,20170612,000000,109.77,112.05,109.38,111.16,109665,0
+CPS.US,D,20170613,000000,111.46,111.46,108.14,108.48,151150,0
+CPS.US,D,20170614,000000,108.62,108.89,107.54,108.57,103073,0
+CPS.US,D,20170615,000000,107.5,108.92,106.7,107.91,110869,0
+CPS.US,D,20170616,000000,106.54,106.54,103.78,104.06,292972,0
+CPS.US,D,20170619,000000,103.77,103.86,99.61,99.98,217446,0
+CPS.US,D,20170620,000000,99.48,99.48,96.815,98.02,222097,0
+CPS.US,D,20170621,000000,98.2,99.6,97.59,98.53,127138,0
+CPS.US,D,20170622,000000,98.18,99.15,96.41,98.93,124175,0
+CPS.US,D,20170623,000000,99.44,100.04,98.16,99.77,566693,0
+CPS.US,D,20170626,000000,99.85,100.894,99.49,100.23,123157,0
+CPS.US,D,20170627,000000,99.95,99.95,97.26,97.44,164310,0
+CPS.US,D,20170628,000000,97.98,100.01,97.98,99.8,142567,0
+CPS.US,D,20170629,000000,100.03,100.93,98.98,100.73,106606,0
+CPS.US,D,20170630,000000,100.89,101.61,99.64,100.87,161425,0
+CPS.US,D,20170703,000000,101.85,102.8,100.57,101.63,106732,0
+CPS.US,D,20170705,000000,101.67,101.94,99.065,101.1,147288,0
+CPS.US,D,20170706,000000,100.32,101.37,98,98.5,115779,0
+CPS.US,D,20170707,000000,98.69,101.7,98.36,101.59,95278,0
+CPS.US,D,20170710,000000,101.16,104.18,101.16,104.07,145154,0
+CPS.US,D,20170711,000000,104.22,105.05,103.23,104.52,116856,0
+CPS.US,D,20170712,000000,105.3,106.17,103,103.12,122151,0
+CPS.US,D,20170713,000000,103.13,105.45,102.12,105.41,212278,0
+CPS.US,D,20170714,000000,105.4,107.58,104.74,107.3,165776,0
+CPS.US,D,20170717,000000,107.28,109.39,105.89,108.13,163193,0
+CPS.US,D,20170718,000000,107.5,108.96,107,108.44,131237,0
+CPS.US,D,20170719,000000,108.22,109,107.8,108.72,117155,0
+CPS.US,D,20170720,000000,109.02,109.02,106.08,106.75,124852,0
+CPS.US,D,20170721,000000,106.59,106.59,102.28,103.41,132816,0
+CPS.US,D,20170724,000000,103.46,103.46,101.805,102.28,100405,0
+CPS.US,D,20170725,000000,102.44,102.8,101.67,101.99,150642,0
+CPS.US,D,20170726,000000,101.99,104.96,101.99,103.96,166576,0
+CPS.US,D,20170727,000000,104.17,105.87,103.23,104.63,99418,0
+CPS.US,D,20170728,000000,104.18,105.42,102.17,102.6,106363,0
+CPS.US,D,20170731,000000,102.94,103.77,101.87,102.26,84911,0
+CPS.US,D,20170801,000000,102.54,102.54,99.65,100.51,146362,0
+CPS.US,D,20170802,000000,100.13,101.15,99.09,99.34,141027,0
+CPS.US,D,20170803,000000,99.42,99.875,98.15,98.58,118593,0
+CPS.US,D,20170804,000000,98.75,102.87,95.33,102.51,233594,0
+CPS.US,D,20170807,000000,101.88,102.92,99.75,101.33,113415,0
+CPS.US,D,20170808,000000,101.08,103.33,100.97,102.57,117460,0
+CPS.US,D,20170809,000000,101.97,103.03,100.75,101.4,148452,0
+CPS.US,D,20170810,000000,101,101,99.54,100.44,119771,0
+CPS.US,D,20170811,000000,98.76,101.6,98.43,100.17,141214,0
+CPS.US,D,20170814,000000,101.04,101.45,99.86,100.61,111778,0
+CPS.US,D,20170815,000000,101,101.12,99.5,100.69,79904,0
+CPS.US,D,20170816,000000,101.51,101.92,100.46,101.44,112873,0
+CPS.US,D,20170817,000000,100.9,101.77,98.36,98.44,138294,0
+CPS.US,D,20170818,000000,97.7,99.79,97.7,98.42,115534,0
+CPS.US,D,20170821,000000,98.4,100.06,98.15,98.93,93613,0
+CPS.US,D,20170822,000000,99.22,100.39,99.08,99.82,82337,0
+CPS.US,D,20170823,000000,99.25,101.99,99.06,100.52,95068,0
+CPS.US,D,20170824,000000,100.81,100.81,99.58,100.32,66907,0
+CPS.US,D,20170825,000000,100.78,101.89,100.78,100.91,62865,0
+CPS.US,D,20170828,000000,101.11,102.23,100.42,101.27,84495,0
+CPS.US,D,20170829,000000,100.61,100.98,99,99.97,76567,0
+CPS.US,D,20170830,000000,99.96,101.72,99.5,100.62,65974,0
+CPS.US,D,20170831,000000,101.15,102.21,99.99,100.58,150152,0
+CPS.US,D,20170901,000000,100.36,105.16,100.36,104.16,128367,0
+CPS.US,D,20170905,000000,103.79,103.79,100.91,101.6,118460,0
+CPS.US,D,20170906,000000,102.35,102.39,101.03,101.67,70029,0
+CPS.US,D,20170907,000000,101.79,102.085,99.17,99.61,85783,0
+CPS.US,D,20170908,000000,99.52,101.745,98.58,99.35,99807,0
+CPS.US,D,20170911,000000,100.14,102.655,99.78,101.73,97327,0
+CPS.US,D,20170912,000000,101.72,102.09,100.867,101.77,108235,0
+CPS.US,D,20170913,000000,101.44,104.89,100.94,104.39,120276,0
+CPS.US,D,20170914,000000,104.32,105.71,103.7,105.16,150629,0
+CPS.US,D,20170915,000000,105.37,106.705,104.53,106.56,512559,0
+CPS.US,D,20170918,000000,106.8,108.28,105.33,107.88,203774,0
+CPS.US,D,20170919,000000,108.12,108.12,106.45,107.58,110763,0
+CPS.US,D,20170920,000000,107.75,107.92,106.37,107.68,100172,0
+CPS.US,D,20170921,000000,107.72,108.42,106.47,108.15,74344,0
+CPS.US,D,20170922,000000,108.1,111.12,107.92,110.04,113301,0
+CPS.US,D,20170925,000000,110.19,112.46,109.89,112.3,119047,0
+CPS.US,D,20170926,000000,112.27,116.62,112.27,116.25,172199,0
+CPS.US,D,20170927,000000,116.34,116.87,113.61,116.55,222497,0
+CPS.US,D,20170928,000000,116.41,117.42,116.03,116.98,184637,0
+CPS.US,D,20170929,000000,116.99,117.625,115.68,115.97,127506,0
+CPS.US,D,20171002,000000,116.09,117.95,116.09,117.57,109339,0
+CPS.US,D,20171003,000000,118.29,118.6,116.65,117.41,101376,0
+CPS.US,D,20171004,000000,117.6,117.85,116.64,116.72,74249,0
+CPS.US,D,20171005,000000,116.87,117.46,115.99,116.78,65348,0
+CPS.US,D,20171006,000000,116.09,117.42,114.42,115.32,91540,0
+CPS.US,D,20171009,000000,114.91,115.655,113.87,114.15,98739,0
+CPS.US,D,20171010,000000,114.43,115.87,113.05,114.38,127306,0
+CPS.US,D,20171011,000000,114.42,115.3,113.55,114.77,91353,0
+CPS.US,D,20171012,000000,114.77,115.35,113.55,114.78,123414,0
+CPS.US,D,20171013,000000,115.11,115.97,114.48,115.05,91190,0
+CPS.US,D,20171016,000000,110.53,112.83,108.22,110.71,149618,0
+CPS.US,D,20171017,000000,110.31,112.01,109.92,111.98,117150,0
+CPS.US,D,20171018,000000,112.76,113.778,110.18,113.21,111444,0
+CPS.US,D,20171019,000000,112.51,113.065,109.88,110.38,101840,0
+CPS.US,D,20171020,000000,111.36,113.13,109.01,111.14,134335,0
+CPS.US,D,20171023,000000,111.2,112.585,111.04,111.23,73675,0
+CPS.US,D,20171024,000000,111.895,113.47,111.28,112.3,231845,0
+CPS.US,D,20171025,000000,111.55,114.45,111.118,113.5,186780,0
+CPS.US,D,20171026,000000,114.02,116.138,114.02,114.89,214772,0
+CPS.US,D,20171027,000000,115.03,115.03,112.05,112.27,83155,0
+CPS.US,D,20171030,000000,111.091,111.3,109.38,110.06,84160,0
+CPS.US,D,20171031,000000,110.07,112.18,110.005,111.48,100404,0
+CPS.US,D,20171101,000000,107.02,116.3,105,115.52,278140,0
+CPS.US,D,20171102,000000,116.18,116.61,112.98,115.42,200155,0
+CPS.US,D,20171103,000000,116.13,117.68,115.64,116.94,133422,0
+CPS.US,D,20171106,000000,117.5,117.5,114.56,116.2,97291,0
+CPS.US,D,20171107,000000,116.29,117.69,115.16,116.56,100822,0
+CPS.US,D,20171108,000000,116.07,118.39,116.07,118.16,127638,0
+CPS.US,D,20171109,000000,117.25,119.81,117.25,119.77,119304,0
+CPS.US,D,20171110,000000,119.29,120.64,119.29,120.12,119690,0
+CPS.US,D,20171113,000000,120.07,120.99,119.215,119.82,122486,0
+CPS.US,D,20171114,000000,119.69,120.135,118.74,119.17,78659,0
+CPS.US,D,20171115,000000,118.38,119.052,115.95,117.36,115141,0
+CPS.US,D,20171116,000000,117.85,117.85,116.44,117.5,156940,0
+CPS.US,D,20171117,000000,116.88,119.58,116.515,118.19,144362,0
+CPS.US,D,20171120,000000,118.53,121.05,116.844,120.9,154520,0
+CPS.US,D,20171121,000000,121.58,122.75,120.99,122.55,153752,0
+CPS.US,D,20171122,000000,123.04,123.28,121.58,122.62,75276,0
+CPS.US,D,20171124,000000,122.78,123.11,119.97,122.72,36648,0
+CPS.US,D,20171127,000000,122.65,123.01,120.97,121.02,58068,0
+CPS.US,D,20171128,000000,121.5,125.31,121.035,124.48,91589,0
+CPS.US,D,20171129,000000,124.48,127.19,123.445,126.74,117773,0
+CPS.US,D,20171130,000000,127.38,128.52,125.98,126.07,129447,0
+CPS.US,D,20171201,000000,125.91,127.43,120.09,123.7,107978,0
+CPS.US,D,20171204,000000,124.63,125.13,120.56,120.7,111576,0
+CPS.US,D,20171205,000000,120.68,121.48,119.78,119.81,93915,0
+CPS.US,D,20171206,000000,119.57,119.91,117.77,117.82,51088,0
+CPS.US,D,20171207,000000,117.62,119.08,117.05,117.4,73525,0
+CPS.US,D,20171208,000000,117.88,120.045,117.15,117.98,119813,0
+CPS.US,D,20171211,000000,117.93,118.38,115.86,116.71,144472,0
+CPS.US,D,20171212,000000,116.84,119.95,116.39,119,175889,0
+CPS.US,D,20171213,000000,119,120.14,118.765,119.34,178560,0
+CPS.US,D,20171214,000000,119.28,119.34,116.98,117.33,252305,0
+CPS.US,D,20171215,000000,118.21,119.4,117.85,118.66,408445,0
+CPS.US,D,20171218,000000,120.2,121.93,119.95,120.71,175825,0
+CPS.US,D,20171219,000000,120.85,121.62,119.78,120.57,173580,0
+CPS.US,D,20171220,000000,121.51,121.71,120.38,120.95,103961,0
+CPS.US,D,20171221,000000,121.51,122.96,119.75,122.43,118901,0
+CPS.US,D,20171222,000000,122.71,122.73,121.53,122.06,86373,0
+CPS.US,D,20171226,000000,121.85,123.37,121.79,122.23,90589,0
+CPS.US,D,20171227,000000,122.08,122.72,121.32,122.65,77679,0
+CPS.US,D,20171228,000000,122.88,124.29,122.725,123.54,71829,0
+CPS.US,D,20171229,000000,123.37,125.26,122.18,122.5,144701,0
+CPS.US,D,20180102,000000,123.34,123.85,121.585,122.28,81038,0
+CPS.US,D,20180103,000000,121.78,123.87,121.31,123.27,135284,0
+CPS.US,D,20180104,000000,123.72,128.125,123.72,127.67,111247,0
+CPS.US,D,20180105,000000,128.13,130.91,128.06,130.71,85822,0
+CPS.US,D,20180108,000000,130.85,131.305,129.01,129.49,62048,0
+CPS.US,D,20180109,000000,130.27,133.18,130.27,130.66,96753,0
+CPS.US,D,20180110,000000,130.35,130.88,126.96,128.49,92326,0
+CPS.US,D,20180111,000000,128.84,131.28,127.97,130.71,104733,0
+CPS.US,D,20180112,000000,131.5,133.43,129.338,132,110476,0
+CPS.US,D,20180116,000000,132.67,133.87,131.52,132.03,159165,0
+CPS.US,D,20180117,000000,132.32,133.5,131.27,132.73,78696,0
+CPS.US,D,20180118,000000,132.6,135,132.29,132.67,100360,0
+CPS.US,D,20180119,000000,132.72,134.5,132.67,132.87,95016,0
+CPS.US,D,20180122,000000,133.29,133.48,132.25,132.56,96749,0
+CPS.US,D,20180123,000000,132.76,134.91,131.34,131.6,97517,0
+CPS.US,D,20180124,000000,131.85,131.99,128.73,130.25,100443,0
+CPS.US,D,20180125,000000,130.93,130.93,128,129.91,103566,0
+CPS.US,D,20180126,000000,130.67,131.5,127.836,130.95,63236,0
+CPS.US,D,20180129,000000,130.39,130.95,128.95,129,74824,0
+CPS.US,D,20180130,000000,128.13,129.62,127.01,127.65,83938,0
+CPS.US,D,20180131,000000,128.54,128.54,123.62,124.59,124571,0
+CPS.US,D,20180201,000000,123.98,125.4,123.22,123.98,69473,0
+CPS.US,D,20180202,000000,123.1,123.445,118.74,118.99,68417,0
+CPS.US,D,20180205,000000,117.77,119.83,112.81,113.17,108651,0
+CPS.US,D,20180206,000000,110.65,116.52,110.24,115.78,102848,0
+CPS.US,D,20180207,000000,115.29,117.29,114.91,115.16,64109,0
+CPS.US,D,20180208,000000,115.59,115.59,111.21,113.07,123144,0
+CPS.US,D,20180209,000000,114.71,115.06,108.865,113.35,107132,0
+CPS.US,D,20180212,000000,113.97,116.325,112.06,114.73,61312,0
+CPS.US,D,20180213,000000,114,114,111.81,112.71,58229,0
+CPS.US,D,20180214,000000,111.55,116.33,111.55,114.93,90163,0
+CPS.US,D,20180215,000000,115.79,116.82,114.79,116.28,106885,0
+CPS.US,D,20180216,000000,120.96,121.91,118.07,121.1,139523,0
+CPS.US,D,20180220,000000,120,123.635,118.175,121.64,116429,0
+CPS.US,D,20180221,000000,121.65,122.64,119.62,120.64,116586,0
+CPS.US,D,20180222,000000,121.24,122.32,120.62,121.73,63942,0
+CPS.US,D,20180223,000000,122.4,122.68,120.67,122.19,72074,0
+CPS.US,D,20180226,000000,122.33,124.85,119.82,124.4,85449,0
+CPS.US,D,20180227,000000,124.9,125.73,123.36,123.36,219747,0
+CPS.US,D,20180228,000000,123.6,124.515,121.83,121.84,172237,0
+CPS.US,D,20180301,000000,121.3,121.59,116.17,117.55,147023,0
+CPS.US,D,20180302,000000,116.57,116.57,113.64,115.98,99535,0
+CPS.US,D,20180305,000000,115.5,118.82,114.67,118.59,95928,0
+CPS.US,D,20180306,000000,119.02,119.02,116.53,118.28,133618,0
+CPS.US,D,20180307,000000,117.5,120.29,116.845,120,80615,0
+CPS.US,D,20180308,000000,120.31,120.42,117.33,119.93,73415,0
+CPS.US,D,20180309,000000,121.06,122.84,119.94,122.33,106944,0
+CPS.US,D,20180312,000000,122.86,124.72,122.17,122.79,69862,0
+CPS.US,D,20180313,000000,123.74,123.94,122.25,122.66,104260,0
+CPS.US,D,20180314,000000,123.5,123.5,120.81,121.48,93414,0
+CPS.US,D,20180315,000000,121.89,121.89,118.101,120.43,91096,0
+CPS.US,D,20180316,000000,120.5,122.15,119.59,121.1,247840,0
+CPS.US,D,20180319,000000,121.36,121.43,117.82,119.66,141471,0
+CPS.US,D,20180320,000000,120.03,121.91,117.73,119.95,85884,0
+CPS.US,D,20180321,000000,119.84,124.35,119.455,121.99,108878,0
+CPS.US,D,20180322,000000,120.93,122.85,119.68,119.68,110276,0
+CPS.US,D,20180323,000000,119.9,120.69,117.66,117.92,163188,0
+CPS.US,D,20180326,000000,119.71,123.32,118.305,122.82,138107,0
+CPS.US,D,20180327,000000,123.1,123.99,121.24,122.14,125562,0
+CPS.US,D,20180328,000000,121.94,122.12,120.21,121.12,94381,0
+CPS.US,D,20180329,000000,122.02,123.845,120.275,122.81,123311,0
+CPS.US,D,20180402,000000,122.39,122.79,120.11,120.76,123765,0
+CPS.US,D,20180403,000000,121.49,124.41,119.76,123.81,124598,0
+CPS.US,D,20180404,000000,121.82,126.83,120.6,126.6,119212,0
+CPS.US,D,20180405,000000,127.31,128.4,125.36,128.19,90633,0
+CPS.US,D,20180406,000000,127.18,129.16,125.67,126.57,90456,0
+CPS.US,D,20180409,000000,127.5,128.89,125.69,125.95,83100,0
+CPS.US,D,20180410,000000,127.76,128.97,125.03,127.77,74976,0
+CPS.US,D,20180411,000000,126.78,127.46,125.64,126.72,85568,0
+CPS.US,D,20180412,000000,127.37,127.86,124.955,126.33,55191,0
+CPS.US,D,20180413,000000,126.92,127.07,125.08,125.59,85096,0
+CPS.US,D,20180416,000000,126.1,128.98,123.64,128.2,56212,0
+CPS.US,D,20180417,000000,129.26,129.26,127.35,128.75,62600,0
+CPS.US,D,20180418,000000,128.93,130.47,128.365,129.91,90058,0
+CPS.US,D,20180419,000000,129.56,130.305,128.03,128.59,69067,0
+CPS.US,D,20180420,000000,128.14,128.605,126,127.54,89511,0
+CPS.US,D,20180423,000000,127.9,129.07,127.22,128.75,89494,0
+CPS.US,D,20180424,000000,129,130.037,127.82,128.86,112173,0
+CPS.US,D,20180425,000000,129.22,129.66,128.02,128.48,128401,0
+CPS.US,D,20180426,000000,128.88,128.88,126.58,127.99,74578,0
+CPS.US,D,20180427,000000,127.88,128.48,125.91,126.5,78776,0
+CPS.US,D,20180430,000000,126.64,127.13,123.8,123.8,116023,0
+CPS.US,D,20180501,000000,123.58,124.21,120.8,124,89954,0
+CPS.US,D,20180502,000000,120.32,126,120.32,122.29,189483,0
+CPS.US,D,20180503,000000,122.04,122.04,119.895,120.05,130605,0
+CPS.US,D,20180504,000000,120.03,120.3,117.8,119.68,160064,0
+CPS.US,D,20180507,000000,120.18,122.455,118.468,121.67,133132,0
+CPS.US,D,20180508,000000,123,123.505,121.685,123.19,111357,0
+CPS.US,D,20180509,000000,123.58,124.23,121.82,123.62,96903,0
+CPS.US,D,20180510,000000,123.89,125.18,123.57,124.11,146012,0
+CPS.US,D,20180511,000000,124.37,124.67,123.255,123.99,95451,0
+CPS.US,D,20180514,000000,124.95,126.61,124.595,125.38,120509,0
+CPS.US,D,20180515,000000,124.99,126.7,124.99,125.92,99439,0
+CPS.US,D,20180516,000000,125.89,128.755,125.4,128.09,179712,0
+CPS.US,D,20180517,000000,127.84,130.295,127.84,128.86,105180,0
+CPS.US,D,20180518,000000,129.68,132.76,129.03,132.59,104832,0
+CPS.US,D,20180521,000000,133.22,133.33,131.99,132.12,94432,0
+CPS.US,D,20180522,000000,132.7,133.845,132.46,132.57,60424,0
+CPS.US,D,20180523,000000,131.79,132.56,130.64,130.75,56717,0
+CPS.US,D,20180524,000000,130.76,131.17,128.39,128.74,87977,0
+CPS.US,D,20180525,000000,128.53,129.52,126.61,126.98,81257,0
+CPS.US,D,20180529,000000,125.95,126.33,122.45,124.09,126515,0
+CPS.US,D,20180530,000000,124.72,126.31,124.72,126,107987,0
+CPS.US,D,20180531,000000,125.9,127.44,123.82,124.2,71101,0
+CPS.US,D,20180601,000000,125.05,126.41,125.03,125.63,96808,0
+CPS.US,D,20180604,000000,126.26,128.21,125.983,128.1,110856,0
+CPS.US,D,20180605,000000,127.88,131.19,127.12,131.19,85789,0
+CPS.US,D,20180606,000000,130.99,135.44,130.64,135.14,130690,0
+CPS.US,D,20180607,000000,134.94,136.67,134.94,135.75,174818,0
+CPS.US,D,20180608,000000,135.16,136.7,134.84,136.05,112179,0
+CPS.US,D,20180611,000000,135.98,137.82,135.98,136.58,151484,0
+CPS.US,D,20180612,000000,136.65,140.69,135.9,139.21,220090,0
+CPS.US,D,20180613,000000,138.72,138.88,137.03,137.54,138400,0
+CPS.US,D,20180614,000000,137.95,140.48,137.25,139.01,124648,0
+CPS.US,D,20180615,000000,138.42,140.13,138.06,139.02,154302,0
+CPS.US,D,20180618,000000,138.33,140.82,137.75,140.75,161949,0
+CPS.US,D,20180619,000000,139.78,141.14,137.78,141.09,85693,0
+CPS.US,D,20180620,000000,141.59,142.08,140.46,140.52,96881,0
+CPS.US,D,20180621,000000,141.33,141.76,138.12,138.82,140670,0
+CPS.US,D,20180622,000000,139.79,140.25,135.86,135.92,264221,0
+CPS.US,D,20180625,000000,136.65,136.65,133.5,136.09,153409,0
+CPS.US,D,20180626,000000,136.17,138.95,135.25,138.65,119759,0
+CPS.US,D,20180627,000000,139.24,139.47,136.35,136.43,139975,0
+CPS.US,D,20180628,000000,136.65,136.65,130.31,130.75,158494,0
+CPS.US,D,20180629,000000,131.34,132.32,130.49,130.67,138804,0
+CPS.US,D,20180702,000000,128.1,130.91,124.91,130.91,112003,0
+CPS.US,D,20180703,000000,130.61,130.75,127.68,127.92,42123,0
+CPS.US,D,20180705,000000,129.3,133.11,128.4,133.03,127953,0
+CPS.US,D,20180706,000000,133.2,134.36,131.55,132.54,107194,0
+CPS.US,D,20180709,000000,133.42,135.65,132.36,135.55,167705,0
+CPS.US,D,20180710,000000,135.97,136.233,134.65,135.94,105478,0
+CPS.US,D,20180711,000000,134.93,135.665,133.82,134.96,176044,0
+CPS.US,D,20180712,000000,135.38,135.86,133.17,133.48,132529,0
+CPS.US,D,20180713,000000,134.26,135.67,132.97,134.19,156033,0
+CPS.US,D,20180716,000000,134.77,136.183,132.88,133.17,129629,0
+CPS.US,D,20180717,000000,133,136.02,130.48,134.91,134341,0
+CPS.US,D,20180718,000000,135.34,138.12,134.99,137.67,174491,0
+CPS.US,D,20180719,000000,137.54,137.54,133.11,136.04,295247,0
+CPS.US,D,20180720,000000,135.74,135.74,132.58,133.94,134250,0
+CPS.US,D,20180723,000000,133.62,134.43,132.41,133.85,71657,0
+CPS.US,D,20180724,000000,134.65,135.66,132.65,134.5,131539,0
+CPS.US,D,20180725,000000,133.83,134.3,128.86,133.99,131269,0
+CPS.US,D,20180726,000000,133.84,137.195,133.53,134.96,203328,0
+CPS.US,D,20180727,000000,135.38,137.475,134.06,134.07,111201,0
+CPS.US,D,20180730,000000,134.19,136.25,133.48,133.62,171804,0
+CPS.US,D,20180731,000000,134.5,136.69,133.75,134.8,190662,0
+CPS.US,D,20180801,000000,134.85,143.57,131.38,142.09,342736,0
+CPS.US,D,20180802,000000,140,144.98,139.95,144.83,223258,0
+CPS.US,D,20180803,000000,144,146.775,141.16,142.7,132921,0
+CPS.US,D,20180806,000000,142.15,144.14,141.39,143.47,146443,0
+CPS.US,D,20180807,000000,143.91,144.53,138.63,139.53,377855,0
+CPS.US,D,20180808,000000,139.53,140.07,137.875,138.93,122947,0
+CPS.US,D,20180809,000000,139.16,139.87,136.22,136.54,112678,0
+CPS.US,D,20180810,000000,135.76,137.48,134.22,136.3,112150,0
+CPS.US,D,20180813,000000,136.16,138.285,134.64,134.87,97464,0
+CPS.US,D,20180814,000000,134.8,137.78,134.37,136.98,108094,0
+CPS.US,D,20180815,000000,136.29,136.46,134.25,135.8,84756,0
+CPS.US,D,20180816,000000,136.73,140.22,136.59,137.79,138838,0
+CPS.US,D,20180817,000000,137.2,138.61,136.56,138.11,198867,0
+CPS.US,D,20180820,000000,138.36,141.73,138.31,140.66,101319,0
+CPS.US,D,20180821,000000,140.91,142.79,140.91,142.17,93276,0
+CPS.US,D,20180822,000000,140.8,140.8,138.31,140.57,81864,0
+CPS.US,D,20180823,000000,140.45,140.45,138.295,139.55,55015,0
+CPS.US,D,20180824,000000,140.12,140.12,137.96,138.78,73620,0
+CPS.US,D,20180827,000000,138.89,143.28,138.89,142.96,50943,0
+CPS.US,D,20180828,000000,143.7,143.81,142.4,142.83,52938,0
+CPS.US,D,20180829,000000,142.73,144.16,141.12,142.84,86276,0
+CPS.US,D,20180830,000000,142.63,143.3,138.26,139.74,141955,0
+CPS.US,D,20180831,000000,139.02,139.49,136.41,138.43,91138,0
+CPS.US,D,20180904,000000,138.31,138.93,136.25,137.3,118799,0
+CPS.US,D,20180905,000000,137.23,137.68,134.5,136.91,87199,0
+CPS.US,D,20180906,000000,137.22,139.31,134.98,135.72,69851,0
+CPS.US,D,20180907,000000,135.31,135.82,132.24,134.13,72112,0
+CPS.US,D,20180910,000000,134.86,135.32,132.61,133.03,88867,0
+CPS.US,D,20180911,000000,132.55,133.81,130.83,132.13,59486,0
+CPS.US,D,20180912,000000,132.16,133.16,129.036,132.3,89622,0
+CPS.US,D,20180913,000000,132.98,133.07,129.9,130,89016,0
+CPS.US,D,20180914,000000,130.04,131.16,124.67,124.89,412510,0
+CPS.US,D,20180917,000000,125,125.55,121.88,122.41,152965,0
+CPS.US,D,20180918,000000,122.62,124.04,121.63,122.96,177503,0
+CPS.US,D,20180919,000000,122.86,124.66,122.36,122.95,106342,0
+CPS.US,D,20180920,000000,123.74,124.92,123,124.73,75456,0
+CPS.US,D,20180921,000000,125.06,126.96,122.28,122.56,212343,0
+CPS.US,D,20180924,000000,122.04,122.2,119.95,121.04,169706,0
+CPS.US,D,20180925,000000,121.12,121.5,119.728,119.87,131734,0
+CPS.US,D,20180926,000000,119.85,121.86,119.38,120.87,129974,0
+CPS.US,D,20180927,000000,120.96,122.06,119.96,120.16,129517,0
+CPS.US,D,20180928,000000,119.53,122.03,119.46,119.98,129461,0
+CPS.US,D,20181001,000000,121.01,121.66,116.25,116.94,185131,0
+CPS.US,D,20181002,000000,116.93,119.91,115.74,117.53,108225,0
+CPS.US,D,20181003,000000,117.57,119.215,114.53,116.1,135893,0
+CPS.US,D,20181004,000000,115.4,116.77,113.765,115.72,132186,0
+CPS.US,D,20181005,000000,115.55,115.55,107.42,108.5,234822,0
+CPS.US,D,20181008,000000,107.74,111.535,107.3,109.75,192432,0
+CPS.US,D,20181009,000000,109.39,109.53,102.97,103.31,195837,0
+CPS.US,D,20181010,000000,102.84,102.902,96.92,97.16,161187,0
+CPS.US,D,20181011,000000,96.42,98.5299,95.19,95.37,412518,0
+CPS.US,D,20181012,000000,97.01,97.01,93.05,93.97,309139,0
+CPS.US,D,20181015,000000,93.45,95.285,93,94.77,384661,0
+CPS.US,D,20181016,000000,95.81,98.17,94.27,97.11,212984,0
+CPS.US,D,20181017,000000,97.07,97.07,93.66,95.45,102919,0
+CPS.US,D,20181018,000000,94.75,94.75,90.415,90.74,216793,0
+CPS.US,D,20181019,000000,90.51,92.46,89.38,91.53,173799,0
+CPS.US,D,20181022,000000,92.04,93.19,91.02,91.48,161196,0
+CPS.US,D,20181023,000000,89.84,95.31,88.91,95.01,198965,0
+CPS.US,D,20181024,000000,94.73,95.08,90.51,90.63,247823,0
+CPS.US,D,20181025,000000,91.44,92.59,90.53,90.68,241869,0
+CPS.US,D,20181026,000000,89.08,91.23,87.5,89.61,186343,0
+CPS.US,D,20181029,000000,91.3,94.39,88.62,90.13,195962,0
+CPS.US,D,20181030,000000,90.14,92.81,90.13,92.17,111433,0
+CPS.US,D,20181031,000000,93.77,94.11,91.97,92.65,185712,0
+CPS.US,D,20181101,000000,92.65,95.57,92.65,95.46,266657,0
+CPS.US,D,20181102,000000,86.69,87.77,68.32,72.46,961521,0
+CPS.US,D,20181105,000000,72.69,77.83,72.26,75.64,608950,0
+CPS.US,D,20181106,000000,74.75,74.82,71.84,74.01,407967,0
+CPS.US,D,20181107,000000,74.03,76.03,72.42,76.01,446000,0
+CPS.US,D,20181108,000000,75.13,76.78,74.9,75.26,308207,0
+CPS.US,D,20181109,000000,75,75,72.17,73.34,300062,0
+CPS.US,D,20181112,000000,72.97,73.97,71.43,73.47,393534,0
+CPS.US,D,20181113,000000,74.08,76.37,73.655,74.1,159027,0
+CPS.US,D,20181114,000000,74.93,75.38,73.36,74.92,294296,0
+CPS.US,D,20181115,000000,74.23,75.705,72.52,75.31,202423,0
+CPS.US,D,20181116,000000,74.62,75.55,72.75,75.51,485974,0
+CPS.US,D,20181119,000000,75.55,76.75,74.51,75.43,210967,0
+CPS.US,D,20181120,000000,74.5,76.62,74.16,74.51,221707,0
+CPS.US,D,20181121,000000,75.18,76.8,74.02,74.23,137823,0
+CPS.US,D,20181123,000000,73.93,74.885,73.54,73.82,61954,0
+CPS.US,D,20181126,000000,74.55,75.62,72.74,73.91,156341,0
+CPS.US,D,20181127,000000,73.4,73.4,72.26,72.68,141970,0
+CPS.US,D,20181128,000000,72.65,74.64,71.6,74.31,194246,0
+CPS.US,D,20181129,000000,74.04,74.75,72.37,72.65,105995,0
+CPS.US,D,20181130,000000,72.36,73.26,71.55,73.12,249871,0
+CPS.US,D,20181203,000000,74.41,76.52,73.77,74.87,303223,0
+CPS.US,D,20181204,000000,74.44,75.73,70.53,71.39,355686,0
+CPS.US,D,20181206,000000,70.14,71.82,69.15,71,154802,0
+CPS.US,D,20181207,000000,70.73,72,67.1,67.14,214507,0
+CPS.US,D,20181210,000000,66.79,67.14,64.8,66.52,344333,0
+CPS.US,D,20181211,000000,67.94,69.4,65.3,65.52,146292,0
+CPS.US,D,20181212,000000,66.68,67.64,66.13,66.35,175109,0
+CPS.US,D,20181213,000000,66.35,68.13,65.36,65.41,193957,0
+CPS.US,D,20181214,000000,64.63,65.98,64.6,65.08,114128,0
+CPS.US,D,20181217,000000,64.53,65.61,62.8,63.3,235976,0
+CPS.US,D,20181218,000000,63.87,65.1908,63.87,64.31,172234,0
+CPS.US,D,20181219,000000,64.21,65.6,62.02,63.23,238797,0
+CPS.US,D,20181220,000000,63.21,63.84,61.65,61.96,210893,0
+CPS.US,D,20181221,000000,62.19,62.51,60.37,60.57,529949,0
+CPS.US,D,20181224,000000,60.24,60.42,58.09,58.27,105333,0
+CPS.US,D,20181226,000000,58.51,60,56.68,59.97,396561,0
+CPS.US,D,20181227,000000,58.93,60.77,57.955,60.4,246643,0
+CPS.US,D,20181228,000000,60.65,62.29,60.14,60.48,271363,0
+CPS.US,D,20181231,000000,60.84,62.21,59.68,62.12,225048,0
+CPS.US,D,20190102,000000,60.95,64.61,60.58,63.79,237647,0
+CPS.US,D,20190103,000000,63.2,63.685,60.73,61.74,168986,0
+CPS.US,D,20190104,000000,62.76,64.92,62.415,64.15,170757,0
+CPS.US,D,20190107,000000,64.64,67.97,63.6,66.97,214763,0
+CPS.US,D,20190108,000000,68.29,70.23,68.29,69,239579,0
+CPS.US,D,20190109,000000,68.93,70.55,68.39,69.7,130551,0
+CPS.US,D,20190110,000000,68.87,71.495,68.6,71.06,240997,0
+CPS.US,D,20190111,000000,70.63,71.375,68.9,68.9,255725,0
+CPS.US,D,20190114,000000,70.32,72.86,70.32,71.53,200452,0
+CPS.US,D,20190115,000000,71.24,71.24,66.62,70.24,294851,0
+CPS.US,D,20190116,000000,70.38,71.94,70.34,71.02,135479,0
+CPS.US,D,20190117,000000,70.71,72.06,70.36,71.99,170011,0
+CPS.US,D,20190118,000000,72.39,75.51,71.97,74.21,259423,0
+CPS.US,D,20190122,000000,73.57,74.81,72.48,73.59,168384,0
+CPS.US,D,20190123,000000,73.93,74.28,71.24,72.34,97663,0
+CPS.US,D,20190124,000000,72.34,74.27,72.34,73.64,81916,0
+CPS.US,D,20190125,000000,74,75.225,73.52,75.06,111118,0
+CPS.US,D,20190128,000000,74.09,75.67,73.24,74.65,114636,0
+CPS.US,D,20190129,000000,74.26,74.99,73.79,74.09,81229,0
+CPS.US,D,20190130,000000,74.57,75.66,72.95,75.59,99866,0
+CPS.US,D,20190131,000000,75.17,76.6,74.68,76.46,146304,0
+CPS.US,D,20190201,000000,76.46,77.77,75.9,77.2,77183,0
+CPS.US,D,20190204,000000,77.12,77.57,75.42,76.84,116269,0
+CPS.US,D,20190205,000000,77.01,77.01,75.52,75.95,73455,0
+CPS.US,D,20190206,000000,75.85,76.36,75.135,75.2,86605,0
+CPS.US,D,20190207,000000,74.71,74.71,70.76,72.18,161422,0
+CPS.US,D,20190208,000000,71.68,72.11,69.23,69.85,137093,0
+CPS.US,D,20190211,000000,70.06,71.82,69.125,71.41,146286,0
+CPS.US,D,20190212,000000,72,74.2,72,73.87,73822,0
+CPS.US,D,20190213,000000,73.1,75.41,73.1,73.91,113304,0
+CPS.US,D,20190214,000000,72.46,75.06,72.46,74.15,184592,0
+CPS.US,D,20190215,000000,69.84,71.45,61.53,64.56,906587,0
+CPS.US,D,20190219,000000,64.15,65.76,61.63,61.76,397098,0
+CPS.US,D,20190220,000000,61.02,63.13,60.43,62.95,238587,0
+CPS.US,D,20190221,000000,62.83,62.83,61.4515,62.01,159313,0
+CPS.US,D,20190222,000000,62.38,63.21,62.06,63.15,146821,0
+CPS.US,D,20190225,000000,63.43,63.84,63.17,63.22,110768,0
+CPS.US,D,20190226,000000,62.92,63.56,62.45,62.48,124204,0
+CPS.US,D,20190227,000000,62.32,62.6,60.76,60.84,126684,0
+CPS.US,D,20190228,000000,60.77,60.77,59.43,60.11,214837,0
+CPS.US,D,20190301,000000,60.58,62.3371,60.09,62.17,175309,0
+CPS.US,D,20190304,000000,62.37,63.61,62.255,62.86,237115,0
+CPS.US,D,20190305,000000,62.86,62.86,60.86,60.86,121943,0
+CPS.US,D,20190306,000000,60.87,60.87,58.22,58.63,225120,0
+CPS.US,D,20190307,000000,58.54,58.97,56.8,57.04,191385,0
+CPS.US,D,20190308,000000,56.52,57.08,55.48,56.18,153335,0
+CPS.US,D,20190311,000000,56.4,58.52,55.85,58.12,180872,0
+CPS.US,D,20190312,000000,58.16,58.16,56.57,56.91,163353,0
+CPS.US,D,20190313,000000,56.99,57.36,54.84,55.14,140040,0
+CPS.US,D,20190314,000000,54.83,54.83,53.17,53.29,129057,0
+CPS.US,D,20190315,000000,53.39,53.95,52.71,52.88,301839,0
+CPS.US,D,20190318,000000,52.9,53.35,51.93,53.23,242513,0
+CPS.US,D,20190319,000000,53.61,54.35,51.6,52,162517,0
+CPS.US,D,20190320,000000,51.97,52.02,49.5736,50.3,239124,0
+CPS.US,D,20190321,000000,50.11,51.7,50.11,51.1,154685,0
+CPS.US,D,20190322,000000,50.61,50.7,49.465,49.67,213063,0
+CPS.US,D,20190325,000000,49.44,50.42,49.03,49.17,144012,0
+CPS.US,D,20190326,000000,49.28,49.71,47.58,48.16,187252,0
+CPS.US,D,20190327,000000,48.07,49.34,47.56,49.03,214726,0
+CPS.US,D,20190328,000000,49.11,49.46,47.26,47.8,235052,0
+CPS.US,D,20190329,000000,48.06,48.34,46.59,46.96,163446,0
+CPS.US,D,20190401,000000,47.29,49.65,47.29,49.49,269449,0
+CPS.US,D,20190402,000000,49.47,50.63,48.99,49.22,179916,0
+CPS.US,D,20190403,000000,49.93,53.11,49.93,52.33,294933,0
+CPS.US,D,20190404,000000,52.56,54.58,52.4,54.1,151267,0
+CPS.US,D,20190405,000000,54.19,55.31,53.79,54.05,224170,0
+CPS.US,D,20190408,000000,53.83,54.95,53.34,54.86,130274,0
+CPS.US,D,20190409,000000,54.86,54.89,53.62,53.91,130807,0
+CPS.US,D,20190410,000000,54.06,55.7143,53.63,55.22,120519,0
+CPS.US,D,20190411,000000,54.78,55.72,54.33,54.72,163903,0
+CPS.US,D,20190412,000000,54.9,56.89,54.42,56.45,324591,0
+CPS.US,D,20190415,000000,56.61,56.61,55,55.38,133533,0
+CPS.US,D,20190416,000000,55.76,57.56,55.7,57.4,182588,0
+CPS.US,D,20190417,000000,57.5,59.22,57.5,58.68,123747,0
+CPS.US,D,20190418,000000,58.44,59.07,57.5,58.99,183217,0
+CPS.US,D,20190422,000000,58.6,58.6,55.27,55.43,138992,0
+CPS.US,D,20190423,000000,55.36,56.43,54.95,56.33,118594,0
+CPS.US,D,20190424,000000,56.26,56.3337,54.64,55.13,138165,0
+CPS.US,D,20190425,000000,54.57,54.57,50.555,50.73,137612,0
+CPS.US,D,20190426,000000,50.9,51.51,49.62,50.94,261429,0
+CPS.US,D,20190429,000000,50.78,52.17,50.45,51.37,163066,0
+CPS.US,D,20190430,000000,51.22,51.3809,50.31,50.67,225868,0
+CPS.US,D,20190501,000000,50.78,51.04,48.24,48.65,291552,0
+CPS.US,D,20190502,000000,47.61,55.63,47.61,54.02,346472,0
+CPS.US,D,20190503,000000,53.39,54.155,52.22,53.98,268165,0
+CPS.US,D,20190506,000000,53.11,55.93,52.41,55.42,181326,0
+CPS.US,D,20190507,000000,54.59,54.85,51.165,52.25,275278,0
+CPS.US,D,20190508,000000,51.95,52.73,51.51,52.02,252814,0
+CPS.US,D,20190509,000000,51.11,51.16,48.52,50.36,303614,0
+CPS.US,D,20190510,000000,49.97,52.605,49.945,52.54,271329,0
+CPS.US,D,20190513,000000,51.63,51.87,49.31,49.5,208130,0
+CPS.US,D,20190514,000000,49.66,50.04,49.02,49.35,138347,0
+CPS.US,D,20190515,000000,48.67,48.87,46.79,48.35,126298,0
+CPS.US,D,20190516,000000,48.26,48.26,46.17,46.24,149942,0
+CPS.US,D,20190517,000000,45.46,46.46,44.78,45.42,162163,0
+CPS.US,D,20190520,000000,44.88,45.58,43.3,43.53,110877,0
+CPS.US,D,20190521,000000,43.85,43.85,41.76,41.8,267876,0
+CPS.US,D,20190522,000000,41.49,41.64,38.945,39.44,240828,0
+CPS.US,D,20190523,000000,38.99,39.115,37.33,38.32,192539,0
+CPS.US,D,20190524,000000,38.63,39.89,38.45,39.39,237793,0
+CPS.US,D,20190528,000000,39.9,41.23,38.62,40.8,153404,0
+CPS.US,D,20190529,000000,40.31,41.04,39.475,40.75,226038,0
+CPS.US,D,20190530,000000,40.88,42.15,40.4,40.66,143661,0
+CPS.US,D,20190531,000000,39.57,39.675,38.17,38.66,164177,0
+CPS.US,D,20190603,000000,38.58,42.61,38.14,41.6,227203,0
+CPS.US,D,20190604,000000,42.36,43.68,41.91,43.34,160605,0
+CPS.US,D,20190605,000000,43.82,43.88,41.02,42.2,214061,0
+CPS.US,D,20190606,000000,42.05,42.78,40.31,41.18,165113,0
+CPS.US,D,20190607,000000,41.43,43.18,40.995,42.98,165857,0
+CPS.US,D,20190610,000000,43.3,44.81,42.94,43.27,99146,0
+CPS.US,D,20190611,000000,43.78,44.36,41.93,42.25,220679,0
+CPS.US,D,20190612,000000,42.14,42.89,41.19,41.89,239597,0
+CPS.US,D,20190613,000000,39.08,39.66,36.11,39.12,350263,0
+CPS.US,D,20190614,000000,39.28,39.715,38.27,39.49,190684,0
+CPS.US,D,20190617,000000,39.36,41.28,38.87,40.7,142093,0
+CPS.US,D,20190618,000000,40.99,43.53,40.99,41.68,202372,0
+CPS.US,D,20190619,000000,41.61,42.36,41.3,41.56,177442,0
+CPS.US,D,20190620,000000,42.15,42.91,41.15,41.83,137598,0
+CPS.US,D,20190621,000000,41.83,43.01,41.33,42.86,244017,0
+CPS.US,D,20190624,000000,42.85,44.4,42.85,43.72,191936,0
+CPS.US,D,20190625,000000,43.74,44.12,43.008,43.2,169178,0
+CPS.US,D,20190626,000000,43.46,45.365,42.92,44.63,133954,0
+CPS.US,D,20190627,000000,44.67,45.6,43.22,44.81,142368,0
+CPS.US,D,20190628,000000,44.99,45.91,44.68,45.82,206556,0
+CPS.US,D,20190701,000000,46.58,47.98,45.29,45.46,113223,0
+CPS.US,D,20190702,000000,45.54,45.89,44.17,44.64,109593,0
+CPS.US,D,20190703,000000,44.97,45.27,43.85,44.98,69065,0
+CPS.US,D,20190705,000000,44.54,45.85,44.54,45.46,96310,0
+CPS.US,D,20190708,000000,45.16,45.57,43.635,43.7,122203,0
+CPS.US,D,20190709,000000,43.49,43.73,42.65,43.43,156068,0
+CPS.US,D,20190710,000000,43.7,44.05,42.96,43.94,116507,0
+CPS.US,D,20190711,000000,43.97,44.52,41.97,42.1,122984,0
+CPS.US,D,20190712,000000,42.21,45.835,42.21,45.35,158454,0
+CPS.US,D,20190715,000000,45.55,46.785,43.72,46.44,204572,0
+CPS.US,D,20190716,000000,46.07,46.52,44.87,46.1,132491,0
+CPS.US,D,20190717,000000,46.15,46.15,44.57,45.52,97054,0
+CPS.US,D,20190718,000000,45.57,45.8062,44.39,44.75,141717,0
+CPS.US,D,20190719,000000,44.81,47.13,44.81,46.52,156503,0
+CPS.US,D,20190722,000000,46.66,47.45,44.81,45.27,165826,0
+CPS.US,D,20190723,000000,45.8,47.945,45.585,47.51,153213,0
+CPS.US,D,20190724,000000,47.5,50.43,47.3,50.27,362180,0
+CPS.US,D,20190725,000000,50.47,50.47,48.7025,49.11,308080,0
+CPS.US,D,20190726,000000,49.33,50.105,48.17,49.97,192121,0
+CPS.US,D,20190729,000000,49.9,50.41,49.1546,50.08,284940,0
+CPS.US,D,20190730,000000,49.41,49.43,46.52,49.17,269463,0
+CPS.US,D,20190731,000000,49.67,50.78,49.2,49.48,183902,0
+CPS.US,D,20190801,000000,49.51,50.63,47,47.65,257792,0
+CPS.US,D,20190802,000000,43.07,47.74,38.95,44.16,523707,0
+CPS.US,D,20190805,000000,42.7,42.81,39.91,40.72,403545,0
+CPS.US,D,20190806,000000,41.23,41.85,39.12,40.92,383330,0
+CPS.US,D,20190807,000000,40.6,40.6,38.04,39.36,239614,0
+CPS.US,D,20190808,000000,39.67,40.3711,38.16,39.66,295427,0
+CPS.US,D,20190809,000000,39.41,39.41,37.8,37.84,134980,0
+CPS.US,D,20190812,000000,36.91,37.3154,33.55,33.75,230224,0
+CPS.US,D,20190813,000000,34.28,36.56,33.9802,34.84,200623,0
+CPS.US,D,20190814,000000,33.86,33.86,31.96,32.67,171508,0
+CPS.US,D,20190815,000000,32.82,33.23,30.82,31.51,274977,0
+CPS.US,D,20190816,000000,31.88,34.18,31.59,33.48,195157,0
+CPS.US,D,20190819,000000,34.33,34.765,33.71,34.04,209655,0
+CPS.US,D,20190820,000000,33.9,34.0588,32.21,32.61,144711,0
+CPS.US,D,20190821,000000,33.27,34.83,32.83,33.3,167643,0
+CPS.US,D,20190822,000000,33.91,34.81,33.62,34.45,181443,0
+CPS.US,D,20190823,000000,34.25,34.345,32.28,32.88,156313,0
+CPS.US,D,20190826,000000,33.46,33.9737,32.58,33.51,224495,0
+CPS.US,D,20190827,000000,33.86,34.1318,31.71,31.86,168944,0
+CPS.US,D,20190828,000000,31.71,34.32,31.25,34.11,400260,0
+CPS.US,D,20190829,000000,34.79,36.62,34.678,36.33,211292,0
+CPS.US,D,20190830,000000,36.67,37.97,36.33,37.44,288357,0
+CPS.US,D,20190903,000000,36.84,37.12,33.81,35.36,362636,0
+CPS.US,D,20190904,000000,35.99,36.97,35.5,36.39,147811,0
+CPS.US,D,20190905,000000,37.36,39.53,37.36,39.08,233860,0
+CPS.US,D,20190906,000000,39.09,39.71,38.56,39.65,172975,0
+CPS.US,D,20190909,000000,40.01,44.83,39.76,44.62,230596,0
+CPS.US,D,20190910,000000,44.6,46.91,43.75,46.85,230260,0
+CPS.US,D,20190911,000000,47.13,48.46,45.05,48.42,218981,0
+CPS.US,D,20190912,000000,47.92,48.62,45.8,48.18,188372,0
+CPS.US,D,20190913,000000,48.78,49.94,47.9,48.36,187784,0
+CPS.US,D,20190916,000000,48.17,48.535,46.78,47.03,185542,0
+CPS.US,D,20190917,000000,46.65,47.23,45.14,46.86,181962,0
+CPS.US,D,20190918,000000,46.78,47.35,44.67,45.04,179835,0
+CPS.US,D,20190919,000000,45.08,45.62,44.4,44.61,182045,0
+CPS.US,D,20190920,000000,44.14,44.55,41.54,42.58,552298,0
+CPS.US,D,20190923,000000,41.66,43.24,41.335,42.1,162267,0
+CPS.US,D,20190924,000000,42.55,42.94,41.08,41.66,245802,0
+CPS.US,D,20190925,000000,41.65,42.6,41.18,41.9,165063,0
+CPS.US,D,20190926,000000,42.31,43.38,41.005,41.51,170525,0
+CPS.US,D,20190927,000000,41.34,42.16,40.2,40.95,178608,0
+CPS.US,D,20190930,000000,41.1,41.32,39.865,40.88,122742,0
+CPS.US,D,20191001,000000,41.1,42.19,37.95,38.43,185202,0
+CPS.US,D,20191002,000000,37.93,38.34,36.19,37.49,163857,0
+CPS.US,D,20191003,000000,37.24,37.25,35.71,36.78,126891,0
+CPS.US,D,20191004,000000,37.12,37.13,35.89,36.44,152514,0
+CPS.US,D,20191007,000000,36.3,36.58,34.95,35.13,150951,0
+CPS.US,D,20191008,000000,34.39,34.39,33.03,33.05,207602,0
+CPS.US,D,20191009,000000,33.53,33.59,32.96,33.09,209125,0
+CPS.US,D,20191010,000000,33.31,33.86,32.52,32.9,189603,0
+CPS.US,D,20191011,000000,33.81,35.17,33.61,34.72,284738,0
+CPS.US,D,20191014,000000,34.52,35.77,33.77,35.61,203729,0
+CPS.US,D,20191015,000000,35.74,37.59,35.12,36.35,153978,0
+CPS.US,D,20191016,000000,34.93,35.7,32.8605,34.9,327615,0
+CPS.US,D,20191017,000000,34.75,35.15,33.4,33.64,160930,0
+CPS.US,D,20191018,000000,33.37,33.87,33.03,33.51,151203,0
+CPS.US,D,20191021,000000,34.18,34.53,32.4,33.36,310405,0
+CPS.US,D,20191022,000000,33.38,34.56,32.69,34.35,184271,0
+CPS.US,D,20191023,000000,34.15,34.33,33,33.89,199299,0
+CPS.US,D,20191024,000000,34.12,34.12,32.73,32.75,134488,0
+CPS.US,D,20191025,000000,32.72,33.27,32.3,32.49,154792,0
+CPS.US,D,20191028,000000,32.68,33.795,32.18,33.33,353124,0
+CPS.US,D,20191029,000000,33.21,34.15,33,33.87,243387,0
+CPS.US,D,20191030,000000,33.88,33.88,32.81,33.41,192930,0
+CPS.US,D,20191031,000000,33.35,33.35,31.398,31.86,326109,0
+CPS.US,D,20191101,000000,32.25,34.7,31.89,33.7,380851,0
+CPS.US,D,20191104,000000,34.23,35.525,33.99,35.14,451068,0
+CPS.US,D,20191105,000000,35.48,36.845,35.35,36.12,371136,0
+CPS.US,D,20191106,000000,34,39.32,32.38,36.69,425410,0
+CPS.US,D,20191107,000000,37.31,38.6,36.39,37.6,430126,0
+CPS.US,D,20191108,000000,37.48,38.395,36.29,38.37,200750,0
+CPS.US,D,20191111,000000,37.95,38.01,35.92,36.11,176616,0
+CPS.US,D,20191112,000000,36.28,36.425,34.53,34.99,346027,0
+CPS.US,D,20191113,000000,34.5,35.065,33.88,34.5,176396,0
+CPS.US,D,20191114,000000,34.39,34.8,32.63,32.76,182493,0
+CPS.US,D,20191115,000000,32.96,33.11,31.21,31.55,355268,0
+CPS.US,D,20191118,000000,31.19,31.32,29.045,29.89,382716,0
+CPS.US,D,20191119,000000,29.9,30.2656,28.36,28.55,336766,0
+CPS.US,D,20191120,000000,28.26,28.39,26.42,27.04,486837,0
+CPS.US,D,20191121,000000,27,27.62,26.66,26.97,307333,0
+CPS.US,D,20191122,000000,27.26,27.62,26.92,27.33,234513,0
+CPS.US,D,20191125,000000,27.49,29.67,27.34,29.54,288764,0
+CPS.US,D,20191126,000000,29.35,29.74,28.32,28.9,241386,0
+CPS.US,D,20191127,000000,28.88,30.09,28.52,29.32,278326,0
+CPS.US,D,20191129,000000,29.2,29.28,28.09,28.43,199566,0
+CPS.US,D,20191202,000000,28.58,29.9,28.38,28.71,267704,0
+CPS.US,D,20191203,000000,28.11,28.55,27.26,28.4,274074,0
+CPS.US,D,20191204,000000,28.69,29.47,27.82,27.9,247106,0
+CPS.US,D,20191205,000000,28.16,28.375,27.21,27.85,217801,0
+CPS.US,D,20191206,000000,28.33,29.73,28.33,29.1,203576,0
+CPS.US,D,20191209,000000,28.89,29.44,28.05,28.99,252487,0
+CPS.US,D,20191210,000000,29.1,29.1,27.83,27.9,198463,0
+CPS.US,D,20191211,000000,27.92,28.195,27.2175,27.78,222906,0
+CPS.US,D,20191212,000000,27.8,30.05,27.6,29.84,192489,0
+CPS.US,D,20191213,000000,29.84,30.54,28.24,28.85,320527,0
+CPS.US,D,20191216,000000,29.32,30.605,29.24,29.29,364819,0
+CPS.US,D,20191217,000000,29.3,30.54,29.16,30.48,280408,0
+CPS.US,D,20191218,000000,30.62,31.7,30.5,31.21,189724,0
+CPS.US,D,20191219,000000,31.27,31.82,30.68,31.44,211928,0
+CPS.US,D,20191220,000000,31.49,33.58,31.1,33.25,863737,0
+CPS.US,D,20191223,000000,33.37,34.01,32.62,33.24,310741,0
+CPS.US,D,20191224,000000,33.21,33.43,32.79,33.13,98426,0
+CPS.US,D,20191226,000000,33.22,33.41,32.57,32.89,245109,0
+CPS.US,D,20191227,000000,32.99,33.17,32.35,32.42,158708,0
+CPS.US,D,20191230,000000,32.66,32.87,32.04,32.21,127082,0
+CPS.US,D,20191231,000000,32.08,33.44,31.91,33.16,187278,0
+CPS.US,D,20200102,000000,33.74,33.9,33,33.88,209582,0
+CPS.US,D,20200103,000000,32.88,32.97,31.51,31.64,211968,0
+CPS.US,D,20200106,000000,31.14,32.045,30.81,31.72,198345,0
+CPS.US,D,20200107,000000,31.5,31.88,30.61,31.14,261919,0
+CPS.US,D,20200108,000000,31.2,31.55,30.74,31.36,408603,0
+CPS.US,D,20200109,000000,31.19,31.6075,30.04,30.12,223416,0
+CPS.US,D,20200110,000000,30.16,30.16,29.31,29.41,199886,0
+CPS.US,D,20200113,000000,29.41,29.41,28.44,29.11,171057,0
+CPS.US,D,20200114,000000,29.13,30.04,28.85,29.4,102348,0
+CPS.US,D,20200115,000000,29.11,29.55,28.79,29.07,163935,0
+CPS.US,D,20200116,000000,29.38,30.82,29.38,30.51,109161,0
+CPS.US,D,20200117,000000,30.71,31.32,30.31,31.07,156734,0
+CPS.US,D,20200121,000000,30.78,31.26,30.25,31,171236,0
+CPS.US,D,20200122,000000,31.13,32.55,31.01,31.95,213755,0
+CPS.US,D,20200123,000000,31.7,32.235,30.84,32.11,239533,0
+CPS.US,D,20200124,000000,32.24,32.24,29.14,29.36,219281,0
+CPS.US,D,20200127,000000,28.16,28.5,27.6,27.73,216038,0
+CPS.US,D,20200128,000000,28.17,28.99,27.47,27.86,188830,0
+CPS.US,D,20200129,000000,28.21,29.67,28.21,28.79,175450,0
+CPS.US,D,20200130,000000,28.25,28.69,27.33,28.2,112114,0
+CPS.US,D,20200131,000000,27.74,27.84,26.26,26.52,198198,0
+CPS.US,D,20200203,000000,26.5,27,25.81,26.53,251876,0
+CPS.US,D,20200204,000000,26.75,27.08,26.14,26.23,295762,0
+CPS.US,D,20200205,000000,26.83,27.73,26.58,27.71,274307,0
+CPS.US,D,20200206,000000,27.97,27.97,26.61,26.65,125963,0
+CPS.US,D,20200207,000000,26.33,26.33,24.9,25.09,190430,0
+CPS.US,D,20200210,000000,24.96,25.04,23.89,23.96,200016,0
+CPS.US,D,20200211,000000,24.15,24.62,23.78,24.41,186890,0
+CPS.US,D,20200212,000000,24.82,25.655,24.54,25.08,114092,0
+CPS.US,D,20200213,000000,24.76,25.22,24.475,25.19,85195,0
+CPS.US,D,20200214,000000,25.24,25.44,23.8,23.81,111711,0
+CPS.US,D,20200218,000000,23.77,24.15,21.54,22.31,251441,0
+CPS.US,D,20200219,000000,22.37,22.37,20.89,21.01,277264,0
+CPS.US,D,20200220,000000,20.91,21.95,20.42,21.64,319409,0
+CPS.US,D,20200221,000000,21.41,21.41,20.05,20.56,190639,0
+CPS.US,D,20200224,000000,19.74,20.26,18.74,19.83,343088,0
+CPS.US,D,20200225,000000,18.39,19.56,17.76,17.92,587561,0
+CPS.US,D,20200226,000000,18.21,18.43,17.42,17.85,408345,0
+CPS.US,D,20200227,000000,17.35,18,16.42,16.69,408794,0
+CPS.US,D,20200228,000000,16.19,17.33,16.0384,17.28,410587,0
+CPS.US,D,20200302,000000,17.31,17.4,15.09,15.37,323449,0
+CPS.US,D,20200303,000000,15.26,15.6,13.46,13.7,478349,0
+CPS.US,D,20200304,000000,14.2,16.17,13.58,16.17,417410,0
+CPS.US,D,20200305,000000,15.67,15.84,14.18,14.96,375967,0
+CPS.US,D,20200306,000000,14.73,15.84,14.49,14.9,420548,0
+CPS.US,D,20200309,000000,14.4,14.46,13.05,13.95,374107,0
+CPS.US,D,20200310,000000,14.85,15.4,13.975,15.3,324390,0
+CPS.US,D,20200311,000000,14.64,15.3,14.13,14.31,316194,0
+CPS.US,D,20200312,000000,12.81,13.07,11.325,12.39,396690,0
+CPS.US,D,20200313,000000,13.38,15.3,12.81,15.28,408910,0
+CPS.US,D,20200316,000000,14.78,14.78,12.44,13.13,510582,0
+CPS.US,D,20200317,000000,13.41,13.54,11.68,11.81,454376,0
+CPS.US,D,20200318,000000,11.06,12.12,8.14,8.16,423432,0
+CPS.US,D,20200319,000000,8.12,9.24,6.64,8.91,447655,0
+CPS.US,D,20200320,000000,9.3,10.24,8.71,9.48,684083,0
+CPS.US,D,20200323,000000,9.57,10.29,8.85,10.1,279296,0
+CPS.US,D,20200324,000000,10.6,11.6,10.3,10.57,328117,0
+CPS.US,D,20200325,000000,10.83,11.21,9.7,10.6,461931,0
+CPS.US,D,20200326,000000,10.55,11.3062,10.31,11.12,743941,0
+CPS.US,D,20200327,000000,10.57,10.7763,9.75,9.95,174543,0
+CPS.US,D,20200330,000000,9.76,10.19,8.48,8.97,477169,0
+CPS.US,D,20200331,000000,8.91,10.35,8.9,10.27,486693,0
+CPS.US,D,20200401,000000,9.82,10.01,9.09,9.53,315307,0
+CPS.US,D,20200402,000000,9.53,10.32,9.01,9.35,356727,0
+CPS.US,D,20200403,000000,9.29,9.605,8.61,9.39,317453,0
+CPS.US,D,20200406,000000,10.03,11.96,9.94,11.1,427434,0
+CPS.US,D,20200407,000000,11.74,12.575,10.57,11.07,367831,0
+CPS.US,D,20200408,000000,11.45,13.0309,11.14,12.61,272279,0
+CPS.US,D,20200409,000000,13.14,14.14,12.7522,13.08,395989,0
+CPS.US,D,20200413,000000,12.98,13.16,11.715,12.52,174655,0
+CPS.US,D,20200414,000000,12.84,13.57,12.3,12.84,148029,0
+CPS.US,D,20200415,000000,11.99,11.99,11.16,11.42,239481,0
+CPS.US,D,20200416,000000,11.37,11.55,11,11.21,157417,0
+CPS.US,D,20200417,000000,11.6,12.27,11.05,11.16,275414,0
+CPS.US,D,20200420,000000,11.05,11.1,10.02,10.16,330405,0
+CPS.US,D,20200421,000000,9.77,11.01,9.7,10.42,183343,0
+CPS.US,D,20200422,000000,10.76,10.87,9.63,9.71,191900,0
+CPS.US,D,20200423,000000,9.81,10.55,9.81,10.15,163643,0
+CPS.US,D,20200424,000000,10.36,10.67,10,10.31,154620,0
+CPS.US,D,20200427,000000,10.53,11.4,10.32,11.21,188437,0
+CPS.US,D,20200428,000000,11.56,11.7254,10.76,10.89,186085,0
+CPS.US,D,20200429,000000,11.36,14.66,11.36,13.82,323804,0
+CPS.US,D,20200430,000000,13.5,13.5,11.91,12.85,339647,0
+CPS.US,D,20200501,000000,12.25,12.47,10.95,11.24,299651,0
+CPS.US,D,20200504,000000,10.82,11.53,10.55,10.84,195863,0
+CPS.US,D,20200505,000000,11.15,11.38,10.01,10.12,274029,0
+CPS.US,D,20200506,000000,10.39,10.705,9.84,10.25,151449,0
+CPS.US,D,20200507,000000,10.52,10.71,9.88,10.01,172398,0
+CPS.US,D,20200508,000000,10.77,11.8,10.515,11.63,362766,0
+CPS.US,D,20200511,000000,11.43,11.9,10.64,11.79,266545,0
+CPS.US,D,20200512,000000,11.81,12.34,10.87,11.04,299465,0
+CPS.US,D,20200513,000000,10.84,10.84,9.01,9.08,430660,0
+CPS.US,D,20200514,000000,8.81,9.24,8.25,9.13,354382,0
+CPS.US,D,20200515,000000,9.05,9.8,8.75,9.58,265486,0
+CPS.US,D,20200518,000000,10.24,11.2926,10.24,11.24,319805,0
+CPS.US,D,20200519,000000,11.12,11.27,10.18,10.25,240915,0
+CPS.US,D,20200520,000000,10.53,10.74,9.63,9.69,238758,0
+CPS.US,D,20200521,000000,9.81,10.01,9.41,9.45,253215,0
+CPS.US,D,20200522,000000,9.46,9.98,8.91,9.78,192667,0
+CPS.US,D,20200526,000000,10.41,11.52,10.41,11.33,337341,0
+CPS.US,D,20200527,000000,11.92,12.88,11.49,12.84,267196,0
+CPS.US,D,20200528,000000,12.75,12.75,11.67,11.81,241223,0
+CPS.US,D,20200529,000000,11.49,11.58,10.28,10.49,480273,0
+CPS.US,D,20200601,000000,10.6,11.18,10.3935,10.95,228331,0
+CPS.US,D,20200602,000000,11.21,11.97,11.0267,11.74,273068,0
+CPS.US,D,20200603,000000,12.12,13.61,12.11,13.13,293804,0
+CPS.US,D,20200604,000000,12.95,14.81,12.92,14.77,294437,0
+CPS.US,D,20200605,000000,16.12,18.235,16.08,17.74,615770,0
+CPS.US,D,20200608,000000,18.5,19.4,18.31,19.33,372561,0
+CPS.US,D,20200609,000000,18.58,18.95,17.92,18.5,295921,0
+CPS.US,D,20200610,000000,18.27,18.27,15.86,16.05,408749,0
+CPS.US,D,20200611,000000,14.69,15.53,13.75,14.49,336541,0
+CPS.US,D,20200612,000000,15.84,16.19,14.83,15.82,166305,0
+CPS.US,D,20200615,000000,14.91,15.66,14.676,15.37,202085,0
+CPS.US,D,20200616,000000,16.34,16.6,14.68,15.08,247601,0
+CPS.US,D,20200617,000000,15.1,15.1,14.1,14.41,324960,0
+CPS.US,D,20200618,000000,13.95,14.17,13.45,13.87,343562,0
+CPS.US,D,20200619,000000,14.11,15.06,13.885,14.12,582184,0
+CPS.US,D,20200622,000000,14.15,14.15,12.76,13.43,434530,0
+CPS.US,D,20200623,000000,13.81,13.93,13.35,13.49,359662,0
+CPS.US,D,20200624,000000,13.13,13.3,12.36,12.52,342923,0
+CPS.US,D,20200625,000000,12.52,13.16,12.27,12.98,341444,0
+CPS.US,D,20200626,000000,12.79,13.025,12.22,12.54,487619,0
+CPS.US,D,20200629,000000,12.9,14.11,12.83,14.11,240558,0
+CPS.US,D,20200630,000000,13.93,14.23,13.1,13.25,244854,0
+CPS.US,D,20200701,000000,13.27,13.84,12.44,12.55,261747,0
+CPS.US,D,20200702,000000,13.04,13.52,12.21,12.25,268942,0
+CPS.US,D,20200706,000000,12.32,12.545,11.5394,12.39,263873,0
+CPS.US,D,20200707,000000,12.04,12.15,11.69,11.72,198797,0
+CPS.US,D,20200708,000000,11.6,11.89,11.03,11.17,497937,0
+CPS.US,D,20200709,000000,11.09,11.15,9.925,10.02,563722,0
+CPS.US,D,20200710,000000,9.97,11.44,9.96,11.27,356672,0
+CPS.US,D,20200713,000000,11.32,11.46,10.39,10.41,402309,0
+CPS.US,D,20200714,000000,10.38,11.25,10.13,11.06,423182,0
+CPS.US,D,20200715,000000,11.59,12.12,11.37,11.72,405695,0
+CPS.US,D,20200716,000000,11.54,11.765,11.17,11.31,152038,0
+CPS.US,D,20200717,000000,11.22,11.42,10.84,11.18,198048,0
+CPS.US,D,20200720,000000,11.05,11.36,10.87,11.32,256078,0
+CPS.US,D,20200721,000000,11.62,12.1,11.56,12.09,248085,0
+CPS.US,D,20200722,000000,11.93,12.28,11.82,12.02,136426,0
+CPS.US,D,20200723,000000,11.97,12.5,11.95,12.17,127870,0
+CPS.US,D,20200724,000000,11.99,12.19,11.7382,11.94,131856,0
+CPS.US,D,20200727,000000,11.87,11.925,11.27,11.3,132622,0
+CPS.US,D,20200728,000000,11.28,11.5763,10.95,11.38,150449,0
+CPS.US,D,20200729,000000,11.45,12.09,11.4,12.05,130031,0
+CPS.US,D,20200730,000000,11.61,11.695,10.8,11.38,273099,0
+CPS.US,D,20200731,000000,11.23,11.36,10.65,10.71,200802,0
+CPS.US,D,20200803,000000,10.84,11.5,10.425,11.4,185181,0
+CPS.US,D,20200804,000000,11.55,12.98,11.49,12.93,192137,0
+CPS.US,D,20200805,000000,12.5,13.29,11.89,12.24,407080,0
+CPS.US,D,20200806,000000,12.33,13.08,12.16,12.49,196692,0
+CPS.US,D,20200807,000000,12.43,13.3,12.18,13.22,220337,0
+CPS.US,D,20200810,000000,13.3,15.125,13.3,14.98,334976,0
+CPS.US,D,20200811,000000,15.37,16.08,15.34,15.54,241939,0
+CPS.US,D,20200812,000000,15.99,15.99,15.18,15.54,96555,0
+CPS.US,D,20200813,000000,15.29,16.18,15.14,15.76,170032,0
+CPS.US,D,20200814,000000,15.5,16.38,15.5,16.07,177345,0
+CPS.US,D,20200817,000000,16.05,16.05,15.34,15.6,156462,0
+CPS.US,D,20200818,000000,15.5,16.1,15.1,15.15,126919,0
+CPS.US,D,20200819,000000,15.05,15.73,15,15.46,216938,0
+CPS.US,D,20200820,000000,15.13,15.77,14.87,15.73,226622,0
+CPS.US,D,20200821,000000,15.47,15.96,15.22,15.46,220574,0
+CPS.US,D,20200824,000000,15.76,16.68,15.35,16.57,199861,0
+CPS.US,D,20200825,000000,16.81,17.39,16.435,16.75,172442,0
+CPS.US,D,20200826,000000,16.86,17.17,16.25,16.56,182124,0
+CPS.US,D,20200827,000000,16.6,17.44,16.47,17.11,273418,0
+CPS.US,D,20200828,000000,17.32,18.57,16.92,18.46,290979,0
+CPS.US,D,20200831,000000,18.07,18.35,17.64,18.12,226064,0
+CPS.US,D,20200901,000000,17.87,17.96,17.05,17.36,193052,0
+CPS.US,D,20200902,000000,17.21,17.66,17.2,17.57,149772,0
+CPS.US,D,20200903,000000,17.57,18.15,16.46,16.52,145989,0
+CPS.US,D,20200904,000000,17.01,17.1,16.05,16.99,186813,0
+CPS.US,D,20200908,000000,16.76,16.785,15.99,16.11,179223,0
+CPS.US,D,20200909,000000,16.11,16.26,15.35,15.51,178377,0
+CPS.US,D,20200910,000000,15.72,15.82,15.3,15.33,129160,0
+CPS.US,D,20200911,000000,15.31,15.45,14.84,15.02,162679,0
+CPS.US,D,20200914,000000,15.21,15.51,14.82,15.32,125492,0
+CPS.US,D,20200915,000000,15.31,15.58,14.8,14.9,139256,0
+CPS.US,D,20200916,000000,14.92,15.43,14.31,15.05,243989,0
+CPS.US,D,20200917,000000,14.82,15.62,14.46,15.44,198465,0
+CPS.US,D,20200918,000000,15.55,16.22,15.34,16.05,347616,0
+CPS.US,D,20200921,000000,15.44,15.583,14.16,14.35,301390,0
+CPS.US,D,20200922,000000,14.56,14.635,13.915,14.07,222248,0
+CPS.US,D,20200923,000000,14.18,14.34,13.13,13.29,202355,0
+CPS.US,D,20200924,000000,13.2,13.74,12.86,13.31,209774,0
+CPS.US,D,20200925,000000,13.12,13.84,13.08,13.63,139242,0
+CPS.US,D,20200928,000000,13.99,14.34,13.54,13.63,218278,0
+CPS.US,D,20200929,000000,13.44,13.47,12.52,13.11,296162,0
+CPS.US,D,20200930,000000,13.16,13.855,12.98,13.21,226413,0
+CPS.US,D,20201001,000000,13.44,13.65,12.62,13.28,209207,0
+CPS.US,D,20201002,000000,12.8,14.4262,12.69,14.27,187407,0
+CPS.US,D,20201005,000000,14.54,15.37,14.49,15.27,146978,0
+CPS.US,D,20201006,000000,15.59,16.3,15.35,15.41,155625,0
+CPS.US,D,20201007,000000,15.62,16.36,15.62,16.12,118662,0
+CPS.US,D,20201008,000000,16.36,16.84,15.86,16.76,87767,0
+CPS.US,D,20201009,000000,16.89,17.25,16.42,16.5,157343,0
+CPS.US,D,20201012,000000,16.55,17.03,16.27,16.35,130222,0
+CPS.US,D,20201013,000000,16.17,16.17,15.34,15.66,214834,0
+CPS.US,D,20201014,000000,15.85,15.85,15.33,15.38,85377,0
+CPS.US,D,20201015,000000,15.09,15.35,14.75,15.28,99557,0
+CPS.US,D,20201016,000000,15.31,16.08,15.22,15.55,72728,0
+CPS.US,D,20201019,000000,15.59,15.9,15.415,15.82,124831,0
+CPS.US,D,20201020,000000,16.11,16.96,16.11,16.82,129384,0
+CPS.US,D,20201021,000000,16.88,17.17,16.5,17.06,84606,0
+CPS.US,D,20201022,000000,17.2,18.09,17.2,17.7,128274,0
+CPS.US,D,20201023,000000,17.95,18.385,17.8,18.23,127142,0
+CPS.US,D,20201026,000000,17.71,17.9666,16.83,17.1,84683,0
+CPS.US,D,20201027,000000,16.98,16.99,16.38,16.6,160046,0
+CPS.US,D,20201028,000000,16.01,16.45,15.74,16.09,157096,0
+CPS.US,D,20201029,000000,15.94,17.1,15.85,16.12,94806,0
+CPS.US,D,20201030,000000,16.05,16.12,15.43,15.69,99618,0
+CPS.US,D,20201102,000000,15.75,16.43,15.7,16.29,95733,0
+CPS.US,D,20201103,000000,16.7,17.98,16.7,17.9,214569,0
+CPS.US,D,20201104,000000,17.3,17.79,16.37,17.6,214024,0
+CPS.US,D,20201105,000000,17.55,20.41,17.55,20.04,342933,0
+CPS.US,D,20201106,000000,23.74,28.75,23,27.9,1146933,0
+CPS.US,D,20201109,000000,29.8,33.17,28.01,32.32,733993,0
+CPS.US,D,20201110,000000,32.3,34,31.71,33.63,642226,0
+CPS.US,D,20201111,000000,33.75,33.75,32.13,32.84,393252,0
+CPS.US,D,20201112,000000,32.12,32.6,31.39,32,365052,0
+CPS.US,D,20201113,000000,32.45,34.4114,32.45,34.2,240749,0
+CPS.US,D,20201116,000000,35.5,36.7,34.38,36.55,248995,0
+CPS.US,D,20201117,000000,35.89,38.5999,35.485,37.79,272304,0
+CPS.US,D,20201118,000000,38.48,41.85,38.13,39.16,483594,0
+CPS.US,D,20201119,000000,38.99,39.27,35.27,36.75,204403,0
+CPS.US,D,20201120,000000,36.57,37.13,36.02,36.06,107318,0
+CPS.US,D,20201123,000000,37,37.115,35.85,35.99,192353,0
+CPS.US,D,20201124,000000,36.96,40.55,35.8,39.14,297719,0
+CPS.US,D,20201125,000000,38.54,38.79,36,38.08,145034,0
+CPS.US,D,20201127,000000,37.93,38,36.54,36.84,71345,0
+CPS.US,D,20201130,000000,36.6,37.34,33.82,33.92,196346,0
+CPS.US,D,20201201,000000,35.39,36.64,34.94,36.52,238643,0
+CPS.US,D,20201202,000000,36.16,36.635,34.4101,36.41,176710,0
+CPS.US,D,20201203,000000,36.47,38.83,35.65,38.25,170965,0
+CPS.US,D,20201204,000000,38.69,41.17,38.69,41.13,143523,0
+CPS.US,D,20201207,000000,41.11,41.13,39.51,39.69,176894,0
+CPS.US,D,20201208,000000,39.06,40.31,38.9308,39.29,125458,0
+CPS.US,D,20201209,000000,39.86,40.61,37.89,38.94,156434,0
+CPS.US,D,20201210,000000,38.13,39.16,37.61,38.41,91326,0
+CPS.US,D,20201211,000000,37.53,37.8795,33.97,35.23,170138,0
+CPS.US,D,20201214,000000,36.38,36.38,32.22,32.37,314582,0
+CPS.US,D,20201215,000000,33.17,33.8,32.02,33.05,156415,0
+CPS.US,D,20201216,000000,33.3,34.39,32.25,34.15,183174,0
+CPS.US,D,20201217,000000,34.2,34.79,33.38,34.74,131442,0
+CPS.US,D,20201218,000000,34.74,34.84,33.55,34.84,462317,0
+CPS.US,D,20201221,000000,33.82,34.665,32.2401,34.51,89179,0
+CPS.US,D,20201222,000000,34.59,35,34.03,34.61,71447,0
+CPS.US,D,20201223,000000,35.41,37.0877,35.24,36.65,107727,0
+CPS.US,D,20201224,000000,36.87,36.87,35,35.97,58222,0
+CPS.US,D,20201228,000000,36.78,37.5,35.48,35.56,84382,0
+CPS.US,D,20201229,000000,35.48,35.48,33,33.61,78818,0
+CPS.US,D,20201230,000000,33.92,34.61,33.61,34.31,91123,0
+CPS.US,D,20201231,000000,34.41,35.36,34.27,34.67,85926,0
+CPS.US,D,20210104,000000,35.36,35.36,32.76,33.01,102106,0
+CPS.US,D,20210105,000000,33.06,35.69,33.06,35.48,106148,0
+CPS.US,D,20210106,000000,36.23,38.36,35.96,37.1,179600,0
+CPS.US,D,20210107,000000,37.39,38.17,36.64,37.24,154759,0
+CPS.US,D,20210108,000000,37.34,37.92,36.09,37.46,75449,0
+CPS.US,D,20210111,000000,36.7,42.88,36.7,42.14,319048,0
+CPS.US,D,20210112,000000,42.45,43.01,40.93,41.91,249176,0
+CPS.US,D,20210113,000000,42,42.38,40.5,40.97,150319,0
+CPS.US,D,20210114,000000,41.36,42.07,40.6901,41.9,123337,0
+CPS.US,D,20210115,000000,41.1,41.1,39.02,40.04,125739,0
+CPS.US,D,20210119,000000,41,42.9096,37.92,38.62,118876,0
+CPS.US,D,20210120,000000,38.81,39.8,37.96,39.3,99828,0
+CPS.US,D,20210121,000000,39.3,39.3,37.13,37.39,83523,0
+CPS.US,D,20210122,000000,36.75,36.75,33.5,34.85,163631,0
+CPS.US,D,20210125,000000,34.41,34.55,31.85,34.11,173310,0
+CPS.US,D,20210126,000000,34.1,34.27,31.51,32.14,117205,0
+CPS.US,D,20210127,000000,31.13,31.43,29.51,30.38,155771,0
+CPS.US,D,20210128,000000,30.91,31.6,29.64,31.31,94684,0
+CPS.US,D,20210129,000000,31.1,32.05,30.47,30.51,118032,0
+CPS.US,D,20210201,000000,31.1,33.64,30.59,33.47,113313,0
+CPS.US,D,20210202,000000,34.05,35.13,32.92,33.95,139200,0
+CPS.US,D,20210203,000000,33.99,34.99,33.9,34.99,88596,0
+CPS.US,D,20210204,000000,35.27,36.35,35.27,35.87,105679,0
+CPS.US,D,20210205,000000,36.37,36.37,32.97,35.23,336676,0
+CPS.US,D,20210208,000000,35.62,38.18,35.2785,37.83,157499,0
+CPS.US,D,20210209,000000,37.74,40.24,36.3,40.19,187693,0
+CPS.US,D,20210210,000000,40.5,41.54,40,41.02,173564,0
+CPS.US,D,20210211,000000,41.11,42.51,39.71,41.18,108768,0
+CPS.US,D,20210212,000000,40.72,41.27,35.9402,37.19,169804,0
+CPS.US,D,20210216,000000,36.96,38.59,36.96,37.28,94355,0
+CPS.US,D,20210217,000000,36.75,37.6493,35.64,36.7,129417,0
+CPS.US,D,20210218,000000,35.74,35.98,28.82,32.68,524717,0
+CPS.US,D,20210219,000000,33,35.79,32.82,34.59,334850,0
+CPS.US,D,20210222,000000,34.59,38.9862,34.18,37.21,212705,0
+CPS.US,D,20210223,000000,36.63,36.69,34.4,36.53,106566,0
+CPS.US,D,20210224,000000,36.53,38.95,36.1,38.88,97409,0
+CPS.US,D,20210225,000000,38.88,38.88,35.34,35.92,133655,0
+CPS.US,D,20210226,000000,36.18,36.91,33.785,35.82,178846,0
+CPS.US,D,20210301,000000,36.97,38.7,36.86,37.84,100876,0
+CPS.US,D,20210302,000000,37.77,38.515,37.19,37.32,83245,0
+CPS.US,D,20210303,000000,37.63,40.34,37.63,38.36,121371,0
+CPS.US,D,20210304,000000,37.98,38.69,34.66,36.39,138596,0
+CPS.US,D,20210305,000000,37.34,37.34,33.27,37.16,128876,0
+CPS.US,D,20210308,000000,37.57,38.39,36.45,36.84,120097,0
+CPS.US,D,20210309,000000,37.89,38.12,36.23,36.76,137204,0
+CPS.US,D,20210310,000000,37.24,39.24,36.94,38.92,157974,0
+CPS.US,D,20210311,000000,39.22,43.48,39.09,43.3,144950,0
+CPS.US,D,20210312,000000,43.33,47.36,43.33,47.12,153882,0
+CPS.US,D,20210315,000000,47.07,47.85,44.49,45.8,113403,0
+CPS.US,D,20210316,000000,45.01,45.01,42.7,43.3,89769,0
+CPS.US,D,20210317,000000,42.65,44.89,42.12,44.55,128143,0
+CPS.US,D,20210318,000000,44.34,44.61,40.44,40.55,85524,0
+CPS.US,D,20210319,000000,40.51,41.98,38.93,41.42,361227,0
+CPS.US,D,20210322,000000,41.02,43.46,37.68,38.08,125702,0
+CPS.US,D,20210323,000000,36.86,37.52,34.53,34.59,87393,0
+CPS.US,D,20210324,000000,35.32,36.1562,31.92,32.05,117579,0
+CPS.US,D,20210325,000000,31.18,34.84,30.93,34.71,124224,0
+CPS.US,D,20210326,000000,35.55,35.98,33.8,34.88,90383,0
+CPS.US,D,20210329,000000,34.25,35.11,32.52,32.52,185017,0
+CPS.US,D,20210330,000000,32.77,35.235,32.47,34.77,97926,0
+CPS.US,D,20210331,000000,35.2,37.065,35.09,36.32,221184,0
+CPS.US,D,20210401,000000,36.59,36.59,34.06,35,164091,0
+CPS.US,D,20210405,000000,35.99,36.8,34.83,36.46,104499,0
+CPS.US,D,20210406,000000,36.32,36.8699,34.99,35.19,59013,0
+CPS.US,D,20210407,000000,35.39,35.82,34.32,34.75,113197,0
+CPS.US,D,20210408,000000,34.92,35.3,33.3,34.93,107165,0
+CPS.US,D,20210409,000000,34.82,34.82,32.36,32.53,108024,0
+CPS.US,D,20210412,000000,32.71,33.07,31.36,32.97,141508,0
+CPS.US,D,20210413,000000,33,33,31.6,32.5,91862,0
+CPS.US,D,20210414,000000,32.84,34.58,32.71,33.64,66588,0
+CPS.US,D,20210415,000000,33.97,33.975,32.53,33.53,85248,0
+CPS.US,D,20210416,000000,34.01,34.35,32.32,32.33,72525,0
+CPS.US,D,20210419,000000,32.27,32.7,30.31,32.32,174334,0
+CPS.US,D,20210420,000000,31.87,31.87,29.4,29.71,137346,0
+CPS.US,D,20210421,000000,29.71,31.2,28.97,30.98,72833,0
+CPS.US,D,20210422,000000,31.4,31.85,30.12,30.32,72153,0
+CPS.US,D,20210423,000000,30.69,32.54,30.04,31.45,94225,0
+CPS.US,D,20210426,000000,32.06,32.96,31.62,32.25,61370,0
+CPS.US,D,20210427,000000,32.13,33.11,31.96,32.39,75447,0
+CPS.US,D,20210428,000000,32.29,33.01,31.92,32.72,62544,0
+CPS.US,D,20210429,000000,32.94,32.94,30.15,30.25,99752,0
+CPS.US,D,20210430,000000,29.77,30.28,28.78,29.04,103471,0
+CPS.US,D,20210503,000000,29.31,30.17,28.57,29.71,187221,0
+CPS.US,D,20210504,000000,29.33,29.33,26.67,28.49,183224,0
+CPS.US,D,20210505,000000,28.86,30.1,28.85,29.29,65632,0
+CPS.US,D,20210506,000000,29.05,29.51,27.8,28.61,77513,0
+CPS.US,D,20210507,000000,30,35.9499,29.96,34.88,485782,0
+CPS.US,D,20210510,000000,35.14,36.4,30.455,30.65,210018,0
+CPS.US,D,20210511,000000,28.89,32.08,28.89,31.47,133453,0
+CPS.US,D,20210512,000000,30.55,31.3,28.54,28.91,110435,0
+CPS.US,D,20210513,000000,29.45,31.13,28.7681,30.35,171180,0
+CPS.US,D,20210514,000000,30.6,31.43,29.88,30.93,73833,0
+CPS.US,D,20210517,000000,30.52,32.02,29.94,31.69,89083,0
+CPS.US,D,20210518,000000,32,32.01,30.3,30.33,70051,0
+CPS.US,D,20210519,000000,29.39,30.82,29.01,29.4,65995,0
+CPS.US,D,20210520,000000,29.49,29.87,28.53,29.62,62233,0
+CPS.US,D,20210521,000000,30.17,30.49,29.345,29.62,72444,0
+CPS.US,D,20210524,000000,30.2,30.2,28.74,29.41,60887,0
+CPS.US,D,20210525,000000,29.53,30.8399,27.96,28.04,90584,0
+CPS.US,D,20210526,000000,28.01,30,27.81,29.52,86833,0
+CPS.US,D,20210527,000000,30.41,30.995,29.72,29.96,79662,0
+CPS.US,D,20210528,000000,30.42,30.57,29.22,29.76,68033,0
+CPS.US,D,20210601,000000,30.4,32.33,29.71,32.2,183287,0
+CPS.US,D,20210602,000000,32.06,32.06,30.09,30.27,123474,0
+CPS.US,D,20210603,000000,30.07,31.61,29.31,31.3,97977,0
+CPS.US,D,20210604,000000,31.6,31.83,30.32,30.93,59016,0
+CPS.US,D,20210607,000000,31,31.81,30.87,31.73,52134,0
+CPS.US,D,20210608,000000,31.67,32.46,31.33,31.83,68508,0
+CPS.US,D,20210609,000000,31.99,32.47,30.96,31.1,61058,0
+CPS.US,D,20210610,000000,31.07,31.56,30.9,31.27,88706,0
+CPS.US,D,20210611,000000,31.37,32.01,31.25,31.81,49079,0
+CPS.US,D,20210614,000000,32.17,32.17,31.29,31.64,87451,0
+CPS.US,D,20210615,000000,31.57,31.995,30.63,30.93,119694,0
+CPS.US,D,20210616,000000,30.54,31.61,29.675,31.37,121609,0
+CPS.US,D,20210617,000000,31.23,31.515,29.21,30.02,122470,0
+CPS.US,D,20210618,000000,29.23,29.53,28.37,28.83,281484,0
+CPS.US,D,20210621,000000,29.65,30.37,28.99,29.45,102611,0
+CPS.US,D,20210622,000000,29.12,29.7,28.785,29.19,52553,0
+CPS.US,D,20210623,000000,29.1,29.49,28.48,28.5,156036,0
+CPS.US,D,20210624,000000,28.98,29.17,28.5,28.59,127550,0
+CPS.US,D,20210625,000000,28.6,29.9,27.89,27.91,222969,0
+CPS.US,D,20210628,000000,27.85,27.94,26.245,27.29,221485,0
+CPS.US,D,20210629,000000,27.49,28.32,27.22,27.93,102588,0
+CPS.US,D,20210630,000000,27.61,29.035,27.61,29,169645,0
+CPS.US,D,20210701,000000,29.35,29.61,28.58,29.52,156356,0
+CPS.US,D,20210702,000000,29.57,29.57,28.655,28.94,100651,0
+CPS.US,D,20210706,000000,28.75,29.09,26.9,27.57,120142,0
+CPS.US,D,20210707,000000,27.31,27.92,25.89,26.17,131128,0
+CPS.US,D,20210708,000000,25.25,26.93,25.25,26.4,140828,0
+CPS.US,D,20210709,000000,27.07,27.78,26.79,27.14,109691,0
+CPS.US,D,20210712,000000,26.87,27.48,26.205,27.17,113438,0
+CPS.US,D,20210713,000000,26.68,27,25.37,25.6,194096,0
+CPS.US,D,20210714,000000,25.94,26.07,24.83,25.1,102109,0
+CPS.US,D,20210715,000000,24.81,25.58,24.64,25.41,64817,0
+CPS.US,D,20210716,000000,25.9,25.9,24.41,24.52,107570,0
+CPS.US,D,20210719,000000,23.5,24.89,22.83,24.29,216037,0
+CPS.US,D,20210720,000000,24.54,25.88,23.71,25.43,134185,0
+CPS.US,D,20210721,000000,25.98,26.6999,25.795,25.96,78620,0
+CPS.US,D,20210722,000000,25.73,25.73,24.04,24.27,66215,0
+CPS.US,D,20210723,000000,24.63,25.0234,23.65,24.55,60994,0
+CPS.US,D,20210726,000000,24.82,25.555,24.35,25.25,62601,0
+CPS.US,D,20210727,000000,24.86,24.995,23.695,24.37,78721,0
+CPS.US,D,20210728,000000,24.69,25,24.2,24.59,54182,0
+CPS.US,D,20210729,000000,25.14,26.11,24.8,25.78,62069,0
+CPS.US,D,20210730,000000,25.6,26.39,24.9525,26.05,69659,0
+CPS.US,D,20210802,000000,26.46,26.95,25.71,25.87,57864,0
+CPS.US,D,20210803,000000,26.12,26.76,24.8,26.73,111413,0
+CPS.US,D,20210804,000000,26.26,26.66,25.64,25.87,165439,0
+CPS.US,D,20210805,000000,24,24.1,20.4,21.11,344643,0
+CPS.US,D,20210806,000000,21.26,22.61,21.26,22.6,136453,0
+CPS.US,D,20210809,000000,22.27,23.63,21.9801,23.52,183365,0
+CPS.US,D,20210810,000000,23.45,24.22,23.3,23.93,122615,0
+CPS.US,D,20210811,000000,23.89,24.46,22.9807,23.97,87691,0
+CPS.US,D,20210812,000000,24.18,24.18,23.5,23.96,72627,0
+CPS.US,D,20210813,000000,24.06,24.56,23.5,24.34,109229,0
+CPS.US,D,20210816,000000,24.41,24.41,23.625,24.09,102884,0
+CPS.US,D,20210817,000000,23.56,23.56,22.31,23.12,126391,0
+CPS.US,D,20210818,000000,22.99,23.38,22.31,22.62,112561,0
+CPS.US,D,20210819,000000,22.16,22.33,21.32,21.84,103846,0
+CPS.US,D,20210820,000000,21.66,22.52,21.66,22.33,71288,0
+CPS.US,D,20210823,000000,22.54,23.1,22.22,22.64,55013,0
+CPS.US,D,20210824,000000,22.96,23.61,22.96,23.47,63002,0
+CPS.US,D,20210825,000000,23.68,24.05,23.29,23.66,76725,0
+CPS.US,D,20210826,000000,23.5,23.86,22.53,22.63,64792,0
+CPS.US,D,20210827,000000,22.79,23.82,22.79,23.33,68935,0
+CPS.US,D,20210830,000000,23.45,24,22.61,22.79,71746,0
+CPS.US,D,20210831,000000,22.59,23.665,22.555,23.28,99466,0
+CPS.US,D,20210901,000000,23.51,23.52,22.83,23.42,95202,0
+CPS.US,D,20210902,000000,23.57,23.82,22.72,22.75,141053,0
+CPS.US,D,20210903,000000,22.86,22.86,21.74,22.27,63649,0
+CPS.US,D,20210907,000000,22.16,22.74,21.91,22.26,104730,0
+CPS.US,D,20210908,000000,22.06,22.4099,21.01,21.54,184659,0
+CPS.US,D,20210909,000000,21.55,23.16,21.22,22.43,93922,0
+CPS.US,D,20210910,000000,22.72,22.99,21.73,21.77,79092,0
+CPS.US,D,20210913,000000,22.05,22.97,21.47,22.9,111339,0
+CPS.US,D,20210914,000000,22.97,22.98,21.69,21.84,82698,0
+CPS.US,D,20210915,000000,21.92,22.46,21.1,22.45,101229,0
+CPS.US,D,20210916,000000,22.25,23.1,21.65,22.84,87256,0
+CPS.US,D,20210917,000000,22.79,22.96,21.79,22.56,306849,0
+CPS.US,D,20210920,000000,21.72,22.52,21.19,22.38,83084,0
+CPS.US,D,20210921,000000,22.65,22.94,22.1,22.73,61862,0
+CPS.US,D,20210922,000000,22.96,23.58,22.9,23.02,72440,0
+CPS.US,D,20210923,000000,23.37,24.29,23.37,23.93,59415,0
+CPS.US,D,20210924,000000,23.59,23.97,22.9935,23.58,60450,0
+CPS.US,D,20210927,000000,23.63,24.74,23.63,24.13,116061,0
+CPS.US,D,20210928,000000,24.11,24.13,22.66,22.73,101229,0
+CPS.US,D,20210929,000000,22.81,23.1499,21.53,22.18,86779,0
+CPS.US,D,20210930,000000,22.15,22.4883,21.635,21.91,89276,0
+CPS.US,D,20211001,000000,21.97,22.56,21.27,22.3,98497,0
+CPS.US,D,20211004,000000,22.24,22.78,21.65,22.1,92912,0
+CPS.US,D,20211005,000000,22.13,22.38,21.68,22.07,71363,0
+CPS.US,D,20211006,000000,21.74,21.84,20.58,20.77,110488,0
+CPS.US,D,20211007,000000,21.05,22.36,21.05,22.3,79814,0
+CPS.US,D,20211008,000000,22.26,23.4,22.26,23.3,173685,0
+CPS.US,D,20211011,000000,23.34,24.12,23.34,23.49,140240,0
+CPS.US,D,20211012,000000,23.51,24,23.1,23.73,83335,0
+CPS.US,D,20211013,000000,23.67,23.75,22.75,23.39,53621,0
+CPS.US,D,20211014,000000,23.75,24.51,23.415,24.46,85805,0
+CPS.US,D,20211015,000000,24.92,25.15,24.4423,24.82,159952,0
+CPS.US,D,20211018,000000,24.63,24.88,23.83,24.57,227840,0
+CPS.US,D,20211019,000000,24.71,24.78,23.8,24.65,69866,0
+CPS.US,D,20211020,000000,24.42,25.41,24.19,25.16,168700,0
+CPS.US,D,20211021,000000,25.14,26.2,25.14,26.13,117603,0
+CPS.US,D,20211022,000000,26.07,26.31,24.66,24.91,90632,0
+CPS.US,D,20211025,000000,25.07,26.58,24.93,26.26,108984,0
+CPS.US,D,20211026,000000,26.38,26.565,25.555,25.64,114409,0
+CPS.US,D,20211027,000000,25.65,25.67,24.755,24.82,83820,0
+CPS.US,D,20211028,000000,25.15,26.515,25.15,26.18,55022,0
+CPS.US,D,20211029,000000,26.15,26.43,25.54,25.94,85205,0
+CPS.US,D,20211101,000000,26.2,27.287,26.2,26.94,200354,0
+CPS.US,D,20211102,000000,27.19,27.29,26.285,26.99,72350,0
+CPS.US,D,20211103,000000,26.77,28.06,26.33,27.7,114896,0
+CPS.US,D,20211104,000000,25.65,26.49,21.89,22.06,345602,0
+CPS.US,D,20211105,000000,22.43,22.64,20.79,21.78,190121,0
+CPS.US,D,20211108,000000,21.97,23.29,21.31,22.47,212579,0
+CPS.US,D,20211109,000000,22.38,24,22.27,23.77,235307,0
+CPS.US,D,20211110,000000,23.57,24.14,23.04,23.25,142911,0
+CPS.US,D,20211111,000000,23.37,24.09,23.22,23.81,134036,0
+CPS.US,D,20211112,000000,24.06,24.45,23.83,24.11,68856,0
+CPS.US,D,20211115,000000,24.18,24.8,24,24.66,117838,0
+CPS.US,D,20211116,000000,24.67,26.2278,24.5,25.4,94002,0
+CPS.US,D,20211117,000000,25,25.39,24.34,25.34,118554,0
+CPS.US,D,20211118,000000,25.51,25.51,24,24.51,104173,0
+CPS.US,D,20211119,000000,24.1,24.32,23.27,24.2,112838,0
+CPS.US,D,20211122,000000,24.31,25.31,24.07,24.97,81000,0
+CPS.US,D,20211123,000000,24.99,25.98,24.82,25.7,83626,0
+CPS.US,D,20211124,000000,25.33,26.85,25.205,26.36,85139,0
+CPS.US,D,20211126,000000,25.12,25.9,24.8,25.88,88623,0
+CPS.US,D,20211129,000000,26.24,26.24,22.79,24.26,123491,0
+CPS.US,D,20211130,000000,23.78,24.05,23,23.09,205197,0
+CPS.US,D,20211201,000000,24.06,24.5,22.45,22.47,118015,0
+CPS.US,D,20211202,000000,22.58,23.43,22.07,23.27,111761,0
+CPS.US,D,20211203,000000,23.52,23.8,21.77,22.08,101833,0
+CPS.US,D,20211206,000000,22.29,23.8799,21.74,23.35,88030,0
+CPS.US,D,20211207,000000,23.95,25.08,23.95,25,83854,0
+CPS.US,D,20211208,000000,25.15,26.9,24.93,26.38,85130,0
+CPS.US,D,20211209,000000,26.04,26.67,25.7071,25.95,94152,0
+CPS.US,D,20211210,000000,26.27,26.94,25.1,25.97,73948,0
+CPS.US,D,20211213,000000,25.75,26.1,24.03,24.1,102040,0
+CPS.US,D,20211214,000000,23.64,23.64,20.3201,21.21,287846,0
+CPS.US,D,20211215,000000,20.78,21.3,17.59,19.71,465466,0
+CPS.US,D,20211216,000000,19.76,20.14,17.675,18.7,580211,0
+CPS.US,D,20211217,000000,18.82,19.86,18.43,18.78,544912,0
+CPS.US,D,20211220,000000,18.48,18.49,17.05,18.36,357889,0
+CPS.US,D,20211221,000000,18.66,19.41,18.455,18.99,155790,0
+CPS.US,D,20211222,000000,18.93,20.145,18.654,19.72,156423,0
+CPS.US,D,20211223,000000,20.02,21.0799,19.94,20.8,89917,0
+CPS.US,D,20211227,000000,20.66,21.5413,20.65,21.35,72908,0
+CPS.US,D,20211228,000000,21.24,21.76,20.56,21.04,94762,0
+CPS.US,D,20211229,000000,21.27,21.56,20.96,21.54,69559,0
+CPS.US,D,20211230,000000,21.62,22.54,21.335,21.58,81768,0
+CPS.US,D,20211231,000000,21.74,22.66,21.28,22.41,106326,0
+CPS.US,D,20220103,000000,22.81,24.42,22.75,23.63,166352,0
+CPS.US,D,20220104,000000,24.11,24.85,23.61,24.61,116558,0
+CPS.US,D,20220105,000000,24.43,25.62,23.84,24.23,108198,0
+CPS.US,D,20220106,000000,24.17,25.69,23.56,25.29,92677,0
+CPS.US,D,20220107,000000,25.34,26.25,25.06,25.08,91032,0
+CPS.US,D,20220110,000000,24.73,25.2,23.56,25.07,74867,0
+CPS.US,D,20220111,000000,24.81,26,24.74,25.23,63667,0
+CPS.US,D,20220112,000000,25.46,25.9,25.08,25.13,73084,0
+CPS.US,D,20220113,000000,25.39,26.51,25.39,25.93,79104,0
+CPS.US,D,20220114,000000,25.56,27.35,25.43,27.31,59400,0
+CPS.US,D,20220118,000000,26.94,27.28,26.1,26.16,77157,0
+CPS.US,D,20220119,000000,26.38,26.38,23.495,23.74,97429,0
+CPS.US,D,20220120,000000,23.67,24.43,22.23,22.44,82297,0
+CPS.US,D,20220121,000000,22.02,23,21.18,21.57,107276,0
+CPS.US,D,20220124,000000,20.83,22.28,19.06,22.07,155991,0
+CPS.US,D,20220125,000000,21.03,22.2699,20.84,21.97,88044,0
+CPS.US,D,20220126,000000,22.38,22.82,20.95,21.1,77645,0
+CPS.US,D,20220127,000000,21.31,21.44,19.26,19.73,75385,0
+CPS.US,D,20220128,000000,19.7,19.8298,18.11,19.48,130272,0
+CPS.US,D,20220131,000000,19.15,21.3149,19.15,20.59,105696,0
+CPS.US,D,20220201,000000,20.98,21.14,19.76,20.47,130761,0
+CPS.US,D,20220202,000000,20.53,20.53,19.11,19.4,107882,0
+CPS.US,D,20220203,000000,18.91,19.61,18.56,19.19,117300,0
+CPS.US,D,20220204,000000,19.21,19.58,18.5701,19.24,127256,0
+CPS.US,D,20220207,000000,19.18,19.58,18.26,18.88,107653,0
+CPS.US,D,20220208,000000,19.03,19.49,18.81,19.01,88120,0
+CPS.US,D,20220209,000000,19.43,19.6785,19.29,19.47,104565,0
+CPS.US,D,20220210,000000,19.22,19.65,18.36,18.68,99233,0
+CPS.US,D,20220211,000000,18.75,18.88,17.02,17.47,167328,0
+CPS.US,D,20220214,000000,17.61,17.61,16.42,16.88,226269,0
+CPS.US,D,20220215,000000,17.03,17.54,16.64,16.86,273983,0
+CPS.US,D,20220216,000000,16.62,17.09,15.82,15.95,195470,0
+CPS.US,D,20220217,000000,15.53,15.9499,14.4,15.3,187304,0
+CPS.US,D,20220218,000000,12.21,15.403,12.21,14.49,363582,0
+CPS.US,D,20220222,000000,14.44,14.5,11.87,12.8,551496,0
+CPS.US,D,20220223,000000,13,15.36,12.92,13.04,690869,0
+CPS.US,D,20220224,000000,12.35,12.95,11.93,12.88,447392,0
+CPS.US,D,20220225,000000,13.06,13.42,12.74,13.3,1068945,0
+CPS.US,D,20220228,000000,13.1,13.22,12.08,12.72,380341,0
+CPS.US,D,20220301,000000,12.58,12.6051,10.85,11.8,600734,0
+CPS.US,D,20220302,000000,11.98,13.045,11.7694,12.57,247307,0
+CPS.US,D,20220303,000000,12.53,12.53,10.97,10.99,347177,0
+CPS.US,D,20220304,000000,10.84,11.275,10.45,10.63,480143,0
+CPS.US,D,20220307,000000,9.56,9.94,8.46,8.55,1945017,0
+CPS.US,D,20220308,000000,8.69,9,7.99,8.57,1083213,0
+CPS.US,D,20220309,000000,8.91,9.72,8.91,9.26,1060516,0
+CPS.US,D,20220310,000000,9,9.05,8.1101,9.04,1085659,0
+CPS.US,D,20220311,000000,9.17,9.595,8.755,8.98,4036993,0
+CPS.US,D,20220314,000000,9.09,9.095,8.49,8.67,1123487,0
+CPS.US,D,20220315,000000,8.73,9.23,8.48,8.93,766590,0
+CPS.US,D,20220316,000000,9.18,10.72,9.18,10.71,730664,0
+CPS.US,D,20220317,000000,10.44,11.17,10.13,10.5,449252,0
+CPS.US,D,20220318,000000,10.37,11.11,10.12,11.03,722501,0
+CPS.US,D,20220321,000000,11.11,11.3,9.93,10.01,417528,0
+CPS.US,D,20220322,000000,10,10.77,9.94,10.45,286703,0
+CPS.US,D,20220323,000000,10.24,10.554,9.96,10.1,224724,0
+CPS.US,D,20220324,000000,10.15,10.38,9.62,10.2,195118,0
+CPS.US,D,20220325,000000,10.09,10.19,9.395,9.45,304232,0
+CPS.US,D,20220328,000000,9.55,9.56,8.77,9.14,325132,0
+CPS.US,D,20220329,000000,9.42,10.07,9.34,9.74,337599,0
+CPS.US,D,20220330,000000,9.57,9.64,9.15,9.28,434288,0
+CPS.US,D,20220331,000000,9.28,9.28,8.66,8.77,312982,0
+CPS.US,D,20220401,000000,8.93,8.95,8.07,8.26,720054,0
+CPS.US,D,20220404,000000,8.42,8.81,8.1,8.58,430492,0
+CPS.US,D,20220405,000000,8.54,8.69,7.75,8.02,649924,0
+CPS.US,D,20220406,000000,7.79,8.05,7.55,7.87,428737,0
+CPS.US,D,20220407,000000,7.85,7.915,7.23,7.43,361281,0
+CPS.US,D,20220408,000000,7.44,7.545,7.1398,7.19,260884,0
+CPS.US,D,20220411,000000,7.11,7.43,6.92,7.27,469727,0
+CPS.US,D,20220412,000000,7.33,7.56,7.1,7.32,453219,0
+CPS.US,D,20220413,000000,7.43,7.5,7.23,7.38,375193,0
+CPS.US,D,20220414,000000,7.45,7.575,6.96,7.04,390639,0
+CPS.US,D,20220418,000000,7.02,7.08,6.614,6.77,554360,0
+CPS.US,D,20220419,000000,6.78,7.18,6.75,7.04,355266,0
+CPS.US,D,20220420,000000,7.11,7.315,6.8,6.87,315125,0
+CPS.US,D,20220421,000000,7.09,7.1899,6.63,6.68,292849,0
+CPS.US,D,20220422,000000,6.6,6.76,6.23,6.27,352167,0
+CPS.US,D,20220425,000000,6.25,6.71,5.98,6.67,622531,0
+CPS.US,D,20220426,000000,6.65,6.68,6.11,6.24,295705,0
+CPS.US,D,20220427,000000,6.19,6.35,5.79,5.86,591118,0
+CPS.US,D,20220428,000000,5.97,6.18,5.73,5.95,729914,0
+CPS.US,D,20220429,000000,5.84,6.0738,4.47,4.61,3009962,0
+CPS.US,D,20220502,000000,4.54,5.57,4.51,5.5,2047036,0
+CPS.US,D,20220503,000000,5.42,5.98,5.28,5.59,656862,0
+CPS.US,D,20220504,000000,5.59,5.92,5.39,5.85,554002,0
+CPS.US,D,20220505,000000,5.69,5.885,5.48,5.7,660881,0
+CPS.US,D,20220506,000000,5.53,6.5899,5.3401,6.25,1368206,0
+CPS.US,D,20220509,000000,6.06,6.34,5.82,5.83,494710,0
+CPS.US,D,20220510,000000,5.99,6.05,5.34,5.5,495046,0
+CPS.US,D,20220511,000000,5.46,5.63,5.17,5.48,437033,0
+CPS.US,D,20220512,000000,5.38,5.85,5.165,5.5,341873,0
+CPS.US,D,20220513,000000,5.59,5.92,5.54,5.59,333823,0
+CPS.US,D,20220516,000000,5.42,5.57,4.965,4.97,311780,0
+CPS.US,D,20220517,000000,5.13,5.44,4.9721,5.27,380053,0
+CPS.US,D,20220518,000000,5.1,5.16,4.705,4.74,305713,0
+CPS.US,D,20220519,000000,4.67,4.99,4.63,4.79,289875,0
+CPS.US,D,20220520,000000,4.93,4.99,4.53,4.83,437411,0
+CPS.US,D,20220523,000000,4.83,4.92,4.55,4.85,197458,0
+CPS.US,D,20220524,000000,4.78,4.84,4.54,4.68,258522,0
+CPS.US,D,20220525,000000,4.64,5.06,4.64,4.98,308189,0
+CPS.US,D,20220526,000000,5,5.59,4.99,5.3,338048,0
+CPS.US,D,20220527,000000,5.38,5.78,5.38,5.65,363117,0
+CPS.US,D,20220531,000000,5.6,5.73,5.37,5.62,297641,0
+CPS.US,D,20220601,000000,5.7,5.91,5.45,5.76,387479,0
+CPS.US,D,20220602,000000,5.74,6.2,5.74,6.08,366183,0
+CPS.US,D,20220603,000000,5.99,6.01,5.55,5.89,450475,0
+CPS.US,D,20220606,000000,5.93,6.54,5.93,6.2,450866,0
+CPS.US,D,20220607,000000,6.18,6.6,6.018,6.49,480057,0
+CPS.US,D,20220608,000000,6.51,6.59,6.05,6.13,354400,0
+CPS.US,D,20220609,000000,6.14,6.255,5.79,5.8,540231,0
+CPS.US,D,20220610,000000,5.69,5.85,5.18,5.2,424870,0
+CPS.US,D,20220613,000000,5.05,5.1171,4.75,4.86,452994,0
+CPS.US,D,20220614,000000,4.9,5.32,4.815,5.05,381412,0
+CPS.US,D,20220615,000000,4.69,4.77,3.66,3.71,2115696,0
+CPS.US,D,20220616,000000,3.59,4.065,3.525,4.03,953943,0
+CPS.US,D,20220617,000000,4.02,4.55,3.94,4.43,1769918,0
+CPS.US,D,20220621,000000,4.7,4.7976,4.21,4.26,556984,0
+CPS.US,D,20220622,000000,4.19,4.44,4.08,4.41,429081,0
+CPS.US,D,20220623,000000,4.41,4.9,4.41,4.73,390845,0
+CPS.US,D,20220624,000000,4.77,5.28,4.77,5.18,2535818,0
+CPS.US,D,20220627,000000,5.17,5.67,4.91,5.55,644121,0
+CPS.US,D,20220628,000000,5.5,6,5.5,5.6,383660,0
+CPS.US,D,20220629,000000,5.61,5.61,5.2429,5.41,531270,0
+CPS.US,D,20220630,000000,5.24,5.34,4.6355,4.99,468011,0
+CPS.US,D,20220701,000000,4.93,5.2199,4.84,5.1,391640,0
+CPS.US,D,20220705,000000,4.9,5.15,4.72,4.92,205376,0
+CPS.US,D,20220706,000000,4.91,5.0099,4.48,4.73,232345,0
+CPS.US,D,20220707,000000,4.73,5.1,4.64,4.97,222010,0
+CPS.US,D,20220708,000000,4.88,5.085,4.84,5.06,186579,0
+CPS.US,D,20220711,000000,4.98,5.0574,4.3,4.41,328072,0
+CPS.US,D,20220712,000000,4.35,4.635,4.35,4.56,109740,0
+CPS.US,D,20220713,000000,4.47,4.69,4.3,4.56,182249,0
+CPS.US,D,20220714,000000,4.5,4.56,4.34,4.52,148074,0
+CPS.US,D,20220715,000000,4.69,4.69,4.49,4.5,123368,0
+CPS.US,D,20220718,000000,4.58,4.93,4.54,4.56,222312,0
+CPS.US,D,20220719,000000,4.7,5.24,4.7,5.16,238861,0
+CPS.US,D,20220720,000000,5.16,5.6,5.15,5.6,138247,0
+CPS.US,D,20220721,000000,5.6,5.6,5.25,5.44,151756,0
+CPS.US,D,20220722,000000,5.45,5.52,4.76,5,236013,0
+CPS.US,D,20220725,000000,5.1,5.1,4.8,4.96,124351,0
+CPS.US,D,20220726,000000,4.95,5.04,4.3895,4.52,296328,0
+CPS.US,D,20220727,000000,4.57,4.77,4.4901,4.75,130773,0
+CPS.US,D,20220728,000000,4.72,4.87,4.27,4.47,191184,0
+CPS.US,D,20220729,000000,4.47,4.48,4.3,4.31,152332,0
+CPS.US,D,20220801,000000,4.35,4.44,4.13,4.2,232095,0
+CPS.US,D,20220802,000000,4.18,4.6999,4.15,4.56,276347,0
+CPS.US,D,20220803,000000,4.66,5.22,4.66,5,318865,0
+CPS.US,D,20220804,000000,4.96,5.15,4.78,5.03,263125,0
+CPS.US,D,20220805,000000,7.15,10,7.15,8.53,9149702,0
+CPS.US,D,20220808,000000,8.63,9.5,8.5703,9.36,1849778,0
+CPS.US,D,20220809,000000,9.32,9.9,9.035,9.71,1095253,0
+CPS.US,D,20220810,000000,10,10.7476,9.8,10.58,584211,0
+CPS.US,D,20220811,000000,10.56,11.47,10.56,10.97,561998,0
+CPS.US,D,20220812,000000,10.89,11.4,10.43,10.96,339668,0
+CPS.US,D,20220815,000000,10.57,11.1,10.31,11.09,216358,0
+CPS.US,D,20220816,000000,11.09,11.59,10.7745,10.88,217681,0
+CPS.US,D,20220817,000000,10.59,10.8,10.18,10.39,294957,0
+CPS.US,D,20220818,000000,10.32,10.51,9.64,9.73,223575,0
+CPS.US,D,20220819,000000,9.5,9.62,9.14,9.3,279689,0
+CPS.US,D,20220822,000000,8.77,9.28,8.6,9.27,304108,0
+CPS.US,D,20220823,000000,9.3,9.48,8.8235,8.88,144869,0
+CPS.US,D,20220824,000000,8.83,9.135,8.66,8.7,233771,0
+CPS.US,D,20220825,000000,9.05,9.265,8.77,8.93,210305,0
+CPS.US,D,20220826,000000,8.95,9,8.47,8.6,166435,0
+CPS.US,D,20220829,000000,8.37,8.57,8.08,8.13,143136,0
+CPS.US,D,20220830,000000,8.15,8.21,7.96,8.06,192246,0
+CPS.US,D,20220831,000000,8.14,8.44,7.78,7.83,200999,0
+CPS.US,D,20220901,000000,7.63,7.76,7.31,7.73,235739,0
+CPS.US,D,20220902,000000,7.85,8.26,7.58,8.07,159559,0
+CPS.US,D,20220906,000000,8.07,8.08,7.1,7.3,280987,0
+CPS.US,D,20220907,000000,7.28,7.5,7.2,7.33,162515,0
+CPS.US,D,20220908,000000,7.26,7.63,7.04,7.53,119399,0
+CPS.US,D,20220909,000000,7.66,8.19,7.5801,8.16,178879,0
+CPS.US,D,20220912,000000,8.17,8.89,8.17,8.81,159063,0
+CPS.US,D,20220913,000000,8.38,8.88,8.2001,8.6,235460,0
+CPS.US,D,20220914,000000,8.65,8.65,8.25,8.35,131260,0
+CPS.US,D,20220915,000000,8.28,8.767,8.28,8.55,109294,0
+CPS.US,D,20220916,000000,8.3,8.31,7.51,7.72,338639,0
+CPS.US,D,20220919,000000,7.59,8.01,7.58,8.01,114747,0
+CPS.US,D,20220920,000000,7.82,7.85,7.615,7.64,106859,0
+CPS.US,D,20220921,000000,7.68,7.68,7.03,7.07,213966,0
+CPS.US,D,20220922,000000,7.1,7.13,6.7475,7.06,126553,0
+CPS.US,D,20220923,000000,6.89,6.93,6.56,6.72,97414,0
+CPS.US,D,20220926,000000,6.58,7.14,6.49,6.57,121560,0
+CPS.US,D,20220927,000000,6.8,7.03,6.57,6.66,95461,0
+CPS.US,D,20220928,000000,6.74,6.97,6.63,6.89,77862,0
+CPS.US,D,20220929,000000,6.67,6.67,5.9,6.02,155679,0
+CPS.US,D,20220930,000000,6.05,6.26,5.83,5.84,186377,0
+CPS.US,D,20221003,000000,6,6.18,5.69,5.85,287512,0
+CPS.US,D,20221004,000000,6.07,6.92,6.06,6.79,148778,0
+CPS.US,D,20221005,000000,6.37,6.72,6.219,6.59,149363,0
+CPS.US,D,20221006,000000,6.6,6.83,6.51,6.82,79245,0
+CPS.US,D,20221007,000000,6.62,6.75,6.33,6.58,167146,0
+CPS.US,D,20221010,000000,6.62,6.705,6.16,6.32,120456,0
+CPS.US,D,20221011,000000,6.24,6.79,6.14,6.46,114162,0
+CPS.US,D,20221012,000000,6.42,6.525,6.17,6.46,79056,0
+CPS.US,D,20221013,000000,6.22,6.45,6.1201,6.33,102233,0
+CPS.US,D,20221014,000000,6.54,6.66,6.19,6.31,102065,0
+CPS.US,D,20221017,000000,6.57,6.615,6.38,6.49,75979,0
+CPS.US,D,20221018,000000,6.52,7,6.45,6.59,147429,0
+CPS.US,D,20221019,000000,6.47,6.56,6.21,6.48,172619,0
+CPS.US,D,20221020,000000,6.46,6.78,6.225,6.32,159347,0
+CPS.US,D,20221021,000000,6.42,6.7,6.25,6.6,142060,0
+CPS.US,D,20221024,000000,6.63,7.27,6.07,7.13,286267,0
+CPS.US,D,20221025,000000,7.53,8.24,7.06,8.13,107719,0
+CPS.US,D,20221026,000000,7.9148,8.47,7.91,8.38,172459,0
+CPS.US,D,20221027,000000,8.65,9.39,8.413,9,209222,0
+CPS.US,D,20221028,000000,9.02,9.54,8.77,9.4,198392,0
+CPS.US,D,20221031,000000,9.4,9.73,8.99,9.5,200070,0
+CPS.US,D,20221101,000000,9.67,9.85,9.19,9.53,297275,0
+CPS.US,D,20221102,000000,9.4,9.4,6.895,7.01,390778,0
+CPS.US,D,20221103,000000,7.02,7.85,6.6171,7.46,202054,0
+CPS.US,D,20221104,000000,7.58,7.64,7.12,7.6,172685,0
+CPS.US,D,20221107,000000,7.71,7.81,7.3721,7.66,86193,0
+CPS.US,D,20221108,000000,7.71,7.9338,7.54,7.63,69001,0
+CPS.US,D,20221109,000000,7.49,7.65,7.33,7.5,91304,0
+CPS.US,D,20221110,000000,7.86,7.95,7.6835,7.78,129004,0
+CPS.US,D,20221111,000000,7.75,8.4384,7.75,8.12,140841,0
+CPS.US,D,20221114,000000,8.1,8.13,7.43,7.46,122265,0
+CPS.US,D,20221115,000000,8.1,8.65,7.79,7.86,225496,0
+CPS.US,D,20221116,000000,7.84,7.85,7.28,7.49,143418,0
+CPS.US,D,20221117,000000,7.26,7.51,7.17,7.24,110877,0
+CPS.US,D,20221118,000000,7.39,7.5313,7.24,7.44,98976,0
+CPS.US,D,20221121,000000,7.56,7.56,6.6801,6.8,188340,0
+CPS.US,D,20221122,000000,6.79,7.05,6.61,6.65,113092,0
+CPS.US,D,20221123,000000,6.64,7.175,6.435,7.05,155334,0
+CPS.US,D,20221125,000000,7.13,7.24,6.895,7.23,58717,0
+CPS.US,D,20221128,000000,7.03,7.0585,6.6,6.63,112560,0
+CPS.US,D,20221129,000000,6.56,6.9291,6.56,6.72,117751,0
+CPS.US,D,20221130,000000,6.81,7.12,6.61,7.07,118044,0
+CPS.US,D,20221201,000000,6.95,7.24,6.8,6.87,103409,0
+CPS.US,D,20221202,000000,6.63,6.88,6.61,6.84,115412,0
+CPS.US,D,20221205,000000,6.61,6.77,6.46,6.49,153057,0
+CPS.US,D,20221206,000000,6.51,6.5601,6.2,6.27,117386,0
+CPS.US,D,20221207,000000,6.22,6.3074,5.925,6,191581,0
+CPS.US,D,20221208,000000,6.06,6.325,5.98,6.26,133047,0
+CPS.US,D,20221209,000000,6.24,6.56,6.24,6.26,108532,0
+CPS.US,D,20221212,000000,6.26,6.65,6.1193,6.58,96544,0
+CPS.US,D,20221213,000000,6.75,6.8952,6.365,6.54,156247,0
+CPS.US,D,20221214,000000,6.51,7.01,6.51,6.71,141987,0
+CPS.US,D,20221215,000000,6.52,6.68,6.23,6.31,118845,0
+CPS.US,D,20221216,000000,6.17,6.56,6.07,6.56,638312,0
+CPS.US,D,20221219,000000,6.43,6.43,5.92,6.14,181935,0
+CPS.US,D,20221220,000000,6.09,6.33,6.0323,6.28,119069,0
+CPS.US,D,20221221,000000,6.42,6.98,6.42,6.78,102110,0
+CPS.US,D,20221222,000000,6.63,6.63,6.17,6.38,113188,0
+CPS.US,D,20221223,000000,6.36,6.54,6.23,6.5,105845,0
+CPS.US,D,20221227,000000,6.6,7.17,6.49,6.81,266811,0
+CPS.US,D,20221228,000000,6.7,7.8702,6.7,7.53,493293,0
+CPS.US,D,20221229,000000,7.86,8.8967,7.58,8.68,494609,0
+CPS.US,D,20221230,000000,8.66,9.82,8.66,9.06,380343,0
+CPS.US,D,20230103,000000,9.3,10.2199,9.24,9.45,375207,0
+CPS.US,D,20230104,000000,9.6,10.48,9.6,10.3,258577,0
+CPS.US,D,20230105,000000,10.36,10.78,10.013,10.65,239627,0
+CPS.US,D,20230106,000000,10.84,11.57,10.7,11.34,266288,0
+CPS.US,D,20230109,000000,11.6,11.9829,10.82,11.72,298696,0
+CPS.US,D,20230110,000000,11.76,12.76,11.59,12.7,328137,0
+CPS.US,D,20230111,000000,12.9,13.46,12.63,13.23,317522,0
+CPS.US,D,20230112,000000,13.35,14.34,13.3215,14.26,439955,0
+CPS.US,D,20230113,000000,14.26,14.49,11.55,12.3,605705,0
+CPS.US,D,20230117,000000,12.05,13.3082,12.05,13.1,238927,0
+CPS.US,D,20230118,000000,13.38,13.9999,13.11,13.31,223353,0
+CPS.US,D,20230119,000000,12.95,13.06,12.16,12.44,185730,0
+CPS.US,D,20230120,000000,12.5,13.3689,12.5,12.5,177860,0
+CPS.US,D,20230123,000000,12.59,13.15,12.34,13.11,149336,0
+CPS.US,D,20230124,000000,12.69,13,12.2737,12.68,90648,0
+CPS.US,D,20230125,000000,12.39,12.6198,12.08,12.32,97569,0
+CPS.US,D,20230126,000000,12.55,13.14,12.17,13.06,139930,0
+CPS.US,D,20230127,000000,13.25,15.41,13.25,15.05,495124,0
+CPS.US,D,20230130,000000,14.87,15.5683,14.775,15.2,238611,0
+CPS.US,D,20230131,000000,15.62,16.8,15.42,16.71,349015,0
+CPS.US,D,20230201,000000,16.69,17.64,16.48,17.34,347782,0
+CPS.US,D,20230202,000000,18.16,18.44,16.305,17.11,303882,0
+CPS.US,D,20230203,000000,16.68,17.81,16.68,17.07,117445,0
+CPS.US,D,20230206,000000,16.87,17.79,16.7334,17.61,132419,0
+CPS.US,D,20230207,000000,17.51,17.69,16.265,17.06,168962,0
+CPS.US,D,20230208,000000,16.77,17.85,16.57,17.56,112702,0
+CPS.US,D,20230209,000000,17.81,18.95,17.5958,18.2,255895,0
+CPS.US,D,20230210,000000,17.91,18.15,16.8,17.26,192621,0
+CPS.US,D,20230213,000000,17.3,17.71,16.86,17.39,161624,0
+CPS.US,D,20230214,000000,17.2,17.72,16.9501,17.51,97217,0
+CPS.US,D,20230215,000000,17.28,18.55,16.775,18.32,128298,0
+CPS.US,D,20230216,000000,17.74,18.1184,17.351,17.68,239936,0
+CPS.US,D,20230217,000000,16.79,16.79,14.78,15.15,339912,0
+CPS.US,D,20230221,000000,14.81,15.35,14.63,14.79,186422,0
+CPS.US,D,20230222,000000,14.78,16.06,14.6383,15.78,214294,0
+CPS.US,D,20230223,000000,15.89,16.29,15.27,15.77,109368,0
+CPS.US,D,20230224,000000,15.38,15.7399,15.1,15.45,89874,0
+CPS.US,D,20230227,000000,15.67,16.0999,15.42,15.57,80465,0
+CPS.US,D,20230228,000000,15.56,16.3,15.55,15.95,111808,0
+CPS.US,D,20230301,000000,16.11,16.5199,15.6572,15.9,106731,0
+CPS.US,D,20230302,000000,15.52,16.3,15.21,16.04,106039,0
+CPS.US,D,20230303,000000,16.23,16.92,16,16.87,137656,0
+CPS.US,D,20230306,000000,16.89,17.39,16.03,16.15,222875,0
+CPS.US,D,20230307,000000,16.2,16.49,15.635,15.73,93340,0
+CPS.US,D,20230308,000000,15.75,16.55,15.47,16.48,124312,0
+CPS.US,D,20230309,000000,16.4,16.88,15.67,15.76,137823,0
+CPS.US,D,20230310,000000,15.63,15.63,14.699,15.27,161963,0
+CPS.US,D,20230313,000000,14.59,14.92,13.88,14.07,144592,0
+CPS.US,D,20230314,000000,14.53,15.02,14.325,14.72,183954,0
+CPS.US,D,20230315,000000,14.04,14.175,12.81,13.05,179020,0
+CPS.US,D,20230316,000000,12.71,14.04,12.5,13.95,158944,0
+CPS.US,D,20230317,000000,13.57,13.6938,12.823,12.95,425092,0
+CPS.US,D,20230320,000000,13.31,13.41,12.7501,13.14,102152,0
+CPS.US,D,20230321,000000,13.76,14.105,13.5616,13.76,128933,0
+CPS.US,D,20230322,000000,14.03,14.03,13.06,13.06,79738,0
+CPS.US,D,20230323,000000,13.25,13.63,13,13.25,108552,0
+CPS.US,D,20230324,000000,13.06,13.52,12.63,13.22,110629,0
+CPS.US,D,20230327,000000,13.6,13.94,13.139,13.6,98200,0
+CPS.US,D,20230328,000000,13.49,14.125,13.49,13.73,104566,0
+CPS.US,D,20230329,000000,13.95,14.06,13.42,13.42,115317,0
+CPS.US,D,20230330,000000,13.72,13.8,13.4201,13.49,60515,0
+CPS.US,D,20230331,000000,13.74,14.33,13.74,14.24,138791,0
+CPS.US,D,20230403,000000,14.2,14.24,13.7,13.85,114097,0
+CPS.US,D,20230404,000000,13.89,13.89,12.895,13.07,122146,0
+CPS.US,D,20230405,000000,12.89,12.89,12.03,12.28,158479,0
+CPS.US,D,20230406,000000,12.26,12.57,11.96,12.15,120936,0
+CPS.US,D,20230410,000000,12.11,12.85,11.6334,12.71,131884,0
+CPS.US,D,20230411,000000,12.84,13.34,12.7401,13.16,98227,0
+CPS.US,D,20230412,000000,13.3,13.3,12.93,13.05,87496,0
+CPS.US,D,20230413,000000,13.2,13.37,12.94,13,59320,0
+CPS.US,D,20230414,000000,13.03,13.36,12.68,12.74,75748,0
+CPS.US,D,20230417,000000,12.84,13.07,12.4903,12.5,144928,0
+CPS.US,D,20230418,000000,12.6,12.66,12.12,12.28,100834,0
+CPS.US,D,20230419,000000,12.09,12.2066,11.8,11.86,92344,0
+CPS.US,D,20230420,000000,11.62,11.92,11.175,11.2,94840,0
+CPS.US,D,20230421,000000,11.22,11.43,10.75,11.24,133366,0
+CPS.US,D,20230424,000000,11.22,11.4515,11.05,11.38,79583,0
+CPS.US,D,20230425,000000,11.33,11.6106,10.9,10.95,191027,0
+CPS.US,D,20230426,000000,10.92,11.893,10.898,11.58,215940,0
+CPS.US,D,20230427,000000,11.8,12.64,11.66,12.59,97406,0
+CPS.US,D,20230428,000000,12.55,13.96,12.4705,13.45,136745,0
+CPS.US,D,20230501,000000,13.45,13.5755,13.3,13.48,89771,0
+CPS.US,D,20230502,000000,13.4,13.46,12.72,13.2,98426,0
+CPS.US,D,20230503,000000,13.07,13.43,12.56,12.56,110398,0
+CPS.US,D,20230504,000000,11.55,11.71,9.865,11.22,281516,0
+CPS.US,D,20230505,000000,11.33,12.0654,11.26,11.5,141025,0
+CPS.US,D,20230508,000000,11.53,11.875,11.18,11.5,118785,0
+CPS.US,D,20230509,000000,11.39,11.6123,11.09,11.27,90411,0
+CPS.US,D,20230510,000000,11.54,11.54,10.63,10.63,112733,0
+CPS.US,D,20230511,000000,10.54,10.91,10.38,10.59,120561,0
+CPS.US,D,20230512,000000,10.75,11.03,10.04,10.08,129874,0
+CPS.US,D,20230515,000000,10.07,10.39,9.94,10.27,132685,0
+CPS.US,D,20230516,000000,10.04,10.5,9.96,10.11,91570,0
+CPS.US,D,20230517,000000,10.25,10.8,10.25,10.61,91021,0
+CPS.US,D,20230518,000000,10.6,10.95,10.1,10.46,93649,0
+CPS.US,D,20230519,000000,10.59,11.4,10.56,11.32,189520,0
+CPS.US,D,20230522,000000,11.48,11.95,11.33,11.61,132442,0
+CPS.US,D,20230523,000000,11.55,12.41,11.445,11.61,83667,0
+CPS.US,D,20230524,000000,11.38,11.5833,11,11.25,77040,0
+CPS.US,D,20230525,000000,11.36,11.53,10.695,11.13,76773,0
+CPS.US,D,20230526,000000,11.24,11.7042,11.21,11.61,75794,0
+CPS.US,D,20230530,000000,11.8,11.9099,10.46,10.62,131344,0
+CPS.US,D,20230531,000000,10.64,10.96,10.18,10.87,105479,0
+CPS.US,D,20230601,000000,10.86,11.1695,10.48,11,81740,0
+CPS.US,D,20230602,000000,11.34,11.905,11.12,11.59,77520,0
+CPS.US,D,20230605,000000,11.69,12.2299,11.63,11.72,111422,0
+CPS.US,D,20230606,000000,11.73,12.75,11.685,12.4,137768,0
+CPS.US,D,20230607,000000,12.46,12.99,12.16,12.34,114061,0
+CPS.US,D,20230608,000000,12.26,12.4818,11.82,12.14,105291,0
+CPS.US,D,20230609,000000,12.29,12.53,11.95,12,71365,0
+CPS.US,D,20230612,000000,12.03,12.48,11.735,11.83,119526,0
+CPS.US,D,20230613,000000,12.08,12.34,11.835,12,139590,0
+CPS.US,D,20230614,000000,12.22,12.3399,11.61,11.75,129252,0
+CPS.US,D,20230615,000000,11.89,13.49,11.83,13.17,353161,0
+CPS.US,D,20230616,000000,13.39,14.09,12.71,12.87,1507102,0
+CPS.US,D,20230620,000000,13.08,14.5,13.08,14.32,374546,0
+CPS.US,D,20230621,000000,14.47,15.57,14.18,15.25,375341,0
+CPS.US,D,20230622,000000,14.97,15.45,14.5401,14.74,244863,0
+CPS.US,D,20230623,000000,14.32,14.59,12.451,12.76,1610091,0
+CPS.US,D,20230626,000000,12.7,13.305,11.81,12.58,315067,0
+CPS.US,D,20230627,000000,12.64,14.68,12.39,14.6,195259,0
+CPS.US,D,20230628,000000,14.7,15.41,14.31,14.91,304806,0
+CPS.US,D,20230629,000000,14.98,15.57,14.37,14.53,265969,0
+CPS.US,D,20230630,000000,14.69,15.49,14.18,14.26,476885,0
+CPS.US,D,20230703,000000,14.1,14.92,13.97,14.9,146681,0
+CPS.US,D,20230705,000000,15,15,13.91,13.93,163016,0
+CPS.US,D,20230706,000000,13.75,14.16,13.5,14.01,302579,0
+CPS.US,D,20230707,000000,14.07,14.55,14.07,14.15,227155,0
+CPS.US,D,20230710,000000,14.09,14.5,14.05,14.16,118113,0
+CPS.US,D,20230711,000000,14.4,14.515,13.85,14.21,130354,0
+CPS.US,D,20230712,000000,14.6,14.88,14.5,14.6,111842,0
+CPS.US,D,20230713,000000,14.73,14.73,14.24,14.34,99782,0
+CPS.US,D,20230714,000000,14.26,14.26,13.665,13.95,118118,0
+CPS.US,D,20230717,000000,13.9,15.13,13.8632,14.91,164382,0
+CPS.US,D,20230718,000000,14.95,17.39,14.95,16.19,315038,0
+CPS.US,D,20230719,000000,16.43,16.9519,16.13,16.44,222759,0
+CPS.US,D,20230720,000000,16.17,16.56,15.605,16.32,169146,0
+CPS.US,D,20230721,000000,16.76,17.1699,16.11,16.21,337389,0
+CPS.US,D,20230724,000000,16.19,16.93,15.79,16.9,144911,0
+CPS.US,D,20230725,000000,16.6,17.45,16.55,17.06,187663,0
+CPS.US,D,20230726,000000,16.95,17.7,16.95,17.67,322471,0
+CPS.US,D,20230727,000000,18.21,18.26,17.16,17.17,356893,0
+CPS.US,D,20230728,000000,17.54,18,17.0899,17.75,150845,0
+CPS.US,D,20230731,000000,17.86,18.5,17.76,18.42,205294,0
+CPS.US,D,20230801,000000,18.22,19.13,18.09,19.04,170752,0
+CPS.US,D,20230802,000000,18.73,19.02,18.23,18.97,217632,0
+CPS.US,D,20230803,000000,18.67,18.8103,17.8801,18.51,189610,0
+CPS.US,D,20230804,000000,20.85,21.74,18.51,21.7,462603,0
+CPS.US,D,20230807,000000,21.77,22.74,21.22,22.29,703941,0
+CPS.US,D,20230808,000000,21.45,21.538,19.135,19.62,351983,0
+CPS.US,D,20230809,000000,19.8,19.825,17.995,18.66,229949,0
+CPS.US,D,20230810,000000,18.67,19.34,18.32,18.44,112756,0
+CPS.US,D,20230811,000000,18.18,18.49,17.91,18.37,110688,0
+CPS.US,D,20230814,000000,18.21,18.88,17.68,18.49,143473,0
+CPS.US,D,20230815,000000,18.18,18.27,17.08,17.14,123435,0
+CPS.US,D,20230816,000000,17.06,17.46,16.1,16.12,178237,0
+CPS.US,D,20230817,000000,16.18,16.88,15.95,16.18,146544,0
+CPS.US,D,20230818,000000,15.93,16.5308,15.92,16.28,118006,0
+CPS.US,D,20230821,000000,16.26,16.5099,15.6,15.78,114169,0
+CPS.US,D,20230822,000000,15.87,16.15,15.43,15.82,113855,0
+CPS.US,D,20230823,000000,15.78,16.26,15.78,15.86,110293,0
+CPS.US,D,20230824,000000,15.96,15.96,15.26,15.35,140860,0
+CPS.US,D,20230825,000000,15.53,15.68,14.82,14.88,154097,0
+CPS.US,D,20230828,000000,14.87,15.17,14.34,14.37,115313,0
+CPS.US,D,20230829,000000,14.5,15.5,14.21,15.14,151190,0
+CPS.US,D,20230830,000000,15.05,15.48,15.0085,15.27,84138,0
+CPS.US,D,20230831,000000,15.32,15.61,14.85,14.94,86554,0
+CPS.US,D,20230901,000000,15.1,15.6785,14.945,15.42,129161,0
+CPS.US,D,20230905,000000,15.12,15.24,14.72,15.13,106192,0
+CPS.US,D,20230906,000000,15.11,15.4099,14.71,14.98,76162,0
+CPS.US,D,20230907,000000,15,15,14.37,14.39,132464,0
+CPS.US,D,20230908,000000,14.36,14.4304,13.99,14.17,126688,0
+CPS.US,D,20230911,000000,14.39,14.4812,13.8,14.25,185950,0
+CPS.US,D,20230912,000000,14.16,14.41,13.9285,13.98,477787,0
+CPS.US,D,20230913,000000,13.93,14.2,13.68,13.98,284173,0
+CPS.US,D,20230914,000000,14.04,14.78,13.97,14.74,224324,0
+CPS.US,D,20230915,000000,14.6,15.4,14.34,15.28,572562,0
+CPS.US,D,20230918,000000,15.16,16.03,14.67,15.65,183237,0
+CPS.US,D,20230919,000000,15.68,17.29,15.67,15.73,225570,0
+CPS.US,D,20230920,000000,15.81,16.24,15.14,15.18,128386,0
+CPS.US,D,20230921,000000,14.92,15.01,14.38,14.46,114178,0
+CPS.US,D,20230922,000000,14.53,14.99,14.5,14.53,79412,0
+CPS.US,D,20230925,000000,14.33,14.6362,14.13,14.34,122307,0
+CPS.US,D,20230926,000000,14.18,14.39,13.89,13.92,118510,0
+CPS.US,D,20230927,000000,14.11,14.26,12.7,12.95,266888,0
+CPS.US,D,20230928,000000,13.09,13.1582,11.92,12.03,540550,0
+CPS.US,D,20230929,000000,12.22,13.95,12.17,13.42,881169,0
+CPS.US,D,20231002,000000,13.53,13.66,12.605,13.14,218388,0
+CPS.US,D,20231003,000000,12.88,13,12.51,12.89,151015,0
+CPS.US,D,20231004,000000,12.92,13.13,12.57,12.6,175298,0
+CPS.US,D,20231005,000000,12.5,12.87,12.34,12.39,180669,0
+CPS.US,D,20231006,000000,12.12,13.03,12.12,12.98,234800,0
+CPS.US,D,20231009,000000,12.78,12.99,12.3301,12.59,115140,0
+CPS.US,D,20231010,000000,12.66,14.1599,12.66,13.62,183581,0
+CPS.US,D,20231011,000000,13.63,14.01,13.39,14,179162,0
+CPS.US,D,20231012,000000,14,14,13.275,13.68,112860,0
+CPS.US,D,20231013,000000,13.7,13.7,12.85,12.96,116865,0
+CPS.US,D,20231016,000000,13.06,13.45,12.655,12.7,151403,0
+CPS.US,D,20231017,000000,12.57,13.04,12.5,12.62,136769,0
+CPS.US,D,20231018,000000,12.42,12.4899,11.8,11.96,240083,0
+CPS.US,D,20231019,000000,11.96,11.99,11.29,11.4,166160,0
+CPS.US,D,20231020,000000,11.4,11.91,11.356,11.75,168924,0
+CPS.US,D,20231023,000000,11.65,12.08,11.24,11.28,146606,0
+CPS.US,D,20231024,000000,11.46,11.9,11.42,11.63,176046,0
+CPS.US,D,20231025,000000,11.5,11.52,11.26,11.32,107288,0
+CPS.US,D,20231026,000000,11.5,13.2,11.49,12.41,203649,0
+CPS.US,D,20231027,000000,12.34,12.52,12.05,12.2,117089,0
+CPS.US,D,20231030,000000,12.5,12.92,12.37,12.67,136527,0
+CPS.US,D,20231031,000000,12.65,12.65,12.03,12.42,156220,0
+CPS.US,D,20231101,000000,12.35,12.55,11.81,12.24,154022,0
+CPS.US,D,20231102,000000,12.43,12.8,12.13,12.73,174741,0
+CPS.US,D,20231103,000000,15.735,18.58,15.49,18.31,975251,0
+CPS.US,D,20231106,000000,18.48,18.5102,17.61,17.96,439102,0
+CPS.US,D,20231107,000000,17.85,18.85,17.48,18.79,298688,0
+CPS.US,D,20231108,000000,18.87,19.3392,18.49,19.27,172241,0
+CPS.US,D,20231109,000000,19.18,19.2,16.65,16.8,220426,0
+CPS.US,D,20231110,000000,17.06,18,16.7801,17.46,158948,0
+CPS.US,D,20231113,000000,17.57,17.57,16.91,16.98,189033,0
+CPS.US,D,20231114,000000,18.05,18.54,17.68,18.06,309581,0
+CPS.US,D,20231115,000000,18.3,18.3,17.31,18.07,248496,0
+CPS.US,D,20231116,000000,18.22,19.04,17.64,18.56,851775,0
+CPS.US,D,20231117,000000,18.79,18.85,18.02,18.31,167082,0
+CPS.US,D,20231120,000000,18.42,19.198,18.043,18.93,153466,0
+CPS.US,D,20231121,000000,18.78,19.07,18.56,18.73,112519,0
+CPS.US,D,20231122,000000,18.94,19.1584,18.6751,18.79,91811,0
+CPS.US,D,20231124,000000,18.79,19.13,18.63,18.64,41376,0
+CPS.US,D,20231127,000000,18.62,18.7575,18.04,18.66,109790,0
+CPS.US,D,20231128,000000,18.35,18.61,18.039,18.21,92688,0
+CPS.US,D,20231129,000000,18.66,19.29,18.55,18.7,135432,0
+CPS.US,D,20231130,000000,18.9,18.9,17.59,17.74,126954,0
+CPS.US,D,20231201,000000,17.77,18.27,17.34,18.22,166806,0
+CPS.US,D,20231204,000000,18.23,18.75,17.97,18.28,118797,0
+CPS.US,D,20231205,000000,18.05,18.05,16.7,16.77,156386,0
+CPS.US,D,20231206,000000,16.87,17.47,16.6701,17.01,139436,0
+CPS.US,D,20231207,000000,17,17,16.35,16.6,124662,0
+CPS.US,D,20231208,000000,16.56,17.05,16.425,16.93,83974,0
+CPS.US,D,20231211,000000,16.9,16.9,16.16,16.43,103064,0
+CPS.US,D,20231212,000000,16.65,16.66,16,16.28,117303,0
+CPS.US,D,20231213,000000,16.15,17.48,15.965,17.36,197651,0
+CPS.US,D,20231214,000000,17.9,18.76,17.9,18.33,152614,0
+CPS.US,D,20231215,000000,18.44,18.44,16.05,17.1,1340055,0
+CPS.US,D,20231218,000000,17.04,17.94,16.796,17.44,162152,0
+CPS.US,D,20231219,000000,17.67,18.15,17.44,17.89,110351,0
+CPS.US,D,20231220,000000,17.89,17.96,16.79,16.83,108494,0
+CPS.US,D,20231221,000000,17.33,17.56,16.97,17.53,68679,0
+CPS.US,D,20231222,000000,17.91,18.93,17.54,18.7,201462,0
+CPS.US,D,20231226,000000,19,20.8215,19,20.06,221527,0
+CPS.US,D,20231227,000000,20,20.6558,19.865,20.38,140278,0
+CPS.US,D,20231228,000000,20.31,20.5,19.8,20.17,135578,0
+CPS.US,D,20231229,000000,20.38,20.7466,19.45,19.54,153608,0
+CPS.US,D,20240102,000000,19.28,19.28,18.5,18.74,140819,0
+CPS.US,D,20240103,000000,18.29,18.38,17.42,17.49,124009,0
+CPS.US,D,20240104,000000,17.3,17.49,16.87,17.01,139636,0
+CPS.US,D,20240105,000000,17.31,18.044,17.01,17.64,218491,0
+CPS.US,D,20240108,000000,17.55,18.39,17.1743,18.16,92221,0
+CPS.US,D,20240109,000000,17.76,17.945,17.45,17.52,137763,0
+CPS.US,D,20240110,000000,17.24,17.58,16.96,17.19,127085,0
+CPS.US,D,20240111,000000,17.13,17.2422,16.78,16.92,101201,0
+CPS.US,D,20240112,000000,17.03,17.24,16.44,16.65,127123,0
+CPS.US,D,20240116,000000,16.41,16.61,16.11,16.4,119908,0
+CPS.US,D,20240117,000000,16.01,16.62,15.8,16.59,141345,0
+CPS.US,D,20240118,000000,16.83,16.86,16.02,16.57,115352,0
+CPS.US,D,20240119,000000,16.63,17.07,16.36,16.72,137960,0
+CPS.US,D,20240122,000000,16.97,17.735,16.85,17.42,119717,0
+CPS.US,D,20240123,000000,17.9,17.96,17.54,17.75,108571,0
+CPS.US,D,20240124,000000,18.01,18.01,16.6511,16.74,108825,0
+CPS.US,D,20240125,000000,17.17,17.29,16.5261,17.26,167497,0
+CPS.US,D,20240126,000000,17.4,17.6843,16.61,16.79,74603,0
+CPS.US,D,20240129,000000,16.69,17.19,16.26,17.13,140092,0
+CPS.US,D,20240130,000000,17.9,19,17.4,18.02,241191,0
+CPS.US,D,20240131,000000,17.87,18.42,17.54,17.59,145452,0
+CPS.US,D,20240201,000000,17.8,18.12,17.2,17.68,80929,0
+CPS.US,D,20240202,000000,17.32,17.69,16.85,17.45,187077,0
+CPS.US,D,20240205,000000,17.11,17.11,16.36,16.98,207760,0
+CPS.US,D,20240206,000000,16.74,17.2698,16.74,17.16,95774,0
+CPS.US,D,20240207,000000,17.29,17.29,16.64,16.96,136105,0
+CPS.US,D,20240208,000000,16.95,17.42,16.92,17.21,155215,0
+CPS.US,D,20240209,000000,17.44,18,17.2294,17.9,151178,0
+CPS.US,D,20240212,000000,18.11,18.96,18.11,18.89,235151,0
+CPS.US,D,20240213,000000,17.79,18.08,17.21,17.26,229974,0
+CPS.US,D,20240214,000000,17.63,18.65,17.5,18.61,131164,0
+CPS.US,D,20240215,000000,18.89,19.52,18.77,19.2,252362,0
+CPS.US,D,20240216,000000,16.79,16.9,13.79,14.16,1207322,0
+CPS.US,D,20240220,000000,13.96,14.85,13.5,14.54,413478,0
+CPS.US,D,20240221,000000,14.4,14.74,14.12,14.3,223096,0
+CPS.US,D,20240222,000000,14.38,14.4,13.51,13.53,494246,0
+CPS.US,D,20240223,000000,13.53,13.825,13.18,13.44,325784,0
+CPS.US,D,20240226,000000,13.5,14.315,13.36,14.29,246509,0
+CPS.US,D,20240227,000000,14.51,14.6682,13.83,14.01,170951,0
+CPS.US,D,20240228,000000,13.76,14.13,13.76,13.9,142417,0
+CPS.US,D,20240229,000000,14.2,14.46,13.93,14.06,133059,0
+CPS.US,D,20240301,000000,14.11,14.35,13.7601,14.07,172256,0
+CPS.US,D,20240304,000000,14.25,14.5,13.8,14.1,149686,0
+CPS.US,D,20240305,000000,13.87,14.43,13.8,14.23,124531,0
+CPS.US,D,20240306,000000,14.43,14.66,14,14.18,150264,0
+CPS.US,D,20240307,000000,14.37,14.5409,14.03,14.19,112518,0
+CPS.US,D,20240308,000000,14.39,14.676,14.04,14.23,139728,0
+CPS.US,D,20240311,000000,14.11,14.26,13.985,14.26,93202,0
+CPS.US,D,20240312,000000,14.24,14.66,13.9,14.57,122058,0
+CPS.US,D,20240313,000000,14.43,14.9,14.43,14.6,112183,0
+CPS.US,D,20240314,000000,14.43,14.7,14.09,14.19,126043,0
+CPS.US,D,20240315,000000,14.13,14.565,14.08,14.18,330887,0
+CPS.US,D,20240318,000000,14.25,14.25,13.95,13.95,90284,0
+CPS.US,D,20240319,000000,13.89,14.49,13.84,14.49,99814,0
+CPS.US,D,20240320,000000,14.35,15.33,14.35,15.18,125338,0
+CPS.US,D,20240321,000000,15.34,15.86,15.16,15.73,95662,0
+CPS.US,D,20240322,000000,15.64,15.85,15.26,15.26,81124,0
+CPS.US,D,20240325,000000,15.37,15.57,15.08,15.33,59981,0
+CPS.US,D,20240326,000000,15.61,15.965,15.45,15.51,94953,0
+CPS.US,D,20240327,000000,15.67,16.5,15.58,16.49,82421,0
+CPS.US,D,20240328,000000,16.6,17,16.45,16.56,120179,0
+CPS.US,D,20240401,000000,16.66,16.68,15.67,15.83,103497,0
+CPS.US,D,20240402,000000,15.18,15.9,15.07,15.68,134930,0
+CPS.US,D,20240403,000000,15.53,16.04,15.53,15.98,78546,0
+CPS.US,D,20240404,000000,16.27,16.68,15.73,15.85,94021,0
+CPS.US,D,20240405,000000,15.78,16.18,15.69,16.15,71637,0
+CPS.US,D,20240408,000000,16.45,18.31,16.45,18.04,151731,0
+CPS.US,D,20240409,000000,18.04,19.21,18.04,18.99,147162,0
+CPS.US,D,20240410,000000,18.23,18.53,17.44,17.67,125807,0
+CPS.US,D,20240411,000000,17.75,18.73,17.36,18.29,149540,0
+CPS.US,D,20240412,000000,18.11,18.13,16.79,17.27,136634,0
+CPS.US,D,20240415,000000,17.29,17.29,15.97,16.1,119957,0
+CPS.US,D,20240416,000000,15.83,15.87,15.3301,15.46,107769,0
+CPS.US,D,20240417,000000,15.6,15.88,15.03,15.14,89286,0
+CPS.US,D,20240418,000000,15.15,15.67,15.03,15.31,117026,0
+CPS.US,D,20240419,000000,15.22,15.84,15.22,15.72,72904,0
+CPS.US,D,20240422,000000,15.85,15.85,15.41,15.51,58295,0
+CPS.US,D,20240423,000000,15.62,16.04,15.38,15.55,88910,0
+CPS.US,D,20240424,000000,15.52,15.76,15.21,15.45,80208,0
+CPS.US,D,20240425,000000,15.07,15.43,14.785,15.37,63810,0
+CPS.US,D,20240426,000000,15.5,16,15.5,16,47011,0
+CPS.US,D,20240429,000000,16.24,16.55,15.59,15.79,71964,0
+CPS.US,D,20240430,000000,15.47,15.56,15.11,15.43,90825,0
+CPS.US,D,20240501,000000,15.51,15.94,15.27,15.39,61312,0
+CPS.US,D,20240502,000000,15.82,16.04,15.3601,16.02,69515,0
+CPS.US,D,20240503,000000,16.57,16.845,15.99,16.15,113475,0
+CPS.US,D,20240506,000000,16.45,16.9,16.3,16.57,77719,0
+CPS.US,D,20240507,000000,16.97,17.63,14.91,14.94,295013,0
+CPS.US,D,20240508,000000,14.66,14.96,14.2,14.31,172518,0
+CPS.US,D,20240509,000000,14.34,14.6499,14.19,14.45,169057,0
+CPS.US,D,20240510,000000,14.61,15.03,14.43,14.55,208752,0
+CPS.US,D,20240513,000000,14.8,15.0799,14.62,14.71,84594,0
+CPS.US,D,20240514,000000,15.12,15.2846,14.63,14.72,101211,0
+CPS.US,D,20240515,000000,15.14,15.14,14.27,14.65,163944,0
+CPS.US,D,20240516,000000,14.63,14.75,14.44,14.55,82959,0
+CPS.US,D,20240517,000000,14.59,14.7895,14.26,14.28,88259,0
+CPS.US,D,20240520,000000,14.4,14.4399,13.68,13.72,143717,0
+CPS.US,D,20240521,000000,13.64,13.8299,13.1,13.35,163515,0
+CPS.US,D,20240522,000000,13.25,13.66,13.15,13.43,151750,0
+CPS.US,D,20240523,000000,13.6,13.6,12.88,13,177336,0
+CPS.US,D,20240524,000000,13.15,13.58,12.67,13.5,219898,0
+CPS.US,D,20240528,000000,13.68,13.695,13.04,13.05,66810,0
+CPS.US,D,20240529,000000,12.74,13.03,12.56,12.64,78368,0
+CPS.US,D,20240530,000000,12.76,13.01,12.625,12.76,100204,0
+CPS.US,D,20240531,000000,12.87,13.33,12.8564,13.2,116507,0
+CPS.US,D,20240603,000000,13.53,13.53,12.96,13.2,79249,0
+CPS.US,D,20240604,000000,13.07,13.12,12.72,12.83,88547,0
+CPS.US,D,20240605,000000,13.01,13.21,12.77,13.13,92324,0
+CPS.US,D,20240606,000000,13.09,13.32,12.89,13.19,58982,0
+CPS.US,D,20240607,000000,12.94,13.14,12.52,12.58,148975,0
+CPS.US,D,20240610,000000,12.4,12.53,12.14,12.41,106807,0
+CPS.US,D,20240611,000000,12.23,12.33,11.89,12.1,115224,0
+CPS.US,D,20240612,000000,12.81,13.24,12.43,12.69,158181,0
+CPS.US,D,20240613,000000,12.67,12.74,11.99,12.09,82723,0
+CPS.US,D,20240614,000000,11.78,11.9899,11.51,11.77,129174,0
+CPS.US,D,20240617,000000,11.79,12.46,11.6,12.34,128029,0
+CPS.US,D,20240618,000000,12.35,12.36,11.92,11.94,139980,0
+CPS.US,D,20240620,000000,11.88,12.035,11.64,11.7,83769,0
+CPS.US,D,20240621,000000,11.69,11.73,11.4,11.48,376909,0
+CPS.US,D,20240624,000000,11.66,12.029,11.6,11.74,70376,0
+CPS.US,D,20240625,000000,11.63,11.7384,11.43,11.54,67469,0
+CPS.US,D,20240626,000000,11.4,11.9199,11.24,11.83,76356,0
+CPS.US,D,20240627,000000,11.81,12.09,11.64,11.92,60669,0
+CPS.US,D,20240628,000000,12.14,12.47,12.07,12.44,468281,0
+CPS.US,D,20240701,000000,12.58,12.68,11.73,11.84,94280,0
+CPS.US,D,20240702,000000,11.91,12.06,11.82,11.95,54278,0
+CPS.US,D,20240703,000000,11.97,12.332,11.82,12.16,49621,0
+CPS.US,D,20240705,000000,12,12.05,11.67,11.74,131917,0
+CPS.US,D,20240708,000000,12.01,12.57,11.9903,12.21,79346,0
+CPS.US,D,20240709,000000,12.01,12.2125,11.94,12.11,93891,0
+CPS.US,D,20240710,000000,12.23,12.42,12.095,12.34,36697,0
+CPS.US,D,20240711,000000,12.72,13.75,12.65,13.68,155652,0
+CPS.US,D,20240712,000000,14,14.33,13.78,14.15,107203,0
+CPS.US,D,20240715,000000,14.37,14.73,14.09,14.49,98164,0
+CPS.US,D,20240716,000000,14.7,15.61,14.58,15.34,139243,0
+CPS.US,D,20240717,000000,15.07,15.52,14.93,15.07,150762,0
+CPS.US,D,20240718,000000,15.01,15.62,14.33,14.42,92123,0
+CPS.US,D,20240719,000000,14.33,14.59,14.2,14.57,79590,0
+CPS.US,D,20240722,000000,14.72,14.965,14.36,14.85,106423,0
+CPS.US,D,20240723,000000,14.59,14.59,13.68,14,199446,0
+CPS.US,D,20240724,000000,13.7,13.92,13.4,13.59,104383,0
+CPS.US,D,20240725,000000,13.57,14.2099,13.451,13.74,93533,0
+CPS.US,D,20240726,000000,14.15,14.25,13.54,13.92,54736,0
+CPS.US,D,20240729,000000,14.03,14.5599,13.85,14.07,63897,0
+CPS.US,D,20240730,000000,14.15,14.49,14.1,14.36,67170,0
+CPS.US,D,20240731,000000,14.42,15.5,14.2,14.78,132879,0
+CPS.US,D,20240801,000000,14.76,15,13.55,13.73,217379,0
+CPS.US,D,20240802,000000,13.26,14.425,12.13,14.2,319277,0
+CPS.US,D,20240805,000000,12.78,13.83,12.5,13.81,170410,0
+CPS.US,D,20240806,000000,13.69,13.98,13,13.43,159214,0
+CPS.US,D,20240807,000000,13.7,13.8,12.57,12.75,159194,0
+CPS.US,D,20240808,000000,12.95,13.25,12.78,12.85,110320,0
+CPS.US,D,20240809,000000,12.81,12.9413,12.31,12.31,110606,0
+CPS.US,D,20240812,000000,12.32,12.64,12.0953,12.43,95481,0
+CPS.US,D,20240813,000000,12.64,13.08,12.49,12.99,66489,0
+CPS.US,D,20240814,000000,13.15,13.16,12.48,12.74,55905,0
+CPS.US,D,20240815,000000,13.3,13.86,13,13.54,110477,0
+CPS.US,D,20240816,000000,13.55,14.47,13.41,14.47,170902,0
+CPS.US,D,20240819,000000,14.53,15.48,14.5,15.16,178101,0
+CPS.US,D,20240820,000000,15.1,15.3399,14.55,14.81,73313,0
+CPS.US,D,20240821,000000,14.89,15.7193,14.77,15.44,89088,0
+CPS.US,D,20240822,000000,15.42,15.5992,15.17,15.32,63466,0
+CPS.US,D,20240823,000000,15.51,16.565,15.51,16.42,174373,0
+CPS.US,D,20240826,000000,16.65,16.65,16,16.34,106502,0
+CPS.US,D,20240827,000000,16.33,16.33,15.75,15.86,69418,0
+CPS.US,D,20240828,000000,15.82,16.0284,14.93,15.42,110893,0
+CPS.US,D,20240829,000000,15.57,15.66,15.1401,15.32,93805,0
+CPS.US,D,20240830,000000,15.43,15.6,15.13,15.45,61159,0
+CPS.US,D,20240903,000000,15.22,15.3468,14.59,14.62,76732,0
+CPS.US,D,20240904,000000,14.57,15.1,14.5,14.65,83711,0
+CPS.US,D,20240905,000000,14.88,14.93,14.38,14.38,55547,0
+CPS.US,D,20240906,000000,14.28,15.0188,13.67,13.67,68139,0
+CPS.US,D,20240909,000000,13.71,13.87,13.12,13.19,64198,0
+CPS.US,D,20240910,000000,13.01,13.52,12.8,13.32,99045,0
+CPS.US,D,20240911,000000,13.11,13.23,12.59,13.18,73899,0
+CPS.US,D,20240912,000000,13.32,13.6899,13.12,13.17,55876,0
+CPS.US,D,20240913,000000,13.51,14.28,13.3,13.9,125214,0
+CPS.US,D,20240916,000000,14,14,13.67,13.83,61361,0
+CPS.US,D,20240917,000000,14.17,14.295,13.62,13.63,104475,0
+CPS.US,D,20240918,000000,13.51,14.2364,13.4,13.49,97589,0
+CPS.US,D,20240919,000000,14.01,14.18,13.6449,14.18,101444,0
+CPS.US,D,20240920,000000,14.01,14.18,13.46,13.48,350689,0
+CPS.US,D,20240923,000000,13.56,13.6167,13.185,13.22,89102,0
+CPS.US,D,20240924,000000,13.44,14.04,13.43,13.66,108248,0
+CPS.US,D,20240925,000000,13.51,13.65,13.25,13.47,85372,0
+CPS.US,D,20240926,000000,13.86,14.22,13.7,14.01,86189,0
+CPS.US,D,20240927,000000,14.39,14.89,13.99,14.11,89608,0
+CPS.US,D,20240930,000000,13.76,13.9979,13.28,13.87,113322,0
+CPS.US,D,20241001,000000,13.84,13.84,13.14,13.4,108489,0
+CPS.US,D,20241002,000000,13.25,13.42,13.0562,13.15,58722,0
+CPS.US,D,20241003,000000,12.95,13.32,12.9,13.04,91973,0
+CPS.US,D,20241004,000000,13.5,13.5,13.03,13.38,130151,0
+CPS.US,D,20241007,000000,13.34,13.71,12.89,13.28,243471,0
+CPS.US,D,20241008,000000,13.23,14.45,13.12,14.41,140663,0
+CPS.US,D,20241009,000000,14.5,14.5,13.26,13.26,128281,0
+CPS.US,D,20241010,000000,12.98,13.48,12.68,13,246223,0
+CPS.US,D,20241011,000000,12.84,13.482574,12.84,13.24,122976,0
+CPS.US,D,20241014,000000,13.1,13.185,12.8,12.98,126869,0
+CPS.US,D,20241015,000000,12.98,13.38,12.98,13.03,80133,0
+CPS.US,D,20241016,000000,13.1,13.3,12.94,13.16,92850,0
+CPS.US,D,20241017,000000,13.33,13.56,13.13,13.55,86214,0
+CPS.US,D,20241018,000000,13.69,13.86,13.6,13.67,70833,0
+CPS.US,D,20241021,000000,13.67,13.71,13.35,13.66,88293,0
+CPS.US,D,20241022,000000,13.59,14.18,13.59,14.09,85648,0
+CPS.US,D,20241023,000000,14.04,14.098,13.05,13.28,95532,0
+CPS.US,D,20241024,000000,13.54,13.5599,13.01,13.12,84491,0
+CPS.US,D,20241025,000000,13.27,13.765,13.27,13.44,84573,0
+CPS.US,D,20241028,000000,13.59,13.76,13.4508,13.69,45774,0
+CPS.US,D,20241029,000000,13.47,13.64,13.27,13.64,61528,0
+CPS.US,D,20241030,000000,13.4,13.663,13.4,13.61,72068,0
+CPS.US,D,20241031,000000,13.68,13.715,12.55,12.55,297068,0
+CPS.US,D,20241101,000000,13.71,16.97,13.6676,14.75,858237,0
+CPS.US,D,20241104,000000,14.53,15.4356,14.53,14.79,229732,0
+CPS.US,D,20241105,000000,14.49,15.37,14.46,15.29,204521,0
+CPS.US,D,20241106,000000,16,16.3,15.085,16.03,248543,0
+CPS.US,D,20241107,000000,16.05,16.42,15.72,15.92,146862,0
+CPS.US,D,20241108,000000,15.89,16.405,15.7,16.18,159475,0
+CPS.US,D,20241111,000000,16.48,16.94,16.3,16.73,166901,0
+CPS.US,D,20241112,000000,16.635,17.2,16.3325,16.77,179805,0
+CPS.US,D,20241113,000000,17.13,17.3736,16.73,16.81,180584,0
+CPS.US,D,20241114,000000,16.88,17.0383,15.61,15.67,109002,0
+CPS.US,D,20241115,000000,15.4901,15.74,14.61,14.63,177538,0
+CPS.US,D,20241118,000000,14.63,14.84,14.08,14.09,125647,0
+CPS.US,D,20241119,000000,13.83,14.15,13.685,14.11,99520,0
+CPS.US,D,20241120,000000,14,14.24,13.72,14.04,99392,0
+CPS.US,D,20241121,000000,14.16,14.43,13.5401,14.08,121205,0
+CPS.US,D,20241122,000000,14.23,14.5675,14.19,14.42,96776,0
+CPS.US,D,20241125,000000,14.675,15.64,14.5,14.68,138017,0
+CPS.US,D,20241126,000000,14.3149,14.81,14.3,14.34,111025,0
+CPS.US,D,20241127,000000,14.61,15.04,14.23,14.56,86746,0
+CPS.US,D,20241129,000000,14.82,15.51,14.61,15.44,128719,0
+CPS.US,D,20241202,000000,15.287,15.44,14.88,15.05,117250,0
+CPS.US,D,20241203,000000,14.77,14.975,14.295,14.41,119663,0
+CPS.US,D,20241204,000000,14.43,14.72,14.29,14.61,98960,0
+CPS.US,D,20241205,000000,14.73,14.96,14.28,14.5,174985,0
+CPS.US,D,20241206,000000,14.735,14.99,14.5,14.84,138346,0
+CPS.US,D,20241209,000000,15.02,16.32,14.84,15.79,321939,0
+CPS.US,D,20241210,000000,15.87,16.22,14.985,15.49,203075,0
+CPS.US,D,20241211,000000,16.01,16.01,15.06,15.62,158420,0
+CPS.US,D,20241212,000000,15.8,15.915,15,15.07,107875,0
+CPS.US,D,20241213,000000,15.11,15.43,14.59,15.2,155334,0
+CPS.US,D,20241216,000000,15.43,15.4699,14.85,15.18,118115,0
+CPS.US,D,20241217,000000,15.325,15.5,14.67,14.78,134180,0
+CPS.US,D,20241218,000000,14.975,15.16,13.42,13.74,189698,0
+CPS.US,D,20241219,000000,14.015,14.17,13.35,13.47,169600,0
+CPS.US,D,20241220,000000,13.41,13.96,13.22,13.32,429209,0
+CPS.US,D,20241223,000000,13.4,13.9539,13.35,13.76,143010,0
+CPS.US,D,20241224,000000,13.83,14.029,13.63,13.96,110679,0
+CPS.US,D,20241226,000000,13.79,14.77,13.79,14.37,172780,0
+CPS.US,D,20241227,000000,14.195,14.2963,13.56,13.86,124011,0
+CPS.US,D,20241230,000000,13.7,13.87,13.04,13.69,126656,0
+CPS.US,D,20241231,000000,13.86,14.08,13.54,13.56,141534,0
+CPS.US,D,20250102,000000,13.57,13.88,13.28,13.43,133430,0
+CPS.US,D,20250103,000000,13.57,13.81,13.355,13.63,143782,0
+CPS.US,D,20250106,000000,13.985,14.14,13.59,13.61,131666,0
+CPS.US,D,20250107,000000,13.73,14.29,13.46,13.7,200895,0
+CPS.US,D,20250108,000000,13.41,13.75,13.09,13.52,193600,0
+CPS.US,D,20250110,000000,13.52,13.55,13,13.22,215770,0
+CPS.US,D,20250113,000000,13.195,13.765,13.01,13.68,163140,0
+CPS.US,D,20250114,000000,14.2299,14.68,13.98,14.31,159445,0
+CPS.US,D,20250115,000000,14.71,15.39,14.71,14.97,129544,0
+CPS.US,D,20250116,000000,15,15.27,14.725,15.23,149995,0
+CPS.US,D,20250117,000000,15.4,15.86,14.95,15.66,175810,0
+CPS.US,D,20250121,000000,15.75,16.75,15.73,16.26,194021,0
+CPS.US,D,20250122,000000,16.25,16.3766,15.69,15.98,190814,0
+CPS.US,D,20250123,000000,16,16.48,15.89,16.01,113006,0
+CPS.US,D,20250124,000000,16.205,16.88,15.965,16.76,191245,0
+CPS.US,D,20250127,000000,16.76,17.14,16.555,16.93,177705,0
+CPS.US,D,20250128,000000,16.64,16.7,15.53,15.66,209503,0
+CPS.US,D,20250129,000000,15.705,16.2,15.56,15.92,136788,0
+CPS.US,D,20250130,000000,16.33,16.33,15.71,15.78,106486,0
+CPS.US,D,20250131,000000,15.965,16.1,15.21,15.42,182387,0
+CPS.US,D,20250203,000000,14.64,15.15,14.2202,14.85,169419,0
+CPS.US,D,20250204,000000,15.1,15.17,14.57,14.99,157338,0
+CPS.US,D,20250205,000000,14.846,15.02,14.73,14.78,113981,0
+CPS.US,D,20250206,000000,15,15.14,14.48,14.51,132915,0
+CPS.US,D,20250207,000000,14.45,14.53,14.12,14.47,105008,0
+CPS.US,D,20250210,000000,14.7074,14.865,14.43,14.46,115949,0
+CPS.US,D,20250211,000000,14.1438,14.48,14.09,14.43,142756,0
+CPS.US,D,20250212,000000,14.325,14.73,14.17,14.41,150291,0
+CPS.US,D,20250213,000000,14.725,14.9606,14.43,14.89,173665,0
+CPS.US,D,20250214,000000,14.03,14.0875,12.7726,13.51,989122,0
+CPS.US,D,20250218,000000,13.64,16.21,13.6,16.04,592297,0
+CPS.US,D,20250219,000000,15.88,16.09,15.1534,15.18,279345,0
+CPS.US,D,20250220,000000,15.51,15.51,13.8501,14.9,392715,0
+CPS.US,D,20250221,000000,15.155,15.3363,14.32,14.71,427985,0
+CPS.US,D,20250224,000000,15,15.63,14.7,14.74,270427,0
+CPS.US,D,20250225,000000,14.885,15.63,14.77,15.49,318059,0
+CPS.US,D,20250226,000000,15.67,16.07,15.46,15.76,211925,0
+CPS.US,D,20250227,000000,15.46,15.64,14.8,14.92,232707,0
+CPS.US,D,20250228,000000,14.945,15.47,14.78,15.14,260902,0
+CPS.US,D,20250303,000000,15.37,15.395,14.21,14.4,304457,0
+CPS.US,D,20250304,000000,14.22,14.39,13.475,13.99,296545,0
+CPS.US,D,20250305,000000,14.175,14.36,14.02,14.26,206521,0
+CPS.US,D,20250306,000000,14.2437,14.36,13.88,13.95,148376,0
+CPS.US,D,20250307,000000,13.92,14.2432,13.69,14,217308,0
+CPS.US,D,20250310,000000,13.795,14.3577,13.36,13.64,207207,0
+CPS.US,D,20250311,000000,13.72,13.72,13.12,13.45,237062,0
+CPS.US,D,20250312,000000,13.71,13.71,13.19,13.43,169744,0
+CPS.US,D,20250313,000000,13.425,13.53,13,13.04,208728,0
+CPS.US,D,20250314,000000,13.365,14.24,13.28,13.94,346753,0
+CPS.US,D,20250317,000000,14.15,14.46,13.97,14.17,230630,0
+CPS.US,D,20250318,000000,14.129,14.33,14,14.28,125349,0
+CPS.US,D,20250319,000000,14.35,14.82,14.14,14.66,214088,0
+CPS.US,D,20250320,000000,14.61,17.1826,14.56,16.93,612559,0
+CPS.US,D,20250321,000000,16.56,17.28,15.97,16.69,726783,0
+CPS.US,D,20250324,000000,16.95,17.69,16.89,17.36,308704,0
+CPS.US,D,20250325,000000,17.46,17.7616,17.14,17.63,275162,0
+CPS.US,D,20250326,000000,17.67,17.71,17.04,17.56,176086,0
+CPS.US,D,20250327,000000,17.23,17.26,15.855,16.04,324339,0
+CPS.US,D,20250328,000000,16,16.04,15.38,15.57,324711,0
+CPS.US,D,20250331,000000,15.18,15.985,15.01,15.32,509069,0
+CPS.US,D,20250401,000000,15.32,15.52,14.83,15.18,233524,0
+CPS.US,D,20250402,000000,14.87,15.46,14.79,14.95,250483,0
+CPS.US,D,20250403,000000,14.0914,14.79,13.83,13.97,427329,0
+CPS.US,D,20250404,000000,13.41,14,12.72,13.85,614732,0
+CPS.US,D,20250407,000000,13.26,14.15,12,12.36,793778,0
+CPS.US,D,20250408,000000,12.77,13.04,10.91,11.16,669411,0
+CPS.US,D,20250409,000000,10.97,13.4899,10.375,12.96,823138,0
+CPS.US,D,20250410,000000,12.255,12.6162,11.54,12.15,399033,0
+CPS.US,D,20250411,000000,12.22,12.38,11.4,12.11,432659,0
+CPS.US,D,20250414,000000,12.38,12.6,11.72,12.37,265596,0
+CPS.US,D,20250415,000000,12.36,12.87,12.235,12.73,325822,0
+CPS.US,D,20250416,000000,12.42,12.61,11.48,11.8,316645,0
+CPS.US,D,20250417,000000,11.775,12.32,11.71,12.18,201544,0
+CPS.US,D,20250421,000000,12.12,12.1625,11.605,11.86,192759,0
+CPS.US,D,20250422,000000,12.24,12.4,11.73,12.38,193217,0
+CPS.US,D,20250423,000000,13,13.58,12.68,12.72,285790,0
+CPS.US,D,20250424,000000,12.755,13.45,12.63,13.4,246107,0
+CPS.US,D,20250425,000000,13.535,14.2,13.17,14.18,318274,0
+CPS.US,D,20250428,000000,14.0317,14.73,14.0317,14.61,298675,0
+CPS.US,D,20250429,000000,14.6697,14.96,14.37,14.95,210741,0
+CPS.US,D,20250430,000000,14.545,14.8,14.02,14.67,303597,0
+CPS.US,D,20250501,000000,14.515,15.405,14.5,15.22,257093,0
+CPS.US,D,20250502,000000,16.94,22.2,16.79,21.88,2351652,0
+CPS.US,D,20250505,000000,21.685,23.78,21.53,23.23,1583734,0
+CPS.US,D,20250506,000000,23.06,25.74,23.05,25.44,1281248,0
+CPS.US,D,20250507,000000,25.645,25.85,24.52,25.09,886351,0
+CPS.US,D,20250508,000000,25.41,26.31,24.9901,25.9,592668,0
+CPS.US,D,20250509,000000,26,26.725,24.53,24.66,501748,0
+CPS.US,D,20250512,000000,26.47,26.47,23.895,24.33,358585,0
+CPS.US,D,20250513,000000,24.715,25.18,24.36,24.55,306954,0
+CPS.US,D,20250514,000000,24.76,25.7738,24.29,24.79,516356,0
+CPS.US,D,20250515,000000,24.785,25.45,24.0271,24.3,294461,0
+CPS.US,D,20250516,000000,24.38,24.55,23.81,23.93,194260,0
+CPS.US,D,20250519,000000,23.17,23.7357,22.91,23.57,261004,0
+CPS.US,D,20250520,000000,23.525,24.3774,23.52,23.63,233455,0
+CPS.US,D,20250521,000000,23.06,23.415,21.8,22.13,483511,0
+CPS.US,D,20250522,000000,21.86,22.54,21.79,22.14,184455,0
+CPS.US,D,20250523,000000,21.6,22.115,21.45,21.97,250383,0
+CPS.US,D,20250527,000000,22.6,22.6,21.92,22.28,207242,0
+CPS.US,D,20250528,000000,22.15,24.38,22.06,23.52,616846,0
+CPS.US,D,20250529,000000,23.83,23.83,22.75,23.26,169894,0
+CPS.US,D,20250530,000000,22.9,23.565,22.7201,23.04,189721,0
+CPS.US,D,20250602,000000,23.05,23.21,20.36,20.67,527737,0
+CPS.US,D,20250603,000000,20.7,21.29,20.3601,21.01,244063,0
+CPS.US,D,20250604,000000,20.94,21.14,20.1,21.13,242520,0
+CPS.US,D,20250605,000000,20.89,21.255,20.58,21.11,164435,0
+CPS.US,D,20250606,000000,21.91,22.03,21.26,21.94,222441,0
+CPS.US,D,20250609,000000,22.245,22.57,21.76,22.43,140563,0
+CPS.US,D,20250610,000000,22.62,23.43,22.565,22.9,154699,0
+CPS.US,D,20250611,000000,22.9,24.07,22.9,24.05,174300,0
+CPS.US,D,20250612,000000,23.86,23.99,22.19,22.49,238477,0
+CPS.US,D,20250613,000000,22.38,22.6,21.75,21.79,187374,0
+CPS.US,D,20250616,000000,21.79,22.3,21.57,21.94,125478,0
+CPS.US,D,20250617,000000,21.49,21.83,21.39,21.53,107900,0
+CPS.US,D,20250618,000000,21.725,21.785,20.95,20.98,238729,0
+CPS.US,D,20250620,000000,21.2604,21.39,20.38,20.42,266191,0
+CPS.US,D,20250623,000000,20.375,20.5,19.32,19.88,369815,0
+CPS.US,D,20250624,000000,20.09,20.67,19.77,20.23,204753,0
+CPS.US,D,20250625,000000,20.18,20.515,19.84,20.06,127144,0
+CPS.US,D,20250626,000000,20.16,21.119,20.06,21.04,129526,0
+CPS.US,D,20250627,000000,21.27,21.88,21,21.78,268529,0
+CPS.US,D,20250630,000000,21.77,21.78,21.09,21.5,120923,0
+CPS.US,D,20250701,000000,21.47,22.86,21.47,22.62,172350,0
+CPS.US,D,20250702,000000,23,24.59,22.785,24.17,266028,0
+CPS.US,D,20250703,000000,24.25,24.85,23.8,24.06,128043,0
+CPS.US,D,20250707,000000,23.65,24.0528,23.03,23.46,192847,0
+CPS.US,D,20250708,000000,23.66,24.15,23.31,24.14,217478,0
+CPS.US,D,20250709,000000,24.215,24.48,23.54,23.69,124586,0
+CPS.US,D,20250710,000000,23.695,24.54,23.57,24.25,132166,0
+CPS.US,D,20250711,000000,24.02,24.43,23.8,24.1,153382,0
+CPS.US,D,20250714,000000,24.12,25.9657,23.67,24.32,158965,0
+CPS.US,D,20250715,000000,24.48,24.49,23.39,23.5,144218,0
+CPS.US,D,20250716,000000,23.32,23.815,22.76,23.66,204762,0
+CPS.US,D,20250717,000000,23.74,24.23,23.47,23.7,128124,0
+CPS.US,D,20250718,000000,23.79,23.94,22.32,22.67,162071,0
+CPS.US,D,20250721,000000,22.67,23.14,22.48,22.78,102711,0
+CPS.US,D,20250722,000000,23.31,23.31,22.41,22.96,145849,0
+CPS.US,D,20250723,000000,22.94,23.66,22.93,23.61,154706,0
+CPS.US,D,20250724,000000,23.13,23.89,22.965,23.56,193580,0
+CPS.US,D,20250725,000000,23.68,24.37,23.38,24.26,87151,0
+CPS.US,D,20250728,000000,24.5276,26.06,24.25,25.46,259582,0
+CPS.US,D,20250729,000000,25.7396,25.9563,24.58,24.74,196643,0
+CPS.US,D,20250730,000000,25.07,25.07,23.8419,24.36,125062,0
+CPS.US,D,20250731,000000,24.85,24.85,23.8586,24.1,265786,0
+CPS.US,D,20250801,000000,28.565,30.815,26.15,26.34,947014,0
+CPS.US,D,20250804,000000,26.86,26.89,23.645,24.2,437386,0
+CPS.US,D,20250805,000000,24.03,24.59,23.63,24.41,198428,0
+CPS.US,D,20250806,000000,24.385,25.03,24.23,24.77,161010,0
+CPS.US,D,20250807,000000,24.86,25.29,24.12,24.73,132593,0
+CPS.US,D,20250808,000000,24.1,26.03,23.615,25.87,192799,0
+CPS.US,D,20250811,000000,26.04,26.5,25.61,25.87,116911,0
+CPS.US,D,20250812,000000,26.21,28.47,26,28.13,228604,0
+CPS.US,D,20250813,000000,28.195,29.36,27.942,28.82,187430,0
+CPS.US,D,20250814,000000,28.18,29,27.875,28.96,117614,0
+CPS.US,D,20250815,000000,29,29.06,28.275,28.47,166965,0
+CPS.US,D,20250818,000000,28.545,29.24,28.53,28.76,123065,0
+CPS.US,D,20250819,000000,28.8,29.5,28.44,28.6,86434,0
+CPS.US,D,20250820,000000,28.535,29.48,28.282,29.48,178140,0
+CPS.US,D,20250821,000000,30.45,35.111,30.22,34.31,853988,0
+CPS.US,D,20250822,000000,34.2971,35.11,33.471,34.18,334221,0
+CPS.US,D,20250825,000000,34.025,34.83,33.37,34.1,241283,0
+CPS.US,D,20250826,000000,34.245,35.25,34.01,35.22,147812,0
+CPS.US,D,20250827,000000,34.655,36.15,34.55,35.59,201930,0
+CPS.US,D,20250828,000000,35.83,36.5,35.37,36.13,229339,0
+CPS.US,D,20250829,000000,36.46,37.02,35.7451,36.82,186220,0
+CPS.US,D,20250902,000000,36.315,38.4,35.54,38.33,276389,0
+CPS.US,D,20250903,000000,37.9346,39.5,37.775,38.07,262962,0
+CPS.US,D,20250904,000000,38.3831,39.36,37.91,39.05,195765,0
+CPS.US,D,20250905,000000,38.98,39.79,37.83,38.4,182734,0
+CPS.US,D,20250908,000000,38.645,39.3,38.24,39.02,219259,0
+CPS.US,D,20250909,000000,38.86,39.1,37.24,38.9,228404,0
+CPS.US,D,20250910,000000,38.5,38.89,37.65,38.84,217462,0
+CPS.US,D,20250911,000000,38.87,39.67,38.7,39.07,105543,0
+CPS.US,D,20250912,000000,38.945,39.22,37.83,37.85,114989,0
+CPS.US,D,20250915,000000,37.96,39.09,37.26,39.08,148290,0
+CPS.US,D,20250916,000000,39.09,39.275,38.56,39.16,139601,0
+CPS.US,D,20250917,000000,39.215,40.67,38.46,38.52,231983,0
+CPS.US,D,20250918,000000,38.8228,39.17,38.1,38.96,175917,0
+CPS.US,D,20250919,000000,38.79,38.99,37.77,37.97,204338,0
+CPS.US,D,20250922,000000,37.69,39.22,37.495,38.87,178114,0
+CPS.US,D,20250923,000000,39.325,40.116,37.89,38.13,184950,0
+CPS.US,D,20250924,000000,38.355,39.42,37.12,37.38,194050,0
+CPS.US,D,20250925,000000,37.01,37.16,35.8926,36.72,183334,0
+CPS.US,D,20250926,000000,37.14,37.21,36.3301,36.89,113401,0
+CPS.US,D,20250929,000000,36.91,37.11,35.405,36.54,195649,0
+CPS.US,D,20250930,000000,36.5,37.3899,36.34,36.93,223909,0
+CPS.US,D,20251001,000000,36.28,37.08,35.97,36.54,110936,0
+CPS.US,D,20251002,000000,36.755,36.77,35.74,36.56,121671,0
+CPS.US,D,20251003,000000,37.245,37.36,36.22,36.53,101548,0
+CPS.US,D,20251006,000000,36.8,37.125,35.8,35.84,128627,0
+CPS.US,D,20251007,000000,35.595,35.85,33.14,34.06,278717,0
+CPS.US,D,20251008,000000,34.225,34.32,33.17,33.47,133024,0
+CPS.US,D,20251009,000000,33.76,33.87,32.13,32.5,156069,0
+CPS.US,D,20251010,000000,32.1612,32.54,31.19,31.25,159785,0
+CPS.US,D,20251013,000000,31.86,32.01,31.24,31.79,145156,0
+CPS.US,D,20251014,000000,31.05,33.22,31,32.93,153331,0
+CPS.US,D,20251015,000000,33.3999,33.51,32.77,33.07,164778,0
+CPS.US,D,20251016,000000,33.17,33.17,32.18,32.52,104008,0
+CPS.US,D,20251017,000000,32.2866,32.47,31.47,31.75,165562,0
+CPS.US,D,20251020,000000,32.36,35.43,32.1734,35.38,292002,0
+CPS.US,D,20251021,000000,35.66,37.86,35.57,37.36,290905,0
+CPS.US,D,20251022,000000,37.09,38.14,35.855,36.52,223789,0
+CPS.US,D,20251023,000000,36.79,37.94,36.465,37.6,164132,0
+CPS.US,D,20251024,000000,37.9474,39,37.53,38.51,124721,0
+CPS.US,D,20251027,000000,38.75,38.77,37.21,37.56,142987,0
+CPS.US,D,20251028,000000,37.415,38.02,37.1142,37.84,98814,0
+CPS.US,D,20251029,000000,37.955,39.7499,37.74,38.56,228564,0
+CPS.US,D,20251030,000000,37.94,38.83,35.77,35.77,557578,0
+CPS.US,D,20251031,000000,32.44,33.5,30.19,30.22,861371,0
+CPS.US,D,20251103,000000,30.565,30.61,29.25,29.71,395834,0
+CPS.US,D,20251104,000000,29.3,29.5564,27.93,28.08,374337,0
+CPS.US,D,20251105,000000,28.32,29.58,27.11,28.97,375276,0
+CPS.US,D,20251106,000000,29.09,29.82,28.42,28.65,261372,0
+CPS.US,D,20251107,000000,28.795,29.76,28.5,29.24,215453,0
+CPS.US,D,20251110,000000,29.88,30.19,28.66,28.86,188261,0
+CPS.US,D,20251111,000000,29.0471,29.3881,28.68,29.02,145276,0
+CPS.US,D,20251112,000000,29.7113,31.52,28.97,31.48,275144,0
+CPS.US,D,20251113,000000,31.465,31.465,29.78,29.87,182757,0
+CPS.US,D,20251114,000000,29.22,31.93,29.19,31.86,314626,0
+CPS.US,D,20251117,000000,31.55,31.835,30.24,30.28,213374,0
+CPS.US,D,20251118,000000,30.348,30.8674,30.08,30.37,137881,0
+CPS.US,D,20251119,000000,30.63,31.02,29.865,29.94,140530,0
+CPS.US,D,20251120,000000,30.395,31.02,28.64,28.74,167645,0
+CPS.US,D,20251121,000000,28.99,31.305,28.865,30.87,158274,0
+CPS.US,D,20251124,000000,30.8,32.08,30.39,30.78,249405,0
+CPS.US,D,20251125,000000,31.16,31.64,30.41,30.49,164252,0
+CPS.US,D,20251126,000000,30.53,31.2,30.36,30.92,121036,0
+CPS.US,D,20251128,000000,31.005,31.51,30.63,31.25,63776,0
+CPS.US,D,20251201,000000,30.6,31.07,30.54,30.92,182077,0
+CPS.US,D,20251202,000000,30.58,30.9,29.76,30,109117,0
+CPS.US,D,20251203,000000,29.975,30.8235,29.96,30.37,97683,0
+CPS.US,D,20251204,000000,30.29,30.6202,29.73,29.98,112959,0
+CPS.US,D,20251205,000000,30.12,30.7,29.77,30.07,107666,0
+CPS.US,D,20251208,000000,30.07,30.26,29.67,29.86,90635,0
+CPS.US,D,20251209,000000,29.74,30.85,29.69,30.31,88553,0
+CPS.US,D,20251210,000000,30.1455,31.74,30.1455,31.2,123690,0
+CPS.US,D,20251211,000000,31.2746,32.14,31.1,31.9,101641,0
+CPS.US,D,20251212,000000,32.07,33.725,32,32.94,201317,0
+CPS.US,D,20251215,000000,34.03,34.4275,32.7,33.21,166109,0
+CPS.US,D,20251216,000000,33.51,35.35,33.33,34.89,147901,0
+CPS.US,D,20251217,000000,34.72,34.9534,33.87,34.02,111219,0
+CPS.US,D,20251218,000000,34.24,35.355,34.17,34.76,139687,0
+CPS.US,D,20251219,000000,34.52,35.62,34.52,34.81,159920,0
+CPS.US,D,20251222,000000,34.96,35,33.13,33.35,98704,0
+CPS.US,D,20251223,000000,33.03,33.38,32.69,32.95,87661,0
+CPS.US,D,20251224,000000,32.85,33.04,32.34,32.84,44282,0
+CPS.US,D,20251226,000000,33.11,33.53,32.3,33.09,102927,0
+CPS.US,D,20251229,000000,32.875,32.995,32.47,32.86,77928,0
+CPS.US,D,20251230,000000,32.92,33.6,32.81,33.22,84886,0
+CPS.US,D,20251231,000000,33.455,33.53,32.3,32.83,231664,0
+CPS.US,D,20260102,000000,33.41,33.41,31.3179,32.59,182122,0
+CPS.US,D,20260105,000000,32.62,33.43,32.4801,33.34,122464,0
+CPS.US,D,20260106,000000,32.9,35.465,32.5956,35.28,173147,0
+CPS.US,D,20260107,000000,35.145,35.16,33.9,34.27,96432,0
+CPS.US,D,20260108,000000,34.29,35.18,34.06,34.46,220242,0
+CPS.US,D,20260109,000000,34.72,34.745,32.58,33.34,361711,0
+CPS.US,D,20260112,000000,33.07,34.03,32.91,33.01,389072,0
+CPS.US,D,20260113,000000,33.41,33.66,32.67,33.43,468977,0
+CPS.US,D,20260114,000000,33.5,33.58,32.36,32.86,246714,0
+CPS.US,D,20260115,000000,32.88,33.14,32.5101,32.95,239341,0
+CPS.US,D,20260116,000000,33,33,31.25,31.38,182559,0
+CPS.US,D,20260120,000000,31.1,31.37,30.71,31.04,148785,0
+CPS.US,D,20260121,000000,31.25,32.02,30.81,31.71,311066,0
+CPS.US,D,20260122,000000,32.49,34.29,31.61,31.73,197193,0
+CPS.US,D,20260123,000000,31.72,31.9949,30.71,31.18,155450,0
+CPS.US,D,20260126,000000,30.59,31.38,30.59,31.37,142075,0
+CPS.US,D,20260127,000000,31.6,31.6,31.09,31.38,88541,0
+CPS.US,D,20260128,000000,31.375,31.72,30.85,31.37,116562,0
+CPS.US,D,20260129,000000,31.655,33.26,31.3515,32.5,143639,0
+CPS.US,D,20260130,000000,32.21,32.29,31.14,31.37,119035,0
+CPS.US,D,20260202,000000,31.0525,32.385,31.0525,31.71,145849,0
+CPS.US,D,20260203,000000,32.01,33.36,31.58,32.89,136772,0
+CPS.US,D,20260204,000000,32.92,34.88,32.7526,34.64,289748,0
+CPS.US,D,20260205,000000,34.22,35.2,33.7,34.32,198117,0
+CPS.US,D,20260206,000000,34.9414,35.2,34.29,34.62,150533,0
+CPS.US,D,20260209,000000,34.57,35.51,33.66,34.58,139694,0
+CPS.US,D,20260210,000000,34.93,35.96,34.3101,35.6,155287,0
+CPS.US,D,20260211,000000,36.25,36.6,35.23,35.79,163336,0
+CPS.US,D,20260212,000000,36.39,36.43,33.92,34.15,177320,0
+CPS.US,D,20260213,000000,36.8,47.765,36.7775,45.2,1147641,0
+CPS.US,D,20260217,000000,44.63,47.98,43.32,43.63,584732,0
+CPS.US,D,20260218,000000,43,43.91,38.43,38.96,516503,0
diff --git a/daily/us/nyse stocks/1/cpsa.us.txt b/daily/us/nyse stocks/1/cpsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc4cc8d34a2dc8aa5e6cf9576e84d8ec46f17062
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsa.us.txt	
@@ -0,0 +1,365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSA.US,D,20240805,000000,24.21,24.42,24.09,24.15,167331,0
+CPSA.US,D,20240806,000000,24.17,24.23,24.1,24.15,129895,0
+CPSA.US,D,20240807,000000,24.22,24.22,24.09,24.09,94506,0
+CPSA.US,D,20240808,000000,24.1225,24.23,24.11,24.195,53918,0
+CPSA.US,D,20240809,000000,24.22,24.22,24.18,24.1894,18952,0
+CPSA.US,D,20240812,000000,24.2,24.23,24.18,24.2274,63927,0
+CPSA.US,D,20240813,000000,24.28,24.33,24.2501,24.3284,16612,0
+CPSA.US,D,20240814,000000,24.35,24.38,24.2981,24.3437,49979,0
+CPSA.US,D,20240815,000000,24.35,24.4382,24.35,24.4139,18791,0
+CPSA.US,D,20240816,000000,24.4603,24.4603,24.422,24.45,24556,0
+CPSA.US,D,20240819,000000,24.48,24.515,24.47,24.515,35379,0
+CPSA.US,D,20240820,000000,24.52,24.52,24.46,24.5,15129,0
+CPSA.US,D,20240821,000000,24.5163,24.58,24.5073,24.545,26679,0
+CPSA.US,D,20240822,000000,24.545,24.57,24.49,24.4918,11967,0
+CPSA.US,D,20240823,000000,24.56,24.57,24.4901,24.54,39804,0
+CPSA.US,D,20240826,000000,24.65,24.65,24.519,24.57,19077,0
+CPSA.US,D,20240827,000000,24.45,24.6,24.45,24.56,63252,0
+CPSA.US,D,20240828,000000,24.51,24.57,24.4769,24.53,11505,0
+CPSA.US,D,20240829,000000,24.58,24.6,24.53,24.53,1228,0
+CPSA.US,D,20240830,000000,24.61,24.61,24.54,24.5848,31827,0
+CPSA.US,D,20240903,000000,24.5577,24.63,24.44,24.505,22614,0
+CPSA.US,D,20240904,000000,24.51,24.52,24.5,24.5,1201,0
+CPSA.US,D,20240905,000000,24.52,24.55,24.44,24.4692,6593,0
+CPSA.US,D,20240906,000000,24.48,24.51,24.38,24.395,7177,0
+CPSA.US,D,20240909,000000,24.47,24.5,24.3801,24.4504,1418,0
+CPSA.US,D,20240910,000000,24.51,24.51,24.465,24.465,2715,0
+CPSA.US,D,20240911,000000,24.44,24.5349,24.425,24.5349,3490,0
+CPSA.US,D,20240912,000000,24.59,24.59,24.57,24.58,1804,0
+CPSA.US,D,20240913,000000,24.61,24.67,24.61,24.635,8208,0
+CPSA.US,D,20240916,000000,24.67,24.67,24.635,24.635,337,0
+CPSA.US,D,20240917,000000,24.67,24.73,24.67,24.6824,3443,0
+CPSA.US,D,20240918,000000,24.71,24.7101,24.66,24.66,1575,0
+CPSA.US,D,20240919,000000,24.745,24.8,24.72,24.7861,5814,0
+CPSA.US,D,20240920,000000,24.78,24.78,24.75,24.78,3589,0
+CPSA.US,D,20240923,000000,24.81,24.81,24.7954,24.7954,155,0
+CPSA.US,D,20240924,000000,24.795,24.8195,24.795,24.8152,2378,0
+CPSA.US,D,20240925,000000,24.79,24.84,24.79,24.84,7072,0
+CPSA.US,D,20240926,000000,24.819,24.85,24.79,24.825,2070,0
+CPSA.US,D,20240927,000000,24.85,24.86,24.81,24.819,1849,0
+CPSA.US,D,20240930,000000,24.85,24.85,24.7701,24.8253,6116,0
+CPSA.US,D,20241001,000000,24.79,24.84,24.74,24.75,39685,0
+CPSA.US,D,20241002,000000,24.75,24.785,24.7401,24.7693,56640,0
+CPSA.US,D,20241003,000000,24.775,24.7758,24.74,24.7758,1080,0
+CPSA.US,D,20241004,000000,24.76,24.8029,24.76,24.8029,3001,0
+CPSA.US,D,20241007,000000,24.81,24.8199,24.7,24.7505,12886,0
+CPSA.US,D,20241008,000000,24.75,24.805,24.75,24.805,4140,0
+CPSA.US,D,20241009,000000,24.81,24.825,24.81,24.825,100,0
+CPSA.US,D,20241010,000000,24.86,24.86,24.7831,24.825,5006,0
+CPSA.US,D,20241011,000000,24.8158,24.865,24.8158,24.865,239,0
+CPSA.US,D,20241014,000000,24.85,24.92,24.85,24.8998,3597,0
+CPSA.US,D,20241015,000000,24.87,24.89,24.82,24.86,49932,0
+CPSA.US,D,20241016,000000,24.85,24.8862,24.83,24.8862,7255,0
+CPSA.US,D,20241017,000000,24.86,24.9003,24.86,24.8853,404,0
+CPSA.US,D,20241018,000000,24.83,24.9051,24.83,24.9051,2616,0
+CPSA.US,D,20241021,000000,24.88,24.895,24.8369,24.895,15590,0
+CPSA.US,D,20241022,000000,24.8505,24.905,24.8505,24.905,605,0
+CPSA.US,D,20241023,000000,24.875,24.875,24.8602,24.8602,600,0
+CPSA.US,D,20241024,000000,24.85,24.879,24.84,24.879,2233,0
+CPSA.US,D,20241025,000000,24.915,24.915,24.885,24.885,546,0
+CPSA.US,D,20241028,000000,24.89,24.89,24.89,24.89,111,0
+CPSA.US,D,20241029,000000,24.865,24.93,24.86,24.9053,12744,0
+CPSA.US,D,20241030,000000,24.89,24.91,24.86,24.89,14338,0
+CPSA.US,D,20241031,000000,24.77,24.7901,24.75,24.7901,1003,0
+CPSA.US,D,20241101,000000,24.81,24.82,24.79,24.82,33754,0
+CPSA.US,D,20241104,000000,24.79,24.8041,24.78,24.791,13062,0
+CPSA.US,D,20241105,000000,24.81,24.8653,24.81,24.8653,758,0
+CPSA.US,D,20241106,000000,24.91,24.9751,24.9,24.9751,6242,0
+CPSA.US,D,20241107,000000,25.005,25.04,24.97,25.015,704,0
+CPSA.US,D,20241108,000000,25.035,25.035,25.035,25.035,3,0
+CPSA.US,D,20241111,000000,25.0243,25.0397,24.99,25.0397,556,0
+CPSA.US,D,20241112,000000,25,25.0248,24.99,25.0248,617,0
+CPSA.US,D,20241113,000000,25.02,25.0351,25.01,25.0351,2969,0
+CPSA.US,D,20241114,000000,25.01,25.01,24.98,25.0099,2901,0
+CPSA.US,D,20241118,000000,24.93,25,24.92,24.9699,1350,0
+CPSA.US,D,20241120,000000,24.92,25.01,24.91,25.01,4781,0
+CPSA.US,D,20241121,000000,25.01,25.01,25.01,25.01,103,0
+CPSA.US,D,20241122,000000,25.06,25.08,25.024,25.0373,1408,0
+CPSA.US,D,20241125,000000,25.04,25.1,25.0204,25.0594,4619,0
+CPSA.US,D,20241126,000000,25.12,25.12,25.0859,25.0859,101,0
+CPSA.US,D,20241127,000000,25.06,25.12,25.03,25.07,1197,0
+CPSA.US,D,20241129,000000,25.071,25.11,25.071,25.09,616,0
+CPSA.US,D,20241202,000000,25.16,25.16,25.09,25.09,4150,0
+CPSA.US,D,20241203,000000,25.16,25.16,25.1208,25.1208,273,0
+CPSA.US,D,20241204,000000,25.16,25.1649,25.16,25.1649,269,0
+CPSA.US,D,20241205,000000,25.11,25.2,25.1,25.15,7408,0
+CPSA.US,D,20241206,000000,25.14,25.2,25.14,25.1574,1885,0
+CPSA.US,D,20241209,000000,25.2,25.2,25.11,25.11,7855,0
+CPSA.US,D,20241210,000000,25.2,25.2,25.13,25.13,170,0
+CPSA.US,D,20241211,000000,25.22,25.22,25.125,25.175,721,0
+CPSA.US,D,20241212,000000,25.1618,25.1618,25.12,25.155,463,0
+CPSA.US,D,20241213,000000,25.1503,25.17,25.12,25.17,796,0
+CPSA.US,D,20241216,000000,25.17,25.18,25.1676,25.1676,691,0
+CPSA.US,D,20241217,000000,25.1404,25.175,25.13,25.175,618,0
+CPSA.US,D,20241218,000000,25.19,25.19,25.0341,25.0341,1031,0
+CPSA.US,D,20241219,000000,25.09,25.09,25.0194,25.0194,2246,0
+CPSA.US,D,20241220,000000,24.97,25.065,24.97,25.065,574,0
+CPSA.US,D,20241224,000000,25.22,25.22,25.1871,25.1871,299,0
+CPSA.US,D,20241226,000000,25.15,25.18,25.15,25.18,526,0
+CPSA.US,D,20241227,000000,25.155,25.155,25.1384,25.1384,106,0
+CPSA.US,D,20241230,000000,25.08,25.13,25.08,25.1071,712,0
+CPSA.US,D,20241231,000000,25.0944,25.1,25.0799,25.0799,1287,0
+CPSA.US,D,20250102,000000,25.1,25.11,25.03,25.11,5033,0
+CPSA.US,D,20250106,000000,25.1753,25.18,25.16,25.16,5092,0
+CPSA.US,D,20250107,000000,25.1609,25.1609,25.12,25.1202,1622,0
+CPSA.US,D,20250108,000000,25.09,25.1404,25.09,25.1404,2117,0
+CPSA.US,D,20250110,000000,25.02,25.08,25.02,25.0547,2054,0
+CPSA.US,D,20250113,000000,25.0201,25.0673,25.0201,25.0673,1708,0
+CPSA.US,D,20250114,000000,25.085,25.085,25.0744,25.0744,2011,0
+CPSA.US,D,20250115,000000,25.17,25.1964,25.17,25.1964,2673,0
+CPSA.US,D,20250116,000000,25.17,25.17,25.15,25.15,1103,0
+CPSA.US,D,20250121,000000,25.24,25.28,25.24,25.28,2893,0
+CPSA.US,D,20250122,000000,25.3,25.335,25.29,25.335,19766,0
+CPSA.US,D,20250123,000000,25.301,25.335,25.3,25.335,5717,0
+CPSA.US,D,20250124,000000,25.33,25.355,25.31,25.355,3465,0
+CPSA.US,D,20250127,000000,25.24,25.2601,25.23,25.2601,2179,0
+CPSA.US,D,20250128,000000,25.29,25.3272,25.29,25.3272,422,0
+CPSA.US,D,20250129,000000,25.2801,25.3124,25.2801,25.3124,4172,0
+CPSA.US,D,20250130,000000,25.29,25.3328,25.29,25.3328,2992,0
+CPSA.US,D,20250131,000000,25.31,25.315,25.29,25.315,2141,0
+CPSA.US,D,20250203,000000,25.2268,25.25,25.12,25.12,5323,0
+CPSA.US,D,20250204,000000,25.2982,25.3169,25.2701,25.3169,733,0
+CPSA.US,D,20250205,000000,25.32,25.32,25.16,25.32,1398,0
+CPSA.US,D,20250210,000000,25.33,25.3495,25.32,25.3458,3477,0
+CPSA.US,D,20250211,000000,25.32,25.3619,25.32,25.3619,171,0
+CPSA.US,D,20250212,000000,25.32,25.3484,25.3101,25.3484,1393,0
+CPSA.US,D,20250214,000000,25.39,25.411,25.39,25.411,2492,0
+CPSA.US,D,20250218,000000,25.375,25.41,25.375,25.4,2798,0
+CPSA.US,D,20250219,000000,25.425,25.44,25.4,25.44,2173,0
+CPSA.US,D,20250220,000000,25.4001,25.415,25.4001,25.415,1661,0
+CPSA.US,D,20250221,000000,25.34,25.37,25.34,25.35,3331,0
+CPSA.US,D,20250224,000000,25.311,25.35,25.31,25.33,6673,0
+CPSA.US,D,20250225,000000,25.26,25.2977,25.26,25.2977,540,0
+CPSA.US,D,20250226,000000,25.33,25.33,25.2605,25.2972,2215,0
+CPSA.US,D,20250227,000000,25.2509,25.2923,25.17,25.17,1796,0
+CPSA.US,D,20250228,000000,25.23,25.2815,25.16,25.2815,27588,0
+CPSA.US,D,20250303,000000,25.29,25.3,25.15,25.15,10770,0
+CPSA.US,D,20250304,000000,25.08,25.13,25.08,25.0986,1907,0
+CPSA.US,D,20250305,000000,25.0901,25.1839,25.0901,25.1839,2296,0
+CPSA.US,D,20250306,000000,25.14,25.14,25.03,25.0575,3618,0
+CPSA.US,D,20250307,000000,25.08,25.0974,25.04,25.0974,568,0
+CPSA.US,D,20250310,000000,24.94,24.965,24.86,24.9188,4863,0
+CPSA.US,D,20250311,000000,24.87,24.895,24.8394,24.8696,2386,0
+CPSA.US,D,20250312,000000,24.8539,24.8819,24.8539,24.8819,1085,0
+CPSA.US,D,20250313,000000,24.76,24.7726,24.7551,24.7551,891,0
+CPSA.US,D,20250314,000000,24.87,24.9045,24.87,24.9045,588,0
+CPSA.US,D,20250318,000000,24.886,24.8871,24.886,24.8871,663,0
+CPSA.US,D,20250319,000000,24.9799,25.01,24.925,24.9825,3902,0
+CPSA.US,D,20250320,000000,24.9201,24.9536,24.9201,24.9536,453,0
+CPSA.US,D,20250321,000000,24.9,24.9503,24.9,24.9503,1363,0
+CPSA.US,D,20250324,000000,25.07,25.11,25.07,25.1084,307,0
+CPSA.US,D,20250325,000000,25.08,25.14,25.05,25.13,1037,0
+CPSA.US,D,20250326,000000,25.11,25.11,25.0299,25.0299,849,0
+CPSA.US,D,20250327,000000,24.98,25.05,24.98,25.0284,2342,0
+CPSA.US,D,20250328,000000,24.8401,24.859,24.8401,24.859,524,0
+CPSA.US,D,20250331,000000,24.82,24.9062,24.82,24.9062,3063,0
+CPSA.US,D,20250401,000000,24.85,24.9391,24.85,24.9391,21268,0
+CPSA.US,D,20250402,000000,24.93,25.0141,24.93,25.0141,2278,0
+CPSA.US,D,20250403,000000,24.67,24.67,24.59,24.5999,1905,0
+CPSA.US,D,20250404,000000,24.38,24.39,24.2813,24.2813,2012,0
+CPSA.US,D,20250407,000000,24.3,24.3,24.1601,24.2921,7286,0
+CPSA.US,D,20250408,000000,24.43,24.4301,24.2405,24.2405,2766,0
+CPSA.US,D,20250409,000000,24.1701,24.83,24.1701,24.7972,13945,0
+CPSA.US,D,20250410,000000,24.411,24.57,24.411,24.5436,4204,0
+CPSA.US,D,20250411,000000,24.67,24.67,24.6506,24.6506,1566,0
+CPSA.US,D,20250414,000000,24.65,24.6963,24.65,24.6963,918,0
+CPSA.US,D,20250415,000000,24.65,24.6615,24.65,24.655,3129,0
+CPSA.US,D,20250417,000000,24.52,24.52,24.4751,24.4751,1244,0
+CPSA.US,D,20250421,000000,24.37,24.37,24.2851,24.3044,1134,0
+CPSA.US,D,20250422,000000,24.45,24.52,24.42,24.4481,2234,0
+CPSA.US,D,20250423,000000,24.686,24.696,24.5896,24.5896,2198,0
+CPSA.US,D,20250424,000000,24.6,24.7488,24.6,24.7488,7720,0
+CPSA.US,D,20250425,000000,24.73,24.8047,24.73,24.8047,11169,0
+CPSA.US,D,20250428,000000,24.8,24.88,24.7101,24.8389,1412,0
+CPSA.US,D,20250429,000000,24.7901,24.8896,24.7901,24.8896,862,0
+CPSA.US,D,20250430,000000,24.73,24.94,24.73,24.94,3952,0
+CPSA.US,D,20250501,000000,25,25.043,24.9774,24.9774,1037,0
+CPSA.US,D,20250505,000000,24.98,25.03,24.98,25,4672,0
+CPSA.US,D,20250506,000000,24.95,24.9786,24.95,24.9786,633,0
+CPSA.US,D,20250507,000000,24.96,25.0015,24.96,25.0015,159,0
+CPSA.US,D,20250508,000000,25.05,25.1119,25.05,25.0587,3274,0
+CPSA.US,D,20250509,000000,25.05,25.05,25.01,25.0346,2095,0
+CPSA.US,D,20250512,000000,25.2303,25.3244,25.2303,25.3244,2261,0
+CPSA.US,D,20250513,000000,25.39,25.4363,25.39,25.4363,301,0
+CPSA.US,D,20250514,000000,25.44,25.44,25.43,25.4351,1291,0
+CPSA.US,D,20250515,000000,25.44,25.45,25.44,25.45,345,0
+CPSA.US,D,20250516,000000,25.49,25.53,25.48,25.5171,34574,0
+CPSA.US,D,20250519,000000,25.5,25.5503,25.5,25.5503,201,0
+CPSA.US,D,20250520,000000,25.54,25.54,25.5035,25.5035,239,0
+CPSA.US,D,20250521,000000,25.4501,25.4501,25.37,25.3846,506,0
+CPSA.US,D,20250522,000000,25.3631,25.3886,25.3631,25.3886,197,0
+CPSA.US,D,20250527,000000,25.45,25.56,25.45,25.5102,1176,0
+CPSA.US,D,20250529,000000,25.49,25.5078,25.44,25.5078,2070,0
+CPSA.US,D,20250530,000000,25.47,25.53,25.46,25.53,429,0
+CPSA.US,D,20250602,000000,25.49,25.57,25.49,25.5183,659,0
+CPSA.US,D,20250603,000000,25.5604,25.6143,25.52,25.6143,2716,0
+CPSA.US,D,20250605,000000,25.63,25.65,25.58,25.5944,5014,0
+CPSA.US,D,20250606,000000,25.65,25.68,25.65,25.68,1120,0
+CPSA.US,D,20250609,000000,25.72,25.75,25.69,25.69,3893,0
+CPSA.US,D,20250610,000000,25.6708,25.76,25.6708,25.7304,8673,0
+CPSA.US,D,20250611,000000,25.69,25.75,25.68,25.7188,1837,0
+CPSA.US,D,20250612,000000,25.75,25.75,25.737,25.737,2118,0
+CPSA.US,D,20250613,000000,25.685,25.7,25.6549,25.6549,1075,0
+CPSA.US,D,20250616,000000,25.75,25.7507,25.7301,25.7507,4162,0
+CPSA.US,D,20250617,000000,25.74,25.76,25.67,25.67,3885,0
+CPSA.US,D,20250618,000000,25.72,25.72,25.6928,25.6928,2775,0
+CPSA.US,D,20250620,000000,25.68,25.69,25.6548,25.6602,3036,0
+CPSA.US,D,20250623,000000,25.71,25.7841,25.69,25.7841,2951,0
+CPSA.US,D,20250624,000000,25.85,25.8697,25.84,25.8697,1129,0
+CPSA.US,D,20250625,000000,25.895,25.895,25.85,25.8797,796,0
+CPSA.US,D,20250626,000000,25.91,25.9335,25.91,25.9335,1082,0
+CPSA.US,D,20250627,000000,25.95,25.99,25.94,25.9528,1448,0
+CPSA.US,D,20250630,000000,25.9701,25.98,25.97,25.98,409,0
+CPSA.US,D,20250701,000000,25.985,26.02,25.97,25.9742,1794,0
+CPSA.US,D,20250703,000000,26.02,26.05,26,26.035,22112,0
+CPSA.US,D,20250707,000000,26.02,26.04,26.01,26.0247,7622,0
+CPSA.US,D,20250708,000000,26.03,26.03,25.98,26.03,1282,0
+CPSA.US,D,20250709,000000,26.07,26.12,26.04,26.09,9601,0
+CPSA.US,D,20250710,000000,26.0509,26.14,26.0509,26.11,1555,0
+CPSA.US,D,20250711,000000,26.085,26.085,26.085,26.085,573,0
+CPSA.US,D,20250714,000000,26.09,26.1151,26.04,26.1151,2278,0
+CPSA.US,D,20250715,000000,26.0801,26.115,26.0801,26.115,727,0
+CPSA.US,D,20250717,000000,26.18,26.19,26.145,26.145,7700,0
+CPSA.US,D,20250718,000000,26.16,26.16,26.16,26.16,277,0
+CPSA.US,D,20250721,000000,26.18,26.2,26.14,26.155,5382,0
+CPSA.US,D,20250722,000000,26.18,26.21,26.15,26.21,636,0
+CPSA.US,D,20250723,000000,26.18,26.2299,26.18,26.195,586,0
+CPSA.US,D,20250724,000000,26.1601,26.2,26.1601,26.2,390,0
+CPSA.US,D,20250725,000000,26.18,26.205,26.16,26.205,28491,0
+CPSA.US,D,20250728,000000,26.1701,26.21,26.1701,26.21,200,0
+CPSA.US,D,20250729,000000,26.19,26.25,26.18,26.22,2519,0
+CPSA.US,D,20250730,000000,26.17,26.22,26.16,26.22,12462,0
+CPSA.US,D,20250731,000000,26.2,26.26,26.19,26.2015,30501,0
+CPSA.US,D,20250801,000000,26.27,26.28,26.2,26.2759,159176,0
+CPSA.US,D,20250804,000000,26.275,26.2999,26.2,26.28,50243,0
+CPSA.US,D,20250805,000000,26.2781,26.29,26.22,26.2621,41723,0
+CPSA.US,D,20250806,000000,26.29,26.34,26.27,26.3204,11502,0
+CPSA.US,D,20250807,000000,26.35,26.39,26.2301,26.285,91166,0
+CPSA.US,D,20250808,000000,26.35,26.415,26.3356,26.3356,10105,0
+CPSA.US,D,20250811,000000,26.2901,26.36,26.2901,26.325,14161,0
+CPSA.US,D,20250812,000000,26.3599,26.42,26.33,26.3754,58110,0
+CPSA.US,D,20250813,000000,26.3301,26.43,26.3301,26.415,6701,0
+CPSA.US,D,20250814,000000,26.41,26.43,26.36,26.39,3641,0
+CPSA.US,D,20250815,000000,26.43,26.4399,26.39,26.41,10013,0
+CPSA.US,D,20250818,000000,26.42,26.42,26.3803,26.3803,8850,0
+CPSA.US,D,20250819,000000,26.4299,26.4299,26.31,26.3553,2058,0
+CPSA.US,D,20250820,000000,26.36,26.36,26.3593,26.3593,4180,0
+CPSA.US,D,20250821,000000,26.34,26.38,26.27,26.3181,21390,0
+CPSA.US,D,20250822,000000,26.44,26.47,26.34,26.4151,11938,0
+CPSA.US,D,20250825,000000,26.42,26.44,26.32,26.4022,27434,0
+CPSA.US,D,20250826,000000,26.35,26.44,26.35,26.41,6367,0
+CPSA.US,D,20250827,000000,26.46,26.47,26.39,26.46,11524,0
+CPSA.US,D,20250828,000000,26.45,26.5,26.3902,26.46,19541,0
+CPSA.US,D,20250829,000000,26.3901,26.47,26.3901,26.4275,6245,0
+CPSA.US,D,20250902,000000,26.39,26.435,26.36,26.424,2271,0
+CPSA.US,D,20250903,000000,26.425,26.45,26.39,26.42,6668,0
+CPSA.US,D,20250904,000000,26.45,26.47,26.42,26.465,3220,0
+CPSA.US,D,20250905,000000,26.56,26.56,26.4401,26.4796,4449,0
+CPSA.US,D,20250908,000000,26.53,26.53,26.48,26.5003,697,0
+CPSA.US,D,20250909,000000,26.51,26.55,26.47,26.5,795,0
+CPSA.US,D,20250910,000000,26.59,26.59,26.4901,26.5305,5248,0
+CPSA.US,D,20250911,000000,26.53,26.58,26.52,26.545,2550,0
+CPSA.US,D,20250912,000000,26.54,26.6,26.54,26.5477,2188,0
+CPSA.US,D,20250915,000000,26.62,26.62,26.5501,26.565,798,0
+CPSA.US,D,20250916,000000,26.56,26.6257,26.5521,26.57,7489,0
+CPSA.US,D,20250917,000000,26.62,26.62,26.5904,26.5904,1101,0
+CPSA.US,D,20250918,000000,26.6,26.604,26.585,26.6026,3220,0
+CPSA.US,D,20250919,000000,26.65,26.65,26.59,26.6314,1389,0
+CPSA.US,D,20250922,000000,26.63,26.66,26.61,26.61,2176,0
+CPSA.US,D,20250923,000000,26.62,26.69,26.6,26.6,3159,0
+CPSA.US,D,20250924,000000,26.65,26.65,26.57,26.6105,2105,0
+CPSA.US,D,20250925,000000,26.58,26.6,26.5636,26.5695,1790,0
+CPSA.US,D,20250926,000000,26.59,26.61,26.59,26.6044,2041,0
+CPSA.US,D,20250929,000000,26.62,26.64,26.61,26.6152,12608,0
+CPSA.US,D,20250930,000000,26.6342,26.64,26.62,26.64,3477,0
+CPSA.US,D,20251001,000000,26.64,26.68,26.631,26.66,16247,0
+CPSA.US,D,20251002,000000,26.69,26.69,26.65,26.665,2893,0
+CPSA.US,D,20251003,000000,26.67,26.71,26.665,26.665,4272,0
+CPSA.US,D,20251006,000000,26.67,26.67,26.61,26.666,2097,0
+CPSA.US,D,20251007,000000,26.7,26.7,26.63,26.6604,1530,0
+CPSA.US,D,20251008,000000,26.665,26.7,26.66,26.7,1604,0
+CPSA.US,D,20251009,000000,26.68,26.68,26.67,26.67,549,0
+CPSA.US,D,20251010,000000,26.72,26.72,26.5507,26.5698,1971,0
+CPSA.US,D,20251013,000000,26.62,26.6401,26.57,26.6401,912,0
+CPSA.US,D,20251014,000000,26.65,26.65,26.57,26.6375,366,0
+CPSA.US,D,20251015,000000,26.71,26.71,26.61,26.6487,11736,0
+CPSA.US,D,20251016,000000,26.69,26.69,26.6378,26.6378,254,0
+CPSA.US,D,20251020,000000,26.6805,26.72,26.6805,26.7,570,0
+CPSA.US,D,20251021,000000,26.72,26.72,26.71,26.71,3512,0
+CPSA.US,D,20251022,000000,26.72,26.72,26.67,26.6949,682,0
+CPSA.US,D,20251023,000000,26.7,26.74,26.67,26.7149,13482,0
+CPSA.US,D,20251024,000000,26.75,26.76,26.7392,26.76,5759,0
+CPSA.US,D,20251027,000000,26.8,26.8,26.77,26.781,2641,0
+CPSA.US,D,20251028,000000,26.81,26.82,26.7688,26.7939,2550,0
+CPSA.US,D,20251029,000000,26.81,26.82,26.765,26.765,941,0
+CPSA.US,D,20251030,000000,26.74,26.78,26.51,26.7347,2884,0
+CPSA.US,D,20251031,000000,26.7302,26.78,26.73,26.748,1849,0
+CPSA.US,D,20251103,000000,26.755,26.79,26.72,26.7451,5104,0
+CPSA.US,D,20251104,000000,26.74,26.75,26.7087,26.7087,1458,0
+CPSA.US,D,20251105,000000,26.703,26.76,26.703,26.7233,902,0
+CPSA.US,D,20251106,000000,26.71,26.74,26.68,26.6886,4325,0
+CPSA.US,D,20251107,000000,26.66,26.695,26.66,26.695,373,0
+CPSA.US,D,20251110,000000,26.77,26.77,26.7304,26.755,847,0
+CPSA.US,D,20251111,000000,26.78,26.78,26.7301,26.7598,4683,0
+CPSA.US,D,20251112,000000,26.7575,26.7575,26.75,26.75,500,0
+CPSA.US,D,20251114,000000,26.64,26.74,26.56,26.7,7496,0
+CPSA.US,D,20251117,000000,26.685,26.69,26.63,26.65,3460,0
+CPSA.US,D,20251118,000000,26.62,26.64,26.62,26.6294,4841,0
+CPSA.US,D,20251119,000000,26.66,26.66,26.6001,26.6339,466,0
+CPSA.US,D,20251120,000000,26.68,26.68,26.581,26.581,8632,0
+CPSA.US,D,20251121,000000,26.5979,26.6388,26.59,26.6352,1195,0
+CPSA.US,D,20251124,000000,26.69,26.705,26.68,26.705,2632,0
+CPSA.US,D,20251125,000000,26.73,26.735,26.7276,26.73,2732,0
+CPSA.US,D,20251126,000000,26.75,26.7746,26.75,26.7746,784,0
+CPSA.US,D,20251201,000000,26.8295,26.8295,26.78,26.8199,9445,0
+CPSA.US,D,20251202,000000,26.84,26.84,26.78,26.7948,757,0
+CPSA.US,D,20251203,000000,26.84,26.8447,26.84,26.8447,300,0
+CPSA.US,D,20251204,000000,26.83,26.83,26.8,26.8151,971,0
+CPSA.US,D,20251205,000000,26.84,26.85,26.84,26.85,1928,0
+CPSA.US,D,20251208,000000,26.84,26.84,26.82,26.83,212,0
+CPSA.US,D,20251209,000000,26.84,26.87,26.84,26.845,1614,0
+CPSA.US,D,20251210,000000,26.83,26.87,26.82,26.8699,6069,0
+CPSA.US,D,20251211,000000,26.86,26.8848,26.86,26.8848,2170,0
+CPSA.US,D,20251212,000000,26.87,26.87,26.84,26.8498,980,0
+CPSA.US,D,20251215,000000,26.86,26.87,26.831,26.87,8409,0
+CPSA.US,D,20251216,000000,26.84,26.85,26.83,26.85,1843,0
+CPSA.US,D,20251217,000000,26.84,26.8401,26.83,26.83,673,0
+CPSA.US,D,20251218,000000,26.82,26.845,26.82,26.845,1476,0
+CPSA.US,D,20251219,000000,26.87,26.89,26.86,26.89,1952,0
+CPSA.US,D,20251222,000000,26.92,26.92,26.89,26.9199,9717,0
+CPSA.US,D,20251223,000000,26.9001,26.9399,26.9001,26.9399,100,0
+CPSA.US,D,20251230,000000,26.95,26.96,26.95,26.955,8811,0
+CPSA.US,D,20251231,000000,26.93,26.95,26.92,26.9341,6916,0
+CPSA.US,D,20260102,000000,26.9301,26.945,26.92,26.945,4013,0
+CPSA.US,D,20260105,000000,26.48,26.9749,26.48,26.9749,1476,0
+CPSA.US,D,20260106,000000,26.98,26.995,26.98,26.995,125,0
+CPSA.US,D,20260107,000000,26.981,27.016,26.97,26.985,4554,0
+CPSA.US,D,20260108,000000,26.978,27.005,26.97,26.985,10710,0
+CPSA.US,D,20260109,000000,26.99,27.03,26.99,27.02,10437,0
+CPSA.US,D,20260112,000000,27.03,27.04,27.02,27.025,4507,0
+CPSA.US,D,20260113,000000,27.01,27.03,27.0003,27.03,3141,0
+CPSA.US,D,20260114,000000,26.99,27.0016,26.98,27.0016,5255,0
+CPSA.US,D,20260115,000000,27.04,27.04,27.02,27.02,600,0
+CPSA.US,D,20260116,000000,27.03,27.03,27.02,27.03,12370,0
+CPSA.US,D,20260120,000000,26.96,26.9701,26.96,26.9695,916,0
+CPSA.US,D,20260121,000000,26.98,27.02,26.95,27.02,807,0
+CPSA.US,D,20260122,000000,27.03,27.035,27.03,27.035,200,0
+CPSA.US,D,20260123,000000,27.0368,27.0399,27.03,27.0399,1156,0
+CPSA.US,D,20260126,000000,27.045,27.06,27.0401,27.0502,4654,0
+CPSA.US,D,20260127,000000,27.07,27.095,27.05,27.095,3128,0
+CPSA.US,D,20260128,000000,27.108,27.108,27.05,27.0656,2091,0
+CPSA.US,D,20260129,000000,27.01,27.0899,27.01,27.0899,4337,0
+CPSA.US,D,20260130,000000,27.05,27.0673,27.041,27.0673,6218,0
+CPSA.US,D,20260202,000000,27.07,27.08,27.06,27.08,4640,0
+CPSA.US,D,20260203,000000,27.06,27.08,27.02,27.07,4410,0
+CPSA.US,D,20260204,000000,27.07,27.07,27.03,27.0325,3692,0
+CPSA.US,D,20260205,000000,26.98,27.04,26.96,26.995,7262,0
+CPSA.US,D,20260206,000000,27.02,27.095,27.02,27.095,32384,0
+CPSA.US,D,20260209,000000,27.07,27.1114,27.07,27.1114,3069,0
+CPSA.US,D,20260210,000000,27.1,27.13,27.08,27.115,3599,0
+CPSA.US,D,20260211,000000,27.08,27.11,27.0756,27.11,1496,0
+CPSA.US,D,20260212,000000,27.08,27.099,27.01,27.0451,8422,0
+CPSA.US,D,20260213,000000,27.0301,27.0554,27.03,27.0554,834,0
+CPSA.US,D,20260217,000000,27,27.065,27,27.065,871,0
+CPSA.US,D,20260218,000000,27.06,27.11,27.055,27.07,3811,0
diff --git a/daily/us/nyse stocks/1/cpsm.us.txt b/daily/us/nyse stocks/1/cpsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d488b4f204bbecf7e55a628c4633b37722b61016
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsm.us.txt	
@@ -0,0 +1,449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSM.US,D,20240503,000000,25.24,25.24,25.14,25.18,85049,0
+CPSM.US,D,20240506,000000,25.25,25.25,25.19,25.23,724360,0
+CPSM.US,D,20240507,000000,25.27,25.315,25.2301,25.2652,1485616,0
+CPSM.US,D,20240508,000000,25.24,25.26,25.23,25.25,113360,0
+CPSM.US,D,20240509,000000,25.28,25.3199,25.2301,25.2904,132761,0
+CPSM.US,D,20240510,000000,25.35,25.35,25.2809,25.3094,107538,0
+CPSM.US,D,20240513,000000,25.36,25.36,25.28,25.318,47607,0
+CPSM.US,D,20240514,000000,25.35,25.37,25.3057,25.3589,63393,0
+CPSM.US,D,20240515,000000,25.42,25.46,25.3757,25.46,123199,0
+CPSM.US,D,20240516,000000,25.46,25.46,25.39,25.39,177579,0
+CPSM.US,D,20240517,000000,25.46,25.46,25.4158,25.44,95574,0
+CPSM.US,D,20240520,000000,25.47,25.48,25.44,25.4491,20938,0
+CPSM.US,D,20240521,000000,25.46,25.48,25.44,25.45,83911,0
+CPSM.US,D,20240522,000000,25.49,25.4999,25.43,25.4488,291555,0
+CPSM.US,D,20240523,000000,25.52,25.52,25.3885,25.3984,93987,0
+CPSM.US,D,20240524,000000,25.45,25.49,25.4493,25.4549,11931,0
+CPSM.US,D,20240528,000000,25.51,25.51,25.45,25.49,17025,0
+CPSM.US,D,20240529,000000,25.46,25.47,25.4001,25.45,27698,0
+CPSM.US,D,20240530,000000,25.38,25.44,25.38,25.4004,11350,0
+CPSM.US,D,20240531,000000,25.42,25.43,25.38,25.4278,11610,0
+CPSM.US,D,20240603,000000,25.51,25.51,25.38,25.45,31526,0
+CPSM.US,D,20240604,000000,25.48,25.5,25.4201,25.472,34806,0
+CPSM.US,D,20240605,000000,25.47,25.57,25.47,25.545,65470,0
+CPSM.US,D,20240606,000000,25.57,25.5899,25.5221,25.57,58737,0
+CPSM.US,D,20240607,000000,25.52,25.55,25.52,25.5298,13065,0
+CPSM.US,D,20240610,000000,25.4811,25.55,25.48,25.54,18126,0
+CPSM.US,D,20240611,000000,25.49,25.58,25.49,25.53,32923,0
+CPSM.US,D,20240612,000000,25.53,25.67,25.53,25.625,72085,0
+CPSM.US,D,20240613,000000,25.6,25.65,25.6,25.6348,10997,0
+CPSM.US,D,20240614,000000,25.65,25.65,25.61,25.63,16836,0
+CPSM.US,D,20240617,000000,25.6302,25.7299,25.6302,25.6931,7025,0
+CPSM.US,D,20240618,000000,25.715,25.74,25.69,25.73,61465,0
+CPSM.US,D,20240620,000000,25.75,25.759,25.69,25.72,181449,0
+CPSM.US,D,20240621,000000,25.66,25.7199,25.66,25.7,73302,0
+CPSM.US,D,20240624,000000,25.72,25.74,25.66,25.66,17230,0
+CPSM.US,D,20240625,000000,25.72,25.72,25.66,25.68,26300,0
+CPSM.US,D,20240626,000000,25.71,25.74,25.68,25.69,60193,0
+CPSM.US,D,20240627,000000,25.75,25.75,25.7,25.7,25838,0
+CPSM.US,D,20240628,000000,25.74,25.79,25.69,25.69,126367,0
+CPSM.US,D,20240701,000000,25.77,25.77,25.68,25.72,495319,0
+CPSM.US,D,20240702,000000,25.73,25.8,25.73,25.7698,33411,0
+CPSM.US,D,20240703,000000,25.7859,25.8099,25.75,25.78,22810,0
+CPSM.US,D,20240705,000000,25.78,25.85,25.78,25.85,15703,0
+CPSM.US,D,20240708,000000,25.81,25.86,25.81,25.86,16513,0
+CPSM.US,D,20240709,000000,25.8699,25.88,25.83,25.87,34991,0
+CPSM.US,D,20240710,000000,25.8689,25.91,25.85,25.91,10250,0
+CPSM.US,D,20240711,000000,25.905,25.92,25.851,25.9,35373,0
+CPSM.US,D,20240712,000000,25.8883,25.9399,25.8883,25.93,8652,0
+CPSM.US,D,20240715,000000,25.93,25.97,25.93,25.95,10854,0
+CPSM.US,D,20240716,000000,25.9486,25.96,25.925,25.95,21321,0
+CPSM.US,D,20240717,000000,25.87,25.91,25.87,25.91,22598,0
+CPSM.US,D,20240718,000000,25.95,25.95,25.84,25.89,10334,0
+CPSM.US,D,20240719,000000,25.865,25.87,25.81,25.86,69811,0
+CPSM.US,D,20240722,000000,25.8704,25.8983,25.85,25.8863,9319,0
+CPSM.US,D,20240723,000000,25.92,25.93,25.8701,25.91,3982,0
+CPSM.US,D,20240724,000000,25.82,25.8399,25.77,25.79,17832,0
+CPSM.US,D,20240725,000000,25.775,25.81,25.76,25.76,2976,0
+CPSM.US,D,20240726,000000,25.78,25.85,25.77,25.85,19225,0
+CPSM.US,D,20240729,000000,25.825,25.8556,25.82,25.85,20342,0
+CPSM.US,D,20240730,000000,25.82,25.86,25.78,25.82,9471,0
+CPSM.US,D,20240731,000000,25.9,25.94,25.8601,25.92,33910,0
+CPSM.US,D,20240801,000000,25.89,25.935,25.8,25.8484,15549,0
+CPSM.US,D,20240802,000000,25.8,25.8,25.71,25.7798,11292,0
+CPSM.US,D,20240805,000000,25.62,25.7899,25.5001,25.71,350150,0
+CPSM.US,D,20240806,000000,25.665,25.74,25.63,25.65,1165610,0
+CPSM.US,D,20240807,000000,25.7,25.78,25.6451,25.7,234274,0
+CPSM.US,D,20240808,000000,25.74,25.82,25.702,25.82,37095,0
+CPSM.US,D,20240809,000000,25.8199,25.86,25.7401,25.86,105560,0
+CPSM.US,D,20240812,000000,25.8599,25.87,25.7977,25.82,31927,0
+CPSM.US,D,20240813,000000,25.8945,25.99,25.88,25.97,90867,0
+CPSM.US,D,20240814,000000,25.98,25.99,25.908,25.99,9658,0
+CPSM.US,D,20240815,000000,26.04,26.06,25.99,26.06,36178,0
+CPSM.US,D,20240816,000000,26.03,26.09,26.01,26.04,22526,0
+CPSM.US,D,20240819,000000,26.11,26.13,26.03,26.13,12329,0
+CPSM.US,D,20240820,000000,26.13,26.14,26.12,26.13,2534,0
+CPSM.US,D,20240821,000000,26.09,26.16,26.0801,26.16,9014,0
+CPSM.US,D,20240822,000000,26.135,26.135,26.0801,26.0801,1243,0
+CPSM.US,D,20240823,000000,26.12,26.165,26.1119,26.165,2575,0
+CPSM.US,D,20240826,000000,26.165,26.19,26.1,26.1537,5818,0
+CPSM.US,D,20240827,000000,26.06,26.19,26.06,26.185,2354,0
+CPSM.US,D,20240828,000000,26.145,26.1793,26.1266,26.14,4934,0
+CPSM.US,D,20240829,000000,26.11,26.21,26.11,26.11,16437,0
+CPSM.US,D,20240830,000000,26.175,26.21,26.13,26.1855,4563,0
+CPSM.US,D,20240903,000000,26.15,26.2,26.07,26.12,20583,0
+CPSM.US,D,20240904,000000,26.13,26.1599,26.06,26.072,22805,0
+CPSM.US,D,20240905,000000,26.095,26.14,26.0501,26.085,22209,0
+CPSM.US,D,20240906,000000,26.1,26.1,25.99,26.03,19843,0
+CPSM.US,D,20240909,000000,26.02,26.07,25.99,26.0476,14211,0
+CPSM.US,D,20240910,000000,26.17,26.17,26.0203,26.0907,12360,0
+CPSM.US,D,20240911,000000,26,26.1312,26,26.1312,6153,0
+CPSM.US,D,20240912,000000,26.15,26.21,26.14,26.21,4028,0
+CPSM.US,D,20240913,000000,26.29,26.29,26.21,26.2255,7428,0
+CPSM.US,D,20240916,000000,26.21,26.27,26.21,26.22,2723,0
+CPSM.US,D,20240917,000000,26.27,26.27,26.24,26.2453,1367,0
+CPSM.US,D,20240918,000000,26.25,26.295,26.22,26.23,4683,0
+CPSM.US,D,20240919,000000,26.3,26.35,26.3,26.305,14019,0
+CPSM.US,D,20240920,000000,26.2925,26.35,26.2925,26.3219,921,0
+CPSM.US,D,20240923,000000,26.35,26.37,26.32,26.3449,79509,0
+CPSM.US,D,20240924,000000,26.33,26.39,26.3101,26.39,5661,0
+CPSM.US,D,20240925,000000,26.42,26.42,26.31,26.41,13971,0
+CPSM.US,D,20240926,000000,26.36,26.41,26.32,26.39,10762,0
+CPSM.US,D,20240927,000000,26.3905,26.42,26.3301,26.385,11365,0
+CPSM.US,D,20240930,000000,26.3607,26.41,26.3201,26.36,2964,0
+CPSM.US,D,20241001,000000,26.3487,26.4,26.3,26.3,35750,0
+CPSM.US,D,20241002,000000,26.34,26.37,26.3012,26.31,22305,0
+CPSM.US,D,20241003,000000,26.3,26.36,26.29,26.29,12265,0
+CPSM.US,D,20241004,000000,26.31,26.348,26.29,26.32,7499,0
+CPSM.US,D,20241007,000000,26.38,26.38,26.2701,26.3048,12820,0
+CPSM.US,D,20241008,000000,26.3329,26.366,26.31,26.33,207063,0
+CPSM.US,D,20241009,000000,26.3686,26.4087,26.33,26.36,8357,0
+CPSM.US,D,20241010,000000,26.385,26.4,26.36,26.3803,11045,0
+CPSM.US,D,20241011,000000,26.44,26.4599,26.35,26.37,11134,0
+CPSM.US,D,20241014,000000,26.425,26.4799,26.38,26.47,7538,0
+CPSM.US,D,20241015,000000,26.44,26.4999,26.37,26.39,10312,0
+CPSM.US,D,20241016,000000,26.3601,26.434,26.3601,26.434,5003,0
+CPSM.US,D,20241017,000000,26.4513,26.48,26.44,26.47,3889,0
+CPSM.US,D,20241018,000000,26.4642,26.5,26.44,26.44,1965,0
+CPSM.US,D,20241021,000000,26.465,26.4999,26.43,26.4667,3441,0
+CPSM.US,D,20241022,000000,26.54,26.54,26.45,26.45,6022,0
+CPSM.US,D,20241023,000000,26.4622,26.4899,26.43,26.43,7677,0
+CPSM.US,D,20241024,000000,26.4,26.465,26.4,26.43,3889,0
+CPSM.US,D,20241025,000000,26.48,26.48,26.44,26.4477,7602,0
+CPSM.US,D,20241028,000000,26.4797,26.51,26.4404,26.48,6895,0
+CPSM.US,D,20241029,000000,26.49,26.49,26.4843,26.4843,2170,0
+CPSM.US,D,20241030,000000,26.5,26.5193,26.4601,26.4773,3324,0
+CPSM.US,D,20241031,000000,26.44,26.4699,26.4,26.4185,3568,0
+CPSM.US,D,20241101,000000,26.46,26.4796,26.4,26.4125,38386,0
+CPSM.US,D,20241104,000000,26.41,26.4799,26.4,26.425,10805,0
+CPSM.US,D,20241105,000000,26.41,26.45,26.4035,26.4413,3910,0
+CPSM.US,D,20241106,000000,26.45,26.5799,26.45,26.5429,7778,0
+CPSM.US,D,20241107,000000,26.54,26.6028,26.5378,26.5518,4286,0
+CPSM.US,D,20241108,000000,26.57,26.64,26.5501,26.5958,6772,0
+CPSM.US,D,20241111,000000,26.612,26.6198,26.57,26.6198,8250,0
+CPSM.US,D,20241112,000000,26.6199,26.65,26.57,26.6101,3384,0
+CPSM.US,D,20241113,000000,26.58,26.66,26.57,26.6149,145142,0
+CPSM.US,D,20241114,000000,26.615,26.66,26.57,26.6049,18397,0
+CPSM.US,D,20241115,000000,26.54,26.5964,26.5,26.5549,3474,0
+CPSM.US,D,20241118,000000,26.54,26.595,26.54,26.595,3441,0
+CPSM.US,D,20241119,000000,26.5579,26.6221,26.52,26.571,4533,0
+CPSM.US,D,20241120,000000,26.5605,26.62,26.5605,26.62,4442,0
+CPSM.US,D,20241121,000000,26.5958,26.6,26.57,26.57,4818,0
+CPSM.US,D,20241122,000000,26.59,26.66,26.58,26.6295,11290,0
+CPSM.US,D,20241125,000000,26.62,26.68,26.611,26.6456,12544,0
+CPSM.US,D,20241126,000000,26.62,26.7,26.6,26.6451,3356,0
+CPSM.US,D,20241127,000000,26.65,26.6824,26.6201,26.64,7159,0
+CPSM.US,D,20241129,000000,26.66,26.7017,26.66,26.7017,910,0
+CPSM.US,D,20241202,000000,26.7,26.7,26.6501,26.66,11806,0
+CPSM.US,D,20241203,000000,26.6849,26.76,26.68,26.7083,5669,0
+CPSM.US,D,20241204,000000,26.7111,26.74,26.71,26.74,1055,0
+CPSM.US,D,20241205,000000,26.7152,26.7699,26.71,26.73,11711,0
+CPSM.US,D,20241206,000000,26.73,26.76,26.69,26.7251,2184,0
+CPSM.US,D,20241209,000000,26.735,26.77,26.6901,26.72,21530,0
+CPSM.US,D,20241210,000000,26.715,26.75,26.68,26.69,4848,0
+CPSM.US,D,20241211,000000,26.7,26.7375,26.7,26.7201,6645,0
+CPSM.US,D,20241212,000000,26.75,26.7825,26.7,26.7,6291,0
+CPSM.US,D,20241213,000000,26.765,27.36,26.72,26.72,12678,0
+CPSM.US,D,20241216,000000,26.7267,26.7706,26.7267,26.759,4680,0
+CPSM.US,D,20241217,000000,26.72,26.7765,26.71,26.72,2976,0
+CPSM.US,D,20241218,000000,26.72,26.8,26.601,26.6544,11437,0
+CPSM.US,D,20241219,000000,26.64,26.6995,26.62,26.6436,2733,0
+CPSM.US,D,20241220,000000,26.6,26.75,26.6,26.6656,22120,0
+CPSM.US,D,20241223,000000,26.6956,26.745,26.6493,26.745,8297,0
+CPSM.US,D,20241224,000000,26.8,26.8,26.74,26.77,1652,0
+CPSM.US,D,20241226,000000,26.83,26.83,26.7201,26.755,1785,0
+CPSM.US,D,20241227,000000,26.745,26.8099,26.72,26.765,1729,0
+CPSM.US,D,20241230,000000,26.75,26.78,26.69,26.74,15324,0
+CPSM.US,D,20241231,000000,26.7056,26.78,26.7,26.7,2150,0
+CPSM.US,D,20250102,000000,26.7706,26.78,26.6709,26.77,16816,0
+CPSM.US,D,20250103,000000,26.775,26.8178,26.72,26.7943,11820,0
+CPSM.US,D,20250106,000000,26.815,26.8637,26.7501,26.8038,26740,0
+CPSM.US,D,20250107,000000,26.805,26.805,26.77,26.7751,2277,0
+CPSM.US,D,20250108,000000,26.775,26.79,26.75,26.79,4527,0
+CPSM.US,D,20250110,000000,26.7501,26.79,26.71,26.71,12708,0
+CPSM.US,D,20250113,000000,26.73,26.79,26.69,26.7649,9844,0
+CPSM.US,D,20250114,000000,26.76,26.8,26.7301,26.775,5104,0
+CPSM.US,D,20250115,000000,26.82,26.8551,26.806,26.8551,7523,0
+CPSM.US,D,20250116,000000,26.8318,26.9,26.82,26.82,7636,0
+CPSM.US,D,20250117,000000,26.8592,26.93,26.8504,26.89,10093,0
+CPSM.US,D,20250121,000000,26.905,26.95,26.905,26.92,2181,0
+CPSM.US,D,20250122,000000,26.91,26.98,26.91,26.925,5301,0
+CPSM.US,D,20250123,000000,26.9101,26.9672,26.9,26.9446,5849,0
+CPSM.US,D,20250124,000000,26.9201,26.965,26.9201,26.965,7076,0
+CPSM.US,D,20250127,000000,26.8741,26.94,26.82,26.8801,5277,0
+CPSM.US,D,20250128,000000,26.9541,26.9541,26.92,26.92,1727,0
+CPSM.US,D,20250129,000000,26.9238,26.9417,26.89,26.939,53975,0
+CPSM.US,D,20250130,000000,26.955,26.955,26.9109,26.95,2613,0
+CPSM.US,D,20250131,000000,26.9999,27,26.93,26.945,5971,0
+CPSM.US,D,20250203,000000,26.94,26.94,26.88,26.91,7510,0
+CPSM.US,D,20250204,000000,26.92,26.98,26.9109,26.945,5497,0
+CPSM.US,D,20250205,000000,26.955,26.99,26.936,26.9549,1965,0
+CPSM.US,D,20250206,000000,26.96,26.98,26.9598,26.9598,11293,0
+CPSM.US,D,20250207,000000,26.98,26.9999,26.95,26.965,9585,0
+CPSM.US,D,20250210,000000,26.97,27.0116,26.96,26.97,8411,0
+CPSM.US,D,20250211,000000,26.9406,26.9999,26.9406,26.9796,2085,0
+CPSM.US,D,20250212,000000,27,27.026,26.995,26.995,353,0
+CPSM.US,D,20250213,000000,27.0315,27.0315,26.9816,27.0225,436,0
+CPSM.US,D,20250214,000000,26.9901,27.0992,26.9901,27.04,2322,0
+CPSM.US,D,20250218,000000,27,27.06,26.95,27.0268,3220,0
+CPSM.US,D,20250219,000000,27.05,27.0658,27.0162,27.065,3143,0
+CPSM.US,D,20250220,000000,27.0298,27.07,27.0101,27.0595,4400,0
+CPSM.US,D,20250221,000000,27.045,27.045,26.995,26.995,3679,0
+CPSM.US,D,20250224,000000,27.05,27.05,26.9901,27.0201,6691,0
+CPSM.US,D,20250225,000000,27.02,27.02,26.96,26.9788,4305,0
+CPSM.US,D,20250226,000000,27,27.078,27,27.011,4262,0
+CPSM.US,D,20250227,000000,27.0261,27.03,26.9741,26.9741,3383,0
+CPSM.US,D,20250228,000000,27,27.07,26.95,27.0649,9622,0
+CPSM.US,D,20250303,000000,27,27.13,26.92,26.92,13726,0
+CPSM.US,D,20250304,000000,26.9217,26.9217,26.8496,26.8848,3625,0
+CPSM.US,D,20250305,000000,26.93,26.98,26.9,26.95,2471,0
+CPSM.US,D,20250306,000000,26.9,26.9,26.84,26.865,3997,0
+CPSM.US,D,20250307,000000,26.859,26.9,26.81,26.8899,2247,0
+CPSM.US,D,20250310,000000,26.75,26.77,26.64,26.7187,20012,0
+CPSM.US,D,20250311,000000,26.68,26.74,26.62,26.6887,2842,0
+CPSM.US,D,20250312,000000,26.75,26.75,26.6793,26.725,3400,0
+CPSM.US,D,20250313,000000,26.68,26.74,26.59,26.59,6245,0
+CPSM.US,D,20250314,000000,26.701,26.805,26.68,26.8,4814,0
+CPSM.US,D,20250317,000000,26.83,26.905,26.82,26.905,1122,0
+CPSM.US,D,20250318,000000,26.78,26.85,26.77,26.79,7314,0
+CPSM.US,D,20250319,000000,26.8354,26.9201,26.81,26.9032,3538,0
+CPSM.US,D,20250320,000000,26.8785,26.95,26.8,26.89,6786,0
+CPSM.US,D,20250321,000000,26.842,26.9186,26.82,26.9186,3607,0
+CPSM.US,D,20250324,000000,27,27.07,27,27.0499,4001,0
+CPSM.US,D,20250325,000000,27.0828,27.09,27.0301,27.0609,7290,0
+CPSM.US,D,20250326,000000,27.0845,27.0889,26.9716,27,9141,0
+CPSM.US,D,20250327,000000,26.98,27.02,26.9768,26.9995,3520,0
+CPSM.US,D,20250328,000000,27.0499,27.0499,26.8,26.8334,1697,0
+CPSM.US,D,20250331,000000,26.67,26.9,26.67,26.8835,83364,0
+CPSM.US,D,20250401,000000,26.8499,26.9605,26.84,26.9305,30627,0
+CPSM.US,D,20250402,000000,26.86,27.03,26.86,27.0092,19382,0
+CPSM.US,D,20250403,000000,26.6101,26.7478,26.44,26.44,24455,0
+CPSM.US,D,20250404,000000,26.11,26.21,25.78,25.847,58990,0
+CPSM.US,D,20250407,000000,25.46,26.0182,25.31,25.7446,267628,0
+CPSM.US,D,20250408,000000,26.08,26.27,25.6611,25.6611,8283,0
+CPSM.US,D,20250409,000000,25.6103,26.73,25.6103,26.6957,66421,0
+CPSM.US,D,20250410,000000,26.4,26.4,26.07,26.2776,3920,0
+CPSM.US,D,20250411,000000,26.28,26.47,26.2431,26.4482,7027,0
+CPSM.US,D,20250414,000000,26.61,26.64,26.47,26.5554,5080,0
+CPSM.US,D,20250415,000000,26.58,26.63,26.49,26.5434,35862,0
+CPSM.US,D,20250416,000000,26.31,26.36,25.99,26.1301,5180,0
+CPSM.US,D,20250417,000000,26.24,26.29,26.1,26.1486,12930,0
+CPSM.US,D,20250421,000000,26.01,26.03,25.53,25.689,12987,0
+CPSM.US,D,20250422,000000,25.98,26.1332,25.98,26.1332,2434,0
+CPSM.US,D,20250423,000000,26.73,26.73,26.445,26.4711,5521,0
+CPSM.US,D,20250424,000000,26.62,26.8421,26.62,26.8421,11054,0
+CPSM.US,D,20250425,000000,26.82,27.0126,26.82,27.0126,5332,0
+CPSM.US,D,20250428,000000,27.1,27.13,26.88,27.1238,13998,0
+CPSM.US,D,20250429,000000,27.04,27.25,27.03,27.2046,39147,0
+CPSM.US,D,20250430,000000,26.86,27.39,26.78,27.37,194933,0
+CPSM.US,D,20250501,000000,27.445,27.4899,27.3805,27.41,131877,0
+CPSM.US,D,20250502,000000,27.3501,27.4699,27.34,27.4302,53190,0
+CPSM.US,D,20250505,000000,27.42,27.6399,27.35,27.42,59660,0
+CPSM.US,D,20250506,000000,27.41,27.42,27.35,27.4,20585,0
+CPSM.US,D,20250507,000000,27.42,27.42,27.34,27.4049,10972,0
+CPSM.US,D,20250508,000000,27.42,27.4599,27.3967,27.3967,16274,0
+CPSM.US,D,20250509,000000,27.39,27.42,27.37,27.3969,10425,0
+CPSM.US,D,20250512,000000,27.57,27.57,27.46,27.4929,13806,0
+CPSM.US,D,20250513,000000,27.5,27.5799,27.5,27.5449,39703,0
+CPSM.US,D,20250514,000000,27.56,27.56,27.4801,27.52,2309,0
+CPSM.US,D,20250515,000000,27.56,27.59,27.44,27.59,7205,0
+CPSM.US,D,20250516,000000,27.66,27.66,27.55,27.5975,31347,0
+CPSM.US,D,20250519,000000,27.6,27.63,27.59,27.6106,8770,0
+CPSM.US,D,20250520,000000,27.64,27.64,27.55,27.6051,5114,0
+CPSM.US,D,20250521,000000,27.57,27.605,27.5599,27.5599,5845,0
+CPSM.US,D,20250522,000000,27.6,27.6,27.46,27.5362,2798,0
+CPSM.US,D,20250523,000000,27.5,27.5699,27.5,27.55,3550,0
+CPSM.US,D,20250527,000000,27.59,27.6,27.52,27.575,11356,0
+CPSM.US,D,20250528,000000,27.6,27.6299,27.59,27.6,7183,0
+CPSM.US,D,20250529,000000,27.65,27.65,27.57,27.6182,11648,0
+CPSM.US,D,20250530,000000,27.62,27.63,27.58,27.6,2420,0
+CPSM.US,D,20250602,000000,27.63,27.64,27.56,27.605,4454,0
+CPSM.US,D,20250603,000000,27.66,27.6899,27.6001,27.65,10020,0
+CPSM.US,D,20250604,000000,27.62,27.69,27.62,27.655,6385,0
+CPSM.US,D,20250605,000000,27.62,27.7,27.62,27.656,5395,0
+CPSM.US,D,20250606,000000,27.7,27.7,27.67,27.6853,1418,0
+CPSM.US,D,20250609,000000,27.66,27.6999,27.62,27.68,12830,0
+CPSM.US,D,20250610,000000,27.685,27.72,27.6501,27.685,6610,0
+CPSM.US,D,20250611,000000,27.7,27.73,27.68,27.7,26348,0
+CPSM.US,D,20250612,000000,27.69,27.74,27.6705,27.7133,2723,0
+CPSM.US,D,20250613,000000,27.7,27.7,27.68,27.685,5146,0
+CPSM.US,D,20250616,000000,27.69,27.7052,27.69,27.7052,981,0
+CPSM.US,D,20250617,000000,27.76,27.76,27.68,27.7175,12386,0
+CPSM.US,D,20250618,000000,27.7,27.76,27.67,27.67,2058,0
+CPSM.US,D,20250620,000000,27.66,27.7399,27.66,27.7,5139,0
+CPSM.US,D,20250623,000000,27.72,27.7891,27.71,27.75,14360,0
+CPSM.US,D,20250624,000000,27.76,27.8291,27.76,27.81,15840,0
+CPSM.US,D,20250625,000000,27.83,27.83,27.77,27.79,3342,0
+CPSM.US,D,20250626,000000,27.8178,27.869,27.7707,27.819,7636,0
+CPSM.US,D,20250627,000000,27.81,27.8896,27.81,27.84,7559,0
+CPSM.US,D,20250630,000000,27.89,27.89,27.85,27.865,3489,0
+CPSM.US,D,20250701,000000,27.89,27.9,27.801,27.8591,4806,0
+CPSM.US,D,20250702,000000,27.86,27.91,27.81,27.8654,65527,0
+CPSM.US,D,20250703,000000,27.9,27.9,27.885,27.885,691,0
+CPSM.US,D,20250707,000000,27.89,27.89,27.83,27.8501,2668,0
+CPSM.US,D,20250708,000000,27.85,27.9,27.829,27.8551,11020,0
+CPSM.US,D,20250709,000000,27.88,27.9175,27.85,27.88,10118,0
+CPSM.US,D,20250710,000000,27.9,27.92,27.85,27.904,5412,0
+CPSM.US,D,20250711,000000,27.92,27.9388,27.8501,27.8947,1221,0
+CPSM.US,D,20250714,000000,27.92,27.92,27.8939,27.8939,507,0
+CPSM.US,D,20250715,000000,27.905,27.93,27.8601,27.89,3422,0
+CPSM.US,D,20250716,000000,27.9,27.98,27.87,27.8999,9022,0
+CPSM.US,D,20250717,000000,27.93,27.94,27.88,27.895,2297,0
+CPSM.US,D,20250718,000000,27.93,27.95,27.8801,27.925,8099,0
+CPSM.US,D,20250721,000000,27.96,27.96,27.89,27.92,22424,0
+CPSM.US,D,20250722,000000,27.96,27.9705,27.8901,27.94,495,0
+CPSM.US,D,20250723,000000,27.92,27.955,27.89,27.89,4862,0
+CPSM.US,D,20250724,000000,27.94,27.99,27.93,27.955,3106,0
+CPSM.US,D,20250725,000000,27.99,27.995,27.9387,27.96,774,0
+CPSM.US,D,20250728,000000,28,28,27.9601,27.9767,6416,0
+CPSM.US,D,20250729,000000,28.02,28.07,27.97,27.9852,2561,0
+CPSM.US,D,20250730,000000,28.02,28.0399,27.86,27.9698,8521,0
+CPSM.US,D,20250731,000000,27.96,28.02,27.94,27.9594,8922,0
+CPSM.US,D,20250801,000000,27.96,27.96,27.88,27.9584,14849,0
+CPSM.US,D,20250804,000000,27.97,28.0168,27.97,28.0099,9418,0
+CPSM.US,D,20250805,000000,28.01,28.03,27.95,27.985,12418,0
+CPSM.US,D,20250806,000000,27.98,28.01,27.9701,28,7456,0
+CPSM.US,D,20250807,000000,28.03,28.03,27.9851,27.9851,5211,0
+CPSM.US,D,20250811,000000,28.03,28.0599,28.02,28.04,6671,0
+CPSM.US,D,20250812,000000,28.05,28.0599,28.02,28.05,7650,0
+CPSM.US,D,20250813,000000,28.04,28.09,28.031,28.08,3920,0
+CPSM.US,D,20250814,000000,28.0356,28.11,28.0301,28.0799,1638,0
+CPSM.US,D,20250815,000000,28.085,28.12,28.0401,28.07,1851,0
+CPSM.US,D,20250818,000000,28.05,28.075,28.05,28.0748,5030,0
+CPSM.US,D,20250819,000000,28.05,28.085,28.04,28.0499,836,0
+CPSM.US,D,20250820,000000,28.02,28.0749,28.0101,28.0749,2509,0
+CPSM.US,D,20250821,000000,28.065,28.065,28.0199,28.0199,5131,0
+CPSM.US,D,20250822,000000,28.0955,28.1415,28.07,28.1199,1652,0
+CPSM.US,D,20250825,000000,28.05,28.15,28.05,28.1029,6207,0
+CPSM.US,D,20250826,000000,28.08,28.105,28.0601,28.085,2698,0
+CPSM.US,D,20250827,000000,28.08,28.1,28.08,28.09,2519,0
+CPSM.US,D,20250828,000000,28.09,28.1397,28.0825,28.1397,25314,0
+CPSM.US,D,20250829,000000,28.09,28.2,28.08,28.1399,2827,0
+CPSM.US,D,20250902,000000,28.05,28.127,28.03,28.125,11546,0
+CPSM.US,D,20250903,000000,28.1,28.1899,28.02,28.135,4537,0
+CPSM.US,D,20250904,000000,28.11,28.168,28.1001,28.165,4603,0
+CPSM.US,D,20250905,000000,28.1401,28.2499,28.14,28.175,2992,0
+CPSM.US,D,20250908,000000,28.1401,28.18,28.1401,28.175,3664,0
+CPSM.US,D,20250909,000000,28.16,28.195,28.15,28.195,3037,0
+CPSM.US,D,20250910,000000,28.1801,28.2062,28.17,28.2062,4220,0
+CPSM.US,D,20250911,000000,28.2325,28.28,28.17,28.2199,13221,0
+CPSM.US,D,20250912,000000,28.2,28.24,28.095,28.1952,9084,0
+CPSM.US,D,20250915,000000,28.2,28.258,28.17,28.2401,4686,0
+CPSM.US,D,20250916,000000,28.2,28.24,28.2,28.24,471,0
+CPSM.US,D,20250917,000000,28.2,28.32,28.18,28.225,13998,0
+CPSM.US,D,20250918,000000,28.2,28.2555,28.2,28.2395,4620,0
+CPSM.US,D,20250919,000000,28.275,28.275,28.21,28.268,2805,0
+CPSM.US,D,20250922,000000,28.22,28.278,28.22,28.278,4713,0
+CPSM.US,D,20250923,000000,28.28,28.2885,28.23,28.2649,2357,0
+CPSM.US,D,20250924,000000,28.22,28.235,28.22,28.235,1215,0
+CPSM.US,D,20250925,000000,28.22,28.2496,28.205,28.2496,1720,0
+CPSM.US,D,20250926,000000,28.22,28.31,28.21,28.265,1058,0
+CPSM.US,D,20250929,000000,28.26,28.2812,28.235,28.2812,41951,0
+CPSM.US,D,20250930,000000,28.24,28.2898,28.24,28.2898,466,0
+CPSM.US,D,20251001,000000,28.26,28.3105,28.2401,28.3105,416,0
+CPSM.US,D,20251002,000000,28.3018,28.34,28.26,28.3055,3741,0
+CPSM.US,D,20251003,000000,28.28,28.3236,28.27,28.3151,3117,0
+CPSM.US,D,20251006,000000,28.28,28.377,28.2601,28.28,10592,0
+CPSM.US,D,20251007,000000,28.28,28.315,28.27,28.315,5594,0
+CPSM.US,D,20251008,000000,28.28,28.3205,28.26,28.3156,5129,0
+CPSM.US,D,20251009,000000,28.335,28.3594,28.2612,28.315,2094,0
+CPSM.US,D,20251010,000000,28.3,28.3377,28.26,28.2711,1356,0
+CPSM.US,D,20251013,000000,28.3184,28.35,28.2501,28.3102,6020,0
+CPSM.US,D,20251014,000000,28.3027,28.3085,28.28,28.3085,4222,0
+CPSM.US,D,20251015,000000,28.29,28.2965,28.21,28.2703,13396,0
+CPSM.US,D,20251016,000000,28.27,28.3074,28.27,28.295,1485,0
+CPSM.US,D,20251017,000000,28.28,28.325,28.21,28.325,577,0
+CPSM.US,D,20251020,000000,28.31,28.41,28.31,28.355,1446,0
+CPSM.US,D,20251021,000000,28.32,28.3648,28.32,28.3648,2636,0
+CPSM.US,D,20251022,000000,28.365,28.365,28.32,28.345,2888,0
+CPSM.US,D,20251023,000000,28.321,28.4,28.321,28.3527,5974,0
+CPSM.US,D,20251024,000000,28.35,28.399,28.35,28.385,9025,0
+CPSM.US,D,20251027,000000,28.37,28.48,28.36,28.4,1267,0
+CPSM.US,D,20251028,000000,28.37,28.405,28.37,28.405,586,0
+CPSM.US,D,20251029,000000,28.44,28.44,27.75,28.375,2976,0
+CPSM.US,D,20251030,000000,28.35,28.365,28.35,28.365,148,0
+CPSM.US,D,20251031,000000,28.35,28.4,28.35,28.375,1734,0
+CPSM.US,D,20251103,000000,28.35,28.389,28.33,28.3751,64832,0
+CPSM.US,D,20251104,000000,28.34,28.36,28.34,28.36,4507,0
+CPSM.US,D,20251105,000000,28.2915,28.3701,28.2915,28.3701,2974,0
+CPSM.US,D,20251106,000000,28.35,28.38,28.31,28.3418,7975,0
+CPSM.US,D,20251107,000000,28.38,28.4,28.33,28.3752,6905,0
+CPSM.US,D,20251110,000000,28.36,28.4304,28.35,28.4304,6888,0
+CPSM.US,D,20251111,000000,28.36,28.443,28.36,28.44,2979,0
+CPSM.US,D,20251112,000000,28.41,28.4299,28.3901,28.425,2904,0
+CPSM.US,D,20251113,000000,28.39,28.42,28.33,28.3605,12730,0
+CPSM.US,D,20251114,000000,28.29,28.38,28.2,28.3551,8585,0
+CPSM.US,D,20251117,000000,28.36,28.38,28.31,28.3285,3350,0
+CPSM.US,D,20251118,000000,28.31,28.347,28.2944,28.311,3776,0
+CPSM.US,D,20251119,000000,28.33,28.3815,28.311,28.375,9607,0
+CPSM.US,D,20251120,000000,28.38,28.4046,28.3,28.3179,5017,0
+CPSM.US,D,20251121,000000,28.31,28.3705,28.2901,28.3705,841,0
+CPSM.US,D,20251124,000000,28.47,28.47,28.36,28.4204,2810,0
+CPSM.US,D,20251125,000000,28.38,28.4299,28.3701,28.4299,1044,0
+CPSM.US,D,20251126,000000,28.42,28.4496,28.41,28.4496,12657,0
+CPSM.US,D,20251128,000000,28.42,28.4851,28.33,28.4851,2499,0
+CPSM.US,D,20251201,000000,28.4775,28.54,28.44,28.4799,2009,0
+CPSM.US,D,20251202,000000,28.45,28.45,28.44,28.4499,545,0
+CPSM.US,D,20251203,000000,28.5599,28.5599,28.45,28.4998,4316,0
+CPSM.US,D,20251204,000000,28.46,28.4747,28.46,28.4747,1607,0
+CPSM.US,D,20251205,000000,28.5275,28.5275,28.4601,28.5089,6389,0
+CPSM.US,D,20251208,000000,28.5205,28.5205,28.48,28.4849,795,0
+CPSM.US,D,20251209,000000,28.48,28.5098,28.48,28.5098,150,0
+CPSM.US,D,20251210,000000,28.48,28.5351,28.47,28.5351,1394,0
+CPSM.US,D,20251211,000000,28.527,28.5433,28.5,28.5433,2785,0
+CPSM.US,D,20251212,000000,28.55,28.5799,28.505,28.505,3402,0
+CPSM.US,D,20251215,000000,28.54,28.595,28.51,28.57,5598,0
+CPSM.US,D,20251216,000000,28.5,28.5969,28.48,28.52,3127,0
+CPSM.US,D,20251217,000000,28.4901,28.6,28.4901,28.6,971,0
+CPSM.US,D,20251218,000000,28.51,28.5867,28.51,28.55,4493,0
+CPSM.US,D,20251219,000000,28.55,28.58,28.55,28.58,545,0
+CPSM.US,D,20251222,000000,28.59,28.6,28.59,28.595,2696,0
+CPSM.US,D,20251223,000000,28.581,28.64,28.58,28.6001,4603,0
+CPSM.US,D,20251224,000000,28.59,28.625,28.59,28.625,343,0
+CPSM.US,D,20251226,000000,28.61,28.66,28.61,28.635,10180,0
+CPSM.US,D,20251229,000000,28.6628,28.6628,28.57,28.635,2186,0
+CPSM.US,D,20251230,000000,28.62,28.65,28.61,28.625,4949,0
+CPSM.US,D,20251231,000000,28.6699,28.67,28.61,28.625,10958,0
+CPSM.US,D,20260102,000000,28.64,28.665,28.62,28.6351,9185,0
+CPSM.US,D,20260105,000000,28.64,28.67,28.63,28.6462,11621,0
+CPSM.US,D,20260106,000000,28.682,28.6999,28.6,28.66,4272,0
+CPSM.US,D,20260107,000000,28.65,28.7,28.65,28.655,13934,0
+CPSM.US,D,20260108,000000,28.65,28.665,28.64,28.665,2636,0
+CPSM.US,D,20260109,000000,28.661,28.7199,28.66,28.68,8408,0
+CPSM.US,D,20260112,000000,28.69,28.69,28.67,28.675,3279,0
+CPSM.US,D,20260113,000000,28.67,28.6752,28.67,28.6752,137,0
+CPSM.US,D,20260114,000000,28.66,28.675,28.66,28.675,454,0
+CPSM.US,D,20260115,000000,28.69,28.69,28.67,28.68,4858,0
+CPSM.US,D,20260116,000000,28.6675,28.6854,28.66,28.685,11755,0
+CPSM.US,D,20260120,000000,28.651,28.672,28.651,28.6697,1921,0
+CPSM.US,D,20260121,000000,28.66,28.6827,28.65,28.675,17495,0
+CPSM.US,D,20260122,000000,28.69,28.74,28.68,28.72,3464,0
+CPSM.US,D,20260123,000000,28.77,28.77,28.69,28.73,800,0
+CPSM.US,D,20260126,000000,28.69,28.73,28.69,28.71,2664,0
+CPSM.US,D,20260127,000000,28.7661,28.7661,28.7,28.745,7372,0
+CPSM.US,D,20260128,000000,28.745,28.7899,28.745,28.7451,2189,0
+CPSM.US,D,20260129,000000,28.73,28.7351,28.69,28.7351,6477,0
+CPSM.US,D,20260130,000000,28.7,28.7752,28.7,28.74,6660,0
+CPSM.US,D,20260202,000000,28.7466,28.75,28.72,28.73,16766,0
+CPSM.US,D,20260203,000000,28.7412,28.745,28.71,28.7354,2395,0
+CPSM.US,D,20260204,000000,28.746,28.78,28.7,28.7203,10983,0
+CPSM.US,D,20260205,000000,28.76,28.77,28.69,28.72,5740,0
+CPSM.US,D,20260206,000000,28.71,28.765,28.71,28.765,4504,0
+CPSM.US,D,20260209,000000,28.74,28.775,28.74,28.775,2060,0
+CPSM.US,D,20260210,000000,28.75,28.8299,28.75,28.785,5890,0
+CPSM.US,D,20260211,000000,28.75,28.78,28.74,28.78,1385,0
+CPSM.US,D,20260212,000000,28.82,28.86,28.73,28.76,9906,0
+CPSM.US,D,20260213,000000,28.73,28.775,28.73,28.775,1983,0
+CPSM.US,D,20260217,000000,28.73,28.775,28.73,28.775,471,0
+CPSM.US,D,20260218,000000,28.76,28.81,28.76,28.81,1493,0
diff --git a/daily/us/nyse stocks/1/cpso.us.txt b/daily/us/nyse stocks/1/cpso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c8dde8fe048aa1a2f018a24aa7c66301b44506b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpso.us.txt	
@@ -0,0 +1,249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSO.US,D,20241003,000000,25.27,25.27,25.21,25.257,22562,0
+CPSO.US,D,20241004,000000,25.28,25.3,25.22,25.245,35516,0
+CPSO.US,D,20241007,000000,25.25,25.25,25.21,25.2184,56888,0
+CPSO.US,D,20241008,000000,25.2242,25.265,25.2242,25.265,241033,0
+CPSO.US,D,20241009,000000,25.26,25.3,25.245,25.29,34990,0
+CPSO.US,D,20241010,000000,25.27,25.29,25.26,25.2804,5828,0
+CPSO.US,D,20241011,000000,25.29,25.32,25.2571,25.32,7599,0
+CPSO.US,D,20241014,000000,25.325,25.35,25.325,25.35,2896,0
+CPSO.US,D,20241015,000000,25.37,25.37,25.3,25.3154,46357,0
+CPSO.US,D,20241016,000000,25.32,25.35,25.32,25.33,1948,0
+CPSO.US,D,20241017,000000,25.35,25.37,25.325,25.35,27621,0
+CPSO.US,D,20241018,000000,25.34,25.38,25.34,25.373,19768,0
+CPSO.US,D,20241021,000000,25.36,25.36,25.31,25.36,59595,0
+CPSO.US,D,20241022,000000,25.3,25.35,25.3,25.335,5880,0
+CPSO.US,D,20241023,000000,25.3,25.32,25.26,25.305,4290,0
+CPSO.US,D,20241024,000000,25.26,25.34,25.26,25.3,4245,0
+CPSO.US,D,20241025,000000,25.3799,25.3799,25.3,25.32,18522,0
+CPSO.US,D,20241028,000000,25.34,25.345,25.34,25.345,859,0
+CPSO.US,D,20241029,000000,25.34,25.34,25.305,25.325,10700,0
+CPSO.US,D,20241030,000000,25.33,25.35,25.3,25.3,2716,0
+CPSO.US,D,20241031,000000,25.2601,25.2999,25.24,25.24,5175,0
+CPSO.US,D,20241101,000000,25.287,25.33,25.24,25.2769,47800,0
+CPSO.US,D,20241104,000000,25.28,25.28,25.2252,25.2298,2924,0
+CPSO.US,D,20241105,000000,25.23,25.3,25.22,25.275,8136,0
+CPSO.US,D,20241106,000000,25.37,25.41,25.29,25.3665,25966,0
+CPSO.US,D,20241107,000000,25.395,25.44,25.36,25.41,4382,0
+CPSO.US,D,20241108,000000,25.39,25.42,25.38,25.395,1266,0
+CPSO.US,D,20241111,000000,25.4429,25.4429,25.3841,25.3841,2313,0
+CPSO.US,D,20241112,000000,25.425,25.45,25.4049,25.4049,2212,0
+CPSO.US,D,20241113,000000,25.45,25.46,25.3705,25.4249,4259,0
+CPSO.US,D,20241114,000000,25.42,25.42,25.36,25.3903,5109,0
+CPSO.US,D,20241115,000000,25.38,25.38,25.3,25.3365,3936,0
+CPSO.US,D,20241118,000000,25.37,25.38,25.32,25.3553,2439,0
+CPSO.US,D,20241119,000000,25.36,25.3694,25.36,25.3694,157,0
+CPSO.US,D,20241120,000000,25.31,25.4,25.31,25.4,4886,0
+CPSO.US,D,20241121,000000,25.32,25.39,25.32,25.39,100,0
+CPSO.US,D,20241122,000000,25.39,25.43,25.3899,25.3899,1593,0
+CPSO.US,D,20241125,000000,25.4052,25.45,25.4052,25.4235,1876,0
+CPSO.US,D,20241126,000000,25.4545,25.455,25.4545,25.455,1091,0
+CPSO.US,D,20241129,000000,25.49,25.529,25.475,25.485,39399,0
+CPSO.US,D,20241202,000000,25.45,25.54,25.41,25.41,15750,0
+CPSO.US,D,20241203,000000,25.45,25.51,25.45,25.5001,2596,0
+CPSO.US,D,20241204,000000,25.6,25.6,25.525,25.525,463,0
+CPSO.US,D,20241205,000000,25.49,25.52,25.49,25.52,1893,0
+CPSO.US,D,20241209,000000,25.54,25.54,25.51,25.51,1480,0
+CPSO.US,D,20241210,000000,25.54,25.54,25.505,25.505,2182,0
+CPSO.US,D,20241211,000000,25.4906,25.57,25.4901,25.545,5464,0
+CPSO.US,D,20241212,000000,25.5042,25.57,25.4979,25.535,3672,0
+CPSO.US,D,20241217,000000,25.5,25.58,25.5,25.535,4671,0
+CPSO.US,D,20241218,000000,25.54,25.6,25.4262,25.4262,10478,0
+CPSO.US,D,20241219,000000,25.4,25.45,25.4,25.4223,3132,0
+CPSO.US,D,20241220,000000,25.42,25.53,25.41,25.4775,2563,0
+CPSO.US,D,20241223,000000,25.49,25.5146,25.49,25.5146,3432,0
+CPSO.US,D,20241224,000000,25.55,25.5542,25.55,25.5542,1142,0
+CPSO.US,D,20241226,000000,25.51,25.555,25.51,25.555,164,0
+CPSO.US,D,20241230,000000,25.45,25.55,25.45,25.4984,10870,0
+CPSO.US,D,20241231,000000,25.48,25.48,25.4601,25.475,375,0
+CPSO.US,D,20250102,000000,25.49,25.51,25.45,25.51,2533,0
+CPSO.US,D,20250106,000000,25.54,25.56,25.54,25.56,3203,0
+CPSO.US,D,20250107,000000,25.53,25.58,25.5,25.515,3278,0
+CPSO.US,D,20250108,000000,25.49,25.54,25.49,25.525,3157,0
+CPSO.US,D,20250110,000000,25.519,25.5199,25.43,25.461,3679,0
+CPSO.US,D,20250113,000000,25.3984,25.4676,25.3984,25.4676,221973,0
+CPSO.US,D,20250114,000000,25.4694,25.51,25.46,25.4763,6671,0
+CPSO.US,D,20250115,000000,25.61,25.61,25.5783,25.5783,743,0
+CPSO.US,D,20250116,000000,25.56,25.5757,25.551,25.5757,1007,0
+CPSO.US,D,20250121,000000,25.63,25.6699,25.61,25.6699,963,0
+CPSO.US,D,20250123,000000,25.66,25.7145,25.66,25.7145,316,0
+CPSO.US,D,20250124,000000,25.69,25.72,25.69,25.72,15970,0
+CPSO.US,D,20250127,000000,25.61,25.6366,25.61,25.6366,301,0
+CPSO.US,D,20250128,000000,25.64,25.6899,25.64,25.6899,7691,0
+CPSO.US,D,20250129,000000,25.65,25.6746,25.65,25.6746,30911,0
+CPSO.US,D,20250130,000000,25.68,25.6986,25.68,25.6986,35726,0
+CPSO.US,D,20250131,000000,25.7,25.7,25.6778,25.6778,304,0
+CPSO.US,D,20250203,000000,25.58,25.6,25.58,25.6,3803,0
+CPSO.US,D,20250204,000000,25.67,25.685,25.67,25.685,6087,0
+CPSO.US,D,20250205,000000,25.695,25.695,25.67,25.6873,1752,0
+CPSO.US,D,20250206,000000,25.71,25.7203,25.71,25.7203,3796,0
+CPSO.US,D,20250210,000000,25.71,25.71,25.68,25.6834,2145,0
+CPSO.US,D,20250211,000000,25.7235,25.7235,25.69,25.69,1241,0
+CPSO.US,D,20250212,000000,25.705,25.71,25.705,25.71,401,0
+CPSO.US,D,20250213,000000,25.74,25.7452,25.7007,25.7452,4858,0
+CPSO.US,D,20250214,000000,25.76,25.76,25.7529,25.7529,787,0
+CPSO.US,D,20250221,000000,25.725,25.725,25.725,25.725,400,0
+CPSO.US,D,20250225,000000,25.642,25.6683,25.64,25.6683,10281,0
+CPSO.US,D,20250226,000000,25.65,25.69,25.64,25.67,5794,0
+CPSO.US,D,20250227,000000,25.641,25.6595,25.59,25.5981,3000,0
+CPSO.US,D,20250228,000000,25.58,25.6803,25.57,25.6803,2736,0
+CPSO.US,D,20250303,000000,25.631,25.631,25.56,25.56,2293,0
+CPSO.US,D,20250304,000000,25.5638,25.62,25.47,25.5402,2799,0
+CPSO.US,D,20250305,000000,25.52,25.5936,25.52,25.5936,348,0
+CPSO.US,D,20250310,000000,25.421,25.465,25.3972,25.3972,3226,0
+CPSO.US,D,20250313,000000,25.28,25.28,25.2798,25.2798,420,0
+CPSO.US,D,20250314,000000,25.36,25.4004,25.36,25.4004,4390,0
+CPSO.US,D,20250321,000000,25.37,25.4062,25.37,25.4062,759,0
+CPSO.US,D,20250324,000000,25.5,25.5218,25.5,25.5218,903,0
+CPSO.US,D,20250326,000000,25.4827,25.4827,25.465,25.465,1105,0
+CPSO.US,D,20250327,000000,25.44,25.4544,25.44,25.4544,594,0
+CPSO.US,D,20250328,000000,25.35,25.3592,25.33,25.3592,969,0
+CPSO.US,D,20250401,000000,25.36,25.419,25.36,25.419,18600,0
+CPSO.US,D,20250403,000000,25.18,25.194,25.18,25.194,746,0
+CPSO.US,D,20250404,000000,25.07,25.07,24.9842,24.9842,9702,0
+CPSO.US,D,20250407,000000,24.91,24.9627,24.89,24.9627,18456,0
+CPSO.US,D,20250408,000000,24.9968,24.9968,24.9896,24.9896,250,0
+CPSO.US,D,20250409,000000,24.9,25.38,24.9,25.344,20486,0
+CPSO.US,D,20250410,000000,25.11,25.1858,25.11,25.1858,1252,0
+CPSO.US,D,20250411,000000,25.2,25.24,25.2,25.24,1464,0
+CPSO.US,D,20250417,000000,25.1054,25.126,25.1054,25.126,6613,0
+CPSO.US,D,20250421,000000,25.02,25.0365,25.02,25.0365,383,0
+CPSO.US,D,20250422,000000,25.07,25.13,25.07,25.119,1351,0
+CPSO.US,D,20250423,000000,25.26,25.26,25.17,25.2057,83505,0
+CPSO.US,D,20250424,000000,25.21,25.2999,25.21,25.2999,211,0
+CPSO.US,D,20250429,000000,25.33,25.39,25.33,25.39,851,0
+CPSO.US,D,20250430,000000,25.45,25.49,25.45,25.49,2682,0
+CPSO.US,D,20250501,000000,25.49,25.53,25.4782,25.4782,652,0
+CPSO.US,D,20250502,000000,25.56,25.59,25.546,25.546,543,0
+CPSO.US,D,20250505,000000,25.4926,25.55,25.48,25.505,477,0
+CPSO.US,D,20250506,000000,25.4666,25.4692,25.4666,25.4692,2027,0
+CPSO.US,D,20250507,000000,25.47,25.53,25.47,25.4827,367,0
+CPSO.US,D,20250513,000000,25.74,25.765,25.74,25.7566,4766,0
+CPSO.US,D,20250515,000000,25.76,25.8067,25.76,25.8067,435,0
+CPSO.US,D,20250516,000000,25.845,25.845,25.845,25.845,281,0
+CPSO.US,D,20250602,000000,25.8,25.89,25.8,25.8767,1559,0
+CPSO.US,D,20250603,000000,25.88,25.91,25.88,25.91,538,0
+CPSO.US,D,20250605,000000,25.91,25.93,25.85,25.9149,7507,0
+CPSO.US,D,20250606,000000,25.92,25.9544,25.92,25.9544,1975,0
+CPSO.US,D,20250609,000000,25.96,25.96,25.94,25.955,811,0
+CPSO.US,D,20250610,000000,25.98,26.0051,25.98,26.0051,138,0
+CPSO.US,D,20250612,000000,25.99,26.04,25.99,26.0153,3259,0
+CPSO.US,D,20250613,000000,25.97,25.97,25.9547,25.9547,104,0
+CPSO.US,D,20250616,000000,26.01,26.0302,26.01,26.0302,100,0
+CPSO.US,D,20250624,000000,26.078,26.1251,26.078,26.1251,749,0
+CPSO.US,D,20250625,000000,26.1232,26.1238,26.1232,26.1238,1000,0
+CPSO.US,D,20250627,000000,26.18,26.2029,26.18,26.2029,268,0
+CPSO.US,D,20250707,000000,26.26,26.26,26.235,26.235,516,0
+CPSO.US,D,20250708,000000,26.27,26.27,26.235,26.235,314,0
+CPSO.US,D,20250714,000000,26.27,26.31,26.27,26.31,1022,0
+CPSO.US,D,20250717,000000,26.34,26.37,26.34,26.34,5597,0
+CPSO.US,D,20250718,000000,26.35,26.38,26.35,26.3602,9531,0
+CPSO.US,D,20250721,000000,26.3836,26.41,26.3601,26.3601,6328,0
+CPSO.US,D,20250722,000000,26.39,26.4,26.33,26.3749,3908,0
+CPSO.US,D,20250723,000000,26.38,26.43,26.38,26.405,471,0
+CPSO.US,D,20250729,000000,26.49,26.49,26.442,26.442,130,0
+CPSO.US,D,20250730,000000,26.43,26.48,26.4,26.4377,4322,0
+CPSO.US,D,20250731,000000,26.43,26.44,26.4,26.4199,5323,0
+CPSO.US,D,20250805,000000,26.42,26.42,26.4188,26.4188,1720,0
+CPSO.US,D,20250811,000000,26.48,26.48,26.4721,26.4721,848,0
+CPSO.US,D,20250812,000000,26.495,26.5496,26.495,26.5496,2065,0
+CPSO.US,D,20250813,000000,26.562,26.562,26.52,26.56,4308,0
+CPSO.US,D,20250814,000000,26.52,26.53,26.52,26.53,321,0
+CPSO.US,D,20250815,000000,26.53,26.56,26.53,26.56,127,0
+CPSO.US,D,20250818,000000,26.53,26.62,26.53,26.57,37647,0
+CPSO.US,D,20250819,000000,26.54,26.5503,26.53,26.5503,402,0
+CPSO.US,D,20250820,000000,26.51,26.57,26.51,26.5496,1077,0
+CPSO.US,D,20250821,000000,26.5,26.5323,26.5,26.5323,484,0
+CPSO.US,D,20250822,000000,26.53,26.605,26.53,26.605,174,0
+CPSO.US,D,20250826,000000,26.62,26.62,26.57,26.615,270,0
+CPSO.US,D,20250828,000000,26.62,26.645,26.62,26.645,425,0
+CPSO.US,D,20250903,000000,26.6,26.64,26.6,26.64,167,0
+CPSO.US,D,20250905,000000,26.67,26.6789,26.64,26.6789,824,0
+CPSO.US,D,20250908,000000,26.66,26.685,26.66,26.685,210,0
+CPSO.US,D,20250910,000000,26.68,26.705,26.68,26.705,196,0
+CPSO.US,D,20250911,000000,26.69,26.7153,26.685,26.7153,1504,0
+CPSO.US,D,20250918,000000,26.73,26.74,26.72,26.74,338,0
+CPSO.US,D,20250922,000000,26.74,26.745,26.73,26.745,1300,0
+CPSO.US,D,20250924,000000,26.74,26.7602,26.74,26.7602,131,0
+CPSO.US,D,20250925,000000,26.75,26.755,26.75,26.755,1433,0
+CPSO.US,D,20250926,000000,26.755,26.755,26.755,26.755,140,0
+CPSO.US,D,20250929,000000,26.7575,26.78,26.7575,26.765,6071,0
+CPSO.US,D,20250930,000000,26.765,26.81,26.75,26.7977,14353,0
+CPSO.US,D,20251001,000000,26.81,26.9751,26.8,26.85,117126,0
+CPSO.US,D,20251002,000000,26.8242,26.85,26.8,26.84,25379,0
+CPSO.US,D,20251003,000000,26.86,26.88,26.8364,26.8364,19956,0
+CPSO.US,D,20251006,000000,26.86,26.87,26.85,26.87,12586,0
+CPSO.US,D,20251007,000000,26.85,26.85,26.8321,26.8321,4513,0
+CPSO.US,D,20251008,000000,26.8388,26.87,26.8388,26.855,12389,0
+CPSO.US,D,20251009,000000,26.87,27,26.838,26.84,2099,0
+CPSO.US,D,20251010,000000,26.88,26.88,26.7785,26.79,9137,0
+CPSO.US,D,20251013,000000,26.79,26.825,26.79,26.825,3330,0
+CPSO.US,D,20251014,000000,26.76,26.85,26.76,26.8146,70734,0
+CPSO.US,D,20251015,000000,26.83,26.9,26.7908,26.8217,14558,0
+CPSO.US,D,20251016,000000,26.85,26.85,26.7501,26.805,11461,0
+CPSO.US,D,20251017,000000,26.82,26.87,26.8156,26.825,21839,0
+CPSO.US,D,20251020,000000,26.9,26.95,26.8652,26.8743,3519,0
+CPSO.US,D,20251021,000000,26.91,26.91,26.84,26.8833,12351,0
+CPSO.US,D,20251022,000000,26.91,26.91,26.82,26.8567,31515,0
+CPSO.US,D,20251023,000000,26.9,26.93,26.82,26.91,25122,0
+CPSO.US,D,20251024,000000,26.93,26.95,26.88,26.91,13835,0
+CPSO.US,D,20251027,000000,26.96,26.99,26.96,26.97,7131,0
+CPSO.US,D,20251028,000000,26.97,26.99,26.96,26.96,6384,0
+CPSO.US,D,20251029,000000,26.955,26.98,26.9,26.9249,1315,0
+CPSO.US,D,20251030,000000,26.88,26.8952,26.88,26.8952,168,0
+CPSO.US,D,20251031,000000,26.88,26.9499,26.88,26.915,2251,0
+CPSO.US,D,20251103,000000,26.9,26.96,26.88,26.9124,5922,0
+CPSO.US,D,20251104,000000,26.85,26.879,26.85,26.87,729,0
+CPSO.US,D,20251105,000000,26.92,26.9297,26.8997,26.915,4373,0
+CPSO.US,D,20251106,000000,26.84,26.88,26.84,26.845,4834,0
+CPSO.US,D,20251107,000000,26.8369,26.85,26.82,26.8475,4795,0
+CPSO.US,D,20251111,000000,26.93,26.96,26.891,26.9247,8179,0
+CPSO.US,D,20251112,000000,26.9297,26.9297,26.915,26.915,4519,0
+CPSO.US,D,20251113,000000,26.8301,26.86,26.82,26.8245,2654,0
+CPSO.US,D,20251114,000000,26.865,26.865,26.8302,26.8302,1656,0
+CPSO.US,D,20251117,000000,26.83,26.88,26.815,26.816,3123,0
+CPSO.US,D,20251118,000000,26.82,26.83,26.79,26.8189,40709,0
+CPSO.US,D,20251119,000000,26.81,26.81,26.795,26.795,756,0
+CPSO.US,D,20251120,000000,26.86,26.8999,26.7303,26.7303,7133,0
+CPSO.US,D,20251121,000000,26.8145,26.84,26.7948,26.7948,1130,0
+CPSO.US,D,20251124,000000,26.84,26.87,26.84,26.8658,1117,0
+CPSO.US,D,20251125,000000,26.89,26.9018,26.89,26.9018,189,0
+CPSO.US,D,20251126,000000,26.93,26.93,26.925,26.925,114,0
+CPSO.US,D,20251128,000000,26.96,26.97,26.9493,26.9493,222,0
+CPSO.US,D,20251201,000000,26.98,26.99,26.94,26.955,3481,0
+CPSO.US,D,20251202,000000,26.98,26.98,26.95,26.95,685,0
+CPSO.US,D,20251204,000000,26.98,27,26.95,26.9794,2732,0
+CPSO.US,D,20251205,000000,27.01,27.05,26.98,27,2102,0
+CPSO.US,D,20251208,000000,27.01,27.02,26.9753,26.9753,1149,0
+CPSO.US,D,20251209,000000,27.03,27.03,27,27.015,2459,0
+CPSO.US,D,20251210,000000,27.02,27.0249,27.02,27.0249,1622,0
+CPSO.US,D,20251212,000000,27,27,26.985,26.985,104,0
+CPSO.US,D,20251215,000000,27.01,27.01,26.98,27.01,2784,0
+CPSO.US,D,20251216,000000,27,27,26.99,26.99,3417,0
+CPSO.US,D,20251217,000000,26.98,26.98,26.98,26.98,4954,0
+CPSO.US,D,20251223,000000,27.05,27.07,27.05,27.07,400,0
+CPSO.US,D,20251229,000000,27.1,27.1,27.0924,27.0924,289,0
+CPSO.US,D,20260102,000000,27.0601,27.0799,27.0601,27.07,562,0
+CPSO.US,D,20260106,000000,27.13,27.13,27.11,27.13,2519,0
+CPSO.US,D,20260107,000000,27.12,27.12,27.12,27.12,354,0
+CPSO.US,D,20260108,000000,27.1,27.125,27.1,27.125,1482,0
+CPSO.US,D,20260112,000000,27.15,27.16,27.15,27.16,991,0
+CPSO.US,D,20260113,000000,27.165,27.165,27.1646,27.1646,1189,0
+CPSO.US,D,20260114,000000,27.1366,27.2,27.12,27.12,28804,0
+CPSO.US,D,20260115,000000,27.15,27.1602,27.15,27.155,3555,0
+CPSO.US,D,20260116,000000,27.15,27.1799,27.15,27.16,679,0
+CPSO.US,D,20260122,000000,27.13,27.17,27.12,27.165,11359,0
+CPSO.US,D,20260123,000000,27.164,27.209,27.164,27.175,1145,0
+CPSO.US,D,20260126,000000,27.16,27.175,27.15,27.175,3161,0
+CPSO.US,D,20260127,000000,27.1712,27.2203,27.1712,27.2203,3864,0
+CPSO.US,D,20260128,000000,27.25,27.25,27.21,27.2341,1538,0
+CPSO.US,D,20260129,000000,27.12,27.21,27.12,27.2026,6110,0
+CPSO.US,D,20260202,000000,27.19,27.25,27.19,27.2,681,0
+CPSO.US,D,20260203,000000,27.17,27.185,27.14,27.185,832,0
+CPSO.US,D,20260204,000000,27.14,27.2,27.12,27.1535,2864,0
+CPSO.US,D,20260205,000000,27.145,27.145,27.1,27.115,2781,0
+CPSO.US,D,20260206,000000,27.185,27.2205,27.185,27.2205,1597,0
+CPSO.US,D,20260209,000000,27.27,27.28,27.2401,27.2401,2641,0
+CPSO.US,D,20260211,000000,27.25,27.27,27.23,27.23,4959,0
+CPSO.US,D,20260217,000000,27.115,27.22,27.115,27.1711,4746,0
+CPSO.US,D,20260218,000000,27.18,27.24,27.17,27.24,5510,0
diff --git a/daily/us/nyse stocks/1/cr.us.txt b/daily/us/nyse stocks/1/cr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e22b1ab380b0936424359d5eaa9c6f962907ab36
--- /dev/null
+++ b/daily/us/nyse stocks/1/cr.us.txt	
@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CR.US,D,20230329,000000,75,76.36,69,72,171500,0
+CR.US,D,20230330,000000,73,75,72.5,74,38500,0
+CR.US,D,20230331,000000,74,75,74,74.6,27300,0
+CR.US,D,20230403,000000,73.9,74.92,72.9,74.68,615000,0
+CR.US,D,20230404,000000,75.11,83,72.45,79,1875500,0
+CR.US,D,20230405,000000,79.94,82.22,77.58,77.74,1836600,0
+CR.US,D,20230406,000000,77.45,81.92,77.305,80.08,898400,0
+CR.US,D,20230410,000000,79.42,82.24,78.31,78.34,1118500,0
+CR.US,D,20230411,000000,77.59,81.65,77.325,80,476000,0
+CR.US,D,20230412,000000,80.01,81.06,79.1481,80.17,359100,0
+CR.US,D,20230413,000000,79.52,81.285,79.34,79.74,484400,0
+CR.US,D,20230414,000000,79.5,81.03,78.79,80.04,426600,0
+CR.US,D,20230417,000000,80,81.82,79.76,81.15,207100,0
+CR.US,D,20230418,000000,81.41,81.77,78.34,78.64,557900,0
+CR.US,D,20230419,000000,78.12,79.33,77.0858,78.8,338300,0
+CR.US,D,20230420,000000,77.8,78.8,76.85,77.27,222200,0
+CR.US,D,20230421,000000,77.42,78.531,74.575,76.26,304600,0
+CR.US,D,20230424,000000,76.33,76.77,73.65,73.79,416200,0
+CR.US,D,20230425,000000,72.76,76.2497,72.76,73.95,294800,0
+CR.US,D,20230426,000000,72.59,73.695,70.96,71.4,429000,0
+CR.US,D,20230427,000000,71.43,72.54,71.02,72.4,227300,0
+CR.US,D,20230428,000000,72.26,72.63,71.361,72.07,487300,0
+CR.US,D,20230501,000000,72.07,73.385,72.07,72.49,253900,0
+CR.US,D,20230502,000000,72.09,72.45,71.21,71.23,352300,0
+CR.US,D,20230503,000000,71.46,72.57,70.55,70.55,319500,0
+CR.US,D,20230504,000000,70.18,70.51,67.28,68.47,562500,0
+CR.US,D,20230505,000000,69.18,72.05,69.105,71.73,417600,0
+CR.US,D,20230508,000000,71.99,75.445,71.76,74.92,441500,0
+CR.US,D,20230509,000000,74.77,77.65,73.855,76.51,522700,0
+CR.US,D,20230510,000000,76.9,77.4381,75.555,76.01,316900,0
+CR.US,D,20230511,000000,75.67,79.245,74.41,74.62,716900,0
+CR.US,D,20230512,000000,75.7,75.7,73.04,75.2,392100,0
+CR.US,D,20230515,000000,75.7,76.94,74.455,76.82,368200,0
+CR.US,D,20230516,000000,75.99,77.085,75.23,75.36,379000,0
+CR.US,D,20230517,000000,75.7,75.7,71.33,74.44,467300,0
+CR.US,D,20230518,000000,74.24,74.78,72.89,74.65,318400,0
+CR.US,D,20230519,000000,75.48,76.11,73.05,74.45,594300,0
+CR.US,D,20230522,000000,74.75,75.91,73.16,74.62,504800,0
+CR.US,D,20230523,000000,74.54,75.12,72.71,72.85,361100,0
+CR.US,D,20230524,000000,72.56,74.565,72.024,74.46,397600,0
+CR.US,D,20230525,000000,74.39,75.885,73.76,75.62,322400,0
+CR.US,D,20230526,000000,75.76,76.42,75.36,75.48,164800,0
+CR.US,D,20230530,000000,75.37,75.88,74.73,75.71,149794,0
+CR.US,D,20230531,000000,75.14,75.5538,72.29,72.66,464439,0
+CR.US,D,20230601,000000,72.91,73.665,72.5,73.34,187607,0
+CR.US,D,20230602,000000,74.1,77.13,73.915,77.01,206119,0
+CR.US,D,20230605,000000,76.42,76.42,74.4,75.09,191140,0
+CR.US,D,20230606,000000,75.11,78.08,75.11,77.98,234001,0
+CR.US,D,20230607,000000,78.44,81.1,77.95,80.33,333369,0
+CR.US,D,20230608,000000,80.1,80.98,79.18,79.87,345653,0
+CR.US,D,20230609,000000,79.96,81.22,79.54,80.69,281408,0
+CR.US,D,20230612,000000,80.97,81.36,79.09,79.22,236604,0
+CR.US,D,20230613,000000,79.38,81.02,79.02,79.19,347046,0
+CR.US,D,20230614,000000,79.33,80.24,77.875,77.9,391095,0
+CR.US,D,20230615,000000,77.73,81.1,77.73,79.5,310744,0
+CR.US,D,20230616,000000,79.89,81.41,79.78,80.93,349770,0
+CR.US,D,20230620,000000,80.3,80.7,78.8315,80.17,215931,0
+CR.US,D,20230621,000000,79.6,81.29,79.325,80.77,290761,0
+CR.US,D,20230622,000000,80.72,81.63,79.26,80.73,366494,0
+CR.US,D,20230623,000000,80.08,84.27,79.81,82.75,671789,0
+CR.US,D,20230626,000000,82.6,83.565,80.84,82.16,454959,0
+CR.US,D,20230627,000000,81.62,83.94,81.54,83.41,569387,0
+CR.US,D,20230628,000000,83.5,86.06,82.73,84.58,290481,0
+CR.US,D,20230629,000000,84.46,87.33,83.7,86.94,422260,0
+CR.US,D,20230630,000000,87.77,89.27,87.62,89.12,739779,0
+CR.US,D,20230703,000000,88.81,89,86.825,88.15,367673,0
+CR.US,D,20230705,000000,88.15,88.7116,86.65,87.55,488248,0
+CR.US,D,20230706,000000,87.19,88.18,86.18,86.93,481561,0
+CR.US,D,20230707,000000,86.69,88.075,86.4501,87.17,456293,0
+CR.US,D,20230710,000000,87.79,90.75,87.79,89.92,508187,0
+CR.US,D,20230711,000000,90,91.79,89.34,91.18,322893,0
+CR.US,D,20230712,000000,92.72,93.37,91.85,92.23,380691,0
+CR.US,D,20230713,000000,92.48,92.67,89.06,91.02,398499,0
+CR.US,D,20230714,000000,90.99,93.01,90,91.88,629088,0
+CR.US,D,20230717,000000,91.89,94.39,91.52,93.04,275872,0
+CR.US,D,20230718,000000,93.38,94.22,92.61,92.64,310809,0
+CR.US,D,20230719,000000,93.2,93.355,91.74,92.93,249798,0
+CR.US,D,20230720,000000,93.66,93.68,92.21,92.72,231333,0
+CR.US,D,20230721,000000,93.71,93.85,91.26,91.87,162465,0
+CR.US,D,20230724,000000,91.75,92.55,89.88,91.03,244963,0
+CR.US,D,20230725,000000,90.72,91.61,90.185,91.33,393870,0
+CR.US,D,20230726,000000,89.22,93.64,89.22,93.52,434546,0
+CR.US,D,20230727,000000,94.42,94.7,93.165,93.54,350250,0
+CR.US,D,20230728,000000,94.18,95.21,93.28,94.25,214884,0
+CR.US,D,20230731,000000,94.68,95.0799,93.67,93.69,300617,0
+CR.US,D,20230801,000000,93.67,94.135,92.595,92.69,193372,0
+CR.US,D,20230802,000000,91.87,93.0799,91.544,92.43,221476,0
+CR.US,D,20230803,000000,91.72,92.69,91.05,92.1,188593,0
+CR.US,D,20230804,000000,92.04,92.54,89.64,89.74,169411,0
+CR.US,D,20230807,000000,89.61,91.64,89.39,91.45,258326,0
+CR.US,D,20230808,000000,90.51,91.11,90.01,90.32,167500,0
+CR.US,D,20230809,000000,90.34,90.34,88.34,89.61,160966,0
+CR.US,D,20230810,000000,90.27,90.81,89.17,89.7,175980,0
+CR.US,D,20230811,000000,89.58,91.29,89.16,90.28,233127,0
+CR.US,D,20230814,000000,90.11,90.11,88.8,89.15,159622,0
+CR.US,D,20230815,000000,88.89,88.89,87.8,88.11,387545,0
+CR.US,D,20230816,000000,87.86,89.05,87.25,87.51,181280,0
+CR.US,D,20230817,000000,87.5,87.815,86.405,86.5,153646,0
+CR.US,D,20230818,000000,85.83,86.41,84.11,84.28,485646,0
+CR.US,D,20230821,000000,84.71,86.56,84.02,86,266294,0
+CR.US,D,20230822,000000,85.87,86.17,85.0401,85.77,187185,0
+CR.US,D,20230823,000000,85.89,87.44,85.65,87.39,230632,0
+CR.US,D,20230824,000000,86.99,88.14,86.715,86.87,125361,0
+CR.US,D,20230825,000000,87.14,87.94,86.45,87.37,167869,0
+CR.US,D,20230828,000000,87.52,89.42,87.01,88.45,105044,0
+CR.US,D,20230829,000000,88.01,90.22,88,89.86,140670,0
+CR.US,D,20230830,000000,89.56,91.25,89.5,90.45,126461,0
+CR.US,D,20230831,000000,90.42,91.53,90.42,91.12,178398,0
+CR.US,D,20230901,000000,91.43,92.17,90.54,90.9,116332,0
+CR.US,D,20230905,000000,90.17,90.17,86.9,87.05,115788,0
+CR.US,D,20230906,000000,86.72,87.93,85.595,86.08,139375,0
+CR.US,D,20230907,000000,85.52,87.08,84.44,86.5,217957,0
+CR.US,D,20230908,000000,86.25,86.65,84.915,85.08,101741,0
+CR.US,D,20230911,000000,85.67,86.14,85.01,85.56,133628,0
+CR.US,D,20230912,000000,85.02,86.95,85.02,86.18,91974,0
+CR.US,D,20230913,000000,86.1,87,85.55,86.18,210495,0
+CR.US,D,20230914,000000,86.56,88.9,86.02,87.15,158763,0
+CR.US,D,20230915,000000,87.11,87.34,85.02,86.88,560502,0
+CR.US,D,20230918,000000,87.04,88.55,87.03,87.41,145665,0
+CR.US,D,20230919,000000,87.24,87.88,85.79,86.46,164302,0
+CR.US,D,20230920,000000,87.18,88.26,85.925,86.08,78292,0
+CR.US,D,20230921,000000,85.31,86.41,85.01,85.82,127284,0
+CR.US,D,20230922,000000,85.71,86.76,85.56,85.96,131003,0
+CR.US,D,20230925,000000,85.76,86.94,85.76,86.33,75897,0
+CR.US,D,20230926,000000,86.03,86.52,85.38,85.43,144183,0
+CR.US,D,20230927,000000,85.87,86.625,85.39,86.4,119993,0
+CR.US,D,20230928,000000,89,90.52,87.515,89.31,256603,0
+CR.US,D,20230929,000000,89.8,90,88.31,88.84,297010,0
+CR.US,D,20231002,000000,88.68,89.34,86.65,86.81,153174,0
+CR.US,D,20231003,000000,86.02,86.77,85.205,86.1,192194,0
+CR.US,D,20231004,000000,85.94,87.949,85.21,87.85,132339,0
+CR.US,D,20231005,000000,87.83,88.32,86.28,86.45,120577,0
+CR.US,D,20231006,000000,86.16,89.56,85.925,89.31,161029,0
+CR.US,D,20231009,000000,88.8,92.17,88.02,91.22,177311,0
+CR.US,D,20231010,000000,91.32,91.35,88.91,89.61,140159,0
+CR.US,D,20231011,000000,89.66,90.45,89.0277,90.28,94326,0
+CR.US,D,20231012,000000,90.63,90.97,87.5,88.06,192708,0
+CR.US,D,20231013,000000,88.16,88.869,86.55,86.7,166383,0
+CR.US,D,20231016,000000,87.38,88.15,86.28,86.69,154912,0
+CR.US,D,20231017,000000,86.13,88.24,86.13,87.03,321830,0
+CR.US,D,20231018,000000,86.19,86.19,83.88,84.02,183810,0
+CR.US,D,20231019,000000,83.31,85.095,82.59,84,210808,0
+CR.US,D,20231020,000000,84.22,84.85,82.855,84.11,176322,0
+CR.US,D,20231023,000000,83.9,84.71,82.57,82.68,287923,0
+CR.US,D,20231024,000000,83.7,94.78,83.7,93.9,1010126,0
+CR.US,D,20231025,000000,93.9,94.18,90.78,92.22,393713,0
+CR.US,D,20231026,000000,92.94,94.95,92.37,93.59,190414,0
+CR.US,D,20231027,000000,93.16,93.62,90.91,91.24,211169,0
+CR.US,D,20231030,000000,92.55,94.26,91.35,93.96,207859,0
+CR.US,D,20231031,000000,93.67,97.57,93.53,97.33,314830,0
+CR.US,D,20231101,000000,97.5,99,95.975,97.71,244988,0
+CR.US,D,20231102,000000,99,100.15,98.675,99.61,157207,0
+CR.US,D,20231103,000000,101.21,102.42,99.825,99.97,210684,0
+CR.US,D,20231106,000000,99.58,100.08,98.06,99.86,132872,0
+CR.US,D,20231107,000000,99.36,101.95,99.18,99.92,226502,0
+CR.US,D,20231108,000000,100,101.27,98.95,100.9,157769,0
+CR.US,D,20231109,000000,101.75,102.46,100.94,101.01,167905,0
+CR.US,D,20231110,000000,101.31,102.93,100.8301,102.17,84604,0
+CR.US,D,20231113,000000,101.93,102.7,99.98,101.84,103755,0
+CR.US,D,20231114,000000,103.23,104.61,102.43,104.59,95307,0
+CR.US,D,20231115,000000,105.1,106.21,104.16,104.88,190183,0
+CR.US,D,20231116,000000,104.68,106,103.79,105.68,113944,0
+CR.US,D,20231117,000000,105.61,106.585,104.34,106.21,233595,0
+CR.US,D,20231120,000000,105,107.61,104.86,107.09,238100,0
+CR.US,D,20231121,000000,106.7,107.92,104.78,106.67,235520,0
+CR.US,D,20231122,000000,106.75,107.98,106.49,107.59,143708,0
+CR.US,D,20231124,000000,107.74,108.97,107.44,108.85,68078,0
+CR.US,D,20231127,000000,108.37,110.19,107.49,109.99,233043,0
+CR.US,D,20231128,000000,110.14,110.16,104,104.31,331164,0
+CR.US,D,20231129,000000,104.78,104.78,103.1296,104.05,240370,0
+CR.US,D,20231130,000000,104.59,105.72,103.55,105.68,240793,0
+CR.US,D,20231201,000000,105.83,107.43,105.4,106.03,231913,0
+CR.US,D,20231204,000000,105.57,107.325,105.57,106.8,340823,0
+CR.US,D,20231205,000000,106.9,107.675,104.78,105.09,188325,0
+CR.US,D,20231206,000000,105.62,106.3975,104.36,104.95,171092,0
+CR.US,D,20231207,000000,104.91,105.54,102.8,104,269320,0
+CR.US,D,20231208,000000,103.93,106.74,103.495,106.67,288516,0
+CR.US,D,20231211,000000,106.89,108.85,106.89,107.4,214555,0
+CR.US,D,20231212,000000,107.48,109.145,106.33,107.56,201724,0
+CR.US,D,20231213,000000,107.45,108.92,107.27,107.82,250801,0
+CR.US,D,20231214,000000,108.81,110.98,106.89,109.15,327115,0
+CR.US,D,20231215,000000,109.34,112.24,109.25,110.36,917439,0
+CR.US,D,20231218,000000,110.28,112.75,110.2,112.23,208027,0
+CR.US,D,20231219,000000,114,114.53,112.68,113.54,93892,0
+CR.US,D,20231220,000000,112.99,114.4299,111.845,112.6,192968,0
+CR.US,D,20231221,000000,113.41,115,112.5,114.03,190212,0
+CR.US,D,20231222,000000,114.57,116.31,114.57,116.01,134355,0
+CR.US,D,20231226,000000,116.09,117.52,115.94,116.96,136277,0
+CR.US,D,20231227,000000,117.18,118.055,116.795,117.87,123051,0
+CR.US,D,20231228,000000,116.92,118.33,116.92,118.33,145868,0
+CR.US,D,20231229,000000,117.99,118.705,117.2385,118.14,243262,0
+CR.US,D,20240102,000000,116.87,117.58,114.995,116.92,210839,0
+CR.US,D,20240103,000000,116.41,116.41,113.12,113.7,297392,0
+CR.US,D,20240104,000000,114.98,116.625,114.5,115.42,312460,0
+CR.US,D,20240105,000000,114.74,115.25,113.07,114.42,236985,0
+CR.US,D,20240108,000000,114.36,114.735,113.2375,114.58,164577,0
+CR.US,D,20240109,000000,113.74,114.37,112.885,114.35,193147,0
+CR.US,D,20240110,000000,114.55,114.69,112.66,112.96,361187,0
+CR.US,D,20240111,000000,112.72,113.05,112.06,112.69,132672,0
+CR.US,D,20240112,000000,113,115.36,113,114.28,208000,0
+CR.US,D,20240116,000000,113.33,114.55,112.29,113.39,179026,0
+CR.US,D,20240117,000000,112.08,114.18,112.08,114.05,508696,0
+CR.US,D,20240118,000000,115,116.93,114.51,116.26,137762,0
+CR.US,D,20240119,000000,116.79,119.04,116.205,118.12,246766,0
+CR.US,D,20240122,000000,118.67,119.6,117.84,119.36,271636,0
+CR.US,D,20240123,000000,119.72,119.72,116.69,116.91,166522,0
+CR.US,D,20240124,000000,117.35,117.35,111.745,112.03,309602,0
+CR.US,D,20240125,000000,113.29,114.74,112.33,113.63,250455,0
+CR.US,D,20240126,000000,114.35,114.72,112.41,113,335890,0
+CR.US,D,20240129,000000,110.96,113.61,110.49,113.61,461501,0
+CR.US,D,20240130,000000,118.57,123.045,115,122.97,668110,0
+CR.US,D,20240131,000000,122.76,127.63,121.71,124.11,526685,0
+CR.US,D,20240201,000000,125.54,126.39,122.75,126.38,335258,0
+CR.US,D,20240202,000000,126.33,126.33,123.89,125.97,372321,0
+CR.US,D,20240205,000000,124.61,125.185,122.38,123.76,220776,0
+CR.US,D,20240206,000000,124.33,125.2394,123.29,124.83,182672,0
+CR.US,D,20240207,000000,125.76,127.0396,125.14,125.95,241830,0
+CR.US,D,20240208,000000,125.95,127.29,125.63,126.88,215888,0
+CR.US,D,20240209,000000,127.27,127.83,126.35,126.71,199942,0
+CR.US,D,20240212,000000,126.32,127,124.6,124.8,196148,0
+CR.US,D,20240213,000000,123.14,124.07,121.845,122.14,194634,0
+CR.US,D,20240214,000000,123.48,125.45,123.02,124.17,205910,0
+CR.US,D,20240215,000000,124.27,124.6,121.51,123,278316,0
+CR.US,D,20240216,000000,122.85,123.67,121.96,122,248950,0
+CR.US,D,20240220,000000,121.53,121.53,118.5501,119.14,378931,0
+CR.US,D,20240221,000000,119.47,120.47,118.48,120.44,271510,0
+CR.US,D,20240222,000000,121.49,123.3,121.18,122.28,198238,0
+CR.US,D,20240223,000000,122.93,122.93,121.035,121.91,180246,0
+CR.US,D,20240226,000000,121.94,125.275,121.94,124.6,174516,0
+CR.US,D,20240227,000000,124.77,125.0476,122.11,123.35,205515,0
+CR.US,D,20240228,000000,123.07,123.45,121.085,123.42,197798,0
+CR.US,D,20240229,000000,123.89,124.03,121.31,121.56,172536,0
+CR.US,D,20240301,000000,121.07,122.6,121.07,122.5,144669,0
+CR.US,D,20240304,000000,123.13,126.84,122.5,125.91,267402,0
+CR.US,D,20240305,000000,126.05,127.67,123.82,124.24,172725,0
+CR.US,D,20240306,000000,125.22,126.25,124.3,125.83,170696,0
+CR.US,D,20240307,000000,126.96,134.01,126.03,133.97,378123,0
+CR.US,D,20240308,000000,133.97,133.99,127.9603,128.54,270183,0
+CR.US,D,20240311,000000,129.44,131.57,127.82,129.6,374936,0
+CR.US,D,20240312,000000,129.34,131.89,128.25,131.29,206261,0
+CR.US,D,20240313,000000,131.58,133.705,131.53,131.63,241747,0
+CR.US,D,20240314,000000,131.55,132.52,128.7,129.15,222816,0
+CR.US,D,20240315,000000,128.6,131.17,128.6,129.17,886047,0
+CR.US,D,20240318,000000,129.88,131.085,128.58,129.77,168031,0
+CR.US,D,20240319,000000,129.92,131.65,129.82,131.38,98283,0
+CR.US,D,20240320,000000,131.33,133.6,130.65,133.48,126570,0
+CR.US,D,20240321,000000,134.31,135.67,133.644,134.95,149961,0
+CR.US,D,20240322,000000,134.75,134.85,131.87,133.3,173233,0
+CR.US,D,20240325,000000,133.45,135,132.76,134.24,131703,0
+CR.US,D,20240326,000000,134.24,134.52,132.24,133.9,114479,0
+CR.US,D,20240327,000000,134.8,135.9,132.9,134.89,106900,0
+CR.US,D,20240328,000000,134.71,135.61,133.72,135.13,124845,0
+CR.US,D,20240401,000000,135.45,136.07,134.3,134.98,223766,0
+CR.US,D,20240402,000000,134.32,135.36,132.89,135.2,187727,0
+CR.US,D,20240403,000000,134.99,138.42,134.99,138.02,138874,0
+CR.US,D,20240404,000000,138.92,139.34,135.41,135.5,177156,0
+CR.US,D,20240405,000000,135.65,139.015,135.65,138,207443,0
+CR.US,D,20240408,000000,138.53,139.03,137.13,137.76,131537,0
+CR.US,D,20240409,000000,137.77,138.29,135.555,137.13,141502,0
+CR.US,D,20240410,000000,134.61,136.85,133.96,135.26,181618,0
+CR.US,D,20240411,000000,135.34,136.92,134.11,136.81,121462,0
+CR.US,D,20240412,000000,135.4,137.2,133.945,134.85,129046,0
+CR.US,D,20240415,000000,136.31,136.7499,131.03,131.19,232212,0
+CR.US,D,20240416,000000,130.53,133.02,129.07,131.76,150753,0
+CR.US,D,20240417,000000,132.55,132.55,130.08,130.13,152518,0
+CR.US,D,20240418,000000,130.5,131.54,129.36,129.39,160797,0
+CR.US,D,20240419,000000,129.43,130.95,128.5,129.4,314804,0
+CR.US,D,20240422,000000,130.05,131.92,128.7,130.73,265223,0
+CR.US,D,20240423,000000,135.8,139.5411,133.66,138.11,424342,0
+CR.US,D,20240424,000000,139.98,143.67,139.98,142.13,496653,0
+CR.US,D,20240425,000000,140.24,145.8,139.2925,143.98,400766,0
+CR.US,D,20240426,000000,143.86,146.285,143.595,144.35,276356,0
+CR.US,D,20240429,000000,144.45,145.37,142.21,144.27,300310,0
+CR.US,D,20240430,000000,143.36,145.29,139.92,140.01,232821,0
+CR.US,D,20240501,000000,140.34,142.3,137.63,139.5,391042,0
+CR.US,D,20240502,000000,141.03,141.59,138.13,141.48,232263,0
+CR.US,D,20240503,000000,142.96,144.1961,141.82,142.95,181760,0
+CR.US,D,20240506,000000,144.3,146.28,143.6895,144.61,160203,0
+CR.US,D,20240507,000000,144.64,146.52,143.85,145.23,279370,0
+CR.US,D,20240508,000000,144.74,146.68,143.76,144.68,171027,0
+CR.US,D,20240509,000000,144.34,144.85,143.43,144.27,297838,0
+CR.US,D,20240510,000000,144.63,145.41,143.44,143.91,246420,0
+CR.US,D,20240513,000000,143.75,144.86,140.94,142.36,229481,0
+CR.US,D,20240514,000000,142.97,145.515,141.895,145.31,231721,0
+CR.US,D,20240515,000000,146.5,150.015,143.85,149.62,329248,0
+CR.US,D,20240516,000000,148.87,148.87,145.43,145.58,142346,0
+CR.US,D,20240517,000000,145.4,145.5,143.42,145.41,161902,0
+CR.US,D,20240520,000000,145.63,147.33,145.19,147.02,134599,0
+CR.US,D,20240521,000000,146.23,148.505,146.23,147.94,91642,0
+CR.US,D,20240522,000000,147.19,148.49,145.195,146.64,95770,0
+CR.US,D,20240523,000000,147.46,147.69,145.09,146.15,106557,0
+CR.US,D,20240524,000000,146.8,147.86,145.65,147.07,175937,0
+CR.US,D,20240528,000000,147.5,147.79,144.5204,145.29,134292,0
+CR.US,D,20240529,000000,144.81,145,142.9,143.61,135660,0
+CR.US,D,20240530,000000,144.31,147.69,144.12,147.6,198100,0
+CR.US,D,20240531,000000,148,149.33,146.225,149.08,276248,0
+CR.US,D,20240603,000000,150,150,144.53,145.9,171702,0
+CR.US,D,20240604,000000,144.48,147.03,142.55,143.07,192939,0
+CR.US,D,20240605,000000,143.5,148.79,143.5,147.33,176946,0
+CR.US,D,20240606,000000,147.02,148.33,142.47,142.57,149174,0
+CR.US,D,20240607,000000,141.27,143.17,140.7533,141.98,152011,0
+CR.US,D,20240610,000000,141.16,143.29,140.82,142.47,296383,0
+CR.US,D,20240611,000000,141.63,144.14,140.36,142.16,301966,0
+CR.US,D,20240612,000000,144.23,147.33,143.74,145.9,153664,0
+CR.US,D,20240613,000000,145.79,145.79,143.45,145.17,108192,0
+CR.US,D,20240614,000000,142.85,142.85,138.02,139.7,317278,0
+CR.US,D,20240617,000000,137.93,142.69,136.21,141.5,232703,0
+CR.US,D,20240618,000000,141.26,144.87,141.26,143.47,132269,0
+CR.US,D,20240620,000000,142.81,144.88,141.675,142.67,137584,0
+CR.US,D,20240621,000000,143.11,144.86,141.675,144.67,417930,0
+CR.US,D,20240624,000000,145.38,147.11,143.86,146.63,117101,0
+CR.US,D,20240625,000000,146.2,146.2,142.16,144.36,198724,0
+CR.US,D,20240626,000000,143.9,144.05,140.9,143.38,282956,0
+CR.US,D,20240627,000000,143.85,144.99,142.4,144.7,228907,0
+CR.US,D,20240628,000000,144.92,146.4473,143.46,144.98,301904,0
+CR.US,D,20240701,000000,145.86,146.74,141.79,143.03,295222,0
+CR.US,D,20240702,000000,142.67,143.72,140.95,143.14,325098,0
+CR.US,D,20240703,000000,143.51,145.85,141.87,144.62,79775,0
+CR.US,D,20240705,000000,145,145.31,140.74,142.84,182707,0
+CR.US,D,20240708,000000,144,144.61,142.345,142.44,222847,0
+CR.US,D,20240709,000000,142.3,143.13,140.16,140.6,172896,0
+CR.US,D,20240710,000000,141.27,143.48,140.84,141.9,317032,0
+CR.US,D,20240711,000000,143.77,147.28,142.43,146.31,456422,0
+CR.US,D,20240712,000000,147.04,149.98,146.74,147.04,286830,0
+CR.US,D,20240715,000000,147.66,153.18,147.66,152.6,312541,0
+CR.US,D,20240716,000000,153.36,156.95,153,155.55,244439,0
+CR.US,D,20240717,000000,153.63,155.33,152.12,152.22,344261,0
+CR.US,D,20240718,000000,152.26,154.89,150.26,150.97,137666,0
+CR.US,D,20240719,000000,151.02,151.09,148.74,150.89,158201,0
+CR.US,D,20240722,000000,151.28,154.09,149.925,153.93,119548,0
+CR.US,D,20240723,000000,153.71,156.955,152.745,156.76,154432,0
+CR.US,D,20240724,000000,155.5,157.37,151.13,151.77,309208,0
+CR.US,D,20240725,000000,152.86,157.785,152.2,155.36,272819,0
+CR.US,D,20240726,000000,158.01,160.39,156.82,158.87,254079,0
+CR.US,D,20240729,000000,158,162.2799,157.71,159.12,583191,0
+CR.US,D,20240730,000000,159.13,159.56,150.15,151.42,637220,0
+CR.US,D,20240731,000000,154.47,161.87,154.17,160.42,274440,0
+CR.US,D,20240801,000000,160.29,162.335,153.005,154.67,261314,0
+CR.US,D,20240802,000000,150.06,150.355,145.73,145.81,296059,0
+CR.US,D,20240805,000000,138.45,143.4,136.04,140.34,388518,0
+CR.US,D,20240806,000000,141.81,146.555,141.235,144.55,201003,0
+CR.US,D,20240807,000000,147.48,147.82,141.04,141.81,251575,0
+CR.US,D,20240808,000000,144.2,147.36,143.35,145.52,245388,0
+CR.US,D,20240809,000000,146.01,147.445,144.41,145.82,136279,0
+CR.US,D,20240812,000000,145.62,145.62,143.83,145.04,173533,0
+CR.US,D,20240813,000000,145.86,151.02,145.04,151.01,244765,0
+CR.US,D,20240814,000000,151.74,151.8702,148.04,149.28,163609,0
+CR.US,D,20240815,000000,152.14,154,149.397,151.14,144386,0
+CR.US,D,20240816,000000,150.95,151.905,148.37,149.34,134810,0
+CR.US,D,20240819,000000,149.55,150.01,148.55,149.6,98410,0
+CR.US,D,20240820,000000,149.31,149.45,146.49,148.09,127493,0
+CR.US,D,20240821,000000,148.84,151.02,147.61,150.87,98823,0
+CR.US,D,20240822,000000,151.11,152.27,150.125,150.84,102717,0
+CR.US,D,20240823,000000,151.66,155.22,151.66,154.88,208996,0
+CR.US,D,20240826,000000,155.16,156.18,153.1501,153.89,128035,0
+CR.US,D,20240827,000000,152.71,154.57,152.05,153.4,97367,0
+CR.US,D,20240828,000000,153.2,155.07,153.17,154.92,164632,0
+CR.US,D,20240829,000000,155.7,158.615,154.88,155.93,162871,0
+CR.US,D,20240830,000000,156.27,158.57,154.86,158.38,144072,0
+CR.US,D,20240903,000000,156.59,157.91,150.26,150.9,340362,0
+CR.US,D,20240904,000000,150.14,151.98,148.92,150.89,132751,0
+CR.US,D,20240905,000000,150.4,150.7025,148.26,149,127636,0
+CR.US,D,20240906,000000,148.21,150.04,142.075,142.24,271002,0
+CR.US,D,20240909,000000,142.01,144.58,141.19,144.27,148809,0
+CR.US,D,20240910,000000,145.1,145.885,143.395,144.79,104156,0
+CR.US,D,20240911,000000,144.19,148.19,141.5,148.02,141226,0
+CR.US,D,20240912,000000,148.61,150.59,147.12,149.94,166164,0
+CR.US,D,20240913,000000,151,154.2,150.775,152.92,215897,0
+CR.US,D,20240916,000000,153.33,154.58,152.21,152.91,168862,0
+CR.US,D,20240917,000000,153.5,155.215,152.48,152.59,237118,0
+CR.US,D,20240918,000000,152.62,155.49,150.65,154.62,399709,0
+CR.US,D,20240919,000000,158.66,159.66,153.84,154.42,547467,0
+CR.US,D,20240920,000000,153.49,153.8,151.52,152.43,736090,0
+CR.US,D,20240923,000000,153.7,153.7,151.05,152.6,242432,0
+CR.US,D,20240924,000000,153.06,158.175,152.97,157.86,239791,0
+CR.US,D,20240925,000000,158,158.8,156.9,157.37,147665,0
+CR.US,D,20240926,000000,158,159.51,158,158.59,197210,0
+CR.US,D,20240927,000000,159.06,159.92,156,157.4,156235,0
+CR.US,D,20240930,000000,156.72,158.45,155.855,158.28,143207,0
+CR.US,D,20241001,000000,158,158,154.55,155.02,110786,0
+CR.US,D,20241002,000000,154.5,157.03,154.16,156.6,108937,0
+CR.US,D,20241003,000000,157.14,157.14,155,156.13,107116,0
+CR.US,D,20241004,000000,158.71,159.21,157.02,159.17,185908,0
+CR.US,D,20241007,000000,158.13,159.43,156.92,158.07,125474,0
+CR.US,D,20241008,000000,159.15,159.15,156.49,156.9,150481,0
+CR.US,D,20241009,000000,156.27,157.95,156.27,156.41,162068,0
+CR.US,D,20241010,000000,154.79,155.99,152.8001,155.08,175411,0
+CR.US,D,20241011,000000,155.45,158.79,155.45,158.73,182033,0
+CR.US,D,20241014,000000,158.78,159.51,157.29,158.67,201946,0
+CR.US,D,20241015,000000,157.97,162.345,157.45,159.14,397319,0
+CR.US,D,20241016,000000,160.77,163.39,160.2,161.44,199586,0
+CR.US,D,20241017,000000,162.4,163.48,161.75,163.23,183173,0
+CR.US,D,20241018,000000,162.66,162.9,158.7285,159.79,153474,0
+CR.US,D,20241021,000000,160.07,160.46,158.25,158.5,121465,0
+CR.US,D,20241022,000000,156.56,156.73,148.77,148.98,338500,0
+CR.US,D,20241023,000000,148.78,152.795,148.78,151.8,334390,0
+CR.US,D,20241024,000000,151.8,152.12,148.87,150.52,197625,0
+CR.US,D,20241025,000000,151.92,152.17,148.96,149.06,254777,0
+CR.US,D,20241028,000000,150.77,152.7,150.4,152.39,432081,0
+CR.US,D,20241029,000000,155,161.29,149.43,158.84,499719,0
+CR.US,D,20241030,000000,157.41,162.13,155.7,161.68,435225,0
+CR.US,D,20241031,000000,160.38,161.33,157.125,157.28,282351,0
+CR.US,D,20241101,000000,156.89,159.28,156.35,157.47,187022,0
+CR.US,D,20241104,000000,156.39,160.95,156.39,160.13,234165,0
+CR.US,D,20241105,000000,159.58,169.04,158.62,168.99,326722,0
+CR.US,D,20241106,000000,175.67,177.235,171.55,174.2,355081,0
+CR.US,D,20241107,000000,174.1,174.685,171.66,173.87,300172,0
+CR.US,D,20241108,000000,173.87,177.01,173.16,176,193686,0
+CR.US,D,20241111,000000,180.8708,180.8708,175.725,178.73,166593,0
+CR.US,D,20241112,000000,178.445,179.825,175.21,177,181689,0
+CR.US,D,20241113,000000,177.89,179.41,175.77,175.95,176968,0
+CR.US,D,20241114,000000,175.95,176.79,172.47,173.91,211626,0
+CR.US,D,20241115,000000,173.7,175.105,172.74,173.5,121351,0
+CR.US,D,20241118,000000,171.255,173.66,170.52,171.21,240756,0
+CR.US,D,20241119,000000,170.67,179.365,170,178.39,601793,0
+CR.US,D,20241120,000000,177.3,179.17,174.07,178.99,127478,0
+CR.US,D,20241121,000000,177.8,183.24,177.8,183.16,263924,0
+CR.US,D,20241122,000000,184.44,185.55,182.19,184.36,285611,0
+CR.US,D,20241125,000000,185.68,188.52,182.54,184.8,436221,0
+CR.US,D,20241126,000000,183.05,185.99,181.7445,184.96,231987,0
+CR.US,D,20241127,000000,185.865,187.4266,180.518,181.6,152057,0
+CR.US,D,20241129,000000,181.72,183.2,181.6,182.08,111057,0
+CR.US,D,20241202,000000,182.83,184.56,180.55,181.24,191641,0
+CR.US,D,20241203,000000,179,180.5,176.59,178.77,273220,0
+CR.US,D,20241204,000000,178,179.425,177.12,177.84,145041,0
+CR.US,D,20241205,000000,176.77,179.45,175.78,176.17,154561,0
+CR.US,D,20241206,000000,178.3196,178.3196,175.55,176.37,186954,0
+CR.US,D,20241209,000000,177.435,178.49,169.74,170.32,363662,0
+CR.US,D,20241210,000000,171.93,174.05,169.345,169.35,280854,0
+CR.US,D,20241211,000000,170.59,173.77,169.005,170.06,499834,0
+CR.US,D,20241212,000000,168.88,169.76,165.86,166.13,441132,0
+CR.US,D,20241213,000000,164.9059,168.71,163.66,164.97,179468,0
+CR.US,D,20241216,000000,164.325,165.5,163.08,164.41,235920,0
+CR.US,D,20241217,000000,162.28,163.19,159.07789,159.67,248652,0
+CR.US,D,20241218,000000,160.45,160.7,152.915,153.37,277375,0
+CR.US,D,20241219,000000,155.505,157.3,152.25,152.53,269421,0
+CR.US,D,20241220,000000,151.54,154.2,150.48,152.8,894009,0
+CR.US,D,20241223,000000,152.5,154.115,151.01,153.04,195417,0
+CR.US,D,20241224,000000,155.44,155.88,152.25,155.88,126686,0
+CR.US,D,20241226,000000,154.605,156.93,154.18,156.42,201761,0
+CR.US,D,20241227,000000,155.1,156.97,152.715,153.94,150326,0
+CR.US,D,20241230,000000,151.25,153.41,150.08,152.19,134995,0
+CR.US,D,20241231,000000,153.34,154.9,151.02,151.75,231290,0
+CR.US,D,20250102,000000,152.145,153.88,149.88,150.98,208977,0
+CR.US,D,20250103,000000,149.82,155.52,149.82,155.12,226169,0
+CR.US,D,20250106,000000,156.5522,156.5522,152.0401,153.47,196687,0
+CR.US,D,20250107,000000,153.13,153.99,151.3,152.4,267885,0
+CR.US,D,20250108,000000,151.12,153.8,149.3401,153.66,178262,0
+CR.US,D,20250110,000000,150.29,151.48,149.14,150.33,165366,0
+CR.US,D,20250113,000000,148.11,151.87,146.7857,151.57,165005,0
+CR.US,D,20250114,000000,153.603,154.725,150.17,150.86,275266,0
+CR.US,D,20250115,000000,155.65,155.87,152.5,154.75,194836,0
+CR.US,D,20250116,000000,156.0916,156.78,154.2942,155.45,126642,0
+CR.US,D,20250117,000000,156.85,159.07,154.52,156,363392,0
+CR.US,D,20250121,000000,157.53,162.9,157.53,162.46,286721,0
+CR.US,D,20250122,000000,163.53,164.3,161.16,161.87,176697,0
+CR.US,D,20250123,000000,161,164.02,161,162.91,242451,0
+CR.US,D,20250124,000000,163.13,165.67,160.3,161.68,490387,0
+CR.US,D,20250127,000000,160.27,160.5593,154.74,156.44,522909,0
+CR.US,D,20250128,000000,163.46,177.6899,163.46,175.81,739650,0
+CR.US,D,20250129,000000,175.35,177,170.78,170.79,401745,0
+CR.US,D,20250130,000000,173.39,176.83,170.4373,171.64,296598,0
+CR.US,D,20250131,000000,171.5,172.43,169.51,170.32,344313,0
+CR.US,D,20250203,000000,166.02,171.63,166.02,169.31,228610,0
+CR.US,D,20250204,000000,168.88,171.51,167.9342,171.23,172107,0
+CR.US,D,20250205,000000,173.01,174.32,170.6838,173.23,202731,0
+CR.US,D,20250206,000000,174.05,174.06,170.57,172.79,188157,0
+CR.US,D,20250207,000000,172.655,173.5,171.3326,172.15,329691,0
+CR.US,D,20250210,000000,172.05,173.95,171.4,173.5,151999,0
+CR.US,D,20250211,000000,171.55,173.27,169.34,172,316821,0
+CR.US,D,20250212,000000,170.115,171.87,169.1,170.1,190443,0
+CR.US,D,20250213,000000,170.65,170.65,167.875,168.62,135746,0
+CR.US,D,20250214,000000,169.794,172.28,168.49,171.49,220963,0
+CR.US,D,20250218,000000,171.63,173.365,169.5001,172.6,201228,0
+CR.US,D,20250219,000000,171.9093,173.67,171.12,173.57,250876,0
+CR.US,D,20250220,000000,173,173.5,168.965,171.5,163464,0
+CR.US,D,20250221,000000,171.64,172.91,164.5804,165.03,494520,0
+CR.US,D,20250224,000000,166.44,166.468,161.81,162.07,197556,0
+CR.US,D,20250225,000000,162.33,163.5688,159.99,161.5,277980,0
+CR.US,D,20250226,000000,162.753,165.14,161.91,163.02,207063,0
+CR.US,D,20250227,000000,163.275,163.76,160.37,160.64,141570,0
+CR.US,D,20250228,000000,157.22,163.16,157.22,162.99,285862,0
+CR.US,D,20250303,000000,163.235,164.64,155.565,156.79,284901,0
+CR.US,D,20250304,000000,153.99,154.76,149.87,152.13,270739,0
+CR.US,D,20250305,000000,152.845,154.92,151.83,154.52,161498,0
+CR.US,D,20250306,000000,151.89,154.7646,150.49,151.59,240440,0
+CR.US,D,20250307,000000,150.79,155.13,149.635,154.08,372401,0
+CR.US,D,20250310,000000,151.145,155.85,149.89,153.5,614154,0
+CR.US,D,20250311,000000,152.7075,157.655,151.36,155.22,388770,0
+CR.US,D,20250312,000000,157.345,161.62,154.2,154.32,289341,0
+CR.US,D,20250313,000000,155.09,155.09,149.41,150.77,300250,0
+CR.US,D,20250314,000000,153.2,156.11,151.76,155.29,273103,0
+CR.US,D,20250317,000000,152.62,155.58,152.62,154.44,440879,0
+CR.US,D,20250318,000000,153.105,153.65,150.405,151.65,307007,0
+CR.US,D,20250319,000000,151.805,155.32,151.48,154.89,358192,0
+CR.US,D,20250320,000000,153.048,154.92,152.53,153.17,247383,0
+CR.US,D,20250321,000000,152.63,152.93,150.41,152.73,1787970,0
+CR.US,D,20250324,000000,156.395,159.46,155.51,158.69,252721,0
+CR.US,D,20250325,000000,159.89,161.04,158.33,160.39,225472,0
+CR.US,D,20250326,000000,161.47,161.47,155.675,156.07,290108,0
+CR.US,D,20250327,000000,154.14,157.39,153.3,155.91,335142,0
+CR.US,D,20250328,000000,156.55,156.83,150.585,152.02,209421,0
+CR.US,D,20250331,000000,149.16,155.06,147.31,153.18,327995,0
+CR.US,D,20250401,000000,152.52,155.6,151.275,154.93,328789,0
+CR.US,D,20250402,000000,153.155,157.86,151.93,157.58,336192,0
+CR.US,D,20250403,000000,149.72,151.365,145.39,145.87,289105,0
+CR.US,D,20250404,000000,133.4401,141.55,133.4401,137.13,534825,0
+CR.US,D,20250407,000000,131.96,141.78,127.04,133.05,495844,0
+CR.US,D,20250408,000000,139.65,140.14,130.32,132.79,355592,0
+CR.US,D,20250409,000000,134,149.7365,130.66,147.8,434178,0
+CR.US,D,20250410,000000,145.205,145.205,136.24,140.54,393420,0
+CR.US,D,20250411,000000,140.205,142.515,136.23,140.89,415980,0
+CR.US,D,20250414,000000,143.74,143.74,139.41,141.3,356162,0
+CR.US,D,20250415,000000,141.73,144.8002,140.99,141.93,251710,0
+CR.US,D,20250416,000000,139.57,141.685,138.315,141.57,460595,0
+CR.US,D,20250417,000000,141.445,143.845,140.97,142.65,264630,0
+CR.US,D,20250421,000000,140.995,141.19,135.474,136.78,403977,0
+CR.US,D,20250422,000000,139.15,141.44,137.03,140.41,323988,0
+CR.US,D,20250423,000000,144.85,149.98,141.51,142.02,385356,0
+CR.US,D,20250424,000000,142.07,150.06,142.07,149.43,591636,0
+CR.US,D,20250425,000000,149.42,149.47,147.01,148.76,464427,0
+CR.US,D,20250428,000000,149.2,150.91,146.8041,148.67,474591,0
+CR.US,D,20250429,000000,157.5,162.36,154.755,158.87,819563,0
+CR.US,D,20250430,000000,156.29,161.65,153.06,160.98,670935,0
+CR.US,D,20250501,000000,164.04,165.44,160.49,163.04,445553,0
+CR.US,D,20250502,000000,165.365,169.51,165.05,167.93,340632,0
+CR.US,D,20250505,000000,167,168.1,164.9861,167.31,228646,0
+CR.US,D,20250506,000000,166.11,167.215,164.63,166.47,221631,0
+CR.US,D,20250507,000000,166.48,168.435,166.085,167.45,193884,0
+CR.US,D,20250508,000000,168.685,172.21,168.685,169.77,226211,0
+CR.US,D,20250509,000000,170.449,171.055,168.13,169.62,163818,0
+CR.US,D,20250512,000000,176.84,176.84,171.6101,175.35,233500,0
+CR.US,D,20250513,000000,176.23,177.6,175.49,175.89,178224,0
+CR.US,D,20250514,000000,176.47,176.47,174.455,175.3,169820,0
+CR.US,D,20250515,000000,174.7,177.125,173.71,176.12,243586,0
+CR.US,D,20250516,000000,178.33,179.2,176.745,177.89,258045,0
+CR.US,D,20250519,000000,173.875,179.01,173.875,177.94,219758,0
+CR.US,D,20250520,000000,177.8198,178.38,174.81,175.21,282771,0
+CR.US,D,20250521,000000,173.034,173.86,170.24,170.64,239750,0
+CR.US,D,20250522,000000,169.55,170.78,168.88,170.71,335380,0
+CR.US,D,20250523,000000,167.735,171.593,167.16,170.07,217379,0
+CR.US,D,20250527,000000,174.49,174.49,170.815,174.13,169526,0
+CR.US,D,20250528,000000,174.075,174.4,171.645,172.25,158264,0
+CR.US,D,20250529,000000,173.73,173.76,171,173.27,222385,0
+CR.US,D,20250530,000000,172.48,173.24,170.37,171.4,229350,0
+CR.US,D,20250602,000000,171.97,171.97,167.84,170.82,202602,0
+CR.US,D,20250603,000000,170.875,174.74,170.875,174.49,272403,0
+CR.US,D,20250604,000000,175,176.43,174.5,175.12,242289,0
+CR.US,D,20250605,000000,175.31,175.93,173.73,174.89,209587,0
+CR.US,D,20250606,000000,177.005,177.75,176,177.68,279188,0
+CR.US,D,20250609,000000,178,186.14,178,185.99,589468,0
+CR.US,D,20250610,000000,187.82,191,184.515,186.67,521833,0
+CR.US,D,20250611,000000,186.66,188.95,185.32,186.61,409999,0
+CR.US,D,20250612,000000,185,187.35,184.72,186.83,302712,0
+CR.US,D,20250613,000000,185,186.18,180.26,181.44,288671,0
+CR.US,D,20250616,000000,183.075,185.21,181.83,182.38,324430,0
+CR.US,D,20250617,000000,180.25,181.83,178.25,178.95,431572,0
+CR.US,D,20250618,000000,179.135,180.195,177.995,178.4,428210,0
+CR.US,D,20250620,000000,179.305,179.65,176.06,178.8,1139174,0
+CR.US,D,20250623,000000,179.18,183.79,177.1138,183.74,327838,0
+CR.US,D,20250624,000000,185.71,185.81,183.25,184.35,250348,0
+CR.US,D,20250625,000000,184.695,185.7779,183.81,185.27,231828,0
+CR.US,D,20250626,000000,186.5,188.59,185.5,187.85,311897,0
+CR.US,D,20250627,000000,188.5,189.76,186.81,188.39,420366,0
+CR.US,D,20250630,000000,188.22,189.94,186.525,189.89,473076,0
+CR.US,D,20250701,000000,188.45,193.35,188.165,189.64,494093,0
+CR.US,D,20250702,000000,189.63,192.79,188.61,192.42,220335,0
+CR.US,D,20250703,000000,192.42,194.06,192,193.16,89679,0
+CR.US,D,20250707,000000,192.515,194.37,190.64,191.15,296581,0
+CR.US,D,20250708,000000,190.9052,195,190.48,191.52,233924,0
+CR.US,D,20250709,000000,191.56,193.4059,190.41,191.1,193927,0
+CR.US,D,20250710,000000,191,192.719,181.48,186.84,524475,0
+CR.US,D,20250711,000000,186.49,186.695,184.39,184.89,226535,0
+CR.US,D,20250714,000000,184.755,188.13,183.9,187.85,309400,0
+CR.US,D,20250715,000000,187.47,190.74,185.5,185.75,215097,0
+CR.US,D,20250716,000000,183.818,187.86,183.5,187.43,203582,0
+CR.US,D,20250717,000000,188.95,190.89,187.4,189.32,172365,0
+CR.US,D,20250718,000000,189.695,189.71,187.39,189.12,112863,0
+CR.US,D,20250721,000000,189.0196,190.245,186.63,186.86,149793,0
+CR.US,D,20250722,000000,185.93,187.7,183.4,187.03,176670,0
+CR.US,D,20250723,000000,189.61,189.925,187.2,188.49,103022,0
+CR.US,D,20250724,000000,187.785,189.53,187.3,189.17,227326,0
+CR.US,D,20250725,000000,189.37,191.26,188.805,190.73,270713,0
+CR.US,D,20250728,000000,190.975,191.7499,189.81,189.98,298318,0
+CR.US,D,20250729,000000,194.035,203.89,194.035,198.35,603504,0
+CR.US,D,20250730,000000,198.49,201.23,194.335,195.93,285430,0
+CR.US,D,20250731,000000,195.585,197.4,193.46,195.77,214164,0
+CR.US,D,20250801,000000,192.695,193.98,189.1,193.49,194741,0
+CR.US,D,20250804,000000,196.28,196.28,194,195.04,183687,0
+CR.US,D,20250805,000000,193.376,196.81,192.93,195.71,207725,0
+CR.US,D,20250806,000000,195.215,195.71,192.47,194.43,151551,0
+CR.US,D,20250807,000000,195.4,195.98,192.5,194.68,241915,0
+CR.US,D,20250808,000000,195.625,197.525,193.62,193.96,232228,0
+CR.US,D,20250811,000000,193.105,195.565,192.825,194.36,221810,0
+CR.US,D,20250812,000000,195.75,197.77,194.82,197.31,181125,0
+CR.US,D,20250813,000000,198.505,199.88,195.62,198.45,271374,0
+CR.US,D,20250814,000000,196.15,197,190.78,190.98,228188,0
+CR.US,D,20250815,000000,191.6998,191.7,188.0006,189.19,318474,0
+CR.US,D,20250818,000000,187.45,193.17,187.45,192.84,386866,0
+CR.US,D,20250819,000000,193.53,194.435,191.66,191.99,163573,0
+CR.US,D,20250820,000000,190.24,192.17,189.2,190,405029,0
+CR.US,D,20250821,000000,188.2801,191.095,188.2801,188.7,453156,0
+CR.US,D,20250822,000000,190.97,195.97,190,194.23,342737,0
+CR.US,D,20250825,000000,194.42,194.85,191.69,191.9,272878,0
+CR.US,D,20250826,000000,192.34,195.9,191.05,195.67,282224,0
+CR.US,D,20250827,000000,195.145,196.47,193.76,193.78,367745,0
+CR.US,D,20250828,000000,194.245,194.245,190.61,191.97,362461,0
+CR.US,D,20250829,000000,190.56,192.84,184.46,185.3,425252,0
+CR.US,D,20250902,000000,182.04,183.69,179.72,183.49,382481,0
+CR.US,D,20250903,000000,183.08,183.49,180.2401,182.56,295388,0
+CR.US,D,20250904,000000,182.67,185.1,181.04,185.09,324359,0
+CR.US,D,20250905,000000,185.07,187.22,181.33,184.27,232921,0
+CR.US,D,20250908,000000,183.03,184.75,180.51,184.43,386767,0
+CR.US,D,20250909,000000,184.0659,184.2,181,182.42,437079,0
+CR.US,D,20250910,000000,183.49,185.135,181.805,182.72,419784,0
+CR.US,D,20250911,000000,182.28,186.79,182.28,186.39,368318,0
+CR.US,D,20250912,000000,185.495,186.27,182.98,182.99,181600,0
+CR.US,D,20250915,000000,183.7,185.12,180.995,182.6,275144,0
+CR.US,D,20250916,000000,181.88,183.515,180.33,182.79,237427,0
+CR.US,D,20250917,000000,183.3,185.13,179.315,180.66,366913,0
+CR.US,D,20250918,000000,181.135,185.215,180.68,184.13,208962,0
+CR.US,D,20250919,000000,185.155,187.49,180.675,182.05,838060,0
+CR.US,D,20250922,000000,181.81,182.895,180.63,181.93,245290,0
+CR.US,D,20250923,000000,180.985,184,180.985,181.75,274827,0
+CR.US,D,20250924,000000,181.84,182.54,178.92,178.99,179714,0
+CR.US,D,20250925,000000,176.865,179.075,175.825,178.73,259579,0
+CR.US,D,20250926,000000,179.43,182.635,179.43,182.03,232248,0
+CR.US,D,20250929,000000,182.9,183.25,180.74,181.59,243293,0
+CR.US,D,20250930,000000,182,184.39,179.5875,184.14,169232,0
+CR.US,D,20251001,000000,182.73,183.33,180.285,181.04,225461,0
+CR.US,D,20251002,000000,181.87,182,178.05,180.02,234309,0
+CR.US,D,20251003,000000,179.9931,182,179.29,179.93,323465,0
+CR.US,D,20251006,000000,181.77,182.59,178.61,182.23,365760,0
+CR.US,D,20251007,000000,183.3008,183.3008,177.87,178.76,229004,0
+CR.US,D,20251008,000000,178.34,181.16,177.93,180.42,165180,0
+CR.US,D,20251009,000000,183.15,183.15,176,179.12,327928,0
+CR.US,D,20251010,000000,180.4825,180.56,174.66,175.03,271928,0
+CR.US,D,20251013,000000,177.66,179.16,175.885,178.76,247232,0
+CR.US,D,20251014,000000,177.21,181.19,176.5,179.7,178077,0
+CR.US,D,20251015,000000,180.735,182.76,178.07,180.81,256705,0
+CR.US,D,20251016,000000,180.69,182.12,178.77,181.29,279214,0
+CR.US,D,20251017,000000,181.29,183.74,180.2,183.74,320274,0
+CR.US,D,20251020,000000,185,188.525,185,187.42,411977,0
+CR.US,D,20251021,000000,186.32,189.42,185.26,189.03,187130,0
+CR.US,D,20251022,000000,189.27,190,184.56,184.62,246667,0
+CR.US,D,20251023,000000,186.9,192.87,185.59,192.24,387395,0
+CR.US,D,20251024,000000,192.09,194.4,191.44,191.76,284035,0
+CR.US,D,20251027,000000,193.645,194.26,190.6,191.24,481654,0
+CR.US,D,20251028,000000,197.26,201,189.3,191.29,564629,0
+CR.US,D,20251029,000000,191.99,195.52,191.39,193.18,422043,0
+CR.US,D,20251030,000000,187.3801,198.16,187.3801,191.86,236149,0
+CR.US,D,20251031,000000,191.4,193.04,188.3,190,317237,0
+CR.US,D,20251103,000000,188.2375,193.65,187.49,192.64,302559,0
+CR.US,D,20251104,000000,189.505,190.806,187.705,188.18,307060,0
+CR.US,D,20251105,000000,188.365,191.69,187.275,191.02,215947,0
+CR.US,D,20251106,000000,190.65,192,187.95,189,157679,0
+CR.US,D,20251107,000000,186.66,190.36,186.66,189.44,164954,0
+CR.US,D,20251110,000000,192.015,192.155,187.78,190.26,198334,0
+CR.US,D,20251111,000000,190.75,190.75,187.36,188.18,213284,0
+CR.US,D,20251112,000000,189.175,191.85,187.565,190.98,307708,0
+CR.US,D,20251113,000000,190,191.455,185.31,185.71,271870,0
+CR.US,D,20251114,000000,182.965,186.73,175.63,183.7,279594,0
+CR.US,D,20251117,000000,184.51,184.98,178.3,178.86,320112,0
+CR.US,D,20251118,000000,177.34,180.74,176.22,179.49,282308,0
+CR.US,D,20251119,000000,180,182.58,178.26,179.18,601444,0
+CR.US,D,20251120,000000,180.01,183.2,175.46,176.16,380392,0
+CR.US,D,20251121,000000,177.145,179.135,173.635,178.89,520453,0
+CR.US,D,20251124,000000,178.53,180.55,177.03,178.84,287350,0
+CR.US,D,20251125,000000,180,183.53,178.9238,182.83,439038,0
+CR.US,D,20251126,000000,182.5,184.32,181.88,182.78,408071,0
+CR.US,D,20251128,000000,181.92,183.7175,180.97,183.25,129602,0
+CR.US,D,20251201,000000,182.04,183.345,180.33,180.37,368732,0
+CR.US,D,20251202,000000,180.28,182.75,179.86,181.36,418113,0
+CR.US,D,20251203,000000,181,184.9027,179.4632,184.03,442269,0
+CR.US,D,20251204,000000,186.2,189.34,184.99,187.93,342689,0
+CR.US,D,20251205,000000,187.065,188.39,186.07,187.79,309438,0
+CR.US,D,20251208,000000,187.1475,189.39,186.06,187.5,381398,0
+CR.US,D,20251209,000000,187.09,189.015,185.77,186.05,253116,0
+CR.US,D,20251210,000000,187.625,191.68,185.82,190.29,305965,0
+CR.US,D,20251211,000000,190.39,194.03,190.195,192.93,246372,0
+CR.US,D,20251212,000000,194.17,194.17,190.35,191.67,196917,0
+CR.US,D,20251215,000000,192.02,192.5,189.92,191.83,288762,0
+CR.US,D,20251216,000000,188.26,191.53,185.125,187.58,359573,0
+CR.US,D,20251217,000000,187.5,188.5805,182.87,183.83,257250,0
+CR.US,D,20251218,000000,187,188.175,185.01,185.62,358008,0
+CR.US,D,20251219,000000,186.5,188.28,185.0301,187,468894,0
+CR.US,D,20251222,000000,187.97,188.92,185.655,188.12,260654,0
+CR.US,D,20251223,000000,188.1,189.03,187.12,188.98,228813,0
+CR.US,D,20251224,000000,188.875,189.5,187.64,188.27,109141,0
+CR.US,D,20251226,000000,187.625,188.43,186.61,187.8,268543,0
+CR.US,D,20251229,000000,188.96,188.96,186.42,188.25,178250,0
+CR.US,D,20251230,000000,187.5,188.2799,186,187.59,259579,0
+CR.US,D,20251231,000000,187.385,187.83,184.135,184.43,215432,0
+CR.US,D,20260102,000000,185.97,188.36,183.16,187.53,201575,0
+CR.US,D,20260105,000000,190.285,196.02,188.67,194.37,373138,0
+CR.US,D,20260106,000000,194.385,196.79,191.01,196.3,614004,0
+CR.US,D,20260107,000000,196.45,198.245,193.22,194.47,295522,0
+CR.US,D,20260108,000000,195.56,199.2,194.2904,199.06,364366,0
+CR.US,D,20260109,000000,198.935,203.23,198.935,202.56,221468,0
+CR.US,D,20260112,000000,202.72,203.64,200.73,202.93,261340,0
+CR.US,D,20260113,000000,205.92,207.77,203.25,204.73,284473,0
+CR.US,D,20260114,000000,206.05,206.17,202.42,203.2,296118,0
+CR.US,D,20260115,000000,204.5,208.135,204.06,206.91,251019,0
+CR.US,D,20260116,000000,206.5,208.58,205.795,207.42,341314,0
+CR.US,D,20260120,000000,203.55,207.63,203.55,205.78,243374,0
+CR.US,D,20260121,000000,206.875,212.9999,205.31,210.23,286214,0
+CR.US,D,20260122,000000,212,214.31,207.905,208.39,258270,0
+CR.US,D,20260123,000000,207.235,207.78,203.64,204.24,242099,0
+CR.US,D,20260126,000000,206.37,210.2,204.345,209.77,869374,0
+CR.US,D,20260127,000000,201.26,206.64,184.28,185.64,1887852,0
+CR.US,D,20260128,000000,185.89,187.4,182.11,182.27,986912,0
+CR.US,D,20260129,000000,184.56,185.82,174.775,179.38,954121,0
+CR.US,D,20260130,000000,179.21,184.61,177.24,182.64,877021,0
+CR.US,D,20260202,000000,181.4,185.59,181.4,185.27,454388,0
+CR.US,D,20260203,000000,189.3,192.09,186.09,190.4,583689,0
+CR.US,D,20260204,000000,191,192.96,186.83,189.82,635022,0
+CR.US,D,20260205,000000,186.43,190.83,186.43,187.78,510239,0
+CR.US,D,20260206,000000,191.6,197,190.42,196.22,725124,0
+CR.US,D,20260209,000000,197.56,200.35,196.22,199.99,364774,0
+CR.US,D,20260210,000000,200.93,201.065,198.01,198.5,547448,0
+CR.US,D,20260211,000000,202.2,202.5593,197.29,200.61,504324,0
+CR.US,D,20260212,000000,202.2,207.37,196.13,200,1114506,0
+CR.US,D,20260213,000000,199.97,204.215,195.97,200.52,697288,0
+CR.US,D,20260217,000000,200,203.92,198.6475,200.08,586641,0
+CR.US,D,20260218,000000,199.355,202.94,199.355,200.41,333688,0
diff --git a/daily/us/nyse stocks/1/crc.us.txt b/daily/us/nyse stocks/1/crc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33692e92679b024525621d829c7c9ab6a1699d19
--- /dev/null
+++ b/daily/us/nyse stocks/1/crc.us.txt	
@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRC.US,D,20201029,000000,15.0178,15.0178,12.8948,13.3644,292506.52733912,0
+CRC.US,D,20201030,000000,13.2085,13.6782,12.6503,13.1099,316911.38292527,0
+CRC.US,D,20201102,000000,12.9343,13.5993,12.3365,12.4451,272819.24102935,0
+CRC.US,D,20201103,000000,12.5328,13.0803,12.23,12.4549,139843.39058852,0
+CRC.US,D,20201104,000000,12.5714,12.8149,12.1806,12.3662,521249.84501754,0
+CRC.US,D,20201105,000000,12.4549,12.7153,11.633,11.7209,401824.58892278,0
+CRC.US,D,20201106,000000,11.7989,12.1313,10.7521,11.1537,172028.07947853,0
+CRC.US,D,20201109,000000,11.789,12.7578,11.789,12.2596,407408.83669749,0
+CRC.US,D,20201110,000000,12.1905,13.0409,12.082,12.6503,364539.16763081,0
+CRC.US,D,20201111,000000,12.7676,13.8932,12.7676,13.3053,506744.38383471,0
+CRC.US,D,20201112,000000,13.3053,13.9031,13.2085,13.3744,229693.11621988,0
+CRC.US,D,20201113,000000,13.4138,13.8094,13.3349,13.6387,190381.39046219,0
+CRC.US,D,20201116,000000,13.8735,15.5072,13.5105,14.7239,272390.46324595,0
+CRC.US,D,20201117,000000,14.7633,15.438,14.3135,14.636,189354.55383199,0
+CRC.US,D,20201118,000000,14.3727,15.4677,14.3529,15.077,317427.33538802,0
+CRC.US,D,20201119,000000,14.8226,16.1622,14.783,15.3504,210083.88165791,0
+CRC.US,D,20201120,000000,15.3799,15.7833,14.8029,15.008,127745.36967888,0
+CRC.US,D,20201123,000000,14.9981,15.8199,14.8708,15.7025,336179.01438321,0
+CRC.US,D,20201124,000000,15.7518,18.0514,15.3218,17.933,199624.94745215,0
+CRC.US,D,20201125,000000,17.9233,19.4602,17.8551,19.4602,128191.37966633,0
+CRC.US,D,20201127,000000,19.4701,21.3967,19.3221,21.3967,95592.104219806,0
+CRC.US,D,20201130,000000,21.5338,22.9367,20.3816,21.3474,345414.46210066,0
+CRC.US,D,20201201,000000,21.7786,23.1675,21.6513,23.0797,173115.73565247,0
+CRC.US,D,20201202,000000,23.0896,23.6519,22.5115,23.0797,213257.64818226,0
+CRC.US,D,20201203,000000,22.9909,25.2127,21.5338,24.6454,280207.80193512,0
+CRC.US,D,20201204,000000,24.6454,27.2951,24.4984,26.1705,502435.31916048,0
+CRC.US,D,20201207,000000,26.1222,26.1222,22.3951,23.3638,451088.41935502,0
+CRC.US,D,20201208,000000,23.4606,23.9302,21.4362,21.4855,97046.704974338,0
+CRC.US,D,20201209,000000,21.3376,21.8072,19.8904,20.7318,180805.35329978,0
+CRC.US,D,20201210,000000,20.5552,21.9748,20.5552,21.4263,155319.93715312,0
+CRC.US,D,20201211,000000,21.1126,21.5141,19.3319,19.5667,724815.89890426,0
+CRC.US,D,20201214,000000,19.9387,19.9879,17.9034,18.1382,265799.65202228,0
+CRC.US,D,20201215,000000,18.1382,19.6654,18.1382,19.6556,225806.74737467,0
+CRC.US,D,20201216,000000,19.4888,21.1323,19.2737,20.4476,99008.135260067,0
+CRC.US,D,20201217,000000,20.5947,20.9173,20.3697,20.5454,141919.36434831,0
+CRC.US,D,20201218,000000,20.5947,20.8394,20.1548,20.5266,156527.20509644,0
+CRC.US,D,20201221,000000,19.9879,20.5454,19.5667,20.1834,129833.50734741,0
+CRC.US,D,20201222,000000,19.616,20.0176,18.3059,19.1465,212885.63530637,0
+CRC.US,D,20201223,000000,19.3221,20.9173,19.1859,20.8591,61132.764393793,0
+CRC.US,D,20201224,000000,20.6529,21.0347,20.2524,20.8591,48365.728502968,0
+CRC.US,D,20201228,000000,21.1323,21.9255,20.4971,21.5338,114442.10814405,0
+CRC.US,D,20201229,000000,21.524,21.74,20.272,20.35,121413.04151612,0
+CRC.US,D,20201230,000000,20.282,22.6941,20.2524,22.2284,76382.251328417,0
+CRC.US,D,20201231,000000,22.3557,23.206,22.0124,23.0797,54695.015688542,0
+CRC.US,D,20210104,000000,23.206,25.1435,22.7167,23.0205,144779.91022238,0
+CRC.US,D,20210105,000000,23.2258,24.087,22.9909,23.4803,104076.43057203,0
+CRC.US,D,20210106,000000,23.3638,26.357,23.0205,24.4392,136692.93822261,0
+CRC.US,D,20210107,000000,24.4195,24.748,23.9795,24.3129,122711.53877504,0
+CRC.US,D,20210108,000000,24.6454,24.8506,23.7052,23.9696,82976.103529276,0
+CRC.US,D,20210111,000000,23.8137,24.6788,23.4803,24.3711,67368.794945628,0
+CRC.US,D,20210112,000000,24.528,25.1348,24.1709,24.9186,124528.01581484,0
+CRC.US,D,20210113,000000,25.1634,25.33,24.2143,24.7529,71132.51104429,0
+CRC.US,D,20210114,000000,24.7628,25.5846,24.6454,24.9975,122791.61784096,0
+CRC.US,D,20210115,000000,24.4984,25.0755,24.3809,24.4195,107617.14167696,0
+CRC.US,D,20210119,000000,24.5862,24.9186,24.0387,24.1461,107113.35312295,0
+CRC.US,D,20210120,000000,24.0584,24.6454,23.9795,24.2833,182596.48886303,0
+CRC.US,D,20210121,000000,24.3809,24.4589,24.0387,24.1847,130761.00538949,0
+CRC.US,D,20210122,000000,23.9795,24.7332,23.9795,24.1847,145293.835367,0
+CRC.US,D,20210125,000000,24.0682,24.3514,23.4803,23.9696,140759.73838093,0
+CRC.US,D,20210126,000000,24.0486,24.224,23.2752,23.422,175744.15360126,0
+CRC.US,D,20210127,000000,23.1093,23.7151,21.965,22.3853,199193.12869157,0
+CRC.US,D,20210128,000000,22.766,23.2456,21.8565,22.6694,190893.28828871,0
+CRC.US,D,20210129,000000,22.7858,23.7989,22.4247,22.5904,155158.7653622,0
+CRC.US,D,20210201,000000,22.8154,23.4704,21.7686,22.0913,226571.04630772,0
+CRC.US,D,20210202,000000,22.5707,22.8351,21.8465,21.8861,149334.2803897,0
+CRC.US,D,20210203,000000,21.965,23.1163,21.9551,22.7463,142015.66195923,0
+CRC.US,D,20210204,000000,22.9615,23.4122,22.9615,23.2356,89637.870887316,0
+CRC.US,D,20210205,000000,23.432,23.5,23.0995,23.4803,136821.67292353,0
+CRC.US,D,20210208,000000,23.5395,24.2536,23.3934,24.2536,209479.74085672,0
+CRC.US,D,20210209,000000,24.2143,24.8407,23.9795,24.8407,246939.51150742,0
+CRC.US,D,20210210,000000,24.8506,25.4079,24.6641,25.1051,311484.25230522,0
+CRC.US,D,20210211,000000,24.9778,25.4858,24.4984,24.6552,141973.08827861,0
+CRC.US,D,20210212,000000,24.6552,25.2176,24.4688,24.899,303771.32049948,0
+CRC.US,D,20210216,000000,25.6723,27.2281,25.261,25.8687,540001.52401272,0
+CRC.US,D,20210217,000000,25.8775,27.4925,25.8194,26.0343,426070.30003613,0
+CRC.US,D,20210218,000000,26.1035,26.4448,25.2027,25.6526,606043.43924568,0
+CRC.US,D,20210219,000000,25.5352,25.8588,25.1348,25.4375,492800.48977244,0
+CRC.US,D,20210222,000000,25.3793,26.4232,24.9482,25.545,1054862.27596,0
+CRC.US,D,20210223,000000,26.0048,26.0048,24.9877,25.4277,473798.43698885,0
+CRC.US,D,20210224,000000,25.5057,26.8551,23.4506,25.7995,1872189.7691935,0
+CRC.US,D,20210225,000000,26.3185,26.5632,25.4475,25.555,379127.74885676,0
+CRC.US,D,20210226,000000,25.4572,25.9269,24.4885,25.7108,378706.0666868,0
+CRC.US,D,20210301,000000,26.1607,26.9045,25.5846,25.6723,393363.57672899,0
+CRC.US,D,20210302,000000,25.6723,26.0886,25.545,25.7898,337314.31253309,0
+CRC.US,D,20210303,000000,26.0739,26.2791,25.5757,25.5943,579447.05276665,0
+CRC.US,D,20210304,000000,25.849,26.1903,25.2413,25.701,607922.76314736,0
+CRC.US,D,20210305,000000,25.9851,26.9045,25.2127,25.9269,651255.67440555,0
+CRC.US,D,20210308,000000,25.9456,25.9456,24.9581,24.9581,496521.63219049,0
+CRC.US,D,20210309,000000,24.9877,25.56,24.4589,24.4688,205433.21387966,0
+CRC.US,D,20210310,000000,24.5378,25.0163,23.9696,24.4293,509932.34158593,0
+CRC.US,D,20210311,000000,24.6838,25.9456,24.5862,25.7206,253957.07319635,0
+CRC.US,D,20210312,000000,24.9482,25.4858,24.7036,25.1051,292144.65105385,0
+CRC.US,D,20210315,000000,25.3596,25.3596,23.5296,23.9499,332737.64186639,0
+CRC.US,D,20210316,000000,23.6568,24.0968,23.4803,23.5296,311918.09838392,0
+CRC.US,D,20210317,000000,23.5493,23.872,22.8943,23.4024,252334.20503747,0
+CRC.US,D,20210318,000000,23.2356,23.3048,22.4346,22.5313,362434.81141729,0
+CRC.US,D,20210319,000000,22.5313,23.7644,22.5115,23.6085,215223.13310424,0
+CRC.US,D,20210322,000000,23.6085,24.4984,23.0404,23.7743,296692.9392668,0
+CRC.US,D,20210323,000000,23.4901,23.5296,22.4346,22.4642,288982.03477918,0
+CRC.US,D,20210324,000000,22.7078,23.2258,22.5017,22.9811,373111.68232147,0
+CRC.US,D,20210325,000000,22.8647,23.2849,21.6711,23.2849,354291.07451004,0
+CRC.US,D,20210326,000000,23.5986,24.1728,23.3342,23.8236,133605.33271856,0
+CRC.US,D,20210329,000000,23.6185,23.9499,22.9909,23.5889,232643.87775051,0
+CRC.US,D,20210330,000000,23.6855,24.0968,23.2356,23.725,216974.73596405,0
+CRC.US,D,20210331,000000,23.725,23.9399,23.1774,23.5395,159827.67900358,0
+CRC.US,D,20210401,000000,23.7644,23.9795,23.1873,23.3737,143373.96510284,0
+CRC.US,D,20210405,000000,23.5593,23.9598,22.7078,23.4803,123241.68246467,0
+CRC.US,D,20210406,000000,23.6372,23.872,23.2356,23.5986,112978.38445795,0
+CRC.US,D,20210407,000000,23.6568,23.9795,23.569,23.6185,278404.50246313,0
+CRC.US,D,20210408,000000,23.4901,23.8334,23.0995,23.6568,139827.17204353,0
+CRC.US,D,20210409,000000,23.647,23.9499,23.4803,23.725,173430.98362088,0
+CRC.US,D,20210412,000000,23.872,23.9399,23.4803,23.6954,109593.77684863,0
+CRC.US,D,20210413,000000,23.7447,24.743,23.2356,24.4491,900563.09348272,0
+CRC.US,D,20210414,000000,24.4589,24.7036,24.1561,24.1659,745581.71845643,0
+CRC.US,D,20210415,000000,24.3129,24.3129,23.794,24.1166,129900.40884552,0
+CRC.US,D,20210416,000000,24.1265,24.1265,23.4704,23.6372,86900.991418858,0
+CRC.US,D,20210419,000000,23.6668,23.9213,22.9712,23.432,88077.849590295,0
+CRC.US,D,20210420,000000,23.1093,23.5,22.3557,22.4721,163703.91125817,0
+CRC.US,D,20210421,000000,22.3261,23.2652,22.2383,22.9525,170041.30771624,0
+CRC.US,D,20210422,000000,22.9909,23.4606,22.8154,23.3837,163601.53169287,0
+CRC.US,D,20210423,000000,23.3638,23.725,21.3188,21.965,544849.85530815,0
+CRC.US,D,20210426,000000,21.965,22.7956,21.5042,21.8269,258066.44703529,0
+CRC.US,D,20210427,000000,21.8762,22.2569,21.6365,21.8269,143651.70768593,0
+CRC.US,D,20210428,000000,21.8269,23.1093,21.8269,23.0797,315387.85335449,0
+CRC.US,D,20210429,000000,23.2752,23.5197,22.7364,23.2849,165668.38252108,0
+CRC.US,D,20210430,000000,23.0896,23.5395,23.0404,23.1873,142609.66616979,0
+CRC.US,D,20210503,000000,23.5493,23.9598,23.1389,23.5,141384.15236336,0
+CRC.US,D,20210504,000000,23.4901,23.9213,22.8647,23.5,183196.57502797,0
+CRC.US,D,20210505,000000,23.5789,23.647,23.2849,23.4803,163862.0420719,0
+CRC.US,D,20210506,000000,23.5395,23.5395,22.8647,23.4803,114674.23606934,0
+CRC.US,D,20210507,000000,23.2356,24.4195,23.2356,24.3909,206418.4904883,0
+CRC.US,D,20210510,000000,24.674,25.6526,23.3837,23.5493,219284.86496724,0
+CRC.US,D,20210511,000000,23.0896,24.1363,22.9289,24.0189,256669.62484732,0
+CRC.US,D,20210512,000000,24.0682,24.527,23.3934,23.9399,366419.50519155,0
+CRC.US,D,20210513,000000,24.4491,25.6625,24.4491,25.3004,642116.52429903,0
+CRC.US,D,20210514,000000,25.0361,25.2806,23.0896,23.6085,1099856.5744215,0
+CRC.US,D,20210517,000000,23.647,24.7233,23.5197,24.6454,555994.02304008,0
+CRC.US,D,20210518,000000,25.3695,28.6467,24.9482,28.0786,1810712.3607185,0
+CRC.US,D,20210519,000000,27.6188,28.6072,27.5892,28.0014,799570.21377849,0
+CRC.US,D,20210520,000000,27.9225,29.136,27.4825,28.5678,747428.6052681,0
+CRC.US,D,20210521,000000,28.8026,29.3511,28.6467,28.8519,619015.23426712,0
+CRC.US,D,20210524,000000,29.3018,29.8986,28.4119,29.3314,742235.62989147,0
+CRC.US,D,20210525,000000,29.2535,29.5829,28.2067,28.2067,803554.90755274,0
+CRC.US,D,20210526,000000,28.2264,29.4586,27.8733,29.1459,714703.63609785,0
+CRC.US,D,20210527,000000,29.429,29.8591,28.9595,29.1262,1187133.6333524,0
+CRC.US,D,20210528,000000,29.6737,30.1334,28.1771,28.3823,368169.08073324,0
+CRC.US,D,20210601,000000,28.5776,29.9874,28.5776,29.3511,1105213.7625662,0
+CRC.US,D,20210602,000000,29.5267,30.0259,28.9791,29.1262,995144.57961731,0
+CRC.US,D,20210603,000000,28.9495,29.1745,28.6368,28.8618,1069550.1957741,0
+CRC.US,D,20210604,000000,28.9398,30.4599,28.9398,30.0457,1318286.9247992,0
+CRC.US,D,20210607,000000,30.8081,33.3524,30.525,31.9723,1894077.7093277,0
+CRC.US,D,20210608,000000,31.5619,32.2663,31.1121,32.1202,644473.28161909,0
+CRC.US,D,20210609,000000,32.4321,32.4321,31.8953,32.0611,1428130.0617771,0
+CRC.US,D,20210610,000000,32.1301,32.511,31.5323,31.8164,1148071.2677241,0
+CRC.US,D,20210611,000000,31.8164,33.0693,31.3073,32.5603,1406322.2007088,0
+CRC.US,D,20210614,000000,32.658,33.2646,32.2564,32.3156,1592876.0145514,0
+CRC.US,D,20210615,000000,32.2366,32.5207,31.9052,32.0413,1230131.023461,0
+CRC.US,D,20210616,000000,32.3749,32.4911,31.7375,31.8953,2070896.3415351,0
+CRC.US,D,20210617,000000,31.7474,32.0709,29.3412,30.887,2128550.2280268,0
+CRC.US,D,20210618,000000,30.1926,32.2268,30.1926,31.8855,2589505.6046951,0
+CRC.US,D,20210621,000000,31.8953,32.6963,31.699,32.0413,2760056.7829198,0
+CRC.US,D,20210622,000000,31.7868,32.0759,31.2107,31.7967,2226284.1938454,0
+CRC.US,D,20210623,000000,31.846,32.4911,31.0825,32.0413,1091855.763442,0
+CRC.US,D,20210624,000000,32.1202,32.6766,31.5224,32.2268,884096.20201415,0
+CRC.US,D,20210625,000000,32.207,33.2745,31.992,32.511,12482674.114053,0
+CRC.US,D,20210628,000000,32.2761,32.3156,29.2555,29.3511,642711.54216865,0
+CRC.US,D,20210629,000000,29.361,29.5809,28.5293,28.6664,550320.57326787,0
+CRC.US,D,20210630,000000,28.7839,29.498,28.403,29.4882,608915.13536944,0
+CRC.US,D,20210701,000000,30.0653,30.309,29.5958,29.9874,429077.82647425,0
+CRC.US,D,20210702,000000,29.8591,29.9449,29.1557,29.4389,328686.04659401,0
+CRC.US,D,20210706,000000,29.429,29.508,27.599,27.8436,429099.11331456,0
+CRC.US,D,20210707,000000,27.6582,28.1575,26.9538,27.8536,366174.19969846,0
+CRC.US,D,20210708,000000,27.4629,28.4514,27.023,28.1278,286213.73187979,0
+CRC.US,D,20210709,000000,28.402,29.1262,28.1179,28.6764,204148.90784761,0
+CRC.US,D,20210712,000000,28.3527,29.1163,28.0104,28.9595,330194.37127885,0
+CRC.US,D,20210713,000000,28.696,29.0324,28.0587,28.3724,229975.92709829,0
+CRC.US,D,20210714,000000,28.6368,29.2041,27.6188,27.7273,268161.47763765,0
+CRC.US,D,20210715,000000,27.5418,27.6877,26.7979,27.1097,305862.4991452,0
+CRC.US,D,20210716,000000,27.3257,27.5507,25.4375,25.8391,507356.6339084,0
+CRC.US,D,20210719,000000,25.0952,25.4671,24.4106,24.7332,540903.68057825,0
+CRC.US,D,20210720,000000,24.6641,25.7306,24.3415,24.821,274221.13151263,0
+CRC.US,D,20210721,000000,25.2127,26.3087,25.2127,26.2001,206634.39986858,0
+CRC.US,D,20210722,000000,26.1903,26.1903,25.2323,25.4761,317962.54737297,0
+CRC.US,D,20210723,000000,25.4375,25.8874,24.8703,25.8588,265641.52120855,0
+CRC.US,D,20210726,000000,26.0541,27.0821,25.6013,26.944,166171.15741603,0
+CRC.US,D,20210727,000000,26.5138,26.9736,26.0541,26.5041,268428.06997106,0
+CRC.US,D,20210728,000000,26.8078,27.7855,26.583,27.4825,260634.04544033,0
+CRC.US,D,20210729,000000,27.9522,28.187,27.4825,27.747,419359.87704309,0
+CRC.US,D,20210730,000000,27.6385,27.9325,27.1688,27.5023,299641.67347929,0
+CRC.US,D,20210802,000000,27.4925,28.3724,27.023,27.2873,384561.97509024,0
+CRC.US,D,20210803,000000,27.2971,27.5221,25.8588,27.3347,379097.33908489,0
+CRC.US,D,20210804,000000,26.7093,27.0526,25.8194,26.1804,309400.16927294,0
+CRC.US,D,20210805,000000,26.2889,27.7667,26.2889,26.8275,272873.97861872,0
+CRC.US,D,20210806,000000,29.1163,30.4077,28.6664,29.5958,1134728.4734859,0
+CRC.US,D,20210809,000000,29.1163,29.7388,28.627,29.2722,438401.46253012,0
+CRC.US,D,20210810,000000,29.3018,29.9578,29.057,29.1745,254350.37291256,0
+CRC.US,D,20210811,000000,28.9595,29.5859,28.3823,29.4389,223399.30710149,0
+CRC.US,D,20210812,000000,29.5168,29.6934,29.0966,29.3511,306932.92311508,0
+CRC.US,D,20210813,000000,29.1557,29.498,28.9891,29.1262,318636.63064946,0
+CRC.US,D,20210816,000000,28.7147,29.3707,28.3034,28.7443,274855.68208569,0
+CRC.US,D,20210817,000000,28.3133,29.4093,28.3133,28.9012,360503.79090343,0
+CRC.US,D,20210818,000000,28.8322,29.3807,28.0883,28.1179,251898.33164063,0
+CRC.US,D,20210819,000000,27.4925,27.8733,26.719,27.5704,735717.80212029,0
+CRC.US,D,20210820,000000,27.3939,28.5579,27.2577,27.9621,598680.21981647,0
+CRC.US,D,20210823,000000,28.6171,29.6056,28.6171,29.3511,567763.61841351,0
+CRC.US,D,20210824,000000,29.8305,30.1284,29.6539,29.9479,1189203.5251579,0
+CRC.US,D,20210825,000000,30.0752,30.0752,29.6539,29.7526,654564.2575852,0
+CRC.US,D,20210826,000000,29.5563,30.971,29.3994,30.5152,981876.79614967,0
+CRC.US,D,20210827,000000,30.9946,33.2745,30.9946,32.7655,936049.26993893,0
+CRC.US,D,20210830,000000,32.9904,33.2054,32.4132,32.7359,889241.53541486,0
+CRC.US,D,20210831,000000,32.7458,33.7925,32.4715,33.4896,1251613.4999703,0
+CRC.US,D,20210901,000000,33.3327,35.2702,33.1759,34.6241,965189.94066458,0
+CRC.US,D,20210902,000000,34.9664,36.4048,34.6635,36.0338,1735521.1587883,0
+CRC.US,D,20210903,000000,36.1305,36.6593,35.6115,35.9548,1682144.91354,0
+CRC.US,D,20210907,000000,36.3071,37.5985,35.9746,37.5007,2461707.5247449,0
+CRC.US,D,20210908,000000,38.4104,39.174,36.9039,37.0499,1500472.8817419,0
+CRC.US,D,20210909,000000,37.3637,38.4991,37.0598,38.1557,1618578.3537374,0
+CRC.US,D,20210910,000000,38.4301,39.0269,37.5303,38.4794,1362192.5534276,0
+CRC.US,D,20210913,000000,39.0851,41.443,39.0665,41.433,1211450.3006002,0
+CRC.US,D,20210914,000000,41.6975,42.3535,40.3873,40.4939,1039861.1354957,0
+CRC.US,D,20210915,000000,41.2378,43.6153,41.1982,41.2871,2265492.5263788,0
+CRC.US,D,20210916,000000,41.0424,41.9322,40.7682,41.2574,1763397.7966632,0
+CRC.US,D,20210917,000000,41.8256,43.4199,40.9487,42.0694,6876193.7551208,0
+CRC.US,D,20210920,000000,40.4939,41.4044,39.9374,40.1131,1431327.1424598,0
+CRC.US,D,20210921,000000,40.6024,40.9734,39.4768,40.6991,1155842.9917555,0
+CRC.US,D,20210922,000000,41.8346,42.0694,40.8076,41.1411,1468606.4817975,0
+CRC.US,D,20210923,000000,41.2475,42.0506,41.072,41.6975,650267.35681971,0
+CRC.US,D,20210924,000000,41.4144,42.1039,40.2493,40.3972,1203024.7664736,0
+CRC.US,D,20210927,000000,41.2475,41.806,39.3889,39.535,1194833.3875904,0
+CRC.US,D,20210928,000000,39.9474,40.5235,39.6337,39.9947,1261306.1079249,0
+CRC.US,D,20210929,000000,39.8487,40.4544,39.5162,40.0539,781308.13211043,0
+CRC.US,D,20210930,000000,39.8783,41.2475,39.6237,40.1131,1278858.6282492,0
+CRC.US,D,20211001,000000,40.2591,41.8445,39.8585,41.0326,2152453.322377,0
+CRC.US,D,20211004,000000,41.1016,41.7271,40.0046,40.0736,1156179.5265642,0
+CRC.US,D,20211005,000000,40.3183,40.8174,39.5844,40.4268,1966633.3976956,0
+CRC.US,D,20211006,000000,39.4481,39.9374,37.6182,38.4005,911959.66232118,0
+CRC.US,D,20211007,000000,38.5573,40.1427,38.1174,39.9277,731203.97831547,0
+CRC.US,D,20211008,000000,39.9572,40.4367,39.3792,39.4679,392212.06003411,0
+CRC.US,D,20211011,000000,39.9474,40.5037,39.4481,39.5064,330842.09941972,0
+CRC.US,D,20211012,000000,39.2913,40.0933,38.949,40.0243,292123.36421354,0
+CRC.US,D,20211013,000000,39.6139,41.8938,39.6139,41.5119,1237943.2938549,0
+CRC.US,D,20211014,000000,42.2755,42.5883,41.5219,41.9618,589460.99064402,0
+CRC.US,D,20211015,000000,42.7737,42.7737,41.4726,41.5712,600438.91828972,0
+CRC.US,D,20211018,000000,41.8938,42.2854,41.2278,41.6491,1206584.7371008,0
+CRC.US,D,20211019,000000,41.4626,41.9035,40.8619,41.659,543259.42423925,0
+CRC.US,D,20211020,000000,41.3561,44.4371,41.3363,43.5768,1430298.2785115,0
+CRC.US,D,20211021,000000,43.4101,43.9181,41.003,42.9889,1258680.7309532,0
+CRC.US,D,20211022,000000,43.4001,43.928,42.2657,42.6465,762396.29498338,0
+CRC.US,D,20211025,000000,43.4001,44.0315,42.4018,43.6054,1061002.0089009,0
+CRC.US,D,20211026,000000,43.5768,44.3729,43.3805,43.5275,724379.01184838,0
+CRC.US,D,20211027,000000,43.0381,43.6103,42.0418,42.1187,358107.50087993,0
+CRC.US,D,20211028,000000,41.9914,43.8017,41.9914,43.5768,485843.74762725,0
+CRC.US,D,20211029,000000,43.6251,45.6406,43.6251,45.1315,1174944.3831272,0
+CRC.US,D,20211101,000000,45.4847,46.1565,44.6817,45.0152,473106.10784924,0
+CRC.US,D,20211102,000000,44.6225,45.0871,44.1243,44.5752,331344.87431466,0
+CRC.US,D,20211103,000000,43.8412,44.7704,43.6153,44.3108,481789.11137769,0
+CRC.US,D,20211104,000000,45.2302,45.5715,43.5965,43.9674,458791.21457014,0
+CRC.US,D,20211105,000000,44.6619,45.4749,44.2713,44.8188,556428.88277785,0
+CRC.US,D,20211108,000000,45.2401,45.7491,44.3206,44.9263,448933.38018838,0
+CRC.US,D,20211109,000000,44.6323,44.9658,43.4199,44.4863,524505.71792594,0
+CRC.US,D,20211110,000000,44.3206,44.9165,41.952,43.342,654869.36896298,0
+CRC.US,D,20211111,000000,44.6225,45.836,43.4397,44.3878,1406278.6133691,0
+CRC.US,D,20211112,000000,43.997,44.0267,42.2854,42.5103,569248.62893992,0
+CRC.US,D,20211115,000000,42.4117,43.8599,41.3946,43.4101,415259.62613572,0
+CRC.US,D,20211116,000000,43.4397,43.5176,42.4512,43.117,718918.43047927,0
+CRC.US,D,20211117,000000,42.755,43.4101,41.952,42.0013,531442.18688989,0
+CRC.US,D,20211118,000000,41.9125,42.6564,41.433,41.4923,430178.660216,0
+CRC.US,D,20211119,000000,40.5136,41.1499,39.5744,39.6633,1193132.4676837,0
+CRC.US,D,20211122,000000,39.5162,41.4923,39.5162,40.6221,395469.96026064,0
+CRC.US,D,20211123,000000,40.9537,42.1868,40.6763,40.8865,589134.59242593,0
+CRC.US,D,20211124,000000,40.3873,42.021,40.3873,41.659,322255.3935022,0
+CRC.US,D,20211126,000000,39.9178,39.9572,38.3028,39.4768,361862.09404704,0
+CRC.US,D,20211129,000000,40.563,40.8767,38.3719,39.1838,495091.35925346,0
+CRC.US,D,20211130,000000,38.6333,39.4827,38.0631,38.3876,813809.0826279,0
+CRC.US,D,20211201,000000,39.3603,41.6738,39.1838,39.2233,651811.15957175,0
+CRC.US,D,20211202,000000,39.164,40.7455,38.2209,40.4505,635023.95183947,0
+CRC.US,D,20211203,000000,41.365,41.365,39.2035,39.8418,574349.36134188,0
+CRC.US,D,20211206,000000,40.6477,42.4453,39.9553,42.1118,575623.5307833,0
+CRC.US,D,20211207,000000,42.7205,43.4969,42.5143,42.76,651069.16113807,0
+CRC.US,D,20211208,000000,42.6613,44.7448,42.2588,44.145,738726.34221747,0
+CRC.US,D,20211209,000000,43.7228,44.219,43.1348,43.998,825187.40560325,0
+CRC.US,D,20211210,000000,44.3226,44.7351,43.4623,43.9783,669013.96751959,0
+CRC.US,D,20211213,000000,43.8599,44.1351,41.9441,41.9737,679164.74937038,0
+CRC.US,D,20211214,000000,41.3749,42.4255,40.8787,41.5119,755731.48664816,0
+CRC.US,D,20211215,000000,41.3057,42.1897,40.2739,41.8169,817074.07846787,0
+CRC.US,D,20211216,000000,42.0428,43.2118,41.4528,41.4726,716865.77087793,0
+CRC.US,D,20211217,000000,41.0503,41.7873,39.0851,41.7083,3133825.3163137,0
+CRC.US,D,20211220,000000,40.1466,40.5343,35.9805,37.9555,1881110.9826016,0
+CRC.US,D,20211221,000000,38.7508,40.3626,38.5544,40.2937,694437.55046344,0
+CRC.US,D,20211222,000000,39.9503,41.4923,39.9207,40.6676,522569.62911678,0
+CRC.US,D,20211223,000000,41.3057,42.0131,40.7356,40.9231,532748.79342131,0
+CRC.US,D,20211227,000000,40.7948,42.8486,40.5688,42.7994,460291.42998248,0
+CRC.US,D,20211228,000000,42.5636,43.0944,41.8464,42.1118,366308.00269468,0
+CRC.US,D,20211229,000000,42.0526,42.7008,41.7182,42.4354,294407.13808111,0
+CRC.US,D,20211230,000000,42.2489,42.976,41.4528,41.6886,344881.27743385,0
+CRC.US,D,20211231,000000,41.0602,42.6514,40.991,41.9638,232861.81444892,0
+CRC.US,D,20220103,000000,42.0131,43.418,41.9638,43.3202,1016173.9505257,0
+CRC.US,D,20220104,000000,43.7031,44.4794,43.2502,44.1845,1343964.9361676,0
+CRC.US,D,20220105,000000,44.8523,45.6879,41.9737,42.4847,975121.77215788,0
+CRC.US,D,20220106,000000,43.3302,43.7031,42.2192,42.681,1112533.3946557,0
+CRC.US,D,20220107,000000,42.5735,43.4495,41.9045,42.4255,505432.70900798,0
+CRC.US,D,20220110,000000,42.3081,42.3081,40.9714,41.5415,782271.10821971,0
+CRC.US,D,20220111,000000,41.9441,43.5955,40.8244,43.5462,1079097.8504827,0
+CRC.US,D,20220112,000000,43.8313,44.3414,43.0747,43.0944,945443.86212917,0
+CRC.US,D,20220113,000000,43.3202,45.1966,42.9069,43.5659,915845.01750733,0
+CRC.US,D,20220114,000000,43.418,44.8623,42.3673,43.34,572903.88351891,0
+CRC.US,D,20220118,000000,43.85,44.1943,42.3871,42.7205,655160.28911388,0
+CRC.US,D,20220119,000000,43.1427,43.4081,41.6402,42.2982,564417.52984856,0
+CRC.US,D,20220120,000000,41.954,44.2042,41.4528,42.1118,941906.19200143,0
+CRC.US,D,20220121,000000,41.8662,42.2785,39.6455,40.196,1337049.754044,0
+CRC.US,D,20220124,000000,38.7804,40.2344,38.2111,39.6849,923659.31521931,0
+CRC.US,D,20220125,000000,39.1246,41.0947,38.2988,40.4318,1124425.6427757,0
+CRC.US,D,20220126,000000,41.4044,43.0055,39.9404,40.8835,883127.14395051,0
+CRC.US,D,20220127,000000,42.092,42.5242,39.9404,41.1875,411523.27883174,0
+CRC.US,D,20220128,000000,41.3354,41.954,40.4416,41.7477,321712.07224476,0
+CRC.US,D,20220131,000000,41.3453,42.3525,40.783,41.876,440915.33700486,0
+CRC.US,D,20220201,000000,41.8366,44.5485,41.3354,44.5189,1278851.5326358,0
+CRC.US,D,20220202,000000,44.2634,45.2164,43.9596,44.44,866151.39563263,0
+CRC.US,D,20220203,000000,43.9092,44.2121,42.4157,43.0648,525423.07937741,0
+CRC.US,D,20220204,000000,43.2315,44.5189,43.0451,43.3499,402774.38746423,0
+CRC.US,D,20220207,000000,42.9365,44.0178,41.7675,42.2982,727667.32184678,0
+CRC.US,D,20220208,000000,41.9835,42.5439,38.5544,38.9382,885125.06596249,0
+CRC.US,D,20220209,000000,39.0161,40.0086,38.9628,39.9404,422033.90964968,0
+CRC.US,D,20220210,000000,39.2233,41.3749,39.2233,40.6577,805143.31130351,0
+CRC.US,D,20220211,000000,40.8935,42.5439,40.8935,42.4255,808028.18499509,0
+CRC.US,D,20220214,000000,42.2588,42.2588,40.0479,40.5886,442693.2950003,0
+CRC.US,D,20220215,000000,39.8615,40.7455,39.0655,40.333,456842.96185222,0
+CRC.US,D,20220216,000000,40.4603,41.6945,40.0775,40.4416,411639.84962391,0
+CRC.US,D,20220217,000000,40.2344,41.3946,40.1466,40.4801,497552.52345694,0
+CRC.US,D,20220218,000000,39.7826,40.928,39.5024,39.8615,384628.87658836,0
+CRC.US,D,20220222,000000,40.9231,41.1776,39.3802,40.1171,874988.47533857,0
+CRC.US,D,20220223,000000,40.3922,41.1391,39.3603,39.6257,774581.4905724,0
+CRC.US,D,20220224,000000,39.7046,40.0973,36.4521,37.484,1957864.2331469,0
+CRC.US,D,20220225,000000,38.5741,39.5567,37.8766,39.4491,1051276.9638564,0
+CRC.US,D,20220228,000000,39.1344,40.8737,39.1344,40.5097,944408.91622647,0
+CRC.US,D,20220301,000000,40.8737,42.0526,40.3922,41.8366,702732.322571,0
+CRC.US,D,20220302,000000,42.9168,43.2315,41.3749,41.876,840471.356946,0
+CRC.US,D,20220303,000000,41.7577,42.3959,40.412,41.296,592743.21868804,0
+CRC.US,D,20220304,000000,41.0592,43.0125,41.0592,42.5192,890216.67543288,0
+CRC.US,D,20220307,000000,43.1013,43.4367,42.095,42.8645,1571360.087293,0
+CRC.US,D,20220308,000000,44.3936,45.5577,43.5166,44.2555,2598290.9877889,0
+CRC.US,D,20220309,000000,43.486,44.0385,41.7597,43.4564,1299350.7598546,0
+CRC.US,D,20220310,000000,43.8609,44.3147,42.7165,43.338,719192.11842612,0
+CRC.US,D,20220311,000000,42.8842,42.8842,41.5918,41.9175,669094.04658552,0
+CRC.US,D,20220314,000000,41.2761,41.9569,40.2798,41.6708,816866.27836007,0
+CRC.US,D,20220315,000000,39.9543,42.1443,39.5794,41.444,650460.96570064,0
+CRC.US,D,20220316,000000,41.5721,42.4896,41.3453,41.6906,594852.64319687,0
+CRC.US,D,20220317,000000,42.4206,43.4763,42.3909,43.1506,733856.72408174,0
+CRC.US,D,20220318,000000,43.0914,43.4071,42.4008,42.904,1352528.3279268,0
+CRC.US,D,20220321,000000,43.3184,43.9102,42.4304,43.8905,547189.38042414,0
+CRC.US,D,20220322,000000,43.9793,44.4824,43.4367,44.0285,719241.78772017,0
+CRC.US,D,20220323,000000,44.5712,44.8869,43.634,44.1766,576291.53210542,0
+CRC.US,D,20220324,000000,44.295,45.7748,43.5353,45.3901,844907.12900302,0
+CRC.US,D,20220325,000000,45.1138,49.3163,44.8869,48.8133,2138043.1451461,0
+CRC.US,D,20220328,000000,47.7676,48.4779,47.1263,47.9254,1254676.7776568,0
+CRC.US,D,20220329,000000,46.8994,48.4483,46.4851,48.3989,1159822.6172344,0
+CRC.US,D,20220330,000000,48.8528,49.7554,46.3469,46.7218,1422808.3516995,0
+CRC.US,D,20220331,000000,46.268,46.7218,44.0188,44.1273,1272558.7371765,0
+CRC.US,D,20220401,000000,44.1371,45.4788,43.8214,44.9856,595717.2943771,0
+CRC.US,D,20220404,000000,45.3309,46.0666,44.3147,44.5021,456216.52055166,0
+CRC.US,D,20220405,000000,44.5614,44.8869,42.6376,42.8349,918333.5505055,0
+CRC.US,D,20220406,000000,43.3084,44.0977,42.6777,43.1703,502627.91438234,0
+CRC.US,D,20220407,000000,43.8905,44.8869,43.4564,44.7192,486322.1947047,0
+CRC.US,D,20220408,000000,44.7981,45.3675,43.7327,45.1039,852827.86091655,0
+CRC.US,D,20220411,000000,44.6797,45.2913,43.0717,43.3578,650917.11227871,0
+CRC.US,D,20220412,000000,45.0545,46.278,43.4367,43.5057,851378.32845734,0
+CRC.US,D,20220413,000000,44.3049,44.581,43.4268,44.3246,964485.44761621,0
+CRC.US,D,20220414,000000,44.3936,44.6699,43.417,44.1864,676919.49454719,0
+CRC.US,D,20220418,000000,43.9892,45.1582,43.7327,44.3936,783765.24167767,0
+CRC.US,D,20220419,000000,43.8412,45.5774,43.6439,45.0841,757291.50794518,0
+CRC.US,D,20220420,000000,45.5281,47.1066,45.2717,46.3666,1210422.4503109,0
+CRC.US,D,20220421,000000,47.0671,47.2841,43.8214,44.0089,1191286.5945311,0
+CRC.US,D,20220422,000000,43.486,44.0089,41.3551,42.4107,1009347.9703995,0
+CRC.US,D,20220425,000000,41.1776,41.8089,39.4018,41.434,1380484.0312084,0
+CRC.US,D,20220426,000000,41.651,42.3022,40.1072,40.27,1439514.4667068,0
+CRC.US,D,20220427,000000,40.4278,40.5255,39.2538,39.9346,477184.05825724,0
+CRC.US,D,20220428,000000,40.2305,42.0457,39.3229,41.5918,643268.0409939,0
+CRC.US,D,20220429,000000,41.6314,41.6314,39.313,39.6682,506461.5729563,0
+CRC.US,D,20220502,000000,39.3822,39.8951,38.0009,39.2143,1118657.9227107,0
+CRC.US,D,20220503,000000,39.2143,41.36,39.2143,40.7336,774159.80840245,0
+CRC.US,D,20220504,000000,41.4736,43.8214,40.6843,43.8116,847329.77416214,0
+CRC.US,D,20220505,000000,44.0681,44.7784,41.6117,42.4996,1028858.8800325,0
+CRC.US,D,20220506,000000,43.7228,43.8609,41.9175,42.6277,753300.73221654,0
+CRC.US,D,20220509,000000,41.8682,41.8682,38.652,38.8001,1353321.0093135,0
+CRC.US,D,20220510,000000,39.4611,40.339,37.8629,39.2143,1269838.076253,0
+CRC.US,D,20220511,000000,40.0924,41.0234,39.2933,39.3919,860380.63459044,0
+CRC.US,D,20220512,000000,39.2637,39.2834,37.7345,38.8395,909955.65835483,0
+CRC.US,D,20220513,000000,39.096,40.4869,39.096,40.1417,893070.12569351,0
+CRC.US,D,20220516,000000,40.5363,41.5129,40.1516,40.5658,853830.36972926,0
+CRC.US,D,20220517,000000,41.4242,41.7004,40.5758,41.5425,478105.47434496,0
+CRC.US,D,20220518,000000,41.6214,41.9767,39.6484,40.1614,535676.2407935,0
+CRC.US,D,20220519,000000,39.2439,41.0394,38.9875,40.4377,687588.25617886,0
+CRC.US,D,20220520,000000,40.5363,41.444,40.191,41.4242,581475.3845505,0
+CRC.US,D,20220523,000000,41.9569,42.5587,41.3946,42.5587,709662.70958057,0
+CRC.US,D,20220524,000000,42.026,42.6409,41.296,42.4403,492223.71776594,0
+CRC.US,D,20220525,000000,42.7856,43.5156,42.4699,43.4367,477871.31910154,0
+CRC.US,D,20220526,000000,44.1074,44.6711,43.5748,43.8905,538665.5213685,0
+CRC.US,D,20220527,000000,43.6932,44.7291,43.6932,44.591,738110.03750754,0
+CRC.US,D,20220531,000000,45.4227,45.4326,42.5411,43.2442,970729.20892415,0
+CRC.US,D,20220601,000000,43.9967,44.7989,43.5815,44.4028,1008860.0077471,0
+CRC.US,D,20220602,000000,44.0958,44.5117,43.0957,43.8581,494313.86527855,0
+CRC.US,D,20220603,000000,43.67,45.3732,43.5115,45.2049,570700.68390636,0
+CRC.US,D,20220606,000000,45.4524,46.3932,44.9375,46.1655,647812.572413,0
+CRC.US,D,20220607,000000,45.9872,47.4626,45.9376,47.4032,1388892.5596858,0
+CRC.US,D,20220608,000000,47.532,49.7244,46.8685,48.2153,962728.19409128,0
+CRC.US,D,20220609,000000,48.2053,49.0471,47.0368,47.8786,767562.20524294,0
+CRC.US,D,20220610,000000,47.2547,48.1039,45.908,46.5813,570687.55590019,0
+CRC.US,D,20220613,000000,45.3634,45.4129,43.4818,44.2741,836270.15011218,0
+CRC.US,D,20220614,000000,44.789,45.5465,43.1551,44.0067,590584.56400976,0
+CRC.US,D,20220615,000000,44.185,45.1059,42.7986,44.3632,847828.85461515,0
+CRC.US,D,20220616,000000,42.4222,43.4026,41.4023,41.4915,998206.12582275,0
+CRC.US,D,20220617,000000,41.6301,42.2441,38.2533,38.491,2648534.8494664,0
+CRC.US,D,20220621,000000,39.412,40.2636,38.6693,38.897,839382.49741937,0
+CRC.US,D,20220622,000000,37.0452,38.6791,35.9164,37.58,2349041.6054894,0
+CRC.US,D,20220623,000000,38.1246,38.6693,35.5995,36.1639,1942160.2612547,0
+CRC.US,D,20220624,000000,37.0057,39.0357,36.8868,37.6988,2023055.0352295,0
+CRC.US,D,20220627,000000,38.4118,40.6002,38.1246,40.2734,958792.82178234,0
+CRC.US,D,20220628,000000,41.4815,41.661,39.9269,40.5012,689101.16164142,0
+CRC.US,D,20220629,000000,41.026,41.3825,38.5802,39.0752,748932.55465139,0
+CRC.US,D,20220630,000000,38.6197,39.2535,37.7186,38.1246,1005247.7863591,0
+CRC.US,D,20220701,000000,38.996,39.6694,38.4019,39.3921,1216395.6079406,0
+CRC.US,D,20220705,000000,38.6197,38.8029,36.6591,38.0058,1496794.6718772,0
+CRC.US,D,20220706,000000,37.5503,38.6593,36.0945,37.5304,729888.86694241,0
+CRC.US,D,20220707,000000,38.7485,39.4417,38.4811,38.8277,909089.1806036,0
+CRC.US,D,20220708,000000,39.303,39.3129,38.4711,39.0752,627763.07746262,0
+CRC.US,D,20220711,000000,38.1939,39.605,38.1048,39.0059,706649.26649449,0
+CRC.US,D,20220712,000000,38.4019,39.2981,37.7285,38.5999,510356.28880941,0
+CRC.US,D,20220713,000000,37.9265,40.7091,37.9265,40.2833,469620.08568645,0
+CRC.US,D,20220714,000000,38.8079,39.9664,38.5207,39.9566,437647.33160042,0
+CRC.US,D,20220715,000000,41.5212,41.5212,39.412,40.6102,705843.40888542,0
+CRC.US,D,20220718,000000,41.4123,42.7293,41.1548,41.8479,839127.00622251,0
+CRC.US,D,20220719,000000,40.5705,41.6598,39.8576,40.6894,691554.0791006,0
+CRC.US,D,20220720,000000,40.3725,41.4815,39.9764,41.4518,645513.15164126,0
+CRC.US,D,20220721,000000,40.3625,41.031,39.9664,40.6399,568570.91736811,0
+CRC.US,D,20220722,000000,40.4616,40.9171,39.2238,39.4317,423459.99632502,0
+CRC.US,D,20220725,000000,39.6793,41.1943,39.4615,41.0557,765752.56008574,0
+CRC.US,D,20220726,000000,41.6994,41.9965,40.7686,40.9963,406530.92745486,0
+CRC.US,D,20220727,000000,41.432,42.8867,41.1646,42.8382,484787.98203754,0
+CRC.US,D,20220728,000000,43.1946,44.6503,42.8877,44.0067,622818.86837241,0
+CRC.US,D,20220729,000000,44.9078,45.2841,44.18,44.4225,635905.4708234,0
+CRC.US,D,20220801,000000,43.3037,44.383,42.9669,43.6502,573968.54759425,0
+CRC.US,D,20220802,000000,43.4126,44.3335,43.1254,43.6601,514733.97394137,0
+CRC.US,D,20220803,000000,44.3335,44.6999,42.353,42.9372,607470.20947492,0
+CRC.US,D,20220804,000000,41.9073,43.8483,41.3528,41.64,2015121.6801207,0
+CRC.US,D,20220805,000000,41.8875,44.581,41.8875,44.2741,729043.62531485,0
+CRC.US,D,20220808,000000,44.5117,45.5118,43.8284,43.8681,575418.68735192,0
+CRC.US,D,20220809,000000,45.086,45.1949,43.7987,43.9373,839066.41542484,0
+CRC.US,D,20220810,000000,44.5613,44.8385,43.3729,43.967,672817.38476649,0
+CRC.US,D,20220811,000000,44.5613,45.2593,44.2245,44.9969,1084858.0354232,0
+CRC.US,D,20220812,000000,45.0068,45.8783,44.5963,45.5614,862010.13081079,0
+CRC.US,D,20220815,000000,44.5613,46.819,44.1553,45.5415,1463576.776899,0
+CRC.US,D,20220816,000000,46.0268,46.5913,45.0663,45.7297,683663.13755017,0
+CRC.US,D,20220817,000000,45.0168,47.7498,45.0168,47.1755,1124439.9838505,0
+CRC.US,D,20220818,000000,47.5023,49.5026,47.2646,49.1362,1412612.8471286,0
+CRC.US,D,20220819,000000,48.8886,48.8886,47.6112,48.1955,782590.74275939,0
+CRC.US,D,20220822,000000,47.4131,48.8341,47.1457,48.2252,1101136.763065,0
+CRC.US,D,20220823,000000,49.0074,49.3837,47.8092,48.0766,780145.90407324,0
+CRC.US,D,20220824,000000,48.027,49.4332,48.0172,49.3441,670187.74414743,0
+CRC.US,D,20220825,000000,49.5125,50.2155,48.9876,50.2155,471097.49130307,0
+CRC.US,D,20220826,000000,49.9184,50.473,49.4729,49.6412,450924.79506409,0
+CRC.US,D,20220829,000000,49.4035,50.9582,49.0866,49.9977,500428.4866105,0
+CRC.US,D,20220830,000000,49.1659,49.3441,48.0568,48.641,1046081.944605,0
+CRC.US,D,20220831,000000,47.6573,49.9477,47.3294,49.6447,1011900.6604292,0
+CRC.US,D,20220901,000000,48.6907,49.2472,46.2065,46.5344,1463005.8327516,0
+CRC.US,D,20220902,000000,47.5182,48.0448,45.6401,45.9482,850887.41748409,0
+CRC.US,D,20220906,000000,46.2562,46.4251,44.2887,44.4079,716377.4512642,0
+CRC.US,D,20220907,000000,43.5732,44.2986,42.987,43.6229,700143.99299969,0
+CRC.US,D,20220908,000000,44.08,44.4477,43.5037,44.1794,493452.44922847,0
+CRC.US,D,20220909,000000,44.7458,45.7693,44.4179,45.4215,509441.36404507,0
+CRC.US,D,20220912,000000,46.127,46.1866,45.2625,45.4116,560324.51554035,0
+CRC.US,D,20220913,000000,44.4278,45.2028,42.818,42.977,740687.88777129,0
+CRC.US,D,20220914,000000,43.5136,44.7458,43.5136,44.716,705204.93538467,0
+CRC.US,D,20220915,000000,43.8217,44.4228,43.0516,43.6428,778506.58230854,0
+CRC.US,D,20220916,000000,43.4341,43.7322,41.9784,43.0267,1720793.8745653,0
+CRC.US,D,20220919,000000,41.9138,43.7422,41.7349,42.9969,615703.03980034,0
+CRC.US,D,20220920,000000,42.4305,42.6491,41.3275,42.0728,630205.57324835,0
+CRC.US,D,20220921,000000,42.9671,42.9671,40.9698,40.9996,427856.43679295,0
+CRC.US,D,20220922,000000,41.6157,42.1523,39.9761,39.996,513204.11281769,0
+CRC.US,D,20220923,000000,38.4061,38.4657,36.846,37.3826,887311.30865176,0
+CRC.US,D,20220926,000000,36.9453,37.6608,35.8722,35.9119,784160.26580801,0
+CRC.US,D,20220927,000000,36.4286,37.2931,36.1007,36.5975,587104.53896586,0
+CRC.US,D,20220928,000000,37.0248,38.9029,36.6472,38.7737,632789.88425345,0
+CRC.US,D,20220929,000000,38.1378,38.4657,36.9006,38.3862,390390.97168046,0
+CRC.US,D,20220930,000000,37.8595,38.9625,37.8297,38.1874,759830.70861981,0
+CRC.US,D,20221003,000000,39.7475,40.7387,39.6879,40.2444,991834.00877742,0
+CRC.US,D,20221004,000000,40.93,41.884,40.5822,41.6654,973885.72732261,0
+CRC.US,D,20221005,000000,41.566,42.8677,40.5326,42.51,391690.17164447,0
+CRC.US,D,20221006,000000,42.1622,43.4441,42.0728,42.5696,561849.13827116,0
+CRC.US,D,20221007,000000,42.9174,43.1857,41.6455,42.2019,1612809.3248066,0
+CRC.US,D,20221010,000000,42.4106,42.6789,40.5624,41.5859,1193854.0682474,0
+CRC.US,D,20221011,000000,40.4531,41.5163,39.0619,40.5027,697726.73636641,0
+CRC.US,D,20221012,000000,39.8668,41.2679,39.0023,40.9002,469643.17583686,0
+CRC.US,D,20221013,000000,40.2643,42.7783,39.678,42.7485,538018.73149516,0
+CRC.US,D,20221014,000000,41.9635,42.2019,39.3997,39.7475,631426.27778464,0
+CRC.US,D,20221017,000000,40.4829,41.089,40.2742,40.5425,683100.42166699,0
+CRC.US,D,20221018,000000,41.3176,41.9138,39.5786,40.9002,625157.71343465,0
+CRC.US,D,20221019,000000,40.8605,42.51,40.8605,42.2616,554472.58076829,0
+CRC.US,D,20221020,000000,43.3646,43.9409,42.2119,42.3311,523755.70973687,0
+CRC.US,D,20221021,000000,43.0665,43.8217,42.2318,43.7422,413984.88582165,0
+CRC.US,D,20221024,000000,43.5732,44.6067,43.1857,43.2553,539402.46499672,0
+CRC.US,D,20221025,000000,43.0118,43.6229,42.3808,43.5832,791717.96660564,0
+CRC.US,D,20221026,000000,44.1496,45.2029,43.762,44.1695,591970.24913317,0
+CRC.US,D,20221027,000000,45.2029,45.7097,43.7322,43.8614,700306.01561332,0
+CRC.US,D,20221028,000000,44.5272,44.6663,42.7584,43.3546,382629.98785206,0
+CRC.US,D,20221031,000000,42.977,45.0737,42.977,44.8253,630187.45891887,0
+CRC.US,D,20221101,000000,45.9084,46.0376,44.4278,44.9743,614423.96686907,0
+CRC.US,D,20221102,000000,44.6961,46.2065,43.5832,43.9508,608761.22620486,0
+CRC.US,D,20221103,000000,46.1469,47.4887,44.2788,46.2761,1194811.1086546,0
+CRC.US,D,20221104,000000,46.9518,48.5715,46.7431,48.5019,924121.63884824,0
+CRC.US,D,20221107,000000,48.6907,49.2174,47.4486,48.333,531570.03020206,0
+CRC.US,D,20221108,000000,48.1939,48.4324,47.2946,47.7169,552969.09142186,0
+CRC.US,D,20221109,000000,46.5245,46.6541,45.1731,45.2824,600612.79699602,0
+CRC.US,D,20221110,000000,46.3158,46.9816,45.814,46.1568,682898.14498785,0
+CRC.US,D,20221111,000000,47.5977,47.8958,46.7679,47.8262,902949.00674687,0
+CRC.US,D,20221114,000000,47.4685,48.3628,46.3158,46.3456,599307.55892219,0
+CRC.US,D,20221115,000000,47.2598,47.7616,45.809,46.9816,651544.2533699,0
+CRC.US,D,20221116,000000,46.286,46.8425,45.0041,46.0972,625216.08182962,0
+CRC.US,D,20221117,000000,45.2824,46.3351,45.0041,45.7693,481279.61982127,0
+CRC.US,D,20221118,000000,44.7557,45.66,43.3944,45.4116,522367.95082876,0
+CRC.US,D,20221121,000000,44.2191,44.7806,42.7137,44.1595,677075.39441327,0
+CRC.US,D,20221122,000000,45.1035,45.9084,44.5769,45.8587,454657.59360285,0
+CRC.US,D,20221123,000000,45.1631,45.7693,44.1695,44.2986,614187.47423426,0
+CRC.US,D,20221125,000000,45.024,47.0313,45.0141,45.968,324293.79612946,0
+CRC.US,D,20221128,000000,44.6762,45.1681,44.1893,44.2489,454867.92109509,0
+CRC.US,D,20221129,000000,45.0439,45.501,44.09,44.398,710811.32035719,0
+CRC.US,D,20221130,000000,45.15,45.43,44.17,45.38,540367,0
+CRC.US,D,20221201,000000,46.05,46.19,44.64,44.69,341903,0
+CRC.US,D,20221202,000000,44.48,45.5,44.405,44.65,588477,0
+CRC.US,D,20221205,000000,45.25,45.94,42.91,43.25,687434,0
+CRC.US,D,20221206,000000,43.17,43.46,41.65,42.19,533834,0
+CRC.US,D,20221207,000000,42.54,43.535,41.07,41.29,860222,0
+CRC.US,D,20221208,000000,42.22,42.48,40.33,40.69,615747,0
+CRC.US,D,20221209,000000,40.81,41.13,39.95,40.34,702149,0
+CRC.US,D,20221212,000000,40.74,42.26,40.44,42.14,662150,0
+CRC.US,D,20221213,000000,43.4,43.73,42.48,43.23,684741,0
+CRC.US,D,20221214,000000,43.69,44.09,43,43.15,519193,0
+CRC.US,D,20221215,000000,42.87,43.45,42.17,43.32,524072,0
+CRC.US,D,20221216,000000,41.98,43.32,41.59,43.17,1602272,0
+CRC.US,D,20221219,000000,43.94,44.14,41.8,42.11,522413,0
+CRC.US,D,20221220,000000,41.87,42.84,41.71,42.38,322673,0
+CRC.US,D,20221221,000000,43.4,43.55,42.66,43.26,423584,0
+CRC.US,D,20221222,000000,43.17,43.17,41.16,41.79,750986,0
+CRC.US,D,20221223,000000,42.24,43.56,42.025,43.5,714472,0
+CRC.US,D,20221227,000000,43.64,43.77,43.03,43.7,375063,0
+CRC.US,D,20221228,000000,43.61,43.61,41.97,42.06,424477,0
+CRC.US,D,20221229,000000,41.92,43.48,41.63,43.35,331251,0
+CRC.US,D,20221230,000000,43.13,43.57,42.91,43.51,382391,0
+CRC.US,D,20230103,000000,43.41,43.965,41.09,41.47,580058,0
+CRC.US,D,20230104,000000,40.72,41.67,40.72,40.95,429820,0
+CRC.US,D,20230105,000000,40.95,41.5,40.18,41.06,479624,0
+CRC.US,D,20230106,000000,41.71,42.71,41.44,42.08,354334,0
+CRC.US,D,20230109,000000,42.81,43.51,42.56,42.99,554796,0
+CRC.US,D,20230110,000000,43.2,43.25,42.2,42.94,541532,0
+CRC.US,D,20230111,000000,43.19,43.56,42.81,43.42,675990,0
+CRC.US,D,20230112,000000,43.67,45.16,43.46,44.93,885233,0
+CRC.US,D,20230113,000000,44.96,45.91,44.3,45.64,1503362,0
+CRC.US,D,20230117,000000,45.69,46.66,45.67,46.19,564588,0
+CRC.US,D,20230118,000000,46.49,47.665,45.45,45.49,785465,0
+CRC.US,D,20230119,000000,45.16,47.275,45,46.96,967978,0
+CRC.US,D,20230120,000000,47.46,47.835,46.39,47.32,665731,0
+CRC.US,D,20230123,000000,47.52,48.19,46.76,47.19,793137,0
+CRC.US,D,20230124,000000,46.96,47.82,46.59,47.2,742513,0
+CRC.US,D,20230125,000000,46.99,47.389,46.02,47.04,713981,0
+CRC.US,D,20230126,000000,47.37,48.16,47.02,47.83,459784,0
+CRC.US,D,20230127,000000,47.3,47.3,42.36,43.16,2261189,0
+CRC.US,D,20230130,000000,42.42,43.545,42.29,42.5,1083099,0
+CRC.US,D,20230131,000000,42.27,42.73,41.37,42.73,1044738,0
+CRC.US,D,20230201,000000,42.27,42.8,41.0301,42.04,691479,0
+CRC.US,D,20230202,000000,42.29,42.29,40.69,41.19,598622,0
+CRC.US,D,20230203,000000,40.92,42.03,40.7,40.77,662072,0
+CRC.US,D,20230206,000000,40.55,41.21,39.92,40.15,606372,0
+CRC.US,D,20230207,000000,40.55,41.51,40.03,41.49,822441,0
+CRC.US,D,20230208,000000,41.49,41.775,40,40.56,1603522,0
+CRC.US,D,20230209,000000,40.77,41.05,39.96,40.4,754328,0
+CRC.US,D,20230210,000000,41.03,42.6,40.89,42.49,812240,0
+CRC.US,D,20230213,000000,42.09,42.21,41.54,41.75,321354,0
+CRC.US,D,20230214,000000,41.28,41.79,40.8,41.4,455480,0
+CRC.US,D,20230215,000000,40.58,41.36,40.01,41.15,636402,0
+CRC.US,D,20230216,000000,40.79,41.85,40.77,40.86,479675,0
+CRC.US,D,20230217,000000,40.36,40.36,39.26,39.57,503446,0
+CRC.US,D,20230221,000000,39.26,39.995,38.68,38.75,687183,0
+CRC.US,D,20230222,000000,38.94,39.48,38.14,38.73,529829,0
+CRC.US,D,20230223,000000,39.43,40.07,38.595,39.61,804171,0
+CRC.US,D,20230224,000000,41,43.64,39.03,42.7,2743785,0
+CRC.US,D,20230227,000000,42.92,43.39,41.755,41.87,1214357,0
+CRC.US,D,20230228,000000,42.29,43.15,41.835,42.2,1139890,0
+CRC.US,D,20230301,000000,41.9,43.075,41.9,42.63,1064629,0
+CRC.US,D,20230302,000000,42.46,43.92,42.18,43.63,941948,0
+CRC.US,D,20230303,000000,42.54,44.415,42.42,43.97,937399,0
+CRC.US,D,20230306,000000,43.77,44.11,43.47,43.68,515868,0
+CRC.US,D,20230307,000000,43.38,43.94,43.15,43.38,447956,0
+CRC.US,D,20230308,000000,43.26,43.7199,42.15,42.33,677778,0
+CRC.US,D,20230309,000000,42.44,42.95,41.57,41.62,583669,0
+CRC.US,D,20230310,000000,41.35,41.69,40.15,40.37,557421,0
+CRC.US,D,20230313,000000,39.18,39.92,38.26,38.83,824259,0
+CRC.US,D,20230314,000000,39.25,40.04,37.66,38.14,998112,0
+CRC.US,D,20230315,000000,36.63,37.26,34.98,36.04,1431364,0
+CRC.US,D,20230316,000000,35.14,36.01,34.02,35.89,1341144,0
+CRC.US,D,20230317,000000,35.99,36.52,35.18,35.32,1651887,0
+CRC.US,D,20230320,000000,35.55,36.59,35.34,36.37,848666,0
+CRC.US,D,20230321,000000,37.15,37.48,36.6,37.05,568266,0
+CRC.US,D,20230322,000000,36.86,37.15,35.9,35.92,573623,0
+CRC.US,D,20230323,000000,36.22,36.895,35.5,36.07,866574,0
+CRC.US,D,20230324,000000,35.5,37.05,35.19,37.04,894233,0
+CRC.US,D,20230327,000000,37.69,38.11,36.91,37.91,637059,0
+CRC.US,D,20230328,000000,37.57,38.411,37.5,38.07,397179,0
+CRC.US,D,20230329,000000,38.59,38.72,38.035,38.53,324992,0
+CRC.US,D,20230330,000000,38.63,38.675,37.95,38.2,397439,0
+CRC.US,D,20230331,000000,38.52,38.87,38.09,38.5,731281,0
+CRC.US,D,20230403,000000,40.3,40.59,39.31,39.8,1286106,0
+CRC.US,D,20230404,000000,39.89,39.89,38.49,39.2,776765,0
+CRC.US,D,20230405,000000,39.16,40.115,38.914,39.79,615788,0
+CRC.US,D,20230406,000000,39.67,39.83,39.19,39.47,530553,0
+CRC.US,D,20230410,000000,39.7,40.13,39.33,39.59,837160,0
+CRC.US,D,20230411,000000,39.89,40.3,39.71,40.13,555443,0
+CRC.US,D,20230412,000000,40.36,40.42,39.67,39.87,523324,0
+CRC.US,D,20230413,000000,39.97,40.925,39.69,40.73,475092,0
+CRC.US,D,20230414,000000,40.87,41.14,40.115,41.13,473425,0
+CRC.US,D,20230417,000000,41.36,41.43,39.86,40.16,510902,0
+CRC.US,D,20230418,000000,40.06,40.82,39.87,40.81,298056,0
+CRC.US,D,20230419,000000,40.2,40.42,39.45,40.01,460109,0
+CRC.US,D,20230420,000000,39.5,39.72,39.22,39.4,465034,0
+CRC.US,D,20230421,000000,39.48,39.645,38.95,39.52,608985,0
+CRC.US,D,20230424,000000,39.28,40.506,39.12,40.23,377781,0
+CRC.US,D,20230425,000000,39.63,39.86,38.785,39,291985,0
+CRC.US,D,20230426,000000,38.69,39.445,38.56,38.9,335260,0
+CRC.US,D,20230427,000000,38.9,39.52,38.5,39.3,371341,0
+CRC.US,D,20230428,000000,39.3,40.98,39.15,40.5,626014,0
+CRC.US,D,20230501,000000,39.8,40.68,39.8,40.23,809101,0
+CRC.US,D,20230502,000000,40.32,41.7,39.29,40.22,856510,0
+CRC.US,D,20230503,000000,39.52,39.89,38.56,38.92,788624,0
+CRC.US,D,20230504,000000,39.06,39.44,37.71,38.42,444053,0
+CRC.US,D,20230505,000000,39.68,40.085,39.08,39.25,637637,0
+CRC.US,D,20230508,000000,39.91,40.47,39.44,39.7,757765,0
+CRC.US,D,20230509,000000,39.46,40,39.26,39.71,994571,0
+CRC.US,D,20230510,000000,40.04,40.11,39.32,39.71,749966,0
+CRC.US,D,20230511,000000,39.11,39.5,38.88,39.41,501693,0
+CRC.US,D,20230512,000000,39.67,39.8,38.865,39.23,449614,0
+CRC.US,D,20230515,000000,39.62,40.05,39.11,39.83,574879,0
+CRC.US,D,20230516,000000,39.65,39.93,38.63,38.65,358716,0
+CRC.US,D,20230517,000000,39.17,39.55,38.59,39.4,456217,0
+CRC.US,D,20230518,000000,39.02,39.8,38.735,39.77,308173,0
+CRC.US,D,20230519,000000,40.2,40.24,39.15,39.24,546306,0
+CRC.US,D,20230522,000000,39.33,40,39.24,39.72,731078,0
+CRC.US,D,20230523,000000,40.1,40.36,39.55,39.59,962774,0
+CRC.US,D,20230524,000000,39.95,40.61,39.66,40.23,1024156,0
+CRC.US,D,20230525,000000,39.52,39.87,39.16,39.75,452795,0
+CRC.US,D,20230526,000000,39.84,40.12,39.2,39.4,604551,0
+CRC.US,D,20230530,000000,38.82,39.39,37.5,38.2,2065073,0
+CRC.US,D,20230531,000000,37.74,37.87,37.21,37.54,926795,0
+CRC.US,D,20230601,000000,37.55,38.58,37.55,37.92,1014102,0
+CRC.US,D,20230602,000000,38.66,39.54,38.49,39.35,1129112,0
+CRC.US,D,20230605,000000,40.96,41.25,40.02,40.43,1674479,0
+CRC.US,D,20230606,000000,39.72,41.315,39.72,41.12,831047,0
+CRC.US,D,20230607,000000,41.38,42.01,41.24,41.63,896476,0
+CRC.US,D,20230608,000000,41.58,41.7,40.11,41.3,840348,0
+CRC.US,D,20230609,000000,41.19,42.05,40.98,41.77,646943,0
+CRC.US,D,20230612,000000,41.07,41.54,40.89,41.26,1122539,0
+CRC.US,D,20230613,000000,41.92,42.69,41.77,41.93,1301796,0
+CRC.US,D,20230614,000000,42.22,42.585,41.73,42.24,1726056,0
+CRC.US,D,20230615,000000,42.56,43.45,42.44,42.8,1286867,0
+CRC.US,D,20230616,000000,43.26,44.34,42.66,44.32,17635364,0
+CRC.US,D,20230620,000000,43.76,44.18,42.95,43.43,2178019,0
+CRC.US,D,20230621,000000,43.56,44.54,43.4,43.64,1099527,0
+CRC.US,D,20230622,000000,42.99,43.29,42.64,43,1143952,0
+CRC.US,D,20230623,000000,42.36,42.72,42.17,42.49,1601145,0
+CRC.US,D,20230626,000000,42.57,43.63,42.57,43.23,876605,0
+CRC.US,D,20230627,000000,42.92,44.525,42.9,44.21,846190,0
+CRC.US,D,20230628,000000,43.88,45.4,43.66,45.14,1100186,0
+CRC.US,D,20230629,000000,45.41,45.93,45.315,45.71,704312,0
+CRC.US,D,20230630,000000,46,46.07,45.29,45.29,607733,0
+CRC.US,D,20230703,000000,45.15,45.76,45.15,45.25,344231,0
+CRC.US,D,20230705,000000,45.52,45.75,44.88,45.29,871158,0
+CRC.US,D,20230706,000000,45.04,45.23,43.66,44.32,524637,0
+CRC.US,D,20230707,000000,44.15,45.59,44.15,45.02,843832,0
+CRC.US,D,20230710,000000,44.94,45.63,44.8021,45.63,720088,0
+CRC.US,D,20230711,000000,45.95,46.72,45.635,46.66,439140,0
+CRC.US,D,20230712,000000,47.06,47.44,46.84,47.14,455246,0
+CRC.US,D,20230713,000000,47.38,48.47,46.985,47.09,810276,0
+CRC.US,D,20230714,000000,46.95,46.95,45.37,45.38,648245,0
+CRC.US,D,20230717,000000,45.45,46.45,45.13,46.21,611649,0
+CRC.US,D,20230718,000000,46.21,47.84,46.195,47.31,1007010,0
+CRC.US,D,20230719,000000,47.3,48.32,47.18,48.12,731069,0
+CRC.US,D,20230720,000000,48.35,49.21,48.17,49.15,773861,0
+CRC.US,D,20230721,000000,49.54,49.54,48.8,49.25,589015,0
+CRC.US,D,20230724,000000,49.72,50.98,49.52,50.68,1073282,0
+CRC.US,D,20230725,000000,50.49,51.71,50.35,51.28,603689,0
+CRC.US,D,20230726,000000,50.75,51.3,50.6,51.07,577799,0
+CRC.US,D,20230727,000000,51.46,52.21,51,51.45,688632,0
+CRC.US,D,20230728,000000,51.75,52.59,51.3,52.58,479249,0
+CRC.US,D,20230731,000000,52.85,53.54,52.8,53.35,721122,0
+CRC.US,D,20230801,000000,52.81,53.07,51.19,51.2,901729,0
+CRC.US,D,20230802,000000,50.94,51.79,50.68,51.26,516462,0
+CRC.US,D,20230803,000000,51.65,52.78,51.11,52.15,443949,0
+CRC.US,D,20230804,000000,52.61,53.94,52.17,53.57,919627,0
+CRC.US,D,20230807,000000,53.54,55.06,53.41,54.72,840316,0
+CRC.US,D,20230808,000000,53.64,55.81,53.59,55.47,991939,0
+CRC.US,D,20230809,000000,55.94,56.71,55.56,56.16,737182,0
+CRC.US,D,20230810,000000,56.19,56.39,54.38,54.81,539184,0
+CRC.US,D,20230811,000000,55.02,56.1247,55.02,56.05,414831,0
+CRC.US,D,20230814,000000,55.89,55.89,54.77,55.59,414469,0
+CRC.US,D,20230815,000000,55.4,55.555,54.49,54.87,439986,0
+CRC.US,D,20230816,000000,55.45,55.625,54.55,54.63,431096,0
+CRC.US,D,20230817,000000,55.55,55.59,54.35,54.62,443580,0
+CRC.US,D,20230818,000000,54,55.38,53.6,55.03,415867,0
+CRC.US,D,20230821,000000,56.05,56.43,55.22,55.81,458852,0
+CRC.US,D,20230822,000000,55.78,55.8,54.975,55.12,303204,0
+CRC.US,D,20230823,000000,54.83,55.505,54.16,55.13,314816,0
+CRC.US,D,20230824,000000,54.73,55.2775,54.53,54.55,554526,0
+CRC.US,D,20230825,000000,55.24,55.66,54.36,55.46,639771,0
+CRC.US,D,20230828,000000,55.82,55.9431,54.86,55.45,557614,0
+CRC.US,D,20230829,000000,55.49,56.09,54.7925,55.69,395901,0
+CRC.US,D,20230830,000000,55.89,56.25,55.6,56.21,404807,0
+CRC.US,D,20230831,000000,56.28,56.6,55.52,55.84,472384,0
+CRC.US,D,20230901,000000,56.62,57.175,56.16,56.88,381557,0
+CRC.US,D,20230905,000000,56.78,57.12,55.75,55.76,563666,0
+CRC.US,D,20230906,000000,55.72,56.46,55.53,55.55,429165,0
+CRC.US,D,20230907,000000,55.56,56.35,55.32,55.94,497518,0
+CRC.US,D,20230908,000000,56.34,57.245,55.94,57,376157,0
+CRC.US,D,20230911,000000,57.19,57.58,55.8001,56.15,555756,0
+CRC.US,D,20230912,000000,56.97,57.4,56.56,57.4,388695,0
+CRC.US,D,20230913,000000,57.5,57.665,56.56,56.99,464631,0
+CRC.US,D,20230914,000000,57.86,58.15,57.6507,58,553433,0
+CRC.US,D,20230915,000000,57.36,57.805,56.8,57.2,3269669,0
+CRC.US,D,20230918,000000,58.04,58.325,56.99,57.26,410235,0
+CRC.US,D,20230919,000000,57.95,58.08,56.92,57.43,387458,0
+CRC.US,D,20230920,000000,57.09,57.585,56.34,56.36,300639,0
+CRC.US,D,20230921,000000,56.38,56.68,55.345,55.41,337445,0
+CRC.US,D,20230922,000000,55.84,56.32,55.21,55.24,265653,0
+CRC.US,D,20230925,000000,55.25,56.68,55,56.63,450936,0
+CRC.US,D,20230926,000000,56.06,56.51,55.54,56.3,441727,0
+CRC.US,D,20230927,000000,57.48,58.44,57.12,57.74,520998,0
+CRC.US,D,20230928,000000,57.42,58.19,57.18,57.83,716148,0
+CRC.US,D,20230929,000000,57.8,57.8,55.71,56.01,1097688,0
+CRC.US,D,20231002,000000,56.16,56.31,53.815,54.4,838953,0
+CRC.US,D,20231003,000000,54.34,54.92,54.01,54.62,452409,0
+CRC.US,D,20231004,000000,53.81,53.84,52.3,52.69,791931,0
+CRC.US,D,20231005,000000,52.23,53.61,52.15,52.5,760368,0
+CRC.US,D,20231006,000000,52.8,54.44,52.8,53.8,600697,0
+CRC.US,D,20231009,000000,55.16,55.63,54.55,55.11,603576,0
+CRC.US,D,20231010,000000,55.01,55.37,54.8006,54.82,448256,0
+CRC.US,D,20231011,000000,54.14,54.98,53.58,54.91,394711,0
+CRC.US,D,20231012,000000,55.32,55.54,54.1,54.47,477169,0
+CRC.US,D,20231013,000000,55.77,55.85,54.62,54.63,368621,0
+CRC.US,D,20231016,000000,55.06,55.55,54.345,55.4,483458,0
+CRC.US,D,20231017,000000,55.37,56.505,55.37,55.58,549512,0
+CRC.US,D,20231018,000000,55.93,55.975,54.635,55.04,1049987,0
+CRC.US,D,20231019,000000,54.47,55.975,54.0353,55.21,657859,0
+CRC.US,D,20231020,000000,55.18,55.235,54.03,54.26,356353,0
+CRC.US,D,20231023,000000,53.48,54.02,53.17,53.48,420567,0
+CRC.US,D,20231024,000000,53.99,53.99,52.93,53.01,234503,0
+CRC.US,D,20231025,000000,52.85,53.275,52.625,53.02,244143,0
+CRC.US,D,20231026,000000,52.53,53.31,51.6,52.99,300359,0
+CRC.US,D,20231027,000000,52.97,52.97,51.665,52.04,465971,0
+CRC.US,D,20231030,000000,52.42,52.93,51.55,52.35,538273,0
+CRC.US,D,20231031,000000,52.52,53.03,51.85,52.59,384790,0
+CRC.US,D,20231101,000000,52.72,53.25,51.92,52.29,481063,0
+CRC.US,D,20231102,000000,52.46,53.125,51.26,52.5,894953,0
+CRC.US,D,20231103,000000,52.5,52.84,51.32,51.85,785663,0
+CRC.US,D,20231106,000000,51.78,51.99,50.71,50.73,530296,0
+CRC.US,D,20231107,000000,49.96,50.39,49.01,50.01,501051,0
+CRC.US,D,20231108,000000,49.92,50.66,49.71,50.12,525235,0
+CRC.US,D,20231109,000000,50.48,51.19,50.29,50.68,565779,0
+CRC.US,D,20231110,000000,51.14,51.505,50.31,50.32,669268,0
+CRC.US,D,20231113,000000,50.46,50.65,50.1,50.38,374472,0
+CRC.US,D,20231114,000000,51.02,52.04,50.795,52.04,425777,0
+CRC.US,D,20231115,000000,51.7,52.84,51.7,51.78,423416,0
+CRC.US,D,20231116,000000,51.46,51.55,50.35,51.28,439946,0
+CRC.US,D,20231117,000000,51.78,52.69,51.68,52.41,489576,0
+CRC.US,D,20231120,000000,52.63,52.85,51.71,51.88,370589,0
+CRC.US,D,20231121,000000,51.76,52.165,51.2,51.6,223752,0
+CRC.US,D,20231122,000000,50.48,51.7,49.79,51.16,345803,0
+CRC.US,D,20231124,000000,50.98,52.43,50.98,51.74,145437,0
+CRC.US,D,20231127,000000,51.27,51.55,50.835,51.49,367436,0
+CRC.US,D,20231128,000000,51.67,52.1,51.365,51.51,208541,0
+CRC.US,D,20231129,000000,51.83,51.89,50.8,51.48,436751,0
+CRC.US,D,20231130,000000,51.57,52.35,50.995,51.21,548385,0
+CRC.US,D,20231201,000000,51.19,52.3,51.19,51.72,457070,0
+CRC.US,D,20231204,000000,51.24,51.6,50.83,51.33,533137,0
+CRC.US,D,20231205,000000,51.43,51.43,50.5,50.57,416128,0
+CRC.US,D,20231206,000000,50.25,50.63,49.16,49.19,483956,0
+CRC.US,D,20231207,000000,49.34,49.65,48.67,49.12,1431509,0
+CRC.US,D,20231208,000000,49.62,50.63,49.47,50.19,552654,0
+CRC.US,D,20231211,000000,49.79,50.69,49.46,50.45,541501,0
+CRC.US,D,20231212,000000,49.88,49.88,48.75,49.04,823207,0
+CRC.US,D,20231213,000000,49.3,50.11,48.59,50.08,963025,0
+CRC.US,D,20231214,000000,51.08,51.56,50.64,51.5,763079,0
+CRC.US,D,20231215,000000,51.48,52.06,51.38,51.97,3462496,0
+CRC.US,D,20231218,000000,52.78,53.25,52.31,52.97,638947,0
+CRC.US,D,20231219,000000,53,54.75,52.8,54.74,651507,0
+CRC.US,D,20231220,000000,55.02,56.07,53.835,54.07,841754,0
+CRC.US,D,20231221,000000,54.28,54.81,53.745,54.73,427321,0
+CRC.US,D,20231222,000000,54.95,55.12,53.89,54.3,498753,0
+CRC.US,D,20231226,000000,54.75,55.88,54.43,55.63,476444,0
+CRC.US,D,20231227,000000,55.55,56.045,55.4,55.87,371889,0
+CRC.US,D,20231228,000000,55.69,55.92,54.9,54.94,362739,0
+CRC.US,D,20231229,000000,54.93,54.98,54.41,54.68,353502,0
+CRC.US,D,20240102,000000,54.84,55.61,53.77,54,573433,0
+CRC.US,D,20240103,000000,53.6,54.62,53,53.97,516056,0
+CRC.US,D,20240104,000000,54.63,54.63,52.08,52.09,624089,0
+CRC.US,D,20240105,000000,51.4,51.7,50.83,51.57,730482,0
+CRC.US,D,20240108,000000,50.74,52.24,50.19,52.05,535944,0
+CRC.US,D,20240109,000000,51.93,51.93,50.62,51.67,632705,0
+CRC.US,D,20240110,000000,51.7,51.96,50.78,51.09,353667,0
+CRC.US,D,20240111,000000,51.17,51.465,50.69,51.26,370344,0
+CRC.US,D,20240112,000000,52.41,52.67,51.38,51.68,338339,0
+CRC.US,D,20240116,000000,51.53,51.99,50.05,50.31,422996,0
+CRC.US,D,20240117,000000,49.6,50.52,49.6,50.11,300858,0
+CRC.US,D,20240118,000000,50.27,50.55,49.63,50.44,433585,0
+CRC.US,D,20240119,000000,50.42,50.67,49.8,50.56,375621,0
+CRC.US,D,20240122,000000,50.54,50.76,50.085,50.54,559754,0
+CRC.US,D,20240123,000000,50.48,50.96,50.11,50.25,468708,0
+CRC.US,D,20240124,000000,50.79,51.15,50.4,51.09,331286,0
+CRC.US,D,20240125,000000,51.68,51.68,50.975,51.53,765368,0
+CRC.US,D,20240126,000000,51.66,51.75,50.444,50.87,317675,0
+CRC.US,D,20240129,000000,50.85,51.16,50.23,51.03,502161,0
+CRC.US,D,20240130,000000,50.39,51.02,50.34,50.69,694987,0
+CRC.US,D,20240131,000000,50.7,50.7,47.65,47.68,894495,0
+CRC.US,D,20240201,000000,48.05,48.54,47.03,47.54,707256,0
+CRC.US,D,20240202,000000,47.35,47.425,46.7,46.81,499571,0
+CRC.US,D,20240205,000000,46.4,46.665,45.7,46.21,382474,0
+CRC.US,D,20240206,000000,46.28,47.4,46.28,47.01,433553,0
+CRC.US,D,20240207,000000,47.25,53.57,47.25,53.22,3412427,0
+CRC.US,D,20240208,000000,53.86,53.86,52.46,53.66,1270496,0
+CRC.US,D,20240209,000000,53.68,54.1299,51.86,52.25,860664,0
+CRC.US,D,20240212,000000,52.98,54.36,52.98,53.53,813766,0
+CRC.US,D,20240213,000000,52.83,53.44,51.76,52.46,728608,0
+CRC.US,D,20240214,000000,52.86,53.1,51.44,52.48,600552,0
+CRC.US,D,20240215,000000,52.7,54.09,52.69,53.93,707972,0
+CRC.US,D,20240216,000000,54.08,54.25,53.37,53.92,474161,0
+CRC.US,D,20240220,000000,53.42,53.7,52.96,53.25,401774,0
+CRC.US,D,20240221,000000,53.59,54.94,53.59,54.71,542955,0
+CRC.US,D,20240222,000000,54.21,54.94,53.9,54.82,430796,0
+CRC.US,D,20240223,000000,54.04,54.385,53.24,54.02,388117,0
+CRC.US,D,20240226,000000,53.78,54.29,53.385,54,469389,0
+CRC.US,D,20240227,000000,54.18,55.01,53.85,55,516411,0
+CRC.US,D,20240228,000000,54,55.59,51.375,52.68,1788107,0
+CRC.US,D,20240229,000000,52.81,53.09,51.94,52.17,1590732,0
+CRC.US,D,20240301,000000,52.36,54.19,52.36,53.96,1881270,0
+CRC.US,D,20240304,000000,54.41,54.62,53.05,53.09,1167834,0
+CRC.US,D,20240305,000000,52.62,53.88,52.62,53.27,631116,0
+CRC.US,D,20240306,000000,53.5,54.11,52.8,53.13,674396,0
+CRC.US,D,20240307,000000,53.35,54.15,48.16,48.85,2460099,0
+CRC.US,D,20240308,000000,49.43,50.05,45.11,48.34,4193600,0
+CRC.US,D,20240311,000000,49.27,52.06,49.23,51.95,3100260,0
+CRC.US,D,20240312,000000,51.83,52.36,51.34,52.09,1522415,0
+CRC.US,D,20240313,000000,52.11,53.685,52.11,53.02,1631250,0
+CRC.US,D,20240314,000000,53.52,54.2,53.115,54.02,1264686,0
+CRC.US,D,20240315,000000,53.91,55.1,53.47,53.98,7710877,0
+CRC.US,D,20240318,000000,53.95,54.32,53.16,53.84,805079,0
+CRC.US,D,20240319,000000,53.82,55,53.82,54.69,673134,0
+CRC.US,D,20240320,000000,54.56,56.22,54.16,56.16,669328,0
+CRC.US,D,20240321,000000,56.31,56.8725,55.895,56.08,681544,0
+CRC.US,D,20240322,000000,55.63,55.63,52.905,53.06,941734,0
+CRC.US,D,20240325,000000,53.32,54.64,53.32,53.99,623787,0
+CRC.US,D,20240326,000000,54.3,54.5764,53.05,53.27,798215,0
+CRC.US,D,20240327,000000,53.25,55.03,53.25,54.93,523950,0
+CRC.US,D,20240328,000000,55.13,55.625,54.64,55.1,772476,0
+CRC.US,D,20240401,000000,55.58,55.58,53.76,53.83,574986,0
+CRC.US,D,20240402,000000,54.01,54.22,52.67,53.28,968512,0
+CRC.US,D,20240403,000000,53.45,53.78,53.22,53.69,612652,0
+CRC.US,D,20240404,000000,53.68,54.815,53.68,54.18,602395,0
+CRC.US,D,20240405,000000,54.6,55,53.99,54.77,864783,0
+CRC.US,D,20240408,000000,54.77,56.03,54.61,55.72,578365,0
+CRC.US,D,20240409,000000,56.07,56.7,55.71,56.66,647391,0
+CRC.US,D,20240410,000000,56.03,57.05,55.925,56.94,824129,0
+CRC.US,D,20240411,000000,56.92,57.125,56.18,56.54,604075,0
+CRC.US,D,20240412,000000,57.24,57.885,55.28,55.79,517413,0
+CRC.US,D,20240415,000000,55.78,56.16,54.53,55,522407,0
+CRC.US,D,20240416,000000,54.62,55.5,53.995,55.13,464764,0
+CRC.US,D,20240417,000000,55.09,55.48,53.65,53.81,510753,0
+CRC.US,D,20240418,000000,54.28,54.77,53.59,53.69,427140,0
+CRC.US,D,20240419,000000,53.43,54.81,53.43,54.46,254955,0
+CRC.US,D,20240422,000000,54.24,55.15,53.63,54.94,484229,0
+CRC.US,D,20240423,000000,55.1,56.29,54.69,55.76,520186,0
+CRC.US,D,20240424,000000,55.58,55.75,54.7,54.93,380730,0
+CRC.US,D,20240425,000000,54.77,55.38,53.784,55.26,341593,0
+CRC.US,D,20240426,000000,55.13,55.28,54.51,54.9,299069,0
+CRC.US,D,20240429,000000,54.91,55.705,54.91,55.54,294442,0
+CRC.US,D,20240430,000000,55.2,55.2,52.79,52.86,487867,0
+CRC.US,D,20240501,000000,52.74,52.805,51.05,51.09,593150,0
+CRC.US,D,20240502,000000,51.44,52.27,51.2199,51.5,491117,0
+CRC.US,D,20240503,000000,51.64,51.87,51.12,51.68,460180,0
+CRC.US,D,20240506,000000,52.1,53.42,51.77,52.69,416437,0
+CRC.US,D,20240507,000000,52.61,53.3,52.52,52.94,416037,0
+CRC.US,D,20240508,000000,54.51,54.51,49.8,50.09,1351556,0
+CRC.US,D,20240509,000000,50.23,51.15,50.11,50.19,742193,0
+CRC.US,D,20240510,000000,50.31,50.77,48.77,48.78,885448,0
+CRC.US,D,20240513,000000,49.03,49.03,47.96,48.22,1064565,0
+CRC.US,D,20240514,000000,48.25,48.59,47.14,47.87,1051503,0
+CRC.US,D,20240515,000000,47.73,48.96,47.41,48.62,906077,0
+CRC.US,D,20240516,000000,48.66,49.59,48.45,49.25,1076997,0
+CRC.US,D,20240517,000000,49.6,49.63,48.98,49.4,761568,0
+CRC.US,D,20240520,000000,49.4,49.925,48.66,48.74,640650,0
+CRC.US,D,20240521,000000,48.58,48.93,47.8,47.91,664225,0
+CRC.US,D,20240522,000000,48,48.145,46.86,47.39,662782,0
+CRC.US,D,20240523,000000,47.42,47.87,46.37,46.73,905203,0
+CRC.US,D,20240524,000000,47.04,47.35,46.775,47.21,617429,0
+CRC.US,D,20240528,000000,47.26,48.6,47.26,47.89,691589,0
+CRC.US,D,20240529,000000,47.79,47.79,46.35,46.38,819006,0
+CRC.US,D,20240530,000000,46.44,47.48,46.44,47.14,714728,0
+CRC.US,D,20240531,000000,46.92,48,46.75,47.35,886080,0
+CRC.US,D,20240603,000000,47.49,47.49,44.71,44.85,738420,0
+CRC.US,D,20240604,000000,44.37,44.38,43.3,43.91,1079362,0
+CRC.US,D,20240605,000000,44.04,44.87,44.04,44.64,778889,0
+CRC.US,D,20240606,000000,45.2,47.43,44.775,47.15,1566540,0
+CRC.US,D,20240607,000000,46.37,47.55,46.25,47.5,958855,0
+CRC.US,D,20240610,000000,47.48,48.05,47.34,47.39,1059361,0
+CRC.US,D,20240611,000000,47.11,47.225,46.02,46.4,833829,0
+CRC.US,D,20240612,000000,47.26,48.88,46.52,48.78,1626681,0
+CRC.US,D,20240613,000000,48.6,49.705,48.32,49.04,1645906,0
+CRC.US,D,20240614,000000,48.98,49.21,48.06,48.73,1066954,0
+CRC.US,D,20240617,000000,48.88,49.8,48.7765,49.76,1081797,0
+CRC.US,D,20240618,000000,49.77,50.95,49.59,50.31,948795,0
+CRC.US,D,20240620,000000,50.41,50.98,49.58,49.62,1285749,0
+CRC.US,D,20240621,000000,49.75,49.76,48.2,48.64,9305478,0
+CRC.US,D,20240624,000000,49.01,51.58,49.01,51.51,910747,0
+CRC.US,D,20240625,000000,51.36,51.58,50.78,51.49,497214,0
+CRC.US,D,20240626,000000,51.49,52.04,50.76,51.72,981573,0
+CRC.US,D,20240627,000000,52.11,52.89,51.93,52.64,1020750,0
+CRC.US,D,20240628,000000,52.99,53.92,52.68,53.22,1499362,0
+CRC.US,D,20240701,000000,53.28,54.12,52.204,52.54,868776,0
+CRC.US,D,20240702,000000,53,53.74,51.75,52.6,695130,0
+CRC.US,D,20240703,000000,52.54,53.24,52.395,52.92,362168,0
+CRC.US,D,20240705,000000,52.83,52.83,51.195,51.32,630812,0
+CRC.US,D,20240708,000000,51.27,51.98,50.96,51.88,441412,0
+CRC.US,D,20240709,000000,51.35,51.81,50.36,50.41,864849,0
+CRC.US,D,20240710,000000,50.3,51.76,50.3,51.72,484419,0
+CRC.US,D,20240711,000000,52.37,53.38,51.45,52.91,633347,0
+CRC.US,D,20240712,000000,52.91,53.35,51.35,51.4,952605,0
+CRC.US,D,20240715,000000,51.94,53.35,51.17,52.19,633535,0
+CRC.US,D,20240716,000000,52.24,53.1,52.22,52.97,556460,0
+CRC.US,D,20240717,000000,53.15,53.85,51.93,51.95,646251,0
+CRC.US,D,20240718,000000,51.71,52.69,51.52,52.27,540283,0
+CRC.US,D,20240719,000000,52.27,52.27,51.21,51.89,550111,0
+CRC.US,D,20240722,000000,51.92,52.05,51.25,51.47,483264,0
+CRC.US,D,20240723,000000,50.96,51.63,50.62,50.99,569310,0
+CRC.US,D,20240724,000000,51.18,51.55,49.79,49.82,504253,0
+CRC.US,D,20240725,000000,49.97,51.04,49.4477,50.38,686410,0
+CRC.US,D,20240726,000000,50.88,51.22,50.07,51.12,631364,0
+CRC.US,D,20240729,000000,51.3,52.05,50.22,50.96,467682,0
+CRC.US,D,20240730,000000,50.66,51.06,49.89,50.26,554434,0
+CRC.US,D,20240731,000000,50.93,52.41,50.93,51.44,821097,0
+CRC.US,D,20240801,000000,51.75,52.1,48.39,48.93,955189,0
+CRC.US,D,20240802,000000,47.83,47.87,46.78,47.4,747641,0
+CRC.US,D,20240805,000000,45.89,45.98,43.93,44,1217630,0
+CRC.US,D,20240806,000000,44.02,44.4,43.09,43.29,1673307,0
+CRC.US,D,20240807,000000,44.59,46.01,44.34,45.71,1254639,0
+CRC.US,D,20240808,000000,46.63,49.34,46.15,48.42,1341532,0
+CRC.US,D,20240809,000000,48.02,48.225,46.82,47.17,780752,0
+CRC.US,D,20240812,000000,47.49,48.13,47.4,47.79,628378,0
+CRC.US,D,20240813,000000,47.79,48.66,47.34,48.59,692834,0
+CRC.US,D,20240814,000000,50.22,50.22,48.7,48.96,738241,0
+CRC.US,D,20240815,000000,49.84,51.06,48.96,50.46,1037325,0
+CRC.US,D,20240816,000000,49.83,50.55,49.62,50.29,872015,0
+CRC.US,D,20240819,000000,50.56,51.36,50.22,50.47,708842,0
+CRC.US,D,20240820,000000,50.36,50.38,49.05,49.49,475461,0
+CRC.US,D,20240821,000000,50.83,52.0299,50.095,51.52,1031773,0
+CRC.US,D,20240822,000000,51.45,52.12,51.26,51.36,537691,0
+CRC.US,D,20240823,000000,52.1,52.5999,51.3,51.85,750917,0
+CRC.US,D,20240826,000000,52.74,53.24,52.09,52.5,465834,0
+CRC.US,D,20240827,000000,52.28,52.555,51.645,52.23,353895,0
+CRC.US,D,20240828,000000,51.69,52.27,51.45,52.15,439125,0
+CRC.US,D,20240829,000000,52.82,53.58,52.3526,53.22,497542,0
+CRC.US,D,20240830,000000,52.23,52.62,51.78,52.47,488452,0
+CRC.US,D,20240903,000000,51.2,51.55,49.62,49.77,617056,0
+CRC.US,D,20240904,000000,50,50.67,48.66,48.92,618854,0
+CRC.US,D,20240905,000000,49.49,49.65,48.67,49.27,686426,0
+CRC.US,D,20240906,000000,49.24,50.01,48.03,48.14,938550,0
+CRC.US,D,20240909,000000,47.82,48.39,47.23,47.69,1089685,0
+CRC.US,D,20240910,000000,47.9,48.24,47.43,47.84,764530,0
+CRC.US,D,20240911,000000,48.1,48.49,46.9,48.4,712945,0
+CRC.US,D,20240912,000000,48.54,49.31,47.81,48.78,546393,0
+CRC.US,D,20240913,000000,49.27,50.44,49.175,49.93,721623,0
+CRC.US,D,20240916,000000,50.42,50.94,49.815,50.9,620238,0
+CRC.US,D,20240917,000000,51.34,53.16,51.19,52.6,855233,0
+CRC.US,D,20240918,000000,52.36,53.37,51.885,52.31,908997,0
+CRC.US,D,20240919,000000,53.72,53.72,52.59,52.76,585056,0
+CRC.US,D,20240920,000000,52.5,53.24,51.44,52.85,2240446,0
+CRC.US,D,20240923,000000,53.04,54.03,52.71,53.44,671279,0
+CRC.US,D,20240924,000000,53.83,54.47,53.11,54.04,786253,0
+CRC.US,D,20240925,000000,53.64,53.875,51.34,51.35,780033,0
+CRC.US,D,20240926,000000,50.67,51.06,49.28,49.76,1560349,0
+CRC.US,D,20240927,000000,50.58,51.98,50.33,51.47,725257,0
+CRC.US,D,20240930,000000,51.06,52.78,50.93,52.47,699987,0
+CRC.US,D,20241001,000000,51.89,53.56,51.54,52.78,732803,0
+CRC.US,D,20241002,000000,53.87,53.87,52.335,52.68,520528,0
+CRC.US,D,20241003,000000,52.63,53.71,52.09,53.64,577956,0
+CRC.US,D,20241004,000000,54.71,54.83,53.5,54.25,496224,0
+CRC.US,D,20241007,000000,54.3,54.87,54.01,54.18,543599,0
+CRC.US,D,20241008,000000,53.37,53.37,51.22,52.58,799476,0
+CRC.US,D,20241009,000000,52.13,52.57,51.23,51.52,505206,0
+CRC.US,D,20241010,000000,51.4,51.9799,51.16,51.84,458628,0
+CRC.US,D,20241011,000000,51.57,54.11,51.54,53.69,788291,0
+CRC.US,D,20241014,000000,52.77,53.22,52.42,53.12,403912,0
+CRC.US,D,20241015,000000,51.31,51.68,50.625,51.03,530678,0
+CRC.US,D,20241016,000000,52.07,52.88,51.8,51.9,1172876,0
+CRC.US,D,20241017,000000,52.05,52.34,51.17,52.32,635071,0
+CRC.US,D,20241018,000000,52.2,52.2,51.25,51.28,621010,0
+CRC.US,D,20241021,000000,51.93,51.93,50.26,50.41,570172,0
+CRC.US,D,20241022,000000,51.25,53.53,50.89,53.46,977047,0
+CRC.US,D,20241023,000000,53.08,53.42,52.01,52.58,513902,0
+CRC.US,D,20241024,000000,53.53,53.69,52.78,53.15,596382,0
+CRC.US,D,20241025,000000,53.44,53.63,52.36,52.44,540815,0
+CRC.US,D,20241028,000000,51.09,52.47,50.69,52.4,467600,0
+CRC.US,D,20241029,000000,51.69,52.585,51.65,52.09,360687,0
+CRC.US,D,20241030,000000,52.06,52.98,52.06,52.32,418851,0
+CRC.US,D,20241031,000000,52.71,52.87,51.9,51.97,599630,0
+CRC.US,D,20241101,000000,52.38,52.89,51.65,51.93,422755,0
+CRC.US,D,20241104,000000,52.4,53.05,52.16,52.86,446437,0
+CRC.US,D,20241105,000000,52.76,53.99,52.59,53.96,619955,0
+CRC.US,D,20241106,000000,55.75,60.41,55.155,56.85,2128381,0
+CRC.US,D,20241107,000000,56.16,57.04,55.89,56.57,1035075,0
+CRC.US,D,20241108,000000,56.59,56.97,55.76,56.93,757792,0
+CRC.US,D,20241111,000000,57.55,59.425,57.09,59.24,890276,0
+CRC.US,D,20241112,000000,59.24,59.95,58.39,58.51,777853,0
+CRC.US,D,20241113,000000,58.44,58.81,57.45,57.48,618118,0
+CRC.US,D,20241114,000000,57.865,58.655,57.51,58.41,508513,0
+CRC.US,D,20241115,000000,58.32,59.37,56.3225,56.57,595351,0
+CRC.US,D,20241118,000000,56.95,57.92,56.65,57.27,426730,0
+CRC.US,D,20241119,000000,56.44,57.68,56.42,57.67,357620,0
+CRC.US,D,20241120,000000,57.75,58.57,57.53,58.16,462948,0
+CRC.US,D,20241121,000000,58.86,59.97,58.6,59.58,585115,0
+CRC.US,D,20241122,000000,59.39,60.08,59.365,59.59,539264,0
+CRC.US,D,20241125,000000,59.18,59.59,57.98,58.05,789674,0
+CRC.US,D,20241126,000000,58.355,58.6,57.3,58.56,572572,0
+CRC.US,D,20241127,000000,58.305,59.5,58.305,58.47,400171,0
+CRC.US,D,20241129,000000,58.81,59.235,58.54,59.16,321419,0
+CRC.US,D,20241202,000000,59.16,59.3805,57.08,57.35,637877,0
+CRC.US,D,20241203,000000,57.56,57.79,56.79,57.33,576818,0
+CRC.US,D,20241204,000000,57.2,57.27,54.81,55.02,486050,0
+CRC.US,D,20241205,000000,54.79,56.105,54.63,55.32,601777,0
+CRC.US,D,20241206,000000,55.32,55.32,52.535,53.6,534747,0
+CRC.US,D,20241209,000000,54.915,57.5,54.67,56.36,812521,0
+CRC.US,D,20241210,000000,56.63,56.63,54.725,54.83,491677,0
+CRC.US,D,20241211,000000,55.68,57,55.2,56.82,699372,0
+CRC.US,D,20241212,000000,56.805,56.82,54.53,55.24,713951,0
+CRC.US,D,20241213,000000,55.335,55.56,54.48,54.92,497742,0
+CRC.US,D,20241216,000000,54.87,54.87,53.19,53.81,552295,0
+CRC.US,D,20241217,000000,53.57,53.61,52.284,53.26,694323,0
+CRC.US,D,20241218,000000,53.3,53.9,50.93,51.17,781656,0
+CRC.US,D,20241219,000000,52.42,52.94,50.65,50.98,825229,0
+CRC.US,D,20241220,000000,50.19,51.4825,49.87,50.56,3532982,0
+CRC.US,D,20241223,000000,51.24,51.43,50.16,50.78,433785,0
+CRC.US,D,20241224,000000,50.8,51.68,50.34,51.5,252048,0
+CRC.US,D,20241226,000000,50.94,51.475,50.5928,51.2,380694,0
+CRC.US,D,20241227,000000,51.01,51.425,49.79,50.23,495778,0
+CRC.US,D,20241230,000000,50.44,51.12,50.11,50.52,481726,0
+CRC.US,D,20241231,000000,50.99,52.76,50.3678,51.89,1003975,0
+CRC.US,D,20250102,000000,52.6,53.42,51.6,52.01,744116,0
+CRC.US,D,20250103,000000,52.335,52.41,51.47,51.94,699024,0
+CRC.US,D,20250106,000000,52.44,53.52,51.945,52.2,611345,0
+CRC.US,D,20250107,000000,52.79,52.91,51.8,52.49,574721,0
+CRC.US,D,20250108,000000,52.35,52.99,51.9,52.63,1936598,0
+CRC.US,D,20250110,000000,53.47,54.02,51.5,52.73,1065399,0
+CRC.US,D,20250113,000000,53.29,54.6,52.875,54.26,927344,0
+CRC.US,D,20250114,000000,53.9,54.67,52.51,53.87,918996,0
+CRC.US,D,20250115,000000,54.11,54.55,53.455,54.1,615702,0
+CRC.US,D,20250116,000000,53.28,54.25,52.56,53.97,511254,0
+CRC.US,D,20250117,000000,53.76,54.265,52.82,53.62,777026,0
+CRC.US,D,20250121,000000,53.96,54.55,53.2975,54.42,972917,0
+CRC.US,D,20250122,000000,54.5,55.06,53.97,54.26,539796,0
+CRC.US,D,20250123,000000,54.47,54.86,53.15,53.26,800031,0
+CRC.US,D,20250124,000000,53.1,53.25,52.02,52.51,443953,0
+CRC.US,D,20250127,000000,51.8,52.98,51.04,51.09,600188,0
+CRC.US,D,20250128,000000,51.335,51.83,50.24,51.09,413862,0
+CRC.US,D,20250129,000000,50.6991,51.5014,50.6991,51,434844,0
+CRC.US,D,20250130,000000,51.524166,51.55,50.52,51.02,337607,0
+CRC.US,D,20250131,000000,51.02,51.02,48.79,49.2,797317,0
+CRC.US,D,20250203,000000,49.52,49.97,48.4,48.53,510297,0
+CRC.US,D,20250204,000000,47.91,49.265,47.87,48.57,536653,0
+CRC.US,D,20250205,000000,48.82,48.82,47.74,48.16,654008,0
+CRC.US,D,20250206,000000,48.365,48.365,47.49,47.95,616032,0
+CRC.US,D,20250207,000000,48.105,48.29,46.86,46.94,560033,0
+CRC.US,D,20250210,000000,47.8,48.59,47.39,48.57,797790,0
+CRC.US,D,20250211,000000,48.91,49.21,48.15,48.21,468563,0
+CRC.US,D,20250212,000000,47.78,47.78,45.77,45.79,626084,0
+CRC.US,D,20250213,000000,45.77,46.39,45.25,46.29,642551,0
+CRC.US,D,20250214,000000,46.56,48.415,46.4747,48.23,1013884,0
+CRC.US,D,20250218,000000,48.24,48.5,47.1,48.24,850833,0
+CRC.US,D,20250219,000000,48.0975,49.12,48.09,48.69,672243,0
+CRC.US,D,20250220,000000,48.54,48.97,48.08,48.78,508309,0
+CRC.US,D,20250221,000000,48.83,48.89,47.24,47.35,725221,0
+CRC.US,D,20250224,000000,47.64,47.64,46.52,46.52,594559,0
+CRC.US,D,20250225,000000,46.49,47.03,45.18,45.52,718749,0
+CRC.US,D,20250226,000000,45.276,45.7,44.71,45.18,534435,0
+CRC.US,D,20250227,000000,45.45,45.45,44.51,44.68,692962,0
+CRC.US,D,20250228,000000,44.44,44.67,43.82,44.62,719239,0
+CRC.US,D,20250303,000000,45.4,45.84,39.17,39.73,1624146,0
+CRC.US,D,20250304,000000,39.31,39.61,38.0187,39.17,1372171,0
+CRC.US,D,20250305,000000,38.17,40.6,38.17,40.27,1316357,0
+CRC.US,D,20250306,000000,39.8,41.43,39.51,40.97,1103704,0
+CRC.US,D,20250307,000000,41.81,42.3643,40.99,41.49,877835,0
+CRC.US,D,20250310,000000,41.42,42.22,41.0392,41.53,980203,0
+CRC.US,D,20250311,000000,41.925,43.37,41.86,42.9,1253097,0
+CRC.US,D,20250312,000000,42.75,43.96,42.61,42.65,1125393,0
+CRC.US,D,20250313,000000,42.26,43.65,41.57,42.05,817192,0
+CRC.US,D,20250314,000000,42.45,43.66,42.45,43.6,780413,0
+CRC.US,D,20250317,000000,43.54,43.54,42.69,43.17,1928145,0
+CRC.US,D,20250318,000000,43.48,43.87,42.96,43.55,1151396,0
+CRC.US,D,20250319,000000,43.79,45.23,43.62,44.82,1035876,0
+CRC.US,D,20250320,000000,44.22,45.225,44.04,44.42,1013628,0
+CRC.US,D,20250321,000000,44,44.52,43.37,43.76,13118301,0
+CRC.US,D,20250324,000000,44.58,44.58,43.61,44.04,810350,0
+CRC.US,D,20250325,000000,44.079,44.515,43.81,43.99,669164,0
+CRC.US,D,20250326,000000,44.51,45.5147,44.22,44.51,576603,0
+CRC.US,D,20250327,000000,44.474,44.56,43.445,44.24,759891,0
+CRC.US,D,20250328,000000,44.17,44.21,43.31,43.83,898592,0
+CRC.US,D,20250331,000000,43.47,44.255,43.1303,43.97,786361,0
+CRC.US,D,20250401,000000,44.065,45.38,43.5,45.31,1024734,0
+CRC.US,D,20250402,000000,44.51,45.65,44.43,45.63,803593,0
+CRC.US,D,20250403,000000,42.0901,42.83,40.3,40.58,618996,0
+CRC.US,D,20250404,000000,38.91,38.98,34.43,34.83,1547552,0
+CRC.US,D,20250407,000000,32.84,35.96,32.33,34.22,1313050,0
+CRC.US,D,20250408,000000,35.185,35.185,31.82,32.4,1268865,0
+CRC.US,D,20250409,000000,31.61,37.17,30.97,36.47,1352688,0
+CRC.US,D,20250410,000000,34.57,35.145,32.735,33.49,855503,0
+CRC.US,D,20250411,000000,33.61,34.475,32.475,34.33,875815,0
+CRC.US,D,20250414,000000,35.03,35.44,33.69,34.39,679609,0
+CRC.US,D,20250415,000000,34.3,34.74,34.0869,34.42,727439,0
+CRC.US,D,20250416,000000,34.485,35.39,34.37,34.63,476460,0
+CRC.US,D,20250417,000000,35.05,36.08,35.03,35.68,528667,0
+CRC.US,D,20250421,000000,35.2,35.39,33.85,34.32,739604,0
+CRC.US,D,20250422,000000,35.22,35.46,34.55,34.99,735180,0
+CRC.US,D,20250423,000000,35.405,36.215,34.56,34.87,632207,0
+CRC.US,D,20250424,000000,35.39,35.7,34.6277,35.36,621020,0
+CRC.US,D,20250425,000000,34.985,35.88,34.83,35.62,884172,0
+CRC.US,D,20250428,000000,35.69,35.935,35.255,35.74,648250,0
+CRC.US,D,20250429,000000,35.29,35.56,34.85,35.22,501355,0
+CRC.US,D,20250430,000000,34.79,35.15,34.09,34.51,852781,0
+CRC.US,D,20250501,000000,34.39,35.7,34.32,35.41,569443,0
+CRC.US,D,20250502,000000,36.27,36.47,35.105,36.22,587945,0
+CRC.US,D,20250505,000000,35.58,35.8232,34.865,34.94,725534,0
+CRC.US,D,20250506,000000,35.8,36.02,35.04,35.51,650174,0
+CRC.US,D,20250507,000000,36.38,38.57,35.93,38.47,1941741,0
+CRC.US,D,20250508,000000,39.28,41.12,38.96,40.71,923796,0
+CRC.US,D,20250509,000000,41.325,41.6095,40.18,40.58,933029,0
+CRC.US,D,20250512,000000,43.23,43.44,41.61,42.16,1110562,0
+CRC.US,D,20250513,000000,42.64,44.11,42.145,43.8,1108875,0
+CRC.US,D,20250514,000000,43.535,44.1,43.34,43.78,807158,0
+CRC.US,D,20250515,000000,42.785,43.17,42.22,43.16,549252,0
+CRC.US,D,20250516,000000,42.94,43.2,42.39,42.6,508897,0
+CRC.US,D,20250519,000000,42.295,43.255,41.645,43.2,1168440,0
+CRC.US,D,20250520,000000,43.36,43.88,43.16,43.36,1377929,0
+CRC.US,D,20250521,000000,43.03,43.4,42.37,42.41,930250,0
+CRC.US,D,20250522,000000,42.19,42.48,41.45,42.25,628305,0
+CRC.US,D,20250523,000000,41.38,42.26,41.13,42.09,441794,0
+CRC.US,D,20250527,000000,42.22,42.83,41.875,42.69,749955,0
+CRC.US,D,20250528,000000,43,43.08,42.39,42.51,582751,0
+CRC.US,D,20250529,000000,42.65,42.88,42.2,42.69,524715,0
+CRC.US,D,20250530,000000,42.97,44.38,42.802,44.17,1852282,0
+CRC.US,D,20250602,000000,45.2,45.54,44.45,44.99,1803093,0
+CRC.US,D,20250603,000000,44.48,46.31,44.45,45.67,1384018,0
+CRC.US,D,20250604,000000,45.82,46.11,44.23,44.29,610644,0
+CRC.US,D,20250605,000000,44.36,44.53,43.75,43.99,763886,0
+CRC.US,D,20250606,000000,44.325,45.165,44.26,44.64,691074,0
+CRC.US,D,20250609,000000,45.04,45.24,44.33,44.76,654776,0
+CRC.US,D,20250610,000000,45.25,46.12,44.9066,45.34,828732,0
+CRC.US,D,20250611,000000,45.48,46.63,45.41,46.21,766740,0
+CRC.US,D,20250612,000000,45.74,46.26,45.5,46.26,519026,0
+CRC.US,D,20250613,000000,47.505,48.05,46.2,47.27,911607,0
+CRC.US,D,20250616,000000,46.745,47.19,46.055,47.1,598725,0
+CRC.US,D,20250617,000000,47.56,47.9229,46.665,47.09,803259,0
+CRC.US,D,20250618,000000,47.47,47.5,45.7,46.05,906307,0
+CRC.US,D,20250620,000000,46.19,46.69,45.57,46.61,2583732,0
+CRC.US,D,20250623,000000,47.7,47.9429,46.01,46.34,1054758,0
+CRC.US,D,20250624,000000,45.53,46.225,45.1,45.73,678342,0
+CRC.US,D,20250625,000000,45.49,45.68,44.92,45.02,494255,0
+CRC.US,D,20250626,000000,45.14,45.71,44.865,45.68,453975,0
+CRC.US,D,20250627,000000,45.68,45.88,45.05,45.67,2097803,0
+CRC.US,D,20250630,000000,45.45,45.97,45.01,45.67,1092972,0
+CRC.US,D,20250701,000000,45.64,47.05,45.295,46.11,1687020,0
+CRC.US,D,20250702,000000,46.31,46.95,45.805,46.8,969043,0
+CRC.US,D,20250703,000000,46.775,47.45,46.72,47.19,453538,0
+CRC.US,D,20250707,000000,46.965,47.45,45.93,46.43,489738,0
+CRC.US,D,20250708,000000,46.385,47.89,46.385,47.39,813873,0
+CRC.US,D,20250709,000000,47.57,47.82,47.115,47.76,923246,0
+CRC.US,D,20250710,000000,47.38,48.3,46.96,48.24,697273,0
+CRC.US,D,20250711,000000,48.145,48.15,47.277,47.85,803638,0
+CRC.US,D,20250714,000000,47.905,48.04,47.295,47.6,467881,0
+CRC.US,D,20250715,000000,48.46,48.6,47.01,47.06,840873,0
+CRC.US,D,20250716,000000,47.125,47.175,46.215,46.61,597428,0
+CRC.US,D,20250717,000000,46.7975,48.18,46.25,48.03,828350,0
+CRC.US,D,20250718,000000,48.3645,53.11,47.81,51.26,2423895,0
+CRC.US,D,20250721,000000,51.53,51.77,48.34,48.36,1383960,0
+CRC.US,D,20250722,000000,48.31,49.54,48.23,48.98,952914,0
+CRC.US,D,20250723,000000,49.27,49.5821,48.55,49.34,1126895,0
+CRC.US,D,20250724,000000,49.14,50.095,48.645,50,898348,0
+CRC.US,D,20250725,000000,50.215,50.26,49.31,49.41,563454,0
+CRC.US,D,20250728,000000,50.475,51.69,50.22,50.93,1094543,0
+CRC.US,D,20250729,000000,51.23,51.23,49.74,50.22,861576,0
+CRC.US,D,20250730,000000,49.835,50.035,48.39,48.76,1085807,0
+CRC.US,D,20250731,000000,47.7088,48.91,47.65,48.18,722363,0
+CRC.US,D,20250801,000000,48.29,48.29,46.09,46.82,778839,0
+CRC.US,D,20250804,000000,46.685,47.4,46.27,47.19,1061445,0
+CRC.US,D,20250805,000000,47.405,48.09,47.045,47.8,1031373,0
+CRC.US,D,20250806,000000,49.835,51.89,48.18,48.79,1508524,0
+CRC.US,D,20250807,000000,49.16,49.91,47,47.12,740405,0
+CRC.US,D,20250808,000000,47.32,48.06,47,47.55,729792,0
+CRC.US,D,20250811,000000,48.11,48.65,47,47.32,877424,0
+CRC.US,D,20250812,000000,47.655,49.075,47.655,48.5,1110765,0
+CRC.US,D,20250813,000000,48.67,49.08,48.16,48.67,750682,0
+CRC.US,D,20250814,000000,48.72,49.01,48.03,48.99,669282,0
+CRC.US,D,20250815,000000,49.27,49.27,48.0104,48.23,705399,0
+CRC.US,D,20250818,000000,48,48.32,47.38,48.26,597943,0
+CRC.US,D,20250819,000000,48.015,48.53,47.16,47.38,1060480,0
+CRC.US,D,20250820,000000,48.08,48.15,47.16,47.72,800233,0
+CRC.US,D,20250821,000000,47.825,48.395,47.045,48.09,646153,0
+CRC.US,D,20250822,000000,48.2,49.97,48.2,49.91,672711,0
+CRC.US,D,20250825,000000,49.91,50.44,49.62,49.9,583354,0
+CRC.US,D,20250826,000000,49.615,50,49.26,49.66,963108,0
+CRC.US,D,20250827,000000,48.805,50.07,48.7,49.86,745066,0
+CRC.US,D,20250828,000000,49.86,49.86,48.86,49.68,691804,0
+CRC.US,D,20250829,000000,49.805,50.055,49.51,49.68,565704,0
+CRC.US,D,20250902,000000,49.78,50.32,49.16,50.01,530319,0
+CRC.US,D,20250903,000000,50.37,50.47,49.13,49.2,1086297,0
+CRC.US,D,20250904,000000,49.14,51.61,49.01,51.55,1483333,0
+CRC.US,D,20250905,000000,50.875,51.03,48.915,49.03,959976,0
+CRC.US,D,20250908,000000,48.84,50.13,48.84,49.52,1025163,0
+CRC.US,D,20250909,000000,50.3,51.54,50.2201,51.05,1161062,0
+CRC.US,D,20250910,000000,51.175,52.97,50.86,52.82,1310007,0
+CRC.US,D,20250911,000000,52.42,52.91,51.85,52.42,855328,0
+CRC.US,D,20250912,000000,52.12,53.75,52.08,53.01,969930,0
+CRC.US,D,20250915,000000,53.72,57.67,53,56.33,2667849,0
+CRC.US,D,20250916,000000,56.995,57.67,55.575,56.07,1598045,0
+CRC.US,D,20250917,000000,55.975,58.41,55.65,57.82,1458480,0
+CRC.US,D,20250918,000000,58.07,58.075,57.115,57.58,1155357,0
+CRC.US,D,20250919,000000,57.42,57.55,54.94,55,2283793,0
+CRC.US,D,20250922,000000,55.01,55.65,54.36,54.74,1167754,0
+CRC.US,D,20250923,000000,55.1,56.88,54.96,55.06,1258467,0
+CRC.US,D,20250924,000000,55.76,56.62,55.41,56.12,955770,0
+CRC.US,D,20250925,000000,56.125,56.55,55.63,56.11,890176,0
+CRC.US,D,20250926,000000,56.04,57.21,55.9,56.44,719420,0
+CRC.US,D,20250929,000000,56.135,56.31,53.58,53.87,853150,0
+CRC.US,D,20250930,000000,53.43,53.77,52.53,53.18,920710,0
+CRC.US,D,20251001,000000,52.53,53.39,52.28,53.2,870843,0
+CRC.US,D,20251002,000000,52.92,53.79,51.89,52.06,665923,0
+CRC.US,D,20251003,000000,52.68,53.68,52.52,52.84,748620,0
+CRC.US,D,20251006,000000,53.6,53.88,52.17,52.17,1079294,0
+CRC.US,D,20251007,000000,51.72,53.62,50.694,53.61,1454747,0
+CRC.US,D,20251008,000000,53.68,53.85,52.59,53.36,1127575,0
+CRC.US,D,20251009,000000,53.37,53.72,51.23,51.92,880503,0
+CRC.US,D,20251010,000000,51.34,51.85,48.71,48.75,1446725,0
+CRC.US,D,20251013,000000,49.925,50.12,48.98,49.78,843367,0
+CRC.US,D,20251014,000000,48.68,49.06,48.06,48.24,916655,0
+CRC.US,D,20251015,000000,48.6461,48.905,47.63,47.94,602804,0
+CRC.US,D,20251016,000000,48.18,48.48,46.62,46.91,776379,0
+CRC.US,D,20251017,000000,47.15,47.38,46.2,47.28,664950,0
+CRC.US,D,20251020,000000,47.405,48.06,46.93,46.99,920634,0
+CRC.US,D,20251021,000000,47.01,47.435,46.28,46.57,747012,0
+CRC.US,D,20251022,000000,46.97,47.43,46.47,46.99,708173,0
+CRC.US,D,20251023,000000,48.31,49.11,48.255,48.59,743825,0
+CRC.US,D,20251024,000000,48.61,48.65,47.46,47.57,536252,0
+CRC.US,D,20251027,000000,47.97,48.24,47.04,47.34,446868,0
+CRC.US,D,20251028,000000,47.09,47.21,46.315,46.92,853603,0
+CRC.US,D,20251029,000000,46.99,47.7,46.35,46.87,769283,0
+CRC.US,D,20251030,000000,46.645,47.575,46.28,46.88,732221,0
+CRC.US,D,20251031,000000,46.9,47.57,46.57,47.17,657476,0
+CRC.US,D,20251103,000000,47.025,47.5,46.13,47.16,736423,0
+CRC.US,D,20251104,000000,46.31,47.205,45.65,46.65,871500,0
+CRC.US,D,20251105,000000,46.2,49.19,45.11,46.27,1922921,0
+CRC.US,D,20251106,000000,46.385,46.9,45.65,46.13,943861,0
+CRC.US,D,20251107,000000,46.295,46.855,45.7,46.17,780189,0
+CRC.US,D,20251110,000000,46.35,47.11,45.6,47.1,856610,0
+CRC.US,D,20251111,000000,47.88,48.76,47.06,48.08,803403,0
+CRC.US,D,20251112,000000,47.71,47.885,47.27,47.71,1105901,0
+CRC.US,D,20251113,000000,48.3,49.55,48.07,48.88,1400724,0
+CRC.US,D,20251114,000000,48.69,49,47.96,48.83,1230013,0
+CRC.US,D,20251117,000000,48.685,48.8,47.22,47.78,1061808,0
+CRC.US,D,20251118,000000,47.17,48.42,46.96,47.98,701814,0
+CRC.US,D,20251119,000000,47.03,47.615,46.4,47.55,749029,0
+CRC.US,D,20251120,000000,48.05,49.03,46,46.12,1060292,0
+CRC.US,D,20251121,000000,46.05,46.94,45.52,46.25,1223681,0
+CRC.US,D,20251124,000000,45.925,46.81,45.39,46.63,578890,0
+CRC.US,D,20251125,000000,46.15,46.64,45.68,46.36,690246,0
+CRC.US,D,20251126,000000,46.61,47.64,46.47,46.9,1212912,0
+CRC.US,D,20251128,000000,46.7,47.83,46.69,47.78,583526,0
+CRC.US,D,20251201,000000,47.38,47.99,47.26,47.31,847310,0
+CRC.US,D,20251202,000000,47.73,47.94,46.54,47.43,652796,0
+CRC.US,D,20251203,000000,47.61,48.1,47.44,47.74,816520,0
+CRC.US,D,20251204,000000,47.71,48.1618,47.4,47.74,596215,0
+CRC.US,D,20251205,000000,47.76,48.735,47.52,47.64,682101,0
+CRC.US,D,20251208,000000,47.285,48.22,46.69,47.26,660419,0
+CRC.US,D,20251209,000000,47.095,47.8,46.97,47.46,576237,0
+CRC.US,D,20251210,000000,47.37,47.91,46.42,47.58,991701,0
+CRC.US,D,20251211,000000,47.015,47.15,46.475,47.14,592159,0
+CRC.US,D,20251212,000000,47.435,48.91,47.3,48.32,730862,0
+CRC.US,D,20251215,000000,48.405,48.53,46.13,46.79,1002816,0
+CRC.US,D,20251216,000000,46.565,46.79,44.6,44.64,882737,0
+CRC.US,D,20251217,000000,45.155,45.68,44.8,45.49,1045991,0
+CRC.US,D,20251218,000000,45.46,45.87,44.03,44.13,1493460,0
+CRC.US,D,20251219,000000,44.305,44.78,43.6,43.6,3183761,0
+CRC.US,D,20251222,000000,44.09,44.91,43.445,43.55,1204542,0
+CRC.US,D,20251223,000000,43.75,44.16,43.245,43.98,830188,0
+CRC.US,D,20251224,000000,43.73,44.38,43.65,44.04,434531,0
+CRC.US,D,20251226,000000,44.1318,44.1318,43.63,44.06,517223,0
+CRC.US,D,20251229,000000,44.35,44.81,44,44.71,638283,0
+CRC.US,D,20251230,000000,44.745,45.23,44.59,44.68,678188,0
+CRC.US,D,20251231,000000,44.775,44.98,44,44.71,903808,0
+CRC.US,D,20260102,000000,44.685,46.47,44.295,46.39,654783,0
+CRC.US,D,20260105,000000,46.39,47.23,44.72,45.52,1041487,0
+CRC.US,D,20260106,000000,45.825,47.2,45.495,46.4,1027856,0
+CRC.US,D,20260107,000000,46.44,46.44,44.5,44.78,751545,0
+CRC.US,D,20260108,000000,44.945,47.47,44.47,46.58,955338,0
+CRC.US,D,20260109,000000,46.415,46.62,45.39,45.54,861858,0
+CRC.US,D,20260112,000000,45.14,46.215,45,45.41,650026,0
+CRC.US,D,20260113,000000,46.19,47.155,46,46.08,746416,0
+CRC.US,D,20260114,000000,46.56,48.54,46.09,48.31,1381245,0
+CRC.US,D,20260115,000000,47.75,48.05,46.39,47.21,658659,0
+CRC.US,D,20260116,000000,46.92,48.66,46.62,47.94,1093275,0
+CRC.US,D,20260120,000000,48.095,48.4,46.78,47.4,1249191,0
+CRC.US,D,20260121,000000,48.28,49.48,48,48.97,1659441,0
+CRC.US,D,20260122,000000,48.705,49.71,48.605,49.51,684750,0
+CRC.US,D,20260123,000000,50.605,51.18,48.82,49.08,709730,0
+CRC.US,D,20260126,000000,49.465,49.83,48.25,49.63,698986,0
+CRC.US,D,20260127,000000,49.79,50.91,49.78,50.68,575845,0
+CRC.US,D,20260128,000000,50.825,51.79,50.69,50.88,1032721,0
+CRC.US,D,20260129,000000,52.36,53.5299,51.455,52.36,926842,0
+CRC.US,D,20260130,000000,51.51,53.58,51.51,53.5,1095245,0
+CRC.US,D,20260202,000000,51.765,53.37,51.37,52.86,1505403,0
+CRC.US,D,20260203,000000,52.935,54.385,52.2,54.24,798113,0
+CRC.US,D,20260204,000000,54.52,56.06,54.52,55.91,985489,0
+CRC.US,D,20260205,000000,55.26,55.65,52.9652,53.88,694421,0
+CRC.US,D,20260206,000000,54.12,55.69,53.94,55.42,555886,0
+CRC.US,D,20260209,000000,55.05,56.09,54.92,55.81,395704,0
+CRC.US,D,20260210,000000,55.25,55.63,54.29,54.8,537847,0
+CRC.US,D,20260211,000000,55.425,56.835,55.425,56.78,546085,0
+CRC.US,D,20260212,000000,56.6,56.64,54.14,55.71,727442,0
+CRC.US,D,20260213,000000,55.515,56.98,55.35,56.92,420535,0
+CRC.US,D,20260217,000000,57.23,57.74,55.3701,56.62,536059,0
+CRC.US,D,20260218,000000,57.6,58.153,57.285,57.94,645382,0
diff --git a/daily/us/nyse stocks/1/csio.us.txt b/daily/us/nyse stocks/1/csio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77d8ce3f88763d997b28657647ff81e5574d6308
--- /dev/null
+++ b/daily/us/nyse stocks/1/csio.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSIO.US,D,20251212,000000,25.18,25.255,25.18,25.255,3534,0
+CSIO.US,D,20251215,000000,25.35,25.45,25.2,25.2725,5567,0
+CSIO.US,D,20251216,000000,25.04,25.07,24.9966,24.9966,56456,0
+CSIO.US,D,20251217,000000,25.0323,25.0323,24.9449,24.9449,290,0
+CSIO.US,D,20251218,000000,25.1,25.1,24.9729,24.9729,52092,0
+CSIO.US,D,20251219,000000,24.97,25.06,24.8687,24.8687,21182,0
+CSIO.US,D,20251222,000000,24.81,24.95,24.81,24.9274,105685,0
+CSIO.US,D,20251223,000000,25.04,25.0438,25.04,25.0438,218,0
+CSIO.US,D,20251229,000000,25.19,25.19,25.1899,25.19,3323,0
+CSIO.US,D,20251230,000000,25.19,25.2087,25.19,25.2087,374,0
+CSIO.US,D,20251231,000000,25.15,25.15,25.04,25.0533,674,0
+CSIO.US,D,20260102,000000,25.22,25.2355,25.1999,25.2355,538,0
+CSIO.US,D,20260105,000000,25.02,25.2393,25.02,25.2393,20159,0
+CSIO.US,D,20260106,000000,25.32,25.3244,25.31,25.3244,479,0
+CSIO.US,D,20260112,000000,25.23,25.3497,25.23,25.3497,219,0
+CSIO.US,D,20260114,000000,25.44,25.44,25.4252,25.4252,445,0
+CSIO.US,D,20260115,000000,25.55,25.55,25.44,25.5009,614,0
+CSIO.US,D,20260116,000000,25.6598,25.66,25.58,25.6407,4204,0
+CSIO.US,D,20260120,000000,25.54,25.5868,25.515,25.515,1101,0
+CSIO.US,D,20260121,000000,25.68,25.7875,25.67,25.7875,1103,0
+CSIO.US,D,20260122,000000,25.89,25.89,25.885,25.885,254,0
+CSIO.US,D,20260123,000000,25.835,25.93,25.835,25.8939,1353,0
+CSIO.US,D,20260126,000000,26.1,26.12,26.0182,26.0182,2227,0
+CSIO.US,D,20260127,000000,26.25,26.3286,26.23,26.3172,15661,0
+CSIO.US,D,20260128,000000,26.42,26.44,26.3154,26.3154,19158,0
+CSIO.US,D,20260129,000000,26.18,26.2765,26.18,26.2765,665,0
+CSIO.US,D,20260202,000000,26.298,26.298,26.2264,26.2264,1297,0
+CSIO.US,D,20260204,000000,26.76,26.79,26.755,26.755,2095,0
+CSIO.US,D,20260206,000000,27.0999,27.0999,26.95,27.0792,1746,0
+CSIO.US,D,20260209,000000,27.185,27.3418,27.185,27.3418,1539,0
+CSIO.US,D,20260210,000000,27.55,27.68,27.53,27.5853,34270,0
+CSIO.US,D,20260211,000000,27.82,27.86,27.79,27.8566,36070,0
+CSIO.US,D,20260212,000000,27.9999,28.0491,27.915,28.005,19228,0
+CSIO.US,D,20260213,000000,28.04,28.33,28.04,28.2514,28532,0
+CSIO.US,D,20260217,000000,28.32,28.35,28.255,28.2821,6258,0
+CSIO.US,D,20260218,000000,28.29,28.29,28.07,28.07,2751,0
diff --git a/daily/us/nyse stocks/1/csw.us.txt b/daily/us/nyse stocks/1/csw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dd787a2f37a111351f223d8b557975f18696982
--- /dev/null
+++ b/daily/us/nyse stocks/1/csw.us.txt	
@@ -0,0 +1,2608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSW.US,D,20151002,000000,29.9631,31.3763,29.2483,31.182,282548,0
+CSW.US,D,20151005,000000,30.9221,31.7032,29.978,31.5126,126361,0
+CSW.US,D,20151006,000000,31.5721,32.6623,29.8191,31.6551,128451,0
+CSW.US,D,20151007,000000,31.6737,31.9068,31.406,31.6004,36920.4,0
+CSW.US,D,20151008,000000,31.6004,31.9068,30.6506,31.0752,36713.9,0
+CSW.US,D,20151009,000000,31.426,33.1165,31.24,32.6822,158753,0
+CSW.US,D,20151012,000000,33.0099,33.3586,32.546,32.8745,69663,0
+CSW.US,D,20151013,000000,32.8745,33.3586,32.8745,33.2636,51296,0
+CSW.US,D,20151014,000000,33.8424,33.8424,32.9803,33.0989,68051,0
+CSW.US,D,20151015,000000,33.0296,33.4928,32.8647,33.2636,76222.5,0
+CSW.US,D,20151016,000000,33.0891,33.716,32.8745,33.3586,49641.4,0
+CSW.US,D,20151019,000000,33.1165,33.2826,32.6425,33.2154,198675,0
+CSW.US,D,20151020,000000,33.2826,33.5214,32.8835,33.1857,61582.7,0
+CSW.US,D,20151021,000000,33.2154,33.8424,32.8934,33.8326,86460.6,0
+CSW.US,D,20151022,000000,33.8424,34.4123,33.3299,33.8424,57087.9,0
+CSW.US,D,20151023,000000,34.6819,34.6819,33.5511,34.2464,61739.7,0
+CSW.US,D,20151026,000000,34.1329,35.7278,34.0854,35.3307,66189.9,0
+CSW.US,D,20151027,000000,35.3495,36.6067,35.0425,35.7771,249765,0
+CSW.US,D,20151028,000000,35.7771,36.5009,33.8513,34.6434,142620,0
+CSW.US,D,20151029,000000,34.6434,35.2931,33.8513,34.5773,93700.6,0
+CSW.US,D,20151030,000000,34.2859,35.4461,33.4928,34.8194,94734.4,0
+CSW.US,D,20151102,000000,34.8094,35.2931,32.9318,34.9052,54434.9,0
+CSW.US,D,20151103,000000,34.7896,34.8094,32.9803,34.5683,55330.1,0
+CSW.US,D,20151104,000000,34.7896,35.2637,34.0854,34.5386,40756.1,0
+CSW.US,D,20151105,000000,34.3836,35.0514,34.0854,34.7598,73844,0
+CSW.US,D,20151106,000000,34.6721,35.1854,34.1329,35.0225,21615.4,0
+CSW.US,D,20151109,000000,34.8674,35.4849,34.3738,34.9052,95530.3,0
+CSW.US,D,20151110,000000,34.9644,35.718,34.6146,35.398,111074,0
+CSW.US,D,20151111,000000,34.7213,35.958,34.7017,35.6409,73739.7,0
+CSW.US,D,20151112,000000,35.5638,36.8387,34.3934,36.5603,64948.5,0
+CSW.US,D,20151113,000000,36.7341,36.9354,35.9676,36.6847,47884.6,0
+CSW.US,D,20151116,000000,36.6947,36.7242,35.9775,36.2017,83256.9,0
+CSW.US,D,20151117,000000,36.1624,36.5208,34.5971,35.6409,70638.2,0
+CSW.US,D,20151118,000000,36.0655,36.0655,34.3244,34.7994,58227,0
+CSW.US,D,20151119,000000,35.07,36.3185,34.1792,35.6123,82220,0
+CSW.US,D,20151120,000000,35.3217,36.7914,35.1559,35.7278,89460.9,0
+CSW.US,D,20151123,000000,35.7278,36.2797,35.1077,35.5048,31956.8,0
+CSW.US,D,20151124,000000,35.7573,35.9204,35.1274,35.5638,42713.4,0
+CSW.US,D,20151125,000000,35.4265,35.8156,35.234,35.4265,32267.7,0
+CSW.US,D,20151127,000000,35.554,35.7474,34.8194,35.7474,5482.07,0
+CSW.US,D,20151130,000000,35.4363,35.5243,34.8194,35.456,29268.4,0
+CSW.US,D,20151201,000000,35.1954,35.388,34.2365,35.3783,8580.55,0
+CSW.US,D,20151202,000000,35.1559,35.4363,34.8575,35.0897,23689.1,0
+CSW.US,D,20151203,000000,35.224,35.6883,35.0325,35.2737,27677.7,0
+CSW.US,D,20151204,000000,35.2737,35.5836,34.8194,35.0514,30303.3,0
+CSW.US,D,20151207,000000,34.9347,38.0872,34.9347,36.036,91734.1,0
+CSW.US,D,20151208,000000,36.0655,36.7044,35.146,36.2986,70906.5,0
+CSW.US,D,20151209,000000,36.4616,36.8862,36.0755,36.3932,64742.9,0
+CSW.US,D,20151210,000000,36.7242,36.7914,36.0755,36.7914,54814.7,0
+CSW.US,D,20151211,000000,36.744,36.744,36.2986,36.7044,49743.7,0
+CSW.US,D,20151214,000000,36.6947,38.6372,35.9064,37.612,226631,0
+CSW.US,D,20151215,000000,37.7386,37.768,36.9062,37.4591,199399,0
+CSW.US,D,20151216,000000,37.5163,37.6406,36.6067,36.9651,279240,0
+CSW.US,D,20151217,000000,37.7188,37.7188,36.5109,36.8467,135274,0
+CSW.US,D,20151218,000000,37.0531,37.612,34.7598,35.7376,772250,0
+CSW.US,D,20151221,000000,36.0952,36.6847,35.0425,36.0555,27198.7,0
+CSW.US,D,20151222,000000,35.9402,36.6947,35.9402,36.2897,51193.7,0
+CSW.US,D,20151223,000000,36.2609,37.545,35.6981,36.2986,47471.5,0
+CSW.US,D,20151224,000000,36.4219,36.9354,35.9972,36.5109,19126.5,0
+CSW.US,D,20151228,000000,36.3185,36.985,35.244,36.8012,69373.5,0
+CSW.US,D,20151229,000000,36.8387,36.8387,34.9347,36.3185,65919.6,0
+CSW.US,D,20151230,000000,36.2215,36.7717,35.3307,35.5787,49525,0
+CSW.US,D,20151231,000000,35.6693,36.8762,34.9743,36.4219,72685.6,0
+CSW.US,D,20160104,000000,36.5009,36.5009,35.797,36.0655,36891.1,0
+CSW.US,D,20160105,000000,36.0172,36.4032,35.554,35.5836,53399.1,0
+CSW.US,D,20160106,000000,35.7771,35.7771,34.2859,34.5971,107000,0
+CSW.US,D,20160107,000000,34.7401,35.5737,34.1329,34.3441,114554,0
+CSW.US,D,20160108,000000,34.0458,35.234,33.9876,34.8674,39127.9,0
+CSW.US,D,20160111,000000,35.244,35.244,34.3836,34.6721,57381.5,0
+CSW.US,D,20160112,000000,34.6434,34.9151,33.6579,34.0458,56143.2,0
+CSW.US,D,20160113,000000,33.9106,34.2859,32.6474,33.6381,60472.9,0
+CSW.US,D,20160114,000000,33.3299,33.6005,31.9462,32.8647,60989.3,0
+CSW.US,D,20160115,000000,32.7304,33.3675,32.3729,33.1364,37290,0
+CSW.US,D,20160119,000000,32.7591,33.0791,31.8011,32.1605,53881.1,0
+CSW.US,D,20160120,000000,31.8782,32.0538,28.9588,31.8782,103877,0
+CSW.US,D,20160121,000000,31.9068,32.8449,31.9068,31.9462,22116.6,0
+CSW.US,D,20160122,000000,31.9068,32.9131,28.9985,32.6337,72370.7,0
+CSW.US,D,20160125,000000,32.3434,33.9481,31.733,32.8745,48185.3,0
+CSW.US,D,20160126,000000,32.8745,32.9704,29.3846,32.9131,53429.5,0
+CSW.US,D,20160127,000000,32.8015,32.8745,32.1704,32.3829,69770.4,0
+CSW.US,D,20160128,000000,32.6919,33.0099,32.0145,32.8647,76502,0
+CSW.US,D,20160129,000000,32.8745,33.1364,31.4358,32.8745,59884.6,0
+CSW.US,D,20160201,000000,32.7115,33.6281,31.7428,33.2636,24260.2,0
+CSW.US,D,20160202,000000,33.3299,33.9106,32.2279,32.7591,18818.6,0
+CSW.US,D,20160203,000000,33.1561,33.3299,31.8585,32.6623,11129.2,0
+CSW.US,D,20160204,000000,32.7788,33.7458,31.9649,32.9408,25486.4,0
+CSW.US,D,20160205,000000,32.6723,33.5214,31.9364,32.3047,27832.6,0
+CSW.US,D,20160208,000000,32.3047,32.7502,29.4133,30.9409,66303.3,0
+CSW.US,D,20160209,000000,30.8353,31.8011,30.0402,30.6704,66557.5,0
+CSW.US,D,20160210,000000,30.8639,32.8254,30.0994,31.2116,50247.9,0
+CSW.US,D,20160211,000000,30.8837,31.8969,29.0182,31.1236,45935.4,0
+CSW.US,D,20160212,000000,31.0181,31.8108,30.9409,31.1335,35918,0
+CSW.US,D,20160216,000000,30.9409,31.2301,28.6782,28.8721,145688,0
+CSW.US,D,20160217,000000,28.9203,29.8781,27.8477,28.4757,120697,0
+CSW.US,D,20160218,000000,28.3783,28.9787,27.8487,28.1847,77031.6,0
+CSW.US,D,20160219,000000,28.1282,28.4956,27.7411,27.8973,64522.2,0
+CSW.US,D,20160222,000000,28.2508,28.6981,26.9197,27.449,134547,0
+CSW.US,D,20160223,000000,27.6424,28.4078,27.6424,28.0405,144160,0
+CSW.US,D,20160224,000000,27.8193,28.4078,27.6818,28.1451,83889.7,0
+CSW.US,D,20160225,000000,28.1451,29.2681,27.3757,28.6499,99986.6,0
+CSW.US,D,20160226,000000,28.5055,29.0467,28.3583,28.5737,36942.7,0
+CSW.US,D,20160229,000000,28.5353,30.4571,28.5353,29.4911,57745,0
+CSW.US,D,20160301,000000,29.6364,30.2556,29.0084,29.4814,61444,0
+CSW.US,D,20160302,000000,29.3944,29.9533,28.0502,28.9985,61273.9,0
+CSW.US,D,20160303,000000,28.9588,29.4044,28.6981,28.9787,39063,0
+CSW.US,D,20160304,000000,29.0567,29.916,28.9588,29.278,26498,0
+CSW.US,D,20160307,000000,29.3152,29.973,28.7651,29.0367,64414.9,0
+CSW.US,D,20160308,000000,28.8622,29.9446,28.8136,28.9885,80142.2,0
+CSW.US,D,20160309,000000,29.2681,29.906,29.1514,29.2681,29212.7,0
+CSW.US,D,20160310,000000,29.4229,30.3722,29.1198,29.278,41191.5,0
+CSW.US,D,20160311,000000,29.2975,30.3712,29.2975,29.9631,28469.5,0
+CSW.US,D,20160314,000000,29.9348,30.8353,29.7331,29.9631,56764.9,0
+CSW.US,D,20160315,000000,30.0215,30.7593,29.5779,29.886,35223.4,0
+CSW.US,D,20160316,000000,29.5683,30.2951,29.355,29.7726,19339.1,0
+CSW.US,D,20160317,000000,29.8584,30.3048,29.4911,30.0994,64596.1,0
+CSW.US,D,20160318,000000,29.9631,30.3424,29.8781,29.973,79133.7,0
+CSW.US,D,20160321,000000,30.2259,30.3235,29.6748,29.886,19362.4,0
+CSW.US,D,20160322,000000,29.8013,30.3633,29.7626,29.9631,77697.8,0
+CSW.US,D,20160323,000000,29.8191,30.3633,29.506,29.916,29391.9,0
+CSW.US,D,20160324,000000,29.9259,30.2655,29.6551,29.9348,49197.9,0
+CSW.US,D,20160328,000000,29.7924,30.3335,29.5386,29.973,37736.6,0
+CSW.US,D,20160329,000000,29.829,30.2753,29.5248,29.7924,59249.7,0
+CSW.US,D,20160330,000000,29.906,30.9893,29.906,30.7977,36555.9,0
+CSW.US,D,20160331,000000,30.9409,31.0279,30.1479,30.4571,50814,0
+CSW.US,D,20160401,000000,30.2951,30.8639,29.9829,30.2062,36185.3,0
+CSW.US,D,20160404,000000,30.1094,30.9805,29.973,30.1578,44558.3,0
+CSW.US,D,20160405,000000,30.07,30.7778,29.4526,29.9348,33828,0
+CSW.US,D,20160406,000000,29.9631,30.9893,29.9631,30.1479,77639.1,0
+CSW.US,D,20160407,000000,30.1677,31.3094,29.6266,30.8639,32258.5,0
+CSW.US,D,20160408,000000,31.0456,31.3271,29.7301,30.5439,35240.6,0
+CSW.US,D,20160411,000000,30.5537,31.0081,29.8584,30.9221,23940.2,0
+CSW.US,D,20160412,000000,30.8255,30.9321,30.216,30.8639,27482.2,0
+CSW.US,D,20160413,000000,30.854,31.1335,30.5833,30.9705,19813,0
+CSW.US,D,20160414,000000,30.9805,31.1146,30.6899,30.9409,11210.2,0
+CSW.US,D,20160415,000000,30.9409,31.2165,30.1726,31.1621,23095.8,0
+CSW.US,D,20160418,000000,30.9981,31.3665,30.8255,31.2301,26220.6,0
+CSW.US,D,20160419,000000,31.2301,31.2698,30.9508,31.105,18884.5,0
+CSW.US,D,20160420,000000,31.0852,31.5622,31.0852,31.4653,67522.5,0
+CSW.US,D,20160421,000000,31.5028,31.5028,30.1094,30.9606,23537.2,0
+CSW.US,D,20160422,000000,30.844,31.2018,30.39,31.0752,31107.2,0
+CSW.US,D,20160425,000000,30.7555,31.182,30.5636,30.8067,45455.4,0
+CSW.US,D,20160426,000000,30.8639,31.426,30.4955,30.844,76942.4,0
+CSW.US,D,20160427,000000,30.8067,31.4358,30.6132,31.105,25027.8,0
+CSW.US,D,20160428,000000,30.7977,31.426,30.7977,31.2499,15733.3,0
+CSW.US,D,20160429,000000,31.3182,31.494,30.9606,31.4842,21585,0
+CSW.US,D,20160502,000000,31.416,31.5028,31.0772,31.2897,30062.3,0
+CSW.US,D,20160503,000000,31.1423,31.4743,30.8837,31.416,35691.2,0
+CSW.US,D,20160504,000000,31.2214,31.5225,31.0456,31.4653,51575.4,0
+CSW.US,D,20160505,000000,31.5324,31.5324,31.1523,31.3763,25482.4,0
+CSW.US,D,20160506,000000,31.2214,31.426,31.1335,31.3862,24028.3,0
+CSW.US,D,20160509,000000,31.24,31.5225,31.24,31.3094,39434.7,0
+CSW.US,D,20160510,000000,31.5126,31.5126,31.3665,31.4743,42875.4,0
+CSW.US,D,20160511,000000,31.5324,31.9068,31.416,31.7527,23824.8,0
+CSW.US,D,20160512,000000,31.9068,31.9068,30.7877,30.854,18880.4,0
+CSW.US,D,20160513,000000,30.9981,31.8921,30.7778,31.8585,37362.9,0
+CSW.US,D,20160516,000000,31.8684,32.3236,31.494,31.9364,34684.7,0
+CSW.US,D,20160517,000000,31.0802,31.8485,31.0802,31.2698,33394.7,0
+CSW.US,D,20160518,000000,31.095,31.6184,30.9705,31.1918,42670.8,0
+CSW.US,D,20160519,000000,31.0181,31.6274,30.4471,31.2301,38181.1,0
+CSW.US,D,20160520,000000,31.3271,31.8485,30.844,31.4358,33347.1,0
+CSW.US,D,20160523,000000,31.3468,31.8386,31.095,31.5028,32034.8,0
+CSW.US,D,20160524,000000,31.416,32.3829,31.3271,32.285,46424.5,0
+CSW.US,D,20160525,000000,32.1704,33.5808,31.7527,32.769,47927.1,0
+CSW.US,D,20160526,000000,32.9318,33.2736,32.0826,32.6238,32766.9,0
+CSW.US,D,20160527,000000,32.6238,33.3871,32.6238,33.166,30332.6,0
+CSW.US,D,20160531,000000,33.0199,33.3586,32.0048,32.3335,97776.2,0
+CSW.US,D,20160601,000000,32.3434,32.8983,32.218,32.7304,38940.5,0
+CSW.US,D,20160602,000000,32.605,33.0099,32.1211,32.7205,30003.5,0
+CSW.US,D,20160603,000000,32.8064,33.1857,31.5028,32.8164,53577.3,0
+CSW.US,D,20160606,000000,32.3908,33.4928,32.208,33.3299,83740.9,0
+CSW.US,D,20160607,000000,33.2055,33.721,32.536,33.3014,72934.7,0
+CSW.US,D,20160608,000000,33.0296,33.6874,32.8303,33.4434,36556.9,0
+CSW.US,D,20160609,000000,33.8908,34.7728,31.3862,32.44,93897,0
+CSW.US,D,20160610,000000,32.2474,32.458,31.6638,32.0145,38949.6,0
+CSW.US,D,20160613,000000,32.0926,32.0926,30.5933,30.9508,126310,0
+CSW.US,D,20160614,000000,31.1621,31.7825,30.9034,31.7032,65665.4,0
+CSW.US,D,20160615,000000,31.6935,32.1408,31.2018,31.8585,66881.5,0
+CSW.US,D,20160616,000000,31.6274,32.449,31.3518,32.2573,77789,0
+CSW.US,D,20160617,000000,32.1023,32.8647,31.426,31.9948,90163.6,0
+CSW.US,D,20160620,000000,32.5951,33.6755,32.5951,33.0394,127039,0
+CSW.US,D,20160621,000000,33.2439,33.2439,29.4044,32.0341,59585.9,0
+CSW.US,D,20160622,000000,32.44,32.7304,31.0181,32.2761,79522.5,0
+CSW.US,D,20160623,000000,32.2949,33.561,31.6184,32.9131,131176,0
+CSW.US,D,20160624,000000,32.363,32.7975,31.0852,31.3468,243648,0
+CSW.US,D,20160627,000000,31.4842,31.4842,29.0367,30.0215,141134,0
+CSW.US,D,20160628,000000,30.1974,30.5735,29.8339,30.0602,83224.5,0
+CSW.US,D,20160629,000000,30.1379,30.6802,29.8584,30.5537,64861.4,0
+CSW.US,D,20160630,000000,30.844,31.5424,30.0253,31.5324,58356.6,0
+CSW.US,D,20160701,000000,31.5324,32.131,30.9705,31.3862,20897.5,0
+CSW.US,D,20160705,000000,32.2229,32.2229,30.7496,31.2116,56569.4,0
+CSW.US,D,20160706,000000,31.1423,31.494,30.7296,30.9981,93519.3,0
+CSW.US,D,20160707,000000,30.854,31.7725,30.6506,31.1721,56337.6,0
+CSW.US,D,20160708,000000,31.3182,32.526,31.3182,32.285,67826.2,0
+CSW.US,D,20160711,000000,32.6337,33.4434,32.5951,32.9408,46808.2,0
+CSW.US,D,20160712,000000,32.9902,33.3586,32.7404,32.9607,120540,0
+CSW.US,D,20160713,000000,32.9803,32.9803,32.2279,32.5752,57126.4,0
+CSW.US,D,20160714,000000,32.7975,33.3871,32.7205,33.1561,145565,0
+CSW.US,D,20160715,000000,33.4434,33.5808,32.5851,33.3486,165531,0
+CSW.US,D,20160718,000000,33.4928,33.4928,33.0444,33.3486,62469.7,0
+CSW.US,D,20160719,000000,33.1857,33.3586,32.9803,33.166,62180.1,0
+CSW.US,D,20160720,000000,32.2426,33.3586,32.2426,33.2826,28327.7,0
+CSW.US,D,20160721,000000,33.1264,33.7071,33.1264,33.2736,337884,0
+CSW.US,D,20160722,000000,33.2342,33.3586,32.3147,32.7788,34436.6,0
+CSW.US,D,20160725,000000,33.3871,33.6636,32.614,32.9131,92976.6,0
+CSW.US,D,20160726,000000,32.9803,33.4828,32.9803,33.2636,77764.7,0
+CSW.US,D,20160727,000000,33.3092,33.5955,32.9318,33.3486,68820.6,0
+CSW.US,D,20160728,000000,33.6083,33.6083,32.7788,33.0394,88803.7,0
+CSW.US,D,20160729,000000,32.7788,33.0891,32.7404,32.8064,109286,0
+CSW.US,D,20160801,000000,32.8164,32.8835,32.614,32.8402,30650.6,0
+CSW.US,D,20160802,000000,32.8353,33.0989,32.4005,32.6822,102314,0
+CSW.US,D,20160803,000000,32.3908,32.536,32.2279,32.4202,15330.3,0
+CSW.US,D,20160804,000000,32.4301,32.5752,32.1605,32.546,26626.6,0
+CSW.US,D,20160805,000000,32.5851,33.2646,32.5656,32.8835,24212.6,0
+CSW.US,D,20160808,000000,32.9507,32.9507,32.6524,32.9032,18861.2,0
+CSW.US,D,20160809,000000,32.8835,32.8835,32.7017,32.8064,43668.2,0
+CSW.US,D,20160810,000000,32.8548,32.8835,32.6723,32.7877,36039.5,0
+CSW.US,D,20160811,000000,32.7404,32.8835,32.7304,32.8548,41971.2,0
+CSW.US,D,20160812,000000,32.8548,33.0394,32.6822,32.7017,49157.4,0
+CSW.US,D,20160815,000000,32.4202,32.5752,31.582,31.7825,65304.9,0
+CSW.US,D,20160816,000000,31.6835,31.7805,31.0554,31.2214,153979,0
+CSW.US,D,20160817,000000,31.0377,31.2214,30.128,30.216,105772,0
+CSW.US,D,20160818,000000,30.2951,30.2951,29.7431,29.9533,51567.3,0
+CSW.US,D,20160819,000000,29.9533,30.3048,29.916,30.2062,93538.5,0
+CSW.US,D,20160822,000000,30.2062,31.2798,30.1094,30.9321,107122,0
+CSW.US,D,20160823,000000,31.3094,31.3961,30.9321,31.0377,42788.3,0
+CSW.US,D,20160824,000000,31.2214,31.5028,30.7098,31.0081,27754.6,0
+CSW.US,D,20160825,000000,30.854,30.9805,30.5143,30.8157,25916.8,0
+CSW.US,D,20160826,000000,30.9981,31.5324,30.8659,31.0456,42469.3,0
+CSW.US,D,20160829,000000,31.1146,31.406,30.9034,31.2499,101953,0
+CSW.US,D,20160830,000000,31.426,31.5028,31.2301,31.2897,34916.6,0
+CSW.US,D,20160831,000000,31.2698,31.5771,31.095,31.2116,38373.5,0
+CSW.US,D,20160901,000000,31.3094,31.3182,30.9893,31.2499,24538.7,0
+CSW.US,D,20160902,000000,31.4358,31.4763,31.2018,31.3271,37937.1,0
+CSW.US,D,20160906,000000,31.3665,31.426,31.095,31.2018,59260.9,0
+CSW.US,D,20160907,000000,31.24,31.3862,31.0279,31.3094,49861.1,0
+CSW.US,D,20160908,000000,31.2301,31.5324,31.0554,31.3271,85574.6,0
+CSW.US,D,20160909,000000,31.095,31.1918,30.6998,30.8255,91093.2,0
+CSW.US,D,20160912,000000,30.6604,30.8739,30.2853,30.8067,74274.3,0
+CSW.US,D,20160913,000000,30.5833,30.8017,30.3987,30.5735,63974.4,0
+CSW.US,D,20160914,000000,30.6506,30.7877,30.4322,30.7098,53722.1,0
+CSW.US,D,20160915,000000,30.3987,30.7593,30.2853,30.5045,48583.3,0
+CSW.US,D,20160916,000000,30.5537,30.7396,30.3633,30.6998,63500.5,0
+CSW.US,D,20160919,000000,30.7977,31.0279,30.6209,30.9981,56231.2,0
+CSW.US,D,20160920,000000,31.0554,31.2499,30.8837,30.9508,30760.9,0
+CSW.US,D,20160921,000000,31.0652,31.182,30.8837,31.182,129276,0
+CSW.US,D,20160922,000000,31.1423,31.7032,31.0279,31.6737,105607,0
+CSW.US,D,20160923,000000,31.5721,31.8237,31.4653,31.5524,38689.4,0
+CSW.US,D,20160926,000000,31.494,31.7132,31.1721,31.182,22446.7,0
+CSW.US,D,20160927,000000,31.1918,31.426,31.0081,31.182,48523.5,0
+CSW.US,D,20160928,000000,31.2698,31.6835,31.0377,31.426,70952.1,0
+CSW.US,D,20160929,000000,31.5126,31.6274,30.8837,31.0377,59013.8,0
+CSW.US,D,20160930,000000,31.1721,31.733,31.1423,31.2599,37830.7,0
+CSW.US,D,20161003,000000,31.1918,31.3665,30.9508,31.105,16433,0
+CSW.US,D,20161004,000000,31.0652,31.1968,30.6358,30.9221,122873,0
+CSW.US,D,20161005,000000,30.8837,31.3271,30.8837,31.0456,28129.3,0
+CSW.US,D,20161006,000000,30.6852,31.2116,30.6852,31.0852,20239.3,0
+CSW.US,D,20161007,000000,30.9705,31.0151,30.4322,30.6033,32106.7,0
+CSW.US,D,20161010,000000,30.7977,31.0377,30.6998,30.9409,24578.2,0
+CSW.US,D,20161011,000000,30.7977,30.7977,30.5045,30.5537,24766.5,0
+CSW.US,D,20161012,000000,30.6998,30.7496,30.5537,30.6998,11370.1,0
+CSW.US,D,20161013,000000,30.4571,30.7496,30.2655,30.6033,129336,0
+CSW.US,D,20161014,000000,30.7977,30.9893,30.4571,30.6033,52076.7,0
+CSW.US,D,20161017,000000,30.4571,30.5537,30.1677,30.4571,27108.6,0
+CSW.US,D,20161018,000000,30.6033,30.6033,30.3633,30.5045,28047.2,0
+CSW.US,D,20161019,000000,30.6033,30.6033,30.0946,30.3137,23138.3,0
+CSW.US,D,20161020,000000,30.1677,30.4086,29.973,30.1677,16023.9,0
+CSW.US,D,20161021,000000,29.8781,29.8781,29.6847,29.7331,93226.7,0
+CSW.US,D,20161024,000000,29.9259,30.07,29.7331,29.829,18176.7,0
+CSW.US,D,20161025,000000,29.6847,29.8063,29.3451,29.6847,20170.4,0
+CSW.US,D,20161026,000000,29.6364,29.7826,29.3451,29.4911,28997,0
+CSW.US,D,20161027,000000,29.4911,29.5878,29.3451,29.3451,30454.1,0
+CSW.US,D,20161028,000000,29.2975,29.4426,29.1514,29.2975,22574.3,0
+CSW.US,D,20161031,000000,29.0567,30.1193,28.9341,29.9259,147277,0
+CSW.US,D,20161101,000000,29.7826,29.7826,28.9588,28.9588,41826.4,0
+CSW.US,D,20161102,000000,29.1514,29.1514,28.7651,28.8136,48296.7,0
+CSW.US,D,20161103,000000,29.0084,29.0084,28.2805,28.2805,46764.7,0
+CSW.US,D,20161104,000000,28.5254,29.0084,28.3783,28.3783,33882.7,0
+CSW.US,D,20161107,000000,28.8622,29.0567,28.7651,28.8622,40918.1,0
+CSW.US,D,20161108,000000,28.7651,29.3944,28.621,28.8136,59669.9,0
+CSW.US,D,20161109,000000,28.7181,29.1514,28.7181,28.9103,176581,0
+CSW.US,D,20161110,000000,29.199,30.5537,28.5254,29.973,219865,0
+CSW.US,D,20161111,000000,31.3271,33.166,28.9103,32.3908,280172,0
+CSW.US,D,20161114,000000,32.9704,33.5511,32.2002,33.166,231648,0
+CSW.US,D,20161115,000000,33.2154,33.7458,32.8745,33.5511,118865,0
+CSW.US,D,20161116,000000,33.4533,33.7939,33.2636,33.6479,162417,0
+CSW.US,D,20161117,000000,33.4533,34.8575,33.3586,34.276,162426,0
+CSW.US,D,20161118,000000,34.3738,34.6146,34.1329,34.4221,210788,0
+CSW.US,D,20161121,000000,34.3738,34.8575,34.3738,34.8575,58318.2,0
+CSW.US,D,20161122,000000,34.9545,35.0997,34.3244,35.0514,125501,0
+CSW.US,D,20161123,000000,35.0997,35.3407,34.8575,35.244,81355.2,0
+CSW.US,D,20161125,000000,35.388,35.6793,35.2931,35.6309,60990.3,0
+CSW.US,D,20161128,000000,35.6309,35.6309,35.0027,35.146,84321.1,0
+CSW.US,D,20161129,000000,35.2931,35.2931,34.9052,35.0027,94160.3,0
+CSW.US,D,20161130,000000,35.2931,35.534,34.9052,35.2931,183695,0
+CSW.US,D,20161201,000000,35.5836,35.6793,35.388,35.6793,156493,0
+CSW.US,D,20161202,000000,35.7278,35.7821,35.2931,35.3407,118355,0
+CSW.US,D,20161205,000000,35.5836,36.0408,35.388,35.9676,89727.2,0
+CSW.US,D,20161206,000000,36.1624,36.744,35.7771,36.3085,121629,0
+CSW.US,D,20161207,000000,36.6462,37.2743,36.1127,37.0333,130612,0
+CSW.US,D,20161208,000000,37.1776,37.9518,36.9354,37.612,82940.9,0
+CSW.US,D,20161209,000000,37.8066,37.9518,36.6707,37.4686,116653,0
+CSW.US,D,20161212,000000,37.2248,37.5646,36.2609,36.2609,205700,0
+CSW.US,D,20161213,000000,36.5009,36.7509,35.6309,35.7771,194796,0
+CSW.US,D,20161214,000000,35.534,35.6793,35.1954,35.3407,105874,0
+CSW.US,D,20161215,000000,35.388,36.2116,35.3407,35.5836,69178,0
+CSW.US,D,20161216,000000,35.7771,36.4032,35.534,35.7278,292272,0
+CSW.US,D,20161219,000000,35.7278,36.2609,35.5836,35.6793,58512.6,0
+CSW.US,D,20161220,000000,35.7771,36.3085,35.5836,35.7771,101676,0
+CSW.US,D,20161221,000000,35.8256,36.4518,35.534,35.6793,61569.5,0
+CSW.US,D,20161222,000000,35.7278,36.0655,34.8575,34.9545,87780,0
+CSW.US,D,20161223,000000,35.3407,35.388,34.9545,35.244,23371.2,0
+CSW.US,D,20161227,000000,35.1954,35.9154,35.0514,35.2931,64474.6,0
+CSW.US,D,20161228,000000,35.1954,35.9676,35.146,35.8256,99597.8,0
+CSW.US,D,20161229,000000,35.9204,36.1624,35.4363,35.7278,47283.1,0
+CSW.US,D,20161230,000000,35.4363,35.872,35.244,35.6309,59336.8,0
+CSW.US,D,20170103,000000,35.9676,36.4032,35.0514,35.388,59077.6,0
+CSW.US,D,20170104,000000,35.5836,36.0172,35.388,35.872,58490.3,0
+CSW.US,D,20170105,000000,35.6793,35.7278,35.146,35.6793,49088.5,0
+CSW.US,D,20170106,000000,35.7771,35.7771,35.244,35.7278,50311.7,0
+CSW.US,D,20170109,000000,35.534,35.7771,35.0514,35.6309,57444.3,0
+CSW.US,D,20170110,000000,35.534,35.9204,35.388,35.9204,59010.8,0
+CSW.US,D,20170111,000000,35.8256,36.5968,35.6309,36.2609,73225.3,0
+CSW.US,D,20170112,000000,35.872,36.0172,35.0997,35.1954,35682.1,0
+CSW.US,D,20170113,000000,35.4363,36.1127,35.4363,36.1127,48833.4,0
+CSW.US,D,20170117,000000,35.244,35.7771,35.244,35.7278,76569.8,0
+CSW.US,D,20170118,000000,35.7278,36.0172,35.1954,35.9204,120234,0
+CSW.US,D,20170119,000000,35.9204,36.0655,35.8019,35.9676,101877,0
+CSW.US,D,20170120,000000,35.9676,36.3085,35.4849,35.7278,49167.5,0
+CSW.US,D,20170123,000000,35.872,35.872,35.2931,35.4849,26201.3,0
+CSW.US,D,20170124,000000,35.4363,36.3085,35.4363,36.2609,47726.6,0
+CSW.US,D,20170125,000000,36.5009,36.7914,36.3549,36.6947,33025.1,0
+CSW.US,D,20170126,000000,36.8615,37.3237,36.5009,36.5009,47791.4,0
+CSW.US,D,20170127,000000,36.744,36.744,36.0655,36.0655,15939.9,0
+CSW.US,D,20170130,000000,35.872,35.872,34.9545,35.0997,68945.1,0
+CSW.US,D,20170131,000000,34.8823,35.3407,34.7116,35.3407,67315.9,0
+CSW.US,D,20170201,000000,35.4363,35.6793,34.9052,35.0514,65761.6,0
+CSW.US,D,20170202,000000,35.0027,35.0027,34.2809,34.52,75345.6,0
+CSW.US,D,20170203,000000,34.6146,35.0514,34.6146,35.0027,74579.1,0
+CSW.US,D,20170206,000000,35.0027,35.0027,34.6146,34.7598,66768.1,0
+CSW.US,D,20170207,000000,34.6146,34.8575,34.0094,34.6631,99135,0
+CSW.US,D,20170208,000000,34.4221,34.7116,33.9876,34.52,57680.2,0
+CSW.US,D,20170209,000000,34.4716,34.8094,34.3244,34.6631,39483.3,0
+CSW.US,D,20170210,000000,34.8575,35.7771,34.5683,35.4363,79976.1,0
+CSW.US,D,20170213,000000,40.321,40.4644,34.8575,35.872,150754,0
+CSW.US,D,20170214,000000,35.4849,35.8482,35.0027,35.0514,67041.5,0
+CSW.US,D,20170215,000000,34.9545,35.5836,34.1792,35.4849,101109,0
+CSW.US,D,20170216,000000,35.7278,35.7278,35.244,35.6309,38138.6,0
+CSW.US,D,20170217,000000,35.7278,35.7278,35.244,35.534,51071.2,0
+CSW.US,D,20170221,000000,35.5836,35.872,35.4363,35.872,68813.5,0
+CSW.US,D,20170222,000000,35.6309,35.872,35.534,35.7278,37067.3,0
+CSW.US,D,20170223,000000,35.9204,36.0408,35.534,35.6309,40465.5,0
+CSW.US,D,20170224,000000,35.534,35.9204,35.388,35.7771,45568.8,0
+CSW.US,D,20170227,000000,35.9676,36.2116,35.7278,36.2116,43855.6,0
+CSW.US,D,20170228,000000,36.3549,36.3549,35.7278,35.8256,48105.3,0
+CSW.US,D,20170301,000000,36.2116,36.6462,36.0655,36.3549,98973,0
+CSW.US,D,20170302,000000,35.9676,36.1624,35.4363,35.5836,30340.7,0
+CSW.US,D,20170303,000000,35.4849,36.0655,35.0514,35.7278,27769.8,0
+CSW.US,D,20170306,000000,33.7458,35.6793,33.4434,34.9545,69301.6,0
+CSW.US,D,20170307,000000,35.0514,35.244,34.8094,34.9052,60380.8,0
+CSW.US,D,20170308,000000,35.0027,35.0514,34.3738,34.6146,24910.3,0
+CSW.US,D,20170309,000000,34.5683,34.8575,34.2267,34.2267,35451.2,0
+CSW.US,D,20170310,000000,34.4221,34.8094,34.2267,34.6146,29758.5,0
+CSW.US,D,20170313,000000,34.1792,34.52,34.0854,34.3738,51001.3,0
+CSW.US,D,20170314,000000,34.1792,34.7598,34.1329,34.5683,33472.6,0
+CSW.US,D,20170315,000000,34.5683,35.0514,34.5683,34.9052,55187.3,0
+CSW.US,D,20170316,000000,35.0997,35.2931,34.8575,35.0027,45787.6,0
+CSW.US,D,20170317,000000,34.8575,35.6793,34.8331,35.3407,123661,0
+CSW.US,D,20170320,000000,35.2931,35.4363,34.9545,35.2931,30286.1,0
+CSW.US,D,20170321,000000,35.2931,35.2931,34.1792,34.1792,23999,0
+CSW.US,D,20170322,000000,34.1329,34.276,33.6973,34.1792,54073.5,0
+CSW.US,D,20170323,000000,34.276,34.8575,34.1329,34.5683,30933.1,0
+CSW.US,D,20170324,000000,34.7116,34.8575,34.1329,34.276,30572.6,0
+CSW.US,D,20170327,000000,33.7939,34.276,33.5018,33.9876,72463.8,0
+CSW.US,D,20170328,000000,33.8424,34.5683,33.6973,34.4716,34198.6,0
+CSW.US,D,20170329,000000,34.4716,34.52,33.8424,34.4716,30256.7,0
+CSW.US,D,20170330,000000,34.3244,35.6309,34.3244,35.5836,38760.3,0
+CSW.US,D,20170331,000000,35.5836,35.872,35.2931,35.4849,46692.8,0
+CSW.US,D,20170403,000000,35.534,35.534,34.5921,34.7598,67530.6,0
+CSW.US,D,20170404,000000,34.52,34.7352,34.1792,34.4221,63392.2,0
+CSW.US,D,20170405,000000,34.5683,34.6146,33.9391,34.2267,53864.9,0
+CSW.US,D,20170406,000000,34.1792,34.3738,32.9229,34.1329,24402,0
+CSW.US,D,20170407,000000,34.1329,34.2267,33.3586,33.9876,54607.1,0
+CSW.US,D,20170410,000000,34.2267,34.4221,33.8424,34.036,32143.1,0
+CSW.US,D,20170411,000000,33.9876,34.7598,33.9391,34.7116,48381.8,0
+CSW.US,D,20170412,000000,34.5683,34.5683,33.7458,34.036,32868.1,0
+CSW.US,D,20170413,000000,33.9391,34.1792,33.6479,33.7939,30369.1,0
+CSW.US,D,20170417,000000,33.8908,34.036,33.6005,34.036,18845,0
+CSW.US,D,20170418,000000,33.7939,34.2267,33.6005,33.8908,14996.2,0
+CSW.US,D,20170419,000000,33.6005,34.1329,33.6005,34.036,22626.9,0
+CSW.US,D,20170420,000000,34.1329,34.4716,33.7458,34.4221,15697.9,0
+CSW.US,D,20170421,000000,34.52,34.7116,34.036,34.52,30402.5,0
+CSW.US,D,20170424,000000,35.0514,35.0997,34.52,34.6146,17431.4,0
+CSW.US,D,20170425,000000,34.9545,35.0027,34.6631,34.8094,51490.4,0
+CSW.US,D,20170426,000000,34.7688,35.0997,34.7688,35.0027,33397.7,0
+CSW.US,D,20170427,000000,35.146,35.1954,34.7598,34.9052,22381.9,0
+CSW.US,D,20170428,000000,34.8094,34.8094,34.036,34.2267,60496.2,0
+CSW.US,D,20170501,000000,34.3738,34.4716,33.8908,34.4716,34470,0
+CSW.US,D,20170502,000000,34.3738,35.0027,34.3738,34.9052,33457.4,0
+CSW.US,D,20170503,000000,34.7116,34.7598,34.3244,34.6146,34187.5,0
+CSW.US,D,20170504,000000,34.5683,34.7116,33.8908,34.1792,20300,0
+CSW.US,D,20170505,000000,34.036,34.52,33.9391,34.4221,26308.7,0
+CSW.US,D,20170508,000000,34.4221,34.7598,33.9876,34.276,36581.2,0
+CSW.US,D,20170509,000000,34.4221,34.5436,33.6973,34.4716,50486.9,0
+CSW.US,D,20170510,000000,34.3244,34.3738,34.1091,34.2267,44542.1,0
+CSW.US,D,20170511,000000,34.1329,34.7598,33.9391,34.52,29251.2,0
+CSW.US,D,20170512,000000,34.3738,34.4716,33.9876,34.2267,41017.3,0
+CSW.US,D,20170515,000000,33.8138,34.6146,33.8138,34.4221,34248.3,0
+CSW.US,D,20170516,000000,34.5683,34.5683,34.2267,34.52,29086.2,0
+CSW.US,D,20170517,000000,34.1329,34.7116,33.6973,34.3738,153796,0
+CSW.US,D,20170518,000000,34.4716,34.8094,34.1792,34.4716,40935.3,0
+CSW.US,D,20170519,000000,34.6146,35.0027,34.4221,34.4716,48670.4,0
+CSW.US,D,20170522,000000,34.6631,34.9545,34.6631,34.7598,23998,0
+CSW.US,D,20170523,000000,34.9052,34.9545,34.6146,34.7598,15066,0
+CSW.US,D,20170524,000000,35.0027,35.146,34.1329,34.3244,33108.1,0
+CSW.US,D,20170525,000000,34.8094,34.8094,34.0854,34.1792,23616.2,0
+CSW.US,D,20170526,000000,34.2267,34.3738,34.036,34.3738,17291.7,0
+CSW.US,D,20170530,000000,34.1792,34.2267,33.7704,34.1792,20001.3,0
+CSW.US,D,20170531,000000,34.2267,34.3738,33.8424,34.1329,39163.3,0
+CSW.US,D,20170601,000000,34.3244,34.7598,34.1792,34.6631,21801.7,0
+CSW.US,D,20170602,000000,34.7598,35.146,34.7116,34.8094,48615.7,0
+CSW.US,D,20170605,000000,34.7935,34.8094,34.1091,34.276,44323.4,0
+CSW.US,D,20170606,000000,33.9876,35.0027,33.6973,34.8094,100737,0
+CSW.US,D,20170607,000000,34.7598,35.0275,34.2267,34.6146,81279.3,0
+CSW.US,D,20170608,000000,34.6146,35.146,34.1792,35.0027,83965.7,0
+CSW.US,D,20170609,000000,35.0027,35.6793,34.9052,35.4849,245489,0
+CSW.US,D,20170612,000000,35.388,36.1624,35.1954,35.7278,46245.2,0
+CSW.US,D,20170613,000000,37.1301,37.1301,35.388,35.5836,49668.8,0
+CSW.US,D,20170614,000000,36.3549,39.208,35.7771,38.4829,143238,0
+CSW.US,D,20170615,000000,38.4829,39.449,36.4518,36.744,62936.5,0
+CSW.US,D,20170616,000000,36.1624,36.8862,35.7031,35.9676,86892,0
+CSW.US,D,20170619,000000,36.0655,36.3549,35.2931,35.7771,42470.4,0
+CSW.US,D,20170620,000000,35.9204,35.9204,35.244,35.244,28407.7,0
+CSW.US,D,20170621,000000,35.146,35.3407,34.9052,35.244,55020.2,0
+CSW.US,D,20170622,000000,35.244,35.6309,34.9052,35.4849,35763.1,0
+CSW.US,D,20170623,000000,35.534,35.9676,35.244,35.6793,268374,0
+CSW.US,D,20170626,000000,35.9676,36.6462,35.5836,36.3085,55174.1,0
+CSW.US,D,20170627,000000,36.1127,37.0333,35.7771,36.5968,48716.9,0
+CSW.US,D,20170628,000000,36.7914,37.6604,36.6462,37.612,55661.2,0
+CSW.US,D,20170629,000000,37.5163,37.8541,36.7914,37.6604,53566.2,0
+CSW.US,D,20170630,000000,37.6604,37.7581,36.591,37.3711,52043.2,0
+CSW.US,D,20170703,000000,37.7099,38.6756,36.985,37.8066,25633.3,0
+CSW.US,D,20170705,000000,37.8066,38.0475,37.3711,37.9023,62516.3,0
+CSW.US,D,20170706,000000,37.7581,38.0012,37.6604,37.8066,50722.8,0
+CSW.US,D,20170707,000000,38.1938,38.9187,37.9023,38.9187,107810,0
+CSW.US,D,20170710,000000,38.7744,39.208,37.7099,37.7581,73797.4,0
+CSW.US,D,20170711,000000,37.7099,38.2411,37.2248,37.7581,35974.7,0
+CSW.US,D,20170712,000000,37.9518,38.2411,37.5163,38.1443,35225.4,0
+CSW.US,D,20170713,000000,38.0951,38.5807,37.7828,38.4829,27263.5,0
+CSW.US,D,20170714,000000,38.3863,38.9671,38.1443,38.2411,49656.6,0
+CSW.US,D,20170717,000000,38.2411,38.9671,38.0012,38.3376,32144.1,0
+CSW.US,D,20170718,000000,38.2411,38.5317,37.9023,38.0012,35446.1,0
+CSW.US,D,20170719,000000,38.1443,39.0144,37.7581,38.2906,22803.1,0
+CSW.US,D,20170720,000000,38.3376,38.6273,37.9123,38.3376,18774.1,0
+CSW.US,D,20170721,000000,38.6273,38.7744,37.8541,37.9518,65138.9,0
+CSW.US,D,20170724,000000,38.0951,38.9671,37.7581,37.9023,35624.3,0
+CSW.US,D,20170725,000000,38.2411,38.5317,37.7228,38.1938,58331.3,0
+CSW.US,D,20170726,000000,38.0951,38.1938,37.7581,37.8541,31491,0
+CSW.US,D,20170727,000000,37.9023,37.9023,37.4686,37.5646,31132.6,0
+CSW.US,D,20170728,000000,38.2411,38.2411,37.3711,37.5163,29721,0
+CSW.US,D,20170731,000000,37.6604,37.8541,37.2248,37.7581,32195.8,0
+CSW.US,D,20170801,000000,37.9518,38.2906,37.9023,38.1443,24836.4,0
+CSW.US,D,20170802,000000,37.2743,37.7099,37.1301,37.5646,50458.6,0
+CSW.US,D,20170803,000000,37.5163,37.612,37.1301,37.3237,36624.8,0
+CSW.US,D,20170804,000000,37.612,37.6604,36.9601,37.3237,30855.1,0
+CSW.US,D,20170807,000000,37.2248,37.3711,36.5504,36.9354,33627.5,0
+CSW.US,D,20170808,000000,36.8387,37.2743,36.8387,37.1301,57249.9,0
+CSW.US,D,20170809,000000,38.6756,39.1111,36.7914,38.6273,72313,0
+CSW.US,D,20170810,000000,38.5807,38.7251,37.4686,38.1443,59805.6,0
+CSW.US,D,20170811,000000,38.0951,38.5317,37.7099,38.0475,36097.2,0
+CSW.US,D,20170814,000000,38.3376,39.1111,38.0475,39.0629,50922.3,0
+CSW.US,D,20170815,000000,39.1111,39.5466,39.0144,39.1111,55696.6,0
+CSW.US,D,20170816,000000,39.2377,39.4015,38.2411,38.6273,41451.7,0
+CSW.US,D,20170817,000000,38.3376,38.4829,37.7581,37.9023,32547.1,0
+CSW.US,D,20170818,000000,37.7099,38.3376,37.7099,38.0951,28869.5,0
+CSW.US,D,20170821,000000,37.9023,38.1443,37.7581,38.0012,23208.2,0
+CSW.US,D,20170822,000000,38.0951,38.6756,38.0951,38.4829,19234.8,0
+CSW.US,D,20170823,000000,38.1938,38.4829,38.1443,38.3376,22996.5,0
+CSW.US,D,20170824,000000,38.3863,38.6756,37.8066,37.8066,25746.7,0
+CSW.US,D,20170825,000000,37.9518,38.5807,37.8066,38.3863,37591.8,0
+CSW.US,D,20170828,000000,38.6756,39.449,38.4348,39.4015,61559.4,0
+CSW.US,D,20170829,000000,39.0144,39.5951,38.7251,39.4015,29093.2,0
+CSW.US,D,20170830,000000,39.449,40.2241,39.0144,40.1274,56707.2,0
+CSW.US,D,20170831,000000,40.0306,40.5629,40.0306,40.4644,35095.8,0
+CSW.US,D,20170901,000000,40.5134,40.5629,39.9822,40.2717,43635.8,0
+CSW.US,D,20170905,000000,40.3685,40.7082,39.5466,39.5951,69515.2,0
+CSW.US,D,20170906,000000,39.9329,40.1274,39.6918,40.0306,27454.9,0
+CSW.US,D,20170907,000000,40.079,40.321,39.4736,39.8359,46108.5,0
+CSW.US,D,20170908,000000,39.4974,40.4644,39.208,40.2241,52246.8,0
+CSW.US,D,20170911,000000,40.321,40.8049,40.175,40.6104,31917.3,0
+CSW.US,D,20170912,000000,40.6104,40.8049,40.4149,40.7082,19672.2,0
+CSW.US,D,20170913,000000,40.5134,40.9469,38.0951,40.6104,64236.7,0
+CSW.US,D,20170914,000000,40.321,41.045,40.2241,40.7565,34026.5,0
+CSW.US,D,20170915,000000,40.8533,41.3835,40.1274,40.8533,158455,0
+CSW.US,D,20170918,000000,40.9957,42.6892,40.9957,42.157,79037.5,0
+CSW.US,D,20170919,000000,42.2063,42.7603,42.062,42.2547,25841.9,0
+CSW.US,D,20170920,000000,42.3506,43.0299,42.3029,42.3029,44466.1,0
+CSW.US,D,20170921,000000,42.4472,42.5461,40.9718,42.157,30206.1,0
+CSW.US,D,20170922,000000,42.157,42.785,42.157,42.3506,26763.3,0
+CSW.US,D,20170925,000000,42.2547,42.8334,42.062,42.2063,17263.3,0
+CSW.US,D,20170926,000000,42.4472,43.3397,42.4472,42.9311,34741.4,0
+CSW.US,D,20170927,000000,43.2215,43.7043,42.4038,43.3647,53056.8,0
+CSW.US,D,20170928,000000,43.0764,43.5108,42.8087,43.4625,31850.5,0
+CSW.US,D,20170929,000000,43.3174,43.7043,42.8817,42.8817,45489.9,0
+CSW.US,D,20171002,000000,43.0764,43.5108,42.8334,43.5108,38247.9,0
+CSW.US,D,20171003,000000,43.3647,44.5744,43.27,44.2842,109674,0
+CSW.US,D,20171004,000000,44.0908,44.8628,43.8496,44.2369,33895.9,0
+CSW.US,D,20171005,000000,44.1399,46.0745,44.1399,45.2508,86643.9,0
+CSW.US,D,20171006,000000,44.7682,46.2157,44.7682,45.734,135792,0
+CSW.US,D,20171009,000000,45.9292,46.2652,45.5898,45.7832,49360.9,0
+CSW.US,D,20171010,000000,46.0273,47.2342,45.3961,45.4931,82535.9,0
+CSW.US,D,20171011,000000,45.6854,45.8317,45.0347,45.1552,81876.7,0
+CSW.US,D,20171012,000000,45.1068,45.5422,45.0099,45.1552,65418.3,0
+CSW.US,D,20171013,000000,45.4931,45.5898,45.2508,45.3478,45698.4,0
+CSW.US,D,20171016,000000,45.6381,45.8803,45.4891,45.5898,46704.9,0
+CSW.US,D,20171017,000000,45.734,46.5101,45.734,45.8803,42398.5,0
+CSW.US,D,20171018,000000,46.0745,46.7499,45.9048,46.3628,60770.6,0
+CSW.US,D,20171019,000000,46.4114,46.461,45.9292,46.3148,73832.8,0
+CSW.US,D,20171020,000000,46.7499,47.0403,46.5577,46.7499,60804,0
+CSW.US,D,20171023,000000,46.9922,47.0403,46.461,46.7499,41040.6,0
+CSW.US,D,20171024,000000,46.7987,47.5255,46.7987,47.0403,51853.9,0
+CSW.US,D,20171025,000000,46.9922,47.6439,46.5101,47.2824,33656.9,0
+CSW.US,D,20171026,000000,47.4759,47.5255,47.0641,47.2342,37775.1,0
+CSW.US,D,20171027,000000,47.1845,48.2019,47.1354,48.2019,59120.1,0
+CSW.US,D,20171030,000000,48.1525,48.348,46.7018,47.0403,46379.9,0
+CSW.US,D,20171031,000000,47.087,47.9096,47.087,47.4277,50089,0
+CSW.US,D,20171101,000000,47.861,47.9096,47.0403,47.6676,39544,0
+CSW.US,D,20171102,000000,47.7653,48.0558,47.6212,47.7653,30112.9,0
+CSW.US,D,20171103,000000,47.8139,48.0073,47.4277,47.716,53065.9,0
+CSW.US,D,20171106,000000,47.8139,47.958,47.4277,47.5738,18410.6,0
+CSW.US,D,20171107,000000,47.716,47.716,46.5577,46.5577,33162.8,0
+CSW.US,D,20171108,000000,46.5101,46.5101,44.6712,45.4447,48257.2,0
+CSW.US,D,20171109,000000,45.4447,45.7832,44.4777,45.0596,43062.7,0
+CSW.US,D,20171110,000000,45.0099,45.3961,44.5744,44.6712,31471.8,0
+CSW.US,D,20171113,000000,44.6239,45.0099,44.0908,44.2842,38028.2,0
+CSW.US,D,20171114,000000,43.9454,44.7682,43.9454,44.4777,29047.7,0
+CSW.US,D,20171115,000000,44.0908,44.4282,43.7043,43.9454,35835,0
+CSW.US,D,20171116,000000,43.9454,45.8803,43.9454,44.8628,58728.3,0
+CSW.US,D,20171117,000000,44.8628,45.4931,44.5271,45.0099,15949,0
+CSW.US,D,20171120,000000,45.0099,45.6381,45.0099,45.3961,19554.8,0
+CSW.US,D,20171121,000000,45.4447,45.5177,45.1552,45.4447,32023.6,0
+CSW.US,D,20171122,000000,45.4931,45.8317,45.1552,45.1552,20102.6,0
+CSW.US,D,20171124,000000,45.1552,45.4447,45.1068,45.2026,12301.7,0
+CSW.US,D,20171127,000000,45.2026,45.5898,45.0099,45.0596,25829.7,0
+CSW.US,D,20171128,000000,45.2508,45.9292,45.1552,45.4447,64761.2,0
+CSW.US,D,20171129,000000,45.3478,46.9922,45.1068,46.6049,44785.1,0
+CSW.US,D,20171130,000000,46.6524,46.8718,46.4114,46.5101,25126,0
+CSW.US,D,20171201,000000,46.4114,46.4114,44.4777,45.7832,21357.2,0
+CSW.US,D,20171204,000000,46.3148,47.087,45.8317,45.978,29833.4,0
+CSW.US,D,20171205,000000,46.122,46.122,45.5898,46.0273,21358.2,0
+CSW.US,D,20171206,000000,45.7832,45.7832,44.6081,45.3961,26668.1,0
+CSW.US,D,20171207,000000,45.2508,45.8317,44.1399,45.5898,98859.6,0
+CSW.US,D,20171208,000000,45.8317,45.9292,44.9853,45.2026,17077,0
+CSW.US,D,20171211,000000,45.1552,45.3961,43.9937,44.381,41332.2,0
+CSW.US,D,20171212,000000,44.4777,45.4447,44.4777,45.1068,42082.5,0
+CSW.US,D,20171213,000000,45.1552,46.1675,45.1552,46.0273,30650.6,0
+CSW.US,D,20171214,000000,45.978,45.978,44.5271,44.6712,40663.9,0
+CSW.US,D,20171215,000000,44.6712,46.2157,44.6712,45.6381,76043.3,0
+CSW.US,D,20171218,000000,46.0745,46.4114,45.6854,46.122,16139.4,0
+CSW.US,D,20171219,000000,46.122,46.122,45.1068,45.5422,33585,0
+CSW.US,D,20171220,000000,45.5422,45.734,44.6239,45.0099,39202.8,0
+CSW.US,D,20171221,000000,44.9123,45.4447,44.5744,44.6239,19490,0
+CSW.US,D,20171222,000000,44.7682,44.7682,44.0421,44.0908,18013.6,0
+CSW.US,D,20171226,000000,44.1884,44.4777,43.898,44.2842,33202.3,0
+CSW.US,D,20171227,000000,44.8165,45.4931,43.9937,44.0421,15679.7,0
+CSW.US,D,20171228,000000,44.1399,44.6712,43.7043,44.6239,25585.7,0
+CSW.US,D,20171229,000000,44.6712,44.9617,44.3334,44.4282,31443.4,0
+CSW.US,D,20180102,000000,44.6712,44.6712,43.898,44.5271,28319.6,0
+CSW.US,D,20180103,000000,44.381,45.0596,43.9127,44.4282,18093.6,0
+CSW.US,D,20180104,000000,44.4777,44.9123,44.2369,44.381,16705.4,0
+CSW.US,D,20180105,000000,44.4282,44.7443,44.1884,44.4777,27969.3,0
+CSW.US,D,20180108,000000,44.381,44.8165,43.8406,44.4777,21304.5,0
+CSW.US,D,20180109,000000,44.4777,44.8628,44.2842,44.381,21568.8,0
+CSW.US,D,20180110,000000,44.2842,44.6239,43.8021,44.4777,20571.4,0
+CSW.US,D,20180111,000000,44.5744,46.0745,44.5744,45.5422,30437.9,0
+CSW.US,D,20180112,000000,45.734,46.8479,45.5898,46.6049,23221.3,0
+CSW.US,D,20180116,000000,46.7987,47.4759,46.1675,46.4114,66911.9,0
+CSW.US,D,20180117,000000,46.6524,47.2824,45.4931,47.2824,30551.3,0
+CSW.US,D,20180118,000000,47.2824,47.2824,46.0745,46.8963,34190.5,0
+CSW.US,D,20180119,000000,46.8479,47.5738,45.4447,47.4759,40737.8,0
+CSW.US,D,20180122,000000,47.2824,47.2824,46.5577,46.7018,24583.2,0
+CSW.US,D,20180123,000000,46.6524,46.6524,46.0745,46.5577,22106.5,0
+CSW.US,D,20180124,000000,46.7499,46.9437,46.122,46.2652,24316.9,0
+CSW.US,D,20180125,000000,46.1675,47.3308,45.8317,47.1845,40748,0
+CSW.US,D,20180126,000000,47.3308,47.3308,45.2292,47.0403,40619.4,0
+CSW.US,D,20180129,000000,46.8479,46.8479,45.734,46.1675,39593.6,0
+CSW.US,D,20180130,000000,45.8317,46.6524,45.8317,46.3628,23483.6,0
+CSW.US,D,20180131,000000,46.461,46.9922,45.7092,46.3148,42734.6,0
+CSW.US,D,20180201,000000,45.978,46.3148,44.5271,45.8317,28663.9,0
+CSW.US,D,20180202,000000,46.4114,46.4114,44.6289,45.1068,45699.5,0
+CSW.US,D,20180205,000000,44.8628,46.0273,43.3174,43.3647,40470.5,0
+CSW.US,D,20180206,000000,42.3506,44.1399,41.675,43.3647,58978.4,0
+CSW.US,D,20180207,000000,43.0764,44.3573,42.3989,43.0764,47735.7,0
+CSW.US,D,20180208,000000,42.785,42.8334,40.321,40.3685,80543.2,0
+CSW.US,D,20180209,000000,40.8987,44.4777,40.8987,44.1399,162052,0
+CSW.US,D,20180212,000000,44.2369,45.1552,43.5592,44.381,111216,0
+CSW.US,D,20180213,000000,43.9937,44.381,43.5592,43.8496,57931.4,0
+CSW.US,D,20180214,000000,43.3174,44.7928,43.3174,44.4282,104211,0
+CSW.US,D,20180215,000000,44.9123,44.9123,44.213,44.7197,28609.2,0
+CSW.US,D,20180216,000000,44.6712,45.8803,44.6712,45.5422,53470,0
+CSW.US,D,20180220,000000,45.0099,46.0273,45.0099,45.6381,72372.7,0
+CSW.US,D,20180221,000000,45.7832,46.5101,45.3961,45.4931,36275.4,0
+CSW.US,D,20180222,000000,45.5898,46.2157,45.1068,45.5422,33213.4,0
+CSW.US,D,20180223,000000,45.8803,46.2652,45.2508,45.9292,28974.8,0
+CSW.US,D,20180226,000000,46.2157,47.6716,45.5422,45.8803,21667,0
+CSW.US,D,20180227,000000,45.9292,45.9292,44.7682,45.1552,35395.5,0
+CSW.US,D,20180228,000000,45.3478,45.3478,44.2842,44.3334,63382,0
+CSW.US,D,20180301,000000,44.3334,44.5744,43.656,43.8496,28622.4,0
+CSW.US,D,20180302,000000,43.4143,44.9123,43.4143,44.4282,139016,0
+CSW.US,D,20180305,000000,44.0908,44.5744,43.6077,44.2842,22226,0
+CSW.US,D,20180306,000000,44.1399,44.6712,43.6363,44.5744,37327.5,0
+CSW.US,D,20180307,000000,44.3334,45.0596,44.2842,44.9617,24809,0
+CSW.US,D,20180308,000000,44.5744,45.2508,44.2842,44.5271,27318.2,0
+CSW.US,D,20180309,000000,44.9123,45.4447,44.1399,45.0596,93962.8,0
+CSW.US,D,20180312,000000,45.2026,46.122,45.1601,46.122,21893.8,0
+CSW.US,D,20180313,000000,46.4114,46.8479,45.6381,45.6854,22907.4,0
+CSW.US,D,20180314,000000,45.7832,45.7832,44.8628,45.1068,23604.1,0
+CSW.US,D,20180315,000000,45.1068,45.4931,44.4777,45.2026,27364.8,0
+CSW.US,D,20180316,000000,45.0596,45.4447,44.7682,44.7682,69423.1,0
+CSW.US,D,20180319,000000,44.6712,45.2508,43.898,44.7197,23319.5,0
+CSW.US,D,20180320,000000,44.7197,44.9617,44.3859,44.8165,19047.5,0
+CSW.US,D,20180321,000000,44.8165,45.4447,44.6712,45.3478,19696.5,0
+CSW.US,D,20180322,000000,44.7682,45.3478,44.1399,44.2842,27617.9,0
+CSW.US,D,20180323,000000,44.4777,44.7682,42.8334,42.9311,29293.7,0
+CSW.US,D,20180326,000000,43.7043,44.381,43.3647,44.1884,30274.9,0
+CSW.US,D,20180327,000000,44.381,44.381,43.4143,43.5108,24522.5,0
+CSW.US,D,20180328,000000,43.4625,43.8496,43.2215,43.5592,19525.4,0
+CSW.US,D,20180329,000000,43.754,44.4282,43.5108,43.5592,32893.4,0
+CSW.US,D,20180402,000000,43.4625,43.898,41.8645,42.6892,54656.7,0
+CSW.US,D,20180403,000000,42.8817,43.4625,42.2547,43.27,17783.8,0
+CSW.US,D,20180404,000000,42.7357,43.5592,42.2063,43.2215,21571.8,0
+CSW.US,D,20180405,000000,43.5592,44.2369,42.9805,43.5108,28049.3,0
+CSW.US,D,20180406,000000,43.1247,43.9454,42.2063,42.9311,43123.5,0
+CSW.US,D,20180409,000000,43.0764,43.5108,43.0299,43.27,41542.8,0
+CSW.US,D,20180410,000000,43.656,43.754,42.8334,43.656,30350.9,0
+CSW.US,D,20180411,000000,43.2215,43.5592,43.0348,43.2215,20574.5,0
+CSW.US,D,20180412,000000,43.4143,43.6798,42.9805,43.4625,37734.5,0
+CSW.US,D,20180413,000000,43.6077,43.8021,43.0764,43.4143,27377.9,0
+CSW.US,D,20180416,000000,43.898,44.1884,43.5108,43.7292,28717.6,0
+CSW.US,D,20180417,000000,44.0908,44.0908,43.656,43.7043,35461.3,0
+CSW.US,D,20180418,000000,43.9454,44.4529,43.8021,43.9937,39754.6,0
+CSW.US,D,20180419,000000,43.9454,43.9454,43.27,43.5592,29835.5,0
+CSW.US,D,20180420,000000,43.4143,43.9937,43.3174,43.4625,63265.6,0
+CSW.US,D,20180423,000000,43.8021,44.381,43.7043,44.2369,30717.4,0
+CSW.US,D,20180424,000000,44.381,44.4777,43.3647,43.9937,30177.7,0
+CSW.US,D,20180425,000000,43.8496,44.4282,43.4625,43.656,25853,0
+CSW.US,D,20180426,000000,43.754,43.9937,43.1731,43.4143,17423.3,0
+CSW.US,D,20180427,000000,43.9937,43.9937,42.8087,42.9311,23044.1,0
+CSW.US,D,20180430,000000,43.0299,43.27,41.1911,41.914,72526.6,0
+CSW.US,D,20180501,000000,41.8645,43.754,41.6264,42.6892,34823.4,0
+CSW.US,D,20180502,000000,42.5461,43.27,42.4967,42.8334,26605.3,0
+CSW.US,D,20180503,000000,42.6409,42.9311,41.7706,42.4472,15402.2,0
+CSW.US,D,20180504,000000,42.2547,43.1731,42.2547,42.785,13157.3,0
+CSW.US,D,20180507,000000,42.8334,43.754,42.3989,43.4143,31534.6,0
+CSW.US,D,20180508,000000,43.3647,43.898,40.1985,43.3647,19600.4,0
+CSW.US,D,20180509,000000,43.1731,43.9454,43.1731,43.5108,26020.1,0
+CSW.US,D,20180510,000000,43.656,43.9454,43.1731,43.656,17738.2,0
+CSW.US,D,20180511,000000,43.6077,44.0908,43.6077,43.898,15482.2,0
+CSW.US,D,20180514,000000,43.9937,43.9937,43.6077,43.7043,13438.8,0
+CSW.US,D,20180515,000000,43.5108,44.1884,43.5108,43.7043,14758.2,0
+CSW.US,D,20180516,000000,43.7043,44.2842,43.6798,43.9937,34468,0
+CSW.US,D,20180517,000000,44.0421,44.5271,43.8021,44.0421,25071.3,0
+CSW.US,D,20180518,000000,44.1884,44.3334,43.8496,43.8496,31081.9,0
+CSW.US,D,20180521,000000,44.1884,45.4931,44.0421,44.8165,17777.7,0
+CSW.US,D,20180522,000000,44.9123,45.1068,44.5271,44.5744,20536,0
+CSW.US,D,20180523,000000,44.4777,45.1552,44.2369,45.0099,16314.5,0
+CSW.US,D,20180524,000000,44.8165,45.3478,44.5744,45.1552,29930.6,0
+CSW.US,D,20180525,000000,44.9617,45.4931,44.381,44.8628,18487.5,0
+CSW.US,D,20180529,000000,44.5744,45.2993,43.9454,45.0099,26545.6,0
+CSW.US,D,20180530,000000,46.4114,48.2986,46.4114,47.1354,106979,0
+CSW.US,D,20180531,000000,47.5255,47.6212,46.9437,46.9922,49060.2,0
+CSW.US,D,20180601,000000,47.2824,47.7653,47.087,47.3782,87552.2,0
+CSW.US,D,20180604,000000,47.6676,48.5377,46.3628,48.0073,111610,0
+CSW.US,D,20180605,000000,48.1525,50.3755,48.1525,48.6346,81400.8,0
+CSW.US,D,20180606,000000,48.7817,49.7969,48.7817,48.9268,117334,0
+CSW.US,D,20180607,000000,49.1182,50.2302,49.1182,49.6507,70537.9,0
+CSW.US,D,20180608,000000,49.7473,51.1004,49.313,49.4095,116157,0
+CSW.US,D,20180611,000000,49.2635,50.086,49.2635,49.5056,71533.3,0
+CSW.US,D,20180612,000000,49.7473,50.0378,49.4095,49.7473,118341,0
+CSW.US,D,20180613,000000,49.9411,50.3281,49.699,49.7969,75027.7,0
+CSW.US,D,20180614,000000,50.0378,50.8585,49.5056,50.5217,144250,0
+CSW.US,D,20180615,000000,50.2302,51.6811,49.4095,51.1498,166134,0
+CSW.US,D,20180618,000000,50.8111,52.7457,50.8111,51.0037,112418,0
+CSW.US,D,20180619,000000,50.7144,51.5833,50.7144,51.3444,127932,0
+CSW.US,D,20180620,000000,51.4392,52.6963,50.6657,51.9242,75770.9,0
+CSW.US,D,20180621,000000,52.0654,52.5504,51.4864,51.6811,56204.9,0
+CSW.US,D,20180622,000000,51.7798,52.1147,51.4864,51.7798,357335,0
+CSW.US,D,20180625,000000,51.5833,54.3417,50.7635,51.3918,64498.9,0
+CSW.US,D,20180626,000000,51.4392,51.6811,51.0511,51.2476,70825.5,0
+CSW.US,D,20180627,000000,51.1982,51.7305,50.8111,50.9079,77824.4,0
+CSW.US,D,20180628,000000,50.8585,51.3918,50.5699,51.3444,110078,0
+CSW.US,D,20180629,000000,51.4392,52.1147,50.9079,51.1004,76658.9,0
+CSW.US,D,20180702,000000,50.8111,52.4553,49.8935,52.163,94335.4,0
+CSW.US,D,20180703,000000,52.2126,52.4553,50.7144,50.8585,38579,0
+CSW.US,D,20180705,000000,51.1982,51.8291,50.8585,51.7798,82452.9,0
+CSW.US,D,20180706,000000,52.163,52.311,51.7798,52.0654,128284,0
+CSW.US,D,20180709,000000,52.163,52.5995,52.163,52.4553,38134.5,0
+CSW.US,D,20180710,000000,52.4553,52.5038,51.4392,51.4392,37627.2,0
+CSW.US,D,20180711,000000,51.4392,51.4392,50.8585,51.0511,32055,0
+CSW.US,D,20180712,000000,51.3918,51.3918,50.8111,51.0037,18451.1,0
+CSW.US,D,20180713,000000,51.0037,51.297,50.7635,51.1498,24254.1,0
+CSW.US,D,20180716,000000,51.1004,51.4864,50.9079,51.4392,32571.4,0
+CSW.US,D,20180717,000000,51.297,51.8767,51.2476,51.5833,43851.5,0
+CSW.US,D,20180718,000000,51.3918,51.8767,51.297,51.5833,31806.9,0
+CSW.US,D,20180719,000000,51.3918,52.311,51.297,52.1147,57104.1,0
+CSW.US,D,20180720,000000,51.8767,53.0105,51.8767,52.7457,112435,0
+CSW.US,D,20180723,000000,52.5038,53.034,52.4317,52.5995,45490.9,0
+CSW.US,D,20180724,000000,52.889,53.1804,52.408,52.889,72199.5,0
+CSW.US,D,20180725,000000,52.7457,53.2782,52.6963,53.1804,41550.9,0
+CSW.US,D,20180726,000000,53.1318,54.5807,53.1318,54.1489,86337.1,0
+CSW.US,D,20180727,000000,54.2923,54.2923,53.0836,53.0836,55987.2,0
+CSW.US,D,20180730,000000,53.3256,53.3256,52.0654,52.1147,48595.4,0
+CSW.US,D,20180731,000000,52.3597,53.1318,52.0199,52.4553,130335,0
+CSW.US,D,20180801,000000,49.699,49.7473,46.8479,49.1659,140942,0
+CSW.US,D,20180802,000000,49.069,51.4864,49.069,50.6657,98083,0
+CSW.US,D,20180803,000000,50.7635,50.8585,50.279,50.7144,101236,0
+CSW.US,D,20180806,000000,50.6186,51.9705,50.6186,51.8291,159407,0
+CSW.US,D,20180807,000000,52.0654,52.9028,52.0654,52.2126,92488.5,0
+CSW.US,D,20180808,000000,52.0199,53.0105,51.8767,52.8415,77918.6,0
+CSW.US,D,20180809,000000,52.889,53.7114,52.7457,52.9857,60851.6,0
+CSW.US,D,20180810,000000,52.8415,53.8073,52.6728,52.889,76376.4,0
+CSW.US,D,20180813,000000,53.034,53.2782,52.163,52.3597,106328,0
+CSW.US,D,20180814,000000,52.5038,53.7114,52.5038,53.0836,49302.2,0
+CSW.US,D,20180815,000000,52.9373,52.9857,52.5038,52.7457,53552,0
+CSW.US,D,20180816,000000,52.9857,53.6643,52.9857,53.2782,50466.7,0
+CSW.US,D,20180817,000000,53.1804,54.3891,53.1318,53.8073,91046.6,0
+CSW.US,D,20180820,000000,54.0019,54.5807,53.9526,54.245,67249.1,0
+CSW.US,D,20180821,000000,54.4354,55.3075,54.4354,54.7762,50863.6,0
+CSW.US,D,20180822,000000,54.8255,54.8255,53.9526,53.9526,89262.4,0
+CSW.US,D,20180823,000000,54.0019,54.1975,53.5663,53.7114,55231.8,0
+CSW.US,D,20180824,000000,53.6643,54.3417,53.2258,54.1975,159201,0
+CSW.US,D,20180827,000000,54.3891,54.7278,53.8567,54.0503,91253.2,0
+CSW.US,D,20180828,000000,54.2923,54.3417,53.8073,54.0998,71017.9,0
+CSW.US,D,20180829,000000,54.0998,54.3891,53.9526,54.0503,68317.3,0
+CSW.US,D,20180830,000000,53.9526,54.5322,53.8567,54.3417,39259.5,0
+CSW.US,D,20180831,000000,54.0503,54.3891,53.9043,54.1489,35330.7,0
+CSW.US,D,20180904,000000,53.9526,54.1489,53.3727,54.0503,48160,0
+CSW.US,D,20180905,000000,53.9043,54.5322,53.9043,54.3891,65553,0
+CSW.US,D,20180906,000000,54.6292,54.7278,54.1489,54.2923,38750.2,0
+CSW.US,D,20180907,000000,54.0998,54.4841,53.9043,54.1975,41972.2,0
+CSW.US,D,20180910,000000,54.4354,54.5569,54.0503,54.1489,39368.8,0
+CSW.US,D,20180911,000000,54.0998,54.3891,53.9043,53.9526,52394.6,0
+CSW.US,D,20180912,000000,53.9526,54.3891,53.6406,54.1489,39920.7,0
+CSW.US,D,20180913,000000,54.2923,54.4841,53.9526,54.0503,39689.8,0
+CSW.US,D,20180914,000000,54.0998,54.4354,53.9526,54.0019,37785.2,0
+CSW.US,D,20180917,000000,53.9043,53.9043,52.163,52.6963,25142.2,0
+CSW.US,D,20180918,000000,52.8415,53.2296,51.7305,51.9242,48642,0
+CSW.US,D,20180919,000000,51.9705,52.2126,51.1498,51.3444,38283.4,0
+CSW.US,D,20180920,000000,52.4317,53.1804,51.6811,51.8291,29369.7,0
+CSW.US,D,20180921,000000,51.8291,53.6643,51.2476,52.408,185928,0
+CSW.US,D,20180924,000000,52.1147,52.9373,52.0199,52.889,47889.7,0
+CSW.US,D,20180925,000000,52.8415,52.889,52.3597,52.408,54723.5,0
+CSW.US,D,20180926,000000,52.408,52.649,51.8767,52.3597,66012.7,0
+CSW.US,D,20180927,000000,52.3597,52.7941,52.163,52.2619,44195.8,0
+CSW.US,D,20180928,000000,52.2126,52.4553,51.6317,51.9242,33730.8,0
+CSW.US,D,20181001,000000,52.1345,52.3013,51.3542,51.5536,26912.2,0
+CSW.US,D,20181002,000000,51.6616,51.6616,50.7635,50.8783,25545.2,0
+CSW.US,D,20181003,000000,50.9661,51.7504,50.9661,51.4492,40318.6,0
+CSW.US,D,20181004,000000,51.297,51.3344,50.7056,50.8505,44103.6,0
+CSW.US,D,20181005,000000,50.6559,50.9079,49.6742,50.6186,34232.1,0
+CSW.US,D,20181008,000000,50.6087,51.0017,50.1148,50.5405,54982.7,0
+CSW.US,D,20181009,000000,50.6856,51.0037,49.699,49.7969,81205.4,0
+CSW.US,D,20181010,000000,49.621,49.9608,48.595,48.6434,66624.3,0
+CSW.US,D,20181011,000000,48.595,49.4778,47.1354,47.1648,42460.2,0
+CSW.US,D,20181012,000000,47.7653,47.7653,45.7241,46.2157,41973.2,0
+CSW.US,D,20181015,000000,46.1407,46.3975,45.7142,46.1874,23423.8,0
+CSW.US,D,20181016,000000,46.1775,47.1552,43.4714,47.0121,41413.2,0
+CSW.US,D,20181017,000000,46.9052,46.9052,45.7832,46.1971,29193.5,0
+CSW.US,D,20181018,000000,45.9876,46.1971,44.843,45.088,33450.3,0
+CSW.US,D,20181019,000000,45.0397,45.5522,44.304,44.5645,30140.2,0
+CSW.US,D,20181022,000000,44.6041,44.8255,44.228,44.6041,24215.7,0
+CSW.US,D,20181023,000000,43.9654,44.9123,43.6176,44.4679,21953.6,0
+CSW.US,D,20181024,000000,44.843,45.3676,42.785,42.785,36277.5,0
+CSW.US,D,20181025,000000,43.1158,44.5271,42.5461,43.8596,25705.2,0
+CSW.US,D,20181026,000000,43.2789,45.2421,43.2789,44.6239,21136.4,0
+CSW.US,D,20181029,000000,45.1355,45.8069,43.7342,44.13,30679.9,0
+CSW.US,D,20181030,000000,44.304,45.1265,40.1274,44.7394,33283.3,0
+CSW.US,D,20181031,000000,45.2896,45.2896,43.746,44.5075,34595.6,0
+CSW.US,D,20181101,000000,44.4777,45.8902,43.2749,44.9123,43466.7,0
+CSW.US,D,20181102,000000,45.324,46.0695,44.8736,45.0197,27356.7,0
+CSW.US,D,20181105,000000,45.2993,45.7439,44.0521,45.1455,47619.3,0
+CSW.US,D,20181106,000000,45.2896,45.7832,44.5173,45.7832,15162.2,0
+CSW.US,D,20181107,000000,47.6212,52.0297,47.6212,51.6516,58651.3,0
+CSW.US,D,20181108,000000,50.5888,52.8415,50.5888,51.7798,39214.9,0
+CSW.US,D,20181109,000000,51.7504,52.1147,50.2502,50.6856,31568,0
+CSW.US,D,20181112,000000,50.7341,51.7798,50.1148,50.6559,43949.7,0
+CSW.US,D,20181113,000000,50.821,51.9854,49.6792,50.2203,41851.7,0
+CSW.US,D,20181114,000000,50.8309,51.3246,49.7969,50.5988,34901.4,0
+CSW.US,D,20181115,000000,50.5799,51.8195,49.8837,51.2673,36234.9,0
+CSW.US,D,20181116,000000,50.7635,51.3344,50.1772,51.2178,43496.1,0
+CSW.US,D,20181119,000000,51.297,51.4864,49.9509,50.0378,39878.2,0
+CSW.US,D,20181120,000000,49.6892,50.816,48.8406,49.3605,43758.4,0
+CSW.US,D,20181121,000000,49.5626,50.279,48.9268,49.4095,22821.4,0
+CSW.US,D,20181123,000000,49.1758,51.1004,49.1559,49.4394,18667.8,0
+CSW.US,D,20181126,000000,49.9608,50.4734,49.4195,50.3281,21277.2,0
+CSW.US,D,20181127,000000,50.1822,50.1822,48.9959,49.1954,33895.9,0
+CSW.US,D,20181128,000000,49.38,50.9266,47.6766,50.6559,48370.6,0
+CSW.US,D,20181129,000000,50.7635,52.0465,50.3558,50.4831,30778.2,0
+CSW.US,D,20181130,000000,50.6087,51.5341,50.2985,51.2178,42546.3,0
+CSW.US,D,20181203,000000,51.6516,51.8578,50.647,51.6417,29283.6,0
+CSW.US,D,20181204,000000,51.4591,51.4963,48.3856,48.8973,79670.3,0
+CSW.US,D,20181206,000000,48.0558,49.777,48.0558,49.069,69576,0
+CSW.US,D,20181207,000000,49.6024,50.7056,48.585,49.0344,59134.3,0
+CSW.US,D,20181210,000000,49.0058,49.7289,48.3659,48.9563,76413.9,0
+CSW.US,D,20181211,000000,49.6792,49.9696,48.5651,48.8586,41464.9,0
+CSW.US,D,20181212,000000,49.293,49.9125,48.758,49.2833,52864.4,0
+CSW.US,D,20181213,000000,48.7125,49.3317,47.8039,48.585,62511.2,0
+CSW.US,D,20181214,000000,48.1525,49.2833,48.1525,48.5554,49145.3,0
+CSW.US,D,20181217,000000,48.3659,49.0513,46.8134,47.2923,64203.2,0
+CSW.US,D,20181218,000000,47.7753,47.9244,46.5487,47.5542,58959.1,0
+CSW.US,D,20181219,000000,47.7941,48.0636,46.1123,46.6622,46009.3,0
+CSW.US,D,20181220,000000,46.4114,47.0121,45.9097,46.5871,40918.1,0
+CSW.US,D,20181221,000000,46.5487,47.1552,45.4447,46.2157,126749,0
+CSW.US,D,20181224,000000,45.9482,46.2068,44.7295,44.7295,28818.8,0
+CSW.US,D,20181226,000000,45.0197,46.6049,44.4679,46.6049,63768.9,0
+CSW.US,D,20181227,000000,45.8703,46.692,44.7097,46.6049,42152.4,0
+CSW.US,D,20181228,000000,46.6524,46.7987,45.9194,46.3628,43767.5,0
+CSW.US,D,20181231,000000,46.3827,46.7699,46.0373,46.7499,42299.2,0
+CSW.US,D,20190102,000000,46.2157,47.0403,46.0173,46.7402,63453.9,0
+CSW.US,D,20190103,000000,46.4511,46.6436,45.3092,45.7832,47265.9,0
+CSW.US,D,20190104,000000,46.4214,47.2441,46.4214,47.0781,144425,0
+CSW.US,D,20190107,000000,47.2531,47.8998,46.4214,47.1354,146177,0
+CSW.US,D,20190108,000000,47.5915,48.1375,47.1354,47.3882,85352.9,0
+CSW.US,D,20190109,000000,48.4704,48.4704,46.9526,47.6766,175893,0
+CSW.US,D,20190110,000000,47.6013,48.585,47.2293,48.5651,139452,0
+CSW.US,D,20190111,000000,48.4518,49.1709,47.8998,48.6246,86249,0
+CSW.US,D,20190114,000000,48.595,49.1182,48.2886,48.4429,36667.3,0
+CSW.US,D,20190115,000000,48.5751,49.0019,47.6866,48.1425,32144.1,0
+CSW.US,D,20190116,000000,48.2404,48.8536,48.113,48.4518,39381,0
+CSW.US,D,20190117,000000,48.509,49.709,48.4132,49.5826,54942.2,0
+CSW.US,D,20190118,000000,49.8639,50.2936,49.6309,49.699,59577.8,0
+CSW.US,D,20190122,000000,49.6507,49.859,49.221,49.6693,45024.1,0
+CSW.US,D,20190123,000000,49.9696,50.086,49.2833,49.8738,36282.5,0
+CSW.US,D,20190124,000000,49.8738,50.2302,49.5253,49.8166,26716.7,0
+CSW.US,D,20190125,000000,49.9895,50.5317,49.3605,49.5342,28223.4,0
+CSW.US,D,20190128,000000,49.2448,49.7289,48.0429,49.0058,46334.3,0
+CSW.US,D,20190129,000000,49.1758,49.709,48.9268,49.1272,21553.6,0
+CSW.US,D,20190130,000000,49.225,50.1722,49.0146,49.709,29198.5,0
+CSW.US,D,20190131,000000,49.719,50.2888,49.0473,49.9411,33559.7,0
+CSW.US,D,20190201,000000,50.2203,50.5699,49.6693,50.0092,18935.1,0
+CSW.US,D,20190204,000000,50.018,50.1822,49.5342,50.1822,30355.9,0
+CSW.US,D,20190205,000000,51.1498,52.8605,50.9266,51.9615,95341.9,0
+CSW.US,D,20190206,000000,52.1444,54.0019,52.1444,53.3541,65304.9,0
+CSW.US,D,20190207,000000,53.2592,54.1589,52.252,53.0155,47003.7,0
+CSW.US,D,20190208,000000,53.0056,55.749,52.3013,52.6963,43696.6,0
+CSW.US,D,20190211,000000,52.6875,53.6454,52.1482,53.2879,40743.9,0
+CSW.US,D,20190212,000000,53.6643,54.3567,53.0155,53.77,48910.3,0
+CSW.US,D,20190213,000000,53.7314,54.3616,53.6356,53.77,56113.8,0
+CSW.US,D,20190214,000000,53.7214,54.4453,53.7214,53.8845,41669.4,0
+CSW.US,D,20190215,000000,54.2075,54.7081,53.7015,54.3021,80242.4,0
+CSW.US,D,20190219,000000,54.3121,54.95,54.1095,54.3121,68046,0
+CSW.US,D,20190220,000000,54.5036,55.4617,54.3121,55.1228,77033.6,0
+CSW.US,D,20190221,000000,55.3846,55.4418,54.7081,55.278,83951.5,0
+CSW.US,D,20190222,000000,55.2879,55.6559,54.9017,55.4418,64921.2,0
+CSW.US,D,20190225,000000,55.3944,55.7421,54.8828,54.8828,55446.5,0
+CSW.US,D,20190226,000000,55.099,55.6559,54.3891,54.6192,77208.8,0
+CSW.US,D,20190227,000000,54.5036,55.1188,54.1876,55.0094,71513,0
+CSW.US,D,20190228,000000,54.8641,55.0843,54.3791,54.9017,50418.1,0
+CSW.US,D,20190301,000000,55.2879,55.9011,54.7328,55.6363,51290.9,0
+CSW.US,D,20190304,000000,55.5781,57.9522,55.278,55.8775,54683,0
+CSW.US,D,20190305,000000,55.8685,55.9061,54.7565,54.8543,34682.7,0
+CSW.US,D,20190306,000000,54.8828,55.6889,54.0503,54.0503,45002.8,0
+CSW.US,D,20190307,000000,54.0602,54.6685,53.2978,53.441,47739.8,0
+CSW.US,D,20190308,000000,53.4223,54.3841,53.1951,53.586,40209.3,0
+CSW.US,D,20190311,000000,53.6643,54.9795,53.3541,54.6292,46453.8,0
+CSW.US,D,20190312,000000,54.6983,55.1328,54.3417,54.7862,75841.8,0
+CSW.US,D,20190313,000000,54.8157,55.4142,54.7179,55.1713,28274.1,0
+CSW.US,D,20190314,000000,54.8157,55.1812,54.6983,54.9116,24070.9,0
+CSW.US,D,20190315,000000,55.0261,56.0037,54.4988,54.9895,177155,0
+CSW.US,D,20190318,000000,55.2384,55.9159,54.8355,55.2978,55802.9,0
+CSW.US,D,20190319,000000,55.608,56.1293,55.1428,55.2285,37914.8,0
+CSW.US,D,20190320,000000,55.2384,55.6938,54.2634,54.7179,41753.5,0
+CSW.US,D,20190321,000000,54.4841,55.433,54.4603,54.5322,32464.1,0
+CSW.US,D,20190322,000000,54.3417,54.3417,53.0155,53.0155,50027.2,0
+CSW.US,D,20190325,000000,53.2592,53.9822,52.8802,53.7502,32071.2,0
+CSW.US,D,20190326,000000,54.0998,54.5807,53.77,54.4453,50265.2,0
+CSW.US,D,20190327,000000,54.4453,55.1812,54.09,54.9697,31180.2,0
+CSW.US,D,20190328,000000,54.9995,55.342,54.7081,55.1615,23597,0
+CSW.US,D,20190329,000000,55.4518,56.2221,54.7713,55.3944,44903.6,0
+CSW.US,D,20190401,000000,55.2106,55.8112,55.0744,55.7716,40681.1,0
+CSW.US,D,20190402,000000,55.6659,55.6659,55.1138,55.3273,89256.4,0
+CSW.US,D,20190403,000000,55.4617,56.2843,55.0409,55.9851,88431.1,0
+CSW.US,D,20190404,000000,56.0314,57.1394,55.7323,56.7101,73819.7,0
+CSW.US,D,20190405,000000,56.7101,57.8031,56.7101,57.7537,87580.6,0
+CSW.US,D,20190408,000000,57.6471,59.171,57.6471,58.4994,51049.9,0
+CSW.US,D,20190409,000000,58.4994,58.8848,57.1266,57.1533,93136.5,0
+CSW.US,D,20190410,000000,57.4348,58.5863,57.1917,58.3335,33856.4,0
+CSW.US,D,20190411,000000,58.5182,59.0287,58.3532,58.5943,130644,0
+CSW.US,D,20190412,000000,59.1462,59.5708,58.538,58.9814,45000.8,0
+CSW.US,D,20190415,000000,59.0386,59.3822,58.286,58.8371,22020.4,0
+CSW.US,D,20190416,000000,59.0098,59.2914,58.1874,58.1874,72239,0
+CSW.US,D,20190417,000000,58.7692,58.9122,57.6569,57.8307,58177.4,0
+CSW.US,D,20190418,000000,57.7065,57.903,57.2894,57.4447,32543.1,0
+CSW.US,D,20190422,000000,57.1434,57.5208,56.0314,57.028,33143.5,0
+CSW.US,D,20190423,000000,57.2796,58.0817,56.6229,58.064,64456.4,0
+CSW.US,D,20190424,000000,57.898,59.2834,57.6471,58.4796,49023.7,0
+CSW.US,D,20190425,000000,58.2465,58.2465,57.2601,57.3479,35845.1,0
+CSW.US,D,20190426,000000,57.3291,58.074,56.9892,57.9374,104904,0
+CSW.US,D,20190429,000000,58.1677,58.9004,57.5404,58.528,29902.3,0
+CSW.US,D,20190430,000000,58.5479,58.6919,57.9572,57.9671,34906.4,0
+CSW.US,D,20190501,000000,58.1389,59.0098,57.502,58.4205,53465.9,0
+CSW.US,D,20190502,000000,59.1601,59.1601,58.0144,58.8559,35315.5,0
+CSW.US,D,20190503,000000,59.0574,60.7027,58.6289,60.1901,29542.8,0
+CSW.US,D,20190506,000000,59.6489,60.035,59.2608,59.475,41047.7,0
+CSW.US,D,20190507,000000,59.0564,59.6578,58.4776,59.0959,57084.8,0
+CSW.US,D,20190508,000000,59.0277,59.4357,58.7374,59.0178,35915,0
+CSW.US,D,20190509,000000,58.6515,59.8445,57.6628,59.7074,49388.3,0
+CSW.US,D,20190510,000000,59.407,59.874,58.2139,59.8643,34101.4,0
+CSW.US,D,20190513,000000,59.1551,59.3112,57.5355,57.8741,108368,0
+CSW.US,D,20190514,000000,58.0027,58.916,57.2884,58.1458,37505.7,0
+CSW.US,D,20190515,000000,57.983,58.7177,57.4593,57.8179,35850.1,0
+CSW.US,D,20190516,000000,57.9236,58.7177,57.6926,58.3405,29515.5,0
+CSW.US,D,20190517,000000,57.9532,58.6319,56.7226,57.032,73232.4,0
+CSW.US,D,20190520,000000,56.7721,57.1917,56.3157,56.45,58433.6,0
+CSW.US,D,20190521,000000,56.8588,58.061,56.4413,57.732,86428.2,0
+CSW.US,D,20190522,000000,61.1135,73.334,59.2638,62.8962,100608,0
+CSW.US,D,20190523,000000,61.7712,62.0913,60.9288,62.0913,55513.3,0
+CSW.US,D,20190524,000000,62.3905,63.9814,60.8036,61.7237,80956.3,0
+CSW.US,D,20190528,000000,61.7622,63.4393,61.7622,62.2473,77926.7,0
+CSW.US,D,20190529,000000,61.5383,63.0984,61.1135,62.6632,80684.9,0
+CSW.US,D,20190530,000000,62.829,63.4779,61.2961,61.4324,87324.4,0
+CSW.US,D,20190531,000000,61.0256,61.9925,60.5101,61.9548,60256.2,0
+CSW.US,D,20190603,000000,62.032,63.4008,61.306,62.8684,58867,0
+CSW.US,D,20190604,000000,63.4096,64.2471,62.0221,63.0294,212772,0
+CSW.US,D,20190605,000000,63.3039,63.8067,62.829,63.4779,48934.6,0
+CSW.US,D,20190606,000000,63.5054,63.8165,62.7361,63.2645,99886.4,0
+CSW.US,D,20190607,000000,63.4869,64.2036,63.138,63.7771,50000.9,0
+CSW.US,D,20190610,000000,64.1365,64.8348,63.8362,64.1463,66718.5,0
+CSW.US,D,20190611,000000,64.5028,65.0708,64.1079,64.6214,91579.2,0
+CSW.US,D,20190612,000000,64.8536,65.2268,64.0604,64.97,81318.8,0
+CSW.US,D,20190613,000000,65.2614,66.5394,65.2614,66.3764,63812.4,0
+CSW.US,D,20190614,000000,66.6261,66.968,65.4048,65.5606,58839.6,0
+CSW.US,D,20190617,000000,65.7462,65.8193,64.3389,64.9977,42551.4,0
+CSW.US,D,20190618,000000,65.4048,66.3764,65.0371,65.0371,70887.2,0
+CSW.US,D,20190619,000000,65.4343,66.0841,64.6895,65.1736,89896.3,0
+CSW.US,D,20190620,000000,65.5803,65.8243,64.8249,65.6485,89908.5,0
+CSW.US,D,20190621,000000,65.1931,66.8501,64.9017,65.3561,115700,0
+CSW.US,D,20190624,000000,65.2714,66.1215,63.9331,63.9626,51503.5,0
+CSW.US,D,20190625,000000,64.0604,64.887,62.8585,63.2645,67580.2,0
+CSW.US,D,20190626,000000,63.5054,64.5522,63.1479,63.8452,49379.2,0
+CSW.US,D,20190627,000000,63.8362,65.2218,63.688,65.2218,60053.7,0
+CSW.US,D,20190628,000000,65.3362,66.9866,64.9602,66.0455,172547,0
+CSW.US,D,20190701,000000,66.471,66.5639,65.2318,66.2478,73800.4,0
+CSW.US,D,20190702,000000,66.4336,67.0153,65.5803,65.8894,57414.9,0
+CSW.US,D,20190703,000000,66.1412,66.6856,65.7652,66.4909,37480.4,0
+CSW.US,D,20190705,000000,66.3073,66.6066,65.5706,65.9577,46415.4,0
+CSW.US,D,20190708,000000,65.61,66.6759,64.8426,66.5009,54078.5,0
+CSW.US,D,20190709,000000,66.4336,67.5092,66.2677,67.3533,76330.8,0
+CSW.US,D,20190710,000000,67.3334,68.1283,66.8306,67.4313,55780.7,0
+CSW.US,D,20190711,000000,67.441,67.6454,66.6261,67.1496,71437.1,0
+CSW.US,D,20190712,000000,67.2465,68.2992,67.0232,67.8399,59519.1,0
+CSW.US,D,20190715,000000,68.0986,68.5184,67.5872,68.2151,66573.7,0
+CSW.US,D,20190716,000000,67.9723,68.7684,67.6829,68.0119,73412.6,0
+CSW.US,D,20190717,000000,67.9822,68.6765,67.7609,67.7609,79795.9,0
+CSW.US,D,20190718,000000,67.9624,68.1856,67.0626,67.1102,141476,0
+CSW.US,D,20190719,000000,66.89,67.443,66.4049,66.4336,59800.6,0
+CSW.US,D,20190722,000000,66.7527,66.9769,66.4336,66.8208,65700.8,0
+CSW.US,D,20190723,000000,67.0053,67.1585,66.2775,67.0626,42805.5,0
+CSW.US,D,20190724,000000,66.8011,68.0316,66.4336,67.6354,78052.2,0
+CSW.US,D,20190725,000000,67.7411,68.234,66.9769,67.8006,73826.8,0
+CSW.US,D,20190726,000000,67.8399,68.6527,67.0332,68.3132,74512.3,0
+CSW.US,D,20190729,000000,68.157,69.1869,67.8289,68.8166,57245.8,0
+CSW.US,D,20190730,000000,68.7111,69.8083,68.4108,68.9331,81386.6,0
+CSW.US,D,20190731,000000,68.9917,70.5448,68.5373,68.5659,69623.6,0
+CSW.US,D,20190801,000000,68.5184,69.2166,67.205,67.3708,61990.8,0
+CSW.US,D,20190802,000000,67.128,67.5268,66.3824,66.7297,106863,0
+CSW.US,D,20190805,000000,65.8293,65.9131,64.4092,65.525,111704,0
+CSW.US,D,20190806,000000,65.4757,66.3527,65.1579,65.9329,89926.7,0
+CSW.US,D,20190807,000000,65.5448,66.8277,64.8666,66.5355,79532.6,0
+CSW.US,D,20190808,000000,67.449,69.6422,64.9907,68.2743,167239,0
+CSW.US,D,20190809,000000,68.3721,68.7773,65.9478,67.3895,109499,0
+CSW.US,D,20190812,000000,67.274,69.5031,66.9452,68.9529,43296.6,0
+CSW.US,D,20190813,000000,68.7968,70.1491,67.9574,68.4887,42566.6,0
+CSW.US,D,20190814,000000,67.7897,68.382,67.5565,67.9524,72327.1,0
+CSW.US,D,20190815,000000,69.3005,69.3005,65.4757,66.2638,81595.2,0
+CSW.US,D,20190816,000000,67.1427,68.3525,66.7497,68.2151,82024.6,0
+CSW.US,D,20190819,000000,68.8759,69.2806,67.2937,67.3026,142810,0
+CSW.US,D,20190820,000000,67.449,67.6444,66.4197,66.7397,106644,0
+CSW.US,D,20190821,000000,67.3026,67.3026,65.9982,66.3725,133094,0
+CSW.US,D,20190822,000000,66.2735,66.6182,65.4757,65.6622,51494.4,0
+CSW.US,D,20190823,000000,65.4855,65.6921,63.1767,63.4869,58711,0
+CSW.US,D,20190826,000000,63.7286,64.6431,63.1855,64.3508,57496,0
+CSW.US,D,20190827,000000,64.5939,64.6578,63.3387,63.8659,65494.3,0
+CSW.US,D,20190828,000000,63.8946,64.73,63.8077,64.5642,32936,0
+CSW.US,D,20190829,000000,65.05,65.9329,64.6817,65.6921,33912.1,0
+CSW.US,D,20190830,000000,65.8667,66.4681,65.4478,66.2343,47600.1,0
+CSW.US,D,20190903,000000,65.9814,66.2255,64.973,65.535,62046.5,0
+CSW.US,D,20190904,000000,66.089,66.8081,65.6435,66.7694,129667,0
+CSW.US,D,20190905,000000,67.6048,68.1472,66.323,66.7981,116608,0
+CSW.US,D,20190906,000000,67.0893,67.9713,66.6036,66.7012,52133.4,0
+CSW.US,D,20190909,000000,66.5256,67.1427,66.001,66.6914,74453.5,0
+CSW.US,D,20190910,000000,66.3912,67.0123,65.8193,66.401,84270.4,0
+CSW.US,D,20190911,000000,66.6232,69.0508,66.4297,69.0409,111011,0
+CSW.US,D,20190912,000000,69.354,70.207,68.557,68.9818,116419,0
+CSW.US,D,20190913,000000,69.3737,70.1778,68.7654,69.1574,78210.2,0
+CSW.US,D,20190916,000000,68.9818,69.0991,68.1184,68.8068,37276.9,0
+CSW.US,D,20190917,000000,68.5085,69.2365,68.2646,68.3721,84540.8,0
+CSW.US,D,20190918,000000,68.5756,68.5756,67.2937,67.7303,81319.8,0
+CSW.US,D,20190919,000000,67.7798,68.0592,66.7012,66.9059,57232.7,0
+CSW.US,D,20190920,000000,66.8771,67.118,65.6921,66.7297,130197,0
+CSW.US,D,20190923,000000,66.5068,66.6914,66.1295,66.555,41855.7,0
+CSW.US,D,20190924,000000,66.6629,67.0352,66.1956,66.8277,131387,0
+CSW.US,D,20190925,000000,66.965,68.5659,66.7981,68.382,57995.2,0
+CSW.US,D,20190926,000000,68.235,68.7505,67.7205,67.7798,56895.5,0
+CSW.US,D,20190927,000000,67.9426,68.0592,67.1082,67.205,40067.5,0
+CSW.US,D,20190930,000000,67.2446,67.7897,66.4979,67.0302,52192.1,0
+CSW.US,D,20191001,000000,67.0993,67.8092,64.8762,64.9809,41485.1,0
+CSW.US,D,20191002,000000,64.5939,64.7693,63.2247,64.1275,97022.8,0
+CSW.US,D,20191003,000000,63.8175,64.2392,62.4071,62.9188,74566.9,0
+CSW.US,D,20191004,000000,63.1174,63.7584,63.1174,63.544,71445.2,0
+CSW.US,D,20191007,000000,63.544,63.6989,62.8527,63.2347,182451,0
+CSW.US,D,20191008,000000,62.99,63.3909,62.3808,63.0384,71530.2,0
+CSW.US,D,20191009,000000,63.3909,63.9094,63.068,63.2446,44057.1,0
+CSW.US,D,20191010,000000,63.3337,63.4196,62.437,62.5445,37041.9,0
+CSW.US,D,20191011,000000,62.5346,63.5153,62.275,63.294,138416,0
+CSW.US,D,20191014,000000,63.2152,63.4393,62.8083,62.8674,44645.4,0
+CSW.US,D,20191015,000000,63.1074,63.3719,62.5733,63.0483,73686,0
+CSW.US,D,20191016,000000,62.9534,63.6417,62.6809,63.5054,116508,0
+CSW.US,D,20191017,000000,63.6605,65.5151,63.6605,65.1191,49305.2,0
+CSW.US,D,20191018,000000,64.9907,65.2356,64.5642,65.1579,55979.1,0
+CSW.US,D,20191021,000000,65.4381,66.5649,65.4381,65.6821,102378,0
+CSW.US,D,20191022,000000,65.7702,66.6281,65.4955,65.8943,31351.3,0
+CSW.US,D,20191023,000000,65.7413,65.7413,64.973,65.2258,46828.5,0
+CSW.US,D,20191024,000000,65.3798,65.7896,65.1291,65.614,28972.7,0
+CSW.US,D,20191025,000000,65.4757,66.6331,65.4757,66.0605,34472,0
+CSW.US,D,20191028,000000,66.1472,67.0212,66.1472,66.5451,22960.1,0
+CSW.US,D,20191029,000000,66.4396,67.205,66.2255,66.9452,38964.8,0
+CSW.US,D,20191030,000000,67.0123,67.5082,66.549,67.4686,44554.2,0
+CSW.US,D,20191031,000000,67.3136,67.9634,66.7547,67.3523,50633.7,0
+CSW.US,D,20191101,000000,67.6158,68.7445,67.3619,68.4819,46425.5,0
+CSW.US,D,20191104,000000,68.8899,69.7845,68.5016,68.9955,64053.4,0
+CSW.US,D,20191105,000000,68.4336,70.5428,67.5082,68.5115,254283,0
+CSW.US,D,20191106,000000,68.8799,71.8189,68.3358,71.6046,79646,0
+CSW.US,D,20191107,000000,71.3321,72.2178,70.224,70.9528,65672.5,0
+CSW.US,D,20191108,000000,70.7682,72.4113,70.2527,72.1014,55043.5,0
+CSW.US,D,20191111,000000,71.6816,72.2859,70.9904,72.131,46421.4,0
+CSW.US,D,20191112,000000,72.121,73.7081,71.566,73.4238,63863,0
+CSW.US,D,20191113,000000,73.0257,73.9302,72.6159,73.5106,118376,0
+CSW.US,D,20191114,000000,73.5995,74.0557,72.9764,73.5007,46471,0
+CSW.US,D,20191115,000000,73.8444,74.1822,73.0545,73.1511,64016.9,0
+CSW.US,D,20191118,000000,72.9467,73.4049,71.4624,71.7496,42885.5,0
+CSW.US,D,20191119,000000,71.8879,72.2859,71.576,71.8781,73691.1,0
+CSW.US,D,20191120,000000,71.7496,72.2664,70.54,70.9241,52035.1,0
+CSW.US,D,20191121,000000,70.9054,71.264,70.2378,71.2164,44339.6,0
+CSW.US,D,20191122,000000,71.264,71.5167,70.224,70.8668,24631.8,0
+CSW.US,D,20191125,000000,71.0099,71.8189,70.5994,71.497,58199.7,0
+CSW.US,D,20191126,000000,71.6629,72.3157,71.5068,72.1498,50255,0
+CSW.US,D,20191127,000000,72.4883,72.6159,71.8485,72.5271,29743.3,0
+CSW.US,D,20191129,000000,72.2277,72.8133,71.8288,71.8387,25877.3,0
+CSW.US,D,20191202,000000,72.1409,72.1695,71.1375,71.1672,45871.6,0
+CSW.US,D,20191203,000000,70.6702,71.1771,70.3414,71.088,44672.7,0
+CSW.US,D,20191204,000000,71.3616,71.9019,71.264,71.4871,51718.2,0
+CSW.US,D,20191205,000000,71.8093,72.449,71.42,72.0528,30984.7,0
+CSW.US,D,20191206,000000,72.537,72.9378,72.3187,72.4883,40014.9,0
+CSW.US,D,20191209,000000,72.3247,72.7335,71.8584,72.449,67163,0
+CSW.US,D,20191210,000000,72.5181,73.0445,71.3715,72.9564,56837.8,0
+CSW.US,D,20191211,000000,72.9004,73.7655,72.6751,73.7655,42930.1,0
+CSW.US,D,20191212,000000,73.7566,75.2052,73.3271,74.9039,66254.7,0
+CSW.US,D,20191213,000000,74.9039,74.9407,74.1132,74.5928,84757.5,0
+CSW.US,D,20191216,000000,75.0482,76.0023,74.9802,75.6032,63701,0
+CSW.US,D,20191217,000000,75.5538,76.1849,75.456,75.5253,40713.5,0
+CSW.US,D,20191218,000000,75.6921,76.0656,71.9542,74.9129,60082.1,0
+CSW.US,D,20191219,000000,74.9989,74.9989,74.2623,74.4458,45650.9,0
+CSW.US,D,20191220,000000,74.5249,75.1175,74.0458,74.8549,66660.8,0
+CSW.US,D,20191223,000000,75.0482,75.7218,74.4853,75.5342,44465.1,0
+CSW.US,D,20191224,000000,75.7792,76.0419,75.3129,75.702,38145.7,0
+CSW.US,D,20191226,000000,75.8681,75.8681,75.0976,75.5836,46953,0
+CSW.US,D,20191227,000000,75.7218,75.7693,75.1175,75.2152,39503.5,0
+CSW.US,D,20191230,000000,75.4472,75.4472,74.0844,74.5928,33371.4,0
+CSW.US,D,20191231,000000,74.5734,75.0287,74.4755,74.9229,36228.9,0
+CSW.US,D,20200102,000000,75.2548,75.6429,73.958,75.2548,63755.7,0
+CSW.US,D,20200103,000000,74.7076,75.5836,74.2415,75.3614,59488.7,0
+CSW.US,D,20200106,000000,74.747,76.0656,74.0557,75.3811,58561.2,0
+CSW.US,D,20200107,000000,75.2449,75.8927,74.5349,75.1373,102169,0
+CSW.US,D,20200108,000000,75.3317,75.7267,74.5928,75.5736,50737,0
+CSW.US,D,20200109,000000,75.7218,76.3726,75.6724,75.8966,40352.1,0
+CSW.US,D,20200110,000000,76.3044,76.4022,75.4373,75.9432,49869.2,0
+CSW.US,D,20200113,000000,76.1001,76.5671,76.0221,76.256,55548.8,0
+CSW.US,D,20200114,000000,76.2945,76.7529,75.6724,76.1296,32830.7,0
+CSW.US,D,20200115,000000,75.8482,76.7047,75.5935,76.1584,142271,0
+CSW.US,D,20200116,000000,76.6168,77.3858,76.1673,77.2684,29645.1,0
+CSW.US,D,20200117,000000,77.7346,78.1977,77.4056,77.8422,29086.2,0
+CSW.US,D,20200121,000000,77.3958,78.3005,77.0531,77.2289,107262,0
+CSW.US,D,20200122,000000,77.7532,77.9862,77.063,77.1123,46443.7,0
+CSW.US,D,20200123,000000,76.9158,78.4082,75.391,78.173,68647.4,0
+CSW.US,D,20200124,000000,78.2707,78.2707,76.9988,77.3079,40137.4,0
+CSW.US,D,20200127,000000,76.3726,77.063,75.8966,76.7047,50750.2,0
+CSW.US,D,20200128,000000,76.9839,78.173,76.6649,77.6082,38987.1,0
+CSW.US,D,20200129,000000,77.4915,78.8743,77.3562,78.34,74628.7,0
+CSW.US,D,20200130,000000,77.9053,78.4032,76.4913,77.6694,44721.3,0
+CSW.US,D,20200131,000000,77.3988,77.8165,73.7724,73.9551,58002.2,0
+CSW.US,D,20200203,000000,74.4735,75.4284,74.0725,74.4932,41071,0
+CSW.US,D,20200204,000000,73.1096,73.3575,69.1909,70.0886,187760,0
+CSW.US,D,20200205,000000,70.8589,73.9649,70.2536,73.5176,95155.6,0
+CSW.US,D,20200206,000000,73.6262,73.6262,71.882,72.3889,46593.6,0
+CSW.US,D,20200207,000000,72.0856,72.0856,70.0392,70.2536,41129.7,0
+CSW.US,D,20200210,000000,70.0985,70.9458,70.0985,70.5636,34569.2,0
+CSW.US,D,20200211,000000,70.9637,71.1404,70.7209,71.0517,21226.5,0
+CSW.US,D,20200212,000000,71.4327,72.5321,70.7503,71.9878,58816.3,0
+CSW.US,D,20200213,000000,71.8723,72.3393,71.6076,72.1152,58380.9,0
+CSW.US,D,20200214,000000,72.1832,72.9824,71.9207,71.9878,36563,0
+CSW.US,D,20200218,000000,71.9977,72.2317,71.579,72.0273,30798.4,0
+CSW.US,D,20200219,000000,72.1054,72.4252,71.8425,71.8425,24842.5,0
+CSW.US,D,20200220,000000,71.7339,72.769,71.7339,72.4352,48388.9,0
+CSW.US,D,20200221,000000,72.4152,72.5565,71.3844,71.8327,27541,0
+CSW.US,D,20200224,000000,69.7745,71.4801,69.7745,70.7307,60241,0
+CSW.US,D,20200225,000000,70.8589,70.8589,68.162,68.2161,52884.7,0
+CSW.US,D,20200226,000000,68.4416,70.5765,67.8767,68.3437,55631.8,0
+CSW.US,D,20200227,000000,67.0362,68.6557,66.891,68.5866,105479,0
+CSW.US,D,20200228,000000,66.549,68.1816,63.2853,64.1711,112016,0
+CSW.US,D,20200302,000000,64.3764,67.7788,64.2688,67.4745,57430.1,0
+CSW.US,D,20200303,000000,67.3483,69.5119,67.2612,67.9614,68537.1,0
+CSW.US,D,20200304,000000,68.6745,71.0517,68.226,70.9163,62659.1,0
+CSW.US,D,20200305,000000,69.6088,71.5,68.7425,70.1854,77192.6,0
+CSW.US,D,20200306,000000,68.2459,70.3227,68.2459,69.9997,79138.7,0
+CSW.US,D,20200309,000000,66.7248,68.9748,65.8004,68.7325,149084,0
+CSW.US,D,20200310,000000,70.1659,71.4801,67.9803,71.3944,138614,0
+CSW.US,D,20200311,000000,69.6581,70.215,67.3284,67.3284,176062,0
+CSW.US,D,20200312,000000,63.7514,65.2832,60.4292,60.4687,136389,0
+CSW.US,D,20200313,000000,63.2853,65.2832,60.4391,65.2832,162178,0
+CSW.US,D,20200316,000000,48.8596,63.9676,48.8596,60.6918,117513,0
+CSW.US,D,20200317,000000,60.5832,72.7196,60.5832,69.426,225609,0
+CSW.US,D,20200318,000000,63.9085,65.8402,57.7487,58.5489,115175,0
+CSW.US,D,20200319,000000,58.4806,66.4622,58.4806,61.0633,111949,0
+CSW.US,D,20200320,000000,60.8677,66.2765,56.4907,57.0457,154434,0
+CSW.US,D,20200323,000000,57.3301,59.3952,55.9753,57.504,110634,0
+CSW.US,D,20200324,000000,59.6677,64.0754,59.6677,64.0754,108869,0
+CSW.US,D,20200325,000000,63.7416,64.3764,61.4424,61.4524,86813,0
+CSW.US,D,20200326,000000,62.1838,65.7809,60.1358,62.6117,141189,0
+CSW.US,D,20200327,000000,60.7708,61.9777,59.6242,60.4292,109319,0
+CSW.US,D,20200330,000000,60.8182,63.9281,60.5053,63.9281,53139.9,0
+CSW.US,D,20200331,000000,63.3545,65.3699,61.9678,63.2063,129038,0
+CSW.US,D,20200401,000000,60.6228,62.9436,57.0912,57.8367,126763,0
+CSW.US,D,20200402,000000,56.7256,61.3554,56.7256,59.3666,105139,0
+CSW.US,D,20200403,000000,58.9964,59.7961,55.4588,57.105,88835.1,0
+CSW.US,D,20200406,000000,59.6392,61.9588,59.4198,61.4722,102423,0
+CSW.US,D,20200407,000000,62.9139,63.9963,61.6953,62.592,101009,0
+CSW.US,D,20200408,000000,64.0458,66.2518,64.0458,65.525,70684.7,0
+CSW.US,D,20200409,000000,67.0461,68.4317,64.8161,65.7809,70514.6,0
+CSW.US,D,20200413,000000,64.9987,65.0283,62.4557,63.9085,59213.3,0
+CSW.US,D,20200414,000000,65.1852,65.9151,63.8302,65.1171,73322.5,0
+CSW.US,D,20200415,000000,62.9436,65.5991,61.336,63.3545,99399.3,0
+CSW.US,D,20200416,000000,63.2063,64.1523,62.3094,63.8302,95160.7,0
+CSW.US,D,20200417,000000,65.5547,66.552,64.3469,65.1658,36912.3,0
+CSW.US,D,20200420,000000,63.8888,64.4822,62.592,63.8986,107768,0
+CSW.US,D,20200421,000000,60.9357,63.9479,60.9357,63.3545,56123.9,0
+CSW.US,D,20200422,000000,64.8742,65.0086,63.0984,63.5764,38328.9,0
+CSW.US,D,20200423,000000,63.6635,64.4912,63.0097,63.86,59757,0
+CSW.US,D,20200424,000000,63.8302,64.4822,62.909,64.1227,44513.7,0
+CSW.US,D,20200427,000000,64.5207,64.8161,63.138,64.3369,69935.4,0
+CSW.US,D,20200428,000000,65.4577,65.5596,63.8204,64.9315,46062,0
+CSW.US,D,20200429,000000,67.1339,68.1964,65.2832,67.6424,69431.2,0
+CSW.US,D,20200430,000000,65.9368,66.171,64.5839,64.6876,90215.3,0
+CSW.US,D,20200501,000000,63.4769,64.4229,62.6462,63.1044,67107.3,0
+CSW.US,D,20200504,000000,62.5969,63.7879,61.6457,63.7879,102372,0
+CSW.US,D,20200505,000000,64.8436,65.8657,64.1009,64.2965,48361.5,0
+CSW.US,D,20200506,000000,64.4229,64.8151,62.7636,62.7735,42525,0
+CSW.US,D,20200507,000000,63.5637,63.9558,62.5773,63.3407,53039.6,0
+CSW.US,D,20200508,000000,64.5691,65.9952,64.3449,64.9887,56852,0
+CSW.US,D,20200511,000000,64.3645,65.4767,63.5241,64.736,66138.3,0
+CSW.US,D,20200512,000000,65.1951,65.2338,62.3828,62.4605,93327.9,0
+CSW.US,D,20200513,000000,62.1681,62.9198,59.5698,60.7421,73419.7,0
+CSW.US,D,20200514,000000,59.2588,60.9673,58.6722,60.9673,49173.6,0
+CSW.US,D,20200515,000000,60.7027,62.3828,60.7027,61.0454,51559.2,0
+CSW.US,D,20200518,000000,63.37,65.5161,63.1244,65.2634,74672.3,0
+CSW.US,D,20200519,000000,65.0974,65.9171,63.857,64.0041,44137.1,0
+CSW.US,D,20200520,000000,67.0696,69.9602,62.9397,66.1314,75494.5,0
+CSW.US,D,20200521,000000,65.5161,66.5906,64.4229,64.8348,44166.4,0
+CSW.US,D,20200522,000000,64.8636,64.8636,63.8471,64.5988,40638.6,0
+CSW.US,D,20200526,000000,66.3576,67.3914,65.8983,66.8257,44938,0
+CSW.US,D,20200527,000000,68.1826,68.7693,67.5288,68.6133,73243.5,0
+CSW.US,D,20200528,000000,69.8034,71.7964,69.2584,70.6339,99454,0
+CSW.US,D,20200529,000000,70.0492,70.5795,68.8068,69.8822,67507.3,0
+CSW.US,D,20200601,000000,70.1471,71.2983,68.8463,70.3989,102495,0
+CSW.US,D,20200602,000000,71.0733,71.5621,70.2437,70.6242,75042.9,0
+CSW.US,D,20200603,000000,71.5128,74.2967,71.347,72.8618,87833.7,0
+CSW.US,D,20200604,000000,71.5819,74.0655,71.5819,73.2398,62420.1,0
+CSW.US,D,20200605,000000,75.8601,78.2333,75.0472,77.0106,63677.7,0
+CSW.US,D,20200608,000000,77.9389,78.572,75.477,75.6635,70523.7,0
+CSW.US,D,20200609,000000,74.1387,76.5138,73.3683,75.0374,73269.8,0
+CSW.US,D,20200610,000000,75.1264,75.1264,72.5082,73.1056,75312.2,0
+CSW.US,D,20200611,000000,70.8599,71.259,68.0641,68.2122,67249.1,0
+CSW.US,D,20200612,000000,70.6042,70.6042,66.161,67.4213,115728,0
+CSW.US,D,20200615,000000,65.6347,69.7835,65.5113,68.633,48520.5,0
+CSW.US,D,20200616,000000,70.9183,70.9854,68.1777,69.511,49616.1,0
+CSW.US,D,20200617,000000,68.2024,69.0814,67.7639,68.1233,26230.7,0
+CSW.US,D,20200618,000000,67.7441,68.3112,66.8257,67.196,39766.8,0
+CSW.US,D,20200619,000000,68.074,68.074,65.5656,66.2294,83909,0
+CSW.US,D,20200622,000000,65.9072,67.0402,64.7952,66.816,57665.1,0
+CSW.US,D,20200623,000000,67.598,67.598,66.161,66.5326,24908.3,0
+CSW.US,D,20200624,000000,65.9368,65.9368,63.5341,64.9315,62406.9,0
+CSW.US,D,20200625,000000,64.6381,65.4488,63.1244,65.038,72497.2,0
+CSW.US,D,20200626,000000,64.5297,65.4965,63.5044,64.5691,156026,0
+CSW.US,D,20200629,000000,65.536,67.996,65.5063,66.8851,50448.4,0
+CSW.US,D,20200630,000000,66.4257,68.0059,66.4257,67.4894,70386,0
+CSW.US,D,20200701,000000,67.3324,68.3398,66.2195,66.3083,38056.5,0
+CSW.US,D,20200702,000000,67.4313,68.8414,66.4158,68.163,49379.2,0
+CSW.US,D,20200706,000000,69.1405,69.1405,67.2208,68.2713,41036.6,0
+CSW.US,D,20200707,000000,67.6277,67.8479,65.9171,66.0445,41517.5,0
+CSW.US,D,20200708,000000,65.7915,67.6759,64.736,65.4767,62275.3,0
+CSW.US,D,20200709,000000,65.3312,65.6001,63.3602,64.1503,68403.4,0
+CSW.US,D,20200710,000000,64.2571,66.3477,63.8768,65.4391,46046.8,0
+CSW.US,D,20200713,000000,66.2588,67.8904,65.205,66.6699,45767.3,0
+CSW.US,D,20200714,000000,66.5718,69.2776,66.5718,69.2484,56953.2,0
+CSW.US,D,20200715,000000,70.6535,72.4983,69.357,69.5978,64046.3,0
+CSW.US,D,20200716,000000,69.2681,69.8034,68.0109,68.6715,39643.3,0
+CSW.US,D,20200717,000000,68.7012,70.0985,68.0542,68.8958,25451,0
+CSW.US,D,20200720,000000,68.3889,69.7547,64.4722,68.7773,43439.4,0
+CSW.US,D,20200721,000000,69.4547,70.6633,68.2557,69.0121,34040.7,0
+CSW.US,D,20200722,000000,68.4869,68.4869,66.6202,66.973,53851.7,0
+CSW.US,D,20200723,000000,67.0893,68.3496,66.3083,66.4553,56956.3,0
+CSW.US,D,20200724,000000,66.4158,66.7179,65.7721,66.0346,28585.9,0
+CSW.US,D,20200727,000000,65.9171,67.4795,65.8014,67.118,29477,0
+CSW.US,D,20200728,000000,66.484,66.964,65.4577,65.703,48976.2,0
+CSW.US,D,20200729,000000,65.5556,67.4795,65.5556,67.2158,63647.3,0
+CSW.US,D,20200730,000000,66.3507,66.3705,64.7164,65.2644,31051.6,0
+CSW.US,D,20200731,000000,64.8733,65.5774,63.3278,65.3512,68218.1,0
+CSW.US,D,20200803,000000,70.9498,71.8102,64.5789,70.2348,76980.9,0
+CSW.US,D,20200804,000000,70.1381,72.3879,70.1381,71.9087,63779,0
+CSW.US,D,20200805,000000,72.6219,72.6219,69.9119,71.0368,60463.8,0
+CSW.US,D,20200806,000000,70.9884,72.2702,69.9416,71.3211,74111.3,0
+CSW.US,D,20200807,000000,71.1256,71.7309,69.8921,71.7309,47544.4,0
+CSW.US,D,20200810,000000,71.7704,73.7872,71.7704,73.1591,30493.6,0
+CSW.US,D,20200811,000000,73.7389,75.2359,73.0445,73.2567,64008.8,0
+CSW.US,D,20200812,000000,74.0894,74.9317,72.9554,74.2365,33538.4,0
+CSW.US,D,20200813,000000,73.7674,74.1772,72.8381,73.4928,24078,0
+CSW.US,D,20200814,000000,73.2865,73.9233,72.2557,73.0832,24165,0
+CSW.US,D,20200817,000000,72.9952,74.1723,72.3097,73.8852,32173.5,0
+CSW.US,D,20200818,000000,73.8752,74.0507,73.1225,73.1314,32826.6,0
+CSW.US,D,20200819,000000,73.6015,73.6115,71.977,72.3097,22759.6,0
+CSW.US,D,20200820,000000,72.0164,72.7996,71.6244,71.6629,92763.9,0
+CSW.US,D,20200821,000000,71.4476,71.6541,70.5765,71.2343,34050.8,0
+CSW.US,D,20200824,000000,71.5463,71.7213,70.8521,71.7213,28585.9,0
+CSW.US,D,20200825,000000,72.2021,72.3829,70.5765,71.8989,33691.3,0
+CSW.US,D,20200826,000000,71.5562,72.124,70.6162,70.7238,27746.5,0
+CSW.US,D,20200827,000000,71.0268,71.0268,69.0854,70.206,24293.6,0
+CSW.US,D,20200828,000000,70.4688,71.8298,70.4688,71.409,26608.4,0
+CSW.US,D,20200831,000000,71.0959,71.0959,69.4922,70.6951,67056.7,0
+CSW.US,D,20200901,000000,70.2546,72.3433,70.1481,72.1725,40107,0
+CSW.US,D,20200902,000000,71.9869,76.6839,71.9869,76.5661,80269.8,0
+CSW.US,D,20200903,000000,76.2028,77.2703,73.8167,74.1181,53740.3,0
+CSW.US,D,20200904,000000,75.2162,75.3427,73.1511,73.8365,54410.6,0
+CSW.US,D,20200908,000000,73.4928,73.7773,72.7009,73.2865,85867.3,0
+CSW.US,D,20200909,000000,73.3751,74.3737,72.5281,72.6909,63409.4,0
+CSW.US,D,20200910,000000,72.3779,73.9233,72.3779,73.4348,59550.5,0
+CSW.US,D,20200911,000000,73.3751,73.7488,72.6317,72.7405,59829.9,0
+CSW.US,D,20200914,000000,73.3161,73.9719,72.7996,73.0634,58508.5,0
+CSW.US,D,20200915,000000,73.3063,73.3458,72.5429,72.6712,30529.1,0
+CSW.US,D,20200916,000000,73.0832,73.641,72.5823,73.3359,45005.8,0
+CSW.US,D,20200917,000000,72.6712,74.4428,72.4075,73.6115,54085.6,0
+CSW.US,D,20200918,000000,74.2464,75.0087,72.8579,73.5225,280801,0
+CSW.US,D,20200921,000000,72.2702,73.005,71.497,72.7896,86675.3,0
+CSW.US,D,20200922,000000,73.1026,73.1126,72.1824,73.0634,38924.3,0
+CSW.US,D,20200923,000000,73.0927,73.8852,72.28,72.6219,68299.1,0
+CSW.US,D,20200924,000000,72.7503,73.5225,72.3879,73.3063,46982.4,0
+CSW.US,D,20200925,000000,72.7798,74.3156,72.7798,73.9818,54483.5,0
+CSW.US,D,20200928,000000,74.7648,76.3204,74.7648,75.8323,118567,0
+CSW.US,D,20200929,000000,75.469,76.4982,75.454,76.2521,103784,0
+CSW.US,D,20200930,000000,76.3994,77.2308,75.1766,75.5866,38076.8,0
+CSW.US,D,20201001,000000,75.705,76.2326,75.1668,75.9983,47096.8,0
+CSW.US,D,20201002,000000,74.9891,77.2606,74.6048,76.8982,46267.5,0
+CSW.US,D,20201005,000000,77.221,78.4436,76.7084,78.2786,52211.3,0
+CSW.US,D,20201006,000000,78.8752,79.6484,78.023,79.0114,62245.9,0
+CSW.US,D,20201007,000000,79.4716,81.4181,79.4716,81.2129,45256,0
+CSW.US,D,20201008,000000,81.919,83.6995,81.683,82.5846,68223.2,0
+CSW.US,D,20201009,000000,82.7592,84.5695,82.7592,83.7094,45659,0
+CSW.US,D,20201012,000000,84.0787,85.3923,83.3846,85.0989,61898.6,0
+CSW.US,D,20201013,000000,84.5993,85.1037,81.8114,84.1478,33153.7,0
+CSW.US,D,20201014,000000,83.9425,84.5943,83.7686,84.1478,27477.2,0
+CSW.US,D,20201015,000000,83.2877,85.1373,83.2877,85,58470,0
+CSW.US,D,20201016,000000,84.8126,86.3561,84.5993,85.2737,54225.3,0
+CSW.US,D,20201019,000000,85.185,87.1235,84.9803,85.1373,56965.4,0
+CSW.US,D,20201020,000000,85.2637,86.2149,84.1478,84.7543,32995.7,0
+CSW.US,D,20201021,000000,84.5893,85.1037,83.1307,83.2977,31819.1,0
+CSW.US,D,20201022,000000,82.3771,82.7111,81.683,82.1431,70694.9,0
+CSW.US,D,20201023,000000,82.5449,83.424,82.1906,83.1899,64983.9,0
+CSW.US,D,20201026,000000,82.4563,83.7588,81.2179,82.8878,32001.4,0
+CSW.US,D,20201027,000000,82.6525,83.4636,80.954,82.6813,52817.9,0
+CSW.US,D,20201028,000000,81.5545,82.9065,80.724,81.2523,118650,0
+CSW.US,D,20201029,000000,80.8652,82.4483,80.8652,81.7086,47444.1,0
+CSW.US,D,20201030,000000,85.7843,85.7843,79.8856,83.826,52553.6,0
+CSW.US,D,20201102,000000,84.4926,87.4702,84.4926,86.9625,71502.9,0
+CSW.US,D,20201103,000000,88.109,91.2881,88.109,90.6561,166681,0
+CSW.US,D,20201104,000000,89.6575,90.3924,87.2469,87.4504,49009.6,0
+CSW.US,D,20201105,000000,87.7645,101.653,87.7645,101.278,185318,0
+CSW.US,D,20201106,000000,102.008,104.873,100.466,100.97,92472.3,0
+CSW.US,D,20201109,000000,105.554,106.65,101.198,101.938,76670.1,0
+CSW.US,D,20201110,000000,103.113,108.645,103.025,107.538,62178.1,0
+CSW.US,D,20201111,000000,108.14,108.14,103.934,104.653,35652.7,0
+CSW.US,D,20201112,000000,103.676,103.826,101.683,102.263,31633.8,0
+CSW.US,D,20201113,000000,103.064,105.177,101.988,104.426,37069.3,0
+CSW.US,D,20201116,000000,105.838,109.909,104.584,109.543,69798.7,0
+CSW.US,D,20201117,000000,108.229,112.052,107.488,111.665,80035.9,0
+CSW.US,D,20201118,000000,111.615,111.733,108.723,108.819,36087.1,0
+CSW.US,D,20201119,000000,107.873,109.376,105.564,109.376,44027.7,0
+CSW.US,D,20201120,000000,107.33,108.949,104.24,106.333,79657.2,0
+CSW.US,D,20201123,000000,107.617,108.625,106.442,108.13,35794.5,0
+CSW.US,D,20201124,000000,109.661,113.394,108.859,112.309,58222,0
+CSW.US,D,20201125,000000,111.803,111.803,106.728,107.754,55587.2,0
+CSW.US,D,20201127,000000,107.418,107.983,105.276,106.084,24371.6,0
+CSW.US,D,20201130,000000,104.971,106.184,104.455,105.157,67646,0
+CSW.US,D,20201201,000000,106.61,108.79,104.15,104.19,50148.7,0
+CSW.US,D,20201202,000000,104.052,105.147,101.296,102.302,38594.2,0
+CSW.US,D,20201203,000000,102.332,104.594,101,102.995,39646.3,0
+CSW.US,D,20201204,000000,103.045,105.484,102.58,104.308,48386.8,0
+CSW.US,D,20201207,000000,104.308,105.365,102.342,102.65,40039.2,0
+CSW.US,D,20201208,000000,102.65,105.829,102.402,105.057,58327.3,0
+CSW.US,D,20201209,000000,106.094,107.281,105.514,106.63,37674.8,0
+CSW.US,D,20201210,000000,106.452,106.728,103.666,106.174,45757.2,0
+CSW.US,D,20201211,000000,105.702,108.279,100.862,107.843,39835.6,0
+CSW.US,D,20201214,000000,107.843,109.237,107.369,108.781,48058.8,0
+CSW.US,D,20201215,000000,110.047,113.819,109.601,112.622,67662.2,0
+CSW.US,D,20201216,000000,112.612,113.729,110.648,111.753,47262.9,0
+CSW.US,D,20201217,000000,111.143,114.135,111.143,113.948,34756.6,0
+CSW.US,D,20201218,000000,114.589,114.974,108.022,108.358,148216,0
+CSW.US,D,20201221,000000,105.682,110.351,105.682,110.351,65420.4,0
+CSW.US,D,20201222,000000,109.998,111.065,109.127,109.69,27698.9,0
+CSW.US,D,20201223,000000,109.74,110.419,108.498,108.988,21210.3,0
+CSW.US,D,20201224,000000,108.909,110.125,107.814,109.475,38045.4,0
+CSW.US,D,20201228,000000,111.29,111.459,108.998,110.253,30208.1,0
+CSW.US,D,20201229,000000,109.899,109.899,108.09,108.839,35320.6,0
+CSW.US,D,20201230,000000,109.74,110.313,109.077,109.356,25216.1,0
+CSW.US,D,20201231,000000,108.949,110.628,108.17,109.68,46203.7,0
+CSW.US,D,20210104,000000,109.75,111.565,107.558,108.468,87432.7,0
+CSW.US,D,20210105,000000,107.627,112.309,107.034,111.665,48190.4,0
+CSW.US,D,20210106,000000,113.562,118.064,112.792,115.449,58485.2,0
+CSW.US,D,20210107,000000,115.921,121.402,115.459,120.15,67639.9,0
+CSW.US,D,20210108,000000,121.6,123.141,117.464,119.656,101978,0
+CSW.US,D,20210111,000000,118.46,120.555,118.46,120.555,36079,0
+CSW.US,D,20210112,000000,120.555,124.098,117.877,122.203,79797.9,0
+CSW.US,D,20210113,000000,122.203,122.499,117.967,119.319,27796.1,0
+CSW.US,D,20210114,000000,119.566,122.984,118.727,121.798,28373.3,0
+CSW.US,D,20210115,000000,120.761,122.884,119.398,122.362,61693.1,0
+CSW.US,D,20210119,000000,123.881,125.097,121.739,122.944,96484.1,0
+CSW.US,D,20210120,000000,122.381,124.861,122.293,123.694,36168.1,0
+CSW.US,D,20210121,000000,123.714,124,120.85,122.184,35196,0
+CSW.US,D,20210122,000000,120.691,123.803,120.691,123.488,53446.7,0
+CSW.US,D,20210125,000000,123.024,123.488,120.268,120.731,36284.5,0
+CSW.US,D,20210126,000000,121.168,122.677,118.707,119.447,48139.8,0
+CSW.US,D,20210127,000000,117.047,120.051,112.802,113.799,51307.1,0
+CSW.US,D,20210128,000000,115.42,119.725,115.081,118.193,40269,0
+CSW.US,D,20210129,000000,117.204,117.204,110.748,114.323,64756.1,0
+CSW.US,D,20210201,000000,115.111,120.909,114.036,119.066,58454.9,0
+CSW.US,D,20210202,000000,120.949,122.233,119.269,120.485,29933.7,0
+CSW.US,D,20210203,000000,119.636,119.636,117.75,118.49,91109.4,0
+CSW.US,D,20210204,000000,117.997,121.334,117.73,120.584,39845.8,0
+CSW.US,D,20210205,000000,120.711,120.711,114.707,116.753,138809,0
+CSW.US,D,20210208,000000,116.938,124.534,116.863,123.803,84970.1,0
+CSW.US,D,20210209,000000,122.884,126.933,122.617,125.7,82924.7,0
+CSW.US,D,20210210,000000,125.71,125.877,122.815,123.409,63467.1,0
+CSW.US,D,20210211,000000,123.409,124.743,120.889,124.297,53281.6,0
+CSW.US,D,20210212,000000,123.694,126.066,122.343,125.818,53804.1,0
+CSW.US,D,20210216,000000,125.373,128.523,125.284,126.579,79418.2,0
+CSW.US,D,20210217,000000,126.115,126.51,120.505,125.581,49867.2,0
+CSW.US,D,20210218,000000,125.591,128.562,124.287,125.75,75814.4,0
+CSW.US,D,20210219,000000,125.847,129.699,124.919,128.87,51586.6,0
+CSW.US,D,20210222,000000,128.87,129.007,123.823,124.753,56365.9,0
+CSW.US,D,20210223,000000,123.704,126.45,122.449,125.175,78033,0
+CSW.US,D,20210224,000000,125.343,129.689,124.475,129.65,43537.6,0
+CSW.US,D,20210225,000000,129.915,129.915,123.606,124.426,37358.9,0
+CSW.US,D,20210226,000000,125.491,126.52,123.211,123.211,70939.9,0
+CSW.US,D,20210301,000000,125.827,128.296,124.009,126.884,44082.4,0
+CSW.US,D,20210302,000000,127.349,127.812,124.059,124.693,51685.8,0
+CSW.US,D,20210303,000000,124.801,128.543,123.98,125.818,58984.4,0
+CSW.US,D,20210304,000000,125.65,125.65,121.878,122.548,80929,0
+CSW.US,D,20210305,000000,124.346,126.717,121.778,125.809,81988.1,0
+CSW.US,D,20210308,000000,126.805,130.41,125.62,128.376,64871.5,0
+CSW.US,D,20210309,000000,128.732,131.547,127.309,130.696,69979,0
+CSW.US,D,20210310,000000,132.445,135.9,130.184,133.65,46686.7,0
+CSW.US,D,20210311,000000,134.895,136.406,131.477,132.542,65734.3,0
+CSW.US,D,20210312,000000,133.009,136.326,132.178,135.735,31718.8,0
+CSW.US,D,20210315,000000,134.745,135.268,130.736,131.675,38903.1,0
+CSW.US,D,20210316,000000,131.131,131.685,129.601,131.061,32141.1,0
+CSW.US,D,20210317,000000,131.25,131.517,127.774,130.42,39813.4,0
+CSW.US,D,20210318,000000,130.4,131.2,128.266,130.054,61605,0
+CSW.US,D,20210319,000000,129.077,129.709,127.557,129.522,179299,0
+CSW.US,D,20210322,000000,129.374,129.374,125.185,127.664,96857.8,0
+CSW.US,D,20210323,000000,126.411,127.714,124.763,125.996,100964,0
+CSW.US,D,20210324,000000,126.689,130.894,126.689,129.027,66741.8,0
+CSW.US,D,20210325,000000,128.05,129.155,126.056,128.552,58581.4,0
+CSW.US,D,20210326,000000,129.414,133.174,128.562,133.146,73499.7,0
+CSW.US,D,20210329,000000,133.126,133.441,130.924,131.871,51353.7,0
+CSW.US,D,20210330,000000,131.861,133.342,131.004,132.502,52852.3,0
+CSW.US,D,20210331,000000,133.126,133.126,130.244,132.455,102319,0
+CSW.US,D,20210401,000000,132.475,133.817,130.588,133.759,39152.2,0
+CSW.US,D,20210405,000000,135.062,136.455,133.759,136.386,43141.7,0
+CSW.US,D,20210406,000000,136.138,138.597,135.871,137.61,50077.8,0
+CSW.US,D,20210407,000000,137.157,138.331,133.451,134.429,44314.3,0
+CSW.US,D,20210408,000000,134.546,137.875,132.939,134.905,57813.9,0
+CSW.US,D,20210409,000000,135.062,137.728,134.745,137.708,29137.8,0
+CSW.US,D,20210412,000000,137.846,137.846,135.378,136.759,34911.5,0
+CSW.US,D,20210413,000000,136.759,136.759,133.581,134.795,31377.6,0
+CSW.US,D,20210414,000000,134.953,136.246,134.478,135.949,32643.3,0
+CSW.US,D,20210415,000000,136.749,137.078,133.926,136.779,33423,0
+CSW.US,D,20210416,000000,137.935,138.292,132.602,137.885,28558.6,0
+CSW.US,D,20210419,000000,137.107,139.773,134.825,136.216,41588.4,0
+CSW.US,D,20210420,000000,136.296,137.531,134.312,137.274,72913.4,0
+CSW.US,D,20210421,000000,136.396,139.695,136.396,137.531,31667.2,0
+CSW.US,D,20210422,000000,137.679,139.585,136.533,138.675,28344.9,0
+CSW.US,D,20210423,000000,138.825,141.077,138.093,138.617,42826.8,0
+CSW.US,D,20210426,000000,138.991,140.287,137.293,137.688,26578,0
+CSW.US,D,20210427,000000,137.382,139.011,135.595,135.959,40923.1,0
+CSW.US,D,20210428,000000,135.959,136.019,134.024,134.439,31783.6,0
+CSW.US,D,20210429,000000,135.881,136.376,134.274,134.963,52175.9,0
+CSW.US,D,20210430,000000,133.471,134.34,132.207,133.009,46765.7,0
+CSW.US,D,20210503,000000,133.66,135.989,132.89,133.382,48035.5,0
+CSW.US,D,20210504,000000,132.969,133.097,131.013,131.18,108942,0
+CSW.US,D,20210505,000000,131.398,132.149,130.264,130.618,37434.8,0
+CSW.US,D,20210506,000000,130.094,132.159,129.846,131.368,77660.4,0
+CSW.US,D,20210507,000000,132.001,132.502,131.378,131.821,36505.3,0
+CSW.US,D,20210510,000000,131.901,131.961,127.478,127.478,37174.6,0
+CSW.US,D,20210511,000000,125.334,125.72,123.399,123.773,55907.2,0
+CSW.US,D,20210512,000000,122.844,124.544,119.665,120.189,52086.8,0
+CSW.US,D,20210513,000000,120.348,123.675,120.348,123.161,77653.3,0
+CSW.US,D,20210514,000000,123.616,129.65,123.616,126.649,37991.7,0
+CSW.US,D,20210517,000000,125.601,125.66,122.607,125.66,50411,0
+CSW.US,D,20210518,000000,126.619,126.619,121.938,122.126,27966.2,0
+CSW.US,D,20210519,000000,121.257,121.257,118.588,119.665,48301.8,0
+CSW.US,D,20210520,000000,119.843,123.704,118.015,123.181,63051.9,0
+CSW.US,D,20210521,000000,123.478,125.048,122.587,122.587,93031.2,0
+CSW.US,D,20210524,000000,122.42,124.534,119.289,121.237,66195,0
+CSW.US,D,20210525,000000,121.383,121.798,119.398,120.525,92403.4,0
+CSW.US,D,20210526,000000,120.613,123.714,120.575,120.969,50303.6,0
+CSW.US,D,20210527,000000,122.449,123.724,121.521,121.699,66806.6,0
+CSW.US,D,20210528,000000,121.227,122.854,119.486,119.675,26285.4,0
+CSW.US,D,20210601,000000,119.961,122.587,117.264,118.343,90183.9,0
+CSW.US,D,20210602,000000,118.588,118.866,114.924,115.081,86678.3,0
+CSW.US,D,20210603,000000,114.531,116.803,113.799,116.455,80505.7,0
+CSW.US,D,20210604,000000,116.645,118.846,116.05,116.813,52362.2,0
+CSW.US,D,20210607,000000,116.426,116.891,114.411,115.529,69936.4,0
+CSW.US,D,20210608,000000,115.261,117.154,115.261,116.585,40202.2,0
+CSW.US,D,20210609,000000,116.813,117.374,115.072,115.716,58544,0
+CSW.US,D,20210610,000000,115.716,115.716,113.236,114.095,37395.3,0
+CSW.US,D,20210611,000000,114.756,115.773,113.107,113.512,35806.6,0
+CSW.US,D,20210614,000000,114.046,114.451,112.092,112.622,25516.8,0
+CSW.US,D,20210615,000000,112.574,114.875,112.495,114.431,50044.4,0
+CSW.US,D,20210616,000000,113.938,115.459,113.453,114.628,67969,0
+CSW.US,D,20210617,000000,114.511,114.687,112.612,114.677,63461,0
+CSW.US,D,20210618,000000,113.473,114.599,112.742,113.049,174280,0
+CSW.US,D,20210621,000000,113.65,115.38,113.65,114.786,47291.2,0
+CSW.US,D,20210622,000000,114.561,115.599,108.498,115.301,46120.7,0
+CSW.US,D,20210623,000000,115.449,117.284,113.769,114.184,61986.7,0
+CSW.US,D,20210624,000000,114.57,115.961,113.335,115.628,31844.4,0
+CSW.US,D,20210625,000000,115.281,118.005,114.618,115.851,197123,0
+CSW.US,D,20210628,000000,115.99,115.99,114.303,114.994,32552.2,0
+CSW.US,D,20210629,000000,114.924,116.159,114.697,115.971,38670.2,0
+CSW.US,D,20210630,000000,115.813,116.948,115.014,116.357,52743.9,0
+CSW.US,D,20210701,000000,117.374,117.671,116,116.485,48587.3,0
+CSW.US,D,20210702,000000,116.918,117.204,115.429,116.901,20511.7,0
+CSW.US,D,20210706,000000,116.813,117.264,114.677,116.714,46832.5,0
+CSW.US,D,20210707,000000,116.968,118.283,116.377,117.711,30345.8,0
+CSW.US,D,20210708,000000,115.744,117.324,115.042,115.744,33131.4,0
+CSW.US,D,20210709,000000,117.037,117.076,115.793,116.406,51869.1,0
+CSW.US,D,20210712,000000,116.208,117.224,115.171,116.724,23823.8,0
+CSW.US,D,20210713,000000,116.08,116.08,113.839,114.303,36307.8,0
+CSW.US,D,20210714,000000,114.609,114.609,113.01,113.177,37038.9,0
+CSW.US,D,20210715,000000,112.832,112.832,111.065,111.902,40181.9,0
+CSW.US,D,20210716,000000,112.584,113.729,111.635,112.485,72297.8,0
+CSW.US,D,20210719,000000,110.479,111.469,109.661,110.037,39337.5,0
+CSW.US,D,20210720,000000,110.155,115.062,110.155,113.7,67293.6,0
+CSW.US,D,20210721,000000,114.224,115.519,112.832,114.056,24404,0
+CSW.US,D,20210722,000000,114.717,114.717,113.394,113.642,25815.5,0
+CSW.US,D,20210723,000000,114.244,115.091,113.719,114.461,19568,0
+CSW.US,D,20210726,000000,114.638,114.638,112.642,113.285,14712.7,0
+CSW.US,D,20210727,000000,112.722,114.135,111.429,112.555,25870.2,0
+CSW.US,D,20210728,000000,112.722,114.076,112.062,113.443,20945.1,0
+CSW.US,D,20210729,000000,114.352,116.089,114.224,115.579,20535,0
+CSW.US,D,20210730,000000,115.171,116.615,115.171,116.348,27873.1,0
+CSW.US,D,20210802,000000,117.115,119.606,114.561,115.744,45078.8,0
+CSW.US,D,20210803,000000,115.657,117.82,115.657,117.623,39444.8,0
+CSW.US,D,20210804,000000,116.168,118.392,115.42,117.907,28869.5,0
+CSW.US,D,20210805,000000,118.896,121.997,118.42,121.501,29802,0
+CSW.US,D,20210806,000000,123.084,126.212,122.538,125.591,60720,0
+CSW.US,D,20210809,000000,126.361,126.47,123.823,125.966,45758.2,0
+CSW.US,D,20210810,000000,126.222,131.695,126.222,130.264,77735.3,0
+CSW.US,D,20210811,000000,131.101,131.595,127.961,129.964,57119.3,0
+CSW.US,D,20210812,000000,130.214,131.931,129.165,130.044,28074.6,0
+CSW.US,D,20210813,000000,129.915,130.578,126.441,127.714,30014.7,0
+CSW.US,D,20210816,000000,127.694,128.652,126.076,127.528,63167.4,0
+CSW.US,D,20210817,000000,126.726,128.562,121.689,125.136,23951.4,0
+CSW.US,D,20210818,000000,125.254,127.528,125.254,126.144,31263.2,0
+CSW.US,D,20210819,000000,125.541,127.508,125.402,127.002,25074.3,0
+CSW.US,D,20210820,000000,126.708,129.66,126.708,129.107,36575.2,0
+CSW.US,D,20210823,000000,129.631,133.252,129.631,132.05,56153.3,0
+CSW.US,D,20210824,000000,135.298,135.298,130.264,131.091,39676.7,0
+CSW.US,D,20210825,000000,131.091,131.802,129.925,131.131,40096.9,0
+CSW.US,D,20210826,000000,130.676,130.914,127.951,129.185,63446.9,0
+CSW.US,D,20210827,000000,129.876,135.199,129.64,134.785,58104.5,0
+CSW.US,D,20210830,000000,134.676,134.676,132.8,132.979,32586.6,0
+CSW.US,D,20210831,000000,132.475,132.475,130.283,130.608,56066.2,0
+CSW.US,D,20210901,000000,130.37,130.518,127.654,127.784,50120.4,0
+CSW.US,D,20210902,000000,127.812,130.38,127.812,129.826,31276.3,0
+CSW.US,D,20210903,000000,129.165,130.676,128.612,128.772,23490.7,0
+CSW.US,D,20210907,000000,128.306,130.608,127.784,129.65,38255,0
+CSW.US,D,20210908,000000,129.454,130.054,128.139,128.246,31803.9,0
+CSW.US,D,20210909,000000,128.523,130.964,128.266,129.285,34603.7,0
+CSW.US,D,20210910,000000,130.37,130.37,127.349,127.368,36391.9,0
+CSW.US,D,20210913,000000,128.533,128.533,124.861,125.165,28415.8,0
+CSW.US,D,20210914,000000,125.946,126.291,122.577,123.37,68013.6,0
+CSW.US,D,20210915,000000,123.37,126.105,122.174,125.75,38034.3,0
+CSW.US,D,20210916,000000,125.847,126.115,123.881,124.821,26964.8,0
+CSW.US,D,20210917,000000,125.402,125.402,120.051,120.051,229170,0
+CSW.US,D,20210920,000000,117.037,120.14,117.037,119.951,52369.3,0
+CSW.US,D,20210921,000000,120.091,120.091,117.613,119.239,32669.7,0
+CSW.US,D,20210922,000000,119.971,122.647,118.303,121.848,33042.3,0
+CSW.US,D,20210923,000000,122.303,124.118,122.164,122.994,24872.8,0
+CSW.US,D,20210924,000000,122.577,124.208,122.538,123.458,22078.1,0
+CSW.US,D,20210927,000000,123.201,127.792,122.844,126.47,65069,0
+CSW.US,D,20210928,000000,126.559,126.884,124.029,125.926,33612.4,0
+CSW.US,D,20210929,000000,124.969,127.012,124.594,126.589,16865.4,0
+CSW.US,D,20210930,000000,127.458,127.822,125.324,125.611,43441.4,0
+CSW.US,D,20211001,000000,126.569,128.84,124.969,128.602,36606.5,0
+CSW.US,D,20211004,000000,128.612,130.39,125.867,129.787,34496.3,0
+CSW.US,D,20211005,000000,130.816,132.227,129.364,130.488,41579.3,0
+CSW.US,D,20211006,000000,128.86,130.855,128.296,130.638,34128.8,0
+CSW.US,D,20211007,000000,131.517,134.448,131.517,133.262,52091.8,0
+CSW.US,D,20211008,000000,133.601,134.973,132.276,133.995,17451.7,0
+CSW.US,D,20211011,000000,133.679,134.993,130.074,130.618,23400.5,0
+CSW.US,D,20211012,000000,131.705,131.705,128.316,130.618,20288.9,0
+CSW.US,D,20211013,000000,129.974,131.487,129.414,130.254,15799.1,0
+CSW.US,D,20211014,000000,131.871,135.368,131.871,135.368,33058.5,0
+CSW.US,D,20211015,000000,137.58,140.651,134.785,134.905,45277.2,0
+CSW.US,D,20211018,000000,134.37,137.688,134.37,136.197,23957.5,0
+CSW.US,D,20211019,000000,136.406,136.968,132.929,132.929,34694.8,0
+CSW.US,D,20211020,000000,133.332,133.601,131.042,132.197,17271.4,0
+CSW.US,D,20211021,000000,134.124,134.516,132.582,134.064,25413.5,0
+CSW.US,D,20211022,000000,133.808,135.407,132.9,134.254,23069.4,0
+CSW.US,D,20211025,000000,134.536,135.705,133.641,133.936,26049.4,0
+CSW.US,D,20211026,000000,133.779,135.545,133.769,135.072,31225.7,0
+CSW.US,D,20211027,000000,135.072,136.642,133.088,133.107,27006.3,0
+CSW.US,D,20211028,000000,133.541,137.127,133.531,136.296,32630.2,0
+CSW.US,D,20211029,000000,135.861,137.994,135.851,136.494,32739.5,0
+CSW.US,D,20211101,000000,136.71,141.401,136.276,141.107,36398,0
+CSW.US,D,20211102,000000,141.441,143.269,140.347,141.808,33261,0
+CSW.US,D,20211103,000000,136.819,136.819,125.491,134.626,57476.7,0
+CSW.US,D,20211104,000000,134.676,137.994,131.841,132.346,52909,0
+CSW.US,D,20211105,000000,133.049,138.093,131.26,137.264,75379,0
+CSW.US,D,20211108,000000,138.133,142.31,134.448,138.923,39901.5,0
+CSW.US,D,20211109,000000,139.407,139.465,137.571,138.675,28663.9,0
+CSW.US,D,20211110,000000,138.093,140.317,137.541,139.161,19460.6,0
+CSW.US,D,20211111,000000,141.401,142.161,136.998,140.405,44922.8,0
+CSW.US,D,20211112,000000,141.127,142.31,139.545,140.307,19904.1,0
+CSW.US,D,20211115,000000,141.047,141.047,137.048,138.904,31666.2,0
+CSW.US,D,20211116,000000,137.561,141.077,137.048,140.049,32675.7,0
+CSW.US,D,20211117,000000,140.128,141.983,138.894,140.7,31431.3,0
+CSW.US,D,20211118,000000,140.177,141.963,138.715,138.854,58018.4,0
+CSW.US,D,20211119,000000,139.001,139.021,135.545,135.891,39990.6,0
+CSW.US,D,20211122,000000,135.959,137.817,133.581,134.274,39765.8,0
+CSW.US,D,20211123,000000,134.953,135.417,133.223,134.516,20957.2,0
+CSW.US,D,20211124,000000,134.264,135.832,133.184,133.856,16087.7,0
+CSW.US,D,20211126,000000,130.538,133.362,125.907,127.091,30539.2,0
+CSW.US,D,20211129,000000,128.662,128.662,123.96,124.574,33230.6,0
+CSW.US,D,20211130,000000,123.231,126.271,118.193,118.363,71370.2,0
+CSW.US,D,20211201,000000,121.334,123.34,117.174,117.643,74493,0
+CSW.US,D,20211202,000000,118.163,120.81,118.163,120.475,47663.9,0
+CSW.US,D,20211203,000000,120.406,123.409,118.183,120.761,35903.8,0
+CSW.US,D,20211206,000000,122.106,122.489,119.104,119.735,43015.1,0
+CSW.US,D,20211207,000000,121.324,123.311,120.406,121.344,27084.3,0
+CSW.US,D,20211208,000000,121.178,122.627,119.506,120.071,19889.9,0
+CSW.US,D,20211209,000000,119.269,119.269,115.735,116.129,27547,0
+CSW.US,D,20211210,000000,117.144,117.144,114.194,116.338,27551.1,0
+CSW.US,D,20211213,000000,115.579,116.07,113.859,114.746,34678.6,0
+CSW.US,D,20211214,000000,113.779,114.638,110.976,112.032,68950.2,0
+CSW.US,D,20211215,000000,112.052,115.141,110.498,114.648,52395.6,0
+CSW.US,D,20211216,000000,115.735,116.495,113.01,113.7,38372.5,0
+CSW.US,D,20211217,000000,113.542,115.961,108.507,114.915,108379,0
+CSW.US,D,20211220,000000,113.157,113.275,109.227,110.738,49800.4,0
+CSW.US,D,20211221,000000,112.525,114.076,112.269,113.265,22515.6,0
+CSW.US,D,20211222,000000,113,114.668,110.145,114.589,20431.7,0
+CSW.US,D,20211223,000000,114.668,116.159,114.668,115.211,18152.4,0
+CSW.US,D,20211227,000000,114.796,117.721,114.796,117.066,17078,0
+CSW.US,D,20211228,000000,116.565,118.273,116.228,116.565,17255.2,0
+CSW.US,D,20211229,000000,117.164,117.937,116.823,117.404,13582.6,0
+CSW.US,D,20211230,000000,116.988,118.213,116.348,117.444,29615.7,0
+CSW.US,D,20211231,000000,116.853,121.778,116.853,119.016,23470.4,0
+CSW.US,D,20220103,000000,119.006,123.409,118.568,120.535,43908.2,0
+CSW.US,D,20220104,000000,120.661,124.257,118.926,123.754,33017,0
+CSW.US,D,20220105,000000,124.108,126.154,121.669,122.146,42627.3,0
+CSW.US,D,20220106,000000,123.054,124.148,121.511,123.636,34166.2,0
+CSW.US,D,20220107,000000,124.069,124.376,120.101,120.651,50918.3,0
+CSW.US,D,20220110,000000,120.298,120.298,117.194,119.437,43728,0
+CSW.US,D,20220111,000000,120.229,121.511,118.786,120.86,41985.3,0
+CSW.US,D,20220112,000000,120.959,121.848,119.229,120.731,42464.3,0
+CSW.US,D,20220113,000000,120.721,122.677,120.691,121.039,34424.4,0
+CSW.US,D,20220114,000000,119.863,120.613,118.401,118.677,44653.5,0
+CSW.US,D,20220118,000000,117.434,118.45,116.416,117.304,46626,0
+CSW.US,D,20220119,000000,117.154,119.114,116.05,116.615,29290.7,0
+CSW.US,D,20220120,000000,116.396,118.173,113.642,113.948,33649.8,0
+CSW.US,D,20220121,000000,113.226,116.159,112.97,113.187,71515,0
+CSW.US,D,20220124,000000,111.763,117.056,111.271,116.475,54712.4,0
+CSW.US,D,20220125,000000,115.657,115.901,112.682,113.335,42580.7,0
+CSW.US,D,20220126,000000,113.849,115.429,109.067,110.568,38196.3,0
+CSW.US,D,20220127,000000,110.838,113.938,108.418,109.167,39033.7,0
+CSW.US,D,20220128,000000,108.645,108.998,105.643,108.998,59370.2,0
+CSW.US,D,20220131,000000,108.458,111.585,108.319,109.446,124497,0
+CSW.US,D,20220201,000000,110.528,111.488,107.528,111.241,79609.6,0
+CSW.US,D,20220202,000000,110.986,111.912,108.585,110.738,90854.2,0
+CSW.US,D,20220203,000000,110.738,115.871,109.74,111.429,95525.2,0
+CSW.US,D,20220204,000000,111.429,113.987,108.289,111.675,85132.1,0
+CSW.US,D,20220207,000000,111.113,112.862,111.113,111.37,57712.6,0
+CSW.US,D,20220208,000000,112.142,113.987,109.85,113.622,45306.6,0
+CSW.US,D,20220209,000000,114.855,114.875,113.335,114.174,39361.8,0
+CSW.US,D,20220210,000000,112.593,114.974,111.536,111.832,53521.6,0
+CSW.US,D,20220211,000000,111.982,114.531,110.818,112.142,52305.5,0
+CSW.US,D,20220214,000000,112.182,114.184,112.182,113.69,47263.9,0
+CSW.US,D,20220215,000000,114.125,115.599,113.107,113.572,46062,0
+CSW.US,D,20220216,000000,113.413,114.648,113.285,113.938,60113.5,0
+CSW.US,D,20220217,000000,113.709,114.421,112.289,113.107,34619.9,0
+CSW.US,D,20220218,000000,112.584,114.431,112.584,112.911,42958.4,0
+CSW.US,D,20220222,000000,113.66,114.076,112.26,113.068,49381.2,0
+CSW.US,D,20220223,000000,113.65,114.541,113.058,113.492,57864.5,0
+CSW.US,D,20220224,000000,112.366,114.727,111.271,114.648,62197.3,0
+CSW.US,D,20220225,000000,114.531,117.164,114.095,116.168,36609.6,0
+CSW.US,D,20220228,000000,115.231,119.036,114.786,118.647,75835.7,0
+CSW.US,D,20220301,000000,119.566,119.566,117.076,117.671,84643.1,0
+CSW.US,D,20220302,000000,118.103,122.047,118.103,121.019,57486.8,0
+CSW.US,D,20220303,000000,120.288,120.545,114.796,117.204,102959,0
+CSW.US,D,20220304,000000,116.645,117.877,115.519,117.78,35122.1,0
+CSW.US,D,20220307,000000,117.857,121.768,117.857,121.334,66129.2,0
+CSW.US,D,20220308,000000,120.86,123.044,119.408,120.249,56373,0
+CSW.US,D,20220309,000000,121.679,122.894,120.415,121.6,30850.1,0
+CSW.US,D,20220310,000000,120.288,122.42,119.794,121.898,36119.5,0
+CSW.US,D,20220311,000000,122.657,122.657,119.823,119.823,20312.2,0
+CSW.US,D,20220314,000000,119.784,120.199,116.328,116.605,43108.3,0
+CSW.US,D,20220315,000000,117.374,117.79,115.291,116.099,36129.6,0
+CSW.US,D,20220316,000000,116.635,117.174,114.105,114.707,50174,0
+CSW.US,D,20220317,000000,114.145,116.426,113.899,115.697,25968.4,0
+CSW.US,D,20220318,000000,116.901,117.264,114.431,115.851,70045.8,0
+CSW.US,D,20220321,000000,116.149,118.707,115.822,117.304,31668.2,0
+CSW.US,D,20220322,000000,117.524,119.418,116.783,117.564,17576.2,0
+CSW.US,D,20220323,000000,117.264,117.857,115.618,115.618,22972.2,0
+CSW.US,D,20220324,000000,113.255,115.261,113.255,113.909,48924.5,0
+CSW.US,D,20220325,000000,114.401,116.099,113.739,114.135,54284.1,0
+CSW.US,D,20220328,000000,114.362,115.004,112.152,113.66,35720.5,0
+CSW.US,D,20220329,000000,113.68,116.268,113.68,116.149,52841.1,0
+CSW.US,D,20220330,000000,116.565,118.083,115.657,117.404,31810,0
+CSW.US,D,20220331,000000,116.998,117.633,115.42,115.941,62280.4,0
+CSW.US,D,20220401,000000,115.911,116.367,112.26,112.682,72529.6,0
+CSW.US,D,20220404,000000,113.03,113.592,109.336,112.951,56563.4,0
+CSW.US,D,20220405,000000,113.127,113.622,108.16,109.84,73428.8,0
+CSW.US,D,20220406,000000,109.117,110.808,109.067,109.475,28157.6,0
+CSW.US,D,20220407,000000,109.74,110.303,107.607,109.446,35887.6,0
+CSW.US,D,20220408,000000,109.7,109.998,106.985,107.261,29822.3,0
+CSW.US,D,20220411,000000,106.59,108.219,106.044,106.363,27828.5,0
+CSW.US,D,20220412,000000,107.518,108.839,106.314,106.826,33464.5,0
+CSW.US,D,20220413,000000,107.488,108.13,106.521,107.923,31156.9,0
+CSW.US,D,20220414,000000,108.664,109.217,107.252,108.17,41608.7,0
+CSW.US,D,20220418,000000,107.715,108.565,106.442,107.389,30757.9,0
+CSW.US,D,20220419,000000,107.735,110.125,107.735,109.79,31536.6,0
+CSW.US,D,20220420,000000,110.429,113.127,110.429,111.271,41971.2,0
+CSW.US,D,20220421,000000,111.982,112.485,111.419,111.723,31110.3,0
+CSW.US,D,20220422,000000,110.986,111.507,108.458,108.899,35355,0
+CSW.US,D,20220425,000000,108.329,109.187,106.294,109.067,31985.2,0
+CSW.US,D,20220426,000000,108.488,109.177,105.445,105.898,41837.5,0
+CSW.US,D,20220427,000000,106.274,106.314,104.25,104.485,31511.3,0
+CSW.US,D,20220428,000000,105.345,106.63,104.17,105.878,47677,0
+CSW.US,D,20220429,000000,106.094,106.403,103.676,104.2,37011.6,0
+CSW.US,D,20220502,000000,103.806,105.79,103.143,104.22,31603.4,0
+CSW.US,D,20220503,000000,103.607,106.124,103.235,104.823,27349.6,0
+CSW.US,D,20220504,000000,105.435,108.448,104.24,108.269,32938,0
+CSW.US,D,20220505,000000,107.568,108.284,103.686,104.653,35612.2,0
+CSW.US,D,20220506,000000,104.052,105.107,101.387,104.091,37181.7,0
+CSW.US,D,20220509,000000,103.597,106.234,102.312,104.703,31893,0
+CSW.US,D,20220510,000000,106.084,106.561,101.494,102.54,55541.7,0
+CSW.US,D,20220511,000000,102.73,104.673,101.119,101.574,34048.8,0
+CSW.US,D,20220512,000000,101.574,104.21,101.414,104.052,36610.6,0
+CSW.US,D,20220513,000000,105.038,106.413,104.18,104.793,42023.8,0
+CSW.US,D,20220516,000000,104.783,106.256,102.927,104.11,24656.1,0
+CSW.US,D,20220517,000000,105.514,106.797,104.347,106.383,24737.1,0
+CSW.US,D,20220518,000000,104.545,106.472,101.691,103.529,54400.5,0
+CSW.US,D,20220519,000000,102.77,104.047,101.158,102.897,48567.1,0
+CSW.US,D,20220520,000000,103.905,105.033,101.099,104.367,41452.7,0
+CSW.US,D,20220523,000000,104.446,105.177,103.143,103.953,53356.5,0
+CSW.US,D,20220524,000000,103.153,105.014,102.166,103.944,66215.2,0
+CSW.US,D,20220525,000000,103.025,104.903,103.025,103.806,55914.3,0
+CSW.US,D,20220526,000000,104.475,105.868,104.475,104.535,52722.7,0
+CSW.US,D,20220527,000000,105.257,107.799,105.257,106.531,64142.5,0
+CSW.US,D,20220531,000000,106.343,106.343,104.052,104.803,73384.3,0
+CSW.US,D,20220601,000000,105.514,108.358,104.873,106.492,71625.4,0
+CSW.US,D,20220602,000000,107.054,110.887,107.054,110.688,37439.9,0
+CSW.US,D,20220603,000000,110.165,110.628,108.463,108.526,29726.1,0
+CSW.US,D,20220606,000000,109.446,110.047,108.219,109.87,32570.4,0
+CSW.US,D,20220607,000000,109.097,110.769,108.319,110.351,40381.4,0
+CSW.US,D,20220608,000000,109.631,111.045,108.309,108.348,38889.9,0
+CSW.US,D,20220609,000000,109.049,110.003,108.458,108.81,36968,0
+CSW.US,D,20220610,000000,107.32,107.675,105.024,105.405,36473.9,0
+CSW.US,D,20220613,000000,104.327,104.733,102.402,103.181,48966,0
+CSW.US,D,20220614,000000,103.181,103.221,101.544,101.838,51379,0
+CSW.US,D,20220615,000000,102.136,103.875,100.222,102.066,50213.5,0
+CSW.US,D,20220616,000000,100.752,100.98,96.0966,96.5954,69858.5,0
+CSW.US,D,20220617,000000,97.1682,98.0571,95.3018,95.9733,76036.2,0
+CSW.US,D,20220621,000000,96.546,98.9166,95.0598,97.1387,51233.2,0
+CSW.US,D,20220622,000000,96.1313,97.3657,94.8375,96.2991,54079.5,0
+CSW.US,D,20220623,000000,96.2991,98.6661,95.8348,97.7113,47576.8,0
+CSW.US,D,20220624,000000,97.8001,100.132,96.0029,100.122,153030,0
+CSW.US,D,20220627,000000,100.951,102.73,100.082,101.334,40837.1,0
+CSW.US,D,20220628,000000,101.278,102.186,99.6167,99.8829,43980.1,0
+CSW.US,D,20220629,000000,99.6863,100.545,98.7832,99.9421,44720.3,0
+CSW.US,D,20220630,000000,98.7484,102.451,97.9583,101.751,52002.7,0
+CSW.US,D,20220701,000000,101.138,103.944,100.951,103.539,43109.3,0
+CSW.US,D,20220705,000000,102.71,104.377,100.742,104.367,45413.9,0
+CSW.US,D,20220706,000000,103.983,104.17,102.491,103.499,32263.6,0
+CSW.US,D,20220707,000000,103.736,105.325,103.736,104.913,31247,0
+CSW.US,D,20220708,000000,103.708,105.019,103.686,104.12,62945.6,0
+CSW.US,D,20220711,000000,103.201,105.266,102.975,105.028,45161.8,0
+CSW.US,D,20220712,000000,104.574,107.468,104.574,106.797,55481.9,0
+CSW.US,D,20220713,000000,106.244,106.244,103.459,103.529,43752.3,0
+CSW.US,D,20220714,000000,102.057,105.643,100.921,105.335,57219.5,0
+CSW.US,D,20220715,000000,107.222,108.398,104.981,105.762,68829.7,0
+CSW.US,D,20220718,000000,106.541,106.541,103.993,104.317,54219.3,0
+CSW.US,D,20220719,000000,104.961,108.239,104.961,107.923,40196.1,0
+CSW.US,D,20220720,000000,108.13,110.685,107.963,109.938,48802,0
+CSW.US,D,20220721,000000,109.326,111.497,109.326,111.3,45955.6,0
+CSW.US,D,20220722,000000,112.012,112.505,109.909,110.937,26082.9,0
+CSW.US,D,20220725,000000,111.281,111.872,110.459,111.251,29532.7,0
+CSW.US,D,20220726,000000,111.4,112.921,110.371,112.642,21340,0
+CSW.US,D,20220727,000000,112.25,114.313,111.711,114.036,32908.6,0
+CSW.US,D,20220728,000000,114.105,116.912,114.105,116.857,19435,0
+CSW.US,D,20220729,000000,117.359,119.217,116.43,118.159,38586.9,0
+CSW.US,D,20220801,000000,117.736,119.693,117.209,118.893,42216.7,0
+CSW.US,D,20220802,000000,119.139,119.464,116.817,116.817,34244.3,0
+CSW.US,D,20220803,000000,116.728,117.579,114.086,116.171,37791.2,0
+CSW.US,D,20220804,000000,116.519,117.578,114.817,117.239,23730.1,0
+CSW.US,D,20220805,000000,116.708,118.863,115.078,118.684,26736,0
+CSW.US,D,20220808,000000,119.663,124.59,118.963,124.133,199106,0
+CSW.US,D,20220809,000000,124.56,128.574,124.507,128.337,176864,0
+CSW.US,D,20220810,000000,130.128,134.034,128.599,132.739,59358.7,0
+CSW.US,D,20220811,000000,132.888,136.409,132.53,135.932,63993.5,0
+CSW.US,D,20220812,000000,136.626,140.877,136.626,140.877,51493.4,0
+CSW.US,D,20220815,000000,140.266,142.442,139.86,140.523,95023.6,0
+CSW.US,D,20220816,000000,139.435,140.356,136.359,138.059,74278.2,0
+CSW.US,D,20220817,000000,137.634,138.531,135.34,137.891,45796,0
+CSW.US,D,20220818,000000,138.456,139.732,137.219,139.543,33412.2,0
+CSW.US,D,20220819,000000,139.286,139.346,135.844,136.743,42254.1,0
+CSW.US,D,20220822,000000,136.359,137.861,132.234,132.65,72842.5,0
+CSW.US,D,20220823,000000,133.086,133.213,129.452,131.374,72581.6,0
+CSW.US,D,20220824,000000,131.086,132.6,130.404,132.482,56235.4,0
+CSW.US,D,20220825,000000,132.858,134.797,127.17,133.49,42245,0
+CSW.US,D,20220826,000000,133.183,133.341,129.735,130.008,44294.5,0
+CSW.US,D,20220829,000000,129.208,129.75,127.261,129.278,47056.8,0
+CSW.US,D,20220830,000000,130.148,130.364,125.825,126.449,46607.9,0
+CSW.US,D,20220831,000000,126.409,126.578,124.649,125.211,36861,0
+CSW.US,D,20220901,000000,124.955,124.955,122.403,124.331,45116.5,0
+CSW.US,D,20220902,000000,125.025,126.181,123.512,125.093,65794.2,0
+CSW.US,D,20220906,000000,125.241,126.123,123.64,125.449,41155.1,0
+CSW.US,D,20220907,000000,125.924,127.339,123.728,127.319,66035.8,0
+CSW.US,D,20220908,000000,127.18,127.18,125.132,126.259,39613.2,0
+CSW.US,D,20220909,000000,126.992,128.277,126.093,127.448,40545.4,0
+CSW.US,D,20220912,000000,128.189,129.307,125.469,128.999,24738.1,0
+CSW.US,D,20220913,000000,128.436,128.436,124.371,124.975,50597.6,0
+CSW.US,D,20220914,000000,124.54,125.578,124.123,125.409,40928.6,0
+CSW.US,D,20220915,000000,125.044,125.667,122.867,123.551,61812.6,0
+CSW.US,D,20220916,000000,121.601,122.987,118.704,122.225,155883,0
+CSW.US,D,20220919,000000,121.9,126.359,120.711,126.269,47195.3,0
+CSW.US,D,20220920,000000,125.548,126.004,122.556,124.739,52353.9,0
+CSW.US,D,20220921,000000,126.083,127.468,123.955,124.401,40300.7,0
+CSW.US,D,20220922,000000,124.57,124.57,121.029,121.277,34478.9,0
+CSW.US,D,20220923,000000,120.84,120.84,117.943,119.179,39880.1,0
+CSW.US,D,20220926,000000,118.575,121.295,117.923,118.209,39440.3,0
+CSW.US,D,20220927,000000,119.112,120.781,118.903,119.189,55478.1,0
+CSW.US,D,20220928,000000,119.189,122.235,118.923,121.84,40822.5,0
+CSW.US,D,20220929,000000,120.272,120.307,118.06,119.386,43337,0
+CSW.US,D,20220930,000000,119.92,124.935,118.359,118.487,77416.6,0
+CSW.US,D,20221003,000000,119.366,123.393,119.366,122.551,42068.1,0
+CSW.US,D,20221004,000000,124.461,126.628,123.531,124.837,58001.8,0
+CSW.US,D,20221005,000000,124.501,124.847,121.87,124.322,43590.8,0
+CSW.US,D,20221006,000000,123.848,124.709,121.87,122.285,41368.4,0
+CSW.US,D,20221007,000000,120.85,120.85,114.392,114.747,48622,0
+CSW.US,D,20221010,000000,115.659,116.569,114.382,116.231,29287,0
+CSW.US,D,20221011,000000,115.728,118.815,115.243,117.309,47129.6,0
+CSW.US,D,20221012,000000,117.666,118.229,115.689,116.112,38653.7,0
+CSW.US,D,20221013,000000,114.115,118.783,113.729,118.051,43245,0
+CSW.US,D,20221014,000000,119.474,119.474,116.201,116.449,36765,0
+CSW.US,D,20221017,000000,118.011,120,117.883,119.773,61084.6,0
+CSW.US,D,20221018,000000,121.019,121.7,119.227,120.681,36699.3,0
+CSW.US,D,20221019,000000,119.357,120.188,117.608,119.881,33895.5,0
+CSW.US,D,20221020,000000,119.063,119.812,113.749,113.869,44599.9,0
+CSW.US,D,20221021,000000,114.886,117.399,113.889,117.159,33033.1,0
+CSW.US,D,20221024,000000,118.06,120.317,116.922,119.247,38890.3,0
+CSW.US,D,20221025,000000,119.812,123.718,119.812,123.452,43719.2,0
+CSW.US,D,20221026,000000,124.064,126.23,122.758,124.243,42989.2,0
+CSW.US,D,20221027,000000,124.945,127.793,124.188,126.181,43787,0
+CSW.US,D,20221028,000000,127.51,130.439,125.27,128.767,60516.5,0
+CSW.US,D,20221031,000000,128.104,129.727,126.279,127.676,73404.8,0
+CSW.US,D,20221101,000000,128.133,131.243,125.29,127.161,61400,0
+CSW.US,D,20221102,000000,126.855,130.233,124.528,124.904,69496.1,0
+CSW.US,D,20221103,000000,123.171,127.022,122.457,123.083,65248.1,0
+CSW.US,D,20221104,000000,125.062,125.369,122.388,123.627,36555.4,0
+CSW.US,D,20221107,000000,123.251,125.25,121.457,121.487,84449.3,0
+CSW.US,D,20221108,000000,121.437,123.943,119.15,119.15,82512.6,0
+CSW.US,D,20221109,000000,117.942,120.397,114.772,115.108,72777.7,0
+CSW.US,D,20221110,000000,119.003,120.903,116.646,117.217,106194,0
+CSW.US,D,20221111,000000,118.02,119.475,113.912,114.05,67167.6,0
+CSW.US,D,20221114,000000,114.001,115.328,112.622,114.258,69392.1,0
+CSW.US,D,20221115,000000,116.298,117.795,112.732,116.456,54849.8,0
+CSW.US,D,20221116,000000,115.636,118.614,114.099,117.567,42840,0
+CSW.US,D,20221117,000000,116.108,118.963,114.106,118.913,81445.3,0
+CSW.US,D,20221118,000000,121.012,122.21,117.755,121.417,70161.5,0
+CSW.US,D,20221121,000000,121.241,121.516,116.516,117.247,94459.8,0
+CSW.US,D,20221122,000000,118.378,118.694,115.118,116.476,66650.6,0
+CSW.US,D,20221123,000000,117.099,118.417,116.377,117.167,43261.1,0
+CSW.US,D,20221125,000000,116.357,118.714,115.178,117.327,45137.2,0
+CSW.US,D,20221128,000000,117.02,118.288,114.98,117.01,44930.2,0
+CSW.US,D,20221129,000000,115.178,119.126,115.178,117.685,55461.7,0
+CSW.US,D,20221130,000000,118.308,120.18,115.298,119.784,74703.3,0
+CSW.US,D,20221201,000000,121.062,121.082,117.457,120.912,55991.9,0
+CSW.US,D,20221202,000000,119.724,121.864,118.913,120.863,53443.3,0
+CSW.US,D,20221205,000000,119.873,121.402,117.735,117.735,57165.2,0
+CSW.US,D,20221206,000000,117.357,118.853,112.317,112.672,69944.4,0
+CSW.US,D,20221207,000000,112.209,113.089,110.971,112,53123.2,0
+CSW.US,D,20221208,000000,112.18,114.253,111.021,114.06,36811.9,0
+CSW.US,D,20221209,000000,113.208,115.567,112.901,114.93,48712.7,0
+CSW.US,D,20221212,000000,114.98,115.308,113.158,114.792,33938.2,0
+CSW.US,D,20221213,000000,117.815,118.278,115.298,116.99,86104.2,0
+CSW.US,D,20221214,000000,116.586,117.507,113.494,114.94,62373.4,0
+CSW.US,D,20221215,000000,114.476,115.84,110.622,113.267,85180.3,0
+CSW.US,D,20221216,000000,113.445,115.752,112.862,115.298,108663,0
+CSW.US,D,20221219,000000,115.587,118.118,114.594,117.587,70931.9,0
+CSW.US,D,20221220,000000,117.197,118.01,116.118,117.357,71628.6,0
+CSW.US,D,20221221,000000,117.843,120.576,116.94,119.023,49357.9,0
+CSW.US,D,20221222,000000,117.912,118.803,113.059,113.792,63932.4,0
+CSW.US,D,20221223,000000,113.396,116.774,112.365,116.039,31682.4,0
+CSW.US,D,20221227,000000,115.078,116.814,114.752,114.832,42329.1,0
+CSW.US,D,20221228,000000,114.94,116.676,112.545,112.545,57745.8,0
+CSW.US,D,20221229,000000,113.644,116.273,112.603,115.89,65854,0
+CSW.US,D,20221230,000000,114.139,115.95,114.07,114.812,50776.6,0
+CSW.US,D,20230103,000000,115.447,116.854,113.862,115.822,58291,0
+CSW.US,D,20230104,000000,115.138,117.765,114.782,117.695,95946.1,0
+CSW.US,D,20230105,000000,116.93,117.527,115.188,115.752,74946.6,0
+CSW.US,D,20230106,000000,116.626,120.586,115.675,120.2,77397.3,0
+CSW.US,D,20230109,000000,120.853,123.211,119.278,121.042,97955.5,0
+CSW.US,D,20230110,000000,120.22,127.5,119.515,127.071,154882,0
+CSW.US,D,20230111,000000,127.39,128.746,123.33,125.467,77729.5,0
+CSW.US,D,20230112,000000,125.092,129.301,124.489,127.637,65615.7,0
+CSW.US,D,20230113,000000,124.439,130.053,124.439,129.815,75009.2,0
+CSW.US,D,20230117,000000,129.914,130.083,123.685,123.755,85163.1,0
+CSW.US,D,20230118,000000,123.715,124.14,119.063,119.063,67753.3,0
+CSW.US,D,20230119,000000,119.17,120.369,117.775,119.843,87810.7,0
+CSW.US,D,20230120,000000,121.042,121.764,118.497,121.182,90964.1,0
+CSW.US,D,20230123,000000,120.872,127.736,120.102,127.49,110646,0
+CSW.US,D,20230124,000000,127.746,129.123,126.074,128.846,94708.2,0
+CSW.US,D,20230125,000000,127.795,128.32,125.161,128.024,69812.1,0
+CSW.US,D,20230126,000000,129.104,131.525,128.133,131.465,67940.5,0
+CSW.US,D,20230127,000000,130.801,131.305,126.447,128.004,88897.2,0
+CSW.US,D,20230130,000000,127.11,129.966,126.972,128.52,78367.4,0
+CSW.US,D,20230131,000000,129.024,134.667,128.618,134.083,68893.4,0
+CSW.US,D,20230201,000000,133.874,136.621,131.836,135.62,59398.2,0
+CSW.US,D,20230202,000000,135.66,146.875,134.637,145.735,120538,0
+CSW.US,D,20230203,000000,144.088,147.668,139.398,140.102,128882,0
+CSW.US,D,20230206,000000,140.311,144.137,140.092,143.771,72175.8,0
+CSW.US,D,20230207,000000,143.296,143.592,139.08,141.272,111707,0
+CSW.US,D,20230208,000000,139.874,141.064,138.713,139.329,65860.1,0
+CSW.US,D,20230209,000000,139.13,141.57,137.177,137.315,61501.8,0
+CSW.US,D,20230210,000000,137.295,139.825,136.254,138.397,64578.4,0
+CSW.US,D,20230213,000000,138.278,140.539,137.642,139.19,68539.5,0
+CSW.US,D,20230214,000000,138.098,139.825,136.859,138.278,66201,0
+CSW.US,D,20230215,000000,137.504,142.115,136.849,140.974,74149.2,0
+CSW.US,D,20230216,000000,139.329,142.147,138.367,138.813,74440.7,0
+CSW.US,D,20230217,000000,139.765,140.544,137.544,139.943,51253.3,0
+CSW.US,D,20230221,000000,138.337,140.132,136.909,138.892,103181,0
+CSW.US,D,20230222,000000,138.892,140.667,137.94,139.854,82110.6,0
+CSW.US,D,20230223,000000,140.707,142.328,137.979,141.014,66879.6,0
+CSW.US,D,20230224,000000,139.349,142.403,138.437,142.135,59075.5,0
+CSW.US,D,20230227,000000,142.82,145.366,142.82,143.306,142980,0
+CSW.US,D,20230228,000000,142.958,146.537,140.379,140.379,174285,0
+CSW.US,D,20230301,000000,140.597,142.178,139.576,140.864,65084.7,0
+CSW.US,D,20230302,000000,140.063,142.213,138.979,140.904,81552,0
+CSW.US,D,20230303,000000,142.293,143.171,140.627,142.283,81105.2,0
+CSW.US,D,20230306,000000,142.888,144.142,139.815,140.449,88458.6,0
+CSW.US,D,20230307,000000,140.677,142.482,140.559,141.53,72540.8,0
+CSW.US,D,20230308,000000,141.014,142.393,140.281,141.808,70647,0
+CSW.US,D,20230309,000000,142.273,142.601,139.631,139.636,71044.3,0
+CSW.US,D,20230310,000000,138.118,139.309,134.757,135.53,81208.1,0
+CSW.US,D,20230313,000000,133.091,136.334,132.535,133.228,81062.9,0
+CSW.US,D,20230314,000000,136.234,138.028,133.676,135.134,69832.2,0
+CSW.US,D,20230315,000000,131.811,133.111,128.975,130.929,99723.5,0
+CSW.US,D,20230316,000000,129.581,134.349,129.094,134.063,69203,0
+CSW.US,D,20230317,000000,133.358,133.437,129.917,130.056,111472,0
+CSW.US,D,20230320,000000,131.305,135.174,129.837,133.844,54163.6,0
+CSW.US,D,20230321,000000,136.204,137.187,134.389,136.999,66984.5,0
+CSW.US,D,20230322,000000,136.522,138.188,134.847,135.252,58681.3,0
+CSW.US,D,20230323,000000,135.7,137.979,133.617,134.897,55599.6,0
+CSW.US,D,20230324,000000,133.696,135.372,132.238,135.094,58560.3,0
+CSW.US,D,20230327,000000,136.651,136.979,135.044,135.65,81180.9,0
+CSW.US,D,20230328,000000,134.926,137.148,134.419,135.491,66359.3,0
+CSW.US,D,20230329,000000,136.473,136.859,134.667,134.985,63714.2,0
+CSW.US,D,20230330,000000,135.817,136.759,135.025,135.302,53946.8,0
+CSW.US,D,20230331,000000,136.334,137.83,135.362,137.772,73980.8,0
+CSW.US,D,20230403,000000,137.88,138.763,135.73,138.357,61458.4,0
+CSW.US,D,20230404,000000,137.197,139.447,132.823,133.557,53855,0
+CSW.US,D,20230405,000000,133.013,133.676,129.996,131.495,51715.2,0
+CSW.US,D,20230406,000000,131.801,133.023,131.147,132.665,33467,0
+CSW.US,D,20230410,000000,131.721,137.621,131.721,133.904,65376.1,0
+CSW.US,D,20230411,000000,135.054,136.678,133.974,134.637,43390.8,0
+CSW.US,D,20230412,000000,134.817,136.7,134.817,135.481,22416.9,0
+CSW.US,D,20230413,000000,135.61,136.879,134.567,136.473,48858.4,0
+CSW.US,D,20230414,000000,137.404,140.351,137.404,139.02,53525.3,0
+CSW.US,D,20230417,000000,137.642,140.756,137.642,140.469,33555.8,0
+CSW.US,D,20230418,000000,141.254,141.808,134.687,136.344,50019,0
+CSW.US,D,20230419,000000,135.282,138.417,135.219,137.474,56165.3,0
+CSW.US,D,20230420,000000,136.006,138.208,135.877,137.989,72272.6,0
+CSW.US,D,20230421,000000,137.9,138.008,135.715,137.059,54947.1,0
+CSW.US,D,20230424,000000,137.91,139,135.57,138.018,42307.7,0
+CSW.US,D,20230425,000000,136.979,137.97,135.605,135.996,51921.9,0
+CSW.US,D,20230426,000000,134.936,136.056,131.515,132.07,40798.1,0
+CSW.US,D,20230427,000000,131.841,134.881,131.841,133.808,29141.7,0
+CSW.US,D,20230428,000000,135.625,135.625,133.479,133.738,29240.3,0
+CSW.US,D,20230501,000000,133.28,137.581,133.28,135.932,23099.8,0
+CSW.US,D,20230502,000000,134.711,135.317,132.834,133.28,53571.8,0
+CSW.US,D,20230503,000000,134.166,137.021,134.166,134.881,32763.7,0
+CSW.US,D,20230504,000000,133.599,133.768,131.146,132.12,30601.8,0
+CSW.US,D,20230505,000000,134.286,135.665,132.12,134.701,73214.7,0
+CSW.US,D,20230508,000000,135.675,136.002,133.4,133.877,34588.4,0
+CSW.US,D,20230509,000000,133.937,134.106,131.741,133.152,22310.4,0
+CSW.US,D,20230510,000000,134.93,135.585,132.566,135.178,31131.4,0
+CSW.US,D,20230511,000000,133.658,133.806,131.871,133.37,34881.4,0
+CSW.US,D,20230512,000000,134.382,135.247,132.387,134.324,23200.5,0
+CSW.US,D,20230515,000000,134.196,135.387,133.439,133.837,25466.2,0
+CSW.US,D,20230516,000000,133.748,133.748,132.139,132.626,30938.1,0
+CSW.US,D,20230517,000000,134.054,136.35,134.054,135.545,35458.4,0
+CSW.US,D,20230518,000000,135.545,137.273,134.92,136.717,34133.2,0
+CSW.US,D,20230519,000000,138.614,138.803,136.618,137.78,37925.5,0
+CSW.US,D,20230522,000000,137.74,139.517,136.766,138.327,37818.7,0
+CSW.US,D,20230523,000000,136.588,136.746,133.172,133.429,54792.2,0
+CSW.US,D,20230524,000000,133.23,134.621,131.861,132.586,41875.8,0
+CSW.US,D,20230525,000000,134.761,142.099,134.761,139.477,60191.6,0
+CSW.US,D,20230526,000000,140.748,143.748,139.647,143.112,38219.5,0
+CSW.US,D,20230530,000000,142.517,145.317,142.438,142.854,42897.9,0
+CSW.US,D,20230531,000000,143.073,144.404,139.964,140.739,78154.9,0
+CSW.US,D,20230601,000000,140.353,144.314,139.12,143.629,40793.3,0
+CSW.US,D,20230602,000000,145.267,153.501,145.267,152.468,67123.6,0
+CSW.US,D,20230605,000000,156.947,163.291,152.835,154.384,57217,0
+CSW.US,D,20230606,000000,153.58,158.392,153.58,155.506,68519.2,0
+CSW.US,D,20230607,000000,156.877,160.044,155.79,157.363,75840.9,0
+CSW.US,D,20230608,000000,156.013,159.498,156.013,156.252,29709.6,0
+CSW.US,D,20230609,000000,155.496,156.867,154.493,155.486,43561.5,0
+CSW.US,D,20230612,000000,156.399,159.012,155.655,156.053,55162.8,0
+CSW.US,D,20230613,000000,156.608,159.917,155.059,159.09,44359,0
+CSW.US,D,20230614,000000,158.892,160.61,155.973,158.039,51591,0
+CSW.US,D,20230615,000000,157.689,159.985,156.767,159.748,28560.6,0
+CSW.US,D,20230616,000000,161.385,163.055,158.922,159.787,67461.9,0
+CSW.US,D,20230620,000000,158.397,161.018,154.742,160.73,38309.1,0
+CSW.US,D,20230621,000000,159.379,162.905,159.374,161.227,102200,0
+CSW.US,D,20230622,000000,161.623,163.005,159.416,162.697,108863,0
+CSW.US,D,20230623,000000,160.6,163.748,156.807,158.634,209456,0
+CSW.US,D,20230626,000000,161.5,162.021,157.929,158.772,65636.3,0
+CSW.US,D,20230627,000000,160.79,163.748,159.25,161.961,50268.9,0
+CSW.US,D,20230628,000000,161.514,163.49,161.514,161.762,42512.2,0
+CSW.US,D,20230629,000000,161.772,164.445,161.772,162.677,67454.9,0
+CSW.US,D,20230630,000000,165.369,165.506,163.152,165.039,100262,0
+CSW.US,D,20230703,000000,163.818,163.818,162.219,163.51,16307.8,0
+CSW.US,D,20230705,000000,162.677,162.677,158.029,158.703,42938.2,0
+CSW.US,D,20230706,000000,157.979,160.54,154.94,156.311,46248.1,0
+CSW.US,D,20230707,000000,156.877,157.939,155.139,155.377,44877.6,0
+CSW.US,D,20230710,000000,154.742,157.699,154.742,157.393,45447.5,0
+CSW.US,D,20230711,000000,158.297,159.24,155.466,157.086,69567.5,0
+CSW.US,D,20230712,000000,159.488,160.47,157.769,158.517,45433.4,0
+CSW.US,D,20230713,000000,159.429,160.263,157.899,159.758,37193.4,0
+CSW.US,D,20230714,000000,160.143,160.411,158.407,160.243,32123.3,0
+CSW.US,D,20230717,000000,160.372,165.039,160.283,164.899,38630.3,0
+CSW.US,D,20230718,000000,165.189,168.654,165.189,168.654,118779,0
+CSW.US,D,20230719,000000,168.525,173.014,166.311,171.813,77272.8,0
+CSW.US,D,20230720,000000,171.903,172.289,168.774,171.992,62640.5,0
+CSW.US,D,20230721,000000,173.024,173.024,169.419,170.73,81449.7,0
+CSW.US,D,20230724,000000,171.623,175.557,170.471,172.027,111909,0
+CSW.US,D,20230725,000000,171.833,175.858,171.833,172.299,118399,0
+CSW.US,D,20230726,000000,171.813,174.455,170.94,174.215,80647.2,0
+CSW.US,D,20230727,000000,175.478,176.105,172.938,175.815,66191.8,0
+CSW.US,D,20230728,000000,177.278,179.097,175.176,178.829,84390.2,0
+CSW.US,D,20230731,000000,178.619,179.564,177.427,179.494,50467.9,0
+CSW.US,D,20230801,000000,179.147,180.011,176.075,179.594,86539.8,0
+CSW.US,D,20230802,000000,177.904,180.624,177.402,179.862,59066.2,0
+CSW.US,D,20230803,000000,176.759,184.43,166.232,183.649,141607,0
+CSW.US,D,20230804,000000,182.925,185.301,178.719,180.081,56509.2,0
+CSW.US,D,20230807,000000,179.494,185.121,179.425,184.545,71932.4,0
+CSW.US,D,20230808,000000,184.158,186.349,182.606,185.906,68055.7,0
+CSW.US,D,20230809,000000,185.549,185.549,182.96,184.465,54373.8,0
+CSW.US,D,20230810,000000,184.844,186.334,171.364,184.605,56996.1,0
+CSW.US,D,20230811,000000,185.241,186.711,184.118,186.354,70244.5,0
+CSW.US,D,20230814,000000,185.749,186.91,184.956,186.513,32473.8,0
+CSW.US,D,20230815,000000,186.424,187.823,183.959,186.751,45660.8,0
+CSW.US,D,20230816,000000,187.36,189.515,185.45,186.841,73127.4,0
+CSW.US,D,20230817,000000,186.548,186.548,182.791,183.134,34643.4,0
+CSW.US,D,20230818,000000,181.722,184.986,181.722,183.629,37689.2,0
+CSW.US,D,20230821,000000,183.412,184.351,180.081,180.499,48618.1,0
+CSW.US,D,20230822,000000,179.972,181.323,179.753,180.081,31046.4,0
+CSW.US,D,20230823,000000,181.273,184.338,181.273,183.422,40665.6,0
+CSW.US,D,20230824,000000,182.606,183.919,179.962,179.962,32326.9,0
+CSW.US,D,20230825,000000,180.946,182.386,180.12,180.823,42400.8,0
+CSW.US,D,20230828,000000,182.012,183.849,179.644,179.644,46405.2,0
+CSW.US,D,20230829,000000,178.859,180.664,177.973,180.419,47559.9,0
+CSW.US,D,20230830,000000,180.349,183.422,180.349,180.609,36356.5,0
+CSW.US,D,20230831,000000,180.599,182.98,178.461,178.579,59040,0
+CSW.US,D,20230901,000000,179.962,185.524,179.962,184.128,55885.6,0
+CSW.US,D,20230905,000000,183.899,183.899,173.381,175.349,59674.7,0
+CSW.US,D,20230906,000000,176.444,179.967,175.558,179.317,52005.9,0
+CSW.US,D,20230907,000000,179.317,179.317,176.848,177.825,48719.7,0
+CSW.US,D,20230908,000000,177.447,180.866,176.564,180.599,68986.2,0
+CSW.US,D,20230911,000000,180.624,181.532,176.264,177.547,59408.2,0
+CSW.US,D,20230912,000000,177.547,180.325,176.613,177.168,41286.3,0
+CSW.US,D,20230913,000000,177.874,182.416,174.693,176.314,39878,0
+CSW.US,D,20230914,000000,177.666,181.016,177.646,180.936,37056.5,0
+CSW.US,D,20230915,000000,180.469,180.469,176.304,177.288,85803.5,0
+CSW.US,D,20230918,000000,177.298,178.426,175.151,175.448,49453,0
+CSW.US,D,20230919,000000,175.795,176.683,174.016,176.274,53228.1,0
+CSW.US,D,20230920,000000,177.854,179.852,176.759,177.138,34666.6,0
+CSW.US,D,20230921,000000,176.712,179.793,174.474,178.113,110147,0
+CSW.US,D,20230922,000000,177.706,179.564,177.098,177.806,31085.6,0
+CSW.US,D,20230925,000000,176.593,180.828,175.508,178.391,34381.9,0
+CSW.US,D,20230926,000000,177.248,178.978,173.66,174.225,84511.9,0
+CSW.US,D,20230927,000000,175.012,177.904,173.957,177.328,57538.3,0
+CSW.US,D,20230928,000000,176.828,178.889,174.723,175.181,40178.8,0
+CSW.US,D,20230929,000000,175.578,175.845,173.52,174.215,51312.9,0
+CSW.US,D,20231002,000000,173.222,174.464,172.135,173.7,85648.6,0
+CSW.US,D,20231003,000000,172.585,173.431,169.97,171.114,27623.4,0
+CSW.US,D,20231004,000000,171.006,175.438,170.677,174.912,57891.3,0
+CSW.US,D,20231005,000000,175.721,176.903,174.215,175.716,63850.2,0
+CSW.US,D,20231006,000000,174.235,177.954,174.235,176.712,31551.4,0
+CSW.US,D,20231009,000000,176.404,179.097,176.364,177.815,31955.7,0
+CSW.US,D,20231010,000000,178.689,181.582,177.08,177.746,50279.8,0
+CSW.US,D,20231011,000000,178.219,181.13,177.983,180.3,30251.8,0
+CSW.US,D,20231012,000000,180.2,180.2,174.558,175.925,32324.9,0
+CSW.US,D,20231013,000000,173.75,175.636,173.197,175.25,50575.6,0
+CSW.US,D,20231016,000000,177.028,177.198,172.208,174.175,62894.6,0
+CSW.US,D,20231017,000000,172.763,177.233,172.763,174.016,55233.8,0
+CSW.US,D,20231018,000000,172.189,173.65,169.892,172.773,71441.5,0
+CSW.US,D,20231019,000000,173.431,173.53,170.185,171.88,105800,0
+CSW.US,D,20231020,000000,172.753,174.115,171.05,173.082,73817.4,0
+CSW.US,D,20231023,000000,173.779,174.494,172.327,172.655,67223.9,0
+CSW.US,D,20231024,000000,174.623,176.367,166.957,172.199,60346.7,0
+CSW.US,D,20231025,000000,172.05,173.47,169.037,172.605,121892,0
+CSW.US,D,20231026,000000,173.839,178.337,173.536,176.923,58951.3,0
+CSW.US,D,20231027,000000,176.448,177.702,171.959,176.159,57960.6,0
+CSW.US,D,20231030,000000,176.388,178.258,175.724,176.059,61895.3,0
+CSW.US,D,20231031,000000,176.388,180.198,175.233,176.418,63214.6,0
+CSW.US,D,20231101,000000,175.521,178.168,172.664,174.167,127170,0
+CSW.US,D,20231102,000000,178.866,180.638,170.127,170.804,93804.1,0
+CSW.US,D,20231103,000000,173.551,178.119,172.753,173.671,111915,0
+CSW.US,D,20231106,000000,172.445,173.233,168.315,168.794,103765,0
+CSW.US,D,20231107,000000,169.64,172.733,167.201,171.38,94788.7,0
+CSW.US,D,20231108,000000,172.674,173.163,167.698,168.604,33485.2,0
+CSW.US,D,20231109,000000,170.127,170.715,166.475,166.951,54054,0
+CSW.US,D,20231110,000000,168.395,169.192,167.027,168.355,41615.9,0
+CSW.US,D,20231113,000000,166.971,171.799,166.971,169.013,32180,0
+CSW.US,D,20231114,000000,170.187,178.876,170.187,178.876,87002.7,0
+CSW.US,D,20231115,000000,177.343,180.009,173.173,173.173,40122.8,0
+CSW.US,D,20231116,000000,173.073,176.677,171.979,172.149,52436.3,0
+CSW.US,D,20231117,000000,173.133,174.705,171.914,172.169,51297.9,0
+CSW.US,D,20231120,000000,171.799,172.257,168.018,168.236,43852.5,0
+CSW.US,D,20231121,000000,168.196,175.889,167.011,172.903,81528.7,0
+CSW.US,D,20231122,000000,172.386,175.322,171.959,174.715,43375.2,0
+CSW.US,D,20231124,000000,174.357,177.542,174.357,176.755,21841.8,0
+CSW.US,D,20231127,000000,175.531,176.677,174.047,174.975,64637.4,0
+CSW.US,D,20231128,000000,175.054,175.342,172.149,173.173,66623.8,0
+CSW.US,D,20231129,000000,174.565,176.408,174.057,176.159,65994.8,0
+CSW.US,D,20231130,000000,175.719,179.144,175.719,176.488,74249.1,0
+CSW.US,D,20231201,000000,177.203,181.234,176.258,180.548,46393.6,0
+CSW.US,D,20231204,000000,179.154,182.021,178.866,179.344,52243.4,0
+CSW.US,D,20231205,000000,179.024,180.578,177.836,178.896,45660.1,0
+CSW.US,D,20231206,000000,180.308,182.767,177.622,177.622,39865.5,0
+CSW.US,D,20231207,000000,178.258,180.248,176.218,180.248,44085.6,0
+CSW.US,D,20231208,000000,179.701,183.116,179.647,181.662,33249.1,0
+CSW.US,D,20231211,000000,182.557,188.704,182.557,186.926,75531.2,0
+CSW.US,D,20231212,000000,187.941,190.192,187.206,190.192,59909.9,0
+CSW.US,D,20231213,000000,190.202,195.636,190.172,194.948,84291.8,0
+CSW.US,D,20231214,000000,197.307,201.169,196.222,200.403,99592.6,0
+CSW.US,D,20231215,000000,202.683,204.477,199.179,202.584,173237,0
+CSW.US,D,20231218,000000,201.716,202.544,198.253,201.508,122122,0
+CSW.US,D,20231219,000000,203.548,206.104,201.557,202.89,52388.1,0
+CSW.US,D,20231220,000000,202.84,207.368,201.844,202.184,48249.4,0
+CSW.US,D,20231221,000000,203.668,205.01,200.343,202.374,42896,0
+CSW.US,D,20231222,000000,203.018,208.027,201.804,206.334,46834.7,0
+CSW.US,D,20231226,000000,205.956,209.568,205.319,207.967,47135.1,0
+CSW.US,D,20231227,000000,209.071,210.554,206.992,208.871,45680.2,0
+CSW.US,D,20231228,000000,207.827,210.016,207.807,208.374,56211.3,0
+CSW.US,D,20231229,000000,208.931,208.931,206.354,206.424,49277.3,0
+CSW.US,D,20240102,000000,205.598,207.14,202.586,207.14,128573,0
+CSW.US,D,20240103,000000,206.643,207.997,203.073,204.026,108702,0
+CSW.US,D,20240104,000000,204.402,204.402,200.044,202.83,80199.4,0
+CSW.US,D,20240105,000000,201.408,203.468,200.91,201.099,108173,0
+CSW.US,D,20240108,000000,200.183,204.322,199.547,204.322,89808.1,0
+CSW.US,D,20240109,000000,202.404,206.204,200.17,203.837,119644,0
+CSW.US,D,20240110,000000,203.837,205.996,203.837,205.926,81389,0
+CSW.US,D,20240111,000000,206.842,212.057,206.453,210.489,171593,0
+CSW.US,D,20240112,000000,212.773,214.156,210.524,212.912,117172,0
+CSW.US,D,20240116,000000,211.529,215.39,211.002,214.705,219897,0
+CSW.US,D,20240117,000000,212.623,214.496,207.637,211.987,97154,0
+CSW.US,D,20240118,000000,213.758,214.883,208.643,214.883,123767,0
+CSW.US,D,20240119,000000,215.968,215.968,209.36,214.426,162742,0
+CSW.US,D,20240122,000000,216.375,217.979,215.102,216.685,77619.1,0
+CSW.US,D,20240123,000000,218.805,218.805,211.32,211.35,124741,0
+CSW.US,D,20240124,000000,213.032,213.032,206.314,206.633,63201.5,0
+CSW.US,D,20240125,000000,209.253,209.253,205.765,208.018,112790,0
+CSW.US,D,20240126,000000,209.661,209.661,203.045,203.944,224696,0
+CSW.US,D,20240129,000000,204.5,209.512,203.715,209.393,132218,0
+CSW.US,D,20240130,000000,209.492,217.282,209.492,216.952,165327,0
+CSW.US,D,20240131,000000,217.072,219.235,208.674,210.757,200442,0
+CSW.US,D,20240201,000000,209.273,221.266,209.273,219.135,127802,0
+CSW.US,D,20240202,000000,217.511,219.871,215.269,219.592,84165.5,0
+CSW.US,D,20240205,000000,217.332,218.487,215.774,217.102,76469.9,0
+CSW.US,D,20240206,000000,216.763,220.867,216.763,219.931,109301,0
+CSW.US,D,20240207,000000,221.615,226.078,221.426,224.115,70843.3,0
+CSW.US,D,20240208,000000,223.079,227.502,221.615,225.908,57940.7,0
+CSW.US,D,20240209,000000,227.134,230.181,225.251,228.558,61515.4,0
+CSW.US,D,20240212,000000,227.821,229.086,225.449,227.492,60658.1,0
+CSW.US,D,20240213,000000,222.302,223.727,217.192,218.247,90023,0
+CSW.US,D,20240214,000000,220.41,224.294,220.41,221.326,122700,0
+CSW.US,D,20240215,000000,221.725,228.17,220.569,227.811,59917.3,0
+CSW.US,D,20240216,000000,227.771,232.383,227.681,231.108,95145.7,0
+CSW.US,D,20240220,000000,228.986,232.613,226.815,232.493,161614,0
+CSW.US,D,20240221,000000,233.081,233.848,223.866,226.128,105666,0
+CSW.US,D,20240222,000000,225.549,229.151,225.549,227.144,72677.3,0
+CSW.US,D,20240223,000000,228.568,231.931,226.745,229.585,54845.8,0
+CSW.US,D,20240226,000000,228.529,232.842,228.529,229.962,53948.3,0
+CSW.US,D,20240227,000000,231.656,232.593,227.855,228.519,87505.3,0
+CSW.US,D,20240228,000000,227.014,230.391,225.32,225.898,59544.9,0
+CSW.US,D,20240229,000000,226.765,230.64,226.765,229.505,61817.6,0
+CSW.US,D,20240301,000000,229.235,231.446,225.709,227.522,61549.6,0
+CSW.US,D,20240304,000000,229.545,237.782,229.545,233.448,63846.4,0
+CSW.US,D,20240305,000000,231.966,233.101,229.615,229.912,66101.1,0
+CSW.US,D,20240306,000000,231.776,235.745,230.251,233.838,52192.6,0
+CSW.US,D,20240307,000000,235.283,239.176,235.263,237.215,55945,0
+CSW.US,D,20240308,000000,238.83,240.681,231.283,232.822,66537.7,0
+CSW.US,D,20240311,000000,231.228,232.293,228.816,232.213,68790.4,0
+CSW.US,D,20240312,000000,231.876,234.336,229.325,230.581,78029.9,0
+CSW.US,D,20240313,000000,229.206,232.742,228.786,230.171,150893,0
+CSW.US,D,20240314,000000,229.136,233.091,228.652,230.151,129965,0
+CSW.US,D,20240315,000000,228.558,231.686,228.558,229.196,188511,0
+CSW.US,D,20240318,000000,228.866,232.533,220.251,229.555,157888,0
+CSW.US,D,20240319,000000,229.335,234.107,228.976,233.668,125561,0
+CSW.US,D,20240320,000000,233.239,236.746,231.148,236.079,47568.8,0
+CSW.US,D,20240321,000000,237.832,242.364,237.832,239.176,89139.6,0
+CSW.US,D,20240322,000000,239.645,239.645,231.426,231.776,119667,0
+CSW.US,D,20240325,000000,232.623,234.385,226.5,227.303,102538,0
+CSW.US,D,20240326,000000,229.186,229.991,224.963,227.741,114328,0
+CSW.US,D,20240327,000000,229.555,232.303,227.591,231.706,53198.5,0
+CSW.US,D,20240328,000000,232.573,235.795,232.103,233.698,78134.3,0
+CSW.US,D,20240401,000000,233.698,234.097,229.215,231.028,42134.9,0
+CSW.US,D,20240402,000000,230.111,230.111,225.184,227.701,60269.6,0
+CSW.US,D,20240403,000000,226.436,233.214,226.436,229.295,51671.6,0
+CSW.US,D,20240404,000000,231.806,232.653,229.215,230.161,96545.1,0
+CSW.US,D,20240405,000000,231.058,235.71,231.058,235.363,60480.4,0
+CSW.US,D,20240408,000000,235.461,237.951,234.272,236.039,33336.1,0
+CSW.US,D,20240409,000000,236.835,238.859,231.727,238.74,110974,0
+CSW.US,D,20240410,000000,232.603,234.604,232.383,234.197,80866.8,0
+CSW.US,D,20240411,000000,234.953,237.553,233.001,237.415,47905.1,0
+CSW.US,D,20240412,000000,237.961,237.961,234.008,235.123,47234.5,0
+CSW.US,D,20240415,000000,236.548,236.835,233.304,234.385,45702.6,0
+CSW.US,D,20240416,000000,232.603,234.544,230.271,233.758,62594.6,0
+CSW.US,D,20240417,000000,234.664,234.664,228.608,231.536,65872.2,0
+CSW.US,D,20240418,000000,232.373,235.83,231.985,233.081,98603,0
+CSW.US,D,20240419,000000,232.523,234.654,230.196,231.088,133615,0
+CSW.US,D,20240422,000000,232.005,235.063,232.005,233.448,40159.3,0
+CSW.US,D,20240423,000000,235.66,239.091,234.953,238.54,46365.2,0
+CSW.US,D,20240424,000000,237.145,239.216,235.043,237.135,36874.7,0
+CSW.US,D,20240425,000000,232.334,237.385,231.511,237.015,60481.3,0
+CSW.US,D,20240426,000000,237.375,240.176,236.726,238.291,73565,0
+CSW.US,D,20240429,000000,237.773,241.298,236.825,239.268,64049.8,0
+CSW.US,D,20240430,000000,238.701,240.779,236.487,236.915,108634,0
+CSW.US,D,20240501,000000,237.892,243.576,236.796,239.887,121651,0
+CSW.US,D,20240502,000000,240.904,243.892,239.358,241.153,77191.8,0
+CSW.US,D,20240503,000000,242.698,244.917,240.291,242.12,70404.7,0
+CSW.US,D,20240506,000000,244.144,248.222,244.144,247.304,51177.7,0
+CSW.US,D,20240507,000000,248.501,251.392,246.457,249.598,100981,0
+CSW.US,D,20240508,000000,247.913,250.371,245.74,247.146,63535.3,0
+CSW.US,D,20240509,000000,246.437,247.874,244.294,245.989,79017.2,0
+CSW.US,D,20240510,000000,245.849,249.139,244.957,246.896,75221,0
+CSW.US,D,20240513,000000,248.192,248.192,241.223,241.223,78493.7,0
+CSW.US,D,20240514,000000,244.124,244.553,239.567,244.543,72465.8,0
+CSW.US,D,20240515,000000,246.228,247.165,244.882,245.59,66138,0
+CSW.US,D,20240516,000000,246.238,246.238,241.602,242.07,63543.3,0
+CSW.US,D,20240517,000000,243.067,243.077,238.96,239.657,70802.9,0
+CSW.US,D,20240520,000000,239.677,249.508,239.498,248.521,101154,0
+CSW.US,D,20240521,000000,248.521,249.159,245.08,249.09,73629.2,0
+CSW.US,D,20240522,000000,248.81,250.131,245.899,246.796,95026.7,0
+CSW.US,D,20240523,000000,254.712,260.53,244.379,255.062,158896,0
+CSW.US,D,20240524,000000,256.198,262.051,251.98,260.915,102418,0
+CSW.US,D,20240528,000000,261.522,263.128,255.958,258.053,75108.6,0
+CSW.US,D,20240529,000000,256.487,259.154,255.371,255.511,60937.6,0
+CSW.US,D,20240530,000000,255.859,257.983,254.293,254.702,64103,0
+CSW.US,D,20240531,000000,254.922,257.314,250.644,253.506,126655,0
+CSW.US,D,20240603,000000,254.952,257.344,251.85,254.273,139339,0
+CSW.US,D,20240604,000000,253.167,254.046,248.162,251.632,69166,0
+CSW.US,D,20240605,000000,251.811,255.232,251.627,254.982,56416.2,0
+CSW.US,D,20240606,000000,255.341,258.542,254.116,256.647,81630,0
+CSW.US,D,20240607,000000,255.351,257.394,252.03,252.53,128730,0
+CSW.US,D,20240610,000000,251.722,255.839,251.722,252.888,83663,0
+CSW.US,D,20240611,000000,252.28,258.78,249.259,258.293,344943,0
+CSW.US,D,20240612,000000,263.466,270.002,262.569,268.241,144359,0
+CSW.US,D,20240613,000000,268.152,268.152,260.216,264.554,131688,0
+CSW.US,D,20240614,000000,261.203,262.978,257.196,262.609,66152.1,0
+CSW.US,D,20240617,000000,261.781,268.671,261.298,265.471,95216.2,0
+CSW.US,D,20240618,000000,265.471,269.498,265.471,268.063,141701,0
+CSW.US,D,20240620,000000,267.545,269.061,260.725,261.941,141035,0
+CSW.US,D,20240621,000000,262.161,265.54,260.315,264.673,216996,0
+CSW.US,D,20240624,000000,264.673,270.983,264.673,267.655,156506,0
+CSW.US,D,20240625,000000,267.655,267.655,261.592,264.584,128891,0
+CSW.US,D,20240626,000000,264.214,264.244,261.702,264.244,72280.2,0
+CSW.US,D,20240627,000000,264.144,273.188,261.223,263.676,228932,0
+CSW.US,D,20240628,000000,264.384,267.685,261.692,264.524,223527,0
+CSW.US,D,20240701,000000,265.132,265.132,259.718,262.768,73557,0
+CSW.US,D,20240702,000000,263.218,266.965,263.218,266.568,70014.5,0
+CSW.US,D,20240703,000000,266.309,268.023,266.089,267.894,41658.5,0
+CSW.US,D,20240705,000000,267.844,271.792,266.767,271.123,124036,0
+CSW.US,D,20240708,000000,271.842,275.82,271.303,272.171,76973.1,0
+CSW.US,D,20240709,000000,272.181,273.088,268.651,270.107,48914,0
+CSW.US,D,20240710,000000,272.052,273.423,269.907,273.138,60026.9,0
+CSW.US,D,20240711,000000,275.331,280.64,275.331,277.266,103660,0
+CSW.US,D,20240712,000000,279.878,282.469,276.737,277.913,96822,0
+CSW.US,D,20240715,000000,280.665,287.465,278.462,287.247,108039,0
+CSW.US,D,20240716,000000,290.526,300.467,290.526,300.387,100164,0
+CSW.US,D,20240717,000000,297.415,300.067,291.095,291.413,244755,0
+CSW.US,D,20240718,000000,290.576,293.736,285.636,286.658,87609.7,0
+CSW.US,D,20240719,000000,287.495,288.603,282.26,283.496,64384.8,0
+CSW.US,D,20240722,000000,284.326,292.849,283.546,292.63,110165,0
+CSW.US,D,20240723,000000,292.63,298.273,291.473,297.925,84413.2,0
+CSW.US,D,20240724,000000,297.855,298.891,288.24,288.603,89443.1,0
+CSW.US,D,20240725,000000,289.279,297.022,288.143,290.845,80645,0
+CSW.US,D,20240726,000000,296.313,300.324,294.956,300.194,105952,0
+CSW.US,D,20240729,000000,299.964,303.517,296.593,299.067,71430.4,0
+CSW.US,D,20240730,000000,299.834,301.84,297.715,298.977,80464.7,0
+CSW.US,D,20240731,000000,312.147,325.019,305.911,323.692,223655,0
+CSW.US,D,20240801,000000,321.277,326.305,302.978,314.363,130984,0
+CSW.US,D,20240802,000000,304.274,310.292,299.297,306.221,106610,0
+CSW.US,D,20240805,000000,292.242,302.609,285.168,298.04,86961.3,0
+CSW.US,D,20240806,000000,300.194,306.734,297.44,302.539,71035.5,0
+CSW.US,D,20240807,000000,305.263,306.809,297.235,300.084,105155,0
+CSW.US,D,20240808,000000,303.407,310.202,303.407,309.793,68323.4,0
+CSW.US,D,20240809,000000,308.576,310.202,302.24,303.796,116159,0
+CSW.US,D,20240812,000000,304.136,304.136,300.124,301.271,77221.4,0
+CSW.US,D,20240813,000000,303.177,305.422,300.972,304.165,118046,0
+CSW.US,D,20240814,000000,305.662,307.806,303.147,306.071,77066.1,0
+CSW.US,D,20240815,000000,311.997,315.01,311.12,312.606,87358.2,0
+CSW.US,D,20240816,000000,312.296,313.026,308.466,309.054,52388.6,0
+CSW.US,D,20240819,000000,309.933,311.839,307.069,310.83,136047,0
+CSW.US,D,20240820,000000,310.481,311.699,307.478,307.747,64571,0
+CSW.US,D,20240821,000000,309.813,315.964,309.813,314.631,47916.6,0
+CSW.US,D,20240822,000000,314.671,316.667,311.947,312.536,35927.7,0
+CSW.US,D,20240823,000000,314.593,324.649,314.593,324.449,74861.1,0
+CSW.US,D,20240826,000000,327.153,328.276,324.509,325.726,52797.6,0
+CSW.US,D,20240827,000000,323.682,327.303,322.285,326.495,54815.1,0
+CSW.US,D,20240828,000000,326.515,327.552,323.802,324.489,43173.9,0
+CSW.US,D,20240829,000000,325.498,331.923,323.792,327.872,46795.1,0
+CSW.US,D,20240830,000000,329.589,336.871,329.309,336.871,80099.9,0
+CSW.US,D,20240903,000000,335.175,335.46,314.583,314.761,85993.1,0
+CSW.US,D,20240904,000000,311.987,318.363,311.987,316.038,49546.2,0
+CSW.US,D,20240905,000000,290.785,295.335,281.975,291.354,701553,0
+CSW.US,D,20240906,000000,291.793,294.147,283.941,284.361,300498,0
+CSW.US,D,20240909,000000,298.328,315.195,297.011,312.586,852120,0
+CSW.US,D,20240910,000000,310.83,318.123,306.435,316.907,265067,0
+CSW.US,D,20240911,000000,316.168,320.448,309.713,319.132,259574,0
+CSW.US,D,20240912,000000,319.281,327.762,314.641,327.373,206847,0
+CSW.US,D,20240913,000000,330.886,337.536,327.442,335.914,206077,0
+CSW.US,D,20240916,000000,335.525,344.475,334.911,339.445,255537,0
+CSW.US,D,20240917,000000,340.792,343.557,336.512,342.19,193923,0
+CSW.US,D,20240918,000000,340.175,359.131,340.175,351.648,302197,0
+CSW.US,D,20240919,000000,361.166,361.296,353.804,358.643,331534,0
+CSW.US,D,20240920,000000,358.293,365.627,353.284,357.754,3058200,0
+CSW.US,D,20240923,000000,357.495,365.647,357.495,361.246,263758,0
+CSW.US,D,20240924,000000,361.186,366.714,358.633,366.146,155009,0
+CSW.US,D,20240925,000000,366.146,370.685,365.527,368.111,197849,0
+CSW.US,D,20240926,000000,373.399,374.177,368.101,369.807,188871,0
+CSW.US,D,20240927,000000,370.925,376.532,367.673,368.89,189714,0
+CSW.US,D,20240930,000000,368.061,370.945,361.731,365.567,213797,0
+CSW.US,D,20241001,000000,365.826,370.377,359.89,363.741,126224,0
+CSW.US,D,20241002,000000,360.748,367.623,360.748,365.127,95033.4,0
+CSW.US,D,20241003,000000,364.18,366.241,360.429,363.263,74330.9,0
+CSW.US,D,20241004,000000,369.438,374.776,368.33,373.998,121264,0
+CSW.US,D,20241007,000000,369.757,375.29,367.568,371.534,148443,0
+CSW.US,D,20241008,000000,373.13,373.968,368.29,369.767,111878,0
+CSW.US,D,20241009,000000,370.585,377.639,369.767,377.211,125620,0
+CSW.US,D,20241010,000000,372.412,374.107,368.97,373.549,107726,0
+CSW.US,D,20241011,000000,382.888,389.653,374.112,388.775,161611,0
+CSW.US,D,20241014,000000,388.485,394.911,386.605,393.135,108694,0
+CSW.US,D,20241015,000000,392.536,396.527,388.935,392.795,183677,0
+CSW.US,D,20241016,000000,394.332,397.9,391.184,391.558,106845,0
+CSW.US,D,20241017,000000,389.842,394.772,387.148,390.281,111289,0
+CSW.US,D,20241018,000000,390.89,395.576,389.124,390.751,78478.2,0
+CSW.US,D,20241021,000000,390.721,393.265,387.598,391.908,70432.2,0
+CSW.US,D,20241022,000000,392.397,394.102,388.276,388.975,122042,0
+CSW.US,D,20241023,000000,386.958,387.128,378.766,380.583,99345.1,0
+CSW.US,D,20241024,000000,379.526,379.526,362.983,364.2,313290,0
+CSW.US,D,20241025,000000,368.104,370.979,361.899,366.467,131805,0
+CSW.US,D,20241028,000000,366.467,369.861,365.039,365.358,114461,0
+CSW.US,D,20241029,000000,361.884,362.765,359.638,362.602,187610,0
+CSW.US,D,20241030,000000,366.716,384.388,355.823,359.518,202171,0
+CSW.US,D,20241031,000000,354.775,359.028,349.673,352.539,145366,0
+CSW.US,D,20241101,000000,356.213,362.338,356.213,357.88,143106,0
+CSW.US,D,20241104,000000,357.231,364.51,357.231,363.571,63874.5,0
+CSW.US,D,20241105,000000,365.019,379.326,365.019,378.148,93136,0
+CSW.US,D,20241106,000000,397.347,406.695,397.347,402.899,157852,0
+CSW.US,D,20241107,000000,412.603,417.505,404.186,414.679,157905,0
+CSW.US,D,20241108,000000,416.427,421.419,411.355,419.382,131222,0
+CSW.US,D,20241111,000000,424.114,424.464,419.542,422.328,62389.1,0
+CSW.US,D,20241112,000000,421.299,427.13,415.174,417.405,93772,0
+CSW.US,D,20241113,000000,421.678,427.784,412.952,413.891,87572.2,0
+CSW.US,D,20241114,000000,413.062,419.622,405.19,407.142,73881.4,0
+CSW.US,D,20241115,000000,408.31,408.31,401.381,403.337,60406,0
+CSW.US,D,20241118,000000,411.205,412.429,402.529,409.108,70268.7,0
+CSW.US,D,20241119,000000,403.298,417.3,403.298,415.817,74077.7,0
+CSW.US,D,20241120,000000,417.325,418.813,409.958,411.375,87195.6,0
+CSW.US,D,20241121,000000,412.184,419.731,409.498,414.999,84022.5,0
+CSW.US,D,20241122,000000,417.495,426.511,414.62,425.982,162188,0
+CSW.US,D,20241125,000000,426.83,435.806,426.481,431.323,130280,0
+CSW.US,D,20241126,000000,429.316,430.155,421.968,422.906,110773,0
+CSW.US,D,20241127,000000,426.072,427.13,412.587,416.567,82287.8,0
+CSW.US,D,20241129,000000,420.451,424.814,420.451,421.718,44235.3,0
+CSW.US,D,20241202,000000,422.018,424.483,411.764,415.748,112247,0
+CSW.US,D,20241203,000000,414.25,424.444,412.843,418.723,63847.5,0
+CSW.US,D,20241204,000000,418.893,423.206,408.908,414.54,100010,0
+CSW.US,D,20241205,000000,412.743,413.701,407.412,409.288,63519.9,0
+CSW.US,D,20241206,000000,413.511,416.437,408.75,415.109,72242.8,0
+CSW.US,D,20241209,000000,417.815,418.603,396.164,397.777,100993,0
+CSW.US,D,20241210,000000,397.108,405.449,393.982,400.313,93581.7,0
+CSW.US,D,20241211,000000,402.159,406.253,398.575,399.703,104908,0
+CSW.US,D,20241212,000000,397.996,400.303,391.406,392.176,123224,0
+CSW.US,D,20241213,000000,392.505,395.237,385.925,388.062,86567.6,0
+CSW.US,D,20241216,000000,386.535,393.614,386.535,388.551,75683.3,0
+CSW.US,D,20241217,000000,384.627,384.627,373.286,379.136,166142,0
+CSW.US,D,20241218,000000,380.894,384.099,359.648,360.236,128350,0
+CSW.US,D,20241219,000000,366.916,372.871,356.163,358.329,114923,0
+CSW.US,D,20241220,000000,350.242,363.75,347.741,357.84,228873,0
+CSW.US,D,20241223,000000,357.521,358.958,351.57,356.792,103996,0
+CSW.US,D,20241224,000000,356.612,360.046,356.512,359.727,26038.3,0
+CSW.US,D,20241226,000000,358.659,363.92,355.703,363.092,67179.8,0
+CSW.US,D,20241227,000000,360.006,360.341,351.675,356.862,70468,0
+CSW.US,D,20241230,000000,355.215,356.263,346.408,353.412,47779.9,0
+CSW.US,D,20241231,000000,355.434,355.434,350.345,352.239,48636.3,0
+CSW.US,D,20250102,000000,354.087,358.09,346.898,350.961,48277.7,0
+CSW.US,D,20250103,000000,353.237,358.05,351.61,357.541,52319.1,0
+CSW.US,D,20250106,000000,357.501,361.254,355.013,355.853,61197.2,0
+CSW.US,D,20250107,000000,357.291,359.118,347.786,356.702,110909,0
+CSW.US,D,20250108,000000,355.913,360.913,351.78,360.266,92745.4,0
+CSW.US,D,20250110,000000,352.848,363.137,352.848,361.524,107604,0
+CSW.US,D,20250113,000000,355.434,365.688,353.267,365.258,133456,0
+CSW.US,D,20250114,000000,366.007,372.887,360.996,370.719,182037,0
+CSW.US,D,20250115,000000,379.226,380.814,374.059,379.805,92560.1,0
+CSW.US,D,20250116,000000,380.194,385.467,377.798,384.727,78971.5,0
+CSW.US,D,20250117,000000,389.699,392.724,386.225,389.59,125503,0
+CSW.US,D,20250121,000000,394.682,400.383,394.682,396.229,90485.8,0
+CSW.US,D,20250122,000000,394.522,395.67,387.103,388.331,72901.9,0
+CSW.US,D,20250123,000000,388.491,388.491,379.031,380.384,82967.9,0
+CSW.US,D,20250124,000000,380.624,381.792,364.739,366.417,193691,0
+CSW.US,D,20250127,000000,360.436,360.436,346.421,350.951,177622,0
+CSW.US,D,20250128,000000,352.019,358.749,347.078,356.941,118650,0
+CSW.US,D,20250129,000000,353.687,356.063,343.403,344.821,169534,0
+CSW.US,D,20250130,000000,329.705,339.449,322.427,327.578,184011,0
+CSW.US,D,20250131,000000,324.401,331.035,316.298,329.527,243844,0
+CSW.US,D,20250203,000000,321.504,326.529,317.407,322.043,172775,0
+CSW.US,D,20250204,000000,321.224,324.201,318.486,319.575,79498.2,0
+CSW.US,D,20250205,000000,322.333,328.865,321.621,324.771,119221,0
+CSW.US,D,20250206,000000,326.01,328.647,322.438,327.768,87926.5,0
+CSW.US,D,20250207,000000,325.66,327.568,319.795,324.911,130926,0
+CSW.US,D,20250210,000000,327.189,330.016,323.722,326.519,136103,0
+CSW.US,D,20250211,000000,322.533,324.771,319.795,324.081,94030.7,0
+CSW.US,D,20250212,000000,318.296,323.522,313.525,314.48,153630,0
+CSW.US,D,20250213,000000,314.769,317.827,308.406,317.137,102671,0
+CSW.US,D,20250214,000000,317.137,320.994,314.929,317.847,108112,0
+CSW.US,D,20250218,000000,317.537,323.272,316.1,319.206,60032.5,0
+CSW.US,D,20250219,000000,315.868,317.367,312.012,314.18,93913.6,0
+CSW.US,D,20250220,000000,313.391,313.391,305.737,310.103,113051,0
+CSW.US,D,20250221,000000,314.2,314.919,300.561,301.9,87282.9,0
+CSW.US,D,20250224,000000,303.659,304.738,298.503,299.433,141531,0
+CSW.US,D,20250225,000000,299.313,306.282,299.313,303.169,114270,0
+CSW.US,D,20250226,000000,304.918,309.174,304.298,305.008,101173,0
+CSW.US,D,20250227,000000,305.008,307.925,296.505,297.704,144649,0
+CSW.US,D,20250228,000000,298.214,306.397,297.884,305.827,174576,0
+CSW.US,D,20250303,000000,307.985,308.69,302.105,303.759,217150,0
+CSW.US,D,20250304,000000,301.421,307.431,292.798,301.551,165585,0
+CSW.US,D,20250305,000000,303.129,306.327,302.17,303.999,142837,0
+CSW.US,D,20250306,000000,302.31,302.31,295.596,299.872,89379.7,0
+CSW.US,D,20250307,000000,298.793,301.741,291.839,301.191,72202,0
+CSW.US,D,20250310,000000,297.954,301.701,287.733,292.229,124371,0
+CSW.US,D,20250311,000000,293.128,298.174,289.966,293.907,110642,0
+CSW.US,D,20250312,000000,296.465,298.893,288.847,291.15,117456,0
+CSW.US,D,20250313,000000,290.93,290.93,283.331,283.526,98007.1,0
+CSW.US,D,20250314,000000,285.564,291.2,285.48,290.76,152596,0
+CSW.US,D,20250317,000000,289.321,294.162,288.842,292.588,153613,0
+CSW.US,D,20250318,000000,293.568,293.568,283.831,285.864,165562,0
+CSW.US,D,20250319,000000,284.765,292.938,283.346,291.19,143921,0
+CSW.US,D,20250320,000000,287.403,294.369,286.154,292.409,143703,0
+CSW.US,D,20250321,000000,290.52,292.978,283.536,292.538,453959,0
+CSW.US,D,20250324,000000,296.925,302.285,296.405,301.87,119869,0
+CSW.US,D,20250325,000000,304.588,308.295,294.017,306.536,120475,0
+CSW.US,D,20250326,000000,307.166,314.52,298.363,299.502,101887,0
+CSW.US,D,20250327,000000,297.944,299.642,294.567,295.826,95647.1,0
+CSW.US,D,20250328,000000,295.646,295.646,286.504,289.941,53930.3,0
+CSW.US,D,20250331,000000,286.664,295.151,281.983,291.27,164620,0
+CSW.US,D,20250401,000000,288.852,295.896,288.192,295.656,76876,0
+CSW.US,D,20250402,000000,290.49,304.139,290.49,302.78,77576.6,0
+CSW.US,D,20250403,000000,286.833,288.717,269.253,269.998,206780,0
+CSW.US,D,20250404,000000,256.889,265.916,249.8,263.563,205326,0
+CSW.US,D,20250407,000000,255.281,275.183,249.625,263.853,157135,0
+CSW.US,D,20250408,000000,267.59,273.245,249.83,254.122,190109,0
+CSW.US,D,20250409,000000,253.522,289.831,249.93,287.862,213153,0
+CSW.US,D,20250410,000000,279.05,283.346,271.395,281.758,185558,0
+CSW.US,D,20250411,000000,284.216,301.356,280.978,300.352,144215,0
+CSW.US,D,20250414,000000,302.95,305.312,295.746,298.823,121521,0
+CSW.US,D,20250415,000000,295.956,300.532,294.337,297.424,106271,0
+CSW.US,D,20250416,000000,294.996,297.874,289.751,295.106,128193,0
+CSW.US,D,20250417,000000,294.437,299.108,293.345,298.174,68526.8,0
+CSW.US,D,20250421,000000,294.747,294.747,286.604,290.93,93522.3,0
+CSW.US,D,20250422,000000,295.836,302.67,295.836,298.613,102981,0
+CSW.US,D,20250423,000000,306.946,314.07,302,303.949,99769.7,0
+CSW.US,D,20250424,000000,304.888,315.329,298.583,314.03,91091.2,0
+CSW.US,D,20250425,000000,310.27,315.27,308.535,312.09,57488,0
+CSW.US,D,20250428,000000,310.43,315.985,307.85,311.48,55652,0
+CSW.US,D,20250429,000000,308.61,318.34,308.61,315.93,83591,0
+CSW.US,D,20250430,000000,312.76,315.51,307.64,312.48,92698,0
+CSW.US,D,20250501,000000,312.87,319.7,312.87,316.24,83553,0
+CSW.US,D,20250502,000000,321.32,327.235,318.502,320.94,77854,0
+CSW.US,D,20250505,000000,317.99,321.085,317.54,317.94,78959,0
+CSW.US,D,20250506,000000,313.76,317.485,311.195,312.7,93649,0
+CSW.US,D,20250507,000000,315.7,315.7,304.005,306.44,94677,0
+CSW.US,D,20250508,000000,311.17,316.965,308.53,314.22,93092,0
+CSW.US,D,20250509,000000,316.45,317.735,309.66,311.27,70521,0
+CSW.US,D,20250512,000000,328.84,332.54,323.88,329.28,95182,0
+CSW.US,D,20250513,000000,331.26,337.975,328.82,336.3,75538,0
+CSW.US,D,20250514,000000,334.08,338.9,328.735,336.43,154017,0
+CSW.US,D,20250515,000000,333.99,338.02,325.945,327.17,104852,0
+CSW.US,D,20250516,000000,325.96,332.385,325.96,331.23,68007,0
+CSW.US,D,20250519,000000,323.93,329.19,323.93,327.59,60535,0
+CSW.US,D,20250520,000000,327.1,327.738,323.21,324.68,59032,0
+CSW.US,D,20250521,000000,320.42,321.61,314.45,314.45,78346,0
+CSW.US,D,20250522,000000,306.4,324.03,299.6,302.16,119783,0
+CSW.US,D,20250523,000000,301.79,308.945,297.25,300.91,192411,0
+CSW.US,D,20250527,000000,305.49,314.56,300.53,313.62,146089,0
+CSW.US,D,20250528,000000,312.26,313.62,302.255,306.35,106057,0
+CSW.US,D,20250529,000000,308.85,308.99,304.04,307.02,86800,0
+CSW.US,D,20250530,000000,306.4,308.19,302,305.79,112942,0
+CSW.US,D,20250602,000000,304.29,305.44,298.47,301.2,69127,0
+CSW.US,D,20250603,000000,301.62,308.5,298.45,307.2,89153,0
+CSW.US,D,20250604,000000,307.39,308.62,303.77,304.19,84790,0
+CSW.US,D,20250605,000000,303.55,306.08,300.88,304.67,80656,0
+CSW.US,D,20250606,000000,309.51,310.44,304.44,305.1,71526,0
+CSW.US,D,20250609,000000,308,311.21,303,303,74000,0
+CSW.US,D,20250610,000000,307.15,312.92,307.15,310.82,92400,0
+CSW.US,D,20250613,000000,288.74,300.08,287.57,288.74,115555,0
+CSW.US,D,20250616,000000,287.45,293.9,287.325,289.21,92362,0
+CSW.US,D,20250617,000000,288.67,291.5,283.45,283.97,111723,0
+CSW.US,D,20250618,000000,282.51,288.52,280.405,281.55,74041,0
+CSW.US,D,20250620,000000,283.085,285.52,277.43,281.82,217984,0
+CSW.US,D,20250623,000000,278.61,290.465,278.61,289.96,102871,0
+CSW.US,D,20250624,000000,294.74,294.75,288.8,289.35,125883,0
+CSW.US,D,20250625,000000,291.73,291.73,284.24,284.24,59912,0
+CSW.US,D,20250626,000000,287.2,289.25,285.105,287.84,61681,0
+CSW.US,D,20250627,000000,289.9,294.01,285.99,289.8,123991,0
+CSW.US,D,20250630,000000,291.84,291.84,286.78,286.83,93202,0
+CSW.US,D,20250701,000000,284.61,297.815,282.995,289.97,111252,0
+CSW.US,D,20250702,000000,287.27,291.51,287.27,289.31,122418,0
+CSW.US,D,20250703,000000,291.2,296.13,289.79,293,94869,0
+CSW.US,D,20250707,000000,293.06,293.6,280.135,282.03,146586,0
+CSW.US,D,20250708,000000,279.565,291.145,279.565,286.16,106867,0
+CSW.US,D,20250709,000000,291.1375,294.72,285.15,294.11,174449,0
+CSW.US,D,20250710,000000,293.499,306.39,293.499,304.67,313105,0
+CSW.US,D,20250711,000000,300.71,305.35,298.855,303.91,139574,0
+CSW.US,D,20250714,000000,302.345,305.655,300.14,304.23,107252,0
+CSW.US,D,20250715,000000,306,306,291.18,291.31,113228,0
+CSW.US,D,20250716,000000,295.3,303.51,288.765,289,192930,0
+CSW.US,D,20250717,000000,290.45,295.7,289.04,291.28,153113,0
+CSW.US,D,20250718,000000,292.85,294.035,285.095,287.04,270466,0
+CSW.US,D,20250721,000000,288.97,289.85,282.29,282.71,64855,0
+CSW.US,D,20250722,000000,279.675,288.5,279.675,285.16,94801,0
+CSW.US,D,20250723,000000,287.15,290.32,285,289.46,87089,0
+CSW.US,D,20250724,000000,287.48,288.8899,282.175,283.38,115858,0
+CSW.US,D,20250725,000000,283.555,285.905,281.74,283.52,104203,0
+CSW.US,D,20250728,000000,283.13,284.09,278.17,282.9,120207,0
+CSW.US,D,20250729,000000,282.66,286.4,277.75,277.88,99018,0
+CSW.US,D,20250730,000000,276.09,279.33,265.81,269,207749,0
+CSW.US,D,20250731,000000,261.64,276.805,254.21,259.48,227181,0
+CSW.US,D,20250801,000000,255,255.49,241.995,245.11,252774,0
+CSW.US,D,20250804,000000,247.02,250.45,242.67,248.1,224656,0
+CSW.US,D,20250805,000000,245.46,253.21,245.34,251.41,198789,0
+CSW.US,D,20250806,000000,251.28,253.1,250.38,251.5,178610,0
+CSW.US,D,20250807,000000,252.5,260.535,251.27,258.17,351061,0
+CSW.US,D,20250808,000000,257.97,263.31,257.74,261.56,181226,0
+CSW.US,D,20250811,000000,261.08,265.57,261.08,265.5,184284,0
+CSW.US,D,20250812,000000,267.57,277.14,265.12,276.24,172381,0
+CSW.US,D,20250813,000000,276.44,286.6,276.24,286.6,239728,0
+CSW.US,D,20250814,000000,282.915,286.11,265.9,265.91,346526,0
+CSW.US,D,20250815,000000,268.98,269.4,255.18,259.56,152913,0
+CSW.US,D,20250818,000000,256.89,262.82,256.89,260.7,84030,0
+CSW.US,D,20250819,000000,260.005,266.89,258.28,264.8,88282,0
+CSW.US,D,20250820,000000,266.64,269.67,260,262.25,235590,0
+CSW.US,D,20250821,000000,260.51,262.98,256.79,257.4,216305,0
+CSW.US,D,20250822,000000,260.5,275.695,258.56,272.67,164698,0
+CSW.US,D,20250825,000000,271.56,272.21,265.6,266.48,105664,0
+CSW.US,D,20250826,000000,266.8,269.39,265.82,268.7,103797,0
+CSW.US,D,20250827,000000,267.505,272.48,262.575,270.02,139485,0
+CSW.US,D,20250828,000000,267.615,273.16,266.07,273.13,201431,0
+CSW.US,D,20250829,000000,271.63,274.92,270.01,273.54,158318,0
+CSW.US,D,20250902,000000,268.82,271.9099,264.96,266.67,182357,0
+CSW.US,D,20250903,000000,266.39,268.96,263.3283,264.08,164140,0
+CSW.US,D,20250904,000000,263.91,269.21,262.85,265.95,202861,0
+CSW.US,D,20250905,000000,268.36,270.31,260.44,265.58,195644,0
+CSW.US,D,20250908,000000,269.21,269.21,262.735,266.57,121748,0
+CSW.US,D,20250909,000000,264.97,264.97,249.22,252.68,164269,0
+CSW.US,D,20250910,000000,252.07,256.38,249.09,252.48,166015,0
+CSW.US,D,20250911,000000,254.69,257.11,252.78,254.84,118839,0
+CSW.US,D,20250912,000000,253.09,253.09,249.6,250.04,101531,0
+CSW.US,D,20250915,000000,247.92,251.36,246.1401,249.5,135195,0
+CSW.US,D,20250916,000000,247.085,251.46,243.44,246.01,107389,0
+CSW.US,D,20250917,000000,246.425,252.27,245.13,246.15,132012,0
+CSW.US,D,20250918,000000,247.015,257.845,244.75,255.77,137957,0
+CSW.US,D,20250919,000000,255.77,258.64,251.0256,256.83,385938,0
+CSW.US,D,20250922,000000,255.21,259.58,251.735,255.34,131735,0
+CSW.US,D,20250923,000000,256.93,260.4,250.27,253.13,110606,0
+CSW.US,D,20250924,000000,252.195,252.195,245.91,246.14,81827,0
+CSW.US,D,20250925,000000,243.6,245.935,241.97,242.59,82858,0
+CSW.US,D,20250926,000000,243.845,246.605,240.26,242.77,113600,0
+CSW.US,D,20250929,000000,244,246.13,239.32,240.43,123665,0
+CSW.US,D,20250930,000000,239.945,242.78,238.485,242.75,130983,0
+CSW.US,D,20251001,000000,243.495,254.668,243.495,252.2,189690,0
+CSW.US,D,20251002,000000,254.25,260.79,251.08,257.46,275454,0
+CSW.US,D,20251003,000000,251.33,259.25,249.66,249.79,141907,0
+CSW.US,D,20251006,000000,251.79,251.99,247.615,249.05,124241,0
+CSW.US,D,20251007,000000,248.85,249.51,241.66,243.09,109005,0
+CSW.US,D,20251008,000000,245.72,249.52,242.85,249.49,154497,0
+CSW.US,D,20251009,000000,247.56,248.27,239.79,239.79,128798,0
+CSW.US,D,20251010,000000,242.59,245,230.45,231.82,132141,0
+CSW.US,D,20251013,000000,235.56,237.85,233.28,235.87,88461,0
+CSW.US,D,20251014,000000,235.5419,242.75,230.96,240.72,109231,0
+CSW.US,D,20251015,000000,242.61,245.445,239.99,242.13,142563,0
+CSW.US,D,20251016,000000,241.03,246.565,239.04,241.31,119228,0
+CSW.US,D,20251017,000000,240,244.575,238.16,238.27,236424,0
+CSW.US,D,20251020,000000,244.675,245.605,239.99,242.83,100557,0
+CSW.US,D,20251021,000000,242.24,247.2,241,243.67,84703,0
+CSW.US,D,20251022,000000,243.3,244.64,239.145,240.42,100795,0
+CSW.US,D,20251023,000000,241.33,244.22,240.12,242.09,106514,0
+CSW.US,D,20251024,000000,244.55,245.865,240.14,244.92,87740,0
+CSW.US,D,20251027,000000,245.05,247.535,243.52,245.01,111024,0
+CSW.US,D,20251028,000000,243.41,247.29,241.715,241.97,89703,0
+CSW.US,D,20251029,000000,242.905,249.715,240.93,244.08,206761,0
+CSW.US,D,20251030,000000,246.03,256.62,243.59,247.38,253259,0
+CSW.US,D,20251031,000000,244.57,256.03,243.99,250.42,269186,0
+CSW.US,D,20251103,000000,252.255,255.18,244.04,249.15,200125,0
+CSW.US,D,20251104,000000,247,252.81,236.66,238.11,182109,0
+CSW.US,D,20251105,000000,238.72,244.5,238.27,241.97,149524,0
+CSW.US,D,20251106,000000,242.495,252.84,237.5,249.37,217513,0
+CSW.US,D,20251107,000000,245.9,249.3,240.93,244.95,133597,0
+CSW.US,D,20251110,000000,249.7,250.73,242.2,247.2,124246,0
+CSW.US,D,20251111,000000,250.99,250.99,245.8201,249.63,132726,0
+CSW.US,D,20251112,000000,251.6,257,243.04,244.96,180385,0
+CSW.US,D,20251113,000000,245.94,250.38,242.045,246.51,174037,0
+CSW.US,D,20251114,000000,244.59,251.85,242.56,251.39,224696,0
+CSW.US,D,20251117,000000,252.87,254.94,241.26,241.31,221149,0
+CSW.US,D,20251118,000000,241.96,244.36,239.875,240.45,143315,0
+CSW.US,D,20251119,000000,241.205,243.98,239.57,243.04,108073,0
+CSW.US,D,20251120,000000,244.78,248.85,240.0601,241.96,176822,0
+CSW.US,D,20251121,000000,244.245,259.81,244.24,259,225324,0
+CSW.US,D,20251124,000000,258.14,262.54,257.175,260.98,203569,0
+CSW.US,D,20251125,000000,264.61,270.58,262.355,270.19,185045,0
+CSW.US,D,20251126,000000,272.62,273.81,268.67,271.94,186521,0
+CSW.US,D,20251128,000000,270.97,272.8,269.06,271.87,82394,0
+CSW.US,D,20251201,000000,269.43,278.36,267.14,273.28,230606,0
+CSW.US,D,20251202,000000,271.84,280.7,269.71,277.21,143717,0
+CSW.US,D,20251203,000000,287.29,302.69,284.7,302.18,265648,0
+CSW.US,D,20251204,000000,299.54,303.86,292.08,300.13,234271,0
+CSW.US,D,20251205,000000,300.215,304.74,297.515,304.27,159981,0
+CSW.US,D,20251208,000000,304,307,295.33,295.88,170718,0
+CSW.US,D,20251209,000000,298.18,304.34,282.16,300.38,168433,0
+CSW.US,D,20251210,000000,300.61,313.17,300,310.95,164976,0
+CSW.US,D,20251211,000000,323.95,323.95,311.79,318.23,138155,0
+CSW.US,D,20251212,000000,320,321.1099,315.26,319.11,180047,0
+CSW.US,D,20251215,000000,323.73,323.73,315.05,316.57,242483,0
+CSW.US,D,20251216,000000,323.72,328.6,311,311.39,236391,0
+CSW.US,D,20251217,000000,310.75,315.87,309.07,310.67,246110,0
+CSW.US,D,20251218,000000,312.08975,317.5,305.12,305.47,181904,0
+CSW.US,D,20251219,000000,308.85,308.85,301.77,305.98,343992,0
+CSW.US,D,20251222,000000,307.88,317.51,302.73,311.84,133262,0
+CSW.US,D,20251223,000000,311.44,312.33,306.37,307,105058,0
+CSW.US,D,20251224,000000,307.595,311.08,305.105,308.08,96394,0
+CSW.US,D,20251226,000000,309.5,310.3799,305,307.29,72486,0
+CSW.US,D,20251229,000000,306,307.315,303.815,305.57,73200,0
+CSW.US,D,20251230,000000,305.395,308.43,301.05,302.09,93287,0
+CSW.US,D,20251231,000000,302.16,303.18,293.27,293.53,124730,0
+CSW.US,D,20260102,000000,294.105,299.6,290.855,295.03,99406,0
+CSW.US,D,20260105,000000,295.88,310.73,294.55,307.71,196067,0
+CSW.US,D,20260106,000000,305.61,316.06,300,315.26,159274,0
+CSW.US,D,20260107,000000,315,319.73,307.2,307.48,162520,0
+CSW.US,D,20260108,000000,304.82,322.08,302.38,320.43,204969,0
+CSW.US,D,20260109,000000,315.0001,324.39,315.0001,319.54,119550,0
+CSW.US,D,20260112,000000,318.66,323.38,315.8501,319.83,111963,0
+CSW.US,D,20260113,000000,328.4,328.4,317.51,318.9,93511,0
+CSW.US,D,20260114,000000,319.415,325.5,317.39,321.37,284853,0
+CSW.US,D,20260115,000000,323.1,333.5,322.805,328.94,169909,0
+CSW.US,D,20260116,000000,330,333.99,326.16,331.09,206984,0
+CSW.US,D,20260120,000000,326.37,330.28,316.62,317.81,91329,0
+CSW.US,D,20260121,000000,322.94,335.1588,319.78,330.11,132560,0
+CSW.US,D,20260122,000000,333.62,337.0225,330.61,335.19,95053,0
+CSW.US,D,20260123,000000,332.35,333.7,315,319.54,98864,0
+CSW.US,D,20260126,000000,321.86,324.2799,313.36,316.03,126780,0
+CSW.US,D,20260127,000000,318.88,318.88,311.35,315.09,86865,0
+CSW.US,D,20260128,000000,317.32,321.725,298.86,299.96,226636,0
+CSW.US,D,20260129,000000,286,289.9,268.51,274.36,526506,0
+CSW.US,D,20260130,000000,276.01,276.01,265.7827,269.98,374914,0
+CSW.US,D,20260202,000000,266.41,272.745,260,260.27,237126,0
+CSW.US,D,20260203,000000,260.83,265.0375,256.64,261.36,216915,0
+CSW.US,D,20260204,000000,262.48,279.37,262.48,274.18,180420,0
+CSW.US,D,20260205,000000,275.855,277.815,270.36,275.07,204286,0
+CSW.US,D,20260206,000000,279.28,292.6,277.89,290.25,170958,0
+CSW.US,D,20260209,000000,294.1046,303.15,292.88,302.58,187765,0
+CSW.US,D,20260210,000000,304.63,315.07,298.1533,314.87,107881,0
+CSW.US,D,20260211,000000,319.88,322.55,314.495,322.01,199173,0
+CSW.US,D,20260212,000000,327.78,334.27,311.66,313.5,306838,0
+CSW.US,D,20260213,000000,310.21,316.42,307.155,309.48,161832,0
+CSW.US,D,20260217,000000,304.75,308.32,282.7901,294.09,151536,0
+CSW.US,D,20260218,000000,298.075,311.375,298.075,303.95,141080,0
diff --git a/daily/us/nyse stocks/1/cuz.us.txt b/daily/us/nyse stocks/1/cuz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00fc5ebc668dd9dbdb6323c4c68bae48fe683bd9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cuz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUZ.US,D,20050225,000000,65.8912,66.7101,65.4531,66.2006,137012.19360866,0
+CUZ.US,D,20050228,000000,66.6895,67.4147,65.3837,65.6629,130842.72557802,0
+CUZ.US,D,20050301,000000,66.5441,68.0588,66.5441,67.482,129187.90231453,0
+CUZ.US,D,20050302,000000,68.0275,69.1772,67.482,68.0275,90487.580432866,0
+CUZ.US,D,20050303,000000,67.7494,68.6053,67.2254,68.1788,61342.197828037,0
+CUZ.US,D,20050304,000000,68.7204,69.3187,68.5057,68.5809,57204.627340121,0
+CUZ.US,D,20050307,000000,68.8405,70.0867,68.5292,68.7497,62391.447996345,0
+CUZ.US,D,20050308,000000,68.9811,69.0904,68.0275,68.5292,62993.947116428,0
+CUZ.US,D,20050309,000000,68.5057,68.5057,65.8317,65.8317,80821.978052352,0
+CUZ.US,D,20050310,000000,65.8629,66.4231,65.4902,66.4231,59799.0623266,0
+CUZ.US,D,20050311,000000,66.4231,66.6574,64.7475,65.0559,88569.419968929,0
+CUZ.US,D,20050314,000000,65.3282,66.0249,65.008,66.0249,67357.967103559,0
+CUZ.US,D,20050315,000000,66.5441,67.0556,65.4052,66.0249,97296.435284824,0
+CUZ.US,D,20050316,000000,66.3197,66.3724,65.008,65.4902,60363.649087086,0
+CUZ.US,D,20050317,000000,65.4902,66.911,65.4531,66.2601,58896.338304843,0
+CUZ.US,D,20050318,000000,66.7949,66.7949,64.7191,64.7191,109218.33539054,0
+CUZ.US,D,20050321,000000,64.3814,64.8997,63.4787,64.2185,51936.858672865,0
+CUZ.US,D,20050322,000000,64.3814,64.7475,62.7663,62.7663,64839.356836273,0
+CUZ.US,D,20050323,000000,62.7663,63.2786,61.1823,62.8219,120239.56079125,0
+CUZ.US,D,20050324,000000,62.9947,63.1665,62.5955,62.7663,68749.453166608,0
+CUZ.US,D,20050328,000000,62.6873,63.1665,62.3925,62.9313,111698.00863987,0
+CUZ.US,D,20050329,000000,62.9313,63.2503,61.9494,62.2588,43326.654410863,0
+CUZ.US,D,20050330,000000,62.4228,63.223,62.2588,62.9313,65064.781677121,0
+CUZ.US,D,20050331,000000,62.9313,63.5275,62.3925,62.5955,43928.128872579,0
+CUZ.US,D,20050401,000000,63.0776,63.5275,61.6898,62.4559,86613.347145393,0
+CUZ.US,D,20050404,000000,62.9313,62.9313,61.2614,62.8541,80746.153333157,0
+CUZ.US,D,20050405,000000,62.8541,63.1352,62.4228,62.9605,74464.997540456,0
+CUZ.US,D,20050406,000000,62.9605,64.3561,62.9605,64.3561,125124.10722906,0
+CUZ.US,D,20050407,000000,64.3561,65.8317,63.5275,65.5662,141258.37788353,0
+CUZ.US,D,20050408,000000,65.6023,66.2309,64.7475,66.2006,124373.0326457,0
+CUZ.US,D,20050411,000000,66.1148,66.5666,65.1758,65.9147,116211.62874865,0
+CUZ.US,D,20050412,000000,65.9147,67.2731,65.4052,66.7393,123282.79614269,0
+CUZ.US,D,20050413,000000,66.911,67.5659,66.0249,66.2006,124826.9563025,0
+CUZ.US,D,20050414,000000,66.3197,66.5441,65.0851,65.2696,109218.33539054,0
+CUZ.US,D,20050415,000000,65.3282,66.3197,64.2663,65.0851,76534.807442782,0
+CUZ.US,D,20050418,000000,65.4531,65.5662,63.8954,64.236,89921.969014013,0
+CUZ.US,D,20050419,000000,64.6128,64.9827,64.3814,64.9827,126705.1550901,0
+CUZ.US,D,20050420,000000,64.6128,64.6128,62.9605,63.5587,64349.570136615,0
+CUZ.US,D,20050421,000000,64.1277,64.5805,63.0464,63.5275,126027.85590919,0
+CUZ.US,D,20050422,000000,63.1665,64.074,62.9605,63.1966,82440.938272983,0
+CUZ.US,D,20050425,000000,63.6827,64.3814,63.3879,64.1277,75858.53292024,0
+CUZ.US,D,20050426,000000,63.8447,64.4644,63.3353,64.1277,107110.61312862,0
+CUZ.US,D,20050427,000000,63.6524,64.5494,63.2503,64.5005,58970.113707303,0
+CUZ.US,D,20050428,000000,64.5005,65.3603,63.9286,64.5805,56337.766361225,0
+CUZ.US,D,20050429,000000,64.5805,65.3603,64.236,65.3603,73640.147554629,0
+CUZ.US,D,20050502,000000,65.7194,65.9147,63.6524,64.3814,156567.79855217,0
+CUZ.US,D,20050503,000000,64.0194,64.6665,63.4114,63.7618,120801.07357664,0
+CUZ.US,D,20050504,000000,64.1277,66.2601,63.3138,65.941,153484.60152439,0
+CUZ.US,D,20050505,000000,65.941,66.2601,65.3837,65.7194,72849.111294927,0
+CUZ.US,D,20050506,000000,65.7194,65.941,64.7475,64.7475,44492.715633064,0
+CUZ.US,D,20050509,000000,65.0851,66.7101,64.7826,66.2601,73827.660035879,0
+CUZ.US,D,20050510,000000,66.3197,66.4231,65.5662,66.1479,95115.962278809,0
+CUZ.US,D,20050511,000000,65.8317,65.8317,63.2503,64.8997,78415.055547123,0
+CUZ.US,D,20050512,000000,65.3603,66.4231,64.8997,65.5662,109743.98513307,0
+CUZ.US,D,20050513,000000,65.8317,65.8629,64.6128,64.926,113655.10612177,0
+CUZ.US,D,20050516,000000,65.0851,66.5958,65.0851,66.5958,137537.84335118,0
+CUZ.US,D,20050517,000000,66.5958,67.1092,65.5662,67.0556,58782.601226052,0
+CUZ.US,D,20050518,000000,67.6186,68.0734,67.0556,67.7494,66793.380343073,0
+CUZ.US,D,20050519,000000,67.8743,68.6346,67.6537,68.1788,62129.135454268,0
+CUZ.US,D,20050520,000000,68.1788,68.8405,67.5972,68.6346,50021.77218403,0
+CUZ.US,D,20050523,000000,68.7204,69.9463,68.6053,69.0396,59387.14966287,0
+CUZ.US,D,20050524,000000,69.0396,69.0396,67.1092,68.2384,122681.32168097,0
+CUZ.US,D,20050525,000000,68.2384,68.3262,67.4468,67.7494,69728.001907559,0
+CUZ.US,D,20050526,000000,67.8743,68.0588,67.3347,67.6537,73600.185878296,0
+CUZ.US,D,20050527,000000,67.8743,67.8743,66.9638,67.6537,56639.015921267,0
+CUZ.US,D,20050531,000000,67.9641,69.3519,67.8743,68.5809,114861.12902031,0
+CUZ.US,D,20050601,000000,68.9811,69.6895,68.4463,69.0396,109029.79825092,0
+CUZ.US,D,20050602,000000,68.8405,69.0142,67.9338,68.0978,60476.36150751,0
+CUZ.US,D,20050603,000000,68.1788,68.9811,67.7806,68.7204,90786.780676172,0
+CUZ.US,D,20050606,000000,68.5057,69.9463,68.3262,69.7169,53780.219075975,0
+CUZ.US,D,20050607,000000,69.917,71.4716,69.6594,69.8623,86875.659687471,0
+CUZ.US,D,20050608,000000,69.917,70.6606,69.2065,69.2357,59799.0623266,0
+CUZ.US,D,20050609,000000,69.4641,69.917,68.9811,69.7735,35954.237456786,0
+CUZ.US,D,20050610,000000,69.7169,70.0019,69.1206,69.5188,22903.163830092,0
+CUZ.US,D,20050613,000000,69.6594,70.4264,69.3519,69.8623,49645.722563162,0
+CUZ.US,D,20050614,000000,69.7169,70.9144,69.5802,70.4557,64426.419514176,0
+CUZ.US,D,20050615,000000,70.7904,70.7904,69.2622,70.1737,55776.253575842,0
+CUZ.US,D,20050616,000000,70.202,71.6531,69.8301,71.6531,83603.925520081,0
+CUZ.US,D,20050617,000000,72.2465,72.7286,70.8851,70.9144,152656.67756347,0
+CUZ.US,D,20050620,000000,70.9144,71.6815,70.7904,70.9661,53894.980813135,0
+CUZ.US,D,20050621,000000,72.4154,72.7023,71.7888,71.9596,131633.76183772,0
+CUZ.US,D,20050622,000000,72.3539,72.4974,71.0266,71.8766,145585.51016943,0
+CUZ.US,D,20050623,000000,71.8766,72.954,71.4716,71.7888,126742.04279132,0
+CUZ.US,D,20050624,000000,71.9596,72.106,70.0019,70.1737,101996.54321649,0
+CUZ.US,D,20050627,000000,70.1737,71.0549,70.1737,70.4264,32760.377325326,0
+CUZ.US,D,20050628,000000,70.5406,72.2143,70.5406,72.186,41067.282710552,0
+CUZ.US,D,20050629,000000,72.2758,72.2758,71.1681,72.1343,64426.419514176,0
+CUZ.US,D,20050630,000000,72.3539,72.3539,71.1681,71.5897,64461.257898671,0
+CUZ.US,D,20050701,000000,71.3058,72.1343,70.9944,72.1343,31478.529707599,0
+CUZ.US,D,20050705,000000,72.3539,74.8874,72.2143,74.8562,93347.401936525,0
+CUZ.US,D,20050706,000000,74.7752,74.7752,72.954,73.4089,76045.020743123,0
+CUZ.US,D,20050707,000000,72.954,74.1369,72.4974,73.4938,33170.240672321,0
+CUZ.US,D,20050708,000000,73.3191,76.2098,73.2088,75.5949,149456.6694818,0
+CUZ.US,D,20050711,000000,75.7072,77.1955,75.5949,76.7534,85786.447842831,0
+CUZ.US,D,20050712,000000,76.6451,77.2921,75.5949,77.0716,49193.848223099,0
+CUZ.US,D,20050713,000000,76.7251,76.7251,75.2544,75.2777,54156.268696844,0
+CUZ.US,D,20050714,000000,75.6242,76.4157,73.8568,74.1115,59610.525186982,0
+CUZ.US,D,20050715,000000,73.9475,75.0455,73.6118,75.0221,57392.139821371,0
+CUZ.US,D,20050718,000000,74.8308,75.1382,73.8354,74.458,34339.375869625,0
+CUZ.US,D,20050719,000000,74.7752,75.7365,74.5165,75.4183,37382.611221065,0
+CUZ.US,D,20050720,000000,75.1109,76.7251,74.5917,76.6129,45619.839837301,0
+CUZ.US,D,20050721,000000,76.3591,76.4469,73.9759,74.01,49567.848527233,0
+CUZ.US,D,20050722,000000,74.2852,76.1327,74.2521,76.1064,45544.015118107,0
+CUZ.US,D,20050725,000000,76.1064,76.4469,74.7137,75.7365,71081.575611011,0
+CUZ.US,D,20050726,000000,75.9981,77.0179,75.5949,76.6129,31667.066847217,0
+CUZ.US,D,20050727,000000,76.7534,77.9314,75.8457,77.8991,52992.256791377,0
+CUZ.US,D,20050728,000000,78.2924,80.1585,77.743,79.8511,48593.398419751,0
+CUZ.US,D,20050729,000000,79.8783,81.068,78.8829,78.8829,63107.684195219,0
+CUZ.US,D,20050801,000000,79.0898,79.6149,77.8328,77.8991,45733.576916092,0
+CUZ.US,D,20050802,000000,77.6776,78.8292,77.3477,78.8292,84696.211339824,0
+CUZ.US,D,20050803,000000,79.3953,80.296,78.0592,80.296,46822.788760732,0
+CUZ.US,D,20050804,000000,78.6535,78.7667,76.1064,76.5592,135769.28300889,0
+CUZ.US,D,20050805,000000,75.9356,75.9356,71.3974,72.7589,113694.04313973,0
+CUZ.US,D,20050808,000000,72.4154,72.954,70.5718,71.3974,77286.906684518,0
+CUZ.US,D,20050809,000000,70.4264,71.9831,69.7169,69.8301,94586.213902818,0
+CUZ.US,D,20050810,000000,70.4264,72.3841,70.202,70.7123,61004.060566766,0
+CUZ.US,D,20050811,000000,70.604,72.4397,70.5718,72.1343,40842.882528072,0
+CUZ.US,D,20050812,000000,71.8766,72.0767,69.8886,71.1095,49567.848527233,0
+CUZ.US,D,20050815,000000,70.9661,72.6173,70.1737,71.5897,58858.425945246,0
+CUZ.US,D,20050816,000000,71.334,71.9021,70.9417,71.0871,51262.633467057,0
+CUZ.US,D,20050817,000000,70.7904,71.0266,69.8038,69.8301,63970.446540644,0
+CUZ.US,D,20050818,000000,69.8038,70.1737,68.5057,69.632,98125.383904122,0
+CUZ.US,D,20050819,000000,69.4924,70.4801,69.2357,70.2351,44755.028175142,0
+CUZ.US,D,20050822,000000,70.6606,71.9322,70.3435,71.5566,51223.696449093,0
+CUZ.US,D,20050823,000000,71.3974,72.1343,71.1095,71.6531,49531.98548437,0
+CUZ.US,D,20050824,000000,71.6815,73.4089,71.622,72.0474,43288.742051266,0
+CUZ.US,D,20050825,000000,72.1597,73.2918,71.0266,72.6173,32344.366028126,0
+CUZ.US,D,20050826,000000,72.954,73.6373,71.9021,71.9831,99891.894929671,0
+CUZ.US,D,20050829,000000,71.5897,72.8389,71.5341,72.1343,57731.301741009,0
+CUZ.US,D,20050830,000000,72.2465,72.7589,71.8766,72.4622,44716.091157177,0
+CUZ.US,D,20050831,000000,72.5871,73.7993,72.3841,73.3484,68412.340563704,0
+CUZ.US,D,20050901,000000,73.3484,74.7137,72.9239,73.9475,57502.802925059,0
+CUZ.US,D,20050902,000000,73.7993,74.458,72.8106,73.2088,58031.526642684,0
+CUZ.US,D,20050906,000000,73.5503,75.8457,73.5503,74.4902,92293.028476379,0
+CUZ.US,D,20050907,000000,74.3497,74.458,73.2401,73.7143,133965.88428212,0
+CUZ.US,D,20050908,000000,73.4089,73.5172,72.6173,73.2918,49455.136106809,0
+CUZ.US,D,20050909,000000,73.2644,73.7143,73.0146,73.6373,35316.899952209,0
+CUZ.US,D,20050912,000000,73.3766,74.6815,73.0985,74.1613,38511.784742036,0
+CUZ.US,D,20050913,000000,73.7993,74.2316,73.3191,73.5864,50093.498269754,0
+CUZ.US,D,20050914,000000,73.4938,74.0364,72.954,72.9814,44830.852894335,0
+CUZ.US,D,20050915,000000,73.0146,73.3766,72.106,72.4622,57731.301741009,0
+CUZ.US,D,20050916,000000,72.9239,73.4938,72.1343,72.954,137424.10627239,0
+CUZ.US,D,20050919,000000,72.7286,73.2644,71.5897,71.9831,35429.612372633,0
+CUZ.US,D,20050920,000000,71.4716,72.7286,70.0575,70.7904,83228.900557581,0
+CUZ.US,D,20050921,000000,70.9661,70.9661,69.0142,69.0142,55735.267241143,0
+CUZ.US,D,20050922,000000,69.0142,70.9944,67.0556,70.6606,111888.59509622,0
+CUZ.US,D,20050923,000000,70.3142,71.3701,69.3519,71.0871,65513.582042081,0
+CUZ.US,D,20050926,000000,74.7752,74.7752,71.9831,72.1597,117867.47667051,0
+CUZ.US,D,20050927,000000,72.7286,72.8643,71.3974,71.7888,66342.530661378,0
+CUZ.US,D,20050928,000000,71.8766,72.4622,70.9944,71.5067,74916.871880518,0
+CUZ.US,D,20050929,000000,71.7625,73.0146,70.9144,72.9814,62958.084073566,0
+CUZ.US,D,20050930,000000,72.9814,73.689,72.6456,73.1268,77700.868664983,0
+CUZ.US,D,20051003,000000,73.5864,74.4345,73.2644,73.7466,115873.49148738,0
+CUZ.US,D,20051004,000000,74.2852,74.2852,72.1343,72.1597,45429.253380948,0
+CUZ.US,D,20051005,000000,72.6173,72.6456,70.1737,70.1737,75933.332981066,0
+CUZ.US,D,20051006,000000,70.5406,70.9417,69.2065,70.0019,83756.599616838,0
+CUZ.US,D,20051007,000000,70.0019,70.3718,68.9811,69.1772,62958.084073566,0
+CUZ.US,D,20051010,000000,69.4641,69.632,68.5292,68.5292,59348.212644905,0
+CUZ.US,D,20051011,000000,68.7204,69.8038,68.0588,68.0978,62656.834513524,0
+CUZ.US,D,20051012,000000,67.9338,68.1788,66.0249,66.8525,82553.650693406,0
+CUZ.US,D,20051013,000000,66.4231,67.3054,65.4296,66.5148,94022.6518007,0
+CUZ.US,D,20051014,000000,67.1639,68.9001,66.6222,68.7497,52015.757367161,0
+CUZ.US,D,20051017,000000,69.0679,69.0679,68.0275,68.8405,40054.920243474,0
+CUZ.US,D,20051018,000000,69.3187,69.5802,67.4147,67.482,41671.831147369,0
+CUZ.US,D,20051019,000000,66.7949,69.7169,66.3724,69.6895,61154.685346787,0
+CUZ.US,D,20051020,000000,69.9463,70.0575,69.0142,69.3871,121177.1231975,0
+CUZ.US,D,20051021,000000,69.5461,70.851,69.2065,70.1737,86238.322182893,0
+CUZ.US,D,20051024,000000,70.4264,71.9831,70.4264,71.5566,45506.10275851,0
+CUZ.US,D,20051025,000000,71.3974,71.9831,70.1463,70.4801,96542.286726352,0
+CUZ.US,D,20051026,000000,69.8886,71.0549,68.6053,70.4557,129713.55205704,0
+CUZ.US,D,20051027,000000,69.8623,69.9463,68.0978,68.2384,71460.699206981,0
+CUZ.US,D,20051028,000000,68.3593,70.3435,68.3593,70.0273,104702.66596503,0
+CUZ.US,D,20051031,000000,70.5406,71.8464,70.1737,71.4716,55323.354577412,0
+CUZ.US,D,20051101,000000,70.1737,70.5718,68.0734,69.3519,112450.1078816,0
+CUZ.US,D,20051102,000000,69.6895,71.1955,69.3519,70.9661,122719.23404057,0
+CUZ.US,D,20051103,000000,70.6606,72.3841,69.2622,69.6594,76497.919741552,0
+CUZ.US,D,20051104,000000,69.5188,69.8301,67.9992,69.3187,44981.477674356,0
+CUZ.US,D,20051107,000000,69.2065,70.9144,68.6053,70.0273,39078.420819258,0
+CUZ.US,D,20051108,000000,69.2622,69.2622,67.9641,68.1456,100831.50665266,0
+CUZ.US,D,20051109,000000,67.7494,70.4001,67.7494,68.9811,67734.016724427,0
+CUZ.US,D,20051110,000000,68.9811,70.9417,68.2667,70.4801,60248.887349927,0
+CUZ.US,D,20051111,000000,70.2517,70.9944,70.1737,70.8177,24934.036714453,0
+CUZ.US,D,20051114,000000,70.4264,70.6606,68.781,69.4641,45921.089397342,0
+CUZ.US,D,20051115,000000,69.5802,70.0575,68.4463,68.6053,36254.46235846,0
+CUZ.US,D,20051116,000000,69.1499,69.1772,67.6186,68.416,43965.016573808,0
+CUZ.US,D,20051117,000000,68.6053,69.6008,68.2384,69.4924,62094.297069773,0
+CUZ.US,D,20051118,000000,70.4264,70.4264,68.4463,68.8405,101244.44397476,0
+CUZ.US,D,20051121,000000,68.9811,69.7452,68.4463,69.4095,69842.763644717,0
+CUZ.US,D,20051122,000000,69.2357,70.0867,69.0142,69.6594,102935.13028111,0
+CUZ.US,D,20051123,000000,69.4641,70.1737,69.2357,70.0867,47914.049922107,0
+CUZ.US,D,20051125,000000,70.3142,70.4557,69.6895,70.3142,20648.915421618,0
+CUZ.US,D,20051128,000000,70.4264,70.5054,68.2979,68.2979,81987.014616186,0
+CUZ.US,D,20051129,000000,68.3593,68.6922,67.9338,68.0734,59985.550149483,0
+CUZ.US,D,20051130,000000,68.4463,68.6053,67.0556,67.3551,191734.07372435,0
+CUZ.US,D,20051201,000000,67.7494,68.4794,67.3551,68.3593,260257.07739175,0
+CUZ.US,D,20051202,000000,70.3718,70.4001,69.5188,70.2351,306440.47933117,0
+CUZ.US,D,20051205,000000,70.7123,70.8177,69.3187,69.7169,177101.95223663,0
+CUZ.US,D,20051206,000000,69.0904,69.2065,68.2384,68.7204,88117.545628866,0
+CUZ.US,D,20051207,000000,68.2384,69.2065,68.1788,68.6649,89246.719149838,0
+CUZ.US,D,20051208,000000,68.8405,70.3435,68.7204,69.5188,74730.384057635,0
+CUZ.US,D,20051209,000000,69.1772,69.6895,68.9811,69.4348,73300.98563499,0
+CUZ.US,D,20051212,000000,69.3187,69.5188,68.7497,69.3519,57541.739943024,0
+CUZ.US,D,20051213,000000,69.0904,69.8623,68.8405,69.5188,62129.135454268,0
+CUZ.US,D,20051214,000000,69.4641,70.3435,69.2065,69.3871,35840.500377996,0
+CUZ.US,D,20051215,000000,69.2065,69.8038,68.8405,69.5802,62168.072472232,0
+CUZ.US,D,20051216,000000,69.5802,70.0019,69.1772,69.5802,112903.00688003,0
+CUZ.US,D,20051219,000000,69.6895,69.7735,68.9811,69.1499,63784.983376128,0
+CUZ.US,D,20051220,000000,69.3519,69.7452,68.6053,69.1499,87705.632965137,0
+CUZ.US,D,20051221,000000,69.5802,70.6606,69.3519,70.5054,69953.426748406,0
+CUZ.US,D,20051222,000000,71.0266,71.0549,69.9463,70.6284,77549.219226595,0
+CUZ.US,D,20051223,000000,70.7904,71.5566,70.7123,70.7123,69652.177188365,0
+CUZ.US,D,20051227,000000,70.7904,71.3058,69.7452,69.8301,41294.756868134,0
+CUZ.US,D,20051228,000000,69.7452,70.1737,69.2622,70.0273,38624.497162461,0
+CUZ.US,D,20051229,000000,70.0273,70.2517,69.1772,69.3519,38061.959718709,0
+CUZ.US,D,20051230,000000,68.9811,69.1772,68.1456,68.5057,102332.63116103,0
+CUZ.US,D,20060103,000000,68.7204,71.0549,67.4468,71.0266,87064.196827088,0
+CUZ.US,D,20060104,000000,71.1095,71.5067,70.6606,70.7123,69502.577066712,0
+CUZ.US,D,20060105,000000,70.685,72.7833,70.6606,72.2758,130240.22645793,0
+CUZ.US,D,20060106,000000,72.4622,72.8389,71.8766,72.6173,75217.096782192,0
+CUZ.US,D,20060109,000000,72.5305,72.954,72.3841,72.7833,82400.976596651,0
+CUZ.US,D,20060110,000000,72.3539,73.7993,71.9831,72.8389,70177.826930886,0
+CUZ.US,D,20060111,000000,72.7286,73.2401,72.2465,72.5871,201059.48952686,0
+CUZ.US,D,20060112,000000,73.3191,73.3191,72.3539,73.2401,64875.219879136,0
+CUZ.US,D,20060113,000000,73.0985,73.2644,72.0142,72.3294,36331.311736022,0
+CUZ.US,D,20060117,000000,71.7625,72.6701,71.7625,72.6173,86238.322182893,0
+CUZ.US,D,20060118,000000,72.3021,72.8106,72.1343,72.6701,93083.040077713,0
+CUZ.US,D,20060119,000000,72.6173,74.01,72.6173,73.7993,57502.802925059,0
+CUZ.US,D,20060120,000000,73.9475,74.2852,72.3021,72.4622,61793.047509732,0
+CUZ.US,D,20060123,000000,72.7286,73.6597,72.6456,73.2088,37610.085378648,0
+CUZ.US,D,20060124,000000,73.1268,75.3383,73.1268,74.4345,93306.415601826,0
+CUZ.US,D,20060125,000000,74.7752,75.2544,74.3497,74.944,130578.36371921,0
+CUZ.US,D,20060126,000000,74.7137,75.5032,74.5917,75.4798,177629.65129589,0
+CUZ.US,D,20060127,000000,75.7609,76.2098,75.4798,75.9981,85898.135604887,0
+CUZ.US,D,20060130,000000,75.7609,75.9356,75.0455,75.4183,97482.923107707,0
+CUZ.US,D,20060131,000000,74.9167,76.1064,74.6815,75.5638,79206.091806823,0
+CUZ.US,D,20060201,000000,75.1382,75.5949,74.7752,74.9675,110194.83481476,0
+CUZ.US,D,20060202,000000,74.2316,74.5165,73.04,73.2088,231033.82075099,0
+CUZ.US,D,20060203,000000,72.8389,72.9814,71.1681,71.4716,178228.0517825,0
+CUZ.US,D,20060206,000000,70.6606,71.6531,70.1737,71.6531,110722.53387402,0
+CUZ.US,D,20060207,000000,70.9144,72.3294,70.3435,70.5054,54270.005775635,0
+CUZ.US,D,20060208,000000,70.4001,72.1597,70.3435,72.106,145737.15960782,0
+CUZ.US,D,20060209,000000,72.5305,73.04,71.8766,72.3539,78113.805987081,0
+CUZ.US,D,20060210,000000,72.3021,73.4089,72.3021,73.0985,118995.62553311,0
+CUZ.US,D,20060213,000000,73.1268,73.5503,71.9831,72.7833,68034.241626101,0
+CUZ.US,D,20060214,000000,72.8389,73.8871,71.9021,73.4655,58521.313342342,0
+CUZ.US,D,20060215,000000,73.1522,73.689,72.5578,73.5864,96581.223744317,0
+CUZ.US,D,20060216,000000,73.9475,74.093,73.2088,73.7993,52953.319773412,0
+CUZ.US,D,20060217,000000,73.9475,74.1115,72.8106,73.8354,92030.715934303,0
+CUZ.US,D,20060221,000000,73.6118,74.1115,72.8389,73.5864,41784.543567793,0
+CUZ.US,D,20060222,000000,73.7993,75.8155,73.2088,75.7609,86238.322182893,0
+CUZ.US,D,20060223,000000,75.7609,75.8457,74.7752,75.2777,69953.426748406,0
+CUZ.US,D,20060224,000000,75.0758,75.0758,74.1613,74.5917,44041.865951369,0
+CUZ.US,D,20060227,000000,74.458,75.2777,74.0696,75.0455,40014.958567141,0
+CUZ.US,D,20060228,000000,74.8035,75.1109,73.9475,74.2316,72509.949375289,0
+CUZ.US,D,20060301,000000,74.2316,75.0758,73.9192,74.7429,82025.95163415,0
+CUZ.US,D,20060302,000000,74.7429,75.5032,74.5644,74.6473,67472.728840718,0
+CUZ.US,D,20060303,000000,74.6473,75.4183,74.3184,74.619,80032.991109386,0
+CUZ.US,D,20060306,000000,74.7752,77.3828,74.7137,76.3269,73374.761037448,0
+CUZ.US,D,20060307,000000,75.9981,77.2238,75.7609,76.1064,76950.818739982,0
+CUZ.US,D,20060308,000000,76.1064,77.1721,75.5638,76.9251,68258.641808581,0
+CUZ.US,D,20060309,000000,77.1516,79.1922,76.8627,78.6857,95452.050223346,0
+CUZ.US,D,20060310,000000,78.5686,79.3679,78.0592,79.3679,60662.849330392,0
+CUZ.US,D,20060313,000000,79.3953,79.8218,77.3477,78.0056,110722.53387402,0
+CUZ.US,D,20060314,000000,77.9314,78.5686,77.4151,78.3783,87557.05750185,0
+CUZ.US,D,20060315,000000,77.9615,80.2677,77.9615,80.2677,68600.877703322,0
+CUZ.US,D,20060316,000000,80.2677,81.7882,80.214,81.1803,45884.201696113,0
+CUZ.US,D,20060317,000000,81.5432,82.2645,80.3585,81.8586,171422.27090564,0
+CUZ.US,D,20060320,000000,81.633,81.633,79.8783,81.1803,65100.644719983,0
+CUZ.US,D,20060321,000000,80.7001,81.3539,79.2205,79.6821,115648.06664654,0
+CUZ.US,D,20060322,000000,79.3953,80.8074,79.2508,80.5361,39829.495402627,0
+CUZ.US,D,20060323,000000,80.4131,80.8386,80.1877,80.7001,33359.802470307,0
+CUZ.US,D,20060324,000000,80.7001,80.8962,80.136,80.3292,38136.759779536,0
+CUZ.US,D,20060327,000000,80.3292,80.3585,79.2205,79.8783,44414.841597135,0
+CUZ.US,D,20060328,000000,79.5084,80.9597,79.2508,80.214,43624.829995801,0
+CUZ.US,D,20060329,000000,80.1585,82.2401,80.1585,82.2401,80331.166694325,0
+CUZ.US,D,20060330,000000,82.0049,82.0049,80.05,80.8631,75066.472002171,0
+CUZ.US,D,20060331,000000,80.8631,81.0202,79.568,80.8962,65665.231480468,0
+CUZ.US,D,20060403,000000,80.3585,81.0436,79.1347,79.73,89510.056350282,0
+CUZ.US,D,20060404,000000,80.1126,80.3292,78.9102,79.4294,109293.13545137,0
+CUZ.US,D,20060405,000000,79.73,80.5361,79.0898,79.2508,114931.83044766,0
+CUZ.US,D,20060406,000000,78.8292,79.2205,77.9314,78.9981,67472.728840718,0
+CUZ.US,D,20060407,000000,78.8019,79.2205,76.9593,77.1009,87667.720605539,0
+CUZ.US,D,20060410,000000,76.7534,77.3477,75.2777,75.7609,64461.257898671,0
+CUZ.US,D,20060411,000000,75.7609,75.7609,74.0696,74.5917,86047.735726541,0
+CUZ.US,D,20060412,000000,74.4345,75.2261,74.1115,74.4345,55248.554516586,0
+CUZ.US,D,20060413,000000,74.1613,74.5917,73.2644,73.7466,47125.062979141,0
+CUZ.US,D,20060417,000000,73.1268,73.9475,72.8389,73.7807,52015.757367161,0
+CUZ.US,D,20060418,000000,73.9759,75.9981,73.7143,75.7902,52388.733012927,0
+CUZ.US,D,20060419,000000,75.308,77.5322,75.2261,77.1955,56302.927976731,0
+CUZ.US,D,20060420,000000,76.9593,77.3828,75.878,77.1721,38849.922003308,0
+CUZ.US,D,20060421,000000,78.4037,78.4037,76.8051,77.3477,47954.011598439,0
+CUZ.US,D,20060424,000000,77.1009,77.1009,76.3015,76.4157,60363.649087086,0
+CUZ.US,D,20060425,000000,76.1581,76.4469,75.2777,75.7902,66717.555623879,0
+CUZ.US,D,20060426,000000,75.5032,76.1824,75.1656,75.6759,42387.042687877,0
+CUZ.US,D,20060427,000000,75.0758,77.1955,74.6473,75.961,51863.083270405,0
+CUZ.US,D,20060428,000000,75.5949,77.1516,74.9967,76.1064,52315.982268835,0
+CUZ.US,D,20060501,000000,76.3591,76.9251,74.2316,74.2852,151939.41670623,0
+CUZ.US,D,20060502,000000,74.2521,74.2521,73.3191,74.2316,51600.770728328,0
+CUZ.US,D,20060503,000000,74.2852,74.8308,73.689,74.619,55398.154638239,0
+CUZ.US,D,20060504,000000,73.7993,75.4798,72.7589,74.7429,82477.825974212,0
+CUZ.US,D,20060505,000000,75.1382,77.2238,75.1382,76.5874,72849.111294927,0
+CUZ.US,D,20060508,000000,76.5592,76.8051,75.7609,76.7251,40809.068801945,0
+CUZ.US,D,20060509,000000,76.7534,77.3828,76.1064,76.8978,50508.484908586,0
+CUZ.US,D,20060510,000000,76.9593,76.9593,75.0221,75.7365,90676.117572484,0
+CUZ.US,D,20060511,000000,75.6242,75.6242,72.8389,72.8389,113243.19345804,0
+CUZ.US,D,20060512,000000,71.9831,72.3539,70.2351,71.5897,97369.186028915,0
+CUZ.US,D,20060515,000000,71.3974,73.8354,71.1955,73.689,101431.956456,0
+CUZ.US,D,20060516,000000,73.7993,74.093,73.2918,73.4655,30013.268242092,0
+CUZ.US,D,20060517,000000,72.9814,74.0696,72.6173,72.6701,106244.77680809,0
+CUZ.US,D,20060518,000000,72.9814,74.1613,72.0767,72.2465,63258.308975239,0
+CUZ.US,D,20060519,000000,72.186,73.3191,71.334,72.3841,62433.458989412,0
+CUZ.US,D,20060522,000000,71.9831,72.954,71.1681,72.4154,91505.066191781,0
+CUZ.US,D,20060523,000000,72.954,73.7807,71.6531,71.9831,71909.499571941,0
+CUZ.US,D,20060524,000000,71.7625,72.4154,70.2517,71.702,132422.74878068,0
+CUZ.US,D,20060525,000000,72.3021,73.5503,71.4247,73.5503,81537.189592858,0
+CUZ.US,D,20060526,000000,73.689,74.2852,72.8106,73.6118,53970.805532328,0
+CUZ.US,D,20060530,000000,73.3484,73.3484,72.186,72.6173,118995.62553311,0
+CUZ.US,D,20060531,000000,73.2088,73.9475,71.9831,73.1268,115236.1539828,0
+CUZ.US,D,20060601,000000,73.1268,76.4157,72.6456,75.7609,187819.87876055,0
+CUZ.US,D,20060602,000000,75.5949,75.5949,73.9759,74.9167,111322.98367737,0
+CUZ.US,D,20060605,000000,74.54,75.5949,74.1115,74.3184,138776.65531748,0
+CUZ.US,D,20060606,000000,74.4902,74.4902,72.4974,72.9814,110948.98337324,0
+CUZ.US,D,20060607,000000,72.954,73.7993,72.2758,72.8106,137764.29285039,0
+CUZ.US,D,20060608,000000,72.6173,73.6118,71.4716,72.954,135656.57058847,0
+CUZ.US,D,20060609,000000,73.2088,74.2316,72.6456,73.3484,101696.31831481,0
+CUZ.US,D,20060612,000000,73.6373,73.7807,72.8106,73.1268,114256.58058348,0
+CUZ.US,D,20060613,000000,73.7143,74.54,72.6173,72.8106,85633.773746075,0
+CUZ.US,D,20060614,000000,72.8106,73.2918,71.9831,72.4622,64121.071320665,0
+CUZ.US,D,20060615,000000,72.8389,74.4053,72.4974,74.3497,51035.159309475,0
+CUZ.US,D,20060616,000000,74.377,74.5644,73.4089,73.9192,218285.0213427,0
+CUZ.US,D,20060619,000000,74.01,74.3184,72.7023,72.9239,61190.548389649,0
+CUZ.US,D,20060620,000000,72.7286,73.2088,71.9021,72.2758,56713.815982093,0
+CUZ.US,D,20060621,000000,72.1343,73.6118,72.0142,73.4655,52878.519712586,0
+CUZ.US,D,20060622,000000,73.4382,74.1613,72.8868,73.1815,56639.015921267,0
+CUZ.US,D,20060623,000000,73.04,73.3484,72.4397,72.7286,45167.965497239,0
+CUZ.US,D,20060626,000000,72.8389,74.0364,72.8389,74.01,42985.44317449,0
+CUZ.US,D,20060627,000000,73.8871,74.3497,72.3841,72.5871,93347.401936525,0
+CUZ.US,D,20060628,000000,72.6701,73.2401,72.0474,72.8106,65328.118877565,0
+CUZ.US,D,20060629,000000,73.2401,74.9167,72.4154,74.8308,82665.338455462,0
+CUZ.US,D,20060630,000000,74.9675,75.9981,74.5644,74.8562,224787.50334278,0
+CUZ.US,D,20060703,000000,74.9675,75.6242,74.458,75.4798,44605.428053488,0
+CUZ.US,D,20060705,000000,74.8874,75.7609,73.7466,74.8562,45847.313994884,0
+CUZ.US,D,20060706,000000,74.7752,75.5949,74.4345,75.5949,38323.247602419,0
+CUZ.US,D,20060707,000000,75.1656,76.1824,73.6373,74.093,56601.10356167,0
+CUZ.US,D,20060710,000000,73.8354,75.1656,73.7807,74.6815,65814.831602123,0
+CUZ.US,D,20060711,000000,74.5917,75.5949,74.2852,75.4515,63258.308975239,0
+CUZ.US,D,20060712,000000,75.1929,75.6516,74.1115,74.619,66152.968863394,0
+CUZ.US,D,20060713,000000,74.3497,74.8562,72.7286,73.0692,91693.603331399,0
+CUZ.US,D,20060714,000000,72.7286,73.1268,72.0142,72.6456,75520.395658969,0
+CUZ.US,D,20060717,000000,72.3539,73.7993,71.7332,72.8106,54006.668575191,0
+CUZ.US,D,20060718,000000,73.3191,75.0221,73.1522,74.9167,92293.028476379,0
+CUZ.US,D,20060719,000000,74.6815,77.5761,74.5917,76.8051,71044.687909781,0
+CUZ.US,D,20060720,000000,77.4151,77.4463,75.1382,75.3383,74088.947919588,0
+CUZ.US,D,20060721,000000,74.9167,75.3988,73.5864,74.6473,120047.94967653,0
+CUZ.US,D,20060724,000000,74.9167,76.8364,74.9167,76.4157,50920.397572316,0
+CUZ.US,D,20060725,000000,76.5874,77.9314,76.1327,76.7534,71682.025414359,0
+CUZ.US,D,20060726,000000,76.1327,76.7817,75.4183,76.6929,65741.056199663,0
+CUZ.US,D,20060727,000000,77.2921,77.4151,75.4515,75.878,62094.297069773,0
+CUZ.US,D,20060728,000000,76.243,77.3828,76.243,77.3828,41032.444326057,0
+CUZ.US,D,20060731,000000,77.2559,77.5078,76.0439,76.8978,50246.17236651,0
+CUZ.US,D,20060801,000000,76.2674,76.3933,75.1929,76.0439,45544.015118107,0
+CUZ.US,D,20060802,000000,76.1327,76.4469,75.2777,76.2098,50056.610568524,0
+CUZ.US,D,20060803,000000,75.5032,78.0856,75.5032,77.743,139117.86655385,0
+CUZ.US,D,20060804,000000,78.3783,79.8511,78.3549,79.568,70252.626991712,0
+CUZ.US,D,20060807,000000,79.6149,79.6149,78.0592,79.6149,58408.600921919,0
+CUZ.US,D,20060808,000000,79.3953,80.4785,78.6857,79.6821,175447.12897314,0
+CUZ.US,D,20060809,000000,79.3953,80.0228,77.9314,78.4311,149609.34357856,0
+CUZ.US,D,20060810,000000,77.8699,79.1347,77.1721,78.1158,50021.77218403,0
+CUZ.US,D,20060811,000000,77.6541,78.6535,77.0716,78.4037,85898.135604887,0
+CUZ.US,D,20060814,000000,78.5432,80.4464,78.2563,78.4311,62129.135454268,0
+CUZ.US,D,20060815,000000,79.4294,80.0228,78.7102,79.5377,52086.458794518,0
+CUZ.US,D,20060816,000000,79.7056,79.8511,78.6535,79.3953,44868.765253932,0
+CUZ.US,D,20060817,000000,79.2508,81.0436,79.1152,79.9915,49004.286425114,0
+CUZ.US,D,20060818,000000,80.3585,80.3585,78.9981,80.05,58181.126764337,0
+CUZ.US,D,20060821,000000,79.6149,80.4785,79.2205,80.4785,44228.353774253,0
+CUZ.US,D,20060822,000000,80.2677,81.2651,79.5084,81.2651,63748.095674899,0
+CUZ.US,D,20060823,000000,81.4096,82.2645,80.214,81.1256,114556.80548516,0
+CUZ.US,D,20060824,000000,81.3539,81.8586,80.5361,81.8068,86840.821302976,0
+CUZ.US,D,20060825,000000,81.8068,81.8849,80.377,81.0202,72699.511173274,0
+CUZ.US,D,20060828,000000,81.2651,82.2059,80.8631,82.1806,35204.187531786,0
+CUZ.US,D,20060829,000000,82.1806,82.5221,81.0202,82.4938,47012.350558718,0
+CUZ.US,D,20060830,000000,82.6627,83.4512,82.0332,82.7974,54608.143036906,0
+CUZ.US,D,20060831,000000,83.2502,84.2681,82.8257,83.1789,63935.608156149,0
+CUZ.US,D,20060901,000000,83.6308,83.6581,82.6305,82.973,33697.939731578,0
+CUZ.US,D,20060905,000000,82.7164,84.1012,82.6627,84.0572,41747.655866564,0
+CUZ.US,D,20060906,000000,83.7362,83.9636,83.2024,83.5664,111662.145597,0
+CUZ.US,D,20060907,000000,83.1448,83.8211,82.5221,83.4512,78527.767967546,0
+CUZ.US,D,20060908,000000,83.3956,83.5078,82.3133,83.3634,68560.91602699,0
+CUZ.US,D,20060911,000000,82.8257,83.4278,82.0673,82.8804,47650.712721663,0
+CUZ.US,D,20060912,000000,82.8804,83.4512,82.3367,83.3956,94435.589122797,0
+CUZ.US,D,20060913,000000,83.4512,83.9294,83.0628,83.2502,66042.305759704,0
+CUZ.US,D,20060914,000000,82.6627,82.9125,81.633,82.3972,63185.558231148,0
+CUZ.US,D,20060915,000000,82.2859,82.7974,81.8068,82.2645,150400.37983826,0
+CUZ.US,D,20060918,000000,81.8361,82.4938,81.068,81.4974,123362.71949536,0
+CUZ.US,D,20060919,000000,81.6956,82.5221,81.068,82.5221,49606.785545197,0
+CUZ.US,D,20060920,000000,82.9945,83.8211,82.3972,82.8257,72286.573851177,0
+CUZ.US,D,20060921,000000,82.9945,83.3107,81.633,81.8361,98536.271909485,0
+CUZ.US,D,20060922,000000,81.5432,82.3972,80.8962,82.3972,55095.88041983,0
+CUZ.US,D,20060925,000000,82.2859,83.1116,81.7882,82.6881,57054.0025601,0
+CUZ.US,D,20060926,000000,82.6881,83.2502,82.3631,82.7719,67659.216663601,0
+CUZ.US,D,20060927,000000,82.6627,83.8211,82.1239,83.5078,52992.256791377,0
+CUZ.US,D,20060928,000000,84.1012,84.5589,83.2277,83.6581,79657.966146885,0
+CUZ.US,D,20060929,000000,83.9294,84.4193,82.7974,82.7974,55548.779418259,0
+CUZ.US,D,20061002,000000,82.5221,83.8494,81.8068,82.8257,50810.759126996,0
+CUZ.US,D,20061003,000000,82.7719,84.1344,82.4938,83.5078,42534.593492795,0
+CUZ.US,D,20061004,000000,83.5078,85.4685,83.2502,85.1894,66531.067800996,0
+CUZ.US,D,20061005,000000,85.1894,86.5479,85.0664,86.5215,66644.804879788,0
+CUZ.US,D,20061006,000000,86.4922,86.7138,85.4333,86.258,68298.603484913,0
+CUZ.US,D,20061009,000000,85.8911,87.112,85.2919,87.112,69012.790367052,0
+CUZ.US,D,20061010,000000,87.3686,87.5892,86.0579,86.6542,162509.79242523,0
+CUZ.US,D,20061011,000000,86.4044,87.112,85.4685,86.2844,69615.289487135,0
+CUZ.US,D,20061012,000000,86.7753,87.3686,86.258,87.112,45694.639898128,0
+CUZ.US,D,20061013,000000,87.3686,88.3016,87.1344,88.0401,55135.842096162,0
+CUZ.US,D,20061016,000000,88.2226,89.5626,87.9415,89.5283,54156.268696844,0
+CUZ.US,D,20061017,000000,88.9321,89.2678,87.9864,88.164,34076.038669181,0
+CUZ.US,D,20061018,000000,88.7038,89.3751,87.7395,88.328,51712.458490385,0
+CUZ.US,D,20061019,000000,88.1006,88.9321,87.7931,88.328,46596.339261517,0
+CUZ.US,D,20061020,000000,88.4714,88.7906,87.1676,87.8537,59873.862387427,0
+CUZ.US,D,20061023,000000,86.9948,88.2773,86.9451,87.7141,56978.177840906,0
+CUZ.US,D,20061024,000000,87.6439,87.6439,86.9129,87.1344,42387.042687877,0
+CUZ.US,D,20061025,000000,87.1676,88.1006,86.6865,87.7395,45056.277735182,0
+CUZ.US,D,20061026,000000,87.8537,88.2499,86.7138,88.1972,71044.687909781,0
+CUZ.US,D,20061027,000000,87.9591,88.2226,86.1507,86.6269,37461.509915362,0
+CUZ.US,D,20061030,000000,86.0579,87.5551,85.4685,87.4574,49831.185727676,0
+CUZ.US,D,20061031,000000,87.7395,87.7395,85.6998,86.5694,105043.8772014,0
+CUZ.US,D,20061101,000000,86.9948,87.3374,84.7892,85.2635,65778.96855926,0
+CUZ.US,D,20061102,000000,84.7297,84.7297,81.5793,82.0049,171761.43282528,0
+CUZ.US,D,20061103,000000,82.2859,82.6627,80.1877,80.4464,80372.153029025,0
+CUZ.US,D,20061106,000000,80.8386,82.8804,80.7001,82.1806,127083.2540277,0
+CUZ.US,D,20061107,000000,80.7001,81.7541,80.214,81.3539,135884.04474605,0
+CUZ.US,D,20061108,000000,80.8631,82.1239,80.7001,81.2934,149535.5681761,0
+CUZ.US,D,20061109,000000,80.9597,82.1806,80.9597,81.7882,100642.96951304,0
+CUZ.US,D,20061110,000000,81.6067,82.4938,81.3539,82.2645,92781.790517671,0
+CUZ.US,D,20061113,000000,82.2859,83.6581,82.1806,83.3956,117716.85189049,0
+CUZ.US,D,20061114,000000,83.8494,86.2844,83.8494,86.2844,130503.56365837,0
+CUZ.US,D,20061115,000000,87.7395,89.7743,87.7395,89.7489,158145.7724381,0
+CUZ.US,D,20061116,000000,90.1442,90.601,89.7743,90.2525,119633.98769606,0
+CUZ.US,D,20061117,000000,90.2525,91.2284,89.8651,90.682,87742.520666366,0
+CUZ.US,D,20061120,000000,91.0265,93.8381,91.0265,91.6246,195416.69589711,0
+CUZ.US,D,20061121,000000,94.1328,95.5929,92.7041,95.097,166797.98769317,0
+CUZ.US,D,20061122,000000,95.6494,96.0437,94.8326,95.8222,76986.681782844,0
+CUZ.US,D,20061124,000000,95.3352,96.8772,94.9633,96.4224,22565.02656882,0
+CUZ.US,D,20061127,000000,95.6972,95.8612,93.197,93.8118,107523.55045073,0
+CUZ.US,D,20061128,000000,94.4071,95.1253,93.3336,94.4071,107975.42479078,0
+CUZ.US,D,20061129,000000,94.0674,95.9949,94.0674,95.9374,88982.357291026,0
+CUZ.US,D,20061130,000000,95.9949,97.0704,95.4211,96.5766,124562.59444368,0
+CUZ.US,D,20061201,000000,97.9643,97.9643,95.7266,97.6032,96241.037166311,0
+CUZ.US,D,20061204,000000,99.0578,99.4475,98.1791,98.628,126669.29204723,0
+CUZ.US,D,20061205,000000,99.0578,99.2522,96.0144,96.6449,188761.53980027,0
+CUZ.US,D,20061206,000000,96.6157,97.0031,94.8326,96.3931,89961.930690345,0
+CUZ.US,D,20061207,000000,96.5287,96.925,95.3069,95.4211,58481.351666011,0
+CUZ.US,D,20061208,000000,95.2113,95.9666,94.4071,95.1439,66944.005123094,0
+CUZ.US,D,20061211,000000,94.7945,96.3736,94.3495,95.6972,82665.338455462,0
+CUZ.US,D,20061212,000000,95.6689,96.3736,95.3069,95.7266,114372.36697901,0
+CUZ.US,D,20061213,000000,96.3931,96.4605,94.8326,95.8612,113053.63166005,0
+CUZ.US,D,20061214,000000,97.4374,98.384,96.5571,96.5571,218171.28426391,0
+CUZ.US,D,20061215,000000,95.9949,96.9064,94.5583,94.5583,202223.50143233,0
+CUZ.US,D,20061218,000000,95.059,95.5353,93.1042,93.6517,95265.562400462,0
+CUZ.US,D,20061219,000000,93.3697,94.1621,92.4728,93.7825,100530.25709262,0
+CUZ.US,D,20061220,000000,93.5766,95.3069,93.2857,94.1328,75293.946159753,0
+CUZ.US,D,20061221,000000,94.4071,95.1439,93.1413,93.197,100606.08181181,0
+CUZ.US,D,20061222,000000,93.3336,93.3336,91.3387,92.3147,51788.283209578,0
+CUZ.US,D,20061226,000000,92.6767,93.5766,92.4074,92.9002,61378.060870899,0
+CUZ.US,D,20061227,000000,93.4829,94.0069,92.9002,93.3336,114372.36697901,0
+CUZ.US,D,20061228,000000,92.789,93.9142,92.6767,93.3424,86426.859322511,0
+CUZ.US,D,20061229,000000,93.3979,94.3885,93.3979,93.7825,48930.511022655,0
+CUZ.US,D,20070103,000000,94.1621,95.097,92.1946,93.2857,119935.2372561,0
+CUZ.US,D,20070104,000000,94.2266,94.6433,93.1413,93.9786,167964.04891537,0
+CUZ.US,D,20070105,000000,91.5895,93.9786,91.5895,91.938,135995.73250811,0
+CUZ.US,D,20070108,000000,90.8001,92.1488,90.72,91.69,181952.68494831,0
+CUZ.US,D,20070109,000000,92.0658,94.4071,91.5895,93.8118,104779.51534259,0
+CUZ.US,D,20070110,000000,93.4175,94.7662,93.197,94.4919,89848.193611553,0
+CUZ.US,D,20070111,000000,94.6433,96.925,94.5105,96.3736,68334.466527775,0
+CUZ.US,D,20070112,000000,96.6449,97.3007,96.4605,97.3007,102747.61779986,0
+CUZ.US,D,20070116,000000,97.4569,98.628,96.9738,98.2278,102296.76811816,0
+CUZ.US,D,20070117,000000,97.5837,99.34,97.3007,98.2278,99513.795992067,0
+CUZ.US,D,20070118,000000,98.3254,98.7747,97.2617,98.4133,101431.956456,0
+CUZ.US,D,20070119,000000,98.14,99.9359,97.5837,99.8964,60099.287228274,0
+CUZ.US,D,20070122,000000,99.1545,99.7208,97.0997,97.8082,117191.20214797,0
+CUZ.US,D,20070123,000000,97.857,100.941,97.857,100.941,141372.11496232,0
+CUZ.US,D,20070124,000000,100.912,101.849,100.053,101.809,54908.36793858,0
+CUZ.US,D,20070125,000000,102.132,102.805,100.912,101.448,103500.74169997,0
+CUZ.US,D,20070126,000000,101.947,103.762,100.912,103.381,124562.59444368,0
+CUZ.US,D,20070129,000000,104.259,105.43,103.859,104.747,157884.48455439,0
+CUZ.US,D,20070130,000000,104.747,105.011,103.088,105.011,81347.627794873,0
+CUZ.US,D,20070131,000000,104.65,105.372,103.332,104.083,118505.83883346,0
+CUZ.US,D,20070201,000000,104.562,106.016,103.966,105.488,143666.32504713,0
+CUZ.US,D,20070202,000000,105.342,105.342,103.088,104.181,140359.75249524,0
+CUZ.US,D,20070205,000000,104.113,108.329,103.342,108.329,151563.36708535,0
+CUZ.US,D,20070206,000000,107.012,107.012,101.985,103.274,302605.18306166,0
+CUZ.US,D,20070207,000000,103.234,106.553,101.907,106.465,214069.57681886,0
+CUZ.US,D,20070208,000000,105.919,106.465,102.541,103.156,161494.35598305,0
+CUZ.US,D,20070209,000000,103.303,103.303,97.857,100.56,276016.32308371,0
+CUZ.US,D,20070212,000000,100.756,100.804,98.4133,98.9306,168888.29076285,0
+CUZ.US,D,20070213,000000,99.4574,100.131,97.1348,99.7011,143502.37970832,0
+CUZ.US,D,20070214,000000,99.6429,100.365,98.0814,99.4574,187825.00205239,0
+CUZ.US,D,20070215,000000,99.6044,100.872,98.7254,100.248,126556.57962681,0
+CUZ.US,D,20070216,000000,100.219,100.736,98.0522,99.7011,87291.670984671,0
+CUZ.US,D,20070220,000000,99.0578,99.9941,97.3592,99.9941,183458.93274852,0
+CUZ.US,D,20070221,000000,99.1545,99.7889,98.8329,99.4574,66793.380343073,0
+CUZ.US,D,20070222,000000,99.4091,99.4091,97.0997,97.857,122154.64728008,0
+CUZ.US,D,20070223,000000,97.857,98.0814,95.3547,96.2935,128886.65275448,0
+CUZ.US,D,20070226,000000,96.8186,97.6032,92.1488,94.4071,214415.91134707,0
+CUZ.US,D,20070227,000000,89.705,94.6433,87.7931,91.0265,187632.3662793,0
+CUZ.US,D,20070228,000000,90.9465,94.4071,90.8654,91.3104,193499.56009154,0
+CUZ.US,D,20070301,000000,89.2863,92.8534,88.4714,91.5232,229454.82220669,0
+CUZ.US,D,20070302,000000,91.0265,91.652,90.0368,90.0642,187255.29200006,0
+CUZ.US,D,20070305,000000,89.0736,89.705,85.7798,85.7798,194062.09753528,0
+CUZ.US,D,20070306,000000,86.2073,90.3696,85.6695,90.2525,301552.85891825,0
+CUZ.US,D,20070307,000000,89.6045,90.9465,89.3127,90.0905,195457.68223181,0
+CUZ.US,D,20070308,000000,90.8001,92.1946,90.2788,90.8654,122455.89684013,0
+CUZ.US,D,20070309,000000,91.7339,92.2502,90.7717,91.8921,90487.580432866,0
+CUZ.US,D,20070312,000000,91.1913,92.2776,90.601,91.855,162432.94304767,0
+CUZ.US,D,20070313,000000,91.0645,91.5232,89.8114,90.3696,192032.2493093,0
+CUZ.US,D,20070314,000000,90.2252,90.8654,87.2847,90.682,188009.44055854,0
+CUZ.US,D,20070315,000000,90.8654,92.789,90.72,92.1488,134715.93420712,0
+CUZ.US,D,20070316,000000,92.1127,92.1946,90.1725,90.7717,158256.43554178,0
+CUZ.US,D,20070319,000000,91.5232,92.1127,90.8908,91.4783,49982.835166065,0
+CUZ.US,D,20070320,000000,91.1103,91.69,90.2788,90.9844,110084.17171107,0
+CUZ.US,D,20070321,000000,91.1913,92.9929,90.0905,92.7324,86199.385164928,0
+CUZ.US,D,20070322,000000,95.1253,95.1253,91.0069,91.4197,111582.22224434,0
+CUZ.US,D,20070323,000000,91.855,92.789,91.4197,91.8277,114595.74250313,0
+CUZ.US,D,20070326,000000,91.69,92.2239,89.2678,90.1725,121741.70995799,0
+CUZ.US,D,20070327,000000,89.5283,90.4321,87.5424,87.9064,120198.57445654,0
+CUZ.US,D,20070328,000000,87.2252,88.0742,86.0579,87.5424,176462.56541531,0
+CUZ.US,D,20070329,000000,88.4363,88.6745,86.5694,86.9451,76722.319924032,0
+CUZ.US,D,20070330,000000,87.1959,87.4291,85.6119,87.3686,193575.38481073,0
+CUZ.US,D,20070402,000000,87.8185,87.8809,86.2287,87.678,140846.4652198,0
+CUZ.US,D,20070403,000000,87.8809,89.666,87.7395,89.4122,81274.877050781,0
+CUZ.US,D,20070404,000000,89.098,89.3127,87.4574,88.6227,66757.517300211,0
+CUZ.US,D,20070405,000000,88.4363,89.18,87.517,87.8537,54947.304956545,0
+CUZ.US,D,20070409,000000,87.7395,87.7395,86.6865,86.7997,101431.956456,0
+CUZ.US,D,20070410,000000,86.38,87.5551,86.1702,87.1676,64954.118573433,0
+CUZ.US,D,20070411,000000,87.2564,87.2564,84.6682,85.2919,139192.66661467,0
+CUZ.US,D,20070412,000000,85.0947,85.9536,84.1344,85.9536,83678.725580908,0
+CUZ.US,D,20070413,000000,85.8911,88.4363,85.6119,87.678,216630.19807921,0
+CUZ.US,D,20070416,000000,88.2226,88.8706,87.6175,88.4363,69915.514388809,0
+CUZ.US,D,20070417,000000,90.9844,93.1696,90.4047,92.3147,473540.74124274,0
+CUZ.US,D,20070418,000000,91.69,92.7617,91.0645,91.2558,243631.99537926,0
+CUZ.US,D,20070419,000000,90.6536,91.4471,90.1725,90.7454,175107.9670535,0
+CUZ.US,D,20070420,000000,91.7339,92.9558,91.3904,92.4904,2111082.1167099,0
+CUZ.US,D,20070423,000000,92.6406,93.4175,92.3781,92.8729,159202.19521498,0
+CUZ.US,D,20070424,000000,93.1696,93.52,91.8921,92.2776,140471.44025729,0
+CUZ.US,D,20070425,000000,92.9266,93.0769,91.2558,92.584,147804.92019341,0
+CUZ.US,D,20070426,000000,92.4074,92.9266,92.0297,92.3781,123170.08372226,0
+CUZ.US,D,20070427,000000,91.9097,91.9097,90.7454,91.3104,161081.41866095,0
+CUZ.US,D,20070430,000000,91.4471,91.4471,88.9477,89.2678,96693.936164741,0
+CUZ.US,D,20070501,000000,89.2678,89.3751,87.678,88.9321,81347.627794873,0
+CUZ.US,D,20070502,000000,88.4168,89.0092,87.8809,88.4714,182857.45828681,0
+CUZ.US,D,20070503,000000,88.9829,89.8114,88.2499,88.8959,104853.29074505,0
+CUZ.US,D,20070504,000000,89.4727,89.6328,87.9415,88.8169,111698.00863987,0
+CUZ.US,D,20070507,000000,89.0736,89.6328,88.328,88.7906,62656.834513524,0
+CUZ.US,D,20070508,000000,88.6227,92.6406,88.6227,90.9844,164296.79661813,0
+CUZ.US,D,20070509,000000,90.4047,91.2284,89.6328,90.2788,139154.75425507,0
+CUZ.US,D,20070510,000000,89.4727,89.6328,87.3969,87.3969,115241.27727464,0
+CUZ.US,D,20070511,000000,87.6175,88.8959,87.5892,88.852,72734.349557769,0
+CUZ.US,D,20070514,000000,88.0225,88.2499,86.38,87.1676,86126.634420837,0
+CUZ.US,D,20070515,000000,87.517,88.1972,86.4308,86.5479,200081.96544428,0
+CUZ.US,D,20070516,000000,87.0534,88.2773,84.6184,85.529,79993.029433054,0
+CUZ.US,D,20070517,000000,84.8195,85.244,83.3312,83.3312,83982.024457685,0
+CUZ.US,D,20070518,000000,83.3956,83.4747,81.6067,82.3367,104514.12882541,0
+CUZ.US,D,20070521,000000,82.0673,84.7014,82.0673,82.8257,109518.56029222,0
+CUZ.US,D,20070522,000000,82.7164,85.9819,82.1239,84.8947,303356.25764503,0
+CUZ.US,D,20070523,000000,84.8947,86.7753,84.1012,84.2154,177852.00216163,0
+CUZ.US,D,20070524,000000,83.989,84.1012,80.377,81.2934,161306.8435018,0
+CUZ.US,D,20070525,000000,82.0049,82.9125,81.0436,81.6956,103914.70368043,0
+CUZ.US,D,20070529,000000,82.5221,84.4438,82.5221,83.6308,120539.78569292,0
+CUZ.US,D,20070530,000000,83.3312,85.529,83.2277,85.529,95867.036862178,0
+CUZ.US,D,20070531,000000,85.9536,86.4308,84.5589,86.0902,151451.67932329,0
+CUZ.US,D,20070601,000000,86.5479,87.4291,85.7164,86.7997,193463.69704868,0
+CUZ.US,D,20070604,000000,86.7138,87.5892,86.4308,87.4574,82098.702378242,0
+CUZ.US,D,20070605,000000,86.9451,87.2847,84.3618,84.8947,157472.57189066,0
+CUZ.US,D,20070606,000000,83.8211,84.5053,83.0823,83.7899,108052.27416835,0
+CUZ.US,D,20070607,000000,83.2502,83.4747,81.3247,81.7541,176422.60373898,0
+CUZ.US,D,20070608,000000,81.8068,83.1116,80.8962,82.8804,96165.212447117,0
+CUZ.US,D,20070611,000000,82.4275,82.9428,81.5228,81.9727,90979.41644926,0
+CUZ.US,D,20070612,000000,81.1803,81.8586,80.296,80.8386,161608.09306184,0
+CUZ.US,D,20070613,000000,81.6682,83.3634,81.4974,82.973,120124.79905409,0
+CUZ.US,D,20070614,000000,82.7719,82.973,80.8631,81.0963,99025.033950776,0
+CUZ.US,D,20070615,000000,82.5738,83.2277,82.0332,82.1806,156840.35767792,0
+CUZ.US,D,20070618,000000,82.5475,82.5475,80.8386,80.8386,107338.08728621,0
+CUZ.US,D,20070619,000000,80.214,81.1529,79.7622,81.0963,113578.25674421,0
+CUZ.US,D,20070620,000000,81.0963,81.0963,76.9251,77.1516,215765.38641705,0
+CUZ.US,D,20070621,000000,77.1009,78.8546,76.1064,78.5686,182931.23368927,0
+CUZ.US,D,20070622,000000,78.1158,78.3549,76.9593,77.5322,183947.69478981,0
+CUZ.US,D,20070625,000000,77.4765,77.7098,74.9675,75.7902,160140.7822796,0
+CUZ.US,D,20070626,000000,76.5036,77.3165,76.0771,76.3269,158185.73411444,0
+CUZ.US,D,20070627,000000,75.5032,78.4037,75.3988,78.3549,135018.20842553,0
+CUZ.US,D,20070628,000000,78.3227,79.1922,77.4765,77.4765,111773.83335906,0
+CUZ.US,D,20070629,000000,77.9615,78.8019,76.243,77.1233,187895.70347974,0
+CUZ.US,D,20070702,000000,77.3828,80.377,77.3828,80.2423,168036.79965947,0
+CUZ.US,D,20070703,000000,80.5966,80.8962,79.8998,80.377,81838.439152899,0
+CUZ.US,D,20070705,000000,80.7001,81.6956,79.9594,80.6678,148668.7071972,0
+CUZ.US,D,20070706,000000,80.4785,80.8631,79.3953,80.2423,92931.390639325,0
+CUZ.US,D,20070709,000000,80.4785,80.4785,79.0898,79.8218,77962.156548692,0
+CUZ.US,D,20070710,000000,79.0898,79.2205,76.0439,76.0439,145170.52353059,0
+CUZ.US,D,20070711,000000,76.2098,76.6929,75.2777,76.6929,138776.65531748,0
+CUZ.US,D,20070712,000000,77.3828,78.5989,76.6451,78.5432,105605.38998678,0
+CUZ.US,D,20070713,000000,78.5432,78.8292,78.0856,78.7102,92143.428354726,0
+CUZ.US,D,20070716,000000,78.4037,78.7667,77.5322,77.6278,134451.57234831,0
+CUZ.US,D,20070717,000000,77.5497,78.1968,76.4713,77.2921,117941.25207297,0
+CUZ.US,D,20070718,000000,76.6684,76.8978,75.0455,76.6929,138967.24177383,0
+CUZ.US,D,20070719,000000,77.2921,77.9615,77.0716,77.5761,105456.81452349,0
+CUZ.US,D,20070720,000000,77.4463,78.0592,76.3933,77.2559,226522.24995894,0
+CUZ.US,D,20070723,000000,77.5078,77.8328,75.7902,75.7902,105944.55190643,0
+CUZ.US,D,20070724,000000,74.9675,75.0455,72.8868,73.4655,242429.04645583,0
+CUZ.US,D,20070725,000000,74.54,74.9675,72.0767,73.0692,186918.17939716,0
+CUZ.US,D,20070726,000000,71.334,71.5341,68.6649,70.685,208618.39430382,0
+CUZ.US,D,20070727,000000,68.2979,70.4557,67.7494,67.9992,208806.93144344,0
+CUZ.US,D,20070730,000000,68.1788,70.5718,66.6574,69.9463,211588.87891117,0
+CUZ.US,D,20070731,000000,70.685,71.7625,68.3593,68.3593,249804.53738501,0
+CUZ.US,D,20070801,000000,69.0142,70.5054,66.7101,70.2351,272290.66525953,0
+CUZ.US,D,20070802,000000,70.2351,73.3191,70.2351,72.3294,250064.80061034,0
+CUZ.US,D,20070803,000000,71.4716,71.6531,67.6752,68.0275,185262.3314753,0
+CUZ.US,D,20070806,000000,68.7204,71.5067,66.7393,71.5067,201395.5774714,0
+CUZ.US,D,20070807,000000,70.9944,73.8871,69.7169,71.7888,249611.90161191,0
+CUZ.US,D,20070808,000000,71.9322,76.7817,71.7888,73.2918,229718.15940713,0
+CUZ.US,D,20070809,000000,69.4924,76.0439,68.6346,69.1206,286019.03806714,0
+CUZ.US,D,20070810,000000,68.2979,71.9831,64.4127,70.3718,568999.96407466,0
+CUZ.US,D,20070813,000000,70.9144,72.3841,69.0679,69.3519,218584.22158601,0
+CUZ.US,D,20070814,000000,69.2065,69.632,64.845,65.6023,281878.39360412,0
+CUZ.US,D,20070815,000000,65.6023,68.0734,63.7364,63.8954,374964.50765693,0
+CUZ.US,D,20070816,000000,64.0994,69.1206,64.074,67.7221,379253.72758323,0
+CUZ.US,D,20070817,000000,71.3701,74.458,67.9641,70.3435,368043.96504291,0
+CUZ.US,D,20070820,000000,70.685,73.1268,69.8623,73.0146,161644.98076307,0
+CUZ.US,D,20070821,000000,72.5871,74.1613,71.5897,74.093,145248.39756653,0
+CUZ.US,D,20070822,000000,74.458,75.3988,72.3294,73.0985,260144.36497133,0
+CUZ.US,D,20070823,000000,73.2401,73.5172,70.2848,70.6284,153219.21500721,0
+CUZ.US,D,20070824,000000,70.202,71.1095,69.3519,71.0871,133886.98558783,0
+CUZ.US,D,20070827,000000,70.766,71.1349,68.8405,69.4095,121402.54803835,0
+CUZ.US,D,20070828,000000,68.8658,69.2065,66.7949,66.7949,155816.7239688,0
+CUZ.US,D,20070829,000000,67.8129,70.9144,66.911,70.604,203806.5986101,0
+CUZ.US,D,20070830,000000,69.8038,71.1681,69.6594,70.8177,164805.02716841,0
+CUZ.US,D,20070831,000000,71.7888,74.0364,71.3701,73.04,128886.65275448,0
+CUZ.US,D,20070904,000000,72.954,73.9475,72.4622,72.954,211853.24076998,0
+CUZ.US,D,20070905,000000,71.7888,72.4154,70.0019,70.1737,194552.90889332,0
+CUZ.US,D,20070906,000000,70.4557,71.4472,69.1772,71.1681,142124.21420405,0
+CUZ.US,D,20070907,000000,70.1141,70.685,68.4794,70.0575,195003.75857501,0
+CUZ.US,D,20070910,000000,70.3142,70.6606,67.9992,68.8658,154837.15056948,0
+CUZ.US,D,20070911,000000,69.1206,69.6008,68.0978,69.4641,179696.38722311,0
+CUZ.US,D,20070912,000000,69.0142,69.5802,68.6053,68.7497,127832.27929433,0
+CUZ.US,D,20070913,000000,69.0396,70.9661,68.4794,70.6606,127044.31700973,0
+CUZ.US,D,20070914,000000,70.3142,72.2758,69.917,72.1597,153523.53854236,0
+CUZ.US,D,20070917,000000,71.5067,72.2143,71.2472,71.4472,202448.92627317,0
+CUZ.US,D,20070918,000000,71.7888,75.1656,70.851,74.7137,178869.48792055,0
+CUZ.US,D,20070919,000000,75.8457,76.8051,74.9967,75.3988,141789.15091788,0
+CUZ.US,D,20070920,000000,75.1656,75.4183,72.4397,72.6701,154385.27622942,0
+CUZ.US,D,20070921,000000,73.3484,74.01,72.5871,72.7589,308809.4894768,0
+CUZ.US,D,20070924,000000,74.54,78.4311,74.1115,77.743,282707.34222341,0
+CUZ.US,D,20070925,000000,77.2238,77.7098,76.4469,77.1955,208318.16940215,0
+CUZ.US,D,20070926,000000,77.1955,78.3549,76.7251,77.5497,110194.83481476,0
+CUZ.US,D,20070927,000000,77.5497,79.73,77.4765,79.4811,138364.74265374,0
+CUZ.US,D,20070928,000000,79.2205,79.7622,77.1009,78.0592,184135.20727106,0
+CUZ.US,D,20071001,000000,78.0592,80.2423,77.3165,79.5377,147879.72025423,0
+CUZ.US,D,20071002,000000,80.6191,80.6377,79.2205,80.4785,245324.73100234,0
+CUZ.US,D,20071003,000000,80.296,80.6191,78.2563,79.1347,198464.02988202,0
+CUZ.US,D,20071004,000000,79.1347,80.136,78.8292,79.7622,120047.94967653,0
+CUZ.US,D,20071005,000000,80.296,81.5793,79.7056,81.5793,152017.29074215,0
+CUZ.US,D,20071008,000000,80.986,88.4168,79.7905,81.6067,190453.250765,0
+CUZ.US,D,20071009,000000,81.6956,81.6956,79.568,80.1877,209559.03068518,0
+CUZ.US,D,20071010,000000,80.05,80.3292,79.4811,79.7622,168640.32343791,0
+CUZ.US,D,20071011,000000,80.4785,81.8586,79.8218,80.4464,267214.50770699,0
+CUZ.US,D,20071012,000000,80.214,80.9314,79.3396,79.4811,184023.51950901,0
+CUZ.US,D,20071015,000000,79.4811,79.5084,77.1009,77.8328,132385.86107945,0
+CUZ.US,D,20071016,000000,77.9801,77.9801,75.7902,76.3933,190225.77660741,0
+CUZ.US,D,20071017,000000,77.7742,78.0056,74.9967,76.5874,129451.23951497,0
+CUZ.US,D,20071018,000000,76.1824,77.8045,75.1109,77.0716,109821.859169,0
+CUZ.US,D,20071019,000000,76.8627,77.5761,73.3766,73.3766,133701.52242331,0
+CUZ.US,D,20071022,000000,73.1268,76.3015,72.5871,76.243,134451.57234831,0
+CUZ.US,D,20071023,000000,76.6929,77.1721,75.1382,76.5874,99025.033950776,0
+CUZ.US,D,20071024,000000,75.9981,76.7251,74.1369,76.0439,156379.26141255,0
+CUZ.US,D,20071025,000000,76.4713,77.1009,74.54,75.878,127118.09241219,0
+CUZ.US,D,20071026,000000,77.6776,77.8045,75.308,77.2238,95980.773940969,0
+CUZ.US,D,20071029,000000,77.5497,78.3227,74.9167,75.2261,95074.97594411,0
+CUZ.US,D,20071030,000000,75.1382,76.5592,74.6473,75.1656,138967.24177383,0
+CUZ.US,D,20071031,000000,75.5949,76.6684,74.093,76.5592,138065.54241044,0
+CUZ.US,D,20071101,000000,74.619,75.8457,72.4974,72.6701,244459.91934018,0
+CUZ.US,D,20071102,000000,73.1522,73.3766,70.202,70.6284,200420.10270555,0
+CUZ.US,D,20071105,000000,69.6594,70.3435,67.7806,68.4463,209522.14298395,0
+CUZ.US,D,20071106,000000,67.9992,70.2517,66.6574,70.1463,204369.13605385,0
+CUZ.US,D,20071107,000000,69.6895,69.6895,66.1762,66.1762,321224.25025729,0
+CUZ.US,D,20071108,000000,66.2601,66.9638,64.9543,66.7715,456273.19843384,0
+CUZ.US,D,20071109,000000,66.1148,68.5809,64.7475,68.0275,319904.49027996,0
+CUZ.US,D,20071112,000000,68.0275,69.4924,67.4147,67.6752,179322.38691897,0
+CUZ.US,D,20071113,000000,68.2071,69.4924,67.9992,69.0142,284778.17678411,0
+CUZ.US,D,20071114,000000,69.0904,69.8886,66.6222,66.6222,311555.57390167,0
+CUZ.US,D,20071115,000000,66.6574,67.2731,65.3837,66.5441,298241.16307452,0
+CUZ.US,D,20071116,000000,66.5148,66.6222,63.2786,64.2185,455557.98689333,0
+CUZ.US,D,20071119,000000,66.5441,66.5441,62.5955,62.9313,222961.56213192,0
+CUZ.US,D,20071120,000000,62.7936,63.8447,59.3017,61.1179,379588.7908694,0
+CUZ.US,D,20071121,000000,60.6104,61.52,59.6462,60.829,170408.8837802,0
+CUZ.US,D,20071123,000000,61.7513,63.4114,61.0048,62.7155,80410.065388621,0
+CUZ.US,D,20071126,000000,62.5369,62.5369,59.0187,59.0187,310959.22273179,0
+CUZ.US,D,20071127,000000,60.0727,61.1511,59.1856,60.468,244723.25654063,0
+CUZ.US,D,20071128,000000,61.0399,63.7618,61.0399,63.6524,240937.14387277,0
+CUZ.US,D,20071129,000000,63.6827,64.8138,62.7936,63.0464,260857.5271951,0
+CUZ.US,D,20071130,000000,64.236,65.2696,62.6306,63.1966,384478.46059906,0
+CUZ.US,D,20071203,000000,62.7155,63.591,62.2901,63.1966,192524.08532569,0
+CUZ.US,D,20071204,000000,62.5369,62.658,61.4313,61.4634,272102.12811991,0
+CUZ.US,D,20071205,000000,61.1823,62.0246,60.1615,61.0906,217342.33564462,0
+CUZ.US,D,20071206,000000,60.9198,64.5269,60.2699,64.5269,141300.3888766,0
+CUZ.US,D,20071207,000000,64.5494,65.5399,63.4446,63.9286,190356.93287845,0
+CUZ.US,D,20071210,000000,64.5494,65.941,63.6827,65.941,84846.836119845,0
+CUZ.US,D,20071211,000000,65.8317,66.4827,61.2614,61.2614,372126.20397899,0
+CUZ.US,D,20071212,000000,62.5955,64.845,60.5266,61.3395,269290.46555953,0
+CUZ.US,D,20071213,000000,60.3538,61.319,59.4988,60.8886,183760.18230857,0
+CUZ.US,D,20071214,000000,59.815,61.722,59.452,59.5272,266050.49580152,0
+CUZ.US,D,20071217,000000,59.13,60.2699,57.8564,57.9685,281392.70553792,0
+CUZ.US,D,20071218,000000,57.1801,58.0008,55.2165,57.6651,372830.14427745,0
+CUZ.US,D,20071219,000000,57.7695,59.7555,57.2639,59.5935,255667.63256377,0
+CUZ.US,D,20071220,000000,60.7578,61.6605,59.4218,61.2136,278007.23429174,0
+CUZ.US,D,20071221,000000,62.658,64.5805,61.52,62.4813,292750.01888316,0
+CUZ.US,D,20071224,000000,62.4813,64.2663,62.4813,64.2185,75707.908140219,0
+CUZ.US,D,20071226,000000,63.5275,63.9569,62.3154,62.5369,127005.37999177,0
+CUZ.US,D,20071227,000000,62.1739,63.1118,59.9848,60.0727,130728.98849922,0
+CUZ.US,D,20071228,000000,60.1849,60.952,58.5131,58.5737,132669.69144724,0
+CUZ.US,D,20071231,000000,58.5131,60.2982,58.5131,58.7601,190626.4180291,0
+CUZ.US,D,20080102,000000,58.6781,60.7793,58.1199,59.13,231420.11695554,0
+CUZ.US,D,20080103,000000,59.4218,59.5272,55.9602,56.126,189626.35146243,0
+CUZ.US,D,20080104,000000,56.0958,56.7985,54.8788,56.2997,221569.05141051,0
+CUZ.US,D,20080107,000000,56.6365,57.9685,55.5834,56.7536,203838.36301949,0
+CUZ.US,D,20080108,000000,56.7536,58.9991,55.561,55.8459,156982.785191,0
+CUZ.US,D,20080109,000000,55.6703,56.7985,54.9549,56.7985,314732.01484088,0
+CUZ.US,D,20080110,000000,56.0109,58.5737,55.4136,57.1225,250222.59799894,0
+CUZ.US,D,20080111,000000,57.1225,57.6651,55.074,55.8459,211929.06548918,0
+CUZ.US,D,20080114,000000,55.9826,56.6696,54.5021,55.7288,149045.78147644,0
+CUZ.US,D,20080115,000000,55.7913,56.126,54.2659,55.3013,173715.45633207,0
+CUZ.US,D,20080116,000000,54.9823,57.546,54.9823,56.126,237020.89959222,0
+CUZ.US,D,20080117,000000,56.2421,56.4374,54.3928,55.1657,151704.76994007,0
+CUZ.US,D,20080118,000000,55.3013,56.493,54.2015,54.7675,227121.67510392,0
+CUZ.US,D,20080122,000000,53.1748,60.0131,51.9256,56.7985,238708.51192347,0
+CUZ.US,D,20080123,000000,55.5327,63.8729,55.5327,61.9494,293129.14247913,0
+CUZ.US,D,20080124,000000,62.4813,64.1951,58.7328,60.2415,194601.06783658,0
+CUZ.US,D,20080125,000000,64.074,64.7191,59.8756,62.5652,206704.33247335,0
+CUZ.US,D,20080128,000000,63.9862,68.5809,61.1511,67.1384,164276.30345078,0
+CUZ.US,D,20080129,000000,67.7806,68.416,63.8729,64.7475,124151.70643831,0
+CUZ.US,D,20080130,000000,64.236,66.5958,61.7738,64.0194,171621.05462893,0
+CUZ.US,D,20080131,000000,62.8541,70.7407,62.5369,68.2071,168338.0492195,0
+CUZ.US,D,20080201,000000,70.7123,77.8699,68.4794,73.1268,274123.77907897,0
+CUZ.US,D,20080204,000000,73.7466,75.6516,68.9001,75.5032,217049.28335152,0
+CUZ.US,D,20080205,000000,74.3184,75.3988,69.8301,71.334,387289.09850108,0
+CUZ.US,D,20080206,000000,71.1955,72.4397,66.8828,68.2667,155472.43875732,0
+CUZ.US,D,20080207,000000,67.9992,70.3142,67.1384,70.3142,176973.86994069,0
+CUZ.US,D,20080208,000000,69.5461,69.632,63.1352,64.5005,358089.40900277,0
+CUZ.US,D,20080211,000000,64.5005,65.2979,62.1739,62.4813,206287.29651779,0
+CUZ.US,D,20080212,000000,61.885,66.4231,60.1849,64.6665,291800.1605765,0
+CUZ.US,D,20080213,000000,65.1447,67.2731,64.5269,67.0799,262851.51237823,0
+CUZ.US,D,20080214,000000,66.8525,67.6537,65.6931,65.8317,153223.31364069,0
+CUZ.US,D,20080215,000000,65.2979,65.9147,64.236,64.7826,192753.60880001,0
+CUZ.US,D,20080219,000000,65.6931,66.3919,64.4127,65.1447,181832.79991932,0
+CUZ.US,D,20080220,000000,64.9543,67.3903,64.5005,67.3903,202546.26881809,0
+CUZ.US,D,20080221,000000,67.6752,68.3926,64.5005,64.6391,209048.75081817,0
+CUZ.US,D,20080222,000000,65.4296,65.4296,62.1456,64.7475,244758.09492513,0
+CUZ.US,D,20080225,000000,65.5662,67.5659,64.5494,67.5659,168766.35641711,0
+CUZ.US,D,20080226,000000,66.8828,69.5188,66.7101,67.4468,134683.14513936,0
+CUZ.US,D,20080227,000000,66.348,69.1206,66.1148,66.1148,204522.83480897,0
+CUZ.US,D,20080228,000000,64.6665,67.5406,64.6391,65.7194,213393.30229632,0
+CUZ.US,D,20080229,000000,65.6629,65.9684,64.074,64.5005,170313.59055202,0
+CUZ.US,D,20080303,000000,64.8997,67.8743,63.223,67.8431,225731.21369924,0
+CUZ.US,D,20080304,000000,66.911,67.1384,63.9862,66.2855,176012.74039198,0
+CUZ.US,D,20080305,000000,66.7393,67.6752,65.0851,65.6931,141337.27657783,0
+CUZ.US,D,20080306,000000,65.2696,66.0835,59.6228,59.7555,211588.87891117,0
+CUZ.US,D,20080307,000000,58.964,61.9943,58.196,61.6605,163113.31620368,0
+CUZ.US,D,20080310,000000,62.1739,62.5369,60.829,61.9494,115761.80372532,0
+CUZ.US,D,20080311,000000,64.926,67.9992,63.3626,67.5406,222083.42991099,0
+CUZ.US,D,20080312,000000,67.6752,69.0142,64.074,64.3268,172851.66932828,0
+CUZ.US,D,20080313,000000,63.6524,68.0734,61.7513,66.7715,261646.51413807,0
+CUZ.US,D,20080314,000000,66.995,67.8129,62.7663,65.1758,153273.52190069,0
+CUZ.US,D,20080317,000000,63.8954,67.2254,63.0239,66.1148,150850.20486158,0
+CUZ.US,D,20080318,000000,67.1092,69.6895,64.6898,69.4924,219721.59237392,0
+CUZ.US,D,20080319,000000,69.7169,71.1955,68.6922,68.6922,197260.05630022,0
+CUZ.US,D,20080320,000000,68.6346,71.7888,67.9065,69.2065,416333.03992752,0
+CUZ.US,D,20080324,000000,69.1206,70.7407,68.9556,70.202,171499.1202832,0
+CUZ.US,D,20080325,000000,69.917,70.5718,68.0588,70.4557,131069.17507723,0
+CUZ.US,D,20080326,000000,70.9417,70.9417,67.3903,67.5406,127700.09836493,0
+CUZ.US,D,20080327,000000,67.4147,69.0679,66.5441,66.8204,190533.17411766,0
+CUZ.US,D,20080328,000000,66.1479,67.7806,64.2663,64.5805,331460.58734849,0
+CUZ.US,D,20080331,000000,64.8997,67.6996,63.7364,65.6931,221167.38533045,0
+CUZ.US,D,20080401,000000,66.5958,69.4095,66.348,69.4095,245304.237835,0
+CUZ.US,D,20080402,000000,69.2065,70.5054,68.0275,69.7169,102448.41755656,0
+CUZ.US,D,20080403,000000,69.4348,72.4974,69.0396,72.4974,84926.759472508,0
+CUZ.US,D,20080404,000000,72.7023,74.1613,71.9322,73.0146,155138.40012952,0
+CUZ.US,D,20080407,000000,72.2143,72.8868,70.9144,71.7332,126065.76826878,0
+CUZ.US,D,20080408,000000,71.2472,72.0142,68.9811,69.1772,120058.1962602,0
+CUZ.US,D,20080409,000000,69.632,70.0019,66.0835,66.4524,144379.48727089,0
+CUZ.US,D,20080410,000000,66.4827,68.8122,65.7194,67.7806,164233.26779935,0
+CUZ.US,D,20080411,000000,67.2731,67.6752,66.2309,67.5142,94512.438500359,0
+CUZ.US,D,20080414,000000,66.9375,68.2979,66.1148,66.8828,94042.120309682,0
+CUZ.US,D,20080415,000000,67.1639,67.9338,64.845,65.8629,181270.26247557,0
+CUZ.US,D,20080416,000000,66.2006,69.1206,65.6931,69.1206,183684.35758937,0
+CUZ.US,D,20080417,000000,68.6346,70.3142,67.0556,69.5802,104915.79490546,0
+CUZ.US,D,20080418,000000,70.4801,70.8177,68.2979,69.0142,88673.935122412,0
+CUZ.US,D,20080421,000000,68.0734,69.1206,67.2254,68.3262,66239.040166263,0
+CUZ.US,D,20080422,000000,70.5406,70.5406,66.8204,68.6053,81026.909725849,0
+CUZ.US,D,20080423,000000,68.8658,73.6373,68.5057,71.3701,154740.83268293,0
+CUZ.US,D,20080424,000000,69.917,71.9596,68.6346,71.9596,185755.19215006,0
+CUZ.US,D,20080425,000000,70.1737,70.2517,68.2384,70.0019,157834.27629439,0
+CUZ.US,D,20080428,000000,69.917,70.3435,68.8405,69.5461,80806.608176839,0
+CUZ.US,D,20080429,000000,69.6594,69.917,67.6186,68.7497,125328.01424419,0
+CUZ.US,D,20080430,000000,69.0396,69.9463,67.3551,67.5659,116917.61836385,0
+CUZ.US,D,20080501,000000,67.8129,70.5718,66.995,70.4557,96147.79325487,0
+CUZ.US,D,20080502,000000,74.458,74.458,68.2384,68.6649,99710.530398626,0
+CUZ.US,D,20080505,000000,68.7204,70.1141,68.1223,69.9463,62258.242408571,0
+CUZ.US,D,20080506,000000,70.0019,71.4472,68.9001,71.1955,87248.635333236,0
+CUZ.US,D,20080507,000000,71.0871,72.0474,70.1463,70.8851,199012.22210863,0
+CUZ.US,D,20080508,000000,70.8851,71.9831,69.9774,71.4716,174294.38830971,0
+CUZ.US,D,20080509,000000,71.5566,73.1268,70.4801,71.1681,129579.3218109,0
+CUZ.US,D,20080512,000000,73.2401,73.9759,71.0871,72.3294,144160.21038025,0
+CUZ.US,D,20080513,000000,69.6895,74.5644,69.6895,73.7993,206094.6607447,0
+CUZ.US,D,20080514,000000,73.8568,74.619,73.4655,74.1613,209540.58683456,0
+CUZ.US,D,20080515,000000,75.6242,75.6242,72.2758,75.2544,173842.51396965,0
+CUZ.US,D,20080516,000000,74.8874,76.0771,74.4902,75.308,103232.28120768,0
+CUZ.US,D,20080519,000000,75.308,77.1009,74.2852,75.5032,188037.10633446,0
+CUZ.US,D,20080520,000000,74.4053,75.1109,72.3539,73.2088,99993.336108052,0
+CUZ.US,D,20080521,000000,73.04,75.3705,70.5718,71.2472,131433.95345605,0
+CUZ.US,D,20080522,000000,71.1681,71.7332,69.632,70.202,160255.54401676,0
+CUZ.US,D,20080523,000000,70.4557,71.2472,69.4641,70.1141,68169.496530609,0
+CUZ.US,D,20080527,000000,70.2517,72.8643,69.9774,72.4974,152745.82284144,0
+CUZ.US,D,20080528,000000,72.4397,73.7807,72.2143,72.9814,113039.28644291,0
+CUZ.US,D,20080529,000000,72.5871,73.7993,71.622,72.7589,116800.80730995,0
+CUZ.US,D,20080530,000000,72.7589,72.7589,70.3718,70.3718,143351.75492831,0
+CUZ.US,D,20080602,000000,70.3718,71.3974,68.8658,70.9944,197411.7057386,0
+CUZ.US,D,20080603,000000,71.7888,72.4397,69.632,70.7407,140824.94739409,0
+CUZ.US,D,20080604,000000,70.1463,72.954,70.0273,71.3701,122766.36832547,0
+CUZ.US,D,20080605,000000,71.3701,74.093,71.3701,73.7466,134758.96985855,0
+CUZ.US,D,20080606,000000,73.4655,74.1369,69.0904,69.3187,156673.33836402,0
+CUZ.US,D,20080609,000000,69.1499,70.8177,65.941,66.8525,196066.32930209,0
+CUZ.US,D,20080610,000000,66.6222,68.2667,65.8317,67.8431,188283.02434266,0
+CUZ.US,D,20080611,000000,67.6752,69.1499,64.7826,64.9827,209027.23299245,0
+CUZ.US,D,20080612,000000,66.3724,67.482,65.7497,65.8024,312397.84307975,0
+CUZ.US,D,20080613,000000,66.2855,66.8828,65.2354,66.4524,233147.69096312,0
+CUZ.US,D,20080616,000000,68.1788,68.7497,65.6629,67.9641,113496.28407481,0
+CUZ.US,D,20080617,000000,67.7806,67.9338,66.2601,67.3054,226825.54883572,0
+CUZ.US,D,20080618,000000,66.6895,67.9992,66.0835,66.5148,238190.03478953,0
+CUZ.US,D,20080619,000000,66.5148,67.4147,65.4531,67.0799,101679.92378093,0
+CUZ.US,D,20080620,000000,66.7393,67.3551,65.008,65.008,269598.88772814,0
+CUZ.US,D,20080623,000000,64.9543,66.8204,63.0239,63.0239,167866.70637046,0
+CUZ.US,D,20080624,000000,63.223,64.074,61.5474,63.0776,160540.39904291,0
+CUZ.US,D,20080625,000000,63.4446,66.1148,63.4446,65.5399,340680.46333915,0
+CUZ.US,D,20080626,000000,64.3561,65.7194,62.7155,63.1352,124213.18594037,0
+CUZ.US,D,20080627,000000,63.3879,64.0994,61.4634,61.6898,324827.97373574,0
+CUZ.US,D,20080630,000000,61.2907,62.3154,60.5266,61.4313,103362.41282035,0
+CUZ.US,D,20080701,000000,60.952,62.6306,59.7799,61.4868,137468.16658219,0
+CUZ.US,D,20080702,000000,61.6302,62.3154,58.9357,58.9357,135953.72151505,0
+CUZ.US,D,20080703,000000,59.815,60.3782,57.9462,58.1423,73551.002276657,0
+CUZ.US,D,20080707,000000,58.1423,64.0194,55.561,57.2884,147190.12517291,0
+CUZ.US,D,20080708,000000,57.2884,63.4973,56.9536,62.9313,282512.65713359,0
+CUZ.US,D,20080709,000000,62.7936,63.1352,56.6696,56.9273,151996.79757481,0
+CUZ.US,D,20080710,000000,56.2421,59.2734,55.638,58.0272,179096.96207813,0
+CUZ.US,D,20080711,000000,57.1801,60.1849,55.8459,57.4611,241121.58237891,0
+CUZ.US,D,20080714,000000,58.7035,61.52,54.3703,54.3703,188671.36986393,0
+CUZ.US,D,20080715,000000,53.4276,56.613,52.8322,53.3427,395369.55438709,0
+CUZ.US,D,20080716,000000,53.3427,58.2213,52.1003,58.0926,270112.24157025,0
+CUZ.US,D,20080717,000000,59.3017,59.7799,55.8459,58.7874,199868.83650384,0
+CUZ.US,D,20080718,000000,58.2213,58.2213,55.7288,56.6365,149155.41992176,0
+CUZ.US,D,20080721,000000,57.2093,59.7799,56.7009,57.7178,210272.19290895,0
+CUZ.US,D,20080722,000000,57.7441,60.468,55.8459,60.2172,210192.26955628,0
+CUZ.US,D,20080723,000000,60.3538,63.9286,60.2172,62.3154,315082.44800256,0
+CUZ.US,D,20080724,000000,63.1118,63.4446,57.1801,57.8564,221951.24898158,0
+CUZ.US,D,20080725,000000,58.196,60.2415,57.5206,58.9991,171854.67673672,0
+CUZ.US,D,20080728,000000,57.8232,59.5272,55.9309,56.1593,152302.14576832,0
+CUZ.US,D,20080729,000000,56.7985,61.0399,56.7536,59.9848,201576.94200245,0
+CUZ.US,D,20080730,000000,60.6104,60.8886,57.6651,58.6254,208755.69852506,0
+CUZ.US,D,20080731,000000,58.0272,59.7555,57.2884,58.4292,162483.15130767,0
+CUZ.US,D,20080801,000000,58.2213,59.0187,56.7731,58.9103,139212.13512365,0
+CUZ.US,D,20080804,000000,58.964,59.4988,57.4338,58.5991,107938.53708956,0
+CUZ.US,D,20080805,000000,60.1264,63.1118,59.3281,62.8804,158199.0546732,0
+CUZ.US,D,20080806,000000,62.6873,63.3879,61.0399,62.4559,147474.98019908,0
+CUZ.US,D,20080807,000000,61.4634,61.8275,57.6651,57.6651,207543.52767632,0
+CUZ.US,D,20080808,000000,57.8232,60.6407,57.8232,60.3255,211932.13946428,0
+CUZ.US,D,20080811,000000,61.0399,65.6931,60.2699,65.6931,229622.86617896,0
+CUZ.US,D,20080812,000000,62.6306,64.236,59.3017,62.1456,316747.51784973,0
+CUZ.US,D,20080813,000000,62.4813,63.7901,62.0783,62.4559,244162.76841361,0
+CUZ.US,D,20080814,000000,61.0652,63.6524,61.0652,62.8541,176335.50777774,0
+CUZ.US,D,20080815,000000,63.8174,65.0851,60.6719,61.0399,201276.71710077,0
+CUZ.US,D,20080818,000000,61.1823,61.234,59.0187,59.13,162997.52980815,0
+CUZ.US,D,20080819,000000,59.0811,59.0811,57.6894,58.0926,156715.34935709,0
+CUZ.US,D,20080820,000000,58.7035,60.2982,56.8609,58.0583,158026.91206747,0
+CUZ.US,D,20080821,000000,56.9536,58.1686,56.1875,57.2639,182072.56997731,0
+CUZ.US,D,20080822,000000,58.5131,61.2614,58.0583,61.1511,187975.62683241,0
+CUZ.US,D,20080825,000000,61.0906,61.0906,59.3935,59.5935,142975.70530743,0
+CUZ.US,D,20080826,000000,59.9848,61.1511,59.3935,61.1511,97038.221376217,0
+CUZ.US,D,20080827,000000,60.7265,62.74,60.3538,62.0499,126087.2860945,0
+CUZ.US,D,20080828,000000,62.8804,65.9684,61.885,65.8024,262706.01089005,0
+CUZ.US,D,20080829,000000,65.0295,67.2731,64.074,66.4524,324260.31300015,0
+CUZ.US,D,20080902,000000,64.2185,67.5142,64.2185,66.5441,216111.72094527,0
+CUZ.US,D,20080903,000000,66.0835,66.8828,64.4127,66.8525,247312.56823527,0
+CUZ.US,D,20080904,000000,66.2309,66.7715,65.0851,65.0851,275434.31713098,0
+CUZ.US,D,20080905,000000,64.6665,65.0559,61.9709,63.5587,182331.80854429,0
+CUZ.US,D,20080908,000000,64.6391,67.5972,64.6391,67.4468,241839.86789452,0
+CUZ.US,D,20080909,000000,67.2731,68.2667,63.8174,64.074,218239.93637453,0
+CUZ.US,D,20080910,000000,65.4052,65.4296,62.5955,63.0239,229885.17872104,0
+CUZ.US,D,20080911,000000,61.5474,64.0194,61.4313,63.9862,162964.7407404,0
+CUZ.US,D,20080912,000000,63.2786,65.3603,62.9107,65.2696,125690.74330629,0
+CUZ.US,D,20080915,000000,63.1352,64.7826,61.4048,61.4634,293568.72091878,0
+CUZ.US,D,20080916,000000,60.7578,67.3903,60.1849,67.3903,331520.01753381,0
+CUZ.US,D,20080917,000000,65.4902,67.5142,61.8528,61.8528,506019.33751701,0
+CUZ.US,D,20080918,000000,62.5652,70.1141,61.9494,69.8038,616178.30928892,0
+CUZ.US,D,20080919,000000,72.6701,77.6776,67.4147,74.458,1205060.7443263,0
+CUZ.US,D,20080922,000000,71.6531,74.4345,66.8828,67.3054,343933.75365592,0
+CUZ.US,D,20080923,000000,68.0734,69.4924,66.1148,67.7806,246412.91818862,0
+CUZ.US,D,20080924,000000,67.5406,67.8129,65.6629,66.6222,209423.77578067,0
+CUZ.US,D,20080925,000000,68.4794,68.4794,66.1148,66.995,168375.9615791,0
+CUZ.US,D,20080926,000000,65.2354,68.0734,59.5935,67.9641,177546.65396812,0
+CUZ.US,D,20080929,000000,65.3282,67.5142,61.9143,62.4813,361380.61167914,0
+CUZ.US,D,20080930,000000,64.074,67.8743,60.2172,67.0799,248263.4512003,0
+CUZ.US,D,20081001,000000,66.4827,67.7806,64.5805,67.2731,198873.89322901,0
+CUZ.US,D,20081002,000000,66.995,67.3054,61.6302,62.2588,227571.50012725,0
+CUZ.US,D,20081003,000000,63.3138,66.5666,56.7985,57.546,290785.74879269,0
+CUZ.US,D,20081006,000000,56.3817,59.7555,51.4377,55.5327,476092.14057779,0
+CUZ.US,D,20081007,000000,55.6156,56.4374,51.952,53.0919,530846.80976125,0
+CUZ.US,D,20081008,000000,52.9728,62.2363,51.016,54.625,457649.31462138,0
+CUZ.US,D,20081009,000000,55.7288,56.4071,46.7093,46.7093,310102.60833657,0
+CUZ.US,D,20081010,000000,45.9099,60.4953,45.4561,60.4953,580488.43369094,0
+CUZ.US,D,20081013,000000,62.74,63.8954,57.3996,62.0499,360831.39479416,0
+CUZ.US,D,20081014,000000,63.8954,66.8828,50.5681,53.8599,429629.00690404,0
+CUZ.US,D,20081015,000000,51.7002,53.8277,45.8348,45.8348,362963.70885691,0
+CUZ.US,D,20081016,000000,46.1978,53.2295,44.1767,53.2295,434445.9258896,0
+CUZ.US,D,20081017,000000,51.5655,53.0352,48.179,49.6624,474109.4266367,0
+CUZ.US,D,20081020,000000,50.0566,50.6501,47.5602,49.1803,245495.84894972,0
+CUZ.US,D,20081021,000000,47.9184,49.2925,44.8393,45.3781,356890.55871281,0
+CUZ.US,D,20081022,000000,44.5943,44.5943,39.053,41.2099,422090.59529443,0
+CUZ.US,D,20081023,000000,41.1464,44.6597,36.9431,37.1646,764677.94785548,0
+CUZ.US,D,20081024,000000,34.4485,38.5943,33.6278,36.8845,482904.06940485,0
+CUZ.US,D,20081027,000000,35.8715,38.6548,32.6606,32.8559,371487.84181604,0
+CUZ.US,D,20081028,000000,33.2355,38.6275,32.2068,38.6275,507765.35537521,0
+CUZ.US,D,20081029,000000,38.7895,40.2114,34.4241,36.538,573933.69411412,0
+CUZ.US,D,20081030,000000,36.538,37.226,31.2387,35.7895,474158.61023834,0
+CUZ.US,D,20081031,000000,35.6656,38.5026,35.4968,38.5026,357516.62497534,0
+CUZ.US,D,20081103,000000,39.7284,39.7284,35.9291,36.3243,344461.45271518,0
+CUZ.US,D,20081104,000000,37.145,41.6041,36.0881,41.6041,349909.56125511,0
+CUZ.US,D,20081105,000000,40.7229,41.4762,34.8467,34.8467,464105.68699492,0
+CUZ.US,D,20081106,000000,34.1841,37.6204,33.5966,34.7032,422254.54063324,0
+CUZ.US,D,20081107,000000,34.7306,38.0204,33.5419,38.0204,366404.51165493,0
+CUZ.US,D,20081110,000000,37.9366,39.0159,32.5728,32.808,311156.98179672,0
+CUZ.US,D,20081111,000000,31.471,34.874,30.5312,32.808,368720.23956545,0
+CUZ.US,D,20081112,000000,31.7218,33.7323,31.2123,31.6368,360504.52877494,0
+CUZ.US,D,20081113,000000,31.9004,39.419,29.5932,39.419,610206.6003232,0
+CUZ.US,D,20081114,000000,37.226,37.226,29.28,29.28,613990.66367433,0
+CUZ.US,D,20081117,000000,29.4821,31.7521,27.9488,28.8272,430670.05980541,0
+CUZ.US,D,20081118,000000,28.5744,30.3945,26.5874,29.3668,415695.70242294,0
+CUZ.US,D,20081119,000000,28.9716,29.7377,26.4458,26.8148,527666.27018857,0
+CUZ.US,D,20081120,000000,26.5601,26.5874,21.3974,21.5642,474508.01874165,0
+CUZ.US,D,20081121,000000,22.102,28.5744,22.102,28.5744,879004.20520796,0
+CUZ.US,D,20081124,000000,28.2621,35.7895,25.1401,29.7377,786638.42598749,0
+CUZ.US,D,20081125,000000,30.2481,32.0605,28.2885,30.1613,686339.74168592,0
+CUZ.US,D,20081126,000000,30.0227,31.955,29.3981,30.8766,425781.41473412,0
+CUZ.US,D,20081128,000000,29.6187,30.7878,27.5526,28.6574,272476.12842404,0
+CUZ.US,D,20081201,000000,28.4612,28.4612,23.8079,24.2041,637626.45823717,0
+CUZ.US,D,20081202,000000,24.1485,29.1677,24.1485,28.4895,680505.33694144,0
+CUZ.US,D,20081203,000000,27.9488,33.2355,26.4751,33.2355,534580.66485237,0
+CUZ.US,D,20081204,000000,31.5237,31.5237,27.4658,28.5744,562079.42146065,0
+CUZ.US,D,20081205,000000,28.2055,34.5305,27.6659,33.3945,463266.49179194,0
+CUZ.US,D,20081208,000000,33.7654,38.2762,32.0009,37.5696,465901.91311312,0
+CUZ.US,D,20081209,000000,36.8845,38.9027,33.4229,33.5653,389259.51654175,0
+CUZ.US,D,20081210,000000,34.4241,37.1646,33.7654,36.9733,337829.8637608,0
+CUZ.US,D,20081211,000000,36.9733,37.7473,28.9716,29.7065,646712.10398168,0
+CUZ.US,D,20081212,000000,28.7432,35.7895,28.6895,34.5901,660194.55878109,0
+CUZ.US,D,20081215,000000,33.7654,34.5305,30.617,31.5002,323933.44698093,0
+CUZ.US,D,20081216,000000,32.3005,38.1083,31.8652,37.145,544952.25684809,0
+CUZ.US,D,20081217,000000,36.0578,40.8321,32.4811,39.8172,356958.18616506,0
+CUZ.US,D,20081218,000000,40.1617,40.9454,34.6447,35.2712,352514.24282526,0
+CUZ.US,D,20081219,000000,36.6024,38.6548,35.8978,37.5911,449904.94667989,0
+CUZ.US,D,20081222,000000,38.3035,38.6548,34.47,36.2667,265698.01332311,0
+CUZ.US,D,20081223,000000,35.9593,37.145,34.793,36.297,335612.50305356,0
+CUZ.US,D,20081224,000000,36.7195,36.9176,35.3581,35.9291,105704.78184843,0
+CUZ.US,D,20081226,000000,36.0578,37.3774,35.8461,37.3774,166791.83974296,0
+CUZ.US,D,20081229,000000,37.3139,37.3774,33.1789,33.2023,292121.90330389,0
+CUZ.US,D,20081230,000000,34.0513,34.9336,33.0285,34.9336,285634.79117932,0
+CUZ.US,D,20081231,000000,34.8194,37.5101,34.1353,36.8308,253216.64974874,0
+CUZ.US,D,20090102,000000,36.9431,37.4837,34.8467,34.8467,255032.34437593,0
+CUZ.US,D,20090105,000000,34.874,35.1493,32.5445,32.9427,285755.70086669,0
+CUZ.US,D,20090106,000000,32.8285,33.5419,30.7878,33.0871,385598.41219472,0
+CUZ.US,D,20090107,000000,32.3532,35.242,31.9307,34.5042,414172.03543049,0
+CUZ.US,D,20090108,000000,34.1841,36.0305,34.0221,34.1353,690688.39179754,0
+CUZ.US,D,20090109,000000,34.2787,35.242,33.0871,33.4804,408631.70763748,0
+CUZ.US,D,20090112,000000,33.1789,34.0513,31.3861,31.6613,363073.34730224,0
+CUZ.US,D,20090113,000000,31.9004,32.808,30.7566,31.7823,309158.89798011,0
+CUZ.US,D,20090114,000000,30.617,31.6095,29.3981,30.1613,308097.3519114,0
+CUZ.US,D,20090115,000000,29.2537,31.9004,28.1196,30.3945,321818.55211043,0
+CUZ.US,D,20090116,000000,31.2992,31.8369,28.8868,31.3861,385299.21195141,0
+CUZ.US,D,20090120,000000,30.05,30.5887,26.7855,26.9583,443682.19641414,0
+CUZ.US,D,20090121,000000,27.0998,30.5604,25.2552,30.5604,477744.91452454,0
+CUZ.US,D,20090122,000000,30.1047,30.2745,27.9801,28.2621,465871.1733621,0
+CUZ.US,D,20090123,000000,27.0714,28.9999,26.5601,28.2885,286728.10165743,0
+CUZ.US,D,20090126,000000,28.0904,30.2745,27.2412,28.0044,239569.22495216,0
+CUZ.US,D,20090127,000000,28.6007,29.6811,27.7487,28.4895,206211.47179859,0
+CUZ.US,D,20090128,000000,29.4821,31.0182,28.5159,30.702,369310.44278513,0
+CUZ.US,D,20090129,000000,30.1613,30.4453,27.1554,27.3525,409276.21775063,0
+CUZ.US,D,20090130,000000,28.1762,28.4329,24.9713,25.5676,447560.52833508,0
+CUZ.US,D,20090202,000000,25.511,25.6241,23.9202,25.2816,340770.63327549,0
+CUZ.US,D,20090203,000000,25.5373,26.1053,23.4097,23.524,423045.57689294,0
+CUZ.US,D,20090204,000000,23.6938,24.006,22.8994,23.0125,322549.13352645,0
+CUZ.US,D,20090205,000000,22.3031,23.1267,21.3105,22.0767,333656.43023002,0
+CUZ.US,D,20090206,000000,22.5577,24.2041,21.7936,24.006,404354.78361159,0
+CUZ.US,D,20090209,000000,23.6088,24.2891,23.1267,24.09,340729.64694079,0
+CUZ.US,D,20090210,000000,24.2041,24.7722,21.7653,22.0767,447387.36107098,0
+CUZ.US,D,20090211,000000,23.8646,24.5165,22.2191,23.9777,559161.19443004,0
+CUZ.US,D,20090212,000000,22.8418,24.4901,22.2748,23.8646,407830.42479411,0
+CUZ.US,D,20090213,000000,23.3522,23.8333,22.1888,22.1888,476462.04224846,0
+CUZ.US,D,20090217,000000,21.4501,21.9331,19.9764,20.0623,393172.68684719,0
+CUZ.US,D,20090218,000000,20.3746,21.3671,20.0038,21.1407,296836.35645271,0
+CUZ.US,D,20090219,000000,21.0831,21.9614,20.401,20.5434,328897.91677141,0
+CUZ.US,D,20090220,000000,19.9178,22.6153,19.6104,22.5324,478493.93979119,0
+CUZ.US,D,20090223,000000,22.4455,23.5815,19.465,19.7227,499752.52694146,0
+CUZ.US,D,20090224,000000,20.1472,22.1352,18.982,21.9614,531415.4951552,0
+CUZ.US,D,20090225,000000,21.6795,21.819,20.0321,20.4586,439192.14344782,0
+CUZ.US,D,20090226,000000,20.685,20.7991,19.182,19.465,423908.33923836,0
+CUZ.US,D,20090227,000000,18.7282,19.835,17.964,18.897,336508.05446674,0
+CUZ.US,D,20090302,000000,18.6414,18.982,16.5138,17.2809,603521.7291337,0
+CUZ.US,D,20090303,000000,18.3593,19.3811,16.5997,17.195,519968.01187363,0
+CUZ.US,D,20090304,000000,17.6186,18.6131,16.8007,18.2724,321867.73571207,0
+CUZ.US,D,20090305,000000,17.2809,18.048,16.3449,17.1111,608069.16296862,0
+CUZ.US,D,20090306,000000,17.3375,17.8459,15.5486,16.625,483951.27025642,0
+CUZ.US,D,20090309,000000,16.6573,18.2724,16.1449,17.1111,429483.50541586,0
+CUZ.US,D,20090310,000000,17.8459,19.6632,17.3648,19.6349,605755.48437482,0
+CUZ.US,D,20090311,000000,19.8905,20.1745,18.3593,18.7858,389332.26728584,0
+CUZ.US,D,20090312,000000,18.6414,20.685,18.1319,20.3453,388830.18468578,0
+CUZ.US,D,20090313,000000,20.5707,20.601,18.6131,19.2112,286906.39221338,0
+CUZ.US,D,20090316,000000,19.5782,20.0321,17.479,17.6186,354240.79217448,0
+CUZ.US,D,20090317,000000,18.048,19.3518,17.0798,19.3518,332940.19403114,0
+CUZ.US,D,20090318,000000,18.7858,20.9416,18.3017,20.9123,374772.89654221,0
+CUZ.US,D,20090319,000000,21.4804,22.7578,19.6632,19.7227,370449.86288977,0
+CUZ.US,D,20090320,000000,19.835,19.835,16.8261,16.8261,730915.45464675,0
+CUZ.US,D,20090323,000000,17.7327,20.0623,17.4507,19.9501,800935.48418904,0
+CUZ.US,D,20090324,000000,20.4303,20.4303,17.8196,17.8196,462811.54347678,0
+CUZ.US,D,20090325,000000,17.763,19.0103,16.9422,17.8196,548591.8433694,0
+CUZ.US,D,20090326,000000,18.2197,18.7009,17.5346,18.5886,395357.25848668,0
+CUZ.US,D,20090327,000000,18.2197,18.7858,17.2516,17.479,389305.6261683,0
+CUZ.US,D,20090330,000000,16.5421,16.7695,15.9467,15.9467,273526.40325072,0
+CUZ.US,D,20090331,000000,17.4224,17.4224,15.8629,17.1111,439454.45598989,0
+CUZ.US,D,20090401,000000,16.7129,17.6791,16.2581,16.8261,410420.76114712,0
+CUZ.US,D,20090402,000000,17.2243,19.0103,16.9422,18.8131,479451.99536478,0
+CUZ.US,D,20090403,000000,18.8131,21.5642,18.414,21.2822,478754.20301652,0
+CUZ.US,D,20090406,000000,20.4303,21.819,19.9764,21.5642,414726.3756073,0
+CUZ.US,D,20090407,000000,20.9416,21.5945,19.0698,19.1244,423135.74682928,0
+CUZ.US,D,20090408,000000,19.1527,20.4303,18.8131,19.465,298086.43966104,0
+CUZ.US,D,20090409,000000,20.0623,22.1615,20.0038,22.0767,513097.67751962,0
+CUZ.US,D,20090413,000000,22.1352,23.1267,20.7708,22.7013,336111.51167852,0
+CUZ.US,D,20090414,000000,22.3313,22.7276,19.9764,20.1472,463482.69470748,0
+CUZ.US,D,20090415,000000,20.401,24.2891,20.1745,24.2891,609435.03257248,0
+CUZ.US,D,20090416,000000,24.3194,25.8505,22.4162,25.1986,470682.96905582,0
+CUZ.US,D,20090417,000000,24.6023,26.077,24.1485,25.1401,422660.30534676,0
+CUZ.US,D,20090420,000000,24.0627,24.4306,21.4501,21.6228,417717.353382,0
+CUZ.US,D,20090421,000000,21.5379,24.6023,21.3105,23.7816,576824.2553688,0
+CUZ.US,D,20090422,000000,22.9267,24.4901,22.5022,23.0125,443442.42635615,0
+CUZ.US,D,20090423,000000,23.6655,24.1485,22.1888,23.8333,256094.91510301,0
+CUZ.US,D,20090424,000000,24.4589,24.656,22.7578,24.0353,440521.12535044,0
+CUZ.US,D,20090427,000000,23.4947,23.7221,21.9614,22.1352,318198.43409809,0
+CUZ.US,D,20090428,000000,21.6795,23.8919,21.6795,22.3889,286491.40557455,0
+CUZ.US,D,20090429,000000,22.8125,23.7494,22.4162,23.0702,315162.37135522,0
+CUZ.US,D,20090430,000000,23.6938,23.9777,22.5324,22.8418,221565.9774354,0
+CUZ.US,D,20090501,000000,22.586,22.9832,21.4247,21.6228,290735.54053268,0
+CUZ.US,D,20090504,000000,22.4729,23.6938,21.7936,23.5513,425533.4474092,0
+CUZ.US,D,20090505,000000,22.8418,23.0428,21.6228,21.9614,404296.37808464,0
+CUZ.US,D,20090506,000000,22.1352,23.155,20.0321,21.4804,525761.43028341,0
+CUZ.US,D,20090507,000000,21.6228,21.6492,19.9178,20.3453,468844.73194454,0
+CUZ.US,D,20090508,000000,20.601,23.4381,20.601,23.4381,537417.94387195,0
+CUZ.US,D,20090511,000000,22.9832,23.2956,22.02,22.1615,406671.53618048,0
+CUZ.US,D,20090512,000000,22.8418,24.6863,21.7653,22.5022,362472.89749889,0
+CUZ.US,D,20090513,000000,22.1615,22.2465,20.2877,20.3453,363866.43287867,0
+CUZ.US,D,20090514,000000,20.5434,21.6795,19.7763,21.1973,331608.13815341,0
+CUZ.US,D,20090515,000000,21.253,21.253,19.8632,20.1745,438371.39209546,0
+CUZ.US,D,20090518,000000,20.4303,21.8483,19.9764,21.6795,413497.81022468,0
+CUZ.US,D,20090519,000000,21.7936,22.3889,20.8576,21.819,295964.37218197,0
+CUZ.US,D,20090520,000000,21.9917,24.4901,21.5379,23.155,516105.0498282,0
+CUZ.US,D,20090521,000000,22.3596,24.006,22.3596,23.4381,223811.00391857,0
+CUZ.US,D,20090522,000000,23.5815,24.2041,22.7881,23.3522,206267.8280088,0
+CUZ.US,D,20090526,000000,23.0965,25.1703,22.7881,24.9127,356896.70666302,0
+CUZ.US,D,20090527,000000,24.7449,24.858,23.6088,24.1193,381082.7427692,0
+CUZ.US,D,20090528,000000,24.3194,24.3194,23.2683,24.1749,187645.68683808,0
+CUZ.US,D,20090529,000000,24.3749,24.3749,23.5513,24.3194,239311.01104356,0
+CUZ.US,D,20090601,000000,24.943,27.0714,24.7449,26.2185,273093.99741964,0
+CUZ.US,D,20090602,000000,26.0477,26.7552,25.7374,26.2185,198493.74497467,0
+CUZ.US,D,20090603,000000,25.9345,26.8714,25.6524,26.7552,258941.4160479,0
+CUZ.US,D,20090604,000000,26.927,28.631,26.5025,28.0639,288424.935914,0
+CUZ.US,D,20090605,000000,28.631,29.1677,27.6941,27.8356,261503.06196662,0
+CUZ.US,D,20090608,000000,27.0714,28.2338,26.8148,27.0714,240959.68635684,0
+CUZ.US,D,20090609,000000,27.1837,27.6102,26.7319,26.9583,284830.43436084,0
+CUZ.US,D,20090610,000000,27.1837,27.7234,25.8204,27.1554,300165.47148867,0
+CUZ.US,D,20090611,000000,27.2686,28.5744,26.9876,27.1554,307662.89676358,0
+CUZ.US,D,20090612,000000,27.1554,28.2338,26.927,28.2055,188931.63308928,0
+CUZ.US,D,20090615,000000,27.9801,27.9801,26.2185,26.6176,357472.56466554,0
+CUZ.US,D,20090616,000000,26.7552,27.4658,25.2816,26.3024,212473.15908231,0
+CUZ.US,D,20090617,000000,26.1336,26.4166,24.574,24.858,260079.81149417,0
+CUZ.US,D,20090618,000000,24.943,25.1703,24.4306,24.6023,216909.92981353,0
+CUZ.US,D,20090619,000000,24.943,25.5676,24.3194,24.6863,251577.19636076,0
+CUZ.US,D,20090622,000000,24.2891,24.5438,23.1267,23.155,226956.70510676,0
+CUZ.US,D,20090623,000000,23.1805,23.8079,22.8711,22.9569,153088.05873618,0
+CUZ.US,D,20090624,000000,23.0702,23.7221,22.5324,22.7881,266779.02790081,0
+CUZ.US,D,20090625,000000,22.6446,23.0965,22.2191,22.7013,226278.38126748,0
+CUZ.US,D,20090626,000000,22.3889,23.0428,21.6795,21.9614,906237.57529905,0
+CUZ.US,D,20090629,000000,22.02,22.5577,21.5945,22.3596,353695.67392298,0
+CUZ.US,D,20090630,000000,22.4162,23.155,22.1615,22.9832,234079.10541916,0
+CUZ.US,D,20090701,000000,23.0965,23.8919,23.0965,23.3522,204378.35797916,0
+CUZ.US,D,20090702,000000,23.0702,23.2106,21.2256,21.2256,278789.04862614,0
+CUZ.US,D,20090706,000000,21.2256,22.7013,20.9416,22.6446,336465.0188153,0
+CUZ.US,D,20090707,000000,22.671,23.2683,21.168,21.2822,288272.26181723,0
+CUZ.US,D,20090708,000000,21.6228,22.02,20.401,21.0549,212182.15610594,0
+CUZ.US,D,20090709,000000,20.9709,21.3671,20.4586,20.7142,172165.14822207,0
+CUZ.US,D,20090710,000000,20.601,20.685,19.7227,20.4586,98796.535134826,0
+CUZ.US,D,20090713,000000,20.5161,21.1973,20.0623,21.1407,301228.04221576,0
+CUZ.US,D,20090714,000000,21.0256,21.1407,20.2877,21.1407,110126.18270414,0
+CUZ.US,D,20090715,000000,21.2822,22.9267,20.9709,22.8711,262828.96989414,0
+CUZ.US,D,20090716,000000,22.4455,22.586,21.3671,21.7936,212910.68820523,0
+CUZ.US,D,20090717,000000,21.8483,22.02,20.8576,20.9416,200595.31928639,0
+CUZ.US,D,20090720,000000,20.9416,21.9331,20.9416,21.6228,201987.83000781,0
+CUZ.US,D,20090721,000000,21.7068,22.102,21.5379,21.734,164413.60767202,0
+CUZ.US,D,20090722,000000,21.4804,22.3313,21.2822,21.7936,101193.21105638,0
+CUZ.US,D,20090723,000000,21.7653,22.586,21.7653,22.3889,209512.92105864,0
+CUZ.US,D,20090724,000000,22.3596,22.7881,21.8776,22.2465,188129.32558753,0
+CUZ.US,D,20090727,000000,22.3313,22.7578,21.8483,22.7276,368144.38156293,0
+CUZ.US,D,20090728,000000,22.586,23.0702,22.3313,22.6446,172774.81995072,0
+CUZ.US,D,20090729,000000,22.3889,22.6446,21.9078,22.3889,195462.80552364,0
+CUZ.US,D,20090730,000000,22.8418,23.9485,22.6446,23.6938,240897.18219643,0
+CUZ.US,D,20090731,000000,23.3258,23.9202,23.1805,23.6088,183334.94908606,0
+CUZ.US,D,20090803,000000,24.0627,24.4901,23.6371,24.4589,157802.51188499,0
+CUZ.US,D,20090804,000000,24.0353,26.1336,23.9485,25.3958,278775.72806736,0
+CUZ.US,D,20090805,000000,25.1986,27.1837,25.1986,26.9583,330410.31252181,0
+CUZ.US,D,20090806,000000,27.1261,28.4329,27.0119,27.5789,249394.67403801,0
+CUZ.US,D,20090807,000000,28.2621,29.9934,28.1489,29.2253,265917.29021375,0
+CUZ.US,D,20090810,000000,28.9999,29.2253,27.6941,28.2885,159753.46141669,0
+CUZ.US,D,20090811,000000,28.2055,28.6007,26.7319,27.0714,176884.72466272,0
+CUZ.US,D,20090812,000000,27.3818,28.1196,26.5601,26.7016,204533.08139265,0
+CUZ.US,D,20090813,000000,26.9007,27.4941,26.5025,26.5874,156611.85886197,0
+CUZ.US,D,20090814,000000,26.6713,26.6713,25.0561,25.3675,203317.83656881,0
+CUZ.US,D,20090817,000000,24.6296,24.6296,23.6655,23.7494,195089.82987788,0
+CUZ.US,D,20090818,000000,23.8646,24.3457,23.5815,23.8079,223040.46082622,0
+CUZ.US,D,20090819,000000,23.3258,23.3824,22.671,22.8711,201365.86237874,0
+CUZ.US,D,20090820,000000,21.5096,22.6446,21.0549,21.2256,498677.66031396,0
+CUZ.US,D,20090821,000000,21.2822,21.9917,20.4586,20.9963,1012286.642359,0
+CUZ.US,D,20090824,000000,21.253,21.7068,20.7142,21.0549,244550.08927653,0
+CUZ.US,D,20090825,000000,20.9416,21.9078,20.8275,21.7936,260798.09700979,0
+CUZ.US,D,20090826,000000,21.8483,23.4674,21.6795,23.4097,421579.29076906,0
+CUZ.US,D,20090827,000000,23.2683,23.4947,22.586,23.4674,156422.29706398,0
+CUZ.US,D,20090828,000000,23.7494,24.1749,22.9267,23.0965,133445.35783143,0
+CUZ.US,D,20090831,000000,22.586,23.3824,22.2465,22.7013,279996.09618304,0
+CUZ.US,D,20090901,000000,22.5324,23.2106,21.253,21.5096,305414.79630532,0
+CUZ.US,D,20090902,000000,21.3974,21.4501,20.7142,20.9416,283803.72667662,0
+CUZ.US,D,20090903,000000,21.2822,21.2822,20.3746,20.8275,140359.75249524,0
+CUZ.US,D,20090904,000000,20.8275,20.9963,20.317,20.9416,159103.8280117,0
+CUZ.US,D,20090908,000000,21.1973,21.734,20.9963,21.7068,184914.97228873,0
+CUZ.US,D,20090909,000000,21.734,22.5022,21.5379,21.9614,190913.32237199,0
+CUZ.US,D,20090910,000000,21.9917,22.1888,21.3105,21.734,154593.28187802,0
+CUZ.US,D,20090911,000000,21.8483,22.1352,21.0549,21.4501,125127.18120416,0
+CUZ.US,D,20090914,000000,21.253,22.2465,20.9709,22.2465,139080.97885261,0
+CUZ.US,D,20090915,000000,21.0831,22.1615,20.5434,21.1973,980624.69880358,0
+CUZ.US,D,20090916,000000,20.5707,21.734,20.401,21.0549,6536557.0140897,0
+CUZ.US,D,20090917,000000,20.9709,21.3368,20.4868,20.7142,1514332.3547268,0
+CUZ.US,D,20090918,000000,20.885,22.1888,20.601,22.1615,2628133.9508696,0
+CUZ.US,D,20090921,000000,22.02,22.0483,21.253,21.5642,965479.22347374,0
+CUZ.US,D,20090922,000000,21.734,22.6153,21.3368,22.5577,959440.91171413,0
+CUZ.US,D,20090923,000000,22.7276,23.2683,22.102,22.5577,1443197.4968807,0
+CUZ.US,D,20090924,000000,22.586,22.9832,21.4501,22.0483,1068236.0631989,0
+CUZ.US,D,20090925,000000,21.7936,22.3596,21.5945,22.2748,1518707.645956,0
+CUZ.US,D,20090928,000000,22.5324,23.524,22.3313,23.4674,873761.02834151,0
+CUZ.US,D,20090929,000000,23.4381,25.1128,23.2956,23.8919,1204633.4617871,0
+CUZ.US,D,20090930,000000,24.006,24.006,22.3596,22.671,2028331.7316099,0
+CUZ.US,D,20091001,000000,22.3889,22.8125,20.7991,21.7936,1349492.4891739,0
+CUZ.US,D,20091002,000000,21.4804,22.5577,21.1407,21.734,1133444.2970475,0
+CUZ.US,D,20091005,000000,21.7653,22.8125,21.3974,22.6446,593673.73756377,0
+CUZ.US,D,20091006,000000,22.7276,23.4947,22.1615,22.5324,524210.09751503,0
+CUZ.US,D,20091007,000000,22.0767,22.3031,21.4501,21.7936,397198.56957305,0
+CUZ.US,D,20091008,000000,22.0767,22.4455,21.9078,22.2748,371948.93808141,0
+CUZ.US,D,20091009,000000,22.1615,22.8711,22.0767,22.7013,226711.81175693,0
+CUZ.US,D,20091012,000000,22.586,22.9267,22.3313,22.4455,204334.29766935,0
+CUZ.US,D,20091013,000000,22.4455,22.7276,21.6228,22.1615,274374.820379,0
+CUZ.US,D,20091014,000000,22.586,22.7013,21.8483,22.102,606243.22175775,0
+CUZ.US,D,20091015,000000,21.9331,22.02,21.6492,21.8776,432534.93803424,0
+CUZ.US,D,20091016,000000,21.6492,22.1888,21.3671,21.3974,527495.15224119,0
+CUZ.US,D,20091019,000000,21.4247,21.5642,21.0831,21.3105,578861.27620337,0
+CUZ.US,D,20091020,000000,21.3105,21.3105,20.401,20.685,432006.21431662,0
+CUZ.US,D,20091021,000000,20.601,20.9416,20.4868,20.601,745164.35390504,0
+CUZ.US,D,20091022,000000,20.6567,21.0831,20.0623,21.0256,350834.82776095,0
+CUZ.US,D,20091023,000000,21.5096,21.6492,20.5434,20.685,367709.92641511,0
+CUZ.US,D,20091026,000000,20.9416,21.4247,20.4303,20.685,406121.29463713,0
+CUZ.US,D,20091027,000000,20.8576,21.168,20.5434,20.6567,268778.13637578,0
+CUZ.US,D,20091028,000000,20.5707,20.9416,20.0038,20.0321,505191.41355608,0
+CUZ.US,D,20091029,000000,20.2302,20.601,20.0038,20.4586,378985.26709096,0
+CUZ.US,D,20091030,000000,20.2302,20.4303,19.7763,20.2038,420615.08724526,0
+CUZ.US,D,20091102,000000,20.317,20.685,19.182,19.6934,422874.45894557,0
+CUZ.US,D,20091103,000000,19.5499,20.0886,19.0698,20.0321,513516.76279192,0
+CUZ.US,D,20091104,000000,20.2302,20.8576,19.6349,19.6632,425826.4997023,0
+CUZ.US,D,20091105,000000,20.1472,20.4868,19.6104,20.317,283427.67705575,0
+CUZ.US,D,20091106,000000,20.0038,20.4586,19.6104,19.9501,244887.20187943,0
+CUZ.US,D,20091109,000000,20.2302,20.5434,20.0886,20.4868,287331.62543588,0
+CUZ.US,D,20091110,000000,20.317,20.5434,19.6104,19.9501,231020.50019221,0
+CUZ.US,D,20091111,000000,20.2302,20.4586,19.8066,20.2302,249438.73434782,0
+CUZ.US,D,20091112,000000,20.2302,20.4303,19.835,19.8632,186380.23375423,0
+CUZ.US,D,20091113,000000,20.0038,20.2038,19.6632,19.8905,137799.13123489,0
+CUZ.US,D,20091116,000000,20.0623,20.4303,19.835,20.0038,329485.04601597,0
+CUZ.US,D,20091117,000000,19.8632,20.0886,19.0961,19.5499,480739.99093272,0
+CUZ.US,D,20091118,000000,19.6104,20.0038,19.3215,19.9764,176865.25615374,0
+CUZ.US,D,20091119,000000,19.7227,19.9178,18.897,19.182,318593.95222794,0
+CUZ.US,D,20091120,000000,19.0405,19.6349,18.9263,19.5782,298972.76914891,0
+CUZ.US,D,20091123,000000,19.8632,20.2877,19.5499,19.6934,363868.4821954,0
+CUZ.US,D,20091124,000000,19.6349,19.7227,19.2669,19.4943,227243.60944965,0
+CUZ.US,D,20091125,000000,19.749,19.8632,19.5226,19.5782,339890.45173782,0
+CUZ.US,D,20091127,000000,18.8131,19.3811,18.7858,19.0961,179659.49952188,0
+CUZ.US,D,20091130,000000,19.1527,19.9501,18.8131,19.8632,388022.7538922,0
+CUZ.US,D,20091201,000000,20.0886,20.317,19.7227,19.8905,207926.74990577,0
+CUZ.US,D,20091202,000000,19.8905,20.3746,19.7763,20.2302,284218.71331546,0
+CUZ.US,D,20091203,000000,20.2877,20.7142,20.0623,20.0886,261130.08632085,0
+CUZ.US,D,20091204,000000,20.317,21.1407,20.317,20.9709,360102.86269489,0
+CUZ.US,D,20091207,000000,21.0256,21.2256,20.5434,20.885,205991.17024958,0
+CUZ.US,D,20091208,000000,20.6303,20.9963,20.4586,20.685,233992.00945793,0
+CUZ.US,D,20091209,000000,20.5707,20.7708,20.2302,20.2877,189625.32680406,0
+CUZ.US,D,20091210,000000,20.5434,20.6303,20.0038,20.3746,221338.50327782,0
+CUZ.US,D,20091211,000000,20.601,20.7142,20.317,20.6303,210725.09190738,0
+CUZ.US,D,20091214,000000,20.685,21.5096,20.2595,21.4804,267519.85590051,0
+CUZ.US,D,20091215,000000,21.2256,21.6492,21.0256,21.253,224493.42639131,0
+CUZ.US,D,20091216,000000,21.3671,21.5945,20.7991,21.0256,295815.79671869,0
+CUZ.US,D,20091217,000000,20.7142,20.9963,20.5161,20.9963,325225.54118233,0
+CUZ.US,D,20091218,000000,21.168,21.3368,20.9416,21.0256,545515.8189502,0
+CUZ.US,D,20091221,000000,21.0256,21.5379,21.0256,21.4501,293763.40600861,0
+CUZ.US,D,20091222,000000,21.3974,21.8483,21.1095,21.1973,185385.2904794,0
+CUZ.US,D,20091223,000000,21.253,21.6228,21.1973,21.3368,209607.18962845,0
+CUZ.US,D,20091224,000000,21.4804,21.7068,21.253,21.6795,71979.17634093,0
+CUZ.US,D,20091228,000000,21.6795,22.2191,21.3105,21.5642,237551.67262658,0
+CUZ.US,D,20091229,000000,21.5642,21.8776,20.9416,21.168,227722.12490727,0
+CUZ.US,D,20091230,000000,20.9416,21.253,20.7142,20.8275,253770.98992555,0
+CUZ.US,D,20091231,000000,20.8275,21.5379,20.8275,21.0549,342989.01864109,0
+CUZ.US,D,20100104,000000,21.2822,21.5379,20.7425,20.9709,233214.293757,0
+CUZ.US,D,20100105,000000,20.9416,22.1615,20.9123,22.02,565965.95064853,0
+CUZ.US,D,20100106,000000,21.9917,22.586,21.819,22.4729,626222.01060703,0
+CUZ.US,D,20100107,000000,22.4729,22.9267,22.2465,22.9267,520007.97354996,0
+CUZ.US,D,20100108,000000,22.8711,22.9267,22.3596,22.5022,165473.104424,0
+CUZ.US,D,20100111,000000,22.7013,22.8711,22.5022,22.7578,174352.79383666,0
+CUZ.US,D,20100112,000000,22.6446,22.8994,22.2465,22.3889,326070.88433551,0
+CUZ.US,D,20100113,000000,22.5577,23.0428,22.3889,22.9832,360546.53976801,0
+CUZ.US,D,20100114,000000,22.8125,23.0702,22.7578,22.8994,182202.70158998,0
+CUZ.US,D,20100115,000000,22.8994,23.0428,22.3596,22.8418,176490.23119124,0
+CUZ.US,D,20100119,000000,22.8418,23.2956,22.7881,23.1805,309753.19983326,0
+CUZ.US,D,20100120,000000,22.9267,23.0965,22.7276,22.8418,376221.76347384,0
+CUZ.US,D,20100121,000000,22.8994,23.155,22.5577,22.5577,436870.26758708,0
+CUZ.US,D,20100122,000000,22.3889,22.4729,21.0549,21.4501,568943.60786445,0
+CUZ.US,D,20100125,000000,21.5379,21.9614,21.253,21.7653,315786.38830103,0
+CUZ.US,D,20100126,000000,21.6228,22.0483,21.4501,21.6795,232655.85494672,0
+CUZ.US,D,20100127,000000,21.6492,22.1888,21.5096,22.0767,416890.45407944,0
+CUZ.US,D,20100128,000000,22.2465,22.2748,21.3974,21.6228,301229.06687413,0
+CUZ.US,D,20100129,000000,21.6228,22.102,21.0831,21.3105,412054.0665849,0
+CUZ.US,D,20100201,000000,21.3974,21.4501,20.9709,21.168,245886.24378773,0
+CUZ.US,D,20100202,000000,21.253,21.3974,20.9416,21.1407,689894.28156273,0
+CUZ.US,D,20100203,000000,21.0549,21.2256,20.7991,20.8275,300346.83601971,0
+CUZ.US,D,20100204,000000,20.4868,20.6303,19.7763,19.8632,448229.63024906,0
+CUZ.US,D,20100205,000000,19.8905,20.0623,18.982,19.6934,636437.85453089,0
+CUZ.US,D,20100208,000000,19.6632,20.0623,19.1244,19.465,332931.9967642,0
+CUZ.US,D,20100209,000000,19.8066,20.0038,18.6414,18.8687,580853.21206976,0
+CUZ.US,D,20100210,000000,18.8131,19.3518,18.6414,19.1527,439930.92213077,0
+CUZ.US,D,20100211,000000,18.982,19.3518,18.7536,19.3518,262401.6873549,0
+CUZ.US,D,20100212,000000,19.2377,19.5226,19.0961,19.5226,515914.46337184,0
+CUZ.US,D,20100216,000000,19.7763,19.9764,19.465,19.8632,288495.63734135,0
+CUZ.US,D,20100217,000000,19.9764,20.2302,19.7763,19.8905,184448.75273152,0
+CUZ.US,D,20100218,000000,19.8905,19.9501,19.6632,19.8905,265615.01599535,0
+CUZ.US,D,20100219,000000,19.6349,19.9764,19.6349,19.8905,377672.6797222,0
+CUZ.US,D,20100222,000000,19.9764,20.1745,19.8066,20.0886,182751.91847496,0
+CUZ.US,D,20100223,000000,20.0623,20.2038,19.8905,20.0038,170459.0920402,0
+CUZ.US,D,20100224,000000,20.0038,20.2302,19.835,20.1179,163430.9602976,0
+CUZ.US,D,20100225,000000,19.835,20.0623,19.7227,20.0038,205278.00802582,0
+CUZ.US,D,20100226,000000,20.0038,20.2038,19.8632,20.0038,445475.34855725,0
+CUZ.US,D,20100301,000000,20.0321,20.5161,19.9501,20.3453,213293.91043467,0
+CUZ.US,D,20100302,000000,20.3453,20.401,20.0623,20.2595,305228.30848243,0
+CUZ.US,D,20100303,000000,20.3746,20.401,20.0038,20.1472,174681.70917262,0
+CUZ.US,D,20100304,000000,20.1472,20.2877,19.9764,20.0321,320577.6908274,0
+CUZ.US,D,20100305,000000,20.1472,20.7991,20.0038,20.685,293842.3047029,0
+CUZ.US,D,20100308,000000,20.7142,21.2822,20.5707,21.1407,206428.6993725,0
+CUZ.US,D,20100309,000000,20.9709,21.7653,20.9709,21.4501,172482.79231599,0
+CUZ.US,D,20100310,000000,21.5096,21.9331,21.3671,21.7936,178888.95642953,0
+CUZ.US,D,20100311,000000,21.5945,22.1888,21.3671,22.1888,278398.65378812,0
+CUZ.US,D,20100312,000000,22.2191,22.3596,21.9078,22.2465,237435.88623106,0
+CUZ.US,D,20100315,000000,22.2191,22.4162,21.3974,21.9614,274046.92970141,0
+CUZ.US,D,20100316,000000,22.0767,22.0767,21.5945,21.819,352726.34710734,0
+CUZ.US,D,20100317,000000,22.2465,22.7881,22.1615,22.5324,511872.18611211,0
+CUZ.US,D,20100318,000000,22.586,22.7276,22.4455,22.5022,197359.44816187,0
+CUZ.US,D,20100319,000000,22.7013,22.7013,21.9917,22.2465,375939.98242278,0
+CUZ.US,D,20100322,000000,22.0483,22.586,21.9331,22.4455,401756.24999164,0
+CUZ.US,D,20100323,000000,22.4162,23.2399,22.1352,23.0965,423329.40726073,0
+CUZ.US,D,20100324,000000,23.0428,23.6371,22.8125,23.4674,433517.58540866,0
+CUZ.US,D,20100325,000000,23.6938,24.1485,23.524,23.6938,283342.63041126,0
+CUZ.US,D,20100326,000000,23.8646,23.9777,23.4381,23.6088,209708.63080683,0
+CUZ.US,D,20100329,000000,23.6371,23.6371,23.155,23.3824,165057.09312681,0
+CUZ.US,D,20100330,000000,23.4097,23.6088,22.9832,23.2956,317918.70236377,0
+CUZ.US,D,20100331,000000,23.0965,23.4097,22.8711,23.0965,213182.22267262,0
+CUZ.US,D,20100401,000000,23.155,23.2399,22.4729,22.8418,487266.04007525,0
+CUZ.US,D,20100405,000000,22.9267,23.2683,22.671,23.2106,275164.83198033,0
+CUZ.US,D,20100406,000000,22.9569,23.7816,22.9267,23.5513,515277.12586726,0
+CUZ.US,D,20100407,000000,23.4381,23.7494,23.0428,23.155,253784.31048432,0
+CUZ.US,D,20100408,000000,23.0125,23.3258,22.9267,23.0125,264935.6674977,0
+CUZ.US,D,20100409,000000,23.0965,23.3522,22.7881,23.2956,242392.15875459,0
+CUZ.US,D,20100412,000000,23.4097,23.4674,23.1267,23.2683,109670.20973061,0
+CUZ.US,D,20100413,000000,23.2683,24.1193,23.0965,23.7221,466613.02602016,0
+CUZ.US,D,20100414,000000,23.9485,24.09,23.6371,23.7816,231645.54179638,0
+CUZ.US,D,20100415,000000,23.6371,23.9202,23.2106,23.2956,223272.03361727,0
+CUZ.US,D,20100416,000000,23.3258,23.4674,22.4162,22.7276,336040.81025116,0
+CUZ.US,D,20100419,000000,22.5577,22.8994,22.0767,22.2748,318522.22614222,0
+CUZ.US,D,20100420,000000,22.4455,22.8711,22.1615,22.8418,314807.83956007,0
+CUZ.US,D,20100421,000000,22.9267,23.4381,22.7881,23.3522,187592.40460296,0
+CUZ.US,D,20100422,000000,23.0428,23.7494,22.8418,23.5815,136065.4092771,0
+CUZ.US,D,20100423,000000,23.6655,23.8333,23.2956,23.6655,149388.01737118,0
+CUZ.US,D,20100426,000000,23.6938,23.8079,23.4097,23.5513,257650.34650485,0
+CUZ.US,D,20100427,000000,23.4381,23.6088,22.6446,22.671,241063.17685196,0
+CUZ.US,D,20100428,000000,22.8418,22.9569,22.5022,22.5022,248289.06765949,0
+CUZ.US,D,20100429,000000,22.8418,23.155,22.7013,22.9569,338743.85902459,0
+CUZ.US,D,20100430,000000,22.8711,23.1267,22.5022,22.586,432697.85871467,0
+CUZ.US,D,20100503,000000,22.7013,23.3258,22.5324,23.0702,319054.02383494,0
+CUZ.US,D,20100504,000000,22.7013,22.7013,22.3031,22.5022,339064.57709362,0
+CUZ.US,D,20100505,000000,22.1352,22.4455,21.9078,22.4162,307913.93806361,0
+CUZ.US,D,20100506,000000,22.2191,22.4162,18.4998,21.3974,417773.70959221,0
+CUZ.US,D,20100507,000000,21.2822,21.9614,20.6303,21.168,471465.80804858,0
+CUZ.US,D,20100510,000000,21.8776,22.4455,21.5945,22.1352,251374.314004,0
+CUZ.US,D,20100511,000000,21.734,23.2683,21.4501,23.2106,274184.23392265,0
+CUZ.US,D,20100512,000000,23.3522,24.1193,23.0965,23.5815,573884.51051248,0
+CUZ.US,D,20100513,000000,23.5815,24.2041,23.5815,23.8079,284608.0834951,0
+CUZ.US,D,20100514,000000,23.7221,23.8079,22.8711,23.1805,372145.67248797,0
+CUZ.US,D,20100517,000000,23.2399,23.8646,22.5022,23.0702,289415.78055536,0
+CUZ.US,D,20100518,000000,23.4097,23.5513,22.7881,22.9267,305102.27550323,0
+CUZ.US,D,20100519,000000,22.7578,23.1805,21.5096,21.8776,390505.50111662,0
+CUZ.US,D,20100520,000000,21.3105,21.734,20.6303,20.685,531275.11695885,0
+CUZ.US,D,20100521,000000,20.4868,21.0549,20.1745,20.8576,507652.64295479,0
+CUZ.US,D,20100524,000000,20.7708,21.1973,20.5161,20.5707,254907.33605509,0
+CUZ.US,D,20100525,000000,20.0038,20.4303,19.835,20.3453,372329.08633575,0
+CUZ.US,D,20100526,000000,20.401,21.0549,20.401,20.7425,412003.85832488,0
+CUZ.US,D,20100527,000000,21.2822,21.7653,20.885,21.734,214091.09464458,0
+CUZ.US,D,20100528,000000,21.5642,21.7936,21.253,21.5945,321000.87473317,0
+CUZ.US,D,20100601,000000,21.3974,21.6228,20.9709,21.0256,282380.47620418,0
+CUZ.US,D,20100602,000000,21.0831,21.3368,20.6303,21.2822,444633.07937917,0
+CUZ.US,D,20100603,000000,21.5642,21.5642,20.885,21.1095,379069.28907708,0
+CUZ.US,D,20100604,000000,20.7708,20.9123,20.0038,20.0623,500752.59350812,0
+CUZ.US,D,20100607,000000,20.1745,20.4868,19.4368,19.4943,332885.88713766,0
+CUZ.US,D,20100608,000000,19.6104,19.835,18.7009,19.5499,335991.62664952,0
+CUZ.US,D,20100609,000000,19.6349,20.317,19.4943,19.6104,250123.20613729,0
+CUZ.US,D,20100610,000000,20.0321,20.4868,19.835,20.4868,172845.52137808,0
+CUZ.US,D,20100611,000000,20.317,20.6303,20.0321,20.601,189827.18450246,0
+CUZ.US,D,20100614,000000,20.885,21.5642,20.601,21.3368,329900.0326548,0
+CUZ.US,D,20100615,000000,21.3974,21.9917,21.168,21.7653,290163.78116362,0
+CUZ.US,D,20100616,000000,21.6492,21.9331,21.4804,21.734,168673.11250567,0
+CUZ.US,D,20100617,000000,21.819,21.819,21.0549,21.2822,292493.85429129,0
+CUZ.US,D,20100618,000000,21.2822,21.5945,21.0831,21.3671,383219.15546541,0
+CUZ.US,D,20100621,000000,21.5945,21.734,20.885,20.9963,269563.02468527,0
+CUZ.US,D,20100622,000000,20.9963,21.253,20.0623,20.0886,236455.28817337,0
+CUZ.US,D,20100623,000000,20.1745,20.4586,19.7763,20.0038,317705.57342333,0
+CUZ.US,D,20100624,000000,19.7763,20.0623,19.5782,19.6349,301239.3134578,0
+CUZ.US,D,20100625,000000,19.749,20.1745,19.5782,20.0038,978826.42336864,0
+CUZ.US,D,20100628,000000,20.1179,20.2595,19.8066,19.8905,219393.70169633,0
+CUZ.US,D,20100629,000000,19.5499,19.6349,19.0698,19.182,393321.26231048,0
+CUZ.US,D,20100630,000000,19.1673,19.4533,18.8248,18.8794,492254.07700818,0
+CUZ.US,D,20100701,000000,18.9263,19.0698,18.1319,18.3017,580845.01480283,0
+CUZ.US,D,20100702,000000,18.3593,18.3876,17.4224,17.5346,627956.75722319,0
+CUZ.US,D,20100706,000000,17.5923,17.9035,16.8544,16.8544,640971.96780702,0
+CUZ.US,D,20100707,000000,16.8847,17.5649,16.8007,17.5649,432771.63411713,0
+CUZ.US,D,20100708,000000,17.7074,17.9338,17.195,17.4224,454860.19454507,0
+CUZ.US,D,20100709,000000,17.3375,17.7074,17.3092,17.6498,204135.51394607,0
+CUZ.US,D,20100712,000000,17.5923,17.8196,17.2243,17.7074,314425.641989,0
+CUZ.US,D,20100713,000000,17.9875,18.2724,17.9338,18.1866,492182.35092246,0
+CUZ.US,D,20100714,000000,18.048,18.1602,17.394,17.8196,707287.85735085,0
+CUZ.US,D,20100715,000000,17.9035,18.0733,17.4224,17.8762,281830.23466084,0
+CUZ.US,D,20100716,000000,18.3017,18.4735,17.3092,17.479,929430.71744714,0
+CUZ.US,D,20100719,000000,17.7913,17.8196,17.2243,17.7327,759240.08589922,0
+CUZ.US,D,20100720,000000,17.479,18.048,17.479,17.8762,680208.18601487,0
+CUZ.US,D,20100721,000000,18.0733,18.4442,17.5923,18.1319,443911.71988846,0
+CUZ.US,D,20100722,000000,18.332,19.1244,18.2197,18.8414,468654.14548819,0
+CUZ.US,D,20100723,000000,18.7282,18.9263,18.332,18.7858,513105.87478656,0
+CUZ.US,D,20100726,000000,18.7858,19.8632,18.7009,19.749,314460.4803735,0
+CUZ.US,D,20100727,000000,19.9501,20.1745,19.6104,19.7227,305803.14182659,0
+CUZ.US,D,20100728,000000,19.7227,19.8905,19.4943,19.6104,229824.72387736,0
+CUZ.US,D,20100729,000000,19.8632,19.9178,19.3811,19.4943,397869.72080376,0
+CUZ.US,D,20100730,000000,19.1527,19.4943,18.9263,19.3215,273669.85542217,0
+CUZ.US,D,20100802,000000,19.6934,19.9501,19.465,19.7227,332826.45695235,0
+CUZ.US,D,20100803,000000,19.6104,20.7708,19.6104,20.401,576673.63058878,0
+CUZ.US,D,20100804,000000,20.4586,20.6303,20.2302,20.4586,213989.6534662,0
+CUZ.US,D,20100805,000000,20.2595,20.5707,20.0886,20.2595,236830.31313587,0
+CUZ.US,D,20100806,000000,20.0321,20.1472,19.5499,19.835,219739.01156618,0
+CUZ.US,D,20100809,000000,20.0623,20.3453,19.7763,20.2877,131534.36997607,0
+CUZ.US,D,20100810,000000,19.749,20.1179,19.0405,19.5782,375720.70553214,0
+CUZ.US,D,20100811,000000,19.182,19.3811,18.5886,18.6716,277365.79815369,0
+CUZ.US,D,20100812,000000,18.2451,18.7536,18.2451,18.5584,270087.64976943,0
+CUZ.US,D,20100813,000000,18.2724,18.4735,18.0187,18.0733,224672.74160563,0
+CUZ.US,D,20100816,000000,17.9035,18.6414,17.7913,18.3017,241581.65398591,0
+CUZ.US,D,20100817,000000,18.5584,18.7536,18.3876,18.6131,244312.36853526,0
+CUZ.US,D,20100818,000000,18.6131,18.7282,18.2197,18.5886,202880.30744589,0
+CUZ.US,D,20100819,000000,18.4442,18.5584,17.7913,17.9875,353799.1644181,0
+CUZ.US,D,20100820,000000,17.9035,17.964,17.7327,17.8762,177044.57136805,0
+CUZ.US,D,20100823,000000,18.048,18.2451,17.763,17.763,269079.38593582,0
+CUZ.US,D,20100824,000000,17.5073,18.1319,17.394,17.8459,389023.84511723,0
+CUZ.US,D,20100825,000000,17.7327,18.1602,17.5073,18.1026,285100.94416987,0
+CUZ.US,D,20100826,000000,18.1026,19.0698,18.1026,18.7282,527879.399129,0
+CUZ.US,D,20100827,000000,18.897,18.982,18.2451,18.8687,208555.89014341,0
+CUZ.US,D,20100830,000000,18.7282,18.9263,18.5271,18.6131,182619.73754555,0
+CUZ.US,D,20100831,000000,18.5379,18.7106,18.3408,18.652,256774.26360066,0
+CUZ.US,D,20100901,000000,18.9566,19.1244,18.7536,19.0698,167840.0652529,0
+CUZ.US,D,20100902,000000,19.2112,19.2669,19.0103,19.2669,228401.47340491,0
+CUZ.US,D,20100903,000000,19.6104,19.8066,19.4085,19.6349,197728.32517416,0
+CUZ.US,D,20100907,000000,19.6104,19.6934,19.4368,19.5499,242036.60230108,0
+CUZ.US,D,20100908,000000,19.6349,19.9178,19.6104,19.835,301621.51102887,0
+CUZ.US,D,20100909,000000,20.0623,20.0623,19.5782,19.7763,237345.71629471,0
+CUZ.US,D,20100910,000000,19.7763,20.4303,19.7763,20.2877,208825.37529406,0
+CUZ.US,D,20100913,000000,20.4303,20.4303,20.1472,20.3746,225596.9834531,0
+CUZ.US,D,20100914,000000,20.3746,20.4303,20.1472,20.2595,147147.08952148,0
+CUZ.US,D,20100915,000000,20.2595,20.3453,19.3518,20.317,178672.75351399,0
+CUZ.US,D,20100916,000000,20.2038,20.2877,19.9501,20.1179,130806.86253515,0
+CUZ.US,D,20100917,000000,20.2302,20.3746,19.8632,20.317,247175.26401403,0
+CUZ.US,D,20100920,000000,20.3746,20.8576,20.317,20.7142,288387.02355439,0
+CUZ.US,D,20100921,000000,20.6567,20.8576,20.5161,20.5434,157360.8841286,0
+CUZ.US,D,20100922,000000,20.4303,20.5707,20.0623,20.1472,141386.46017947,0
+CUZ.US,D,20100923,000000,19.9501,20.0321,19.2377,19.4368,176120.32952058,0
+CUZ.US,D,20100924,000000,19.6934,20.401,19.5499,20.401,151429.13683922,0
+CUZ.US,D,20100927,000000,20.4303,20.4868,19.4943,19.7227,231392.45117962,0
+CUZ.US,D,20100928,000000,19.8066,20.2595,19.2972,20.1745,223537.42013445,0
+CUZ.US,D,20100929,000000,20.1472,20.4303,19.9178,20.2302,264660.03439684,0
+CUZ.US,D,20100930,000000,20.4303,20.6567,20.0623,20.2595,312718.56114877,0
+CUZ.US,D,20101001,000000,20.4868,20.4868,20.0321,20.2595,198028.55007583,0
+CUZ.US,D,20101004,000000,20.1472,20.2038,19.465,19.8066,265565.8323937,0
+CUZ.US,D,20101005,000000,20.0321,20.601,19.835,20.5707,217149.69987153,0
+CUZ.US,D,20101006,000000,20.5707,20.601,20.1745,20.317,121177.1231975,0
+CUZ.US,D,20101007,000000,20.4868,20.5707,19.9764,20.0623,276753.05244994,0
+CUZ.US,D,20101008,000000,20.0623,20.2038,19.9178,20.1179,445774.54880055,0
+CUZ.US,D,20101011,000000,20.0623,20.1472,19.8905,19.9501,363180.93643082,0
+CUZ.US,D,20101012,000000,19.9501,20.401,19.9178,20.0886,197927.10889745,0
+CUZ.US,D,20101013,000000,20.2595,20.5707,20.0886,20.3453,283921.56238888,0
+CUZ.US,D,20101014,000000,20.2595,20.401,19.835,20.0038,419007.39826667,0
+CUZ.US,D,20101015,000000,20.2302,20.3453,19.8632,19.9764,260310.35962686,0
+CUZ.US,D,20101018,000000,20.0623,20.0623,19.8632,20.0623,350073.50659391,0
+CUZ.US,D,20101019,000000,19.835,20.2877,19.6104,19.9501,179359.2746202,0
+CUZ.US,D,20101020,000000,20.1179,20.9709,20.0886,20.8275,192303.78377668,0
+CUZ.US,D,20101021,000000,20.9709,21.0549,20.6303,20.885,198562.3970853,0
+CUZ.US,D,20101022,000000,20.885,21.2822,20.6567,21.1973,215308.38878515,0
+CUZ.US,D,20101025,000000,21.3368,21.5096,21.1407,21.3105,188043.25428466,0
+CUZ.US,D,20101026,000000,21.1095,21.2256,20.7991,21.1095,150113.47549536,0
+CUZ.US,D,20101027,000000,20.885,21.1973,20.7142,21.0256,211400.34177155,0
+CUZ.US,D,20101028,000000,21.0549,21.1407,20.8275,20.9963,151986.55099113,0
+CUZ.US,D,20101029,000000,20.8568,21.1446,20.682,21.0265,127973.68214905,0
+CUZ.US,D,20101101,000000,21.168,21.2822,20.7708,20.9416,167356.42650345,0
+CUZ.US,D,20101102,000000,21.168,21.4804,21.0256,21.1095,233235.81158273,0
+CUZ.US,D,20101103,000000,21.1973,21.1973,20.7991,21.1095,117547.78325985,0
+CUZ.US,D,20101104,000000,21.5096,21.7653,21.253,21.6228,195080.60795257,0
+CUZ.US,D,20101105,000000,20.9963,21.7653,20.685,21.7068,155897.67197983,0
+CUZ.US,D,20101108,000000,21.5379,21.819,21.3368,21.7936,132454.51319008,0
+CUZ.US,D,20101109,000000,21.9331,22.8125,21.5096,21.5379,477756.18576659,0
+CUZ.US,D,20101110,000000,22.2191,22.5577,21.7653,22.2465,522296.03568456,0
+CUZ.US,D,20101111,000000,22.1352,22.3889,22.02,22.02,292427.2514974,0
+CUZ.US,D,20101112,000000,21.8483,22.1615,21.6492,21.734,235452.1476316,0
+CUZ.US,D,20101115,000000,21.819,22.1888,21.819,21.9614,316478.03269908,0
+CUZ.US,D,20101116,000000,21.734,21.819,21.2256,21.4501,417002.1418415,0
+CUZ.US,D,20101117,000000,21.4501,21.5945,21.2822,21.4501,187103.64256168,0
+CUZ.US,D,20101118,000000,21.6795,21.9078,21.5379,21.7936,245345.2241697,0
+CUZ.US,D,20101119,000000,21.3671,21.8483,21.2822,21.819,206884.67234603,0
+CUZ.US,D,20101122,000000,21.6492,22.02,21.5945,21.9614,225471.97513226,0
+CUZ.US,D,20101123,000000,21.6795,21.9331,21.4804,21.4804,109769.60159226,0
+CUZ.US,D,20101124,000000,21.734,22.2465,21.734,21.8483,233884.42032934,0
+CUZ.US,D,20101126,000000,21.7068,21.9078,21.5945,21.7653,65687.773964554,0
+CUZ.US,D,20101129,000000,21.5096,21.734,21.1407,21.7068,177829.45967754,0
+CUZ.US,D,20101130,000000,21.4481,21.6219,21.0499,21.0499,307739.74614114,0
+CUZ.US,D,20101201,000000,21.4247,21.5379,20.9963,21.1095,306279.60796748,0
+CUZ.US,D,20101202,000000,21.1407,21.7653,20.9963,21.7653,186215.26375706,0
+CUZ.US,D,20101203,000000,21.6492,21.9331,21.4501,21.8776,100851.99982001,0
+CUZ.US,D,20101206,000000,21.7653,21.9331,21.5945,21.8776,101360.23037028,0
+CUZ.US,D,20101207,000000,22.1888,22.7013,22.1615,22.2748,265957.25189008,0
+CUZ.US,D,20101208,000000,22.3596,22.4729,21.9614,22.1615,230447.71616479,0
+CUZ.US,D,20101209,000000,22.3596,22.4729,22.02,22.3889,221702.25699828,0
+CUZ.US,D,20101210,000000,22.3889,22.7013,22.2465,22.6153,201867.94497882,0
+CUZ.US,D,20101213,000000,22.671,22.671,22.3596,22.3889,183318.55455217,0
+CUZ.US,D,20101214,000000,22.5324,22.5577,22.2191,22.3031,101001.59994166,0
+CUZ.US,D,20101215,000000,22.5577,22.6153,22.102,22.2748,184721.31185726,0
+CUZ.US,D,20101216,000000,22.3313,22.7881,22.2748,22.7881,283708.43344845,0
+CUZ.US,D,20101217,000000,22.671,22.7013,21.9917,22.0767,304939.3548228,0
+CUZ.US,D,20101220,000000,22.1352,22.1888,21.9917,22.0483,238849.91477819,0
+CUZ.US,D,20101221,000000,22.2191,22.4455,22.02,22.4455,236066.94265209,0
+CUZ.US,D,20101222,000000,22.3889,23.2683,22.3596,22.7013,205672.5014973,0
+CUZ.US,D,20101223,000000,22.671,23.0428,22.6446,22.9569,121947.66628985,0
+CUZ.US,D,20101227,000000,22.9267,23.3824,22.8125,23.3522,77853.542761739,0
+CUZ.US,D,20101228,000000,23.4097,23.4097,23.0965,23.2399,76407.749805213,0
+CUZ.US,D,20101229,000000,23.2741,23.5318,23.2166,23.5005,208038.43766782,0
+CUZ.US,D,20101230,000000,23.3873,23.7289,23.3034,23.7016,177733.141791,0
+CUZ.US,D,20101231,000000,23.5932,23.9387,23.5932,23.681,182504.97580839,0
+CUZ.US,D,20110103,000000,23.9777,24.3749,23.8333,24.2344,216753.15708331,0
+CUZ.US,D,20110104,000000,24.3749,24.4022,23.3824,23.5513,193498.53543317,0
+CUZ.US,D,20110105,000000,23.5513,23.9202,23.4947,23.7816,117352.07351167,0
+CUZ.US,D,20110106,000000,23.7494,24.09,23.6371,24.0353,188941.87967295,0
+CUZ.US,D,20110107,000000,24.3749,24.4589,23.5815,24.0627,134782.53700101,0
+CUZ.US,D,20110110,000000,23.8646,24.574,23.6088,24.4901,315882.70618757,0
+CUZ.US,D,20110111,000000,24.6023,24.7175,23.9202,24.4306,195852.17570329,0
+CUZ.US,D,20110112,000000,23.4674,24.2041,22.9267,23.8646,933727.10998202,0
+CUZ.US,D,20110113,000000,23.7816,23.9485,23.5815,23.6371,354828.94607742,0
+CUZ.US,D,20110114,000000,23.5815,23.8646,23.4097,23.6938,249698.99757315,0
+CUZ.US,D,20110118,000000,23.6655,24.2617,23.4381,24.2617,337906.71313836,0
+CUZ.US,D,20110119,000000,24.2041,24.4589,23.7816,23.9202,219855.82262007,0
+CUZ.US,D,20110120,000000,23.8646,24.5438,23.8646,24.006,202457.12354012,0
+CUZ.US,D,20110121,000000,24.1193,24.1485,23.7816,24.1193,223542.54342628,0
+CUZ.US,D,20110124,000000,24.2041,24.4589,23.9777,24.2344,223005.62244173,0
+CUZ.US,D,20110125,000000,24.0627,24.3457,23.8919,24.3457,102495.55184146,0
+CUZ.US,D,20110126,000000,24.4022,24.6023,24.1485,24.4022,234486.91944942,0
+CUZ.US,D,20110127,000000,24.3749,24.7722,24.2891,24.6863,81515.671767141,0
+CUZ.US,D,20110128,000000,24.6296,24.6863,24.09,24.09,144751.4382583,0
+CUZ.US,D,20110131,000000,24.1993,24.3749,24.0832,24.17,405715.52992362,0
+CUZ.US,D,20110201,000000,24.4589,24.6863,24.1193,24.656,207848.87586984,0
+CUZ.US,D,20110202,000000,24.4901,24.7175,24.2344,24.3194,137847.29017816,0
+CUZ.US,D,20110203,000000,24.2617,24.4901,24.09,24.4022,99539.412451255,0
+CUZ.US,D,20110204,000000,24.4306,24.6296,24.09,24.574,346677.78876405,0
+CUZ.US,D,20110207,000000,24.5438,24.943,24.4306,24.6023,116786.46209281,0
+CUZ.US,D,20110208,000000,24.5165,24.9127,24.2617,24.6023,327485.937541,0
+CUZ.US,D,20110209,000000,24.5438,24.6863,24.2617,24.4589,103154.40717175,0
+CUZ.US,D,20110210,000000,23.9485,24.3194,23.8079,24.006,275695.60501469,0
+CUZ.US,D,20110211,000000,24.0627,24.1749,23.8079,24.1485,188981.84134928,0
+CUZ.US,D,20110214,000000,24.2041,24.3194,23.9202,23.9202,104731.35639932,0
+CUZ.US,D,20110215,000000,23.9202,24.1749,23.8333,23.9485,103285.56344279,0
+CUZ.US,D,20110216,000000,24.0627,24.2344,23.8333,23.9485,78622.036537355,0
+CUZ.US,D,20110218,000000,24.0353,24.1193,23.7494,24.1193,185426.27681409,0
+CUZ.US,D,20110222,000000,23.7221,23.9485,23.3522,23.4381,267104.86926167,0
+CUZ.US,D,20110223,000000,23.4381,23.6655,23.2106,23.2399,245220.21584886,0
+CUZ.US,D,20110224,000000,23.2106,23.3824,22.8125,23.1805,358358.89415341,0
+CUZ.US,D,20110225,000000,23.3258,23.7221,23.3258,23.7221,292182.35814758,0
+CUZ.US,D,20110228,000000,23.9865,24.1309,23.7884,24.0724,278941.72272289,0
+CUZ.US,D,20110301,000000,24.0627,24.0627,23.3522,23.4381,325533.96335094,0
+CUZ.US,D,20110302,000000,23.4097,23.6088,23.0428,23.2956,144384.61056274,0
+CUZ.US,D,20110303,000000,23.6371,23.8646,23.5815,23.7221,204715.47058206,0
+CUZ.US,D,20110304,000000,23.7816,23.8079,23.2106,23.3258,142740.03388291,0
+CUZ.US,D,20110307,000000,23.4381,23.524,22.8125,23.0125,148812.15936865,0
+CUZ.US,D,20110308,000000,22.9832,23.7494,22.9832,23.2683,161410.33399692,0
+CUZ.US,D,20110309,000000,23.2399,23.4381,23.0965,23.3258,147675.81323911,0
+CUZ.US,D,20110310,000000,23.0702,23.0965,22.671,22.7276,243898.4065548,0
+CUZ.US,D,20110311,000000,22.586,22.9832,22.5324,22.8711,172030.91797593,0
+CUZ.US,D,20110314,000000,22.586,22.7578,22.5022,22.586,192323.25228567,0
+CUZ.US,D,20110315,000000,22.1352,22.3596,22.0767,22.3031,173314.81491039,0
+CUZ.US,D,20110316,000000,22.2465,22.5022,22.02,22.02,364811.16789349,0
+CUZ.US,D,20110317,000000,22.3909,22.4455,21.8766,22.02,167439.42383122,0
+CUZ.US,D,20110318,000000,22.1888,22.3889,22.1352,22.3889,215770.50970888,0
+CUZ.US,D,20110321,000000,22.586,23.2106,22.5022,23.1805,185049.20253487,0
+CUZ.US,D,20110322,000000,23.2106,23.3258,22.9267,22.9832,154662.95864701,0
+CUZ.US,D,20110323,000000,22.9832,23.1267,22.4729,22.4729,130182.84558935,0
+CUZ.US,D,20110324,000000,22.6446,22.7013,22.3313,22.5022,175896.95399646,0
+CUZ.US,D,20110325,000000,22.586,23.0125,22.4729,22.7881,90998.884958242,0
+CUZ.US,D,20110328,000000,22.8711,22.9267,22.3889,22.4455,92754.124741749,0
+CUZ.US,D,20110329,000000,22.3596,22.5577,22.1352,22.5577,169390.37336291,0
+CUZ.US,D,20110330,000000,22.7013,23.0702,22.586,23.0702,131813.07705203,0
+CUZ.US,D,20110331,000000,22.9569,23.7953,22.9257,23.7064,185607.64134515,0
+CUZ.US,D,20110401,000000,23.8646,24.0353,23.6371,23.7816,162973.96266571,0
+CUZ.US,D,20110404,000000,23.8919,24.0627,23.8646,23.9485,278299.26192648,0
+CUZ.US,D,20110405,000000,23.9592,24.2178,23.9026,24.1564,240775.2478507,0
+CUZ.US,D,20110406,000000,24.2344,24.2617,23.9777,24.2041,189175.50178074,0
+CUZ.US,D,20110407,000000,24.1564,24.1564,23.4742,23.5318,154000.00468325,0
+CUZ.US,D,20110408,000000,23.6938,23.8646,23.2106,23.2106,92039.937859611,0
+CUZ.US,D,20110411,000000,23.2106,23.8079,23.2106,23.7816,279509.38345848,0
+CUZ.US,D,20110412,000000,23.5883,23.8753,23.4449,23.6752,290067.46327708,0
+CUZ.US,D,20110413,000000,23.7221,23.7816,23.0428,23.155,110340.33630295,0
+CUZ.US,D,20110414,000000,23.0125,23.3824,22.9569,23.3258,403128.26754571,0
+CUZ.US,D,20110415,000000,23.2106,23.8646,23.2106,23.8079,135910.68586361,0
+CUZ.US,D,20110418,000000,23.4947,23.5513,23.1267,23.2683,157434.65953106,0
+CUZ.US,D,20110419,000000,23.3824,23.5815,23.3258,23.3824,184613.72272868,0
+CUZ.US,D,20110420,000000,23.6655,23.7221,23.4381,23.7221,93742.920066375,0
+CUZ.US,D,20110421,000000,23.8333,24.0353,23.6371,23.9777,64661.066280331,0
+CUZ.US,D,20110425,000000,23.7221,24.2617,23.6938,24.1749,144648.97242155,0
+CUZ.US,D,20110426,000000,24.3018,24.9859,24.1309,24.8151,390764.73968359,0
+CUZ.US,D,20110427,000000,24.8287,24.9127,24.2617,24.6296,285164.47298865,0
+CUZ.US,D,20110428,000000,24.656,25.425,24.5165,25.3119,244430.20424753,0
+CUZ.US,D,20110429,000000,25.4162,25.588,24.8083,25.5315,236968.64201549,0
+CUZ.US,D,20110502,000000,25.6241,25.793,24.9713,25.0268,134354.22980339,0
+CUZ.US,D,20110503,000000,24.8726,25.4689,24.7,24.9859,281927.57720575,0
+CUZ.US,D,20110504,000000,25.1284,25.3861,24.5857,24.7292,251819.01573548,0
+CUZ.US,D,20110505,000000,24.4443,24.6717,24.1309,24.3291,301332.55736924,0
+CUZ.US,D,20110506,000000,24.5857,24.5857,24.1309,24.2725,235477.76409079,0
+CUZ.US,D,20110509,000000,24.1866,24.4443,23.9592,24.415,165024.30405905,0
+CUZ.US,D,20110510,000000,24.5291,25.8106,24.415,24.8434,182160.69059691,0
+CUZ.US,D,20110511,000000,24.7565,25.0717,24.6424,24.8434,429575.72466894,0
+CUZ.US,D,20110512,000000,24.8151,24.8434,24.3291,24.6717,129977.91391586,0
+CUZ.US,D,20110513,000000,24.7858,24.8151,24.0724,24.1027,96894.769204768,0
+CUZ.US,D,20110516,000000,23.9865,24.3866,23.8138,24.1866,132160.43623861,0
+CUZ.US,D,20110517,000000,24.0431,24.2178,23.929,24.1866,124914.05226373,0
+CUZ.US,D,20110518,000000,24.2725,24.3573,23.9592,24.3573,185227.49309081,0
+CUZ.US,D,20110519,000000,24.4716,24.5857,24.1309,24.4999,83286.28142616,0
+CUZ.US,D,20110520,000000,24.3291,24.415,23.9592,24.0724,127661.16134696,0
+CUZ.US,D,20110523,000000,23.6459,23.9865,23.5883,23.8138,112958.33843188,0
+CUZ.US,D,20110524,000000,23.7884,23.9026,23.6459,23.7884,213055.16503505,0
+CUZ.US,D,20110525,000000,23.6752,24.1564,23.359,24.0724,104584.83025277,0
+CUZ.US,D,20110526,000000,23.9592,24.4443,23.9026,24.415,55309.009360268,0
+CUZ.US,D,20110527,000000,24.3573,24.8151,24.1866,24.7292,139593.30803636,0
+CUZ.US,D,20110531,000000,24.8776,25.0493,24.7038,25.02,399894.44573791,0
+CUZ.US,D,20110601,000000,24.8434,25.0425,24.615,24.6717,345558.86182676,0
+CUZ.US,D,20110602,000000,24.6424,25.0132,24.615,24.7858,278102.52751992,0
+CUZ.US,D,20110603,000000,24.4443,24.8151,24.3018,24.3866,293810.54029351,0
+CUZ.US,D,20110606,000000,24.415,24.5574,23.843,24.0431,363667.64915537,0
+CUZ.US,D,20110607,000000,24.1309,24.7292,24.0158,24.4443,275643.34743795,0
+CUZ.US,D,20110608,000000,24.3291,24.6424,24.1027,24.5574,311054.51595997,0
+CUZ.US,D,20110609,000000,24.6717,24.6717,24.2432,24.3573,225215.8105404,0
+CUZ.US,D,20110610,000000,24.1564,24.3573,23.5318,23.6459,326397.75035473,0
+CUZ.US,D,20110613,000000,23.6752,24.0158,23.359,23.5883,171003.18563334,0
+CUZ.US,D,20110614,000000,23.7884,24.1027,23.5883,23.7289,100365.28709545,0
+CUZ.US,D,20110615,000000,23.5005,23.7016,23.2458,23.3873,217659.97973854,0
+CUZ.US,D,20110616,000000,23.44,23.8411,23.3844,23.4975,213390.22832122,0
+CUZ.US,D,20110617,000000,23.843,23.9865,23.6459,23.7592,488433.12595582,0
+CUZ.US,D,20110620,000000,23.6459,24.0431,23.5883,23.843,125961.2531153,0
+CUZ.US,D,20110621,000000,23.9592,24.1027,23.8138,23.9592,175197.11233147,0
+CUZ.US,D,20110622,000000,23.8138,24.1027,23.6459,23.7016,145300.65514327,0
+CUZ.US,D,20110623,000000,23.3873,23.6752,22.9882,23.359,207053.74097667,0
+CUZ.US,D,20110624,000000,23.359,23.5005,23.0467,23.1326,247942.73313127,0
+CUZ.US,D,20110627,000000,23.1013,23.6459,23.1013,23.5318,125798.33243487,0
+CUZ.US,D,20110628,000000,23.5318,23.9592,23.5318,23.843,150193.39884803,0
+CUZ.US,D,20110629,000000,23.9865,24.1866,23.7884,24.0724,77165.996997154,0
+CUZ.US,D,20110630,000000,24.17,24.5193,24.0275,24.3447,198438.41342283,0
+CUZ.US,D,20110701,000000,24.4754,25.0786,24.3593,24.8483,201823.88466901,0
+CUZ.US,D,20110705,000000,24.9029,25.3362,24.7038,25.2221,344009.57837511,0
+CUZ.US,D,20110706,000000,25.1635,25.7657,25.0493,25.7657,221929.73115586,0
+CUZ.US,D,20110707,000000,25.9696,26.199,25.8535,26.0263,173582.2507443,0
+CUZ.US,D,20110708,000000,25.7969,25.9696,25.5373,25.9696,124411.96966366,0
+CUZ.US,D,20110711,000000,25.6427,25.6427,25.2153,25.3001,106216.0863738,0
+CUZ.US,D,20110712,000000,25.2767,25.7657,24.9624,25.1342,263777.80354244,0
+CUZ.US,D,20110713,000000,25.2416,25.4982,24.8726,24.899,271553.9358933,0
+CUZ.US,D,20110714,000000,25.0425,25.185,24.3573,24.4716,178798.78649319,0
+CUZ.US,D,20110715,000000,24.4716,24.8151,24.3866,24.7,161844.78914474,0
+CUZ.US,D,20110718,000000,24.5857,24.615,24.1027,24.3866,396954.70088159,0
+CUZ.US,D,20110719,000000,24.5331,25.4222,24.5331,25.2221,227475.1822407,0
+CUZ.US,D,20110720,000000,25.269,25.5568,25.1557,25.4982,130936.99414782,0
+CUZ.US,D,20110721,000000,25.6427,25.9257,25.4689,25.7842,134969.02482388,0
+CUZ.US,D,20110722,000000,25.7384,26.0546,25.5929,25.8242,51320.014335636,0
+CUZ.US,D,20110725,000000,25.4982,25.7842,25.4426,25.4426,123466.20999047,0
+CUZ.US,D,20110726,000000,25.51,25.5373,25.0493,25.3362,119549.96570993,0
+CUZ.US,D,20110727,000000,25.269,25.3001,24.3018,24.3018,203782.00680928,0
+CUZ.US,D,20110728,000000,24.3886,24.5331,24.2188,24.3593,165250.75355826,0
+CUZ.US,D,20110729,000000,24.0275,24.3749,23.768,24.2578,162344.82242807,0
+CUZ.US,D,20110801,000000,24.5331,24.8483,23.9007,24.2188,226312.19499361,0
+CUZ.US,D,20110802,000000,24.0431,24.3886,23.0945,23.0945,159523.93794237,0
+CUZ.US,D,20110803,000000,23.0682,23.2399,22.1196,23.0945,271702.51135659,0
+CUZ.US,D,20110804,000000,22.5226,23.4127,21.4872,21.5174,260698.70514814,0
+CUZ.US,D,20110805,000000,21.7458,21.8044,20.2536,20.3092,482174.5126472,0
+CUZ.US,D,20110808,000000,19.3596,20.1951,18.0118,18.0978,692619.87282026,0
+CUZ.US,D,20110809,000000,18.7019,19.59,17.5825,19.506,660724.30715709,0
+CUZ.US,D,20110810,000000,18.8717,19.7627,18.5886,18.7292,464145.64867124,0
+CUZ.US,D,20110811,000000,18.901,20.7405,18.7019,20.3678,379021.13013381,0
+CUZ.US,D,20110812,000000,20.5961,20.885,20.0516,20.481,212455.73989007,0
+CUZ.US,D,20110815,000000,20.5386,21.4579,20.5386,21.4579,151248.79696654,0
+CUZ.US,D,20110816,000000,21.0265,21.5174,20.9416,21.086,324942.7354729,0
+CUZ.US,D,20110817,000000,21.2871,21.5457,20.8265,20.9123,209628.70745417,0
+CUZ.US,D,20110818,000000,20.1951,20.481,19.4182,19.59,483943.07298949,0
+CUZ.US,D,20110819,000000,19.0737,19.8779,19.0464,19.3069,254090.6833362,0
+CUZ.US,D,20110822,000000,19.8203,19.8203,18.9868,19.3596,244017.26692543,0
+CUZ.US,D,20110823,000000,19.4182,19.9062,19.2191,19.8779,310389.51267946,0
+CUZ.US,D,20110824,000000,19.8505,20.1374,19.3323,19.6758,312426.53351404,0
+CUZ.US,D,20110825,000000,20.0516,20.2224,18.901,19.0464,261054.26160165,0
+CUZ.US,D,20110826,000000,18.9303,19.3919,18.5262,19.1302,269559.95071017,0
+CUZ.US,D,20110829,000000,19.2747,20.396,19.2747,20.3092,235704.21359,0
+CUZ.US,D,20110830,000000,20.0798,20.5669,19.7627,20.4233,170672.22098064,0
+CUZ.US,D,20110831,000000,20.5542,20.8987,20.233,20.7279,292002.01827489,0
+CUZ.US,D,20110901,000000,20.7405,20.8568,19.9062,19.9364,355681.46183918,0
+CUZ.US,D,20110902,000000,19.3654,19.4817,18.7877,18.7877,369455.94427332,0
+CUZ.US,D,20110906,000000,18.2695,18.7565,18.0411,18.6735,315096.79321971,0
+CUZ.US,D,20110907,000000,18.9868,19.6758,18.7565,19.6758,227463.91099866,0
+CUZ.US,D,20110908,000000,19.5343,19.7061,18.8433,19.1888,212124.77523736,0
+CUZ.US,D,20110909,000000,18.9303,19.0737,18.0411,18.3271,226140.05238787,0
+CUZ.US,D,20110912,000000,17.8938,18.4423,17.8938,18.412,185533.86594269,0
+CUZ.US,D,20110913,000000,18.4978,18.7292,18.127,18.3554,222443.08499797,0
+CUZ.US,D,20110914,000000,18.5584,18.6735,18.0411,18.4978,210944.36879802,0
+CUZ.US,D,20110915,000000,18.7019,18.8717,18.412,18.8433,113576.20742747,0
+CUZ.US,D,20110916,000000,18.9868,19.1888,18.7019,19.1029,351949.65606478,0
+CUZ.US,D,20110919,000000,18.6735,18.7565,18.2412,18.3271,135889.16803789,0
+CUZ.US,D,20110920,000000,18.4423,18.6131,18.0411,18.0411,151489.5916829,0
+CUZ.US,D,20110921,000000,18.0685,18.2412,17.0906,17.0906,226313.21965198,0
+CUZ.US,D,20110922,000000,16.4601,17.0906,16.4601,16.8915,406614.1553119,0
+CUZ.US,D,20110923,000000,16.8612,17.235,16.6914,17.235,303002.75050825,0
+CUZ.US,D,20110926,000000,17.4927,17.5512,16.9198,17.5239,178412.49028864,0
+CUZ.US,D,20110927,000000,17.9552,18.2412,17.4927,17.6654,239820.2662522,0
+CUZ.US,D,20110928,000000,17.724,17.7513,16.7763,16.8065,228821.58333558,0
+CUZ.US,D,20110929,000000,17.2633,17.3794,16.8915,17.3228,218229.68979086,0
+CUZ.US,D,20110930,000000,16.9764,17.4732,16.8027,16.8027,233346.47468641,0
+CUZ.US,D,20111003,000000,16.6914,16.9481,15.5134,15.5408,432822.8670355,0
+CUZ.US,D,20111004,000000,15.3398,16.5743,15.0811,16.4885,356335.19387763,0
+CUZ.US,D,20111005,000000,16.4328,16.4601,15.4539,16.3469,279943.83860629,0
+CUZ.US,D,20111006,000000,16.1732,16.7177,16.058,16.6914,214628.01562914,0
+CUZ.US,D,20111007,000000,16.7461,16.8065,15.5134,15.5408,229641.31002957,0
+CUZ.US,D,20111010,000000,15.9419,16.4885,15.7701,16.4885,192545.60315141,0
+CUZ.US,D,20111011,000000,16.2581,16.6056,16.0853,16.3157,144382.561246,0
+CUZ.US,D,20111012,000000,16.5177,17.0642,16.4328,16.832,239433.97004766,0
+CUZ.US,D,20111013,000000,16.6914,16.832,16.1166,16.7177,333344.9340863,0
+CUZ.US,D,20111014,000000,16.9481,17.0642,16.7177,16.832,174226.76085745,0
+CUZ.US,D,20111017,000000,16.6056,16.7461,16.1996,16.2884,268383.6429043,0
+CUZ.US,D,20111018,000000,16.3469,17.1209,16.1996,17.0349,229099.26575317,0
+CUZ.US,D,20111019,000000,17.0349,17.235,16.6299,16.7763,169737.73254949,0
+CUZ.US,D,20111020,000000,16.7763,17.0056,16.4885,16.9774,248248.08132479,0
+CUZ.US,D,20111021,000000,17.3228,17.6654,17.1501,17.6654,218894.69307136,0
+CUZ.US,D,20111024,000000,17.724,18.127,17.5825,18.127,228828.75594416,0
+CUZ.US,D,20111025,000000,17.9484,18.005,17.4556,17.4839,143702.18808999,0
+CUZ.US,D,20111026,000000,17.8118,18.1553,17.2926,18.0978,207084.48072769,0
+CUZ.US,D,20111027,000000,18.816,19.3069,18.6131,19.2191,430725.39135726,0
+CUZ.US,D,20111028,000000,19.0737,19.4182,18.9303,19.2455,222129.53953752,0
+CUZ.US,D,20111031,000000,18.9576,19.1605,18.7506,18.8404,188812.77271865,0
+CUZ.US,D,20111101,000000,18.0353,18.6716,17.7162,17.8333,318449.47539813,0
+CUZ.US,D,20111102,000000,18.2129,18.5584,17.8664,18.3847,178125.58594575,0
+CUZ.US,D,20111103,000000,18.9888,19.628,18.7877,19.3654,169135.23342941,0
+CUZ.US,D,20111104,000000,19.1059,19.221,18.7282,19.1645,120846.1585448,0
+CUZ.US,D,20111107,000000,19.1302,19.6758,18.6735,19.1302,124372.00798733,0
+CUZ.US,D,20111108,000000,19.2455,19.59,18.6735,19.59,140447.87311485,0
+CUZ.US,D,20111109,000000,18.9624,19.1322,18.209,18.209,222102.89841996,0
+CUZ.US,D,20111110,000000,18.5555,18.6111,17.803,17.9191,195212.78888198,0
+CUZ.US,D,20111111,000000,18.1495,18.7282,17.9757,18.7282,108351.47441165,0
+CUZ.US,D,20111114,000000,18.5886,18.7877,17.927,17.9787,125623.11585403,0
+CUZ.US,D,20111115,000000,17.8938,18.4978,17.724,18.3554,100044.56902643,0
+CUZ.US,D,20111116,000000,18.0978,18.4978,17.9787,18.0685,138866.82525381,0
+CUZ.US,D,20111117,000000,18.0118,18.0978,17.5239,17.6088,132921.75740565,0
+CUZ.US,D,20111118,000000,17.5717,17.803,17.3677,17.4556,184466.17192376,0
+CUZ.US,D,20111121,000000,17.2077,17.235,16.7763,16.9198,170821.8211023,0
+CUZ.US,D,20111122,000000,16.8915,16.9774,16.3732,16.4015,140268.55790054,0
+CUZ.US,D,20111123,000000,16.1732,16.2581,15.6843,15.6843,193806.95760178,0
+CUZ.US,D,20111125,000000,15.6325,15.8639,15.5174,15.5174,101948.38427322,0
+CUZ.US,D,20111128,000000,16.181,16.181,15.7486,16.0063,290206.81681506,0
+CUZ.US,D,20111129,000000,16.0951,16.3255,15.8639,16.0658,131984.1949994,0
+CUZ.US,D,20111130,000000,16.7237,17.1638,16.5782,17.1052,412489.54639107,0
+CUZ.US,D,20111201,000000,17.0223,17.2526,16.8193,16.8193,373452.11190652,0
+CUZ.US,D,20111202,000000,17.0223,17.2526,16.9061,16.9061,216312.55398529,0
+CUZ.US,D,20111205,000000,17.2526,17.3112,16.8456,17.0223,220192.93522297,0
+CUZ.US,D,20111206,000000,17.0056,17.56,16.9481,17.3844,287814.23952697,0
+CUZ.US,D,20111207,000000,17.396,17.9484,17.2243,17.8889,305431.1908392,0
+CUZ.US,D,20111208,000000,17.7435,17.7435,17.1384,17.3394,270758.80100013,0
+CUZ.US,D,20111209,000000,17.4839,17.6888,17.2243,17.5131,271644.10582964,0
+CUZ.US,D,20111212,000000,17.3677,17.5131,16.9627,17.2819,260095.18136969,0
+CUZ.US,D,20111213,000000,17.4556,17.7737,16.7929,16.8769,220399.9162132,0
+CUZ.US,D,20111214,000000,16.7051,17.1941,16.7051,16.99,223268.95964217,0
+CUZ.US,D,20111215,000000,17.1941,17.3394,16.9354,17.2819,201074.85940238,0
+CUZ.US,D,20111216,000000,17.3677,17.8889,17.1941,17.7737,4861769.3069645,0
+CUZ.US,D,20111219,000000,17.9191,18.1221,16.99,17.2526,608009.73278329,0
+CUZ.US,D,20111220,000000,17.601,17.9757,17.5131,17.9757,342619.11697043,0
+CUZ.US,D,20111221,000000,17.8889,18.1221,17.6888,17.9484,174626.37762078,0
+CUZ.US,D,20111222,000000,18.0353,18.9624,17.5717,18.8443,750393.18555433,0
+CUZ.US,D,20111223,000000,18.8443,18.9888,18.7565,18.8717,184573.76105235,0
+CUZ.US,D,20111227,000000,18.7565,19.0756,18.6414,18.9321,103416.71971383,0
+CUZ.US,D,20111228,000000,18.8717,18.9321,18.495,18.5555,224614.33607868,0
+CUZ.US,D,20111229,000000,18.5252,18.7565,18.5252,18.6414,88492.570591367,0
+CUZ.US,D,20111230,000000,18.5623,18.7673,18.5008,18.5623,110448.9500899,0
+CUZ.US,D,20120103,000000,19.0492,19.221,18.9321,19.0756,269696.23027304,0
+CUZ.US,D,20120104,000000,18.8717,18.9624,18.6111,18.6414,142259.46910857,0
+CUZ.US,D,20120105,000000,18.5252,19.0492,18.4393,18.9321,247879.20431249,0
+CUZ.US,D,20120106,000000,18.9029,19.0171,18.7019,18.817,204325.07574405,0
+CUZ.US,D,20120109,000000,18.9888,18.9888,18.6111,18.817,168417.97257217,0
+CUZ.US,D,20120110,000000,19.0492,19.3977,18.9624,19.3654,144884.64384607,0
+CUZ.US,D,20120111,000000,19.1888,19.7432,19.0737,19.6836,535135.00502918,0
+CUZ.US,D,20120112,000000,19.8007,19.8007,19.5382,19.7139,391195.09619794,0
+CUZ.US,D,20120113,000000,19.4231,19.7129,19.2503,19.5978,253608.06924512,0
+CUZ.US,D,20120117,000000,19.9754,20.0339,19.6271,19.83,213110.49658689,0
+CUZ.US,D,20120118,000000,19.829,20.2936,19.829,20.2633,242962.89346529,0
+CUZ.US,D,20120119,000000,20.2936,20.3493,20.0311,20.1472,150537.6840595,0
+CUZ.US,D,20120120,000000,20.2663,20.4995,20.1209,20.4712,187798.36093484,0
+CUZ.US,D,20120123,000000,20.5795,20.8137,20.2633,20.7279,196415.73780541,0
+CUZ.US,D,20120124,000000,20.6118,20.8987,20.5249,20.8421,241781.46236757,0
+CUZ.US,D,20120125,000000,20.7845,21.2783,20.6966,21.247,200858.65648684,0
+CUZ.US,D,20120126,000000,21.3935,21.5086,21.0753,21.4794,228275.44042572,0
+CUZ.US,D,20120127,000000,21.169,21.6374,21.169,21.3437,213450.6831649,0
+CUZ.US,D,20120130,000000,21.169,21.3739,20.6733,20.9065,145863.19258702,0
+CUZ.US,D,20120131,000000,21.0304,21.3817,20.7084,21.3222,333274.23265895,0
+CUZ.US,D,20120201,000000,21.5496,21.7819,21.3739,21.6931,306644.3863463,0
+CUZ.US,D,20120202,000000,21.6063,22.0434,21.575,22.0132,176615.23951207,0
+CUZ.US,D,20120203,000000,22.3343,22.509,22.0991,22.4807,149422.85575567,0
+CUZ.US,D,20120206,000000,22.3626,22.5948,22.1332,22.1595,117804.9725101,0
+CUZ.US,D,20120207,000000,22.3626,22.4807,22.1332,22.2758,207498.44270816,0
+CUZ.US,D,20120208,000000,22.305,22.5383,21.9263,22.0132,209525.21695905,0
+CUZ.US,D,20120209,000000,22.0132,22.1595,21.8385,21.9859,110435.62953112,0
+CUZ.US,D,20120210,000000,21.8082,21.9859,21.6638,21.7517,149347.03103648,0
+CUZ.US,D,20120213,000000,22.1332,22.305,21.7819,22.2191,188249.21061653,0
+CUZ.US,D,20120214,000000,21.8385,22.1332,21.49,21.6931,137023.4648507,0
+CUZ.US,D,20120215,000000,21.575,22.0717,21.3437,21.4599,122576.80652749,0
+CUZ.US,D,20120216,000000,21.5496,21.9263,21.4032,21.7234,160564.99084374,0
+CUZ.US,D,20120217,000000,21.6931,21.8082,21.575,21.6374,173878.37701251,0
+CUZ.US,D,20120221,000000,21.7517,22.0132,21.3739,21.3739,122431.30503931,0
+CUZ.US,D,20120222,000000,21.2871,21.5213,20.8498,20.966,144415.35031376,0
+CUZ.US,D,20120223,000000,21.8082,21.9556,20.9358,21.6931,369082.96862755,0
+CUZ.US,D,20120224,000000,21.6638,21.8688,21.575,21.7819,113108.9632119,0
+CUZ.US,D,20120227,000000,21.6931,21.899,21.3144,21.7234,107032.73909269,0
+CUZ.US,D,20120228,000000,21.8385,21.8385,21.49,21.575,138533.81128438,0
+CUZ.US,D,20120229,000000,21.5857,21.8804,21.4383,21.5291,222863.19492864,0
+CUZ.US,D,20120301,000000,21.5496,21.8082,21.169,21.1983,182608.46630351,0
+CUZ.US,D,20120302,000000,21.1983,21.49,21.1085,21.2276,184179.26758086,0
+CUZ.US,D,20120305,000000,21.1417,21.7819,21.1085,21.7819,111731.82236599,0
+CUZ.US,D,20120306,000000,21.2871,21.6931,21.2276,21.2578,173595.57130308,0
+CUZ.US,D,20120307,000000,21.49,21.49,21.0539,21.0822,204288.18804282,0
+CUZ.US,D,20120308,000000,21.2276,21.2578,20.8498,20.8782,288449.52771482,0
+CUZ.US,D,20120309,000000,20.8782,21.2871,20.8498,21.1417,196021.24433392,0
+CUZ.US,D,20120312,000000,21.1983,21.4599,21.0226,21.1085,156926.42898079,0
+CUZ.US,D,20120313,000000,21.2871,21.9263,21.2276,21.8688,219139.58642119,0
+CUZ.US,D,20120314,000000,21.9263,22.0717,21.6638,21.6638,146794.60704306,0
+CUZ.US,D,20120315,000000,21.8688,21.8688,21.575,21.6374,129204.2968484,0
+CUZ.US,D,20120316,000000,21.6374,22.0132,21.6063,21.9263,211142.12786294,0
+CUZ.US,D,20120319,000000,21.9859,22.5383,21.8082,22.3343,107646.50945482,0
+CUZ.US,D,20120320,000000,22.0991,22.4494,22.0434,22.2758,85976.009640816,0
+CUZ.US,D,20120321,000000,22.3343,22.5383,22.1879,22.1879,127185.71986445,0
+CUZ.US,D,20120322,000000,22.0132,22.0132,21.4315,21.7517,182310.29071857,0
+CUZ.US,D,20120323,000000,21.6063,21.6931,21.2871,21.6374,318323.44241892,0
+CUZ.US,D,20120326,000000,21.8688,22.3939,21.8688,22.3626,160555.76891843,0
+CUZ.US,D,20120327,000000,22.4221,22.5383,22.1879,22.1879,102345.95171981,0
+CUZ.US,D,20120328,000000,22.1332,22.2191,21.8082,21.9263,135166.78388881,0
+CUZ.US,D,20120329,000000,21.8385,22.1879,21.6063,22.1332,107177.21592251,0
+CUZ.US,D,20120330,000000,22.3606,22.3606,22.0669,22.0669,211116.51140376,0
+CUZ.US,D,20120402,000000,22.1332,22.6554,21.9556,22.6241,237256.57101674,0
+CUZ.US,D,20120403,000000,22.5948,22.6554,22.305,22.4807,188521.76974228,0
+CUZ.US,D,20120404,000000,22.1733,22.348,21.9087,22.2006,167872.85432066,0
+CUZ.US,D,20120405,000000,22.0278,22.2006,22.0278,22.0278,51147.871729899,0
+CUZ.US,D,20120409,000000,21.5496,21.7234,21.49,21.6063,134999.76457492,0
+CUZ.US,D,20120410,000000,21.5496,21.5496,20.6469,20.6469,231810.51179354,0
+CUZ.US,D,20120411,000000,20.9358,20.9933,20.6733,20.7884,148788.5922262,0
+CUZ.US,D,20120412,000000,20.7318,21.1085,20.5863,21.0539,193388.89698784,0
+CUZ.US,D,20120413,000000,20.9065,20.966,20.6733,20.966,190266.76294211,0
+CUZ.US,D,20120416,000000,21.1417,21.7517,20.9358,21.6374,180954.66769838,0
+CUZ.US,D,20120417,000000,21.8502,22.3772,21.7028,22.0278,284909.33305515,0
+CUZ.US,D,20120418,000000,21.8688,22.0434,21.7819,21.8082,178422.73687232,0
+CUZ.US,D,20120419,000000,21.8688,21.9859,21.5496,21.6931,161715.68219043,0
+CUZ.US,D,20120420,000000,21.8688,22.2191,21.8385,22.0717,110638.51188788,0
+CUZ.US,D,20120423,000000,21.5496,21.6931,21.3739,21.6374,144726.84645748,0
+CUZ.US,D,20120424,000000,21.5496,22.4221,21.5496,22.3343,169668.0557805,0
+CUZ.US,D,20120425,000000,22.5665,22.829,22.3626,22.4221,124153.75575506,0
+CUZ.US,D,20120426,000000,22.305,22.5948,22.1879,22.4807,69664.473088775,0
+CUZ.US,D,20120427,000000,22.5529,22.9345,22.3197,22.8457,98875.433829123,0
+CUZ.US,D,20120430,000000,22.7442,23.0096,22.5685,22.8925,284636.77392939,0
+CUZ.US,D,20120501,000000,22.7901,23.4322,22.7013,22.7901,131674.74817241,0
+CUZ.US,D,20120502,000000,22.5383,22.9745,22.4221,22.9169,89939.38820626,0
+CUZ.US,D,20120503,000000,22.8164,22.8759,22.5256,22.6134,96358.872878572,0
+CUZ.US,D,20120504,000000,22.4378,22.7013,22.3772,22.5256,195377.75887914,0
+CUZ.US,D,20120507,000000,22.4075,22.671,22.2884,22.6134,79351.593295006,0
+CUZ.US,D,20120508,000000,22.4378,22.7286,22.3197,22.7013,126565.80155211,0
+CUZ.US,D,20120509,000000,22.4378,22.7013,22.3772,22.4953,81954.225548425,0
+CUZ.US,D,20120510,000000,22.6134,22.9638,22.2318,22.348,147867.42435383,0
+CUZ.US,D,20120511,000000,22.2884,22.5812,21.9674,22.4378,95129.282837587,0
+CUZ.US,D,20120514,000000,22.1439,22.4378,21.9975,21.9975,112848.69998655,0
+CUZ.US,D,20120515,000000,22.0542,22.2006,21.8502,21.9975,125178.41412254,0
+CUZ.US,D,20120516,000000,22.1733,22.1733,21.5555,21.6179,147769.05715055,0
+CUZ.US,D,20120517,000000,21.5857,21.6179,21.0304,21.0304,295833.21591093,0
+CUZ.US,D,20120518,000000,21.0002,21.1173,20.766,20.9133,273175.97008904,0
+CUZ.US,D,20120521,000000,20.884,21.413,20.8245,21.3817,136646.39057147,0
+CUZ.US,D,20120522,000000,21.3505,21.5291,21.088,21.3222,243622.77345395,0
+CUZ.US,D,20120523,000000,21.0607,21.3817,20.884,21.3817,110432.55555602,0
+CUZ.US,D,20120524,000000,21.4383,21.6745,21.1173,21.4676,56065.207235474,0
+CUZ.US,D,20120525,000000,21.5291,21.7312,21.3505,21.7312,91273.493400729,0
+CUZ.US,D,20120529,000000,21.8804,22.0278,21.4383,21.8804,110594.45157808,0
+CUZ.US,D,20120530,000000,21.6462,21.7312,21.1778,21.1778,143558.73591854,0
+CUZ.US,D,20120531,000000,21.1856,21.3603,20.8303,21.2109,269736.19194938,0
+CUZ.US,D,20120601,000000,20.8558,20.9133,20.2994,20.3561,224201.39875658,0
+CUZ.US,D,20120604,000000,20.4175,20.5317,20.0642,20.4429,179072.3702773,0
+CUZ.US,D,20120605,000000,20.2106,20.6781,20.152,20.562,194987.36404113,0
+CUZ.US,D,20120606,000000,20.766,21.4676,20.7084,21.2344,293848.4526531,0
+CUZ.US,D,20120607,000000,21.5555,21.5857,21.1173,21.1778,130682.87887269,0
+CUZ.US,D,20120608,000000,21.088,21.5555,21.0304,21.5555,93960.147640282,0
+CUZ.US,D,20120611,000000,21.819,21.819,20.8245,20.8245,153577.84543584,0
+CUZ.US,D,20120612,000000,21.0002,21.1485,20.5903,21.088,93842.311928022,0
+CUZ.US,D,20120613,000000,21.0304,21.1485,20.7367,20.884,279875.18649568,0
+CUZ.US,D,20120614,000000,20.9416,21.3222,20.7942,21.0607,128133.52885438,0
+CUZ.US,D,20120615,000000,21.0607,21.5291,21.0607,21.4383,240258.82003348,0
+CUZ.US,D,20120618,000000,21.3222,21.7028,21.0607,21.4383,149694.39022305,0
+CUZ.US,D,20120619,000000,21.5291,22.0845,21.413,22.0542,124152.73109669,0
+CUZ.US,D,20120620,000000,22.2318,22.3197,21.7633,21.819,143285.15213442,0
+CUZ.US,D,20120621,000000,21.8804,21.9674,21.1173,21.1485,144360.01876192,0
+CUZ.US,D,20120622,000000,21.3505,21.7633,21.2041,21.5555,301518.02053375,0
+CUZ.US,D,20120625,000000,21.3505,21.5857,21.2344,21.2656,124755.23021677,0
+CUZ.US,D,20120626,000000,21.3222,21.6462,21.0304,21.5291,125891.57634631,0
+CUZ.US,D,20120627,000000,21.7312,21.8804,21.5857,21.6745,60527.594425884,0
+CUZ.US,D,20120628,000000,21.413,22.0542,21.413,22.0542,99258.656058563,0
+CUZ.US,D,20120629,000000,22.6134,22.7286,22.348,22.7013,121817.53467718,0
+CUZ.US,D,20120702,000000,22.7286,22.9052,22.5256,22.8759,147192.17448966,0
+CUZ.US,D,20120703,000000,22.831,23.3346,22.831,23.3054,79405.900188484,0
+CUZ.US,D,20120705,000000,23.3054,23.4234,23.0096,23.0702,64194.846723124,0
+CUZ.US,D,20120706,000000,22.7598,23.2565,22.6417,23.1404,92824.826169106,0
+CUZ.US,D,20120709,000000,22.5529,23.0789,22.3197,22.8457,176202.30218997,0
+CUZ.US,D,20120710,000000,22.9345,23.1677,22.4641,22.6417,83520.928192315,0
+CUZ.US,D,20120711,000000,22.5812,22.7598,22.4953,22.671,209612.31292029,0
+CUZ.US,D,20120712,000000,22.4378,23.52,22.3772,23.4019,174228.8101742,0
+CUZ.US,D,20120713,000000,23.4234,23.6888,23.2741,23.3922,156833.18506935,0
+CUZ.US,D,20120716,000000,23.4019,23.4614,23.1404,23.197,103721.04324898,0
+CUZ.US,D,20120717,000000,23.3346,23.4518,22.9814,23.2156,178756.77550012,0
+CUZ.US,D,20120718,000000,23.2156,23.3346,23.0096,23.0975,71060.057785293,0
+CUZ.US,D,20120719,000000,23.1677,23.3151,22.4641,22.5529,208895.05206305,0
+CUZ.US,D,20120720,000000,22.5685,22.6573,22.0376,22.3919,155635.35943775,0
+CUZ.US,D,20120723,000000,21.9674,22.3197,21.8804,22.1733,138833.01152768,0
+CUZ.US,D,20120724,000000,22.3313,22.3313,21.9488,21.981,89521.327592325,0
+CUZ.US,D,20120725,000000,22.1733,22.1733,21.819,21.8804,106059.31364358,0
+CUZ.US,D,20120726,000000,22.1733,22.2318,21.7926,21.9674,96685.738897801,0
+CUZ.US,D,20120727,000000,22.0073,22.3606,21.8932,22.0952,154737.75870783,0
+CUZ.US,D,20120730,000000,22.0845,22.4641,22.0542,22.1146,159282.11856764,0
+CUZ.US,D,20120731,000000,22.1547,22.6261,22.0073,22.2445,177146.01254643,0
+CUZ.US,D,20120801,000000,22.3313,23.1853,22.3313,22.4212,165851.20336161,0
+CUZ.US,D,20120802,000000,22.3031,22.5968,22.2445,22.4212,103543.7773514,0
+CUZ.US,D,20120803,000000,22.6856,22.8633,22.6573,22.7139,189259.52376687,0
+CUZ.US,D,20120806,000000,22.8037,22.9511,22.7744,22.831,104611.47137032,0
+CUZ.US,D,20120807,000000,22.9511,22.9511,22.5685,22.5685,105212.94583204,0
+CUZ.US,D,20120808,000000,22.4484,23.1287,21.981,22.7139,192114.22197869,0
+CUZ.US,D,20120809,000000,22.7744,22.9511,22.6261,22.831,112840.50271962,0
+CUZ.US,D,20120810,000000,22.6573,22.8925,22.4484,22.6573,75883.124721059,0
+CUZ.US,D,20120813,000000,22.5968,22.7744,22.3919,22.7744,56351.086920003,0
+CUZ.US,D,20120814,000000,22.8633,23.0418,22.509,22.5685,92595.302694789,0
+CUZ.US,D,20120815,000000,22.4807,23.3922,22.4807,22.7139,123853.53085338,0
+CUZ.US,D,20120816,000000,22.7139,23.0096,22.4807,23.0096,81194.953698118,0
+CUZ.US,D,20120817,000000,22.9511,23.2156,22.8037,23.1853,87323.435394063,0
+CUZ.US,D,20120820,000000,23.0702,23.1599,22.8925,23.0096,68085.474544476,0
+CUZ.US,D,20120821,000000,23.0702,23.7162,23.0418,23.6596,270458.57609845,0
+CUZ.US,D,20120822,000000,23.6888,23.6888,23.1599,23.482,143586.40169446,0
+CUZ.US,D,20120823,000000,23.3922,23.5991,23.2156,23.3619,89007.973750213,0
+CUZ.US,D,20120824,000000,23.2458,23.6274,23.1287,23.5406,109866.94413717,0
+CUZ.US,D,20120827,000000,23.5698,23.6888,23.3619,23.3922,121620.80027063,0
+CUZ.US,D,20120828,000000,23.4518,23.482,23.1853,23.1853,178970.92909892,0
+CUZ.US,D,20120829,000000,23.3054,23.482,23.1853,23.2156,118326.52361915,0
+CUZ.US,D,20120830,000000,23.1287,23.3922,23.1287,23.3619,88581.715869338,0
+CUZ.US,D,20120831,000000,23.5991,23.8059,23.2458,23.5406,260232.48559093,0
+CUZ.US,D,20120904,000000,23.482,23.8059,23.2458,23.7786,139211.11046529,0
+CUZ.US,D,20120905,000000,23.8646,23.8646,23.3054,23.5103,202062.63006864,0
+CUZ.US,D,20120906,000000,23.7162,23.9533,23.6274,23.9222,133432.03727265,0
+CUZ.US,D,20120907,000000,24.1007,24.1007,23.8323,23.9533,98171.493530658,0
+CUZ.US,D,20120910,000000,23.9222,24.0128,23.6888,23.6888,85678.858714245,0
+CUZ.US,D,20120911,000000,23.7786,23.9826,23.6888,23.9826,101937.11303118,0
+CUZ.US,D,20120912,000000,24.1007,24.1583,23.8646,24.1007,109950.9661233,0
+CUZ.US,D,20120913,000000,24.0685,24.6892,23.9826,24.453,136454.77945675,0
+CUZ.US,D,20120914,000000,24.4237,25.0122,24.4237,24.6589,169255.11845841,0
+CUZ.US,D,20120917,000000,24.5721,24.8365,24.335,24.4237,110177.41562252,0
+CUZ.US,D,20120918,000000,24.4237,24.453,24.248,24.3661,91552.200476686,0
+CUZ.US,D,20120919,000000,24.453,24.5409,23.8939,23.8939,222600.88238656,0
+CUZ.US,D,20120920,000000,23.8323,23.9222,23.3619,23.3922,108181.38112264,0
+CUZ.US,D,20120921,000000,23.5698,23.6596,23.2741,23.5103,833856.73287806,0
+CUZ.US,D,20120924,000000,23.4518,23.7162,23.1599,23.3619,175953.31020667,0
+CUZ.US,D,20120925,000000,23.5103,23.5698,22.9208,23.0418,243030.52091754,0
+CUZ.US,D,20120926,000000,23.0702,23.2741,22.9814,23.1287,167460.94165693,0
+CUZ.US,D,20120927,000000,23.1853,23.6274,23.0975,23.5991,442255.8719666,0
+CUZ.US,D,20120928,000000,23.4518,24.0128,23.3922,23.3922,510118.99564533,0
+CUZ.US,D,20121001,000000,23.4518,23.7786,23.1853,23.4518,446486.68636596,0
+CUZ.US,D,20121002,000000,23.5406,23.7445,23.3346,23.6274,281387.58224609,0
+CUZ.US,D,20121003,000000,23.6274,24.0128,23.5406,23.7786,277490.80647453,0
+CUZ.US,D,20121004,000000,23.8323,24.0402,23.5991,23.7162,132273.14865902,0
+CUZ.US,D,20121005,000000,23.8939,24.1583,23.7786,24.0685,134185.16117276,0
+CUZ.US,D,20121008,000000,23.8939,24.0685,23.8939,24.0128,48245.014574806,0
+CUZ.US,D,20121009,000000,24.1007,24.2763,23.8939,23.9826,100379.6323126,0
+CUZ.US,D,20121010,000000,24.0128,24.1583,23.8646,24.0128,92139.329721256,0
+CUZ.US,D,20121011,000000,24.1583,24.335,24.1007,24.248,91776.600659166,0
+CUZ.US,D,20121012,000000,24.2207,24.3661,24.0402,24.0402,92616.820520506,0
+CUZ.US,D,20121015,000000,24.0128,24.2207,23.7786,24.13,108481.60602432,0
+CUZ.US,D,20121016,000000,24.3066,24.453,24.13,24.453,103849.12554491,0
+CUZ.US,D,20121017,000000,24.4237,24.6589,24.1583,24.6589,168402.60269666,0
+CUZ.US,D,20121018,000000,24.5721,24.8951,24.5409,24.8658,254328.40407747,0
+CUZ.US,D,20121019,000000,24.7761,25.1313,24.6013,24.7194,194474.01019902,0
+CUZ.US,D,20121022,000000,24.5721,24.8658,24.4852,24.8365,285286.40733437,0
+CUZ.US,D,20121023,000000,24.6892,24.8365,24.4852,24.7194,153283.76848437,0
+CUZ.US,D,20121024,000000,24.7477,24.8365,24.3954,24.6892,208928.86578917,0
+CUZ.US,D,20121025,000000,24.8658,25.2494,24.2763,24.7477,195230.20807422,0
+CUZ.US,D,20121026,000000,24.6892,24.8073,24.1007,24.3661,126212.29441533,0
+CUZ.US,D,20121031,000000,24.3954,24.8073,24.2763,24.7761,156003.21179168,0
+CUZ.US,D,20121101,000000,24.7477,24.8951,24.13,24.453,214079.82340253,0
+CUZ.US,D,20121102,000000,24.6306,24.9244,24.5409,24.6589,166937.34123114,0
+CUZ.US,D,20121105,000000,24.6589,25.0425,24.453,24.9556,155356.65236179,0
+CUZ.US,D,20121106,000000,24.9556,25.102,24.6013,24.6892,124202.93935669,0
+CUZ.US,D,20121107,000000,24.5409,24.8073,24.3954,24.5721,181964.98084873,0
+CUZ.US,D,20121108,000000,24.6013,24.6013,24.1007,24.2207,160807.83487684,0
+CUZ.US,D,20121109,000000,24.0685,24.2207,23.6888,23.7162,117378.71462922,0
+CUZ.US,D,20121112,000000,23.7786,23.9222,23.4234,23.8059,131305.87116012,0
+CUZ.US,D,20121113,000000,23.8323,24.1583,23.7162,24.0128,145873.43917069,0
+CUZ.US,D,20121114,000000,23.9826,24.0402,23.1599,23.2458,179390.01437123,0
+CUZ.US,D,20121115,000000,23.2741,23.3346,22.9511,23.0975,156399.7545799,0
+CUZ.US,D,20121116,000000,22.9814,23.2458,22.5968,23.2458,173002.29410831,0
+CUZ.US,D,20121119,000000,23.3922,23.6274,23.1599,23.5991,150437.26753948,0
+CUZ.US,D,20121120,000000,23.6274,24.1583,23.5103,24.0128,199676.20073076,0
+CUZ.US,D,20121121,000000,24.0128,24.248,23.8323,24.2207,101255.7152168,0
+CUZ.US,D,20121123,000000,24.4852,24.5409,24.1583,24.4852,91697.70196487,0
+CUZ.US,D,20121126,000000,24.335,24.7761,24.335,24.6892,160349.81258656,0
+CUZ.US,D,20121127,000000,24.5409,25.0122,24.3661,24.453,224986.28706608,0
+CUZ.US,D,20121128,000000,24.453,24.7477,24.1885,24.6013,148830.60321926,0
+CUZ.US,D,20121129,000000,24.7477,25.0122,24.3954,24.4237,282691.9723479,0
+CUZ.US,D,20121130,000000,24.5409,24.6589,24.13,24.1885,293381.20843753,0
+CUZ.US,D,20121203,000000,24.3661,24.5409,24.1885,24.335,251063.84251865,0
+CUZ.US,D,20121204,000000,24.453,24.6013,24.2207,24.5721,157432.61021433,0
+CUZ.US,D,20121205,000000,24.7038,24.8239,24.0539,24.2901,165499.74554156,0
+CUZ.US,D,20121206,000000,24.2608,24.3203,24.0812,24.2003,108046.12621814,0
+CUZ.US,D,20121207,000000,24.3505,24.6453,24.1437,24.2901,197618.68672884,0
+CUZ.US,D,20121210,000000,24.2315,24.4082,24.171,24.2901,226696.44188142,0
+CUZ.US,D,20121211,000000,24.4082,24.4082,24.2003,24.2315,308371.96035389,0
+CUZ.US,D,20121212,000000,24.1124,24.1124,23.6986,23.7572,557184.62843916,0
+CUZ.US,D,20121213,000000,23.6986,23.8772,23.5493,23.6986,276723.33735728,0
+CUZ.US,D,20121214,000000,23.6088,24.1124,23.6088,23.9651,101555.94011847,0
+CUZ.US,D,20121217,000000,23.8772,24.4082,23.844,24.3798,209995.53514973,0
+CUZ.US,D,20121218,000000,24.3798,24.7038,24.3505,24.617,162199.32093988,0
+CUZ.US,D,20121219,000000,24.6453,24.7633,24.4393,24.4979,157292.23201798,0
+CUZ.US,D,20121220,000000,24.5857,24.8239,24.4082,24.7633,236319.00861049,0
+CUZ.US,D,20121221,000000,24.6755,24.7633,24.4393,24.4979,486120.4720204,0
+CUZ.US,D,20121224,000000,24.3203,24.5263,24.2901,24.4393,52986.108841173,0
+CUZ.US,D,20121226,000000,24.5263,24.6453,24.2901,24.4979,130794.56663474,0
+CUZ.US,D,20121227,000000,24.4393,24.7351,24.3203,24.7038,94664.087938747,0
+CUZ.US,D,20121228,000000,24.6453,24.7038,24.4979,24.5263,103634.97194611,0
+CUZ.US,D,20121231,000000,24.3798,24.7633,24.3203,24.7351,117459.66264025,0
+CUZ.US,D,20130102,000000,25.1782,25.2982,24.7351,24.7936,331371.44207052,0
+CUZ.US,D,20130103,000000,24.943,25.1499,24.7038,24.7936,204306.63189343,0
+CUZ.US,D,20130104,000000,24.9722,25.1206,24.7936,25.1206,166597.15465314,0
+CUZ.US,D,20130107,000000,25.0005,25.4153,25.0005,25.3275,176738.19851617,0
+CUZ.US,D,20130108,000000,25.3879,25.4739,25.1782,25.3558,129313.93529372,0
+CUZ.US,D,20130109,000000,25.4739,25.4739,25.1499,25.2982,92375.001145778,0
+CUZ.US,D,20130110,000000,25.3879,25.3879,25.0308,25.2982,111563.77839373,0
+CUZ.US,D,20130111,000000,25.3879,25.3879,24.943,25.265,99254.557425093,0
+CUZ.US,D,20130114,000000,25.265,25.505,25.1499,25.4739,161905.24398842,0
+CUZ.US,D,20130115,000000,25.5646,25.592,25.3558,25.505,157313.7498437,0
+CUZ.US,D,20130116,000000,25.4153,25.592,25.1782,25.4465,193147.07761312,0
+CUZ.US,D,20130117,000000,25.5343,25.6817,25.4465,25.5343,177967.78855716,0
+CUZ.US,D,20130118,000000,25.592,25.7422,25.505,25.6534,152766.31600878,0
+CUZ.US,D,20130122,000000,25.712,26.037,25.712,26.0067,139273.61462571,0
+CUZ.US,D,20130123,000000,25.9179,26.156,25.9179,25.9804,119102.19000334,0
+CUZ.US,D,20130124,000000,25.9501,26.2751,25.9179,26.2751,144695.08204808,0
+CUZ.US,D,20130125,000000,26.3941,26.4225,26.156,26.4225,300430.85800585,0
+CUZ.US,D,20130128,000000,26.3941,26.5406,26.3337,26.4225,127954.21364006,0
+CUZ.US,D,20130129,000000,26.3337,26.603,26.3337,26.603,125419.2088389,0
+CUZ.US,D,20130130,000000,26.6303,26.6303,26.1863,26.3941,150273.32220069,0
+CUZ.US,D,20130131,000000,26.3034,26.4225,26.1863,26.363,212769.28535051,0
+CUZ.US,D,20130201,000000,26.4811,26.8977,26.4225,26.7211,418449.98411476,0
+CUZ.US,D,20130204,000000,26.5699,26.8069,26.363,26.5406,185388.3644545,0
+CUZ.US,D,20130205,000000,26.5699,26.603,26.363,26.4225,140632.31162099,0
+CUZ.US,D,20130206,000000,26.2292,26.4683,26.1697,26.4088,129309.83666025,0
+CUZ.US,D,20130207,000000,26.3786,26.5571,26.1394,26.1697,219373.20852898,0
+CUZ.US,D,20130208,000000,26.2898,26.8255,26.2595,26.7367,146592.74934468,0
+CUZ.US,D,20130211,000000,26.6742,26.8255,26.5571,26.6176,88917.803813875,0
+CUZ.US,D,20130212,000000,26.7367,26.9436,26.5571,26.9436,104120.66001229,0
+CUZ.US,D,20130213,000000,26.8841,26.9758,26.764,26.9436,139816.68356048,0
+CUZ.US,D,20130214,000000,27.0636,27.658,26.9436,27.4511,202883.38142099,0
+CUZ.US,D,20130215,000000,27.5985,27.8366,27.4209,27.8083,203046.30210142,0
+CUZ.US,D,20130219,000000,28.0757,28.7599,27.9556,28.1938,236007.51246678,0
+CUZ.US,D,20130220,000000,28.2836,28.5217,27.8981,27.8981,239439.09333949,0
+CUZ.US,D,20130221,000000,27.9254,27.9869,27.3906,27.6297,136397.39858817,0
+CUZ.US,D,20130222,000000,27.8668,28.3129,27.8366,28.2552,300333.51546094,0
+CUZ.US,D,20130225,000000,28.5217,28.67,27.8366,27.9254,293407.84955509,0
+CUZ.US,D,20130226,000000,28.1353,28.4924,28.106,28.345,406689.98003109,0
+CUZ.US,D,20130227,000000,28.4339,29.0594,28.4339,28.8204,322666.96923871,0
+CUZ.US,D,20130228,000000,28.8798,29.2068,28.8204,28.9375,391427.69364736,0
+CUZ.US,D,20130301,000000,28.9686,29.5357,28.5822,29.5044,266452.16188158,0
+CUZ.US,D,20130304,000000,29.5044,29.8939,29.4743,29.8314,357053.47939324,0
+CUZ.US,D,20130305,000000,30.0393,30.4892,30.0119,30.2481,260596.23931139,0
+CUZ.US,D,20130306,000000,30.458,30.9342,30.2784,30.3359,222351.89040326,0
+CUZ.US,D,20130307,000000,30.4287,30.6952,30.3359,30.3692,221500.39929988,0
+CUZ.US,D,20130308,000000,30.6366,30.6952,30.216,30.5145,266940.92392287,0
+CUZ.US,D,20130311,000000,30.2481,30.6952,30.216,30.4287,352210.94394849,0
+CUZ.US,D,20130312,000000,30.3359,30.4892,29.9495,29.9808,647702.94862305,0
+CUZ.US,D,20130313,000000,30.0676,30.1593,29.8314,30.0119,609628.69300393,0
+CUZ.US,D,20130314,000000,30.1593,30.5771,29.8939,30.4287,1233982.751407,0
+CUZ.US,D,20130315,000000,30.5438,30.7858,30.216,30.7566,492634.22526252,0
+CUZ.US,D,20130318,000000,30.5438,30.8766,30.5438,30.7566,284666.48902205,0
+CUZ.US,D,20130319,000000,30.7244,30.9342,30.5145,30.6952,202666.15384708,0
+CUZ.US,D,20130320,000000,30.7244,31.2289,30.7244,31.1674,521842.11202776,0
+CUZ.US,D,20130321,000000,30.9635,31.349,30.9635,31.1079,215025.58307573,0
+CUZ.US,D,20130322,000000,31.1079,31.4417,31.1079,31.349,160739.18276621,0
+CUZ.US,D,20130325,000000,31.4114,31.7998,31.3188,31.7023,239501.59749992,0
+CUZ.US,D,20130326,000000,31.7335,32.279,31.7335,32.279,275691.50638122,0
+CUZ.US,D,20130327,000000,32.0302,32.279,31.9482,32.0009,246409.84421352,0
+CUZ.US,D,20130328,000000,32.0917,32.279,31.5852,31.8272,674607.40337818,0
+CUZ.US,D,20130401,000000,31.8887,31.9482,31.3822,31.5305,379248.6042914,0
+CUZ.US,D,20130402,000000,31.7335,31.9824,31.4417,31.5002,206360.04726188,0
+CUZ.US,D,20130403,000000,31.6164,31.8574,31.1674,31.2592,138939.57599791,0
+CUZ.US,D,20130404,000000,31.3822,31.4114,31.0571,31.3188,334270.20059214,0
+CUZ.US,D,20130405,000000,30.9635,31.5559,30.9635,31.5305,256998.66378314,0
+CUZ.US,D,20130408,000000,31.6164,31.8574,31.3822,31.8574,250141.64998791,0
+CUZ.US,D,20130409,000000,31.6456,32.1512,31.5852,31.8887,4234934.5506536,0
+CUZ.US,D,20130410,000000,32.0302,32.1512,31.7335,31.8574,464899.79722972,0
+CUZ.US,D,20130411,000000,31.9482,32.605,31.8887,32.3347,453173.60687219,0
+CUZ.US,D,20130412,000000,32.2137,32.3669,31.4114,31.7998,934508.92431641,0
+CUZ.US,D,20130415,000000,31.5002,31.7023,30.8434,30.8766,702607.21792816,0
+CUZ.US,D,20130416,000000,31.0289,31.5852,30.9635,31.2289,455098.93994469,0
+CUZ.US,D,20130417,000000,31.1372,31.1674,30.3096,30.9635,360102.86269489,0
+CUZ.US,D,20130418,000000,30.9342,31.0571,30.4892,30.902,314105.94857834,0
+CUZ.US,D,20130419,000000,30.902,31.7998,30.8766,31.7998,420257.481475,0
+CUZ.US,D,20130422,000000,31.8887,31.9238,31.2875,31.6164,273338.89076947,0
+CUZ.US,D,20130423,000000,31.7657,32.0302,31.6164,32.0009,240762.95195029,0
+CUZ.US,D,20130424,000000,31.8887,32.4225,31.7998,32.4225,250609.91886185,0
+CUZ.US,D,20130425,000000,32.4225,32.8344,32.2137,32.4713,253558.88564348,0
+CUZ.US,D,20130426,000000,32.3669,32.7865,32.3093,32.4225,348472.99022389,0
+CUZ.US,D,20130429,000000,32.4225,32.7631,32.3952,32.6304,218991.0109579,0
+CUZ.US,D,20130430,000000,32.4713,32.8344,32.3669,32.5026,810677.93594712,0
+CUZ.US,D,20130501,000000,32.4225,32.808,32.2137,32.2439,572119.0241453,0
+CUZ.US,D,20130502,000000,32.279,32.9836,32.1512,32.6304,232641.50972958,0
+CUZ.US,D,20130503,000000,32.891,33.2355,32.605,32.9836,182144.29606303,0
+CUZ.US,D,20130506,000000,32.9525,33.2355,32.808,33.1721,157691.8487813,0
+CUZ.US,D,20130507,000000,33.2872,33.579,32.9525,33.4023,119782.56315935,0
+CUZ.US,D,20130508,000000,33.4297,33.579,33.1721,33.579,333661.55352185,0
+CUZ.US,D,20130509,000000,33.3712,33.4941,32.4713,32.5689,276731.53462422,0
+CUZ.US,D,20130510,000000,32.5026,32.729,32.1824,32.445,195116.47099543,0
+CUZ.US,D,20130513,000000,32.3093,32.5026,32.1824,32.4225,235891.72607125,0
+CUZ.US,D,20130514,000000,32.4304,33.0364,32.3815,32.9427,215574.7999607,0
+CUZ.US,D,20130515,000000,32.7475,33.3916,32.7114,33.3916,184905.75036342,0
+CUZ.US,D,20130516,000000,33.2198,33.4229,32.5854,32.7767,209374.59217903,0
+CUZ.US,D,20130517,000000,32.9427,33.1584,32.9427,33.1262,160948.21307318,0
+CUZ.US,D,20130520,000000,33.0022,33.1262,32.8519,33.0022,154155.7527551,0
+CUZ.US,D,20130521,000000,33.0929,33.2198,32.7767,32.8763,172209.20853188,0
+CUZ.US,D,20130522,000000,32.9086,33.2774,31.7784,31.9365,159851.82861996,0
+CUZ.US,D,20130523,000000,31.6291,31.716,31.065,31.4856,159863.09986201,0
+CUZ.US,D,20130524,000000,31.4251,31.511,31.0904,31.4251,131571.25767729,0
+CUZ.US,D,20130528,000000,31.9609,32.2634,31.1772,31.4534,198913.85490535,0
+CUZ.US,D,20130529,000000,31.2085,31.4251,30.6434,31.2085,521801.12569306,0
+CUZ.US,D,20130530,000000,31.2085,31.5412,30.8845,31.1772,340596.44135301,0
+CUZ.US,D,20130531,000000,31.0767,31.3461,30.5956,30.8678,414084.93946925,0
+CUZ.US,D,20130603,000000,30.9743,31.3276,30.4072,30.8532,324746.00106634,0
+CUZ.US,D,20130604,000000,30.8239,31.0904,29.7465,29.7767,498925.62763889,0
+CUZ.US,D,20130605,000000,29.6548,29.93,29.2664,29.358,158500.30423325,0
+CUZ.US,D,20130606,000000,29.2664,29.4781,28.8204,29.2664,330300.6740765,0
+CUZ.US,D,20130607,000000,29.4781,29.5074,28.6398,28.8467,265783.05996761,0
+CUZ.US,D,20130610,000000,28.9375,29.0272,28.5812,28.7003,231901.70638825,0
+CUZ.US,D,20130611,000000,28.5207,28.5812,28.0425,28.4007,350512.06037519,0
+CUZ.US,D,20130612,000000,28.551,28.551,27.9829,28.0425,357308.61932675,0
+CUZ.US,D,20130613,000000,27.9829,28.7599,27.8044,28.6095,211796.88455977,0
+CUZ.US,D,20130614,000000,28.4904,29.0897,28.2211,28.8204,205993.21956632,0
+CUZ.US,D,20130617,000000,29.0897,29.5074,28.9082,29.3288,394985.30749928,0
+CUZ.US,D,20130618,000000,29.4196,30.0461,29.2361,29.9836,395847.04518633,0
+CUZ.US,D,20130619,000000,30.0461,30.1349,29.2966,29.5932,383270.38838378,0
+CUZ.US,D,20130620,000000,29.1775,29.2361,28.5207,28.7003,417264.45438357,0
+CUZ.US,D,20130621,000000,28.9375,29.118,28.551,28.9375,472913.65032184,0
+CUZ.US,D,20130624,000000,28.6398,29.0594,28.3109,28.5812,467253.43749984,0
+CUZ.US,D,20130625,000000,28.8204,29.4196,28.6398,29.2966,343742.1425412,0
+CUZ.US,D,20130626,000000,29.4781,29.7767,29.4781,29.5718,253398.01427978,0
+CUZ.US,D,20130627,000000,29.7163,30.4638,29.7163,30.2862,460119.76594538,0
+CUZ.US,D,20130628,000000,30.2627,30.534,30.1408,30.3252,443864.58560356,0
+CUZ.US,D,20130701,000000,30.2862,30.5253,30.1925,30.4355,249749.20583316,0
+CUZ.US,D,20130702,000000,30.4961,30.8532,30.375,30.8239,312151.92507155,0
+CUZ.US,D,20130703,000000,30.8239,30.8532,30.4638,30.5253,195202.5422983,0
+CUZ.US,D,20130705,000000,30.941,30.9743,30.254,30.6434,316930.93169751,0
+CUZ.US,D,20130708,000000,30.6434,30.941,30.6434,30.702,276539.9235095,0
+CUZ.US,D,20130709,000000,30.7917,31.065,30.7605,30.8532,296118.07093709,0
+CUZ.US,D,20130710,000000,30.8532,31.2387,30.6727,31.1772,522046.01904289,0
+CUZ.US,D,20130711,000000,31.5412,32.1024,31.3939,32.1024,605886.64064586,0
+CUZ.US,D,20130712,000000,31.9931,32.1336,31.5686,32.0126,264938.7414728,0
+CUZ.US,D,20130715,000000,32.0126,32.3191,31.8409,32.1961,273210.80847354,0
+CUZ.US,D,20130716,000000,32.1024,32.3815,31.4856,31.4856,337659.77047179,0
+CUZ.US,D,20130717,000000,31.511,31.8135,31.3939,31.6291,202028.81634251,0
+CUZ.US,D,20130718,000000,31.6291,32.4557,31.6291,32.3191,454511.81070012,0
+CUZ.US,D,20130719,000000,32.3191,32.3815,31.9931,32.1024,192194.14533136,0
+CUZ.US,D,20130722,000000,32.1336,32.4304,32.0126,32.2947,249329.09590249,0
+CUZ.US,D,20130723,000000,32.2947,32.4304,32.0751,32.2947,203280.94886758,0
+CUZ.US,D,20130724,000000,32.4098,32.485,31.3031,31.3597,266969.61435716,0
+CUZ.US,D,20130725,000000,31.2085,31.9365,31.1479,31.7784,240979.15486583,0
+CUZ.US,D,20130726,000000,31.511,31.8409,31.3276,31.8409,139942.71653967,0
+CUZ.US,D,20130729,000000,31.8409,32.1336,31.5989,31.6291,149377.77078751,0
+CUZ.US,D,20130730,000000,31.3276,31.6564,30.4961,30.7331,1714403.0489291,0
+CUZ.US,D,20130731,000000,31.0357,31.2699,30.4961,30.6434,12914448.753949,0
+CUZ.US,D,20130801,000000,30.7605,30.8845,30.254,30.3174,1033077.9852937,0
+CUZ.US,D,20130802,000000,30.4961,30.4961,30.0461,30.0744,1023867.3312283,0
+CUZ.US,D,20130805,000000,30.1349,30.7605,29.9553,30.7605,690704.78633142,0
+CUZ.US,D,20130806,000000,30.7917,31.2699,30.5809,31.2699,1113579.245277,0
+CUZ.US,D,20130807,000000,31.1596,31.2231,30.5057,30.6854,686929.94490559,0
+CUZ.US,D,20130808,000000,30.7762,31.105,30.416,30.9567,692349.36301124,0
+CUZ.US,D,20130809,000000,30.9244,31.5852,30.8678,31.5559,1461759.1832078,0
+CUZ.US,D,20130812,000000,31.3461,31.6711,29.8763,31.6428,561188.9933393,0
+CUZ.US,D,20130813,000000,31.5275,31.5275,30.4453,30.538,603677.47720555,0
+CUZ.US,D,20130814,000000,30.5956,31.021,30.4453,30.538,577082.46927741,0
+CUZ.US,D,20130815,000000,30.1125,30.1739,29.3356,29.5142,539288.97005098,0
+CUZ.US,D,20130816,000000,29.364,29.9631,29.2126,29.9086,705518.27235019,0
+CUZ.US,D,20130819,000000,29.7836,29.8431,28.795,29.1541,637737.12134086,0
+CUZ.US,D,20130820,000000,29.0663,30.0568,29.0663,29.9631,670156.28742981,0
+CUZ.US,D,20130821,000000,29.726,30.2062,29.4284,29.7836,543897.88338795,0
+CUZ.US,D,20130822,000000,29.7836,30.1739,29.5777,29.9631,336859.51228679,0
+CUZ.US,D,20130823,000000,30.0568,30.6561,29.9086,30.4784,612351.21028635,0
+CUZ.US,D,20130826,000000,30.538,30.7146,30.2374,30.4453,375323.13808555,0
+CUZ.US,D,20130827,000000,30.295,30.6248,30.0568,30.416,336816.47663535,0
+CUZ.US,D,20130828,000000,30.4784,30.5956,30.0842,30.416,681758.49412488,0
+CUZ.US,D,20130829,000000,30.416,30.538,30.2374,30.3252,769754.10540801,0
+CUZ.US,D,20130830,000000,30.5771,30.7244,29.7895,29.9397,2594856.1210687,0
+CUZ.US,D,20130903,000000,30.1125,30.2374,29.3356,29.6636,821843.63817764,0
+CUZ.US,D,20130904,000000,29.5777,29.8431,29.4605,29.6323,489204.69370653,0
+CUZ.US,D,20130905,000000,29.5777,29.6977,29.1541,29.2126,354416.00875532,0
+CUZ.US,D,20130906,000000,29.4284,29.9631,29.364,29.7524,660887.22783752,0
+CUZ.US,D,20130909,000000,29.8763,30.3555,29.4284,30.2657,451914.30173855,0
+CUZ.US,D,20130910,000000,30.3252,30.6561,29.9964,30.5643,649488.92815758,0
+CUZ.US,D,20130911,000000,30.416,30.6248,30.2374,30.5956,446809.45375172,0
+CUZ.US,D,20130912,000000,30.6248,30.7478,30.3555,30.4453,357327.06317736,0
+CUZ.US,D,20130913,000000,30.4453,30.8317,30.416,30.7146,305949.66797314,0
+CUZ.US,D,20130916,000000,31.105,31.2836,30.6854,30.9244,282218.58018212,0
+CUZ.US,D,20130917,000000,30.8054,31.1596,30.538,30.6248,409185.02315593,0
+CUZ.US,D,20130918,000000,30.5643,31.7998,29.8431,31.7657,924464.19833993,0
+CUZ.US,D,20130919,000000,31.7335,32.2176,31.7023,31.9824,562248.49009128,0
+CUZ.US,D,20130920,000000,31.9482,31.9824,31.3763,31.468,914747.36304103,0
+CUZ.US,D,20130923,000000,31.3168,31.8272,31.105,31.1596,345113.13543691,0
+CUZ.US,D,20130924,000000,31.1938,31.3763,30.8317,31.021,552549.07398465,0
+CUZ.US,D,20130925,000000,30.9567,31.2231,30.6854,30.8317,438250.48240809,0
+CUZ.US,D,20130926,000000,30.8054,31.0513,30.7478,30.8317,433970.48440709,0
+CUZ.US,D,20130927,000000,30.6854,31.3763,30.6561,31.2836,321408.68876343,0
+CUZ.US,D,20130930,000000,31.1734,31.4534,30.6952,31.0318,519038.64673431,0
+CUZ.US,D,20131001,000000,30.8054,31.7335,30.295,31.3461,420939.90394775,0
+CUZ.US,D,20131002,000000,31.1938,31.7023,30.7762,31.7023,512038.18076764,0
+CUZ.US,D,20131003,000000,31.6711,32.0009,31.0767,31.3168,1137510.1414497,0
+CUZ.US,D,20131004,000000,31.2562,31.8272,31.1596,31.5852,471768.08226699,0
+CUZ.US,D,20131007,000000,31.3763,31.8574,31.2231,31.6164,385666.03964697,0
+CUZ.US,D,20131008,000000,31.5275,31.8574,31.2562,31.4378,425492.4610745,0
+CUZ.US,D,20131009,000000,31.4378,31.6164,31.2231,31.5559,574276.95466723,0
+CUZ.US,D,20131010,000000,31.8574,32.3708,31.7657,32.2176,501795.69572622,0
+CUZ.US,D,20131011,000000,31.9824,32.6089,31.8272,32.6089,456397.1820963,0
+CUZ.US,D,20131014,000000,32.3425,32.9359,32.283,32.9359,407384.69840425,0
+CUZ.US,D,20131015,000000,32.7943,33.2453,32.6401,32.8412,460942.56661449,0
+CUZ.US,D,20131016,000000,32.9915,33.2706,32.8724,32.9632,330801.7320182,0
+CUZ.US,D,20131017,000000,32.6401,33.4161,32.6401,33.2706,795191.24938091,0
+CUZ.US,D,20131018,000000,33.5966,33.8356,33.2453,33.5966,785821.7732686,0
+CUZ.US,D,20131021,000000,33.6317,33.6629,33.2453,33.538,502578.53471899,0
+CUZ.US,D,20131022,000000,33.2453,33.8708,33.2453,33.5966,445528.63079235,0
+CUZ.US,D,20131023,000000,33.5077,33.6629,33.3575,33.5653,385818.71374373,0
+CUZ.US,D,20131024,000000,33.5653,33.9342,33.2706,33.7762,1062883.2478872,0
+CUZ.US,D,20131025,000000,33.9587,34.2885,33.7205,34.1909,907650.57918782,0
+CUZ.US,D,20131028,000000,34.1089,34.226,33.5966,33.7762,423830.46520243,0
+CUZ.US,D,20131029,000000,33.7762,33.8063,33.1184,33.3253,577981.09466569,0
+CUZ.US,D,20131030,000000,33.1847,33.3848,33.0608,33.0871,514892.87897946,0
+CUZ.US,D,20131031,000000,33.4375,34.4379,32.9525,34.1578,583392.3155044,0
+CUZ.US,D,20131101,000000,33.9342,34.1089,33.3575,33.6932,556414.08534681,0
+CUZ.US,D,20131104,000000,33.8708,34.3812,33.5077,34.3812,574739.07559097,0
+CUZ.US,D,20131105,000000,34.1909,34.1909,33.7205,33.7429,396148.29474638,0
+CUZ.US,D,20131106,000000,33.9342,34.1089,33.2092,33.2092,384768.43891706,0
+CUZ.US,D,20131107,000000,33.2092,33.2453,31.9238,32.2176,626773.27680874,0
+CUZ.US,D,20131108,000000,32.2176,32.2176,31.2562,31.6711,513295.43658454,0
+CUZ.US,D,20131111,000000,31.7998,32.1258,31.5002,31.9482,213291.86111793,0
+CUZ.US,D,20131112,000000,31.8272,32.1258,31.2836,31.7335,163936.11687277,0
+CUZ.US,D,20131113,000000,31.5852,31.9482,31.3763,31.8887,182884.09940436,0
+CUZ.US,D,20131114,000000,31.7657,32.3708,31.7657,32.2478,229126.9315291,0
+CUZ.US,D,20131115,000000,32.1844,32.4479,31.8887,32.4479,174709.37494854,0
+CUZ.US,D,20131118,000000,32.4479,32.7017,32.1512,32.403,257090.88303621,0
+CUZ.US,D,20131119,000000,32.3708,32.5758,32.0633,32.3425,490742.70591613,0
+CUZ.US,D,20131120,000000,32.3708,32.7368,32.0956,32.2176,287592.91331959,0
+CUZ.US,D,20131121,000000,32.3425,32.7368,32.1258,32.5445,237880.58796255,0
+CUZ.US,D,20131122,000000,32.6401,32.7017,32.1512,32.3133,362489.29203277,0
+CUZ.US,D,20131125,000000,32.3133,32.403,32.0302,32.0633,236774.98158402,0
+CUZ.US,D,20131126,000000,31.9482,32.2176,31.8574,31.9482,476699.76298971,0
+CUZ.US,D,20131127,000000,31.9238,32.2478,31.8272,32.2478,195921.85247227,0
+CUZ.US,D,20131129,000000,32.5621,32.6899,32.2039,32.3005,162437.04168114,0
+CUZ.US,D,20131202,000000,32.0633,32.7943,31.7335,31.9824,257506.89433341,0
+CUZ.US,D,20131203,000000,31.9648,32.2039,31.7178,31.9648,330177.71507239,0
+CUZ.US,D,20131204,000000,31.0611,32.0165,31.0611,31.5071,375693.03975622,0
+CUZ.US,D,20131205,000000,31.5412,31.6564,31.3276,31.3276,619568.90382693,0
+CUZ.US,D,20131206,000000,31.6886,31.9931,31.4818,31.6564,518235.3145742,0
+CUZ.US,D,20131209,000000,31.7823,31.7823,31.2992,31.3939,691097.23048617,0
+CUZ.US,D,20131210,000000,31.7823,31.7823,31.266,31.3597,791295.49826772,0
+CUZ.US,D,20131211,000000,31.2992,31.3939,29.97,30.1525,639825.3750938,0
+CUZ.US,D,20131212,000000,30.0618,30.6346,30.0618,30.4247,238988.2436578,0
+CUZ.US,D,20131213,000000,30.3038,30.8805,30.213,30.3038,216822.8338523,0
+CUZ.US,D,20131216,000000,30.3662,30.8181,30.213,30.4873,364358.26889506,0
+CUZ.US,D,20131217,000000,30.5771,30.8181,30.3321,30.7566,276784.81685933,0
+CUZ.US,D,20131218,000000,30.7244,31.5686,30.4873,31.2055,569596.31524454,0
+CUZ.US,D,20131219,000000,31.1734,31.3597,30.7858,30.8805,653255.57231646,0
+CUZ.US,D,20131220,000000,31.0611,31.4534,30.9703,31.2358,708152.66901301,0
+CUZ.US,D,20131223,000000,31.3276,31.5989,31.0026,31.0611,466120.16534539,0
+CUZ.US,D,20131224,000000,31.145,31.3597,30.8474,30.9703,177452.38539831,0
+CUZ.US,D,20131226,000000,31.1147,31.5071,30.8474,30.9372,324799.28330145,0
+CUZ.US,D,20131227,000000,31.0874,31.0874,30.6346,30.8181,496642.68879613,0
+CUZ.US,D,20131230,000000,30.9059,31.1147,30.7244,30.7566,396844.0377779,0
+CUZ.US,D,20131231,000000,30.8805,31.266,30.8181,31.065,713403.01848801,0
+CUZ.US,D,20140102,000000,30.9703,31.0874,30.454,30.6629,522202.79177312,0
+CUZ.US,D,20140103,000000,30.7858,31.5686,30.7858,31.5686,1149003.7343577,0
+CUZ.US,D,20140106,000000,31.5989,32.2039,31.4818,31.8447,943231.84099883,0
+CUZ.US,D,20140107,000000,31.9082,32.3279,31.876,32.078,862504.13151629,0
+CUZ.US,D,20140108,000000,31.9931,32.3279,31.6886,32.0165,514174.59346385,0
+CUZ.US,D,20140109,000000,32.078,32.2341,31.6564,32.1092,445629.04731237,0
+CUZ.US,D,20140110,000000,32.2039,32.4157,31.7521,31.9394,639292.55274271,0
+CUZ.US,D,20140113,000000,31.9394,31.9931,31.2055,31.4818,415019.4279004,0
+CUZ.US,D,20140114,000000,31.5686,31.8447,31.5071,31.5686,283373.37016228,0
+CUZ.US,D,20140115,000000,31.7178,31.8165,31.4251,31.7178,753844.23493603,0
+CUZ.US,D,20140116,000000,31.8165,31.9394,31.5989,31.8165,192896.03631309,0
+CUZ.US,D,20140117,000000,31.9082,31.9394,31.4818,31.6886,172489.96492457,0
+CUZ.US,D,20140121,000000,31.9082,32.2039,31.7823,31.9082,610319.31274361,0
+CUZ.US,D,20140122,000000,32.1092,32.4372,32.0165,32.3279,365786.64265934,0
+CUZ.US,D,20140123,000000,32.3855,32.4635,32.0165,32.3279,280332.18412757,0
+CUZ.US,D,20140124,000000,32.3005,32.3572,31.7178,31.9648,289243.63794962,0
+CUZ.US,D,20140127,000000,31.9394,32.1092,31.3939,31.4534,225859.29599518,0
+CUZ.US,D,20140128,000000,31.4251,31.9082,31.2992,31.7823,358641.69986285,0
+CUZ.US,D,20140129,000000,31.5686,31.7178,31.2055,31.5071,308933.47313927,0
+CUZ.US,D,20140130,000000,31.6564,32.4635,31.5412,32.4157,324789.03671778,0
+CUZ.US,D,20140131,000000,32.0194,32.6265,31.9394,32.4157,414345.20269459,0
+CUZ.US,D,20140203,000000,32.3572,32.3572,31.3597,31.5686,429597.24249465,0
+CUZ.US,D,20140204,000000,31.6564,32.4372,31.4818,32.2712,313487.05492438,0
+CUZ.US,D,20140205,000000,32.0468,32.2039,31.7823,32.1092,243788.76810949,0
+CUZ.US,D,20140206,000000,32.2868,32.7114,32.2517,32.6762,293120.94521219,0
+CUZ.US,D,20140207,000000,32.8519,33.2842,32.6431,32.7114,690481.41080731,0
+CUZ.US,D,20140210,000000,32.6762,32.8802,32.2517,32.6762,279964.33177365,0
+CUZ.US,D,20140211,000000,32.8022,33.132,32.6431,32.8519,352677.16350569,0
+CUZ.US,D,20140212,000000,32.8519,33.0403,32.6431,33.0042,330919.56773046,0
+CUZ.US,D,20140213,000000,32.7767,33.2842,32.7114,32.9114,403487.92263269,0
+CUZ.US,D,20140214,000000,33.7654,33.8971,33.4023,33.7098,548467.85970694,0
+CUZ.US,D,20140218,000000,33.9226,34.3773,33.7654,33.9226,529161.24674673,0
+CUZ.US,D,20140219,000000,33.9226,34.4622,33.9226,34.3773,443491.60995779,0
+CUZ.US,D,20140220,000000,34.3773,34.9229,34.2514,34.8624,410663.60518021,0
+CUZ.US,D,20140221,000000,34.8936,35.1893,34.5861,34.8311,371838.27497772,0
+CUZ.US,D,20140224,000000,34.8936,35.2556,34.7394,34.7726,299108.02405343,0
+CUZ.US,D,20140225,000000,34.7726,34.8048,34.4622,34.6486,265390.61581286,0
+CUZ.US,D,20140226,000000,34.6759,34.7726,34.3773,34.5227,316251.58319987,0
+CUZ.US,D,20140227,000000,34.4379,34.6174,34.1841,34.4379,218465.36121539,0
+CUZ.US,D,20140228,000000,34.5227,35.1893,34.3773,35.0721,910594.42267761,0
+CUZ.US,D,20140303,000000,34.8936,35.284,34.6174,35.2556,541299.34976799,0
+CUZ.US,D,20140304,000000,35.5533,35.7446,35.1317,35.1893,829666.90481341,0
+CUZ.US,D,20140305,000000,35.1034,35.3796,34.9843,35.1893,349348.04846973,0
+CUZ.US,D,20140306,000000,34.7726,34.7726,34.1578,34.3226,1324253.104266,0
+CUZ.US,D,20140307,000000,34.4934,34.553,33.7947,34.0728,482920.46393873,0
+CUZ.US,D,20140310,000000,34.0074,34.1578,33.6776,33.9528,479462.24194846,0
+CUZ.US,D,20140311,000000,34.1314,34.5227,34.0728,34.1578,430125.96621228,0
+CUZ.US,D,20140312,000000,33.9528,34.2202,33.7654,33.9226,325981.73905754,0
+CUZ.US,D,20140313,000000,34.1021,34.2514,33.7947,34.1021,347971.93228219,0
+CUZ.US,D,20140314,000000,34.0074,34.4622,33.7947,34.2202,378307.96791004,0
+CUZ.US,D,20140317,000000,34.2855,34.5227,34.1314,34.3226,372180.51087247,0
+CUZ.US,D,20140318,000000,34.3226,34.8624,34.1314,34.8311,634939.80399762,0
+CUZ.US,D,20140319,000000,34.8624,34.9843,34.0397,34.1841,369515.37445863,0
+CUZ.US,D,20140320,000000,34.0397,34.1578,33.5224,34.0074,227449.56578151,0
+CUZ.US,D,20140321,000000,34.2202,35.0078,34.1578,34.7394,1111079.0788603,0
+CUZ.US,D,20140324,000000,34.7394,34.8624,34.2202,34.4379,317927.92428907,0
+CUZ.US,D,20140325,000000,34.6174,34.9843,34.4934,34.9843,301295.66966801,0
+CUZ.US,D,20140326,000000,35.1317,35.1893,34.1314,34.1314,248232.71144928,0
+CUZ.US,D,20140327,000000,34.0397,34.2202,33.7323,34.1021,259574.654919,0
+CUZ.US,D,20140328,000000,34.0397,34.5227,34.0397,34.1314,186296.2117681,0
+CUZ.US,D,20140331,000000,34.2202,34.8624,33.9226,34.8311,302924.87647231,0
+CUZ.US,D,20140401,000000,34.7726,35.0429,34.5227,35.0078,311777.92476741,0
+CUZ.US,D,20140402,000000,35.1317,35.5846,35.0429,35.4968,719551.99335131,0
+CUZ.US,D,20140403,000000,35.4743,35.5846,34.8048,35.1034,339275.65671732,0
+CUZ.US,D,20140404,000000,35.3542,35.4489,34.7726,34.9843,257067.31589376,0
+CUZ.US,D,20140407,000000,34.8624,35.1317,34.711,34.8048,396630.90883746,0
+CUZ.US,D,20140408,000000,34.7726,35.5846,34.7394,35.2245,445652.61445482,0
+CUZ.US,D,20140409,000000,35.4148,35.4148,34.7394,35.0721,247166.04208872,0
+CUZ.US,D,20140410,000000,35.1317,35.4489,34.553,34.6174,200251.03407491,0
+CUZ.US,D,20140411,000000,34.2855,34.7394,34.2202,34.35,314697.17645639,0
+CUZ.US,D,20140414,000000,34.6486,34.8936,34.1021,34.4622,235315.86806873,0
+CUZ.US,D,20140415,000000,34.553,34.9843,34.2514,34.8936,205175.54218907,0
+CUZ.US,D,20140416,000000,35.0429,35.2556,34.8311,35.2245,203208.19812348,0
+CUZ.US,D,20140417,000000,35.0078,35.5533,34.8936,35.3796,289587.92316109,0
+CUZ.US,D,20140421,000000,35.322,35.4489,34.7394,35.2245,102836.76307783,0
+CUZ.US,D,20140422,000000,35.284,35.7085,35.1317,35.6148,352177.13022236,0
+CUZ.US,D,20140423,000000,35.6734,35.6734,34.8624,35.284,526745.10231619,0
+CUZ.US,D,20140424,000000,35.3796,35.6148,35.16,35.284,236291.34283457,0
+CUZ.US,D,20140425,000000,35.16,35.2245,34.7726,34.955,351528.52147574,0
+CUZ.US,D,20140428,000000,35.0078,35.322,34.8311,35.0721,245492.77497461,0
+CUZ.US,D,20140429,000000,35.284,35.4148,34.8311,34.8311,298903.09237993,0
+CUZ.US,D,20140430,000000,34.8048,35.3542,34.6486,35.322,214676.17457242,0
+CUZ.US,D,20140501,000000,35.2556,35.4968,34.7394,35.4968,499011.69894176,0
+CUZ.US,D,20140502,000000,35.4743,35.9291,35.3542,35.5533,231469.30055717,0
+CUZ.US,D,20140505,000000,35.322,35.647,35.1034,35.3796,182414.80587206,0
+CUZ.US,D,20140506,000000,35.1893,35.2245,34.8624,35.0429,291773.51945895,0
+CUZ.US,D,20140507,000000,35.0429,35.5846,34.8936,35.5201,354411.91012186,0
+CUZ.US,D,20140508,000000,35.806,36.132,35.16,35.322,255149.15542983,0
+CUZ.US,D,20140509,000000,35.1893,35.894,35.1034,35.5533,558668.33375528,0
+CUZ.US,D,20140512,000000,36.1653,36.293,35.8431,36.0686,579695.3481145,0
+CUZ.US,D,20140513,000000,36.054,36.374,35.7241,35.7934,290023.40296727,0
+CUZ.US,D,20140514,000000,35.9125,36.2511,35.569,35.8217,323532.80555923,0
+CUZ.US,D,20140515,000000,35.6588,35.6588,35.201,35.362,553954.90526484,0
+CUZ.US,D,20140516,000000,35.2957,36.0843,35.1142,36.054,388086.28271098,0
+CUZ.US,D,20140519,000000,36.0237,36.1477,35.6588,36.0843,459850.28079474,0
+CUZ.US,D,20140520,000000,36.054,36.0843,35.6265,36.054,463462.20154014,0
+CUZ.US,D,20140521,000000,36.1174,36.2511,35.9954,36.1847,515861.18113673,0
+CUZ.US,D,20140522,000000,36.1847,36.2511,35.9447,36.054,233415.12679703,0
+CUZ.US,D,20140523,000000,36.0843,36.5419,36.0237,36.4843,229800.13207654,0
+CUZ.US,D,20140527,000000,36.6746,37.1831,36.5741,37.1831,444489.62720773,0
+CUZ.US,D,20140528,000000,37.1021,37.1021,36.5176,36.7088,650592.48521937,0
+CUZ.US,D,20140529,000000,36.6405,36.825,36.4248,36.4843,377818.18121038,0
+CUZ.US,D,20140530,000000,36.5419,36.7342,36.4023,36.6746,467993.24084116,0
+CUZ.US,D,20140602,000000,36.7947,37.1353,36.5741,36.9469,445006.05502494,0
+CUZ.US,D,20140603,000000,36.8845,36.9762,36.7342,36.7947,276845.27170301,0
+CUZ.US,D,20140604,000000,36.7947,36.9762,36.5741,36.9469,205482.93969931,0
+CUZ.US,D,20140605,000000,36.9469,37.9473,36.7606,37.7726,425734.28044922,0
+CUZ.US,D,20140606,000000,37.9815,37.9815,37.5843,37.8975,312844.59412797,0
+CUZ.US,D,20140609,000000,37.9219,37.9219,37.6457,37.7121,704410.61665494,0
+CUZ.US,D,20140610,000000,37.6769,37.7473,37.3139,37.5843,569374.98903716,0
+CUZ.US,D,20140611,000000,37.9219,37.9815,37.4349,37.5257,1816509.2305909,0
+CUZ.US,D,20140612,000000,37.4349,37.4973,36.8845,36.9469,458863.53478684,0
+CUZ.US,D,20140613,000000,37.0708,37.2846,36.6405,37.1353,440560.06236841,0
+CUZ.US,D,20140616,000000,37.1353,37.3139,36.9469,37.0377,433997.12552465,0
+CUZ.US,D,20140617,000000,37.0074,37.3491,36.825,37.2153,818787.08226742,0
+CUZ.US,D,20140618,000000,37.3139,37.7121,37.1353,37.5843,585823.82981045,0
+CUZ.US,D,20140619,000000,37.6457,37.7473,37.4681,37.7473,486570.29704372,0
+CUZ.US,D,20140620,000000,37.6457,37.8672,37.4973,37.8351,788985.9183074,0
+CUZ.US,D,20140623,000000,37.8975,38.1698,37.6769,37.7473,294177.36798907,0
+CUZ.US,D,20140624,000000,37.6457,38.0459,37.5257,37.9219,457772.27362547,0
+CUZ.US,D,20140625,000000,37.8058,38.0166,37.6457,37.6769,714060.84915994,0
+CUZ.US,D,20140626,000000,37.8058,37.8672,37.2846,37.4973,547484.18767415,0
+CUZ.US,D,20140627,000000,37.2846,38.2001,37.2153,37.6769,1883005.4600074,0
+CUZ.US,D,20140630,000000,37.7473,38.0459,37.4973,38.0459,731655.25798807,0
+CUZ.US,D,20140701,000000,38.2001,38.6011,38.0459,38.5026,539343.27694445,0
+CUZ.US,D,20140702,000000,38.3845,38.4431,37.7121,38.1083,669901.14749631,0
+CUZ.US,D,20140703,000000,38.1444,38.2274,37.7473,38.2274,206207.37316512,0
+CUZ.US,D,20140707,000000,38.2001,38.2001,37.8351,37.9219,299783.2739176,0
+CUZ.US,D,20140708,000000,37.8058,38.1083,37.8058,38.0166,287909.53275515,0
+CUZ.US,D,20140709,000000,38.1083,38.1698,37.7726,38.082,250534.09414265,0
+CUZ.US,D,20140710,000000,37.8351,38.4167,37.6769,38.3845,484269.93900871,0
+CUZ.US,D,20140711,000000,38.3191,38.4431,37.8351,37.9219,373783.07655921,0
+CUZ.US,D,20140714,000000,38.1083,38.2927,37.8351,38.1444,212251.83287494,0
+CUZ.US,D,20140715,000000,38.1444,38.3513,37.8975,38.1698,231858.67073682,0
+CUZ.US,D,20140716,000000,38.3513,38.4714,38.0166,38.2644,165535.60858443,0
+CUZ.US,D,20140717,000000,38.082,38.2927,37.9219,38.1083,459092.0336028,0
+CUZ.US,D,20140718,000000,38.1083,38.7066,38.1083,38.6011,545930.80558904,0
+CUZ.US,D,20140721,000000,38.4167,38.5397,38.2001,38.5026,355736.79339101,0
+CUZ.US,D,20140722,000000,38.6851,38.9612,38.6344,38.8441,395110.31582011,0
+CUZ.US,D,20140723,000000,38.8441,38.9925,38.6656,38.8764,278137.36590441,0
+CUZ.US,D,20140724,000000,38.9612,39.0267,38.6851,38.8764,403480.75002412,0
+CUZ.US,D,20140725,000000,38.6344,38.9311,38.565,38.9311,402779.88370076,0
+CUZ.US,D,20140728,000000,38.9311,39.0637,38.813,38.9925,276990.7731912,0
+CUZ.US,D,20140729,000000,38.9925,39.0637,38.6851,38.9027,365161.60105517,0
+CUZ.US,D,20140730,000000,38.1698,38.2001,37.6769,38.0166,5545307.6326736,0
+CUZ.US,D,20140731,000000,37.8672,37.9815,37.6145,37.8351,892979.52068212,0
+CUZ.US,D,20140801,000000,37.8058,38.0166,37.6145,37.7473,723654.72545473,0
+CUZ.US,D,20140804,000000,37.8351,38.082,37.4681,38.0459,514311.89768509,0
+CUZ.US,D,20140805,000000,37.8058,38.1083,37.5257,37.5579,494296.22113458,0
+CUZ.US,D,20140806,000000,37.3491,37.9815,37.3491,37.9473,657943.38434773,0
+CUZ.US,D,20140807,000000,38.1561,38.3064,37.8497,38.0644,560207.37062325,0
+CUZ.US,D,20140808,000000,38.0644,38.5572,38.0283,38.5251,1017796.2304009,0
+CUZ.US,D,20140811,000000,38.6236,38.9496,38.5251,38.8022,752429.18173053,0
+CUZ.US,D,20140812,000000,38.8022,39.2267,38.6783,38.9496,505403.51783815,0
+CUZ.US,D,20140813,000000,38.9857,39.4697,38.9857,39.4697,537333.92188581,0
+CUZ.US,D,20140814,000000,39.4229,39.7245,39.4229,39.7245,507257.12482494,0
+CUZ.US,D,20140815,000000,40.0914,40.1617,39.2267,39.5361,945905.17467961,0
+CUZ.US,D,20140818,000000,39.909,40.3062,39.7508,40.2729,454875.56442058,0
+CUZ.US,D,20140819,000000,40.2456,40.4604,40.1617,40.3373,599894.43851279,0
+CUZ.US,D,20140820,000000,40.19,40.3686,39.8719,40.0914,610354.15112812,0
+CUZ.US,D,20140821,000000,40.1246,40.2173,39.7508,39.8719,618848.56899459,0
+CUZ.US,D,20140822,000000,39.8719,39.9948,39.5029,39.6961,345635.71120432,0
+CUZ.US,D,20140825,000000,39.9675,40.027,39.2989,39.3868,236353.84699499,0
+CUZ.US,D,20140826,000000,39.3546,39.5654,39.2267,39.3243,431021.51762546,0
+CUZ.US,D,20140827,000000,39.4229,39.664,39.053,39.1936,436515.73579194,0
+CUZ.US,D,20140828,000000,39.1076,39.2638,38.9496,39.053,431038.93681771,0
+CUZ.US,D,20140829,000000,39.053,39.2267,38.9496,39.0159,1485098.8515025,0
+CUZ.US,D,20140902,000000,39.1936,39.7508,39.136,39.7508,1183635.1378621,0
+CUZ.US,D,20140903,000000,39.825,40.1246,39.7508,39.8435,412246.70235798,0
+CUZ.US,D,20140904,000000,39.8435,39.9675,39.5654,39.8719,614317.52969355,0
+CUZ.US,D,20140905,000000,39.8435,40.5862,39.8435,40.554,821680.7174972,0
+CUZ.US,D,20140908,000000,40.5862,40.8917,40.4604,40.6106,339258.23752508,0
+CUZ.US,D,20140909,000000,40.6438,40.675,40.0592,40.1246,344902.0558132,0
+CUZ.US,D,20140910,000000,40.0914,40.1617,39.5654,39.5966,359610.00202012,0
+CUZ.US,D,20140911,000000,39.5654,39.825,39.2989,39.5029,354856.61185334,0
+CUZ.US,D,20140912,000000,39.4697,39.6297,38.1864,38.2498,592894.99720448,0
+CUZ.US,D,20140915,000000,38.406,38.5865,37.9092,38.1249,572734.84382416,0
+CUZ.US,D,20140916,000000,37.9658,38.5251,37.9404,38.4567,302947.4189564,0
+CUZ.US,D,20140917,000000,38.489,38.8949,38.406,38.5251,384484.60854926,0
+CUZ.US,D,20140918,000000,38.5572,38.7329,38.1864,38.2801,490325.66996057,0
+CUZ.US,D,20140919,000000,38.2801,38.6997,38.1249,38.6519,2033939.6868551,0
+CUZ.US,D,20140922,000000,38.489,38.7329,37.9092,37.9404,504969.06269034,0
+CUZ.US,D,20140923,000000,37.9404,38.1249,37.2641,37.2641,678650.70529629,0
+CUZ.US,D,20140924,000000,37.229,37.6926,37.1412,37.1939,521435.32265587,0
+CUZ.US,D,20140925,000000,37.2641,37.3949,36.864,36.864,647666.06092182,0
+CUZ.US,D,20140926,000000,36.864,37.1939,36.741,37.1412,638578.36586057,0
+CUZ.US,D,20140929,000000,36.8943,37.1939,36.741,37.1646,396905.51727995,0
+CUZ.US,D,20140930,000000,37.2641,37.3266,36.741,36.741,648380.24780395,0
+CUZ.US,D,20141001,000000,36.7157,36.987,36.4609,36.6181,605816.96387688,0
+CUZ.US,D,20141002,000000,36.4912,36.9255,36.4063,36.6181,595688.21591426,0
+CUZ.US,D,20141003,000000,36.9255,37.0182,36.4912,36.8025,549747.65800793,0
+CUZ.US,D,20141006,000000,36.8338,37.1129,36.7713,36.864,881947.02403938,0
+CUZ.US,D,20141007,000000,36.7713,36.9547,36.3458,36.4326,611709.7741483,0
+CUZ.US,D,20141008,000000,36.4326,36.864,36.374,36.7713,982460.88659811,0
+CUZ.US,D,20141009,000000,36.7713,37.1646,36.5497,36.6824,1025413.5407048,0
+CUZ.US,D,20141010,000000,36.6181,37.0826,36.1877,36.2589,715062.96504334,0
+CUZ.US,D,20141013,000000,36.2589,36.582,36.1516,36.2589,779319.29126852,0
+CUZ.US,D,20141014,000000,36.6181,37.7872,36.2589,37.6232,580756.89418322,0
+CUZ.US,D,20141015,000000,37.3266,37.9658,37.1646,37.2992,1044308.2410013,0
+CUZ.US,D,20141016,000000,36.987,37.6926,36.9255,37.4798,562223.89829047,0
+CUZ.US,D,20141017,000000,37.7872,37.7872,37.3949,37.4798,485011.79166678,0
+CUZ.US,D,20141020,000000,37.5696,38.1864,37.4466,37.999,667359.99474494,0
+CUZ.US,D,20141021,000000,38.3737,38.8022,38.1561,38.8022,339704.9885733,0
+CUZ.US,D,20141022,000000,38.8022,39.136,38.6236,38.6236,290615.65550369,0
+CUZ.US,D,20141023,000000,38.8344,39.2267,38.7329,39.0159,263301.33740156,0
+CUZ.US,D,20141024,000000,39.1076,39.1623,38.6783,38.9857,225082.60495262,0
+CUZ.US,D,20141027,000000,38.8022,39.4502,38.7661,39.4502,317693.27752292,0
+CUZ.US,D,20141028,000000,39.3243,39.7508,39.2989,39.6961,488864.50712853,0
+CUZ.US,D,20141029,000000,39.664,39.909,39.136,39.5029,395632.89158753,0
+CUZ.US,D,20141030,000000,39.4502,39.664,39.053,39.664,543803.61481813,0
+CUZ.US,D,20141031,000000,40.3062,40.3062,39.5361,39.9948,933336.715144,0
+CUZ.US,D,20141103,000000,39.825,40.5862,39.825,40.2729,353741.78354952,0
+CUZ.US,D,20141104,000000,40.1246,40.4037,39.7879,40.0592,390612.06558684,0
+CUZ.US,D,20141105,000000,40.2456,40.3686,39.6961,39.9948,300735.181541,0
+CUZ.US,D,20141106,000000,39.9948,40.4037,39.4502,39.5654,418003.23306653,0
+CUZ.US,D,20141107,000000,39.5361,39.825,39.2267,39.5029,307248.93478312,0
+CUZ.US,D,20141110,000000,39.5029,39.9948,39.4697,39.9675,302970.98609886,0
+CUZ.US,D,20141111,000000,39.9675,39.9675,39.3868,39.4697,264831.15234421,0
+CUZ.US,D,20141112,000000,39.3868,39.4502,38.6997,38.8949,331246.43374968,0
+CUZ.US,D,20141113,000000,38.8647,39.2989,38.7329,38.8022,238584.52826101,0
+CUZ.US,D,20141114,000000,38.4323,38.9496,38.0283,38.1249,521366.67054524,0
+CUZ.US,D,20141117,000000,38.1561,38.5251,37.8213,37.8497,672200.48087296,0
+CUZ.US,D,20141118,000000,37.9404,38.1249,37.6575,37.7306,687030.36142561,0
+CUZ.US,D,20141119,000000,37.7306,37.7872,37.1939,37.3637,562919.64132199,0
+CUZ.US,D,20141120,000000,37.1939,37.8497,37.1412,37.8213,512251.30970808,0
+CUZ.US,D,20141121,000000,37.999,38.2167,37.8213,37.8213,430008.13050002,0
+CUZ.US,D,20141124,000000,37.8497,38.1561,37.6575,37.7609,310631.3320542,0
+CUZ.US,D,20141125,000000,37.7872,37.8829,37.4154,37.5696,640947.3760062,0
+CUZ.US,D,20141126,000000,37.6232,38.3737,37.6232,38.2801,455109.18652837,0
+CUZ.US,D,20141128,000000,38.2801,38.5572,37.5696,37.6232,395212.78165686,0
+CUZ.US,D,20141201,000000,37.6232,37.6232,36.0881,36.3135,1418326.9889851,0
+CUZ.US,D,20141202,000000,36.2814,36.4326,35.3328,35.362,1224240.2996489,0
+CUZ.US,D,20141203,000000,34.6916,35.4118,33.9723,34.7238,2913054.5551667,0
+CUZ.US,D,20141204,000000,34.7238,35.647,34.6252,35.4948,1330359.0434779,0
+CUZ.US,D,20141205,000000,35.5504,36.2111,35.3513,36.1408,941837.28096069,0
+CUZ.US,D,20141208,000000,36.1096,36.4551,35.7827,35.9632,645036.78755085,0
+CUZ.US,D,20141209,000000,35.7124,35.9369,35.4948,35.647,812277.42765877,0
+CUZ.US,D,20141210,000000,35.4703,35.5182,34.9444,35.1834,698035.19229243,0
+CUZ.US,D,20141211,000000,35.3142,35.445,34.7892,34.9091,458906.57043828,0
+CUZ.US,D,20141212,000000,34.5979,34.7238,33.9226,34.226,823264.83933335,0
+CUZ.US,D,20141215,000000,34.2592,34.3295,33.0803,33.3281,575556.75296821,0
+CUZ.US,D,20141216,000000,33.3614,34.6593,33.296,34.3569,1469926.735055,0
+CUZ.US,D,20141217,000000,34.3842,35.2166,34.2592,35.0605,1499243.2356072,0
+CUZ.US,D,20141218,000000,35.2771,36.0169,35.2166,35.7827,2292671.0479377,0
+CUZ.US,D,20141219,000000,35.8754,35.9876,35.4948,35.4948,2134979.1991564,0
+CUZ.US,D,20141222,000000,35.5504,35.81,35.2488,35.647,1039545.6289092,0
+CUZ.US,D,20141223,000000,35.8461,36.0422,35.5504,35.8461,710499.13667455,0
+CUZ.US,D,20141224,000000,35.9017,36.0422,35.7124,35.7475,233888.51896281,0
+CUZ.US,D,20141226,000000,35.9017,36.1096,35.8461,36.0169,215314.53673535,0
+CUZ.US,D,20141229,000000,36.0793,36.5419,35.8754,36.0422,377252.56979153,0
+CUZ.US,D,20141230,000000,35.9369,36.3067,35.647,35.7827,560705.35458985,0
+CUZ.US,D,20141231,000000,35.9369,36.1769,35.2488,35.3513,417946.87685631,0
+CUZ.US,D,20150102,000000,35.4703,35.9876,35.4118,35.9017,466688.85073935,0
+CUZ.US,D,20150105,000000,35.6148,35.6148,34.7569,35.0282,1592270.9441331,0
+CUZ.US,D,20150106,000000,35.1493,35.1493,34.6252,34.6916,1732205.4634059,0
+CUZ.US,D,20150107,000000,34.8819,35.1834,34.47,34.8194,740974.52584038,0
+CUZ.US,D,20150108,000000,35.0282,35.2166,34.7892,35.121,627932.16542236,0
+CUZ.US,D,20150109,000000,35.121,35.2488,34.9444,35.121,603713.34024842,0
+CUZ.US,D,20150112,000000,35.0927,35.3142,34.7238,35.0282,1007575.2631852,0
+CUZ.US,D,20150113,000000,34.7892,35.3757,34.0397,34.4485,992430.81251377,0
+CUZ.US,D,20150114,000000,34.226,35.1834,34.1314,35.0605,766807.18794312,0
+CUZ.US,D,20150115,000000,35.1834,35.1834,34.2924,34.7238,810071.33819356,0
+CUZ.US,D,20150116,000000,34.6916,34.9736,34.4203,34.7569,647095.32621113,0
+CUZ.US,D,20150120,000000,34.8194,34.9444,33.8259,34.0074,515038.38046764,0
+CUZ.US,D,20150121,000000,33.9723,34.3842,33.8259,34.2924,473926.01278892,0
+CUZ.US,D,20150122,000000,34.3842,35.0282,34.2592,35.0282,579934.09351412,0
+CUZ.US,D,20150123,000000,35.0282,35.0605,34.7569,34.9971,685330.45319395,0
+CUZ.US,D,20150126,000000,34.9971,35.5182,34.7238,35.445,457965.93405693,0
+CUZ.US,D,20150127,000000,35.1834,35.5182,35.0605,35.1834,267440.9572062,0
+CUZ.US,D,20150128,000000,35.3142,35.4118,34.7238,34.7892,681168.2909052,0
+CUZ.US,D,20150129,000000,34.8467,34.9091,34.1909,34.8194,690691.46577264,0
+CUZ.US,D,20150130,000000,34.7238,34.8467,34.1314,34.1606,567108.44472828,0
+CUZ.US,D,20150202,000000,34.2592,34.3569,33.5146,34.2592,420755.4654416,0
+CUZ.US,D,20150203,000000,34.2924,35.8754,34.1606,35.81,950326.57553532,0
+CUZ.US,D,20150204,000000,35.6148,35.6148,34.7491,34.9023,790958.38566482,0
+CUZ.US,D,20150205,000000,34.9941,35.9017,34.8428,35.8461,538786.88745091,0
+CUZ.US,D,20150206,000000,35.7124,35.7827,34.874,35.0214,688942.37393933,0
+CUZ.US,D,20150209,000000,35.0214,35.4703,34.7198,34.7198,835580.20825218,0
+CUZ.US,D,20150210,000000,34.7833,34.874,33.66,34.4379,497336.38251092,0
+CUZ.US,D,20150211,000000,34.3188,34.4095,33.6892,33.9128,548221.94169874,0
+CUZ.US,D,20150212,000000,33.9693,34.6486,33.9128,34.3188,436638.69479603,0
+CUZ.US,D,20150213,000000,34.4379,35.2449,33.9693,35.0849,654866.33527015,0
+CUZ.US,D,20150217,000000,35.0537,35.4411,34.7491,35.0214,453269.92475873,0
+CUZ.US,D,20150218,000000,34.874,35.3727,34.553,35.3484,512283.07411747,0
+CUZ.US,D,20150219,000000,35.1463,35.1463,34.2133,34.2475,983359.51198641,0
+CUZ.US,D,20150220,000000,34.1499,34.7198,33.9958,34.6837,368421.03932215,0
+CUZ.US,D,20150223,000000,34.6486,34.8428,34.2475,34.7491,422937.98776435,0
+CUZ.US,D,20150224,000000,34.7491,34.7491,33.9128,34.1197,297515.70495035,0
+CUZ.US,D,20150225,000000,34.2133,34.553,33.8406,33.8786,334922.90797223,0
+CUZ.US,D,20150226,000000,33.78,33.8406,32.6938,32.729,647623.02527039,0
+CUZ.US,D,20150227,000000,32.729,33.5615,32.4957,33.4375,821629.48457883,0
+CUZ.US,D,20150302,000000,33.5009,33.9128,33.0637,33.2238,332000.58230816,0
+CUZ.US,D,20150303,000000,33.1623,33.4053,32.811,33.2842,296862.99757025,0
+CUZ.US,D,20150304,000000,33.2238,33.2842,32.6265,32.7631,356418.1912054,0
+CUZ.US,D,20150305,000000,32.8695,33.2511,32.7905,32.7905,282965.55613202,0
+CUZ.US,D,20150306,000000,32.3815,32.3815,31.3822,31.5989,459588.99291103,0
+CUZ.US,D,20150309,000000,31.8477,31.8818,31.4437,31.6291,407025.04331726,0
+CUZ.US,D,20150310,000000,31.4437,31.8818,31.1938,31.7559,606720.71255699,0
+CUZ.US,D,20150311,000000,31.7852,31.8818,31.3168,31.5989,476660.82597174,0
+CUZ.US,D,20150312,000000,31.8818,32.4098,31.7852,32.2244,430419.01850538,0
+CUZ.US,D,20150313,000000,32.1902,32.4098,31.9746,32.2908,323466.20276535,0
+CUZ.US,D,20150316,000000,32.4304,32.729,32.1258,32.2556,458400.38920474,0
+CUZ.US,D,20150317,000000,32.0633,32.2556,31.8818,32.0633,444987.61117433,0
+CUZ.US,D,20150318,000000,32.0009,32.7631,31.5383,32.729,303920.84440551,0
+CUZ.US,D,20150319,000000,32.4957,33.0637,32.2908,32.7905,404457.24944834,0
+CUZ.US,D,20150320,000000,32.9359,33.9128,32.9359,33.8786,488917.78936364,0
+CUZ.US,D,20150323,000000,33.78,34.1197,33.66,33.8786,244685.34418104,0
+CUZ.US,D,20150324,000000,33.8123,33.8123,33.1623,33.2842,369030.71105081,0
+CUZ.US,D,20150325,000000,33.4053,33.66,32.811,32.9008,289288.72291779,0
+CUZ.US,D,20150326,000000,32.9008,33.2511,32.6938,32.9359,300198.26055643,0
+CUZ.US,D,20150327,000000,33.0325,33.3712,32.8412,33.1262,443767.24305864,0
+CUZ.US,D,20150330,000000,33.2842,33.9128,33.1877,33.8786,503839.88916937,0
+CUZ.US,D,20150331,000000,33.8123,33.8123,32.7905,33.0325,686448.35547287,0
+CUZ.US,D,20150401,000000,32.8695,33.1262,32.4635,32.7631,440559.03771004,0
+CUZ.US,D,20150402,000000,32.8695,33.0637,32.6265,32.729,563783.42832578,0
+CUZ.US,D,20150406,000000,32.729,33.2511,32.729,33.1623,453524.04003387,0
+CUZ.US,D,20150407,000000,33.1623,33.1623,32.3532,32.3532,348372.57370388,0
+CUZ.US,D,20150408,000000,32.3532,32.4635,32.0009,32.1258,291950.78535652,0
+CUZ.US,D,20150409,000000,32.159,32.3532,31.3168,31.3822,474958.86842335,0
+CUZ.US,D,20150410,000000,31.5989,31.9414,31.4437,31.4749,291340.0889695,0
+CUZ.US,D,20150413,000000,31.4749,31.7218,31.4749,31.5383,290025.45228401,0
+CUZ.US,D,20150414,000000,31.6291,31.8477,31.3168,31.3822,389184.71648092,0
+CUZ.US,D,20150415,000000,31.5686,31.7559,31.349,31.6593,657725.13211545,0
+CUZ.US,D,20150416,000000,31.5383,32.0956,31.4437,31.9746,550864.5356285,0
+CUZ.US,D,20150417,000000,31.7218,32.0633,31.6291,31.7852,454678.83001403,0
+CUZ.US,D,20150420,000000,31.9746,32.0956,31.6291,31.7218,197570.52778557,0
+CUZ.US,D,20150421,000000,31.8477,32.1902,31.7218,31.7218,294972.50288224,0
+CUZ.US,D,20150422,000000,31.7218,31.8477,31.5383,31.7852,235667.32588877,0
+CUZ.US,D,20150423,000000,31.7218,32.0302,31.6291,31.8818,193307.94897682,0
+CUZ.US,D,20150424,000000,31.9414,32.2244,31.7852,31.8477,263172.23044726,0
+CUZ.US,D,20150427,000000,31.8194,32.1902,31.5383,31.6593,274591.02329454,0
+CUZ.US,D,20150428,000000,31.6915,31.8194,31.4749,31.7218,219524.85796737,0
+CUZ.US,D,20150429,000000,31.4144,31.5989,30.9771,31.0084,281908.10869677,0
+CUZ.US,D,20150430,000000,30.8219,31.1313,30.008,30.3516,561570.16625201,0
+CUZ.US,D,20150501,000000,30.4784,30.7263,30.3213,30.3838,316692.18629789,0
+CUZ.US,D,20150504,000000,30.4453,30.7263,30.2618,30.2911,299844.75341965,0
+CUZ.US,D,20150505,000000,30.1955,30.3213,29.2917,29.604,543310.75414338,0
+CUZ.US,D,20150506,000000,29.604,30.1349,29.5415,30.1007,512527.9674673,0
+CUZ.US,D,20150507,000000,30.0393,30.698,29.3854,30.6668,506534.74067586,0
+CUZ.US,D,20150508,000000,31.0718,31.5042,31.0084,31.0084,334726.17356568,0
+CUZ.US,D,20150511,000000,30.8845,31.1596,30.1955,30.3516,316692.18629789,0
+CUZ.US,D,20150512,000000,30.1955,30.6346,29.7923,30.5057,341964.36027361,0
+CUZ.US,D,20150513,000000,30.7605,31.0738,30.4453,30.6004,483901.06199642,0
+CUZ.US,D,20150514,000000,30.8239,31.1674,30.7303,31.1674,333361.32862018,0
+CUZ.US,D,20150515,000000,31.2289,31.8614,31.0465,31.8272,493154.7517132,0
+CUZ.US,D,20150518,000000,31.6681,31.955,31.3568,31.9307,761933.91274735,0
+CUZ.US,D,20150519,000000,31.7657,31.955,31.6681,31.6984,338967.23454871,0
+CUZ.US,D,20150520,000000,31.796,31.9307,31.4856,31.4856,250035.08551769,0
+CUZ.US,D,20150521,000000,31.5461,31.6681,31.1372,31.2631,217858.76346183,0
+CUZ.US,D,20150522,000000,31.105,31.4515,30.8845,30.9137,246089.1261445,0
+CUZ.US,D,20150526,000000,30.7605,30.7605,30.3516,30.4784,484669.55577203,0
+CUZ.US,D,20150527,000000,30.5702,30.698,30.3838,30.5702,496412.14066345,0
+CUZ.US,D,20150528,000000,30.4784,30.6346,30.3838,30.5702,336971.20004884,0
+CUZ.US,D,20150529,000000,30.5057,30.6004,30.2579,30.3213,1070357.1060196,0
+CUZ.US,D,20150601,000000,30.4784,30.9801,30.2266,30.9479,636171.44335534,0
+CUZ.US,D,20150602,000000,30.7605,31.0114,30.5702,30.9137,365958.78526508,0
+CUZ.US,D,20150603,000000,32.2039,32.8587,31.5764,32.5475,3093148.5098365,0
+CUZ.US,D,20150604,000000,32.4225,32.888,32.1717,32.808,989547.42386766,0
+CUZ.US,D,20150605,000000,32.2381,32.9222,32.0751,32.5132,931809.97417645,0
+CUZ.US,D,20150608,000000,32.4479,32.9876,32.3063,32.9563,714590.59753594,0
+CUZ.US,D,20150609,000000,32.9563,33.2774,32.5475,32.9222,857185.12993067,0
+CUZ.US,D,20150610,000000,32.9876,33.9918,32.9876,33.4941,818110.80774488,0
+CUZ.US,D,20150611,000000,33.6814,33.8083,32.9563,33.0578,606221.70393203,0
+CUZ.US,D,20150612,000000,32.9222,33.6814,32.888,33.618,1041901.3184961,0
+CUZ.US,D,20150615,000000,33.4297,33.5224,32.9563,33.0578,663220.37494029,0
+CUZ.US,D,20150616,000000,33.0578,33.3672,32.888,33.2998,412803.09185153,0
+CUZ.US,D,20150617,000000,33.3985,33.7762,33.2998,33.618,512328.15908564,0
+CUZ.US,D,20150618,000000,33.6531,34.4379,33.5819,34.1782,507932.37468912,0
+CUZ.US,D,20150619,000000,34.0582,34.3188,33.4297,33.7762,1111318.8489184,0
+CUZ.US,D,20150622,000000,33.8083,34.1499,33.5546,33.618,616114.78047013,0
+CUZ.US,D,20150623,000000,33.5224,33.8747,33.2998,33.5224,420657.09823832,0
+CUZ.US,D,20150624,000000,33.5546,33.8083,33.4638,33.5224,336827.7478774,0
+CUZ.US,D,20150625,000000,33.4941,33.5546,32.808,33.0832,1037892.8549625,0
+CUZ.US,D,20150626,000000,33.1154,33.5819,32.5132,33.3321,1108105.5202779,0
+CUZ.US,D,20150629,000000,33.2453,33.8747,32.9222,32.9222,573436.73480589,0
+CUZ.US,D,20150630,000000,33.0832,33.2774,32.5475,32.6119,1118535.5178006,0
+CUZ.US,D,20150701,000000,32.647,33.7762,32.4811,33.7762,981432.12959716,0
+CUZ.US,D,20150702,000000,33.9655,34.2133,33.618,33.7762,408823.3187522,0
+CUZ.US,D,20150706,000000,33.4941,33.9382,33.2453,33.6531,843143.21166261,0
+CUZ.US,D,20150707,000000,33.7391,33.7391,32.4225,33.1516,2127885.4892782,0
+CUZ.US,D,20150708,000000,32.888,33.2998,31.9892,32.3347,1041075.4438519,0
+CUZ.US,D,20150709,000000,32.5132,32.808,32.3063,32.5475,543995.22593285,0
+CUZ.US,D,20150710,000000,32.7504,33.5546,32.647,33.2774,738810.44736824,0
+CUZ.US,D,20150713,000000,33.4297,33.7137,33.0832,33.1154,484858.09291165,0
+CUZ.US,D,20150714,000000,33.1154,33.2998,32.647,32.7153,561194.11663114,0
+CUZ.US,D,20150715,000000,32.6119,32.7504,32.3669,32.5786,691401.55402131,0
+CUZ.US,D,20150716,000000,32.808,33.2453,32.5132,32.6119,487629.79379571,0
+CUZ.US,D,20150717,000000,32.647,32.6792,32.1717,32.5132,394532.40850085,0
+CUZ.US,D,20150720,000000,32.4225,32.4811,32.0126,32.2381,396122.67828719,0
+CUZ.US,D,20150721,000000,32.2742,32.5132,31.7657,32.1717,294784.99040099,0
+CUZ.US,D,20150722,000000,32.1405,32.3669,31.9892,32.0751,495011.43267509,0
+CUZ.US,D,20150723,000000,32.1063,32.2039,31.4212,31.5139,608636.8237042,0
+CUZ.US,D,20150724,000000,31.4515,31.6984,31.2631,31.3568,543835.37922752,0
+CUZ.US,D,20150727,000000,31.3568,31.7316,31.2631,31.3216,243129.91277919,0
+CUZ.US,D,20150728,000000,31.39,31.5139,31.105,31.3216,362735.21004096,0
+CUZ.US,D,20150729,000000,31.5764,32.9876,31.105,32.7797,597750.85320801,0
+CUZ.US,D,20150730,000000,32.7797,32.9563,32.5132,32.5132,357707.2114317,0
+CUZ.US,D,20150731,000000,32.7797,33.212,32.3952,32.6119,540396.62574623,0
+CUZ.US,D,20150803,000000,32.647,32.9563,32.1063,32.3347,412219.03658206,0
+CUZ.US,D,20150804,000000,32.3669,32.8587,31.7657,31.8272,929231.93372385,0
+CUZ.US,D,20150805,000000,31.8614,32.0428,31.2914,31.4212,956604.65735293,0
+CUZ.US,D,20150806,000000,31.39,31.6711,30.4072,31.2631,717284.42438406,0
+CUZ.US,D,20150807,000000,31.0425,31.4515,30.8181,31.2289,312256.44022503,0
+CUZ.US,D,20150810,000000,31.2631,31.6095,31.2631,31.39,620374.28530378,0
+CUZ.US,D,20150811,000000,31.2631,31.6711,31.0718,31.4515,291052.15996823,0
+CUZ.US,D,20150812,000000,31.3568,31.9326,30.944,31.2631,421717.61964867,0
+CUZ.US,D,20150813,000000,31.1957,31.6095,30.7566,31.1636,504345.04574454,0
+CUZ.US,D,20150814,000000,31.0718,31.7023,31.0425,31.5764,207811.98816861,0
+CUZ.US,D,20150817,000000,31.5461,32.3133,30.8845,32.1132,624446.27765617,0
+CUZ.US,D,20150818,000000,32.0507,32.3133,31.8652,31.9931,481233.87626585,0
+CUZ.US,D,20150819,000000,31.7998,31.9931,31.39,31.6428,285007.70025842,0
+CUZ.US,D,20150820,000000,31.3568,31.9004,31.1957,31.4515,337389.26066278,0
+CUZ.US,D,20150821,000000,30.9108,31.5139,30.7244,30.7566,648946.88388118,0
+CUZ.US,D,20150824,000000,30.4072,30.944,28.632,28.7247,782151.44699625,0
+CUZ.US,D,20150825,000000,29.1395,29.7397,27.6834,27.7146,688984.3849324,0
+CUZ.US,D,20150826,000000,28.188,28.3158,27.4901,28.0923,708871.97918698,0
+CUZ.US,D,20150827,000000,28.3158,29.7085,28.1255,29.6128,1607182.7973551,0
+CUZ.US,D,20150828,000000,29.5503,30.1525,28.8233,29.7729,436999.37454139,0
+CUZ.US,D,20150831,000000,29.645,29.645,28.792,29.0438,682541.33311764,0
+CUZ.US,D,20150901,000000,28.5696,28.8868,27.8718,28.2534,503775.33569222,0
+CUZ.US,D,20150902,000000,28.5696,28.6632,28.0308,28.4085,333913.61948025,0
+CUZ.US,D,20150903,000000,28.5373,29.2341,28.3793,28.9482,434600.6493031,0
+CUZ.US,D,20150904,000000,28.6007,28.6632,27.777,28.188,282103.81844496,0
+CUZ.US,D,20150908,000000,28.7247,29.2029,28.6973,28.8868,641465.85314015,0
+CUZ.US,D,20150909,000000,29.1697,29.5845,28.4085,28.632,525686.63022258,0
+CUZ.US,D,20150910,000000,28.5373,29.7085,28.5373,28.9169,588069.88095198,0
+CUZ.US,D,20150911,000000,28.8868,29.7397,28.8868,29.645,475866.71573694,0
+CUZ.US,D,20150914,000000,29.5503,29.645,29.2644,29.5503,362456.502965,0
+CUZ.US,D,20150915,000000,29.6782,29.9944,29.4566,29.9944,676416.95005517,0
+CUZ.US,D,20150916,000000,29.9612,30.4384,29.8353,30.3437,382976.31143232,0
+CUZ.US,D,20150917,000000,30.3096,30.7858,29.8353,30.0578,571900.77191302,0
+CUZ.US,D,20150918,000000,29.5845,29.9612,29.3913,29.5503,724565.64674343,0
+CUZ.US,D,20150921,000000,29.5503,30.3437,29.4244,29.8353,251919.4322555,0
+CUZ.US,D,20150922,000000,29.3913,29.9944,29.2029,29.36,349480.22939914,0
+CUZ.US,D,20150923,000000,29.4566,29.5503,29.1073,29.2644,364705.62808164,0
+CUZ.US,D,20150924,000000,29.1697,29.5191,28.792,29.0751,430930.32303075,0
+CUZ.US,D,20150925,000000,29.2029,29.6782,28.9823,29.4566,405140.69657945,0
+CUZ.US,D,20150928,000000,29.2966,29.3913,28.3793,28.5696,801456.01063973,0
+CUZ.US,D,20150929,000000,28.6973,28.9169,28.4739,28.7589,496704.16829818,0
+CUZ.US,D,20150930,000000,29.0751,29.645,28.792,29.2029,497333.30853582,0
+CUZ.US,D,20151001,000000,29.3298,29.3298,28.348,28.792,513374.33527884,0
+CUZ.US,D,20151002,000000,28.632,29.1395,28.4085,29.1395,365455.67800664,0
+CUZ.US,D,20151005,000000,29.2644,29.5503,29.2644,29.4244,419211.3052818,0
+CUZ.US,D,20151006,000000,29.3913,29.806,29.3298,29.7085,535664.75340517,0
+CUZ.US,D,20151007,000000,29.7729,30.6922,29.7397,30.6288,797338.93331916,0
+CUZ.US,D,20151008,000000,30.5312,30.8181,30.2481,30.8181,265811.7504019,0
+CUZ.US,D,20151009,000000,30.8845,31.4515,30.4989,30.944,393776.21062564,0
+CUZ.US,D,20151012,000000,31.0425,31.5461,30.5643,30.6288,312307.6731434,0
+CUZ.US,D,20151013,000000,30.5312,30.7244,30.1817,30.3096,246898.60625481,0
+CUZ.US,D,20151014,000000,30.4072,30.7566,30.3096,30.4716,314685.90521435,0
+CUZ.US,D,20151015,000000,30.4989,31.1353,30.4072,31.1353,471413.55047184,0
+CUZ.US,D,20151016,000000,31.1957,31.39,30.9771,31.1636,352669.99089713,0
+CUZ.US,D,20151019,000000,31.0425,31.4212,31.0425,31.3216,204998.27629149,0
+CUZ.US,D,20151020,000000,31.1957,31.5461,31.0425,31.5139,497817.97194364,0
+CUZ.US,D,20151021,000000,31.5139,32.0819,31.3568,31.6095,707009.15027489,0
+CUZ.US,D,20151022,000000,31.7335,31.9326,31.2914,31.6095,779849.03964451,0
+CUZ.US,D,20151023,000000,31.6711,32.0507,31.1636,31.6428,496038.14035931,0
+CUZ.US,D,20151026,000000,31.5764,31.9004,31.2631,31.6428,620310.75648499,0
+CUZ.US,D,20151027,000000,31.5461,32.1795,31.4515,32.1473,525972.50990711,0
+CUZ.US,D,20151028,000000,32.279,32.811,31.6711,32.4557,616681.41654735,0
+CUZ.US,D,20151029,000000,32.4557,32.8412,32.3425,32.726,297794.41202631,0
+CUZ.US,D,20151030,000000,32.6899,32.6899,31.6711,31.7998,441231.21359911,0
+CUZ.US,D,20151102,000000,31.8301,32.6225,31.7023,32.6225,432618.96002038,0
+CUZ.US,D,20151103,000000,32.4557,32.525,32.2107,32.3133,208223.90083234,0
+CUZ.US,D,20151104,000000,32.403,32.5894,31.9004,32.0507,355317.70811872,0
+CUZ.US,D,20151105,000000,32.0507,32.2439,31.8652,32.2107,265148.79643814,0
+CUZ.US,D,20151106,000000,31.8652,32.0194,31.2631,31.6428,402364.89706193,0
+CUZ.US,D,20151109,000000,31.5764,31.6428,30.6922,30.8845,317079.50716079,0
+CUZ.US,D,20151110,000000,30.8181,31.3216,30.7244,31.2631,494239.86492437,0
+CUZ.US,D,20151111,000000,31.3568,31.3568,30.8181,31.0425,292773.58602561,0
+CUZ.US,D,20151112,000000,30.8502,30.9771,30.5312,30.659,292744.89559132,0
+CUZ.US,D,20151113,000000,30.5956,31.1011,30.3437,30.3437,313105.88201168,0
+CUZ.US,D,20151116,000000,30.3437,30.9108,30.1222,30.8845,351722.1819072,0
+CUZ.US,D,20151117,000000,30.8181,31.1957,30.7244,30.8181,197708.85666518,0
+CUZ.US,D,20151118,000000,30.8502,31.0425,30.5312,31.0084,234903.955405,0
+CUZ.US,D,20151119,000000,31.0718,31.39,30.944,31.2289,192278.1673175,0
+CUZ.US,D,20151120,000000,31.39,31.6428,31.1957,31.2631,535820.50147704,0
+CUZ.US,D,20151123,000000,31.2289,31.39,30.6288,30.8181,362363.25905356,0
+CUZ.US,D,20151124,000000,30.6922,30.9771,30.4989,30.9108,330378.54811242,0
+CUZ.US,D,20151125,000000,30.8502,31.0084,30.5312,30.5956,313518.81933377,0
+CUZ.US,D,20151127,000000,30.4989,30.7858,30.4384,30.6922,212421.92616394,0
+CUZ.US,D,20151130,000000,30.8181,31.2631,30.659,31.1353,688537.63388418,0
+CUZ.US,D,20151201,000000,31.3216,31.3568,30.5643,30.6922,487796.81310961,0
+CUZ.US,D,20151202,000000,30.5956,30.659,29.8275,29.8597,641045.74320948,0
+CUZ.US,D,20151203,000000,29.9241,30.3399,29.1902,29.5084,665212.31080668,0
+CUZ.US,D,20151204,000000,29.6363,29.8939,29.0302,29.7319,573731.83641573,0
+CUZ.US,D,20151207,000000,29.605,29.7016,28.9345,29.3201,674680.15412227,0
+CUZ.US,D,20151208,000000,29.1902,29.605,29.0624,29.1258,696969.54759024,0
+CUZ.US,D,20151209,000000,29.0624,29.4137,28.4876,28.4876,700328.37771886,0
+CUZ.US,D,20151210,000000,28.5188,29.1581,28.3294,29.0624,657711.81155667,0
+CUZ.US,D,20151211,000000,28.8379,29.1258,28.5188,28.7413,710223.5035737,0
+CUZ.US,D,20151214,000000,28.712,29.0302,28.4232,28.997,743924.51728038,0
+CUZ.US,D,20151215,000000,29.1581,29.765,29.0946,29.6684,423904.24060489,0
+CUZ.US,D,20151216,000000,29.8275,30.5312,29.7319,30.2432,838258.66522479,0
+CUZ.US,D,20151217,000000,30.3066,30.4677,29.7016,29.9563,524167.0618636,0
+CUZ.US,D,20151218,000000,30.1496,30.1496,29.5406,29.9886,2171779.8044247,0
+CUZ.US,D,20151221,000000,30.1496,30.1789,29.6363,29.9241,765204.62225637,0
+CUZ.US,D,20151222,000000,29.9886,30.3066,29.8939,29.9886,447826.93951063,0
+CUZ.US,D,20151223,000000,30.053,30.4355,30.053,30.4033,564463.8014818,0
+CUZ.US,D,20151224,000000,30.4355,30.5643,30.0032,30.053,143527.99616751,0
+CUZ.US,D,20151228,000000,29.8597,30.4033,29.6684,30.3721,525262.42165844,0
+CUZ.US,D,20151229,000000,30.4677,30.7858,30.4033,30.7244,427439.31197273,0
+CUZ.US,D,20151230,000000,30.6922,30.7858,30.3066,30.4989,349517.11710036,0
+CUZ.US,D,20151231,000000,30.4677,30.5643,30.1173,30.1173,263593.36503628,0
+CUZ.US,D,20160104,000000,29.8275,30.0842,29.3502,29.9563,734917.77023016,0
+CUZ.US,D,20160105,000000,29.9886,30.5312,29.7983,30.3721,332315.15242697,0
+CUZ.US,D,20160106,000000,30.0217,30.3066,29.9563,30.1496,346841.73410286,0
+CUZ.US,D,20160107,000000,30.1173,30.3399,29.4137,29.5084,801436.54213075,0
+CUZ.US,D,20160108,000000,29.6363,29.7016,28.872,28.9043,645589.07841092,0
+CUZ.US,D,20160111,000000,28.997,29.1581,28.6973,28.9043,583119.75637865,0
+CUZ.US,D,20160112,000000,29.0946,29.0946,28.105,28.2943,887924.88095531,0
+CUZ.US,D,20160113,000000,28.4232,29.0624,27.9771,28.2319,670443.19177271,0
+CUZ.US,D,20160114,000000,28.2943,28.4876,27.9274,28.0737,310067.76995207,0
+CUZ.US,D,20160115,000000,27.7507,27.7507,26.9563,27.4023,520147.32708794,0
+CUZ.US,D,20160119,000000,27.495,27.495,26.8899,27.1778,421460.43039843,0
+CUZ.US,D,20160120,000000,26.8607,26.8607,25.4856,26.0614,610110.28243665,0
+CUZ.US,D,20160121,000000,26.1228,26.6664,25.8701,26.3151,559224.72324883,0
+CUZ.US,D,20160122,000000,26.443,26.9056,26.2204,26.7943,541585.22945253,0
+CUZ.US,D,20160125,000000,26.6664,26.9222,26.1228,26.156,517639.9880627,0
+CUZ.US,D,20160126,000000,26.3473,27.1291,26.1882,27.1144,645779.66486728,0
+CUZ.US,D,20160127,000000,27.0158,27.1446,26.6196,26.8265,388911.13269681,0
+CUZ.US,D,20160128,000000,27.0158,27.2725,26.7943,26.8607,299436.93938939,0
+CUZ.US,D,20160129,000000,26.9885,27.5926,26.9885,27.5302,788537.11794244,0
+CUZ.US,D,20160201,000000,27.3399,27.7848,27.2101,27.5624,377456.47680666,0
+CUZ.US,D,20160202,000000,27.3681,27.4355,26.7612,26.8899,395632.89158753,0
+CUZ.US,D,20160203,000000,27.0852,27.4062,26.7592,27.1153,545719.72596533,0
+CUZ.US,D,20160204,000000,27.0519,27.4696,27.0519,27.1808,558873.26542878,0
+CUZ.US,D,20160205,000000,27.0178,27.4394,26.8265,26.8265,509595.39521954,0
+CUZ.US,D,20160208,000000,26.602,26.6635,25.7617,26.0516,616965.24691514,0
+CUZ.US,D,20160209,000000,25.794,26.6635,25.6973,26.3093,874042.80939258,0
+CUZ.US,D,20160210,000000,26.3766,26.7943,25.9892,26.0516,618007.32447487,0
+CUZ.US,D,20160211,000000,24.2773,26.0038,24.2773,25.7617,775037.24395078,0
+CUZ.US,D,20160212,000000,25.9892,26.9573,25.9569,26.8265,741305.49049308,0
+CUZ.US,D,20160216,000000,27.0178,27.1808,26.0194,26.6977,531703.42415647,0
+CUZ.US,D,20160217,000000,26.7943,27.8903,26.7309,27.6629,897492.11613255,0
+CUZ.US,D,20160218,000000,27.7302,28.3089,27.3437,27.8903,637603.91575309,0
+CUZ.US,D,20160219,000000,27.7605,28.0191,27.6629,27.7302,541754.29808315,0
+CUZ.US,D,20160222,000000,27.9537,28.5353,27.9254,28.3089,376541.4568845,0
+CUZ.US,D,20160223,000000,28.1479,28.3587,28.0825,28.0825,433951.01589812,0
+CUZ.US,D,20160224,000000,27.8903,28.0523,27.5672,27.8903,923611.68257818,0
+CUZ.US,D,20160225,000000,27.9537,28.2758,27.858,28.0523,1889883.9916283,0
+CUZ.US,D,20160226,000000,28.0825,28.5998,27.858,28.0825,877571.73281021,0
+CUZ.US,D,20160229,000000,28.1157,28.3422,27.858,27.9215,706464.03202338,0
+CUZ.US,D,20160301,000000,28.1157,28.9209,28.0523,28.9209,439901.20703811,0
+CUZ.US,D,20160302,000000,28.8242,29.2136,28.2123,29.1473,385920.15492211,0
+CUZ.US,D,20160303,000000,29.1473,29.6626,29.0839,29.6313,647682.4554557,0
+CUZ.US,D,20160304,000000,29.5982,30.5019,29.4372,30.5019,896879.37042879,0
+CUZ.US,D,20160307,000000,30.3076,31.0513,30.0822,31.0182,668637.74372919,0
+CUZ.US,D,20160308,000000,30.9879,31.308,30.4053,30.5331,1094961.2027398,0
+CUZ.US,D,20160309,000000,30.5331,30.9879,29.6313,30.9215,368049.08833475,0
+CUZ.US,D,20160310,000000,31.0796,31.1772,30.2432,30.7605,829371.80320357,0
+CUZ.US,D,20160311,000000,30.9879,31.5949,30.9879,31.5656,390179.65975576,0
+CUZ.US,D,20160314,000000,31.5656,31.6456,31.3382,31.5949,432131.22263745,0
+CUZ.US,D,20160315,000000,31.4378,31.6945,31.1147,31.6613,466923.49750551,0
+CUZ.US,D,20160316,000000,31.5344,32.1795,31.4378,32.0468,314131.56503753,0
+CUZ.US,D,20160317,000000,32.1795,32.7153,31.9267,32.6977,354888.37626273,0
+CUZ.US,D,20160318,000000,32.7328,32.8519,32.279,32.3425,953682.33168885,0
+CUZ.US,D,20160321,000000,32.3425,32.5318,31.9863,32.1132,318461.77129854,0
+CUZ.US,D,20160322,000000,32.0468,32.2439,31.6779,32.078,365683.15216422,0
+CUZ.US,D,20160323,000000,32.1132,32.1132,31.471,31.471,363294.67350961,0
+CUZ.US,D,20160324,000000,31.3382,31.6291,31.0796,31.5656,384638.30730439,0
+CUZ.US,D,20160328,000000,31.6945,31.8262,31.3382,31.8262,263445.81423137,0
+CUZ.US,D,20160329,000000,31.8574,32.8519,31.7589,32.8256,392059.9078601,0
+CUZ.US,D,20160330,000000,32.8802,33.4336,32.6977,33.2814,706913.85704671,0
+CUZ.US,D,20160331,000000,33.2453,33.6317,33.1827,33.4687,629901.55880468,0
+CUZ.US,D,20160401,000000,33.216,33.5302,32.7153,33.4687,1008356.0528613,0
+CUZ.US,D,20160404,000000,33.4687,33.7235,33.4023,33.5009,368955.91098998,0
+CUZ.US,D,20160405,000000,33.3359,33.8552,33.216,33.3712,769969.28366519,0
+CUZ.US,D,20160406,000000,33.3712,33.5009,33.05,33.216,378465.76529863,0
+CUZ.US,D,20160407,000000,33.05,33.1291,32.4186,32.6304,385936.54945599,0
+CUZ.US,D,20160408,000000,32.8802,33.2902,32.766,32.7983,211869.63530386,0
+CUZ.US,D,20160411,000000,32.8519,33.1984,32.7328,32.9798,356503.2378499,0
+CUZ.US,D,20160412,000000,32.9798,33.6317,32.9427,33.5302,345129.52997078,0
+CUZ.US,D,20160413,000000,33.6317,33.6932,33.2814,33.5615,1010324.4215852,0
+CUZ.US,D,20160414,000000,33.5302,33.5302,33.1115,33.2453,250235.91855772,0
+CUZ.US,D,20160415,000000,33.2453,33.4843,33.1476,33.3038,685889.91666259,0
+CUZ.US,D,20160418,000000,33.2453,33.4687,33.1115,33.3712,473767.19074196,0
+CUZ.US,D,20160419,000000,33.5615,33.7908,33.216,33.7235,411518.1702587,0
+CUZ.US,D,20160420,000000,33.7537,33.8552,33.3359,33.4687,312709.33922346,0
+CUZ.US,D,20160421,000000,33.5302,33.8259,32.5972,32.8256,486685.05878088,0
+CUZ.US,D,20160422,000000,32.8802,33.4687,32.8802,33.4687,339068.67572709,0
+CUZ.US,D,20160425,000000,33.4023,33.8259,33.3038,33.8259,221723.77482399,0
+CUZ.US,D,20160426,000000,33.9528,34.4095,33.8318,34.1704,695030.89395895,0
+CUZ.US,D,20160427,000000,34.0796,34.5608,33.9801,34.4661,615614.74718679,0
+CUZ.US,D,20160428,000000,34.311,34.6213,34.2759,34.5305,365716.96589035,0
+CUZ.US,D,20160429,000000,34.2759,35.242,32.766,33.3712,4308914.8847863,0
+CUZ.US,D,20160502,000000,33.216,34.2924,33.1115,34.2759,2690408.587812,0
+CUZ.US,D,20160503,000000,34.0152,34.4661,33.7537,34.3734,1722896.4421372,0
+CUZ.US,D,20160504,000000,34.2055,34.6213,34.0796,34.146,1023042.4812425,0
+CUZ.US,D,20160505,000000,33.5966,34.3431,33.5966,33.9226,2179810.0520507,0
+CUZ.US,D,20160506,000000,33.7908,34.6213,33.7908,34.5939,1022092.6229358,0
+CUZ.US,D,20160509,000000,34.5608,34.9229,34.2406,34.6213,694213.21658169,0
+CUZ.US,D,20160510,000000,34.7609,34.9843,34.4964,34.7609,800225.39594038,0
+CUZ.US,D,20160511,000000,34.8555,34.9229,34.5266,34.5939,824695.26241435,0
+CUZ.US,D,20160512,000000,34.6555,34.8555,34.3393,34.5939,571175.31378884,0
+CUZ.US,D,20160513,000000,34.4339,34.5608,33.9918,34.5608,591973.82933211,0
+CUZ.US,D,20160516,000000,34.5608,35.1796,34.5266,35.1112,554928.33071395,0
+CUZ.US,D,20160517,000000,34.9883,35.0468,34.2017,34.4066,612744.67909946,0
+CUZ.US,D,20160518,000000,34.3393,34.4339,33.7839,34.2368,667003.41363306,0
+CUZ.US,D,20160519,000000,33.8855,34.0074,33.1691,33.7459,842541.7372009,0
+CUZ.US,D,20160520,000000,34.0074,34.308,33.8474,34.2017,1088074.4738518,0
+CUZ.US,D,20160523,000000,34.1704,34.3393,34.0074,34.1431,268162.31669692,0
+CUZ.US,D,20160524,000000,34.4066,35.0117,34.3393,34.9883,353302.20510986,0
+CUZ.US,D,20160525,000000,35.0751,35.0751,34.6213,34.9883,340573.89886892,0
+CUZ.US,D,20160526,000000,35.0751,35.1463,34.8281,34.8555,297613.04749526,0
+CUZ.US,D,20160527,000000,34.9229,35.3142,34.9229,35.2166,334883.97095427,0
+CUZ.US,D,20160531,000000,35.1796,35.2449,34.6213,34.8897,598090.01512765,0
+CUZ.US,D,20160601,000000,34.8281,35.2771,34.6916,35.2771,433213.26187352,0
+CUZ.US,D,20160602,000000,35.1463,35.2449,34.8281,34.955,461716.18368193,0
+CUZ.US,D,20160603,000000,35.2771,35.6977,34.8281,35.0468,1184924.1580885,0
+CUZ.US,D,20160606,000000,35.1796,35.2449,34.6555,34.797,481640.66563773,0
+CUZ.US,D,20160607,000000,34.8897,35.3757,34.8281,34.9229,422997.41794966,0
+CUZ.US,D,20160608,000000,34.9883,35.7671,34.9229,35.6002,713799.56127624,0
+CUZ.US,D,20160609,000000,35.565,35.9632,35.565,35.9632,382878.96888741,0
+CUZ.US,D,20160610,000000,35.6656,35.8978,35.3513,35.4118,422577.308019,0
+CUZ.US,D,20160613,000000,35.4489,35.4996,34.5939,34.6213,664296.26622615,0
+CUZ.US,D,20160614,000000,34.5939,34.6555,33.7839,33.8855,932276.19373366,0
+CUZ.US,D,20160615,000000,34.0074,34.2885,33.6892,33.6892,867951.21539786,0
+CUZ.US,D,20160616,000000,33.5507,33.6892,33.294,33.46,724544.12891771,0
+CUZ.US,D,20160617,000000,33.4229,33.8201,33.2706,33.4911,1010957.6604563,0
+CUZ.US,D,20160620,000000,33.8201,34.3734,33.4911,34.0397,958008.43931638,0
+CUZ.US,D,20160621,000000,34.106,34.308,33.8201,33.9723,675070.54896029,0
+CUZ.US,D,20160622,000000,34.106,34.106,33.3253,33.4229,296546.37813471,0
+CUZ.US,D,20160623,000000,33.7205,34.2017,33.5185,34.1704,718486.34864912,0
+CUZ.US,D,20160624,000000,33.46,33.5858,32.8412,33.1691,1256672.7862967,0
+CUZ.US,D,20160627,000000,32.9008,33.0969,32.4811,32.7153,1079448.8997143,0
+CUZ.US,D,20160628,000000,33.0364,33.0803,32.6119,32.8412,496773.84506716,0
+CUZ.US,D,20160629,000000,33.0676,33.4911,33.0364,33.4229,817566.71415174,0
+CUZ.US,D,20160630,000000,33.5185,33.7839,33.0676,33.7839,626719.99457363,0
+CUZ.US,D,20160701,000000,33.9157,34.2017,33.5185,33.621,568157.69489659,0
+CUZ.US,D,20160705,000000,33.4911,33.6561,33.0676,33.2706,385717.27256534,0
+CUZ.US,D,20160706,000000,33.2384,33.3614,32.8412,33.132,285959.60788181,0
+CUZ.US,D,20160707,000000,33.2023,33.2023,32.5475,33.0969,712592.51371933,0
+CUZ.US,D,20160708,000000,33.3253,34.4485,33.294,34.2729,846570.69390186,0
+CUZ.US,D,20160711,000000,34.4339,34.5119,34.0074,34.4066,392899.10306307,0
+CUZ.US,D,20160712,000000,34.5266,35.0468,34.3734,34.955,652599.79096128,0
+CUZ.US,D,20160713,000000,35.1112,35.4118,34.9404,35.4118,402658.9740134,0
+CUZ.US,D,20160714,000000,35.4762,35.7671,35.2449,35.565,664020.6331253,0
+CUZ.US,D,20160715,000000,35.6304,35.8978,35.1796,35.8676,755592.30211097,0
+CUZ.US,D,20160718,000000,35.8354,35.9329,35.4118,35.7328,665735.91123247,0
+CUZ.US,D,20160719,000000,35.7328,35.8529,35.4762,35.6002,409624.60159558,0
+CUZ.US,D,20160720,000000,35.6304,35.6977,35.3513,35.6656,256783.48552596,0
+CUZ.US,D,20160721,000000,35.565,35.9329,35.4489,35.8978,274400.43683819,0
+CUZ.US,D,20160722,000000,35.8032,36.1516,35.7328,35.7328,413692.49531451,0
+CUZ.US,D,20160725,000000,35.6977,35.9329,35.0117,35.1112,699782.234809,0
+CUZ.US,D,20160726,000000,35.1463,35.4996,35.0117,35.2449,361353.97056159,0
+CUZ.US,D,20160727,000000,35.6977,35.6977,33.5693,33.9723,555214.21039848,0
+CUZ.US,D,20160728,000000,33.9459,34.3734,33.7459,34.308,235389.64347119,0
+CUZ.US,D,20160729,000000,34.2368,35.1796,34.2368,34.5608,419546.36856797,0
+CUZ.US,D,20160801,000000,34.4066,34.5608,33.7205,34.0728,594649.21232963,0
+CUZ.US,D,20160802,000000,33.9459,34.106,33.4911,33.7459,490027.49437562,0
+CUZ.US,D,20160803,000000,33.8201,34.308,33.4911,34.308,466043.31596784,0
+CUZ.US,D,20160804,000000,34.4066,34.4622,33.7839,34.0074,480549.40447636,0
+CUZ.US,D,20160805,000000,34.1704,34.3734,33.8201,34.3393,518556.03264322,0
+CUZ.US,D,20160808,000000,34.4339,34.4339,33.8855,34.0397,356479.67070744,0
+CUZ.US,D,20160809,000000,34.0074,34.3393,33.7205,33.9157,488088.84074434,0
+CUZ.US,D,20160810,000000,34.0397,34.106,33.6561,33.9459,348440.20115614,0
+CUZ.US,D,20160811,000000,33.9459,34.0397,33.6561,34.0074,304814.34650197,0
+CUZ.US,D,20160812,000000,33.9723,34.5266,33.9157,34.4622,520537.72192595,0
+CUZ.US,D,20160815,000000,34.4622,34.9053,34.3734,34.5939,499011.69894176,0
+CUZ.US,D,20160816,000000,34.5266,34.5266,33.9459,34.1704,391732.0171825,0
+CUZ.US,D,20160817,000000,32.811,34.3393,32.7153,34.2368,713759.5995999,0
+CUZ.US,D,20160818,000000,34.2729,34.4934,34.0397,34.3734,704684.20043906,0
+CUZ.US,D,20160819,000000,34.3393,34.4066,33.9138,34.3393,649181.53064733,0
+CUZ.US,D,20160822,000000,34.4066,34.6252,34.1704,34.2729,497490.08126604,0
+CUZ.US,D,20160823,000000,34.4066,35.0185,34.308,34.8936,575514.74197516,0
+CUZ.US,D,20160824,000000,34.8594,34.9883,34.1704,34.5266,305484.4730743,0
+CUZ.US,D,20160825,000000,34.4622,35.1522,34.4066,35.1171,434749.22476638,0
+CUZ.US,D,20160826,000000,35.2205,35.3542,34.388,34.8008,704123.71231205,0
+CUZ.US,D,20160829,000000,34.8311,35.5768,34.8311,35.2518,854305.83991802,0
+CUZ.US,D,20160830,000000,35.284,35.81,35.0185,35.7787,626851.15084467,0
+CUZ.US,D,20160831,000000,35.5768,36.132,35.3835,36.0647,779028.28829215,0
+CUZ.US,D,20160901,000000,36.0647,36.2667,35.4801,35.9983,777327.35540211,0
+CUZ.US,D,20160902,000000,36.3038,36.983,36.2014,36.5556,439755.70554993,0
+CUZ.US,D,20160906,000000,36.5888,36.8279,36.3038,36.5556,652584.42108577,0
+CUZ.US,D,20160907,000000,36.4287,37.3139,36.4023,37.3139,655094.83408611,0
+CUZ.US,D,20160908,000000,37.1167,37.3139,36.7908,36.8279,548526.26523389,0
+CUZ.US,D,20160909,000000,36.4023,36.4023,35.4801,35.4801,519184.1482225,0
+CUZ.US,D,20160912,000000,35.3542,36.0647,35.322,35.9486,1077665.9941549,0
+CUZ.US,D,20160913,000000,35.6412,35.6412,34.5432,34.9883,848966.34516505,0
+CUZ.US,D,20160914,000000,34.9268,35.5064,34.8311,35.3835,1018632.3516289,0
+CUZ.US,D,20160915,000000,35.3835,35.6079,35.322,35.5387,770822.8240853,0
+CUZ.US,D,20160916,000000,35.3835,35.6079,35.0809,35.4567,1521196.5411307,0
+CUZ.US,D,20160919,000000,35.5064,35.969,35.1854,35.5064,563683.01180577,0
+CUZ.US,D,20160920,000000,35.7446,35.8783,34.6252,34.6593,894832.10301054,0
+CUZ.US,D,20160921,000000,34.8936,34.9736,34.0036,34.8594,1248321.8206016,0
+CUZ.US,D,20160922,000000,35.2518,35.5387,35.1678,35.284,951633.01495387,0
+CUZ.US,D,20160923,000000,35.0809,35.3835,34.8594,35.1522,880049.35674279,0
+CUZ.US,D,20160926,000000,35.0185,35.3542,34.9268,34.959,568361.60191172,0
+CUZ.US,D,20160927,000000,35.0809,35.0809,34.1392,34.2368,395441.28047281,0
+CUZ.US,D,20160928,000000,34.4622,35.3835,34.4066,35.3542,525173.27638046,0
+CUZ.US,D,20160929,000000,34.2729,34.6252,33.6961,34.2729,1595725.0674898,0
+CUZ.US,D,20160930,000000,34.4934,34.5979,34.0689,34.1704,743111.96319496,0
+CUZ.US,D,20161003,000000,33.9723,33.9723,33.0608,33.2589,416278.73303404,0
+CUZ.US,D,20161004,000000,33.6493,34.3393,33.1398,34.0689,1977871.4056445,0
+CUZ.US,D,20161005,000000,34.2368,34.3734,33.0247,33.3536,16593524.584091,0
+CUZ.US,D,20161006,000000,33.2589,33.3184,32.6343,32.7017,1611506.855666,0
+CUZ.US,D,20161007,000000,23.5991,25.104,23.5346,24.777,3363867.3491602,0
+CUZ.US,D,20161010,000000,25.0064,25.792,24.5155,25.3031,2534361.3157105,0
+CUZ.US,D,20161011,000000,25.105,25.7266,24.777,25.6935,2756655.8252452,0
+CUZ.US,D,20161012,000000,25.7911,25.9579,25.5315,25.9228,1337206.8353477,0
+CUZ.US,D,20161013,000000,25.8574,25.9579,25.4972,25.7266,1247979.5847069,0
+CUZ.US,D,20161014,000000,25.8242,26.119,25.4641,25.5949,2037839.5366018,0
+CUZ.US,D,20161017,000000,25.6935,26.0203,25.4972,25.8896,1308709.0368312,0
+CUZ.US,D,20161018,000000,26.2507,26.3483,25.9901,26.119,1381007.9065828,0
+CUZ.US,D,20161019,000000,25.9579,26.5142,25.8574,26.4458,901075.34644364,0
+CUZ.US,D,20161020,000000,26.3483,26.5435,26.119,26.2838,1449561.6500012,0
+CUZ.US,D,20161021,000000,25.9228,26.1531,25.8242,25.9579,1465897.7783541,0
+CUZ.US,D,20161024,000000,26.1531,26.2507,25.6935,25.8242,1400218.2016564,0
+CUZ.US,D,20161025,000000,25.6935,25.7608,25.3675,25.3997,1592654.1663625,0
+CUZ.US,D,20161026,000000,25.3352,25.3997,24.9742,25.1713,1581010.9733328,0
+CUZ.US,D,20161027,000000,25.2045,25.2347,24.8434,25.1713,984035.78650895,0
+CUZ.US,D,20161028,000000,25.1713,25.4328,25.0727,25.3031,1030061.3910598,0
+CUZ.US,D,20161031,000000,25.3997,25.6291,25.0727,25.4328,2280870.0575193,0
+CUZ.US,D,20161101,000000,25.3352,25.3997,24.4491,24.4852,1319658.5361462,0
+CUZ.US,D,20161102,000000,24.5155,25.0064,23.9592,23.9592,921562.3658432,0
+CUZ.US,D,20161103,000000,23.9592,24.1885,23.5669,23.6655,1305377.8724785,0
+CUZ.US,D,20161104,000000,23.6655,23.926,23.2068,23.6313,1704941.3535637,0
+CUZ.US,D,20161107,000000,24.1231,24.4169,24.1231,24.3535,897001.30477451,0
+CUZ.US,D,20161108,000000,24.254,24.6795,24.2374,24.5799,881959.31993979,0
+CUZ.US,D,20161109,000000,24.254,24.6795,23.926,24.3535,1112019.7152417,0
+CUZ.US,D,20161110,000000,24.5477,24.8102,23.9758,24.2227,970135.2710956,0
+CUZ.US,D,20161111,000000,24.3535,25.2347,24.2851,24.9069,1420269.7412498,0
+CUZ.US,D,20161114,000000,24.9742,25.4641,24.7615,25.3675,1365684.140697,0
+CUZ.US,D,20161115,000000,25.4328,25.6291,25.0396,25.3997,1138984.6248405,0
+CUZ.US,D,20161116,000000,25.3997,25.6291,25.0727,25.4972,906032.64362555,0
+CUZ.US,D,20161117,000000,25.5315,25.8574,25.267,25.6612,845768.38640011,0
+CUZ.US,D,20161118,000000,25.6935,25.8242,25.3187,25.6612,597697.5709729,0
+CUZ.US,D,20161121,000000,25.5949,25.9579,25.5949,25.6612,1013183.2184305,0
+CUZ.US,D,20161122,000000,25.8574,26.2838,25.7911,26.119,963976.04964863,0
+CUZ.US,D,20161123,000000,25.9228,26.119,25.8574,25.9228,686693.24882271,0
+CUZ.US,D,20161125,000000,25.9228,26.4137,25.9228,26.3161,370525.68760897,0
+CUZ.US,D,20161128,000000,26.2185,26.4801,26.0546,26.4137,801041.02400089,0
+CUZ.US,D,20161129,000000,26.4801,26.7738,26.2185,26.3824,1371123.0273116,0
+CUZ.US,D,20161130,000000,26.1863,26.2838,25.5949,25.8896,1572591.3555271,0
+CUZ.US,D,20161201,000000,25.6935,26.2838,25.5315,25.6935,1154808.4240096,0
+CUZ.US,D,20161202,000000,25.8242,26.4801,25.7442,26.1531,686824.40509374,0
+CUZ.US,D,20161205,000000,26.3483,26.3483,25.9901,26.2507,996750.7721911,0
+CUZ.US,D,20161206,000000,26.2507,27.0353,26.2185,26.9358,1043138.0811457,0
+CUZ.US,D,20161207,000000,26.8392,27.7058,26.8392,27.5272,1270230.0411569,0
+CUZ.US,D,20161208,000000,27.4941,28.0523,27.3623,27.8542,906424.06312194,0
+CUZ.US,D,20161209,000000,27.9528,28.0523,27.4941,27.5604,779504.75443303,0
+CUZ.US,D,20161212,000000,27.4618,27.9703,27.4618,27.658,927047.36208437,0
+CUZ.US,D,20161213,000000,27.7244,27.8873,27.0861,27.2344,1535901.4133625,0
+CUZ.US,D,20161214,000000,27.2988,27.2988,26.3161,26.4801,1672588.7902687,0
+CUZ.US,D,20161215,000000,26.3483,26.8392,26.0877,26.119,1308812.5273263,0
+CUZ.US,D,20161216,000000,26.2838,27.0695,26.2838,26.8069,2703884.8946613,0
+CUZ.US,D,20161219,000000,26.8714,27.2003,26.8714,27.1329,515833.51536081,0
+CUZ.US,D,20161220,000000,27.1671,27.6258,27.1027,27.5604,1189496.1837241,0
+CUZ.US,D,20161221,000000,27.6258,27.7898,27.1671,27.2003,597833.85053577,0
+CUZ.US,D,20161222,000000,27.2344,27.5604,27.0705,27.4941,677709.04425657,0
+CUZ.US,D,20161223,000000,27.5272,27.5272,27.2003,27.2988,298003.44233327,0
+CUZ.US,D,20161227,000000,27.3623,27.4764,27.2344,27.332,247180.38730586,0
+CUZ.US,D,20161228,000000,27.3954,27.4941,26.8069,26.9729,374179.61934743,0
+CUZ.US,D,20161229,000000,27.0695,27.4618,26.8987,27.2344,579788.59202595,0
+CUZ.US,D,20161230,000000,27.1671,28.0172,27.0353,27.8542,769268.41734183,0
+CUZ.US,D,20170103,000000,28.0825,28.1802,27.6746,27.8873,523316.59541858,0
+CUZ.US,D,20170104,000000,27.9528,28.3119,27.8054,28.1157,1412832.7708186,0
+CUZ.US,D,20170105,000000,27.9859,28.0825,27.332,27.4941,1113667.3658966,0
+CUZ.US,D,20170106,000000,27.4941,27.7898,27.3477,27.6258,1005311.7928515,0
+CUZ.US,D,20170109,000000,27.5917,27.7546,27.1837,27.3623,555546.19970954,0
+CUZ.US,D,20170110,000000,27.3623,27.658,27.1671,27.3623,629886.18892917,0
+CUZ.US,D,20170111,000000,27.4315,27.4618,27.1007,27.131,541165.11952185,0
+CUZ.US,D,20170112,000000,27.1661,27.1983,26.5699,27.131,820434.73292234,0
+CUZ.US,D,20170113,000000,27.1661,27.5624,27.1661,27.3964,487750.70348307,0
+CUZ.US,D,20170117,000000,27.3964,27.6268,27.2988,27.4941,387058.55036839,0
+CUZ.US,D,20170118,000000,27.4315,27.7585,27.3311,27.4315,687801.92917633,0
+CUZ.US,D,20170119,000000,27.3964,27.4941,27.131,27.3623,703750.73666628,0
+CUZ.US,D,20170120,000000,27.3311,27.9079,27.3311,27.8913,2114783.1827332,0
+CUZ.US,D,20170123,000000,27.8229,28.3372,27.7273,28.2855,589864.05775346,0
+CUZ.US,D,20170124,000000,28.3206,28.6145,28.1216,28.4182,623797.66890955,0
+CUZ.US,D,20170125,000000,28.4836,28.7159,28.3206,28.4182,477659.86788005,0
+CUZ.US,D,20170126,000000,28.3538,28.5852,28.1216,28.3538,519847.10218627,0
+CUZ.US,D,20170127,000000,28.4525,28.4525,27.8913,28.0561,407041.43785114,0
+CUZ.US,D,20170130,000000,27.9566,27.9898,27.6922,27.7936,962919.62687175,0
+CUZ.US,D,20170131,000000,27.7273,28.1557,27.6599,28.023,806446.0968894,0
+CUZ.US,D,20170201,000000,28.0561,28.269,27.5624,27.6599,678542.09150934,0
+CUZ.US,D,20170202,000000,27.8229,28.3851,27.7585,28.2855,975218.60125672,0
+CUZ.US,D,20170203,000000,28.5159,28.8457,28.269,28.7823,1432914.0255046,0
+CUZ.US,D,20170206,000000,28.7471,28.9121,28.5159,28.6145,1384096.2269024,0
+CUZ.US,D,20170207,000000,28.6486,28.8369,28.2211,28.2855,724962.18953164,0
+CUZ.US,D,20170208,000000,28.2543,28.4525,27.9566,28.187,688009.93482493,0
+CUZ.US,D,20170209,000000,28.5159,29.077,27.7936,28.023,1471092.7962772,0
+CUZ.US,D,20170210,000000,27.9898,28.2387,27.8913,28.023,1241322.3792933,0
+CUZ.US,D,20170213,000000,28.1557,28.4573,28.0884,28.3538,923100.3780528,0
+CUZ.US,D,20170214,000000,28.2211,28.4836,27.9566,28.3206,1693024.5767499,0
+CUZ.US,D,20170215,000000,28.2211,28.3851,28.0386,28.3538,995948.46468936,0
+CUZ.US,D,20170216,000000,28.2855,28.8643,28.2855,28.7471,1333948.4217392,0
+CUZ.US,D,20170217,000000,28.8457,28.8457,28.469,28.5159,1277580.9402853,0
+CUZ.US,D,20170221,000000,28.5852,28.6837,28.3851,28.551,1465938.7646888,0
+CUZ.US,D,20170222,000000,28.1557,28.3851,27.858,28.2855,22034621.386817,0
+CUZ.US,D,20170223,000000,28.5159,28.5159,27.9235,28.0561,2633927.3692793,0
+CUZ.US,D,20170224,000000,27.9898,28.2855,27.8415,27.9898,2257145.1176785,0
+CUZ.US,D,20170227,000000,27.9566,28.5159,27.8913,28.2543,2147458.513414,0
+CUZ.US,D,20170228,000000,28.1216,28.3206,28.1216,28.187,2974446.9612548,0
+CUZ.US,D,20170301,000000,28.0561,28.4836,28.023,28.1216,2246139.2621533,0
+CUZ.US,D,20170302,000000,28.1557,28.2543,27.9566,28.187,1164720.9690566,0
+CUZ.US,D,20170303,000000,28.2211,28.2543,27.6121,28.0884,2583014.1443156,0
+CUZ.US,D,20170306,000000,27.9566,27.9898,27.5292,27.7936,1297274.8741084,0
+CUZ.US,D,20170307,000000,27.858,27.9235,27.5624,27.6599,711605.76771144,0
+CUZ.US,D,20170308,000000,27.6268,27.7273,26.9016,26.969,1512862.9946279,0
+CUZ.US,D,20170309,000000,26.969,27.131,26.3083,26.44,1276435.3722304,0
+CUZ.US,D,20170310,000000,26.5699,26.7045,25.9804,26.3415,1387893.6108123,0
+CUZ.US,D,20170313,000000,26.3083,26.6694,26.2595,26.44,1827192.3187303,0
+CUZ.US,D,20170314,000000,26.4079,26.44,25.9462,26.1765,1019663.1579465,0
+CUZ.US,D,20170315,000000,26.2419,26.9016,26.1102,26.6694,1369010.1817579,0
+CUZ.US,D,20170316,000000,26.7377,27.1007,26.524,26.9016,1516941.1349305,0
+CUZ.US,D,20170317,000000,26.7045,27.0002,26.5386,27.0002,2639550.6944001,0
+CUZ.US,D,20170320,000000,26.969,27.1007,26.7377,26.969,840747.56039942,0
+CUZ.US,D,20170321,000000,27.0002,27.131,26.6694,26.9016,1369514.3136747,0
+CUZ.US,D,20170322,000000,26.9016,26.9016,26.44,26.7377,1681602.7099274,0
+CUZ.US,D,20170323,000000,26.8352,27.2637,26.6381,27.0002,2218442.7464801,0
+CUZ.US,D,20170324,000000,27.0334,27.1983,26.7377,26.9016,1514353.8725526,0
+CUZ.US,D,20170327,000000,26.8031,26.9524,26.3756,26.5386,868418.45961343,0
+CUZ.US,D,20170328,000000,26.5386,26.8031,26.2419,26.7377,933219.90409011,0
+CUZ.US,D,20170329,000000,26.7045,26.8352,26.5699,26.8031,1242030.4182253,0
+CUZ.US,D,20170330,000000,26.8031,27.1183,26.7035,27.1037,1345010.6334745,0
+CUZ.US,D,20170331,000000,27.0353,27.6004,27.0353,27.4648,2449956.1073471,0
+CUZ.US,D,20170403,000000,27.4648,27.7331,27.2667,27.6004,1839269.9669079,0
+CUZ.US,D,20170404,000000,27.4648,27.8015,27.4014,27.6659,1667816.9562512,0
+CUZ.US,D,20170405,000000,27.6659,27.9147,27.4355,27.4648,823281.23386722,0
+CUZ.US,D,20170406,000000,27.4355,27.8015,27.3359,27.7331,891943.5910726,0
+CUZ.US,D,20170407,000000,27.698,27.9654,27.6336,27.6659,638622.42617037,0
+CUZ.US,D,20170410,000000,27.698,27.8668,27.6004,27.8015,422378.5242957,0
+CUZ.US,D,20170411,000000,27.7331,28.0816,27.6336,28.0659,978309.99555143,0
+CUZ.US,D,20170412,000000,27.9986,28.3626,27.8668,27.9986,764812.17810162,0
+CUZ.US,D,20170413,000000,27.9986,28.0982,27.7654,27.8015,571888.47601261,0
+CUZ.US,D,20170417,000000,27.8668,28.1655,27.8317,28.1655,437983.04657418,0
+CUZ.US,D,20170418,000000,28.1655,28.2309,27.6336,27.9986,1107939.5256223,0
+CUZ.US,D,20170419,000000,27.9986,28.1655,27.8317,27.9011,421594.66064457,0
+CUZ.US,D,20170420,000000,27.8668,28.0982,27.6659,27.9011,838421.58590522,0
+CUZ.US,D,20170421,000000,27.8317,27.9654,27.6336,27.9011,781906.55364642,0
+CUZ.US,D,20170424,000000,28.2309,28.3958,27.5516,27.8015,1087607.2296362,0
+CUZ.US,D,20170425,000000,27.7654,28.0308,27.7331,27.9654,988685.68618061,0
+CUZ.US,D,20170426,000000,27.9011,28.4309,27.8015,28.0982,1958360.8856693,0
+CUZ.US,D,20170427,000000,28.2309,28.2309,27.9654,28.1313,1631738.735132,0
+CUZ.US,D,20170428,000000,25.9384,28.264,25.9384,28.1977,927648.83654608,0
+CUZ.US,D,20170501,000000,28.1977,28.3958,28.0308,28.3314,1156608.7487613,0
+CUZ.US,D,20170502,000000,28.3314,28.4309,28.0308,28.1313,829152.52631293,0
+CUZ.US,D,20170503,000000,28.0982,28.2309,27.6659,27.7654,770828.97203552,0
+CUZ.US,D,20170504,000000,27.6336,27.9011,27.4989,27.8015,875036.72800905,0
+CUZ.US,D,20170505,000000,27.9312,28.0659,27.8668,28.0308,726421.30304695,0
+CUZ.US,D,20170508,000000,28.1313,28.1977,27.6336,27.9312,764396.16680442,0
+CUZ.US,D,20170509,000000,27.9312,27.9312,27.4648,27.6336,933458.64948974,0
+CUZ.US,D,20170510,000000,27.4355,28.2309,27.3662,28.1655,733933.073539,0
+CUZ.US,D,20170511,000000,28.0659,28.1313,27.777,27.9654,698162.24992999,0
+CUZ.US,D,20170512,000000,27.9312,27.9986,27.698,27.8015,445105.44688659,0
+CUZ.US,D,20170515,000000,27.8015,28.2309,27.8015,27.9654,808566.11505173,0
+CUZ.US,D,20170516,000000,28.2309,28.264,27.6336,28.0659,1031278.6852004,0
+CUZ.US,D,20170517,000000,27.9011,28.2484,27.9011,28.0659,1114324.1719102,0
+CUZ.US,D,20170518,000000,28.0308,28.5646,27.9312,28.4964,943718.5537234,0
+CUZ.US,D,20170519,000000,28.3958,28.5969,28.1977,28.5295,1416985.711182,0
+CUZ.US,D,20170522,000000,28.4631,28.6973,28.2963,28.4309,912216.45687334,0
+CUZ.US,D,20170523,000000,28.5295,28.7276,28.3958,28.63,722799.13571787,0
+CUZ.US,D,20170524,000000,28.6622,28.9951,28.63,28.8623,709636.37432913,0
+CUZ.US,D,20170525,000000,28.8955,29.1609,28.4964,28.5646,1162459.5480396,0
+CUZ.US,D,20170526,000000,28.63,28.6622,28.264,28.3314,767294.92532604,0
+CUZ.US,D,20170530,000000,28.264,28.4631,28.0659,28.2309,1024109.150603,0
+CUZ.US,D,20170531,000000,28.2963,28.4964,27.8493,28.4309,1208464.6594232,0
+CUZ.US,D,20170601,000000,28.3626,29.0955,28.1655,28.9951,1132040.515084,0
+CUZ.US,D,20170602,000000,29.1288,29.3923,29.0282,29.2283,818952.05226458,0
+CUZ.US,D,20170605,000000,29.0955,29.3279,28.9628,29.0282,528594.61066951,0
+CUZ.US,D,20170606,000000,28.9628,29.4918,28.7627,29.2605,927812.78188488,0
+CUZ.US,D,20170607,000000,29.2605,29.4098,29.0282,29.0955,834208.19069811,0
+CUZ.US,D,20170608,000000,29.0614,29.2927,28.9794,29.1609,908639.37451244,0
+CUZ.US,D,20170609,000000,29.1288,29.6587,29.1288,29.5269,1415700.7895892,0
+CUZ.US,D,20170612,000000,29.4918,29.8929,29.4918,29.6587,815878.07716212,0
+CUZ.US,D,20170613,000000,29.6255,29.9914,29.4918,29.9251,1186596.4005442,0
+CUZ.US,D,20170614,000000,30.0891,30.2256,29.6948,29.9583,835551.51781789,0
+CUZ.US,D,20170615,000000,29.7582,30.0578,29.6772,29.6948,832799.28544282,0
+CUZ.US,D,20170616,000000,29.5914,29.9583,29.5914,29.8929,1966216.9413727,0
+CUZ.US,D,20170619,000000,29.8577,29.9914,29.6587,29.9583,646020.45958363,0
+CUZ.US,D,20170620,000000,29.9251,30.0578,29.5914,29.8577,732951.45082295,0
+CUZ.US,D,20170621,000000,29.8929,30.008,29.6255,29.7582,792741.29122424,0
+CUZ.US,D,20170622,000000,29.8246,29.9251,29.5601,29.5914,691856.50233647,0
+CUZ.US,D,20170623,000000,29.6587,30.0578,29.5914,29.6948,3386465.1647969,0
+CUZ.US,D,20170626,000000,29.7923,29.9583,29.725,29.7582,760983.02978232,0
+CUZ.US,D,20170627,000000,29.6948,29.7582,29.2283,29.4274,1616930.3724051,0
+CUZ.US,D,20170628,000000,29.5269,30.1895,29.4274,29.7582,2428947.5368385,0
+CUZ.US,D,20170629,000000,29.8246,29.8246,29.2898,29.3571,1218475.5716735,0
+CUZ.US,D,20170630,000000,29.525,29.5904,29.1571,29.3893,589613.01645342,0
+CUZ.US,D,20170703,000000,29.4596,29.9261,29.3571,29.8939,395505.83394996,0
+CUZ.US,D,20170705,000000,29.8246,29.9934,29.525,29.8246,921469.12193176,0
+CUZ.US,D,20170706,000000,29.725,29.7582,29.0897,29.1228,682806.71963482,0
+CUZ.US,D,20170707,000000,29.1571,29.4244,28.9384,29.2253,600352.46080306,0
+CUZ.US,D,20170710,000000,29.1571,29.3269,28.7911,28.8233,1061911.8717548,0
+CUZ.US,D,20170711,000000,28.8555,29.0565,28.7071,28.8233,1289646.2925625,0
+CUZ.US,D,20170712,000000,28.9901,29.7582,28.8916,29.5591,1851569.9659513,0
+CUZ.US,D,20170713,000000,29.6245,29.725,29.4898,29.5591,1651809.7432343,0
+CUZ.US,D,20170714,000000,29.6948,29.8939,29.3571,29.4244,1433089.2420855,0
+CUZ.US,D,20170717,000000,29.4596,29.8577,29.3571,29.8246,1239336.5913771,0
+CUZ.US,D,20170718,000000,29.7582,29.9261,29.6577,29.8246,695335.2174941,0
+CUZ.US,D,20170719,000000,29.8939,30.3281,29.7855,30.2618,776817.07553511,0
+CUZ.US,D,20170720,000000,30.2618,30.3281,29.9261,29.9934,476275.55442557,0
+CUZ.US,D,20170721,000000,30.1925,30.3945,29.7582,29.8246,496626.29426225,0
+CUZ.US,D,20170724,000000,29.8246,30.0275,29.5591,29.5591,689741.60746598,0
+CUZ.US,D,20170725,000000,29.6577,29.6948,29.3571,29.6245,967417.87710503,0
+CUZ.US,D,20170726,000000,29.525,29.6948,29.4596,29.6245,580794.80654281,0
+CUZ.US,D,20170727,000000,29.6245,29.9094,29.3571,29.6577,571713.25943177,0
+CUZ.US,D,20170728,000000,30.092,30.5282,29.6577,30.092,1083408.1796463,0
+CUZ.US,D,20170731,000000,30.1593,30.7956,29.9934,30.7283,1565006.834291,0
+CUZ.US,D,20170801,000000,31.4632,31.5646,30.9625,31.3637,2618672.2555042,0
+CUZ.US,D,20170802,000000,31.2983,31.2983,30.6952,30.7283,870371.45846187,0
+CUZ.US,D,20170803,000000,30.6952,30.8805,30.5956,30.7283,791080.32001054,0
+CUZ.US,D,20170804,000000,30.6952,30.9284,30.6453,30.7956,778109.16973651,0
+CUZ.US,D,20170807,000000,30.7956,30.863,30.6297,30.6952,712519.76297524,0
+CUZ.US,D,20170808,000000,30.6952,30.8259,30.5614,30.6619,569093.20798611,0
+CUZ.US,D,20170809,000000,30.5956,30.7624,30.5282,30.6619,1163442.195414,0
+CUZ.US,D,20170810,000000,30.6297,30.8259,30.5097,30.5956,832159.8986215,0
+CUZ.US,D,20170811,000000,30.4941,30.6619,30.2765,30.3623,877094.24201096,0
+CUZ.US,D,20170814,000000,30.4267,30.8259,30.377,30.8259,762691.13528093,0
+CUZ.US,D,20170815,000000,30.7956,30.7956,30.4608,30.7624,525486.82184092,0
+CUZ.US,D,20170816,000000,30.7283,31.1303,30.6952,30.7624,616309.46555995,0
+CUZ.US,D,20170817,000000,30.7624,31.0465,30.6952,30.6952,749582.68078565,0
+CUZ.US,D,20170818,000000,30.4267,30.7283,30.3281,30.5282,635745.18547446,0
+CUZ.US,D,20170821,000000,30.4941,30.9625,30.3945,30.7956,647445.75937281,0
+CUZ.US,D,20170822,000000,30.863,30.863,30.6297,30.7283,656354.13921975,0
+CUZ.US,D,20170823,000000,30.5956,31.1303,30.5956,31.0631,911447.96309773,0
+CUZ.US,D,20170824,000000,31.1303,31.1303,30.4941,30.6297,1833911.003646,0
+CUZ.US,D,20170825,000000,30.7283,30.9967,30.5282,30.863,834235.85647403,0
+CUZ.US,D,20170828,000000,30.8961,30.8961,30.5614,30.6619,744729.89875723,0
+CUZ.US,D,20170829,000000,30.6619,30.8259,30.4608,30.4608,494042.10585945,0
+CUZ.US,D,20170830,000000,30.3623,30.7956,30.2286,30.7283,481562.79160181,0
+CUZ.US,D,20170831,000000,30.863,31.2983,30.8454,31.265,696934.70920574,0
+CUZ.US,D,20170901,000000,31.265,31.5315,31.2133,31.265,557242.00930774,0
+CUZ.US,D,20170905,000000,31.3988,31.5813,30.9967,30.9967,821365.12272002,0
+CUZ.US,D,20170906,000000,31.0631,31.2983,30.6952,30.7283,839475.95936537,0
+CUZ.US,D,20170907,000000,30.8259,30.9284,30.5282,30.7283,813003.91044132,0
+CUZ.US,D,20170908,000000,30.6952,30.9284,30.5956,30.6619,536103.30718646,0
+CUZ.US,D,20170911,000000,30.8259,31.2983,30.8259,30.9967,612745.70375783,0
+CUZ.US,D,20170912,000000,31.0631,31.2983,30.863,30.9284,771146.61612943,0
+CUZ.US,D,20170913,000000,30.8961,31.0298,30.5282,30.7283,791620.31497021,0
+CUZ.US,D,20170914,000000,30.6952,30.9625,30.4267,30.8961,510094.40384451,0
+CUZ.US,D,20170915,000000,31.0298,31.0298,30.5956,30.9625,929147.91173771,0
+CUZ.US,D,20170918,000000,30.8259,31.1626,30.8259,31.1303,562874.55635382,0
+CUZ.US,D,20170919,000000,31.1626,31.3637,30.9625,31.3284,775064.90972671,0
+CUZ.US,D,20170920,000000,31.3637,31.4632,31.0298,31.1626,756165.08613839,0
+CUZ.US,D,20170921,000000,31.1957,31.4124,30.9118,31.0298,640745.51830781,0
+CUZ.US,D,20170922,000000,31.0962,31.2983,30.7624,30.8259,461463.09306516,0
+CUZ.US,D,20170925,000000,31.0298,31.2983,30.9284,31.1957,843147.31029608,0
+CUZ.US,D,20170926,000000,31.265,31.5315,31.0962,31.4309,569330.92872736,0
+CUZ.US,D,20170927,000000,31.4632,31.5315,31.0631,31.3988,724027.70110049,0
+CUZ.US,D,20170928,000000,31.4309,31.5315,31.0962,31.5315,579801.91258472,0
+CUZ.US,D,20170929,000000,31.5646,31.6993,31.3276,31.43,535992.64408278,0
+CUZ.US,D,20171002,000000,31.5646,31.7325,31.2963,31.5315,1011246.614116,0
+CUZ.US,D,20171003,000000,31.6652,32.1375,31.5646,32.0693,855364.31201164,0
+CUZ.US,D,20171004,000000,32.1024,32.2039,31.8018,32.0009,485410.38377173,0
+CUZ.US,D,20171005,000000,32.1024,32.2039,31.8672,31.9677,629791.92035936,0
+CUZ.US,D,20171006,000000,31.8672,31.9033,31.633,31.8321,1758325.0298514,0
+CUZ.US,D,20171009,000000,31.9677,32.0693,31.8018,32.037,682113.02592003,0
+CUZ.US,D,20171010,000000,32.0693,32.2742,31.8018,32.037,847555.39059301,0
+CUZ.US,D,20171011,000000,32.1024,32.2381,31.6993,31.8321,1397229.2731985,0
+CUZ.US,D,20171012,000000,31.8321,31.9677,31.3978,31.633,902172.75555522,0
+CUZ.US,D,20171013,000000,31.7325,31.8184,31.4632,31.7325,515085.51475254,0
+CUZ.US,D,20171016,000000,31.8018,31.8945,31.5315,31.8672,368025.5211923,0
+CUZ.US,D,20171017,000000,31.8672,31.9355,31.5315,31.5646,1514075.1654766,0
+CUZ.US,D,20171018,000000,31.5315,31.6652,31.2631,31.4632,1198513.1773581,0
+CUZ.US,D,20171019,000000,31.43,31.4632,30.9586,31.1275,949532.46530052,0
+CUZ.US,D,20171020,000000,31.1948,31.1948,30.7908,30.9244,780412.60174662,0
+CUZ.US,D,20171023,000000,30.9937,31.1948,30.8239,31.1275,457070.38264374,0
+CUZ.US,D,20171024,000000,31.0601,31.228,30.9586,31.026,462432.4198808,0
+CUZ.US,D,20171025,000000,30.9586,31.0601,30.5546,30.859,500986.21561591,0
+CUZ.US,D,20171026,000000,30.7576,30.9586,30.1515,30.6229,1310746.0576657,0
+CUZ.US,D,20171027,000000,30.5214,30.9937,30.5214,30.9244,716404.24284638,0
+CUZ.US,D,20171030,000000,30.7908,30.8913,30.3204,30.454,1437323.1304599,0
+CUZ.US,D,20171031,000000,30.454,30.5546,30.1183,30.3535,748351.04142793,0
+CUZ.US,D,20171101,000000,30.6561,30.6892,30.1515,30.3535,620364.0387201,0
+CUZ.US,D,20171102,000000,30.2862,30.5214,30.1515,30.3535,716210.58241493,0
+CUZ.US,D,20171103,000000,30.2521,30.3858,30.1515,30.3204,386266.48945032,0
+CUZ.US,D,20171106,000000,30.4189,30.5887,30.3204,30.4882,426491.5029828,0
+CUZ.US,D,20171107,000000,30.4189,30.6892,30.4189,30.4189,544085.39586919,0
+CUZ.US,D,20171108,000000,30.2521,30.6892,30.1671,30.6229,502590.8306194,0
+CUZ.US,D,20171109,000000,30.5214,30.859,30.3858,30.6229,687335.70961912,0
+CUZ.US,D,20171110,000000,30.4882,30.8913,30.4882,30.7576,666650.93115464,0
+CUZ.US,D,20171113,000000,30.7908,31.026,30.5731,30.9586,744426.59988045,0
+CUZ.US,D,20171114,000000,30.8239,31.1275,30.7576,31.026,418258.37300004,0
+CUZ.US,D,20171115,000000,30.8913,30.9937,30.3204,30.3535,754868.89330352,0
+CUZ.US,D,20171116,000000,30.3535,30.4882,30.2521,30.3535,919599.1204111,0
+CUZ.US,D,20171117,000000,30.2198,30.3204,30.051,30.1837,1609660.4212878,0
+CUZ.US,D,20171120,000000,30.1837,30.6395,30.0178,30.5214,1297182.6548554,0
+CUZ.US,D,20171121,000000,30.6561,31.2631,30.454,31.228,4057999.617731,0
+CUZ.US,D,20171122,000000,31.2631,31.3276,30.6892,30.7908,1119816.3407598,0
+CUZ.US,D,20171124,000000,30.8913,30.8913,30.5214,30.5214,262875.07952068,0
+CUZ.US,D,20171127,000000,30.5214,30.6561,30.3535,30.3858,1301928.8724136,0
+CUZ.US,D,20171128,000000,30.3535,30.4882,30.1905,30.2198,1586718.3204397,0
+CUZ.US,D,20171129,000000,30.2521,30.4189,30.1183,30.2198,1374937.8304138,0
+CUZ.US,D,20171130,000000,30.3204,30.3535,29.9163,30.1837,1148459.6407646,0
+CUZ.US,D,20171201,000000,30.1837,30.5887,29.847,30.5887,1364439.1807805,0
+CUZ.US,D,20171204,000000,31.3627,31.3627,30.8913,31.2963,2113433.7076632,0
+CUZ.US,D,20171205,000000,31.2631,31.43,30.7908,30.8239,1859606.3615274,0
+CUZ.US,D,20171206,000000,30.9244,30.9937,30.7068,30.8913,1026725.1034152,0
+CUZ.US,D,20171207,000000,30.8913,31.228,30.8757,31.1948,1046094.2205358,0
+CUZ.US,D,20171208,000000,31.2963,31.5646,31.0601,31.43,876091.10146919,0
+CUZ.US,D,20171211,000000,31.633,31.8018,31.5315,31.6993,985320.70810178,0
+CUZ.US,D,20171212,000000,31.7677,32.0009,31.6496,31.8018,1228830.7691353,0
+CUZ.US,D,20171213,000000,31.6993,32.0009,31.6652,31.7677,930976.92692368,0
+CUZ.US,D,20171214,000000,31.633,31.7677,31.4632,31.5979,759738.06986582,0
+CUZ.US,D,20171215,000000,31.6652,32.0693,31.5979,31.9355,2216310.4324173,0
+CUZ.US,D,20171218,000000,31.9355,32.4069,31.9355,32.2381,1236545.4219841,0
+CUZ.US,D,20171219,000000,32.2381,32.2742,31.2963,31.3276,706354.39357806,0
+CUZ.US,D,20171220,000000,31.4632,31.6496,30.9079,30.9244,829085.92351904,0
+CUZ.US,D,20171221,000000,31.0932,31.0932,30.7908,30.8239,421492.19480782,0
+CUZ.US,D,20171222,000000,30.7576,31.0445,30.6561,30.8913,358247.20639136,0
+CUZ.US,D,20171226,000000,31.1275,31.1606,31.1275,31.1275,319936.25468936,0
+CUZ.US,D,20171227,000000,31.2631,31.4114,31.0932,31.228,528015.67869188,0
+CUZ.US,D,20171228,000000,31.228,31.6652,31.1948,31.5646,1159143.7535624,0
+CUZ.US,D,20171229,000000,31.5315,31.7003,31.3256,31.3256,826390.04735418,0
+CUZ.US,D,20180102,000000,31.3968,31.5979,31.2943,31.5315,894027.74619206,0
+CUZ.US,D,20180103,000000,31.4964,31.8028,31.3968,31.5315,2091003.9359989,0
+CUZ.US,D,20180104,000000,31.4964,31.4964,30.6502,30.6834,1410462.7360146,0
+CUZ.US,D,20180105,000000,30.6834,30.9908,30.5819,30.9215,768021.4081086,0
+CUZ.US,D,20180108,000000,30.7858,30.9547,30.7517,30.8883,502147.15354627,0
+CUZ.US,D,20180109,000000,30.8532,31.022,30.8201,30.8532,956308.53108472,0
+CUZ.US,D,20180110,000000,30.8532,30.9215,30.378,30.5145,1041558.057943,0
+CUZ.US,D,20180111,000000,30.617,30.8201,30.617,30.7517,594659.45891329,0
+CUZ.US,D,20180112,000000,30.7858,30.7858,30.4482,30.4824,383061.35807682,0
+CUZ.US,D,20180116,000000,30.5478,31.0562,30.5145,30.7176,1226950.5210309,0
+CUZ.US,D,20180117,000000,30.8532,30.8883,30.5478,30.8201,823194.13790599,0
+CUZ.US,D,20180118,000000,30.7176,30.8201,30.2091,30.2091,876268.36736677,0
+CUZ.US,D,20180119,000000,30.1759,30.617,30.1749,30.617,559553.63858479,0
+CUZ.US,D,20180122,000000,30.6502,30.9215,30.4824,30.8883,750640.12822089,0
+CUZ.US,D,20180123,000000,30.9215,31.2602,30.7858,31.2602,820883.5332873,0
+CUZ.US,D,20180124,000000,31.2943,31.3256,30.8708,31.0562,681275.8800338,0
+CUZ.US,D,20180125,000000,31.0904,31.2075,30.7176,30.9215,616490.830091,0
+CUZ.US,D,20180126,000000,31.022,31.022,30.5819,30.6834,500583.52487749,0
+CUZ.US,D,20180129,000000,30.6834,30.6834,30.2618,30.3116,658115.52695346,0
+CUZ.US,D,20180130,000000,30.1759,30.4297,30.1085,30.2091,1188275.8156085,0
+CUZ.US,D,20180131,000000,30.378,30.7517,30.3116,30.4824,1035250.2610327,0
+CUZ.US,D,20180201,000000,30.4824,30.6336,29.9397,29.9719,797875.85430372,0
+CUZ.US,D,20180202,000000,29.7699,29.9553,29.5328,29.9066,751482.39739897,0
+CUZ.US,D,20180205,000000,29.8362,30.0061,28.8213,28.8213,1180269.135125,0
+CUZ.US,D,20180206,000000,28.4505,28.8545,28.0074,28.7188,1839858.1208109,0
+CUZ.US,D,20180207,000000,28.5149,29.1932,28.4661,28.7891,804347.59655277,0
+CUZ.US,D,20180208,000000,29.2615,29.363,28.1772,28.2123,989697.02398932,0
+CUZ.US,D,20180209,000000,28.3138,29.0585,28.0074,28.8906,1675333.8500351,0
+CUZ.US,D,20180212,000000,28.958,28.9911,27.8737,28.6515,1570199.8028974,0
+CUZ.US,D,20180213,000000,28.551,28.7891,28.2465,28.6173,1821087.4041769,0
+CUZ.US,D,20180214,000000,28.3811,28.6349,28.2797,28.551,2070299.6890255,0
+CUZ.US,D,20180215,000000,28.7188,29.0233,28.6173,28.9911,818281.92569224,0
+CUZ.US,D,20180216,000000,29.0233,29.4498,29.0233,29.3298,798765.2577667,0
+CUZ.US,D,20180220,000000,28.8545,29.6333,28.8545,28.8545,859370.72622851,0
+CUZ.US,D,20180221,000000,28.8906,28.958,28.3138,28.3138,1041297.7947176,0
+CUZ.US,D,20180222,000000,28.4505,28.8545,28.4144,28.6173,725434.55703905,0
+CUZ.US,D,20180223,000000,28.7891,29.0926,28.6173,29.0926,639679.87360562,0
+CUZ.US,D,20180226,000000,29.2293,29.2615,28.9062,29.0926,523101.41716141,0
+CUZ.US,D,20180227,000000,29.0926,29.1589,28.3138,28.348,840681.98226391,0
+CUZ.US,D,20180228,000000,28.5149,28.6691,28.2123,28.2465,1075420.9676717,0
+CUZ.US,D,20180301,000000,28.1098,28.5335,28.0425,28.1772,1345872.3711617,0
+CUZ.US,D,20180302,000000,28.1098,28.4826,27.9069,28.4144,1000008.1611413,0
+CUZ.US,D,20180305,000000,28.3138,28.9219,28.3138,28.753,1116933.9767722,0
+CUZ.US,D,20180306,000000,28.8545,29.0585,28.5149,28.8545,1175893.8438958,0
+CUZ.US,D,20180307,000000,28.4826,29.0751,28.4826,29.0233,966870.70953678,0
+CUZ.US,D,20180308,000000,29.1932,29.2293,28.9062,29.0233,738442.59501432,0
+CUZ.US,D,20180309,000000,29.1268,29.2293,28.9219,29.1932,652878.49803723,0
+CUZ.US,D,20180312,000000,29.2615,29.3971,29.1268,29.3971,586598.47153627,0
+CUZ.US,D,20180313,000000,29.5328,29.6333,28.958,28.9911,1048909.9817297,0
+CUZ.US,D,20180314,000000,29.0233,29.1932,28.9219,29.0585,708529.74329224,0
+CUZ.US,D,20180315,000000,29.1589,29.1932,28.9219,29.1932,2948701.3951133,0
+CUZ.US,D,20180316,000000,29.2293,29.7875,29.0926,29.7348,3050673.346529,0
+CUZ.US,D,20180319,000000,29.6333,29.6684,29.0926,29.4664,676981.53681565,0
+CUZ.US,D,20180320,000000,29.5328,29.6333,29.2946,29.4986,1323033.7608087,0
+CUZ.US,D,20180321,000000,29.5328,29.6001,29.1102,29.2615,698750.40383293,0
+CUZ.US,D,20180322,000000,29.1268,29.5845,28.8545,28.8545,715140.83907927,0
+CUZ.US,D,20180323,000000,28.8213,29.0233,28.1098,28.1441,818903.89332132,0
+CUZ.US,D,20180326,000000,28.4505,28.8906,28.1772,28.8906,1194382.7794787,0
+CUZ.US,D,20180327,000000,28.8545,29.2615,28.6007,28.753,860455.83943968,0
+CUZ.US,D,20180328,000000,28.9219,29.5328,28.8906,29.4664,970024.60799192,0
+CUZ.US,D,20180329,000000,29.5328,29.6684,29.2615,29.3971,954104.49093625,0
+CUZ.US,D,20180402,000000,29.4147,29.4811,28.5265,28.6291,1581573.5107765,0
+CUZ.US,D,20180403,000000,28.7296,29.5503,28.6115,29.4147,1952822.6071929,0
+CUZ.US,D,20180404,000000,29.1424,29.5503,28.9716,29.2752,987003.1971412,0
+CUZ.US,D,20180405,000000,29.3474,29.4498,29.0047,29.4147,820915.29769669,0
+CUZ.US,D,20180406,000000,29.2752,29.5503,28.9365,29.0047,824001.56869957,0
+CUZ.US,D,20180409,000000,29.1073,29.2107,28.9365,28.9365,851171.40997188,0
+CUZ.US,D,20180410,000000,29.1424,29.2605,28.9043,29.1424,1371836.1895354,0
+CUZ.US,D,20180411,000000,29.0047,29.4498,28.9716,29.2439,799157.70192145,0
+CUZ.US,D,20180412,000000,29.2752,29.2752,28.7296,28.8018,704331.71796064,0
+CUZ.US,D,20180413,000000,28.833,28.9043,28.6291,28.833,533530.39002569,0
+CUZ.US,D,20180416,000000,28.9716,29.3132,28.833,29.2439,914888.76589575,0
+CUZ.US,D,20180417,000000,29.3132,29.8929,29.2107,29.7544,1334843.9731523,0
+CUZ.US,D,20180418,000000,29.8568,30.0119,29.4674,29.5172,1000755.1370912,0
+CUZ.US,D,20180419,000000,29.4498,29.4811,28.8691,29.0047,838118.28702844,0
+CUZ.US,D,20180420,000000,29.0047,29.1073,28.6632,28.6632,1038062.9482515,0
+CUZ.US,D,20180423,000000,28.7296,28.9882,28.5265,28.9716,1101907.361813,0
+CUZ.US,D,20180424,000000,28.9365,29.1581,28.9189,29.1073,1026321.3880184,0
+CUZ.US,D,20180425,000000,29.1746,29.2107,28.7296,28.9043,1020504.4024662,0
+CUZ.US,D,20180426,000000,29.1073,29.7045,28.833,29.4147,619605.79152816,0
+CUZ.US,D,20180427,000000,29.3132,30.4053,29.2439,30.2998,897631.46967052,0
+CUZ.US,D,20180430,000000,30.3701,30.4726,30.2501,30.335,1069320.1517517,0
+CUZ.US,D,20180501,000000,30.2998,30.6424,30.133,30.541,882928.64675544,0
+CUZ.US,D,20180502,000000,30.4726,31.1206,30.133,30.9488,1673755.8761492,0
+CUZ.US,D,20180503,000000,30.8835,31.3597,30.8141,31.1206,1558162.1163961,0
+CUZ.US,D,20180504,000000,31.1558,31.3236,31.0172,31.2231,976221.74179848,0
+CUZ.US,D,20180507,000000,31.3948,31.6837,31.2914,31.5979,835276.9093754,0
+CUZ.US,D,20180508,000000,31.633,31.633,31.2572,31.3236,955098.40955272,0
+CUZ.US,D,20180509,000000,31.3948,31.4612,31.1889,31.3597,1003754.3121329,0
+CUZ.US,D,20180510,000000,31.4612,31.8711,31.3597,31.4612,970216.21910664,0
+CUZ.US,D,20180511,000000,31.5636,31.5979,31.0172,31.0523,752215.02813172,0
+CUZ.US,D,20180514,000000,31.0864,31.1558,30.7273,30.9849,937559.33227643,0
+CUZ.US,D,20180515,000000,30.779,30.9157,30.2842,30.335,1737194.5249971,0
+CUZ.US,D,20180516,000000,30.4726,30.5761,30.1632,30.2354,1816460.0469892,0
+CUZ.US,D,20180517,000000,30.2998,30.4726,29.5503,29.7211,2011425.8932046,0
+CUZ.US,D,20180518,000000,29.8236,29.8568,29.4811,29.5864,1166353.249836,0
+CUZ.US,D,20180521,000000,29.6889,30.2354,29.5172,30.1983,1502984.2633069,0
+CUZ.US,D,20180522,000000,30.1632,30.335,30.0295,30.2354,1646836.0515186,0
+CUZ.US,D,20180523,000000,30.335,31.0864,30.2667,30.9488,1372664.1134964,0
+CUZ.US,D,20180524,000000,30.9488,31.0523,30.7459,31.0523,842715.92912337,0
+CUZ.US,D,20180525,000000,31.0864,31.2914,31.0523,31.1558,989761.57746647,0
+CUZ.US,D,20180529,000000,30.9849,31.428,30.8835,31.3948,1351914.7815547,0
+CUZ.US,D,20180530,000000,31.3948,32.1092,31.3597,32.0419,1472219.9204815,0
+CUZ.US,D,20180531,000000,32.0067,32.3474,31.8877,32.1453,1419759.4613828,0
+CUZ.US,D,20180601,000000,32.281,32.7592,32.1453,32.5854,1416035.8528753,0
+CUZ.US,D,20180604,000000,32.726,33.2549,32.5211,33.2384,2468638.7033615,0
+CUZ.US,D,20180605,000000,33.2384,33.4229,33.0676,33.0969,952936.38039731,0
+CUZ.US,D,20180606,000000,32.9632,33.3887,32.9632,33.2745,2010441.1965135,0
+CUZ.US,D,20180607,000000,33.3359,33.4941,33.1516,33.2384,2819609.8106853,0
+CUZ.US,D,20180608,000000,33.2745,33.46,33.1691,33.3712,1261014.2637997,0
+CUZ.US,D,20180611,000000,33.2745,33.5761,33.2745,33.3359,1799546.0113172,0
+CUZ.US,D,20180612,000000,33.3038,33.7137,33.2549,33.5438,1201667.0758132,0
+CUZ.US,D,20180613,000000,33.6453,33.6629,32.485,32.726,1619102.6481442,0
+CUZ.US,D,20180614,000000,32.8948,33.132,32.6225,33.0969,1076428.206847,0
+CUZ.US,D,20180615,000000,33.0676,33.2745,32.8256,32.8587,1573326.0355766,0
+CUZ.US,D,20180618,000000,32.8587,33.1691,32.7446,33.132,646022.50890037,0
+CUZ.US,D,20180619,000000,33.1691,33.3038,32.726,32.8948,2387286.9769332,0
+CUZ.US,D,20180620,000000,33.0676,33.0969,32.6899,32.726,2002746.0121737,0
+CUZ.US,D,20180621,000000,32.6587,32.726,32.2995,32.3474,2660582.8320512,0
+CUZ.US,D,20180622,000000,32.3474,32.9983,32.281,32.9281,1898121.2202446,0
+CUZ.US,D,20180625,000000,32.9632,33.0676,32.6323,32.9281,1216800.2552426,0
+CUZ.US,D,20180626,000000,32.9983,33.0676,32.7943,32.7943,1097813.8516348,0
+CUZ.US,D,20180627,000000,32.8256,32.9632,32.4498,32.4498,985630.15492876,0
+CUZ.US,D,20180628,000000,32.4186,32.9983,32.4186,32.8587,941678.45891372,0
+CUZ.US,D,20180629,000000,32.8256,33.3712,32.6225,33.0676,1354378.0602701,0
+CUZ.US,D,20180702,000000,32.9457,33.1847,32.4986,32.9457,809819.27223516,0
+CUZ.US,D,20180703,000000,33.05,33.5966,32.9114,33.2902,533548.83387632,0
+CUZ.US,D,20180705,000000,33.3575,33.3916,33.0803,33.3213,888726.16379868,0
+CUZ.US,D,20180706,000000,33.3575,33.6317,33.3389,33.5302,1069188.9954807,0
+CUZ.US,D,20180709,000000,33.6668,33.7176,33.2902,33.3213,1059810.2974431,0
+CUZ.US,D,20180710,000000,33.3916,33.5615,33.1847,33.2549,6051086.1754743,0
+CUZ.US,D,20180711,000000,33.1516,33.3916,32.808,32.8763,1862384.2103617,0
+CUZ.US,D,20180712,000000,32.9114,33.0803,32.7729,32.9114,628334.85616079,0
+CUZ.US,D,20180713,000000,33.0139,33.1154,32.7035,32.808,952802.15015117,0
+CUZ.US,D,20180716,000000,32.7035,32.7729,32.4625,32.566,1064889.5289707,0
+CUZ.US,D,20180717,000000,32.6694,32.7231,32.1883,32.2947,1408617.3262948,0
+CUZ.US,D,20180718,000000,32.2225,32.4625,32.0536,32.4294,1249329.0597769,0
+CUZ.US,D,20180719,000000,32.3259,32.9798,32.2586,32.8412,890776.50519203,0
+CUZ.US,D,20180720,000000,32.7406,32.9114,32.121,32.2586,1355695.7709307,0
+CUZ.US,D,20180723,000000,32.1571,32.3259,32.0536,32.2225,779338.7597775,0
+CUZ.US,D,20180724,000000,32.2225,32.241,31.8808,32.0536,1326387.4676455,0
+CUZ.US,D,20180725,000000,31.9833,32.241,31.9833,32.121,1111615.9998449,0
+CUZ.US,D,20180726,000000,32.2225,32.6197,31.9648,32.2947,1373131.3577119,0
+CUZ.US,D,20180727,000000,32.3961,32.4294,31.4007,31.5706,1101483.1532488,0
+CUZ.US,D,20180730,000000,31.5383,31.673,31.3646,31.5022,1424138.8512454,0
+CUZ.US,D,20180731,000000,31.673,32.4137,31.4866,32.0185,2044668.884621,0
+CUZ.US,D,20180801,000000,31.7765,32.1883,31.7423,32.0858,957057.55635136,0
+CUZ.US,D,20180802,000000,31.9833,32.4294,31.9833,32.1571,801339.19958584,0
+CUZ.US,D,20180803,000000,32.0858,32.3434,32.0858,32.2586,533072.36773543,0
+CUZ.US,D,20180806,000000,32.3259,32.4625,32.1883,32.2947,490150.45337973,0
+CUZ.US,D,20180807,000000,32.361,32.361,32.0683,32.1883,934412.60642987,0
+CUZ.US,D,20180808,000000,32.2586,32.3961,32.0185,32.2947,623358.0904699,0
+CUZ.US,D,20180809,000000,32.2225,32.4986,32.1571,32.4625,650938.81974757,0
+CUZ.US,D,20180810,000000,32.4294,32.4625,32.0185,32.0536,802875.1624787,0
+CUZ.US,D,20180813,000000,32.0536,32.1883,31.7091,31.7765,585711.11739002,0
+CUZ.US,D,20180814,000000,31.7765,31.9833,31.673,31.8135,476413.88330518,0
+CUZ.US,D,20180815,000000,31.8447,32.0536,31.7423,31.9833,572663.11773844,0
+CUZ.US,D,20180816,000000,31.9482,32.2225,31.9482,32.1571,504440.33897271,0
+CUZ.US,D,20180817,000000,32.1883,32.4811,32.1571,32.4294,460683.32804751,0
+CUZ.US,D,20180820,000000,32.4625,32.6382,32.1571,32.2225,970153.71494621,0
+CUZ.US,D,20180821,000000,32.1571,32.3093,32.0536,32.1571,779368.47487016,0
+CUZ.US,D,20180822,000000,32.0536,32.1571,31.7765,31.8447,562756.72064156,0
+CUZ.US,D,20180823,000000,31.8447,31.9151,31.6574,31.7091,508649.63554636,0
+CUZ.US,D,20180824,000000,31.6398,31.9151,31.5706,31.9151,491290.89814274,0
+CUZ.US,D,20180827,000000,31.9833,31.9833,31.6398,31.8808,811251.74463291,0
+CUZ.US,D,20180828,000000,31.8808,32.4986,31.7423,32.4986,2313466.4895058,0
+CUZ.US,D,20180829,000000,32.6021,32.6548,32.361,32.4625,1348601.0363942,0
+CUZ.US,D,20180830,000000,32.5347,32.566,32.121,32.2225,1110115.8999949,0
+CUZ.US,D,20180831,000000,32.121,32.3259,31.8808,32.121,1008817.1491266,0
+CUZ.US,D,20180904,000000,32.0185,32.2586,31.8135,31.8808,1237741.198299,0
+CUZ.US,D,20180905,000000,31.8447,32.036,31.5706,31.8447,672783.51148406,0
+CUZ.US,D,20180906,000000,31.8808,32.0858,31.6398,31.8447,892890.37540415,0
+CUZ.US,D,20180907,000000,31.7423,31.8447,31.5022,31.673,681925.51343878,0
+CUZ.US,D,20180910,000000,31.8447,31.9648,31.5383,31.5383,785018.44110849,0
+CUZ.US,D,20180911,000000,31.4329,31.8623,31.3646,31.4329,1135772.3208584,0
+CUZ.US,D,20180912,000000,31.468,31.6398,31.2973,31.4329,659528.53084223,0
+CUZ.US,D,20180913,000000,31.6047,31.6047,31.227,31.2631,976801.69843448,0
+CUZ.US,D,20180914,000000,31.1938,31.227,30.8493,31.1235,1171114.8372698,0
+CUZ.US,D,20180917,000000,31.0904,31.5706,30.9176,31.5022,786773.68089199,0
+CUZ.US,D,20180918,000000,31.3646,31.5022,31.0904,31.1596,824524.14446699,0
+CUZ.US,D,20180919,000000,31.1235,31.227,30.5234,30.5761,723651.65147963,0
+CUZ.US,D,20180920,000000,30.6082,31.2973,30.4179,31.227,1145897.9948459,0
+CUZ.US,D,20180921,000000,31.1596,31.5383,31.1235,31.3294,1679677.376855,0
+CUZ.US,D,20180924,000000,31.227,31.2973,30.4043,30.6082,985497.97399935,0
+CUZ.US,D,20180925,000000,30.6785,30.8864,30.4375,30.7469,1079110.7624531,0
+CUZ.US,D,20180926,000000,30.8161,30.8493,29.9553,29.9914,1294935.5790554,0
+CUZ.US,D,20180927,000000,30.0929,30.1613,29.8187,29.9553,1324139.3671872,0
+CUZ.US,D,20180928,000000,30.0265,30.5761,29.9397,30.541,1632091.2176104,0
+CUZ.US,D,20181001,000000,30.6082,30.6434,30.1613,30.2647,1194240.3519657,0
+CUZ.US,D,20181002,000000,30.2647,30.5771,30.1613,30.3701,987335.18645225,0
+CUZ.US,D,20181003,000000,30.4053,30.6639,29.8851,29.9896,1378217.7618481,0
+CUZ.US,D,20181004,000000,29.7436,29.9192,29.4703,29.7113,1441215.807598,0
+CUZ.US,D,20181005,000000,29.8158,29.848,29.5561,29.6411,940984.76519894,0
+CUZ.US,D,20181008,000000,29.7113,30.4736,29.7113,30.4053,1539663.9588879,0
+CUZ.US,D,20181009,000000,30.335,30.6814,30.2335,30.5077,1736600.2231439,0
+CUZ.US,D,20181010,000000,30.2988,30.6112,30.0247,30.0578,1316506.6870078,0
+CUZ.US,D,20181011,000000,29.9896,29.9896,28.6378,28.8116,1534456.6450643,0
+CUZ.US,D,20181012,000000,29.1228,29.1228,28.4651,28.7091,1184923.13343,0
+CUZ.US,D,20181015,000000,28.6027,29.1228,28.6027,28.914,1319895.2322291,0
+CUZ.US,D,20181016,000000,28.9853,29.4703,28.7091,29.3317,1412723.1323733,0
+CUZ.US,D,20181017,000000,29.1922,29.3141,28.8116,29.1228,876669.00878845,0
+CUZ.US,D,20181018,000000,29.0185,29.3141,28.7403,28.8116,887483.25319892,0
+CUZ.US,D,20181019,000000,28.7765,29.1414,28.7765,28.9853,738784.83090905,0
+CUZ.US,D,20181022,000000,29.1228,29.2615,28.5696,28.6378,891685.37716399,0
+CUZ.US,D,20181023,000000,28.4309,28.8818,28.2904,28.6027,975103.83951956,0
+CUZ.US,D,20181024,000000,28.6027,28.9686,28.4982,28.5696,787841.37491092,0
+CUZ.US,D,20181025,000000,29.1571,29.5377,28.6027,29.3317,1787561.607051,0
+CUZ.US,D,20181026,000000,29.1922,29.3317,28.673,28.8818,1767972.1883814,0
+CUZ.US,D,20181029,000000,29.1922,29.5377,28.9492,29.1922,1136835.9162439,0
+CUZ.US,D,20181030,000000,29.2615,29.6782,28.9853,29.3317,2167193.4335718,0
+CUZ.US,D,20181031,000000,29.5025,29.7826,28.7765,28.7765,1508409.8293628,0
+CUZ.US,D,20181101,000000,28.8447,29.0877,28.7091,28.7403,1321545.9568591,0
+CUZ.US,D,20181102,000000,28.8116,28.8818,28.4309,28.8116,1055305.8992595,0
+CUZ.US,D,20181105,000000,28.8116,29.7436,28.8116,29.2615,1479621.0278698,0
+CUZ.US,D,20181106,000000,29.2956,29.6411,29.2273,29.5757,632817.73651855,0
+CUZ.US,D,20181107,000000,29.7436,29.9192,29.5025,29.848,550101.16514471,0
+CUZ.US,D,20181108,000000,29.8158,29.8851,29.5561,29.7826,340858.75389509,0
+CUZ.US,D,20181109,000000,29.8158,29.9534,29.5377,29.7113,1400164.9194213,0
+CUZ.US,D,20181112,000000,29.7826,30.0578,29.6079,29.6411,681799.48045958,0
+CUZ.US,D,20181113,000000,29.7826,29.9046,29.4342,29.6079,639681.92292235,0
+CUZ.US,D,20181114,000000,29.7826,29.8324,29.2956,29.3649,637030.10706729,0
+CUZ.US,D,20181115,000000,29.2615,29.2615,28.8116,28.914,1501491.3360655,0
+CUZ.US,D,20181116,000000,28.7765,29.0526,28.6378,28.914,2101732.1091065,0
+CUZ.US,D,20181119,000000,28.9492,29.2273,28.673,28.8818,908527.68675038,0
+CUZ.US,D,20181120,000000,28.7403,28.9853,28.5696,28.5696,853200.23353951,0
+CUZ.US,D,20181121,000000,28.5343,29.0526,28.3597,28.7765,620904.03367976,0
+CUZ.US,D,20181123,000000,28.6378,28.8633,28.4798,28.6378,302886.96411272,0
+CUZ.US,D,20181126,000000,28.8447,28.914,28.5696,28.7091,709614.85650341,0
+CUZ.US,D,20181127,000000,28.6378,28.7403,28.3597,28.3597,1104583.7694688,0
+CUZ.US,D,20181128,000000,28.3597,29.1053,28.2904,28.914,1323622.9393699,0
+CUZ.US,D,20181129,000000,28.8116,29.1228,28.6378,29.0526,1150953.6592312,0
+CUZ.US,D,20181130,000000,29.0526,29.3317,28.914,29.2615,1070237.2209906,0
+CUZ.US,D,20181203,000000,29.4703,29.7436,29.1922,29.5025,953562.44665985,0
+CUZ.US,D,20181204,000000,29.5025,29.6079,28.552,28.7091,1098796.4990093,0
+CUZ.US,D,20181206,000000,28.4982,29.1228,28.0835,29.1228,1904285.5649834,0
+CUZ.US,D,20181207,000000,28.9853,29.0185,28.4309,28.6027,1765457.6767475,0
+CUZ.US,D,20181210,000000,28.7765,28.8116,28.1714,28.5696,1790968.5961229,0
+CUZ.US,D,20181211,000000,28.8116,29.1922,28.7091,28.7091,2220410.0905457,0
+CUZ.US,D,20181212,000000,29.0526,29.0877,28.2572,28.2572,1784546.0374755,0
+CUZ.US,D,20181213,000000,28.2904,28.8447,28.2904,28.4651,695012.45010834,0
+CUZ.US,D,20181214,000000,28.2904,28.914,28.1538,28.8818,1723773.5496997,0
+CUZ.US,D,20181217,000000,28.914,29.0526,27.9811,28.0835,2398324.5968677,0
+CUZ.US,D,20181218,000000,28.2904,28.5696,28.187,28.3597,1381562.2467596,0
+CUZ.US,D,20181219,000000,28.4309,28.5343,27.8219,27.9811,1873341.9069436,0
+CUZ.US,D,20181220,000000,27.9811,28.2572,27.7722,27.9107,2094032.8261331,0
+CUZ.US,D,20181221,000000,28.0142,28.4309,27.4941,27.5985,2307896.4466202,0
+CUZ.US,D,20181224,000000,27.4277,27.6677,26.077,26.1795,1028065.3565599,0
+CUZ.US,D,20181226,000000,26.3532,27.0451,26.077,27.0451,1310614.9013947,0
+CUZ.US,D,20181227,000000,26.6293,27.1486,26.1092,27.1486,1556200.9202808,0
+CUZ.US,D,20181228,000000,27.251,27.3565,26.8031,27.1837,1152984.5321155,0
+CUZ.US,D,20181231,000000,27.3223,27.3906,26.7347,27.3565,1358060.6824429,0
+CUZ.US,D,20190102,000000,26.9778,27.1837,26.6293,26.9407,1249367.9967949,0
+CUZ.US,D,20190103,000000,26.9778,27.5857,26.8704,26.9778,1859089.9337103,0
+CUZ.US,D,20190104,000000,27.2218,27.9039,27.1506,27.4989,1294350.4991276,0
+CUZ.US,D,20190107,000000,27.4989,28.3041,27.4989,28.2348,1743110.902411,0
+CUZ.US,D,20190108,000000,28.269,29.0029,28.269,28.9696,1490627.9080534,0
+CUZ.US,D,20190109,000000,28.9696,29.3191,28.6183,29.2146,1496846.5596856,0
+CUZ.US,D,20190110,000000,29.1434,29.808,29.0546,29.7035,2278327.8801096,0
+CUZ.US,D,20190111,000000,29.5962,29.8412,29.4586,29.7719,1476296.0114673,0
+CUZ.US,D,20190114,000000,29.5962,29.7368,29.1082,29.2146,1875725.2623064,0
+CUZ.US,D,20190115,000000,29.2478,29.5631,29.037,29.2478,1126015.5238832,0
+CUZ.US,D,20190116,000000,29.1765,29.5094,29.1765,29.4586,3220880.3726108,0
+CUZ.US,D,20190117,000000,29.2478,29.6313,29.2478,29.5962,2370899.6156619,0
+CUZ.US,D,20190118,000000,29.6664,30.0852,29.5435,29.9817,1575468.596223,0
+CUZ.US,D,20190122,000000,29.9465,30.1222,29.5962,29.7368,1163263.9048581,0
+CUZ.US,D,20190123,000000,29.5962,29.808,29.4908,29.808,878443.71708094,0
+CUZ.US,D,20190124,000000,29.7368,29.9465,29.5962,29.6313,597598.17911125,0
+CUZ.US,D,20190125,000000,29.7035,30.0852,29.6313,30.0852,1047355.5749862,0
+CUZ.US,D,20190128,000000,29.9817,30.3662,29.8412,30.3662,1826276.2741498,0
+CUZ.US,D,20190129,000000,30.4014,30.6092,30.3311,30.6092,853784.28880898,0
+CUZ.US,D,20190130,000000,30.7497,31.064,30.5585,30.821,1212928.0712719,0
+CUZ.US,D,20190131,000000,30.821,31.0982,30.5057,30.9244,1322861.6182029,0
+CUZ.US,D,20190201,000000,30.9244,31.1167,30.3135,31.0298,1327236.9094321,0
+CUZ.US,D,20190204,000000,30.9947,31.1353,30.7858,31.1353,673429.04625557,0
+CUZ.US,D,20190205,000000,31.1353,31.4485,30.9947,31.4134,637892.86941272,0
+CUZ.US,D,20190206,000000,31.4134,31.5188,31.064,31.4485,1393169.5767465,0
+CUZ.US,D,20190207,000000,31.309,32.6392,31.0114,32.4976,1872609.2762108,0
+CUZ.US,D,20190208,000000,32.2888,32.4264,31.9911,32.321,755731.65564894,0
+CUZ.US,D,20190211,000000,32.3572,32.445,32.2166,32.321,1165657.5068046,0
+CUZ.US,D,20190212,000000,32.3572,32.6392,32.1493,32.4976,1514103.8559109,0
+CUZ.US,D,20190213,000000,32.4605,32.6392,32.321,32.6021,1279920.2353383,0
+CUZ.US,D,20190214,000000,32.4976,32.7767,32.3933,32.6714,1169372.9180451,0
+CUZ.US,D,20190215,000000,32.9163,33.1955,32.7436,33.1272,878246.98267438,0
+CUZ.US,D,20190219,000000,33.0197,33.4053,32.9866,33.2998,1122498.8963659,0
+CUZ.US,D,20190220,000000,33.3359,33.3712,33.0032,33.2998,679329.02913557,0
+CUZ.US,D,20190221,000000,33.1633,33.4229,32.9866,33.2998,538556.33931823,0
+CUZ.US,D,20190222,000000,33.4053,33.4765,33.2667,33.3712,697328.17801886,0
+CUZ.US,D,20190225,000000,33.4765,33.4765,33.0197,33.0578,994865.40079493,0
+CUZ.US,D,20190226,000000,33.0578,33.1955,32.9163,33.0901,630036.81370919,0
+CUZ.US,D,20190227,000000,32.9163,33.1076,32.5152,33.0578,2220358.8576273,0
+CUZ.US,D,20190228,000000,33.0901,33.8971,32.8998,33.2667,1760129.4532366,0
+CUZ.US,D,20190301,000000,33.5117,33.5117,32.6392,32.7767,2119831.6745098,0
+CUZ.US,D,20190304,000000,33.0197,33.4424,32.566,33.0901,1874608.3846858,0
+CUZ.US,D,20190305,000000,33.1955,34.3842,33.1633,34.2095,2071053.8375839,0
+CUZ.US,D,20190306,000000,34.2095,34.35,33.6854,33.8259,1581834.7986602,0
+CUZ.US,D,20190307,000000,33.8259,34.1392,33.6142,33.6854,1306392.2842623,0
+CUZ.US,D,20190308,000000,33.6493,34.0328,33.4765,33.8259,1521817.4841014,0
+CUZ.US,D,20190311,000000,33.8259,34.1743,33.6493,34.0328,1804468.4701146,0
+CUZ.US,D,20190312,000000,34.0328,34.473,33.9655,34.2787,2363835.6208765,0
+CUZ.US,D,20190313,000000,34.3842,34.5568,34.3148,34.3842,1048515.4882582,0
+CUZ.US,D,20190314,000000,34.4905,34.6994,34.2095,34.6282,2682676.5157709,0
+CUZ.US,D,20190315,000000,34.6282,34.8389,34.4554,34.6633,1704924.9590298,0
+CUZ.US,D,20190318,000000,34.6633,34.8555,34.4554,34.6633,1140165.0312798,0
+CUZ.US,D,20190319,000000,34.6633,34.8048,34.2963,34.3148,919622.68755354,0
+CUZ.US,D,20190320,000000,34.2446,34.8389,34.0689,34.4554,1161317.0539599,0
+CUZ.US,D,20190321,000000,34.3148,35.2917,34.2446,35.0809,1030099.3034194,0
+CUZ.US,D,20190322,000000,34.9815,35.1171,34.4554,34.5227,1049493.0123408,0
+CUZ.US,D,20190325,000000,32.4264,33.5117,32.2351,32.4605,5994952.3161282,0
+CUZ.US,D,20190326,000000,32.7436,33.1272,32.4976,33.1272,4526195.7409289,0
+CUZ.US,D,20190327,000000,33.2316,33.5615,32.7943,33.4424,2928866.0584355,0
+CUZ.US,D,20190328,000000,33.6142,33.9304,33.2998,33.8971,1563806.9593426,0
+CUZ.US,D,20190329,000000,34.1392,34.1392,33.5478,33.7537,2477895.4670534,0
+CUZ.US,D,20190401,000000,33.8259,33.8591,33.1799,33.7908,2430604.4094187,0
+CUZ.US,D,20190402,000000,33.8259,34.0728,33.4199,33.9304,2540260.2739322,0
+CUZ.US,D,20190403,000000,34.0728,34.0894,33.7537,34.0016,2164407.3874707,0
+CUZ.US,D,20190404,000000,34.0367,34.1431,33.8259,34.106,1354556.350826,0
+CUZ.US,D,20190405,000000,34.1431,34.3539,33.9489,34.106,1538158.7357461,0
+CUZ.US,D,20190408,000000,34.0016,34.2827,33.8591,34.0367,1487927.933255,0
+CUZ.US,D,20190409,000000,34.0016,34.106,33.5438,33.5438,1666479.7770816,0
+CUZ.US,D,20190410,000000,33.6142,34.3002,33.6142,34.1431,3403391.4963694,0
+CUZ.US,D,20190411,000000,34.2133,34.3539,33.8591,34.2475,1966436.2182634,0
+CUZ.US,D,20190412,000000,34.3188,34.6877,34.0367,34.5637,1886991.3810569,0
+CUZ.US,D,20190415,000000,34.4934,34.635,33.7908,33.8591,1655733.1601235,0
+CUZ.US,D,20190416,000000,34.0016,34.0016,32.8051,32.9457,1785377.0354115,0
+CUZ.US,D,20190417,000000,33.0149,33.052,32.4186,32.5924,2132144.9941119,0
+CUZ.US,D,20190418,000000,32.5924,33.0149,32.4879,32.9457,899774.03031693,0
+CUZ.US,D,20190422,000000,32.769,32.8051,32.0322,32.4508,1098042.3504508,0
+CUZ.US,D,20190423,000000,32.525,33.1584,32.3113,33.0149,1967905.5783623,0
+CUZ.US,D,20190424,000000,32.9798,33.3858,32.9798,33.3321,1769010.1673077,0
+CUZ.US,D,20190425,000000,33.0852,33.457,32.7504,33.2628,1500698.250489,0
+CUZ.US,D,20190426,000000,33.4033,33.6668,33.1584,33.579,1093697.7989726,0
+CUZ.US,D,20190429,000000,33.579,33.6854,33.1584,33.296,1604808.6639177,0
+CUZ.US,D,20190430,000000,33.4033,33.7908,33.1915,33.6854,1362428.8010635,0
+CUZ.US,D,20190501,000000,33.7537,34.1235,33.4033,33.5077,1574826.1354266,0
+CUZ.US,D,20190502,000000,33.4384,33.7908,32.9457,33.1213,1814015.2121245,0
+CUZ.US,D,20190503,000000,33.1915,33.5077,33.0149,33.4033,2145711.4708974,0
+CUZ.US,D,20190506,000000,33.0852,33.5438,33.052,33.3321,1389433.6723386,0
+CUZ.US,D,20190507,000000,33.2267,33.296,32.3113,32.6987,2143027.890633,0
+CUZ.US,D,20190508,000000,32.7348,33.0149,32.5924,32.6987,1494684.5305303,0
+CUZ.US,D,20190509,000000,32.6304,32.8383,32.3464,32.6626,1449985.8585653,0
+CUZ.US,D,20190510,000000,32.6304,32.7865,32.1366,32.7348,1566714.9397896,0
+CUZ.US,D,20190513,000000,32.3464,32.6304,32.1717,32.3464,1457372.6207365,0
+CUZ.US,D,20190514,000000,32.2771,32.9798,32.2049,32.8744,1631656.7624626,0
+CUZ.US,D,20190515,000000,32.6626,33.296,32.6626,33.052,1329347.7056692,0
+CUZ.US,D,20190516,000000,33.0852,33.5438,32.9798,33.1584,955725.50047362,0
+CUZ.US,D,20190517,000000,32.8051,32.9457,32.6304,32.8383,1463194.7295806,0
+CUZ.US,D,20190520,000000,32.8051,32.8744,32.0663,32.2771,1987034.925425,0
+CUZ.US,D,20190521,000000,32.4186,32.6987,32.3835,32.525,1799798.0772755,0
+CUZ.US,D,20190522,000000,32.525,32.5924,32.0322,32.2771,1818815.7365761,0
+CUZ.US,D,20190523,000000,32.0322,32.3835,31.9775,32.2771,3901388.7835273,0
+CUZ.US,D,20190524,000000,32.3464,32.4879,31.9257,32.1366,2498261.5767655,0
+CUZ.US,D,20190528,000000,32.2049,32.2771,31.9257,31.958,2020545.3526753,0
+CUZ.US,D,20190529,000000,31.7842,31.958,31.2562,31.714,2262395.4671535,0
+CUZ.US,D,20190530,000000,31.7481,32.0819,31.5724,31.7481,1173123.1676701,0
+CUZ.US,D,20190531,000000,31.5022,32.0995,31.4671,31.8526,1344238.0410655,0
+CUZ.US,D,20190603,000000,31.9257,32.0995,31.5022,31.7842,2385017.3586492,0
+CUZ.US,D,20190604,000000,31.9257,32.0126,31.3617,31.8194,1596961.8301395,0
+CUZ.US,D,20190605,000000,31.8896,32.2049,31.6076,32.2049,1349778.3688585,0
+CUZ.US,D,20190606,000000,32.2771,32.3835,31.9257,32.3464,2002873.0698113,0
+CUZ.US,D,20190607,000000,32.525,33.3155,32.4693,33.1915,3349211.6605301,0
+CUZ.US,D,20190610,000000,33.2628,33.3321,32.6626,32.6626,1761847.8053189,0
+CUZ.US,D,20190611,000000,32.769,32.9457,32.3113,32.7348,2099820.0965927,0
+CUZ.US,D,20190612,000000,32.7348,33.8971,32.7348,33.6493,4628428.9802282,0
+CUZ.US,D,20190613,000000,33.8591,34.0728,33.4726,33.8259,2701304.8048918,0
+CUZ.US,D,20190614,000000,33.7537,34.3188,33.7205,34.2827,16152125.32652,0
+CUZ.US,D,20190617,000000,34.6076,34.7842,33.703,34.0728,3447787.8941159,0
+CUZ.US,D,20190618,000000,34.5207,34.5999,33.376,33.8494,4513454.1141291,0
+CUZ.US,D,20190619,000000,33.9743,34.2709,33.5527,34.1851,2703155.3379036,0
+CUZ.US,D,20190620,000000,34.3441,34.5305,33.9743,34.2749,2619177.4120794,0
+CUZ.US,D,20190621,000000,34.1333,34.1333,33.2364,33.6581,5102756.6590972,0
+CUZ.US,D,20190624,000000,33.9206,34.0016,33.2364,33.4199,3461968.1412635,0
+CUZ.US,D,20190625,000000,33.4824,33.4989,32.4879,32.5924,3215537.8038827,0
+CUZ.US,D,20190626,000000,32.6207,32.6207,31.389,31.5724,5539470.1539541,0
+CUZ.US,D,20190627,000000,31.6779,31.9453,31.6779,31.9161,3118493.4345563,0
+CUZ.US,D,20190628,000000,31.9492,32.0731,31.6955,31.8272,21425823.691748,0
+CUZ.US,D,20190701,000000,32.1639,32.5543,31.835,32.444,3358220.456897,0
+CUZ.US,D,20190702,000000,32.4967,33.1076,32.3913,32.8783,2378988.2688149,0
+CUZ.US,D,20190703,000000,33.0189,33.2052,32.7895,33.0481,1143148.8364459,0
+CUZ.US,D,20190705,000000,32.8334,33.0754,32.4011,33.0481,1138935.4412389,0
+CUZ.US,D,20190708,000000,33.0119,33.2696,32.8422,33.1633,1757922.3391131,0
+CUZ.US,D,20190709,000000,33.1818,33.4765,33.0189,33.4472,1391765.7947831,0
+CUZ.US,D,20190710,000000,33.5263,33.7606,33.3389,33.7127,2233851.5590104,0
+CUZ.US,D,20190711,000000,33.6766,33.7839,33.1447,33.3662,1539356.5613777,0
+CUZ.US,D,20190712,000000,33.4716,33.5077,33.1633,33.4472,1223695.1813975,0
+CUZ.US,D,20190715,000000,33.456,33.5166,33.0481,33.1174,2043002.7901155,0
+CUZ.US,D,20190716,000000,33.0481,33.0481,32.6225,32.7895,1988236.8496901,0
+CUZ.US,D,20190717,000000,32.7095,32.8422,32.2576,32.4342,2220816.8799176,0
+CUZ.US,D,20190718,000000,32.3825,32.8968,32.1854,32.7992,1673033.4920001,0
+CUZ.US,D,20190719,000000,32.808,32.9134,32.2762,32.3727,1440397.1055624,0
+CUZ.US,D,20190722,000000,32.4508,32.4801,31.9999,32.037,1703443.3030304,0
+CUZ.US,D,20190723,000000,32.1336,32.526,31.9638,32.444,1400569.6594765,0
+CUZ.US,D,20190724,000000,32.4342,32.8695,32.2762,32.7631,1352506.0094327,0
+CUZ.US,D,20190725,000000,32.6587,32.6587,30.7048,31.2817,5245522.3094393,0
+CUZ.US,D,20190726,000000,31.4583,31.9833,31.1674,31.4241,3418983.7227475,0
+CUZ.US,D,20190729,000000,31.5217,31.8945,31.4066,31.5403,2852506.4675735,0
+CUZ.US,D,20190730,000000,31.3617,31.7687,31.0601,31.4768,2191860.0344524,0
+CUZ.US,D,20190731,000000,31.4866,31.6809,30.945,31.2017,2088376.7119447,0
+CUZ.US,D,20190801,000000,31.1762,31.309,30.6346,30.6609,1430073.6725099,0
+CUZ.US,D,20190802,000000,30.5448,30.6873,30.2793,30.3252,1193515.9184999,0
+CUZ.US,D,20190805,000000,30.0042,30.1564,29.1697,29.5806,1605807.7058259,0
+CUZ.US,D,20190806,000000,29.687,29.93,29.3493,29.7456,1383681.2402636,0
+CUZ.US,D,20190807,000000,29.5806,30.1486,29.3191,29.9163,1475585.9232186,0
+CUZ.US,D,20190808,000000,29.9603,30.5731,29.7748,30.537,1809416.5453711,0
+CUZ.US,D,20190809,000000,30.4492,30.5194,29.7552,30.173,1488899.3093874,0
+CUZ.US,D,20190812,000000,30.0139,30.134,29.6772,30.0842,1453972.8042733,0
+CUZ.US,D,20190813,000000,30.1213,30.4921,29.8812,30.4492,1594236.2388819,0
+CUZ.US,D,20190814,000000,30.173,30.3955,29.9553,30.1388,2059470.0747394,0
+CUZ.US,D,20190815,000000,30.1213,30.4492,30.0325,30.3058,1536295.906834,0
+CUZ.US,D,20190816,000000,30.3516,30.9537,30.296,30.6873,2157434.5872798,0
+CUZ.US,D,20190819,000000,30.945,30.945,30.617,30.6434,640160.43837997,0
+CUZ.US,D,20190820,000000,30.617,30.9001,30.5097,30.5282,1006367.19097,0
+CUZ.US,D,20190821,000000,30.6073,30.7234,30.2793,30.3858,728990.12157424,0
+CUZ.US,D,20190822,000000,30.3955,30.7234,30.3321,30.6785,1297839.4608688,0
+CUZ.US,D,20190823,000000,30.5643,30.7048,29.9163,29.9778,1238160.2835713,0
+CUZ.US,D,20190826,000000,30.2178,30.2276,29.6967,30.0325,793077.37916877,0
+CUZ.US,D,20190827,000000,30.2178,30.3058,29.8021,29.9427,2180788.6007917,0
+CUZ.US,D,20190828,000000,29.8997,30.1213,29.765,29.9876,659808.26257655,0
+CUZ.US,D,20190829,000000,30.1993,30.5643,30.05,30.5019,482435.80053091,0
+CUZ.US,D,20190830,000000,30.5448,30.8025,30.4297,30.777,899469.7067818,0
+CUZ.US,D,20190903,000000,30.7419,30.9176,30.5985,30.7497,1386731.6482236,0
+CUZ.US,D,20190904,000000,30.9001,31.1938,30.8279,31.184,1422277.0469917,0
+CUZ.US,D,20190905,000000,31.228,31.4495,30.7234,30.8845,1085772.0665001,0
+CUZ.US,D,20190906,000000,30.9176,31.0338,30.821,30.9986,881989.03503244,0
+CUZ.US,D,20190909,000000,30.9723,31.2456,30.696,31.228,808467.74784845,0
+CUZ.US,D,20190910,000000,31.1587,31.672,30.9001,31.672,678739.85057426,0
+CUZ.US,D,20190911,000000,31.6896,32.1521,31.5608,32.1521,864182.52192224,0
+CUZ.US,D,20190912,000000,32.3727,32.3727,31.1938,31.9462,829908.72418814,0
+CUZ.US,D,20190913,000000,31.9462,32.1239,31.4329,31.5568,610812.17341838,0
+CUZ.US,D,20190916,000000,31.592,32.1239,31.4866,32.0887,587575.99561886,0
+CUZ.US,D,20190917,000000,32.115,32.2205,31.6105,31.8574,670679.8878556,0
+CUZ.US,D,20190918,000000,31.9999,32.1619,31.6623,32.1336,986512.38578316,0
+CUZ.US,D,20190919,000000,32.7095,32.9846,32.1336,32.8334,2281967.4666309,0
+CUZ.US,D,20190920,000000,33.0032,33.3135,32.647,33.1964,3758935.6539873,0
+CUZ.US,D,20190923,000000,32.9232,33.0618,32.6743,32.808,1973044.2400753,0
+CUZ.US,D,20190924,000000,32.9583,33.0754,32.7378,33.0119,1518035.470067,0
+CUZ.US,D,20190925,000000,32.9056,33.13,32.686,32.931,1373354.7332361,0
+CUZ.US,D,20190926,000000,33.0823,33.3926,32.9397,33.1964,787530.90342557,0
+CUZ.US,D,20190927,000000,33.2423,33.4287,33.0656,33.2872,1462424.1864883,0
+CUZ.US,D,20190930,000000,33.2872,33.5711,33.2052,33.3389,1217575.9216268,0
+CUZ.US,D,20191001,000000,33.3213,33.4941,32.729,32.808,1214226.3134235,0
+CUZ.US,D,20191002,000000,32.6802,32.8744,32.5493,32.8607,910912.06677153,0
+CUZ.US,D,20191003,000000,32.8607,33.4609,32.648,33.3438,1994016.9475411,0
+CUZ.US,D,20191004,000000,33.3702,33.5849,33.1799,33.5126,694293.13993436,0
+CUZ.US,D,20191007,000000,33.3536,33.5497,33.1915,33.2092,561689.02662264,0
+CUZ.US,D,20191008,000000,33.0305,33.1105,32.6392,32.6997,668707.42049819,0
+CUZ.US,D,20191009,000000,32.889,32.889,32.441,32.4567,793448.30549781,0
+CUZ.US,D,20191010,000000,32.4938,32.5132,31.8965,31.9229,2001629.1345531,0
+CUZ.US,D,20191011,000000,32.0312,32.9241,31.957,32.6577,1595318.278118,0
+CUZ.US,D,20191014,000000,32.7631,32.808,32.3073,32.5493,1457230.1932235,0
+CUZ.US,D,20191015,000000,32.4489,32.728,32.441,32.6207,1406993.2427823,0
+CUZ.US,D,20191016,000000,32.648,33.1799,32.5036,33.1574,1925755.2317573,0
+CUZ.US,D,20191017,000000,33.1574,33.7107,33.0764,33.5585,1764337.7251519,0
+CUZ.US,D,20191018,000000,33.5224,33.621,33.0929,33.4336,1797237.4560152,0
+CUZ.US,D,20191021,000000,33.5585,33.8191,33.3975,33.8093,1440680.9359301,0
+CUZ.US,D,20191022,000000,33.8093,33.8903,33.4609,33.5683,920727.2692737,0
+CUZ.US,D,20191023,000000,33.6395,33.8015,33.5039,33.7439,667065.91779347,0
+CUZ.US,D,20191024,000000,33.7634,35.4908,33.7634,35.0595,1792951.310064,0
+CUZ.US,D,20191025,000000,35.0956,35.1229,34.7042,35.0244,1055101.9922444,0
+CUZ.US,D,20191028,000000,35.1659,35.2127,34.9346,34.9346,906481.44399052,0
+CUZ.US,D,20191029,000000,34.9717,35.3805,34.8916,35.2566,922382.09253719,0
+CUZ.US,D,20191030,000000,35.2732,35.811,35.1229,35.8012,696446.97182282,0
+CUZ.US,D,20191031,000000,35.8754,36.0979,35.6588,35.8754,1076386.1958539,0
+CUZ.US,D,20191101,000000,35.8656,36.053,35.6949,36.0432,890588.99271077,0
+CUZ.US,D,20191104,000000,36.0432,36.4825,35.9095,36.3028,856324.41690197,0
+CUZ.US,D,20191105,000000,36.1593,36.1593,35.4811,35.5425,1124032.8099421,0
+CUZ.US,D,20191106,000000,35.5329,35.7749,35.2566,35.649,916704.46052294,0
+CUZ.US,D,20191107,000000,35.7134,35.9163,35.4733,35.607,685778.22890053,0
+CUZ.US,D,20191108,000000,35.5329,35.8471,35.4635,35.5874,503703.60960649,0
+CUZ.US,D,20191111,000000,35.5152,35.7661,35.2732,35.4635,513393.80378783,0
+CUZ.US,D,20191112,000000,35.5611,35.649,34.9883,35.0419,844826.7253604,0
+CUZ.US,D,20191113,000000,35.0332,35.3005,34.9004,35.1659,802731.71030725,0
+CUZ.US,D,20191114,000000,35.2488,35.6949,35.0517,35.5055,754062.4871683,0
+CUZ.US,D,20191115,000000,35.5972,35.8295,35.4811,35.7398,872780.43028383,0
+CUZ.US,D,20191118,000000,35.8295,35.9866,35.7231,35.9359,537478.39871563,0
+CUZ.US,D,20191119,000000,36.0715,36.2589,35.8471,36.1681,667810.84442664,0
+CUZ.US,D,20191120,000000,36.2032,36.3565,35.9818,36.2228,817236.77415741,0
+CUZ.US,D,20191121,000000,36.0715,36.1955,35.4811,35.4908,832763.42239996,0
+CUZ.US,D,20191122,000000,35.5425,35.8471,35.241,35.6226,526208.18133163,0
+CUZ.US,D,20191125,000000,35.7661,36.133,35.7661,35.9554,813119.69683685,0
+CUZ.US,D,20191126,000000,36.0061,36.4366,35.8383,36.4102,1028503.9103412,0
+CUZ.US,D,20191127,000000,36.4014,36.5097,36.2325,36.5009,651670.42582196,0
+CUZ.US,D,20191129,000000,36.5009,36.66,36.1955,36.1955,280374.19512064,0
+CUZ.US,D,20191202,000000,36.1408,36.2032,35.7446,35.8383,994211.66875647,0
+CUZ.US,D,20191203,000000,35.7661,36.1867,35.6675,36.053,753453.84009802,0
+CUZ.US,D,20191204,000000,36.053,36.4454,35.8383,35.8754,861105.47284468,0
+CUZ.US,D,20191205,000000,35.9359,36.0578,35.731,35.9642,690748.84664122,0
+CUZ.US,D,20191206,000000,36.0979,36.4551,36.0628,36.1408,1015659.8177047,0
+CUZ.US,D,20191209,000000,36.1779,36.4316,36.0061,36.2755,672125.68081213,0
+CUZ.US,D,20191210,000000,36.294,36.4551,36.0715,36.1779,549714.86894017,0
+CUZ.US,D,20191211,000000,36.2755,36.3468,35.5972,35.7661,632970.41061531,0
+CUZ.US,D,20191212,000000,35.6949,35.8295,35.0058,35.241,1239110.1418779,0
+CUZ.US,D,20191213,000000,35.2566,35.3005,34.8106,35.2732,1550163.6331796,0
+CUZ.US,D,20191216,000000,35.2908,35.6861,35.0517,35.5611,1071418.6520883,0
+CUZ.US,D,20191217,000000,35.6588,35.6861,35.3484,35.4733,717791.63027596,0
+CUZ.US,D,20191218,000000,35.3981,35.8471,35.3005,35.7134,442733.36276586,0
+CUZ.US,D,20191219,000000,35.6157,36.1154,35.5972,36.053,816061.49100991,0
+CUZ.US,D,20191220,000000,36.1681,36.784,36.1408,36.6766,3217200.8244131,0
+CUZ.US,D,20191223,000000,36.7147,36.7927,36.5097,36.6766,811305.02686803,0
+CUZ.US,D,20191224,000000,36.7332,36.826,36.3468,36.5986,215603.49039499,0
+CUZ.US,D,20191226,000000,36.66,36.9011,36.4551,36.7332,319579.67357746,0
+CUZ.US,D,20191227,000000,36.8757,36.9274,36.5986,36.7927,686492.41578267,0
+CUZ.US,D,20191230,000000,36.742,36.983,36.5703,36.7586,689671.93069699,0
+CUZ.US,D,20191231,000000,36.7508,36.983,36.7508,36.8298,828558.22445978,0
+CUZ.US,D,20200102,000000,36.8757,36.9655,36.1828,36.3985,917291.58976751,0
+CUZ.US,D,20200103,000000,36.2082,36.9655,36.1545,36.9284,690310.29285994,0
+CUZ.US,D,20200106,000000,36.9108,37.0455,36.6083,36.659,867810.83720152,0
+CUZ.US,D,20200107,000000,36.5078,36.6453,35.7719,35.9291,772209.18685652,0
+CUZ.US,D,20200108,000000,35.9291,36.3341,35.8032,36.2619,755197.80863948,0
+CUZ.US,D,20200109,000000,36.2619,36.4551,36.1828,36.2716,445274.51551722,0
+CUZ.US,D,20200110,000000,36.3438,36.659,36.1457,36.5683,530844.76044451,0
+CUZ.US,D,20200113,000000,36.5868,37.2182,36.5868,37.1899,595868.55578693,0
+CUZ.US,D,20200114,000000,37.1811,37.2709,36.7576,37.1002,578264.92503349,0
+CUZ.US,D,20200115,000000,37.1899,37.5422,36.9655,37.1275,879686.6276807,0
+CUZ.US,D,20200116,000000,37.1714,37.4241,37.1275,37.227,1091766.3179499,0
+CUZ.US,D,20200117,000000,37.2709,37.7491,37.1002,37.55,2061855.479419,0
+CUZ.US,D,20200121,000000,37.4515,37.7658,37.308,37.3978,773641.65925427,0
+CUZ.US,D,20200122,000000,37.55,37.6223,36.984,37.1714,586688.64147261,0
+CUZ.US,D,20200123,000000,37.2085,37.3793,36.8923,37.2709,859716.03609836,0
+CUZ.US,D,20200124,000000,37.3168,37.4154,36.7498,36.8484,1067587.4544523,0
+CUZ.US,D,20200127,000000,36.5234,36.8484,36.3526,36.6415,887003.71308293,0
+CUZ.US,D,20200128,000000,36.6942,36.902,36.5868,36.741,514876.48444558,0
+CUZ.US,D,20200129,000000,36.7576,36.9186,36.6327,36.6678,927183.64164724,0
+CUZ.US,D,20200130,000000,36.5419,37.1899,36.4795,37.1372,639920.66832197,0
+CUZ.US,D,20200131,000000,37.0016,37.145,36.7323,36.8484,808725.96175705,0
+CUZ.US,D,20200203,000000,36.9186,37.4544,36.9186,37.2456,669636.7856375,0
+CUZ.US,D,20200204,000000,37.4417,37.713,37.2085,37.3431,986467.30081499,0
+CUZ.US,D,20200205,000000,37.4973,37.6145,37.0738,37.2524,980749.70712441,0
+CUZ.US,D,20200206,000000,36.8933,37.8019,36.8025,37.1714,670542.58363435,0
+CUZ.US,D,20200207,000000,37.227,37.227,36.9323,36.9752,417132.27345417,0
+CUZ.US,D,20200210,000000,37.1002,37.6663,36.9284,37.6506,945910.29797145,0
+CUZ.US,D,20200211,000000,37.7326,38.0322,37.5043,37.5949,797506.97729143,0
+CUZ.US,D,20200212,000000,37.7736,38.0644,37.5861,37.8019,663584.12866075,0
+CUZ.US,D,20200213,000000,37.7326,38.1542,37.7326,38.0741,444591.0683861,0
+CUZ.US,D,20200214,000000,38.0741,38.4782,38.0741,38.3787,247535.94375939,0
+CUZ.US,D,20200218,000000,38.3152,38.5231,38.2079,38.4236,433341.34416946,0
+CUZ.US,D,20200219,000000,38.4597,38.4597,38.0547,38.1161,733062.11392663,0
+CUZ.US,D,20200220,000000,38.1347,38.5846,38.0741,38.4948,606253.46834142,0
+CUZ.US,D,20200221,000000,38.4499,38.7027,37.9112,37.9746,884258.65331644,0
+CUZ.US,D,20200224,000000,37.3715,37.6838,37.1899,37.2807,686400.1965296,0
+CUZ.US,D,20200225,000000,37.3334,37.5139,35.8578,35.893,1335063.250043,0
+CUZ.US,D,20200226,000000,36.0374,36.2989,35.3796,35.4352,574258.51081661,0
+CUZ.US,D,20200227,000000,34.8487,35.0117,33.0929,33.0929,1051051.5177178,0
+CUZ.US,D,20200228,000000,32.4274,33.1388,31.3353,32.1307,2500882.6528697,0
+CUZ.US,D,20200302,000000,32.3923,33.5077,31.7345,33.4814,977040.44383411,0
+CUZ.US,D,20200303,000000,33.5263,34.634,33.0676,33.455,2464966.3277725,0
+CUZ.US,D,20200304,000000,34.0211,35.2566,33.8971,35.2195,1211809.1443346,0
+CUZ.US,D,20200305,000000,34.4896,34.715,33.7059,34.3363,793424.73835535,0
+CUZ.US,D,20200306,000000,33.4462,33.5721,32.4274,33.4179,1169719.2525733,0
+CUZ.US,D,20200309,000000,31.3284,32.0039,29.7016,29.8431,1350212.8240063,0
+CUZ.US,D,20200310,000000,30.7449,30.9703,29.0877,30.9059,1159964.5049148,0
+CUZ.US,D,20200311,000000,29.8001,30.133,27.9011,28.0445,2359751.3326237,0
+CUZ.US,D,20200312,000000,25.9453,26.6391,24.3798,24.4052,3030194.5243964,0
+CUZ.US,D,20200313,000000,25.9267,28.2602,25.0005,28.2416,1350965.9479064,0
+CUZ.US,D,20200316,000000,25.9842,26.5484,22.5744,22.6505,1509421.1671715,0
+CUZ.US,D,20200317,000000,23.1901,23.848,21.8678,23.848,1707293.9691755,0
+CUZ.US,D,20200318,000000,22.0386,24.1622,19.0405,21.167,2164945.3331136,0
+CUZ.US,D,20200319,000000,20.8498,23.1805,20.1121,21.4804,1823063.9701677,0
+CUZ.US,D,20200320,000000,21.7887,22.4807,19.8056,20.4371,2983671.9605373,0
+CUZ.US,D,20200323,000000,20.1648,21.7887,19.3548,21.5174,2012033.5156165,0
+CUZ.US,D,20200324,000000,22.4172,23.1091,21.4433,22.5968,1150369.6039617,0
+CUZ.US,D,20200325,000000,22.669,25.5138,22.4172,23.768,1140545.1795342,0
+CUZ.US,D,20200326,000000,24.0646,25.1274,23.7133,24.7936,1106934.3357638,0
+CUZ.US,D,20200327,000000,23.7776,25.8018,23.1638,25.269,989931.67075548,0
+CUZ.US,D,20200330,000000,25.4777,26.0721,24.3896,25.955,1091421.0080801,0
+CUZ.US,D,20200331,000000,25.8662,26.7123,24.9283,26.3512,1956591.3006685,0
+CUZ.US,D,20200401,000000,24.901,25.7588,22.8671,25.0268,1820279.9733833,0
+CUZ.US,D,20200402,000000,24.6199,26.32,24.372,25.3011,2005307.6580924,0
+CUZ.US,D,20200403,000000,25.0913,25.3646,24.2901,24.8629,1697223.6267398,0
+CUZ.US,D,20200406,000000,25.2191,27.2394,25.1723,27.1203,1300530.213742,0
+CUZ.US,D,20200407,000000,28.3509,29.0594,27.1203,27.6219,1236179.6189469,0
+CUZ.US,D,20200408,000000,28.2221,29.2058,27.1847,28.9131,963187.06270567,0
+CUZ.US,D,20200409,000000,29.5962,30.4882,29.0418,29.9525,1825937.1122302,0
+CUZ.US,D,20200413,000000,29.9066,29.9066,28.7677,28.8409,771165.05998004,0
+CUZ.US,D,20200414,000000,29.7143,30.5702,29.4605,29.7143,1101883.7946705,0
+CUZ.US,D,20200415,000000,28.6125,29.6138,28.2309,28.8144,1136561.3078013,0
+CUZ.US,D,20200416,000000,28.9131,29.2234,27.6765,27.7575,1239933.9672054,0
+CUZ.US,D,20200417,000000,28.7491,29.3337,28.2933,28.9404,833127.17612041,0
+CUZ.US,D,20200420,000000,28.3763,28.7247,27.4403,27.5029,746925.74163875,0
+CUZ.US,D,20200421,000000,26.7748,27.3116,25.673,25.7579,1308371.9242283,0
+CUZ.US,D,20200422,000000,26.2477,26.4751,25.6554,25.7384,747394.0105127,0
+CUZ.US,D,20200423,000000,25.8008,26.0458,25.3138,25.5461,883599.79798614,0
+CUZ.US,D,20200424,000000,25.7003,25.7003,25.1362,25.3733,1007317.0492766,0
+CUZ.US,D,20200427,000000,25.511,26.8021,25.507,26.6655,680349.58886958,0
+CUZ.US,D,20200428,000000,27.458,27.7956,26.7933,26.9671,1128122.2214867,0
+CUZ.US,D,20200429,000000,28.0308,28.5227,27.294,28.2855,1111231.752957,0
+CUZ.US,D,20200430,000000,27.7126,27.9674,26.929,27.458,1693661.9142544,0
+CUZ.US,D,20200501,000000,26.9934,27.1574,25.5734,26.4654,1595255.7739576,0
+CUZ.US,D,20200504,000000,25.9658,26.3375,25.6203,26.157,1071031.3312254,0
+CUZ.US,D,20200505,000000,26.3561,26.5601,25.8008,25.8086,1077930.3560137,0
+CUZ.US,D,20200506,000000,26.2019,26.2019,24.818,25.2279,1046685.4484139,0
+CUZ.US,D,20200507,000000,25.5734,26.4508,25.4192,25.7003,971202.96511452,0
+CUZ.US,D,20200508,000000,26.1375,26.8939,26.1375,26.2282,825521.13705855,0
+CUZ.US,D,20200511,000000,25.9091,26.2185,25.2465,25.3548,1863337.1426434,0
+CUZ.US,D,20200512,000000,25.4729,25.4729,23.9895,23.9992,1641958.6776894,0
+CUZ.US,D,20200513,000000,23.5815,23.7991,21.9596,22.143,1524574.8397683,0
+CUZ.US,D,20200514,000000,21.6707,22.6427,20.9221,22.589,1475566.4547097,0
+CUZ.US,D,20200515,000000,22.3245,22.4885,21.6414,22.2611,2199142.2814702,0
+CUZ.US,D,20200518,000000,23.3619,23.9348,23.1356,23.28,1922814.4622426,0
+CUZ.US,D,20200519,000000,23.1452,23.5346,23.0263,23.1258,938988.73069907,0
+CUZ.US,D,20200520,000000,23.8909,24.2188,23.5767,24.1183,1309486.7525321,0
+CUZ.US,D,20200521,000000,24.0539,24.9907,23.9719,24.6199,2296002.2122904,0
+CUZ.US,D,20200522,000000,24.492,24.7458,24.254,24.7184,1667664.2821545,0
+CUZ.US,D,20200526,000000,25.5188,27.0939,25.5012,27.0666,2155204.9306722,0
+CUZ.US,D,20200527,000000,27.8756,28.2885,27.2394,28.1118,1766080.669035,0
+CUZ.US,D,20200528,000000,28.3509,28.5129,27.9674,28.3675,1421504.4545827,0
+CUZ.US,D,20200529,000000,27.858,28.4593,27.6394,28.3226,1954291.9672919,0
+CUZ.US,D,20200601,000000,28.3412,29.0175,28.2504,28.3509,1654804.8196425,0
+CUZ.US,D,20200602,000000,28.6584,29.8236,28.5686,29.6138,1057947.468531,0
+CUZ.US,D,20200603,000000,30.1242,32.7817,30.0871,32.1639,3159524.854224,0
+CUZ.US,D,20200604,000000,31.9169,32.199,31.4076,32.1258,1347698.3123725,0
+CUZ.US,D,20200605,000000,33.7351,34.7198,32.0907,32.1541,2875625.8343191,0
+CUZ.US,D,20200608,000000,32.8002,33.1984,32.3815,32.8637,1348284.4169587,0
+CUZ.US,D,20200609,000000,31.8086,33.3419,31.5169,32.7466,1597750.8170824,0
+CUZ.US,D,20200610,000000,32.4996,32.6987,31.4261,31.6544,945698.19368938,0
+CUZ.US,D,20200611,000000,29.8236,30.4072,28.4222,28.7149,1381197.4683807,0
+CUZ.US,D,20200612,000000,30.1154,30.2062,28.7061,29.1775,1584159.748496,0
+CUZ.US,D,20200615,000000,28.0122,29.4781,27.9947,29.0779,1614737.6034986,0
+CUZ.US,D,20200616,000000,30.4784,30.8961,29.6596,30.7527,2001065.572451,0
+CUZ.US,D,20200617,000000,30.8708,30.8708,29.2058,29.2156,956211.18853981,0
+CUZ.US,D,20200618,000000,28.6877,29.3151,28.5032,28.5881,1326235.8182071,0
+CUZ.US,D,20200619,000000,28.2855,29.0458,27.4843,27.9761,3617301.2264829,0
+CUZ.US,D,20200622,000000,27.82,28.0757,27.1115,27.7312,865933.66307228,0
+CUZ.US,D,20200623,000000,28.1118,28.3509,27.294,27.576,806740.17384086,0
+CUZ.US,D,20200624,000000,27.1574,27.3028,25.9511,26.3375,1262851.4762527,0
+CUZ.US,D,20200625,000000,26.2565,27.5029,26.1102,27.4843,1526512.4687412,0
+CUZ.US,D,20200626,000000,27.3311,27.3936,26.3658,26.5932,1572225.55249,0
+CUZ.US,D,20200629,000000,26.9475,27.6033,26.4381,27.3311,1162962.6552981,0
+CUZ.US,D,20200630,000000,27.3028,27.5574,26.9934,27.1476,1488014.0045579,0
+CUZ.US,D,20200701,000000,27.3028,27.9761,27.1847,27.3116,930375.45246197,0
+CUZ.US,D,20200702,000000,27.9468,28.0659,27.1749,27.6424,899483.02734057,0
+CUZ.US,D,20200706,000000,28.4144,28.4144,27.3213,27.4511,712261.54906663,0
+CUZ.US,D,20200707,000000,26.9904,26.9904,26.4761,26.5484,1009095.8562026,0
+CUZ.US,D,20200708,000000,26.4761,26.7153,26.3054,26.5396,679976.61322382,0
+CUZ.US,D,20200709,000000,26.4195,26.605,25.3821,25.9706,947550.7760178,0
+CUZ.US,D,20200710,000000,25.9042,26.4566,25.7755,26.3005,1058049.9343678,0
+CUZ.US,D,20200713,000000,26.5396,27.2559,26.0995,26.4849,1048073.8605019,0
+CUZ.US,D,20200714,000000,26.5484,27.1808,26.2741,27.0353,1079064.6528265,0
+CUZ.US,D,20200715,000000,27.6609,27.6609,26.925,27.1183,629196.59384785,0
+CUZ.US,D,20200716,000000,26.9436,27.0832,26.5571,26.7241,451102.77231149,0
+CUZ.US,D,20200717,000000,26.769,27.2657,26.5757,27.2208,693694.73944775,0
+CUZ.US,D,20200720,000000,27.1271,27.1271,26.117,26.2644,438830.43904409,0
+CUZ.US,D,20200721,000000,26.3932,26.9114,26.319,26.605,672181.01236397,0
+CUZ.US,D,20200722,000000,26.3561,27.1368,26.319,27.1368,828419.89558018,0
+CUZ.US,D,20200723,000000,26.9729,27.6707,26.9631,27.3028,705691.4396143,0
+CUZ.US,D,20200724,000000,27.294,27.3487,26.5132,26.521,658827.66451887,0
+CUZ.US,D,20200727,000000,26.3463,26.6957,25.794,26.6499,837310.85623486,0
+CUZ.US,D,20200728,000000,26.6762,27.7908,26.6762,27.5965,841615.44603668,0
+CUZ.US,D,20200729,000000,27.8259,28.2123,27.455,28.0923,607159.26633828,0
+CUZ.US,D,20200730,000000,27.5526,28.0757,27.1749,28.0298,841397.19380441,0
+CUZ.US,D,20200731,000000,28.0006,28.6163,27.0636,28.2406,1422626.455495,0
+CUZ.US,D,20200803,000000,28.2504,28.2504,27.702,27.8542,708482.60900733,0
+CUZ.US,D,20200804,000000,27.7068,28.5988,27.7068,28.5343,724740.86332427,0
+CUZ.US,D,20200805,000000,28.6925,29.1512,28.2777,29.1043,830984.615474,0
+CUZ.US,D,20200806,000000,28.958,29.4645,28.8028,29.1043,1126200.9870477,0
+CUZ.US,D,20200807,000000,29.0682,29.5455,28.8204,29.5357,452445.0747729,0
+CUZ.US,D,20200810,000000,29.7465,30.1983,29.4898,29.5845,982337.92759402,0
+CUZ.US,D,20200811,000000,30.0608,30.3457,29.6099,29.6655,679647.69788785,0
+CUZ.US,D,20200812,000000,29.9046,30.0969,29.4352,29.9046,440000.59889976,0
+CUZ.US,D,20200813,000000,29.6948,30.1017,28.9755,29.0496,965846.0511693,0
+CUZ.US,D,20200814,000000,28.8379,29.4723,28.7735,28.8281,1041807.0499263,0
+CUZ.US,D,20200817,000000,28.8106,28.9482,28.3695,28.7101,1051492.1208158,0
+CUZ.US,D,20200818,000000,28.6534,28.7101,28.0659,28.4437,568570.63221868,0
+CUZ.US,D,20200819,000000,28.388,28.4798,27.7166,27.781,608472.8783654,0
+CUZ.US,D,20200820,000000,27.615,28.3138,27.615,28.0298,542317.86018528,0
+CUZ.US,D,20200821,000000,28.0298,28.388,27.7712,28.0386,424490.34519109,0
+CUZ.US,D,20200824,000000,28.1108,28.5529,27.8542,28.4798,435663.22003019,0
+CUZ.US,D,20200825,000000,28.6349,28.7169,28.2777,28.5529,836826.19282704,0
+CUZ.US,D,20200826,000000,28.6261,28.6261,27.8005,28.0006,484647.01328795,0
+CUZ.US,D,20200827,000000,28.0103,28.5431,28.0103,28.3236,708007.16752482,0
+CUZ.US,D,20200828,000000,28.4612,28.4612,27.538,27.8542,926017.58042504,0
+CUZ.US,D,20200831,000000,27.7166,27.781,27.2296,27.4413,1015880.1192537,0
+CUZ.US,D,20200901,000000,27.2657,27.5331,26.8793,27.2013,648030.83930065,0
+CUZ.US,D,20200902,000000,27.1749,27.495,26.8626,27.4862,841492.48703259,0
+CUZ.US,D,20200903,000000,27.5233,28.7452,27.5233,27.5779,1521774.4484499,0
+CUZ.US,D,20200904,000000,27.8718,28.1303,26.9533,27.4325,572158.98582163,0
+CUZ.US,D,20200908,000000,27.1271,27.2296,26.1912,26.6411,1170846.3767776,0
+CUZ.US,D,20200909,000000,26.7592,27.009,26.2263,26.5571,790629.47032885,0
+CUZ.US,D,20200910,000000,26.5132,26.6499,26.117,26.1443,904069.39819345,0
+CUZ.US,D,20200911,000000,26.201,26.3463,25.8222,26.0809,733995.57769942,0
+CUZ.US,D,20200914,000000,26.319,27.3945,26.2916,27.3662,1157773.7853251,0
+CUZ.US,D,20200915,000000,27.6336,28.7549,27.2208,28.4241,1809351.991894,0
+CUZ.US,D,20200916,000000,28.4437,28.9755,28.1587,28.5529,1836457.2796892,0
+CUZ.US,D,20200917,000000,28.1587,28.5724,27.8356,28.0386,1901283.3159666,0
+CUZ.US,D,20200918,000000,27.9917,28.0757,26.3093,26.3844,2398270.2899743,0
+CUZ.US,D,20200921,000000,25.914,26.0331,25.0786,25.5188,1316317.1252097,0
+CUZ.US,D,20200922,000000,25.5471,26.0809,25.5471,25.592,1105395.2988959,0
+CUZ.US,D,20200923,000000,25.4914,25.7218,24.5536,24.6911,805743.1812493,0
+CUZ.US,D,20200924,000000,24.6277,25.3089,24.4814,25.0972,789309.71035152,0
+CUZ.US,D,20200925,000000,24.8941,25.4368,24.8941,25.2698,783152.53822128,0
+CUZ.US,D,20200928,000000,25.7676,26.7592,25.3948,26.5035,1031684.4499139,0
+CUZ.US,D,20200929,000000,26.3093,26.521,25.914,26.2916,996669.82418007,0
+CUZ.US,D,20200930,000000,26.5132,26.7787,25.914,26.2829,1540476.5129733,0
+CUZ.US,D,20201001,000000,26.2916,26.8793,26.0516,26.8793,1017234.7176156,0
+CUZ.US,D,20201002,000000,26.3981,27.6795,26.0819,27.5848,844328.7413938,0
+CUZ.US,D,20201005,000000,27.8269,28.0601,27.3447,27.6795,801354.56946135,0
+CUZ.US,D,20201006,000000,27.8727,27.9664,27.1388,27.3262,1047036.906234,0
+CUZ.US,D,20201007,000000,27.4472,27.456,26.6938,26.8148,862710.08784816,0
+CUZ.US,D,20201008,000000,26.9826,27.414,26.8051,27.3906,1078600.4825861,0
+CUZ.US,D,20201009,000000,27.6609,27.6609,27.0754,27.1867,335713.94423193,0
+CUZ.US,D,20201012,000000,27.2422,27.4833,26.9446,27.3623,415234.60615758,0
+CUZ.US,D,20201013,000000,27.3262,27.3262,26.198,26.3786,730329.35006055,0
+CUZ.US,D,20201014,000000,26.3219,26.5172,25.6895,25.7091,744467.58621515,0
+CUZ.US,D,20201015,000000,25.3929,26.4147,25.3929,26.2106,1027401.3779378,0
+CUZ.US,D,20201016,000000,26.1366,26.2673,25.6271,25.7657,1287849.0417859,0
+CUZ.US,D,20201019,000000,25.997,26.0067,25.1381,25.1898,837495.29474102,0
+CUZ.US,D,20201020,000000,25.4768,25.7091,25.0972,25.1518,716254.64272473,0
+CUZ.US,D,20201021,000000,25.0406,25.1342,24.8375,24.9947,755906.87222978,0
+CUZ.US,D,20201022,000000,24.9947,25.2552,24.5526,25.2172,848212.19660657,0
+CUZ.US,D,20201023,000000,25.4026,25.5607,25.0503,25.4222,617063.61411842,0
+CUZ.US,D,20201026,000000,25.1421,25.1421,24.1036,24.5672,1070382.7224788,0
+CUZ.US,D,20201027,000000,24.4277,24.6873,23.8606,23.8606,1375355.8910277,0
+CUZ.US,D,20201028,000000,23.3034,23.4624,22.8486,22.8759,1224297.6805175,0
+CUZ.US,D,20201029,000000,23.6284,24.0012,22.4494,23.8704,1733692.242697,0
+CUZ.US,D,20201030,000000,23.8421,24.0461,23.1823,23.6664,1334446.4057057,0
+CUZ.US,D,20201102,000000,23.9348,24.4462,23.7689,24.4365,637393.86078775,0
+CUZ.US,D,20201103,000000,24.8561,25.2913,24.4004,24.9674,890728.34624876,0
+CUZ.US,D,20201104,000000,24.8736,25.106,24.4082,24.4842,446492.83431616,0
+CUZ.US,D,20201105,000000,24.6316,25.1703,24.5203,25.106,547981.14698239,0
+CUZ.US,D,20201106,000000,25.1157,25.3294,23.8518,23.9729,665398.79862957,0
+CUZ.US,D,20201109,000000,26.3502,28.7842,26.3502,27.7527,1802188.6052468,0
+CUZ.US,D,20201110,000000,27.9019,29.2848,27.5584,29.1366,1542959.2601977,0
+CUZ.US,D,20201111,000000,29.2029,29.2575,28.4309,28.794,1224506.7108245,0
+CUZ.US,D,20201112,000000,29.1268,29.1268,27.6609,27.7908,870344.81734431,0
+CUZ.US,D,20201113,000000,28.023,29.3044,28.023,29.2946,876071.6329602,0
+CUZ.US,D,20201116,000000,30.4736,30.7253,29.6664,30.3906,995899.28108772,0
+CUZ.US,D,20201117,000000,29.9622,31.4222,29.8246,31.1997,1112302.5209511,0
+CUZ.US,D,20201118,000000,31.1997,31.2358,29.7484,29.768,908639.37451244,0
+CUZ.US,D,20201119,000000,29.6011,30.2432,29.3425,30.1681,596524.33714213,0
+CUZ.US,D,20201120,000000,30.0744,30.7712,29.889,30.6502,709317.70557683,0
+CUZ.US,D,20201123,000000,31.106,31.9697,30.6044,31.4964,1588755.3412742,0
+CUZ.US,D,20201124,000000,32.0438,33.011,31.8126,32.1375,1529032.1036668,0
+CUZ.US,D,20201125,000000,32.0438,32.1844,31.5422,31.7003,953725.36734028,0
+CUZ.US,D,20201127,000000,33.4375,33.5683,31.6544,31.8584,472371.60604544,0
+CUZ.US,D,20201130,000000,31.5696,31.8633,30.9488,31.0308,1461517.363833,0
+CUZ.US,D,20201201,000000,31.5979,32.2391,31.2358,31.3948,877572.75746858,0
+CUZ.US,D,20201202,000000,31.7842,31.8955,31.1147,31.226,822559.87437651,0
+CUZ.US,D,20201203,000000,31.1811,31.4583,30.7449,30.8464,1042706.6999729,0
+CUZ.US,D,20201204,000000,31.5793,32.1844,31.0503,31.9971,1040047.7115093,0
+CUZ.US,D,20201207,000000,31.8126,31.9971,31.0874,31.1714,848375.117287,0
+CUZ.US,D,20201208,000000,31.4583,31.5696,30.5302,30.6336,1168151.525271,0
+CUZ.US,D,20201209,000000,30.7624,31.1616,30.453,31.0874,1017109.7092947,0
+CUZ.US,D,20201210,000000,30.781,31.5793,30.781,31.5335,1072472.0008901,0
+CUZ.US,D,20201211,000000,31.7188,32.0711,31.0503,31.3851,933652.30992119,0
+CUZ.US,D,20201214,000000,31.5793,32.2576,31.4309,31.9971,1820268.7021412,0
+CUZ.US,D,20201215,000000,32.118,33.4004,31.9414,33.3906,1493792.0530922,0
+CUZ.US,D,20201216,000000,33.4375,33.782,32.7602,33.3633,1613853.3233275,0
+CUZ.US,D,20201217,000000,33.2238,33.3536,32.8705,33.0656,1321486.5266737,0
+CUZ.US,D,20201218,000000,33.0383,33.2042,30.9098,31.4036,3790451.0713961,0
+CUZ.US,D,20201221,000000,30.6697,31.3655,30.5302,31.1518,781524.35607535,0
+CUZ.US,D,20201222,000000,31.2358,31.8301,30.9761,31.6905,607892.9217294,0
+CUZ.US,D,20201223,000000,31.8389,32.1132,31.1518,31.2173,520670.92751372,0
+CUZ.US,D,20201224,000000,31.347,31.347,30.8747,31.2923,180979.25949921,0
+CUZ.US,D,20201228,000000,31.3373,31.7569,31.2544,31.6359,399091.1135778,0
+CUZ.US,D,20201229,000000,31.7276,31.9238,30.9761,31.2075,560093.63354446,0
+CUZ.US,D,20201230,000000,31.3373,31.8301,31.1235,31.2544,545105.95560321,0
+CUZ.US,D,20201231,000000,31.226,31.6203,30.8805,31.3958,666311.769235,0
+CUZ.US,D,20210104,000000,31.4603,31.6759,30.5614,30.5702,971762.42858317,0
+CUZ.US,D,20210105,000000,30.6736,31.3665,30.5322,30.5702,1321368.6909615,0
+CUZ.US,D,20210106,000000,30.9362,31.1606,30.3643,30.7947,1152433.2659138,0
+CUZ.US,D,20210107,000000,30.0559,30.374,29.6518,29.8031,822843.70474431,0
+CUZ.US,D,20210108,000000,29.8031,30.1252,29.3981,29.6997,772230.70468223,0
+CUZ.US,D,20210111,000000,29.4566,29.6323,29.0614,29.4176,552622.84938711,0
+CUZ.US,D,20210112,000000,29.5493,30.4023,29.2487,30.3359,955148.61781272,0
+CUZ.US,D,20210113,000000,30.4863,31.63,30.3926,31.4144,1490245.7104824,0
+CUZ.US,D,20210114,000000,31.8076,32.0234,31.2544,31.6759,829818.55425179,0
+CUZ.US,D,20210115,000000,31.3861,32.444,31.1899,32.2576,634562.72971838,0
+CUZ.US,D,20210119,000000,32.4918,32.7641,31.6662,31.798,1194083.5792354,0
+CUZ.US,D,20210120,000000,31.6496,32.2381,31.4788,31.8643,1191870.3171617,0
+CUZ.US,D,20210121,000000,31.713,31.713,30.7586,31.226,710448.92841455,0
+CUZ.US,D,20210122,000000,30.3545,31.2739,30.3506,31.0104,921696.59608934,0
+CUZ.US,D,20210125,000000,30.9362,31.2827,30.5702,30.702,977368.3345117,0
+CUZ.US,D,20210126,000000,30.9362,31.1704,30.1388,30.3643,777031.22913391,0
+CUZ.US,D,20210127,000000,30.0265,30.4072,29.3981,29.8216,1052581.3326604,0
+CUZ.US,D,20210128,000000,29.8577,30.3076,29.7085,29.8861,1015304.2612512,0
+CUZ.US,D,20210129,000000,29.8392,30.5985,29.2761,29.5591,953114.67095326,0
+CUZ.US,D,20210201,000000,29.7358,30.5145,29.2585,30.5057,1372722.5190233,0
+CUZ.US,D,20210202,000000,30.618,30.9459,30.092,30.3643,1190004.4142745,0
+CUZ.US,D,20210203,000000,30.13,30.3828,29.7738,30.3643,995712.79326484,0
+CUZ.US,D,20210204,000000,30.4297,31.0104,30.3076,30.5887,712886.5906708,0
+CUZ.US,D,20210205,000000,30.8522,31.4983,30.4765,31.4886,956571.86828517,0
+CUZ.US,D,20210208,000000,31.63,32.3893,31.2358,32.0136,696854.78585308,0
+CUZ.US,D,20210209,000000,32.2478,32.2478,31.6203,32.0332,644850.29972796,0
+CUZ.US,D,20210210,000000,32.2478,32.5485,31.6945,31.8262,886786.48550902,0
+CUZ.US,D,20210211,000000,31.8262,32.2966,31.6945,32.0517,1099094.6745942,0
+CUZ.US,D,20210212,000000,31.9014,32.3406,31.4886,31.554,767237.54445746,0
+CUZ.US,D,20210216,000000,31.6398,32.2195,31.4788,32.0234,1572559.5911177,0
+CUZ.US,D,20210217,000000,31.835,32.1736,31.1606,31.3958,552521.40820872,0
+CUZ.US,D,20210218,000000,31.2075,31.3958,30.9928,31.2641,481691.89855611,0
+CUZ.US,D,20210219,000000,31.3021,31.554,30.9928,31.0387,695867.01518682,0
+CUZ.US,D,20210222,000000,31.0767,32.1649,31.0767,32.1551,948006.74899134,0
+CUZ.US,D,20210223,000000,32.2098,32.726,31.874,32.2868,1598962.9879312,0
+CUZ.US,D,20210224,000000,32.3893,32.726,32.201,32.2966,2341823.9098261,0
+CUZ.US,D,20210225,000000,32.3133,32.9788,31.5179,31.6574,1250420.3209383,0
+CUZ.US,D,20210226,000000,31.6007,32.1736,31.3197,31.4329,1251843.5714107,0
+CUZ.US,D,20210301,000000,32.1356,32.6333,31.7423,32.2771,858472.10084023,0
+CUZ.US,D,20210302,000000,32.1356,32.6606,31.8262,32.2868,841561.13914321,0
+CUZ.US,D,20210303,000000,32.2478,32.969,32.1736,32.5016,1432183.4440886,0
+CUZ.US,D,20210304,000000,32.6235,33.1574,32.0517,32.5485,828837.9561941,0
+CUZ.US,D,20210305,000000,32.9983,33.2599,31.9765,32.687,783221.19033191,0
+CUZ.US,D,20210308,000000,33.1476,34.066,32.7914,33.7664,650847.62515287,0
+CUZ.US,D,20210309,000000,33.8981,34.0933,32.8012,32.8383,751160.65467158,0
+CUZ.US,D,20210310,000000,32.8665,33.5976,32.8665,33.2794,561140.83439603,0
+CUZ.US,D,20210311,000000,33.2696,33.7098,32.9407,33.054,802126.13721207,0
+CUZ.US,D,20210312,000000,33.3536,34.0475,33.2696,34.0377,931722.87821521,0
+CUZ.US,D,20210315,000000,34.2251,34.7696,33.7762,34.2905,972519.65111675,0
+CUZ.US,D,20210316,000000,34.1684,34.5061,33.7947,34.3471,1090722.1910735,0
+CUZ.US,D,20210317,000000,34.31,34.4788,33.8883,34.0933,1118258.8600413,0
+CUZ.US,D,20210318,000000,34.0933,34.8067,33.7664,34.0572,2106956.8421224,0
+CUZ.US,D,20210319,000000,34.0846,34.2348,32.9603,33.0081,2046943.6261969,0
+CUZ.US,D,20210322,000000,32.8012,32.9457,32.1112,32.7358,723526.64315879,0
+CUZ.US,D,20210323,000000,32.4625,32.8188,31.8965,32.0693,826584.73244401,0
+CUZ.US,D,20210324,000000,32.1073,33.1759,31.9111,32.4254,1005166.2913633,0
+CUZ.US,D,20210325,000000,32.3045,33.297,31.7042,33.1935,948116.38743665,0
+CUZ.US,D,20210326,000000,33.4843,34.0758,33.2647,34.0201,827200.55212287,0
+CUZ.US,D,20210329,000000,33.7762,34.3842,33.1574,33.5507,1018539.1077174,0
+CUZ.US,D,20210330,000000,33.5976,33.9577,33.537,33.8396,705766.23967513,0
+CUZ.US,D,20210331,000000,33.6727,33.7469,33.0637,33.1291,1479687.6306637,0
+CUZ.US,D,20210401,000000,33.3916,33.9166,33.0637,33.7859,1379205.5325144,0
+CUZ.US,D,20210405,000000,33.8795,33.9597,32.849,33.2745,1060443.5363142,0
+CUZ.US,D,20210406,000000,33.1613,33.7762,32.8734,33.1613,1252399.9609042,0
+CUZ.US,D,20210407,000000,33.3028,33.6092,33.0061,33.5487,791764.79180003,0
+CUZ.US,D,20210408,000000,33.2462,33.7,33.0754,33.2276,620267.72083356,0
+CUZ.US,D,20210409,000000,33.1516,33.5107,33.1047,33.3594,708358.62534487,0
+CUZ.US,D,20210412,000000,33.5858,33.6142,33.1242,33.4726,671077.45530219,0
+CUZ.US,D,20210413,000000,33.5487,33.5487,33.2462,33.378,1105730.362182,0
+CUZ.US,D,20210414,000000,33.7371,34.0026,33.5009,33.5956,1266721.6109066,0
+CUZ.US,D,20210415,000000,33.7273,33.8601,33.4512,33.6717,911392.63154588,0
+CUZ.US,D,20210416,000000,33.8318,34.2388,33.6044,34.0494,565759.99431666,0
+CUZ.US,D,20210419,000000,34.1821,34.3051,33.8601,34.0689,543276.94041724,0
+CUZ.US,D,20210420,000000,34.106,34.55,34.0543,34.2582,628785.70584249,0
+CUZ.US,D,20210421,000000,34.2007,34.7687,34.0494,34.55,806464.54074001,0
+CUZ.US,D,20210422,000000,34.6828,34.6828,33.8991,34.0397,545566.02721022,0
+CUZ.US,D,20210423,000000,34.1255,34.2953,33.823,34.2007,870141.93498755,0
+CUZ.US,D,20210426,000000,34.4369,34.8155,34.3519,34.5989,431191.61091447,0
+CUZ.US,D,20210427,000000,34.5129,34.636,34.2671,34.4564,831345.29521936,0
+CUZ.US,D,20210428,000000,34.6067,34.8819,34.3236,34.5129,728883.55710402,0
+CUZ.US,D,20210429,000000,34.7589,35.2556,34.6925,35.0995,617779.8503173,0
+CUZ.US,D,20210430,000000,34.9014,35.1737,34.106,34.6643,1000934.4523056,0
+CUZ.US,D,20210503,000000,34.9091,35.0605,34.2719,34.3334,1079033.9130755,0
+CUZ.US,D,20210504,000000,34.4466,35.0995,34.3998,34.8536,876218.15910675,0
+CUZ.US,D,20210505,000000,34.7491,34.7491,33.5858,33.8133,493470.34649039,0
+CUZ.US,D,20210506,000000,33.8318,34.3715,33.7,34.2767,622959.49836495,0
+CUZ.US,D,20210507,000000,34.0777,34.4183,33.9089,34.1353,711667.24721349,0
+CUZ.US,D,20210510,000000,34.3519,34.6925,33.8893,34.0494,873480.27194882,0
+CUZ.US,D,20210511,000000,33.8698,33.8698,33.2374,33.3028,1201649.656621,0
+CUZ.US,D,20210512,000000,33.0949,33.8698,33.0949,33.2082,1043687.2980306,0
+CUZ.US,D,20210513,000000,33.1896,33.6912,33.1242,33.1896,1088862.4361364,0
+CUZ.US,D,20210514,000000,33.3213,33.6629,33.3213,33.454,882154.00502962,0
+CUZ.US,D,20210517,000000,33.3311,33.6668,33.2745,33.6142,849178.44944711,0
+CUZ.US,D,20210518,000000,33.6044,34.0777,33.4209,33.8698,649858.82982824,0
+CUZ.US,D,20210519,000000,33.5487,33.6912,32.9056,33.6239,796181.06936389,0
+CUZ.US,D,20210520,000000,33.6239,34.3715,33.3682,34.3051,722047.03647614,0
+CUZ.US,D,20210521,000000,34.5129,34.6213,34.2671,34.5413,567313.37640177,0
+CUZ.US,D,20210524,000000,34.7208,35.0048,34.5462,34.9091,832340.23849419,0
+CUZ.US,D,20210525,000000,34.9014,35.0234,34.4086,34.4281,1335660.6258712,0
+CUZ.US,D,20210526,000000,34.3617,35.1327,34.3334,35.0234,572792.22469274,0
+CUZ.US,D,20210527,000000,35.0234,35.2225,34.3802,34.39,1530887.7599703,0
+CUZ.US,D,20210528,000000,34.636,35.1932,34.3138,35.0605,1661134.1343785,0
+CUZ.US,D,20210601,000000,35.2869,36.376,34.9853,36.3273,2006668.4044044,0
+CUZ.US,D,20210602,000000,36.5078,36.5078,35.892,36.2706,1346620.3717699,0
+CUZ.US,D,20210603,000000,36.1769,36.4551,35.892,36.2804,1494429.3905968,0
+CUZ.US,D,20210604,000000,36.3185,36.6024,36.2238,36.499,1239918.5973299,0
+CUZ.US,D,20210607,000000,36.499,36.8386,36.4219,36.6395,1133926.9111385,0
+CUZ.US,D,20210608,000000,36.7059,37.1226,36.6317,36.8855,811938.26573913,0
+CUZ.US,D,20210609,000000,37.15,37.2065,36.7449,36.7625,576488.16742426,0
+CUZ.US,D,20210610,000000,36.7908,37.4241,36.5634,37.4144,1205700.1311476,0
+CUZ.US,D,20210611,000000,37.3686,37.556,37.1783,37.5384,1174560.7633597,0
+CUZ.US,D,20210614,000000,37.632,37.8019,37.4144,37.7931,1199285.7697671,0
+CUZ.US,D,20210615,000000,37.6145,37.6516,36.9128,36.9801,1020517.7230249,0
+CUZ.US,D,20210616,000000,36.8952,37.2358,36.4893,36.5078,856355.156653,0
+CUZ.US,D,20210617,000000,36.5547,36.7157,35.8276,35.9213,1595609.2810944,0
+CUZ.US,D,20210618,000000,35.6109,35.8276,35.0995,35.1092,1346374.4537617,0
+CUZ.US,D,20210621,000000,35.3064,36.2989,35.2556,35.9778,1268012.6804497,0
+CUZ.US,D,20210622,000000,35.9115,36.0149,35.2127,35.4489,992216.65891497,0
+CUZ.US,D,20210623,000000,35.4684,35.7143,34.9014,35.118,1964204.512339,0
+CUZ.US,D,20210624,000000,35.1375,35.3649,34.8253,35.241,839445.21961434,0
+CUZ.US,D,20210625,000000,35.2323,35.931,35.0898,35.8647,1408702.3729392,0
+CUZ.US,D,20210628,000000,35.8647,35.8647,34.2388,34.7296,1566070.4296765,0
+CUZ.US,D,20210629,000000,34.712,34.9014,34.5413,34.5891,1048181.4496304,0
+CUZ.US,D,20210630,000000,34.4846,34.8868,34.3802,34.7687,1241413.573888,0
+CUZ.US,D,20210701,000000,34.6828,35.5523,34.6164,35.1092,1842378.7803949,0
+CUZ.US,D,20210702,000000,35.1463,35.3279,34.8223,35.1942,1179352.065886,0
+CUZ.US,D,20210706,000000,35.118,35.6324,34.6027,35.4986,1192305.7969678,0
+CUZ.US,D,20210707,000000,35.3083,35.5084,35.1229,35.3279,1180372.6256201,0
+CUZ.US,D,20210708,000000,34.9941,35.5182,34.5803,35.2889,896972.61434022,0
+CUZ.US,D,20210709,000000,35.729,36.3379,35.4986,36.2999,675883.1030457,0
+CUZ.US,D,20210712,000000,36.2999,36.8913,36.1194,36.7947,753140.29463756,0
+CUZ.US,D,20210713,000000,36.6435,36.7947,36.1955,36.3379,960667.42778001,0
+CUZ.US,D,20210714,000000,36.3379,36.8913,36.2902,36.6806,1073021.2177751,0
+CUZ.US,D,20210715,000000,36.5186,37.0865,36.3858,36.824,865154.92271298,0
+CUZ.US,D,20210716,000000,37.0914,37.2056,36.824,37.1861,1357086.2323354,0
+CUZ.US,D,20210719,000000,36.6337,36.8338,35.809,36.2902,1653198.1553223,0
+CUZ.US,D,20210720,000000,36.5009,37.9492,36.3379,37.5871,1930983.0387483,0
+CUZ.US,D,20210721,000000,37.8546,38.4918,37.6242,38.283,1579768.062733,0
+CUZ.US,D,20210722,000000,37.9873,38.3591,37.473,37.7014,897859.96848647,0
+CUZ.US,D,20210723,000000,37.9209,38.083,37.4241,37.8058,904590.9493025,0
+CUZ.US,D,20210726,000000,37.7395,38.0449,37.4778,37.6916,978505.70529961,0
+CUZ.US,D,20210727,000000,37.5296,37.959,37.3774,37.6067,1377510.7475746,0
+CUZ.US,D,20210728,000000,37.634,37.8917,37.1295,37.7111,1386116.853203,0
+CUZ.US,D,20210729,000000,37.9015,38.283,37.7677,37.9015,966337.88718569,0
+CUZ.US,D,20210730,000000,37.4339,38.4733,36.6337,37.8634,1672582.6423184,0
+CUZ.US,D,20210802,000000,37.9394,38.731,37.5296,37.5677,848805.47380135,0
+CUZ.US,D,20210803,000000,37.6438,37.6916,37.0523,37.4144,853295.52676768,0
+CUZ.US,D,20210804,000000,36.9968,37.31,36.662,36.9089,990087.41882733,0
+CUZ.US,D,20210805,000000,37.1568,37.5198,37.1295,37.5101,734355.23278641,0
+CUZ.US,D,20210806,000000,37.7482,38.1297,37.5774,37.6164,656757.85461654,0
+CUZ.US,D,20210809,000000,37.5101,37.6164,37.1011,37.4827,585048.16342626,0
+CUZ.US,D,20210810,000000,37.3958,37.5871,37.1207,37.1392,457013.00177516,0
+CUZ.US,D,20210811,000000,37.2905,37.7774,36.9675,37.6721,487391.04839608,0
+CUZ.US,D,20210812,000000,37.7579,37.8722,37.3002,37.4632,418698.97609806,0
+CUZ.US,D,20210813,000000,37.6164,37.6164,37.2446,37.5198,740242.91976599,0
+CUZ.US,D,20210816,000000,37.5101,37.797,37.2251,37.2534,370668.11512205,0
+CUZ.US,D,20210817,000000,37.0153,37.4486,36.8142,37.4144,644206.81427318,0
+CUZ.US,D,20210818,000000,37.3491,37.3491,36.6718,36.7293,605840.53101932,0
+CUZ.US,D,20210819,000000,36.5761,36.9968,36.3282,36.5761,554736.71959923,0
+CUZ.US,D,20210820,000000,36.3672,36.7859,35.9759,36.5761,661819.66695194,0
+CUZ.US,D,20210823,000000,36.8727,37.1665,36.7098,37.0914,613705.80864817,0
+CUZ.US,D,20210824,000000,37.2817,37.797,37.0865,37.3862,1833529.8307333,0
+CUZ.US,D,20210825,000000,37.3686,37.5969,37.0055,37.0914,881722.6238569,0
+CUZ.US,D,20210826,000000,37.1011,37.1909,36.7947,36.8435,911281.9684422,0
+CUZ.US,D,20210827,000000,37.1295,37.5725,37.067,37.2251,981719.03394006,0
+CUZ.US,D,20210830,000000,37.2153,37.2534,36.5282,37.1011,887931.02890551,0
+CUZ.US,D,20210831,000000,37.0055,37.3198,36.6522,36.7576,1624324.3071848,0
+CUZ.US,D,20210901,000000,37.0816,37.8155,36.8727,37.6535,1103360.327378,0
+CUZ.US,D,20210902,000000,37.7872,37.7872,37.1295,37.3686,1157061.6477597,0
+CUZ.US,D,20210903,000000,37.2446,37.2905,36.2433,37.2251,915735.1337073,0
+CUZ.US,D,20210907,000000,37.2251,37.2534,36.5858,36.9772,746993.369091,0
+CUZ.US,D,20210908,000000,36.863,37.2768,36.6903,37.2153,530251.48324973,0
+CUZ.US,D,20210909,000000,36.9675,37.0055,36.0618,36.0715,1033342.3471525,0
+CUZ.US,D,20210910,000000,36.1565,36.1565,35.2235,35.2791,922260.15819146,0
+CUZ.US,D,20210913,000000,35.5562,36.214,35.3572,35.8042,883364.12656161,0
+CUZ.US,D,20210914,000000,36.0422,36.2609,35.4176,35.5758,525303.40799313,0
+CUZ.US,D,20210915,000000,35.5465,35.8334,35.3669,35.729,738994.8858744,0
+CUZ.US,D,20210916,000000,35.6997,35.9574,35.4323,35.6324,893950.89681451,0
+CUZ.US,D,20210917,000000,35.6509,36.0413,35.0898,35.2039,2186101.4544271,0
+CUZ.US,D,20210920,000000,34.7463,35.3669,34.554,35.2703,593521.06346702,0
+CUZ.US,D,20210921,000000,35.5855,35.7846,35.2518,35.2606,507798.14444297,0
+CUZ.US,D,20210922,000000,35.5562,36.0813,35.403,35.7661,507157.73296329,0
+CUZ.US,D,20210923,000000,35.89,36.2999,35.8617,35.9476,496005.35129155,0
+CUZ.US,D,20210924,000000,35.9281,36.2433,35.8852,36.0227,664339.30187759,0
+CUZ.US,D,20210927,000000,36.2238,36.8727,35.8042,36.2433,591180.74375568,0
+CUZ.US,D,20210928,000000,36.052,36.3379,35.8988,36.052,502403.31813815,0
+CUZ.US,D,20210929,000000,36.1759,36.5282,35.9759,36.3672,522780.69909238,0
+CUZ.US,D,20210930,000000,36.4717,36.5956,35.5465,35.5465,706556.25127646,0
+CUZ.US,D,20211001,000000,35.7378,36.9577,35.6606,36.6151,512886.59789592,0
+CUZ.US,D,20211004,000000,36.6054,36.902,36.4414,36.7684,588361.90858671,0
+CUZ.US,D,20211005,000000,36.8747,36.9801,36.4902,36.6151,715216.66379846,0
+CUZ.US,D,20211006,000000,36.3165,37.0953,35.893,37.0182,705750.86979962,0
+CUZ.US,D,20211007,000000,37.2007,37.5657,37.0182,37.1616,591015.77375852,0
+CUZ.US,D,20211008,000000,37.2495,37.7102,37.1051,37.2778,455507.77863332,0
+CUZ.US,D,20211011,000000,37.2681,37.7199,37.2202,37.4983,601637.38239589,0
+CUZ.US,D,20211012,000000,37.47,37.9502,37.4311,37.7297,687675.89619713,0
+CUZ.US,D,20211013,000000,37.5276,37.8351,37.0367,37.797,510322.90266046,0
+CUZ.US,D,20211014,000000,38.0469,38.3064,37.8546,38.2576,476160.79268841,0
+CUZ.US,D,20211015,000000,38.5172,38.6997,38.4216,38.488,500791.53052609,0
+CUZ.US,D,20211018,000000,38.3064,38.7192,38.1327,38.5367,575627.45439557,0
+CUZ.US,D,20211019,000000,38.6129,38.6519,38.1668,38.2293,384282.75085086,0
+CUZ.US,D,20211020,000000,38.3348,39.0755,38.2049,39.056,370191.64898117,0
+CUZ.US,D,20211021,000000,39.056,39.0657,38.2674,38.5075,418614.95411192,0
+CUZ.US,D,20211022,000000,38.5465,38.8724,38.3825,38.4313,410154.34997157,0
+CUZ.US,D,20211025,000000,38.402,38.402,37.8731,38.1806,426835.78819427,0
+CUZ.US,D,20211026,000000,38.1718,38.4362,37.9219,38.2674,389804.63479326,0
+CUZ.US,D,20211027,000000,38.1903,38.4499,37.7872,37.7872,645214.05344842,0
+CUZ.US,D,20211028,000000,37.96,38.4597,37.7531,38.3152,646840.18627762,0
+CUZ.US,D,20211029,000000,37.998,38.7475,37.5657,38.0653,1188498.1664742,0
+CUZ.US,D,20211101,000000,38.0653,38.7964,37.5706,38.5172,870264.89399165,0
+CUZ.US,D,20211102,000000,38.7475,38.8061,37.475,37.6047,695579.08618556,0
+CUZ.US,D,20211103,000000,37.5081,38.5172,37.5081,38.2098,616489.80543263,0
+CUZ.US,D,20211104,000000,38.2967,38.4694,37.4896,37.7872,426572.45099382,0
+CUZ.US,D,20211105,000000,38.162,38.729,38.0469,38.3631,403096.50313632,0
+CUZ.US,D,20211108,000000,38.6041,38.9311,38.2771,38.4977,1062557.4065263,0
+CUZ.US,D,20211109,000000,38.5846,38.7378,38.2195,38.3064,271115.38211202,0
+CUZ.US,D,20211110,000000,38.3445,38.5748,38.2195,38.3445,718099.02778621,0
+CUZ.US,D,20211111,000000,38.3064,38.4792,37.9843,38.4792,515698.2604563,0
+CUZ.US,D,20211112,000000,38.5562,38.6519,38.2674,38.3923,609586.68201086,0
+CUZ.US,D,20211115,000000,38.5943,38.9213,38.3757,38.8822,638190.02033929,0
+CUZ.US,D,20211116,000000,38.9496,38.9788,38.1473,38.2869,491358.52559499,0
+CUZ.US,D,20211117,000000,38.1229,38.1229,37.0758,37.7579,812741.59789924,0
+CUZ.US,D,20211118,000000,37.6623,38.0126,37.5755,37.797,928906.09236299,0
+CUZ.US,D,20211119,000000,37.6047,37.6623,37.0084,37.6525,627351.184128,0
+CUZ.US,D,20211122,000000,37.8546,38.1327,37.5374,37.7395,1081617.07682,0
+CUZ.US,D,20211123,000000,37.8927,38.3064,37.6721,37.998,655023.10800038,0
+CUZ.US,D,20211124,000000,37.998,38.3727,37.8448,38.1522,570930.42043901,0
+CUZ.US,D,20211126,000000,37.2202,37.2583,36.0472,37.0465,643957.82228988,0
+CUZ.US,D,20211129,000000,37.2778,37.3832,36.5761,37.0562,678124.0308954,0
+CUZ.US,D,20211130,000000,36.701,36.701,36.134,36.2872,1032503.1519495,0
+CUZ.US,D,20211201,000000,36.9509,37.6525,36.0003,36.0179,949567.30368502,0
+CUZ.US,D,20211202,000000,36.2872,37.2251,36.2872,37.0182,698624.37085374,0
+CUZ.US,D,20211203,000000,37.1051,37.3256,36.2872,36.5956,570713.19286511,0
+CUZ.US,D,20211206,000000,37.0084,38.2576,36.8835,37.8546,621993.24552441,0
+CUZ.US,D,20211207,000000,38.1044,38.2001,37.7677,37.9121,717222.944882,0
+CUZ.US,D,20211208,000000,37.797,38.4694,37.797,38.2381,861098.3002361,0
+CUZ.US,D,20211209,000000,37.8927,38.2293,37.6232,37.7297,561237.15228257,0
+CUZ.US,D,20211210,000000,37.9121,37.9121,37.3451,37.8448,831460.05695652,0
+CUZ.US,D,20211213,000000,37.7199,37.7774,36.8162,37.6428,842917.78682176,0
+CUZ.US,D,20211214,000000,37.6145,37.9219,37.1811,37.3061,740538.02137583,0
+CUZ.US,D,20211215,000000,37.2398,37.6145,36.9118,37.4505,517775.2429672,0
+CUZ.US,D,20211216,000000,37.4603,38.2001,37.2914,37.5657,880650.83120451,0
+CUZ.US,D,20211217,000000,37.4798,37.7395,36.9509,37.2007,1878458.0261725,0
+CUZ.US,D,20211220,000000,36.7967,37.0182,36.0569,36.2501,1411510.9615246,0
+CUZ.US,D,20211221,000000,36.6815,37.6232,36.5088,37.2778,819738.98989082,0
+CUZ.US,D,20211222,000000,37.1811,38.0946,37.1811,37.7872,1391634.638512,0
+CUZ.US,D,20211223,000000,37.9697,38.1522,37.6809,37.9023,830764.31392499,0
+CUZ.US,D,20211227,000000,38.0078,38.3064,37.633,38.2967,799156.67726309,0
+CUZ.US,D,20211228,000000,38.2098,38.5367,38.1142,38.4597,668568.06696021,0
+CUZ.US,D,20211229,000000,38.5748,38.7475,38.2381,38.7095,505432.20827244,0
+CUZ.US,D,20211230,000000,38.6226,39.1126,38.6226,38.7768,507137.23979594,0
+CUZ.US,D,20211231,000000,38.6422,39.056,38.6422,38.7095,669845.81594447,0
+CUZ.US,D,20220103,000000,38.7095,39.747,38.6665,39.6513,894933.54418893,0
+CUZ.US,D,20220104,000000,39.9519,40.716,39.8835,40.3481,788401.86303793,0
+CUZ.US,D,20220105,000000,40.3676,40.5569,39.7099,39.7674,986626.12286196,0
+CUZ.US,D,20220106,000000,40.1743,40.6242,40.0582,40.4457,724510.31519158,0
+CUZ.US,D,20220107,000000,40.4359,41.0654,40.3002,40.8136,1024825.3868019,0
+CUZ.US,D,20220110,000000,40.8321,40.9248,39.8641,40.0387,911413.12471324,0
+CUZ.US,D,20220111,000000,39.9802,40.1646,39.4268,40.0485,863753.19006627,0
+CUZ.US,D,20220112,000000,39.8737,40.1646,39.661,39.8641,735918.8614552,0
+CUZ.US,D,20220113,000000,39.99,40.3002,39.8064,40.145,702429.95203059,0
+CUZ.US,D,20220114,000000,39.8641,40.2036,39.5644,40.1354,711224.59479874,0
+CUZ.US,D,20220118,000000,39.7771,39.9997,39.1964,39.3799,789403.97892133,0
+CUZ.US,D,20220119,000000,39.5156,39.5497,38.2762,38.3348,607312.96509341,0
+CUZ.US,D,20220120,000000,38.2957,38.7895,37.3276,37.3754,723043.00440934,0
+CUZ.US,D,20220121,000000,37.1149,37.6184,36.6493,37.2017,980887.01134566,0
+CUZ.US,D,20220124,000000,36.659,37.4241,35.6811,37.1919,969547.11719266,0
+CUZ.US,D,20220125,000000,36.824,37.1821,36.0979,36.9499,811215.88159005,0
+CUZ.US,D,20220126,000000,37.3471,37.8692,36.7079,36.9011,854071.19315187,0
+CUZ.US,D,20220127,000000,37.226,37.6565,36.0881,36.3009,748257.79751649,0
+CUZ.US,D,20220128,000000,36.1847,36.9694,35.5357,36.9694,783266.27530008,0
+CUZ.US,D,20220131,000000,36.7273,37.3715,36.374,37.3373,958446.99309767,0
+CUZ.US,D,20220201,000000,37.3373,37.5208,36.9694,37.4047,1398716.0524897,0
+CUZ.US,D,20220202,000000,37.3471,37.8887,37.2983,37.3471,987794.2334009,0
+CUZ.US,D,20220203,000000,37.2017,37.4827,36.7371,37.2212,1387191.7198305,0
+CUZ.US,D,20220204,000000,38.7358,38.7358,36.4658,36.6493,1886383.758645,0
+CUZ.US,D,20220207,000000,36.8435,37.1724,36.5917,36.9401,947398.10192104,0
+CUZ.US,D,20220208,000000,37.0758,37.1871,36.5234,36.6307,906950.73752283,0
+CUZ.US,D,20220209,000000,36.8045,37.2407,36.6786,37.1821,822663.36487163,0
+CUZ.US,D,20220210,000000,36.8435,37.5306,36.659,36.8045,652910.26244662,0
+CUZ.US,D,20220211,000000,36.7947,37.5306,36.7556,37.0465,1215149.5306126,0
+CUZ.US,D,20220214,000000,37.066,37.4339,36.7654,36.9597,1537590.0503521,0
+CUZ.US,D,20220215,000000,37.1724,38.2186,36.9986,37.9951,1286421.6926799,0
+CUZ.US,D,20220216,000000,38.121,39.1867,38.121,38.8764,1587157.8988794,0
+CUZ.US,D,20220217,000000,38.7797,38.9047,38.2186,38.4509,985531.78772548,0
+CUZ.US,D,20220218,000000,38.4509,38.7407,37.3276,37.5989,2170438.5266217,0
+CUZ.US,D,20220222,000000,37.4241,37.9083,37.0855,37.5891,978646.08349596,0
+CUZ.US,D,20220223,000000,37.8311,38.0927,36.4366,36.4463,1070413.4622298,0
+CUZ.US,D,20220224,000000,35.6909,36.7801,35.2361,36.6307,1254913.4478797,0
+CUZ.US,D,20220225,000000,36.8815,37.7345,36.8777,37.6955,931301.74362617,0
+CUZ.US,D,20220228,000000,37.1919,37.7433,36.8435,37.4047,870197.2665394,0
+CUZ.US,D,20220301,000000,37.5013,37.8311,37.0074,37.4241,1360075.1607934,0
+CUZ.US,D,20220302,000000,37.9278,38.2664,37.637,38.1698,894059.51060146,0
+CUZ.US,D,20220303,000000,38.2957,38.3631,37.5013,37.9765,789888.64232916,0
+CUZ.US,D,20220304,000000,37.5306,38.3445,37.3666,38.3055,1034378.276762,0
+CUZ.US,D,20220307,000000,38.2957,38.7505,37.7248,37.8409,869839.66076914,0
+CUZ.US,D,20220308,000000,37.957,38.3055,37.5598,37.8117,715920.60409693,0
+CUZ.US,D,20220309,000000,38.4313,38.8188,38.2186,38.5572,741764.53744171,0
+CUZ.US,D,20220310,000000,37.9083,38.6441,37.8604,38.5768,444653.57254653,0
+CUZ.US,D,20220311,000000,38.7895,39.051,38.4459,38.5475,639723.93391542,0
+CUZ.US,D,20220314,000000,38.77,38.8617,37.7921,38.0146,739011.28040827,0
+CUZ.US,D,20220315,000000,38.0927,38.6636,37.7824,38.1307,1308514.3517414,0
+CUZ.US,D,20220316,000000,38.4987,38.7505,37.1334,38.0732,853636.73800406,0
+CUZ.US,D,20220317,000000,37.715,38.732,37.715,38.6734,723924.21060538,0
+CUZ.US,D,20220318,000000,38.4987,38.7797,38.1991,38.3727,1024761.8579831,0
+CUZ.US,D,20220321,000000,38.3445,38.6392,38.1991,38.3825,648047.23383453,0
+CUZ.US,D,20220322,000000,38.6149,38.7944,38.2186,38.4411,585163.94982179,0
+CUZ.US,D,20220323,000000,38.2566,38.2566,37.4632,37.5891,1222946.1561308,0
+CUZ.US,D,20220324,000000,37.676,37.9376,37.3373,37.8985,922434.35011394,0
+CUZ.US,D,20220325,000000,37.8506,38.7895,37.8506,38.7505,729369.24517021,0
+CUZ.US,D,20220328,000000,38.6929,38.9925,38.3972,38.9827,607877.55185389,0
+CUZ.US,D,20220329,000000,39.3702,40.3627,39.1575,40.1939,932120.4456618,0
+CUZ.US,D,20220330,000000,40.1939,40.31,39.4678,39.8162,848452.99132293,0
+CUZ.US,D,20220331,000000,39.8445,40.0582,39.0023,39.012,1015092.1569692,0
+CUZ.US,D,20220401,000000,39.3995,39.6317,39.0218,39.5351,790974.78019869,0
+CUZ.US,D,20220404,000000,39.5156,39.5156,38.325,38.7252,677639.36748758,0
+CUZ.US,D,20220405,000000,38.5006,39.0081,37.7004,37.7395,555794.16703447,0
+CUZ.US,D,20220406,000000,37.6223,38.0126,37.4564,37.6516,535339.93670268,0
+CUZ.US,D,20220407,000000,37.5051,37.5051,36.2365,36.5976,604771.81234203,0
+CUZ.US,D,20220408,000000,36.6366,36.9196,36.1779,36.6366,571877.20477057,0
+CUZ.US,D,20220411,000000,36.6366,37.9053,36.6171,37.2905,2471411.428904,0
+CUZ.US,D,20220412,000000,37.4954,37.6223,36.7342,36.9098,699022.96295869,0
+CUZ.US,D,20220413,000000,37.0074,37.6906,36.8805,37.593,779148.17332115,0
+CUZ.US,D,20220414,000000,37.4857,37.9267,37.4857,37.6418,497961.42411508,0
+CUZ.US,D,20220418,000000,37.7004,37.9541,37.3491,37.5833,529218.62761531,0
+CUZ.US,D,20220419,000000,37.7395,38.2957,37.7395,38.159,461348.331328,0
+CUZ.US,D,20220420,000000,38.4714,39.0179,38.4128,38.8519,647488.79502424,0
+CUZ.US,D,20220421,000000,39.1447,39.1838,38.5104,38.5299,505814.40584352,0
+CUZ.US,D,20220422,000000,38.2177,38.4128,37.7491,37.8566,1444224.204565,0
+CUZ.US,D,20220425,000000,37.6418,38.0517,36.9977,38.0322,1010121.5392285,0
+CUZ.US,D,20220426,000000,37.7395,38.2274,37.2612,37.2709,717188.10649751,0
+CUZ.US,D,20220427,000000,37.3002,37.3637,36.622,36.6854,503131.85023743,0
+CUZ.US,D,20220428,000000,36.8318,37.2612,36.5,37.2027,642980.29820729,0
+CUZ.US,D,20220429,000000,37.7395,37.7395,34.9091,35.036,1482012.5804996,0
+CUZ.US,D,20220502,000000,35.241,35.4655,33.9918,34.636,992674.68120524,0
+CUZ.US,D,20220503,000000,34.7628,35.4752,34.2651,35.1239,633328.01638556,0
+CUZ.US,D,20220504,000000,35.1435,35.7485,34.6457,35.6802,594397.14637123,0
+CUZ.US,D,20220505,000000,35.5826,35.5826,34.5384,34.792,1413872.7990616,0
+CUZ.US,D,20220506,000000,34.4798,34.8018,33.9918,34.2553,620519.78679196,0
+CUZ.US,D,20220509,000000,33.9625,34.0407,33.1037,33.211,692290.95748429,0
+CUZ.US,D,20220510,000000,33.5136,33.8356,32.1571,32.4986,755296.17584276,0
+CUZ.US,D,20220511,000000,32.5377,33.3086,32.1493,32.2253,658547.93278454,0
+CUZ.US,D,20220512,000000,32.2546,32.8402,32.1278,32.5475,672670.79906363,0
+CUZ.US,D,20220513,000000,32.8012,32.9281,32.3522,32.8695,681724.68039875,0
+CUZ.US,D,20220516,000000,32.7133,33.1623,32.5864,32.8597,520246.71894958,0
+CUZ.US,D,20220517,000000,33.1428,34.0016,32.9768,33.9821,573441.85809772,0
+CUZ.US,D,20220518,000000,33.7967,34.1382,33.3184,33.4648,745943.09426433,0
+CUZ.US,D,20220519,000000,33.1915,33.6014,32.7621,32.8207,694318.75639355,0
+CUZ.US,D,20220520,000000,33.0159,33.0939,32.0497,32.606,606464.54796513,0
+CUZ.US,D,20220523,000000,32.9379,33.1818,32.4352,32.9964,463084.10260253,0
+CUZ.US,D,20220524,000000,32.7231,33.2013,32.2351,33.0354,660775.54007546,0
+CUZ.US,D,20220525,000000,32.8597,33.46,32.6548,33.1721,379905.41030495,0
+CUZ.US,D,20220526,000000,33.3086,33.4795,33.0159,33.2696,674650.43902962,0
+CUZ.US,D,20220527,000000,33.3672,33.9138,33.3672,33.8942,439160.37903842,0
+CUZ.US,D,20220531,000000,33.6892,34.0114,33.4453,33.7185,895775.813367,0
+CUZ.US,D,20220601,000000,33.8942,33.8942,32.6646,33.1818,451324.09851887,0
+CUZ.US,D,20220602,000000,33.0354,33.3965,32.7629,33.3379,806946.13017273,0
+CUZ.US,D,20220603,000000,33.0452,33.1721,32.5475,32.85,613706.83330654,0
+CUZ.US,D,20220606,000000,33.1135,33.3351,32.606,32.7133,629831.88203569,0
+CUZ.US,D,20220607,000000,32.5572,33.5234,32.4304,33.5039,586815.69911018,0
+CUZ.US,D,20220608,000000,33.2013,33.2453,32.5658,32.7328,805262.61647495,0
+CUZ.US,D,20220609,000000,32.5182,32.5718,31.7667,31.7667,766360.43689489,0
+CUZ.US,D,20220610,000000,31.308,31.6789,31.1616,31.4349,765309.13740985,0
+CUZ.US,D,20220613,000000,30.8201,30.8493,29.1512,29.2391,657760.99515831,0
+CUZ.US,D,20220614,000000,29.3756,29.4927,28.4094,28.8291,864033.94645896,0
+CUZ.US,D,20220615,000000,29.1122,29.6343,28.7901,29.2391,815534.81660902,0
+CUZ.US,D,20220616,000000,28.5559,28.5754,27.9801,28.0874,902799.84647613,0
+CUZ.US,D,20220617,000000,28.2826,29.1316,28.1167,28.9072,2337270.3280409,0
+CUZ.US,D,20220621,000000,29.0536,29.2683,28.5168,28.5363,924058.4336264,0
+CUZ.US,D,20220622,000000,28.2338,28.8096,28.2143,28.6534,1548286.4590503,0
+CUZ.US,D,20220623,000000,28.7316,29.0145,28.5461,28.7608,732783.40685068,0
+CUZ.US,D,20220624,000000,28.8779,29.7173,28.8779,29.444,1621247.2581073,0
+CUZ.US,D,20220627,000000,29.522,29.6782,29.2,29.4342,1062305.3405678,0
+CUZ.US,D,20220628,000000,29.6587,30.2248,29.2391,29.4244,1458993.6302739,0
+CUZ.US,D,20220629,000000,29.4147,29.4147,28.878,29.0438,980067.28465167,0
+CUZ.US,D,20220630,000000,28.5559,28.8779,28.1167,28.5265,1353391.3142622,0
+CUZ.US,D,20220701,000000,28.263,29.0926,28.185,28.9365,865162.09532156,0
+CUZ.US,D,20220705,000000,28.601,29.193,27.9894,29.1733,853760.0616163,0
+CUZ.US,D,20220706,000000,29.0549,29.2522,28.4925,28.5517,741452.20568864,0
+CUZ.US,D,20220707,000000,28.7293,28.9661,28.5517,28.6109,876846.82107212,0
+CUZ.US,D,20220708,000000,28.5813,28.5813,27.9499,27.9795,844176.476831,0
+CUZ.US,D,20220711,000000,27.8019,28.0387,27.4862,27.6441,1170024.4411292,0
+CUZ.US,D,20220712,000000,27.4763,28.2335,27.4763,28.0485,1247668.2022845,0
+CUZ.US,D,20220713,000000,27.8611,27.9894,27.5355,27.871,699478.03016838,0
+CUZ.US,D,20220714,000000,27.2889,27.8315,27.2396,27.8019,1174255.20611,0
+CUZ.US,D,20220715,000000,28.2261,28.3939,27.9598,28.2755,765052.86017208,0
+CUZ.US,D,20220718,000000,28.4333,28.7145,28.4037,28.532,1031225.1444877,0
+CUZ.US,D,20220719,000000,28.8575,29.6369,28.7392,29.5679,945090.4589806,0
+CUZ.US,D,20220720,000000,29.558,30.0858,29.3607,29.5975,1211023.5337765,0
+CUZ.US,D,20220721,000000,29.41,29.8343,28.8575,29.8047,1356196.34508,0
+CUZ.US,D,20220722,000000,29.8836,30.2486,29.5975,29.854,1194300.1529862,0
+CUZ.US,D,20220725,000000,29.9231,30.2684,29.7652,29.9724,795988.93539494,0
+CUZ.US,D,20220726,000000,29.7849,30.071,29.6074,29.8639,1223451.2792078,0
+CUZ.US,D,20220727,000000,29.8836,30.0414,29.5975,29.8343,561226.07734336,0
+CUZ.US,D,20220728,000000,30.0414,30.2684,29.7652,30.1006,696866.99744422,0
+CUZ.US,D,20220729,000000,30.0217,30.7005,29.7948,30.4361,1261408.5592754,0
+CUZ.US,D,20220801,000000,30.3276,30.5249,30.1401,30.2782,882335.46323102,0
+CUZ.US,D,20220802,000000,30.1401,30.1796,29.5679,29.5778,878146.25583624,0
+CUZ.US,D,20220803,000000,29.7356,29.9527,29.341,29.3706,709533.95239524,0
+CUZ.US,D,20220804,000000,29.4298,29.4298,28.6504,28.7194,658428.25753804,0
+CUZ.US,D,20220805,000000,28.5418,28.7096,28.3297,28.5912,558981.96769612,0
+CUZ.US,D,20220808,000000,28.897,29.3607,28.7096,28.8674,510863.35103694,0
+CUZ.US,D,20220809,000000,28.8279,29.1141,28.6208,28.9661,734213.07691692,0
+CUZ.US,D,20220810,000000,29.4002,29.6961,29.3311,29.5876,729780.60560374,0
+CUZ.US,D,20220811,000000,29.6172,30.4262,29.5975,30.1697,1022347.0250658,0
+CUZ.US,D,20220812,000000,30.3572,30.4262,30.1697,30.2881,838618.90989522,0
+CUZ.US,D,20220815,000000,30.2585,30.2585,30.0168,30.1006,708981.54058054,0
+CUZ.US,D,20220816,000000,30.0217,30.4558,29.9823,30.4262,592726.72757684,0
+CUZ.US,D,20220817,000000,30.2684,30.2684,29.7455,29.8639,522900.8605991,0
+CUZ.US,D,20220818,000000,29.8836,29.9527,29.5778,29.7257,570719.45175892,0
+CUZ.US,D,20220819,000000,29.5778,29.7455,29.0351,29.3114,897065.09349014,0
+CUZ.US,D,20220822,000000,29.0055,29.0302,28.2459,28.3248,821534.68762592,0
+CUZ.US,D,20220823,000000,28.4432,28.6997,28.3051,28.3544,718870.2188635,0
+CUZ.US,D,20220824,000000,28.2557,28.3347,27.8759,27.9499,1895598.6081439,0
+CUZ.US,D,20220825,000000,28.0584,28.4728,28.0091,28.2459,515013.02804498,0
+CUZ.US,D,20220826,000000,28.3051,28.3051,27.4862,27.5059,756668.36378456,0
+CUZ.US,D,20220829,000000,27.3974,27.4171,26.9534,27.2001,696996.7382007,0
+CUZ.US,D,20220830,000000,27.3185,27.3185,26.7759,26.7956,761923.87802166,0
+CUZ.US,D,20220831,000000,27.0916,27.1064,26.4897,26.4897,1289617.0378132,0
+CUZ.US,D,20220901,000000,26.2924,26.4996,25.9767,26.4897,911015.26561072,0
+CUZ.US,D,20220902,000000,26.8351,26.9584,26.3368,26.4503,838360.44198192,0
+CUZ.US,D,20220906,000000,26.6377,26.6871,26.1642,26.5292,994575.40798146,0
+CUZ.US,D,20220907,000000,26.4996,27.2396,26.4059,27.1409,1052718.525278,0
+CUZ.US,D,20220908,000000,26.983,27.6293,26.8548,27.4961,1023156.8911941,0
+CUZ.US,D,20220909,000000,27.6441,28.0485,27.5553,28.0387,929526.6362013,0
+CUZ.US,D,20220912,000000,28.2755,28.384,28.0969,28.2459,1105404.4220052,0
+CUZ.US,D,20220913,000000,27.6441,27.723,26.9633,27.0521,655981.4279588,0
+CUZ.US,D,20220914,000000,26.9436,27.0718,26.6673,26.8351,987360.60560158,0
+CUZ.US,D,20220915,000000,26.8449,27.1508,26.4207,26.4503,1074444.0203905,0
+CUZ.US,D,20220916,000000,26.3516,26.6871,26.0557,26.5095,1992486.572444,0
+CUZ.US,D,20220919,000000,26.2826,26.6969,26.1987,26.5489,882879.76624844,0
+CUZ.US,D,20220920,000000,26.2826,26.3023,25.8139,25.9471,768660.26136202,0
+CUZ.US,D,20220921,000000,26.1839,26.2826,25.222,25.2467,699768.9332708,0
+CUZ.US,D,20220922,000000,25.2368,25.2565,24.5659,24.8323,1161383.5040277,0
+CUZ.US,D,20220923,000000,24.3982,24.6251,23.6089,24.0529,1249466.3280813,0
+CUZ.US,D,20220926,000000,23.7668,23.8309,22.8887,23.0564,1168926.7126974,0
+CUZ.US,D,20220927,000000,23.2439,23.3919,22.4053,22.4941,1245345.0318638,0
+CUZ.US,D,20220928,000000,22.7309,23.7076,22.5138,23.5103,1705327.707168,0
+CUZ.US,D,20220929,000000,23.1847,23.2242,22.5533,22.8197,1170018.3595312,0
+CUZ.US,D,20220930,000000,23.017,23.2735,22.8789,23.0367,1965252.1631794,0
+CUZ.US,D,20221003,000000,23.6287,23.974,22.9676,23.53,3138891.1006962,0
+CUZ.US,D,20221004,000000,23.85,24.5,23.74,24.12,1765687,0
+CUZ.US,D,20221005,000000,23.7,23.72,22.58,23.21,1543637,0
+CUZ.US,D,20221006,000000,23.14,23.23,22.6,22.92,1107589,0
+CUZ.US,D,20221007,000000,22.69,22.78,22,22.24,1544415,0
+CUZ.US,D,20221010,000000,22.21,22.56,22.2,22.36,1297870,0
+CUZ.US,D,20221011,000000,22.33,22.665,22,22.57,1299489,0
+CUZ.US,D,20221012,000000,22.57,22.6007,22.19,22.37,1118868,0
+CUZ.US,D,20221013,000000,21.9,22.935,21.72,22.9,2265950,0
+CUZ.US,D,20221014,000000,23.2,23.3,22.635,22.7,1242893,0
+CUZ.US,D,20221017,000000,23.25,23.75,23.1,23.37,1073489,0
+CUZ.US,D,20221018,000000,23.78,23.96,23.135,23.26,1247683,0
+CUZ.US,D,20221019,000000,22.88,22.93,21.96,22.12,1249230,0
+CUZ.US,D,20221020,000000,22.16,22.55,21.96,22.34,929817,0
+CUZ.US,D,20221021,000000,22.24,22.8,22.06,22.79,1305278,0
+CUZ.US,D,20221024,000000,23.03,23.05,22.78,22.88,1397960,0
+CUZ.US,D,20221025,000000,22.815,24.19,22.81,24.1,929861,0
+CUZ.US,D,20221026,000000,24.12,24.26,23.64,23.68,1246964,0
+CUZ.US,D,20221027,000000,23.99,24.17,23.19,23.24,1620359,0
+CUZ.US,D,20221028,000000,23.26,24.02,23.24,23.95,1440056,0
+CUZ.US,D,20221031,000000,23.7,23.92,23.45,23.76,1681066,0
+CUZ.US,D,20221101,000000,24.08,24.08,23.64,23.81,1050003,0
+CUZ.US,D,20221102,000000,23.69,24.31,23.3896,23.6,1430853,0
+CUZ.US,D,20221103,000000,23.24,23.8,22.68,23.61,1709963,0
+CUZ.US,D,20221104,000000,23.83,24.19,23.52,24.08,1215528,0
+CUZ.US,D,20221107,000000,24.34,24.49,23.79,24.13,723251,0
+CUZ.US,D,20221108,000000,24.1,24.23,23.8,24.15,1450856,0
+CUZ.US,D,20221109,000000,24.06,24.12,23.51,23.66,1474299,0
+CUZ.US,D,20221110,000000,24.66,25.63,24.47,25.44,1831337,0
+CUZ.US,D,20221111,000000,25.58,26,25.25,25.73,1210829,0
+CUZ.US,D,20221114,000000,25.49,25.75,25.09,25.19,1033719,0
+CUZ.US,D,20221115,000000,25.67,25.73,25.15,25.44,1641754,0
+CUZ.US,D,20221116,000000,25.34,25.34,24.775,24.85,779052,0
+CUZ.US,D,20221117,000000,24.44,24.61,24.24,24.59,834817,0
+CUZ.US,D,20221118,000000,25.05,25.15,24.62,24.96,918568,0
+CUZ.US,D,20221121,000000,24.82,25.09,24.66,25.07,929096,0
+CUZ.US,D,20221122,000000,25.22,25.7,25.06,25.64,986721,0
+CUZ.US,D,20221123,000000,25.52,25.705,25.24,25.46,656868,0
+CUZ.US,D,20221125,000000,25.47,26.04,25.33,26.04,484458,0
+CUZ.US,D,20221128,000000,25.78,25.93,25.22,25.35,1057570,0
+CUZ.US,D,20221129,000000,25.3,26.04,25.15,25.98,1277165,0
+CUZ.US,D,20221130,000000,25.85,26.4,25.48,26.38,2133112,0
+CUZ.US,D,20221201,000000,26.66,26.89,25.885,26,1849090,0
+CUZ.US,D,20221202,000000,25.73,26.21,25.66,26.1,1061915,0
+CUZ.US,D,20221205,000000,25.86,25.9,24.94,24.98,743574,0
+CUZ.US,D,20221206,000000,24.92,25,24.28,24.56,1623216,0
+CUZ.US,D,20221207,000000,24.47,24.85,24.3,24.55,1577536,0
+CUZ.US,D,20221208,000000,24.69,24.925,24.61,24.64,956294,0
+CUZ.US,D,20221209,000000,24.5,25.1,24.485,24.95,1299752,0
+CUZ.US,D,20221212,000000,25,25.19,24.49,25.16,1033177,0
+CUZ.US,D,20221213,000000,26.12,26.49,25.32,25.65,1619700,0
+CUZ.US,D,20221214,000000,25.56,26.12,25.53,25.91,1812344,0
+CUZ.US,D,20221215,000000,25.63,25.94,25.495,25.55,1841390,0
+CUZ.US,D,20221216,000000,25.12,25.24,24.615,24.96,2950076,0
+CUZ.US,D,20221219,000000,24.94,25.09,24.58,24.76,1165777,0
+CUZ.US,D,20221220,000000,24.61,24.97,24.57,24.83,863256,0
+CUZ.US,D,20221221,000000,25.09,25.385,25.0225,25.13,1213997,0
+CUZ.US,D,20221222,000000,24.93,25.2,24.63,25.2,2104150,0
+CUZ.US,D,20221223,000000,25.09,25.435,24.97,25.42,759159,0
+CUZ.US,D,20221227,000000,25.43,25.715,25.24,25.66,651009,0
+CUZ.US,D,20221228,000000,25.71,25.765,24.55,24.61,1072426,0
+CUZ.US,D,20221229,000000,24.78,25.495,24.69,25.47,923816,0
+CUZ.US,D,20221230,000000,25.3,25.44,24.96,25.29,980479,0
+CUZ.US,D,20230103,000000,25.37,25.57,24.57,24.76,1146941,0
+CUZ.US,D,20230104,000000,24.31,25.115,24.29,24.88,1880447,0
+CUZ.US,D,20230105,000000,24.57,24.635,23.42,23.51,1977053,0
+CUZ.US,D,20230106,000000,23.54,24.435,23.19,24.27,1070177,0
+CUZ.US,D,20230109,000000,24.3,24.645,24.07,24.14,1061635,0
+CUZ.US,D,20230110,000000,23.99,24.4,23.75,24.35,1126477,0
+CUZ.US,D,20230111,000000,24.59,25.54,24.525,25.52,1266564,0
+CUZ.US,D,20230112,000000,25.77,26.225,25.45,26.09,1429870,0
+CUZ.US,D,20230113,000000,25.71,26.21,25.67,25.98,1123665,0
+CUZ.US,D,20230117,000000,26.1,26.26,25.925,26.2,1202184,0
+CUZ.US,D,20230118,000000,26.32,26.54,25.635,25.81,983155,0
+CUZ.US,D,20230119,000000,25.65,25.93,25.3,25.31,931573,0
+CUZ.US,D,20230120,000000,25.3,25.8,24.97,25.8,1119674,0
+CUZ.US,D,20230123,000000,25.78,26.15,25.6,25.93,477065,0
+CUZ.US,D,20230124,000000,25.79,25.875,25.59,25.86,683988,0
+CUZ.US,D,20230125,000000,25.65,26.165,25.52,26.16,797497,0
+CUZ.US,D,20230126,000000,26.31,26.426,26.015,26.26,1238107,0
+CUZ.US,D,20230127,000000,26.23,27.48,26.225,27.4,1218243,0
+CUZ.US,D,20230130,000000,27.06,27.38,26.805,26.81,1227942,0
+CUZ.US,D,20230131,000000,26.69,27.43,26.5,27.42,1443978,0
+CUZ.US,D,20230201,000000,27.26,27.49,26.53,27.18,1748861,0
+CUZ.US,D,20230202,000000,27.65,28.66,27.58,28.1,1630822,0
+CUZ.US,D,20230203,000000,27.6,27.7,26.93,27.07,1181154,0
+CUZ.US,D,20230206,000000,26.69,26.735,25.95,26.41,1281397,0
+CUZ.US,D,20230207,000000,26.19,26.55,25.815,26.27,1263361,0
+CUZ.US,D,20230208,000000,26.21,26.5,26.01,26.37,1023894,0
+CUZ.US,D,20230209,000000,26.63,26.725,25.7,25.78,1163800,0
+CUZ.US,D,20230210,000000,25.72,26.61,25.585,26.43,1504893,0
+CUZ.US,D,20230213,000000,26.52,27.03,26.395,27.02,938857,0
+CUZ.US,D,20230214,000000,27.02,27.08,26.46,26.69,851919,0
+CUZ.US,D,20230215,000000,26.38,26.89,26.335,26.89,788489,0
+CUZ.US,D,20230216,000000,26.44,26.525,26.11,26.16,1791089,0
+CUZ.US,D,20230217,000000,26.1,26.16,25.585,26,1712954,0
+CUZ.US,D,20230221,000000,25.7,25.92,25.28,25.38,641135,0
+CUZ.US,D,20230222,000000,25.31,25.69,25.215,25.35,1103921,0
+CUZ.US,D,20230223,000000,25.51,25.64,25.035,25.33,920527,0
+CUZ.US,D,20230224,000000,25.05,25.09,24.725,25.04,819948,0
+CUZ.US,D,20230227,000000,25.34,25.42,24.705,24.77,863741,0
+CUZ.US,D,20230228,000000,24.77,25.06,24.47,24.49,1638527,0
+CUZ.US,D,20230301,000000,24.3,24.765,24.285,24.73,1684237,0
+CUZ.US,D,20230302,000000,24.62,25.15,24.435,25.04,1575729,0
+CUZ.US,D,20230303,000000,25.18,25.48,25.07,25.25,1158793,0
+CUZ.US,D,20230306,000000,25.46,25.52,25.165,25.22,1662594,0
+CUZ.US,D,20230307,000000,25.21,25.33,24.24,24.5,1333500,0
+CUZ.US,D,20230308,000000,24.45,24.9,24.11,24.63,1813705,0
+CUZ.US,D,20230309,000000,24.52,24.59,23.8,23.82,1515006,0
+CUZ.US,D,20230310,000000,23.84,23.85,21.87,21.96,6458321,0
+CUZ.US,D,20230313,000000,21.62,21.96,20.96,21.67,2522717,0
+CUZ.US,D,20230314,000000,22.32,22.54,20.82,21.17,2759411,0
+CUZ.US,D,20230315,000000,20.67,21.21,20.33,21.06,3108919,0
+CUZ.US,D,20230316,000000,20.65,20.765,19.82,20.47,3049319,0
+CUZ.US,D,20230317,000000,20.24,20.37,19.16,19.45,3253117,0
+CUZ.US,D,20230320,000000,19.38,20.24,19.38,19.85,2303271,0
+CUZ.US,D,20230321,000000,20.2,20.87,20.1,20.76,3340400,0
+CUZ.US,D,20230322,000000,20.53,20.6,19.54,19.58,3050904,0
+CUZ.US,D,20230323,000000,19.61,19.79,18.375,18.5,3164049,0
+CUZ.US,D,20230324,000000,18.23,19.295,18.055,19.26,4198133,0
+CUZ.US,D,20230327,000000,19.75,19.95,19.48,19.68,2131821,0
+CUZ.US,D,20230328,000000,19.45,20.0891,19.43,20,1456826,0
+CUZ.US,D,20230329,000000,20.4,20.9,20.36,20.77,1902195,0
+CUZ.US,D,20230330,000000,21.09,21.38,20.95,21.12,1603161,0
+CUZ.US,D,20230331,000000,21.34,21.46,20.905,21.38,1880281,0
+CUZ.US,D,20230403,000000,21.53,21.85,21.07,21.21,1277808,0
+CUZ.US,D,20230404,000000,21.05,21.09,20.455,20.69,1472976,0
+CUZ.US,D,20230405,000000,20.49,20.9675,20.395,20.92,1572986,0
+CUZ.US,D,20230406,000000,21.15,21.15,20.64,20.94,813685,0
+CUZ.US,D,20230410,000000,20.8,21.13,20.35,20.97,1486787,0
+CUZ.US,D,20230411,000000,21.05,21.42,20.865,21.05,2062400,0
+CUZ.US,D,20230412,000000,21.37,21.37,20.37,20.38,1193558,0
+CUZ.US,D,20230413,000000,20.41,20.615,20.165,20.38,1303754,0
+CUZ.US,D,20230414,000000,20.57,20.82,19.884,20.16,1810496,0
+CUZ.US,D,20230417,000000,20.31,21.13,20.125,21.05,2018729,0
+CUZ.US,D,20230418,000000,21.07,21.19,20.79,21.05,1948974,0
+CUZ.US,D,20230419,000000,20.82,21.74,20.73,21.73,1875386,0
+CUZ.US,D,20230420,000000,21.42,21.73,21.11,21.25,1930451,0
+CUZ.US,D,20230421,000000,21.44,21.55,20.84,20.91,1666882,0
+CUZ.US,D,20230424,000000,20.88,21.1585,20.62,21.09,2478984,0
+CUZ.US,D,20230425,000000,20.94,21.11,20.615,20.82,1920765,0
+CUZ.US,D,20230426,000000,20.83,21.28,20.705,20.88,2816974,0
+CUZ.US,D,20230427,000000,20.98,21.6,20.77,21.48,2509506,0
+CUZ.US,D,20230428,000000,21.95,22.3,21.31,21.81,1928371,0
+CUZ.US,D,20230501,000000,21.67,21.94,21.35,21.45,1220008,0
+CUZ.US,D,20230502,000000,21.25,21.44,20.655,20.99,1287296,0
+CUZ.US,D,20230503,000000,21.15,21.26,20.455,20.5,1765289,0
+CUZ.US,D,20230504,000000,20.45,20.995,20.15,20.77,1112322,0
+CUZ.US,D,20230505,000000,21.08,21.315,20.84,21.27,1012979,0
+CUZ.US,D,20230508,000000,21.29,21.31,20.755,20.84,1029287,0
+CUZ.US,D,20230509,000000,20.53,20.98,20.27,20.7,1864658,0
+CUZ.US,D,20230510,000000,20.98,21,20.475,20.71,1306208,0
+CUZ.US,D,20230511,000000,20.37,20.66,20.24,20.4,1534054,0
+CUZ.US,D,20230512,000000,20.46,20.4633,19.89,19.97,1571201,0
+CUZ.US,D,20230515,000000,20.17,20.29,19.71,19.82,4118855,0
+CUZ.US,D,20230516,000000,19.82,19.84,19.2,19.22,1536299,0
+CUZ.US,D,20230517,000000,19.38,19.955,19.24,19.79,1382124,0
+CUZ.US,D,20230518,000000,19.58,19.855,19.48,19.82,1076813,0
+CUZ.US,D,20230519,000000,19.99,20.22,19.73,19.98,1118228,0
+CUZ.US,D,20230522,000000,20.06,20.54,19.86,20.43,1033460,0
+CUZ.US,D,20230523,000000,20.49,21.41,20.17,20.85,1983297,0
+CUZ.US,D,20230524,000000,20.71,20.93,20.145,20.24,1369651,0
+CUZ.US,D,20230525,000000,20.18,20.2,19.6,19.78,1571727,0
+CUZ.US,D,20230526,000000,19.86,19.93,19.53,19.85,1261891,0
+CUZ.US,D,20230530,000000,19.98,20.29,19.9,20.1,1767103,0
+CUZ.US,D,20230531,000000,19.97,20.25,19.76,19.92,1547760,0
+CUZ.US,D,20230601,000000,19.89,19.93,19.34,19.44,1255707,0
+CUZ.US,D,20230602,000000,19.72,20.55,19.72,20.32,1912447,0
+CUZ.US,D,20230605,000000,20.2,20.24,19.79,19.8,1243890,0
+CUZ.US,D,20230606,000000,19.88,20.895,19.8,20.82,1432362,0
+CUZ.US,D,20230607,000000,21.07,21.7903,20.88,21.68,1720998,0
+CUZ.US,D,20230608,000000,21.51,21.58,21.025,21.5,1529335,0
+CUZ.US,D,20230609,000000,21.55,21.62,21.24,21.56,1246207,0
+CUZ.US,D,20230612,000000,21.57,21.94,21.27,21.46,1204353,0
+CUZ.US,D,20230613,000000,21.45,21.97,21.33,21.72,1292772,0
+CUZ.US,D,20230614,000000,21.91,22.16,21.61,21.77,1324293,0
+CUZ.US,D,20230615,000000,21.63,22.1,21.43,22.07,1052987,0
+CUZ.US,D,20230616,000000,22.13,22.29,21.93,22.26,2343960,0
+CUZ.US,D,20230620,000000,22.05,22.05,21.57,21.71,1350492,0
+CUZ.US,D,20230621,000000,21.54,21.73,21.29,21.5,979523,0
+CUZ.US,D,20230622,000000,21.51,21.51,20.595,20.82,1033882,0
+CUZ.US,D,20230623,000000,20.68,20.89,20.36,20.54,1430018,0
+CUZ.US,D,20230626,000000,20.52,21.885,20.52,21.77,1107942,0
+CUZ.US,D,20230627,000000,21.78,22.38,21.53,22.17,1380067,0
+CUZ.US,D,20230628,000000,22.2,22.25,21.81,22.18,1851238,0
+CUZ.US,D,20230629,000000,22.13,22.72,21.85,22.65,1807944,0
+CUZ.US,D,20230630,000000,22.98,23.04,22.39,22.8,1823868,0
+CUZ.US,D,20230703,000000,22.96,23.48,22.93,23.41,675086,0
+CUZ.US,D,20230705,000000,22.91,23.215,22.56,22.87,1256418,0
+CUZ.US,D,20230706,000000,22.72,22.74,22.17,22.67,1250047,0
+CUZ.US,D,20230707,000000,22.68,23.495,22.62,23.19,1412001,0
+CUZ.US,D,20230710,000000,23,23.19,22.77,23.15,1305923,0
+CUZ.US,D,20230711,000000,23.33,23.66,23.14,23.65,776158,0
+CUZ.US,D,20230712,000000,24,24.22,23.635,23.71,1643386,0
+CUZ.US,D,20230713,000000,23.71,24.07,23.59,24.07,1247490,0
+CUZ.US,D,20230714,000000,23.91,24.03,23.73,23.86,1091478,0
+CUZ.US,D,20230717,000000,23.7,23.76,23.43,23.66,1151581,0
+CUZ.US,D,20230718,000000,23.8,24.33,23.675,23.95,1279089,0
+CUZ.US,D,20230719,000000,24.23,24.52,24.03,24.52,723479,0
+CUZ.US,D,20230720,000000,24.5,24.5,23.63,23.75,1232444,0
+CUZ.US,D,20230721,000000,23.97,23.975,23.57,23.8,912601,0
+CUZ.US,D,20230724,000000,23.68,24.19,23.64,23.97,805473,0
+CUZ.US,D,20230725,000000,23.9,24.08,23.77,23.83,1082560,0
+CUZ.US,D,20230726,000000,23.84,24.22,23.84,24.15,1359063,0
+CUZ.US,D,20230727,000000,24.15,24.37,23.54,23.54,1849692,0
+CUZ.US,D,20230728,000000,24.28,24.7,24,24.41,2779214,0
+CUZ.US,D,20230731,000000,24.51,24.925,24.33,24.43,2407639,0
+CUZ.US,D,20230801,000000,24.35,24.42,23.61,23.95,2302615,0
+CUZ.US,D,20230802,000000,23.55,23.82,23.35,23.72,2550375,0
+CUZ.US,D,20230803,000000,23.6,23.68,23.185,23.43,3978503,0
+CUZ.US,D,20230804,000000,23.4,23.825,23.34,23.46,2135771,0
+CUZ.US,D,20230807,000000,23.54,24.275,23.54,24.22,1123128,0
+CUZ.US,D,20230808,000000,23.81,23.85,23.445,23.72,1826245,0
+CUZ.US,D,20230809,000000,23.59,23.61,23.125,23.31,1291007,0
+CUZ.US,D,20230810,000000,23.49,23.75,23.185,23.31,1966968,0
+CUZ.US,D,20230811,000000,23.19,23.5807,23.19,23.46,761853,0
+CUZ.US,D,20230814,000000,23.29,23.405,22.96,23.01,1201165,0
+CUZ.US,D,20230815,000000,22.62,22.97,22.16,22.28,1449233,0
+CUZ.US,D,20230816,000000,22.23,22.43,22.03,22.03,882193,0
+CUZ.US,D,20230817,000000,22.16,22.39,21.93,21.95,1901474,0
+CUZ.US,D,20230818,000000,21.69,22.095,21.69,21.9,1184303,0
+CUZ.US,D,20230821,000000,21.97,22.07,21.68,21.95,1513927,0
+CUZ.US,D,20230822,000000,22.11,22.16,21.825,22.01,1667076,0
+CUZ.US,D,20230823,000000,22.13,22.78,21.97,22.75,768510,0
+CUZ.US,D,20230824,000000,22.67,23.1328,22.585,22.62,627255,0
+CUZ.US,D,20230825,000000,22.9,22.98,22.33,22.45,744195,0
+CUZ.US,D,20230828,000000,22.61,23.07,22.6,22.91,975732,0
+CUZ.US,D,20230829,000000,22.84,23.6625,22.74,23.55,1282670,0
+CUZ.US,D,20230830,000000,23.6,23.715,23.34,23.66,1020439,0
+CUZ.US,D,20230831,000000,23.65,23.76,23.48,23.5,1027937,0
+CUZ.US,D,20230901,000000,23.68,23.87,23.645,23.74,1197791,0
+CUZ.US,D,20230905,000000,23.59,23.68,23.35,23.35,1847690,0
+CUZ.US,D,20230906,000000,23.23,23.4704,22.79,23.13,1974012,0
+CUZ.US,D,20230907,000000,22.96,23.1,22.63,22.84,3550114,0
+CUZ.US,D,20230908,000000,22.84,23.16,22.74,23.1,1710344,0
+CUZ.US,D,20230911,000000,23.18,23.27,22.61,22.72,1070665,0
+CUZ.US,D,20230912,000000,22.43,22.72,22.35,22.48,1868701,0
+CUZ.US,D,20230913,000000,22.49,22.82,21.81,21.92,1697047,0
+CUZ.US,D,20230914,000000,22.25,22.74,22.25,22.59,1304020,0
+CUZ.US,D,20230915,000000,22.65,22.88,22.44,22.75,3246349,0
+CUZ.US,D,20230918,000000,22.66,22.71,22.24,22.36,850415,0
+CUZ.US,D,20230919,000000,22.39,22.755,22.39,22.43,850695,0
+CUZ.US,D,20230920,000000,22.7,23.03,22.35,22.35,1703522,0
+CUZ.US,D,20230921,000000,22.17,22.22,20.87,20.95,1725345,0
+CUZ.US,D,20230922,000000,21.07,21.15,20.52,20.73,1281941,0
+CUZ.US,D,20230925,000000,20.6,20.75,20.33,20.55,1268445,0
+CUZ.US,D,20230926,000000,20.27,20.58,19.995,20.1,1264453,0
+CUZ.US,D,20230927,000000,20.23,20.515,19.84,19.96,1235857,0
+CUZ.US,D,20230928,000000,20.12,20.42,19.89,20.33,1801989,0
+CUZ.US,D,20230929,000000,20.73,20.81,20.25,20.37,1449300,0
+CUZ.US,D,20231002,000000,20.35,20.44,19.755,19.99,1765837,0
+CUZ.US,D,20231003,000000,19.52,19.565,18.7816,18.91,2716975,0
+CUZ.US,D,20231004,000000,19.04,19.21,18.735,19.05,1981199,0
+CUZ.US,D,20231005,000000,18.98,19.15,18.755,19.04,1585824,0
+CUZ.US,D,20231006,000000,18.73,18.95,18.14,18.7,1542386,0
+CUZ.US,D,20231009,000000,18.37,19.095,18.37,18.92,1469652,0
+CUZ.US,D,20231010,000000,18.98,19.31,18.84,19.09,1424488,0
+CUZ.US,D,20231011,000000,19.25,19.6607,19.22,19.6,1524948,0
+CUZ.US,D,20231012,000000,19.44,19.44,19.045,19.31,1703405,0
+CUZ.US,D,20231013,000000,19.48,19.575,18.9,18.96,1344070,0
+CUZ.US,D,20231016,000000,19.19,19.545,18.98,19.36,1204940,0
+CUZ.US,D,20231017,000000,19.11,19.85,19.11,19.83,1999056,0
+CUZ.US,D,20231018,000000,19.58,19.67,18.96,18.97,1360642,0
+CUZ.US,D,20231019,000000,18.81,18.99,18.22,18.34,1590049,0
+CUZ.US,D,20231020,000000,18.48,18.58,18.3,18.37,1392235,0
+CUZ.US,D,20231023,000000,18.24,18.35,18.04,18.1,1996199,0
+CUZ.US,D,20231024,000000,18.22,18.37,18.09,18.26,2773991,0
+CUZ.US,D,20231025,000000,18.08,18.16,17.41,17.61,3357514,0
+CUZ.US,D,20231026,000000,17.7,18.04,17.67,17.83,2333017,0
+CUZ.US,D,20231027,000000,17.4,18.165,17.4,17.88,2999440,0
+CUZ.US,D,20231030,000000,18.12,18.5,17.625,17.92,2544098,0
+CUZ.US,D,20231031,000000,18.15,18.24,17.635,17.87,2316585,0
+CUZ.US,D,20231101,000000,17.88,18.11,17.59,17.96,1738860,0
+CUZ.US,D,20231102,000000,18.51,19.13,18.41,19.08,1379042,0
+CUZ.US,D,20231103,000000,19.58,20.14,19.52,19.88,1509478,0
+CUZ.US,D,20231106,000000,19.7,19.85,19.48,19.59,1421046,0
+CUZ.US,D,20231107,000000,19.45,19.495,19.145,19.2,1943850,0
+CUZ.US,D,20231108,000000,19.29,19.39,18.95,19.09,1339904,0
+CUZ.US,D,20231109,000000,19.24,19.25,18.275,18.46,1663473,0
+CUZ.US,D,20231110,000000,18.6,18.63,18.24,18.57,1392410,0
+CUZ.US,D,20231113,000000,18.33,18.375,17.85,18.32,1220213,0
+CUZ.US,D,20231114,000000,19.23,20.485,19.2,20.18,1865979,0
+CUZ.US,D,20231115,000000,20.13,21.055,20.085,20.36,1823557,0
+CUZ.US,D,20231116,000000,20.29,20.37,19.74,19.79,1095510,0
+CUZ.US,D,20231117,000000,20.07,20.17,19.81,19.98,834688,0
+CUZ.US,D,20231120,000000,19.89,20.07,19.65,20.07,941765,0
+CUZ.US,D,20231121,000000,19.87,19.9,19.45,19.64,1283749,0
+CUZ.US,D,20231122,000000,19.89,19.96,19.7,19.85,762432,0
+CUZ.US,D,20231124,000000,19.85,19.92,19.61,19.78,421826,0
+CUZ.US,D,20231127,000000,19.64,19.915,19.518,19.76,945250,0
+CUZ.US,D,20231128,000000,19.7,20.38,19.48,20.3,1436159,0
+CUZ.US,D,20231129,000000,20.61,21.25,20.4121,20.45,1525821,0
+CUZ.US,D,20231130,000000,20.47,20.7,20.35,20.52,1949454,0
+CUZ.US,D,20231201,000000,20.43,22.1,20.3,21.98,2124419,0
+CUZ.US,D,20231204,000000,21.81,22.39,21.7,22.34,1637085,0
+CUZ.US,D,20231205,000000,22.21,22.31,21.6,21.63,2289155,0
+CUZ.US,D,20231206,000000,21.92,22.4,21.81,21.88,1546129,0
+CUZ.US,D,20231207,000000,21.85,22.25,21.76,22.2,1518911,0
+CUZ.US,D,20231208,000000,22.03,22.485,21.89,22.46,1353848,0
+CUZ.US,D,20231211,000000,22.3,22.64,22.27,22.52,1632039,0
+CUZ.US,D,20231212,000000,22.47,22.5299,22.22,22.45,2132727,0
+CUZ.US,D,20231213,000000,22.43,23.865,22.33,23.66,1881783,0
+CUZ.US,D,20231214,000000,24.53,25.19,24.37,24.8,2221749,0
+CUZ.US,D,20231215,000000,24.73,24.96,24.01,24.17,3228840,0
+CUZ.US,D,20231218,000000,24.33,24.33,23.791,24,1407297,0
+CUZ.US,D,20231219,000000,24.19,24.29,23.97,24.03,1807223,0
+CUZ.US,D,20231220,000000,24.04,24.76,23.88,23.9,1474495,0
+CUZ.US,D,20231221,000000,24.19,24.23,23.675,24.04,1280353,0
+CUZ.US,D,20231222,000000,24.23,24.51,23.83,24,786280,0
+CUZ.US,D,20231226,000000,24.15,24.58,23.97,24.49,664572,0
+CUZ.US,D,20231227,000000,24.5,24.595,24.3,24.55,1107856,0
+CUZ.US,D,20231228,000000,24.36,24.76,24.36,24.74,1125654,0
+CUZ.US,D,20231229,000000,24.55,24.65,24.35,24.35,1326950,0
+CUZ.US,D,20240102,000000,24.38,24.965,24.3,24.71,1321559,0
+CUZ.US,D,20240103,000000,23.98,24.38,23.65,23.88,4033005,0
+CUZ.US,D,20240104,000000,23.76,24.15,23.64,23.87,1112466,0
+CUZ.US,D,20240105,000000,23.64,24.61,23.45,24.39,3137078,0
+CUZ.US,D,20240108,000000,24.28,24.62,24.165,24.53,1156881,0
+CUZ.US,D,20240109,000000,24.21,24.575,24,24.47,1424593,0
+CUZ.US,D,20240110,000000,24.51,24.825,24.455,24.59,945708,0
+CUZ.US,D,20240111,000000,24.42,24.51,23.8098,23.97,1237975,0
+CUZ.US,D,20240112,000000,24.32,24.47,23.995,24.02,745422,0
+CUZ.US,D,20240116,000000,23.68,23.79,23.415,23.62,1175072,0
+CUZ.US,D,20240117,000000,23.01,23.32,22.43,22.9,1665929,0
+CUZ.US,D,20240118,000000,23.01,23.1,22.545,22.92,1537495,0
+CUZ.US,D,20240119,000000,23.13,23.52,22.83,23.42,1069407,0
+CUZ.US,D,20240122,000000,23.61,23.79,23.48,23.65,1101639,0
+CUZ.US,D,20240123,000000,23.9,24.05,23.15,23.21,1767575,0
+CUZ.US,D,20240124,000000,23.63,23.63,22.855,22.95,1714884,0
+CUZ.US,D,20240125,000000,23.38,23.47,23,23.21,1072014,0
+CUZ.US,D,20240126,000000,23.28,23.45,23.16,23.2,803058,0
+CUZ.US,D,20240129,000000,23.2,23.65,23.08,23.57,912499,0
+CUZ.US,D,20240130,000000,23.38,23.67,23.2,23.58,1880084,0
+CUZ.US,D,20240131,000000,23.54,23.62,22.79,22.91,1966348,0
+CUZ.US,D,20240201,000000,22.93,22.93,22.26,22.86,2762236,0
+CUZ.US,D,20240202,000000,22.4,22.485,22.185,22.36,1958741,0
+CUZ.US,D,20240205,000000,21.95,22.125,21.68,21.87,1152276,0
+CUZ.US,D,20240206,000000,21.79,22.15,21.66,21.84,2706894,0
+CUZ.US,D,20240207,000000,21.9,22.085,21.595,21.97,2833029,0
+CUZ.US,D,20240208,000000,22.3,23.115,22.07,22.9,3902194,0
+CUZ.US,D,20240209,000000,22.86,23.145,22.785,22.88,1995996,0
+CUZ.US,D,20240212,000000,23.02,23.84,23.02,23.73,1756749,0
+CUZ.US,D,20240213,000000,22.77,22.885,22.165,22.4,2455720,0
+CUZ.US,D,20240214,000000,22.7,22.78,22.43,22.6,1447605,0
+CUZ.US,D,20240215,000000,22.83,23.71,22.71,23.66,1250884,0
+CUZ.US,D,20240216,000000,23.2,23.895,23.05,23.61,1708612,0
+CUZ.US,D,20240220,000000,23.19,23.37,23.04,23.35,821962,0
+CUZ.US,D,20240221,000000,23.19,23.5,23.125,23.5,1128955,0
+CUZ.US,D,20240222,000000,23.57,23.58,23.08,23.1,1377326,0
+CUZ.US,D,20240223,000000,23.09,23.13,22.8,22.84,1042926,0
+CUZ.US,D,20240226,000000,22.73,22.88,22.5,22.58,1451797,0
+CUZ.US,D,20240227,000000,22.84,23.035,22.655,22.84,1408609,0
+CUZ.US,D,20240228,000000,22.62,23.06,22.59,22.63,1743872,0
+CUZ.US,D,20240229,000000,22.91,23.26,22.605,22.81,3421771,0
+CUZ.US,D,20240301,000000,22.74,23.44,22.595,23.27,2959030,0
+CUZ.US,D,20240304,000000,23.28,23.5,22.815,23.44,955719,0
+CUZ.US,D,20240305,000000,23.24,24.02,23.15,23.74,1723517,0
+CUZ.US,D,20240306,000000,23.91,24.02,23.575,23.72,2954929,0
+CUZ.US,D,20240307,000000,23.92,24.115,23.405,23.63,1133210,0
+CUZ.US,D,20240308,000000,23.95,24.25,23.69,23.71,1481114,0
+CUZ.US,D,20240311,000000,23.53,23.78,23.39,23.59,1254753,0
+CUZ.US,D,20240312,000000,23.47,23.81,23.22,23.32,1735062,0
+CUZ.US,D,20240313,000000,23.25,23.68,23.25,23.5,1122555,0
+CUZ.US,D,20240314,000000,23.31,23.35,22.69,23.02,1136719,0
+CUZ.US,D,20240315,000000,22.78,23.245,22.78,23.23,2257338,0
+CUZ.US,D,20240318,000000,23.3,23.36,23.095,23.2,1135411,0
+CUZ.US,D,20240319,000000,23.09,23.34,22.91,23.11,1324350,0
+CUZ.US,D,20240320,000000,22.95,23.865,22.885,23.76,1402601,0
+CUZ.US,D,20240321,000000,24,24.325,23.61,23.84,2576228,0
+CUZ.US,D,20240322,000000,23.9,23.94,22.925,23.02,2004893,0
+CUZ.US,D,20240325,000000,23.07,23.315,23.02,23.15,1864847,0
+CUZ.US,D,20240326,000000,23.26,23.26,22.79,22.81,1785311,0
+CUZ.US,D,20240327,000000,23.14,23.77,22.95,23.57,2002470,0
+CUZ.US,D,20240328,000000,23.65,24.09,23.65,24.04,1222703,0
+CUZ.US,D,20240401,000000,24.14,24.14,23.14,23.15,1395025,0
+CUZ.US,D,20240402,000000,22.8,22.925,22.545,22.84,1447189,0
+CUZ.US,D,20240403,000000,22.39,22.76,22.39,22.71,1155063,0
+CUZ.US,D,20240404,000000,22.98,23.13,22.5,22.61,1338238,0
+CUZ.US,D,20240405,000000,22.43,22.715,22.39,22.56,987638,0
+CUZ.US,D,20240408,000000,22.9,23.21,22.79,23.18,911966,0
+CUZ.US,D,20240409,000000,23.23,23.7,23.195,23.61,1198977,0
+CUZ.US,D,20240410,000000,22.69,22.8,22.29,22.5,1434964,0
+CUZ.US,D,20240411,000000,22.74,22.945,22.47,22.81,1413810,0
+CUZ.US,D,20240412,000000,22.72,22.79,22.33,22.49,1324726,0
+CUZ.US,D,20240415,000000,22.56,22.66,21.96,22.07,1202364,0
+CUZ.US,D,20240416,000000,21.87,21.99,21.58,21.74,993415,0
+CUZ.US,D,20240417,000000,21.79,22.195,21.72,21.9,1078393,0
+CUZ.US,D,20240418,000000,22.08,22.13,21.765,22.04,740506,0
+CUZ.US,D,20240419,000000,22.06,22.36,21.99,22.16,926286,0
+CUZ.US,D,20240422,000000,22.21,22.51,22.05,22.38,1123660,0
+CUZ.US,D,20240423,000000,22.37,22.875,22.3201,22.7,1419713,0
+CUZ.US,D,20240424,000000,22.52,23.135,22.44,23.12,1364052,0
+CUZ.US,D,20240425,000000,22.78,23.07,22.61,23.04,1839121,0
+CUZ.US,D,20240426,000000,22.66,23.445,22.66,22.86,2938154,0
+CUZ.US,D,20240429,000000,23.11,23.42,23.11,23.28,1217713,0
+CUZ.US,D,20240430,000000,23.03,23.46,22.875,22.94,1613416,0
+CUZ.US,D,20240501,000000,22.98,23.52,22.85,22.92,1374925,0
+CUZ.US,D,20240502,000000,23.26,23.62,22.99,23.59,1270299,0
+CUZ.US,D,20240503,000000,24.02,24.28,23.23,23.44,1161626,0
+CUZ.US,D,20240506,000000,23.76,23.9,23.57,23.85,983646,0
+CUZ.US,D,20240507,000000,24.02,24.37,23.71,23.72,1480223,0
+CUZ.US,D,20240508,000000,23.51,23.78,23.38,23.65,1363055,0
+CUZ.US,D,20240509,000000,23.78,23.79,23.44,23.76,1369376,0
+CUZ.US,D,20240510,000000,23.87,23.87,23.445,23.62,733966,0
+CUZ.US,D,20240513,000000,23.87,23.955,23.66,23.81,1175350,0
+CUZ.US,D,20240514,000000,24.09,24.215,23.83,24.06,1392494,0
+CUZ.US,D,20240515,000000,24.54,24.62,24.005,24.05,1140585,0
+CUZ.US,D,20240516,000000,24.02,24.05,23.785,23.91,786161,0
+CUZ.US,D,20240517,000000,23.91,23.94,23.69,23.82,1231253,0
+CUZ.US,D,20240520,000000,23.85,23.94,23.61,23.63,846031,0
+CUZ.US,D,20240521,000000,23.56,23.795,23.56,23.76,755019,0
+CUZ.US,D,20240522,000000,23.65,23.85,23.49,23.58,805333,0
+CUZ.US,D,20240523,000000,23.57,23.59,22.785,22.85,697348,0
+CUZ.US,D,20240524,000000,23,23.165,22.89,22.91,614266,0
+CUZ.US,D,20240528,000000,23.01,23.27,22.635,22.67,861381,0
+CUZ.US,D,20240529,000000,22.3,22.38,22.01,22.22,1256203,0
+CUZ.US,D,20240530,000000,22.46,22.735,22.37,22.67,726213,0
+CUZ.US,D,20240531,000000,22.86,23.18,22.75,23.13,1107663,0
+CUZ.US,D,20240603,000000,23.27,23.29,22.94,23.09,797199,0
+CUZ.US,D,20240604,000000,22.91,23.32,22.91,23.05,801293,0
+CUZ.US,D,20240605,000000,23.11,23.165,22.82,23.08,767386,0
+CUZ.US,D,20240606,000000,22.96,23.1502,22.85,23.05,492246,0
+CUZ.US,D,20240607,000000,22.59,22.91,22.56,22.8,880784,0
+CUZ.US,D,20240610,000000,22.57,22.985,22.31,22.85,903668,0
+CUZ.US,D,20240611,000000,22.6,22.68,22.28,22.32,1597793,0
+CUZ.US,D,20240612,000000,23.14,23.7,22.649,22.79,1705999,0
+CUZ.US,D,20240613,000000,22.76,23.2,22.605,22.9,991560,0
+CUZ.US,D,20240614,000000,22.64,23.1,22.63,23.09,1222153,0
+CUZ.US,D,20240617,000000,22.96,23.115,22.685,22.9,1154547,0
+CUZ.US,D,20240618,000000,22.95,23.375,22.95,23.3,986849,0
+CUZ.US,D,20240620,000000,23.14,23.365,23.12,23.16,802916,0
+CUZ.US,D,20240621,000000,23.22,23.23,22.97,23.13,1466134,0
+CUZ.US,D,20240624,000000,23.27,23.59,23.2,23.23,1072793,0
+CUZ.US,D,20240625,000000,23.13,23.14,22.585,22.71,1953258,0
+CUZ.US,D,20240626,000000,22.54,22.64,22.32,22.37,1347509,0
+CUZ.US,D,20240627,000000,22.39,22.57,22.16,22.49,1015384,0
+CUZ.US,D,20240628,000000,22.66,23.15,22.535,23.15,1796564,0
+CUZ.US,D,20240701,000000,23.13,23.21,22.785,22.89,975881,0
+CUZ.US,D,20240702,000000,22.92,23.035,22.79,22.99,918677,0
+CUZ.US,D,20240703,000000,22.78,23.01,22.685,22.79,497353,0
+CUZ.US,D,20240705,000000,22.72,22.87,22.325,22.4,1519650,0
+CUZ.US,D,20240708,000000,22.54,22.74,22.5049,22.63,599768,0
+CUZ.US,D,20240709,000000,22.61,23.04,22.47,22.91,1007161,0
+CUZ.US,D,20240710,000000,23.03,23.06,22.79,22.98,820216,0
+CUZ.US,D,20240711,000000,23.56,24.185,23.54,24.1,830882,0
+CUZ.US,D,20240712,000000,24.35,24.86,24.13,24.5,1284954,0
+CUZ.US,D,20240715,000000,24.66,25.035,24.58,24.86,1672888,0
+CUZ.US,D,20240716,000000,25.08,25.195,24.855,25.08,1416760,0
+CUZ.US,D,20240717,000000,24.91,25.4808,24.83,24.93,1016579,0
+CUZ.US,D,20240718,000000,24.8,25.2,24.24,24.39,1620810,0
+CUZ.US,D,20240719,000000,24.35,24.42,24.025,24.15,849790,0
+CUZ.US,D,20240722,000000,24.15,24.535,24.015,24.51,838186,0
+CUZ.US,D,20240723,000000,24.4,24.88,24.28,24.77,1371298,0
+CUZ.US,D,20240724,000000,24.63,25.42,24.63,24.88,1659698,0
+CUZ.US,D,20240725,000000,24.86,25.5,24.815,25.18,1943252,0
+CUZ.US,D,20240726,000000,25.94,27.3,25.6,27.24,2703780,0
+CUZ.US,D,20240729,000000,27.25,27.66,27.06,27.42,2119054,0
+CUZ.US,D,20240730,000000,27.49,27.49,26.785,27.2,1920118,0
+CUZ.US,D,20240731,000000,27.36,27.97,27.155,27.51,1733898,0
+CUZ.US,D,20240801,000000,27.78,27.94,26.69,27.19,1471691,0
+CUZ.US,D,20240802,000000,26.51,26.84,26.29,26.69,2019554,0
+CUZ.US,D,20240805,000000,25.53,26.71,25.18,26.24,2359222,0
+CUZ.US,D,20240806,000000,26.23,27.57,26.145,27.12,1097620,0
+CUZ.US,D,20240807,000000,27.51,27.54,26.715,26.76,700899,0
+CUZ.US,D,20240808,000000,26.95,27.47,26.79,27.21,860777,0
+CUZ.US,D,20240809,000000,27.4,27.4,26.9001,27.25,584077,0
+CUZ.US,D,20240812,000000,27.12,27.12,26.39,26.63,654126,0
+CUZ.US,D,20240813,000000,26.87,27.145,26.63,27.05,599696,0
+CUZ.US,D,20240814,000000,27.17,27.25,26.865,27.02,822522,0
+CUZ.US,D,20240815,000000,27.25,27.55,27.03,27.24,1078736,0
+CUZ.US,D,20240816,000000,27.2,27.37,26.94,27.24,501566,0
+CUZ.US,D,20240819,000000,27.2,27.43,27.17,27.42,714020,0
+CUZ.US,D,20240820,000000,27.12,27.19,26.85,27.03,878168,0
+CUZ.US,D,20240821,000000,27.15,27.33,26.91,27.3,750202,0
+CUZ.US,D,20240822,000000,27.32,27.41,27.05,27.29,683596,0
+CUZ.US,D,20240823,000000,27.44,28.09,27.25,27.95,713956,0
+CUZ.US,D,20240826,000000,28.09,28.41,28,28,820065,0
+CUZ.US,D,20240827,000000,27.72,28.19,27.585,28.13,733901,0
+CUZ.US,D,20240828,000000,27.98,28.26,27.98,28.13,622595,0
+CUZ.US,D,20240829,000000,28.17,28.25,27.885,28.09,948717,0
+CUZ.US,D,20240830,000000,28.25,28.57,28.11,28.51,1419627,0
+CUZ.US,D,20240903,000000,28.29,28.45,27.75,28.07,820712,0
+CUZ.US,D,20240904,000000,27.94,28.4,27.94,28.15,774357,0
+CUZ.US,D,20240905,000000,28.39,28.575,28.28,28.29,1041665,0
+CUZ.US,D,20240906,000000,28.34,28.49,28.04,28.33,1363889,0
+CUZ.US,D,20240909,000000,28.29,28.52,28.0242,28.39,1088199,0
+CUZ.US,D,20240910,000000,28.5,28.74,28.35,28.73,707734,0
+CUZ.US,D,20240911,000000,28.38,28.845,28.15,28.8,926868,0
+CUZ.US,D,20240912,000000,28.86,29.155,28.86,29.1,807164,0
+CUZ.US,D,20240913,000000,29.35,29.5,29.02,29.43,758011,0
+CUZ.US,D,20240916,000000,29.45,29.71,29.15,29.5,749018,0
+CUZ.US,D,20240917,000000,29.48,29.59,28.945,28.97,1463001,0
+CUZ.US,D,20240918,000000,29.06,29.77,28.95,29.14,1912151,0
+CUZ.US,D,20240919,000000,29.5,29.62,29.075,29.41,1292647,0
+CUZ.US,D,20240920,000000,29.35,29.57,29.14,29.35,3233724,0
+CUZ.US,D,20240923,000000,29.54,29.88,29.34,29.83,2042385,0
+CUZ.US,D,20240924,000000,29.78,30.5,29.62,30.21,1801431,0
+CUZ.US,D,20240925,000000,30.25,30.38,29.63,29.78,1053309,0
+CUZ.US,D,20240926,000000,30.05,30.05,29.4,29.51,1014989,0
+CUZ.US,D,20240927,000000,29.71,29.81,29.2,29.28,840317,0
+CUZ.US,D,20240930,000000,29.1,29.62,29.06,29.48,1410910,0
+CUZ.US,D,20241001,000000,29.48,29.535,29.01,29.3,746600,0
+CUZ.US,D,20241002,000000,29.01,29.28,29,29.24,774188,0
+CUZ.US,D,20241003,000000,28.69,28.93,28.58,28.84,668271,0
+CUZ.US,D,20241004,000000,28.78,29.07,28.64,28.93,744879,0
+CUZ.US,D,20241007,000000,28.76,29.04,28.37,28.63,725923,0
+CUZ.US,D,20241008,000000,28.74,28.75,28.56,28.66,613013,0
+CUZ.US,D,20241009,000000,28.71,29.2,28.58,29.11,713138,0
+CUZ.US,D,20241010,000000,29.19,29.44,29.01,29.34,1107300,0
+CUZ.US,D,20241011,000000,29.5,29.695,29.345,29.56,606450,0
+CUZ.US,D,20241014,000000,29.57,30.32,29.4,30.25,860851,0
+CUZ.US,D,20241015,000000,30.38,31.3,30.38,30.83,911510,0
+CUZ.US,D,20241016,000000,31.13,31.46,31.055,31.4,804556,0
+CUZ.US,D,20241017,000000,31.27,31.69,31.19,31.5,699152,0
+CUZ.US,D,20241018,000000,31.48,31.98,31.2894,31.82,715591,0
+CUZ.US,D,20241021,000000,31.67,31.72,31.11,31.23,689321,0
+CUZ.US,D,20241022,000000,31.15,31.43,30.9,31.06,908579,0
+CUZ.US,D,20241023,000000,30.99,31.525,30.99,31.25,1313957,0
+CUZ.US,D,20241024,000000,31.3,31.43,31.09,31.37,1086333,0
+CUZ.US,D,20241025,000000,31.12,32.175,31.02,31.54,1625314,0
+CUZ.US,D,20241028,000000,31.66,31.88,31.14,31.14,1068735,0
+CUZ.US,D,20241029,000000,30.97,31.13,30.62,30.81,1092564,0
+CUZ.US,D,20241030,000000,30.88,31.354,30.88,31.06,783308,0
+CUZ.US,D,20241031,000000,31.15,31.19,30.63,30.63,1338539,0
+CUZ.US,D,20241101,000000,30.78,30.975,29.971,29.98,1460601,0
+CUZ.US,D,20241104,000000,30.1228,30.89,29.98,30.82,1831998,0
+CUZ.US,D,20241105,000000,30.69,31.25,30.595,31.06,747843,0
+CUZ.US,D,20241106,000000,31.37,31.75,30.87,31.43,1138514,0
+CUZ.US,D,20241107,000000,31.45,31.87,31.39,31.58,1005612,0
+CUZ.US,D,20241108,000000,31.6,32.01,31.4,31.65,3059760,0
+CUZ.US,D,20241111,000000,32.015,32.44,31.865,31.91,2330514,0
+CUZ.US,D,20241112,000000,31.76,32.3,30.97,31.08,1694107,0
+CUZ.US,D,20241113,000000,31.255,31.43,30.66,30.92,1059032,0
+CUZ.US,D,20241114,000000,30.97,31.31,30.75,30.75,1280436,0
+CUZ.US,D,20241115,000000,30.6,30.94,30.38,30.65,1441288,0
+CUZ.US,D,20241118,000000,30.595,31.1,30.595,30.81,1132029,0
+CUZ.US,D,20241119,000000,30.74,30.98,30.46,30.93,486396,0
+CUZ.US,D,20241120,000000,30.8,31.12,30.58,31.1,1135462,0
+CUZ.US,D,20241121,000000,31.12,31.715,31.11,31.52,1025107,0
+CUZ.US,D,20241122,000000,31.59,31.98,31.545,31.72,893415,0
+CUZ.US,D,20241125,000000,31.885,32.52,31.87,31.9,1314136,0
+CUZ.US,D,20241126,000000,31.865,31.935,31.635,31.76,976203,0
+CUZ.US,D,20241127,000000,32.22,32.55,31.87,31.94,816486,0
+CUZ.US,D,20241129,000000,32.05,32.35,31.72,31.74,673794,0
+CUZ.US,D,20241202,000000,31.75,31.85,31.14,31.3,787569,0
+CUZ.US,D,20241203,000000,31.15,31.19,30.62,30.87,1125562,0
+CUZ.US,D,20241204,000000,30.85,30.88,30.55,30.75,894337,0
+CUZ.US,D,20241205,000000,30.59,30.725,30.45,30.59,563302,0
+CUZ.US,D,20241206,000000,30.66,30.82,30.56,30.67,761024,0
+CUZ.US,D,20241209,000000,30.54,31.27,30.54,30.99,789947,0
+CUZ.US,D,20241210,000000,30.99,31.21,30,30.12,1595203,0
+CUZ.US,D,20241211,000000,30.39,30.48,29.98,30.19,4760881,0
+CUZ.US,D,20241212,000000,30.16,30.75,30,30.32,1504358,0
+CUZ.US,D,20241213,000000,29.91,30.75,29.91,30.64,1924760,0
+CUZ.US,D,20241216,000000,30.77,31.21,30.53,31,1440617,0
+CUZ.US,D,20241217,000000,30.95,31.66,30.95,31.28,1388249,0
+CUZ.US,D,20241218,000000,31.45,31.59,29.38,29.38,1369896,0
+CUZ.US,D,20241219,000000,29.85,30.19,29.5,29.83,2571048,0
+CUZ.US,D,20241220,000000,29.83,30.75,29.64,30.24,3984768,0
+CUZ.US,D,20241223,000000,30.34,30.34,29.835,30.15,1185726,0
+CUZ.US,D,20241224,000000,30.22,30.575,30.07,30.51,604831,0
+CUZ.US,D,20241226,000000,30.47,30.81,30.37,30.75,809062,0
+CUZ.US,D,20241227,000000,30.79,30.81,30.18,30.33,2656949,0
+CUZ.US,D,20241230,000000,30.14,30.185,29.685,30.09,728671,0
+CUZ.US,D,20241231,000000,30.335,30.72,30.28,30.64,1332060,0
+CUZ.US,D,20250102,000000,31.355,31.355,30.69,30.93,2714218,0
+CUZ.US,D,20250103,000000,30.63,30.75,30.325,30.55,1140959,0
+CUZ.US,D,20250106,000000,30.82,30.95,30.22,30.23,1148565,0
+CUZ.US,D,20250107,000000,30.39,30.63,29.579,29.62,974689,0
+CUZ.US,D,20250108,000000,29.25,29.7459,29.085,29.6,1081777,0
+CUZ.US,D,20250110,000000,29.03,29.16,28.39,28.51,1163141,0
+CUZ.US,D,20250113,000000,28.25,29.07,28.25,29.05,857300,0
+CUZ.US,D,20250114,000000,29.425,29.6,29.09,29.52,1038420,0
+CUZ.US,D,20250115,000000,30.275,30.44,29.91,30.17,1011395,0
+CUZ.US,D,20250116,000000,29.99,30.33,29.91,30.14,765936,0
+CUZ.US,D,20250117,000000,30.385,30.78,30.37,30.63,1148299,0
+CUZ.US,D,20250121,000000,30.67,31.34,30.58,31.17,1079988,0
+CUZ.US,D,20250122,000000,31.105,31.105,30.44,30.49,967942,0
+CUZ.US,D,20250123,000000,30.545,30.61,29.81,30.27,1277299,0
+CUZ.US,D,20250124,000000,30.17,30.75,29.925,30.6,1346565,0
+CUZ.US,D,20250127,000000,30.545,31.31,30.46,31.02,765566,0
+CUZ.US,D,20250128,000000,30.55,30.93,30.16,30.27,741980,0
+CUZ.US,D,20250129,000000,30.05,30.34,29.18,29.31,819038,0
+CUZ.US,D,20250130,000000,29.77,30.795,29.77,30.3,1289801,0
+CUZ.US,D,20250131,000000,30.475,30.81,30.2,30.53,1383823,0
+CUZ.US,D,20250203,000000,30.09,30.41,29.615,30.13,1266578,0
+CUZ.US,D,20250204,000000,30.045,30.28,29.63,30.01,1033563,0
+CUZ.US,D,20250205,000000,30.2,30.39,29.58,30.15,866974,0
+CUZ.US,D,20250206,000000,30.41,30.7,30.14,30.66,1798624,0
+CUZ.US,D,20250207,000000,30.62,31.28,30.2301,31.21,1625736,0
+CUZ.US,D,20250210,000000,31.36,31.36,30.34,30.54,1539054,0
+CUZ.US,D,20250211,000000,30.15,30.955,30.02,30.73,1989336,0
+CUZ.US,D,20250212,000000,30.25,30.61,30.025,30.44,1651828,0
+CUZ.US,D,20250213,000000,30.44,30.655,30.005,30.53,1619435,0
+CUZ.US,D,20250214,000000,30.68,30.78,29.92,29.95,1144073,0
+CUZ.US,D,20250218,000000,29.965,30.36,29.8,30.35,1685504,0
+CUZ.US,D,20250219,000000,30.215,30.61,29.91,30.33,1649433,0
+CUZ.US,D,20250220,000000,30.26,30.46,30.015,30.35,1238986,0
+CUZ.US,D,20250221,000000,30.46,30.55,29.66,30.09,960894,0
+CUZ.US,D,20250224,000000,30.215,30.455,30.03,30.13,1318017,0
+CUZ.US,D,20250225,000000,30.355,30.75,29.945,30.03,2038150,0
+CUZ.US,D,20250226,000000,29.9,30.3704,29.9,29.99,1097607,0
+CUZ.US,D,20250227,000000,30.08,30.565,30.025,30.15,1801045,0
+CUZ.US,D,20250228,000000,30.17,30.415,30.01,30.33,2827319,0
+CUZ.US,D,20250303,000000,30.28,30.66,29.77,30.08,1112116,0
+CUZ.US,D,20250304,000000,29.8122,30.04,29.13,29.27,1081165,0
+CUZ.US,D,20250305,000000,29.135,29.95,29.05,29.78,1124023,0
+CUZ.US,D,20250306,000000,29.53,29.54,28.775,29.01,1330262,0
+CUZ.US,D,20250307,000000,29.115,29.41,28.8,29.2,1505369,0
+CUZ.US,D,20250310,000000,28.995,29.48,28.17,28.26,2089112,0
+CUZ.US,D,20250311,000000,28.36,28.57,27.86,28.21,1925652,0
+CUZ.US,D,20250312,000000,28.48,29.35,28.35,28.91,2435426,0
+CUZ.US,D,20250313,000000,29.01,29.35,28.005,28.06,2200199,0
+CUZ.US,D,20250314,000000,28.295,28.7,28.09,28.68,1334477,0
+CUZ.US,D,20250317,000000,28.945,29.71,28.945,29.35,1544987,0
+CUZ.US,D,20250318,000000,29.22,29.625,29.01,29.52,1222612,0
+CUZ.US,D,20250319,000000,29.545,30.06,29.33,29.79,775121,0
+CUZ.US,D,20250320,000000,29.67,30.05,29.635,29.83,1026606,0
+CUZ.US,D,20250321,000000,29.69,29.91,29.25,29.57,2974058,0
+CUZ.US,D,20250324,000000,29.91,30.44,29.71,30.34,1074540,0
+CUZ.US,D,20250325,000000,30.44,30.53,29.77,30.01,1477202,0
+CUZ.US,D,20250326,000000,30.195,30.3,29.775,29.93,826430,0
+CUZ.US,D,20250327,000000,30.15,30.15,29.52,29.64,748283,0
+CUZ.US,D,20250328,000000,29.705,29.705,29.26,29.53,1282270,0
+CUZ.US,D,20250331,000000,29.41,29.67,29.1,29.5,2076683,0
+CUZ.US,D,20250401,000000,29.35,29.77,28.925,29.4,1978173,0
+CUZ.US,D,20250402,000000,29.33,29.6,29.16,29.51,1098770,0
+CUZ.US,D,20250403,000000,28.43,28.58,27.095,27.16,1460287,0
+CUZ.US,D,20250404,000000,26.1,26.55,25.53,26.03,2083391,0
+CUZ.US,D,20250407,000000,25.91,26.83,24.8,25.71,1880216,0
+CUZ.US,D,20250408,000000,26.48,26.875,24.8734,25.15,1709826,0
+CUZ.US,D,20250409,000000,24.77,27.04,24.07,26.95,2417939,0
+CUZ.US,D,20250410,000000,26.525,26.56,24.99,25.91,1342231,0
+CUZ.US,D,20250411,000000,25.72,26.14,24.93,26.13,1734134,0
+CUZ.US,D,20250414,000000,26.445,26.61,25.89,26.44,1639234,0
+CUZ.US,D,20250415,000000,26.33,27.03,26.15,26.88,898893,0
+CUZ.US,D,20250416,000000,27.005,27.18,26.49,26.78,615526,0
+CUZ.US,D,20250417,000000,26.85,27.25,26.63,26.88,1450223,0
+CUZ.US,D,20250421,000000,26.64,26.64,26.025,26.4,914332,0
+CUZ.US,D,20250422,000000,26.86,27.325,26.67,27.04,1095656,0
+CUZ.US,D,20250423,000000,27.555,28.21,27.2895,27.4,992272,0
+CUZ.US,D,20250424,000000,27.5048,27.99,27.25,27.67,1159612,0
+CUZ.US,D,20250425,000000,27.855,27.98,27.4589,27.72,585298,0
+CUZ.US,D,20250428,000000,27.565,28.11,27.565,27.92,1421493,0
+CUZ.US,D,20250429,000000,27.895,27.895,27.16,27.38,1297646,0
+CUZ.US,D,20250430,000000,27.12,27.56,26.5,27.54,1933756,0
+CUZ.US,D,20250501,000000,27.505,28.26,27.21,27.77,1546032,0
+CUZ.US,D,20250502,000000,28.435,28.46,27.87,28.23,1813325,0
+CUZ.US,D,20250505,000000,27.61,28.19,27.61,27.79,1321449,0
+CUZ.US,D,20250506,000000,27.655,27.73,27.31,27.65,1450771,0
+CUZ.US,D,20250507,000000,27.83,28.07,27.53,27.66,1375681,0
+CUZ.US,D,20250508,000000,27.755,27.99,27.5,27.81,745126,0
+CUZ.US,D,20250509,000000,27.82,28.16,27.75,28.09,784181,0
+CUZ.US,D,20250512,000000,28.65,29.03,28.515,28.6,1281224,0
+CUZ.US,D,20250513,000000,28.58,28.74,28.13,28.33,1021722,0
+CUZ.US,D,20250514,000000,28.08,28.2,27.84,27.98,1622387,0
+CUZ.US,D,20250515,000000,27.945,28.54,27.9,28.51,921572,0
+CUZ.US,D,20250516,000000,28.46,28.77,28.45,28.66,1897740,0
+CUZ.US,D,20250519,000000,28.44,28.44,27.99,28.03,1668553,0
+CUZ.US,D,20250520,000000,27.99,28.08,27.48,27.6,1617281,0
+CUZ.US,D,20250521,000000,27.35,27.45,26.895,26.94,1584984,0
+CUZ.US,D,20250522,000000,26.79,26.805,26.19,26.72,1839415,0
+CUZ.US,D,20250523,000000,26.715,27.12,26.42,27,2904442,0
+CUZ.US,D,20250527,000000,27.27,27.9,27.09,27.85,2199539,0
+CUZ.US,D,20250528,000000,27.815,27.885,27.605,27.83,1856584,0
+CUZ.US,D,20250529,000000,27.985,28.35,27.78,28.35,2198066,0
+CUZ.US,D,20250530,000000,28.26,28.28,27.69,28.07,2128428,0
+CUZ.US,D,20250602,000000,28.03,28.155,27.6,28.11,999558,0
+CUZ.US,D,20250603,000000,28.1,28.875,27.93,28.67,1488901,0
+CUZ.US,D,20250604,000000,28.66,28.82,28.28,28.55,1562876,0
+CUZ.US,D,20250605,000000,28.64,28.77,28.12,28.68,1267007,0
+CUZ.US,D,20250606,000000,29.03,29.465,28.725,29.39,1054311,0
+CUZ.US,D,20250609,000000,29.495,29.93,29.21,29.67,1511727,0
+CUZ.US,D,20250610,000000,29.97,30.44,29.675,30.33,2364024,0
+CUZ.US,D,20250611,000000,30.315,30.81,30.24,30.25,1955783,0
+CUZ.US,D,20250612,000000,29.9573,30.43,29.9573,30.4,1326053,0
+CUZ.US,D,20250613,000000,30.205,30.38,29.79,30.07,1212240,0
+CUZ.US,D,20250616,000000,30.4,30.795,30.1693,30.36,1540639,0
+CUZ.US,D,20250617,000000,30.31,30.48,30,30.2,1069086,0
+CUZ.US,D,20250618,000000,30.145,30.685,30.09,30.53,1935420,0
+CUZ.US,D,20250620,000000,30.63,30.79,30.33,30.49,2096348,0
+CUZ.US,D,20250623,000000,30.505,30.7616,29.69,30.42,1329563,0
+CUZ.US,D,20250624,000000,30.54,30.54,30.1,30.25,1394386,0
+CUZ.US,D,20250625,000000,29.95,30.44,29.515,29.77,1711794,0
+CUZ.US,D,20250626,000000,29.895,30.13,29.785,30.1,2079704,0
+CUZ.US,D,20250627,000000,30.29,30.49,29.92,30.09,2183927,0
+CUZ.US,D,20250630,000000,30.07,30.19,29.62,30.03,1257987,0
+CUZ.US,D,20250701,000000,29.855,30.57,29.73,29.82,2234692,0
+CUZ.US,D,20250702,000000,29.45,29.765,29.26,29.59,2279681,0
+CUZ.US,D,20250703,000000,29.585,29.94,29.42,29.72,1389308,0
+CUZ.US,D,20250707,000000,29.39,29.48,28.98,29.09,1838176,0
+CUZ.US,D,20250708,000000,29.12,29.31,28.92,29.01,2289315,0
+CUZ.US,D,20250709,000000,29.02,29.21,28.84,28.84,1626292,0
+CUZ.US,D,20250710,000000,28.82,29.43,28.77,29.01,1481424,0
+CUZ.US,D,20250711,000000,28.685,29.06,28.685,28.92,1385515,0
+CUZ.US,D,20250714,000000,29,29.17,28.87,29.16,1424948,0
+CUZ.US,D,20250715,000000,29.185,29.24,28.66,28.75,1412932,0
+CUZ.US,D,20250716,000000,29.02,29.1,28.495,28.72,1313664,0
+CUZ.US,D,20250717,000000,28.73,28.815,28.07,28.17,1448218,0
+CUZ.US,D,20250718,000000,28.22,28.43,27.995,28.23,1308700,0
+CUZ.US,D,20250721,000000,28.38,28.55,28.17,28.21,1277314,0
+CUZ.US,D,20250722,000000,28.17,28.59,28.17,28.56,1153722,0
+CUZ.US,D,20250723,000000,28.555,28.77,28.28,28.38,1312074,0
+CUZ.US,D,20250724,000000,28.295,28.295,27.71,27.75,2039386,0
+CUZ.US,D,20250725,000000,27.85,27.9,27.52,27.78,1440980,0
+CUZ.US,D,20250728,000000,27.795,27.88,27.22,27.3,1692623,0
+CUZ.US,D,20250729,000000,27.53,27.88,27.33,27.74,2033516,0
+CUZ.US,D,20250730,000000,28.09,28.09,26.96,27.21,1364469,0
+CUZ.US,D,20250731,000000,27.255,27.45,26.82,27.1,1749789,0
+CUZ.US,D,20250801,000000,27.69,27.69,26.315,26.53,2524956,0
+CUZ.US,D,20250804,000000,26.63,26.87,26.34,26.61,2607037,0
+CUZ.US,D,20250805,000000,26.715,26.89,26.17,26.7,2128072,0
+CUZ.US,D,20250806,000000,26.725,27.15,26.6,26.96,1741394,0
+CUZ.US,D,20250807,000000,27.075,27.28,26.915,27.03,2050259,0
+CUZ.US,D,20250808,000000,26.99,27.325,26.695,26.7,2258502,0
+CUZ.US,D,20250811,000000,26.71,26.81,26.45,26.58,1254023,0
+CUZ.US,D,20250812,000000,26.7,27.61,26.62,27.6,1836167,0
+CUZ.US,D,20250813,000000,27.67,28.305,27.575,28.22,1286282,0
+CUZ.US,D,20250814,000000,27.95,27.965,27.585,27.8,1245025,0
+CUZ.US,D,20250815,000000,27.8,27.845,27.325,27.39,1371786,0
+CUZ.US,D,20250818,000000,27.28,27.585,27.265,27.52,1383904,0
+CUZ.US,D,20250819,000000,27.75,28.1,27.63,27.94,1095757,0
+CUZ.US,D,20250820,000000,27.91,28.13,27.62,27.73,948972,0
+CUZ.US,D,20250821,000000,27.625,27.78,27.46,27.67,649532,0
+CUZ.US,D,20250822,000000,27.835,28.735,27.75,28.48,1153215,0
+CUZ.US,D,20250825,000000,28.365,28.51,28.19,28.35,774160,0
+CUZ.US,D,20250826,000000,28.32,28.485,28.05,28.24,1834300,0
+CUZ.US,D,20250827,000000,28.265,29.02,28.22,28.92,1640566,0
+CUZ.US,D,20250828,000000,29.14,29.21,28.78,29.19,1377110,0
+CUZ.US,D,20250829,000000,29.12,29.49,29,29.49,1372305,0
+CUZ.US,D,20250902,000000,29.36,29.38,28.85,29.1,2487180,0
+CUZ.US,D,20250903,000000,29.18,29.38,28.88,29.16,1762091,0
+CUZ.US,D,20250904,000000,29.23,29.45,28.985,29.21,2226315,0
+CUZ.US,D,20250905,000000,29.23,29.7,29.07,29.47,1780820,0
+CUZ.US,D,20250908,000000,28.9,29.18,28.29,29.07,2265877,0
+CUZ.US,D,20250909,000000,29.03,29.175,28.635,28.64,1568315,0
+CUZ.US,D,20250910,000000,28.64,29.24,28.61,29.21,1997856,0
+CUZ.US,D,20250911,000000,29.265,29.82,29.265,29.61,1480222,0
+CUZ.US,D,20250912,000000,29.545,29.69,29.36,29.44,1047241,0
+CUZ.US,D,20250915,000000,29.46,29.5,28.99,29.19,1548162,0
+CUZ.US,D,20250916,000000,29.255,29.31,28.96,29.27,1596802,0
+CUZ.US,D,20250917,000000,29.32,29.47,28.75,28.91,1646763,0
+CUZ.US,D,20250918,000000,28.985,29.46,28.8,29.28,1197138,0
+CUZ.US,D,20250919,000000,29.22,29.3,28.74,28.85,3094476,0
+CUZ.US,D,20250922,000000,28.71,28.93,28.44,28.85,1090390,0
+CUZ.US,D,20250923,000000,28.815,29.09,28.575,28.62,1013155,0
+CUZ.US,D,20250924,000000,28.66,28.69,28.34,28.61,1593373,0
+CUZ.US,D,20250925,000000,28.445,28.7,28.03,28.17,1656681,0
+CUZ.US,D,20250926,000000,28.28,28.425,28.14,28.35,914537,0
+CUZ.US,D,20250929,000000,28.325,28.4,28.12,28.26,1035611,0
+CUZ.US,D,20250930,000000,28.43,28.95,28.42,28.94,1870033,0
+CUZ.US,D,20251001,000000,28.98,29.3,28.73,29.05,973955,0
+CUZ.US,D,20251002,000000,28.87,29.005,28.54,28.85,1398695,0
+CUZ.US,D,20251003,000000,28.65,28.92,28.54,28.78,963485,0
+CUZ.US,D,20251006,000000,28.75,28.85,28.44,28.44,1036809,0
+CUZ.US,D,20251007,000000,28.42,28.54,27.86,28.01,1098622,0
+CUZ.US,D,20251008,000000,28.165,28.205,27.57,27.7,1397101,0
+CUZ.US,D,20251009,000000,27.695,27.72,27.135,27.17,1457154,0
+CUZ.US,D,20251010,000000,27.3,27.46,26.6,26.62,815668,0
+CUZ.US,D,20251013,000000,26.12,26.705,26.08,26.24,1450060,0
+CUZ.US,D,20251014,000000,26.24,26.58,26.14,26.4,1140753,0
+CUZ.US,D,20251015,000000,26.495,27.15,26.35,26.64,1513892,0
+CUZ.US,D,20251016,000000,26.75,27.005,26.31,26.49,1164868,0
+CUZ.US,D,20251017,000000,26.49,26.82,26.49,26.81,1410184,0
+CUZ.US,D,20251020,000000,27.19,27.27,26.51,26.59,616103,0
+CUZ.US,D,20251021,000000,26.635,26.865,26.4,26.47,1052181,0
+CUZ.US,D,20251022,000000,26.63,26.715,26.39,26.58,896479,0
+CUZ.US,D,20251023,000000,26.6,26.69,26.385,26.64,987760,0
+CUZ.US,D,20251024,000000,26.81,26.98,26.61,26.61,944124,0
+CUZ.US,D,20251027,000000,26.555,26.96,26.54,26.72,969791,0
+CUZ.US,D,20251028,000000,26.7,26.9099,26.26,26.33,961636,0
+CUZ.US,D,20251029,000000,26.18,26.19,25.045,25.39,2105834,0
+CUZ.US,D,20251030,000000,25.295,25.8,25.2653,25.71,1954263,0
+CUZ.US,D,20251031,000000,25.45,26.34,24.89,25.93,3526879,0
+CUZ.US,D,20251103,000000,25.73,25.88,25.465,25.75,1508303,0
+CUZ.US,D,20251104,000000,25.69,25.81,25.38,25.52,1646034,0
+CUZ.US,D,20251105,000000,25.48,25.96,25.2571,25.88,2884791,0
+CUZ.US,D,20251106,000000,25.875,26.08,25.58,25.73,1004516,0
+CUZ.US,D,20251107,000000,25.93,26.18,25.7,26.16,1697180,0
+CUZ.US,D,20251110,000000,26.25,26.25,25.755,25.85,1524570,0
+CUZ.US,D,20251111,000000,25.98,26.22,25.63,26.18,925409,0
+CUZ.US,D,20251112,000000,26.025,26.35,26.01,26.12,1058953,0
+CUZ.US,D,20251113,000000,25.9307,26.215,25.62,25.8,1149511,0
+CUZ.US,D,20251114,000000,25.7,25.905,25.56,25.9,1298658,0
+CUZ.US,D,20251117,000000,25.91,26.04,25.085,25.11,1069148,0
+CUZ.US,D,20251118,000000,25.185,25.37,24.88,25.25,1113736,0
+CUZ.US,D,20251119,000000,25.185,25.29,24.94,25.15,1093950,0
+CUZ.US,D,20251120,000000,25.37,25.47,24.75,24.75,1135088,0
+CUZ.US,D,20251121,000000,24.78,25.29,24.69,25.08,1327803,0
+CUZ.US,D,20251124,000000,25.08,25.265,24.89,25.11,1389369,0
+CUZ.US,D,20251125,000000,25.105,25.765,25.09,25.56,1170327,0
+CUZ.US,D,20251126,000000,25.47,26,25.47,25.8,906940,0
+CUZ.US,D,20251128,000000,25.78,26.015,25.76,25.78,737442,0
+CUZ.US,D,20251201,000000,25.33,25.765,25.33,25.67,855286,0
+CUZ.US,D,20251202,000000,25.74,25.82,25.465,25.58,1090668,0
+CUZ.US,D,20251203,000000,25.53,25.79,25.35,25.59,1328803,0
+CUZ.US,D,20251204,000000,25.62,25.7,25.15,25.26,897891,0
+CUZ.US,D,20251205,000000,25.23,25.29,24.63,24.67,1200425,0
+CUZ.US,D,20251208,000000,24.675,24.675,24.225,24.24,1446300,0
+CUZ.US,D,20251209,000000,24.325,24.88,24.19,24.4,1820002,0
+CUZ.US,D,20251210,000000,24.48,25.35,24.42,25.04,2738779,0
+CUZ.US,D,20251211,000000,25.215,25.55,24.97,25.16,1684113,0
+CUZ.US,D,20251212,000000,25.41,25.5763,25.005,25.11,1255938,0
+CUZ.US,D,20251215,000000,25.455,25.55,25.06,25.3,1697189,0
+CUZ.US,D,20251216,000000,25.23,25.29,24.9,25.16,1143455,0
+CUZ.US,D,20251217,000000,25.23,25.515,24.99,25.12,1304942,0
+CUZ.US,D,20251218,000000,25.305,25.315,24.985,25.05,1452829,0
+CUZ.US,D,20251219,000000,25.01,25.3199,24.82,25.21,2747900,0
+CUZ.US,D,20251222,000000,25.1,25.47,25.1,25.4,1443393,0
+CUZ.US,D,20251223,000000,25.295,25.68,25.2596,25.57,1479021,0
+CUZ.US,D,20251224,000000,25.565,25.71,25.395,25.65,565572,0
+CUZ.US,D,20251226,000000,25.66,25.8,25.57,25.73,812155,0
+CUZ.US,D,20251229,000000,25.55,26.05,25.55,25.95,1323687,0
+CUZ.US,D,20251230,000000,26,26.09,25.81,26.05,942544,0
+CUZ.US,D,20251231,000000,25.935,26.09,25.75,25.78,1121676,0
+CUZ.US,D,20260102,000000,25.8,26.11,25.55,25.92,1833938,0
+CUZ.US,D,20260105,000000,25.7,25.805,25.49,25.51,1268006,0
+CUZ.US,D,20260106,000000,25.52,26.565,25.5,26.51,1204685,0
+CUZ.US,D,20260107,000000,26.52,26.74,25.755,25.83,1510556,0
+CUZ.US,D,20260108,000000,25.83,26.84,25.78,26.61,1109505,0
+CUZ.US,D,20260109,000000,26.92,27.08,26.3,26.31,1575949,0
+CUZ.US,D,20260112,000000,26.295,26.64,26,26.44,2165258,0
+CUZ.US,D,20260113,000000,26.5,26.54,26.12,26.4,1085277,0
+CUZ.US,D,20260114,000000,26.425,26.63,26.24,26.6,2286572,0
+CUZ.US,D,20260115,000000,26.77,27.23,26.56,26.85,1309093,0
+CUZ.US,D,20260116,000000,26.6,27.17,26.6,26.99,2422243,0
+CUZ.US,D,20260120,000000,26.655,26.8,26.25,26.25,1254860,0
+CUZ.US,D,20260121,000000,26.31,26.66,26.31,26.47,1679566,0
+CUZ.US,D,20260122,000000,26.53,26.85,26,26.16,1964803,0
+CUZ.US,D,20260123,000000,26.03,26.39,26.02,26.14,2007839,0
+CUZ.US,D,20260126,000000,26.44,26.44,25.58,25.58,1111378,0
+CUZ.US,D,20260127,000000,25.53,25.71,25.35,25.55,1145400,0
+CUZ.US,D,20260128,000000,25.565,25.67,24.75,24.82,1943766,0
+CUZ.US,D,20260129,000000,25.05,25.34,24.86,25.29,2062250,0
+CUZ.US,D,20260130,000000,25.245,25.325,24.945,25.24,1536920,0
+CUZ.US,D,20260202,000000,25.275,25.315,24.76,24.84,1704972,0
+CUZ.US,D,20260203,000000,24.86,25.515,24.72,25.4,3533005,0
+CUZ.US,D,20260204,000000,25.6,26.08,25.52,25.99,2511157,0
+CUZ.US,D,20260205,000000,26.17,26.2,25.53,25.94,1461438,0
+CUZ.US,D,20260206,000000,26.13,26.23,25.31,25.64,3768984,0
+CUZ.US,D,20260209,000000,25.535,25.61,25.08,25.33,1927843,0
+CUZ.US,D,20260210,000000,25.27,25.465,24.9801,25.15,3001376,0
+CUZ.US,D,20260211,000000,25.2,25.39,23.09,23.13,4552441,0
+CUZ.US,D,20260212,000000,23.375,23.5,21.03,21.75,5938493,0
+CUZ.US,D,20260213,000000,21.915,22.585,21.77,22.46,3851035,0
+CUZ.US,D,20260217,000000,23.43,23.57,22.31,23.27,4801943,0
+CUZ.US,D,20260218,000000,23.33,24.19,23.27,23.88,4435492,0
diff --git a/daily/us/nyse stocks/1/cveo.us.txt b/daily/us/nyse stocks/1/cveo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79255769f1d2238a4f4f02e954d85185454a9b44
--- /dev/null
+++ b/daily/us/nyse stocks/1/cveo.us.txt	
@@ -0,0 +1,2946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVEO.US,D,20140604,000000,273.23,277.36,266.39,269.46,191620,0
+CVEO.US,D,20140605,000000,269.81,274.64,266.63,267.44,149879,0
+CVEO.US,D,20140606,000000,267.44,274.16,264.97,268.39,207516,0
+CVEO.US,D,20140609,000000,269.58,279.36,267.22,270.88,175732,0
+CVEO.US,D,20140610,000000,276.42,283.02,269.34,279,247731,0
+CVEO.US,D,20140611,000000,279.36,300.24,274.4,293.16,170180,0
+CVEO.US,D,20140612,000000,294.11,310.62,293.16,304.02,175866,0
+CVEO.US,D,20140613,000000,303.43,321.36,300.84,319.01,116086,0
+CVEO.US,D,20140616,000000,319.25,335.05,318.89,330.34,179882,0
+CVEO.US,D,20140617,000000,330.22,334.69,308.86,316.06,212984,0
+CVEO.US,D,20140618,000000,312.52,315.94,301.78,311.57,162020,0
+CVEO.US,D,20140619,000000,311.33,315.94,300.84,304.49,170466,0
+CVEO.US,D,20140620,000000,303.78,312.64,296.35,297.89,249231,0
+CVEO.US,D,20140623,000000,297.17,301.54,291.4,300.01,117348,0
+CVEO.US,D,20140624,000000,300.48,303.08,296.12,297.29,105890,0
+CVEO.US,D,20140625,000000,294.35,304.61,294.35,297.77,158181,0
+CVEO.US,D,20140626,000000,297.65,304.37,293.16,300.24,82713,0
+CVEO.US,D,20140627,000000,298.6,310.16,297.17,306.85,647721,0
+CVEO.US,D,20140630,000000,307.09,307.68,294,295.28,120851,0
+CVEO.US,D,20140701,000000,294.94,312.86,294.94,306.25,162435,0
+CVEO.US,D,20140702,000000,304.61,317.7,301.78,313.22,76033,0
+CVEO.US,D,20140703,000000,313.69,323.14,311.45,320.53,27679,0
+CVEO.US,D,20140707,000000,319.7,332.57,317.24,319.13,102736,0
+CVEO.US,D,20140708,000000,319.94,320.89,314.4,319.13,221837,0
+CVEO.US,D,20140709,000000,320.3,326.54,315,323.84,61244,0
+CVEO.US,D,20140710,000000,317.7,320.53,313.57,314.52,80812,0
+CVEO.US,D,20140711,000000,313.57,319.36,312.64,316.52,61849,0
+CVEO.US,D,20140714,000000,319.6,320.18,312.64,314.17,92209,0
+CVEO.US,D,20140715,000000,312.86,315.7,307.09,314.88,40835,0
+CVEO.US,D,20140716,000000,315.58,315.58,307.92,310.16,56117,0
+CVEO.US,D,20140717,000000,308.5,311.93,298.36,299.17,68978,0
+CVEO.US,D,20140718,000000,298.36,308.74,297.89,303.55,63174,0
+CVEO.US,D,20140721,000000,304.25,304.25,296.59,300.36,51436,0
+CVEO.US,D,20140722,000000,302.48,304.02,299.29,301.08,32723,0
+CVEO.US,D,20140723,000000,301.08,302.72,296.47,301.9,40130,0
+CVEO.US,D,20140724,000000,303.19,303.19,298.01,299.41,43018,0
+CVEO.US,D,20140725,000000,297.29,300.6,293.76,298.6,49410,0
+CVEO.US,D,20140728,000000,299.77,311.45,294.11,309.1,118570,0
+CVEO.US,D,20140729,000000,308.62,310.51,303.31,306.37,77330,0
+CVEO.US,D,20140730,000000,308.38,312.05,304.61,307.32,89113,0
+CVEO.US,D,20140731,000000,303.78,305.8,294.23,299.65,123329,0
+CVEO.US,D,20140801,000000,300.36,305.44,295.06,302.02,202544,0
+CVEO.US,D,20140804,000000,302.36,305.68,297.89,303.08,235396,0
+CVEO.US,D,20140805,000000,300.72,304.85,295.4,299.17,97303,0
+CVEO.US,D,20140806,000000,296.94,303.67,281.48,289.63,242576,0
+CVEO.US,D,20140807,000000,289.99,296.47,287.51,294.35,86492,0
+CVEO.US,D,20140808,000000,296.59,301.54,291.88,299.08,139844,0
+CVEO.US,D,20140811,000000,300.72,302.48,295.76,300.72,67844,0
+CVEO.US,D,20140812,000000,298.96,302.72,294.59,295.76,40446,0
+CVEO.US,D,20140813,000000,295.4,310,295.4,305.48,135060,0
+CVEO.US,D,20140814,000000,305.02,306.79,289.01,290.54,83746,0
+CVEO.US,D,20140815,000000,293.75,294.1,286.15,290.78,120998,0
+CVEO.US,D,20140818,000000,293.39,303.47,290.54,296.23,143535,0
+CVEO.US,D,20140819,000000,296.83,296.83,292.56,294.7,57420,0
+CVEO.US,D,20140820,000000,293.27,296,291.85,294.1,87719,0
+CVEO.US,D,20140821,000000,295.06,304.42,294.22,301.93,80504,0
+CVEO.US,D,20140822,000000,301.93,303,297.54,297.66,29144,0
+CVEO.US,D,20140825,000000,299.44,302.17,295.52,296.35,31083,0
+CVEO.US,D,20140826,000000,296.71,299.09,296.23,296.71,28911,0
+CVEO.US,D,20140827,000000,297.66,298.85,295.4,296.59,20666,0
+CVEO.US,D,20140828,000000,294.82,302.05,294.22,299.09,32689,0
+CVEO.US,D,20140829,000000,299.09,301.57,296.23,301.33,27249,0
+CVEO.US,D,20140902,000000,303,304.42,297.66,302.28,97484,0
+CVEO.US,D,20140903,000000,302.17,309.88,297.3,298.02,107984,0
+CVEO.US,D,20140904,000000,297.9,299.56,293.75,295.52,73157,0
+CVEO.US,D,20140905,000000,294.46,298.61,292.08,296.59,56354,0
+CVEO.US,D,20140908,000000,297.07,302.28,296.83,301.1,60324,0
+CVEO.US,D,20140909,000000,300.04,300.16,294.34,294.58,54252,0
+CVEO.US,D,20140910,000000,294.46,298.37,290.54,297.78,37601,0
+CVEO.US,D,20140911,000000,296.23,300.5,295.4,298.73,59982,0
+CVEO.US,D,20140912,000000,299.09,299.44,293.04,296.47,56479,0
+CVEO.US,D,20140915,000000,297.18,297.78,293.27,294.94,36430,0
+CVEO.US,D,20140916,000000,293.87,298.97,292.32,293.99,49746,0
+CVEO.US,D,20140917,000000,293.15,299.56,293.15,294.58,69606,0
+CVEO.US,D,20140918,000000,295.88,306.08,294.82,302.64,58048,0
+CVEO.US,D,20140919,000000,305.36,309.76,299.09,300.74,114771,0
+CVEO.US,D,20140922,000000,299.56,300.74,291.13,293.99,75931,0
+CVEO.US,D,20140923,000000,293.51,296.12,289.96,289.96,70921,0
+CVEO.US,D,20140924,000000,290.66,301.33,286.87,295.52,132146,0
+CVEO.US,D,20140925,000000,294.1,297.66,287.1,296.12,81112,0
+CVEO.US,D,20140926,000000,298.25,304.07,290.66,302.05,152950,0
+CVEO.US,D,20140929,000000,182.04,183.82,151.32,152.27,1870844,0
+CVEO.US,D,20140930,000000,151.91,157.13,137.57,137.69,937974,0
+CVEO.US,D,20141001,000000,140.41,151.2,139.93,148.48,660504,0
+CVEO.US,D,20141002,000000,147.77,151.2,143.5,148.94,165185,0
+CVEO.US,D,20141003,000000,149.3,154.87,147.05,154.28,214530,0
+CVEO.US,D,20141006,000000,154.4,158.08,149.18,157.13,218970,0
+CVEO.US,D,20141007,000000,155.47,155.71,149.3,150.13,274158,0
+CVEO.US,D,20141008,000000,149.89,151.8,146.93,151.32,218090,0
+CVEO.US,D,20141009,000000,150.61,151.56,144.68,145.39,123958,0
+CVEO.US,D,20141010,000000,150.25,155.83,143.14,147.77,339454,0
+CVEO.US,D,20141013,000000,149.54,152.86,144.56,147.77,119071,0
+CVEO.US,D,20141014,000000,148.12,148.12,142.55,144.32,162836,0
+CVEO.US,D,20141015,000000,142.19,153.1,137.92,150.73,165925,0
+CVEO.US,D,20141016,000000,147.53,150.13,142.9,147.05,185597,0
+CVEO.US,D,20141017,000000,148.72,150.25,143.14,143.96,101149,0
+CVEO.US,D,20141020,000000,143.5,146.7,141.72,143.02,94106,0
+CVEO.US,D,20141021,000000,143.38,149.89,143.14,146.46,139251,0
+CVEO.US,D,20141022,000000,147.17,151.2,145.75,148.24,77623,0
+CVEO.US,D,20141023,000000,150.61,156.18,150.01,151.32,192778,0
+CVEO.US,D,20141024,000000,152.27,153.92,145.51,146.46,93375,0
+CVEO.US,D,20141027,000000,146.58,148.24,142.67,144.2,120509,0
+CVEO.US,D,20141028,000000,144.91,148.94,143.26,148.12,104161,0
+CVEO.US,D,20141029,000000,148.12,148.94,142.43,143.02,121873,0
+CVEO.US,D,20141030,000000,143.62,145.63,142.43,144.68,108294,0
+CVEO.US,D,20141031,000000,147.77,148.24,142.67,144.56,108714,0
+CVEO.US,D,20141103,000000,144.2,145.39,138.04,138.74,120720,0
+CVEO.US,D,20141104,000000,138.74,139.7,130.45,130.8,120691,0
+CVEO.US,D,20141105,000000,132.35,138.28,132.35,137.57,154053,0
+CVEO.US,D,20141106,000000,139.7,141.72,128.9,130.21,222127,0
+CVEO.US,D,20141107,000000,130.45,132.47,125.7,130.33,238163,0
+CVEO.US,D,20141110,000000,130.57,134.24,123.92,128.2,157612,0
+CVEO.US,D,20141111,000000,128.2,130.09,125.59,129.97,91576,0
+CVEO.US,D,20141112,000000,129.62,131.75,127.01,131.16,100749,0
+CVEO.US,D,20141113,000000,129.6,131.52,123.6,126,127108,0
+CVEO.US,D,20141114,000000,126.6,130.8,123.96,127.68,87784,0
+CVEO.US,D,20141117,000000,127.44,129,125.52,125.64,80816,0
+CVEO.US,D,20141118,000000,125.4,127.08,122.64,122.88,136939,0
+CVEO.US,D,20141119,000000,123.36,123.36,118.08,120,121859,0
+CVEO.US,D,20141120,000000,119.88,125.64,118.8,124.68,76356,0
+CVEO.US,D,20141121,000000,126.12,126.6,123.6,124.8,96193,0
+CVEO.US,D,20141124,000000,125.16,131.28,124.44,129,134508,0
+CVEO.US,D,20141125,000000,129,129.72,127.8,128.64,55697,0
+CVEO.US,D,20141126,000000,128.88,129.6,127.92,128.04,72653,0
+CVEO.US,D,20141128,000000,125.28,125.76,111.72,113.04,153900,0
+CVEO.US,D,20141201,000000,111.72,111.72,102.12,106.68,154641,0
+CVEO.US,D,20141202,000000,106.2,110.04,105.6,109.2,155315,0
+CVEO.US,D,20141203,000000,109.2,109.92,106.32,107.88,109731,0
+CVEO.US,D,20141204,000000,107.4,109.92,105.12,107.88,137417,0
+CVEO.US,D,20141205,000000,108.36,109.92,106.32,107.4,78628,0
+CVEO.US,D,20141208,000000,106.8,106.8,101.28,102.12,105399,0
+CVEO.US,D,20141209,000000,100.8,111,100.68,107.88,146730,0
+CVEO.US,D,20141210,000000,102.12,102.12,91.44,93.72,363335,0
+CVEO.US,D,20141211,000000,94.2,100.08,91.56,95.52,283719,0
+CVEO.US,D,20141212,000000,93.72,96.96,92.52,93.72,142989,0
+CVEO.US,D,20141215,000000,94.2,94.44,87.84,88.32,126677,0
+CVEO.US,D,20141216,000000,87.72,91.56,82.32,83.76,1430619,0
+CVEO.US,D,20141217,000000,84,93.36,81.72,93.12,419469,0
+CVEO.US,D,20141218,000000,94.44,96,92.04,94.8,174302,0
+CVEO.US,D,20141219,000000,94.8,105.24,94.68,102.72,270387,0
+CVEO.US,D,20141222,000000,102.12,102.24,96.96,99.24,93876,0
+CVEO.US,D,20141223,000000,100.08,104.52,99,102.84,121355,0
+CVEO.US,D,20141224,000000,102.84,102.84,96,96.12,58128,0
+CVEO.US,D,20141226,000000,96.72,98.76,95.76,96.72,79461,0
+CVEO.US,D,20141229,000000,96.96,100.2,96.84,99.24,118131,0
+CVEO.US,D,20141230,000000,59.4,61.8,46.56,47.04,4738073,0
+CVEO.US,D,20141231,000000,49.32,50.28,48.12,49.32,1139243,0
+CVEO.US,D,20150102,000000,49.2,50.4,46.44,46.44,708173,0
+CVEO.US,D,20150105,000000,46.2,46.32,40.68,41.16,817022,0
+CVEO.US,D,20150106,000000,41.04,41.28,36.72,37.32,556059,0
+CVEO.US,D,20150107,000000,37.32,38.64,37.08,37.2,291476,0
+CVEO.US,D,20150108,000000,37.8,39.12,37.32,37.8,470025,0
+CVEO.US,D,20150109,000000,37.68,39.24,37.32,39.12,251523,0
+CVEO.US,D,20150112,000000,38.88,40.08,37.44,39.36,197967,0
+CVEO.US,D,20150113,000000,39.12,40.68,37.92,39.96,325069,0
+CVEO.US,D,20150114,000000,39.36,41.64,39,41.64,210089,0
+CVEO.US,D,20150115,000000,42.36,42.48,40.32,40.32,239701,0
+CVEO.US,D,20150116,000000,40.44,41.52,39.12,39.36,142273,0
+CVEO.US,D,20150120,000000,39.12,39.96,37.92,39.72,104846,0
+CVEO.US,D,20150121,000000,39.84,39.84,37.44,37.68,158646,0
+CVEO.US,D,20150122,000000,38.04,38.52,37.68,38.04,138572,0
+CVEO.US,D,20150123,000000,38.04,38.52,37.68,37.8,112131,0
+CVEO.US,D,20150126,000000,38.88,38.88,36.96,37.56,132714,0
+CVEO.US,D,20150127,000000,37.44,38.16,37.08,37.56,124591,0
+CVEO.US,D,20150128,000000,37.8,37.8,36,36.36,253915,0
+CVEO.US,D,20150129,000000,36.24,36.6,31.92,33,351948,0
+CVEO.US,D,20150130,000000,33.12,35.64,32.4,35.16,290334,0
+CVEO.US,D,20150202,000000,36,36,33.48,34.2,217064,0
+CVEO.US,D,20150203,000000,35.64,39.84,35.64,39.24,496292,0
+CVEO.US,D,20150204,000000,38.28,38.28,36,36.12,273150,0
+CVEO.US,D,20150205,000000,36.36,38.64,36.12,38.04,210058,0
+CVEO.US,D,20150206,000000,38.28,40.08,38.16,39.84,200647,0
+CVEO.US,D,20150209,000000,40.2,45.84,40.08,44.52,470615,0
+CVEO.US,D,20150210,000000,44.4,44.4,41.76,42.84,271026,0
+CVEO.US,D,20150211,000000,42.72,44.16,41.52,43.32,191398,0
+CVEO.US,D,20150212,000000,44.28,46.2,43.8,44.64,208859,0
+CVEO.US,D,20150213,000000,45.36,47.4,45.12,46.44,288636,0
+CVEO.US,D,20150217,000000,48.36,48.72,46.08,47.52,263350,0
+CVEO.US,D,20150218,000000,47.64,48.72,46.68,48.6,187791,0
+CVEO.US,D,20150219,000000,47.16,47.16,45,46.2,215113,0
+CVEO.US,D,20150220,000000,46.32,46.56,43.8,44.4,124445,0
+CVEO.US,D,20150223,000000,43.92,45,43.08,44.28,108494,0
+CVEO.US,D,20150224,000000,45.36,45.36,44.64,45.36,85139,0
+CVEO.US,D,20150225,000000,45.36,46.2,44.4,45.36,79035,0
+CVEO.US,D,20150226,000000,44.4,45.6,44.4,45.12,75001,0
+CVEO.US,D,20150227,000000,45.12,47.4,44.88,47.28,134203,0
+CVEO.US,D,20150302,000000,47.16,47.16,45.24,45.72,117350,0
+CVEO.US,D,20150303,000000,45.36,46.32,45.12,45.24,129592,0
+CVEO.US,D,20150304,000000,45.72,45.72,43.56,44.4,95983,0
+CVEO.US,D,20150305,000000,44.16,45.12,43.32,44.16,68308,0
+CVEO.US,D,20150306,000000,44.16,44.88,43.56,43.68,86142,0
+CVEO.US,D,20150309,000000,43.56,44.28,40.8,41.16,165458,0
+CVEO.US,D,20150310,000000,40.56,41.64,39.84,40.44,113083,0
+CVEO.US,D,20150311,000000,40.68,41.88,39.96,41.16,90708,0
+CVEO.US,D,20150312,000000,41.04,42.24,40.68,42.24,112200,0
+CVEO.US,D,20150313,000000,39.72,40.8,34.32,35.04,535158,0
+CVEO.US,D,20150316,000000,34.68,35.04,32.64,32.76,205092,0
+CVEO.US,D,20150317,000000,32.4,32.4,30,30.36,220500,0
+CVEO.US,D,20150318,000000,30.48,30.48,27,30,239183,0
+CVEO.US,D,20150319,000000,29.16,29.64,28.2,28.92,151467,0
+CVEO.US,D,20150320,000000,29.4,29.76,28.32,28.92,245417,0
+CVEO.US,D,20150323,000000,29.4,32.4,29.28,31.08,285158,0
+CVEO.US,D,20150324,000000,31.08,33.36,30.72,31.56,230492,0
+CVEO.US,D,20150325,000000,31.68,32.76,31.32,31.56,183717,0
+CVEO.US,D,20150326,000000,32.76,32.88,30.84,31.08,131158,0
+CVEO.US,D,20150327,000000,30.96,31.8,30.36,30.72,87100,0
+CVEO.US,D,20150330,000000,30.96,31.44,29.4,30.36,117483,0
+CVEO.US,D,20150331,000000,30,30.6,30,30.48,145192,0
+CVEO.US,D,20150401,000000,30.6,33.24,30.6,33.12,156850,0
+CVEO.US,D,20150402,000000,33.12,35.16,32.76,35.04,176608,0
+CVEO.US,D,20150406,000000,34.44,37.68,34.2,37.44,164200,0
+CVEO.US,D,20150407,000000,37.56,39.24,36.84,38.64,184869,0
+CVEO.US,D,20150408,000000,38.4,39.6,37.56,39.48,278533,0
+CVEO.US,D,20150409,000000,39.72,40.68,38.52,40.44,126589,0
+CVEO.US,D,20150410,000000,40.68,41.88,40.56,41.76,130875,0
+CVEO.US,D,20150413,000000,41.88,42.36,41.16,42.12,105033,0
+CVEO.US,D,20150414,000000,42.12,43.56,40.92,43.44,117900,0
+CVEO.US,D,20150415,000000,43.8,48.96,42.84,48,295374,0
+CVEO.US,D,20150416,000000,47.76,48.12,46.2,46.32,181337,0
+CVEO.US,D,20150417,000000,45.6,45.72,42.96,43.2,189983,0
+CVEO.US,D,20150420,000000,43.2,45.96,41.64,42.72,205686,0
+CVEO.US,D,20150421,000000,43.08,43.8,40.32,40.68,131320,0
+CVEO.US,D,20150422,000000,40.8,41.52,39.48,39.6,109178,0
+CVEO.US,D,20150423,000000,39.72,42.48,39.72,41.88,154708,0
+CVEO.US,D,20150424,000000,42.24,42.72,40.92,41.16,133317,0
+CVEO.US,D,20150427,000000,41.64,42.72,41.16,41.64,102942,0
+CVEO.US,D,20150428,000000,42.36,46.08,42,45.84,166133,0
+CVEO.US,D,20150429,000000,45.84,48.12,44.52,47.16,248633,0
+CVEO.US,D,20150430,000000,49.08,56.16,48.72,56.04,1062725,0
+CVEO.US,D,20150501,000000,55.08,56.04,52.8,54,562792,0
+CVEO.US,D,20150504,000000,54,56.16,53.4,55.68,429942,0
+CVEO.US,D,20150505,000000,57.6,59.52,56.76,57.6,505042,0
+CVEO.US,D,20150506,000000,58.2,59.16,55.32,56.16,422931,0
+CVEO.US,D,20150507,000000,55.56,56.4,51.96,53.16,418286,0
+CVEO.US,D,20150508,000000,54,55.44,51.36,54.6,348258,0
+CVEO.US,D,20150511,000000,54.84,57.24,54.48,55.32,306350,0
+CVEO.US,D,20150512,000000,55.2,56.04,54.24,54.24,299187,0
+CVEO.US,D,20150513,000000,55.2,56.16,54.12,54.24,271525,0
+CVEO.US,D,20150514,000000,55.08,56.04,53.4,53.52,185367,0
+CVEO.US,D,20150515,000000,53.52,54,51.84,52.2,158391,0
+CVEO.US,D,20150518,000000,51.12,53.76,50.64,52.44,158420,0
+CVEO.US,D,20150519,000000,51.72,52.2,47.16,47.64,254267,0
+CVEO.US,D,20150520,000000,47.88,48.24,46.44,47.64,85825,0
+CVEO.US,D,20150521,000000,47.04,49.2,46.92,48.48,163425,0
+CVEO.US,D,20150522,000000,48,48.72,46.92,48.36,160500,0
+CVEO.US,D,20150526,000000,47.88,48.6,47.28,47.88,124648,0
+CVEO.US,D,20150527,000000,47.52,48,46.44,47.4,177783,0
+CVEO.US,D,20150528,000000,47.16,47.4,45.96,46.08,149904,0
+CVEO.US,D,20150529,000000,45.84,48.24,45.36,48,165275,0
+CVEO.US,D,20150601,000000,48,48,43.8,45.12,193042,0
+CVEO.US,D,20150602,000000,45.36,46.56,44.64,46.32,116260,0
+CVEO.US,D,20150603,000000,46.2,46.8,44.88,45.24,111100,0
+CVEO.US,D,20150604,000000,44.76,45.12,43.92,44.64,75950,0
+CVEO.US,D,20150605,000000,44.16,46.32,44.04,45.24,69908,0
+CVEO.US,D,20150608,000000,44.52,45.12,42.24,42.72,171317,0
+CVEO.US,D,20150609,000000,43.68,44.04,40.56,41.28,217522,0
+CVEO.US,D,20150610,000000,41.52,43.8,41.52,43.32,220989,0
+CVEO.US,D,20150611,000000,43.08,43.56,41.52,41.76,136111,0
+CVEO.US,D,20150612,000000,41.64,42.6,40.2,40.92,187183,0
+CVEO.US,D,20150615,000000,40.56,42.48,39.48,42.12,196992,0
+CVEO.US,D,20150616,000000,42.12,42.96,40.8,40.8,113108,0
+CVEO.US,D,20150617,000000,41.16,42.36,40.32,40.8,110933,0
+CVEO.US,D,20150618,000000,40.8,41.76,40.32,41.4,84000,0
+CVEO.US,D,20150619,000000,41.16,42.36,40.44,42.12,125433,0
+CVEO.US,D,20150622,000000,42,43.08,41.16,41.76,69642,0
+CVEO.US,D,20150623,000000,41.76,42.36,41.16,41.52,86512,0
+CVEO.US,D,20150624,000000,41.16,42,40.56,40.56,77992,0
+CVEO.US,D,20150625,000000,40.32,41.04,37.68,37.8,122258,0
+CVEO.US,D,20150626,000000,38.04,39.24,37.2,38.88,193250,0
+CVEO.US,D,20150629,000000,38.16,38.88,36.24,36.48,117542,0
+CVEO.US,D,20150630,000000,36.72,36.96,34.92,36.84,102128,0
+CVEO.US,D,20150701,000000,36.6,37.44,34.2,34.32,132358,0
+CVEO.US,D,20150702,000000,34.56,35.88,34.2,35.28,48400,0
+CVEO.US,D,20150706,000000,33.96,34.92,33.6,33.6,87925,0
+CVEO.US,D,20150707,000000,33.36,35.52,31.32,34.8,129892,0
+CVEO.US,D,20150708,000000,34.8,36.48,34.2,36,127775,0
+CVEO.US,D,20150709,000000,36.6,37.2,35.88,36.24,162850,0
+CVEO.US,D,20150710,000000,36.48,36.84,34.08,34.44,78725,0
+CVEO.US,D,20150713,000000,34.8,35.16,33.6,34.44,53525,0
+CVEO.US,D,20150714,000000,34.2,35.88,33.72,34.68,72602,0
+CVEO.US,D,20150715,000000,34.68,34.92,32.52,32.88,81612,0
+CVEO.US,D,20150716,000000,33.36,33.84,32.4,33.24,65667,0
+CVEO.US,D,20150717,000000,33.72,33.72,31.32,31.92,50350,0
+CVEO.US,D,20150720,000000,32.04,32.04,28.32,28.8,184558,0
+CVEO.US,D,20150721,000000,28.8,29.88,28.32,28.68,67258,0
+CVEO.US,D,20150722,000000,28.2,28.2,25.8,26.04,195000,0
+CVEO.US,D,20150723,000000,26.52,27.6,26.04,27,124758,0
+CVEO.US,D,20150724,000000,26.52,26.76,24.12,24.24,148892,0
+CVEO.US,D,20150727,000000,24,24.24,22.32,22.44,240017,0
+CVEO.US,D,20150728,000000,22.68,22.68,19.08,19.92,394725,0
+CVEO.US,D,20150729,000000,20.64,23.16,20.4,22.32,224675,0
+CVEO.US,D,20150730,000000,22.2,23.16,20.64,21.96,140942,0
+CVEO.US,D,20150731,000000,23.04,26.28,22.8,25.68,332383,0
+CVEO.US,D,20150803,000000,24.84,24.84,21.24,22.2,212680,0
+CVEO.US,D,20150804,000000,21.48,23.04,21.12,23.04,77942,0
+CVEO.US,D,20150805,000000,22.68,24,22.68,23.28,78067,0
+CVEO.US,D,20150806,000000,22.8,24,22.56,24,76252,0
+CVEO.US,D,20150807,000000,23.52,25.2,22.56,22.8,63358,0
+CVEO.US,D,20150810,000000,22.56,23.76,22.56,23.16,96308,0
+CVEO.US,D,20150811,000000,22.56,23.16,21.6,21.72,82972,0
+CVEO.US,D,20150812,000000,21.6,22.56,20.28,20.64,154300,0
+CVEO.US,D,20150813,000000,20.16,21.24,19.56,19.8,87583,0
+CVEO.US,D,20150814,000000,19.56,20.76,18.72,18.96,160183,0
+CVEO.US,D,20150817,000000,19.08,19.08,15.96,17.4,234992,0
+CVEO.US,D,20150818,000000,17.4,17.52,15.96,17.28,175400,0
+CVEO.US,D,20150819,000000,16.8,17.28,15.24,15.48,194225,0
+CVEO.US,D,20150820,000000,15.48,15.72,14.76,15.24,189358,0
+CVEO.US,D,20150821,000000,15,15.6,14.52,15.36,100900,0
+CVEO.US,D,20150824,000000,14.88,15.36,14.04,14.64,115262,0
+CVEO.US,D,20150825,000000,15,15.48,14.64,15,94583,0
+CVEO.US,D,20150826,000000,15.24,18,15,17.64,254767,0
+CVEO.US,D,20150827,000000,17.76,21.36,17.64,18.6,245142,0
+CVEO.US,D,20150828,000000,18.84,22.56,18.72,21.48,191467,0
+CVEO.US,D,20150831,000000,21.6,23.76,20.16,23.4,168308,0
+CVEO.US,D,20150901,000000,21.48,23.28,21.12,22.32,183192,0
+CVEO.US,D,20150902,000000,25.2,26.64,22.8,24,160608,0
+CVEO.US,D,20150903,000000,24.72,26.4,24.36,25.2,128675,0
+CVEO.US,D,20150904,000000,24.84,25.2,24.24,24.48,51842,0
+CVEO.US,D,20150908,000000,24.72,24.96,21.96,22.32,217450,0
+CVEO.US,D,20150909,000000,22.8,23.28,20.64,20.64,158275,0
+CVEO.US,D,20150910,000000,20.88,23.04,19.8,22.68,141058,0
+CVEO.US,D,20150911,000000,21.6,21.6,20.4,20.88,100942,0
+CVEO.US,D,20150914,000000,20.88,21.48,20.52,21.36,86867,0
+CVEO.US,D,20150915,000000,21.84,23.64,21.24,21.6,151517,0
+CVEO.US,D,20150916,000000,22.56,23.88,22.44,23.28,238717,0
+CVEO.US,D,20150917,000000,22.92,23.4,21.96,22.2,173200,0
+CVEO.US,D,20150918,000000,21.96,23.04,21.24,21.72,876467,0
+CVEO.US,D,20150921,000000,22.32,23.04,21.36,21.48,127083,0
+CVEO.US,D,20150922,000000,20.64,22.08,20.52,21.36,100658,0
+CVEO.US,D,20150923,000000,21,21.6,19.92,20.04,104192,0
+CVEO.US,D,20150924,000000,19.8,20.76,19.8,20.4,83759,0
+CVEO.US,D,20150925,000000,20.4,21.48,20.04,21.24,130825,0
+CVEO.US,D,20150928,000000,21.12,21.12,18.84,19.2,108354,0
+CVEO.US,D,20150929,000000,19.32,19.56,17.64,18.24,118433,0
+CVEO.US,D,20150930,000000,18,18.72,17.4,17.76,111808,0
+CVEO.US,D,20151001,000000,17.88,18.84,16.68,16.92,101017,0
+CVEO.US,D,20151002,000000,17.04,21.48,16.8,20.28,176417,0
+CVEO.US,D,20151005,000000,20.16,22.8,19.8,21.96,161596,0
+CVEO.US,D,20151006,000000,21.84,24.48,21.84,23.4,174633,0
+CVEO.US,D,20151007,000000,24.48,25.32,22.92,23.64,185875,0
+CVEO.US,D,20151008,000000,23.88,24.6,22.68,24.12,181200,0
+CVEO.US,D,20151009,000000,24.36,26.88,24.24,25.92,169800,0
+CVEO.US,D,20151012,000000,26.4,26.52,22.92,23.88,123159,0
+CVEO.US,D,20151013,000000,23.4,25.44,23.4,25.08,70258,0
+CVEO.US,D,20151014,000000,24.72,25.56,23.28,23.28,80092,0
+CVEO.US,D,20151015,000000,23.28,25.08,22.92,24.84,61817,0
+CVEO.US,D,20151016,000000,24.96,25.08,23.64,24.36,51558,0
+CVEO.US,D,20151019,000000,23.88,24,22.8,23.4,63217,0
+CVEO.US,D,20151020,000000,23.04,25.68,23.04,24.72,75751,0
+CVEO.US,D,20151021,000000,24.12,25.44,23.64,23.76,72067,0
+CVEO.US,D,20151022,000000,23.88,25.2,23.4,24.24,64550,0
+CVEO.US,D,20151023,000000,23.88,25.56,23.88,24.72,91442,0
+CVEO.US,D,20151026,000000,24.72,24.72,23.16,23.4,80200,0
+CVEO.US,D,20151027,000000,23.04,23.4,21,21.6,124125,0
+CVEO.US,D,20151028,000000,21.6,23.4,21.12,23.04,80067,0
+CVEO.US,D,20151029,000000,22.08,23.28,21.6,21.84,53242,0
+CVEO.US,D,20151030,000000,21.96,22.44,21,22.32,111358,0
+CVEO.US,D,20151102,000000,21,24.48,21,23.52,167360,0
+CVEO.US,D,20151103,000000,23.04,26.64,23.04,26.04,230483,0
+CVEO.US,D,20151104,000000,25.92,28.68,25.32,26.4,195824,0
+CVEO.US,D,20151105,000000,26.16,26.52,25.08,25.56,74475,0
+CVEO.US,D,20151106,000000,24.84,26.28,24.6,25.8,68458,0
+CVEO.US,D,20151109,000000,25.44,25.92,24.24,25.08,62475,0
+CVEO.US,D,20151110,000000,25.08,25.32,24.12,24.72,58167,0
+CVEO.US,D,20151111,000000,24.48,24.72,23.52,23.76,57258,0
+CVEO.US,D,20151112,000000,23.4,24.24,22.68,23.4,66650,0
+CVEO.US,D,20151113,000000,22.92,24.6,22.8,23.28,51008,0
+CVEO.US,D,20151116,000000,23.04,24.72,22.8,24.48,63642,0
+CVEO.US,D,20151117,000000,24.12,24.84,23.28,23.76,52617,0
+CVEO.US,D,20151118,000000,23.4,24.72,23.16,24.6,59383,0
+CVEO.US,D,20151119,000000,24.24,24.84,23.16,23.76,80725,0
+CVEO.US,D,20151120,000000,23.88,24,22.92,23.4,72850,0
+CVEO.US,D,20151123,000000,23.4,24.36,23.16,23.64,50442,0
+CVEO.US,D,20151124,000000,23.76,24.6,23.4,23.76,58325,0
+CVEO.US,D,20151125,000000,23.4,24.12,23.16,23.76,46142,0
+CVEO.US,D,20151127,000000,23.52,24,23.4,24,13958,0
+CVEO.US,D,20151130,000000,23.88,24.12,23.04,23.28,149383,0
+CVEO.US,D,20151201,000000,23.28,23.76,22.8,23.52,123004,0
+CVEO.US,D,20151202,000000,23.28,23.52,22.2,22.92,130085,0
+CVEO.US,D,20151203,000000,23.04,23.16,22.2,22.44,49697,0
+CVEO.US,D,20151204,000000,21.96,22.08,19.44,20.4,153275,0
+CVEO.US,D,20151207,000000,19.8,19.92,17.04,17.16,173483,0
+CVEO.US,D,20151208,000000,16.92,18.48,16.44,18,158384,0
+CVEO.US,D,20151209,000000,18.24,19.2,16.8,17.04,102642,0
+CVEO.US,D,20151210,000000,17.04,18.84,16.8,18.48,83650,0
+CVEO.US,D,20151211,000000,18,18.96,17.4,17.76,116517,0
+CVEO.US,D,20151214,000000,17.52,17.88,15.48,15.72,100934,0
+CVEO.US,D,20151215,000000,15.84,16.8,15.72,16.8,94842,0
+CVEO.US,D,20151216,000000,16.8,17.04,16.08,16.2,175508,0
+CVEO.US,D,20151217,000000,16.32,16.92,16.2,16.68,131775,0
+CVEO.US,D,20151218,000000,16.56,17.52,16.56,17.52,143433,0
+CVEO.US,D,20151221,000000,17.52,18,16.92,17.04,59433,0
+CVEO.US,D,20151222,000000,16.92,18.24,16.68,17.88,63832,0
+CVEO.US,D,20151223,000000,18.24,19.08,18.12,18.96,77617,0
+CVEO.US,D,20151224,000000,19.2,20.28,19.08,20.04,44335,0
+CVEO.US,D,20151228,000000,19.68,20.16,18.48,19.2,57710,0
+CVEO.US,D,20151229,000000,19.68,19.8,19.2,19.44,82449,0
+CVEO.US,D,20151230,000000,18.96,19.68,18.36,18.48,41370,0
+CVEO.US,D,20151231,000000,18.24,18.73,16.56,17.04,124681,0
+CVEO.US,D,20160104,000000,17.16,18,16.92,17.64,53090,0
+CVEO.US,D,20160105,000000,17.28,17.88,16.56,17.52,73641,0
+CVEO.US,D,20160106,000000,16.8,17.28,16.08,16.2,128067,0
+CVEO.US,D,20160107,000000,15.6,15.84,15,15.12,90722,0
+CVEO.US,D,20160108,000000,15.36,15.72,14.16,14.76,169730,0
+CVEO.US,D,20160111,000000,14.52,14.64,13.44,13.68,125139,0
+CVEO.US,D,20160112,000000,13.92,13.92,12.72,12.96,135668,0
+CVEO.US,D,20160113,000000,13.32,13.68,11.64,12,145348,0
+CVEO.US,D,20160114,000000,12.24,13.2,11.64,12.96,109024,0
+CVEO.US,D,20160115,000000,12.12,12.6,11.88,12.36,75181,0
+CVEO.US,D,20160119,000000,12.36,12.72,11.28,11.28,76308,0
+CVEO.US,D,20160120,000000,10.02,10.8,8.964,10.318,181725,0
+CVEO.US,D,20160121,000000,10.56,11.64,10.2,11.236,72369,0
+CVEO.US,D,20160122,000000,12.36,12.36,11.161,11.423,49815,0
+CVEO.US,D,20160125,000000,11.16,11.76,10.32,10.405,62667,0
+CVEO.US,D,20160126,000000,10.8,11.52,10.2,10.86,62194,0
+CVEO.US,D,20160127,000000,10.681,11.76,10.342,10.735,39240,0
+CVEO.US,D,20160128,000000,11.76,14.04,11.639,12.84,120285,0
+CVEO.US,D,20160129,000000,13.08,13.32,12.6,12.96,83499,0
+CVEO.US,D,20160201,000000,12.72,13.68,11.946,13.44,62782,0
+CVEO.US,D,20160202,000000,13.32,13.8,12.6,13.2,60204,0
+CVEO.US,D,20160203,000000,13.68,14.16,12.72,13.92,57457,0
+CVEO.US,D,20160204,000000,14.04,15.36,13.98,14.28,55340,0
+CVEO.US,D,20160205,000000,14.04,14.88,13.2,13.2,42223,0
+CVEO.US,D,20160208,000000,12.96,12.96,11.641,11.882,54606,0
+CVEO.US,D,20160209,000000,11.76,12.09,10.562,10.597,50595,0
+CVEO.US,D,20160210,000000,10.68,11.16,9.6,9.6,57297,0
+CVEO.US,D,20160211,000000,9.48,10.32,9.24,9.824,60000,0
+CVEO.US,D,20160212,000000,10.175,10.583,9.84,10.355,52596,0
+CVEO.US,D,20160216,000000,10.68,11.881,10.441,10.634,63372,0
+CVEO.US,D,20160217,000000,10.705,11.52,10.705,11.239,64310,0
+CVEO.US,D,20160218,000000,11.4,11.88,10.56,10.565,27718,0
+CVEO.US,D,20160219,000000,10.8,10.8,10.2,10.32,33061,0
+CVEO.US,D,20160222,000000,10.8,11.28,10.44,10.676,53534,0
+CVEO.US,D,20160223,000000,11.159,11.254,10.62,10.842,46023,0
+CVEO.US,D,20160224,000000,10.8,10.973,9.84,10.8,35382,0
+CVEO.US,D,20160225,000000,10.456,11.64,10.334,11.64,59948,0
+CVEO.US,D,20160226,000000,11.76,12.24,11.071,11.324,51798,0
+CVEO.US,D,20160229,000000,10.92,11.4,10.56,10.681,52961,0
+CVEO.US,D,20160301,000000,11.28,11.64,10.56,10.8,45685,0
+CVEO.US,D,20160302,000000,10.8,11.388,10.56,11.177,50568,0
+CVEO.US,D,20160303,000000,10.98,12.48,10.805,12.12,112043,0
+CVEO.US,D,20160304,000000,12.48,15.6,12.48,14.88,159793,0
+CVEO.US,D,20160307,000000,16.56,17.88,16.08,17.04,119680,0
+CVEO.US,D,20160308,000000,17.16,17.16,13.8,14.52,90900,0
+CVEO.US,D,20160309,000000,14.88,16.08,14.04,16.08,85234,0
+CVEO.US,D,20160310,000000,16.08,16.08,14.4,15,53468,0
+CVEO.US,D,20160311,000000,15.96,15.96,14.88,15.24,52939,0
+CVEO.US,D,20160314,000000,15,15.72,14.4,14.88,31921,0
+CVEO.US,D,20160315,000000,14.4,15.72,13.528,14.4,49373,0
+CVEO.US,D,20160316,000000,14.52,15.24,13.997,15,31866,0
+CVEO.US,D,20160317,000000,15.12,16.32,14.76,16.32,57200,0
+CVEO.US,D,20160318,000000,16.8,18.96,15.36,18.72,272709,0
+CVEO.US,D,20160321,000000,18,19.68,17.52,18.48,96436,0
+CVEO.US,D,20160322,000000,18,18.48,17.28,17.4,41996,0
+CVEO.US,D,20160323,000000,16.92,17.28,15.6,15.72,46157,0
+CVEO.US,D,20160324,000000,14.88,15.72,14.76,15.48,25175,0
+CVEO.US,D,20160328,000000,15.72,15.84,14.76,15.12,32499,0
+CVEO.US,D,20160329,000000,14.88,15.6,14.4,15.6,36963,0
+CVEO.US,D,20160330,000000,15.6,16.918,15.42,15.96,38119,0
+CVEO.US,D,20160331,000000,15.84,16.44,14.76,14.76,101188,0
+CVEO.US,D,20160401,000000,14.88,15,14.04,14.76,32154,0
+CVEO.US,D,20160404,000000,14.88,15,13.8,13.92,38972,0
+CVEO.US,D,20160405,000000,13.56,14.04,12.84,12.84,52217,0
+CVEO.US,D,20160406,000000,13.08,13.8,12.12,13.56,60625,0
+CVEO.US,D,20160407,000000,13.68,13.8,12.6,12.6,36982,0
+CVEO.US,D,20160408,000000,13.08,14.04,12.84,13.44,35240,0
+CVEO.US,D,20160411,000000,13.44,14.28,13.44,13.8,34439,0
+CVEO.US,D,20160412,000000,13.92,15.36,13.8,15.24,80538,0
+CVEO.US,D,20160413,000000,15.36,16.08,13.32,14.4,79550,0
+CVEO.US,D,20160414,000000,14.4,15,14.04,14.52,25867,0
+CVEO.US,D,20160415,000000,14.04,14.88,13.92,14.16,30966,0
+CVEO.US,D,20160418,000000,13.56,14.88,13.2,14.64,73782,0
+CVEO.US,D,20160419,000000,14.64,15.84,14.28,15.6,45419,0
+CVEO.US,D,20160420,000000,15.48,15.96,15.12,15.72,51099,0
+CVEO.US,D,20160421,000000,15.6,16.08,15.48,15.6,70364,0
+CVEO.US,D,20160422,000000,15.36,16.44,14.52,16.2,70831,0
+CVEO.US,D,20160425,000000,16.2,16.32,15.24,15.24,58077,0
+CVEO.US,D,20160426,000000,15.48,16.56,15,16.32,40260,0
+CVEO.US,D,20160427,000000,16.56,18,16.332,17.28,85685,0
+CVEO.US,D,20160428,000000,17.28,18.6,14.52,18.12,118794,0
+CVEO.US,D,20160429,000000,18.72,19.08,17.4,18.24,64147,0
+CVEO.US,D,20160502,000000,17.88,18.36,16.8,17.4,48690,0
+CVEO.US,D,20160503,000000,17.4,17.492,16.32,17.04,34888,0
+CVEO.US,D,20160504,000000,17.16,18.12,16.32,17.52,77194,0
+CVEO.US,D,20160505,000000,18.12,22.32,17.64,21.84,297945,0
+CVEO.US,D,20160506,000000,21.84,26.04,21.66,22.44,327573,0
+CVEO.US,D,20160509,000000,22.2,23.28,20.28,22.2,114720,0
+CVEO.US,D,20160510,000000,22.2,23.4,21.6,22.92,80910,0
+CVEO.US,D,20160511,000000,22.8,24,21.96,22.8,76983,0
+CVEO.US,D,20160512,000000,23.04,23.459,21.601,22.44,55664,0
+CVEO.US,D,20160513,000000,21.96,22.92,21.48,22.56,44201,0
+CVEO.US,D,20160516,000000,23.04,24,22.56,23.16,42602,0
+CVEO.US,D,20160517,000000,23.04,25.08,22.92,24.96,87115,0
+CVEO.US,D,20160518,000000,24.84,25.56,22.38,23.4,95225,0
+CVEO.US,D,20160519,000000,22.8,23.04,21.6,22.56,44794,0
+CVEO.US,D,20160520,000000,22.8,23.04,21.96,23.04,27887,0
+CVEO.US,D,20160523,000000,22.68,23.16,22.2,22.68,40857,0
+CVEO.US,D,20160524,000000,23.04,23.64,22.08,23.64,54484,0
+CVEO.US,D,20160525,000000,23.64,26.16,23.52,24.6,95705,0
+CVEO.US,D,20160526,000000,25.32,26.4,24,24.12,53976,0
+CVEO.US,D,20160527,000000,23.76,24.6,23.4,24,32339,0
+CVEO.US,D,20160531,000000,24.24,24.841,23.401,24.12,75127,0
+CVEO.US,D,20160601,000000,23.76,24.12,22.8,24.12,56798,0
+CVEO.US,D,20160602,000000,23.52,24.481,22.8,23.88,49186,0
+CVEO.US,D,20160603,000000,23.88,24.48,23.04,23.88,44418,0
+CVEO.US,D,20160606,000000,24.12,25.68,23.64,25.44,89885,0
+CVEO.US,D,20160607,000000,25.56,26.88,25.32,26.88,95616,0
+CVEO.US,D,20160608,000000,27.36,28.8,27.36,28.08,81164,0
+CVEO.US,D,20160609,000000,27.36,27.84,26.64,27.12,39650,0
+CVEO.US,D,20160610,000000,26.76,26.76,24.6,25.2,54505,0
+CVEO.US,D,20160613,000000,24.48,26.04,24.12,25.8,56196,0
+CVEO.US,D,20160614,000000,24.96,26.28,24.48,24.96,50125,0
+CVEO.US,D,20160615,000000,24.72,25.8,24.12,24.48,43218,0
+CVEO.US,D,20160616,000000,24.12,24.3,22.32,22.68,112003,0
+CVEO.US,D,20160617,000000,23.16,24,23.04,23.16,102138,0
+CVEO.US,D,20160620,000000,23.76,24,22.8,23.04,69773,0
+CVEO.US,D,20160621,000000,22.8,23.16,22.2,22.92,102047,0
+CVEO.US,D,20160622,000000,25.32,25.32,22.44,22.56,150812,0
+CVEO.US,D,20160623,000000,22.92,23.16,22.32,23.16,197117,0
+CVEO.US,D,20160624,000000,21.96,23.4,21.48,21.6,1156784,0
+CVEO.US,D,20160627,000000,21.36,22.32,20.4,20.52,167139,0
+CVEO.US,D,20160628,000000,20.88,22.68,20.88,21.24,77222,0
+CVEO.US,D,20160629,000000,21.72,22.224,21.24,21.48,95479,0
+CVEO.US,D,20160630,000000,22.08,22.08,20.64,21.6,67209,0
+CVEO.US,D,20160701,000000,21.6,23.16,21.48,22.92,56863,0
+CVEO.US,D,20160705,000000,22.2,22.32,20.88,21.84,92757,0
+CVEO.US,D,20160706,000000,21.36,22.56,21.24,21.96,47243,0
+CVEO.US,D,20160707,000000,22.2,22.92,21.24,21.48,57264,0
+CVEO.US,D,20160708,000000,22.08,22.8,21.36,22.56,52544,0
+CVEO.US,D,20160711,000000,22.8,23.52,21.72,21.72,57118,0
+CVEO.US,D,20160712,000000,22.32,23.04,22.2,22.56,92047,0
+CVEO.US,D,20160713,000000,21.84,22.92,20.88,21.24,115818,0
+CVEO.US,D,20160714,000000,21.84,22.08,21.12,21.84,58954,0
+CVEO.US,D,20160715,000000,22.32,22.32,20.52,20.52,74157,0
+CVEO.US,D,20160718,000000,20.4,20.88,19.32,20.4,90699,0
+CVEO.US,D,20160719,000000,20.28,20.4,19.32,19.32,47306,0
+CVEO.US,D,20160720,000000,19.2,19.68,18.6,19.32,55009,0
+CVEO.US,D,20160721,000000,19.2,20.04,18.6,18.6,54891,0
+CVEO.US,D,20160722,000000,18.6,18.84,17.16,17.76,87019,0
+CVEO.US,D,20160725,000000,17.4,17.64,16.56,16.68,83107,0
+CVEO.US,D,20160726,000000,16.8,17.4,16.44,16.44,79497,0
+CVEO.US,D,20160727,000000,16.8,17.28,15.84,16.32,59163,0
+CVEO.US,D,20160728,000000,16.32,17.16,15.6,16.44,78602,0
+CVEO.US,D,20160729,000000,18,18.12,16.32,16.44,86863,0
+CVEO.US,D,20160801,000000,16.32,16.5,15.12,15.48,49833,0
+CVEO.US,D,20160802,000000,15.6,16.68,15.6,16.44,91183,0
+CVEO.US,D,20160803,000000,16.56,17.04,15.48,16.56,60949,0
+CVEO.US,D,20160804,000000,16.2,16.8,16.2,16.32,32877,0
+CVEO.US,D,20160805,000000,16.68,16.68,15.9,16.32,64043,0
+CVEO.US,D,20160808,000000,16.56,17.88,16.2,17.52,112674,0
+CVEO.US,D,20160809,000000,17.64,18,16.44,17.16,110266,0
+CVEO.US,D,20160810,000000,16.92,17.16,15.6,15.72,45683,0
+CVEO.US,D,20160811,000000,15.72,16.8,15.36,16.44,50467,0
+CVEO.US,D,20160812,000000,16.68,16.68,15.96,15.96,52273,0
+CVEO.US,D,20160815,000000,16.2,16.441,15.48,16.08,61918,0
+CVEO.US,D,20160816,000000,16.08,16.56,15.78,15.96,30348,0
+CVEO.US,D,20160817,000000,15.96,16.56,15.84,16.32,32500,0
+CVEO.US,D,20160818,000000,16.68,17.7,16.55,17.52,60334,0
+CVEO.US,D,20160819,000000,17.28,17.4,16.56,16.68,52647,0
+CVEO.US,D,20160822,000000,16.56,16.8,16.2,16.32,23155,0
+CVEO.US,D,20160823,000000,16.2,16.68,16.08,16.44,24032,0
+CVEO.US,D,20160824,000000,16.32,16.8,15.84,15.96,41318,0
+CVEO.US,D,20160825,000000,15.84,16.08,15.6,15.72,30338,0
+CVEO.US,D,20160826,000000,15.6,16.32,15.6,15.6,29296,0
+CVEO.US,D,20160829,000000,15.36,15.84,15,15.12,28557,0
+CVEO.US,D,20160830,000000,15.12,15.48,14.4,14.52,32624,0
+CVEO.US,D,20160831,000000,14.4,14.64,13.56,13.8,44523,0
+CVEO.US,D,20160901,000000,13.68,14.4,12.96,13.68,53357,0
+CVEO.US,D,20160902,000000,13.92,14.28,13.56,13.68,40149,0
+CVEO.US,D,20160906,000000,14.16,14.16,13.2,13.8,43901,0
+CVEO.US,D,20160907,000000,13.68,13.908,13.32,13.68,15345,0
+CVEO.US,D,20160908,000000,13.8,15.3,13.68,14.64,86995,0
+CVEO.US,D,20160909,000000,14.64,14.88,13.44,13.68,65439,0
+CVEO.US,D,20160912,000000,13.56,13.8,13.2,13.56,22064,0
+CVEO.US,D,20160913,000000,13.32,13.68,12.312,12.6,101687,0
+CVEO.US,D,20160914,000000,12.36,12.78,12.12,12.36,73331,0
+CVEO.US,D,20160915,000000,12.36,13.68,12.36,12.84,47592,0
+CVEO.US,D,20160916,000000,12.84,14.28,12.72,14.28,56537,0
+CVEO.US,D,20160919,000000,14.28,14.28,13.44,13.56,29367,0
+CVEO.US,D,20160920,000000,13.32,13.92,12.72,12.72,42041,0
+CVEO.US,D,20160921,000000,12.96,13.2,12.72,12.96,65609,0
+CVEO.US,D,20160922,000000,13.2,13.56,12.36,12.48,64139,0
+CVEO.US,D,20160923,000000,12.36,13.2,12.36,12.48,33388,0
+CVEO.US,D,20160926,000000,12.48,12.72,12.24,12.36,29805,0
+CVEO.US,D,20160927,000000,12.24,12.84,12,12.12,112118,0
+CVEO.US,D,20160928,000000,12.12,14.036,12.12,13.56,110048,0
+CVEO.US,D,20160929,000000,13.56,14.4,13.2,13.32,57711,0
+CVEO.US,D,20160930,000000,13.68,14.16,13.44,13.68,45132,0
+CVEO.US,D,20161003,000000,13.92,14.28,13.2,14.16,47628,0
+CVEO.US,D,20161004,000000,14.4,14.4,13.32,13.32,24673,0
+CVEO.US,D,20161005,000000,13.44,14.16,13.38,14.16,77166,0
+CVEO.US,D,20161006,000000,14.16,14.28,13.56,14.04,32812,0
+CVEO.US,D,20161007,000000,14.04,14.16,13.44,13.56,27442,0
+CVEO.US,D,20161010,000000,13.92,14.293,13.68,14.16,61874,0
+CVEO.US,D,20161011,000000,14.28,14.28,12.96,13.56,30485,0
+CVEO.US,D,20161012,000000,13.56,13.8,13.08,13.56,36787,0
+CVEO.US,D,20161013,000000,13.32,13.8,12.72,13.56,39709,0
+CVEO.US,D,20161014,000000,13.613,13.8,13.2,13.32,14896,0
+CVEO.US,D,20161017,000000,13.32,13.8,13.2,13.56,20777,0
+CVEO.US,D,20161018,000000,13.8,14.28,13.56,13.92,50466,0
+CVEO.US,D,20161019,000000,14.16,15,14.04,15,134787,0
+CVEO.US,D,20161020,000000,15,15.48,14.4,14.88,59118,0
+CVEO.US,D,20161021,000000,14.64,14.76,14.52,14.64,16449,0
+CVEO.US,D,20161024,000000,14.64,14.76,13.32,14.16,87797,0
+CVEO.US,D,20161025,000000,14.16,14.4,13.68,13.92,38751,0
+CVEO.US,D,20161026,000000,13.68,14.04,13.44,13.8,22011,0
+CVEO.US,D,20161027,000000,13.8,13.92,13.56,13.8,55926,0
+CVEO.US,D,20161028,000000,13.8,13.8,12.96,13.44,84171,0
+CVEO.US,D,20161031,000000,14.64,14.88,13.2,13.56,77349,0
+CVEO.US,D,20161101,000000,13.68,14.4,13.68,14.4,54512,0
+CVEO.US,D,20161102,000000,14.16,16.2,13.8,16.08,153998,0
+CVEO.US,D,20161103,000000,16.2,18.347,16.14,17.04,206127,0
+CVEO.US,D,20161104,000000,16.8,17.28,16.32,16.8,58998,0
+CVEO.US,D,20161107,000000,16.8,17.639,16.44,16.68,75986,0
+CVEO.US,D,20161108,000000,16.68,17.94,16.2,17.4,67134,0
+CVEO.US,D,20161109,000000,17.04,19.44,16.801,19.08,112917,0
+CVEO.US,D,20161110,000000,18.84,20.16,18.84,19.68,65986,0
+CVEO.US,D,20161111,000000,19.56,19.56,17.76,19.08,48734,0
+CVEO.US,D,20161114,000000,19.08,20.88,18.84,20.64,91218,0
+CVEO.US,D,20161115,000000,21,21.84,20.94,21.12,126638,0
+CVEO.US,D,20161116,000000,21.12,22.44,20.519,21.6,75653,0
+CVEO.US,D,20161117,000000,21.84,22.68,21.36,21.48,41780,0
+CVEO.US,D,20161118,000000,21.48,22.56,21.001,22.08,43097,0
+CVEO.US,D,20161121,000000,22.56,22.8,20.64,21,57167,0
+CVEO.US,D,20161122,000000,21.12,21.66,20.04,21.36,37703,0
+CVEO.US,D,20161123,000000,21.12,22.2,21.049,22.2,29426,0
+CVEO.US,D,20161125,000000,22.2,22.32,21.72,21.72,6622,0
+CVEO.US,D,20161128,000000,21.84,22.08,21.12,21.48,20173,0
+CVEO.US,D,20161129,000000,20.88,22.32,20.64,21.36,52307,0
+CVEO.US,D,20161130,000000,22.8,23.28,21.6,22.8,110754,0
+CVEO.US,D,20161201,000000,23.04,24,22.8,23.64,82459,0
+CVEO.US,D,20161202,000000,23.64,23.76,21.96,21.96,84238,0
+CVEO.US,D,20161205,000000,22.32,24.6,22.32,24.24,113204,0
+CVEO.US,D,20161206,000000,24.24,26.16,23.76,26.04,93979,0
+CVEO.US,D,20161207,000000,26.16,29.28,26.04,28.68,139441,0
+CVEO.US,D,20161208,000000,29.04,29.4,26.999,27.48,76087,0
+CVEO.US,D,20161209,000000,27.96,31.2,27.947,30.96,99395,0
+CVEO.US,D,20161212,000000,33.6,33.72,30,31.08,97122,0
+CVEO.US,D,20161213,000000,31.44,31.8,28.812,29.4,60818,0
+CVEO.US,D,20161214,000000,28.68,29.46,27.24,27.48,95959,0
+CVEO.US,D,20161215,000000,27.24,28.44,26.568,27.84,65392,0
+CVEO.US,D,20161216,000000,28.32,29.64,27.84,29.52,75525,0
+CVEO.US,D,20161219,000000,29.4,29.52,27.84,27.96,35161,0
+CVEO.US,D,20161220,000000,27.96,29.16,27.72,27.96,34693,0
+CVEO.US,D,20161221,000000,28.08,28.44,27,28.32,71211,0
+CVEO.US,D,20161222,000000,28.32,28.44,26.64,26.76,40075,0
+CVEO.US,D,20161223,000000,26.64,27.48,26.16,27.48,38068,0
+CVEO.US,D,20161227,000000,27.6,28.14,27.24,27.6,32629,0
+CVEO.US,D,20161228,000000,27.36,27.84,26.76,27.12,27198,0
+CVEO.US,D,20161229,000000,26.88,27.24,26.4,26.76,39357,0
+CVEO.US,D,20161230,000000,26.76,26.76,26.16,26.4,34738,0
+CVEO.US,D,20170103,000000,26.52,28.2,26.486,27.72,51820,0
+CVEO.US,D,20170104,000000,27.72,29.4,27.72,28.68,58679,0
+CVEO.US,D,20170105,000000,28.56,29.76,28.44,29.16,36762,0
+CVEO.US,D,20170106,000000,29.16,29.4,27.96,28.44,37224,0
+CVEO.US,D,20170109,000000,27.72,28.2,27.24,27.36,41708,0
+CVEO.US,D,20170110,000000,27.72,28.552,27.24,27.24,41958,0
+CVEO.US,D,20170111,000000,27.24,29.04,27.24,28.92,60003,0
+CVEO.US,D,20170112,000000,29.04,29.236,27.9,28.68,46795,0
+CVEO.US,D,20170113,000000,28.32,29.04,28.08,28.92,37605,0
+CVEO.US,D,20170117,000000,28.8,31.74,28.68,30.96,81623,0
+CVEO.US,D,20170118,000000,30.96,31.072,28.92,30.12,36952,0
+CVEO.US,D,20170119,000000,30,30.6,29.04,30.36,41428,0
+CVEO.US,D,20170120,000000,30.6,33.48,30,31.92,105099,0
+CVEO.US,D,20170123,000000,31.92,32.28,30.12,30.96,43809,0
+CVEO.US,D,20170124,000000,31.2,35.384,30.96,33.24,121065,0
+CVEO.US,D,20170125,000000,33.84,42.84,33.72,40.32,491182,0
+CVEO.US,D,20170126,000000,40.8,41.04,38.16,39.48,144205,0
+CVEO.US,D,20170127,000000,38.64,41.76,33.24,39.6,241421,0
+CVEO.US,D,20170130,000000,40.2,43.2,38.34,42.36,173716,0
+CVEO.US,D,20170131,000000,42.72,44.4,40.32,42.48,108450,0
+CVEO.US,D,20170201,000000,42.84,44.04,42.12,43.2,73170,0
+CVEO.US,D,20170202,000000,36.72,39.66,36.6,39,692929,0
+CVEO.US,D,20170203,000000,39,40.08,37.56,39.36,147922,0
+CVEO.US,D,20170206,000000,39.6,40.44,38.4,39.24,100583,0
+CVEO.US,D,20170207,000000,38.88,39.6,37.08,37.2,113099,0
+CVEO.US,D,20170208,000000,37.08,37.08,34.74,36.36,126658,0
+CVEO.US,D,20170209,000000,36.84,38.4,36.72,37.68,65457,0
+CVEO.US,D,20170210,000000,37.8,39,37.32,38.28,51461,0
+CVEO.US,D,20170213,000000,38.4,39.54,38.04,38.52,82477,0
+CVEO.US,D,20170214,000000,38.64,39.24,37.68,38.4,83790,0
+CVEO.US,D,20170215,000000,38.28,39.72,38.16,39.12,186287,0
+CVEO.US,D,20170216,000000,39.12,39.48,38.52,38.88,99787,0
+CVEO.US,D,20170217,000000,38.76,40.2,36.6,38.28,202379,0
+CVEO.US,D,20170221,000000,38.52,40.2,38.16,39.24,174491,0
+CVEO.US,D,20170222,000000,39.24,39.72,38.52,39.12,113959,0
+CVEO.US,D,20170223,000000,36.6,39.72,36.6,38.64,144920,0
+CVEO.US,D,20170224,000000,38.4,40.68,38.16,40.2,202144,0
+CVEO.US,D,20170227,000000,40.44,44.4,39.48,42,212822,0
+CVEO.US,D,20170228,000000,41.76,42.36,39.72,42.12,238023,0
+CVEO.US,D,20170301,000000,41.88,44.76,41.61,43.8,240303,0
+CVEO.US,D,20170302,000000,43.32,43.44,40.68,41.28,105430,0
+CVEO.US,D,20170303,000000,41.76,42.84,41.28,41.64,105512,0
+CVEO.US,D,20170306,000000,41.64,42.24,40.08,40.68,107440,0
+CVEO.US,D,20170307,000000,40.56,41.401,39.96,40.68,77259,0
+CVEO.US,D,20170308,000000,40.32,41.64,39.42,40.08,156142,0
+CVEO.US,D,20170309,000000,39.48,40.08,35.04,35.76,211609,0
+CVEO.US,D,20170310,000000,36.48,36.96,33.36,33.72,119664,0
+CVEO.US,D,20170313,000000,33.48,34.8,33.36,33.48,77256,0
+CVEO.US,D,20170314,000000,33.24,33.36,31.08,31.92,83602,0
+CVEO.US,D,20170315,000000,32.04,33.24,31.56,32.88,68099,0
+CVEO.US,D,20170316,000000,33.6,33.96,32.64,33,61081,0
+CVEO.US,D,20170317,000000,32.88,33.84,32.4,32.76,57715,0
+CVEO.US,D,20170320,000000,32.52,33.24,31.692,33.12,43074,0
+CVEO.US,D,20170321,000000,33.12,33.72,31.56,31.56,87181,0
+CVEO.US,D,20170322,000000,32.16,34.08,31.56,32.4,114634,0
+CVEO.US,D,20170323,000000,32.16,33.06,31.8,32.28,68075,0
+CVEO.US,D,20170324,000000,32.4,32.64,31.56,32.16,35175,0
+CVEO.US,D,20170327,000000,31.44,32.88,30.6,32.76,77326,0
+CVEO.US,D,20170328,000000,33,33.96,32.16,33.48,47805,0
+CVEO.US,D,20170329,000000,33.6,35.4,33.48,35.16,48412,0
+CVEO.US,D,20170330,000000,35.04,35.4,34.56,35.04,34098,0
+CVEO.US,D,20170331,000000,34.8,36.6,34.56,35.88,66928,0
+CVEO.US,D,20170403,000000,35.76,36,34.56,34.92,43919,0
+CVEO.US,D,20170404,000000,34.8,36.24,34.44,34.92,105735,0
+CVEO.US,D,20170405,000000,35.52,36.48,34.68,34.68,69263,0
+CVEO.US,D,20170406,000000,34.68,37.08,34.68,36.6,67604,0
+CVEO.US,D,20170407,000000,36,37.56,35.28,37.32,77893,0
+CVEO.US,D,20170410,000000,37.32,37.68,36.96,37.32,68784,0
+CVEO.US,D,20170411,000000,36.96,37.8,36.84,37.44,59083,0
+CVEO.US,D,20170412,000000,37.44,37.92,36.96,37.92,81039,0
+CVEO.US,D,20170413,000000,38.28,38.88,37.56,38.16,60235,0
+CVEO.US,D,20170417,000000,38.28,39.6,37.872,38.4,125701,0
+CVEO.US,D,20170418,000000,38.16,39.3,38.04,39.12,65101,0
+CVEO.US,D,20170419,000000,39.48,40.08,38.76,38.88,82974,0
+CVEO.US,D,20170420,000000,39,39.72,38.52,38.88,62559,0
+CVEO.US,D,20170421,000000,38.52,39,37.68,38.04,90775,0
+CVEO.US,D,20170424,000000,38.52,39,36.24,38.28,89483,0
+CVEO.US,D,20170425,000000,38.16,38.82,37.921,38.4,54521,0
+CVEO.US,D,20170426,000000,38.16,39.36,38.16,38.88,61789,0
+CVEO.US,D,20170427,000000,37.2,37.44,33.36,36.84,191744,0
+CVEO.US,D,20170428,000000,36.36,37.68,35.7,35.88,61520,0
+CVEO.US,D,20170501,000000,35.88,36.36,35.16,35.28,71187,0
+CVEO.US,D,20170502,000000,35.52,35.52,33.6,34.08,77082,0
+CVEO.US,D,20170503,000000,34.08,34.56,33.48,34.2,91426,0
+CVEO.US,D,20170504,000000,33.96,34.08,33,33.48,120879,0
+CVEO.US,D,20170505,000000,33.48,34.32,33.12,33.6,35184,0
+CVEO.US,D,20170508,000000,33.72,33.961,32.76,32.88,36530,0
+CVEO.US,D,20170509,000000,32.64,32.76,30,30.24,100784,0
+CVEO.US,D,20170510,000000,30.12,31.8,30.12,31.44,40867,0
+CVEO.US,D,20170511,000000,31.44,31.56,30.84,30.84,31192,0
+CVEO.US,D,20170512,000000,30.6,30.72,29.4,29.4,53202,0
+CVEO.US,D,20170515,000000,29.64,30.24,29.52,29.76,50041,0
+CVEO.US,D,20170516,000000,29.76,30,27.72,28.56,62937,0
+CVEO.US,D,20170517,000000,28.44,28.68,27.6,27.84,41469,0
+CVEO.US,D,20170518,000000,27.72,28.08,26.88,27,40275,0
+CVEO.US,D,20170519,000000,27.24,28.44,27.24,27.84,44250,0
+CVEO.US,D,20170522,000000,28.2,28.32,27.12,27.24,43001,0
+CVEO.US,D,20170523,000000,27.12,27.96,26.64,27.24,44878,0
+CVEO.US,D,20170524,000000,27.24,27.48,26.04,26.16,45751,0
+CVEO.US,D,20170525,000000,26.28,27.24,25.2,25.2,35876,0
+CVEO.US,D,20170526,000000,25.2,26.16,25.2,25.8,36768,0
+CVEO.US,D,20170530,000000,25.68,25.8,23.76,23.88,52728,0
+CVEO.US,D,20170531,000000,24,24.12,22.32,22.32,80979,0
+CVEO.US,D,20170601,000000,22.68,23.64,22.308,23.4,58969,0
+CVEO.US,D,20170602,000000,23.52,23.71,22.8,23.16,25318,0
+CVEO.US,D,20170605,000000,22.92,23.88,22.8,23.4,27125,0
+CVEO.US,D,20170606,000000,23.28,23.88,22.38,23.88,54394,0
+CVEO.US,D,20170607,000000,23.88,24.059,22.68,22.92,52910,0
+CVEO.US,D,20170608,000000,22.92,23.52,22.56,23.28,43721,0
+CVEO.US,D,20170609,000000,23.28,24.6,23.04,23.88,69030,0
+CVEO.US,D,20170612,000000,25.2,27.24,24.36,26.16,300816,0
+CVEO.US,D,20170613,000000,26.52,26.52,24.96,25.56,241229,0
+CVEO.US,D,20170614,000000,25.8,25.8,23.64,24.84,145022,0
+CVEO.US,D,20170615,000000,24.36,24.6,22.56,23.28,172247,0
+CVEO.US,D,20170616,000000,22.68,24.12,22.68,24,84156,0
+CVEO.US,D,20170619,000000,24.24,25.222,22.2,22.56,90417,0
+CVEO.US,D,20170620,000000,22.56,22.56,21.84,21.96,52479,0
+CVEO.US,D,20170621,000000,22.2,22.2,21,21.48,43530,0
+CVEO.US,D,20170622,000000,21.36,22.5,21.36,22.08,97302,0
+CVEO.US,D,20170623,000000,22.2,23.28,21.78,23.04,75961,0
+CVEO.US,D,20170626,000000,23.04,23.88,22.5,23.76,63083,0
+CVEO.US,D,20170627,000000,23.88,24.72,23.64,24.36,81905,0
+CVEO.US,D,20170628,000000,24.6,25.44,23.88,24.6,118399,0
+CVEO.US,D,20170629,000000,24.72,26.16,24.48,25.32,60075,0
+CVEO.US,D,20170630,000000,25.2,25.32,24.36,25.2,71678,0
+CVEO.US,D,20170703,000000,25.44,27.72,25.44,26.88,93493,0
+CVEO.US,D,20170705,000000,27.12,27.12,25.68,25.92,54037,0
+CVEO.US,D,20170706,000000,26.04,26.28,25.32,25.44,41244,0
+CVEO.US,D,20170707,000000,25.32,25.8,24.66,25.56,36668,0
+CVEO.US,D,20170710,000000,25.32,26.28,25.32,25.92,19382,0
+CVEO.US,D,20170711,000000,26.16,26.16,24.96,25.2,42502,0
+CVEO.US,D,20170712,000000,25.56,26.1,24.96,25.56,44571,0
+CVEO.US,D,20170713,000000,25.56,27,25.32,26.88,44739,0
+CVEO.US,D,20170714,000000,27,27.48,26.52,26.88,27846,0
+CVEO.US,D,20170717,000000,26.4,27.36,25.86,26.04,45277,0
+CVEO.US,D,20170718,000000,26.16,26.76,24.96,25.44,48079,0
+CVEO.US,D,20170719,000000,25.44,27,25.44,26.76,85022,0
+CVEO.US,D,20170720,000000,26.28,26.753,26.1,26.16,28103,0
+CVEO.US,D,20170721,000000,26.28,26.4,25.08,25.08,40248,0
+CVEO.US,D,20170724,000000,25.08,25.32,24.6,24.96,26136,0
+CVEO.US,D,20170725,000000,25.08,25.92,24.84,25.44,33673,0
+CVEO.US,D,20170726,000000,25.44,26.4,24.96,26.16,44853,0
+CVEO.US,D,20170727,000000,26.04,26.64,25.44,26.4,48527,0
+CVEO.US,D,20170728,000000,26.28,26.64,23.4,24.48,72116,0
+CVEO.US,D,20170731,000000,24,24.6,22.68,23.16,51374,0
+CVEO.US,D,20170801,000000,23.28,23.64,22.44,22.68,49079,0
+CVEO.US,D,20170802,000000,22.68,23.04,22.08,22.08,36286,0
+CVEO.US,D,20170803,000000,22.08,22.92,21.6,21.84,50522,0
+CVEO.US,D,20170804,000000,21.96,23.64,21.96,23.16,43988,0
+CVEO.US,D,20170807,000000,23.04,23.28,21.84,22.2,41375,0
+CVEO.US,D,20170808,000000,22.08,22.56,21.36,21.72,30333,0
+CVEO.US,D,20170809,000000,21.72,22.08,21.12,21.12,29270,0
+CVEO.US,D,20170810,000000,21.24,21.48,20.64,20.76,40016,0
+CVEO.US,D,20170811,000000,20.76,21.6,20.52,20.76,22809,0
+CVEO.US,D,20170814,000000,20.88,21.6,20.76,21.12,29080,0
+CVEO.US,D,20170815,000000,21.12,21.72,20.76,21.48,30868,0
+CVEO.US,D,20170816,000000,21.48,21.6,20.16,20.16,52368,0
+CVEO.US,D,20170817,000000,20.16,20.88,18.96,19.08,37998,0
+CVEO.US,D,20170818,000000,18.96,20.04,18.84,19.56,46335,0
+CVEO.US,D,20170821,000000,19.8,20.04,19.32,20.04,42202,0
+CVEO.US,D,20170822,000000,20.04,20.88,20.04,20.64,34116,0
+CVEO.US,D,20170823,000000,20.76,20.789,19.8,20.16,44294,0
+CVEO.US,D,20170824,000000,20.28,21.72,20.28,21.6,54271,0
+CVEO.US,D,20170825,000000,21.6,22.32,21.24,21.72,65193,0
+CVEO.US,D,20170828,000000,21.84,22.56,21.84,22.32,47089,0
+CVEO.US,D,20170829,000000,22.2,23.88,21.972,23.64,50739,0
+CVEO.US,D,20170830,000000,23.52,24.12,22.32,23.76,60471,0
+CVEO.US,D,20170831,000000,24,26.4,23.4,25.56,116754,0
+CVEO.US,D,20170901,000000,25.44,26.64,25.32,26.28,76294,0
+CVEO.US,D,20170905,000000,26.4,26.52,25.32,25.68,43056,0
+CVEO.US,D,20170906,000000,25.92,26.88,25.92,26.76,56357,0
+CVEO.US,D,20170907,000000,26.76,27.48,26.64,27.24,35861,0
+CVEO.US,D,20170908,000000,27.12,27.96,26.28,26.64,46881,0
+CVEO.US,D,20170911,000000,26.76,27.42,26.64,27.36,30915,0
+CVEO.US,D,20170912,000000,27.24,28.8,27.12,28.44,77405,0
+CVEO.US,D,20170913,000000,28.68,29.52,28.68,29.28,66635,0
+CVEO.US,D,20170914,000000,29.28,30.72,29.16,30.36,57128,0
+CVEO.US,D,20170915,000000,30.24,31.08,30,31.08,64585,0
+CVEO.US,D,20170918,000000,31.2,32.04,30.54,30.72,82041,0
+CVEO.US,D,20170919,000000,31.08,31.44,29.88,30.24,64930,0
+CVEO.US,D,20170920,000000,30.24,30.72,30,30.48,117369,0
+CVEO.US,D,20170921,000000,30.48,30.84,30,30.72,67147,0
+CVEO.US,D,20170922,000000,30.72,31.56,30.36,31.56,44678,0
+CVEO.US,D,20170925,000000,31.8,34.56,31.8,33.48,94639,0
+CVEO.US,D,20170926,000000,33,34.68,32.88,34.44,105675,0
+CVEO.US,D,20170927,000000,34.8,35.34,33.92,34.8,67145,0
+CVEO.US,D,20170928,000000,34.8,34.8,33.72,34.56,88680,0
+CVEO.US,D,20170929,000000,34.44,34.56,33.36,34.2,70892,0
+CVEO.US,D,20171002,000000,33.84,34.98,33.48,34.2,97592,0
+CVEO.US,D,20171003,000000,34.2,34.62,33.72,34.2,43429,0
+CVEO.US,D,20171004,000000,34.2,34.56,31.92,32.04,42783,0
+CVEO.US,D,20171005,000000,31.92,33,31.68,32.28,63293,0
+CVEO.US,D,20171006,000000,32.04,32.28,27.84,30.24,121444,0
+CVEO.US,D,20171009,000000,30,31.68,29.88,31.2,53701,0
+CVEO.US,D,20171010,000000,31.44,31.68,30,31.2,108502,0
+CVEO.US,D,20171011,000000,31.08,31.2,29.04,29.88,96422,0
+CVEO.US,D,20171012,000000,29.52,30.06,28.92,29.76,48458,0
+CVEO.US,D,20171013,000000,30,30.36,29.28,29.52,30125,0
+CVEO.US,D,20171016,000000,29.76,30.6,29.4,30.12,114465,0
+CVEO.US,D,20171017,000000,30.24,30.24,29.88,30,35360,0
+CVEO.US,D,20171018,000000,30,30.84,29.76,30.48,71932,0
+CVEO.US,D,20171019,000000,30.24,30.24,28.86,29.52,33683,0
+CVEO.US,D,20171020,000000,29.64,30.36,29.28,29.88,42460,0
+CVEO.US,D,20171023,000000,30.12,30.24,29.4,29.88,48686,0
+CVEO.US,D,20171024,000000,29.91,30.24,29.52,29.76,25435,0
+CVEO.US,D,20171025,000000,29.4,29.64,27,27.24,96565,0
+CVEO.US,D,20171026,000000,27.12,27.36,22.32,24,163451,0
+CVEO.US,D,20171027,000000,23.76,24.36,21.9,23.52,139244,0
+CVEO.US,D,20171030,000000,23.64,25.5,23.64,25.32,93030,0
+CVEO.US,D,20171031,000000,25.32,25.68,24.84,25.08,49980,0
+CVEO.US,D,20171101,000000,25.68,26.04,25.2,25.8,40076,0
+CVEO.US,D,20171102,000000,25.56,27.9,25.56,27.24,68893,0
+CVEO.US,D,20171103,000000,27.24,28.44,26.76,27.72,76795,0
+CVEO.US,D,20171106,000000,27.96,28.38,27.12,27.96,73458,0
+CVEO.US,D,20171107,000000,27.6,28.2,26.4,27.72,77290,0
+CVEO.US,D,20171108,000000,27.84,28.072,26.88,27.48,29853,0
+CVEO.US,D,20171109,000000,27.36,28.32,26.64,26.88,58397,0
+CVEO.US,D,20171110,000000,27,28.32,26.999,28.08,40357,0
+CVEO.US,D,20171113,000000,27.84,27.84,26.76,27.48,30491,0
+CVEO.US,D,20171114,000000,27.36,27.48,25.32,25.32,78292,0
+CVEO.US,D,20171115,000000,25.2,29.88,24.6,25.08,136004,0
+CVEO.US,D,20171116,000000,25.2,26.28,24.48,24.72,51087,0
+CVEO.US,D,20171117,000000,24.84,25.32,23.28,23.4,75402,0
+CVEO.US,D,20171120,000000,23.4,24.72,23.4,23.88,48673,0
+CVEO.US,D,20171121,000000,23.88,24.12,22.44,22.92,49993,0
+CVEO.US,D,20171122,000000,23.16,23.88,23.16,23.88,20816,0
+CVEO.US,D,20171124,000000,24,24.6,23.88,24.12,20744,0
+CVEO.US,D,20171127,000000,25.8,28.2,23.04,23.76,261955,0
+CVEO.US,D,20171128,000000,23.64,24.84,23.52,24.24,96457,0
+CVEO.US,D,20171129,000000,24.12,25.44,24.12,24.12,78371,0
+CVEO.US,D,20171130,000000,24.6,25.32,24.24,25.08,106373,0
+CVEO.US,D,20171201,000000,25.2,25.714,24.3,24.6,56752,0
+CVEO.US,D,20171204,000000,24.6,25.56,24.48,25.44,108232,0
+CVEO.US,D,20171205,000000,25.32,26.76,25.32,26.16,189840,0
+CVEO.US,D,20171206,000000,25.68,25.8,25.08,25.32,48747,0
+CVEO.US,D,20171207,000000,25.2,26.88,25.2,26.28,48972,0
+CVEO.US,D,20171208,000000,26.4,27.48,25.92,26.28,72934,0
+CVEO.US,D,20171211,000000,26.28,27.48,26.28,26.76,56777,0
+CVEO.US,D,20171212,000000,26.76,27.24,26.04,26.4,35657,0
+CVEO.US,D,20171213,000000,26.64,27.24,26.04,26.16,69861,0
+CVEO.US,D,20171214,000000,26.04,26.64,25.92,26.16,108828,0
+CVEO.US,D,20171215,000000,26.4,26.88,26.04,26.52,55045,0
+CVEO.US,D,20171218,000000,26.76,27.72,26.64,27,60571,0
+CVEO.US,D,20171219,000000,27,27.84,26.64,26.76,64105,0
+CVEO.US,D,20171220,000000,27.12,28.32,27,27.48,78759,0
+CVEO.US,D,20171221,000000,27.24,28.8,26.52,28.68,72863,0
+CVEO.US,D,20171222,000000,28.44,28.62,27.78,27.96,59833,0
+CVEO.US,D,20171226,000000,27.72,29.4,27.6,29.16,58362,0
+CVEO.US,D,20171227,000000,28.8,29.76,28.56,28.92,46931,0
+CVEO.US,D,20171228,000000,29.16,31.8,28.92,31.68,85561,0
+CVEO.US,D,20171229,000000,31.56,33.12,31.332,32.76,62180,0
+CVEO.US,D,20180102,000000,33.24,35.28,32.82,34.68,100137,0
+CVEO.US,D,20180103,000000,34.56,35.64,34.2,35.04,62213,0
+CVEO.US,D,20180104,000000,35.16,35.4,34.44,34.68,78127,0
+CVEO.US,D,20180105,000000,34.8,35.4,34.32,35.28,48302,0
+CVEO.US,D,20180108,000000,35.28,36.96,34.32,36.72,102475,0
+CVEO.US,D,20180109,000000,36.48,37.44,35.28,36.36,86335,0
+CVEO.US,D,20180110,000000,36.24,36.96,35.64,36.48,110918,0
+CVEO.US,D,20180111,000000,36.48,37.68,36.24,37.56,156280,0
+CVEO.US,D,20180112,000000,37.44,38.76,36.96,38.4,81663,0
+CVEO.US,D,20180116,000000,38.76,38.76,37.44,38.64,137869,0
+CVEO.US,D,20180117,000000,38.4,39.84,38.37,38.52,60348,0
+CVEO.US,D,20180118,000000,38.64,39.72,37.68,39,109961,0
+CVEO.US,D,20180119,000000,38.88,42.96,38.52,42.36,196145,0
+CVEO.US,D,20180122,000000,42,42.6,39.6,41.88,126709,0
+CVEO.US,D,20180123,000000,41.76,45.72,41.412,44.64,153593,0
+CVEO.US,D,20180124,000000,44.4,44.52,42.6,43.32,72764,0
+CVEO.US,D,20180125,000000,43.56,43.92,42.96,43.8,70401,0
+CVEO.US,D,20180126,000000,44.04,44.04,42.48,42.96,45388,0
+CVEO.US,D,20180129,000000,42.12,43.68,42,42.96,64983,0
+CVEO.US,D,20180130,000000,42.84,42.84,39.84,41.04,78035,0
+CVEO.US,D,20180131,000000,41.4,43.68,40.56,42,112768,0
+CVEO.US,D,20180201,000000,42,42.48,40.14,41.4,49257,0
+CVEO.US,D,20180202,000000,40.92,40.92,39.36,39.84,81906,0
+CVEO.US,D,20180205,000000,39.12,40.32,37.8,38.04,82273,0
+CVEO.US,D,20180206,000000,37.08,41.16,35.64,40.32,100222,0
+CVEO.US,D,20180207,000000,40.2,42.24,39.788,39.84,58940,0
+CVEO.US,D,20180208,000000,40.2,40.2,38.28,38.28,47914,0
+CVEO.US,D,20180209,000000,38.4,39.24,36.48,38.04,51795,0
+CVEO.US,D,20180212,000000,38.04,39.84,37.79,39.12,37600,0
+CVEO.US,D,20180213,000000,39,42.24,38.482,42.24,66204,0
+CVEO.US,D,20180214,000000,41.76,41.88,39.72,41.04,52647,0
+CVEO.US,D,20180215,000000,41.04,41.16,38.82,39.12,52674,0
+CVEO.US,D,20180216,000000,39,41.7,38.64,40.44,39057,0
+CVEO.US,D,20180220,000000,40.08,41.632,40.08,40.08,39095,0
+CVEO.US,D,20180221,000000,39.6,40.2,38.4,39.48,37452,0
+CVEO.US,D,20180222,000000,38.28,43.32,37.32,42.72,101722,0
+CVEO.US,D,20180223,000000,42.96,45.6,41.64,44.88,86529,0
+CVEO.US,D,20180226,000000,45.24,45.48,43.2,44.28,118938,0
+CVEO.US,D,20180227,000000,44.28,44.64,43.2,43.68,92517,0
+CVEO.US,D,20180228,000000,43.92,44.64,42.6,42.6,77131,0
+CVEO.US,D,20180301,000000,42.72,44.28,42.3,43.92,62682,0
+CVEO.US,D,20180302,000000,43.44,46.2,42.54,45,187320,0
+CVEO.US,D,20180305,000000,44.76,46.2,44.04,45.24,178219,0
+CVEO.US,D,20180306,000000,45.12,45.6,43.2,43.56,130370,0
+CVEO.US,D,20180307,000000,43.44,47.04,43.44,46.2,211052,0
+CVEO.US,D,20180308,000000,46.2,46.86,45.24,45.84,104813,0
+CVEO.US,D,20180309,000000,46.32,46.56,45,45.72,88615,0
+CVEO.US,D,20180312,000000,45.96,46.56,45.48,46.08,43145,0
+CVEO.US,D,20180313,000000,46.08,46.38,45.6,46.08,70234,0
+CVEO.US,D,20180314,000000,46.08,46.14,44.52,45.72,51461,0
+CVEO.US,D,20180315,000000,45.84,49.26,44.88,48.96,208407,0
+CVEO.US,D,20180316,000000,48.96,50.04,46.56,46.68,97728,0
+CVEO.US,D,20180319,000000,46.68,47.58,45.36,46.56,90639,0
+CVEO.US,D,20180320,000000,46.8,48.96,46.56,48,90587,0
+CVEO.US,D,20180321,000000,47.88,49.62,47.862,48.36,108223,0
+CVEO.US,D,20180322,000000,48.36,49.5,47.16,47.16,71994,0
+CVEO.US,D,20180323,000000,47.76,48.84,46.8,47.88,62753,0
+CVEO.US,D,20180326,000000,48,48.6,47.4,48,54734,0
+CVEO.US,D,20180327,000000,48.36,48.36,43.8,44.04,77963,0
+CVEO.US,D,20180328,000000,44.04,44.16,42.84,43.32,77965,0
+CVEO.US,D,20180329,000000,43.2,45.3,43.2,45.24,53624,0
+CVEO.US,D,20180402,000000,44.64,45.48,43.2,43.92,36399,0
+CVEO.US,D,20180403,000000,44.4,46.08,43.428,45.72,60690,0
+CVEO.US,D,20180404,000000,45.24,46.2,43.86,46.08,69074,0
+CVEO.US,D,20180405,000000,46.44,47.7,46.32,46.8,113394,0
+CVEO.US,D,20180406,000000,46.68,46.92,45.06,45.6,35954,0
+CVEO.US,D,20180409,000000,46.44,46.44,44.88,45.48,35310,0
+CVEO.US,D,20180410,000000,46.56,47.64,45.738,47.04,76451,0
+CVEO.US,D,20180411,000000,47.28,48.24,47.28,47.4,68134,0
+CVEO.US,D,20180412,000000,47.4,48.12,46.44,47.4,60115,0
+CVEO.US,D,20180413,000000,47.64,48,45.96,46.56,56144,0
+CVEO.US,D,20180416,000000,46.56,47.28,45.84,47.04,30053,0
+CVEO.US,D,20180417,000000,47.76,48.959,47.64,48.72,78304,0
+CVEO.US,D,20180418,000000,48.96,50.34,48.48,48.6,72858,0
+CVEO.US,D,20180419,000000,48.6,49.68,48.12,48.96,42230,0
+CVEO.US,D,20180420,000000,48.6,48.6,46.92,47.04,48065,0
+CVEO.US,D,20180423,000000,47.16,48.78,47.1,48,36258,0
+CVEO.US,D,20180424,000000,48,48.48,46.8,47.4,27903,0
+CVEO.US,D,20180425,000000,47.16,47.52,46.08,46.8,37565,0
+CVEO.US,D,20180426,000000,47.16,47.52,46.08,46.2,46392,0
+CVEO.US,D,20180427,000000,44.4,45.36,39.96,42.24,98138,0
+CVEO.US,D,20180430,000000,42.12,43.2,39.72,40.2,70345,0
+CVEO.US,D,20180501,000000,39.96,40.68,35.4,36.24,122409,0
+CVEO.US,D,20180502,000000,36.36,39.12,36.36,38.04,63241,0
+CVEO.US,D,20180503,000000,37.92,38.4,37.08,37.44,52162,0
+CVEO.US,D,20180504,000000,37.2,39,36.6,38.88,58860,0
+CVEO.US,D,20180507,000000,39.36,40.56,39,39.96,70663,0
+CVEO.US,D,20180508,000000,39.72,39.84,38.52,39.24,74254,0
+CVEO.US,D,20180509,000000,39.6,40.56,39.6,40.08,60281,0
+CVEO.US,D,20180510,000000,40.08,40.32,39.24,39.6,64434,0
+CVEO.US,D,20180511,000000,39.72,40.68,39.6,40.56,25947,0
+CVEO.US,D,20180514,000000,40.8,41.4,40.44,40.44,37226,0
+CVEO.US,D,20180515,000000,41.04,42.12,40.08,42.12,23049,0
+CVEO.US,D,20180516,000000,41.76,42.72,41.28,42.6,65030,0
+CVEO.US,D,20180517,000000,42.72,44.759,42.48,44.04,32364,0
+CVEO.US,D,20180518,000000,43.92,44.64,43.56,44.4,28079,0
+CVEO.US,D,20180521,000000,44.52,45.48,44.401,45.36,44480,0
+CVEO.US,D,20180522,000000,45.24,45.96,44.04,44.52,37068,0
+CVEO.US,D,20180523,000000,44.28,45.84,43.56,45.24,44712,0
+CVEO.US,D,20180524,000000,44.88,44.88,43.74,43.8,27849,0
+CVEO.US,D,20180525,000000,43.44,43.441,41.76,42.48,51489,0
+CVEO.US,D,20180529,000000,42.24,43.56,41.64,42.84,50574,0
+CVEO.US,D,20180530,000000,42.96,45.12,42.96,45,58713,0
+CVEO.US,D,20180531,000000,44.76,45.6,43.8,44.4,90109,0
+CVEO.US,D,20180601,000000,44.52,47.7,44.52,47.04,63708,0
+CVEO.US,D,20180604,000000,47.16,47.76,46.5,47.28,41749,0
+CVEO.US,D,20180605,000000,47.28,48,46.68,47.28,33157,0
+CVEO.US,D,20180606,000000,47.28,48.96,46.8,48.12,32447,0
+CVEO.US,D,20180607,000000,48,49.2,47.52,48.96,42927,0
+CVEO.US,D,20180608,000000,49.2,49.56,48.36,48.48,24353,0
+CVEO.US,D,20180611,000000,48.48,49.08,47.4,47.52,19802,0
+CVEO.US,D,20180612,000000,46.92,48.18,45.96,45.96,31701,0
+CVEO.US,D,20180613,000000,46.2,46.44,45,45,21757,0
+CVEO.US,D,20180614,000000,45,45.36,44.04,44.04,17273,0
+CVEO.US,D,20180615,000000,43.8,44.28,43.02,44.04,38736,0
+CVEO.US,D,20180618,000000,44.04,46.32,44.04,46.08,61551,0
+CVEO.US,D,20180619,000000,45.72,46.32,44.64,46.2,75240,0
+CVEO.US,D,20180620,000000,46.68,48.36,46.26,47.64,44125,0
+CVEO.US,D,20180621,000000,47.52,47.76,46.68,46.92,30997,0
+CVEO.US,D,20180622,000000,47.4,54,47.4,52.44,327361,0
+CVEO.US,D,20180625,000000,52.68,53.76,49.68,50.52,103580,0
+CVEO.US,D,20180626,000000,50.64,51.48,49.68,50.88,56385,0
+CVEO.US,D,20180627,000000,51.36,54.84,51.24,52.32,120281,0
+CVEO.US,D,20180628,000000,52.32,52.32,51.36,51.72,55867,0
+CVEO.US,D,20180629,000000,51.84,52.8,51.48,52.32,45904,0
+CVEO.US,D,20180702,000000,52.56,52.56,46.8,47.04,115270,0
+CVEO.US,D,20180703,000000,47.04,48.96,46.92,48.12,31254,0
+CVEO.US,D,20180705,000000,48.48,48.6,46.8,48.48,56932,0
+CVEO.US,D,20180706,000000,48.6,53.382,48.12,51.6,88026,0
+CVEO.US,D,20180709,000000,51.96,52.32,49.92,51.48,35476,0
+CVEO.US,D,20180710,000000,51.6,55.02,51.6,53.88,128439,0
+CVEO.US,D,20180711,000000,53.04,53.64,52.32,53.04,37472,0
+CVEO.US,D,20180712,000000,53.16,53.64,52.44,52.56,32988,0
+CVEO.US,D,20180713,000000,52.8,55.68,51.84,54.72,77180,0
+CVEO.US,D,20180716,000000,54.24,54.84,52.38,53.52,45907,0
+CVEO.US,D,20180717,000000,53.16,53.4,51.84,52.44,35984,0
+CVEO.US,D,20180718,000000,52.44,52.44,50.4,51.6,30420,0
+CVEO.US,D,20180719,000000,51.48,52.32,51,51.48,30772,0
+CVEO.US,D,20180720,000000,51.6,51.6,50.52,50.52,17645,0
+CVEO.US,D,20180723,000000,50.64,51.72,49.32,50.28,30642,0
+CVEO.US,D,20180724,000000,50.52,50.76,49.74,50.16,22925,0
+CVEO.US,D,20180725,000000,49.92,51,49.92,50.16,25685,0
+CVEO.US,D,20180726,000000,50.04,50.58,49.44,49.8,17646,0
+CVEO.US,D,20180727,000000,46.8,48.6,43.992,48.48,78062,0
+CVEO.US,D,20180730,000000,47.4,48.96,46.68,47.64,44009,0
+CVEO.US,D,20180731,000000,47.28,47.88,45.36,45.72,36365,0
+CVEO.US,D,20180801,000000,45.36,45.72,44.16,45,33929,0
+CVEO.US,D,20180802,000000,44.88,45.84,43.92,44.64,24808,0
+CVEO.US,D,20180803,000000,44.76,45.24,43.62,45.24,28116,0
+CVEO.US,D,20180806,000000,45.24,46.08,44.76,45.6,14735,0
+CVEO.US,D,20180807,000000,45.84,45.84,44.52,44.76,18913,0
+CVEO.US,D,20180808,000000,44.64,45.48,43.08,44.88,36467,0
+CVEO.US,D,20180809,000000,44.88,46.2,44.52,45.12,21661,0
+CVEO.US,D,20180810,000000,45.48,46.2,44.76,45.6,20367,0
+CVEO.US,D,20180813,000000,45.24,46.68,44.752,45,26320,0
+CVEO.US,D,20180814,000000,45.12,46.74,45.12,46.2,28338,0
+CVEO.US,D,20180815,000000,45.96,45.96,43.68,44.16,50129,0
+CVEO.US,D,20180816,000000,44.16,45.96,44.04,45.48,25301,0
+CVEO.US,D,20180817,000000,45.36,45.581,44.76,45.24,13209,0
+CVEO.US,D,20180820,000000,45.6,46.68,45.6,46.44,16016,0
+CVEO.US,D,20180821,000000,46.68,47.76,46.32,47.04,23018,0
+CVEO.US,D,20180822,000000,47.28,49.08,47.16,47.76,19136,0
+CVEO.US,D,20180823,000000,47.4,47.623,45.36,46.44,35265,0
+CVEO.US,D,20180824,000000,46.68,48.24,46.56,47.28,19978,0
+CVEO.US,D,20180827,000000,47.4,48.48,47.28,48,29141,0
+CVEO.US,D,20180828,000000,47.52,48,46.92,47.4,23055,0
+CVEO.US,D,20180829,000000,47.52,47.64,46.8,46.8,26580,0
+CVEO.US,D,20180830,000000,46.8,47.52,46.8,47.4,19028,0
+CVEO.US,D,20180831,000000,47.4,47.64,46.92,47.28,53849,0
+CVEO.US,D,20180904,000000,47.28,47.4,46.2,46.68,23534,0
+CVEO.US,D,20180905,000000,46.44,46.44,43.32,43.56,25655,0
+CVEO.US,D,20180906,000000,43.56,44.16,41.76,42.24,98699,0
+CVEO.US,D,20180907,000000,41.76,42.72,41.4,41.64,19581,0
+CVEO.US,D,20180910,000000,41.76,41.76,39.24,39.48,25532,0
+CVEO.US,D,20180911,000000,40.44,42.36,40.08,41.76,63833,0
+CVEO.US,D,20180912,000000,42.24,42.332,40.32,40.32,38331,0
+CVEO.US,D,20180913,000000,40.2,41.46,40.2,40.56,27337,0
+CVEO.US,D,20180914,000000,40.68,42,39.96,41.28,40535,0
+CVEO.US,D,20180917,000000,41.28,42.6,40.56,42.6,32279,0
+CVEO.US,D,20180918,000000,42.72,44.64,42.54,44.16,36142,0
+CVEO.US,D,20180919,000000,43.8,44.88,43.02,43.56,28882,0
+CVEO.US,D,20180920,000000,43.56,44.04,42.72,43.56,13955,0
+CVEO.US,D,20180921,000000,43.68,44.76,43.56,43.8,23301,0
+CVEO.US,D,20180924,000000,44.04,45.6,43.8,44.64,32083,0
+CVEO.US,D,20180925,000000,45.24,46.56,45.12,46.56,20980,0
+CVEO.US,D,20180926,000000,46.56,48,45.72,47.16,40886,0
+CVEO.US,D,20180927,000000,47.28,48.96,46.92,48,45281,0
+CVEO.US,D,20180928,000000,48,50.28,47.4,49.8,38332,0
+CVEO.US,D,20181001,000000,49.68,51.6,48.96,51.12,67231,0
+CVEO.US,D,20181002,000000,51.48,52.2,48.12,48.48,85105,0
+CVEO.US,D,20181003,000000,48.36,51,48.211,50.76,31862,0
+CVEO.US,D,20181004,000000,50.28,51.24,50.018,50.64,47208,0
+CVEO.US,D,20181005,000000,51.36,53.16,50.28,51.6,53282,0
+CVEO.US,D,20181008,000000,51.12,51.24,49.08,49.8,31702,0
+CVEO.US,D,20181009,000000,49.56,49.56,47.52,47.88,40443,0
+CVEO.US,D,20181010,000000,47.64,47.843,45.18,45.24,41986,0
+CVEO.US,D,20181011,000000,45.24,46.86,45,45.48,29534,0
+CVEO.US,D,20181012,000000,46.68,46.68,44.04,44.4,23221,0
+CVEO.US,D,20181015,000000,44.28,44.64,43.32,43.68,29275,0
+CVEO.US,D,20181016,000000,43.92,44.58,43.32,44.28,26601,0
+CVEO.US,D,20181017,000000,43.8,44.52,42.84,43.44,18703,0
+CVEO.US,D,20181018,000000,43.44,43.44,41.1,41.4,24686,0
+CVEO.US,D,20181019,000000,41.4,41.52,39.883,39.96,38460,0
+CVEO.US,D,20181022,000000,39.96,41.1,39.12,39.24,36383,0
+CVEO.US,D,20181023,000000,38.76,39.54,37.8,39,31672,0
+CVEO.US,D,20181024,000000,39.12,39.6,37.44,37.56,31341,0
+CVEO.US,D,20181025,000000,37.8,38.16,35.76,36.12,45175,0
+CVEO.US,D,20181026,000000,35.88,36.96,34.92,35.64,27196,0
+CVEO.US,D,20181029,000000,36.12,36.539,32.88,33,60660,0
+CVEO.US,D,20181030,000000,33,34.26,32.4,32.52,37145,0
+CVEO.US,D,20181031,000000,31.32,35.4,27.6,34.2,74846,0
+CVEO.US,D,20181101,000000,34.32,34.92,29.16,30.36,88049,0
+CVEO.US,D,20181102,000000,30.6,31.56,29.76,30.24,68199,0
+CVEO.US,D,20181105,000000,30.84,31.312,29.04,29.16,42713,0
+CVEO.US,D,20181106,000000,29.04,30.84,29.04,29.16,49206,0
+CVEO.US,D,20181107,000000,29.4,30.84,29.16,30.36,54137,0
+CVEO.US,D,20181108,000000,30.36,31.073,27.72,27.96,30008,0
+CVEO.US,D,20181109,000000,27.6,27.84,26.52,27.48,33597,0
+CVEO.US,D,20181112,000000,27.72,27.72,25.32,25.44,36564,0
+CVEO.US,D,20181113,000000,25.08,25.32,22.44,23.4,124025,0
+CVEO.US,D,20181114,000000,23.4,25.08,23.4,24.24,69715,0
+CVEO.US,D,20181115,000000,24.36,26.52,24,26.4,69947,0
+CVEO.US,D,20181116,000000,26.4,27.96,25.8,27.12,61648,0
+CVEO.US,D,20181119,000000,27.12,27.48,24.6,25.56,64776,0
+CVEO.US,D,20181120,000000,24.84,25.44,23.16,23.52,59483,0
+CVEO.US,D,20181121,000000,23.76,24.6,23.4,23.76,32753,0
+CVEO.US,D,20181123,000000,23.16,24.84,22.8,24.6,17884,0
+CVEO.US,D,20181126,000000,24.72,25.08,23.16,23.28,38465,0
+CVEO.US,D,20181127,000000,23.16,23.4,21.6,21.84,88123,0
+CVEO.US,D,20181128,000000,22.08,22.56,20.64,21.84,68578,0
+CVEO.US,D,20181129,000000,21.96,22.38,21,21.72,41682,0
+CVEO.US,D,20181130,000000,21.96,21.96,19.92,20.28,76360,0
+CVEO.US,D,20181203,000000,21,22.56,20.76,22.2,116648,0
+CVEO.US,D,20181204,000000,22.2,23.04,21.48,21.6,64605,0
+CVEO.US,D,20181206,000000,21,21.218,19.86,20.4,94514,0
+CVEO.US,D,20181207,000000,20.64,22.2,20.04,20.4,59214,0
+CVEO.US,D,20181210,000000,20.52,20.64,19.68,19.92,109069,0
+CVEO.US,D,20181211,000000,20.16,20.28,18.96,19.2,160058,0
+CVEO.US,D,20181212,000000,19.44,20.04,19.2,19.32,82025,0
+CVEO.US,D,20181213,000000,19.32,19.68,18.6,18.96,114179,0
+CVEO.US,D,20181214,000000,18.72,18.84,17.76,18,92809,0
+CVEO.US,D,20181217,000000,18,18.36,16.32,16.44,100662,0
+CVEO.US,D,20181218,000000,16.32,17.04,15.96,16.32,85074,0
+CVEO.US,D,20181219,000000,16.08,17.88,16.08,16.68,120520,0
+CVEO.US,D,20181220,000000,16.68,16.8,15,15.96,99101,0
+CVEO.US,D,20181221,000000,15.84,15.9,14.58,14.64,70251,0
+CVEO.US,D,20181224,000000,14.4,14.64,13.8,13.8,60767,0
+CVEO.US,D,20181226,000000,13.92,14.64,13.44,14.4,111328,0
+CVEO.US,D,20181227,000000,14.16,14.64,13.92,14.4,49140,0
+CVEO.US,D,20181228,000000,14.4,16.56,14.4,15.84,75489,0
+CVEO.US,D,20181231,000000,15.72,18,15.72,17.16,76857,0
+CVEO.US,D,20190102,000000,16.92,18.84,16.68,18.84,46273,0
+CVEO.US,D,20190103,000000,18.96,19.32,17.76,18.36,40731,0
+CVEO.US,D,20190104,000000,18.6,19.68,18.24,19.56,22609,0
+CVEO.US,D,20190107,000000,19.56,22.56,19.2,22.56,86525,0
+CVEO.US,D,20190108,000000,22.8,23.039,21,21.96,34674,0
+CVEO.US,D,20190109,000000,22.2,25.8,21.48,25.68,114660,0
+CVEO.US,D,20190110,000000,25.2,25.334,22.68,24.72,68122,0
+CVEO.US,D,20190111,000000,24.12,29.04,23.52,26.4,71929,0
+CVEO.US,D,20190114,000000,26.28,26.7,24.72,26.04,40060,0
+CVEO.US,D,20190115,000000,26.04,26.64,25.08,25.56,32928,0
+CVEO.US,D,20190116,000000,25.56,26.88,25.14,25.44,29902,0
+CVEO.US,D,20190117,000000,25.2,26.16,24.84,25.44,39435,0
+CVEO.US,D,20190118,000000,25.68,25.86,24.84,25.32,40044,0
+CVEO.US,D,20190122,000000,26.4,28.68,24.12,24.96,55464,0
+CVEO.US,D,20190123,000000,25.2,25.44,23.851,24.48,45911,0
+CVEO.US,D,20190124,000000,24.36,28.2,23.88,26.64,46655,0
+CVEO.US,D,20190125,000000,27.12,30.6,27.12,27.84,86636,0
+CVEO.US,D,20190128,000000,27.48,28.56,25.56,27,49469,0
+CVEO.US,D,20190129,000000,27,28.2,26.16,27.24,55147,0
+CVEO.US,D,20190130,000000,27.72,27.96,26.28,27.36,24878,0
+CVEO.US,D,20190131,000000,27.36,30.96,27,30.36,79640,0
+CVEO.US,D,20190201,000000,30.36,32.52,30,30.72,56203,0
+CVEO.US,D,20190204,000000,30.72,31.68,29.88,30.96,33060,0
+CVEO.US,D,20190205,000000,30.96,31.44,30.6,31.2,40291,0
+CVEO.US,D,20190206,000000,31.08,31.8,29.04,30.36,35376,0
+CVEO.US,D,20190207,000000,30,30,27.36,28.2,48339,0
+CVEO.US,D,20190208,000000,27.96,28.92,27.12,28.32,43870,0
+CVEO.US,D,20190211,000000,28.2,29.04,27.72,28.8,11633,0
+CVEO.US,D,20190212,000000,29.28,30,28.68,29.52,15572,0
+CVEO.US,D,20190213,000000,29.64,30.48,29.04,29.88,27459,0
+CVEO.US,D,20190214,000000,29.52,30.06,29.04,29.52,22435,0
+CVEO.US,D,20190215,000000,30,30.6,29.64,30.24,39419,0
+CVEO.US,D,20190219,000000,30.24,30.96,29.34,30.12,20676,0
+CVEO.US,D,20190220,000000,30.24,32.64,29.88,31.92,32149,0
+CVEO.US,D,20190221,000000,32.4,32.52,30.6,31.2,30178,0
+CVEO.US,D,20190222,000000,31.8,31.98,30.48,31.44,20838,0
+CVEO.US,D,20190225,000000,31.2,32.64,29.76,30.36,37640,0
+CVEO.US,D,20190226,000000,30.36,33.48,30,32.16,36615,0
+CVEO.US,D,20190227,000000,32.16,34.2,31.5,32.04,44553,0
+CVEO.US,D,20190228,000000,32.04,32.16,29.52,31.2,32051,0
+CVEO.US,D,20190301,000000,31.32,31.68,29.64,30,70448,0
+CVEO.US,D,20190304,000000,30.24,30.24,27.486,28.8,44011,0
+CVEO.US,D,20190305,000000,28.8,28.8,27.528,27.72,37366,0
+CVEO.US,D,20190306,000000,27.6,27.6,26.04,26.4,46428,0
+CVEO.US,D,20190307,000000,26.16,26.52,25.44,26.28,32202,0
+CVEO.US,D,20190308,000000,25.92,26.64,25.44,26.04,19908,0
+CVEO.US,D,20190311,000000,26.04,27,25.92,26.88,15666,0
+CVEO.US,D,20190312,000000,27,27.96,26.88,27.72,17217,0
+CVEO.US,D,20190313,000000,28.08,28.68,27.6,28.08,20866,0
+CVEO.US,D,20190314,000000,27.96,28.56,27.36,27.6,16194,0
+CVEO.US,D,20190315,000000,27.48,27.84,25.92,25.92,44591,0
+CVEO.US,D,20190318,000000,25.92,26.88,25.02,25.56,53291,0
+CVEO.US,D,20190319,000000,26.16,27.36,25.92,26.52,26999,0
+CVEO.US,D,20190320,000000,27.24,27.72,26.46,27.24,21820,0
+CVEO.US,D,20190321,000000,27.24,27.566,26.354,26.76,19927,0
+CVEO.US,D,20190322,000000,26.52,26.52,24.72,25.08,34592,0
+CVEO.US,D,20190325,000000,25.08,25.32,23.52,24.6,29068,0
+CVEO.US,D,20190326,000000,24.84,25.356,24.36,25.08,11133,0
+CVEO.US,D,20190327,000000,24.96,25.08,24.24,24.96,12629,0
+CVEO.US,D,20190328,000000,24.48,25.44,24.42,25.2,17982,0
+CVEO.US,D,20190329,000000,25.44,25.8,24.72,25.2,20872,0
+CVEO.US,D,20190401,000000,25.2,26.15,24.12,24.84,24919,0
+CVEO.US,D,20190402,000000,24.6,25.2,24.12,24.12,21373,0
+CVEO.US,D,20190403,000000,24.12,24.72,23.64,23.88,19346,0
+CVEO.US,D,20190404,000000,23.76,25.08,23.76,24.96,24009,0
+CVEO.US,D,20190405,000000,24.96,27.6,24.96,27.48,51580,0
+CVEO.US,D,20190408,000000,27.36,29.04,26.76,28.8,28937,0
+CVEO.US,D,20190409,000000,28.2,29.28,27.06,28.8,34845,0
+CVEO.US,D,20190410,000000,28.92,29.46,28.2,29.28,21135,0
+CVEO.US,D,20190411,000000,29.16,30.24,28.32,29.76,21740,0
+CVEO.US,D,20190412,000000,30.36,30.36,26.52,26.52,42782,0
+CVEO.US,D,20190415,000000,27.6,27.6,26.52,27.24,9160,0
+CVEO.US,D,20190416,000000,27.24,27.48,26.34,26.64,9338,0
+CVEO.US,D,20190417,000000,26.52,27.06,25.8,26.04,18172,0
+CVEO.US,D,20190418,000000,26.04,26.074,25.08,25.2,11397,0
+CVEO.US,D,20190422,000000,25.32,25.92,24.452,25.44,17336,0
+CVEO.US,D,20190423,000000,25.56,27.36,25.32,27.12,16449,0
+CVEO.US,D,20190424,000000,27,27.6,26.28,27,28042,0
+CVEO.US,D,20190425,000000,26.76,27.359,25.68,26.28,17325,0
+CVEO.US,D,20190426,000000,25.8,26.64,24.12,26.04,31693,0
+CVEO.US,D,20190429,000000,26.04,26.515,24.24,24.48,25405,0
+CVEO.US,D,20190430,000000,24.72,24.96,23.88,24.12,27545,0
+CVEO.US,D,20190501,000000,24.36,24.36,22.2,22.68,28538,0
+CVEO.US,D,20190502,000000,22.44,23.64,21.84,22.44,19613,0
+CVEO.US,D,20190503,000000,22.56,23.88,22.44,23.4,11678,0
+CVEO.US,D,20190506,000000,22.8,24.12,22.32,24,12995,0
+CVEO.US,D,20190507,000000,23.64,24.6,23.4,24.48,86265,0
+CVEO.US,D,20190508,000000,24.48,24.48,23.16,23.52,17375,0
+CVEO.US,D,20190509,000000,23.28,23.52,22.44,23.04,7116,0
+CVEO.US,D,20190510,000000,22.92,22.92,21.6,21.96,23943,0
+CVEO.US,D,20190513,000000,21.6,21.689,21,21,17686,0
+CVEO.US,D,20190514,000000,21.24,21.6,20.4,20.4,16223,0
+CVEO.US,D,20190515,000000,20.76,20.88,19.92,20.4,20619,0
+CVEO.US,D,20190516,000000,20.4,20.52,19.68,20.04,19513,0
+CVEO.US,D,20190517,000000,19.8,20.88,19.56,20.16,22474,0
+CVEO.US,D,20190520,000000,20.04,20.04,18.6,18.84,16919,0
+CVEO.US,D,20190521,000000,19.2,20.4,18.96,20.28,27676,0
+CVEO.US,D,20190522,000000,20.16,20.16,18.84,19.2,24328,0
+CVEO.US,D,20190523,000000,18.96,19.08,16.8,17.16,124652,0
+CVEO.US,D,20190524,000000,17.52,18.24,16.92,18,24002,0
+CVEO.US,D,20190528,000000,18,18.36,17.4,17.52,19302,0
+CVEO.US,D,20190529,000000,17.16,18.24,16.92,18,24866,0
+CVEO.US,D,20190530,000000,18,18.392,16.92,17.16,25880,0
+CVEO.US,D,20190531,000000,16.56,17.076,15.72,16.32,29148,0
+CVEO.US,D,20190603,000000,16.44,17.64,16.44,17.4,15964,0
+CVEO.US,D,20190604,000000,17.4,18.36,17.04,17.88,12446,0
+CVEO.US,D,20190605,000000,18,18.211,16.62,16.8,14514,0
+CVEO.US,D,20190606,000000,16.8,17.28,16.32,16.92,19706,0
+CVEO.US,D,20190607,000000,16.8,17.64,16.56,17.4,11347,0
+CVEO.US,D,20190610,000000,17.64,18,16.8,17.52,18374,0
+CVEO.US,D,20190611,000000,17.76,18.24,17.04,17.4,10626,0
+CVEO.US,D,20190612,000000,17.16,17.166,16.2,16.32,18615,0
+CVEO.US,D,20190613,000000,16.56,17.16,16.32,16.92,26390,0
+CVEO.US,D,20190614,000000,16.8,17.04,16.2,16.32,19254,0
+CVEO.US,D,20190617,000000,16.32,17.04,16.32,17.04,21156,0
+CVEO.US,D,20190618,000000,17.28,17.76,16.883,17.64,15242,0
+CVEO.US,D,20190619,000000,17.64,18,17.16,18,19637,0
+CVEO.US,D,20190620,000000,18.48,19.32,18,18.48,23615,0
+CVEO.US,D,20190621,000000,18.6,19.8,17.76,19.8,26387,0
+CVEO.US,D,20190624,000000,19.68,19.68,17.76,18.12,14733,0
+CVEO.US,D,20190625,000000,18.24,19.44,18.142,18.72,14535,0
+CVEO.US,D,20190626,000000,19.08,19.68,18.9,19.32,18062,0
+CVEO.US,D,20190627,000000,19.32,19.44,19.13,19.32,8554,0
+CVEO.US,D,20190628,000000,19.2,20.88,19.2,20.64,36064,0
+CVEO.US,D,20190701,000000,21,21.72,19.92,20.4,18475,0
+CVEO.US,D,20190702,000000,20.52,20.52,18.48,18.96,17506,0
+CVEO.US,D,20190703,000000,18.96,19.2,18.72,19.08,1952,0
+CVEO.US,D,20190705,000000,18.84,19.32,18.12,19.2,5912,0
+CVEO.US,D,20190708,000000,20.16,21.24,18.96,19.32,38759,0
+CVEO.US,D,20190709,000000,19.32,19.56,18.24,19.56,10515,0
+CVEO.US,D,20190710,000000,19.68,21.12,19.68,20.64,27169,0
+CVEO.US,D,20190711,000000,20.88,20.88,19.68,20.04,12336,0
+CVEO.US,D,20190712,000000,19.92,20.28,19.32,20.04,8239,0
+CVEO.US,D,20190715,000000,20.04,20.16,19.32,19.32,9715,0
+CVEO.US,D,20190716,000000,19.32,19.606,18.72,18.72,5356,0
+CVEO.US,D,20190717,000000,18.6,19.08,18.36,18.36,13038,0
+CVEO.US,D,20190718,000000,18.48,18.6,18.12,18.48,3641,0
+CVEO.US,D,20190719,000000,18.48,18.84,18.24,18.36,10640,0
+CVEO.US,D,20190722,000000,18.36,19.32,18.3,18.6,15837,0
+CVEO.US,D,20190723,000000,18.72,20.64,18.66,20.52,17976,0
+CVEO.US,D,20190724,000000,20.64,20.879,19.8,20.28,12257,0
+CVEO.US,D,20190725,000000,20.16,20.16,19.08,19.8,16273,0
+CVEO.US,D,20190726,000000,19.92,20.04,19.8,19.92,3128,0
+CVEO.US,D,20190729,000000,20.4,20.4,19.8,19.8,17260,0
+CVEO.US,D,20190730,000000,19.8,20.52,19.8,19.8,20018,0
+CVEO.US,D,20190731,000000,19.8,20.04,19.8,19.8,19813,0
+CVEO.US,D,20190801,000000,19.8,20.04,18.48,18.96,28879,0
+CVEO.US,D,20190802,000000,18.96,19.56,17.88,19.32,10985,0
+CVEO.US,D,20190805,000000,18.84,19.08,18.12,18.6,10802,0
+CVEO.US,D,20190806,000000,18.48,18.84,17.64,17.88,5357,0
+CVEO.US,D,20190807,000000,17.28,18.24,17.16,18.12,13645,0
+CVEO.US,D,20190808,000000,18.12,19.031,17.64,17.76,8255,0
+CVEO.US,D,20190809,000000,17.76,17.88,17.34,17.64,8207,0
+CVEO.US,D,20190812,000000,17.4,17.64,16.8,17.22,11019,0
+CVEO.US,D,20190813,000000,17.04,18.9,17.04,17.88,12848,0
+CVEO.US,D,20190814,000000,17.4,17.52,16.32,16.68,9196,0
+CVEO.US,D,20190815,000000,16.56,17.04,15.84,16.2,11514,0
+CVEO.US,D,20190816,000000,16.44,16.44,15.96,16.2,9862,0
+CVEO.US,D,20190819,000000,16.32,16.44,16.08,16.32,13462,0
+CVEO.US,D,20190820,000000,16.44,16.44,15.96,16.32,5528,0
+CVEO.US,D,20190821,000000,16.32,16.92,16.2,16.68,11203,0
+CVEO.US,D,20190822,000000,16.8,17.04,16.56,16.68,11645,0
+CVEO.US,D,20190823,000000,16.44,16.8,15.36,15.72,10143,0
+CVEO.US,D,20190826,000000,15.24,15.48,14.76,15.24,18314,0
+CVEO.US,D,20190827,000000,15.12,15.6,15,15.12,16793,0
+CVEO.US,D,20190828,000000,15.24,16.92,15.12,16.68,11282,0
+CVEO.US,D,20190829,000000,16.8,17.52,16.32,17.52,20804,0
+CVEO.US,D,20190830,000000,17.52,18.66,16.56,16.68,29932,0
+CVEO.US,D,20190903,000000,16.32,16.68,15.96,16.44,6074,0
+CVEO.US,D,20190904,000000,16.68,16.8,16.32,16.8,7834,0
+CVEO.US,D,20190905,000000,16.92,16.92,16.08,16.68,12934,0
+CVEO.US,D,20190906,000000,16.56,18,16.44,17.04,14845,0
+CVEO.US,D,20190909,000000,16.92,17.76,16.44,16.56,17116,0
+CVEO.US,D,20190910,000000,16.56,17.58,16.32,16.8,18707,0
+CVEO.US,D,20190911,000000,16.8,17.64,16.8,17.04,19202,0
+CVEO.US,D,20190912,000000,16.8,17.28,15,16.68,20200,0
+CVEO.US,D,20190913,000000,16.56,16.8,15.84,16.2,12749,0
+CVEO.US,D,20190916,000000,16.8,17.88,15.96,16.08,207690,0
+CVEO.US,D,20190917,000000,16.08,16.56,16.02,16.08,21774,0
+CVEO.US,D,20190918,000000,15.96,16.68,15.865,16.56,28342,0
+CVEO.US,D,20190919,000000,16.56,16.86,16.08,16.32,25140,0
+CVEO.US,D,20190920,000000,16.32,16.8,16.002,16.68,34377,0
+CVEO.US,D,20190923,000000,16.44,16.8,16.2,16.32,10455,0
+CVEO.US,D,20190924,000000,16.32,16.68,15.6,15.72,14965,0
+CVEO.US,D,20190925,000000,15.6,16.2,15.6,15.84,15062,0
+CVEO.US,D,20190926,000000,15.6,15.6,14.76,14.88,17466,0
+CVEO.US,D,20190927,000000,14.76,15.24,14.64,14.88,12167,0
+CVEO.US,D,20190930,000000,14.76,15.24,14.4,15.24,11421,0
+CVEO.US,D,20191001,000000,15.24,15.84,15,15.48,22941,0
+CVEO.US,D,20191002,000000,15.48,15.84,14.76,15.24,12235,0
+CVEO.US,D,20191003,000000,15,15.24,14.28,14.76,41856,0
+CVEO.US,D,20191004,000000,15,15.36,14.16,14.64,10624,0
+CVEO.US,D,20191007,000000,14.52,14.52,13.2,13.68,56758,0
+CVEO.US,D,20191008,000000,13.68,14.4,12.12,12.36,38058,0
+CVEO.US,D,20191009,000000,12.6,13.44,12.36,12.96,12209,0
+CVEO.US,D,20191010,000000,12.84,12.84,12.24,12.24,15092,0
+CVEO.US,D,20191011,000000,12.36,13.08,12.12,12.96,19583,0
+CVEO.US,D,20191014,000000,12.72,13.8,12.6,13.56,37845,0
+CVEO.US,D,20191015,000000,13.56,13.92,12.84,12.84,10593,0
+CVEO.US,D,20191016,000000,13.08,13.08,11.88,12.6,38137,0
+CVEO.US,D,20191017,000000,12.48,12.84,12.12,12.48,16527,0
+CVEO.US,D,20191018,000000,12.24,12.6,12.12,12.36,22075,0
+CVEO.US,D,20191021,000000,12.36,12.6,12,12.36,18292,0
+CVEO.US,D,20191022,000000,12.12,12.48,12,12.36,20928,0
+CVEO.US,D,20191023,000000,12.36,12.48,11.76,12.48,29100,0
+CVEO.US,D,20191024,000000,12.48,12.48,11.874,12.24,21150,0
+CVEO.US,D,20191025,000000,15.48,15.48,12.6,12.96,326172,0
+CVEO.US,D,20191028,000000,13.2,14.4,12.96,14.04,122426,0
+CVEO.US,D,20191029,000000,13.8,13.92,13.08,13.68,45644,0
+CVEO.US,D,20191030,000000,13.8,13.99,12.72,13.08,42349,0
+CVEO.US,D,20191031,000000,13.2,13.8,12.24,12.72,55528,0
+CVEO.US,D,20191101,000000,12.72,12.84,12.36,12.84,44815,0
+CVEO.US,D,20191104,000000,12.96,13.2,12.48,12.48,66013,0
+CVEO.US,D,20191105,000000,12.48,12.6,12.12,12.24,59599,0
+CVEO.US,D,20191106,000000,12.48,12.535,11.522,11.978,66732,0
+CVEO.US,D,20191107,000000,12.12,12.36,11.76,12,69601,0
+CVEO.US,D,20191108,000000,12,12.36,11.64,11.76,34880,0
+CVEO.US,D,20191111,000000,11.597,11.879,11.4,11.599,40375,0
+CVEO.US,D,20191112,000000,11.52,11.953,10.92,11.504,60830,0
+CVEO.US,D,20191113,000000,11.376,11.52,10.955,11.041,41263,0
+CVEO.US,D,20191114,000000,10.92,11.35,10.568,10.841,45610,0
+CVEO.US,D,20191115,000000,10.817,11.4,10.44,10.68,45405,0
+CVEO.US,D,20191118,000000,10.68,11.04,9.6,9.761,160221,0
+CVEO.US,D,20191119,000000,10.004,10.604,9.012,9.532,121504,0
+CVEO.US,D,20191120,000000,9.6,9.84,9.48,9.823,197094,0
+CVEO.US,D,20191121,000000,9.6,10.2,9.54,10.176,97962,0
+CVEO.US,D,20191122,000000,10.44,11.159,10.201,10.936,79407,0
+CVEO.US,D,20191125,000000,11.16,11.28,10.68,10.919,43900,0
+CVEO.US,D,20191126,000000,10.986,11.035,10.458,10.61,179853,0
+CVEO.US,D,20191127,000000,10.652,10.652,10.204,10.56,44647,0
+CVEO.US,D,20191129,000000,10.332,10.98,10.2,10.87,36779,0
+CVEO.US,D,20191202,000000,10.974,11.16,10.746,10.92,49405,0
+CVEO.US,D,20191203,000000,10.68,11.222,10.08,10.265,66165,0
+CVEO.US,D,20191204,000000,10.08,11.022,9.96,10.8,196806,0
+CVEO.US,D,20191205,000000,10.8,10.84,10.08,10.132,60570,0
+CVEO.US,D,20191206,000000,10.08,10.49,9.96,10.061,74793,0
+CVEO.US,D,20191209,000000,9.84,10.246,9.6,10.018,92338,0
+CVEO.US,D,20191210,000000,9.84,10.616,9.84,10.24,69831,0
+CVEO.US,D,20191211,000000,10.22,10.92,10.08,10.872,62527,0
+CVEO.US,D,20191212,000000,10.8,11.993,10.68,11.52,95354,0
+CVEO.US,D,20191213,000000,11.52,12.48,11.282,12.36,124509,0
+CVEO.US,D,20191216,000000,12.36,12.84,12.24,12.48,91340,0
+CVEO.US,D,20191217,000000,12.36,13.56,11.808,13.32,122412,0
+CVEO.US,D,20191218,000000,13.8,14.88,13.56,14.4,81175,0
+CVEO.US,D,20191219,000000,14.52,15.24,14.28,15,68387,0
+CVEO.US,D,20191220,000000,15.36,16.68,15.079,16.44,125826,0
+CVEO.US,D,20191223,000000,16.68,16.68,15.6,16.2,79986,0
+CVEO.US,D,20191224,000000,16.44,16.92,15.84,16.68,47695,0
+CVEO.US,D,20191226,000000,16.56,17.64,15.84,17.16,55034,0
+CVEO.US,D,20191227,000000,16.92,16.92,15.72,16.2,64003,0
+CVEO.US,D,20191230,000000,16.2,16.2,15.12,15.36,89162,0
+CVEO.US,D,20191231,000000,15.12,15.96,14.58,15.48,81317,0
+CVEO.US,D,20200102,000000,15.48,17.04,15.48,16.92,56278,0
+CVEO.US,D,20200103,000000,17.28,17.64,16.44,16.8,32355,0
+CVEO.US,D,20200106,000000,16.8,18.48,16.577,18.36,41525,0
+CVEO.US,D,20200107,000000,18.24,18.24,17.28,17.4,35302,0
+CVEO.US,D,20200108,000000,16.8,17.16,15.96,16.44,61746,0
+CVEO.US,D,20200109,000000,16.44,16.68,14.4,14.64,60440,0
+CVEO.US,D,20200110,000000,14.64,15.24,14.4,15.12,51501,0
+CVEO.US,D,20200113,000000,15.12,15.12,14.52,15.12,34564,0
+CVEO.US,D,20200114,000000,15,16.08,14.881,15.96,44359,0
+CVEO.US,D,20200115,000000,15.96,16.32,15.6,15.6,26640,0
+CVEO.US,D,20200116,000000,15.6,16.2,15.48,15.96,15804,0
+CVEO.US,D,20200117,000000,16.08,16.32,15.6,15.72,9595,0
+CVEO.US,D,20200121,000000,15.6,15.72,15.168,15.36,21319,0
+CVEO.US,D,20200122,000000,15.36,15.48,15.12,15.24,25404,0
+CVEO.US,D,20200123,000000,15.12,15.24,13.8,14.4,53142,0
+CVEO.US,D,20200124,000000,14.52,15.72,14.28,15.36,40620,0
+CVEO.US,D,20200127,000000,15.12,15.24,14.52,14.88,16557,0
+CVEO.US,D,20200128,000000,15.12,15.84,15,15.6,27872,0
+CVEO.US,D,20200129,000000,15.72,16.2,15.714,16.2,12691,0
+CVEO.US,D,20200130,000000,16.08,16.56,15.12,16.44,23621,0
+CVEO.US,D,20200131,000000,16.2,16.34,15.72,16.08,16349,0
+CVEO.US,D,20200203,000000,15.96,16.2,15.72,15.84,19657,0
+CVEO.US,D,20200204,000000,16.08,16.56,15.96,16.32,24990,0
+CVEO.US,D,20200205,000000,16.56,17.52,16.44,17.16,63317,0
+CVEO.US,D,20200206,000000,17.4,17.52,16.68,17.16,25506,0
+CVEO.US,D,20200207,000000,16.92,17.4,16.56,17.04,28701,0
+CVEO.US,D,20200210,000000,16.92,17.28,16.56,16.68,23405,0
+CVEO.US,D,20200211,000000,16.8,17.04,16.56,16.92,20849,0
+CVEO.US,D,20200212,000000,17.16,17.16,16.44,16.56,27756,0
+CVEO.US,D,20200213,000000,16.56,16.56,15.84,16.08,20019,0
+CVEO.US,D,20200214,000000,16.08,17.76,15.72,17.52,31935,0
+CVEO.US,D,20200218,000000,17.52,17.76,16.8,17.4,31818,0
+CVEO.US,D,20200219,000000,17.64,17.64,16.8,17.28,98205,0
+CVEO.US,D,20200220,000000,17.28,17.52,17.04,17.52,17947,0
+CVEO.US,D,20200221,000000,17.28,17.76,17.04,17.28,18448,0
+CVEO.US,D,20200224,000000,16.68,16.8,16.2,16.44,25393,0
+CVEO.US,D,20200225,000000,16.68,16.68,15.24,15.84,43882,0
+CVEO.US,D,20200226,000000,15.6,15.84,14.52,15.84,54974,0
+CVEO.US,D,20200227,000000,15.24,15.96,13.8,14.16,75925,0
+CVEO.US,D,20200228,000000,13.56,14.52,13.08,14.04,47981,0
+CVEO.US,D,20200302,000000,14.04,14.4,13.32,13.56,18152,0
+CVEO.US,D,20200303,000000,13.68,14.28,12.48,13.08,59976,0
+CVEO.US,D,20200304,000000,13.2,13.32,12.48,13.08,59849,0
+CVEO.US,D,20200305,000000,12.72,13.32,12.24,13.08,33123,0
+CVEO.US,D,20200306,000000,12.6,13.2,12.24,12.96,34773,0
+CVEO.US,D,20200309,000000,12.48,12.48,9.96,9.961,90716,0
+CVEO.US,D,20200310,000000,13.2,13.2,9.636,9.841,60364,0
+CVEO.US,D,20200311,000000,9.3936,9.815,9,9.0372,74071,0
+CVEO.US,D,20200312,000000,8.466,8.61,7.8612,8.16,152004,0
+CVEO.US,D,20200313,000000,8.4132,8.8344,7.8012,8.52,97610,0
+CVEO.US,D,20200316,000000,7.8384,9.6,7.2084,7.2756,46370,0
+CVEO.US,D,20200317,000000,7.92,7.92,7.2,7.44,29852,0
+CVEO.US,D,20200318,000000,7.2,7.2,4.8012,5.0196,98081,0
+CVEO.US,D,20200319,000000,5.04,6.15,5.04,5.52,84772,0
+CVEO.US,D,20200320,000000,5.88,6.2112,4.8,4.8,133541,0
+CVEO.US,D,20200323,000000,4.32,5.4,4.2,5.0268,50133,0
+CVEO.US,D,20200324,000000,5.16,5.4,4.56,4.9476,64347,0
+CVEO.US,D,20200325,000000,5.28,5.9928,5.04,5.91,60201,0
+CVEO.US,D,20200326,000000,6.12,6.2076,5.04,5.28,167266,0
+CVEO.US,D,20200327,000000,5.52,5.52,4.8,4.9056,125973,0
+CVEO.US,D,20200330,000000,5.022,5.6604,4.8936,5.2884,71952,0
+CVEO.US,D,20200331,000000,5.2428,5.2956,4.932,4.9428,34476,0
+CVEO.US,D,20200401,000000,5.04,5.2044,4.92,4.932,60874,0
+CVEO.US,D,20200402,000000,4.932,5.28,4.7208,4.752,64321,0
+CVEO.US,D,20200403,000000,4.512,4.6788,4.26,4.4784,57837,0
+CVEO.US,D,20200406,000000,4.92,5.16,4.7016,4.8,36447,0
+CVEO.US,D,20200407,000000,5.004,5.34,4.56,4.5876,53445,0
+CVEO.US,D,20200408,000000,4.8168,4.9896,4.6008,4.758,53830,0
+CVEO.US,D,20200409,000000,4.92,5.136,4.7136,4.9188,182918,0
+CVEO.US,D,20200413,000000,5.1636,5.3124,4.32,4.68,116598,0
+CVEO.US,D,20200414,000000,4.962,4.962,4.452,4.722,57224,0
+CVEO.US,D,20200415,000000,4.44,4.722,4.44,4.452,36094,0
+CVEO.US,D,20200416,000000,4.632,4.68,4.2,4.224,81671,0
+CVEO.US,D,20200417,000000,4.44,4.608,4.0824,4.518,73014,0
+CVEO.US,D,20200420,000000,4.44,4.56,4.2,4.4868,62890,0
+CVEO.US,D,20200421,000000,4.4796,4.4808,4.2,4.3932,43316,0
+CVEO.US,D,20200422,000000,4.2,4.536,4.2,4.536,41716,0
+CVEO.US,D,20200423,000000,4.56,5.148,4.56,4.92,61356,0
+CVEO.US,D,20200424,000000,5.148,5.148,4.692,4.7412,30801,0
+CVEO.US,D,20200427,000000,5.148,5.148,4.8588,5.1,34024,0
+CVEO.US,D,20200428,000000,5.04,5.64,5.01,5.5596,43705,0
+CVEO.US,D,20200429,000000,5.8368,7.8,5.64,7.776,103275,0
+CVEO.US,D,20200430,000000,7.92,8.4,6.9612,7.56,71063,0
+CVEO.US,D,20200501,000000,7.08,7.164,6.48,6.5904,40943,0
+CVEO.US,D,20200504,000000,6.6,6.96,6.0012,6.3,41928,0
+CVEO.US,D,20200505,000000,6.336,6.84,5.88,5.892,43141,0
+CVEO.US,D,20200506,000000,5.8788,6.2412,5.76,5.8956,26555,0
+CVEO.US,D,20200507,000000,6.168,7.44,5.94,6.0456,59824,0
+CVEO.US,D,20200508,000000,6.3096,6.8388,6.12,6.6144,28746,0
+CVEO.US,D,20200511,000000,6.7152,6.7152,6.0636,6.3648,25187,0
+CVEO.US,D,20200512,000000,6.732,6.732,5.4348,6.1356,42629,0
+CVEO.US,D,20200513,000000,6,6.3096,5.2932,5.8068,44891,0
+CVEO.US,D,20200514,000000,5.52,5.6544,5.4,5.532,31421,0
+CVEO.US,D,20200515,000000,5.43,5.826,5.1612,5.52,34470,0
+CVEO.US,D,20200518,000000,5.76,6.1368,5.196,5.328,61819,0
+CVEO.US,D,20200519,000000,5.8608,5.8608,5.16,5.292,39326,0
+CVEO.US,D,20200520,000000,5.3964,5.64,5.28,5.5116,21230,0
+CVEO.US,D,20200521,000000,5.5344,5.5344,5.0508,5.2776,38242,0
+CVEO.US,D,20200522,000000,5.22,5.4012,5.0412,5.34,19869,0
+CVEO.US,D,20200526,000000,5.64,6.96,5.1792,6.6552,207220,0
+CVEO.US,D,20200527,000000,6.9336,7.44,6.1608,6.7452,76157,0
+CVEO.US,D,20200528,000000,6.96,6.9612,6.0072,6.1788,49491,0
+CVEO.US,D,20200529,000000,6.12,6.276,5.8801,6.0648,33865,0
+CVEO.US,D,20200601,000000,6.12,6.4788,5.862,6.144,29681,0
+CVEO.US,D,20200602,000000,6.3036,6.3588,6,6.24,21681,0
+CVEO.US,D,20200603,000000,6.36,6.4788,6.06,6.42,37302,0
+CVEO.US,D,20200604,000000,6.72,7.08,6.6,6.954,69432,0
+CVEO.US,D,20200605,000000,7.08,7.56,7.08,7.2924,56465,0
+CVEO.US,D,20200608,000000,7.8,9.312,7.68,8.73,98717,0
+CVEO.US,D,20200609,000000,9,9.312,8.16,8.9988,100482,0
+CVEO.US,D,20200610,000000,8.88,9.012,8.16,8.6664,59816,0
+CVEO.US,D,20200611,000000,7.8,7.8,6.9612,7.2588,62500,0
+CVEO.US,D,20200612,000000,7.26,7.8,7.26,7.5252,30946,0
+CVEO.US,D,20200615,000000,6.9672,7.8,6.78,7.3512,30589,0
+CVEO.US,D,20200616,000000,7.5912,7.8,7.3764,7.4592,30936,0
+CVEO.US,D,20200617,000000,7.56,7.7388,7.2,7.44,22736,0
+CVEO.US,D,20200618,000000,7.56,7.6536,7.212,7.536,14601,0
+CVEO.US,D,20200619,000000,7.6164,7.6776,7.4388,7.56,38367,0
+CVEO.US,D,20200622,000000,7.584,7.74,7.2324,7.4844,34057,0
+CVEO.US,D,20200623,000000,7.4532,7.68,7.4088,7.56,33011,0
+CVEO.US,D,20200624,000000,7.68,8.5764,7.5612,7.62,53255,0
+CVEO.US,D,20200625,000000,7.8096,7.9188,7.584,7.6956,24577,0
+CVEO.US,D,20200626,000000,7.7544,7.7544,7.3056,7.4676,29583,0
+CVEO.US,D,20200629,000000,7.2,7.6164,7.2,7.518,12527,0
+CVEO.US,D,20200630,000000,7.314,7.5348,7.2024,7.398,18286,0
+CVEO.US,D,20200701,000000,7.398,7.6488,6.8988,6.9372,23272,0
+CVEO.US,D,20200702,000000,7.1772,7.296,6.96,6.96,9626,0
+CVEO.US,D,20200706,000000,7.2,7.2,6.72,6.72,29488,0
+CVEO.US,D,20200707,000000,6.96,6.96,6.72,6.7296,14877,0
+CVEO.US,D,20200708,000000,7.0488,7.0596,6.4872,6.5376,17284,0
+CVEO.US,D,20200709,000000,6.6,6.9516,6.372,6.4524,22210,0
+CVEO.US,D,20200710,000000,6.3612,6.5988,6.3612,6.4776,21629,0
+CVEO.US,D,20200713,000000,6.36,6.4776,5.7408,5.7408,37366,0
+CVEO.US,D,20200714,000000,5.76,5.9136,5.532,5.7192,18512,0
+CVEO.US,D,20200715,000000,5.8896,6.1356,5.7612,6,20970,0
+CVEO.US,D,20200716,000000,6.12,6.3588,5.7624,6.2916,28446,0
+CVEO.US,D,20200717,000000,6.2916,6.576,5.778,5.934,33698,0
+CVEO.US,D,20200720,000000,5.88,6.36,5.88,6.1776,14615,0
+CVEO.US,D,20200721,000000,6.336,6.48,6.1152,6.408,16010,0
+CVEO.US,D,20200722,000000,6.36,6.4668,6.12,6.24,10679,0
+CVEO.US,D,20200723,000000,6.12,6.234,6.0396,6.072,10651,0
+CVEO.US,D,20200724,000000,6.12,6.2388,6,6,7490,0
+CVEO.US,D,20200727,000000,6.3252,6.3252,5.7672,6.1128,16940,0
+CVEO.US,D,20200728,000000,6.1284,6.48,6.12,6.4212,17536,0
+CVEO.US,D,20200729,000000,7.44,12.721,7.44,9.192,1597658,0
+CVEO.US,D,20200730,000000,8.052,10.181,8.04,9.938,237129,0
+CVEO.US,D,20200731,000000,10.375,10.414,9.12,9.96,77540,0
+CVEO.US,D,20200803,000000,9.2424,9.637,8.94,9.24,49919,0
+CVEO.US,D,20200804,000000,9.48,11.879,9.372,11.28,209679,0
+CVEO.US,D,20200805,000000,10.68,11.64,10.444,10.946,103075,0
+CVEO.US,D,20200806,000000,10.68,10.92,10.444,10.849,28793,0
+CVEO.US,D,20200807,000000,11.04,12.48,10.891,12.48,172534,0
+CVEO.US,D,20200810,000000,13.32,14.04,12.48,13.2,231404,0
+CVEO.US,D,20200811,000000,13.68,13.68,12,12.36,69889,0
+CVEO.US,D,20200812,000000,12.24,12.36,10.268,10.86,120668,0
+CVEO.US,D,20200813,000000,10.8,11.752,10.664,10.796,51624,0
+CVEO.US,D,20200814,000000,11.119,11.808,10.886,11.423,72843,0
+CVEO.US,D,20200817,000000,11.376,11.376,10.2,10.728,68329,0
+CVEO.US,D,20200818,000000,10.56,10.964,10.2,10.492,26542,0
+CVEO.US,D,20200819,000000,10.56,10.8,9.902,10.561,33982,0
+CVEO.US,D,20200820,000000,10.32,11.035,10.2,10.89,32518,0
+CVEO.US,D,20200821,000000,11.04,11.04,10.285,10.49,19062,0
+CVEO.US,D,20200824,000000,10.44,10.499,9.9,10.319,23330,0
+CVEO.US,D,20200825,000000,10.2,10.2,9.721,9.864,18784,0
+CVEO.US,D,20200826,000000,10.076,10.38,9.84,10.26,34203,0
+CVEO.US,D,20200827,000000,10.2,10.439,9.841,9.988,15364,0
+CVEO.US,D,20200828,000000,9.84,10.428,9.84,10.142,18209,0
+CVEO.US,D,20200831,000000,10.2,11.154,9.972,10.5,51234,0
+CVEO.US,D,20200901,000000,10.44,11.028,10.44,10.92,35076,0
+CVEO.US,D,20200902,000000,11.028,11.31,10.56,10.792,26078,0
+CVEO.US,D,20200903,000000,10.68,11.048,10.02,10.703,26857,0
+CVEO.US,D,20200904,000000,10.712,11.19,10.156,10.664,17289,0
+CVEO.US,D,20200908,000000,10.424,10.68,9.619,9.917,50738,0
+CVEO.US,D,20200909,000000,10.714,10.92,9.6,9.893,45432,0
+CVEO.US,D,20200910,000000,9.84,9.84,9.1764,9.617,30812,0
+CVEO.US,D,20200911,000000,9.521,9.697,9.12,9.4932,26402,0
+CVEO.US,D,20200914,000000,9.36,9.6,8.9028,9.4896,17495,0
+CVEO.US,D,20200915,000000,9.4056,9.486,9.12,9.4692,17942,0
+CVEO.US,D,20200916,000000,9.4572,10.428,9.126,10.259,27111,0
+CVEO.US,D,20200917,000000,10.2,10.2,9.36,9.571,34158,0
+CVEO.US,D,20200918,000000,9.48,9.569,9.12,9.1464,11276,0
+CVEO.US,D,20200921,000000,9.12,9.3024,8.196,8.5308,19761,0
+CVEO.US,D,20200922,000000,8.6412,9.1079,8.4588,8.6352,8562,0
+CVEO.US,D,20200923,000000,8.598,8.664,8.28,8.2956,17226,0
+CVEO.US,D,20200924,000000,8.3856,8.4558,7.824,8.04,25265,0
+CVEO.US,D,20200925,000000,8.16,8.2428,7.5,8.0676,13650,0
+CVEO.US,D,20200928,000000,8.1108,8.4,8.0184,8.0676,11248,0
+CVEO.US,D,20200929,000000,8.04,8.3244,7.8,7.92,18120,0
+CVEO.US,D,20200930,000000,7.92,8.2176,7.92,8.1012,13169,0
+CVEO.US,D,20201001,000000,8.28,8.28,7.8084,8.1324,11988,0
+CVEO.US,D,20201002,000000,8.16,8.2008,7.8,7.86,13715,0
+CVEO.US,D,20201005,000000,7.8936,8.28,7.8,7.86,19480,0
+CVEO.US,D,20201006,000000,7.866,8.28,7.32,8.1888,64500,0
+CVEO.US,D,20201007,000000,7.92,8.4,7.698,7.9524,41930,0
+CVEO.US,D,20201008,000000,7.8,8.22,7.74,8.148,28816,0
+CVEO.US,D,20201009,000000,8.04,8.3532,7.8156,8.1444,23493,0
+CVEO.US,D,20201012,000000,8.2944,8.2944,8.04,8.184,15857,0
+CVEO.US,D,20201013,000000,8.13,8.1828,7.4568,7.8372,17769,0
+CVEO.US,D,20201014,000000,7.92,8.04,7.44,7.6176,19669,0
+CVEO.US,D,20201015,000000,7.5036,7.842,7.3452,7.7868,8121,0
+CVEO.US,D,20201016,000000,8.136,8.136,7.4424,7.6452,23413,0
+CVEO.US,D,20201019,000000,7.5624,7.7868,7.2,7.4016,30538,0
+CVEO.US,D,20201020,000000,7.332,7.644,7.32,7.434,24077,0
+CVEO.US,D,20201021,000000,7.416,7.7748,7.2486,7.578,23341,0
+CVEO.US,D,20201022,000000,7.6056,8.0556,7.2,7.8108,18818,0
+CVEO.US,D,20201023,000000,7.92,8.0148,7.44,7.6548,11718,0
+CVEO.US,D,20201026,000000,7.68,7.68,7.26,7.4688,25580,0
+CVEO.US,D,20201027,000000,7.296,7.674,7.296,7.512,30358,0
+CVEO.US,D,20201028,000000,8.8728,10.553,7.938,9.4956,859729,0
+CVEO.US,D,20201029,000000,8.88,9.3588,8.112,8.7576,160050,0
+CVEO.US,D,20201030,000000,8.16,8.64,8.04,8.5812,47946,0
+CVEO.US,D,20201102,000000,8.736,8.88,8.28,8.58,25964,0
+CVEO.US,D,20201103,000000,8.484,8.64,8.04,8.0568,57151,0
+CVEO.US,D,20201104,000000,8.04,8.2403,7.8,8.0736,39099,0
+CVEO.US,D,20201105,000000,8.0736,8.7024,8.04,8.64,20353,0
+CVEO.US,D,20201106,000000,8.4012,9.1164,8.4,8.7288,28356,0
+CVEO.US,D,20201109,000000,8.742,9.768,8.5656,9.768,101111,0
+CVEO.US,D,20201110,000000,9,11.52,8.9112,11.015,145249,0
+CVEO.US,D,20201111,000000,10.8,11.4,10.44,11.04,39650,0
+CVEO.US,D,20201112,000000,11.04,11.22,10.62,11.1,42826,0
+CVEO.US,D,20201113,000000,11.082,12.12,11.04,11.52,64210,0
+CVEO.US,D,20201116,000000,11.52,12.96,11.401,12.84,66140,0
+CVEO.US,D,20201117,000000,12.84,12.96,12.36,12.72,53300,0
+CVEO.US,D,20201118,000000,12.72,13.2,12.66,13.08,52649,0
+CVEO.US,D,20201119,000000,12.96,13.8,12.6,13.68,47227,0
+CVEO.US,D,20201120,000000,14.28,15.48,13.25,15.18,112263,0
+CVEO.US,D,20201123,000000,15,15.15,14.5,15.02,106961,0
+CVEO.US,D,20201124,000000,15.18,15.5,14.875,15.32,98604,0
+CVEO.US,D,20201125,000000,15.12,16.39,15,15.78,87367,0
+CVEO.US,D,20201127,000000,15.5,15.9616,15.21,15.53,37480,0
+CVEO.US,D,20201130,000000,15.41,16.41,15.28,15.95,69311,0
+CVEO.US,D,20201201,000000,15.96,16.12,15.2423,15.35,46559,0
+CVEO.US,D,20201202,000000,15.01,15.82,14.15,15.61,80441,0
+CVEO.US,D,20201203,000000,15.84,16.1,15.5,15.58,51573,0
+CVEO.US,D,20201204,000000,15.63,15.7,14.5,15.4,101153,0
+CVEO.US,D,20201207,000000,15.46,15.6708,15.1,15.58,56216,0
+CVEO.US,D,20201208,000000,15.6,16.4,15.58,16.09,37156,0
+CVEO.US,D,20201209,000000,16.21,16.75,15.68,15.84,61869,0
+CVEO.US,D,20201210,000000,15.79,16.595,15.79,16.51,23967,0
+CVEO.US,D,20201211,000000,16.38,16.74,16.2657,16.59,22367,0
+CVEO.US,D,20201214,000000,16.75,17,16.28,16.65,101084,0
+CVEO.US,D,20201215,000000,16.65,17.17,16.2517,16.79,54488,0
+CVEO.US,D,20201216,000000,16.85,17.05,16.44,16.52,30471,0
+CVEO.US,D,20201217,000000,16.49,16.74,16.2727,16.6,17031,0
+CVEO.US,D,20201218,000000,16.77,17.22,16.563,16.75,42268,0
+CVEO.US,D,20201221,000000,16.72,16.72,15.64,15.72,27992,0
+CVEO.US,D,20201222,000000,15.7,15.7,15.06,15.5,23471,0
+CVEO.US,D,20201223,000000,15.3,15.72,15.3,15.44,15059,0
+CVEO.US,D,20201224,000000,15.47,15.47,14.8852,15.12,10491,0
+CVEO.US,D,20201228,000000,14.94,14.94,13.64,13.78,60481,0
+CVEO.US,D,20201229,000000,13.62,13.99,13.61,13.81,45117,0
+CVEO.US,D,20201230,000000,13.95,14.5728,13.8,13.96,28480,0
+CVEO.US,D,20201231,000000,13.93,13.98,13.6099,13.9,28820,0
+CVEO.US,D,20210104,000000,13.9,14.18,13.6,14.03,18757,0
+CVEO.US,D,20210105,000000,14.17,15.9999,14.12,15.74,28732,0
+CVEO.US,D,20210106,000000,15.72,17,15.72,16.98,49267,0
+CVEO.US,D,20210107,000000,16.72,17.21,15.97,16.87,39670,0
+CVEO.US,D,20210108,000000,17,17.75,16.47,17.37,42032,0
+CVEO.US,D,20210111,000000,17.11,17.86,17.05,17.42,24118,0
+CVEO.US,D,20210112,000000,17.56,18.63,17.45,18.37,29642,0
+CVEO.US,D,20210113,000000,18.39,18.39,17.96,18.04,13923,0
+CVEO.US,D,20210114,000000,18.1,18.3897,17.43,17.63,13454,0
+CVEO.US,D,20210115,000000,17.57,17.57,17.04,17.3,20491,0
+CVEO.US,D,20210119,000000,17.3,17.6,17.25,17.44,23049,0
+CVEO.US,D,20210120,000000,17.38,17.8,17.125,17.53,15074,0
+CVEO.US,D,20210121,000000,17.64,17.64,16.79,16.91,16787,0
+CVEO.US,D,20210122,000000,16.58,16.66,16.23,16.56,17486,0
+CVEO.US,D,20210125,000000,16.62,17.22,16.02,16.2,23145,0
+CVEO.US,D,20210126,000000,16.4,16.4163,14.51,14.89,33854,0
+CVEO.US,D,20210127,000000,14.44,14.7836,13.74,14.47,25039,0
+CVEO.US,D,20210128,000000,14.63,15.1181,14.15,14.35,20245,0
+CVEO.US,D,20210129,000000,14.35,14.7066,13.8,13.89,31554,0
+CVEO.US,D,20210201,000000,13.5,14.4,13.09,14.09,52280,0
+CVEO.US,D,20210202,000000,14.32,15.51,14.29,15.1,15781,0
+CVEO.US,D,20210203,000000,15.12,15.89,14.9201,15.89,15375,0
+CVEO.US,D,20210204,000000,15.7,17,15.12,16.54,21190,0
+CVEO.US,D,20210205,000000,16.83,17.69,16.22,17.49,46065,0
+CVEO.US,D,20210208,000000,17.51,18.515,17.5,17.9117,45706,0
+CVEO.US,D,20210209,000000,18,18.1,17.33,18.1,38933,0
+CVEO.US,D,20210210,000000,18.09,19,17.5468,18.65,43345,0
+CVEO.US,D,20210211,000000,18.9,19.13,18.4611,19,40522,0
+CVEO.US,D,20210212,000000,18.71,20.55,18.27,20.4,69277,0
+CVEO.US,D,20210216,000000,20.45,20.67,19.84,20.05,42850,0
+CVEO.US,D,20210217,000000,20,20.1,19.21,19.63,46174,0
+CVEO.US,D,20210218,000000,19.55,19.915,19.21,19.88,45456,0
+CVEO.US,D,20210219,000000,19.94,20,19.25,19.78,39413,0
+CVEO.US,D,20210222,000000,20.02,20.1028,19.23,19.8,40211,0
+CVEO.US,D,20210223,000000,19.8,19.8,18.12,19.37,49496,0
+CVEO.US,D,20210224,000000,19.47,20.275,19.07,20.14,98255,0
+CVEO.US,D,20210225,000000,20.2,20.49,18.82,19.16,39758,0
+CVEO.US,D,20210226,000000,20.01,20.01,18.25,18.79,75685,0
+CVEO.US,D,20210301,000000,18.34,18.34,16.85,17.9,142553,0
+CVEO.US,D,20210302,000000,17.65,18.06,17.27,17.51,48219,0
+CVEO.US,D,20210303,000000,17.3,18.06,17.01,17.4,50616,0
+CVEO.US,D,20210304,000000,17.4,17.96,16.39,17.65,43275,0
+CVEO.US,D,20210305,000000,17.71,18.98,17.41,18.94,78071,0
+CVEO.US,D,20210308,000000,18.94,19.25,18.48,18.54,71239,0
+CVEO.US,D,20210309,000000,18.76,18.8,18.16,18.61,48613,0
+CVEO.US,D,20210310,000000,18.5,18.665,18.01,18.43,32899,0
+CVEO.US,D,20210311,000000,18.48,19.05,18.03,18.42,83335,0
+CVEO.US,D,20210312,000000,18.38,18.48,17.94,18.48,63682,0
+CVEO.US,D,20210315,000000,18.57,18.84,18.06,18.5,61640,0
+CVEO.US,D,20210316,000000,18.48,18.4999,17.89,18.08,51211,0
+CVEO.US,D,20210317,000000,17.97,17.99,17.49,17.94,42622,0
+CVEO.US,D,20210318,000000,17.63,17.85,16.51,16.7,48467,0
+CVEO.US,D,20210319,000000,16.79,16.79,15.64,15.79,61971,0
+CVEO.US,D,20210322,000000,15.85,15.955,15.21,15.68,57397,0
+CVEO.US,D,20210323,000000,15.58,15.58,14.88,14.98,62906,0
+CVEO.US,D,20210324,000000,15.32,15.9,14.86,14.96,57338,0
+CVEO.US,D,20210325,000000,14.79,15.71,14.68,15.54,46294,0
+CVEO.US,D,20210326,000000,15.85,16.2,15.395,16.2,37779,0
+CVEO.US,D,20210329,000000,16.12,16.22,15.4916,15.78,47011,0
+CVEO.US,D,20210330,000000,15.64,15.67,15.03,15.23,48223,0
+CVEO.US,D,20210331,000000,15.28,15.67,15,15.31,33984,0
+CVEO.US,D,20210401,000000,15.35,16.12,15.17,16.01,43849,0
+CVEO.US,D,20210405,000000,16.17,16.17,15.41,15.52,19797,0
+CVEO.US,D,20210406,000000,15.57,17.2,15.48,16.17,73743,0
+CVEO.US,D,20210407,000000,16.1,16.16,15.73,16.02,36950,0
+CVEO.US,D,20210408,000000,16.11,16.33,15.66,16.3,66645,0
+CVEO.US,D,20210409,000000,16.21,16.65,16.01,16.42,47998,0
+CVEO.US,D,20210412,000000,16.51,16.6129,15.68,15.74,21093,0
+CVEO.US,D,20210413,000000,15.89,15.89,15.19,15.33,43106,0
+CVEO.US,D,20210414,000000,15.4,15.87,15.1,15.54,36095,0
+CVEO.US,D,20210415,000000,15.7,15.75,15.31,15.57,22505,0
+CVEO.US,D,20210416,000000,15.66,16,15.45,15.62,21469,0
+CVEO.US,D,20210419,000000,15.68,16.12,15.55,15.66,99220,0
+CVEO.US,D,20210420,000000,15.69,15.8148,14.9,15.27,26212,0
+CVEO.US,D,20210421,000000,15.25,15.84,14.9,15.32,16935,0
+CVEO.US,D,20210422,000000,15.32,15.795,15.21,15.28,20666,0
+CVEO.US,D,20210423,000000,15.31,15.66,15.31,15.41,10807,0
+CVEO.US,D,20210426,000000,15.41,16.18,15.41,15.99,59947,0
+CVEO.US,D,20210427,000000,15.9,16.87,15.9,16.66,20134,0
+CVEO.US,D,20210428,000000,17,17.36,16.73,17.09,46330,0
+CVEO.US,D,20210429,000000,17.27,17.5,16.7028,16.94,46656,0
+CVEO.US,D,20210430,000000,16,17.34,16,16.52,26121,0
+CVEO.US,D,20210503,000000,16.62,17.42,15.95,17.2,63965,0
+CVEO.US,D,20210504,000000,16.98,17.75,16.68,17.31,30038,0
+CVEO.US,D,20210505,000000,17.29,18,16.92,16.92,25110,0
+CVEO.US,D,20210506,000000,17.18,17.18,16.23,16.5,16443,0
+CVEO.US,D,20210507,000000,16.63,17.23,16.31,17.01,17696,0
+CVEO.US,D,20210510,000000,17.12,17.73,16.9893,17.15,31028,0
+CVEO.US,D,20210511,000000,16.87,17.92,16.726,17.58,13386,0
+CVEO.US,D,20210512,000000,17.31,17.6445,16.47,16.6,25645,0
+CVEO.US,D,20210513,000000,16.76,16.9454,16.5,16.5,8700,0
+CVEO.US,D,20210514,000000,16.66,17.12,16.58,16.755,8483,0
+CVEO.US,D,20210517,000000,16.66,17.47,16.51,17.07,38809,0
+CVEO.US,D,20210518,000000,16.99,17.085,16.53,16.62,25323,0
+CVEO.US,D,20210519,000000,16.32,16.49,16.1614,16.39,15712,0
+CVEO.US,D,20210520,000000,16.26,16.33,16.01,16.19,12972,0
+CVEO.US,D,20210521,000000,16.32,16.57,16.22,16.32,38945,0
+CVEO.US,D,20210524,000000,16.25,16.62,16.055,16.37,95333,0
+CVEO.US,D,20210525,000000,16.35,16.5,15.71,15.95,17907,0
+CVEO.US,D,20210526,000000,15.93,16.14,15.25,15.92,21119,0
+CVEO.US,D,20210527,000000,16.0506,16.21,15.84,16,54278,0
+CVEO.US,D,20210528,000000,16,16,15.7806,15.98,9451,0
+CVEO.US,D,20210601,000000,16.15,16.94,16.15,16.63,41792,0
+CVEO.US,D,20210602,000000,16.69,17.89,16.39,17.6,140735,0
+CVEO.US,D,20210603,000000,17.61,17.75,17.0782,17.61,65930,0
+CVEO.US,D,20210604,000000,17.93,17.96,17.6,17.74,31883,0
+CVEO.US,D,20210607,000000,17.78,18.1,17.25,17.3,36542,0
+CVEO.US,D,20210608,000000,17.66,18.05,17.33,17.61,81804,0
+CVEO.US,D,20210609,000000,17.74,17.7694,17.33,17.59,44888,0
+CVEO.US,D,20210610,000000,17.5,17.79,17.4,17.59,21704,0
+CVEO.US,D,20210611,000000,17.6,17.77,17.55,17.59,42428,0
+CVEO.US,D,20210614,000000,17.76,18.475,17.76,18.14,32806,0
+CVEO.US,D,20210615,000000,18.23,18.305,17.91,18.15,24879,0
+CVEO.US,D,20210616,000000,18.19,18.35,17.7,18.2,24893,0
+CVEO.US,D,20210617,000000,18.18,18.27,17.25,17.79,39477,0
+CVEO.US,D,20210618,000000,17.59,17.8648,17.5092,17.8,87338,0
+CVEO.US,D,20210621,000000,17.77,17.84,17.51,17.56,36560,0
+CVEO.US,D,20210622,000000,17.49,17.565,17.12,17.25,27585,0
+CVEO.US,D,20210623,000000,17.26,17.375,17.2,17.3,34810,0
+CVEO.US,D,20210624,000000,17.3,17.43,17.16,17.29,38918,0
+CVEO.US,D,20210625,000000,17.26,18.21,17.21,18.06,47742,0
+CVEO.US,D,20210628,000000,18.21,18.21,17.24,17.56,60055,0
+CVEO.US,D,20210629,000000,17.46,17.7395,17.28,17.5,32766,0
+CVEO.US,D,20210630,000000,17.42,17.94,17.42,17.8,22188,0
+CVEO.US,D,20210701,000000,17.82,19.25,17.63,19.09,60617,0
+CVEO.US,D,20210702,000000,19.13,19.5599,18.7,19.25,23837,0
+CVEO.US,D,20210706,000000,19.04,19.25,18.56,19.09,26334,0
+CVEO.US,D,20210707,000000,19.15,19.63,19.05,19.58,35598,0
+CVEO.US,D,20210708,000000,19.18,19.35,18.62,19.1,49905,0
+CVEO.US,D,20210709,000000,19.23,19.8,19.23,19.8,14742,0
+CVEO.US,D,20210712,000000,19.79,19.89,19.52,19.89,8218,0
+CVEO.US,D,20210713,000000,19.76,20,19.59,20,18827,0
+CVEO.US,D,20210714,000000,20.05,20.52,19.92,19.95,35457,0
+CVEO.US,D,20210715,000000,19.87,20.155,19.55,20.06,74172,0
+CVEO.US,D,20210716,000000,19.93,20.3,19.65,19.8,57374,0
+CVEO.US,D,20210719,000000,19.27,19.522,18.78,19.16,101179,0
+CVEO.US,D,20210720,000000,19.16,19.6038,19.16,19.5,15912,0
+CVEO.US,D,20210721,000000,19.6,20.23,19.6,20.23,24825,0
+CVEO.US,D,20210722,000000,20.05,20.05,19.31,19.76,24838,0
+CVEO.US,D,20210723,000000,19.99,19.99,19.54,19.89,4257,0
+CVEO.US,D,20210726,000000,20,20.7,20,20.7,32422,0
+CVEO.US,D,20210727,000000,20.69,21.25,20.54,21.13,35261,0
+CVEO.US,D,20210728,000000,21.31,21.88,21.31,21.69,28730,0
+CVEO.US,D,20210729,000000,21.8757,22.35,21.15,21.86,30897,0
+CVEO.US,D,20210730,000000,20,21.9964,20,21.71,60680,0
+CVEO.US,D,20210802,000000,22.51,24,21.96,23.02,186967,0
+CVEO.US,D,20210803,000000,23.57,23.985,23.0301,23.52,79175,0
+CVEO.US,D,20210804,000000,23.53,23.53,22.5301,22.63,37404,0
+CVEO.US,D,20210805,000000,22.7,22.7,21.85,21.85,35656,0
+CVEO.US,D,20210806,000000,22,22.38,21.5,22.27,19018,0
+CVEO.US,D,20210809,000000,22.39,22.57,22,22.5,19491,0
+CVEO.US,D,20210810,000000,22.46,22.67,22.08,22.1,50085,0
+CVEO.US,D,20210811,000000,21.85,23.43,21.24,22.95,24874,0
+CVEO.US,D,20210812,000000,23.11,23.11,22.2,22.29,23747,0
+CVEO.US,D,20210813,000000,23.46,23.46,22.075,22.28,12156,0
+CVEO.US,D,20210816,000000,22.11,22.3,21.43,21.95,18952,0
+CVEO.US,D,20210817,000000,21.73,21.98,21.18,21.3,13390,0
+CVEO.US,D,20210818,000000,21.21,21.4018,20.45,21.05,15937,0
+CVEO.US,D,20210819,000000,20.36,20.86,19.48,19.97,42983,0
+CVEO.US,D,20210820,000000,19.8538,20.87,19.8538,20.5,18286,0
+CVEO.US,D,20210823,000000,20.08,20.7043,20.05,20.48,36213,0
+CVEO.US,D,20210824,000000,20.56,21.12,20.15,20.88,38334,0
+CVEO.US,D,20210825,000000,20.66,21.305,20.25,20.99,24684,0
+CVEO.US,D,20210826,000000,21.03,21.16,20.5701,20.84,15271,0
+CVEO.US,D,20210827,000000,21.02,22.12,20.5,21.71,23937,0
+CVEO.US,D,20210830,000000,22.02,22.5614,21.1,21.45,15938,0
+CVEO.US,D,20210831,000000,22,23.79,22,23.64,69206,0
+CVEO.US,D,20210901,000000,23.41,24.22,22.75,24.09,42774,0
+CVEO.US,D,20210902,000000,24.06,25.28,23.87,24.55,51983,0
+CVEO.US,D,20210903,000000,24.36,24.9,24.36,24.61,14017,0
+CVEO.US,D,20210907,000000,24.48,24.48,23.55,23.55,25008,0
+CVEO.US,D,20210908,000000,23.61,23.81,22.65,23.12,22416,0
+CVEO.US,D,20210909,000000,22.89,24.025,22.6243,23.73,20439,0
+CVEO.US,D,20210910,000000,23.05,23.8699,22.48,22.48,25401,0
+CVEO.US,D,20210913,000000,22.95,22.95,22.38,22.55,10369,0
+CVEO.US,D,20210914,000000,22.63,23.05,22.15,22.21,11082,0
+CVEO.US,D,20210915,000000,22.07,23.2,21.88,23,41314,0
+CVEO.US,D,20210916,000000,22.75,22.75,22.0401,22.57,26399,0
+CVEO.US,D,20210917,000000,22.57,22.58,22.2,22.57,16375,0
+CVEO.US,D,20210920,000000,22,22.26,21.32,21.52,37957,0
+CVEO.US,D,20210921,000000,21.85,22.26,21.33,22.03,27685,0
+CVEO.US,D,20210922,000000,22.17,22.99,22.17,22.76,18310,0
+CVEO.US,D,20210923,000000,22.95,23.485,22.7,22.95,16486,0
+CVEO.US,D,20210924,000000,22.83,23.86,22.5596,23.74,37158,0
+CVEO.US,D,20210927,000000,24.08,24.25,23.47,23.47,31971,0
+CVEO.US,D,20210928,000000,23.56,23.9865,22.74,22.88,22682,0
+CVEO.US,D,20210929,000000,22.87,23.29,22.32,22.95,18283,0
+CVEO.US,D,20210930,000000,23.08,23.32,22.46,22.49,20880,0
+CVEO.US,D,20211001,000000,22.58,22.8,22.43,22.43,30597,0
+CVEO.US,D,20211004,000000,22.37,22.57,21.75,21.75,47570,0
+CVEO.US,D,20211005,000000,21.92,22.13,21.65,21.86,29132,0
+CVEO.US,D,20211006,000000,21.63,21.68,21.12,21.32,22733,0
+CVEO.US,D,20211007,000000,21.3,21.44,21.14,21.26,27880,0
+CVEO.US,D,20211008,000000,21.23,21.66,21.23,21.5,47208,0
+CVEO.US,D,20211011,000000,21.77,22.48,21.52,22.08,32640,0
+CVEO.US,D,20211012,000000,22.16,22.41,21.62,22.01,32612,0
+CVEO.US,D,20211013,000000,22.12,22.5,21.67,22.29,20954,0
+CVEO.US,D,20211014,000000,22.57,22.61,22.32,22.43,19059,0
+CVEO.US,D,20211015,000000,22.54,23.69,22.31,23.37,41913,0
+CVEO.US,D,20211018,000000,23.32,23.73,22.7481,23.02,20726,0
+CVEO.US,D,20211019,000000,23.15,23.75,22.55,22.74,23790,0
+CVEO.US,D,20211020,000000,22.6,22.65,22.0973,22.61,19012,0
+CVEO.US,D,20211021,000000,22.44,23.14,22.4,22.82,39532,0
+CVEO.US,D,20211022,000000,22.72,22.92,22.55,22.68,18239,0
+CVEO.US,D,20211025,000000,22.35,23.07,21.75,23.07,43326,0
+CVEO.US,D,20211026,000000,23.18,23.18,22.45,22.6,20020,0
+CVEO.US,D,20211027,000000,22.53,22.93,22.08,22.09,32432,0
+CVEO.US,D,20211028,000000,21.32,23.08,21.32,22.96,66092,0
+CVEO.US,D,20211029,000000,22.89,22.89,22.39,22.57,53891,0
+CVEO.US,D,20211101,000000,22.59,23.12,22.5,22.71,43597,0
+CVEO.US,D,20211102,000000,22.73,22.73,22.35,22.52,44340,0
+CVEO.US,D,20211103,000000,22.49,22.7,22.05,22.62,43089,0
+CVEO.US,D,20211104,000000,22.7,23.16,22.67,22.81,34136,0
+CVEO.US,D,20211105,000000,23.01,23.69,22.83,22.9,21770,0
+CVEO.US,D,20211108,000000,23.09,23.1,22.42,22.71,32758,0
+CVEO.US,D,20211109,000000,22.69,22.88,22.1806,22.73,23885,0
+CVEO.US,D,20211110,000000,22.7,23.315,22.62,23.08,40408,0
+CVEO.US,D,20211111,000000,23.01,23.15,22.35,22.35,20202,0
+CVEO.US,D,20211112,000000,22.45,22.45,21.5,21.63,35024,0
+CVEO.US,D,20211115,000000,21.49,21.5,20.75,21.03,28192,0
+CVEO.US,D,20211116,000000,21.03,21.24,20.81,20.81,24272,0
+CVEO.US,D,20211117,000000,20.79,21.68,20.705,21.42,31172,0
+CVEO.US,D,20211118,000000,21.32,21.61,20.37,20.75,31435,0
+CVEO.US,D,20211119,000000,20.65,21.37,20.51,20.95,38436,0
+CVEO.US,D,20211122,000000,21.1,22.035,21.09,21.67,37050,0
+CVEO.US,D,20211123,000000,21.67,22.13,21.0592,21.92,21328,0
+CVEO.US,D,20211124,000000,21.93,22.31,21.75,21.98,12736,0
+CVEO.US,D,20211126,000000,21.48,21.94,21.07,21.88,25688,0
+CVEO.US,D,20211129,000000,22.05,22.05,21.58,21.85,26017,0
+CVEO.US,D,20211130,000000,21.72,21.975,21.17,21.3,31411,0
+CVEO.US,D,20211201,000000,21.98,21.98,20.76,20.76,25137,0
+CVEO.US,D,20211202,000000,20.84,22.02,20.84,21.74,25357,0
+CVEO.US,D,20211203,000000,21.36,21.42,20.3,20.57,36076,0
+CVEO.US,D,20211206,000000,20.82,20.87,20.505,20.66,27748,0
+CVEO.US,D,20211207,000000,20.76,21.86,20.76,21.58,15790,0
+CVEO.US,D,20211208,000000,21.62,21.73,21.53,21.7,7536,0
+CVEO.US,D,20211209,000000,21.44,21.78,21.275,21.61,13386,0
+CVEO.US,D,20211210,000000,21.56,21.56,21.115,21.44,12504,0
+CVEO.US,D,20211213,000000,21.34,21.35,19.76,19.89,31549,0
+CVEO.US,D,20211214,000000,19.61,19.79,19.2739,19.51,24054,0
+CVEO.US,D,20211215,000000,19.51,19.84,18.9,19.64,34433,0
+CVEO.US,D,20211216,000000,19.75,19.99,19.08,19.81,31286,0
+CVEO.US,D,20211217,000000,18.68,19.86,18.55,19.34,12537,0
+CVEO.US,D,20211220,000000,19.01,19.01,17.83,18.7,46008,0
+CVEO.US,D,20211221,000000,18.73,19.83,18.73,19.31,21805,0
+CVEO.US,D,20211222,000000,19.31,19.41,18.63,18.9,23913,0
+CVEO.US,D,20211223,000000,18.8,19.07,18.6533,18.81,22014,0
+CVEO.US,D,20211227,000000,18.66,18.77,18.3,18.5,36652,0
+CVEO.US,D,20211228,000000,18.6,18.7713,17.69,18.6,21558,0
+CVEO.US,D,20211229,000000,18.66,18.78,18.04,18.59,12257,0
+CVEO.US,D,20211230,000000,18.42,18.74,18.42,18.65,11552,0
+CVEO.US,D,20211231,000000,18.39,19.43,18.39,19.17,24891,0
+CVEO.US,D,20220103,000000,19.38,19.83,19.25,19.29,29850,0
+CVEO.US,D,20220104,000000,19.56,19.57,19.05,19.4,29569,0
+CVEO.US,D,20220105,000000,19.52,19.94,19.21,19.65,32918,0
+CVEO.US,D,20220106,000000,19.5,19.9389,18.895,19.92,29357,0
+CVEO.US,D,20220107,000000,19.5,20.22,19.37,20.01,38220,0
+CVEO.US,D,20220110,000000,19.72,19.99,18.94,19.69,31404,0
+CVEO.US,D,20220111,000000,19.04,20.14,19.04,20.1,38733,0
+CVEO.US,D,20220112,000000,20.1,21.03,19.59,20.07,29800,0
+CVEO.US,D,20220113,000000,19.9,20.42,19.78,20.32,26447,0
+CVEO.US,D,20220114,000000,19.95,21.25,19.95,20.56,36606,0
+CVEO.US,D,20220118,000000,20.57,20.73,19.89,20.13,43005,0
+CVEO.US,D,20220119,000000,20.04,20.25,19.4364,20.17,34530,0
+CVEO.US,D,20220120,000000,20.1,20.72,19.935,20.42,26733,0
+CVEO.US,D,20220121,000000,20.16,20.65,19.44,20.12,46905,0
+CVEO.US,D,20220124,000000,19.7,20.22,19.24,20.06,52556,0
+CVEO.US,D,20220125,000000,19.86,20.57,19.47,20.49,43266,0
+CVEO.US,D,20220126,000000,20.4,21.3,20.22,20.26,36441,0
+CVEO.US,D,20220127,000000,20.36,20.42,19.63,20.02,31442,0
+CVEO.US,D,20220128,000000,20.02,21.35,19.85,20.87,37993,0
+CVEO.US,D,20220131,000000,20.88,21.74,20.23,21.57,65704,0
+CVEO.US,D,20220201,000000,21.63,22.895,21.35,22.7,52022,0
+CVEO.US,D,20220202,000000,22.89,22.89,22.2211,22.32,26551,0
+CVEO.US,D,20220203,000000,22.29,22.51,22,22.31,34506,0
+CVEO.US,D,20220204,000000,22.31,22.52,22.03,22.36,31344,0
+CVEO.US,D,20220207,000000,22.25,22.7,22.25,22.25,34297,0
+CVEO.US,D,20220208,000000,22.08,22.27,21.56,22.06,34078,0
+CVEO.US,D,20220209,000000,22.04,22.46,21.975,22.34,22039,0
+CVEO.US,D,20220210,000000,22.34,22.45,21.66,22.11,19902,0
+CVEO.US,D,20220211,000000,22.04,22.7,22,22.49,26300,0
+CVEO.US,D,20220214,000000,22.44,22.98,22.14,22.7,19185,0
+CVEO.US,D,20220215,000000,22.7,22.8615,22.35,22.44,8490,0
+CVEO.US,D,20220216,000000,22.455,22.73,22.3,22.7,10640,0
+CVEO.US,D,20220217,000000,23.3513,23.3513,22.01,22.69,15807,0
+CVEO.US,D,20220218,000000,22.7,22.82,22.15,22.65,21044,0
+CVEO.US,D,20220222,000000,22.7,23.0562,22.26,22.51,15659,0
+CVEO.US,D,20220223,000000,22.58,23.1943,22.25,22.5,7341,0
+CVEO.US,D,20220224,000000,21.94,22.69,21.9,21.9,16525,0
+CVEO.US,D,20220225,000000,21.78,22.33,21.53,21.97,11038,0
+CVEO.US,D,20220228,000000,22.23,23.1,21.52,21.83,79001,0
+CVEO.US,D,20220301,000000,21.99,22.7,21.16,21.34,62927,0
+CVEO.US,D,20220302,000000,21.47,23.21,21.47,23.02,55084,0
+CVEO.US,D,20220303,000000,22.91,23.467,21.85,23.39,47590,0
+CVEO.US,D,20220304,000000,23.01,23.32,22.3583,23.07,18644,0
+CVEO.US,D,20220307,000000,23.3087,23.75,22.63,23.18,36155,0
+CVEO.US,D,20220308,000000,23.25,23.8,23,23.28,39391,0
+CVEO.US,D,20220309,000000,23.5,24,23.39,23.63,35833,0
+CVEO.US,D,20220310,000000,23.67,24.52,23.66,24.37,22383,0
+CVEO.US,D,20220311,000000,24.4,24.92,24.14,24.14,24924,0
+CVEO.US,D,20220314,000000,24.19,24.271,22.835,23.07,12797,0
+CVEO.US,D,20220315,000000,23.01,23.23,22.43,22.56,15562,0
+CVEO.US,D,20220316,000000,22.6,22.96,22.58,22.63,14520,0
+CVEO.US,D,20220317,000000,22.64,23.1,22.61,22.96,33589,0
+CVEO.US,D,20220318,000000,23.09,23.4899,23,23.45,52938,0
+CVEO.US,D,20220321,000000,23.62,24.2152,23.45,23.95,26088,0
+CVEO.US,D,20220322,000000,23.83,24.36,23.83,24.22,13027,0
+CVEO.US,D,20220323,000000,24.18,24.275,24.06,24.21,8958,0
+CVEO.US,D,20220324,000000,24.29,24.96,24.13,24.16,21827,0
+CVEO.US,D,20220325,000000,24.01,24.3,23.77,24.02,11042,0
+CVEO.US,D,20220328,000000,24.02,24.77,24.005,24.31,20704,0
+CVEO.US,D,20220329,000000,24.26,24.35,23.82,24.2,15951,0
+CVEO.US,D,20220330,000000,23.97,24.22,23.75,24.13,8267,0
+CVEO.US,D,20220331,000000,23.6412,23.82,23.5,23.605,13152,0
+CVEO.US,D,20220401,000000,23.62,23.88,23.5,23.51,16175,0
+CVEO.US,D,20220404,000000,23.53,23.93,23.39,23.85,30740,0
+CVEO.US,D,20220405,000000,23.62,23.89,23.5,23.54,27016,0
+CVEO.US,D,20220406,000000,23.7,23.85,23.5459,23.6,18269,0
+CVEO.US,D,20220407,000000,23.69,23.92,23.4975,23.85,29196,0
+CVEO.US,D,20220408,000000,23.94,26.92,23.94,26.48,91333,0
+CVEO.US,D,20220411,000000,26.64,27.9,24.88,25.54,62691,0
+CVEO.US,D,20220412,000000,25.78,26.25,25.14,25.92,29947,0
+CVEO.US,D,20220413,000000,25.9,25.9,25.64,25.64,11976,0
+CVEO.US,D,20220414,000000,25.75,25.81,25.59,25.64,21280,0
+CVEO.US,D,20220418,000000,25.74,26.14,25.47,26.14,26991,0
+CVEO.US,D,20220419,000000,26.14,27.7097,26.14,27,30564,0
+CVEO.US,D,20220420,000000,27.15,27.3145,25.89,26.35,32893,0
+CVEO.US,D,20220421,000000,26.33,26.39,24.46,25.05,31553,0
+CVEO.US,D,20220422,000000,25.05,25.49,24.18,25.07,26190,0
+CVEO.US,D,20220425,000000,25.2,25.2,24,24.39,32674,0
+CVEO.US,D,20220426,000000,24.39,24.93,24,24.69,20517,0
+CVEO.US,D,20220427,000000,24.89,25.39,24.65,25.1,24240,0
+CVEO.US,D,20220428,000000,25,25.87,24.4,25.62,17374,0
+CVEO.US,D,20220429,000000,25.87,27.2,25.71,26,40797,0
+CVEO.US,D,20220502,000000,26.29,28.61,25.95,28.61,100193,0
+CVEO.US,D,20220503,000000,29.75,30.9929,29.1,29.54,84216,0
+CVEO.US,D,20220504,000000,29.83,29.83,27.0651,28,75953,0
+CVEO.US,D,20220505,000000,27.8,28,27.06,28,53773,0
+CVEO.US,D,20220506,000000,27.99,28.095,27.401,27.87,33520,0
+CVEO.US,D,20220509,000000,27.57,27.57,25.36,25.71,49164,0
+CVEO.US,D,20220510,000000,25.68,25.68,24.25,25.19,38202,0
+CVEO.US,D,20220511,000000,25.19,26.23,24.91,25.34,48711,0
+CVEO.US,D,20220512,000000,24.83,25.69,24.24,25.15,27401,0
+CVEO.US,D,20220513,000000,25.29,25.97,24.3501,25.1,42455,0
+CVEO.US,D,20220516,000000,25.38,26.61,25.19,26.42,42461,0
+CVEO.US,D,20220517,000000,26.55,26.973,26.54,26.88,22341,0
+CVEO.US,D,20220518,000000,26.74,26.86,25.01,25.62,41006,0
+CVEO.US,D,20220519,000000,25.53,26.84,25.3189,26.53,27882,0
+CVEO.US,D,20220520,000000,26.88,27.0633,25.68,26.14,32949,0
+CVEO.US,D,20220523,000000,26.14,27.48,26,27.31,31199,0
+CVEO.US,D,20220524,000000,27.24,27.31,26.58,27.31,37049,0
+CVEO.US,D,20220525,000000,27,27.29,26.72,27.29,31253,0
+CVEO.US,D,20220526,000000,27.41,28,27.19,27.99,30409,0
+CVEO.US,D,20220527,000000,28,28.75,27.98,28.75,44057,0
+CVEO.US,D,20220531,000000,28.77,30.33,28.65,30.2,47433,0
+CVEO.US,D,20220601,000000,30.43,30.47,29.05,29.74,41166,0
+CVEO.US,D,20220602,000000,29.74,30.2,29.5001,30.19,41008,0
+CVEO.US,D,20220603,000000,30.15,31.74,29.515,30.74,48246,0
+CVEO.US,D,20220606,000000,31.41,31.41,29.49,29.64,40473,0
+CVEO.US,D,20220607,000000,29.4,31.5892,29.4,31.25,45055,0
+CVEO.US,D,20220608,000000,31.27,31.69,31.05,31.25,45249,0
+CVEO.US,D,20220609,000000,31.3,31.605,30.85,30.94,64779,0
+CVEO.US,D,20220610,000000,30.5,30.5,29.19,29.26,48258,0
+CVEO.US,D,20220613,000000,28.8,29.52,28.16,29.52,80354,0
+CVEO.US,D,20220614,000000,30.04,30.18,28.755,29.3,45085,0
+CVEO.US,D,20220615,000000,29.83,29.9,28.48,28.77,55151,0
+CVEO.US,D,20220616,000000,28.25,28.2941,27.28,27.52,42911,0
+CVEO.US,D,20220617,000000,27.95,27.95,26.45,26.63,50260,0
+CVEO.US,D,20220621,000000,26.97,27.84,26.76,26.76,43078,0
+CVEO.US,D,20220622,000000,26.42,26.75,25.22,25.76,80037,0
+CVEO.US,D,20220623,000000,25.86,26.08,24.13,25.01,97503,0
+CVEO.US,D,20220624,000000,25.05,26.26,25.05,26.06,31894,0
+CVEO.US,D,20220627,000000,26.04,27,25.32,26.84,50038,0
+CVEO.US,D,20220628,000000,27.29,28.02,27.08,27.17,37005,0
+CVEO.US,D,20220629,000000,27.51,27.51,26,26.25,30282,0
+CVEO.US,D,20220630,000000,25.9,25.99,24.9401,25.87,50194,0
+CVEO.US,D,20220701,000000,25.78,25.82,25.1,25.58,48551,0
+CVEO.US,D,20220705,000000,25,25.25,23.21,23.83,49412,0
+CVEO.US,D,20220706,000000,23.91,23.91,22.82,23.55,32515,0
+CVEO.US,D,20220707,000000,23.86,24.38,23.69,24.32,37856,0
+CVEO.US,D,20220708,000000,24.21,24.21,23.52,24,31933,0
+CVEO.US,D,20220711,000000,23.5,24.88,23.34,24.68,53383,0
+CVEO.US,D,20220712,000000,24.59,24.6,23.85,24.01,42003,0
+CVEO.US,D,20220713,000000,23.77,23.99,23.57,23.99,75809,0
+CVEO.US,D,20220714,000000,23.39,23.99,23.13,23.94,21341,0
+CVEO.US,D,20220715,000000,24.16,24.62,23.98,24.5,17186,0
+CVEO.US,D,20220718,000000,24.86,25.935,24.84,25.39,28178,0
+CVEO.US,D,20220719,000000,25.8,27.1699,25.75,26.61,38811,0
+CVEO.US,D,20220720,000000,26.28,27.08,26.01,26.81,24203,0
+CVEO.US,D,20220721,000000,26.62,26.805,26.01,26.18,29921,0
+CVEO.US,D,20220722,000000,26.39,26.64,25.59,25.97,45467,0
+CVEO.US,D,20220725,000000,26.33,26.92,25.96,26.62,76087,0
+CVEO.US,D,20220726,000000,26.78,27.5,26.78,27.3,40046,0
+CVEO.US,D,20220727,000000,27.76,28.39,27.57,28.39,48792,0
+CVEO.US,D,20220728,000000,28.59,28.605,27.7123,28.53,50104,0
+CVEO.US,D,20220729,000000,29,30.7578,27.97,29.67,112826,0
+CVEO.US,D,20220801,000000,29.2,29.2,26.51,27.31,99824,0
+CVEO.US,D,20220802,000000,27.3,27.54,26.55,27.54,49436,0
+CVEO.US,D,20220803,000000,27.57,28.19,27.0201,27.66,84405,0
+CVEO.US,D,20220804,000000,27.77,27.835,27.24,27.33,25908,0
+CVEO.US,D,20220805,000000,26.99,27.75,26.2,26.21,25871,0
+CVEO.US,D,20220808,000000,26.21,27.07,25.92,27,41234,0
+CVEO.US,D,20220809,000000,27.01,27.84,26.8615,27.25,23994,0
+CVEO.US,D,20220810,000000,27.5,27.52,26.99,27.33,60243,0
+CVEO.US,D,20220811,000000,27.4,28.97,27.14,28.83,82762,0
+CVEO.US,D,20220812,000000,28.95,29.23,27.91,28.57,63876,0
+CVEO.US,D,20220815,000000,28.38,28.47,27.94,27.98,50304,0
+CVEO.US,D,20220816,000000,27.98,29.35,27.98,29.06,106715,0
+CVEO.US,D,20220817,000000,28.8,29.57,28.72,29.35,78245,0
+CVEO.US,D,20220818,000000,29.33,30.87,28.8355,30.64,89432,0
+CVEO.US,D,20220819,000000,30.28,30.31,29.06,29.08,48209,0
+CVEO.US,D,20220822,000000,29.04,29.63,28.78,29.37,46912,0
+CVEO.US,D,20220823,000000,29.825,30.88,29.62,30.76,81595,0
+CVEO.US,D,20220824,000000,30.78,31.1795,30.51,31.05,66592,0
+CVEO.US,D,20220825,000000,31.26,32.06,30.81,31.51,57992,0
+CVEO.US,D,20220826,000000,31.23,31.39,29.44,29.47,41405,0
+CVEO.US,D,20220829,000000,29.43,29.89,29.14,29.66,33658,0
+CVEO.US,D,20220830,000000,29.8,30.28,29.11,30.17,48122,0
+CVEO.US,D,20220831,000000,29.83,30.25,29.59,29.66,41263,0
+CVEO.US,D,20220901,000000,29.45,29.5,27.5478,27.81,33210,0
+CVEO.US,D,20220902,000000,28.05,28.59,27.37,27.48,25667,0
+CVEO.US,D,20220906,000000,27.48,27.49,26.74,27.38,50546,0
+CVEO.US,D,20220907,000000,27.13,27.55,26.64,27.27,32177,0
+CVEO.US,D,20220908,000000,26.6179,27.2,26.48,26.55,23390,0
+CVEO.US,D,20220909,000000,27.05,28.49,26.95,28,31300,0
+CVEO.US,D,20220912,000000,28.08,29.02,28.08,28.95,29461,0
+CVEO.US,D,20220913,000000,28.51,28.9213,27.6699,27.93,25059,0
+CVEO.US,D,20220914,000000,27.84,28.93,27.84,28.77,29558,0
+CVEO.US,D,20220915,000000,28.38,28.82,27.86,28.17,23165,0
+CVEO.US,D,20220916,000000,27.87,27.87,26.51,27.32,38123,0
+CVEO.US,D,20220919,000000,26.76,27.96,26.76,27.8,16798,0
+CVEO.US,D,20220920,000000,27.53,28.3465,26.94,27.45,24149,0
+CVEO.US,D,20220921,000000,27.7064,28.13,26.835,27.23,23632,0
+CVEO.US,D,20220922,000000,27.39,27.39,26.1,26.26,40264,0
+CVEO.US,D,20220923,000000,25.78,25.79,24.19,25.34,44730,0
+CVEO.US,D,20220926,000000,24.67,25.1,24.17,24.23,19674,0
+CVEO.US,D,20220927,000000,24.4,24.825,24.4,24.59,12587,0
+CVEO.US,D,20220928,000000,24.54,25.79,24.54,25.78,12307,0
+CVEO.US,D,20220929,000000,25.58,25.58,24.66,25.3,19845,0
+CVEO.US,D,20220930,000000,24.96,25.57,24.96,25.13,17399,0
+CVEO.US,D,20221003,000000,25.62,25.71,25.17,25.46,18131,0
+CVEO.US,D,20221004,000000,25.91,26.675,25.64,26.31,17662,0
+CVEO.US,D,20221005,000000,26.31,26.69,25.99,26.56,18325,0
+CVEO.US,D,20221006,000000,26.3,27.45,26.28,27.22,37193,0
+CVEO.US,D,20221007,000000,27.03,27.07,26.39,26.99,19963,0
+CVEO.US,D,20221010,000000,26.68,26.78,25.89,26.41,22791,0
+CVEO.US,D,20221011,000000,25.57,26.49,25.5,25.78,6118,0
+CVEO.US,D,20221012,000000,25.73,27.2993,25.395,26.26,14438,0
+CVEO.US,D,20221013,000000,25.83,27.4,25.83,27.3,13608,0
+CVEO.US,D,20221014,000000,27.34,27.34,26.16,26.62,15251,0
+CVEO.US,D,20221017,000000,26.89,27.5,26.39,27.29,16114,0
+CVEO.US,D,20221018,000000,27.69,28,27.2701,27.73,18569,0
+CVEO.US,D,20221019,000000,27.7796,28.33,27.75,27.87,20815,0
+CVEO.US,D,20221020,000000,28.22,28.4,27.61,27.78,18968,0
+CVEO.US,D,20221021,000000,27.92,28.99,27.64,28.92,21351,0
+CVEO.US,D,20221024,000000,29.04,29.7,28.17,29.32,24060,0
+CVEO.US,D,20221025,000000,29.35,29.83,28.8281,29.44,23971,0
+CVEO.US,D,20221026,000000,29.54,30.34,29.5,29.57,17292,0
+CVEO.US,D,20221027,000000,30.2178,30.545,29.63,29.63,19446,0
+CVEO.US,D,20221028,000000,30.46,31.1047,29.98,30.58,34735,0
+CVEO.US,D,20221031,000000,30.5,31.87,29.98,31,62212,0
+CVEO.US,D,20221101,000000,31,31.19,30.44,31.02,69045,0
+CVEO.US,D,20221102,000000,30.99,31.1894,30.05,30.06,47243,0
+CVEO.US,D,20221103,000000,29.89,30.65,29.71,30.15,17298,0
+CVEO.US,D,20221104,000000,30.66,31.24,29.92,30.79,27127,0
+CVEO.US,D,20221107,000000,30.77,31.9,30.53,31.45,61180,0
+CVEO.US,D,20221108,000000,31.67,31.67,30.38,30.51,32289,0
+CVEO.US,D,20221109,000000,30.34,30.3734,28.4,29.18,40275,0
+CVEO.US,D,20221110,000000,29.97,30,28.785,29.06,67569,0
+CVEO.US,D,20221111,000000,29.17,29.92,28.39,29.85,80118,0
+CVEO.US,D,20221114,000000,30.12,31.32,30.12,30.73,43662,0
+CVEO.US,D,20221115,000000,30.94,31.16,30.225,30.59,23050,0
+CVEO.US,D,20221116,000000,30.81,31.09,30.0005,30.69,21259,0
+CVEO.US,D,20221117,000000,30.38,31,30.38,30.7,27165,0
+CVEO.US,D,20221118,000000,30.51,30.67,30.14,30.45,9931,0
+CVEO.US,D,20221121,000000,30.03,30.03,28.75,29.25,22118,0
+CVEO.US,D,20221122,000000,30.33,30.33,29.21,29.3,27083,0
+CVEO.US,D,20221123,000000,29.25,29.25,28.4075,28.9,8188,0
+CVEO.US,D,20221125,000000,29.02,29.22,28.56,28.94,11613,0
+CVEO.US,D,20221128,000000,28.32,28.9,28.3,28.49,24889,0
+CVEO.US,D,20221129,000000,28.41,29.06,28.26,28.5,31775,0
+CVEO.US,D,20221130,000000,28.8,29.4,28.44,29.29,21464,0
+CVEO.US,D,20221201,000000,29.4,29.76,29.16,29.53,10069,0
+CVEO.US,D,20221202,000000,29.26,30.37,28.77,30.09,32614,0
+CVEO.US,D,20221205,000000,30.03,30.03,28.8,28.99,32677,0
+CVEO.US,D,20221206,000000,28.71,28.935,28.28,28.67,16500,0
+CVEO.US,D,20221207,000000,28.74,29.88,28.33,29.5,32802,0
+CVEO.US,D,20221208,000000,28.94,29.95,28.8,29.95,19205,0
+CVEO.US,D,20221209,000000,29.71,30.39,28.83,28.93,250146,0
+CVEO.US,D,20221212,000000,29.44,29.68,28.84,29.51,24488,0
+CVEO.US,D,20221213,000000,30.04,30.43,29.31,29.42,72293,0
+CVEO.US,D,20221214,000000,29.7,30.16,29.23,29.55,28715,0
+CVEO.US,D,20221215,000000,29.405,29.405,28.25,28.76,23521,0
+CVEO.US,D,20221216,000000,28.33,28.33,27.5825,27.86,41332,0
+CVEO.US,D,20221219,000000,28.2,28.285,27.555,27.89,19199,0
+CVEO.US,D,20221220,000000,27.62,29.56,27.62,29.32,25981,0
+CVEO.US,D,20221221,000000,29.79,30.75,29.17,30.19,29143,0
+CVEO.US,D,20221222,000000,30.8385,30.92,29.67,29.94,40881,0
+CVEO.US,D,20221223,000000,30.11,31.6031,30,31.48,35280,0
+CVEO.US,D,20221227,000000,30.84,31.72,30.44,31.23,41326,0
+CVEO.US,D,20221228,000000,31.39,31.39,30.635,30.99,19163,0
+CVEO.US,D,20221229,000000,31.3512,31.6,30.42,31.03,19354,0
+CVEO.US,D,20221230,000000,30.73,31.25,30.73,31.1,25234,0
+CVEO.US,D,20230103,000000,31.6,31.6,29.11,29.11,41516,0
+CVEO.US,D,20230104,000000,30.02,30.02,29.36,29.68,7166,0
+CVEO.US,D,20230105,000000,29.54,29.93,29.1577,29.45,10881,0
+CVEO.US,D,20230106,000000,29.69,30.44,29.69,30.04,15681,0
+CVEO.US,D,20230109,000000,30.44,31.54,30,30.99,23120,0
+CVEO.US,D,20230110,000000,31.04,31.96,30.865,31.52,18749,0
+CVEO.US,D,20230111,000000,31.88,32.04,31.515,31.88,15820,0
+CVEO.US,D,20230112,000000,32.025,33,31.9,32.62,33646,0
+CVEO.US,D,20230113,000000,32.52,33.75,32.317,33.1,21730,0
+CVEO.US,D,20230117,000000,33.07,33.375,32.5,32.5,21324,0
+CVEO.US,D,20230118,000000,32.49,33.0163,31.23,31.34,19200,0
+CVEO.US,D,20230119,000000,31.25,31.5194,30.755,31.27,9472,0
+CVEO.US,D,20230120,000000,31.79,32.13,31.4,32.07,25563,0
+CVEO.US,D,20230123,000000,32.12,33.63,32.12,33.11,25160,0
+CVEO.US,D,20230124,000000,33.03,33.715,33.03,33.42,10352,0
+CVEO.US,D,20230125,000000,33.43,34.445,33.17,34.06,20877,0
+CVEO.US,D,20230126,000000,34.18,34.84,33.9,34.49,21161,0
+CVEO.US,D,20230127,000000,34.49,34.94,33.34,33.56,12002,0
+CVEO.US,D,20230130,000000,33.12,34.4,32.89,33.95,26759,0
+CVEO.US,D,20230131,000000,34.14,34.46,33.725,34.25,11961,0
+CVEO.US,D,20230201,000000,34.46,36.87,34.365,36.44,48222,0
+CVEO.US,D,20230202,000000,36.44,36.88,35.21,35.5,23036,0
+CVEO.US,D,20230203,000000,35.2,36.03,35.043,35.49,13545,0
+CVEO.US,D,20230206,000000,35,35.82,34.82,35.3,11531,0
+CVEO.US,D,20230207,000000,34.95,35.95,34.6001,35.79,15340,0
+CVEO.US,D,20230208,000000,35.71,36.85,34.97,35.17,6254,0
+CVEO.US,D,20230209,000000,35.12,35.32,34.68,34.81,11402,0
+CVEO.US,D,20230210,000000,34.79,35.3322,34.58,34.77,13480,0
+CVEO.US,D,20230213,000000,34.59,34.59,33.91,34.12,12298,0
+CVEO.US,D,20230214,000000,34,35.05,33.34,34.72,16529,0
+CVEO.US,D,20230215,000000,34.5,35.1,33.641,34.66,11377,0
+CVEO.US,D,20230216,000000,34.5,34.5,33.46,33.48,29554,0
+CVEO.US,D,20230217,000000,33.84,33.84,32.8,33.25,41229,0
+CVEO.US,D,20230221,000000,33.51,33.8043,31.84,31.91,71250,0
+CVEO.US,D,20230222,000000,32.22,33.105,31.97,32.02,25420,0
+CVEO.US,D,20230223,000000,32.12,32.1609,31.025,31.05,35166,0
+CVEO.US,D,20230224,000000,30.97,31.34,30.22,30.93,33061,0
+CVEO.US,D,20230227,000000,31.32,33.1273,31.32,31.84,40261,0
+CVEO.US,D,20230228,000000,30.06,30.315,28.31,28.31,111194,0
+CVEO.US,D,20230301,000000,28.18,28.18,22,22.15,1158879,0
+CVEO.US,D,20230302,000000,22.83,24.4517,22.56,23.47,277297,0
+CVEO.US,D,20230303,000000,23.56,25.18,23,23.78,338900,0
+CVEO.US,D,20230306,000000,23.46,23.87,22.26,23.47,173278,0
+CVEO.US,D,20230307,000000,23.43,23.99,22.05,22.77,172508,0
+CVEO.US,D,20230308,000000,22.96,23.5848,22.56,23.25,138551,0
+CVEO.US,D,20230309,000000,23.31,23.9,22.7,22.81,155884,0
+CVEO.US,D,20230310,000000,22.64,23.87,22.12,22.25,116734,0
+CVEO.US,D,20230313,000000,21.85,22.13,20.69,21.26,113139,0
+CVEO.US,D,20230314,000000,21.76,22.01,19.7,20.18,108244,0
+CVEO.US,D,20230315,000000,19.62,20.98,18.5901,19.6,118743,0
+CVEO.US,D,20230316,000000,19.29,20.54,19.29,20.35,43929,0
+CVEO.US,D,20230317,000000,19.98,20.335,19.38,19.38,62059,0
+CVEO.US,D,20230320,000000,19.47,19.72,18.78,19.4,84869,0
+CVEO.US,D,20230321,000000,19.8,20.38,19.72,20.32,28803,0
+CVEO.US,D,20230322,000000,20.35,21.23,20.13,20.19,63773,0
+CVEO.US,D,20230323,000000,20.3,20.51,19.4,19.94,69217,0
+CVEO.US,D,20230324,000000,19.72,19.85,19.44,19.67,45495,0
+CVEO.US,D,20230327,000000,19.95,20.21,19.45,19.98,66357,0
+CVEO.US,D,20230328,000000,19.86,20.145,18.96,19.32,84304,0
+CVEO.US,D,20230329,000000,19.5,21.05,18.77,20.36,1203320,0
+CVEO.US,D,20230330,000000,20.51,21.94,20.2,20.8,147134,0
+CVEO.US,D,20230331,000000,20.93,21.9,20.28,20.65,151455,0
+CVEO.US,D,20230403,000000,21.25,22.85,21.25,21.74,168501,0
+CVEO.US,D,20230404,000000,21.8,21.9,20.68,21.07,130306,0
+CVEO.US,D,20230405,000000,21.07,21.21,20.5,20.72,36186,0
+CVEO.US,D,20230406,000000,21,21,20.57,20.65,40121,0
+CVEO.US,D,20230410,000000,20.41,21.32,20.32,20.57,44644,0
+CVEO.US,D,20230411,000000,20.67,21.22,20.595,20.96,38415,0
+CVEO.US,D,20230412,000000,21.17,22.27,20.985,21.41,73349,0
+CVEO.US,D,20230413,000000,21.56,21.56,20.86,21.21,54021,0
+CVEO.US,D,20230414,000000,21.25,21.44,20.99,21.29,35755,0
+CVEO.US,D,20230417,000000,21.32,21.94,20.84,21.15,53577,0
+CVEO.US,D,20230418,000000,21.22,21.4,20.24,20.41,44445,0
+CVEO.US,D,20230419,000000,20.3,20.73,20.01,20.49,35889,0
+CVEO.US,D,20230420,000000,20.34,20.44,19.49,19.78,51169,0
+CVEO.US,D,20230421,000000,19.82,19.82,19.255,19.48,27468,0
+CVEO.US,D,20230424,000000,19.4,19.96,19.27,19.65,37552,0
+CVEO.US,D,20230425,000000,19.5,19.64,18.285,18.42,125302,0
+CVEO.US,D,20230426,000000,18.49,18.76,18.3729,18.45,43119,0
+CVEO.US,D,20230427,000000,18.36,18.63,17.98,18.36,48090,0
+CVEO.US,D,20230428,000000,18,19.88,17.87,19.25,98722,0
+CVEO.US,D,20230501,000000,19.47,19.65,19,19.25,24926,0
+CVEO.US,D,20230502,000000,19.16,20.13,18.71,19.91,81999,0
+CVEO.US,D,20230503,000000,20.15,20.195,19.11,19.2,83762,0
+CVEO.US,D,20230504,000000,19.12,20.14,19.01,19.51,71001,0
+CVEO.US,D,20230505,000000,19.91,20.21,19.82,20.19,39857,0
+CVEO.US,D,20230508,000000,20.28,20.28,19.62,20.02,36016,0
+CVEO.US,D,20230509,000000,19.96,20.74,19.54,20.57,46344,0
+CVEO.US,D,20230510,000000,20.78,20.78,20.35,20.66,16331,0
+CVEO.US,D,20230511,000000,20.38,20.7,20.17,20.54,34790,0
+CVEO.US,D,20230512,000000,20.71,21,20.6,20.71,40863,0
+CVEO.US,D,20230515,000000,20.8,21.67,20.53,21.5,53066,0
+CVEO.US,D,20230516,000000,21.49,21.49,20.84,21.02,22418,0
+CVEO.US,D,20230517,000000,20.95,21.525,20.94,21.4,24220,0
+CVEO.US,D,20230518,000000,21.21,21.7,21.03,21.42,23899,0
+CVEO.US,D,20230519,000000,21.27,21.445,21.18,21.32,7795,0
+CVEO.US,D,20230522,000000,21.44,21.72,21.21,21.51,17965,0
+CVEO.US,D,20230523,000000,21.5,22.02,21.38,21.43,18862,0
+CVEO.US,D,20230524,000000,21.38,21.38,20.37,20.57,37337,0
+CVEO.US,D,20230525,000000,20.61,20.61,19.46,19.47,25515,0
+CVEO.US,D,20230526,000000,19.54,20.23,19.54,19.85,38218,0
+CVEO.US,D,20230530,000000,19.78,20.26,19.72,20.02,23908,0
+CVEO.US,D,20230531,000000,20.09,20.34,19.87,19.99,20803,0
+CVEO.US,D,20230601,000000,19.95,20.59,19.81,20.41,23550,0
+CVEO.US,D,20230602,000000,20.16,21.39,20.16,21.34,69183,0
+CVEO.US,D,20230605,000000,21.38,21.38,19.74,19.87,41612,0
+CVEO.US,D,20230606,000000,19.7,20.74,19.7,20.66,27977,0
+CVEO.US,D,20230607,000000,20.995,21.74,20.9101,21.55,42617,0
+CVEO.US,D,20230608,000000,21.35,21.84,21.09,21.16,23149,0
+CVEO.US,D,20230609,000000,21.1,21.1,20.34,20.35,20462,0
+CVEO.US,D,20230612,000000,20.3,20.34,19.69,19.91,31984,0
+CVEO.US,D,20230613,000000,20.07,20.32,19.19,19.25,81655,0
+CVEO.US,D,20230614,000000,19.46,19.8214,19.03,19.1,28412,0
+CVEO.US,D,20230615,000000,19.15,19.27,19.01,19.02,23985,0
+CVEO.US,D,20230616,000000,19.1,19.65,19.06,19.4,62335,0
+CVEO.US,D,20230620,000000,19.39,19.39,18.57,18.82,55641,0
+CVEO.US,D,20230621,000000,18.87,19.62,18.85,19.42,50615,0
+CVEO.US,D,20230622,000000,19.42,19.42,18.58,19.24,74250,0
+CVEO.US,D,20230623,000000,18.91,19.26,18.78,18.95,40879,0
+CVEO.US,D,20230626,000000,18.93,19.675,18.81,19.5,43682,0
+CVEO.US,D,20230627,000000,19.64,19.64,19.26,19.28,74418,0
+CVEO.US,D,20230628,000000,19.3,19.7,19.3,19.44,54120,0
+CVEO.US,D,20230629,000000,19.39,19.8,19.39,19.5,55342,0
+CVEO.US,D,20230630,000000,19.5,19.899,19.44,19.48,46040,0
+CVEO.US,D,20230703,000000,19.49,19.56,19.22,19.36,38153,0
+CVEO.US,D,20230705,000000,19.36,19.41,18.945,19.32,39035,0
+CVEO.US,D,20230706,000000,19.13,19.45,18.78,19.36,46576,0
+CVEO.US,D,20230707,000000,19.49,19.7,19.38,19.46,41281,0
+CVEO.US,D,20230710,000000,19.3,19.74,19.3,19.69,48275,0
+CVEO.US,D,20230711,000000,19.69,19.99,19.6,19.75,36270,0
+CVEO.US,D,20230712,000000,20.11,20.11,19.76,19.79,15562,0
+CVEO.US,D,20230713,000000,19.81,20.1729,19.795,19.87,12147,0
+CVEO.US,D,20230714,000000,19.7,19.7,19.11,19.38,24047,0
+CVEO.US,D,20230717,000000,19.51,20.0093,19.43,19.54,17432,0
+CVEO.US,D,20230718,000000,19.8,20.1299,19.43,19.5,34824,0
+CVEO.US,D,20230719,000000,19.5,19.71,19.38,19.49,25793,0
+CVEO.US,D,20230720,000000,19.63,19.66,18.99,19.34,77702,0
+CVEO.US,D,20230721,000000,19.5,19.5,19.06,19.25,11106,0
+CVEO.US,D,20230724,000000,19.3,19.6,19.16,19.27,26683,0
+CVEO.US,D,20230725,000000,19.27,19.54,19.15,19.5,29102,0
+CVEO.US,D,20230726,000000,19.49,19.6584,19.18,19.45,37351,0
+CVEO.US,D,20230727,000000,19.58,19.58,18.55,18.8,33353,0
+CVEO.US,D,20230728,000000,19.16,19.27,18.33,19.06,47459,0
+CVEO.US,D,20230731,000000,19.2,19.725,18.99,19.54,55022,0
+CVEO.US,D,20230801,000000,19.37,19.59,19.03,19.49,20705,0
+CVEO.US,D,20230802,000000,19.3,19.35,18.23,18.32,25926,0
+CVEO.US,D,20230803,000000,18.36,18.92,18.3,18.71,26974,0
+CVEO.US,D,20230804,000000,18.65,19,18.59,18.86,39388,0
+CVEO.US,D,20230807,000000,18.83,19.12,18.555,19.03,33300,0
+CVEO.US,D,20230808,000000,18.83,18.88,18.61,18.88,22834,0
+CVEO.US,D,20230809,000000,18.74,18.825,18.49,18.67,18719,0
+CVEO.US,D,20230810,000000,18.81,18.81,18.29,18.56,18243,0
+CVEO.US,D,20230811,000000,18.61,18.8899,18.2,18.29,19919,0
+CVEO.US,D,20230814,000000,18.42,18.6503,18.29,18.45,27120,0
+CVEO.US,D,20230815,000000,18.45,18.5,18.14,18.42,20670,0
+CVEO.US,D,20230816,000000,18.45,18.515,18.21,18.3,15381,0
+CVEO.US,D,20230817,000000,18.36,18.62,18.35,18.56,15519,0
+CVEO.US,D,20230818,000000,18.41,18.93,18.41,18.77,8442,0
+CVEO.US,D,20230821,000000,18.85,19.45,18.78,19.35,24414,0
+CVEO.US,D,20230822,000000,19.47,19.54,19.19,19.41,38080,0
+CVEO.US,D,20230823,000000,19.43,19.47,18.55,18.94,36398,0
+CVEO.US,D,20230824,000000,18.98,18.98,18.22,18.69,16425,0
+CVEO.US,D,20230825,000000,18.67,19.05,18.585,18.6,21579,0
+CVEO.US,D,20230828,000000,18.72,19.06,17.99,18.13,26008,0
+CVEO.US,D,20230829,000000,18.25,18.41,18,18.38,12305,0
+CVEO.US,D,20230830,000000,18.38,18.765,18.07,18.07,17887,0
+CVEO.US,D,20230831,000000,18.24,18.275,17.99,18.12,15392,0
+CVEO.US,D,20230901,000000,18.35,18.44,18.08,18.34,21851,0
+CVEO.US,D,20230905,000000,18.37,19.04,18.205,18.64,22507,0
+CVEO.US,D,20230906,000000,19.12,20.93,19.12,20.62,28310,0
+CVEO.US,D,20230907,000000,20.85,21.24,20.25,20.89,41905,0
+CVEO.US,D,20230908,000000,21.01,21.0113,19.98,20.04,15719,0
+CVEO.US,D,20230911,000000,20.09,20.31,19.635,19.69,42490,0
+CVEO.US,D,20230912,000000,19.85,21,19.85,20.96,20279,0
+CVEO.US,D,20230913,000000,20.81,21.09,20.71,21,29076,0
+CVEO.US,D,20230914,000000,20.77,21.1,20.7,20.8,43162,0
+CVEO.US,D,20230915,000000,20.77,20.96,20.665,20.75,16071,0
+CVEO.US,D,20230918,000000,20.96,20.96,20.35,20.5,58059,0
+CVEO.US,D,20230919,000000,20.5,20.61,19.86,19.89,29005,0
+CVEO.US,D,20230920,000000,19.95,20.2,19.56,19.59,58677,0
+CVEO.US,D,20230921,000000,19.71,20.01,19.61,19.76,91851,0
+CVEO.US,D,20230922,000000,19.92,19.92,19.5765,19.77,36679,0
+CVEO.US,D,20230925,000000,19.71,21.7663,19.4,21.43,61936,0
+CVEO.US,D,20230926,000000,21.42,21.95,20.71,20.9,38842,0
+CVEO.US,D,20230927,000000,21.8015,21.93,21,21.42,22959,0
+CVEO.US,D,20230928,000000,21.21,21.965,21.21,21.59,31848,0
+CVEO.US,D,20230929,000000,21.66,21.66,20.35,20.73,83015,0
+CVEO.US,D,20231002,000000,20.64,21.29,20.5,21.04,15594,0
+CVEO.US,D,20231003,000000,20.79,20.95,20.18,20.19,20908,0
+CVEO.US,D,20231004,000000,20.18,20.8,20.17,20.39,13877,0
+CVEO.US,D,20231005,000000,20.46,20.6001,20.05,20.24,24159,0
+CVEO.US,D,20231006,000000,20.19,20.213,20,20.03,7427,0
+CVEO.US,D,20231009,000000,20.12,20.8082,19.79,20.17,14462,0
+CVEO.US,D,20231010,000000,20.17,20.395,19.9,19.91,12836,0
+CVEO.US,D,20231011,000000,19.8716,20.255,19.8716,19.88,15421,0
+CVEO.US,D,20231012,000000,20.05,20.05,19.39,19.88,29664,0
+CVEO.US,D,20231013,000000,19.9,20.19,19.56,19.71,21516,0
+CVEO.US,D,20231016,000000,18.03,20.19,17.98,19.81,68708,0
+CVEO.US,D,20231017,000000,18.98,20.8299,18.98,19.99,35395,0
+CVEO.US,D,20231018,000000,19.92,20.2,19.415,19.91,13108,0
+CVEO.US,D,20231019,000000,19.95,20.06,19.65,19.65,18161,0
+CVEO.US,D,20231020,000000,19.63,19.91,19.478,19.7,33333,0
+CVEO.US,D,20231023,000000,19.58,20.5565,19.35,19.55,43790,0
+CVEO.US,D,20231024,000000,19.51,20,19.51,19.56,21373,0
+CVEO.US,D,20231025,000000,19.65,19.95,19.2,19.43,30599,0
+CVEO.US,D,20231026,000000,19.26,19.29,18.87,18.9,21713,0
+CVEO.US,D,20231027,000000,20.95,20.95,18.3,19.29,47570,0
+CVEO.US,D,20231030,000000,20.09,20.7591,19,19.5,118422,0
+CVEO.US,D,20231031,000000,19.55,20.6,19.1,20,169533,0
+CVEO.US,D,20231101,000000,20.33,20.84,20.25,20.75,104052,0
+CVEO.US,D,20231102,000000,21.02,21.205,20.58,21.02,74287,0
+CVEO.US,D,20231103,000000,21.26,22.15,21,22.11,65859,0
+CVEO.US,D,20231106,000000,22.51,23.68,22.1,22.6,109815,0
+CVEO.US,D,20231107,000000,22.6,22.6,21.82,22.05,96025,0
+CVEO.US,D,20231108,000000,22.27,22.27,21.05,22,73269,0
+CVEO.US,D,20231109,000000,22.14,22.93,21.87,22,49248,0
+CVEO.US,D,20231110,000000,22.15,22.19,21.84,22,61727,0
+CVEO.US,D,20231113,000000,22.35,23.43,22.03,23.3,68155,0
+CVEO.US,D,20231114,000000,23.57,24.2,23.49,23.8,116564,0
+CVEO.US,D,20231115,000000,23.73,24.1,23.27,23.5,72879,0
+CVEO.US,D,20231116,000000,23.3,23.3,22.27,22.69,51786,0
+CVEO.US,D,20231117,000000,22.6,23.0165,22.21,22.72,49016,0
+CVEO.US,D,20231120,000000,22.66,23.1,22.4,23.1,49481,0
+CVEO.US,D,20231121,000000,23,23.42,22.6101,22.93,37751,0
+CVEO.US,D,20231122,000000,22.9,23.6,22.71,23.58,40098,0
+CVEO.US,D,20231124,000000,23.2,23.48,22.8363,23.11,55258,0
+CVEO.US,D,20231127,000000,23.07,23.07,22.58,22.94,52782,0
+CVEO.US,D,20231128,000000,22.87,22.87,22.28,22.51,40818,0
+CVEO.US,D,20231129,000000,22.72,22.72,22.2,22.36,49722,0
+CVEO.US,D,20231130,000000,22.15,22.28,21.51,21.78,59820,0
+CVEO.US,D,20231201,000000,21.46,22.02,21.46,22.02,41973,0
+CVEO.US,D,20231204,000000,21.95,22.42,21.77,22.41,55359,0
+CVEO.US,D,20231205,000000,22.73,22.73,21.98,22.22,77566,0
+CVEO.US,D,20231206,000000,22.45,22.6399,21.57,22.05,71281,0
+CVEO.US,D,20231207,000000,22.04,23.57,21.98,23.56,99764,0
+CVEO.US,D,20231208,000000,23.61,23.8153,22.67,23,61603,0
+CVEO.US,D,20231211,000000,22.9,23.03,22.62,23.03,51434,0
+CVEO.US,D,20231212,000000,23.25,23.25,22.105,22.24,56773,0
+CVEO.US,D,20231213,000000,22.32,22.9,21.5,22.89,81075,0
+CVEO.US,D,20231214,000000,22.9,23.47,22.595,22.95,63004,0
+CVEO.US,D,20231215,000000,22.9,22.9,21.84,22.02,41813,0
+CVEO.US,D,20231218,000000,22.06,22.29,21.56,21.67,42080,0
+CVEO.US,D,20231219,000000,21.86,22.155,21.5,22.08,51635,0
+CVEO.US,D,20231220,000000,21.92,22.2,21.5,21.53,75258,0
+CVEO.US,D,20231221,000000,21.73,23.03,21.6987,22.98,86980,0
+CVEO.US,D,20231222,000000,23,23.2646,22.835,23.21,34231,0
+CVEO.US,D,20231226,000000,23.3,23.77,23.21,23.51,51988,0
+CVEO.US,D,20231227,000000,23.41,23.89,23.38,23.61,35521,0
+CVEO.US,D,20231228,000000,23.55,23.87,23.31,23.31,22974,0
+CVEO.US,D,20231229,000000,23.17,23.52,22.53,22.85,27727,0
+CVEO.US,D,20240102,000000,22.5,22.98,22.21,22.41,44127,0
+CVEO.US,D,20240103,000000,22.01,22.48,21.9628,22.15,47574,0
+CVEO.US,D,20240104,000000,22.01,22.45,21.855,22.27,49885,0
+CVEO.US,D,20240105,000000,22.3,22.72,22.25,22.69,22746,0
+CVEO.US,D,20240108,000000,22.51,22.83,22.285,22.75,34529,0
+CVEO.US,D,20240109,000000,22.77,22.77,22.24,22.39,30145,0
+CVEO.US,D,20240110,000000,22.25,22.39,22,22.25,27250,0
+CVEO.US,D,20240111,000000,22.085,22.205,21.78,22.07,27308,0
+CVEO.US,D,20240112,000000,22.08,22.35,21.91,22.12,15415,0
+CVEO.US,D,20240116,000000,22.12,22.54,21.9993,22.21,36509,0
+CVEO.US,D,20240117,000000,22.01,22.33,21.65,21.66,24205,0
+CVEO.US,D,20240118,000000,21.66,21.76,21.56,21.63,29510,0
+CVEO.US,D,20240119,000000,21.52,22.03,21.44,21.93,46277,0
+CVEO.US,D,20240122,000000,22,22.64,22,22.52,39868,0
+CVEO.US,D,20240123,000000,22.73,22.73,22.11,22.2,32971,0
+CVEO.US,D,20240124,000000,22.23,22.5872,21.5,21.66,34837,0
+CVEO.US,D,20240125,000000,21.71,22.44,21.5,22.44,45794,0
+CVEO.US,D,20240126,000000,22.61,22.82,22.03,22.8,34489,0
+CVEO.US,D,20240129,000000,22.94,23.1,22.24,22.98,33410,0
+CVEO.US,D,20240130,000000,22.72,22.78,22.15,22.35,40211,0
+CVEO.US,D,20240131,000000,22.35,22.58,22.05,22.2,35086,0
+CVEO.US,D,20240201,000000,22.14,22.58,21.9,22.47,43784,0
+CVEO.US,D,20240202,000000,22.48,22.68,21.98,22.45,57630,0
+CVEO.US,D,20240205,000000,22.33,22.44,21.885,22.29,34241,0
+CVEO.US,D,20240206,000000,22.29,22.345,21.97,22.1,39441,0
+CVEO.US,D,20240207,000000,21.99,22.44,21.95,22.31,40414,0
+CVEO.US,D,20240208,000000,22.47,22.57,22.16,22.54,36359,0
+CVEO.US,D,20240209,000000,22.44,22.63,22,22.06,61462,0
+CVEO.US,D,20240212,000000,22.25,22.6699,22.15,22.63,38125,0
+CVEO.US,D,20240213,000000,22.51,22.5553,21.6768,21.92,37119,0
+CVEO.US,D,20240214,000000,21.96,22.01,21.6,21.81,21343,0
+CVEO.US,D,20240215,000000,21.97,22.67,21.77,22.65,49046,0
+CVEO.US,D,20240216,000000,22.68,23.02,22.4,22.99,52965,0
+CVEO.US,D,20240220,000000,22.99,22.99,21.93,22.15,41718,0
+CVEO.US,D,20240221,000000,21.96,22.945,21.96,22.7,25300,0
+CVEO.US,D,20240222,000000,22.64,22.64,22.127,22.51,52770,0
+CVEO.US,D,20240223,000000,22.3,22.47,22.12,22.4,22650,0
+CVEO.US,D,20240226,000000,22.35,22.405,21.93,22.13,229220,0
+CVEO.US,D,20240227,000000,22.33,22.6025,22.015,22.32,61015,0
+CVEO.US,D,20240228,000000,22.16,23.16,22.09,22.49,45072,0
+CVEO.US,D,20240229,000000,23.54,24.845,23.065,23.42,162614,0
+CVEO.US,D,20240301,000000,23.66,24.14,22.92,23.44,106168,0
+CVEO.US,D,20240304,000000,23.48,23.8661,22.76,23.5,160528,0
+CVEO.US,D,20240305,000000,23.52,24.23,23.48,23.63,95954,0
+CVEO.US,D,20240306,000000,23.82,24.37,23.5,24.11,90987,0
+CVEO.US,D,20240307,000000,24.11,24.66,24.11,24.54,132737,0
+CVEO.US,D,20240308,000000,24.52,24.92,24.09,24.77,201239,0
+CVEO.US,D,20240311,000000,24.68,24.84,23.29,24.84,142336,0
+CVEO.US,D,20240312,000000,24.8,25.2,24.6,24.96,71491,0
+CVEO.US,D,20240313,000000,24.9,25.47,24.9,25.38,97969,0
+CVEO.US,D,20240314,000000,25.3,25.3,24.67,25,86876,0
+CVEO.US,D,20240315,000000,24.88,25.76,24.78,25.76,146835,0
+CVEO.US,D,20240318,000000,25.71,25.71,25.1215,25.37,64523,0
+CVEO.US,D,20240319,000000,25.2,25.5,25.01,25.1,38285,0
+CVEO.US,D,20240320,000000,24.95,25.435,24.885,25.3,57260,0
+CVEO.US,D,20240321,000000,25.3,25.32,24.93,25,51795,0
+CVEO.US,D,20240322,000000,25,25.0597,24.845,24.98,67093,0
+CVEO.US,D,20240325,000000,25.03,26.25,24.98,26.22,166549,0
+CVEO.US,D,20240326,000000,26.43,26.7,25.84,26.25,86478,0
+CVEO.US,D,20240327,000000,26.45,26.66,26.145,26.55,62615,0
+CVEO.US,D,20240328,000000,26.74,27.3,26.64,26.85,57248,0
+CVEO.US,D,20240401,000000,26.89,27.38,26.58,27.02,106469,0
+CVEO.US,D,20240402,000000,27.06,27.06,26.625,26.92,45984,0
+CVEO.US,D,20240403,000000,26.85,27.47,26.85,27.47,42500,0
+CVEO.US,D,20240404,000000,27.53,27.53,26.895,27.09,37132,0
+CVEO.US,D,20240405,000000,26.9,27.5,26.87,27.04,41712,0
+CVEO.US,D,20240408,000000,27.25,28.005,27.09,27.77,62631,0
+CVEO.US,D,20240409,000000,27.7,27.89,27.03,27.07,35668,0
+CVEO.US,D,20240410,000000,26.75,27.215,25.84,26.97,38367,0
+CVEO.US,D,20240411,000000,26.89,26.92,26.2716,26.35,20413,0
+CVEO.US,D,20240412,000000,26.17,26.43,25.4,25.58,36163,0
+CVEO.US,D,20240415,000000,25.79,25.87,25.32,25.59,39950,0
+CVEO.US,D,20240416,000000,25.35,25.62,25.1,25.43,39845,0
+CVEO.US,D,20240417,000000,25.68,25.87,25.025,25.14,38629,0
+CVEO.US,D,20240418,000000,25.08,25.2927,24.9733,25.07,27290,0
+CVEO.US,D,20240419,000000,25.24,25.68,25.24,25.66,39392,0
+CVEO.US,D,20240422,000000,25.75,26.12,25.41,25.76,53227,0
+CVEO.US,D,20240423,000000,25.74,26.33,25.21,26.01,30163,0
+CVEO.US,D,20240424,000000,26.08,26.202,25.47,26.09,26988,0
+CVEO.US,D,20240425,000000,26.12,26.12,25.47,25.83,37417,0
+CVEO.US,D,20240426,000000,26.38,26.38,24.285,25,60625,0
+CVEO.US,D,20240429,000000,24.34,24.34,22.12,23.07,214558,0
+CVEO.US,D,20240430,000000,23.06,24.58,23.06,23.22,91553,0
+CVEO.US,D,20240501,000000,23.36,24.51,23.36,24.08,75503,0
+CVEO.US,D,20240502,000000,24.37,24.66,24.15,24.26,77279,0
+CVEO.US,D,20240503,000000,24.27,24.432,24.1197,24.21,64896,0
+CVEO.US,D,20240506,000000,24.21,24.72,24.1969,24.48,84622,0
+CVEO.US,D,20240507,000000,24.5,24.83,24.5,24.69,88178,0
+CVEO.US,D,20240508,000000,24.59,24.78,24.47,24.72,75054,0
+CVEO.US,D,20240509,000000,24.86,25.04,24.755,24.8,58675,0
+CVEO.US,D,20240510,000000,24.9,24.9599,24.73,24.8,27630,0
+CVEO.US,D,20240513,000000,24.8,25.04,24.75,24.81,51674,0
+CVEO.US,D,20240514,000000,25.02,25.02,24.74,24.75,45658,0
+CVEO.US,D,20240515,000000,24.88,25.071,24.45,24.98,41857,0
+CVEO.US,D,20240516,000000,25.03,25.092,24.71,24.82,19665,0
+CVEO.US,D,20240517,000000,24.79,25.14,24.79,25.1,28240,0
+CVEO.US,D,20240520,000000,25.1,25.1999,24.91,25.1,42234,0
+CVEO.US,D,20240521,000000,25.09,25.22,25,25.16,27314,0
+CVEO.US,D,20240522,000000,25.11,25.19,24.53,24.75,51718,0
+CVEO.US,D,20240523,000000,24.46,24.75,23.82,23.88,42242,0
+CVEO.US,D,20240524,000000,23.89,24.33,23.8,24.18,37777,0
+CVEO.US,D,20240528,000000,24.07,24.22,23.85,23.95,34853,0
+CVEO.US,D,20240529,000000,23.74,23.74,23.405,23.43,17183,0
+CVEO.US,D,20240530,000000,23.37,23.59,23.1569,23.45,31164,0
+CVEO.US,D,20240531,000000,23.44,24.51,23.29,24.37,47956,0
+CVEO.US,D,20240603,000000,24.37,24.515,23.45,24.13,65051,0
+CVEO.US,D,20240604,000000,24.11,24.4,23.825,24.32,53020,0
+CVEO.US,D,20240605,000000,24.47,24.64,24.24,24.42,46088,0
+CVEO.US,D,20240606,000000,24.49,24.565,24.145,24.26,41366,0
+CVEO.US,D,20240607,000000,24,24.47,24,24.37,44785,0
+CVEO.US,D,20240610,000000,24.27,24.62,24.0328,24.34,32986,0
+CVEO.US,D,20240611,000000,24.12,24.35,24.09,24.32,29753,0
+CVEO.US,D,20240612,000000,24.79,24.82,24.22,24.22,46837,0
+CVEO.US,D,20240613,000000,24.1,24.21,23.79,23.82,35192,0
+CVEO.US,D,20240614,000000,23.51,23.62,23.26,23.31,29801,0
+CVEO.US,D,20240617,000000,23.14,23.57,23.14,23.42,26612,0
+CVEO.US,D,20240618,000000,23.34,23.9,23.34,23.76,26210,0
+CVEO.US,D,20240620,000000,23.65,23.963,23.63,23.7,36400,0
+CVEO.US,D,20240621,000000,23.67,24.325,23.48,23.94,49221,0
+CVEO.US,D,20240624,000000,23.88,24.555,23.88,24.12,41370,0
+CVEO.US,D,20240625,000000,23.99,24.75,23.94,24.65,47054,0
+CVEO.US,D,20240626,000000,24.74,25.17,24.6495,24.92,45403,0
+CVEO.US,D,20240627,000000,24.92,25.09,24.3501,24.5,50408,0
+CVEO.US,D,20240628,000000,24.51,25.05,24.42,24.92,30052,0
+CVEO.US,D,20240701,000000,24.82,24.89,24.14,24.14,24929,0
+CVEO.US,D,20240702,000000,24.3,24.38,23.77,23.77,30139,0
+CVEO.US,D,20240703,000000,23.53,23.9,23.44,23.59,25590,0
+CVEO.US,D,20240705,000000,23.93,23.93,23.06,23.06,24567,0
+CVEO.US,D,20240708,000000,23.23,23.53,22.75,22.75,20400,0
+CVEO.US,D,20240709,000000,22.8,23.01,22.52,22.69,34497,0
+CVEO.US,D,20240710,000000,22.765,22.93,22.36,22.37,15715,0
+CVEO.US,D,20240711,000000,22.41,22.88,22.41,22.71,24221,0
+CVEO.US,D,20240712,000000,22.74,23.07,22.65,22.71,37527,0
+CVEO.US,D,20240715,000000,22.87,23.97,22.87,23.94,66232,0
+CVEO.US,D,20240716,000000,24.4,25.58,24,25.42,34592,0
+CVEO.US,D,20240717,000000,25.42,25.8,25.15,25.25,23643,0
+CVEO.US,D,20240718,000000,25.34,25.83,25.08,25.32,28098,0
+CVEO.US,D,20240719,000000,25.57,25.57,24.76,24.8,14481,0
+CVEO.US,D,20240722,000000,24.7,24.8745,24.2738,24.49,17725,0
+CVEO.US,D,20240723,000000,24.5,24.83,24.44,24.75,35228,0
+CVEO.US,D,20240724,000000,24.75,25.09,24.51,24.72,23198,0
+CVEO.US,D,20240725,000000,24.87,24.99,24.5665,24.86,31831,0
+CVEO.US,D,20240726,000000,24.93,25.4,24.87,24.92,24083,0
+CVEO.US,D,20240729,000000,24.76,25.51,24.76,25.17,30989,0
+CVEO.US,D,20240730,000000,25.74,26.95,25.72,26.22,58201,0
+CVEO.US,D,20240731,000000,26.83,27.5,26.595,27.2,65835,0
+CVEO.US,D,20240801,000000,27.02,27.3,26.575,27.11,51848,0
+CVEO.US,D,20240802,000000,26.91,27.295,25.1,27.14,41999,0
+CVEO.US,D,20240805,000000,27.15,27.15,26.56,26.75,85741,0
+CVEO.US,D,20240806,000000,27.02,27.095,26.25,26.6,51614,0
+CVEO.US,D,20240807,000000,26.94,27.09,26.5,26.7,35894,0
+CVEO.US,D,20240808,000000,26.74,26.92,26.25,26.57,13037,0
+CVEO.US,D,20240809,000000,26.75,27.08,26.52,27.06,36155,0
+CVEO.US,D,20240812,000000,27.6,28.25,26.86,26.95,61922,0
+CVEO.US,D,20240813,000000,27.02,27.75,26.99,27.75,87712,0
+CVEO.US,D,20240814,000000,28,28,27.3,27.65,43430,0
+CVEO.US,D,20240815,000000,27.75,28.6599,27.36,27.42,138652,0
+CVEO.US,D,20240816,000000,27.41,27.9,27.145,27.35,45989,0
+CVEO.US,D,20240819,000000,27.35,27.69,27.09,27.49,50630,0
+CVEO.US,D,20240820,000000,27.54,27.62,26.79,26.87,40493,0
+CVEO.US,D,20240821,000000,26.9,27.04,26.61,26.96,33351,0
+CVEO.US,D,20240822,000000,26.96,26.97,26.43,26.6,25591,0
+CVEO.US,D,20240823,000000,26.74,27.25,26.665,27.12,58828,0
+CVEO.US,D,20240826,000000,27.15,27.77,27.15,27.25,44764,0
+CVEO.US,D,20240827,000000,27.08,27.53,26.75,27.42,29179,0
+CVEO.US,D,20240828,000000,27.42,28.33,27.325,28.28,58020,0
+CVEO.US,D,20240829,000000,28.19,28.5,27.82,28.16,44388,0
+CVEO.US,D,20240830,000000,28.15,28.6,28.09,28.45,42304,0
+CVEO.US,D,20240903,000000,28.45,28.45,27.75,27.77,53072,0
+CVEO.US,D,20240904,000000,27.77,28.46,27.77,27.94,60639,0
+CVEO.US,D,20240905,000000,27.94,28.75,27.785,28.48,57668,0
+CVEO.US,D,20240906,000000,28.68,28.68,27.49,27.53,56499,0
+CVEO.US,D,20240909,000000,27.68,28.17,27.53,27.57,69014,0
+CVEO.US,D,20240910,000000,27.43,27.43,26.38,26.39,127437,0
+CVEO.US,D,20240911,000000,26.57,27.337,26.34,26.98,57171,0
+CVEO.US,D,20240912,000000,27.29,28.35,27.11,27.91,101801,0
+CVEO.US,D,20240913,000000,28.01,28.4,27.94,28.4,96109,0
+CVEO.US,D,20240916,000000,28.35,28.6899,27.96,28.15,106104,0
+CVEO.US,D,20240917,000000,28.14,28.92,28.14,28.36,40005,0
+CVEO.US,D,20240918,000000,28.39,28.49,28.2,28.2,54142,0
+CVEO.US,D,20240919,000000,28.82,28.82,28.36,28.49,51798,0
+CVEO.US,D,20240920,000000,28.28,28.72,28.25,28.53,38565,0
+CVEO.US,D,20240923,000000,28.65,28.85,28.24,28.27,30265,0
+CVEO.US,D,20240924,000000,28.5,28.5,28.25,28.31,29304,0
+CVEO.US,D,20240925,000000,28.34,28.34,27.55,27.58,29205,0
+CVEO.US,D,20240926,000000,27.41,27.495,26.98,27.15,30623,0
+CVEO.US,D,20240927,000000,27.26,27.43,26.9,27.35,33448,0
+CVEO.US,D,20240930,000000,27.415,27.56,27,27.4,24075,0
+CVEO.US,D,20241001,000000,27.37,27.57,27.18,27.18,27996,0
+CVEO.US,D,20241002,000000,27.08,27.54,27.08,27.42,31549,0
+CVEO.US,D,20241003,000000,27.41,27.65,27.02,27.04,32131,0
+CVEO.US,D,20241004,000000,27.31,27.64,27.255,27.61,22860,0
+CVEO.US,D,20241007,000000,27.43,27.71,27.29,27.68,55789,0
+CVEO.US,D,20241008,000000,27.66,27.86,27.42,27.42,28482,0
+CVEO.US,D,20241009,000000,27.28,27.82,27.28,27.41,33193,0
+CVEO.US,D,20241010,000000,27.44,27.695,27.42,27.63,26616,0
+CVEO.US,D,20241011,000000,27.665,28.009,27.56,27.91,25200,0
+CVEO.US,D,20241014,000000,27.9,28.15,27.56,27.56,27611,0
+CVEO.US,D,20241015,000000,27.55,27.935,27.425,27.55,34121,0
+CVEO.US,D,20241016,000000,27.77,28.03,27.69,27.72,28464,0
+CVEO.US,D,20241017,000000,27.695,28.03,27.3,28,39897,0
+CVEO.US,D,20241018,000000,27.7636,28.23,27.7636,28.05,33555,0
+CVEO.US,D,20241021,000000,28.1,28.1824,27.56,27.65,35301,0
+CVEO.US,D,20241022,000000,27.65,28.08,27.59,28.03,24339,0
+CVEO.US,D,20241023,000000,28.02,28.02,27.57,27.7,26145,0
+CVEO.US,D,20241024,000000,27.63,28,27.52,28,29824,0
+CVEO.US,D,20241025,000000,27.9,28.228212,27.9,28.17,36499,0
+CVEO.US,D,20241028,000000,28.17,28.17,27.61,27.72,38961,0
+CVEO.US,D,20241029,000000,27.72,27.895,27.455,27.49,33901,0
+CVEO.US,D,20241030,000000,25.16,25.34,24.07,25.19,184489,0
+CVEO.US,D,20241031,000000,25,26.23,25,25.65,93395,0
+CVEO.US,D,20241101,000000,25.66,26.39,25.39,25.51,75155,0
+CVEO.US,D,20241104,000000,25.3,25.4,24.1,24.69,137410,0
+CVEO.US,D,20241105,000000,24.59,25.48,24.59,25.17,56953,0
+CVEO.US,D,20241106,000000,25.33,26.43,25.33,26.07,72622,0
+CVEO.US,D,20241107,000000,25.93,26.8,25.93,26.4,50669,0
+CVEO.US,D,20241108,000000,26.52,26.77,25.96,26.02,54224,0
+CVEO.US,D,20241111,000000,26.02,26.34,25.6551,25.97,57771,0
+CVEO.US,D,20241112,000000,25.95,26.075,25.28,25.4,68128,0
+CVEO.US,D,20241113,000000,25.39,26.16,25.39,25.58,43107,0
+CVEO.US,D,20241114,000000,25.78,25.85,25.295,25.48,36823,0
+CVEO.US,D,20241115,000000,25.49,25.61,24.8,24.93,47075,0
+CVEO.US,D,20241118,000000,24.87,25.245,24.51,24.53,58077,0
+CVEO.US,D,20241119,000000,24.2801,24.61,24.22,24.32,77522,0
+CVEO.US,D,20241120,000000,24.45,24.5,23.845,23.96,75096,0
+CVEO.US,D,20241121,000000,24.015,24.1851,23.85,23.94,76602,0
+CVEO.US,D,20241122,000000,24,24.54,24,24.45,59875,0
+CVEO.US,D,20241125,000000,24.38,24.53,23.845,23.94,78019,0
+CVEO.US,D,20241126,000000,23.79,23.9298,23.105,23.41,88750,0
+CVEO.US,D,20241127,000000,23.43,23.53,23.23,23.28,42656,0
+CVEO.US,D,20241129,000000,23.1738,23.5899,23.15,23.38,39280,0
+CVEO.US,D,20241202,000000,23.44,23.61,22.95,23.16,86876,0
+CVEO.US,D,20241203,000000,22.82,23.57,22.82,23.46,70361,0
+CVEO.US,D,20241204,000000,23.46,23.56,23.2,23.3,62482,0
+CVEO.US,D,20241205,000000,23.1,23.195,22.745,22.88,110788,0
+CVEO.US,D,20241206,000000,22.8,22.99,22.4,22.73,85178,0
+CVEO.US,D,20241209,000000,22.78,23.5,22.6,23.5,190337,0
+CVEO.US,D,20241210,000000,23.69,24.06,23.12,23.65,55647,0
+CVEO.US,D,20241211,000000,23.53,23.79,23.26,23.47,45215,0
+CVEO.US,D,20241212,000000,23.7,23.7,23.14,23.36,42139,0
+CVEO.US,D,20241213,000000,23.235,23.29,22.66,22.87,49968,0
+CVEO.US,D,20241216,000000,22.8999,23.03,22.43,22.43,52960,0
+CVEO.US,D,20241217,000000,22.307,22.51,22.02,22.33,55328,0
+CVEO.US,D,20241218,000000,22.46,22.48,21.65,21.85,111939,0
+CVEO.US,D,20241219,000000,22.02,22.02,21.405,21.43,47046,0
+CVEO.US,D,20241220,000000,21.17,21.81,21.15,21.69,53397,0
+CVEO.US,D,20241223,000000,21.51,21.88,21.3702,21.43,52165,0
+CVEO.US,D,20241224,000000,21.61,22.16,21.5,22.09,24401,0
+CVEO.US,D,20241226,000000,21.87,22.24,21.56,22.18,35593,0
+CVEO.US,D,20241227,000000,22,22.25,21.97,22.2,45382,0
+CVEO.US,D,20241230,000000,22.265,22.74,22.13,22.52,58333,0
+CVEO.US,D,20241231,000000,22.67,22.9325,22.5,22.72,32363,0
+CVEO.US,D,20250102,000000,23.0161,23.0161,22.44,22.6,52192,0
+CVEO.US,D,20250103,000000,22.6,23.03,22.56,23,29058,0
+CVEO.US,D,20250106,000000,23,23.215,22.58,22.59,53739,0
+CVEO.US,D,20250107,000000,22.9467,23.1098,22.4664,23.02,80963,0
+CVEO.US,D,20250108,000000,23.1,23.38,22.93,23.22,55369,0
+CVEO.US,D,20250110,000000,23.31,24.115,23.3,23.97,57672,0
+CVEO.US,D,20250113,000000,24.02,24.07,23.75,23.83,54150,0
+CVEO.US,D,20250114,000000,23.82,23.88,23.5026,23.75,50201,0
+CVEO.US,D,20250115,000000,24.027,24.13,23.78,24,25340,0
+CVEO.US,D,20250116,000000,24,24.09,23.88,23.96,26997,0
+CVEO.US,D,20250117,000000,24,24.14,23.72,23.72,40339,0
+CVEO.US,D,20250121,000000,23.63,24.7,23.63,24.62,42207,0
+CVEO.US,D,20250122,000000,24.37,24.75,24.28,24.34,60611,0
+CVEO.US,D,20250123,000000,24.19,24.56,24.14,24.29,33822,0
+CVEO.US,D,20250124,000000,24.45,24.725,24.18,24.34,26126,0
+CVEO.US,D,20250127,000000,24.25,24.385,24.04,24.04,33013,0
+CVEO.US,D,20250128,000000,24.1,24.1,23.63,23.71,51730,0
+CVEO.US,D,20250129,000000,23.7528,23.84,23.4,23.56,107673,0
+CVEO.US,D,20250130,000000,23.815,23.815,23.43,23.55,18230,0
+CVEO.US,D,20250131,000000,23.29,23.86,23.07,23.54,890889,0
+CVEO.US,D,20250203,000000,23.425,23.83,23.1,23.2,64104,0
+CVEO.US,D,20250204,000000,23.23,23.3999,23.05,23.11,60628,0
+CVEO.US,D,20250205,000000,23,23.678,22.95,23.29,37980,0
+CVEO.US,D,20250206,000000,23.29,23.3895,22.95,23.07,27776,0
+CVEO.US,D,20250207,000000,23.07,23.8,22.9,23.7,735050,0
+CVEO.US,D,20250210,000000,23.75,25.11,23.75,24.91,57396,0
+CVEO.US,D,20250211,000000,24.75,25.295,24.58,24.61,41399,0
+CVEO.US,D,20250212,000000,24.25,24.79,24.245,24.7,35300,0
+CVEO.US,D,20250213,000000,24.68,24.98,24.56,24.95,49154,0
+CVEO.US,D,20250214,000000,25.15,25.525,24.71,24.87,54130,0
+CVEO.US,D,20250218,000000,24.56,25.28,24.56,25.02,32535,0
+CVEO.US,D,20250219,000000,25.295,27.55,25.17,26.9,495493,0
+CVEO.US,D,20250220,000000,26.875,27.1815,26.79,26.96,105017,0
+CVEO.US,D,20250221,000000,26.985,27.4,26.95,27.31,55043,0
+CVEO.US,D,20250224,000000,26.75,27.05,26.4,26.68,93711,0
+CVEO.US,D,20250225,000000,26.77,27.04,26.29,26.96,55261,0
+CVEO.US,D,20250226,000000,27.25,27.25,26.88,26.97,54456,0
+CVEO.US,D,20250227,000000,24,24,21.19,22,503663,0
+CVEO.US,D,20250228,000000,21.85,22,20.68,21.5,202352,0
+CVEO.US,D,20250303,000000,21.5,22.27,21.13,21.18,188931,0
+CVEO.US,D,20250304,000000,21.03,22.01,20.91,21.71,211964,0
+CVEO.US,D,20250305,000000,21.71,21.7325,20.69,21.28,110570,0
+CVEO.US,D,20250306,000000,21.2,21.755,20.9293,21.59,93179,0
+CVEO.US,D,20250307,000000,21.737,22.43,21.615,22.17,119739,0
+CVEO.US,D,20250310,000000,22.097,22.62,21.56,21.82,89258,0
+CVEO.US,D,20250311,000000,21.885,22.13,21.525,22.01,118640,0
+CVEO.US,D,20250312,000000,22.06,22.24,21.05,21.31,91110,0
+CVEO.US,D,20250313,000000,21.257,21.257,20.4,20.47,86395,0
+CVEO.US,D,20250314,000000,20.34,20.67,20.26,20.57,44623,0
+CVEO.US,D,20250317,000000,20.64,20.87,20.46,20.74,43053,0
+CVEO.US,D,20250318,000000,21.04,22.456,21.04,21.75,128044,0
+CVEO.US,D,20250319,000000,21.95,22.65,21.75,22.52,69063,0
+CVEO.US,D,20250320,000000,22.38,22.38,21.57,21.6,81847,0
+CVEO.US,D,20250321,000000,21.426,21.426,20.88,21.19,159284,0
+CVEO.US,D,20250324,000000,21.235,21.87,21.235,21.84,55586,0
+CVEO.US,D,20250325,000000,21.928,22.55,21.928,22.11,79721,0
+CVEO.US,D,20250326,000000,22.15,22.56,22.03,22.4,99818,0
+CVEO.US,D,20250327,000000,22.23,23.05,22.1,22.99,58343,0
+CVEO.US,D,20250328,000000,23.505,23.88,22.71,22.85,69132,0
+CVEO.US,D,20250331,000000,22.9,23.22,22.62,23,59843,0
+CVEO.US,D,20250401,000000,23.15,23.82,22.9,23.25,118584,0
+CVEO.US,D,20250402,000000,23.236,24.28,23.11,24.28,72710,0
+CVEO.US,D,20250403,000000,23.59,23.9,22.96,23.26,98270,0
+CVEO.US,D,20250404,000000,22.8962,22.91,21.46,21.8,122641,0
+CVEO.US,D,20250407,000000,21.39,21.565,19.6901,20.3,166904,0
+CVEO.US,D,20250408,000000,20.81,21.2,19.71,19.79,76511,0
+CVEO.US,D,20250409,000000,19.96,21.46,19.53,20.91,77614,0
+CVEO.US,D,20250410,000000,20.5,20.57,19.295,19.4,52297,0
+CVEO.US,D,20250411,000000,19.1,19.55,18.985,19.48,43253,0
+CVEO.US,D,20250414,000000,19.799,20.44,19.55,20.04,76987,0
+CVEO.US,D,20250415,000000,20.11,20.11,19.5225,19.73,45813,0
+CVEO.US,D,20250416,000000,19.89,19.89,19.19,19.41,59156,0
+CVEO.US,D,20250417,000000,19.47,19.805,19.43,19.68,51461,0
+CVEO.US,D,20250421,000000,19.7419,19.7419,19,19.35,58206,0
+CVEO.US,D,20250422,000000,19.56,19.865,19.1431,19.62,49357,0
+CVEO.US,D,20250423,000000,20.06,20.355,19.4,19.56,57334,0
+CVEO.US,D,20250424,000000,19.65,19.91,19.285,19.87,51251,0
+CVEO.US,D,20250425,000000,19.76,20.2348,19.32,20.14,74807,0
+CVEO.US,D,20250428,000000,20.1,20.645,19.835,20.09,53629,0
+CVEO.US,D,20250429,000000,19.9,20.2984,19.87,20.09,60235,0
+CVEO.US,D,20250430,000000,19.875,20.32,18.01,18.99,229140,0
+CVEO.US,D,20250501,000000,19.155,19.77,18.675,18.68,155996,0
+CVEO.US,D,20250502,000000,18.78,19.58,18.605,18.99,172109,0
+CVEO.US,D,20250505,000000,18.67,19.38,18.655,19.3,144100,0
+CVEO.US,D,20250506,000000,19.33,19.57,18.885,19.14,116555,0
+CVEO.US,D,20250507,000000,19.29,19.655,19.105,19.3,73253,0
+CVEO.US,D,20250508,000000,19.745,20.7,19.63,20.66,179555,0
+CVEO.US,D,20250509,000000,20.995,21.2144,20.69,20.92,61775,0
+CVEO.US,D,20250512,000000,21.59,21.72,20.63,20.7,64079,0
+CVEO.US,D,20250513,000000,20.63,21.16,20.63,20.79,66214,0
+CVEO.US,D,20250514,000000,20.74,20.999,20.43,20.76,93683,0
+CVEO.US,D,20250515,000000,20.73,20.95,20.655,20.93,67779,0
+CVEO.US,D,20250516,000000,21.064,21.16,20.795,21.15,85932,0
+CVEO.US,D,20250519,000000,21.02,21.13,20.78,21,72487,0
+CVEO.US,D,20250520,000000,21.13,21.3266,21,21.11,91677,0
+CVEO.US,D,20250521,000000,21.242,21.42,20.71,20.74,114609,0
+CVEO.US,D,20250522,000000,20.775,21.06,20.62,20.9,117077,0
+CVEO.US,D,20250523,000000,20.61,21.03,20.47,20.88,100877,0
+CVEO.US,D,20250527,000000,20.97,21.42,20.955,21.4,107910,0
+CVEO.US,D,20250528,000000,21.53,21.735,21.225,21.3,74184,0
+CVEO.US,D,20250529,000000,21.401,21.79,21.3,21.79,74219,0
+CVEO.US,D,20250530,000000,21.84,21.99,21.65,21.81,78514,0
+CVEO.US,D,20250602,000000,21.93,21.96,21.51,21.63,100322,0
+CVEO.US,D,20250603,000000,21.58,22.23,21.58,22.08,105794,0
+CVEO.US,D,20250604,000000,22.09,22.672,22.06,22.24,59323,0
+CVEO.US,D,20250605,000000,22.28,22.702,22.16,22.45,84521,0
+CVEO.US,D,20250606,000000,22.634,23.195,22.62,22.84,81344,0
+CVEO.US,D,20250609,000000,22.895,23.48,22.895,23.24,76401,0
+CVEO.US,D,20250610,000000,23.47,23.74,22.5,22.54,106980,0
+CVEO.US,D,20250611,000000,22.665,22.91,22.38,22.87,133833,0
+CVEO.US,D,20250612,000000,22.78,22.9,22.5,22.5,85417,0
+CVEO.US,D,20250613,000000,22.33,22.505,22.12,22.26,127889,0
+CVEO.US,D,20250616,000000,22.37,22.74,22.28,22.37,64987,0
+CVEO.US,D,20250617,000000,22.29,22.5576,22.09,22.1,74359,0
+CVEO.US,D,20250618,000000,22.02,22.81,22.01,22.57,99470,0
+CVEO.US,D,20250620,000000,22.52,22.79,22.24,22.24,146567,0
+CVEO.US,D,20250623,000000,22.17,22.36,21.58,21.79,78212,0
+CVEO.US,D,20250624,000000,21.82,22.54,21.81,22.54,100615,0
+CVEO.US,D,20250625,000000,22.5,22.82,21.9274,22.66,91251,0
+CVEO.US,D,20250626,000000,22.765,23.195,22.67,23.03,82161,0
+CVEO.US,D,20250627,000000,23.21,23.41,22.5094,22.75,92286,0
+CVEO.US,D,20250630,000000,22.83,23.5,22.7,23.09,132132,0
+CVEO.US,D,20250701,000000,23,23.725,23,23.15,69680,0
+CVEO.US,D,20250702,000000,23.22,23.61,23.17,23.56,60347,0
+CVEO.US,D,20250703,000000,23.56,24.06,23.55,23.91,45874,0
+CVEO.US,D,20250707,000000,23.72,24.105,23.47,23.59,62801,0
+CVEO.US,D,20250708,000000,23.63,24.05,23.62,23.86,63375,0
+CVEO.US,D,20250709,000000,24,24.17,23.7367,24.1,51360,0
+CVEO.US,D,20250710,000000,24.03,24.585,23.97,24.52,24589,0
+CVEO.US,D,20250711,000000,24.43,24.56,24.04,24.08,42039,0
+CVEO.US,D,20250714,000000,24,24.54,24,24.45,47236,0
+CVEO.US,D,20250715,000000,24.4,24.581,23.915,23.92,56921,0
+CVEO.US,D,20250716,000000,24.61,24.77,23.91,24.35,114239,0
+CVEO.US,D,20250717,000000,24.555,24.9429,24.44,24.7,42964,0
+CVEO.US,D,20250718,000000,24.745,24.87,24.15,24.23,46993,0
+CVEO.US,D,20250721,000000,24.34,24.55,23.975,24.12,38176,0
+CVEO.US,D,20250722,000000,23.97,24.375,23.95,24.15,43530,0
+CVEO.US,D,20250723,000000,24.33,24.73,24.33,24.63,68228,0
+CVEO.US,D,20250724,000000,24.7265,24.91,24.42,24.57,84983,0
+CVEO.US,D,20250725,000000,24.675,24.7,23.98,24.07,54367,0
+CVEO.US,D,20250728,000000,24.395,24.63,24.19,24.55,63024,0
+CVEO.US,D,20250729,000000,24.375,24.49,23.375,23.6,159634,0
+CVEO.US,D,20250730,000000,23.76,24.305,23.7427,24.04,69608,0
+CVEO.US,D,20250731,000000,24,25.02,23.92,24.99,96701,0
+CVEO.US,D,20250801,000000,24.43,24.71,23.78,23.78,96839,0
+CVEO.US,D,20250804,000000,23.97,24.005,23.08,23.93,137479,0
+CVEO.US,D,20250805,000000,24.04,24.15,23.66,23.86,102865,0
+CVEO.US,D,20250806,000000,23.7301,24.46,23.65,23.98,66168,0
+CVEO.US,D,20250807,000000,24.23,24.23,23.6,23.71,57433,0
+CVEO.US,D,20250808,000000,23.91,23.91,23.29,23.33,39411,0
+CVEO.US,D,20250811,000000,23.3,23.52,23.03,23.2,43307,0
+CVEO.US,D,20250812,000000,23.16,23.41,22.55,22.61,108978,0
+CVEO.US,D,20250813,000000,22.7078,22.98,22.32,22.74,78958,0
+CVEO.US,D,20250814,000000,22.7,22.97,22.265,22.47,74150,0
+CVEO.US,D,20250815,000000,22.22,22.425,21.76,21.87,86496,0
+CVEO.US,D,20250818,000000,21.815,22.19,21.6,22.13,96150,0
+CVEO.US,D,20250819,000000,21.94,22.17,21.66,22.08,63593,0
+CVEO.US,D,20250820,000000,21.93,22.36,21.93,22.3,57997,0
+CVEO.US,D,20250821,000000,22.27,22.73,22.26,22.62,71246,0
+CVEO.US,D,20250822,000000,23.0121,23.48,22.78,23.28,38341,0
+CVEO.US,D,20250825,000000,23.03,23.96,23.03,23.89,72076,0
+CVEO.US,D,20250826,000000,23.88,24.09,23.56,23.62,42914,0
+CVEO.US,D,20250827,000000,23.44,23.805,23.435,23.7,41471,0
+CVEO.US,D,20250828,000000,23.84,23.96,23.485,23.96,56779,0
+CVEO.US,D,20250829,000000,23.98,24.06,23.42,23.75,56796,0
+CVEO.US,D,20250902,000000,23.53,23.82,23.29,23.57,51783,0
+CVEO.US,D,20250903,000000,23.43,23.545,23.13,23.26,59527,0
+CVEO.US,D,20250904,000000,23.26,23.47,22.82,23.46,56129,0
+CVEO.US,D,20250905,000000,23.22,23.48,23.193,23.4,37014,0
+CVEO.US,D,20250908,000000,23.43,23.48,23.16,23.39,66935,0
+CVEO.US,D,20250909,000000,23.55,23.55,22.77,22.95,117636,0
+CVEO.US,D,20250910,000000,23.06,23.48,22.78,23.22,65044,0
+CVEO.US,D,20250911,000000,23.23,23.505,22.97,23.2,74262,0
+CVEO.US,D,20250912,000000,23.265,23.265,22.775,22.83,78013,0
+CVEO.US,D,20250915,000000,22.92,22.96,22.63,22.63,56717,0
+CVEO.US,D,20250916,000000,22.68,22.88,22.55,22.77,54550,0
+CVEO.US,D,20250917,000000,22.855,23.25,22.7,22.81,56461,0
+CVEO.US,D,20250918,000000,23.05,23.14,22.88,22.97,52312,0
+CVEO.US,D,20250919,000000,23.22,23.22,22.67,22.68,111714,0
+CVEO.US,D,20250922,000000,22.57,22.86,22.365,22.83,40194,0
+CVEO.US,D,20250923,000000,22.85,23.13,22.55,22.65,47729,0
+CVEO.US,D,20250924,000000,22.75,23.01,22.41,22.58,106571,0
+CVEO.US,D,20250925,000000,22.655,22.6921,22.41,22.58,44903,0
+CVEO.US,D,20250926,000000,22.59,22.83,22.41,22.64,40207,0
+CVEO.US,D,20250929,000000,22.83,22.83,22.41,22.65,61003,0
+CVEO.US,D,20250930,000000,22.66,23,22.3,23,80214,0
+CVEO.US,D,20251001,000000,23.085,23.44,22.9,23.23,104997,0
+CVEO.US,D,20251002,000000,23.3048,23.3048,22.31,22.35,47180,0
+CVEO.US,D,20251003,000000,22.445,22.51,22.07,22.15,64612,0
+CVEO.US,D,20251006,000000,22.095,22.24,21.85,21.93,62427,0
+CVEO.US,D,20251007,000000,21.725,21.96,21.56,21.76,66410,0
+CVEO.US,D,20251008,000000,21.76,21.86,21.255,21.4,78782,0
+CVEO.US,D,20251009,000000,21.195,21.455,20.83,21.01,68775,0
+CVEO.US,D,20251010,000000,21.03,21.03,19.81,19.89,129534,0
+CVEO.US,D,20251013,000000,20.13,20.58,19.75,20.54,101657,0
+CVEO.US,D,20251014,000000,20.37,20.935,20.06,20.82,158078,0
+CVEO.US,D,20251015,000000,20.99,21.455,20.99,21.42,53637,0
+CVEO.US,D,20251016,000000,21.33,21.365,20.73,20.96,71022,0
+CVEO.US,D,20251017,000000,21.0621,21.415,20.81,21.32,95968,0
+CVEO.US,D,20251020,000000,21.51,21.87,21.4,21.83,60976,0
+CVEO.US,D,20251021,000000,21.98,22.59,21.85,22.44,60428,0
+CVEO.US,D,20251022,000000,22.27,22.76,21.95,22.33,100513,0
+CVEO.US,D,20251023,000000,22.585,23.37,22.31,23.27,55681,0
+CVEO.US,D,20251024,000000,23.43,23.535,23.2,23.4,51426,0
+CVEO.US,D,20251027,000000,23.49,23.58,23.02,23.02,40263,0
+CVEO.US,D,20251028,000000,22.87,22.92,22.5428,22.76,76156,0
+CVEO.US,D,20251029,000000,22.8,22.95,22.58,22.72,41505,0
+CVEO.US,D,20251030,000000,22.68,23.1025,22.58,22.77,89632,0
+CVEO.US,D,20251031,000000,21.9,22.4085,20.595,20.78,265244,0
+CVEO.US,D,20251103,000000,21.47,23.2025,20.94,23.19,178800,0
+CVEO.US,D,20251104,000000,23.18,23.18,22.41,22.48,70233,0
+CVEO.US,D,20251105,000000,21.99,22.19,21.15,22.07,97421,0
+CVEO.US,D,20251106,000000,22.045,22.33,22.045,22.12,52840,0
+CVEO.US,D,20251107,000000,22.2,22.3,21.38,22.2,54756,0
+CVEO.US,D,20251110,000000,22.66,22.66,21.81,22.22,37871,0
+CVEO.US,D,20251111,000000,22,22.4434,22,22.06,36166,0
+CVEO.US,D,20251112,000000,22.38,22.39,21.62,22.05,55591,0
+CVEO.US,D,20251113,000000,22.19,22.228,21.83,22.1,67265,0
+CVEO.US,D,20251114,000000,22.14,22.19,21.51,21.63,26514,0
+CVEO.US,D,20251117,000000,21.895,21.895,21.195,21.33,63782,0
+CVEO.US,D,20251118,000000,21.11,21.395,20.995,21.09,34846,0
+CVEO.US,D,20251119,000000,21.24,21.34,20.97,21.26,54519,0
+CVEO.US,D,20251120,000000,21.46,21.9,21.21,21.48,79136,0
+CVEO.US,D,20251121,000000,21.39,21.93,21.38,21.61,35652,0
+CVEO.US,D,20251124,000000,21.78,21.78,21.305,21.48,30963,0
+CVEO.US,D,20251125,000000,21.61,21.945,21.5,21.82,27975,0
+CVEO.US,D,20251126,000000,21.7101,22.545,21.7101,22.25,37689,0
+CVEO.US,D,20251128,000000,22.45,22.58,22.12,22.29,17341,0
+CVEO.US,D,20251201,000000,22.345,22.58,22.22,22.25,27844,0
+CVEO.US,D,20251202,000000,22.175,22.175,21.78,21.9,27690,0
+CVEO.US,D,20251203,000000,22.1725,22.37,21.76,22.09,76546,0
+CVEO.US,D,20251204,000000,22.07,22.395,21.98,22.24,50650,0
+CVEO.US,D,20251205,000000,22.25,22.56,21.91,22.5,23884,0
+CVEO.US,D,20251208,000000,22.435,22.57,22.097,22.15,21508,0
+CVEO.US,D,20251209,000000,21.99,22.445,21.99,22.22,26686,0
+CVEO.US,D,20251210,000000,22.22,22.605,21.96,22.12,41073,0
+CVEO.US,D,20251211,000000,22.17,22.8,22,22.68,49490,0
+CVEO.US,D,20251212,000000,22.77,22.79,22.34,22.72,35824,0
+CVEO.US,D,20251215,000000,22.75,23.05,22.44,22.69,71140,0
+CVEO.US,D,20251216,000000,22.89,23,22.17,22.7,75174,0
+CVEO.US,D,20251217,000000,22.63,23.01,22.63,22.9,17954,0
+CVEO.US,D,20251218,000000,22.9,23.13,22.68,22.9,32645,0
+CVEO.US,D,20251219,000000,22.945,23.14,22.76,22.97,94616,0
+CVEO.US,D,20251222,000000,22.56,23.17,22.56,23.1,36686,0
+CVEO.US,D,20251223,000000,23.08,23.6,23.04,23.54,34648,0
+CVEO.US,D,20251224,000000,23.62,23.63,23.38,23.45,11308,0
+CVEO.US,D,20251226,000000,23.57,23.6,23.24,23.28,16390,0
+CVEO.US,D,20251229,000000,23.5,23.5,23.16,23.17,22443,0
+CVEO.US,D,20251230,000000,23.0101,23.29,22.89,23.1,34228,0
+CVEO.US,D,20251231,000000,22.94,23.18,22.64,22.87,31623,0
+CVEO.US,D,20260102,000000,22.89,23.38,22.67,23.24,32163,0
+CVEO.US,D,20260105,000000,23.51,24.36,23.41,23.88,37930,0
+CVEO.US,D,20260106,000000,23.8,24.2553,23.8,23.98,45932,0
+CVEO.US,D,20260107,000000,23.87,24.015,23.5101,23.65,31063,0
+CVEO.US,D,20260108,000000,23.658,24.145,23.6,24.08,42867,0
+CVEO.US,D,20260109,000000,24.06,24.785,23.9246,24.66,37705,0
+CVEO.US,D,20260112,000000,24.7,24.71,24.165,24.44,42322,0
+CVEO.US,D,20260113,000000,24.51,24.59,24.24,24.35,28735,0
+CVEO.US,D,20260114,000000,24.27,24.64,24.12,24.52,52179,0
+CVEO.US,D,20260115,000000,24.55,24.97,24.14,24.9,48030,0
+CVEO.US,D,20260116,000000,24.8,24.87,24.57,24.75,23361,0
+CVEO.US,D,20260120,000000,24.6247,24.96,24.49,24.68,29446,0
+CVEO.US,D,20260121,000000,24.8999,25.23,24.72,25.13,50958,0
+CVEO.US,D,20260122,000000,25.2,25.38,25.07,25.25,32684,0
+CVEO.US,D,20260123,000000,25.18,25.47,24.895,24.96,31309,0
+CVEO.US,D,20260126,000000,25.06,25.21,24.6525,25,43733,0
+CVEO.US,D,20260127,000000,24.935,25.15,24.83,25.05,23965,0
+CVEO.US,D,20260128,000000,25.11,25.15,24.4901,24.89,30700,0
+CVEO.US,D,20260129,000000,24.935,25.19,24.79,25.06,29622,0
+CVEO.US,D,20260130,000000,24.97,25.355,24.89,25.32,30791,0
+CVEO.US,D,20260202,000000,25.38,26.08,25.25,25.82,36363,0
+CVEO.US,D,20260203,000000,25.785,25.95,25.67,25.82,42113,0
+CVEO.US,D,20260204,000000,25.9,26.56,25.7,26.22,67559,0
+CVEO.US,D,20260205,000000,26.48,27.005,26.32,26.69,93550,0
+CVEO.US,D,20260206,000000,27.125,27.62,26.85,27.55,92553,0
+CVEO.US,D,20260209,000000,27.97,28.35,27,27.88,41200,0
+CVEO.US,D,20260210,000000,28.24,28.3308,27.97,28.07,48169,0
+CVEO.US,D,20260211,000000,28.29,28.99,28.19,28.99,46808,0
+CVEO.US,D,20260212,000000,29.175,29.175,27.8201,28.63,33828,0
+CVEO.US,D,20260213,000000,28.5,29.2,28.2,28.71,457312,0
+CVEO.US,D,20260217,000000,28.765,28.935,28.26,28.74,64149,0
+CVEO.US,D,20260218,000000,29,29.325,28.41,28.86,113340,0
diff --git a/daily/us/nyse stocks/1/cwh.us.txt b/daily/us/nyse stocks/1/cwh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38b6a755fc8a6fc61ec7762d234825632cc318dd
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwh.us.txt	
@@ -0,0 +1,2354 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWH.US,D,20161007,000000,18.7152,19.1878,17.3609,17.7308,14513288.257737,0
+CWH.US,D,20161010,000000,17.8158,18.1137,17.3366,17.5394,1200811.8968549,0
+CWH.US,D,20161011,000000,17.46,17.5758,17.02,17.0985,905760.23341691,0
+CWH.US,D,20161012,000000,17.036,17.1769,16.6286,16.8632,942608.76792627,0
+CWH.US,D,20161013,000000,16.9406,16.9406,16.4119,16.5475,844717.5353119,0
+CWH.US,D,20161014,000000,16.5867,16.6912,16.4278,16.5951,362037.7080987,0
+CWH.US,D,20161017,000000,16.5708,16.5708,16.115,16.1701,407392.79789272,0
+CWH.US,D,20161018,000000,16.215,16.8304,16.1523,16.6661,360206.84472087,0
+CWH.US,D,20161019,000000,16.7613,16.9882,16.6025,16.8304,473925.94477051,0
+CWH.US,D,20161020,000000,17.1387,17.1387,16.6661,17.0836,374431.90369028,0
+CWH.US,D,20161021,000000,16.9799,17.4749,16.9649,17.2722,398929.06982156,0
+CWH.US,D,20161024,000000,17.4534,18.1221,17.3366,17.7065,487354.41756851,0
+CWH.US,D,20161025,000000,17.6514,18.0998,17.6514,17.9353,196670.05922885,0
+CWH.US,D,20161026,000000,18.1445,18.1445,17.6887,17.8794,180162.30977902,0
+CWH.US,D,20161027,000000,17.982,17.997,17.3366,17.5394,304844.10580846,0
+CWH.US,D,20161028,000000,17.4067,17.8877,17.3973,17.6205,242521.94469965,0
+CWH.US,D,20161031,000000,17.6981,17.8718,17.4534,17.6205,207210.90715553,0
+CWH.US,D,20161101,000000,17.501,17.7233,17.2563,17.288,346697.00021718,0
+CWH.US,D,20161102,000000,17.2956,17.7625,16.9406,17.0051,593730.79186077,0
+CWH.US,D,20161103,000000,16.9799,17.2302,16.8706,17.0677,222392.08366669,0
+CWH.US,D,20161104,000000,17.0677,17.46,17.02,17.3609,323037.10611014,0
+CWH.US,D,20161107,000000,17.4534,17.5346,16.7706,16.7706,138644.53831606,0
+CWH.US,D,20161108,000000,16.5539,16.9406,16.5539,16.5539,211706.69389439,0
+CWH.US,D,20161109,000000,16.3205,17.3208,16.1607,17.288,213292.37147483,0
+CWH.US,D,20161110,000000,17.46,17.6981,17.2797,17.5487,292477.74790565,0
+CWH.US,D,20161111,000000,17.8111,19.2093,17.588,18.9664,1324923.0202643,0
+CWH.US,D,20161114,000000,19.3054,19.6754,19.0833,19.3054,668532.8029882,0
+CWH.US,D,20161115,000000,19.2906,19.3914,18.1791,18.8955,286327.76004471,0
+CWH.US,D,20161116,000000,19.0682,19.1551,18.4696,18.9113,126074.75114905,0
+CWH.US,D,20161117,000000,19.1,19.4306,18.8571,18.9039,154265.7644461,0
+CWH.US,D,20161118,000000,18.8713,19.0833,18.506,18.8955,116127.06012957,0
+CWH.US,D,20161121,000000,19.1635,19.1681,18.8236,18.9897,127013.73780539,0
+CWH.US,D,20161122,000000,18.9897,19.9191,18.9897,19.8799,414356.50281044,0
+CWH.US,D,20161123,000000,19.6838,20.7606,19.6838,20.5729,350655.30542642,0
+CWH.US,D,20161125,000000,20.5887,21.3276,20.4151,21.2118,113152.71015088,0
+CWH.US,D,20161128,000000,21.252,21.2967,20.8195,21.1483,174434.16997123,0
+CWH.US,D,20161129,000000,21.6301,21.9776,21.2342,21.803,537147.47736314,0
+CWH.US,D,20161130,000000,21.9683,22.2372,21.803,21.985,273407.86040722,0
+CWH.US,D,20161201,000000,22.0617,22.2121,21.2753,21.8992,310741.41310964,0
+CWH.US,D,20161202,000000,21.9543,21.9813,21.0203,21.3304,245449.18474349,0
+CWH.US,D,20161205,000000,21.4807,21.8188,21.1333,21.3705,269023.42442349,0
+CWH.US,D,20161206,000000,21.3304,21.6377,21.1716,21.5032,239743.52922278,0
+CWH.US,D,20161207,000000,21.575,22.3185,21.4022,22.1682,203926.05987884,0
+CWH.US,D,20161208,000000,22.4445,23.0293,22.1682,22.7286,393715.9272563,0
+CWH.US,D,20161209,000000,22.8967,23.9772,22.8424,23.9147,531912.92119112,0
+CWH.US,D,20161212,000000,24.1044,24.76,23.996,24.4602,473425.9370527,0
+CWH.US,D,20161213,000000,24.8488,24.9262,23.8512,24.1838,624748.4012499,0
+CWH.US,D,20161214,000000,24.1099,24.2173,23.5122,23.7634,686747.21689665,0
+CWH.US,D,20161215,000000,23.939,26.1021,23.7718,24.9487,819573.67825654,0
+CWH.US,D,20161216,000000,25.2587,25.8415,24.6676,25.1084,2291238.7922324,0
+CWH.US,D,20161219,000000,25.2914,25.5679,24.9039,25.1644,401032.95668555,0
+CWH.US,D,20161220,000000,25.2661,25.5258,24.9328,25.3371,311679.32908565,0
+CWH.US,D,20161221,000000,25.4483,25.7715,24.9487,25.5754,288826.72795339,0
+CWH.US,D,20161222,000000,26.0835,26.3245,25.3755,25.5352,319609.85834851,0
+CWH.US,D,20161223,000000,25.6846,25.764,25.0916,25.5015,212731.33497777,0
+CWH.US,D,20161227,000000,25.6295,26.4738,25.5436,26.261,391508.18439955,0
+CWH.US,D,20161228,000000,26.5196,26.5449,25.3997,25.961,384676.17316337,0
+CWH.US,D,20161229,000000,26.1095,26.2935,25.2914,25.3605,328256.67275743,0
+CWH.US,D,20161230,000000,25.3296,25.8742,25.3296,25.7575,226908.21333198,0
+CWH.US,D,20170103,000000,26.9268,26.9801,25.4483,25.9779,353366.268042,0
+CWH.US,D,20170104,000000,26.0264,27.1005,25.735,27.0352,438743.38886692,0
+CWH.US,D,20170105,000000,26.9268,26.9268,26.1666,26.261,435769.03888822,0
+CWH.US,D,20170106,000000,26.3897,26.443,25.8826,25.9237,461491.06332606,0
+CWH.US,D,20170109,000000,25.8826,25.8826,25.3755,25.6155,414120.95313611,0
+CWH.US,D,20170110,000000,25.6622,25.8256,25.4315,25.4483,260788.82194466,0
+CWH.US,D,20170111,000000,25.5501,25.7874,24.7759,25.4483,469058.63195437,0
+CWH.US,D,20170112,000000,25.3522,25.4865,24.9262,25.0774,219442.35933577,0
+CWH.US,D,20170113,000000,25.0916,25.2073,24.3117,24.3434,420243.10330825,0
+CWH.US,D,20170117,000000,24.2603,24.7282,23.245,24.7123,398743.84212311,0
+CWH.US,D,20170118,000000,24.8235,24.9738,24.4527,24.7123,205366.12493332,0
+CWH.US,D,20170119,000000,24.7123,24.8692,24.2304,24.2537,350018.25062537,0
+CWH.US,D,20170120,000000,24.3985,24.7759,24.1061,24.675,203136.96846981,0
+CWH.US,D,20170123,000000,24.7123,25.1728,24.6591,25.0774,221492.71218285,0
+CWH.US,D,20170124,000000,25.2102,25.2195,24.8404,24.957,121653.91203383,0
+CWH.US,D,20170125,000000,25.013,25.1821,24.4125,24.618,177504.88118034,0
+CWH.US,D,20170126,000000,24.5686,25.5352,24.561,25.4726,225035.59342097,0
+CWH.US,D,20170127,000000,25.3063,25.5838,25.0916,25.5436,98896.601451657,0
+CWH.US,D,20170130,000000,25.383,26.3104,25.0916,25.8911,279490.39540686,0
+CWH.US,D,20170131,000000,25.8826,25.933,24.4994,24.8786,280359.78784123,0
+CWH.US,D,20170201,000000,24.9963,25.6444,24.9374,25.3296,145221.72763181,0
+CWH.US,D,20170202,000000,25.2914,25.6678,24.9524,25.1382,136297.60701537,0
+CWH.US,D,20170203,000000,25.2587,25.6846,25.1084,25.2027,222713.28776807,0
+CWH.US,D,20170206,000000,25.2989,25.3447,24.9262,25.0916,181363.61311815,0
+CWH.US,D,20170207,000000,25.0916,25.282,24.7208,24.7936,104836.73596635,0
+CWH.US,D,20170208,000000,24.7936,25.1382,24.3023,25.1317,232842.99444499,0
+CWH.US,D,20170209,000000,25.2512,26.1899,24.9645,26.1899,279608.17024402,0
+CWH.US,D,20170210,000000,26.4131,26.5859,25.9461,26.1497,159114.87569648,0
+CWH.US,D,20170213,000000,26.261,26.3982,25.6902,25.8742,145908.03372841,0
+CWH.US,D,20170214,000000,25.8032,26.2935,25.4726,26.231,110385.00147738,0
+CWH.US,D,20170215,000000,26.2935,27.3517,26.2935,27.1463,279710.95555646,0
+CWH.US,D,20170216,000000,28.0476,28.3343,26.359,26.5774,277120.97981907,0
+CWH.US,D,20170217,000000,26.5774,26.7998,26.018,26.049,123740.66801242,0
+CWH.US,D,20170221,000000,26.175,26.839,26.0723,26.7932,150327.80216328,0
+CWH.US,D,20170222,000000,26.839,27.0884,26.5373,26.9716,125890.59413093,0
+CWH.US,D,20170223,000000,27.2117,27.2117,26.6728,26.6728,191570.40877941,0
+CWH.US,D,20170224,000000,26.5122,27.9933,26.5122,27.5021,254169.87609573,0
+CWH.US,D,20170227,000000,27.5676,28.0476,27.5031,28.0243,251798.31914726,0
+CWH.US,D,20170228,000000,28.1167,28.2689,27.5497,27.7945,338942.06252973,0
+CWH.US,D,20170301,000000,28.3418,28.8088,27.9318,28.7593,195400.23234809,0
+CWH.US,D,20170302,000000,28.3745,28.382,27.5497,27.8337,190295.22849696,0
+CWH.US,D,20170303,000000,27.9467,28.3091,27.306,27.7786,145818.09658003,0
+CWH.US,D,20170306,000000,27.5825,28.6257,27.4788,28.4034,295472.44081077,0
+CWH.US,D,20170307,000000,28.4501,28.9247,27.7553,27.8654,338864.97354541,0
+CWH.US,D,20170308,000000,28.0476,28.3007,27.7786,28.0476,334342.41979809,0
+CWH.US,D,20170309,000000,26.6017,27.4937,25.2279,26.3664,1528907.9675617,0
+CWH.US,D,20170310,000000,26.7213,26.7289,25.013,25.0916,742387.26201659,0
+CWH.US,D,20170313,000000,25.2914,26.5196,25.2027,26.358,511962.93445493,0
+CWH.US,D,20170314,000000,26.1095,26.4131,25.7938,26.231,247950.29401284,0
+CWH.US,D,20170315,000000,26.1525,26.3916,25.4473,26.0199,523066.96023934,0
+CWH.US,D,20170316,000000,25.8919,27.0183,25.6061,26.8212,348401.52331513,0
+CWH.US,D,20170317,000000,26.7979,27.2331,26.6308,27.025,870084.09387756,0
+CWH.US,D,20170320,000000,26.9539,26.9539,26.4289,26.8129,674218.11558248,0
+CWH.US,D,20170321,000000,26.8624,27.0389,25.382,25.4315,499829.98486578,0
+CWH.US,D,20170322,000000,25.4473,25.4473,23.8418,24.1257,548210.81729472,0
+CWH.US,D,20170323,000000,24.1921,25.4857,24.1342,24.8441,451002.67873594,0
+CWH.US,D,20170324,000000,24.9617,25.1205,24.406,24.6768,152816.06326857,0
+CWH.US,D,20170327,000000,24.0426,24.8664,24.0426,24.7973,185449.3292876,0
+CWH.US,D,20170328,000000,24.7563,25.1999,24.5974,25.0102,187021.08802364,0
+CWH.US,D,20170329,000000,24.9,25.3512,24.5088,25.184,136859.71419277,0
+CWH.US,D,20170330,000000,24.9056,25.0102,23.5831,24.8441,529381.83287231,0
+CWH.US,D,20170331,000000,24.8533,25.8181,24.8488,25.5977,427106.16427422,0
+CWH.US,D,20170403,000000,25.5007,25.5007,23.8259,23.9147,475067.29001071,0
+CWH.US,D,20170404,000000,23.8176,23.9063,22.4931,22.8117,736463.18770695,0
+CWH.US,D,20170405,000000,23.3823,23.5084,22.0823,22.4614,543203.24535433,0
+CWH.US,D,20170406,000000,22.5885,22.9443,22.2308,22.7145,418036.43113184,0
+CWH.US,D,20170407,000000,22.7145,22.9367,22.4773,22.7304,248095.90653879,0
+CWH.US,D,20170410,000000,22.6446,23.1591,22.6446,22.8201,342987.09284634,0
+CWH.US,D,20170411,000000,22.7081,23.1358,22.5081,22.8201,288717.51855893,0
+CWH.US,D,20170412,000000,22.6987,22.764,22.4007,22.6044,755635.86051783,0
+CWH.US,D,20170413,000000,22.6127,23.3039,22.4997,23.2487,304690.99852014,0
+CWH.US,D,20170417,000000,23.3207,23.557,22.8911,23.5262,409445.29210048,0
+CWH.US,D,20170418,000000,23.5421,23.9465,23.2824,23.8924,391131.3049206,0
+CWH.US,D,20170419,000000,23.9614,24.6534,23.8988,24.2696,414282.62586713,0
+CWH.US,D,20170420,000000,24.5088,24.7889,24.2257,24.6703,216500.12976721,0
+CWH.US,D,20170421,000000,24.4853,24.8907,23.9529,24.0893,174103.32974681,0
+CWH.US,D,20170424,000000,24.3536,24.7319,24.0016,24.6283,276250.51670435,0
+CWH.US,D,20170425,000000,24.7889,25.0186,24.1416,24.8833,408094.09351404,0
+CWH.US,D,20170426,000000,24.8356,25.4539,24.8356,25.1139,246927.79429013,0
+CWH.US,D,20170427,000000,25.1531,25.4315,25.0102,25.382,332953.74739983,0
+CWH.US,D,20170428,000000,25.3353,25.5007,24.5088,24.547,208612.42771785,0
+CWH.US,D,20170501,000000,24.8132,25.439,24.7011,25.1139,259957.97400245,0
+CWH.US,D,20170502,000000,25.0831,25.2073,24.4546,24.8356,156660.87636199,0
+CWH.US,D,20170503,000000,24.8441,24.9141,24.533,24.7806,189522.19729299,0
+CWH.US,D,20170504,000000,24.8272,25.0653,24.2556,24.6768,356034.40344406,0
+CWH.US,D,20170505,000000,25.9882,25.9882,24.1332,25.297,850551.67247315,0
+CWH.US,D,20170508,000000,25.3894,25.5595,25.0102,25.0831,239274.57123479,0
+CWH.US,D,20170509,000000,25.1615,25.184,24.2014,24.2313,230059.22556644,0
+CWH.US,D,20170510,000000,24.0426,24.278,23.5262,24.0287,305687.80191473,0
+CWH.US,D,20170511,000000,24.0287,24.0287,23.2124,23.33,334060.83086923,0
+CWH.US,D,20170512,000000,23.217,23.4066,22.8416,23.0255,344149.85169331,0
+CWH.US,D,20170515,000000,23.1517,24.2257,23.1517,23.8988,273763.32627939,0
+CWH.US,D,20170516,000000,23.8418,24.0893,23.6289,23.995,187819.81555572,0
+CWH.US,D,20170517,000000,23.6831,23.8176,22.8668,23.1049,233014.30329905,0
+CWH.US,D,20170518,000000,23.033,23.6672,22.764,23.217,244387.06984828,0
+CWH.US,D,20170519,000000,23.2787,23.485,22.934,23.3207,171059.38554614,0
+CWH.US,D,20170522,000000,23.5168,23.5168,22.8285,23.0414,196165.7687897,0
+CWH.US,D,20170523,000000,22.7145,22.7145,21.9384,21.9776,1079587.3276366,0
+CWH.US,D,20170524,000000,22.0327,22.3232,21.8646,22.1271,671746.9853626,0
+CWH.US,D,20170525,000000,21.9683,22.2551,21.6348,21.6497,6872863.0444678,0
+CWH.US,D,20170526,000000,21.4603,21.5797,20.8821,21.0884,1755390.0501191,0
+CWH.US,D,20170530,000000,21.3509,21.6142,21.2706,21.3426,953194.58442714,0
+CWH.US,D,20170531,000000,21.4685,21.5489,21.0399,21.436,686295.38979406,0
+CWH.US,D,20170601,000000,21.4779,21.802,21.1977,21.6666,598357.20160086,0
+CWH.US,D,20170602,000000,21.8179,21.8571,21.436,21.7656,371419.00921942,0
+CWH.US,D,20170605,000000,21.8487,22.1886,21.4836,22.0561,607105.73064188,0
+CWH.US,D,20170606,000000,22.3839,23.5831,22.199,23.0899,2403184.8456424,0
+CWH.US,D,20170607,000000,22.9443,23.2787,22.2074,22.6127,872137.65876567,0
+CWH.US,D,20170608,000000,22.8593,22.8593,21.9543,22.2308,557625.30950592,0
+CWH.US,D,20170609,000000,23.2945,23.7634,23.1049,23.33,1513770.6889443,0
+CWH.US,D,20170612,000000,23.4533,23.6561,22.7565,22.9303,454410.65425149,0
+CWH.US,D,20170613,000000,23.0564,23.6355,22.723,23.5896,441878.34089631,0
+CWH.US,D,20170614,000000,23.6318,23.8073,23.2497,23.4953,299511.04704535,0
+CWH.US,D,20170615,000000,23.2497,23.4711,22.9293,23.1919,307751.00292586,0
+CWH.US,D,20170616,000000,22.9526,22.9816,22.5455,22.9685,974146.72795961,0
+CWH.US,D,20170619,000000,22.9994,23.487,22.8995,22.9994,429271.07991748,0
+CWH.US,D,20170620,000000,22.9293,23.3141,22.5455,23.1274,435166.24585797,0
+CWH.US,D,20170621,000000,23.4786,24.334,23.4131,23.8708,1047495.8258686,0
+CWH.US,D,20170622,000000,24.1314,24.1314,23.712,23.9026,555453.96978065,0
+CWH.US,D,20170623,000000,23.8961,24.2603,23.6318,24.2154,563540.81837285,0
+CWH.US,D,20170626,000000,24.2855,24.9468,24.152,24.6207,560924.07562701,0
+CWH.US,D,20170627,000000,24.6207,24.8282,24.0613,24.2603,516253.15056891,0
+CWH.US,D,20170628,000000,24.3023,25.0653,24.3023,24.9636,456561.65105035,0
+CWH.US,D,20170629,000000,24.7413,25.2438,24.2238,24.5639,441799.1105513,0
+CWH.US,D,20170630,000000,24.8366,24.8366,23.7438,24.6207,334618.65532528,0
+CWH.US,D,20170703,000000,24.6768,24.9019,24.3593,24.3816,107088.37671697,0
+CWH.US,D,20170705,000000,24.4293,24.4293,23.6318,23.9502,317099.11295612,0
+CWH.US,D,20170706,000000,23.9026,23.9988,23.0162,23.1442,471672.1626592,0
+CWH.US,D,20170707,000000,23.1993,23.3758,22.9752,23.1843,271664.7928171,0
+CWH.US,D,20170710,000000,23.1442,23.2422,22.9546,23.1517,358098.67513554,0
+CWH.US,D,20170711,000000,22.9816,23.8539,22.9816,23.5767,253571.36578684,0
+CWH.US,D,20170712,000000,23.7279,24.2537,23.5429,23.6392,380633.28420744,0
+CWH.US,D,20170713,000000,24.8141,26.0956,24.6852,25.6818,1263792.5263716,0
+CWH.US,D,20170714,000000,25.7779,25.9321,24.8366,25.3633,463415.07589328,0
+CWH.US,D,20170717,000000,25.1728,25.7061,24.8758,25.028,358262.48922724,0
+CWH.US,D,20170718,000000,25.4586,25.8499,24.9019,25.5053,413011.72830604,0
+CWH.US,D,20170719,000000,25.5632,26.4943,25.5053,26.0806,470424.82006554,0
+CWH.US,D,20170720,000000,26.0348,26.2972,25.7061,25.7229,203421.76943968,0
+CWH.US,D,20170721,000000,25.7779,26.0872,25.3475,25.4194,364547.38281075,0
+CWH.US,D,20170724,000000,25.3773,25.3773,24.8449,24.8617,322557.44131877,0
+CWH.US,D,20170725,000000,25.1233,25.6491,24.717,25.2765,416791.22989885,0
+CWH.US,D,20170726,000000,25.3773,25.5716,25.0524,25.1382,281086.77979067,0
+CWH.US,D,20170727,000000,25.3241,25.624,24.8684,25.4343,342049.17687033,0
+CWH.US,D,20170728,000000,25.2681,25.5399,24.8141,25.3941,421425.1344013,0
+CWH.US,D,20170731,000000,25.4269,25.9396,24.8684,25.5053,524601.24516357,0
+CWH.US,D,20170801,000000,25.7696,26.019,25.1728,25.5548,472075.8091466,0
+CWH.US,D,20170802,000000,25.4754,25.6818,25.1476,25.2765,489888.71792833,0
+CWH.US,D,20170803,000000,25.1644,25.6603,25.1644,25.5399,349212.02833093,0
+CWH.US,D,20170804,000000,25.5399,25.6968,25.2522,25.522,188102.47516493,0
+CWH.US,D,20170807,000000,25.8406,26.6718,25.4436,26.5261,907673.53918076,0
+CWH.US,D,20170808,000000,26.5355,26.6961,26.1357,26.2329,505011.0070209,0
+CWH.US,D,20170809,000000,25.905,26.1769,25.4968,25.8742,570824.65671162,0
+CWH.US,D,20170810,000000,25.8901,26.2972,24.915,25.1159,944553.12341991,0
+CWH.US,D,20170811,000000,27.6132,28.2428,26.1357,27.6861,2248254.1887066,0
+CWH.US,D,20170814,000000,28.1316,28.8433,27.4068,28.098,1262046.2467404,0
+CWH.US,D,20170815,000000,28.1644,28.5304,27.5983,28.3904,814888.38109786,0
+CWH.US,D,20170816,000000,28.4128,28.5379,27.8048,28.213,748406.62687629,0
+CWH.US,D,20170817,000000,27.9971,28.637,27.5413,27.7889,1007250.022647,0
+CWH.US,D,20170818,000000,27.6525,28.2204,27.2472,27.9645,499136.18400682,0
+CWH.US,D,20170821,000000,27.9645,27.9645,27.0071,27.6291,610431.26377142,0
+CWH.US,D,20170822,000000,27.7029,28.0531,27.333,27.8608,555202.35990123,0
+CWH.US,D,20170823,000000,27.7655,29.2337,27.6861,28.382,1193480.9485812,0
+CWH.US,D,20170824,000000,28.7303,29.401,28.7154,29.018,767001.1323047,0
+CWH.US,D,20170825,000000,29.0507,29.4645,29.018,29.1768,477027.7057094,0
+CWH.US,D,20170828,000000,29.3056,29.6316,28.6921,28.8527,991390.03480158,0
+CWH.US,D,20170829,000000,28.7799,29.5943,28.6799,29.401,967990.31601665,0
+CWH.US,D,20170830,000000,29.401,29.5859,29.0899,29.161,523386.02298004,0
+CWH.US,D,20170831,000000,29.825,30.2639,29.1375,29.3299,702914.48999902,0
+CWH.US,D,20170901,000000,29.3935,30.1911,29.1945,30.1509,694100.64945739,0
+CWH.US,D,20170905,000000,30.1425,30.1425,29.0348,29.5298,734346.45267891,0
+CWH.US,D,20170906,000000,29.6736,31.4847,29.6316,30.7272,1152723.3601581,0
+CWH.US,D,20170907,000000,30.9102,31.2539,30.1425,30.3051,411791.15272082,0
+CWH.US,D,20170908,000000,30.5749,31.3409,30.376,30.8141,869943.8347533,0
+CWH.US,D,20170911,000000,30.8869,31.4977,30.6627,30.9813,490313.77802247,0
+CWH.US,D,20170912,000000,31.0214,31.5566,30.8141,31.1176,879814.43678845,0
+CWH.US,D,20170913,000000,31.0382,31.5472,31.0308,31.3734,758836.12404783,0
+CWH.US,D,20170914,000000,31.1886,31.565,31.0027,31.3977,309248.88471861,0
+CWH.US,D,20170915,000000,31.2782,31.4538,30.7571,30.8056,2036128.8587999,0
+CWH.US,D,20170918,000000,30.7477,31.2054,30.1407,30.7823,600784.4339269,0
+CWH.US,D,20170919,000000,30.8598,31.2455,30.4862,30.6693,339218.29805692,0
+CWH.US,D,20170920,000000,30.5815,30.6367,29.4532,29.8857,458929.99595779,0
+CWH.US,D,20170921,000000,29.8296,30.3733,29.6624,30.1892,310207.14362103,0
+CWH.US,D,20170922,000000,30.1799,30.942,30.0379,30.7337,338979.53634156,0
+CWH.US,D,20170925,000000,30.7002,30.7916,30.0931,30.2051,306717.7963998,0
+CWH.US,D,20170926,000000,30.1397,30.6133,29.9968,30.5544,554251.59576119,0
+CWH.US,D,20170927,000000,30.9093,32.4122,30.9093,32.0918,1005641.8607794,0
+CWH.US,D,20170928,000000,32.0227,32.0918,30.9654,31.7798,645248.71767976,0
+CWH.US,D,20170929,000000,31.6695,33.0033,31.5893,32.5803,620383.23751226,0
+CWH.US,D,20171002,000000,32.5877,32.5877,31.5893,31.989,510223.07890583,0
+CWH.US,D,20171003,000000,32.0451,32.5093,32.0451,32.3094,328302.71201196,0
+CWH.US,D,20171004,000000,32.3178,32.4168,31.3081,31.6621,275822.24456919,0
+CWH.US,D,20171005,000000,31.6921,32.3953,31.4977,32.3019,401611.12406802,0
+CWH.US,D,20171006,000000,32.188,32.5252,32.0769,32.3094,443239.17560579,0
+CWH.US,D,20171009,000000,32.0769,32.5728,31.877,32.1394,294915.68703506,0
+CWH.US,D,20171010,000000,32.188,32.5728,32.0414,32.4448,201451.71761793,0
+CWH.US,D,20171011,000000,32.4617,32.711,32.0301,32.4766,259194.57892152,0
+CWH.US,D,20171012,000000,32.555,33.9065,31.819,33.7308,491254.9060395,0
+CWH.US,D,20171013,000000,33.7095,34.3632,33.3013,33.8617,697746.31600795,0
+CWH.US,D,20171016,000000,33.7879,34.0606,33.1658,33.8281,401062.93573501,0
+CWH.US,D,20171017,000000,33.9149,35.2673,33.8766,34.7564,612653.99615291,0
+CWH.US,D,20171018,000000,35.0674,35.7268,34.9722,35.4279,630063.25844726,0
+CWH.US,D,20171019,000000,35.2514,35.3794,34.2838,34.5229,373780.93004484,0
+CWH.US,D,20171020,000000,34.8433,36.6581,34.6676,35.4671,671079.95151208,0
+CWH.US,D,20171023,000000,35.5549,35.6615,34.0681,34.2511,382889.20767941,0
+CWH.US,D,20171024,000000,35.2047,35.6997,34.3791,34.62,556569.61869274,0
+CWH.US,D,20171025,000000,34.0354,34.0951,32.2365,32.5093,1350653.6101447,0
+CWH.US,D,20171026,000000,31.7172,33.0836,31.4286,32.3879,6564604.5390618,0
+CWH.US,D,20171027,000000,32.5457,33.8365,32.4027,33.5384,1910653.6886402,0
+CWH.US,D,20171030,000000,33.7534,34.465,33.1238,34.3558,1828670.6244865,0
+CWH.US,D,20171031,000000,34.6733,35.0926,33.4208,33.6019,1081384.9999239,0
+CWH.US,D,20171101,000000,33.9961,34.2109,33.4582,33.8196,1051722.8718426,0
+CWH.US,D,20171102,000000,33.955,34.2109,33.1892,33.7879,794178.21132175,0
+CWH.US,D,20171103,000000,33.9149,34.4267,33.6458,34.1484,1431390.4023852,0
+CWH.US,D,20171106,000000,34.1876,34.6612,33.9065,34.4108,818743.90099465,0
+CWH.US,D,20171107,000000,35.0992,35.1477,33.588,33.8281,893122.99338861,0
+CWH.US,D,20171108,000000,33.8766,34.8918,33.7879,34.8274,1634235.0751228,0
+CWH.US,D,20171109,000000,35.1869,35.3495,32.0796,33.5235,1547968.218937,0
+CWH.US,D,20171110,000000,33.6104,33.8458,32.3561,32.8128,1331203.6311264,0
+CWH.US,D,20171113,000000,32.4766,33.3013,32.4532,33.1238,721826.98748778,0
+CWH.US,D,20171114,000000,32.9874,33.5077,32.9566,33.2218,602503.94654956,0
+CWH.US,D,20171115,000000,32.9566,34.0858,32.1534,33.588,1322479.7277332,0
+CWH.US,D,20171116,000000,33.7019,34.4603,33.4825,33.9887,814866.96749111,0
+CWH.US,D,20171117,000000,33.955,34.4445,33.6104,33.9887,533564.98095251,0
+CWH.US,D,20171120,000000,34.1316,34.9414,33.9326,34.8835,522372.08870005,0
+CWH.US,D,20171121,000000,34.8105,35.1159,34.5967,34.8835,523486.66693181,0
+CWH.US,D,20171122,000000,34.9347,35.0178,33.9326,34.2511,775811.76080532,0
+CWH.US,D,20171124,000000,34.4846,35.1477,34.4846,34.8666,426822.43398468,0
+CWH.US,D,20171127,000000,35.0992,35.357,34.2511,34.4267,1060615.9427292,0
+CWH.US,D,20171128,000000,35.5727,37.4248,35.5727,37.3482,2786154.3543472,0
+CWH.US,D,20171129,000000,37.5855,37.8665,36.5076,36.7879,838382.31975252,0
+CWH.US,D,20171130,000000,37.0596,37.5845,36.7962,37.0745,590512.32676502,0
+CWH.US,D,20171201,000000,37.0745,37.4416,35.6446,36.5076,721586.08441176,0
+CWH.US,D,20171204,000000,37.0269,37.5556,36.3629,36.8168,1290052.0323389,0
+CWH.US,D,20171205,000000,36.8075,37.5855,36.7879,37.1866,684011.6286333,0
+CWH.US,D,20171206,000000,37.1054,37.4827,36.8924,36.9475,388789.72702161,0
+CWH.US,D,20171207,000000,37.1548,38.0814,37.083,37.7377,474480.55718553,0
+CWH.US,D,20171208,000000,37.9058,38.0216,36.8495,36.8495,1202408.2812387,0
+CWH.US,D,20171211,000000,36.8989,37.1801,36.6029,37.0176,582990.79739124,0
+CWH.US,D,20171212,000000,37.1054,37.3902,36.3703,36.4675,541887.37921905,0
+CWH.US,D,20171213,000000,36.5225,37.3641,36.5225,36.883,554261.23188423,0
+CWH.US,D,20171214,000000,36.8102,37.1231,35.5737,35.8678,577160.94295134,0
+CWH.US,D,20171215,000000,36.0379,36.7822,35.6829,36.4039,999907.29688962,0
+CWH.US,D,20171218,000000,36.8186,37.1923,36.1303,37.0036,634478.74416077,0
+CWH.US,D,20171219,000000,37.0382,37.4771,36.7102,37.0624,555373.66875531,0
+CWH.US,D,20171220,000000,37.2781,37.5005,36.4945,37.0867,373700.6290195,0
+CWH.US,D,20171221,000000,36.9653,37.3435,35.9164,37.0867,532878.67485591,0
+CWH.US,D,20171222,000000,37.2146,37.3267,36.6757,36.8943,345740.88267543,0
+CWH.US,D,20171226,000000,36.6936,36.9503,36.4282,36.8523,437047.43121167,0
+CWH.US,D,20171227,000000,36.6122,37.1156,36.1303,36.1565,566331.01133343,0
+CWH.US,D,20171228,000000,36.107,36.3722,35.6044,36.3479,452116.18628737,0
+CWH.US,D,20171229,000000,36.2938,36.5805,35.6615,35.8286,464257.70131921,0
+CWH.US,D,20180102,000000,36.1892,36.5245,36.022,36.4861,748329.53789197,0
+CWH.US,D,20180103,000000,36.6375,37.0382,36.0864,36.6608,483094.18050398,0
+CWH.US,D,20180104,000000,36.9279,37.0382,35.8987,36.0864,659387.05154182,0
+CWH.US,D,20180105,000000,36.0864,36.3414,35.6615,35.9641,710462.78638125,0
+CWH.US,D,20180108,000000,35.8109,35.9519,34.3483,34.6668,991727.29910803,0
+CWH.US,D,20180109,000000,34.9712,35.3233,34.7219,34.8909,622231.23177548,0
+CWH.US,D,20180110,000000,34.6985,35.2206,34.266,34.8041,511156.71216048,0
+CWH.US,D,20180111,000000,34.8097,36.0528,34.8041,35.907,370209.14043759,0
+CWH.US,D,20180112,000000,35.9323,36.8691,35.9323,36.2602,484982.86062004,0
+CWH.US,D,20180116,000000,36.5656,36.6757,34.3809,34.7294,602536.0669597,0
+CWH.US,D,20180117,000000,34.8657,35.1431,34.4752,34.8264,445678.18541553,0
+CWH.US,D,20180118,000000,34.8825,35.5157,34.8097,34.8657,481559.89557977,0
+CWH.US,D,20180119,000000,34.8582,35.7464,34.846,35.725,517367.72880068,0
+CWH.US,D,20180122,000000,35.8529,36.6936,35.8015,36.1303,957539.40523836,0
+CWH.US,D,20180123,000000,36.1303,36.7738,35.7007,36.7169,523137.62514164,0
+CWH.US,D,20180124,000000,36.8448,37.719,36.8364,37.4771,621118.79490439,0
+CWH.US,D,20180125,000000,37.5676,37.6312,36.2423,36.6842,668512.46006178,0
+CWH.US,D,20180126,000000,37.2464,37.4696,35.5793,36.2051,1306344.5750409,0
+CWH.US,D,20180129,000000,36.0462,36.6048,35.6531,36.2051,370696.29999134,0
+CWH.US,D,20180130,000000,35.6829,36.135,35.6129,36.022,439550.6818417,0
+CWH.US,D,20180131,000000,36.2517,36.3722,35.6213,35.8445,383259.66307632,0
+CWH.US,D,20180201,000000,35.4579,35.8837,35.2589,35.8445,307676.05530222,0
+CWH.US,D,20180202,000000,35.5316,35.8286,33.7001,33.7598,774168.26648664,0
+CWH.US,D,20180205,000000,33.248,34.2903,32.0796,32.1431,800737.19907177,0
+CWH.US,D,20180206,000000,31.0867,33.8252,31.0634,33.4722,795362.38377547,0
+CWH.US,D,20180207,000000,33.3058,34.0587,33.2181,33.7225,445092.52327069,0
+CWH.US,D,20180208,000000,33.7001,34.1858,32.2879,32.6577,874678.38320751,0
+CWH.US,D,20180209,000000,32.8642,33.3619,31.2624,33.0388,623145.59278405,0
+CWH.US,D,20180212,000000,33.2181,34.1222,32.7586,33.843,487350.13484716,0
+CWH.US,D,20180213,000000,33.6506,34.2166,33.2181,33.8169,264853.12450734,0
+CWH.US,D,20180214,000000,33.4096,33.9942,32.8735,33.3703,543106.88412392,0
+CWH.US,D,20180215,000000,33.6431,33.6431,33.0658,33.4722,322631.31826209,0
+CWH.US,D,20180216,000000,33.2976,33.5376,32.2402,32.3365,641411.39934872,0
+CWH.US,D,20180220,000000,31.5762,32.585,31.5762,31.5762,627473.28270986,0
+CWH.US,D,20180221,000000,31.6154,33.2406,31.535,32.3449,616499.87992667,0
+CWH.US,D,20180222,000000,32.3916,33.248,32.2159,32.6792,583058.25025253,0
+CWH.US,D,20180223,000000,33.3368,34.0306,33.0257,34.0026,476872.45706041,0
+CWH.US,D,20180226,000000,34.0503,35.002,34.0026,34.4668,904157.42495108,0
+CWH.US,D,20180227,000000,34.3847,34.7555,32.824,33.0725,1082579.8791811,0
+CWH.US,D,20180228,000000,34.4426,35.4428,32.5279,33.4796,1721299.5881602,0
+CWH.US,D,20180301,000000,33.4553,33.6431,30.7916,31.4865,2109459.7551431,0
+CWH.US,D,20180302,000000,29.5821,31.3175,28.7079,30.758,2447543.1320419,0
+CWH.US,D,20180305,000000,30.6067,30.6617,29.3159,29.8203,2324030.5189414,0
+CWH.US,D,20180306,000000,30.0538,31.1587,29.9007,31.056,984457.37961364,0
+CWH.US,D,20180307,000000,30.6852,30.8608,29.7334,30.6852,826500.98004279,0
+CWH.US,D,20180308,000000,31.1335,31.4305,30.0314,30.7739,528391.45355974,0
+CWH.US,D,20180309,000000,30.8608,31.0783,30.022,30.0706,915704.71239538,0
+CWH.US,D,20180312,000000,30.1397,30.5992,28.8359,29.0918,2101463.9143797,0
+CWH.US,D,20180313,000000,29.2758,29.9818,28.6191,29.3085,1774426.746527,0
+CWH.US,D,20180314,000000,31.2791,33.6076,30.6617,32.3365,4185742.3386556,0
+CWH.US,D,20180315,000000,32.1758,32.3449,27.7684,29.0778,4843413.0896158,0
+CWH.US,D,20180316,000000,29.046,29.4541,28.5874,28.9656,1772361.4041553,0
+CWH.US,D,20180319,000000,28.5557,28.7144,26.5645,27.4171,2183634.3475925,0
+CWH.US,D,20180320,000000,27.505,28.2269,26.4691,27.1743,1775010.2673112,0
+CWH.US,D,20180321,000000,26.9977,27.5778,26.8624,27.0211,709818.23681783,0
+CWH.US,D,20180322,000000,26.6615,27.1659,25.9405,25.9723,975530.0469562,0
+CWH.US,D,20180323,000000,26.0284,26.7185,25.3755,25.8742,1476363.2592985,0
+CWH.US,D,20180326,000000,26.2833,26.3729,24.9598,25.6407,1742289.2055045,0
+CWH.US,D,20180327,000000,25.2904,25.7566,24.1744,24.759,3001191.9347728,0
+CWH.US,D,20180328,000000,24.8637,25.0486,23.9157,24.463,1259519.4411429,0
+CWH.US,D,20180329,000000,24.6647,25.9956,24.534,25.8826,1373458.0306618,0
+CWH.US,D,20180402,000000,25.7238,25.8171,23.4953,23.7335,1847865.7815844,0
+CWH.US,D,20180403,000000,23.9492,24.2678,23.3721,24.1575,1488110.7639661,0
+CWH.US,D,20180404,000000,23.6439,25.1345,23.4515,25.0888,1350467.311766,0
+CWH.US,D,20180405,000000,25.1531,26.173,25.1531,26.0368,1622366.5835771,0
+CWH.US,D,20180406,000000,25.7566,26.0909,24.6152,24.8225,1064356.8998299,0
+CWH.US,D,20180409,000000,25.1046,25.1046,23.7419,23.7634,1214235.0162512,0
+CWH.US,D,20180410,000000,24.0875,24.1314,23.3478,23.5635,1607971.286434,0
+CWH.US,D,20180411,000000,23.2983,23.5953,22.6286,22.6659,1274304.4659291,0
+CWH.US,D,20180412,000000,22.7286,23.259,22.4725,22.6949,861263.8292539,0
+CWH.US,D,20180413,000000,22.7632,22.8846,21.9262,22.0804,1043909.0467366,0
+CWH.US,D,20180416,000000,22.3438,22.3438,21.0512,21.4779,2480058.6232238,0
+CWH.US,D,20180417,000000,21.6862,22.2933,21.2845,22.2074,1676216.4511721,0
+CWH.US,D,20180418,000000,22.3615,23.2441,22.3615,22.5847,2282059.8496955,0
+CWH.US,D,20180419,000000,22.5763,22.8257,21.8058,22.2074,1027772.823364,0
+CWH.US,D,20180420,000000,22.014,22.1326,21.5414,21.717,884394.80727401,0
+CWH.US,D,20180423,000000,21.7684,21.8618,21.0595,21.2753,988039.87602428,0
+CWH.US,D,20180424,000000,21.421,21.4648,20.4739,20.826,947110.97874717,0
+CWH.US,D,20180425,000000,20.9073,21.9431,20.4833,21.8786,1866023.449435,0
+CWH.US,D,20180426,000000,22.0477,22.9069,21.717,22.7453,1742265.650537,0
+CWH.US,D,20180427,000000,22.6893,22.8742,22.2653,22.6006,819264.25163888,0
+CWH.US,D,20180430,000000,22.7126,24.1483,22.7126,22.976,1914238.3264115,0
+CWH.US,D,20180501,000000,22.8583,23.3786,22.6015,23.1609,2693971.9892946,0
+CWH.US,D,20180502,000000,23.2656,23.5149,21.4527,21.5975,3530377.8331433,0
+CWH.US,D,20180503,000000,21.5237,22.0225,20.699,20.9549,1629124.7178699,0
+CWH.US,D,20180504,000000,20.8503,21.4603,20.4833,21.1809,3322164.7691914,0
+CWH.US,D,20180507,000000,21.3565,22.4642,20.7709,22.1672,3811934.6416023,0
+CWH.US,D,20180508,000000,21.0269,21.9103,17.7625,18.4761,10219090.283573,0
+CWH.US,D,20180509,000000,18.6685,18.9646,17.6644,18.1127,5497700.4907081,0
+CWH.US,D,20180510,000000,17.9858,18.9319,17.5515,18.5806,5359044.1749083,0
+CWH.US,D,20180511,000000,18.5218,18.5312,17.488,17.5346,3997628.086007,0
+CWH.US,D,20180514,000000,17.5944,17.7373,16.9948,17.1489,3205068.7433561,0
+CWH.US,D,20180515,000000,17.4487,17.6178,16.9743,17.2311,4054859.162109,0
+CWH.US,D,20180516,000000,17.4328,17.9774,17.2946,17.8325,3471508.6161243,0
+CWH.US,D,20180517,000000,17.8568,18.3892,17.5515,17.6495,3882674.4915278,0
+CWH.US,D,20180518,000000,17.6962,17.8494,17.3366,17.6495,2503812.7372004,0
+CWH.US,D,20180521,000000,17.7046,17.8074,17.2946,17.4412,1733796.5690642,0
+CWH.US,D,20180522,000000,17.5515,17.5766,17.0294,17.1826,1526477.5231945,0
+CWH.US,D,20180523,000000,17.0228,17.0434,14.969,15.4659,10165341.05993,0
+CWH.US,D,20180524,000000,15.4902,16.1252,15.2576,15.9954,3930297.2822774,0
+CWH.US,D,20180525,000000,16.1402,16.3811,15.9553,16.1009,2278930.2510679,0
+CWH.US,D,20180529,000000,16.0515,16.3242,15.6358,15.7387,2428907.9407606,0
+CWH.US,D,20180530,000000,15.7703,15.8993,15.5443,15.691,1816485.2115607,0
+CWH.US,D,20180531,000000,15.8189,15.9226,14.7279,15.2492,3246820.9938131,0
+CWH.US,D,20180601,000000,15.2809,15.4014,14.574,15.1137,3114757.9275341,0
+CWH.US,D,20180604,000000,15.137,15.8581,14.9605,15.4902,2596882.6962532,0
+CWH.US,D,20180605,000000,15.5061,15.7629,15.2576,15.6985,1940810.4710376,0
+CWH.US,D,20180606,000000,15.691,17.4357,15.4986,16.8865,6833834.6047905,0
+CWH.US,D,20180607,000000,16.8622,18.4191,16.8061,18.3314,7460501.6652059,0
+CWH.US,D,20180608,000000,18.2323,19.8958,18.2323,19.7361,8049197.0474375,0
+CWH.US,D,20180611,000000,19.8575,20.5458,19.7361,20.0405,4834219.1575541,0
+CWH.US,D,20180612,000000,20.0489,20.2003,19.6865,19.9938,2897881.9889683,0
+CWH.US,D,20180613,000000,19.9938,19.9938,18.9394,19.1906,3218990.7997898,0
+CWH.US,D,20180614,000000,19.327,19.327,18.3453,18.973,2326422.4188163,0
+CWH.US,D,20180615,000000,18.7554,19.9061,18.7236,19.8733,2878539.0779837,0
+CWH.US,D,20180618,000000,19.7547,20.1311,19.5269,19.8247,1411586.0281749,0
+CWH.US,D,20180619,000000,19.6249,19.7828,19.1252,19.6884,1512491.2259405,0
+CWH.US,D,20180620,000000,20.5738,21.7105,20.2842,21.0249,5393703.1681267,0
+CWH.US,D,20180621,000000,21.2098,21.7441,21.0343,21.4685,2141535.196706,0
+CWH.US,D,20180622,000000,21.7684,21.773,20.7821,21.2912,2521522.8606698,0
+CWH.US,D,20180625,000000,21.1538,21.4284,20.3011,20.8083,1939526.7253125,0
+CWH.US,D,20180626,000000,20.7439,20.7915,19.7547,20.1647,3950610.2296482,0
+CWH.US,D,20180627,000000,19.9966,20.0593,19.0841,19.0934,1891890.0157184,0
+CWH.US,D,20180628,000000,19.0113,19.7612,18.6451,19.4951,1519406.750243,0
+CWH.US,D,20180629,000000,19.5521,20.4141,19.439,20.1162,2166598.7527361,0
+CWH.US,D,20180702,000000,19.9546,19.9789,19.3362,19.7463,2544776.9669289,0
+CWH.US,D,20180703,000000,19.8088,20.1554,19.439,19.439,788010.02189508,0
+CWH.US,D,20180705,000000,19.5521,20.2926,19.3737,20.1732,1262797.8643375,0
+CWH.US,D,20180706,000000,20.1554,21.2603,20.0676,21.1949,1855101.439308,0
+CWH.US,D,20180709,000000,21.3715,21.8142,20.9941,21.4284,1701106.5569873,0
+CWH.US,D,20180710,000000,21.2995,21.4322,20.5505,20.9381,2102352.5790602,0
+CWH.US,D,20180711,000000,20.7363,21.2342,20.3562,20.8559,1581197.8539043,0
+CWH.US,D,20180712,000000,20.8886,21.4201,20.7402,21.3247,1116649.9982134,0
+CWH.US,D,20180713,000000,21.3481,21.8796,21.2183,21.2277,1229599.2791002,0
+CWH.US,D,20180716,000000,21.2277,21.2836,20.091,20.204,1951405.9236616,0
+CWH.US,D,20180717,000000,20.1311,20.4552,19.9462,20.4309,1340851.5316512,0
+CWH.US,D,20180718,000000,20.4066,20.486,19.6968,19.8173,1481649.2081268,0
+CWH.US,D,20180719,000000,19.7771,20.1245,19.6642,20.0097,916770.03933159,0
+CWH.US,D,20180720,000000,20.0097,20.0191,19.5997,19.8808,999256.32324417,0
+CWH.US,D,20180723,000000,19.7295,19.922,19.1701,19.567,1242353.2232853,0
+CWH.US,D,20180724,000000,19.6473,19.7052,18.2762,18.3836,2129498.6083474,0
+CWH.US,D,20180725,000000,18.2304,18.2875,17.4357,18.11,2640758.1058203,0
+CWH.US,D,20180726,000000,18.11,19.0374,17.9736,18.6573,1866165.8499199,0
+CWH.US,D,20180727,000000,18.8348,18.9814,18.2164,18.4985,1577154.9649483,0
+CWH.US,D,20180730,000000,18.5368,18.8759,17.5617,17.7961,2835498.7990802,0
+CWH.US,D,20180731,000000,17.7961,18.1586,17.7252,17.8513,1371220.3087557,0
+CWH.US,D,20180801,000000,17.8205,17.8933,16.5316,16.9108,3198518.3210488,0
+CWH.US,D,20180802,000000,16.8706,17.4823,16.8547,17.2096,1746902.7670805,0
+CWH.US,D,20180803,000000,17.232,17.828,17.232,17.588,1644601.4021544,0
+CWH.US,D,20180806,000000,17.6205,17.7,17.12,17.3385,1839021.9619933,0
+CWH.US,D,20180807,000000,17.4179,18.1912,17.1367,17.8858,3030667.7644753,0
+CWH.US,D,20180808,000000,16.9527,16.9995,15.308,15.3314,7618882.0541906,0
+CWH.US,D,20180809,000000,15.4855,16.879,15.4584,16.8369,3225903.1120513,0
+CWH.US,D,20180810,000000,16.596,16.7679,15.8161,15.8404,2213387.4835026,0
+CWH.US,D,20180813,000000,16.1607,16.7716,15.9609,16.5082,3407264.5838089,0
+CWH.US,D,20180814,000000,16.6539,16.8453,16.2906,16.5166,2103740.180778,0
+CWH.US,D,20180815,000000,16.3392,17.2965,16.114,17.248,1969502.5627328,0
+CWH.US,D,20180816,000000,17.2573,17.8205,17.0807,17.5954,2351832.8752759,0
+CWH.US,D,20180817,000000,17.4581,17.6029,15.9122,15.9189,5113238.4536123,0
+CWH.US,D,20180820,000000,15.9609,16.3476,15.7022,16.2252,2352174.4223036,0
+CWH.US,D,20180821,000000,16.299,16.7426,16.1393,16.596,1622607.4866531,0
+CWH.US,D,20180822,000000,16.5885,17.0154,16.2421,16.9527,1636259.7316418,0
+CWH.US,D,20180823,000000,16.8939,17.0303,16.4027,16.751,1352880.6252477,0
+CWH.US,D,20180824,000000,16.751,16.9593,16.3718,16.4998,1536227.1383516,0
+CWH.US,D,20180827,000000,16.5885,17.0965,16.4111,16.751,2187209.3492409,0
+CWH.US,D,20180828,000000,16.9108,16.9108,16.4933,16.7164,890257.85280439,0
+CWH.US,D,20180829,000000,16.7426,16.879,16.5222,16.5559,1791586.5403026,0
+CWH.US,D,20180830,000000,16.581,16.6688,15.7022,15.9122,1940079.1963669,0
+CWH.US,D,20180831,000000,15.9122,16.7211,15.8245,16.6762,1438795.2276021,0
+CWH.US,D,20180904,000000,16.5652,16.7894,16.3644,16.6306,845836.39626502,0
+CWH.US,D,20180905,000000,16.5166,16.9434,16.3317,16.7595,1046472.2554655,0
+CWH.US,D,20180906,000000,16.7679,16.9434,15.9048,16.0159,1484625.6994662,0
+CWH.US,D,20180907,000000,16.0159,16.6688,15.8713,16.5222,1825066.7144689,0
+CWH.US,D,20180910,000000,16.7679,16.7679,16.2747,16.3476,1390740.9526763,0
+CWH.US,D,20180911,000000,16.4027,16.4027,15.5808,15.9273,2130842.3121714,0
+CWH.US,D,20180912,000000,15.9048,15.9936,15.3314,15.3659,1879186.3935091,0
+CWH.US,D,20180913,000000,15.4453,15.7787,15.0736,15.3808,1607767.8571698,0
+CWH.US,D,20180914,000000,15.422,16.1552,15.2902,16.0926,1996723.5396436,0
+CWH.US,D,20180917,000000,16.7799,17.5954,16.5044,17.1826,4728686.4793681,0
+CWH.US,D,20180918,000000,17.2171,17.8186,16.7566,17.2797,2607726.5467155,0
+CWH.US,D,20180919,000000,17.2563,17.6664,17.2404,17.4506,1933793.232103,0
+CWH.US,D,20180920,000000,16.892,17.473,16.8426,17.4254,1822949.9794409,0
+CWH.US,D,20180921,000000,17.473,18.1118,17.4581,17.8288,3249694.6998401,0
+CWH.US,D,20180924,000000,17.6439,17.6831,16.2056,16.5679,3775827.0178867,0
+CWH.US,D,20180925,000000,16.6427,16.8771,15.9628,16.7799,3147542.1594808,0
+CWH.US,D,20180926,000000,16.8426,17.87,16.8024,17.4581,2991485.1468294,0
+CWH.US,D,20180927,000000,17.3375,17.983,17.1909,17.1909,1694277.7577921,0
+CWH.US,D,20180928,000000,17.2078,17.4992,16.8407,17.232,1123613.7031313,0
+CWH.US,D,20181001,000000,17.3534,17.3983,16.0216,16.1644,3493345.1416158,0
+CWH.US,D,20181002,000000,16.285,16.4801,15.7451,15.7536,2579318.1853098,0
+CWH.US,D,20181003,000000,16.0833,16.8837,16.0104,16.3747,2606830.3872727,0
+CWH.US,D,20181004,000000,16.4148,16.9967,16.2625,16.6968,1192506.6294737,0
+CWH.US,D,20181005,000000,16.7314,16.9733,16.3747,16.7221,1566052.0098442,0
+CWH.US,D,20181008,000000,16.8267,17.9194,16.8118,17.8372,1586387.441502,0
+CWH.US,D,20181009,000000,17.6439,18.4723,17.3852,17.9988,1365717.0118188,0
+CWH.US,D,20181010,000000,17.9587,18.2211,17.1732,17.3124,1254763.4790819,0
+CWH.US,D,20181011,000000,16.9799,17.588,16.7725,16.9238,1563743.6230357,0
+CWH.US,D,20181012,000000,17.3683,17.4169,16.8192,17.247,891278.2111664,0
+CWH.US,D,20181015,000000,17.2404,17.9438,17.1022,17.3375,994407.2119938,0
+CWH.US,D,20181016,000000,17.4506,18.1941,17.247,18.1772,1076699.7027652,0
+CWH.US,D,20181017,000000,18.7601,19.0748,17.7504,18.04,1577725.6375684,0
+CWH.US,D,20181018,000000,17.9988,18.04,16.8267,16.8519,856435.06092994,0
+CWH.US,D,20181019,000000,16.95,17.3852,16.892,17.2647,1249704.5144853,0
+CWH.US,D,20181022,000000,17.3534,17.5795,16.9799,17.1414,908766.70380575,0
+CWH.US,D,20181023,000000,16.7221,17.4169,16.3747,17.1181,1227276.9734472,0
+CWH.US,D,20181024,000000,17.1358,17.5468,16.3513,16.3681,848066.62340887,0
+CWH.US,D,20181025,000000,16.4558,16.7725,14.8709,15.2837,3264488.2900688,0
+CWH.US,D,20181026,000000,14.9605,15.3314,13.9024,14.1032,1850547.8358308,0
+CWH.US,D,20181029,000000,14.2657,14.5973,13.3607,13.611,1730099.5098575,0
+CWH.US,D,20181030,000000,13.5783,14.5497,13.2552,14.4189,897499.93460998,0
+CWH.US,D,20181031,000000,14.6691,14.7822,13.4326,13.8613,1384597.3888974,0
+CWH.US,D,20181101,000000,14.0145,15.3566,13.8791,15.152,1122066.5700429,0
+CWH.US,D,20181102,000000,15.2837,15.7806,15.138,15.3884,623390.77858144,0
+CWH.US,D,20181105,000000,15.308,15.7536,15.1876,15.4527,773359.90283151,0
+CWH.US,D,20181106,000000,15.4865,15.8096,15.152,15.3566,958934.50171866,0
+CWH.US,D,20181107,000000,14.5151,14.9429,13.5951,14.7019,2818774.7722022,0
+CWH.US,D,20181108,000000,14.6598,15.251,14.5561,14.7981,1109847.9660267,0
+CWH.US,D,20181109,000000,14.7897,14.8158,13.5876,13.7641,1523570.6260772,0
+CWH.US,D,20181112,000000,14.1443,14.2657,13.7809,14.1125,981545.12909455,0
+CWH.US,D,20181113,000000,14.2806,14.6776,14.176,14.3777,694125.27510516,0
+CWH.US,D,20181114,000000,14.5076,14.6299,13.9323,13.9827,962896.01896891,0
+CWH.US,D,20181115,000000,13.7941,14.0911,13.4737,13.9406,1146020.9012429,0
+CWH.US,D,20181116,000000,13.8949,13.9995,13.554,13.667,1041275.1731053,0
+CWH.US,D,20181119,000000,13.5951,13.9323,13.5129,13.7417,951284.49070432,0
+CWH.US,D,20181120,000000,13.4409,13.8949,13.4251,13.7164,1415340.90412,0
+CWH.US,D,20181121,000000,13.7566,14.4432,13.7566,14.0863,565159.68704376,0
+CWH.US,D,20181123,000000,14.0313,14.7822,13.9173,14.3218,343718.36751712,0
+CWH.US,D,20181126,000000,14.4916,14.8644,14.4656,14.6299,665197.63373562,0
+CWH.US,D,20181127,000000,14.5636,15.0344,14.4591,14.7589,476081.2242907,0
+CWH.US,D,20181128,000000,14.7981,15.5032,14.6691,15.4453,1068642.8332225,0
+CWH.US,D,20181129,000000,15.4957,15.762,15.2519,15.3659,446091.46802597,0
+CWH.US,D,20181130,000000,15.3492,15.8171,14.9605,15.2519,1274640.6595551,0
+CWH.US,D,20181203,000000,15.5191,15.7881,15.0736,15.3492,1241525.5873841,0
+CWH.US,D,20181204,000000,15.3164,15.7283,14.6141,14.6776,1460233.4600081,0
+CWH.US,D,20181206,000000,14.5151,14.5497,13.3756,13.6017,1381402.478769,0
+CWH.US,D,20181207,000000,13.5382,13.7502,12.5555,12.6471,1470780.7320167,0
+CWH.US,D,20181210,000000,12.7059,12.8507,11.9747,12.5341,977899.46254397,0
+CWH.US,D,20181211,000000,12.7806,12.9095,12.2343,12.4715,554187.35494091,0
+CWH.US,D,20181212,000000,12.6798,12.9554,12.5257,12.5341,776858.8861758,0
+CWH.US,D,20181213,000000,12.5761,12.5761,12.1875,12.2427,672194.52974384,0
+CWH.US,D,20181214,000000,12.3585,12.5117,11.8877,12.0409,660519.83133931,0
+CWH.US,D,20181217,000000,11.8626,12.366,11.4338,11.7495,956978.3687413,0
+CWH.US,D,20181218,000000,12.0662,12.1539,10.7324,10.7586,1878811.6553909,0
+CWH.US,D,20181219,000000,10.8866,11.3208,10.4373,10.6466,1841559.4743941,0
+CWH.US,D,20181220,000000,10.5868,10.7166,9.96,10.441,1615842.9282781,0
+CWH.US,D,20181221,000000,10.5382,10.6372,9.03631,9.13438,2638573.917931,0
+CWH.US,D,20181224,000000,8.94479,9.53786,8.94479,9.27167,973392.96900172,0
+CWH.US,D,20181226,000000,9.34359,9.775,9.26234,9.66765,2009595.258666,0
+CWH.US,D,20181227,000000,9.56398,9.83868,9.11663,9.80592,1303226.7538969,0
+CWH.US,D,20181228,000000,9.73498,10.2738,9.71719,10.0767,1141467.2977658,0
+CWH.US,D,20181231,000000,9.85633,9.90392,9.10822,9.3193,2769026.6809818,0
+CWH.US,D,20190102,000000,9.20629,10.4914,9.19695,10.4232,1933509.5018134,0
+CWH.US,D,20190103,000000,10.2449,10.8549,9.93669,10.5446,1078927.7885484,0
+CWH.US,D,20190104,000000,10.7166,11.3909,10.5541,11.3741,829770.83779474,0
+CWH.US,D,20190107,000000,11.4245,12.2053,10.838,11.9363,1375346.7107778,0
+CWH.US,D,20190108,000000,11.9755,12.4482,11.8036,12.2203,699891.95940511,0
+CWH.US,D,20190109,000000,12.2203,12.7087,11.7664,11.8383,1264147.9922437,0
+CWH.US,D,20190110,000000,11.7252,11.7252,10.8707,10.8782,2243483.2371208,0
+CWH.US,D,20190111,000000,10.9687,11.0818,10.6521,10.9855,1113164.9337136,0
+CWH.US,D,20190114,000000,10.8707,11.6197,10.6923,11.2144,1131488.5570166,0
+CWH.US,D,20190115,000000,11.1331,11.263,10.6466,11.2377,1012614.1311399,0
+CWH.US,D,20190116,000000,11.1415,11.8289,11.0677,11.7336,1439592.8844539,0
+CWH.US,D,20190117,000000,11.5703,11.7664,11.2218,11.5703,1462445.4855862,0
+CWH.US,D,20190118,000000,11.8224,13.0992,11.6655,13.0254,2821437.5542026,0
+CWH.US,D,20190122,000000,12.9189,13.001,11.9755,12.1539,1533208.890479,0
+CWH.US,D,20190123,000000,12.1615,12.5117,11.5198,11.658,932818.46691647,0
+CWH.US,D,20190124,000000,11.6833,12.2595,11.5861,11.8467,673380.84355824,0
+CWH.US,D,20190125,000000,11.9363,12.4239,11.7093,11.8467,832095.28480835,0
+CWH.US,D,20190128,000000,11.7832,12.1064,11.4656,11.813,599057.42654185,0
+CWH.US,D,20190129,000000,11.8626,12.0746,11.2144,11.3357,812147.43943283,0
+CWH.US,D,20190130,000000,11.4581,11.5787,11.0986,11.4497,942827.1867152,0
+CWH.US,D,20190131,000000,11.4497,11.6748,11.2797,11.5198,641592.34432583,0
+CWH.US,D,20190201,000000,11.4899,11.6197,11.2377,11.5123,533432.21659061,0
+CWH.US,D,20190204,000000,11.4993,11.8542,11.3741,11.6291,663560.56349898,0
+CWH.US,D,20190205,000000,11.7495,11.8961,11.4338,11.4656,714500.3219355,0
+CWH.US,D,20190206,000000,11.5123,11.8289,11.3516,11.4245,1006360.2872862,0
+CWH.US,D,20190207,000000,11.4161,11.4815,10.8632,11.1415,1107845.7937949,0
+CWH.US,D,20190208,000000,10.9762,11.3274,10.8958,11.1331,947589.57285821,0
+CWH.US,D,20190211,000000,11.2536,11.3826,10.9117,11.1237,801784.32444223,0
+CWH.US,D,20190212,000000,11.2284,11.6524,11.1237,11.4656,768807.37003475,0
+CWH.US,D,20190213,000000,11.4815,12.3276,11.4815,12.2203,1187188.5602354,0
+CWH.US,D,20190214,000000,12.1708,12.5761,11.8961,12.3735,1234394.8563337,0
+CWH.US,D,20190215,000000,12.2698,12.6359,11.912,12.2698,924662.02410229,0
+CWH.US,D,20190219,000000,12.2268,12.621,12.0895,12.4304,1034173.3504239,0
+CWH.US,D,20190220,000000,12.4388,12.577,12.252,12.3819,1014753.350455,0
+CWH.US,D,20190221,000000,12.4239,12.6434,12.0895,12.1325,861912.66153867,0
+CWH.US,D,20190222,000000,12.0895,12.196,11.912,12.1064,950219.16376811,0
+CWH.US,D,20190225,000000,12.2343,12.4388,11.9195,12.1875,1172050.2109377,0
+CWH.US,D,20190226,000000,12.196,12.196,11.8784,11.9056,781807.57069759,0
+CWH.US,D,20190227,000000,11.8383,12.252,11.4497,11.6029,1825973.5807152,0
+CWH.US,D,20190228,000000,11.4497,11.5291,10.1001,10.4821,3877045.9249914,0
+CWH.US,D,20190301,000000,10.3701,10.7409,10.3626,10.5709,1456790.1520413,0
+CWH.US,D,20190304,000000,10.5382,10.6679,10.1001,10.2047,1387327.623759,0
+CWH.US,D,20190305,000000,10.3103,10.7091,10.2449,10.6027,753869.23796028,0
+CWH.US,D,20190306,000000,10.3448,10.6848,10.2159,10.384,1114061.0931565,0
+CWH.US,D,20190307,000000,10.4569,10.7333,10.3355,10.4569,1347479.0429429,0
+CWH.US,D,20190308,000000,9.94508,10.8958,9.5472,10.499,2515879.3046087,0
+CWH.US,D,20190311,000000,10.3532,11.0182,10.2627,10.8632,1289421.40162,0
+CWH.US,D,20190312,000000,10.9855,11.1331,10.5036,11.0331,948051.03608384,0
+CWH.US,D,20190313,000000,11.2377,11.4338,10.7409,10.7586,1563459.8927463,0
+CWH.US,D,20190314,000000,10.7007,10.7763,10.3505,10.4214,915327.83291643,0
+CWH.US,D,20190315,000000,10.5531,11.0835,10.3421,11.0267,1479812.9913473,0
+CWH.US,D,20190318,000000,11.0201,11.2078,10.9622,10.9772,856564.61325083,0
+CWH.US,D,20190319,000000,10.6456,10.9772,10.3822,10.6586,1431259.779384,0
+CWH.US,D,20190320,000000,10.8641,11.0154,10.414,10.9454,1416592.529435,0
+CWH.US,D,20190321,000000,10.9454,11.531,10.9183,11.4619,1283441.6519327,0
+CWH.US,D,20190322,000000,11.3134,11.4226,10.8231,10.8305,748864.87806092,0
+CWH.US,D,20190325,000000,10.8473,11.4656,10.8473,11.1341,1000286.3177292,0
+CWH.US,D,20190326,000000,11.0771,11.4282,11.0771,11.2657,718793.75009051,0
+CWH.US,D,20190327,000000,11.304,11.715,11.2312,11.5814,809007.13400174,0
+CWH.US,D,20190328,000000,11.6711,11.8354,11.3461,11.6067,579648.13337631,0
+CWH.US,D,20190329,000000,11.6431,11.7728,11.2471,11.3637,736239.41551633,0
+CWH.US,D,20190401,000000,11.3637,11.715,11.2816,11.4114,1215814.2697497,0
+CWH.US,D,20190402,000000,11.4282,11.4674,11.0612,11.0835,996181.32931371,0
+CWH.US,D,20190403,000000,11.1509,11.3553,11.0771,11.2228,661600.14780027,0
+CWH.US,D,20190404,000000,11.2657,11.8448,11.2162,11.7728,905682.07375224,0
+CWH.US,D,20190405,000000,11.8279,11.9588,11.6496,11.8279,594888.19730604,0
+CWH.US,D,20190408,000000,11.9419,12.1231,11.7944,12.1054,748380.93054818,0
+CWH.US,D,20190409,000000,11.9494,12.0233,11.7056,11.7215,651590.35732118,0
+CWH.US,D,20190410,000000,11.7299,12.0399,11.6431,12.0241,385660.1283939,0
+CWH.US,D,20190411,000000,12.0484,12.4015,11.8943,12.2343,760907.89050168,0
+CWH.US,D,20190412,000000,12.3343,12.409,11.9494,12.0568,609642.17236239,0
+CWH.US,D,20190415,000000,12.1138,12.1231,11.8009,12.0074,425718.5625563,0
+CWH.US,D,20190416,000000,11.9027,12.2792,11.7635,12.2203,568074.07892354,0
+CWH.US,D,20190417,000000,12.2847,12.3828,12.1465,12.2268,562960.50962971,0
+CWH.US,D,20190418,000000,12.1698,12.2427,10.6521,11.8513,1826689.8658612,0
+CWH.US,D,20190422,000000,11.8513,11.8513,10.9772,10.9865,1600051.4639745,0
+CWH.US,D,20190423,000000,11.0267,11.2312,10.6671,11.1257,1728036.3088464,0
+CWH.US,D,20190424,000000,11.1826,11.4674,11.0602,11.2816,702754.95862868,0
+CWH.US,D,20190425,000000,11.2564,11.3637,10.8874,11.0267,747406.61144069,0
+CWH.US,D,20190426,000000,11.2078,12.1138,11.12,12.1054,1314437.8477152,0
+CWH.US,D,20190429,000000,12.1539,12.4407,12.0652,12.3529,849156.57599286,0
+CWH.US,D,20190430,000000,12.3015,12.4164,11.9588,12.1867,586086.13424813,0
+CWH.US,D,20190501,000000,12.2128,12.3902,11.8103,11.8756,670889.37041193,0
+CWH.US,D,20190502,000000,11.8009,11.9419,11.5992,11.8103,740117.41970023,0
+CWH.US,D,20190503,000000,11.8681,11.9831,11.7878,11.9354,577215.54764858,0
+CWH.US,D,20190506,000000,11.8009,12.2604,11.6431,12.139,877127.02914031,0
+CWH.US,D,20190507,000000,12.1231,12.1231,11.6431,11.7944,675099.28550058,0
+CWH.US,D,20190508,000000,11.7813,11.7972,11.3657,11.4357,1191328.8811021,0
+CWH.US,D,20190509,000000,10.6193,10.8305,9.0223,9.82552,6564267.2747554,0
+CWH.US,D,20190510,000000,9.73584,9.82454,9.21003,9.41177,3449938.6900369,0
+CWH.US,D,20190513,000000,9.16333,9.38469,8.83775,9.28008,1835213.5520314,0
+CWH.US,D,20190514,000000,9.66307,10.1794,9.59669,10.0086,1574780.1959589,0
+CWH.US,D,20190515,000000,9.95629,10.1216,9.68917,10.0562,921257.26062776,0
+CWH.US,D,20190516,000000,10.0637,10.5064,10.0086,10.0216,1193847.1212568,0
+CWH.US,D,20190517,000000,9.88432,10.0216,9.64805,9.7789,1465590.0737386,0
+CWH.US,D,20190520,000000,9.72092,9.82552,9.53132,9.6798,894421.7286385,0
+CWH.US,D,20190521,000000,9.72092,9.80592,9.64805,9.72092,841939.11983504,0
+CWH.US,D,20190522,000000,9.64805,9.68448,9.23898,9.23898,638792.5152422,0
+CWH.US,D,20190523,000000,9.14839,9.23151,8.91303,9.14839,709035.56949083,0
+CWH.US,D,20190524,000000,9.22311,9.35386,8.9289,8.98587,1170421.7061438,0
+CWH.US,D,20190528,000000,8.98587,9.15586,8.9289,9.05125,1046537.5669661,0
+CWH.US,D,20190529,000000,9.04285,9.05125,8.47834,8.79749,1660399.2905401,0
+CWH.US,D,20190530,000000,8.83775,8.99428,8.67682,8.74163,722936.21231786,0
+CWH.US,D,20190531,000000,8.68234,8.70316,8.26661,8.60276,949812.3052397,0
+CWH.US,D,20190603,000000,8.73248,9.07555,8.64254,8.96812,1349998.353778,0
+CWH.US,D,20190604,000000,9.09141,9.9404,9.0718,9.88432,1200852.5827077,0
+CWH.US,D,20190605,000000,9.81713,9.91611,9.6229,9.84239,912433.78396308,0
+CWH.US,D,20190606,000000,9.78719,9.91611,9.54814,9.87594,490093.21787288,0
+CWH.US,D,20190607,000000,9.63963,9.834,9.6229,9.76203,763426.13065644,0
+CWH.US,D,20190610,000000,9.84239,10.0879,9.6798,9.73584,803749.02286229,0
+CWH.US,D,20190611,000000,9.84239,10.1944,9.79753,10.1038,834311.5931078,0
+CWH.US,D,20190612,000000,10.1291,10.2654,9.72838,9.97307,720667.44068183,0
+CWH.US,D,20190613,000000,9.98994,10.3196,9.98994,10.0805,549052.37204031,0
+CWH.US,D,20190614,000000,10.2691,10.2691,9.98243,10.1618,784847.23217691,0
+CWH.US,D,20190617,000000,10.1534,10.4205,9.9992,10.0311,705925.24310922,0
+CWH.US,D,20190618,000000,10.1048,10.6549,10.0646,10.2617,858447.9399652,0
+CWH.US,D,20190619,000000,10.2206,10.5092,10.0973,10.2038,708713.29470912,0
+CWH.US,D,20190620,000000,10.4252,10.4252,9.90392,10.0646,614394.92238235,0
+CWH.US,D,20190621,000000,10.0086,10.1469,9.77695,9.86755,1160977.2348831,0
+CWH.US,D,20190624,000000,9.84141,9.86755,9.42391,9.47155,850242.2458555,0
+CWH.US,D,20190625,000000,9.46407,9.53692,9.15866,9.28288,734346.45267891,0
+CWH.US,D,20190626,000000,9.31558,9.70313,9.29036,9.66114,708238.98331943,0
+CWH.US,D,20190627,000000,9.72656,10.1385,9.59488,10.1385,803752.2349033,0
+CWH.US,D,20190628,000000,10.1879,10.7128,10.1385,10.2122,1110024.6282826,0
+CWH.US,D,20190701,000000,10.3355,10.5831,9.8498,10.0086,855196.28377899,0
+CWH.US,D,20190702,000000,10.0311,10.074,9.65273,9.68726,477778.25262628,0
+CWH.US,D,20190703,000000,9.72656,9.95629,9.70313,9.82552,267120.82546303,0
+CWH.US,D,20190705,000000,9.78534,10.1348,9.70313,10.0646,397736.33192514,0
+CWH.US,D,20190708,000000,9.93386,10.2617,9.89924,9.9245,345388.62884427,0
+CWH.US,D,20190709,000000,9.86755,9.98243,9.70313,9.80874,420251.66875096,0
+CWH.US,D,20190710,000000,9.86755,9.91611,9.42391,9.61161,906760.24885251,0
+CWH.US,D,20190711,000000,9.59488,9.68726,9.39869,9.47155,753593.00243311,0
+CWH.US,D,20190712,000000,9.5061,9.89095,9.5061,9.81616,709923.16349096,0
+CWH.US,D,20190715,000000,9.8498,9.91611,9.59488,9.76008,712724.06325492,0
+CWH.US,D,20190716,000000,9.63686,9.83303,9.5061,9.54626,751283.54494424,0
+CWH.US,D,20190717,000000,9.51264,9.6032,9.15866,9.18388,1160841.2584802,0
+CWH.US,D,20190718,000000,8.79104,9.23432,8.6742,8.79104,944506.01348504,0
+CWH.US,D,20190719,000000,8.79833,9.03724,8.64525,8.93077,944443.91402544,0
+CWH.US,D,20190722,000000,8.97839,8.97839,8.59285,8.6416,777377.09545934,0
+CWH.US,D,20190723,000000,8.70773,8.87156,8.60817,8.71689,721320.55568795,0
+CWH.US,D,20190724,000000,8.71689,9.25393,8.68234,9.17548,599630.24052263,0
+CWH.US,D,20190725,000000,9.16707,9.3492,8.79469,8.99614,687050.21943228,0
+CWH.US,D,20190726,000000,8.60192,9.14279,8.53447,9.07741,1007013.4022923,0
+CWH.US,D,20190729,000000,9.07741,9.5061,9.04472,9.38935,971260.17376862,0
+CWH.US,D,20190730,000000,9.29876,9.5061,9.0055,9.5061,871854.99915646,0
+CWH.US,D,20190731,000000,9.54626,9.9404,9.52104,9.64528,863916.97513123,0
+CWH.US,D,20190801,000000,9.66114,9.70313,8.94479,9.11849,1130244.4264639,0
+CWH.US,D,20190802,000000,9.01296,9.09328,8.80665,9.0195,860354.82164702,0
+CWH.US,D,20190805,000000,8.83859,9.1101,8.66598,8.87846,1128585.9426205,0
+CWH.US,D,20190806,000000,8.93824,9.02791,8.62452,8.93824,703628.63378441,0
+CWH.US,D,20190807,000000,8.76546,8.88687,8.34254,8.53447,1623170.6645109,0
+CWH.US,D,20190808,000000,7.13687,7.95092,6.89852,7.16171,5289125.5368021,0
+CWH.US,D,20190809,000000,7.16171,7.42873,7.12874,7.32619,1676274.2679103,0
+CWH.US,D,20190812,000000,7.3343,7.52325,6.87385,6.93979,1113930.4701552,0
+CWH.US,D,20190813,000000,6.87385,7.35897,6.84089,6.90683,1160756.6747335,0
+CWH.US,D,20190814,000000,6.78335,6.86545,6.56153,6.61896,1108602.7647937,0
+CWH.US,D,20190815,000000,6.58618,6.62719,5.96126,6.16673,1903677.1355584,0
+CWH.US,D,20190816,000000,6.41339,6.91925,6.31487,6.81623,3210568.8282519,0
+CWH.US,D,20190819,000000,6.95623,7.23558,6.92746,6.98901,1095386.2867026,0
+CWH.US,D,20190820,000000,6.89852,7.03832,6.74225,6.87385,740726.6368125,0
+CWH.US,D,20190821,000000,7.0713,7.15349,6.72591,6.89852,722899.80918637,0
+CWH.US,D,20190822,000000,6.92307,7.01759,6.62719,6.76682,1095441.9620802,0
+CWH.US,D,20190823,000000,6.69313,6.83276,6.41369,6.49559,963782.54228869,0
+CWH.US,D,20190826,000000,6.57788,6.75065,6.5039,6.59441,487547.14002933,0
+CWH.US,D,20190827,000000,6.53678,6.53678,6.03523,6.16673,1386163.7942317,0
+CWH.US,D,20190828,000000,6.23258,6.4545,6.14198,6.20783,1272227.3460734,0
+CWH.US,D,20190829,000000,6.2819,6.70116,6.2819,6.51203,1264282.8979663,0
+CWH.US,D,20190830,000000,6.57788,6.75457,6.21614,6.24901,1347057.1948898,0
+CWH.US,D,20190903,000000,6.24901,6.33523,6.08454,6.08454,863793.84689237,0
+CWH.US,D,20190904,000000,6.00226,6.4218,5.85422,6.38864,1530725.9827754,0
+CWH.US,D,20190905,000000,6.3723,6.70116,6.30646,6.58618,933946.96399261,0
+CWH.US,D,20190906,000000,6.59441,6.65185,6.4218,6.4545,898937.85830378,0
+CWH.US,D,20190909,000000,6.49559,7.10408,6.48737,7.03832,1111359.7666639,0
+CWH.US,D,20190910,000000,7.05477,7.63851,7.03832,7.62207,1264482.0445092,0
+CWH.US,D,20190911,000000,7.63851,7.8763,7.43302,7.84408,825220.44635864,0
+CWH.US,D,20190912,000000,7.89311,8.18087,7.63851,7.73714,808530.68125138,0
+CWH.US,D,20190913,000000,7.75386,8.04452,7.62945,7.79523,776485.21873786,0
+CWH.US,D,20190916,000000,7.72069,7.95261,7.57136,7.62945,985670.4604365,0
+CWH.US,D,20190917,000000,7.60442,7.68736,7.39837,7.50503,963968.84066749,0
+CWH.US,D,20190918,000000,7.48851,7.49673,7.19822,7.38063,920868.6036651,0
+CWH.US,D,20190919,000000,7.39707,7.49673,7.18991,7.23139,796839.92264179,0
+CWH.US,D,20190920,000000,7.18991,7.45928,7.12771,7.26445,2400908.5792441,0
+CWH.US,D,20190923,000000,7.1732,7.43863,7.00751,7.38063,632054.72387576,0
+CWH.US,D,20190924,000000,7.45526,7.51335,6.84994,6.9991,1093506.1720293,0
+CWH.US,D,20190925,000000,6.9991,7.25623,6.93279,6.99088,826874.64748071,0
+CWH.US,D,20190926,000000,6.96594,7.08213,6.86638,6.96594,667496.38442111,0
+CWH.US,D,20190927,000000,6.96594,7.22307,6.85825,7.04058,1233204.2597979,0
+CWH.US,D,20190930,000000,7.08213,7.4716,7.08213,7.38063,1641465.3794447,0
+CWH.US,D,20191001,000000,7.43863,7.68754,7.2397,7.38903,1146588.3618219,0
+CWH.US,D,20191002,000000,7.3558,7.44695,7.16499,7.31422,1305646.4914606,0
+CWH.US,D,20191003,000000,7.2397,7.38063,7.06962,7.19822,2459394.4927021,0
+CWH.US,D,20191004,000000,7.20644,7.29769,6.99088,7.13173,667375.39754293,0
+CWH.US,D,20191007,000000,7.09035,7.1817,6.9991,7.1236,681395.9565678,0
+CWH.US,D,20191008,000000,7.02414,7.02414,6.55144,6.56798,2415664.6956611,0
+CWH.US,D,20191009,000000,6.63428,6.74198,6.5181,6.5181,544252.51208549,0
+CWH.US,D,20191010,000000,6.49334,6.71722,6.46822,6.55967,537978.32530536,0
+CWH.US,D,20191011,000000,6.80007,7.32553,6.74198,7.24801,1251738.8071273,0
+CWH.US,D,20191014,000000,7.2397,7.29769,7.03217,7.1817,550850.04432766,0
+CWH.US,D,20191015,000000,7.19822,7.64187,7.15666,7.38063,786337.61920727,0
+CWH.US,D,20191016,000000,7.33907,7.67923,7.33907,7.48851,803658.01503357,0
+CWH.US,D,20191017,000000,7.55482,7.63758,7.41379,7.46357,506671.63222501,0
+CWH.US,D,20191018,000000,7.40557,7.46357,7.26445,7.30601,505536.71106682,0
+CWH.US,D,20191021,000000,7.38903,7.56715,7.30601,7.44695,742887.26973439,0
+CWH.US,D,20191022,000000,7.45526,7.8367,7.37653,7.8367,975012.90835298,0
+CWH.US,D,20191023,000000,7.82017,8.26082,7.71229,8.16042,830811.53908319,0
+CWH.US,D,20191024,000000,8.12717,8.20974,7.8367,7.91142,399843.43083013,0
+CWH.US,D,20191025,000000,7.85342,8.29314,7.85342,8.12717,715459.65151827,0
+CWH.US,D,20191028,000000,8.14342,8.36795,8.07673,8.15192,554126.32616165,0
+CWH.US,D,20191029,000000,8.16042,8.3518,8.07673,8.29314,717656.68757165,0
+CWH.US,D,20191030,000000,8.29314,8.3518,8.20123,8.27604,534117.45200688,0
+CWH.US,D,20191031,000000,8.16042,8.19273,7.72481,7.8367,766914.40719733,0
+CWH.US,D,20191101,000000,7.89479,7.99417,7.78692,7.92814,579694.17263083,0
+CWH.US,D,20191104,000000,7.97746,8.11951,7.86977,7.96092,789711.33295201,0
+CWH.US,D,20191105,000000,7.99417,8.3756,7.96923,8.27604,1073899.8736816,0
+CWH.US,D,20191106,000000,8.20974,8.25055,8.01099,8.12717,588496.23568875,0
+CWH.US,D,20191107,000000,8.24298,8.47508,8.06058,8.10261,1000434.0716159,0
+CWH.US,D,20191108,000000,7.46357,9.25486,7.1817,8.79927,2005282.558265,0
+CWH.US,D,20191111,000000,8.87249,9.63686,8.72604,9.1129,1508051.1145792,0
+CWH.US,D,20191112,000000,9.08861,9.37161,8.83952,9.29596,1021478.2936574,0
+CWH.US,D,20191113,000000,9.25486,10.101,9.08114,10.0338,1865795.394523,0
+CWH.US,D,20191114,000000,9.98428,10.3981,9.91894,10.0338,1092714.9392597,0
+CWH.US,D,20191115,000000,10.1179,10.1879,9.90119,10.1506,772283.86909193,0
+CWH.US,D,20191118,000000,10.2178,10.4232,9.91426,9.95074,817545.80969654,0
+CWH.US,D,20191119,000000,9.8694,10.2318,9.71154,10.2178,697212.04651934,0
+CWH.US,D,20191120,000000,10.1748,10.2738,9.98155,10.1422,741502.88005748,0
+CWH.US,D,20191121,000000,10.2085,10.2738,9.81811,9.86102,719133.15575761,0
+CWH.US,D,20191122,000000,9.8853,10.1665,9.86102,10.0777,461570.29367107,0
+CWH.US,D,20191125,000000,10.2253,10.2253,9.91056,10.1348,638768.96027477,0
+CWH.US,D,20191126,000000,10.0591,10.2318,9.92733,9.95074,552944.29506859,0
+CWH.US,D,20191127,000000,10.0338,10.1581,9.84327,9.99267,613447.3702833,0
+CWH.US,D,20191129,000000,9.95074,10.1581,9.81811,9.98428,467999.72910019,0
+CWH.US,D,20191202,000000,9.99267,10.2318,9.93942,10.0338,388382.86849319,0
+CWH.US,D,20191203,000000,9.74244,10.4485,9.61907,10.3748,972675.61317533,0
+CWH.US,D,20191204,000000,10.4158,11.2489,10.4158,11.0127,1262078.3671506,0
+CWH.US,D,20191205,000000,11.0723,11.2041,10.8221,11.0284,509765.89840154,0
+CWH.US,D,20191206,000000,11.2134,11.5842,11.1872,11.2938,811363.70142547,0
+CWH.US,D,20191209,000000,11.1948,11.2527,10.6895,10.6978,1027762.1165605,0
+CWH.US,D,20191210,000000,10.6409,11.0473,10.4392,10.9706,847472.39582134,0
+CWH.US,D,20191211,000000,11.0284,11.4282,10.9221,11.4198,655088.26998512,0
+CWH.US,D,20191212,000000,11.4114,11.6757,11.3292,11.4357,663027.3646907,0
+CWH.US,D,20191213,000000,11.3769,11.3853,10.9015,10.9519,677513.66966256,0
+CWH.US,D,20191216,000000,11.0257,11.6468,10.9099,11.4862,814192.43887822,0
+CWH.US,D,20191217,000000,11.5432,11.7169,11.3937,11.6104,545107.98567547,0
+CWH.US,D,20191218,000000,11.6683,12.3034,11.5432,12.0101,1193620.1370252,0
+CWH.US,D,20191219,000000,12.0186,12.3286,11.8691,12.054,723410.52370755,0
+CWH.US,D,20191220,000000,12.1857,12.4248,11.9943,12.3697,1080818.6100251,0
+CWH.US,D,20191223,000000,12.3464,12.3464,12.0868,12.2941,520041.21760443,0
+CWH.US,D,20191224,000000,12.2118,12.3202,11.9774,12.1521,246620.50903316,0
+CWH.US,D,20191226,000000,12.1203,12.2353,11.7944,11.9532,556844.78353959,0
+CWH.US,D,20191227,000000,12.0027,12.2708,12.0027,12.1027,418800.8968931,0
+CWH.US,D,20191230,000000,12.1203,12.2353,11.8607,11.9532,765774.13263746,0
+CWH.US,D,20191231,000000,11.8691,12.3613,11.7944,12.2941,871892.47296828,0
+CWH.US,D,20200102,000000,12.3464,12.3576,11.7711,12.0101,894979.55309454,0
+CWH.US,D,20200103,000000,11.7944,12.1184,11.6767,11.8009,714526.01826361,0
+CWH.US,D,20200106,000000,11.6767,11.7794,11.2162,11.2424,923969.29392367,0
+CWH.US,D,20200107,000000,10.9762,11.4666,10.4354,11.078,1228371.2087526,0
+CWH.US,D,20200108,000000,11.1098,11.4114,11.1098,11.2928,627267.71208498,0
+CWH.US,D,20200109,000000,11.3283,11.3283,10.7605,10.9099,677542.57803168,0
+CWH.US,D,20200110,000000,10.8752,11.2564,10.8015,11.1509,674198.8433364,0
+CWH.US,D,20200113,000000,11.2265,12.2194,11.1901,12.0951,1121102.9577388,0
+CWH.US,D,20200114,000000,12.6453,14.1452,12.5537,13.1963,2577550.492072,0
+CWH.US,D,20200115,000000,13.1206,13.9724,13.1206,13.7623,1664217.3366252,0
+CWH.US,D,20200116,000000,13.8884,14.0041,13.4149,13.6044,814054.32111463,0
+CWH.US,D,20200117,000000,13.7315,13.8884,13.4952,13.6203,529840.08405694,0
+CWH.US,D,20200121,000000,13.5382,13.5885,13.3373,13.5466,698301.99910333,0
+CWH.US,D,20200122,000000,13.6801,14.1228,13.6203,14.0546,727845.28166716,0
+CWH.US,D,20200123,000000,13.739,14.0976,13.4372,14.0388,594439.58224446,0
+CWH.US,D,20200124,000000,14.0723,14.0723,13.4055,13.7053,519782.11296265,0
+CWH.US,D,20200127,000000,13.2635,13.6623,13.0795,13.1879,629861.97054373,0
+CWH.US,D,20200128,000000,13.1786,13.3373,12.8778,13.1524,414590.98180446,0
+CWH.US,D,20200129,000000,13.2364,13.4149,13.0628,13.2205,294184.41236427,0
+CWH.US,D,20200130,000000,13.0628,13.2205,12.6686,13.0628,397768.45233527,0
+CWH.US,D,20200131,000000,13.2794,13.7315,12.9208,12.9871,726829.20602648,0
+CWH.US,D,20200203,000000,13.1291,13.3466,12.9955,13.1617,334524.43545554,0
+CWH.US,D,20200204,000000,13.3215,13.5036,13.0628,13.1963,451131.16037648,0
+CWH.US,D,20200205,000000,13.3373,13.5036,13.087,13.4149,345692.70206023,0
+CWH.US,D,20200206,000000,13.5288,13.6623,12.862,13.1365,533681.68510934,0
+CWH.US,D,20200207,000000,13.087,13.087,12.7199,12.862,268841.40876604,0
+CWH.US,D,20200210,000000,12.9133,13.1365,12.6779,12.8114,433038.80402656,0
+CWH.US,D,20200211,000000,13.0207,13.0207,12.3548,12.5192,605222.4039275,0
+CWH.US,D,20200212,000000,12.5966,13.0207,12.2708,12.8955,620101.64858339,0
+CWH.US,D,20200213,000000,12.8283,13.2962,12.7638,13.2542,386210.45808759,0
+CWH.US,D,20200214,000000,13.2728,13.4372,13.1617,13.3541,411784.72863879,0
+CWH.US,D,20200218,000000,13.2289,13.554,13.0553,13.2877,575960.71029255,0
+CWH.US,D,20200219,000000,13.3289,13.6539,13.2289,13.455,422370.54513967,0
+CWH.US,D,20200220,000000,13.3784,14.1546,13.3784,13.7549,570307.51810841,0
+CWH.US,D,20200221,000000,13.7221,13.9294,13.4952,13.597,540338.1047701,0
+CWH.US,D,20200224,000000,13.087,13.5288,12.9208,13.1786,760838.29627971,0
+CWH.US,D,20200225,000000,13.2635,13.312,12.3034,12.436,883687.08757065,0
+CWH.US,D,20200226,000000,12.8694,12.8778,12.0186,12.1297,1606955.2107933,0
+CWH.US,D,20200227,000000,11.7524,12.0446,10.8752,11.4282,1235207.5027101,0
+CWH.US,D,20200228,000000,10.9192,12.0186,10.7857,11.4114,1358147.3018298,0
+CWH.US,D,20200302,000000,11.6683,11.7029,10.2505,11.602,1426960.9978273,0
+CWH.US,D,20200303,000000,11.6683,11.7524,10.4933,10.5596,1309430.2757748,0
+CWH.US,D,20200304,000000,10.7017,10.9519,10.0591,10.2188,934310.99530751,0
+CWH.US,D,20200305,000000,10.0525,10.102,8.77461,8.8157,1464756.0137553,0
+CWH.US,D,20200306,000000,8.61546,9.02511,8.32462,8.4493,1962892.1823266,0
+CWH.US,D,20200309,000000,8.09149,8.20721,7.0233,7.06495,1854277.0154477,0
+CWH.US,D,20200310,000000,7.5156,7.70715,7.09007,7.70715,2325411.6965773,0
+CWH.US,D,20200311,000000,7.41529,7.41529,6.17673,6.35605,2418882.0900764,0
+CWH.US,D,20200312,000000,5.43019,5.68041,4.84636,5.05482,2751850.8270011,0
+CWH.US,D,20200313,000000,5.70544,6.07764,5.28309,5.76485,2401901.0999173,0
+CWH.US,D,20200316,000000,4.78425,6.52987,4.6745,4.9872,2110681.4014087,0
+CWH.US,D,20200317,000000,5.08004,5.87467,4.56448,4.89428,1858678.5823169,0
+CWH.US,D,20200318,000000,4.6322,4.65751,2.87387,3.27137,3734586.5526313,0
+CWH.US,D,20200319,000000,3.57558,3.96075,3.06002,3.28828,2714858.8213264,0
+CWH.US,D,20200320,000000,3.77835,4.26019,3.39813,3.60939,4384061.2456048,0
+CWH.US,D,20200323,000000,3.65169,4.21377,3.60089,4.13345,2503803.1010774,0
+CWH.US,D,20200324,000000,4.79274,5.52817,4.70813,5.33371,2927212.2061448,0
+CWH.US,D,20200325,000000,5.51958,6.74524,5.08854,5.59588,3936243.8408741,0
+CWH.US,D,20200326,000000,5.91689,6.51717,5.62343,5.96761,2895281.3064275,0
+CWH.US,D,20200327,000000,5.54507,5.85357,5.18586,5.72253,2733832.3475945,0
+CWH.US,D,20200330,000000,5.69713,5.80705,4.53068,5.00401,2923631.8510949,0
+CWH.US,D,20200331,000000,4.9872,5.19828,4.68702,4.80975,1405104.1294093,0
+CWH.US,D,20200401,000000,4.44624,4.49705,3.46583,3.9813,3653811.2158987,0
+CWH.US,D,20200402,000000,4.02352,4.3109,3.88407,4.24328,1533898.4086166,0
+CWH.US,D,20200403,000000,4.18416,4.23497,3.6432,3.83756,2127063.8812589,0
+CWH.US,D,20200406,000000,4.23497,4.64901,4.18416,4.45465,2041977.985486,0
+CWH.US,D,20200407,000000,4.90259,5.40115,4.57289,5.00401,2464955.6063772,0
+CWH.US,D,20200408,000000,4.9957,5.75634,4.9619,5.54507,3251222.5606821,0
+CWH.US,D,20200409,000000,5.9508,6.33121,5.69713,6.10293,3208241.1691973,0
+CWH.US,D,20200413,000000,6.10293,6.11134,5.42674,5.81565,2371161.867416,0
+CWH.US,D,20200414,000000,6.04372,6.54239,5.79874,6.01842,1895635.2555403,0
+CWH.US,D,20200415,000000,5.61259,6.12825,5.45204,5.84936,1637499.579473,0
+CWH.US,D,20200416,000000,5.78175,5.98451,5.49445,5.78175,1254374.8221192,0
+CWH.US,D,20200417,000000,6.2805,6.45813,6.01002,6.34803,2200763.0916384,0
+CWH.US,D,20200420,000000,6.08604,6.86358,6.01002,6.82986,1926683.9146593,0
+CWH.US,D,20200421,000000,6.87217,7.18497,6.35773,6.76244,1834083.9842749,0
+CWH.US,D,20200422,000000,6.9567,7.08568,6.39033,6.39874,1316398.2634139,0
+CWH.US,D,20200423,000000,6.43236,6.66082,6.29739,6.32271,1691002.5466385,0
+CWH.US,D,20200424,000000,6.41573,6.71153,6.22119,6.6185,2034933.9795429,0
+CWH.US,D,20200427,000000,6.72853,7.73433,6.60169,7.53138,2736224.2474693,0
+CWH.US,D,20200428,000000,7.96251,8.3347,7.41304,7.86957,3010774.523797,0
+CWH.US,D,20200429,000000,8.28371,8.61172,7.9967,8.13239,2270141.036174,0
+CWH.US,D,20200430,000000,7.9457,7.9457,7.45544,7.49766,1890035.5973731,0
+CWH.US,D,20200501,000000,7.20168,7.33702,6.51295,6.9567,1685390.0403073,0
+CWH.US,D,20200504,000000,6.60169,7.28622,6.38192,7.23558,1289093.7734365,0
+CWH.US,D,20200505,000000,7.51457,7.97092,7.45544,7.72592,2456136.4124339,0
+CWH.US,D,20200506,000000,7.81055,8.87474,7.76815,8.78282,3553688.6854602,0
+CWH.US,D,20200507,000000,8.95972,9.57613,8.47741,9.13812,4353112.1597573,0
+CWH.US,D,20200508,000000,10.0515,12.3417,10.0515,11.8326,14012083.519318,0
+CWH.US,D,20200511,000000,11.6142,12.7816,11.5365,12.6695,4277074.5835199,0
+CWH.US,D,20200512,000000,12.8563,13.8622,12.0784,12.5257,5228256.2889119,0
+CWH.US,D,20200513,000000,12.3539,12.8816,11.234,12.4845,3096933.2412686,0
+CWH.US,D,20200514,000000,11.8505,12.748,11.7169,12.3323,1628770.3226781,0
+CWH.US,D,20200515,000000,12.3154,13.7856,12.0634,13.4074,2393967.3586134,0
+CWH.US,D,20200518,000000,14.3703,15.8993,14.2928,15.054,3562887.9709235,0
+CWH.US,D,20200519,000000,15.054,15.6116,14.8438,15.1819,1784433.3249652,0
+CWH.US,D,20200520,000000,15.4855,16.9649,15.3837,16.3149,4177993.8250502,0
+CWH.US,D,20200521,000000,16.3149,17.7177,16.3149,17.4973,3176500.8505801,0
+CWH.US,D,20200522,000000,17.5823,17.6654,16.5661,16.8967,2491044.8741709,0
+CWH.US,D,20200526,000000,18.3081,19.864,17.7924,18.8926,5641111.6978885,0
+CWH.US,D,20200527,000000,19.2298,19.5082,17.2694,18.2585,3166101.332458,0
+CWH.US,D,20200528,000000,18.5957,20.0583,17.5487,17.5982,4176070.8831633,0
+CWH.US,D,20200529,000000,17.4804,18.1137,16.949,17.9036,2035569.9636637,0
+CWH.US,D,20200601,000000,18.3081,20.0414,17.9699,19.5353,2435909.1194901,0
+CWH.US,D,20200602,000000,19.992,20.0499,18.7666,19.4671,2257054.1104037,0
+CWH.US,D,20200603,000000,20.0079,20.4972,19.3568,19.4166,2504731.3809304,0
+CWH.US,D,20200604,000000,19.086,20.2189,19.0188,19.7127,1847016.7320765,0
+CWH.US,D,20200605,000000,20.7523,21.1071,17.8774,18.689,3206161.9079811,0
+CWH.US,D,20200608,000000,19.6193,21.2155,19.0282,21.1399,3749507.5538204,0
+CWH.US,D,20200609,000000,20.4066,22.3933,20.0835,20.8522,3384537.2522762,0
+CWH.US,D,20200610,000000,21.4284,21.6983,19.652,20.2619,2268525.3795441,0
+CWH.US,D,20200611,000000,19.0188,19.5596,17.3871,17.8858,2702642.3586709,0
+CWH.US,D,20200612,000000,19.5147,20.0835,18.8534,19.8294,1838852.7944998,0
+CWH.US,D,20200615,000000,19.0066,21.9841,18.6666,21.4088,2921258.1527857,0
+CWH.US,D,20200616,000000,22.7649,22.8658,20.4394,21.0512,1643537.1458985,0
+CWH.US,D,20200617,000000,20.9671,22.3933,20.628,21.5004,2647286.0438405,0
+CWH.US,D,20200618,000000,21.2884,22.4063,21.0436,22.3493,1774691.2045706,0
+CWH.US,D,20200619,000000,22.8079,23.5617,22.4764,22.9265,4661292.5054988,0
+CWH.US,D,20200622,000000,23.0377,24.3527,22.7808,23.7157,2994470.2036115,0
+CWH.US,D,20200623,000000,24.1818,24.25,22.9695,23.0022,2033593.4877598,0
+CWH.US,D,20200624,000000,22.5445,23.3086,21.2967,21.5592,2428383.307395,0
+CWH.US,D,20200625,000000,21.5078,22.409,21.2557,21.9421,1378655.113022,0
+CWH.US,D,20200626,000000,22.0532,22.2485,21.3313,21.5078,1770093.7031995,0
+CWH.US,D,20200629,000000,21.8907,23.3086,21.3649,22.7986,1815474.4893217,0
+CWH.US,D,20200630,000000,22.3242,23.3254,22.0953,23.0461,1592600.599503,0
+CWH.US,D,20200701,000000,23.0526,24.2407,23.0526,23.698,1928607.9272266,0
+CWH.US,D,20200702,000000,24.4872,24.7927,23.4431,23.5374,1232153.9223864,0
+CWH.US,D,20200706,000000,24.2836,24.4704,22.2392,22.4428,1747023.7539588,0
+CWH.US,D,20200707,000000,22.2037,22.4016,21.4331,21.6022,1441075.7767219,0
+CWH.US,D,20200708,000000,21.8058,22.9434,21.3182,22.9171,1464448.7284984,0
+CWH.US,D,20200709,000000,22.8247,23.2721,21.6713,22.1355,1311742.9453046,0
+CWH.US,D,20200710,000000,22.4016,26.6512,22.1355,25.65,7182397.8008368,0
+CWH.US,D,20200713,000000,26.0909,27.4648,25.2941,25.4726,4528178.0311278,0
+CWH.US,D,20200714,000000,24.5536,28.5267,24.3219,28.2877,3861042.4659806,0
+CWH.US,D,20200715,000000,28.8321,29.1282,27.3948,28.8144,3560683.4401076,0
+CWH.US,D,20200716,000000,28.8228,30.1892,28.4193,30.0024,3467721.619769,0
+CWH.US,D,20200717,000000,30.0874,31.013,29.3757,29.7904,2138525.5142762,0
+CWH.US,D,20200720,000000,29.7306,30.1127,28.8649,29.2553,1288268.2788959,0
+CWH.US,D,20200721,000000,29.9688,31.7592,29.7053,31.1736,2535730.7887538,0
+CWH.US,D,20200722,000000,31.3342,32.5857,31.182,32.4887,1735420.7911369,0
+CWH.US,D,20200723,000000,32.5148,33.2956,29.824,30.2826,2533278.93078,0
+CWH.US,D,20200724,000000,29.697,31.0541,29.3683,29.7727,1234901.2881335,0
+CWH.US,D,20200727,000000,30.2733,32.4355,29.9091,32.3879,1761859.1007208,0
+CWH.US,D,20200728,000000,32.0235,33.0248,30.8085,30.928,1297763.0721326,0
+CWH.US,D,20200729,000000,31.3091,31.395,29.1776,29.5429,1861695.7595091,0
+CWH.US,D,20200730,000000,29.2215,31.8172,29.061,30.9869,2178217.7757631,0
+CWH.US,D,20200731,000000,31.2502,31.607,29.7904,31.0718,1833088.2515606,0
+CWH.US,D,20200803,000000,32.2431,34.5042,31.9199,33.983,4556999.675144,0
+CWH.US,D,20200804,000000,33.9223,35.0254,32.4122,33.1425,2752419.3582605,0
+CWH.US,D,20200805,000000,34.2287,36.0528,33.9485,35.8819,4627035.017407,0
+CWH.US,D,20200806,000000,34.7031,35.2804,27.8299,28,11585769.837016,0
+CWH.US,D,20200807,000000,28.976,29.1029,25.8966,27.4648,6125810.8282191,0
+CWH.US,D,20200810,000000,27.4068,28.665,26.7363,27.2789,2877464.1149244,0
+CWH.US,D,20200811,000000,27.7702,28.4838,26.9698,27.2023,2975695.8238863,0
+CWH.US,D,20200812,000000,27.6955,28.509,27.0585,27.4993,2066078.9998922,0
+CWH.US,D,20200813,000000,27.8299,29.23,27.788,28.2877,2250374.1357756,0
+CWH.US,D,20200814,000000,28.4931,29.0012,28.0168,28.2296,1639058.490045,0
+CWH.US,D,20200817,000000,28.637,30.2397,28.0691,30.079,2841528.8707433,0
+CWH.US,D,20200818,000000,30.3929,30.9102,29.6046,30.079,1929852.0577792,0
+CWH.US,D,20200819,000000,30.3676,32.3355,30.262,30.7916,3280440.3564232,0
+CWH.US,D,20200820,000000,28.763,29.2215,27.5591,28.0774,9292637.0112658,0
+CWH.US,D,20200821,000000,28.3922,29.0189,28.0943,28.3922,2981131.6679618,0
+CWH.US,D,20200824,000000,28.9331,29.1029,27.0491,27.5778,3883669.1535616,0
+CWH.US,D,20200825,000000,27.8477,28.0924,24.4536,24.6404,8794679.646311,0
+CWH.US,D,20200826,000000,25.1672,26.0835,24.7338,25.8705,4920503.1446252,0
+CWH.US,D,20200827,000000,25.7938,27.2705,25.2167,26.1918,3909217.7277847,0
+CWH.US,D,20200828,000000,26.5327,27.6861,26.357,26.8279,3347613.7701432,0
+CWH.US,D,20200831,000000,26.9492,27.0762,23.8335,24.6572,6152867.9910382,0
+CWH.US,D,20200901,000000,24.9281,27.4068,24.7431,27.3816,6170768.6956077,0
+CWH.US,D,20200902,000000,28,28.2549,26.3972,27.1846,3803454.8533261,0
+CWH.US,D,20200903,000000,26.9651,28.5846,25.6164,26.2263,3555318.2609345,0
+CWH.US,D,20200904,000000,26.4047,26.7204,23.9614,25.8536,2895423.7069124,0
+CWH.US,D,20200908,000000,26.4972,29.8568,26.4402,28.4575,6008810.0929337,0
+CWH.US,D,20200909,000000,28.763,30.2911,27.4153,30.1286,4926192.7399409,0
+CWH.US,D,20200910,000000,29.7997,30.8243,29.5429,29.9091,4054165.36125,0
+CWH.US,D,20200911,000000,29.739,30.1472,28.7612,29.2963,2564865.0714285,0
+CWH.US,D,20200914,000000,29.9007,31.2222,29.5774,30.7085,4004013.6235422,0
+CWH.US,D,20200915,000000,32.1039,32.1973,27.8337,28.1391,7407027.6064096,0
+CWH.US,D,20200916,000000,28.1904,28.353,25.4081,25.7742,10325420.618612,0
+CWH.US,D,20200917,000000,25.0355,26.9828,24.9328,26.3441,4558070.3554819,0
+CWH.US,D,20200918,000000,26.7961,26.7961,25.0186,25.5706,4044745.5156372,0
+CWH.US,D,20200921,000000,24.8478,26.4561,24.4742,26.3617,3192548.2074847,0
+CWH.US,D,20200922,000000,26.1824,27.2042,25.9882,26.5402,2287222.6702848,0
+CWH.US,D,20200923,000000,26.4972,27.3919,24.5489,24.8394,4152349.960277,0
+CWH.US,D,20200924,000000,24.6703,25.2811,23.699,24.0483,2647731.4468611,0
+CWH.US,D,20200925,000000,24.235,24.9505,23.911,24.0053,2239651.2721914,0
+CWH.US,D,20200928,000000,24.7702,25.0102,23.36,24.2108,3179797.4753406,0
+CWH.US,D,20200929,000000,24.4312,25.3083,24.2434,24.5414,1879174.6160253,0
+CWH.US,D,20200930,000000,24.4125,26.2431,24.4125,25.3083,3499751.0220774,0
+CWH.US,D,20201001,000000,25.622,26.5916,25.1803,26.5486,1819110.5197492,0
+CWH.US,D,20201002,000000,25.5706,26.9147,25.5203,26.5402,1575282.3450373,0
+CWH.US,D,20201005,000000,26.8129,27.757,26.7961,27.603,1667747.3696992,0
+CWH.US,D,20201006,000000,27.519,28.0382,26.7204,26.9147,2123105.5760497,0
+CWH.US,D,20201007,000000,27.6291,28.2764,27.0847,27.5619,1411326.9235333,0
+CWH.US,D,20201008,000000,27.7655,27.9439,26.1078,26.4215,1884181.1172854,0
+CWH.US,D,20201009,000000,26.7961,26.9922,25.9097,26.3441,1208515.4418861,0
+CWH.US,D,20201012,000000,26.3701,26.5402,25.5277,25.9956,1186309.531678,0
+CWH.US,D,20201013,000000,26.0301,27.8337,25.9237,27.3742,1798035.247978,0
+CWH.US,D,20201014,000000,27.5284,27.8851,26.0862,26.2179,1732837.2394816,0
+CWH.US,D,20201015,000000,25.9032,27.6114,25.6389,27.603,1385406.8232329,0
+CWH.US,D,20201016,000000,27.6637,28.1064,27.1024,27.1276,1092497.5911509,0
+CWH.US,D,20201019,000000,27.1276,27.8851,26.26,26.4804,1333689.750871,0
+CWH.US,D,20201020,000000,26.5327,27.2891,26.3786,26.4804,888082.23035775,0
+CWH.US,D,20201021,000000,26.8381,26.8642,23.3254,23.911,4922490.3273325,0
+CWH.US,D,20201022,000000,24.0408,24.2687,23.1806,23.8783,1914069.1589181,0
+CWH.US,D,20201023,000000,23.8783,24.1679,22.6706,23.9708,2144473.1435533,0
+CWH.US,D,20201026,000000,23.3505,23.9475,22.5857,23.232,1656655.1213985,0
+CWH.US,D,20201027,000000,23.4701,24.3966,23.36,23.6065,1260534.4461033,0
+CWH.US,D,20201028,000000,22.9164,24.1332,22.6996,23.7512,1504682.7542361,0
+CWH.US,D,20201029,000000,23.7166,23.938,22.793,22.8387,1244643.4085281,0
+CWH.US,D,20201030,000000,22.7379,23.0956,21.7759,22.4914,2780791.3165346,0
+CWH.US,D,20201102,000000,24.3966,26.1245,22.5632,23.1806,9387589.2263527,0
+CWH.US,D,20201103,000000,23.3254,25.2811,23.2721,24.9664,3940110.0675744,0
+CWH.US,D,20201104,000000,24.958,25.9461,24.7544,25.6809,1648513.6681091,0
+CWH.US,D,20201105,000000,26.0134,26.4477,25.2728,26.0544,1635576.6375862,0
+CWH.US,D,20201106,000000,26.132,26.132,23.9539,24.0828,2164619.0647914,0
+CWH.US,D,20201109,000000,22.8323,23.1806,19.2252,20.6028,8903277.6823045,0
+CWH.US,D,20201110,000000,20.9343,21.9729,19.8201,21.7852,3824585.800475,0
+CWH.US,D,20201111,000000,21.9562,22.4483,21.3593,22.1774,1956993.8043451,0
+CWH.US,D,20201112,000000,22.2017,22.5445,21.7517,22.3904,1738736.6881434,0
+CWH.US,D,20201113,000000,23.1806,24.3715,22.8649,23.8185,3462957.0922654,0
+CWH.US,D,20201116,000000,23.8614,24.4592,23.4953,24.2855,1763060.4040599,0
+CWH.US,D,20201117,000000,24.235,24.8215,23.5308,24.5573,1927022.2496461,0
+CWH.US,D,20201118,000000,24.6703,25.3204,24.2855,24.4564,1913829.3265224,0
+CWH.US,D,20201119,000000,24.6946,25.1288,24.3556,24.857,1559791.7419085,0
+CWH.US,D,20201120,000000,24.9066,25.0102,23.8614,24.4994,1395955.1659219,0
+CWH.US,D,20201123,000000,24.4742,26.8371,24.4742,26.5149,1939338.285573,0
+CWH.US,D,20201124,000000,26.8894,27.2135,26.0899,26.5402,1934065.1849088,0
+CWH.US,D,20201125,000000,26.6588,26.8212,25.622,25.9032,1089180.6234641,0
+CWH.US,D,20201127,000000,26.1068,26.9735,26.1068,26.6009,621221.58021683,0
+CWH.US,D,20201130,000000,26.5916,26.8287,25.1718,26.0731,1688794.8037818,0
+CWH.US,D,20201201,000000,26.3701,27.3397,25.6809,27.1183,1662870.42076,0
+CWH.US,D,20201202,000000,26.754,26.7961,25.2904,26.175,1823870.7645316,0
+CWH.US,D,20201203,000000,26.1824,26.3617,25.4772,25.6977,1129772.2564349,0
+CWH.US,D,20201204,000000,25.8686,26.3272,25.3661,25.6725,1180495.7374431,0
+CWH.US,D,20201207,000000,25.5622,26.4038,25.4259,25.8013,1384584.5407333,0
+CWH.US,D,20201208,000000,25.5203,25.6884,24.8057,24.9243,1981678.3395354,0
+CWH.US,D,20201209,000000,24.958,25.2092,23.8614,24.7375,2331159.1086312,0
+CWH.US,D,20201210,000000,24.3966,24.8057,24.1332,24.3883,1279836.671235,0
+CWH.US,D,20201211,000000,24.2771,24.8907,23.6065,24.2014,1575652.8004343,0
+CWH.US,D,20201214,000000,24.5984,25.0392,23.3823,23.9978,1671415.5205369,0
+CWH.US,D,20201215,000000,24.3079,27.0399,24.2985,26.9352,4479199.7590705,0
+CWH.US,D,20201216,000000,26.6,27.1631,24.915,25.1448,3264776.3030798,0
+CWH.US,D,20201217,000000,25.1541,25.4717,24.4209,25.2681,2133480.468524,0
+CWH.US,D,20201218,000000,25.2765,26.2647,25.1803,25.3045,2880654.7423315,0
+CWH.US,D,20201221,000000,24.8617,25.5053,24.095,24.4751,2787009.8279371,0
+CWH.US,D,20201222,000000,24.6068,25.5771,24.5984,25.0224,1753336.485231,0
+CWH.US,D,20201223,000000,25.0737,26.1413,24.6068,25.6566,1475585.9453733,0
+CWH.US,D,20201224,000000,25.6659,26.3169,25.383,25.736,452402.05793758,0
+CWH.US,D,20201228,000000,26.1236,26.1843,24.5284,24.6862,1692213.4861006,0
+CWH.US,D,20201229,000000,24.7833,24.9767,24.1044,24.2622,1413144.938747,0
+CWH.US,D,20201230,000000,24.3864,24.703,24.0259,24.121,1019253.4199152,0
+CWH.US,D,20201231,000000,24.0426,24.1304,22.8266,22.9677,2071846.7548725,0
+CWH.US,D,20210104,000000,23.4431,23.4431,22.65,23.373,1845170.8791738,0
+CWH.US,D,20210105,000000,23.3458,25.0653,23.0012,24.915,2472443.9446605,0
+CWH.US,D,20210106,000000,24.9056,25.9554,24.1762,25.3129,1868432.4801952,0
+CWH.US,D,20210107,000000,25.3465,25.9909,25.1803,25.4007,793355.92882224,0
+CWH.US,D,20210108,000000,25.4081,25.6556,23.6896,24.2453,1933528.7740595,0
+CWH.US,D,20210111,000000,24.1127,25.6295,24.0165,25.5146,1443429.1321046,0
+CWH.US,D,20210112,000000,25.807,28.609,25.7444,27.8776,3207686.5567822,0
+CWH.US,D,20210113,000000,27.6833,28.0047,26.9072,27.2779,1467352.4135748,0
+CWH.US,D,20210114,000000,27.2958,29.2702,27.2958,28.3624,1450693.6981973,0
+CWH.US,D,20210115,000000,27.9132,28.0635,26.6092,27.4293,1231570.4016022,0
+CWH.US,D,20210119,000000,28.0092,28.2046,26.8988,28.0448,745768.47052369,0
+CWH.US,D,20210120,000000,28.3007,29.8007,28.2914,28.8218,1252516.1210526,0
+CWH.US,D,20210121,000000,29.2012,31.8264,28.9358,30.8141,2297095.4136808,0
+CWH.US,D,20210122,000000,30.6375,32.1029,29.923,31.6948,1699433.0836192,0
+CWH.US,D,20210125,000000,33.2125,35.8389,31.21,32.5691,4693691.2925237,0
+CWH.US,D,20210126,000000,33.0005,34.322,32.0133,33.898,1927007.2601214,0
+CWH.US,D,20210127,000000,33.0789,34.8003,31.6509,32.1543,3062037.6276956,0
+CWH.US,D,20210128,000000,31.9862,32.9735,29.4196,30.744,2154614.6277139,0
+CWH.US,D,20210129,000000,30.7347,31.325,29.2617,30.1174,1800589.8912642,0
+CWH.US,D,20210201,000000,30.3294,30.5843,29.2357,30.3294,987674.77402906,0
+CWH.US,D,20210202,000000,31.1046,32.5597,30.9896,31.7135,1327837.412144,0
+CWH.US,D,20210203,000000,32.3047,33.2387,31.4659,32.9024,1050799.9453913,0
+CWH.US,D,20210204,000000,33.0621,35.1673,32.9911,34.9404,1846076.6747398,0
+CWH.US,D,20210205,000000,35.2654,35.442,34.1017,35.0188,1317316.9071438,0
+CWH.US,D,20210208,000000,35.2579,35.9286,33.898,34.7629,1411200.5832533,0
+CWH.US,D,20210209,000000,34.5425,35.1524,33.7757,34.8423,781479.9425142,0
+CWH.US,D,20210210,000000,34.6042,35.1459,33.1509,34.0316,1066599.9751378,0
+CWH.US,D,20210211,000000,34.3838,36.8971,33.6627,34.0765,2251189.9941931,0
+CWH.US,D,20210212,000000,33.5982,34.1642,32.4271,33.2639,785599.92045445,0
+CWH.US,D,20210216,000000,33.7234,34.2875,33.1845,33.2733,702055.80436802,0
+CWH.US,D,20210217,000000,32.7521,33.7757,31.9433,33.7234,1139409.4501563,0
+CWH.US,D,20210218,000000,33.7851,34.6929,32.2159,32.3047,1194834.2885284,0
+CWH.US,D,20210219,000000,32.5951,33.2387,32.3926,32.5951,814426.91787222,0
+CWH.US,D,20210222,000000,32.5951,33.3527,31.7041,32.2767,1398675.7646605,0
+CWH.US,D,20210223,000000,31.5192,32.3841,30.0641,31.8264,1713637.7996622,0
+CWH.US,D,20210224,000000,32.1711,33.0266,31.5192,32.7698,1359517.7726623,0
+CWH.US,D,20210225,000000,32.47,32.6176,27.9663,28.1951,3321467.7562914,0
+CWH.US,D,20210226,000000,29.5355,29.9763,27.4713,27.5956,3825914.5147744,0
+CWH.US,D,20210301,000000,28.5912,30.6806,28.2046,29.6765,1960289.3584252,0
+CWH.US,D,20210302,000000,29.8352,29.8436,28.24,28.5482,1443163.6033809,0
+CWH.US,D,20210303,000000,28.4062,29.7194,27.6124,27.9933,1110224.8455058,0
+CWH.US,D,20210304,000000,28.8218,29.1823,26.6803,28.1158,1631261.7958244,0
+CWH.US,D,20210305,000000,28.918,29.315,25.9649,29.1917,1759604.2479292,0
+CWH.US,D,20210308,000000,29.5186,31.6509,29.2973,30.9196,2190673.0001339,0
+CWH.US,D,20210309,000000,31.0512,32.5597,30.6982,32.4271,1520266.5065545,0
+CWH.US,D,20210310,000000,32.9473,34.3754,32.7184,33.4573,1585330.6800085,0
+CWH.US,D,20210311,000000,34.86,38.2999,34.7629,37.012,4031662.8725883,0
+CWH.US,D,20210312,000000,36.3992,38.0225,36.2573,37.0745,1641665.5966679,0
+CWH.US,D,20210315,000000,36.8523,39.0947,36.8,38.5007,2993030.1385569,0
+CWH.US,D,20210316,000000,38.2617,38.2934,36.0976,36.6571,1863080.149186,0
+CWH.US,D,20210317,000000,36.3479,37.5257,35.794,37.4286,1149167.630756,0
+CWH.US,D,20210318,000000,37.4107,37.65,34.8404,35.0618,1294966.4550899,0
+CWH.US,D,20210319,000000,35.1945,36.4181,34.4407,35.1058,1477340.7904471,0
+CWH.US,D,20210322,000000,36.1612,36.5161,34.9198,35.442,1232015.8046228,0
+CWH.US,D,20210323,000000,34.6705,35.1058,33.0239,33.4918,1667735.5922155,0
+CWH.US,D,20210324,000000,34.2109,34.4856,30.5936,30.7973,1657207.5924529,0
+CWH.US,D,20210325,000000,30.1407,32.2823,29.6634,31.763,1694750.9985015,0
+CWH.US,D,20210326,000000,32.2963,33.0388,30.7627,31.9676,1028785.6869636,0
+CWH.US,D,20210329,000000,31.9414,32.6138,30.4339,30.9831,893947.4172488,0
+CWH.US,D,20210330,000000,30.673,32.6232,30.4152,32.6138,855031.39900695,0
+CWH.US,D,20210331,000000,32.9958,33.3778,32.1086,32.2505,925998.233164,0
+CWH.US,D,20210401,000000,32.6848,33.1107,32.0647,32.7306,957072.58861103,0
+CWH.US,D,20210405,000000,33.2433,33.3414,32.385,32.7129,996867.63541031,0
+CWH.US,D,20210406,000000,32.6054,33.7393,32.5616,33.3946,921436.06424419,0
+CWH.US,D,20210407,000000,33.687,33.8477,32.5083,33.1994,847490.59738708,0
+CWH.US,D,20210408,000000,33.4404,34.0867,32.3139,33.8102,1473039.8675297,0
+CWH.US,D,20210409,000000,33.687,34.2632,33.2527,33.927,789648.16281208,0
+CWH.US,D,20210412,000000,34.041,35.6997,33.998,35.4345,1346042.1899294,0
+CWH.US,D,20210413,000000,35.6381,35.8941,34.423,34.9292,817538.31493417,0
+CWH.US,D,20210414,000000,35.5306,37.5705,35.3458,36.2573,1729998.8659058,0
+CWH.US,D,20210415,000000,36.489,36.9401,35.5605,36.7906,928104.26138866,0
+CWH.US,D,20210416,000000,37.0026,37.0475,35.8772,36.9485,828216.20994411,0
+CWH.US,D,20210419,000000,36.7906,38.2085,36.4806,38.1375,989848.255115,0
+CWH.US,D,20210420,000000,37.8087,38.3149,35.3635,36.5413,1275409.4080377,0
+CWH.US,D,20210421,000000,36.2396,37.6172,36.1247,36.7906,813725.6222509,0
+CWH.US,D,20210422,000000,36.8252,37.2072,35.8323,35.9313,758439.97232281,0
+CWH.US,D,20210423,000000,36.2573,38.9266,35.9472,38.199,2098388.9204492,0
+CWH.US,D,20210426,000000,38.7408,40.7796,38.6082,39.8401,2172302.2668962,0
+CWH.US,D,20210427,000000,40.5583,41.3289,39.7776,40.3715,1648799.5397593,0
+CWH.US,D,20210428,000000,40.2389,40.3715,39.0154,40.097,1128310.7777736,0
+CWH.US,D,20210429,000000,40.6377,41.498,38.7408,40.0521,1430491.0309014,0
+CWH.US,D,20210430,000000,39.884,40.7796,38.4914,38.5987,1285480.2272961,0
+CWH.US,D,20210503,000000,39.2274,39.9102,38.6334,39.0154,1892780.8217596,0
+CWH.US,D,20210504,000000,39.8036,42.996,39.0592,42.9335,4527244.3978733,0
+CWH.US,D,20210505,000000,43.422,43.422,40.336,40.5312,1964223.0379866,0
+CWH.US,D,20210506,000000,40.6022,40.8451,38.9173,39.8401,1373126.1197571,0
+CWH.US,D,20210507,000000,39.2992,41.0991,39.0425,41.0804,937560.51013305,0
+CWH.US,D,20210510,000000,41.0991,42.047,39.9288,40.0427,1194658.696953,0
+CWH.US,D,20210511,000000,38.5362,39.3161,37.1895,38.4307,1618910.4274463,0
+CWH.US,D,20210512,000000,38.8015,39.8671,36.8438,37.1623,1705067.0035573,0
+CWH.US,D,20210513,000000,37.4985,39.6449,37.3548,39.3694,1472146.9201279,0
+CWH.US,D,20210514,000000,39.8924,40.7348,38.8305,40.5751,1167217.1598924,0
+CWH.US,D,20210517,000000,40.1325,40.5051,38.3859,40.1585,1331639.3980239,0
+CWH.US,D,20210518,000000,40.2651,40.619,37.7031,37.7293,1464330.9536613,0
+CWH.US,D,20210519,000000,37.154,37.521,35.9127,37.4107,1703225.4333761,0
+CWH.US,D,20210520,000000,37.3407,37.6761,35.5764,36.3816,1664718.4150232,0
+CWH.US,D,20210521,000000,36.6832,36.9765,35.3803,35.442,1102051.2718061,0
+CWH.US,D,20210524,000000,35.6381,35.8146,34.8041,35.2832,1302827.3901309,0
+CWH.US,D,20210525,000000,35.4783,36.2321,35.2383,35.4158,968089.88928808,0
+CWH.US,D,20210526,000000,35.5306,37.4192,35.5306,37.3921,1396924.1316277,0
+CWH.US,D,20210527,000000,37.6854,39.4487,37.6854,39.1742,1642096.0101636,0
+CWH.US,D,20210528,000000,39.6804,39.9811,38.7502,39.3516,1371540.4421767,0
+CWH.US,D,20210601,000000,39.6262,40.2109,39.0416,39.4328,887776.01578112,0
+CWH.US,D,20210602,000000,39.3255,39.4142,36.5693,37.4734,2826167.8199354,0
+CWH.US,D,20210603,000000,37.1446,37.3921,36.1247,36.3908,1451403.5592614,0
+CWH.US,D,20210604,000000,36.4806,36.674,35.9397,36.3908,1102610.1669425,0
+CWH.US,D,20210607,000000,36.4357,36.6926,35.1673,36.6571,1460524.6850599,0
+CWH.US,D,20210608,000000,37.1446,37.3127,35.398,36.1966,1597595.3232792,0
+CWH.US,D,20210609,000000,36.1686,36.3694,35.3084,35.3178,861255.26381119,0
+CWH.US,D,20210610,000000,35.4961,35.7614,34.3436,35.3084,1603515.1148675,0
+CWH.US,D,20210611,000000,35.4691,36.4806,34.6359,34.9105,1693350.5486196,0
+CWH.US,D,20210614,000000,35.0002,35.0627,33.4208,33.8579,1763579.6840238,0
+CWH.US,D,20210615,000000,33.7244,33.9914,33.0286,33.7963,1092493.3084297,0
+CWH.US,D,20210616,000000,33.5543,33.6123,32.4308,32.9921,1783328.3828565,0
+CWH.US,D,20210617,000000,31.4931,32.582,31.2446,32.0739,2595187.8092783,0
+CWH.US,D,20210618,000000,31.3324,32.7875,31.2446,32.7156,2044595.7989122,0
+CWH.US,D,20210621,000000,32.9398,34.125,32.9118,33.8673,1188373.8033694,0
+CWH.US,D,20210622,000000,34.0101,34.2456,33.3217,34.1783,912418.79443835,0
+CWH.US,D,20210623,000000,34.296,35.031,34.0448,34.5444,1356341.0640998,0
+CWH.US,D,20210624,000000,35.0002,35.272,33.9112,35.0889,1047580.4096152,0
+CWH.US,D,20210625,000000,35.3392,35.7493,34.7237,35.1608,2304932.7937543,0
+CWH.US,D,20210628,000000,35.1524,36.0173,34.6966,35.8566,1435344.4248731,0
+CWH.US,D,20210629,000000,36.1424,36.7047,35.8389,35.8828,825554.49862408,0
+CWH.US,D,20210630,000000,35.7315,36.7757,35.2141,36.5702,1049674.6603561,0
+CWH.US,D,20210701,000000,37.025,37.2305,36.4535,36.9093,1181921.8836533,0
+CWH.US,D,20210702,000000,36.9269,37.1568,34.5266,34.5892,1867923.9070347,0
+CWH.US,D,20210706,000000,34.6434,34.7657,33.5451,34.0448,1414053.9463538,0
+CWH.US,D,20210707,000000,33.9738,34.5977,33.3311,34.3669,1004131.1308227,0
+CWH.US,D,20210708,000000,33.3405,34.3576,32.6353,33.884,895993.48737454,0
+CWH.US,D,20210709,000000,34.4389,35.2953,34.2595,35.2859,752756.8010892,0
+CWH.US,D,20210712,000000,34.8835,35.5438,34.648,35.4373,610090.78742397,0
+CWH.US,D,20210713,000000,35.4458,35.5213,34.2372,34.4296,704041.91639485,0
+CWH.US,D,20210714,000000,34.7499,35.2402,33.8934,33.9298,624905.79125956,0
+CWH.US,D,20210715,000000,33.884,34.3166,33.1173,33.6627,618257.93704151,0
+CWH.US,D,20210716,000000,33.9018,34.1652,32.9744,33.0995,633699.28887478,0
+CWH.US,D,20210719,000000,32.4401,33.3405,31.7976,32.894,1049886.6550631,0
+CWH.US,D,20210720,000000,33.163,35.1244,32.8315,34.7499,941689.05351602,0
+CWH.US,D,20210721,000000,35.0721,35.8482,35.0178,35.2579,694131.69918719,0
+CWH.US,D,20210722,000000,35.2579,35.6335,34.4827,34.6612,705684.34003319,0
+CWH.US,D,20210723,000000,34.946,35.2906,34.2679,34.6872,662161.18429733,0
+CWH.US,D,20210726,000000,34.4911,35.0721,34.2866,34.5977,635797.82233707,0
+CWH.US,D,20210727,000000,34.5892,34.607,33.7338,34.3492,553155.21909516,0
+CWH.US,D,20210728,000000,34.3399,34.8835,33.7504,34.3669,469748.15009199,0
+CWH.US,D,20210729,000000,34.4202,36.0715,34.4202,35.0805,809916.14160862,0
+CWH.US,D,20210730,000000,34.7956,35.8921,34.7321,35.1159,1003851.6832545,0
+CWH.US,D,20210802,000000,35.2057,36.7487,35.2057,35.8828,1577271.6691052,0
+CWH.US,D,20210803,000000,34.4389,36.0257,33.9298,35.7576,1833798.1126247,0
+CWH.US,D,20210804,000000,36.6234,39.0771,36.5254,38.3186,2840174.4601159,0
+CWH.US,D,20210805,000000,38.4615,39.3535,37.9973,38.7558,1250361.9122128,0
+CWH.US,D,20210806,000000,38.7735,39.1658,37.3472,38.0599,871990.97555937,0
+CWH.US,D,20210809,000000,37.7742,37.7742,36.0173,36.0257,1159118.5338165,0
+CWH.US,D,20210810,000000,36.1424,37.1595,35.4999,36.3386,685815.72500267,0
+CWH.US,D,20210811,000000,36.3105,36.9465,35.7315,36.6412,515514.38113577,0
+CWH.US,D,20210812,000000,36.6673,37.1456,35.767,35.8651,550595.22240723,0
+CWH.US,D,20210813,000000,35.8566,35.8566,34.5098,34.5537,1121504.4628655,0
+CWH.US,D,20210816,000000,34.5444,35.1524,33.5982,34.8928,1291651.6287638,0
+CWH.US,D,20210817,000000,34.3669,34.5808,32.9024,33.3938,1566860.3734994,0
+CWH.US,D,20210818,000000,33.3843,33.5637,32.4027,32.4215,1198384.6645289,0
+CWH.US,D,20210819,000000,32.1263,32.7875,31.9573,32.1637,958358.47569686,0
+CWH.US,D,20210820,000000,32.1357,33.1789,32.0114,32.654,799383.85912465,0
+CWH.US,D,20210823,000000,32.9398,33.3843,32.6083,33.2415,862355.92319856,0
+CWH.US,D,20210824,000000,35.2953,35.6335,34.4547,35.1963,3292833.4813346,0
+CWH.US,D,20210825,000000,35.4541,35.8828,35.1543,35.6774,1440006.1670644,0
+CWH.US,D,20210826,000000,35.6866,35.794,34.2109,34.9012,1271163.0898176,0
+CWH.US,D,20210827,000000,34.7592,35.8482,34.4547,35.5259,1085393.6271089,0
+CWH.US,D,20210830,000000,35.91,36.4722,35.3485,36.034,915518.41401659,0
+CWH.US,D,20210831,000000,35.8921,36.008,34.9824,35.6335,726342.04647274,0
+CWH.US,D,20210901,000000,35.6156,36.8475,35.4102,36.3293,694262.32218842,0
+CWH.US,D,20210902,000000,36.3199,36.7757,35.9725,36.1863,696744.15921168,0
+CWH.US,D,20210903,000000,35.9286,36.0882,35.2318,35.9005,550391.79314304,0
+CWH.US,D,20210907,000000,35.7857,36.8924,35.4195,35.4289,720765.94327292,0
+CWH.US,D,20210908,000000,35.4634,35.4905,34.8115,34.9908,747586.48573745,0
+CWH.US,D,20210909,000000,34.9908,35.9286,34.5725,35.357,667181.60440177,0
+CWH.US,D,20210910,000000,35.6335,36.191,35.3205,35.4009,559208.84572568,0
+CWH.US,D,20210913,000000,35.4914,35.9884,34.734,35.9164,524270.40493915,0
+CWH.US,D,20210914,000000,35.8715,35.9258,34.4164,34.8414,768530.06382722,0
+CWH.US,D,20210915,000000,34.8862,35.5549,34.4435,35.1029,722931.92959651,0
+CWH.US,D,20210916,000000,35.3289,36.2779,35.2934,35.4289,822625.11721956,0
+CWH.US,D,20210917,000000,35.4009,35.582,34.1549,34.3716,1615256.1954531,0
+CWH.US,D,20210920,000000,33.5225,34.3688,33.0884,33.6029,1169440.9629542,0
+CWH.US,D,20210921,000000,33.658,34.7331,33.558,34.3166,1068397.6474251,0
+CWH.US,D,20210922,000000,34.7592,36.0705,34.7237,35.3028,1442324.1899959,0
+CWH.US,D,20210923,000000,35.2383,36.983,35.1122,35.9613,1362299.4001802,0
+CWH.US,D,20210924,000000,35.9519,36.4852,35.483,35.6997,747953.72909335,0
+CWH.US,D,20210927,000000,36.0789,37.0362,36.0519,36.9009,821526.59919287,0
+CWH.US,D,20210928,000000,36.9102,38.0852,36.3992,36.4852,1165986.9481842,0
+CWH.US,D,20210929,000000,36.7028,37.4257,36.1872,36.4852,585840.94845074,0
+CWH.US,D,20210930,000000,36.2779,36.2872,34.6966,35.1216,1279509.0430516,0
+CWH.US,D,20211001,000000,35.6456,37.2174,35.2383,37.1091,1612025.9528736,0
+CWH.US,D,20211004,000000,37.0904,37.7685,36.2686,37.1903,828574.8878573,0
+CWH.US,D,20211005,000000,37.1091,37.3259,36.1061,36.1518,863140.73188625,0
+CWH.US,D,20211006,000000,35.781,36.2592,35.455,36.0519,562031.15909641,0
+CWH.US,D,20211007,000000,36.3498,37.2539,36.2592,36.2965,723914.8141467,0
+CWH.US,D,20211008,000000,36.2965,36.7206,36.0519,36.3946,408307.15890128,0
+CWH.US,D,20211011,000000,36.6487,37.4257,36.4488,36.4945,474160.4237645,0
+CWH.US,D,20211012,000000,36.7654,36.9503,36.206,36.2592,503305.41324263,0
+CWH.US,D,20211013,000000,36.2414,36.2686,35.4644,35.7352,634939.13670608,0
+CWH.US,D,20211014,000000,36.0967,36.458,34.4519,34.5789,2109783.1006052,0
+CWH.US,D,20211015,000000,35.1029,35.1029,33.432,33.432,2045537.9976095,0
+CWH.US,D,20211018,000000,33.5852,34.7872,33.0621,34.7237,1347965.1318163,0
+CWH.US,D,20211019,000000,34.9039,34.9498,34.3622,34.7592,938616.20094622,0
+CWH.US,D,20211020,000000,34.6424,34.7453,33.87,34.6518,959267.48330374,0
+CWH.US,D,20211021,000000,34.6154,34.9039,33.5852,33.63,1297704.1847139,0
+CWH.US,D,20211022,000000,33.658,33.8382,32.9799,33.4134,934329.19687325,0
+CWH.US,D,20211025,000000,33.432,34.3352,33.206,33.9009,1087266.24702,0
+CWH.US,D,20211026,000000,34.082,34.2156,32.6185,32.9799,1604930.5542743,0
+CWH.US,D,20211027,000000,33.0164,33.3862,32.3654,32.4289,1070786.335259,0
+CWH.US,D,20211028,000000,32.4382,33.4134,31.8778,33.3862,1310422.796448,0
+CWH.US,D,20211029,000000,33.3058,33.9195,33.2602,33.658,941323.95152079,0
+CWH.US,D,20211101,000000,33.7841,34.7415,33.7841,34.5164,815574.68719446,0
+CWH.US,D,20211102,000000,34.5248,35.2383,33.9382,35.0488,2222554.6485557,0
+CWH.US,D,20211103,000000,36.8654,39.5581,35.0488,39.0154,5619266.6069542,0
+CWH.US,D,20211104,000000,40.5518,40.5518,38.0757,38.4372,1594867.2297784,0
+CWH.US,D,20211105,000000,38.7352,39.304,36.332,37.0821,1576156.0201931,0
+CWH.US,D,20211108,000000,37.2622,37.7414,36.856,37.7414,971557.82290256,0
+CWH.US,D,20211109,000000,37.5247,38.2887,37.0185,38.2747,1070762.7802915,0
+CWH.US,D,20211110,000000,37.9039,38.5362,37.0643,37.5518,913313.88320084,0
+CWH.US,D,20211111,000000,37.5612,38.3149,37.4884,37.9404,656934.12288767,0
+CWH.US,D,20211112,000000,37.9488,38.1571,37.507,37.5518,569149.0419828,0
+CWH.US,D,20211115,000000,37.5967,38.6091,37.2426,38.2477,765747.36562901,0
+CWH.US,D,20211116,000000,38.2477,39.4394,38.0132,39.2414,932423.38587178,0
+CWH.US,D,20211117,000000,39.332,39.6028,38.5727,38.7268,721141.75207153,0
+CWH.US,D,20211118,000000,39.1517,40.1539,38.5821,39.5673,1060390.0291779,0
+CWH.US,D,20211119,000000,39.1602,40.0456,38.2289,38.2747,850664.09390864,0
+CWH.US,D,20211122,000000,38.5997,40.1175,38.4456,39.8009,885362.70229947,0
+CWH.US,D,20211123,000000,39.7205,39.7205,38.0673,39.232,852321.50707172,0
+CWH.US,D,20211124,000000,39.1966,41.3709,38.6857,41.0301,1408816.1781407,0
+CWH.US,D,20211126,000000,40.5966,41.5362,40.208,41.3644,809866.89031308,0
+CWH.US,D,20211129,000000,41.5727,42.259,40.1362,40.435,1070937.3011867,0
+CWH.US,D,20211130,000000,40.1997,40.7685,38.9425,39.6299,1205692.0578351,0
+CWH.US,D,20211201,000000,40.2259,40.8946,37.7629,37.804,1142065.8080747,0
+CWH.US,D,20211202,000000,37.8414,38.709,37.1811,37.2268,1814033.3535869,0
+CWH.US,D,20211203,000000,37.3071,38.4102,35.9164,37.4435,1405970.3098027,0
+CWH.US,D,20211206,000000,37.7685,38.4821,37.0997,37.9133,1009907.4512457,0
+CWH.US,D,20211207,000000,38.3289,39.3769,37.2352,37.2716,1289240.4566429,0
+CWH.US,D,20211208,000000,37.7872,38.2206,36.7747,36.8924,1210933.0380891,0
+CWH.US,D,20211209,000000,37.0456,37.1717,35.8715,36.2965,935362.40339933,0
+CWH.US,D,20211210,000000,36.332,36.4769,34.5333,35.6269,1558176.0852786,0
+CWH.US,D,20211213,000000,35.5353,35.9846,34.8404,35.2524,1139800.2484796,0
+CWH.US,D,20211214,000000,35.2524,36.1666,34.9227,34.9861,1221559.5404428,0
+CWH.US,D,20211215,000000,34.9955,36.5515,33.8149,35.8193,2280310.3580233,0
+CWH.US,D,20211216,000000,36.0939,36.149,34.6845,34.8769,1013388.2330242,0
+CWH.US,D,20211217,000000,34.9134,35.5185,33.87,35.1693,1820406.042958,0
+CWH.US,D,20211220,000000,34.5015,34.5117,33.037,34.1353,1765786.3562002,0
+CWH.US,D,20211221,000000,34.9498,35.8744,34.5929,35.087,1405282.9330257,0
+CWH.US,D,20211222,000000,35.032,35.9659,35.032,35.5083,755445.27941769,0
+CWH.US,D,20211223,000000,35.4812,36.4526,35.4812,36.2041,702566.5188892,0
+CWH.US,D,20211227,000000,36.5245,36.9269,35.9201,36.5515,735175.15926045,0
+CWH.US,D,20211228,000000,36.2956,37.7592,36.2956,37.6312,1040361.8827771,0
+CWH.US,D,20211229,000000,37.6312,37.9012,37.1372,37.5855,582841.97282427,0
+CWH.US,D,20211230,000000,37.6041,38.0524,37.3389,37.3931,635288.17849623,0
+CWH.US,D,20211231,000000,37.3752,37.6592,36.9177,36.9728,1031665.8170726,0
+CWH.US,D,20220103,000000,37.1736,38.1626,37.0913,37.2838,750535.13938804,0
+CWH.US,D,20220104,000000,37.238,37.5676,35.7007,35.7922,951471.85976345,0
+CWH.US,D,20220105,000000,35.8015,36.2676,35.398,35.5634,1636476.00907,0
+CWH.US,D,20220106,000000,35.6913,36.4077,35.27,35.9566,903333.00109088,0
+CWH.US,D,20220107,000000,35.8837,36.3685,34.8498,35.3252,1071592.5575534,0
+CWH.US,D,20220110,000000,35.3252,35.3345,34.2875,35.0777,930097.86817784,0
+CWH.US,D,20220111,000000,35.1058,35.3065,33.9065,34.2362,1020089.6212591,0
+CWH.US,D,20220112,000000,34.4006,34.8041,33.9803,34.4099,748298.48816216,0
+CWH.US,D,20220113,000000,34.5929,35.0963,34.2632,34.5472,848140.50035219,0
+CWH.US,D,20220114,000000,34.1539,34.2726,32.8697,33.9345,2462121.5155228,0
+CWH.US,D,20220118,000000,33.6319,33.8514,32.6895,33.065,1403573.0565261,0
+CWH.US,D,20220119,000000,33.22,33.376,32.6708,33.0462,1250522.5142635,0
+CWH.US,D,20220120,000000,33.2247,33.2387,29.4494,29.9352,4032753.8958526,0
+CWH.US,D,20220121,000000,29.825,29.8436,28.0223,28.5809,4601396.5060355,0
+CWH.US,D,20220124,000000,28.8639,30.9326,28.2306,30.8412,3786038.0962695,0
+CWH.US,D,20220125,000000,30.1089,30.7039,29.047,30.2733,1655526.6243224,0
+CWH.US,D,20220126,000000,30.8683,31.3811,29.4682,29.697,1287949.2161553,0
+CWH.US,D,20220127,000000,30.1817,30.5068,29.372,29.7885,1212096.8676165,0
+CWH.US,D,20220128,000000,29.825,29.9529,28.7266,29.8801,1211303.4934861,0
+CWH.US,D,20220131,000000,29.825,30.5301,29.4859,30.3835,1132814.0592748,0
+CWH.US,D,20220201,000000,30.4013,31.5276,30.2005,31.4632,1165991.2309055,0
+CWH.US,D,20220202,000000,31.7742,31.8022,30.3386,31.1251,1201806.5588888,0
+CWH.US,D,20220203,000000,30.658,31.637,30.3097,30.3835,891613.33411217,0
+CWH.US,D,20220204,000000,30.3377,30.3929,28.764,29.7157,1565207.2430576,0
+CWH.US,D,20220207,000000,29.7521,30.658,29.5139,30.4013,997982.21364206,0
+CWH.US,D,20220208,000000,30.4199,31.6649,30.3377,31.2708,890475.20091297,0
+CWH.US,D,20220209,000000,31.3622,31.9479,31.2166,31.7014,669495.34461199,0
+CWH.US,D,20220210,000000,31.2624,31.8386,30.2097,30.5021,1150607.6958105,0
+CWH.US,D,20220211,000000,30.6029,30.8085,29.853,30.2369,934847.4061568,0
+CWH.US,D,20220214,000000,30.136,30.5208,29.7792,30.0267,666614.14382268,0
+CWH.US,D,20220215,000000,30.4105,31.0242,30.3517,30.4199,837575.02677775,0
+CWH.US,D,20220216,000000,30.3649,30.63,29.853,30.0995,776268.94130961,0
+CWH.US,D,20220217,000000,29.8614,30.319,29.4774,29.6698,708387.8078864,0
+CWH.US,D,20220218,000000,29.4132,29.853,28.8825,29.3673,1387659.5346638,0
+CWH.US,D,20220222,000000,29.5691,30.4199,28.9376,29.0563,3723933.2832691,0
+CWH.US,D,20220223,000000,29.0656,29.2945,25.4418,26.3198,7492859.7663782,0
+CWH.US,D,20220224,000000,25.3138,27.6198,25.0476,27.4181,3774670.6831218,0
+CWH.US,D,20220225,000000,26.9053,28.5118,26.9053,27.5554,2458384.8411435,0
+CWH.US,D,20220228,000000,27.263,28.2689,26.9969,28.1046,2208758.9324018,0
+CWH.US,D,20220301,000000,28.0953,30.4564,27.8487,28.7452,3237298.3628877,0
+CWH.US,D,20220302,000000,27.546,30.475,27.4545,29.5233,2527611.8197514,0
+CWH.US,D,20220303,000000,29.6055,29.8156,28.452,28.9741,1915727.6427615,0
+CWH.US,D,20220304,000000,28.8461,29.1478,27.4088,28.0681,2594389.0817463,0
+CWH.US,D,20220307,000000,28.0494,28.1774,26.0686,26.3019,3002439.2773664,0
+CWH.US,D,20220308,000000,26.5402,27.7319,26.357,26.897,1753700.5165459,0
+CWH.US,D,20220309,000000,27.9215,28.7593,27.5003,28.2232,2051614.1085271,0
+CWH.US,D,20220310,000000,28.2783,28.4156,26.8689,28.3791,1462612.5117188,0
+CWH.US,D,20220311,000000,28.8134,28.9723,28.0289,28.0943,1187687.4972728,0
+CWH.US,D,20220314,000000,28.1597,28.8882,27.4966,27.5713,879049.97102719,0
+CWH.US,D,20220315,000000,27.5338,28.1971,26.9362,27.8794,1917948.2337823,0
+CWH.US,D,20220316,000000,28.1036,29.2617,27.9169,28.6827,2080928.2654986,0
+CWH.US,D,20220317,000000,28.5706,28.7854,27.9169,28.6546,1067305.5534804,0
+CWH.US,D,20220318,000000,28.5612,29.3551,28.0757,29.2057,1894576.3526862,0
+CWH.US,D,20220321,000000,29.0656,29.1964,27.9075,28.2718,1205906.1939027,0
+CWH.US,D,20220322,000000,28.5519,29.5233,28.5519,29.2898,1109829.764461,0
+CWH.US,D,20220323,000000,28.8695,28.8695,26.8708,27.3097,3301529.547039,0
+CWH.US,D,20220324,000000,27.4592,28.0243,26.8381,27.8421,1695169.6345136,0
+CWH.US,D,20220325,000000,28.0196,28.0196,26.7167,27.0203,1892546.3427655,0
+CWH.US,D,20220328,000000,27.0949,27.235,26.385,26.8988,1358432.1027996,0
+CWH.US,D,20220329,000000,27.4499,28.7293,27.2817,28.4024,1740678.9022762,0
+CWH.US,D,20220330,000000,28.1316,28.4865,26.9922,27.1323,1240384.2421439,0
+CWH.US,D,20220331,000000,27.0014,27.0575,25.9649,26.1049,1672735.6693935,0
+CWH.US,D,20220401,000000,26.4504,26.4504,25.311,25.9742,1676713.2468488,0
+CWH.US,D,20220404,000000,26.273,26.5252,25.8714,26.1796,1517588.7350292,0
+CWH.US,D,20220405,000000,26.1049,26.3478,25.1709,25.283,1212142.9068709,0
+CWH.US,D,20220406,000000,24.9188,25.2644,24.4891,24.9934,1401393.1513581,0
+CWH.US,D,20220407,000000,24.7973,25.2644,24.5544,25.1243,1693689.9542867,0
+CWH.US,D,20220408,000000,25.0869,27.0389,25.0869,25.7779,1793921.6941198,0
+CWH.US,D,20220411,000000,25.6939,27.0483,25.4511,25.8154,1167902.3953087,0
+CWH.US,D,20220412,000000,26.1703,26.6092,25.0402,25.2269,1084864.7110221,0
+CWH.US,D,20220413,000000,25.2363,25.6379,24.6105,25.1803,1560558.3490304,0
+CWH.US,D,20220414,000000,25.3016,25.6193,24.9188,25.0402,959625.0905366,0
+CWH.US,D,20220418,000000,25.1055,25.6457,24.349,25.3764,1370149.6284177,0
+CWH.US,D,20220419,000000,25.5352,26.7306,25.2549,26.3384,1309078.0219435,0
+CWH.US,D,20220420,000000,26.6186,26.6279,24.9841,25.1429,1564436.3532143,0
+CWH.US,D,20220421,000000,25.4044,25.5352,23.9754,24.2743,1601976.547222,0
+CWH.US,D,20220422,000000,24.1248,24.4327,23.7512,24.1342,1040428.264958,0
+CWH.US,D,20220425,000000,23.9567,24.4238,23.2563,24.349,1345124.6168798,0
+CWH.US,D,20220426,000000,24.0221,24.6385,23.415,23.5178,1218542.3632506,0
+CWH.US,D,20220427,000000,23.5738,23.9475,22.9573,23.4804,1644596.0487527,0
+CWH.US,D,20220428,000000,23.8259,24.3023,23.0321,23.9006,1189817.080465,0
+CWH.US,D,20220429,000000,23.8634,24.4891,23.8237,23.9847,1199184.4627413,0
+CWH.US,D,20220502,000000,23.9754,25.0274,23.6859,24.9747,1639640.9401489,0
+CWH.US,D,20220503,000000,24.9468,26.8333,24.8253,26.5252,3105936.5922302,0
+CWH.US,D,20220504,000000,25.8714,29.0656,24.6759,28.4865,4170603.9893579,0
+CWH.US,D,20220505,000000,27.4405,28.7481,26.2263,26.6747,2393198.6101308,0
+CWH.US,D,20220506,000000,27.0295,29.0283,26.273,27.4499,2772285.8319303,0
+CWH.US,D,20220509,000000,26.8708,28.4024,26.7026,27.0669,1564126.9265967,0
+CWH.US,D,20220510,000000,27.3284,27.4218,25.2269,25.9181,1724716.1291185,0
+CWH.US,D,20220511,000000,25.9181,26.2917,25.2269,25.6846,1287766.1298175,0
+CWH.US,D,20220512,000000,25.5726,27.73,25.5446,27.7114,1551566.7755527,0
+CWH.US,D,20220513,000000,27.9261,28.7762,27.5152,27.8794,1434638.8465305,0
+CWH.US,D,20220516,000000,27.758,28.5799,26.9548,27.0575,2091416.6500888,0
+CWH.US,D,20220517,000000,27.6647,29.131,26.5625,28.6827,2310497.1194703,0
+CWH.US,D,20220518,000000,28.0196,28.0196,25.6193,26.357,1936220.464429,0
+CWH.US,D,20220519,000000,26.1609,26.1609,23.8353,25.2269,1906117.2160485,0
+CWH.US,D,20220520,000000,26.0115,26.0115,23.6859,24.3397,1541339.6369651,0
+CWH.US,D,20220523,000000,24.4798,24.8253,23.6679,24.2836,1321952.9530068,0
+CWH.US,D,20220524,000000,24.0688,24.1613,23.3964,24.1155,942088.41728205,0
+CWH.US,D,20220525,000000,23.7699,25.5071,23.6765,25.1055,1625838.7999129,0
+CWH.US,D,20220526,000000,25.2269,26.2917,25.2176,25.6752,1157619.5813435,0
+CWH.US,D,20220527,000000,25.9461,26.1516,25.3485,25.6099,746371.26355393,0
+CWH.US,D,20220531,000000,25.6473,25.75,24.9468,25.339,1028558.702732,0
+CWH.US,D,20220601,000000,25.6005,25.806,24.1155,24.6666,1173055.579775,0
+CWH.US,D,20220602,000000,24.7226,24.9841,24.1807,24.5732,890045.85809747,0
+CWH.US,D,20220603,000000,24.3303,24.4789,23.6953,24.1248,1133019.6298997,0
+CWH.US,D,20220606,000000,24.3864,24.6385,23.8259,24.6385,905695.99259664,0
+CWH.US,D,20220607,000000,24.1248,25.3951,23.882,24.7786,1139511.1647884,0
+CWH.US,D,20220608,000000,24.5639,25.2176,24.1716,25.0588,898491.38460287,0
+CWH.US,D,20220609,000000,24.8813,25.3485,24.648,25.0028,677149.63834766,0
+CWH.US,D,20220610,000000,25.0308,25.2737,24.1437,25.0028,970357.59024377,0
+CWH.US,D,20220613,000000,25.0076,25.5144,24.0225,24.4529,1412521.3224262,0
+CWH.US,D,20220614,000000,24.6825,24.8546,23.9939,24.3477,923349.70775862,0
+CWH.US,D,20220615,000000,24.4529,24.7589,23.2288,23.3723,1795132.5975632,0
+CWH.US,D,20220616,000000,22.9515,23.3723,21.823,22.1195,2183084.1764536,0
+CWH.US,D,20220617,000000,22.1864,22.8463,21.4267,21.8135,2227103.2535634,0
+CWH.US,D,20220621,000000,22.5021,22.9802,21.8805,21.9092,1257113.9867671,0
+CWH.US,D,20220622,000000,21.89,22.961,21.7355,22.2438,1810598.2510803,0
+CWH.US,D,20220623,000000,22.3777,22.6359,21.8039,22.1864,1392776.7335344,0
+CWH.US,D,20220624,000000,22.3969,22.8368,22.2343,22.4446,3258867.2970449,0
+CWH.US,D,20220627,000000,22.7411,22.9419,21.8613,22.0143,910477.34840805,0
+CWH.US,D,20220628,000000,22.1482,22.3491,20.379,20.6564,1636425.0859406,0
+CWH.US,D,20220629,000000,20.7615,20.9481,19.9582,20.8094,1052070.164215,0
+CWH.US,D,20220630,000000,20.4459,20.9959,19.9392,20.6468,853128.94841914,0
+CWH.US,D,20220701,000000,20.5416,21.3846,20.4746,20.9529,934006.26455323,0
+CWH.US,D,20220705,000000,20.752,22.4446,20.6276,22.4255,1275995.8870752,0
+CWH.US,D,20220706,000000,22.3203,22.6263,21.3449,21.737,817366.58531681,0
+CWH.US,D,20220707,000000,21.6987,22.5212,21.6987,22.2343,742178.83110201,0
+CWH.US,D,20220708,000000,22.0908,22.6072,21.9761,22.4255,697516.65886624,0
+CWH.US,D,20220711,000000,22.3299,22.5499,21.211,21.2684,1037264.336754,0
+CWH.US,D,20220712,000000,21.4597,22.2725,21.4597,22.2725,966744.51203883,0
+CWH.US,D,20220713,000000,21.9856,23.2863,21.8422,23.2001,858328.08494969,0
+CWH.US,D,20220714,000000,22.6838,23.1332,22.1577,22.2152,572483.28113209,0
+CWH.US,D,20220715,000000,22.5881,22.9993,22.1891,22.6647,847846.15723806,0
+CWH.US,D,20220718,000000,23.0471,23.4775,22.6072,23.114,597677.97050599,0
+CWH.US,D,20220719,000000,23.2288,24.2234,23.0567,24.1947,728843.23412411,0
+CWH.US,D,20220720,000000,24.2426,25.3328,23.8122,25.3232,1014738.230732,0
+CWH.US,D,20220721,000000,25.2275,25.3805,24.3286,25.3614,803166.20838905,0
+CWH.US,D,20220722,000000,25.6004,26.0404,25.3041,25.6579,668842.98171336,0
+CWH.US,D,20220725,000000,25.5431,25.5622,24.7895,25.1127,540599.35676506,0
+CWH.US,D,20220726,000000,24.8642,25.0172,24.2808,24.8833,790989.22832103,0
+CWH.US,D,20220727,000000,24.9981,25.2505,24.2999,24.9981,666445.23029249,0
+CWH.US,D,20220728,000000,24.9884,26.3368,24.845,26.2986,946377.74168375,0
+CWH.US,D,20220729,000000,26.2986,26.2986,25.524,25.8587,717419.14591088,0
+CWH.US,D,20220801,000000,25.8013,26.7385,25.5909,26.4898,820725.31953566,0
+CWH.US,D,20220802,000000,26.1074,26.4612,25.1032,25.371,1396725.2330395,0
+CWH.US,D,20220803,000000,27.4557,30.4107,27.3792,28.5363,3968259.7792372,0
+CWH.US,D,20220804,000000,28.6894,29.9899,28.1156,28.2208,1286439.124511,0
+CWH.US,D,20220805,000000,27.7331,28.7564,27.4366,27.7522,809465.40357409,0
+CWH.US,D,20220808,000000,28.2112,29.6074,28.0916,29.0241,1549227.6609589,0
+CWH.US,D,20220809,000000,28.6894,28.9285,27.5609,28.1347,698150.34284403,0
+CWH.US,D,20220810,000000,29.2345,29.4831,28.436,28.6894,737840.29178881,0
+CWH.US,D,20220811,000000,29.3014,29.856,29.1245,29.5979,944436.95379141,0
+CWH.US,D,20220812,000000,29.6935,30.4443,29.2908,30.4203,817087.38792067,0
+CWH.US,D,20220815,000000,30.4107,30.4394,29.7799,29.923,600859.9842756,0
+CWH.US,D,20220816,000000,30.1142,32.5051,30.0904,31.9217,1222398.3524795,0
+CWH.US,D,20220817,000000,31.1662,31.3622,30.2673,30.6881,744499.20197113,0
+CWH.US,D,20220818,000000,30.6785,30.8889,30.1238,30.6021,473945.42258762,0
+CWH.US,D,20220819,000000,30.3151,30.7551,29.8322,30.3151,547647.26107235,0
+CWH.US,D,20220822,000000,29.6457,29.9517,29.2589,29.5501,494915.55210967,0
+CWH.US,D,20220823,000000,29.6457,30.2004,29.5596,29.5596,443199.20146781,0
+CWH.US,D,20220824,000000,29.5214,30.3151,29.4066,29.9039,419685.97056959,0
+CWH.US,D,20220825,000000,30.7454,31.6061,30.3629,30.7837,899816.6088809,0
+CWH.US,D,20220826,000000,30.7742,31.0228,29.7987,30.1621,626213.61748551,0
+CWH.US,D,20220829,000000,29.8848,30.3534,29.5501,29.9421,419490.42782398,0
+CWH.US,D,20220830,000000,30.3343,30.3343,28.9858,29.2441,398580.94792357,0
+CWH.US,D,20220831,000000,29.1866,29.4863,28.4694,28.8041,607045.19999929,0
+CWH.US,D,20220901,000000,28.4886,28.5986,27.7522,28.3738,515459.042914,0
+CWH.US,D,20220902,000000,28.7372,29.0433,27.8966,28.6129,370562.91409422,0
+CWH.US,D,20220906,000000,28.5938,28.6225,26.968,27.2262,997770.97623793,0
+CWH.US,D,20220907,000000,27.1976,28.0483,26.8054,27.6374,733799.77216813,0
+CWH.US,D,20220908,000000,27.3123,27.9434,26.5329,27.8287,748250.06736435,0
+CWH.US,D,20220909,000000,28.0678,29.1293,28.0678,29.0241,780937.0763765,0
+CWH.US,D,20220912,000000,29.4449,30.908,29.3827,30.8315,1161243.6658914,0
+CWH.US,D,20220913,000000,29.8222,30.3293,28.886,28.9152,1030583.8454584,0
+CWH.US,D,20220914,000000,29.4808,29.4808,28.096,28.847,537174.20774568,0
+CWH.US,D,20220915,000000,28.9542,29.988,28.8665,29.6076,993329.614112,0
+CWH.US,D,20220916,000000,29.8709,30.027,27.4573,27.6669,1388041.3278602,0
+CWH.US,D,20220919,000000,27.5011,28.4374,27.5011,28.2033,689546.2801124,0
+CWH.US,D,20220920,000000,27.6962,27.7547,26.5552,26.6722,1009471.6446054,0
+CWH.US,D,20220921,000000,26.994,27.7255,26.1944,26.2334,1136331.4746474,0
+CWH.US,D,20220922,000000,26.1944,26.3504,24.8388,24.8681,1013103.652737,0
+CWH.US,D,20220923,000000,23.8831,24.239,22.2022,22.7421,2501450.7500587,0
+CWH.US,D,20220926,000000,22.6056,23.4247,22.3618,22.4008,1142981.2693209,0
+CWH.US,D,20220927,000000,22.8494,23.4345,22.5861,23.2199,939661.61817987,0
+CWH.US,D,20220928,000000,23.649,25.7067,23.1224,25.3264,1773877.0782015,0
+CWH.US,D,20220929,000000,24.5072,24.595,22.5568,24.0684,1368025.2920813,0
+CWH.US,D,20220930,000000,24.1952,25.2094,23.571,24.6925,907711.84139717,0
+CWH.US,D,20221003,000000,25.0241,25.4532,24.517,25.0729,887823.98207692,0
+CWH.US,D,20221004,000000,25.6092,26.6527,25.5458,26.6235,674985.4344126,0
+CWH.US,D,20221005,000000,25.931,26.3796,25.6482,26.2236,505337.22624657,0
+CWH.US,D,20221006,000000,26.1358,26.7502,25.892,26.1261,368937.99144785,0
+CWH.US,D,20221007,000000,25.8043,25.892,24.79,25.0924,677933.49296098,0
+CWH.US,D,20221010,000000,25.3264,26.1749,24.9363,25.853,1037396.6805873,0
+CWH.US,D,20221011,000000,25.8043,27.0916,25.4322,26.9063,877437.58728162,0
+CWH.US,D,20221012,000000,26.9063,27.3354,26.3601,27.1013,826186.48665333,0
+CWH.US,D,20221013,000000,26.4089,27.3451,25.5556,27.2866,699831.15915247,0
+CWH.US,D,20221014,000000,27.7547,27.823,26.3309,26.3992,670395.69178216,0
+CWH.US,D,20221017,000000,26.9843,27.1306,26.0676,26.5259,873548.2008211,0
+CWH.US,D,20221018,000000,27.1403,27.5792,26.0383,26.2334,1057035.364872,0
+CWH.US,D,20221019,000000,26.1358,26.1358,23.7856,24.7218,1244934.8753345,0
+CWH.US,D,20221020,000000,24.7803,25.5215,23.9709,24.2049,756359.02822943,0
+CWH.US,D,20221021,000000,24.3805,25.2972,24.1095,25.1704,732650.48503049,0
+CWH.US,D,20221024,000000,25.2972,25.8725,24.8095,25.6872,540857.48646073,0
+CWH.US,D,20221025,000000,25.658,26.955,25.6092,26.6235,600468.76842637,0
+CWH.US,D,20221026,000000,26.9063,27.823,26.2382,26.6917,577801.01807146,0
+CWH.US,D,20221027,000000,27.1013,27.4358,26.5259,27.2281,831696.02355086,0
+CWH.US,D,20221028,000000,27.4524,28.3548,27.0525,27.5207,840131.05994006,0
+CWH.US,D,20221031,000000,27.5402,28.2326,26.9648,27.1403,1006367.7234833,0
+CWH.US,D,20221101,000000,27.7937,27.979,27.038,27.4914,1041730.0703005,0
+CWH.US,D,20221102,000000,26.0871,26.4187,24.3902,24.9656,2251968.090991,0
+CWH.US,D,20221103,000000,24.2829,26.0968,23.649,25.2972,1617863.7689981,0
+CWH.US,D,20221104,000000,25.5312,26.3211,25.1314,25.2581,986279.90888762,0
+CWH.US,D,20221107,000000,25.4434,26.2041,24.7705,25.9506,745243.56573747,0
+CWH.US,D,20221108,000000,26.1358,26.6917,25.5117,26.4967,699567.62835354,0
+CWH.US,D,20221109,000000,26.2919,27.2086,25.9896,26.4967,683083.11036269,0
+CWH.US,D,20221110,000000,27.8132,29.8027,27.4231,27.901,2005795.4607909,0
+CWH.US,D,20221111,000000,27.8717,28.9737,27.4261,28.2131,1135937.7165665,0
+CWH.US,D,20221114,000000,28.135,28.3593,27.1501,27.6767,821999.7308088,0
+CWH.US,D,20221115,000000,28.3496,28.6227,26.9258,27.0233,841240.55536592,0
+CWH.US,D,20221116,000000,26.3406,26.682,25.9018,26.5064,623986.58505489,0
+CWH.US,D,20221117,000000,26.0091,26.5064,25.7945,26.3992,478038.71679445,0
+CWH.US,D,20221118,000000,26.8575,27.0916,26.0577,26.8575,806840.0446943,0
+CWH.US,D,20221121,000000,26.7112,27.1598,26.4138,26.6137,622881.19127571,0
+CWH.US,D,20221122,000000,26.7405,27.862,26.5162,26.916,975922.22561905,0
+CWH.US,D,20221123,000000,26.916,27.5109,26.7063,27.3549,516274.26710812,0
+CWH.US,D,20221125,000000,27.3451,27.7059,27.2037,27.2281,178988.68305896,0
+CWH.US,D,20221128,000000,26.721,27.1402,25.4533,25.9798,1004637.8539977,0
+CWH.US,D,20221129,000000,25.9896,26.6625,25.8043,26.1651,647177.29536099,0
+CWH.US,D,20221130,000000,26.0871,26.9258,25.853,26.8478,989963.18760267,0
+CWH.US,D,20221201,000000,26.9648,27.4621,26.4772,26.6039,896172.88388592,0
+CWH.US,D,20221202,000000,26.3309,27.0766,26.1066,27.033,845150.45005981,0
+CWH.US,D,20221205,000000,26.8087,26.838,24.7462,24.8778,1483655.8389361,0
+CWH.US,D,20221206,000000,24.8681,24.9637,23.6783,24.1269,1706814.1296372,0
+CWH.US,D,20221207,000000,24.1464,24.7276,22.9908,23.0542,1185406.6517141,0
+CWH.US,D,20221208,000000,22.9956,23.5028,22.6251,23.2394,878381.99142877,0
+CWH.US,D,20221209,000000,23.0054,23.9611,22.6738,23.4833,1334829.6401207,0
+CWH.US,D,20221212,000000,23.5515,24.7754,23.3467,24.595,1746247.3607803,0
+CWH.US,D,20221213,000000,25.53,25.74,24.04,24.35,1615826,0
+CWH.US,D,20221214,000000,24.25,24.83,24.0794,24.58,870961,0
+CWH.US,D,20221215,000000,24.21,24.4,23.33,23.77,893978,0
+CWH.US,D,20221216,000000,23.51,24.1,23.32,23.56,1190834,0
+CWH.US,D,20221219,000000,23.49,23.69,22.115,22.2,848138,0
+CWH.US,D,20221220,000000,22,22.17,21.45,21.73,951313,0
+CWH.US,D,20221221,000000,22.27,22.43,21.93,22.2,1104634,0
+CWH.US,D,20221222,000000,21.75,21.89,20.55,21.49,1311913,0
+CWH.US,D,20221223,000000,21.37,22.31,21.27,22.13,933450,0
+CWH.US,D,20221227,000000,22.03,22.235,21.725,21.78,671282,0
+CWH.US,D,20221228,000000,21.74,21.94,21.41,21.55,686303,0
+CWH.US,D,20221229,000000,22.02,22.32,21.8,22.17,1082601,0
+CWH.US,D,20221230,000000,21.97,22.48,21.931,22.32,923629,0
+CWH.US,D,20230103,000000,22.5,22.9699,21.99,22.11,1091772,0
+CWH.US,D,20230104,000000,22.36,23.52,22.25,23.38,1040189,0
+CWH.US,D,20230105,000000,23.07,23.57,22.9,23.12,665001,0
+CWH.US,D,20230106,000000,23.44,24.36,23.27,24.36,600039,0
+CWH.US,D,20230109,000000,24.65,25.5,24.564,24.99,1099770,0
+CWH.US,D,20230110,000000,24.89,25.39,24.5401,25.37,491363,0
+CWH.US,D,20230111,000000,25.51,25.86,25.35,25.79,818567,0
+CWH.US,D,20230112,000000,26,26.17,25.19,25.54,648091,0
+CWH.US,D,20230113,000000,25.19,25.86,25.14,25.71,567962,0
+CWH.US,D,20230117,000000,25.51,26.01,25.4,25.8,811978,0
+CWH.US,D,20230118,000000,25.92,26,22.9,23.79,2882055,0
+CWH.US,D,20230119,000000,23.4,23.92,23.21,23.65,1668304,0
+CWH.US,D,20230120,000000,23.82,24.07,23.43,23.91,1603713,0
+CWH.US,D,20230123,000000,23.96,24.65,23.81,23.97,1845662,0
+CWH.US,D,20230124,000000,23.97,24.14,23.5,23.75,1061593,0
+CWH.US,D,20230125,000000,23.66,24.37,23.34,24.24,976839,0
+CWH.US,D,20230126,000000,24.31,24.54,23.62,24.29,1412263,0
+CWH.US,D,20230127,000000,24.29,24.53,23.93,24.41,1565420,0
+CWH.US,D,20230130,000000,24.1,24.96,24.1,24.43,756740,0
+CWH.US,D,20230131,000000,24.59,25.45,24.59,25.41,1072691,0
+CWH.US,D,20230201,000000,25.25,26,25.03,25.65,1252946,0
+CWH.US,D,20230202,000000,26,27.015,25.78,26.81,1886210,0
+CWH.US,D,20230203,000000,26.36,27.33,26.21,26.54,755290,0
+CWH.US,D,20230206,000000,26.42,26.6,25.92,26.48,770126,0
+CWH.US,D,20230207,000000,26.19,26.56,25.84,26.44,652070,0
+CWH.US,D,20230208,000000,26.17,26.37,25.62,25.78,645922,0
+CWH.US,D,20230209,000000,25.99,26.31,25.11,25.29,606340,0
+CWH.US,D,20230210,000000,25.07,25.38,24.8588,25.01,642166,0
+CWH.US,D,20230213,000000,24.96,25.34,24.76,25.29,1051303,0
+CWH.US,D,20230214,000000,24.99,25.15,24.22,25.09,1293748,0
+CWH.US,D,20230215,000000,24.8,25.605,24.59,25.56,678587,0
+CWH.US,D,20230216,000000,25.31,26.7682,25.22,25.99,1635893,0
+CWH.US,D,20230217,000000,26.05,26.19,25.28,26.01,1291623,0
+CWH.US,D,20230221,000000,25.37,25.63,23.54,23.6,1863238,0
+CWH.US,D,20230222,000000,24.17,26.56,23.45,23.53,3100752,0
+CWH.US,D,20230223,000000,23.42,23.71,22.74,23.5,1627304,0
+CWH.US,D,20230224,000000,23.28,23.645,22.9,23.46,1081403,0
+CWH.US,D,20230227,000000,23.51,23.75,23.055,23.07,808622,0
+CWH.US,D,20230228,000000,23,23.31,22.795,22.83,922632,0
+CWH.US,D,20230301,000000,22.75,22.88,22.235,22.43,963113,0
+CWH.US,D,20230302,000000,22.19,22.51,21.855,22.42,1442494,0
+CWH.US,D,20230303,000000,22.75,23.3,22.5726,23,1162745,0
+CWH.US,D,20230306,000000,23.05,23.34,22.76,22.91,997356,0
+CWH.US,D,20230307,000000,22.25,23.0133,22.21,22.55,1349015,0
+CWH.US,D,20230308,000000,22.71,22.8499,21.8807,22.39,1079620,0
+CWH.US,D,20230309,000000,22.465,22.9,22.22,22.41,936790,0
+CWH.US,D,20230310,000000,22.25,22.36,21.54,22.02,1431278,0
+CWH.US,D,20230313,000000,20.92,21.18,20.2042,20.89,2102888,0
+CWH.US,D,20230314,000000,21.46,21.79,20.52,20.91,1106749,0
+CWH.US,D,20230315,000000,20.21,20.7,20.11,20.66,1334329,0
+CWH.US,D,20230316,000000,20.36,21.11,20.145,21.04,1020684,0
+CWH.US,D,20230317,000000,20.94,20.94,20.18,20.26,1811348,0
+CWH.US,D,20230320,000000,20.25,20.81,20.015,20.18,1139424,0
+CWH.US,D,20230321,000000,20.63,21.1,20.59,20.94,1043779,0
+CWH.US,D,20230322,000000,21.01,21.05,19.87,19.89,1335318,0
+CWH.US,D,20230323,000000,20.04,20.17,19.1,19.23,1989810,0
+CWH.US,D,20230324,000000,19,19.23,18.69,19.16,1190397,0
+CWH.US,D,20230327,000000,19.52,19.67,19.19,19.47,977392,0
+CWH.US,D,20230328,000000,19.44,19.99,19.402,19.77,850087,0
+CWH.US,D,20230329,000000,20.11,20.11,19.535,19.8,837025,0
+CWH.US,D,20230330,000000,20.01,20.37,19.72,19.92,812029,0
+CWH.US,D,20230331,000000,20.05,20.93,20.02,20.87,1054555,0
+CWH.US,D,20230403,000000,20.9,21.04,20.18,20.44,1177863,0
+CWH.US,D,20230404,000000,20.51,20.66,19.405,19.48,1050921,0
+CWH.US,D,20230405,000000,19.23,19.76,18.91,19.73,1022368,0
+CWH.US,D,20230406,000000,19.83,20.32,19.56,20.18,922852,0
+CWH.US,D,20230410,000000,20.17,20.7,20.15,20.5,764296,0
+CWH.US,D,20230411,000000,20.9,21.93,20.9,21.54,1422817,0
+CWH.US,D,20230412,000000,21.69,21.83,20.595,21,914866,0
+CWH.US,D,20230413,000000,21.18,21.21,20.825,21.03,637133,0
+CWH.US,D,20230414,000000,21.33,21.65,20.84,20.89,747204,0
+CWH.US,D,20230417,000000,21,21.67,20.795,21.51,1019765,0
+CWH.US,D,20230418,000000,21.51,21.69,21.28,21.59,666867,0
+CWH.US,D,20230419,000000,21.57,22.21,21.51,21.95,1125671,0
+CWH.US,D,20230420,000000,21.68,22.22,21.66,21.93,951625,0
+CWH.US,D,20230421,000000,22.01,22.17,21.69,22,796746,0
+CWH.US,D,20230424,000000,22.02,22.21,21.41,21.65,891048,0
+CWH.US,D,20230425,000000,21.41,22,21.07,21.73,1251487,0
+CWH.US,D,20230426,000000,21.78,22.16,21.445,21.6,890943,0
+CWH.US,D,20230427,000000,21.6,22.205,21.6,22.16,916395,0
+CWH.US,D,20230428,000000,22.12,22.46,22.12,22.39,917855,0
+CWH.US,D,20230501,000000,22.34,22.71,22.13,22.55,871154,0
+CWH.US,D,20230502,000000,22.55,22.59,21.2,21.82,1438091,0
+CWH.US,D,20230503,000000,22.83,25.4,22.77,24.42,3737157,0
+CWH.US,D,20230504,000000,24.32,25.04,23.3901,23.63,1601481,0
+CWH.US,D,20230505,000000,24.15,25,23.7,24.84,1412830,0
+CWH.US,D,20230508,000000,25,25.2143,24.51,24.77,1086371,0
+CWH.US,D,20230509,000000,24.67,25.4,24.55,25.36,727740,0
+CWH.US,D,20230510,000000,25.71,25.73,24.79,25.48,832684,0
+CWH.US,D,20230511,000000,25.31,25.5654,24.9,25.14,564354,0
+CWH.US,D,20230512,000000,25.23,25.3,24.95,25.28,486511,0
+CWH.US,D,20230515,000000,25.17,26.065,25.06,25.82,868059,0
+CWH.US,D,20230516,000000,25.5,25.861,25.11,25.61,912487,0
+CWH.US,D,20230517,000000,25.79,26.8,25.51,26.66,890725,0
+CWH.US,D,20230518,000000,26.59,27.03,26.37,26.9,835140,0
+CWH.US,D,20230519,000000,26.9,26.9,26.22,26.46,1087329,0
+CWH.US,D,20230522,000000,26.5,26.5,25.99,26.03,761756,0
+CWH.US,D,20230523,000000,26.02,26.39,25.86,26.32,962504,0
+CWH.US,D,20230524,000000,27.17,27.71,26.72,27.45,2145253,0
+CWH.US,D,20230525,000000,27.34,27.72,26.145,26.85,1015411,0
+CWH.US,D,20230526,000000,26.88,27.655,26.665,27.6,922758,0
+CWH.US,D,20230530,000000,27.85,27.99,26.835,27.51,964237,0
+CWH.US,D,20230531,000000,27.19,27.41,26.57,26.95,1053128,0
+CWH.US,D,20230601,000000,27.15,27.15,26.36,26.62,900807,0
+CWH.US,D,20230602,000000,26.91,27.34,26.37,26.95,1217300,0
+CWH.US,D,20230605,000000,26.9,27.3,26.01,26.09,1216698,0
+CWH.US,D,20230606,000000,26.26,28.49,26.22,28.46,1798698,0
+CWH.US,D,20230607,000000,28.64,29.65,28.64,29.14,1639081,0
+CWH.US,D,20230608,000000,29.2,29.41,28.635,28.77,1079417,0
+CWH.US,D,20230609,000000,29.15,29.58,28.7901,28.92,975918,0
+CWH.US,D,20230612,000000,29,29.26,28.72,28.9,1106037,0
+CWH.US,D,20230613,000000,28.24,29.24,28.2031,29.04,1031763,0
+CWH.US,D,20230614,000000,28.87,29.24,28.43,28.79,900409,0
+CWH.US,D,20230615,000000,28.74,29.2343,28.5701,28.86,726718,0
+CWH.US,D,20230616,000000,28.88,28.89,27.84,28.07,1323014,0
+CWH.US,D,20230620,000000,27.87,27.96,27.14,27.44,909793,0
+CWH.US,D,20230621,000000,26.97,28.78,26.785,28.7,1226280,0
+CWH.US,D,20230622,000000,28.74,28.745,27.96,28.33,695372,0
+CWH.US,D,20230623,000000,28,28.32,27.49,27.62,1184431,0
+CWH.US,D,20230626,000000,27.81,27.92,27.16,27.42,621335,0
+CWH.US,D,20230627,000000,27.75,28.9447,27.51,28.84,784900,0
+CWH.US,D,20230628,000000,28.58,28.875,28.32,28.75,646064,0
+CWH.US,D,20230629,000000,28.88,29.09,28.68,28.71,551939,0
+CWH.US,D,20230630,000000,30.01,30.49,29.6,30.1,1630905,0
+CWH.US,D,20230703,000000,29.8,30.49,29.63,29.73,518126,0
+CWH.US,D,20230705,000000,29.74,29.785,29.08,29.08,813748,0
+CWH.US,D,20230706,000000,28.78,29.14,28.12,28.6,673388,0
+CWH.US,D,20230707,000000,28.74,28.99,28.38,28.46,701888,0
+CWH.US,D,20230710,000000,28.46,30.4,28.46,30.34,1470373,0
+CWH.US,D,20230711,000000,30.4,30.74,30.1,30.73,750364,0
+CWH.US,D,20230712,000000,31.25,32.02,30.5908,31.96,1396714,0
+CWH.US,D,20230713,000000,31.96,32.8825,31.595,32.33,1378500,0
+CWH.US,D,20230714,000000,32.59,32.59,31.09,31.59,867585,0
+CWH.US,D,20230717,000000,31.68,32.66,31.41,32.48,895930,0
+CWH.US,D,20230718,000000,31.31,32.51,31.23,32.2,778510,0
+CWH.US,D,20230719,000000,32.16,32.53,31.73,31.85,643573,0
+CWH.US,D,20230720,000000,32,32.1425,31.64,31.74,683619,0
+CWH.US,D,20230721,000000,32.13,32.15,31.23,31.36,761281,0
+CWH.US,D,20230724,000000,31.55,31.92,31.125,31.32,568321,0
+CWH.US,D,20230725,000000,31.93,32.398,31.25,31.3,992986,0
+CWH.US,D,20230726,000000,31.3,32.2,31.3,32.18,735170,0
+CWH.US,D,20230727,000000,32.42,32.54,31.27,31.55,605774,0
+CWH.US,D,20230728,000000,31.82,32.231,31.5,31.98,982782,0
+CWH.US,D,20230731,000000,32.23,32.27,31.41,32.03,1278344,0
+CWH.US,D,20230801,000000,31.78,31.88,31.15,31.27,1076359,0
+CWH.US,D,20230802,000000,26.34,30.49,26.34,27.4,4172502,0
+CWH.US,D,20230803,000000,27.3,27.48,25.61,26.51,2739510,0
+CWH.US,D,20230804,000000,26.31,28.105,25.92,27.43,1733664,0
+CWH.US,D,20230807,000000,28.75,29.24,27.58,28.29,1479818,0
+CWH.US,D,20230808,000000,27.76,28.23,27.47,28.21,874493,0
+CWH.US,D,20230809,000000,28.07,28.21,27.6,27.72,830696,0
+CWH.US,D,20230810,000000,27.81,28.21,27.28,27.72,559357,0
+CWH.US,D,20230811,000000,27.59,27.99,27.51,27.6,524014,0
+CWH.US,D,20230814,000000,27.45,27.93,27.227,27.91,538122,0
+CWH.US,D,20230815,000000,27.82,27.83,26.485,26.5,901413,0
+CWH.US,D,20230816,000000,26.5,26.7,25.9,25.91,596461,0
+CWH.US,D,20230817,000000,26.04,26.46,25.6,25.79,774644,0
+CWH.US,D,20230818,000000,25.55,26.34,25.5,26.06,613414,0
+CWH.US,D,20230821,000000,26.04,26.33,25.58,25.6,399625,0
+CWH.US,D,20230822,000000,25.7,25.75,24.91,25.31,710560,0
+CWH.US,D,20230823,000000,25.26,25.95,25.16,25.59,642299,0
+CWH.US,D,20230824,000000,25.31,25.6568,24.6,24.86,841596,0
+CWH.US,D,20230825,000000,24.99,25.2,24.335,24.51,1048924,0
+CWH.US,D,20230828,000000,24.55,24.94,24.3,24.92,1104955,0
+CWH.US,D,20230829,000000,24.98,25.83,24.7149,25.82,1053676,0
+CWH.US,D,20230830,000000,25.54,25.86,25,25.13,857303,0
+CWH.US,D,20230831,000000,25.25,25.36,24.72,24.73,1804112,0
+CWH.US,D,20230901,000000,25.65,25.98,25.03,25.33,1105385,0
+CWH.US,D,20230905,000000,24.96,25.055,23.41,23.45,1226623,0
+CWH.US,D,20230906,000000,23.55,23.58,23,23.11,1266538,0
+CWH.US,D,20230907,000000,23,23.01,22.58,22.62,786616,0
+CWH.US,D,20230908,000000,22.5,22.56,21.755,22,1614719,0
+CWH.US,D,20230911,000000,22.3,22.71,22.01,22.2,940859,0
+CWH.US,D,20230912,000000,22.3,22.57,22.03,22.1,841963,0
+CWH.US,D,20230913,000000,21.66,21.81,21.313,21.55,972575,0
+CWH.US,D,20230914,000000,21.72,21.95,21.52,21.86,919924,0
+CWH.US,D,20230915,000000,21.62,21.6542,21.09,21.24,2134494,0
+CWH.US,D,20230918,000000,21.17,21.29,20.43,20.49,1628298,0
+CWH.US,D,20230919,000000,20.44,20.5,19.96,20.23,1347786,0
+CWH.US,D,20230920,000000,20.28,20.66,20.21,20.33,1176416,0
+CWH.US,D,20230921,000000,20.02,20.27,19.83,19.89,1986911,0
+CWH.US,D,20230922,000000,19.83,20.08,19.82,19.94,897533,0
+CWH.US,D,20230925,000000,19.81,19.94,19.29,19.74,1224901,0
+CWH.US,D,20230926,000000,19.44,20.07,19.43,19.7,1040910,0
+CWH.US,D,20230927,000000,19.85,19.98,19.27,19.6,887648,0
+CWH.US,D,20230928,000000,19.47,20.5,19.47,20.4,940028,0
+CWH.US,D,20230929,000000,20.53,20.86,20.23,20.41,775256,0
+CWH.US,D,20231002,000000,20.37,20.6,20.055,20.12,987302,0
+CWH.US,D,20231003,000000,19.94,20.2,19.16,19.35,751942,0
+CWH.US,D,20231004,000000,19.38,19.43,18.42,18.57,1104966,0
+CWH.US,D,20231005,000000,18.33,18.38,17.6,17.69,1506267,0
+CWH.US,D,20231006,000000,17.55,18.5,17.24,17.99,1091078,0
+CWH.US,D,20231009,000000,17.67,17.93,17.31,17.72,627485,0
+CWH.US,D,20231010,000000,17.83,18.64,17.79,18.39,910285,0
+CWH.US,D,20231011,000000,18.36,18.6,17.79,17.95,783372,0
+CWH.US,D,20231012,000000,17.94,17.94,17.03,17.28,870348,0
+CWH.US,D,20231013,000000,17.27,17.34,16.89,17.14,773536,0
+CWH.US,D,20231016,000000,17.38,17.91,17.23,17.76,934330,0
+CWH.US,D,20231017,000000,17.58,18.22,17.58,18.21,1185372,0
+CWH.US,D,20231018,000000,17.84,18,17.4639,17.66,1187042,0
+CWH.US,D,20231019,000000,17.61,17.74,17.04,17.22,1038596,0
+CWH.US,D,20231020,000000,17.29,17.57,17.15,17.21,833815,0
+CWH.US,D,20231023,000000,17.23,17.98,17.13,17.5,965984,0
+CWH.US,D,20231024,000000,17.67,18.2,17.44,17.45,717833,0
+CWH.US,D,20231025,000000,17.2,17.4695,16.9,17.11,933118,0
+CWH.US,D,20231026,000000,17.27,17.82,17.21,17.38,1313178,0
+CWH.US,D,20231027,000000,17.38,17.5,16.47,16.57,1340933,0
+CWH.US,D,20231030,000000,16.85,17.03,16.415,16.52,974855,0
+CWH.US,D,20231031,000000,16.33,16.8,16.18,16.75,1357540,0
+CWH.US,D,20231101,000000,16.73,17.36,16.1975,17.28,2140421,0
+CWH.US,D,20231102,000000,21.12,23,18.425,18.61,2794934,0
+CWH.US,D,20231103,000000,19,19.58,19,19.13,1328050,0
+CWH.US,D,20231106,000000,18.95,19.2,18.77,18.98,778694,0
+CWH.US,D,20231107,000000,18.84,19.29,18.69,19.2,717646,0
+CWH.US,D,20231108,000000,19.05,19.08,18.75,18.91,984198,0
+CWH.US,D,20231109,000000,19.02,19.02,18.12,18.3,824525,0
+CWH.US,D,20231110,000000,18.45,18.65,17.74,18.64,1519633,0
+CWH.US,D,20231113,000000,18.57,19.4,18.57,19.02,825280,0
+CWH.US,D,20231114,000000,20,21.23,19.77,21.01,1644627,0
+CWH.US,D,20231115,000000,21.16,21.95,21.06,21.32,1185283,0
+CWH.US,D,20231116,000000,21.06,21.28,20.65,20.89,923024,0
+CWH.US,D,20231117,000000,21.13,21.645,21.04,21.6,888411,0
+CWH.US,D,20231120,000000,21.52,21.9,21.26,21.88,770336,0
+CWH.US,D,20231121,000000,21.59,21.715,21.22,21.35,537960,0
+CWH.US,D,20231122,000000,21.66,21.685,21.25,21.39,538574,0
+CWH.US,D,20231124,000000,21.42,21.64,21.06,21.39,404458,0
+CWH.US,D,20231127,000000,21.24,21.46,21.13,21.32,743999,0
+CWH.US,D,20231128,000000,21.29,21.68,21.1,21.5,685896,0
+CWH.US,D,20231129,000000,21.85,22.12,21.52,21.66,908739,0
+CWH.US,D,20231130,000000,21.69,21.75,21.07,21.14,725757,0
+CWH.US,D,20231201,000000,21.05,22.27,20.8,22.23,752511,0
+CWH.US,D,20231204,000000,22.15,22.71,21.97,22.48,623634,0
+CWH.US,D,20231205,000000,22.23,22.54,21.84,21.85,594279,0
+CWH.US,D,20231206,000000,22.14,22.75,21.96,22.4,664547,0
+CWH.US,D,20231207,000000,22.44,22.91,22.25,22.83,558846,0
+CWH.US,D,20231208,000000,22.82,23.42,22.82,23.4,683162,0
+CWH.US,D,20231211,000000,23.42,24.105,23.32,23.85,792871,0
+CWH.US,D,20231212,000000,23.88,24.12,23.52,23.85,715888,0
+CWH.US,D,20231213,000000,23.84,25.71,23.55,25.54,1754841,0
+CWH.US,D,20231214,000000,26.07,28.05,26.05,27.63,2199472,0
+CWH.US,D,20231215,000000,27.63,27.67,27.02,27.31,1314002,0
+CWH.US,D,20231218,000000,27.34,27.4,26.73,26.85,812919,0
+CWH.US,D,20231219,000000,27.1,27.53,27,27.39,808350,0
+CWH.US,D,20231220,000000,27.01,27.26,26.02,26.03,1015018,0
+CWH.US,D,20231221,000000,26.7,27.04,26.5,26.97,602545,0
+CWH.US,D,20231222,000000,26.72,27.26,26.67,26.75,628746,0
+CWH.US,D,20231226,000000,26.79,27.345,26.51,27.27,571874,0
+CWH.US,D,20231227,000000,27.29,27.54,27.04,27.42,587563,0
+CWH.US,D,20231228,000000,27.24,27.3,26.82,27.12,679892,0
+CWH.US,D,20231229,000000,26.88,27.015,25.79,26.26,1235466,0
+CWH.US,D,20240102,000000,25.89,27.14,25.89,26.44,1015637,0
+CWH.US,D,20240103,000000,25.77,25.99,24.345,24.43,1001533,0
+CWH.US,D,20240104,000000,24.51,25.65,24.2801,25.27,1106861,0
+CWH.US,D,20240105,000000,25.04,25.57,24.61,24.75,844431,0
+CWH.US,D,20240108,000000,24.83,25.82,24.71,25.65,1175816,0
+CWH.US,D,20240109,000000,25.28,25.58,24.9,25.18,988707,0
+CWH.US,D,20240110,000000,25.2,25.34,24.84,25.21,752694,0
+CWH.US,D,20240111,000000,25.19,25.54,24.65,25.24,862840,0
+CWH.US,D,20240112,000000,25.93,25.93,25.01,25.29,1397845,0
+CWH.US,D,20240116,000000,25.11,25.11,24.18,24.61,1260481,0
+CWH.US,D,20240117,000000,24.2,24.56,23.67,23.87,841295,0
+CWH.US,D,20240118,000000,24.33,24.97,24.1,24.77,612304,0
+CWH.US,D,20240119,000000,24.94,25.77,24.42,25.58,921720,0
+CWH.US,D,20240122,000000,25.77,26.25,25.58,26.07,717714,0
+CWH.US,D,20240123,000000,26.56,26.75,25.47,25.8,743222,0
+CWH.US,D,20240124,000000,26.26,26.26,24.82,25.09,721225,0
+CWH.US,D,20240125,000000,25.53,25.7,24.72,25.24,691512,0
+CWH.US,D,20240126,000000,25.54,25.85,25.04,25.27,615410,0
+CWH.US,D,20240129,000000,25.2,25.89,24.95,25.74,750351,0
+CWH.US,D,20240130,000000,25.4,25.5001,24.95,25.06,595428,0
+CWH.US,D,20240131,000000,24.91,25.69,24.54,24.85,973992,0
+CWH.US,D,20240201,000000,25.13,25.51,24.59,25.44,670623,0
+CWH.US,D,20240202,000000,24.8,25.45,24.37,25.2,746634,0
+CWH.US,D,20240205,000000,24.68,24.99,24.36,24.74,529056,0
+CWH.US,D,20240206,000000,24.6,25.28,24.455,25.09,496334,0
+CWH.US,D,20240207,000000,25.21,25.21,24.68,24.7,533456,0
+CWH.US,D,20240208,000000,24.66,24.86,24.39,24.5,878872,0
+CWH.US,D,20240209,000000,24.56,25.705,24.4647,25.38,906100,0
+CWH.US,D,20240212,000000,25.41,26.4199,25.365,26.3,836519,0
+CWH.US,D,20240213,000000,25,26.06,24.595,25.88,1234276,0
+CWH.US,D,20240214,000000,26.5,26.66,25.84,26.39,909592,0
+CWH.US,D,20240215,000000,26.71,26.92,26.17,26.57,802287,0
+CWH.US,D,20240216,000000,26.04,26.37,25.93,25.98,661357,0
+CWH.US,D,20240220,000000,25.49,25.74,25,25.73,880366,0
+CWH.US,D,20240221,000000,25.48,25.97,24.77,25.1,1461032,0
+CWH.US,D,20240222,000000,24.98,25.98,24.58,25.23,1668992,0
+CWH.US,D,20240223,000000,25.19,25.41,24.7268,25.19,1488996,0
+CWH.US,D,20240226,000000,24.92,25.79,24.91,25.46,1115287,0
+CWH.US,D,20240227,000000,25.89,26.99,25.88,26.56,1363145,0
+CWH.US,D,20240228,000000,26.18,26.7,25.95,26.39,791323,0
+CWH.US,D,20240229,000000,26.91,26.95,26.36,26.69,672208,0
+CWH.US,D,20240301,000000,26.64,27.66,26.19,27.48,1097015,0
+CWH.US,D,20240304,000000,27.52,27.595,26.53,27.09,875325,0
+CWH.US,D,20240305,000000,26.88,28.665,26.67,28.53,1413459,0
+CWH.US,D,20240306,000000,28.31,28.55,27.5,27.57,1449603,0
+CWH.US,D,20240307,000000,27.74,28.08,27.05,27.12,777440,0
+CWH.US,D,20240308,000000,27.49,28.72,27.25,27.76,1197656,0
+CWH.US,D,20240311,000000,27.71,27.8899,26.8175,27.1,925895,0
+CWH.US,D,20240312,000000,27.2,27.405,26.96,27.22,611536,0
+CWH.US,D,20240313,000000,27.02,27.43,26.975,27.11,614716,0
+CWH.US,D,20240314,000000,27.14,27.17,25.175,25.56,1260034,0
+CWH.US,D,20240315,000000,25.56,26.51,25.445,25.88,1443032,0
+CWH.US,D,20240318,000000,25.82,25.89,25.08,25.21,1269502,0
+CWH.US,D,20240319,000000,25,25.25,24.41,25,1015537,0
+CWH.US,D,20240320,000000,24.74,25.53,24.59,25.28,809544,0
+CWH.US,D,20240321,000000,25.29,25.7,25.17,25.62,943987,0
+CWH.US,D,20240322,000000,25.61,25.61,25.09,25.35,607938,0
+CWH.US,D,20240325,000000,25.59,26.0599,25.3301,25.48,597025,0
+CWH.US,D,20240326,000000,25.88,26.365,25.58,26.21,792060,0
+CWH.US,D,20240327,000000,26.6,27.03,26.51,26.91,785951,0
+CWH.US,D,20240328,000000,27,28.33,26.97,27.85,1153885,0
+CWH.US,D,20240401,000000,27.74,28.28,27.35,27.95,918815,0
+CWH.US,D,20240402,000000,27.49,27.565,26.309,26.65,797831,0
+CWH.US,D,20240403,000000,26.45,27.32,26.32,27.09,733297,0
+CWH.US,D,20240404,000000,27.44,27.5,25.89,25.9,660395,0
+CWH.US,D,20240405,000000,25.76,26.06,25.58,25.73,620945,0
+CWH.US,D,20240408,000000,26.12,26.29,25.64,25.9,700028,0
+CWH.US,D,20240409,000000,26.06,26.33,25.7,25.98,658104,0
+CWH.US,D,20240410,000000,25.16,25.16,23.57,23.72,1336006,0
+CWH.US,D,20240411,000000,23.79,23.9,23.01,23.68,1256226,0
+CWH.US,D,20240412,000000,23.37,23.54,23.09,23.37,644678,0
+CWH.US,D,20240415,000000,23.5,23.73,22.62,22.94,1049441,0
+CWH.US,D,20240416,000000,22.58,22.69,22.01,22.28,1075989,0
+CWH.US,D,20240417,000000,22.46,22.46,21.385,21.47,980339,0
+CWH.US,D,20240418,000000,21.53,22.23,21.29,22.07,2024960,0
+CWH.US,D,20240419,000000,22,22.41,21.94,22.31,917443,0
+CWH.US,D,20240422,000000,22.4,23.12,22.3,22.91,911466,0
+CWH.US,D,20240423,000000,22.93,23.52,22.72,22.96,1002159,0
+CWH.US,D,20240424,000000,22.82,22.91,22.57,22.74,621572,0
+CWH.US,D,20240425,000000,22.37,22.37,20.75,21.05,1554818,0
+CWH.US,D,20240426,000000,21.35,21.82,21.1113,21.45,912968,0
+CWH.US,D,20240429,000000,21.56,21.97,21.01,21.18,985297,0
+CWH.US,D,20240430,000000,20.76,20.945,20.24,20.27,1162051,0
+CWH.US,D,20240501,000000,20.26,20.68,19.52,20.1,2522921,0
+CWH.US,D,20240502,000000,20.1,20.32,19.425,20.13,1766953,0
+CWH.US,D,20240503,000000,20.51,21.49,19.92,20.1,2091355,0
+CWH.US,D,20240506,000000,20.39,20.99,20.365,20.59,1391169,0
+CWH.US,D,20240507,000000,20.7,20.92,20.26,20.3,921278,0
+CWH.US,D,20240508,000000,20.07,22.055,19.975,21.49,1257496,0
+CWH.US,D,20240509,000000,21.54,21.6599,20.98,21.36,791828,0
+CWH.US,D,20240510,000000,21.37,21.69,20.8014,21.46,683550,0
+CWH.US,D,20240513,000000,21.76,22.98,21.56,22.12,871552,0
+CWH.US,D,20240514,000000,22.77,23.09,22.1,22.18,703500,0
+CWH.US,D,20240515,000000,22.55,22.56,21.5,21.65,712222,0
+CWH.US,D,20240516,000000,21.64,21.7162,20.7899,20.94,785470,0
+CWH.US,D,20240517,000000,20.84,20.95,20.48,20.52,656739,0
+CWH.US,D,20240520,000000,20.56,20.605,20.21,20.52,704444,0
+CWH.US,D,20240521,000000,20.47,20.5544,19.86,19.95,674292,0
+CWH.US,D,20240522,000000,19.83,20.04,19.27,19.45,1001993,0
+CWH.US,D,20240523,000000,19.49,19.52,18.785,18.97,861465,0
+CWH.US,D,20240524,000000,19.15,19.41,19.01,19.2,798189,0
+CWH.US,D,20240528,000000,19.24,20.23,19.12,20.02,944482,0
+CWH.US,D,20240529,000000,19.67,19.94,19.31,19.34,581947,0
+CWH.US,D,20240530,000000,19.54,19.93,19.43,19.6,785153,0
+CWH.US,D,20240531,000000,19.72,20.35,19.62,20.1,805321,0
+CWH.US,D,20240603,000000,20.53,21.56,20.1375,21.03,1564642,0
+CWH.US,D,20240604,000000,20.31,20.75,19.9125,20.69,1050176,0
+CWH.US,D,20240605,000000,20.6,20.69,19.56,20.3,1985297,0
+CWH.US,D,20240606,000000,20.17,20.275,19.63,19.7,889138,0
+CWH.US,D,20240607,000000,19.38,19.63,18.99,19.02,692048,0
+CWH.US,D,20240610,000000,18.81,19.19,18.68,19,754643,0
+CWH.US,D,20240611,000000,18.84,19,18.64,18.8,568670,0
+CWH.US,D,20240612,000000,19.28,20.51,19.25,19.48,1000869,0
+CWH.US,D,20240613,000000,19.34,19.34,18.555,18.68,700807,0
+CWH.US,D,20240614,000000,18.31,18.33,17.65,17.95,1230779,0
+CWH.US,D,20240617,000000,17.77,18.5,17.51,18.49,1446894,0
+CWH.US,D,20240618,000000,18.43,18.64,18.26,18.49,987254,0
+CWH.US,D,20240620,000000,18.3,18.6,18.24,18.47,755719,0
+CWH.US,D,20240621,000000,18.53,18.53,17.92,17.97,1639862,0
+CWH.US,D,20240624,000000,18.44,18.44,17.97,18.12,942601,0
+CWH.US,D,20240625,000000,17.95,18.04,17.29,17.43,884861,0
+CWH.US,D,20240626,000000,17.33,18.13,17.29,17.95,766648,0
+CWH.US,D,20240627,000000,18,18,17.47,17.81,815978,0
+CWH.US,D,20240628,000000,17.9,18.05,17.65,17.86,1228955,0
+CWH.US,D,20240701,000000,17.88,17.88,17.295,17.57,912028,0
+CWH.US,D,20240702,000000,17.68,18.07,17.56,17.92,718481,0
+CWH.US,D,20240703,000000,18.01,18.38,17.73,18.17,408520,0
+CWH.US,D,20240705,000000,18.11,18.25,17.69,17.73,710814,0
+CWH.US,D,20240708,000000,17.99,18.105,17.78,18.07,985700,0
+CWH.US,D,20240709,000000,18,18.4498,17.7325,18.3,1509505,0
+CWH.US,D,20240710,000000,18.44,18.84,18.235,18.79,990808,0
+CWH.US,D,20240711,000000,19.36,20.915,19.31,20.82,1292722,0
+CWH.US,D,20240712,000000,21,21.765,20.945,21.39,1082244,0
+CWH.US,D,20240715,000000,21.39,22.438,21.2,22.01,1083642,0
+CWH.US,D,20240716,000000,22.3,23.1,22.13,23.03,1369771,0
+CWH.US,D,20240717,000000,22.73,23.475,22.47,23.36,956989,0
+CWH.US,D,20240718,000000,23.21,23.76,22.035,22.08,1013994,0
+CWH.US,D,20240719,000000,22.18,22.45,21.07,21.25,1069354,0
+CWH.US,D,20240722,000000,21.27,21.49,20.62,21,1394672,0
+CWH.US,D,20240723,000000,20.52,20.74,19.83,20.49,1257628,0
+CWH.US,D,20240724,000000,20.46,21.255,20.205,20.24,880727,0
+CWH.US,D,20240725,000000,20.58,21.605,20.35,21.48,901997,0
+CWH.US,D,20240726,000000,21.76,22.705,21.76,22.48,909402,0
+CWH.US,D,20240729,000000,22.49,23.025,22.36,22.77,615295,0
+CWH.US,D,20240730,000000,22.86,23.18,22.59,22.9,831223,0
+CWH.US,D,20240731,000000,23.08,23.95,22.86,22.88,946785,0
+CWH.US,D,20240801,000000,23.66,24.18,20.9,21.97,2897277,0
+CWH.US,D,20240802,000000,20.84,20.84,20.09,20.53,1416685,0
+CWH.US,D,20240805,000000,19.07,20.78,18.91,20.02,1443450,0
+CWH.US,D,20240806,000000,20.11,20.305,19.49,20.07,830115,0
+CWH.US,D,20240807,000000,20.44,20.49,19.47,19.5,866938,0
+CWH.US,D,20240808,000000,19.76,20,19.605,19.7,766659,0
+CWH.US,D,20240809,000000,19.86,19.99,19.5,19.93,668044,0
+CWH.US,D,20240812,000000,19.95,20,18.84,18.95,1177979,0
+CWH.US,D,20240813,000000,19.08,20.12,18.73,19.93,925363,0
+CWH.US,D,20240814,000000,20.06,20.06,19.5211,19.78,604974,0
+CWH.US,D,20240815,000000,20.5,21.3,20.28,21.16,977881,0
+CWH.US,D,20240816,000000,21,21.4,20.58,20.62,664100,0
+CWH.US,D,20240819,000000,20.7,20.77,20.02,20.21,636916,0
+CWH.US,D,20240820,000000,20.04,20.14,19.7901,19.98,454695,0
+CWH.US,D,20240821,000000,20.38,21.06,20.25,20.37,874477,0
+CWH.US,D,20240822,000000,20.35,20.555,20.1005,20.42,527535,0
+CWH.US,D,20240823,000000,20.62,22.615,20.46,22.53,1720450,0
+CWH.US,D,20240826,000000,22.79,23.23,22.465,22.92,1244363,0
+CWH.US,D,20240827,000000,22.81,23,22.19,22.8,922575,0
+CWH.US,D,20240828,000000,22.58,22.78,21.98,22.41,662035,0
+CWH.US,D,20240829,000000,22.67,22.67,21.69,21.91,730494,0
+CWH.US,D,20240830,000000,22.11,22.21,21.47,21.94,559683,0
+CWH.US,D,20240903,000000,21.6,22.59,21.59,22.35,875342,0
+CWH.US,D,20240904,000000,22.15,22.27,21.78,22.05,739689,0
+CWH.US,D,20240905,000000,22.29,22.345,21.83,22.15,666816,0
+CWH.US,D,20240906,000000,22.07,22.55,21.15,21.35,730956,0
+CWH.US,D,20240909,000000,21.41,21.99,21.21,21.73,560533,0
+CWH.US,D,20240910,000000,21.72,21.73,20.84,21.55,676000,0
+CWH.US,D,20240911,000000,21.48,22.02,21.22,21.88,794747,0
+CWH.US,D,20240912,000000,22.04,22.25,21.44,22.14,838648,0
+CWH.US,D,20240913,000000,22.41,23.625,22.35,23.31,1137201,0
+CWH.US,D,20240916,000000,21.82,23.29,21.82,23.06,1043364,0
+CWH.US,D,20240917,000000,23.43,24.415,23.305,24.36,1235855,0
+CWH.US,D,20240918,000000,24.35,25.38,23.98,24.31,836226,0
+CWH.US,D,20240919,000000,25.03,25.1,24.17,24.52,761678,0
+CWH.US,D,20240920,000000,24.42,24.72,24.21,24.35,1541320,0
+CWH.US,D,20240923,000000,24.52,24.52,23.36,23.66,1156645,0
+CWH.US,D,20240924,000000,23.78,24.78,23.57,24.72,1305800,0
+CWH.US,D,20240925,000000,24.73,24.81,24.24,24.29,1037276,0
+CWH.US,D,20240926,000000,24.69,25.45,24.595,25.19,951377,0
+CWH.US,D,20240927,000000,25.5,25.76,24.51,24.53,1091988,0
+CWH.US,D,20240930,000000,24.32,24.5,23.94,24.22,905710,0
+CWH.US,D,20241001,000000,24.18,24.435,23.62,24,1158422,0
+CWH.US,D,20241002,000000,23.5,24.0696,23.43,23.53,655007,0
+CWH.US,D,20241003,000000,23.26,23.398,22.67,23.04,839918,0
+CWH.US,D,20241004,000000,23.59,23.94,23.22,23.44,1083369,0
+CWH.US,D,20241007,000000,23.29,23.52,22.57,23.04,677125,0
+CWH.US,D,20241008,000000,23.06,23.24,22.5901,23.07,547779,0
+CWH.US,D,20241009,000000,23.1,23.17,22.53,22.85,719699,0
+CWH.US,D,20241010,000000,22.24,22.545,21.9,22.33,719360,0
+CWH.US,D,20241011,000000,22.34,23.26,22.28,23.26,1037680,0
+CWH.US,D,20241014,000000,23.07,23.605,22.85,23.47,907829,0
+CWH.US,D,20241015,000000,23.57,24.03,23.46,23.48,864979,0
+CWH.US,D,20241016,000000,23.84,24.385,23.54,24.06,924520,0
+CWH.US,D,20241017,000000,24.01,24.06,23.52,23.61,991798,0
+CWH.US,D,20241018,000000,23.7,23.84,23.05,23.12,839527,0
+CWH.US,D,20241021,000000,22.32,22.967,21.28,21.29,1507923,0
+CWH.US,D,20241022,000000,21.18,21.61,20.91,21.26,1376649,0
+CWH.US,D,20241023,000000,20.99,21.41,20.735,20.83,1543891,0
+CWH.US,D,20241024,000000,20.99,21.22,20.73,21.16,1299847,0
+CWH.US,D,20241025,000000,21.36,21.57,20.83,21.07,947717,0
+CWH.US,D,20241028,000000,21.3,21.75,21.17,21.41,2225226,0
+CWH.US,D,20241029,000000,23.5,24.67,22.26,22.89,3731359,0
+CWH.US,D,20241030,000000,23.12,23.85,22.51,22.73,956297,0
+CWH.US,D,20241031,000000,20.9,21.22,19.99,20.06,9240110,0
+CWH.US,D,20241101,000000,20.24,20.53,20,20.21,4230735,0
+CWH.US,D,20241104,000000,20,20.7,19.99,20.58,5480999,0
+CWH.US,D,20241105,000000,20.59,21.91,20.54,21.91,2801897,0
+CWH.US,D,20241106,000000,22.9,23.6,22.63,23.49,3081597,0
+CWH.US,D,20241107,000000,23.27,24.04,23.15,23.56,1538818,0
+CWH.US,D,20241108,000000,23.51,23.9,23.27,23.76,1379572,0
+CWH.US,D,20241111,000000,23.925,24.59,23.83,24.48,1454362,0
+CWH.US,D,20241112,000000,24.235,24.47,23.01,23.2,1505207,0
+CWH.US,D,20241113,000000,23.425,23.72,23.2,23.68,1032915,0
+CWH.US,D,20241114,000000,23.815,24.81,23.69,24.17,2082818,0
+CWH.US,D,20241115,000000,24.41,24.49,23.49,23.79,1109442,0
+CWH.US,D,20241118,000000,23.8,23.8,22.69,22.71,1045072,0
+CWH.US,D,20241119,000000,22.59,23.22,22.37,22.61,918111,0
+CWH.US,D,20241120,000000,22.39,22.83,22.13,22.82,906337,0
+CWH.US,D,20241121,000000,22.91,24.025,22.77,23.8,1015348,0
+CWH.US,D,20241122,000000,23.95,24.39,23.738,24.21,938756,0
+CWH.US,D,20241125,000000,24.78,25.97,24.7,25.14,1438743,0
+CWH.US,D,20241126,000000,24.715,25.17,24.25,24.75,1399587,0
+CWH.US,D,20241127,000000,24.8001,25.29,24.45,24.55,503202,0
+CWH.US,D,20241129,000000,24.735,24.9,24.09,24.44,625926,0
+CWH.US,D,20241202,000000,24.275,24.4,23.71,23.86,1292016,0
+CWH.US,D,20241203,000000,23.8,24.23,23.33,23.6,1048417,0
+CWH.US,D,20241204,000000,23.46,24.17,23.33,23.83,1443297,0
+CWH.US,D,20241205,000000,23.825,24.08,23.61,23.99,1020308,0
+CWH.US,D,20241206,000000,24.26,25,24.26,24.69,1143094,0
+CWH.US,D,20241209,000000,25,25.62,24.77,24.97,1107291,0
+CWH.US,D,20241210,000000,24.91,25.2,24.335,24.88,1133577,0
+CWH.US,D,20241211,000000,25.085,25.27,23.99,24.15,1175267,0
+CWH.US,D,20241212,000000,23.77,24.14,23.08,23.15,925981,0
+CWH.US,D,20241213,000000,23.29,23.29,22.22,22.59,710723,0
+CWH.US,D,20241216,000000,22.78,22.78,21.51,21.78,1069932,0
+CWH.US,D,20241217,000000,21.66,21.98,21.32,21.76,1491793,0
+CWH.US,D,20241218,000000,21.915,22.325,20.68,21,1486644,0
+CWH.US,D,20241219,000000,21.58,21.79,20.26,20.29,1748575,0
+CWH.US,D,20241220,000000,19.9841,21.31,19.9841,21.31,2848862,0
+CWH.US,D,20241223,000000,21.31,21.31,20.69,20.73,972696,0
+CWH.US,D,20241224,000000,20.785,21.15,20.41,21.15,500359,0
+CWH.US,D,20241226,000000,21.04,21.64,20.82,21.51,930834,0
+CWH.US,D,20241227,000000,21.06,21.56,20.67,20.75,1303633,0
+CWH.US,D,20241230,000000,20.505,20.875,20.11,20.85,1231844,0
+CWH.US,D,20241231,000000,20.975,21.31,20.84,21.08,1228880,0
+CWH.US,D,20250102,000000,21.275,21.61,20.58,20.61,1564135,0
+CWH.US,D,20250103,000000,20.65,21.08,20.32,20.93,943433,0
+CWH.US,D,20250106,000000,21.14,22,21.14,21.49,1168494,0
+CWH.US,D,20250107,000000,21.5,21.85,21.1,21.31,975929,0
+CWH.US,D,20250108,000000,21.02,22.21,20.63,22.17,1225719,0
+CWH.US,D,20250110,000000,21.46,21.94,20.64,21.83,1667994,0
+CWH.US,D,20250113,000000,21.4,22.28,21.39,22.22,1613297,0
+CWH.US,D,20250114,000000,22.34,22.57,21.97,22.14,1018864,0
+CWH.US,D,20250115,000000,23.11,23.745,22.802,22.89,2108171,0
+CWH.US,D,20250116,000000,22.85,23.32,21.96,23.18,1900901,0
+CWH.US,D,20250117,000000,23.445,23.46,22.65,22.92,745177,0
+CWH.US,D,20250121,000000,23.055,23.2,22.15,22.59,959147,0
+CWH.US,D,20250122,000000,22.1891,22.31,21.752,21.8,1334257,0
+CWH.US,D,20250123,000000,21.79,22.72,21.79,22.72,1080285,0
+CWH.US,D,20250124,000000,22.585,23.13,22.4714,22.94,680241,0
+CWH.US,D,20250127,000000,23.04,23.48,22.77,23.06,1074946,0
+CWH.US,D,20250128,000000,22.88,23.29,22.66,23.1,891666,0
+CWH.US,D,20250129,000000,23.09,23.73,23.075,23.5,858565,0
+CWH.US,D,20250130,000000,23.44,24.26,23.44,23.6,1281861,0
+CWH.US,D,20250131,000000,23.64,24.18,23.04,23.09,1249222,0
+CWH.US,D,20250203,000000,22.16,22.63,21.57,22.35,1323162,0
+CWH.US,D,20250204,000000,22.4,23.19,22.29,23.11,813751,0
+CWH.US,D,20250205,000000,23.24,23.32,22.75,22.9,1053966,0
+CWH.US,D,20250206,000000,23,23.275,22.37,22.46,825486,0
+CWH.US,D,20250207,000000,22.345,22.945,22.2,22.61,692889,0
+CWH.US,D,20250210,000000,22.915,23.77,22.84,23.25,994284,0
+CWH.US,D,20250211,000000,23.39,24.365,23.19,24.03,4188789,0
+CWH.US,D,20250212,000000,23.61,23.74,23,23.4,1308187,0
+CWH.US,D,20250213,000000,23.485,23.78,22.87,22.98,630201,0
+CWH.US,D,20250214,000000,23.153,23.4,22.45,22.78,911199,0
+CWH.US,D,20250218,000000,22.8,22.93,22.2,22.32,837530,0
+CWH.US,D,20250219,000000,22.21,22.35,21.745,21.83,814389,0
+CWH.US,D,20250220,000000,21.74,21.86,21.05,21.31,1024441,0
+CWH.US,D,20250221,000000,21.6,21.74,20.23,20.34,1260030,0
+CWH.US,D,20250224,000000,20.43,20.88,20.215,20.86,1802118,0
+CWH.US,D,20250225,000000,20.78,21.29,20.37,20.8,1838767,0
+CWH.US,D,20250226,000000,20.02,21.2964,20.01,20.75,1716339,0
+CWH.US,D,20250227,000000,20.35,20.505,19.56,19.66,1448014,0
+CWH.US,D,20250228,000000,19.645,19.77,19.22,19.49,1318075,0
+CWH.US,D,20250303,000000,19.61,19.97,18.495,18.68,1582752,0
+CWH.US,D,20250304,000000,18.33,18.43,16.995,17.9,2650222,0
+CWH.US,D,20250305,000000,18.255,18.37,17.56,18.2,1403966,0
+CWH.US,D,20250306,000000,17.8,18.39,17.49,18.07,1220889,0
+CWH.US,D,20250307,000000,18.015,18.7999,17.74,17.76,1713292,0
+CWH.US,D,20250310,000000,17.635,17.738,15.9,15.98,3585653,0
+CWH.US,D,20250311,000000,15.9,16.749,15.39,16.56,2729259,0
+CWH.US,D,20250312,000000,16.675,16.76,16.21,16.43,1536237,0
+CWH.US,D,20250313,000000,16.493,16.71,15.83,16.07,2222153,0
+CWH.US,D,20250314,000000,16.25,16.66,16.03,16.65,1320356,0
+CWH.US,D,20250317,000000,16.67,17.29,16.55,17.1,1808335,0
+CWH.US,D,20250318,000000,16.94,17.37,16.84,17.09,1758457,0
+CWH.US,D,20250319,000000,17.085,17.75,16.82,17.41,1650782,0
+CWH.US,D,20250320,000000,16.99,17.47,16.96,17.02,1620069,0
+CWH.US,D,20250321,000000,16.73,17.265,16.51,16.88,2193309,0
+CWH.US,D,20250324,000000,17.27,17.78,17.13,17.73,1789269,0
+CWH.US,D,20250325,000000,17.835,17.835,17.32,17.56,1159066,0
+CWH.US,D,20250326,000000,17.305,17.86,17.305,17.64,1155819,0
+CWH.US,D,20250327,000000,17.7,17.7399,17.18,17.44,1074032,0
+CWH.US,D,20250328,000000,17.395,17.42,16.275,16.39,1335882,0
+CWH.US,D,20250331,000000,15.9,16.28,15.76,16.16,1961878,0
+CWH.US,D,20250401,000000,16.14,16.38,16.025,16.18,1369061,0
+CWH.US,D,20250402,000000,15.955,16.95,15.8,16.78,1852928,0
+CWH.US,D,20250403,000000,15.835,15.9,13.99,14.05,3682131,0
+CWH.US,D,20250404,000000,13.4,13.4,12.08,12.94,3787735,0
+CWH.US,D,20250407,000000,12.05,13.83,11.87,13.22,3037268,0
+CWH.US,D,20250408,000000,14,14.115,12.39,12.6,2212903,0
+CWH.US,D,20250409,000000,12.415,14.17,11.81,13.91,3989944,0
+CWH.US,D,20250410,000000,13.218,13.5,12.44,12.94,2682709,0
+CWH.US,D,20250411,000000,12.87,12.92,11.82,12.21,2140093,0
+CWH.US,D,20250414,000000,12.66,12.69,11.9,12.37,2530057,0
+CWH.US,D,20250415,000000,12.49,12.67,11.92,12.01,1970524,0
+CWH.US,D,20250416,000000,11.8,12.055,11.46,11.68,2431077,0
+CWH.US,D,20250417,000000,11.76,12.06,11.605,12.01,3386826,0
+CWH.US,D,20250421,000000,11.805,12.05,11.17,12.04,2671683,0
+CWH.US,D,20250422,000000,12.325,12.6199,12.16,12.37,3330522,0
+CWH.US,D,20250423,000000,12.985,13.68,12.87,12.94,2934846,0
+CWH.US,D,20250424,000000,12.95,13.59,12.85,13.45,1999376,0
+CWH.US,D,20250425,000000,13.355,13.89,13.235,13.83,2278655,0
+CWH.US,D,20250428,000000,13.9574,14.17,13.55,13.76,1616508,0
+CWH.US,D,20250429,000000,13.61,14.27,13.6,14.08,2816886,0
+CWH.US,D,20250430,000000,12.96,12.96,11.31,12.06,7515243,0
+CWH.US,D,20250501,000000,12.82,13.355,12.71,13.25,4965039,0
+CWH.US,D,20250502,000000,13.475,14.055,13.25,13.88,2645062,0
+CWH.US,D,20250505,000000,13.6545,14.34,13.51,13.96,4913554,0
+CWH.US,D,20250506,000000,13.69,13.9555,13.56,13.89,4820691,0
+CWH.US,D,20250507,000000,13.9517,14.1797,13.69,13.77,3678277,0
+CWH.US,D,20250508,000000,14.1,14.62,13.75,14.47,3878516,0
+CWH.US,D,20250509,000000,14.37,14.866,14.335,14.68,3807305,0
+CWH.US,D,20250512,000000,15.7,16.87,15.7,16.47,5705558,0
+CWH.US,D,20250513,000000,16.67,17,16.31,16.54,2709516,0
+CWH.US,D,20250514,000000,16.475,16.6695,16.23,16.42,2330300,0
+CWH.US,D,20250515,000000,16.25,16.32,15.85,16.03,2662571,0
+CWH.US,D,20250516,000000,16.3028,16.89,16.135,16.76,2294896,0
+CWH.US,D,20250519,000000,16.39,16.74,16.16,16.66,2143973,0
+CWH.US,D,20250520,000000,16.65,16.91,16.405,16.9,2761118,0
+CWH.US,D,20250521,000000,16.3401,16.71,15.75,15.76,3189896,0
+CWH.US,D,20250522,000000,15.8,16.02,15.66,15.85,2621423,0
+CWH.US,D,20250523,000000,15.26,16.15,15.26,16.12,2756252,0
+CWH.US,D,20250527,000000,16.525,16.745,15.91,16.74,3397746,0
+CWH.US,D,20250528,000000,16.79,17.29,16.53,17.22,1737447,0
+CWH.US,D,20250529,000000,17.68,17.68,16.69,17.06,2867317,0
+CWH.US,D,20250530,000000,16.95,16.95,16.0592,16.26,3734050,0
+CWH.US,D,20250602,000000,16.145,17.07,16.145,16.72,3568616,0
+CWH.US,D,20250603,000000,16.645,17.82,16.56,17.53,2667021,0
+CWH.US,D,20250604,000000,17.07,17.8499,17.07,17.67,1993427,0
+CWH.US,D,20250605,000000,17.565,18.14,17.27,17.77,2123745,0
+CWH.US,D,20250606,000000,18.145,18.26,17.71,17.96,2245324,0
+CWH.US,D,20250609,000000,18.155,18.3,17.825,17.88,1773840,0
+CWH.US,D,20250610,000000,18.025,18.67,17.97,18.59,2186027,0
+CWH.US,D,20250611,000000,18.71,19.36,18.64,19.18,2653661,0
+CWH.US,D,20250612,000000,18.985,18.985,18.52,18.84,2636461,0
+CWH.US,D,20250613,000000,18.152,18.7,17.81,17.89,3921352,0
+CWH.US,D,20250616,000000,18.245,19.64,18.24,19.01,3298105,0
+CWH.US,D,20250617,000000,18.55,19,18.05,18.21,3544011,0
+CWH.US,D,20250618,000000,18.08,18.49,17.66,17.92,3476344,0
+CWH.US,D,20250620,000000,18.12,18.155,17.34,17.53,3433918,0
+CWH.US,D,20250623,000000,17.4,18.31,17.315,18.23,2609314,0
+CWH.US,D,20250624,000000,18.43,18.59,18.11,18.35,1794863,0
+CWH.US,D,20250625,000000,18.39,18.39,17.6301,17.77,2476026,0
+CWH.US,D,20250626,000000,18.07,18.25,17.52,17.9,2132118,0
+CWH.US,D,20250627,000000,18.176,18.455,17.998,18.38,2891826,0
+CWH.US,D,20250630,000000,18.31,18.38,17.19,17.19,2892986,0
+CWH.US,D,20250701,000000,17.26,19.35,17.18,18.69,3861483,0
+CWH.US,D,20250702,000000,18.78,18.82,18.41,18.82,3158876,0
+CWH.US,D,20250703,000000,18.86,18.895,18.14,18.42,1350741,0
+CWH.US,D,20250707,000000,18.025,18.505,17.74,17.82,2561950,0
+CWH.US,D,20250708,000000,18.035,18.73,17.89,18.42,2318594,0
+CWH.US,D,20250709,000000,18.45,18.78,18.345,18.51,2041656,0
+CWH.US,D,20250710,000000,18.65,19.24,18.38,18.83,1604869,0
+CWH.US,D,20250711,000000,18.47,18.795,18.27,18.3,1037568,0
+CWH.US,D,20250714,000000,17.82,18.11,17.79,18.08,1446198,0
+CWH.US,D,20250715,000000,18.24,18.4342,17.3,17.32,1263667,0
+CWH.US,D,20250716,000000,17.565,17.865,17.22,17.48,1057631,0
+CWH.US,D,20250717,000000,17.495,17.67,17.075,17.16,1409628,0
+CWH.US,D,20250718,000000,17.5,17.56,17.22,17.3,1245442,0
+CWH.US,D,20250721,000000,17.49,18.09,17.42,17.44,1655579,0
+CWH.US,D,20250722,000000,17.625,18.46,17.45,18.19,2271565,0
+CWH.US,D,20250723,000000,18.41,19.38,18.41,19.11,1522062,0
+CWH.US,D,20250724,000000,18.75,18.75,17.94,17.98,1523302,0
+CWH.US,D,20250725,000000,18.215,18.365,17.85,18.06,1031409,0
+CWH.US,D,20250728,000000,18.24,18.44,17.72,17.9,1650951,0
+CWH.US,D,20250729,000000,18.17,18.23,17.535,17.64,2719578,0
+CWH.US,D,20250730,000000,17.645,17.645,14.69,14.93,7194762,0
+CWH.US,D,20250731,000000,14.95,14.97,13.785,13.84,6820297,0
+CWH.US,D,20250801,000000,13.5,14.1,13.36,13.89,3711603,0
+CWH.US,D,20250804,000000,14.1,14.93,14.1,14.84,2868875,0
+CWH.US,D,20250805,000000,14.935,15.21,14.61,14.99,2716771,0
+CWH.US,D,20250806,000000,15.2,15.32,14.83,15.09,1585165,0
+CWH.US,D,20250807,000000,15.37,15.5,14.93,15.09,2122304,0
+CWH.US,D,20250808,000000,15.13,15.13,14.6432,14.76,1655080,0
+CWH.US,D,20250811,000000,14.85,15.405,14.84,15.39,1892033,0
+CWH.US,D,20250812,000000,15.7699,16.7,15.58,16.58,3520028,0
+CWH.US,D,20250813,000000,16.37,17.995,16.37,17.67,3409318,0
+CWH.US,D,20250814,000000,17.44,17.59,17.12,17.43,1657760,0
+CWH.US,D,20250815,000000,17.65,17.96,17.115,17.26,1982258,0
+CWH.US,D,20250818,000000,17.1765,17.52,16.865,17.04,1551579,0
+CWH.US,D,20250819,000000,17.075,17.61,17.075,17.39,1298753,0
+CWH.US,D,20250820,000000,17.16,17.39,16.87,17.28,1470811,0
+CWH.US,D,20250821,000000,17.005,17.12,16.62,16.95,2016583,0
+CWH.US,D,20250822,000000,17.1,18.15,16.85,17.57,2527721,0
+CWH.US,D,20250825,000000,17.435,17.72,17.3,17.66,1284075,0
+CWH.US,D,20250826,000000,17.42,17.8,17.3801,17.47,1346988,0
+CWH.US,D,20250827,000000,17.3,17.895,17.3,17.71,1359930,0
+CWH.US,D,20250828,000000,17.7,17.88,17.17,17.45,1972772,0
+CWH.US,D,20250829,000000,17.7,17.77,17.28,17.51,1963067,0
+CWH.US,D,20250902,000000,17.1413,17.37,16.91,17.24,1989498,0
+CWH.US,D,20250903,000000,17.085,17.55,17.01,17.27,1285624,0
+CWH.US,D,20250904,000000,17.25,17.68,17.04,17.64,1311551,0
+CWH.US,D,20250905,000000,17.655,18.341,17.635,17.91,1719193,0
+CWH.US,D,20250908,000000,17.935,17.95,17.52,17.77,1425431,0
+CWH.US,D,20250909,000000,17.68,17.98,17.53,17.85,3152536,0
+CWH.US,D,20250910,000000,17.72,17.72,16.63,16.86,2421273,0
+CWH.US,D,20250911,000000,16.91,17.635,16.9,17.52,2019795,0
+CWH.US,D,20250912,000000,17.435,17.58,16.545,16.68,1914726,0
+CWH.US,D,20250915,000000,16.77,17.15,16.54,17.07,1910920,0
+CWH.US,D,20250916,000000,17.08,17.44,16.88,17.4,1691687,0
+CWH.US,D,20250917,000000,17.33,18.22,17.14,17.28,2337658,0
+CWH.US,D,20250918,000000,17.43,17.76,17.29,17.51,2000830,0
+CWH.US,D,20250919,000000,17.37,17.42,16.53,16.61,2918016,0
+CWH.US,D,20250922,000000,16.43,16.58,16.19,16.46,3254856,0
+CWH.US,D,20250923,000000,16.8,17.72,16.8,17.25,2394259,0
+CWH.US,D,20250924,000000,17.42,17.97,17.29,17.3,2261638,0
+CWH.US,D,20250925,000000,16.87,17.04,16.17,16.19,1706647,0
+CWH.US,D,20250926,000000,16.39,16.72,16.16,16.5,1892382,0
+CWH.US,D,20250929,000000,16.55,16.55,15.94,16.46,2574077,0
+CWH.US,D,20250930,000000,16.39,16.45,15.38,15.79,2106108,0
+CWH.US,D,20251001,000000,15.79,16.275,15.68,16.03,1778181,0
+CWH.US,D,20251002,000000,16.06,16.31,15.9608,16.2,1008336,0
+CWH.US,D,20251003,000000,16.36,16.78,16.35,16.42,1455197,0
+CWH.US,D,20251006,000000,16.545,16.545,15.68,15.69,1640701,0
+CWH.US,D,20251007,000000,15.855,15.89,15.16,15.21,1607756,0
+CWH.US,D,20251008,000000,15.35,15.35,15,15.31,1603693,0
+CWH.US,D,20251009,000000,15.255,15.34,14.78,14.79,1489497,0
+CWH.US,D,20251010,000000,14.955,15.09,14.06,14.14,2030107,0
+CWH.US,D,20251013,000000,14.43,14.93,14.395,14.71,1674151,0
+CWH.US,D,20251014,000000,14.36,15.35,14.36,15.22,1507276,0
+CWH.US,D,20251015,000000,15.42,15.59,15.05,15.27,1137610,0
+CWH.US,D,20251016,000000,15.32,15.42,14.9,15.16,1157474,0
+CWH.US,D,20251017,000000,15.03,15.37,14.99,15.07,1126815,0
+CWH.US,D,20251020,000000,15.4162,15.5,15.11,15.26,1230254,0
+CWH.US,D,20251021,000000,15.23,15.97,15.13,15.89,1716250,0
+CWH.US,D,20251022,000000,16.2,16.52,16.1,16.21,2057798,0
+CWH.US,D,20251023,000000,16.215,16.53,16.05,16.39,1649353,0
+CWH.US,D,20251024,000000,16.635,17.02,16.495,16.76,1558885,0
+CWH.US,D,20251027,000000,16.75,17.15,16.48,16.74,1629344,0
+CWH.US,D,20251028,000000,16.4,16.88,16.32,16.82,2520466,0
+CWH.US,D,20251029,000000,15.7,16.39,12.6,12.65,9231484,0
+CWH.US,D,20251030,000000,12.51,12.94,11.98,12.43,4931269,0
+CWH.US,D,20251031,000000,12.75,13.29,12.28,13.16,4360148,0
+CWH.US,D,20251103,000000,13.01,13.15,12.73,12.9,2481381,0
+CWH.US,D,20251104,000000,12.625,12.625,11.86,12.02,2795858,0
+CWH.US,D,20251105,000000,12.1,12.845,11.88,12.5,2726096,0
+CWH.US,D,20251106,000000,12.52,12.64,11.83,11.9,2313550,0
+CWH.US,D,20251107,000000,11.8841,12.51,11.715,12.5,1994032,0
+CWH.US,D,20251110,000000,12.435,12.4979,11.625,11.64,2116289,0
+CWH.US,D,20251111,000000,11.76,11.925,11.391,11.55,1625833,0
+CWH.US,D,20251112,000000,11.6,12.049,11.26,11.27,1727133,0
+CWH.US,D,20251113,000000,11.34,11.5414,10.95,11.14,1769681,0
+CWH.US,D,20251114,000000,11.08,11.08,10.69,10.81,1421795,0
+CWH.US,D,20251117,000000,10.59,10.71,9.97,10.23,2233325,0
+CWH.US,D,20251118,000000,10.1,10.21,10,10.17,1627868,0
+CWH.US,D,20251119,000000,10.3008,10.3008,9.495,9.52,2450377,0
+CWH.US,D,20251120,000000,9.62,10.05,9.49,9.51,1912724,0
+CWH.US,D,20251121,000000,9.77,10.64,9.71,10.52,2556294,0
+CWH.US,D,20251124,000000,10.61,11.405,10.53,11.21,2908030,0
+CWH.US,D,20251125,000000,11.3522,11.795,11.3,11.47,2234694,0
+CWH.US,D,20251126,000000,11.49,11.56,11.22,11.33,1267028,0
+CWH.US,D,20251128,000000,11.4,11.475,11.12,11.19,782889,0
+CWH.US,D,20251201,000000,10.95,11.435,10.95,11.11,1674341,0
+CWH.US,D,20251202,000000,11.32,11.57,11.075,11.34,1888663,0
+CWH.US,D,20251203,000000,11.53,11.92,11.265,11.29,1566326,0
+CWH.US,D,20251204,000000,11.27,11.46,11.08,11.13,2411793,0
+CWH.US,D,20251205,000000,11.205,11.32,10.675,10.79,1545195,0
+CWH.US,D,20251208,000000,10.905,10.91,10.42,10.5,1654798,0
+CWH.US,D,20251209,000000,10.18,10.75,10.12,10.3,1769685,0
+CWH.US,D,20251210,000000,10.19,10.7568,10.18,10.65,3459006,0
+CWH.US,D,20251211,000000,10.67,11.05,10.36,10.47,2064818,0
+CWH.US,D,20251212,000000,10.66,10.845,10.265,10.35,2048763,0
+CWH.US,D,20251215,000000,10.28,10.305,9.935,10,2106345,0
+CWH.US,D,20251216,000000,10,10.6,10,10.14,1664821,0
+CWH.US,D,20251217,000000,10.17,10.34,10.02,10.11,1665348,0
+CWH.US,D,20251218,000000,10.16,10.34,9.8,9.89,2270176,0
+CWH.US,D,20251219,000000,9.85,10.27,9.8,10,3922945,0
+CWH.US,D,20251222,000000,10.07,10.25,9.859601,9.94,1788244,0
+CWH.US,D,20251223,000000,9.88,10.13,9.87,10.07,2093629,0
+CWH.US,D,20251224,000000,10.13,10.235,9.98,10.23,845144,0
+CWH.US,D,20251226,000000,10.15,10.295,10.08,10.18,1015299,0
+CWH.US,D,20251229,000000,10.146,10.3,9.735,9.8,1991889,0
+CWH.US,D,20251230,000000,9.74,9.85,9.68,9.74,1422554,0
+CWH.US,D,20251231,000000,9.73,9.89,9.65,9.73,1642803,0
+CWH.US,D,20260102,000000,9.84,9.89,9.535,9.71,2022253,0
+CWH.US,D,20260105,000000,9.7,9.96,9.58,9.78,1498798,0
+CWH.US,D,20260106,000000,9.81,11.14,9.73,11.03,4135986,0
+CWH.US,D,20260107,000000,11.09,11.3,10.865,11.01,2491009,0
+CWH.US,D,20260108,000000,10.85,11.3893,10.82,11.16,1842469,0
+CWH.US,D,20260109,000000,11.265,11.75,10.96,11.73,2668584,0
+CWH.US,D,20260112,000000,11.69,12.11,11.4101,11.8,2674270,0
+CWH.US,D,20260113,000000,11.76,11.9209,11.56,11.66,1391774,0
+CWH.US,D,20260114,000000,11.64,12.51,11.55,11.89,3058460,0
+CWH.US,D,20260115,000000,11.94,13.165,11.91,12.98,3887033,0
+CWH.US,D,20260116,000000,12.82,13.72,12.81,13.68,4239495,0
+CWH.US,D,20260120,000000,13.27,13.77,13.07,13.56,2484691,0
+CWH.US,D,20260121,000000,13.7472,14.38,13.6,14.33,2502783,0
+CWH.US,D,20260122,000000,14.53,15.04,14.35,14.71,3779800,0
+CWH.US,D,20260123,000000,14.69,15.18,14.34,14.39,2960165,0
+CWH.US,D,20260126,000000,14.575,14.71,14.08,14.33,1745813,0
+CWH.US,D,20260127,000000,14.295,14.335,13.79,14.24,1561722,0
+CWH.US,D,20260128,000000,14.32,14.39,13.7,13.86,2818779,0
+CWH.US,D,20260129,000000,13.7,13.84,13.08,13.32,2496198,0
+CWH.US,D,20260130,000000,13.35,13.46,12.805,13.19,2463251,0
+CWH.US,D,20260202,000000,13.175,13.57,13.03,13.16,2665107,0
+CWH.US,D,20260203,000000,13.155,13.64,12.62,13.01,2435530,0
+CWH.US,D,20260204,000000,13.11,13.67,12.905,13.65,2014720,0
+CWH.US,D,20260205,000000,13.39,13.8,12.88,13.03,1805179,0
+CWH.US,D,20260206,000000,13.145,14.08,13.03,13.62,2898351,0
+CWH.US,D,20260209,000000,13.69,13.7,13.1401,13.37,1618924,0
+CWH.US,D,20260210,000000,13.17,13.475,12.83,12.88,1254319,0
+CWH.US,D,20260211,000000,12.94,13.39,12.53,12.84,1498321,0
+CWH.US,D,20260212,000000,13.02,13.245,11.48,11.53,3826257,0
+CWH.US,D,20260213,000000,11.75,11.87,11.3,11.48,2459578,0
+CWH.US,D,20260217,000000,11.65,12.07,11.41,11.76,1749383,0
+CWH.US,D,20260218,000000,11.88,12.65,11.88,12.18,3757396,0
diff --git a/daily/us/nyse stocks/1/dar.us.txt b/daily/us/nyse stocks/1/dar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b815385d5c7d611857511be2f932e97c18a3e512
--- /dev/null
+++ b/daily/us/nyse stocks/1/dar.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAR.US,D,20050225,000000,4.05,4.06,3.98,4.04,373500,0
+DAR.US,D,20050228,000000,4.04,4.23,4,4.2,243300,0
+DAR.US,D,20050301,000000,4.21,4.23,4.1,4.1,111300,0
+DAR.US,D,20050302,000000,4.12,4.12,4.03,4.03,132200,0
+DAR.US,D,20050303,000000,4,4.15,4,4.12,141600,0
+DAR.US,D,20050304,000000,4.16,4.16,4.05,4.12,68900,0
+DAR.US,D,20050307,000000,4.1,4.11,4,4.11,110000,0
+DAR.US,D,20050308,000000,4.18,4.2,4.07,4.08,199200,0
+DAR.US,D,20050309,000000,4.08,4.17,4.03,4.08,107500,0
+DAR.US,D,20050310,000000,4.1,4.15,4.01,4.15,67800,0
+DAR.US,D,20050311,000000,4.13,4.15,4,4.15,51700,0
+DAR.US,D,20050314,000000,4.08,4.18,4.08,4.18,34100,0
+DAR.US,D,20050315,000000,4.2,4.25,4.12,4.22,70700,0
+DAR.US,D,20050316,000000,4.22,4.22,4.09,4.1,1087900,0
+DAR.US,D,20050317,000000,4.11,4.2,4.04,4.04,276400,0
+DAR.US,D,20050318,000000,3.88,3.94,3.48,3.94,1176900,0
+DAR.US,D,20050321,000000,3.97,4,3.8,3.95,430300,0
+DAR.US,D,20050322,000000,3.87,3.95,3.87,3.89,196900,0
+DAR.US,D,20050323,000000,3.84,3.89,3.79,3.89,155000,0
+DAR.US,D,20050324,000000,3.88,3.93,3.85,3.9,353600,0
+DAR.US,D,20050328,000000,3.9,3.92,3.9,3.91,57800,0
+DAR.US,D,20050329,000000,3.91,4,3.87,4,2230800,0
+DAR.US,D,20050330,000000,4,4.02,3.92,3.98,98700,0
+DAR.US,D,20050331,000000,3.98,3.99,3.77,3.99,537500,0
+DAR.US,D,20050401,000000,3.99,4,3.81,3.85,243400,0
+DAR.US,D,20050404,000000,3.83,3.95,3.83,3.95,79000,0
+DAR.US,D,20050405,000000,3.94,4,3.91,3.93,22900,0
+DAR.US,D,20050406,000000,3.98,3.99,3.88,3.92,98000,0
+DAR.US,D,20050407,000000,3.89,3.93,3.83,3.86,53600,0
+DAR.US,D,20050408,000000,3.82,3.9,3.8,3.86,138800,0
+DAR.US,D,20050411,000000,3.82,3.88,3.76,3.8,77200,0
+DAR.US,D,20050412,000000,3.8,3.9,3.77,3.89,99400,0
+DAR.US,D,20050413,000000,3.85,3.86,3.75,3.79,245100,0
+DAR.US,D,20050414,000000,3.77,3.84,3.76,3.83,91900,0
+DAR.US,D,20050415,000000,3.87,3.87,3.76,3.79,76600,0
+DAR.US,D,20050418,000000,3.74,3.87,3.74,3.81,108400,0
+DAR.US,D,20050419,000000,3.84,3.89,3.82,3.83,167400,0
+DAR.US,D,20050420,000000,3.83,3.87,3.76,3.83,97600,0
+DAR.US,D,20050421,000000,3.86,3.96,3.83,3.93,75600,0
+DAR.US,D,20050422,000000,3.89,3.93,3.82,3.91,75300,0
+DAR.US,D,20050425,000000,3.87,3.95,3.86,3.92,51400,0
+DAR.US,D,20050426,000000,3.92,3.92,3.85,3.87,1560800,0
+DAR.US,D,20050427,000000,3.83,3.9,3.83,3.86,144600,0
+DAR.US,D,20050428,000000,3.85,3.9,3.8,3.85,236800,0
+DAR.US,D,20050429,000000,3.85,3.93,3.82,3.88,844200,0
+DAR.US,D,20050502,000000,3.92,3.92,3.81,3.86,194900,0
+DAR.US,D,20050503,000000,3.87,3.87,3.76,3.85,307600,0
+DAR.US,D,20050504,000000,3.88,3.93,3.85,3.93,121600,0
+DAR.US,D,20050505,000000,3.9,4.08,3.84,4,650100,0
+DAR.US,D,20050506,000000,4,4,3.94,3.98,369900,0
+DAR.US,D,20050509,000000,3.94,4,3.93,3.98,86600,0
+DAR.US,D,20050510,000000,3.95,3.98,3.88,3.95,346800,0
+DAR.US,D,20050511,000000,3.95,3.95,3.89,3.95,60800,0
+DAR.US,D,20050512,000000,3.94,4,3.81,3.97,136900,0
+DAR.US,D,20050513,000000,3.9,3.9,3.69,3.79,422100,0
+DAR.US,D,20050516,000000,3.76,3.8,3.71,3.77,111900,0
+DAR.US,D,20050517,000000,3.76,3.82,3.72,3.82,118800,0
+DAR.US,D,20050518,000000,3.87,3.88,3.7,3.79,134000,0
+DAR.US,D,20050519,000000,3.74,3.82,3.74,3.82,74500,0
+DAR.US,D,20050520,000000,3.75,3.77,3.7,3.76,190000,0
+DAR.US,D,20050523,000000,3.77,3.8,3.73,3.74,96800,0
+DAR.US,D,20050524,000000,3.74,3.79,3.74,3.76,36800,0
+DAR.US,D,20050525,000000,3.7,3.82,3.7,3.75,44300,0
+DAR.US,D,20050526,000000,3.78,3.84,3.7,3.8,57500,0
+DAR.US,D,20050527,000000,3.8,3.83,3.74,3.79,107600,0
+DAR.US,D,20050531,000000,3.75,3.82,3.7,3.72,365900,0
+DAR.US,D,20050601,000000,3.69,3.76,3.63,3.75,263400,0
+DAR.US,D,20050602,000000,3.72,3.74,3.65,3.7,291100,0
+DAR.US,D,20050603,000000,3.7,3.74,3.65,3.66,604100,0
+DAR.US,D,20050606,000000,3.67,3.75,3.66,3.7,384100,0
+DAR.US,D,20050607,000000,3.72,3.72,3.65,3.67,85800,0
+DAR.US,D,20050608,000000,3.6,3.69,3.6,3.65,114500,0
+DAR.US,D,20050609,000000,3.63,3.7,3.61,3.7,120900,0
+DAR.US,D,20050610,000000,3.7,3.7,3.66,3.69,15800,0
+DAR.US,D,20050613,000000,3.7,3.7,3.62,3.67,120400,0
+DAR.US,D,20050614,000000,3.66,3.7,3.6,3.64,218100,0
+DAR.US,D,20050615,000000,3.65,3.66,3.55,3.61,303300,0
+DAR.US,D,20050616,000000,3.64,3.64,3.53,3.58,401300,0
+DAR.US,D,20050617,000000,3.6,3.65,3.51,3.52,227100,0
+DAR.US,D,20050620,000000,3.5,3.61,3.39,3.55,131000,0
+DAR.US,D,20050621,000000,3.5,3.62,3.5,3.6,80900,0
+DAR.US,D,20050622,000000,3.64,3.71,3.6,3.71,234000,0
+DAR.US,D,20050623,000000,3.68,3.73,3.65,3.7,68800,0
+DAR.US,D,20050624,000000,3.7,3.73,3.65,3.73,141000,0
+DAR.US,D,20050627,000000,3.73,3.74,3.62,3.71,59800,0
+DAR.US,D,20050628,000000,3.64,3.86,3.63,3.86,90900,0
+DAR.US,D,20050629,000000,3.82,3.86,3.74,3.85,42700,0
+DAR.US,D,20050630,000000,3.87,3.89,3.7,3.75,319800,0
+DAR.US,D,20050701,000000,3.7,3.75,3.67,3.74,339000,0
+DAR.US,D,20050705,000000,3.77,3.8,3.73,3.8,142800,0
+DAR.US,D,20050706,000000,3.79,3.85,3.75,3.76,84300,0
+DAR.US,D,20050707,000000,3.7,3.8,3.7,3.8,36000,0
+DAR.US,D,20050708,000000,3.8,3.84,3.75,3.8,126900,0
+DAR.US,D,20050711,000000,3.8,3.86,3.75,3.8,416400,0
+DAR.US,D,20050712,000000,3.8,3.9,3.76,3.81,107000,0
+DAR.US,D,20050713,000000,3.8,3.8,3.72,3.72,34100,0
+DAR.US,D,20050714,000000,3.75,3.8,3.7,3.73,25900,0
+DAR.US,D,20050715,000000,3.66,3.95,3.66,3.84,353800,0
+DAR.US,D,20050718,000000,3.84,3.85,3.7,3.7,78500,0
+DAR.US,D,20050719,000000,3.72,3.83,3.72,3.82,104000,0
+DAR.US,D,20050720,000000,3.79,3.98,3.79,3.95,71000,0
+DAR.US,D,20050721,000000,3.94,3.95,3.82,3.92,72600,0
+DAR.US,D,20050722,000000,3.92,3.96,3.85,3.96,83500,0
+DAR.US,D,20050725,000000,3.96,3.96,3.83,3.84,44400,0
+DAR.US,D,20050726,000000,3.87,3.95,3.79,3.9,27300,0
+DAR.US,D,20050727,000000,3.92,3.92,3.8,3.84,72300,0
+DAR.US,D,20050728,000000,3.88,3.95,3.83,3.95,58200,0
+DAR.US,D,20050729,000000,3.9,3.95,3.85,3.91,43600,0
+DAR.US,D,20050801,000000,3.86,3.95,3.86,3.91,53400,0
+DAR.US,D,20050802,000000,3.86,3.95,3.85,3.95,82200,0
+DAR.US,D,20050803,000000,3.93,3.94,3.85,3.93,55900,0
+DAR.US,D,20050804,000000,3.9,3.91,3.81,3.82,68800,0
+DAR.US,D,20050805,000000,3.82,3.82,3.64,3.65,90600,0
+DAR.US,D,20050808,000000,3.62,3.85,3.62,3.75,118400,0
+DAR.US,D,20050809,000000,3.75,3.77,3.65,3.67,158500,0
+DAR.US,D,20050810,000000,3.67,3.72,3.59,3.59,290800,0
+DAR.US,D,20050811,000000,3.6,3.86,3.59,3.85,200600,0
+DAR.US,D,20050812,000000,3.81,3.83,3.7,3.79,77200,0
+DAR.US,D,20050815,000000,3.75,3.8,3.7,3.8,49200,0
+DAR.US,D,20050816,000000,3.75,3.75,3.65,3.67,71500,0
+DAR.US,D,20050817,000000,3.64,3.64,3.52,3.56,67700,0
+DAR.US,D,20050818,000000,3.52,3.52,3.39,3.46,90000,0
+DAR.US,D,20050819,000000,3.44,3.68,3.42,3.62,55100,0
+DAR.US,D,20050822,000000,3.59,3.62,3.51,3.62,39900,0
+DAR.US,D,20050823,000000,3.61,3.65,3.55,3.6,42900,0
+DAR.US,D,20050824,000000,3.57,3.69,3.52,3.65,39200,0
+DAR.US,D,20050825,000000,3.66,3.67,3.56,3.62,58400,0
+DAR.US,D,20050826,000000,3.59,3.61,3.55,3.6,46600,0
+DAR.US,D,20050829,000000,3.57,3.83,3.56,3.83,22800,0
+DAR.US,D,20050830,000000,3.8,3.8,3.56,3.6,67500,0
+DAR.US,D,20050831,000000,3.56,3.78,3.5,3.76,90000,0
+DAR.US,D,20050901,000000,3.75,3.77,3.66,3.67,94100,0
+DAR.US,D,20050902,000000,3.65,3.66,3.57,3.58,42400,0
+DAR.US,D,20050906,000000,3.58,3.75,3.57,3.67,95000,0
+DAR.US,D,20050907,000000,3.65,3.65,3.54,3.57,160900,0
+DAR.US,D,20050908,000000,3.54,3.62,3.51,3.56,95100,0
+DAR.US,D,20050909,000000,3.6,3.6,3.56,3.6,34800,0
+DAR.US,D,20050912,000000,3.56,3.56,3.48,3.52,445800,0
+DAR.US,D,20050913,000000,3.51,3.56,3.48,3.52,322500,0
+DAR.US,D,20050914,000000,3.53,3.56,3.4,3.43,64000,0
+DAR.US,D,20050915,000000,3.46,3.49,3.39,3.47,64700,0
+DAR.US,D,20050916,000000,3.52,3.55,3.43,3.55,430800,0
+DAR.US,D,20050919,000000,3.5,3.52,3.42,3.43,116800,0
+DAR.US,D,20050920,000000,3.38,3.5,3.38,3.5,268300,0
+DAR.US,D,20050921,000000,3.48,3.54,3.42,3.42,263300,0
+DAR.US,D,20050922,000000,3.4,3.45,3.31,3.4,70300,0
+DAR.US,D,20050923,000000,3.44,3.47,3.37,3.45,82600,0
+DAR.US,D,20050926,000000,3.45,3.55,3.37,3.46,131700,0
+DAR.US,D,20050927,000000,3.46,3.48,3.38,3.42,72300,0
+DAR.US,D,20050928,000000,3.39,3.54,3.39,3.53,407600,0
+DAR.US,D,20050929,000000,3.52,3.55,3.48,3.55,74800,0
+DAR.US,D,20050930,000000,3.52,3.55,3.44,3.53,77700,0
+DAR.US,D,20051003,000000,3.5,3.55,3.48,3.52,63600,0
+DAR.US,D,20051004,000000,3.53,3.56,3.45,3.52,45600,0
+DAR.US,D,20051005,000000,3.49,3.52,3.42,3.5,104000,0
+DAR.US,D,20051006,000000,3.5,3.55,3.46,3.51,75300,0
+DAR.US,D,20051007,000000,3.53,3.55,3.45,3.51,76200,0
+DAR.US,D,20051010,000000,3.53,3.55,3.5,3.53,52800,0
+DAR.US,D,20051011,000000,3.5,3.55,3.48,3.55,499600,0
+DAR.US,D,20051012,000000,3.55,3.62,3.5,3.57,141200,0
+DAR.US,D,20051013,000000,3.57,3.57,3.38,3.5,127100,0
+DAR.US,D,20051014,000000,3.5,3.59,3.49,3.59,75800,0
+DAR.US,D,20051017,000000,3.6,3.6,3.53,3.6,110800,0
+DAR.US,D,20051018,000000,3.6,3.6,3.5,3.55,97200,0
+DAR.US,D,20051019,000000,3.52,3.6,3.5,3.6,100600,0
+DAR.US,D,20051020,000000,3.58,3.6,3.52,3.58,85200,0
+DAR.US,D,20051021,000000,3.59,3.6,3.54,3.55,68300,0
+DAR.US,D,20051024,000000,3.58,3.6,3.55,3.6,52900,0
+DAR.US,D,20051025,000000,3.58,3.58,3.49,3.54,44900,0
+DAR.US,D,20051026,000000,3.54,3.55,3.48,3.52,770700,0
+DAR.US,D,20051027,000000,3.5,3.5,3.36,3.41,59600,0
+DAR.US,D,20051028,000000,3.35,3.39,3.25,3.38,90200,0
+DAR.US,D,20051031,000000,4.33,4.33,3.28,3.48,259400,0
+DAR.US,D,20051101,000000,3.45,3.55,3.41,3.52,60200,0
+DAR.US,D,20051102,000000,3.53,3.6,3.53,3.6,73000,0
+DAR.US,D,20051103,000000,3.6,3.65,3.56,3.58,147000,0
+DAR.US,D,20051104,000000,3.6,3.6,3.52,3.53,54000,0
+DAR.US,D,20051107,000000,3.56,3.6,3.52,3.57,39900,0
+DAR.US,D,20051108,000000,3.52,3.6,3.52,3.57,24100,0
+DAR.US,D,20051109,000000,3.6,3.61,3.55,3.6,64900,0
+DAR.US,D,20051110,000000,3.57,3.6,3.53,3.6,52600,0
+DAR.US,D,20051111,000000,3.52,3.61,3.5,3.55,111700,0
+DAR.US,D,20051114,000000,3.55,3.55,3.47,3.54,37300,0
+DAR.US,D,20051115,000000,3.54,3.55,3.44,3.52,40900,0
+DAR.US,D,20051116,000000,3.5,3.53,3.21,3.35,87700,0
+DAR.US,D,20051117,000000,3.4,3.5,3.35,3.5,56100,0
+DAR.US,D,20051118,000000,3.5,3.53,3.45,3.5,336900,0
+DAR.US,D,20051121,000000,3.5,3.55,3.47,3.54,51300,0
+DAR.US,D,20051122,000000,3.53,3.55,3.48,3.53,47600,0
+DAR.US,D,20051123,000000,3.48,3.55,3.46,3.5,74400,0
+DAR.US,D,20051125,000000,3.53,3.53,3.48,3.49,4700,0
+DAR.US,D,20051128,000000,3.46,3.5,3.3,3.35,37700,0
+DAR.US,D,20051129,000000,3.39,3.39,3.3,3.37,34200,0
+DAR.US,D,20051130,000000,3.38,3.41,3.31,3.39,40800,0
+DAR.US,D,20051201,000000,3.35,3.4,3.21,3.4,4848500,0
+DAR.US,D,20051202,000000,3.39,3.42,3.35,3.4,206500,0
+DAR.US,D,20051205,000000,3.42,3.42,3.35,3.4,63900,0
+DAR.US,D,20051206,000000,3.4,3.4,3.31,3.34,97900,0
+DAR.US,D,20051207,000000,3.3,3.35,3.2,3.26,97500,0
+DAR.US,D,20051208,000000,3.28,3.4,3.26,3.39,232400,0
+DAR.US,D,20051209,000000,3.4,3.57,3.4,3.5,203100,0
+DAR.US,D,20051212,000000,3.5,3.52,3.45,3.49,130600,0
+DAR.US,D,20051213,000000,3.5,3.53,3.49,3.53,54900,0
+DAR.US,D,20051214,000000,3.53,3.53,3.5,3.5,107700,0
+DAR.US,D,20051215,000000,3.5,3.53,3.45,3.53,63800,0
+DAR.US,D,20051216,000000,3.53,3.53,3.47,3.47,332400,0
+DAR.US,D,20051219,000000,3.47,3.53,3.42,3.53,93600,0
+DAR.US,D,20051220,000000,3.75,4.1,3.73,3.94,492300,0
+DAR.US,D,20051221,000000,3.92,4,3.86,3.91,171600,0
+DAR.US,D,20051222,000000,3.89,4.08,3.89,4.05,163500,0
+DAR.US,D,20051223,000000,4.08,4.11,3.97,4,52800,0
+DAR.US,D,20051227,000000,4,4,3.84,3.85,96500,0
+DAR.US,D,20051228,000000,3.85,3.87,3.79,3.84,72400,0
+DAR.US,D,20051229,000000,3.81,3.92,3.81,3.85,236900,0
+DAR.US,D,20051230,000000,3.82,3.98,3.8,3.97,214700,0
+DAR.US,D,20060103,000000,3.97,3.97,3.89,3.93,507000,0
+DAR.US,D,20060104,000000,3.94,3.94,3.88,3.9,99800,0
+DAR.US,D,20060105,000000,3.9,3.94,3.84,3.93,125500,0
+DAR.US,D,20060106,000000,4.12,4.12,3.84,3.84,161300,0
+DAR.US,D,20060109,000000,3.86,3.94,3.82,3.9,511600,0
+DAR.US,D,20060110,000000,3.86,3.88,3.8,3.83,537800,0
+DAR.US,D,20060111,000000,3.8,3.85,3.79,3.83,144200,0
+DAR.US,D,20060112,000000,3.81,3.85,3.79,3.81,259400,0
+DAR.US,D,20060113,000000,3.8,3.92,3.79,3.89,3003100,0
+DAR.US,D,20060117,000000,3.9,4,3.9,3.94,119600,0
+DAR.US,D,20060118,000000,3.97,3.98,3.9,3.91,67800,0
+DAR.US,D,20060119,000000,3.9,3.95,3.88,3.93,57100,0
+DAR.US,D,20060120,000000,3.98,3.98,3.84,3.88,293400,0
+DAR.US,D,20060123,000000,3.85,4.19,3.85,4.12,94200,0
+DAR.US,D,20060124,000000,4.13,4.33,4.12,4.25,164400,0
+DAR.US,D,20060125,000000,4.22,4.27,4.2,4.24,182200,0
+DAR.US,D,20060126,000000,4.28,4.4,4.27,4.35,112300,0
+DAR.US,D,20060127,000000,4.38,4.48,4.35,4.41,210700,0
+DAR.US,D,20060130,000000,4.41,4.58,4.35,4.51,134600,0
+DAR.US,D,20060131,000000,4.55,4.57,4.4,4.47,374500,0
+DAR.US,D,20060201,000000,4.5,4.5,4.33,4.35,164200,0
+DAR.US,D,20060202,000000,4.3,4.32,4.05,4.1,469700,0
+DAR.US,D,20060203,000000,4.05,4.23,4.01,4.2,124000,0
+DAR.US,D,20060206,000000,4.17,4.26,4.07,4.26,145100,0
+DAR.US,D,20060207,000000,4.23,4.36,4.2,4.34,104300,0
+DAR.US,D,20060208,000000,4.32,4.33,4.2,4.32,56400,0
+DAR.US,D,20060209,000000,4.3,4.32,4.24,4.3,97700,0
+DAR.US,D,20060210,000000,4.28,4.3,4.23,4.24,50500,0
+DAR.US,D,20060213,000000,4.22,4.3,4.15,4.25,80300,0
+DAR.US,D,20060214,000000,4.3,4.5,4.25,4.45,81300,0
+DAR.US,D,20060215,000000,4.4,4.45,4.37,4.45,66400,0
+DAR.US,D,20060216,000000,4.5,4.58,4.5,4.5,139400,0
+DAR.US,D,20060217,000000,4.57,4.6,4.46,4.48,99400,0
+DAR.US,D,20060221,000000,4.45,4.47,4.25,4.37,78900,0
+DAR.US,D,20060222,000000,4.43,4.48,4.35,4.47,53400,0
+DAR.US,D,20060223,000000,4.5,4.5,4.25,4.27,66200,0
+DAR.US,D,20060224,000000,4.25,4.29,4.15,4.28,75300,0
+DAR.US,D,20060227,000000,4.25,4.4,4.22,4.39,37900,0
+DAR.US,D,20060228,000000,4.36,4.42,4.27,4.38,121100,0
+DAR.US,D,20060301,000000,4.43,4.53,4.38,4.51,57700,0
+DAR.US,D,20060302,000000,4.5,4.52,4.39,4.47,75900,0
+DAR.US,D,20060303,000000,4.43,4.45,4.35,4.4,83500,0
+DAR.US,D,20060306,000000,4.31,4.42,4.28,4.38,88000,0
+DAR.US,D,20060307,000000,4.33,4.41,4.3,4.4,95500,0
+DAR.US,D,20060308,000000,4.39,4.5,4.3,4.43,61700,0
+DAR.US,D,20060309,000000,4.46,4.5,4.34,4.43,70500,0
+DAR.US,D,20060310,000000,4.45,4.57,4.41,4.55,31500,0
+DAR.US,D,20060313,000000,4.57,4.75,4.57,4.69,92000,0
+DAR.US,D,20060314,000000,4.65,4.74,4.58,4.72,62700,0
+DAR.US,D,20060315,000000,4.72,4.8,4.63,4.78,64100,0
+DAR.US,D,20060316,000000,4.8,4.85,4.47,4.51,87000,0
+DAR.US,D,20060317,000000,4.53,4.61,4.45,4.51,473000,0
+DAR.US,D,20060320,000000,4.47,4.58,4.41,4.56,123000,0
+DAR.US,D,20060321,000000,4.5,4.55,4.44,4.47,95100,0
+DAR.US,D,20060322,000000,4.54,4.58,4.34,4.43,138500,0
+DAR.US,D,20060323,000000,4.44,4.5,4.35,4.48,44000,0
+DAR.US,D,20060324,000000,4.49,4.54,4.4,4.43,74500,0
+DAR.US,D,20060327,000000,4.45,4.67,4.34,4.58,170500,0
+DAR.US,D,20060328,000000,4.55,4.57,4.49,4.52,46200,0
+DAR.US,D,20060329,000000,5.02,5.02,4.55,4.71,158700,0
+DAR.US,D,20060330,000000,4.77,4.9,4.71,4.8,608000,0
+DAR.US,D,20060331,000000,4.77,4.8,4.68,4.68,149100,0
+DAR.US,D,20060403,000000,4.68,4.71,4.53,4.68,313100,0
+DAR.US,D,20060404,000000,4.65,4.71,4.59,4.62,152800,0
+DAR.US,D,20060405,000000,4.6,4.65,4.5,4.59,79800,0
+DAR.US,D,20060406,000000,4.59,4.75,4.51,4.62,123300,0
+DAR.US,D,20060407,000000,4.65,4.69,4.4,4.46,133000,0
+DAR.US,D,20060410,000000,4.46,4.5,4.36,4.46,108900,0
+DAR.US,D,20060411,000000,4.48,4.54,4.35,4.51,103500,0
+DAR.US,D,20060412,000000,4.02,4.62,4.02,4.56,127700,0
+DAR.US,D,20060413,000000,4.51,4.61,4.49,4.57,36500,0
+DAR.US,D,20060417,000000,4.6,4.62,4.52,4.62,70200,0
+DAR.US,D,20060418,000000,4.65,4.99,4.65,4.93,135200,0
+DAR.US,D,20060419,000000,4.92,4.92,4.72,4.78,365900,0
+DAR.US,D,20060420,000000,4.79,4.8,4.58,4.59,137700,0
+DAR.US,D,20060421,000000,4.7,4.7,4.42,4.48,2237700,0
+DAR.US,D,20060424,000000,4.46,4.66,4.43,4.57,153200,0
+DAR.US,D,20060425,000000,4.53,4.56,4.42,4.48,239200,0
+DAR.US,D,20060426,000000,4.46,4.55,4.42,4.53,68500,0
+DAR.US,D,20060427,000000,4.5,4.9,4.45,4.65,241700,0
+DAR.US,D,20060428,000000,4.25,4.6,4.25,4.56,84800,0
+DAR.US,D,20060501,000000,4.62,4.71,4.44,4.51,113600,0
+DAR.US,D,20060502,000000,4.47,4.48,4.4,4.45,120900,0
+DAR.US,D,20060503,000000,4.46,4.48,4.33,4.41,101300,0
+DAR.US,D,20060504,000000,4.37,4.48,4.32,4.46,58200,0
+DAR.US,D,20060505,000000,4.5,4.51,4.47,4.49,39500,0
+DAR.US,D,20060508,000000,4.42,4.5,4.41,4.47,42100,0
+DAR.US,D,20060509,000000,4.45,4.46,4.28,4.29,216800,0
+DAR.US,D,20060510,000000,4.29,4.31,4.23,4.24,102000,0
+DAR.US,D,20060511,000000,3.69,4.25,3.69,4.08,169900,0
+DAR.US,D,20060512,000000,3.51,4.25,3.51,4,243200,0
+DAR.US,D,20060515,000000,3.17,4.04,3.17,3.92,151100,0
+DAR.US,D,20060516,000000,3.92,4.12,3.92,4.05,440400,0
+DAR.US,D,20060517,000000,3.99,4.15,3.93,4.07,84400,0
+DAR.US,D,20060518,000000,4.06,4.11,4.04,4.04,35000,0
+DAR.US,D,20060519,000000,4,4.1,3.95,4.05,180200,0
+DAR.US,D,20060522,000000,4.01,4.17,3.96,4.13,115000,0
+DAR.US,D,20060523,000000,4.15,4.24,4,4.01,96500,0
+DAR.US,D,20060524,000000,4,4.24,3.95,4.18,90900,0
+DAR.US,D,20060525,000000,4.22,4.29,4.16,4.23,96000,0
+DAR.US,D,20060526,000000,4.31,4.38,4.28,4.35,98600,0
+DAR.US,D,20060530,000000,4.3,4.3,4.15,4.2,102000,0
+DAR.US,D,20060531,000000,4.22,4.23,4,4.03,122700,0
+DAR.US,D,20060601,000000,4.04,4.27,4.02,4.27,99900,0
+DAR.US,D,20060602,000000,4.35,4.37,4.12,4.33,133500,0
+DAR.US,D,20060605,000000,4.29,4.29,4.15,4.15,170400,0
+DAR.US,D,20060606,000000,4.15,4.18,4.01,4.06,95300,0
+DAR.US,D,20060607,000000,4.11,4.18,4.02,4.06,60900,0
+DAR.US,D,20060608,000000,4.05,4.25,4,4.2,108200,0
+DAR.US,D,20060609,000000,4.25,4.26,4.03,4.03,55500,0
+DAR.US,D,20060612,000000,4.01,4.1,3.99,4,81200,0
+DAR.US,D,20060613,000000,4,4.11,3.99,4.03,78600,0
+DAR.US,D,20060614,000000,4.01,4.21,4,4.2,52700,0
+DAR.US,D,20060615,000000,4.28,4.49,4.2,4.45,102700,0
+DAR.US,D,20060616,000000,4.44,4.44,4.16,4.21,744100,0
+DAR.US,D,20060619,000000,4.18,4.28,4.06,4.23,134500,0
+DAR.US,D,20060620,000000,4.23,4.42,4.23,4.4,286800,0
+DAR.US,D,20060621,000000,4.42,4.58,4.41,4.53,118500,0
+DAR.US,D,20060622,000000,4.48,4.48,4.23,4.33,87300,0
+DAR.US,D,20060623,000000,4.25,4.32,4.15,4.16,87800,0
+DAR.US,D,20060626,000000,4.18,4.35,4.17,4.29,81900,0
+DAR.US,D,20060627,000000,4.3,4.39,4.26,4.3,96900,0
+DAR.US,D,20060628,000000,4.3,4.37,4.17,4.29,101600,0
+DAR.US,D,20060629,000000,4.34,4.55,4.05,4.55,148200,0
+DAR.US,D,20060630,000000,4.53,4.53,4.24,4.53,183400,0
+DAR.US,D,20060703,000000,4.42,4.58,4.39,4.56,124900,0
+DAR.US,D,20060705,000000,4.4,4.5,4.3,4.48,71400,0
+DAR.US,D,20060706,000000,4.47,4.5,4.33,4.5,72200,0
+DAR.US,D,20060707,000000,4.33,4.58,4.25,4.29,74300,0
+DAR.US,D,20060710,000000,4.29,4.45,4.29,4.42,34200,0
+DAR.US,D,20060711,000000,4.37,4.58,4.3,4.58,61100,0
+DAR.US,D,20060712,000000,4.55,4.57,4.4,4.41,89600,0
+DAR.US,D,20060713,000000,4.3,4.43,4.11,4.15,145700,0
+DAR.US,D,20060714,000000,4.05,4.31,4.03,4.19,94000,0
+DAR.US,D,20060717,000000,4.12,4.46,4.12,4.34,75300,0
+DAR.US,D,20060718,000000,4.4,4.52,4.28,4.5,63700,0
+DAR.US,D,20060719,000000,4.53,4.58,4.39,4.49,115700,0
+DAR.US,D,20060720,000000,4.55,4.57,4.21,4.28,78500,0
+DAR.US,D,20060721,000000,4.22,4.25,4.05,4.22,147100,0
+DAR.US,D,20060724,000000,4.28,4.44,4.19,4.43,96800,0
+DAR.US,D,20060725,000000,4.45,4.57,4.32,4.49,118100,0
+DAR.US,D,20060726,000000,4.4,4.46,4.3,4.33,97700,0
+DAR.US,D,20060727,000000,4.38,4.42,4.15,4.37,66700,0
+DAR.US,D,20060728,000000,4.4,4.6,4.38,4.55,157600,0
+DAR.US,D,20060731,000000,4.47,4.6,4.31,4.59,137900,0
+DAR.US,D,20060801,000000,4.52,4.52,4.35,4.41,56200,0
+DAR.US,D,20060802,000000,4.43,4.51,4.43,4.47,26000,0
+DAR.US,D,20060803,000000,4.42,4.52,4.4,4.48,247000,0
+DAR.US,D,20060804,000000,4.5,4.5,4.36,4.44,66200,0
+DAR.US,D,20060807,000000,4.37,4.38,4.27,4.35,61600,0
+DAR.US,D,20060808,000000,4.37,4.44,4.1,4.16,104700,0
+DAR.US,D,20060809,000000,4.26,4.26,4.01,4.07,63400,0
+DAR.US,D,20060810,000000,4.04,4.45,3.98,4.41,52000,0
+DAR.US,D,20060811,000000,3.79,4.23,3.79,4.1,251900,0
+DAR.US,D,20060814,000000,4.12,4.18,4.03,4.06,96100,0
+DAR.US,D,20060815,000000,4.15,4.19,4.05,4.1,62100,0
+DAR.US,D,20060816,000000,4.14,4.15,4,4.09,412000,0
+DAR.US,D,20060817,000000,4.05,4.1,4,4.06,73900,0
+DAR.US,D,20060818,000000,4.1,4.1,3.98,4.07,44200,0
+DAR.US,D,20060821,000000,4.04,4.04,3.98,4.01,30400,0
+DAR.US,D,20060822,000000,4,4.05,3.87,3.99,179700,0
+DAR.US,D,20060823,000000,4.03,4.2,3.94,4.18,134800,0
+DAR.US,D,20060824,000000,4.21,4.25,4.02,4.14,222200,0
+DAR.US,D,20060825,000000,4.12,4.18,4.09,4.17,249800,0
+DAR.US,D,20060828,000000,4.2,4.21,4.1,4.19,234200,0
+DAR.US,D,20060829,000000,4.24,4.47,4.22,4.45,666100,0
+DAR.US,D,20060830,000000,4.44,4.5,4.36,4.39,203200,0
+DAR.US,D,20060831,000000,4.44,4.44,3.87,4.13,1131500,0
+DAR.US,D,20060901,000000,4.14,4.24,4,4.16,224500,0
+DAR.US,D,20060905,000000,4.16,4.18,4.01,4.09,418600,0
+DAR.US,D,20060906,000000,4.05,4.07,3.95,3.95,176100,0
+DAR.US,D,20060907,000000,3.92,4.06,3.91,4.05,421200,0
+DAR.US,D,20060908,000000,4.05,4.05,3.98,4.02,389100,0
+DAR.US,D,20060911,000000,4.01,4.04,3.93,4.01,68900,0
+DAR.US,D,20060912,000000,4,4.09,3.98,4.07,102300,0
+DAR.US,D,20060913,000000,4.1,4.11,4.04,4.1,134000,0
+DAR.US,D,20060914,000000,4.07,4.14,4.06,4.1,224800,0
+DAR.US,D,20060915,000000,4.14,4.15,4.05,4.1,343000,0
+DAR.US,D,20060918,000000,4.08,4.11,4.01,4.01,94000,0
+DAR.US,D,20060919,000000,4.01,4.35,3.9,4.3,350100,0
+DAR.US,D,20060920,000000,4.3,4.3,4.1,4.14,386300,0
+DAR.US,D,20060921,000000,4.17,4.22,4.1,4.13,719100,0
+DAR.US,D,20060922,000000,4.1,4.14,4.02,4.11,468300,0
+DAR.US,D,20060925,000000,4.11,4.32,4.07,4.24,101800,0
+DAR.US,D,20060926,000000,4.26,4.26,4.02,4.03,111800,0
+DAR.US,D,20060927,000000,4.02,4.15,4.02,4.08,527100,0
+DAR.US,D,20060928,000000,4.1,4.21,4.05,4.17,138400,0
+DAR.US,D,20060929,000000,4.16,4.22,4.12,4.19,459800,0
+DAR.US,D,20061002,000000,4.15,4.15,3.94,4.03,440300,0
+DAR.US,D,20061003,000000,4.01,4.06,3.95,3.97,114100,0
+DAR.US,D,20061004,000000,3.97,4.2,3.95,4.18,158500,0
+DAR.US,D,20061005,000000,4.18,4.23,4.16,4.2,146300,0
+DAR.US,D,20061006,000000,4.17,4.26,4.15,4.21,60400,0
+DAR.US,D,20061009,000000,4.22,4.26,4.03,4.11,140000,0
+DAR.US,D,20061010,000000,4.12,4.13,4.04,4.1,90800,0
+DAR.US,D,20061011,000000,4.1,4.24,4.05,4.15,126400,0
+DAR.US,D,20061012,000000,4.2,4.3,4.14,4.23,213200,0
+DAR.US,D,20061013,000000,4.25,4.28,4.2,4.24,129800,0
+DAR.US,D,20061016,000000,4.27,4.35,4.25,4.35,147900,0
+DAR.US,D,20061017,000000,4.34,4.34,4.2,4.22,84200,0
+DAR.US,D,20061018,000000,4.25,4.3,4.2,4.25,92000,0
+DAR.US,D,20061019,000000,4.25,4.47,4.24,4.38,191600,0
+DAR.US,D,20061020,000000,4.45,4.45,4.32,4.35,122100,0
+DAR.US,D,20061023,000000,4.35,4.41,4.28,4.31,177800,0
+DAR.US,D,20061024,000000,4.31,4.32,4.17,4.19,91300,0
+DAR.US,D,20061025,000000,4.2,4.25,4.09,4.21,99700,0
+DAR.US,D,20061026,000000,4.3,4.38,4.2,4.31,2523400,0
+DAR.US,D,20061027,000000,4.31,4.36,4.16,4.16,513000,0
+DAR.US,D,20061030,000000,4.15,4.37,4.15,4.33,125500,0
+DAR.US,D,20061031,000000,4.37,4.37,4.26,4.28,140600,0
+DAR.US,D,20061101,000000,4.29,4.3,3.99,4.09,186400,0
+DAR.US,D,20061102,000000,4.04,4.37,4.03,4.15,215500,0
+DAR.US,D,20061103,000000,4.17,4.26,4.1,4.14,72500,0
+DAR.US,D,20061106,000000,4.2,4.23,4.15,4.19,188500,0
+DAR.US,D,20061107,000000,4.17,4.24,4.13,4.16,238900,0
+DAR.US,D,20061108,000000,4.12,4.25,4.12,4.2,188900,0
+DAR.US,D,20061109,000000,4.23,4.23,4.14,4.19,2032300,0
+DAR.US,D,20061110,000000,4.18,4.19,3.97,4.03,375400,0
+DAR.US,D,20061113,000000,4.03,4.18,4,4.16,171600,0
+DAR.US,D,20061114,000000,4.23,4.32,4.2,4.3,730800,0
+DAR.US,D,20061115,000000,4.31,4.43,4.26,4.32,928800,0
+DAR.US,D,20061116,000000,4.38,4.4,4.16,4.25,395700,0
+DAR.US,D,20061117,000000,4.25,4.32,4.15,4.28,192800,0
+DAR.US,D,20061120,000000,4.29,4.39,4.17,4.36,3729500,0
+DAR.US,D,20061121,000000,4.37,4.39,4.29,4.34,209100,0
+DAR.US,D,20061122,000000,4.35,4.35,4.26,4.32,63300,0
+DAR.US,D,20061124,000000,4.29,4.39,4.27,4.33,722700,0
+DAR.US,D,20061127,000000,4.31,4.4,4.28,4.33,290600,0
+DAR.US,D,20061128,000000,4.33,4.4,4.3,4.35,223100,0
+DAR.US,D,20061129,000000,4.35,4.52,4.35,4.5,403100,0
+DAR.US,D,20061130,000000,4.53,4.65,4.52,4.56,405800,0
+DAR.US,D,20061201,000000,4.55,4.63,4.48,4.54,309200,0
+DAR.US,D,20061204,000000,4.56,4.75,4.56,4.69,639000,0
+DAR.US,D,20061205,000000,4.72,4.78,4.64,4.76,632200,0
+DAR.US,D,20061206,000000,4.74,5.11,4.74,5.08,1344900,0
+DAR.US,D,20061207,000000,5.05,5.07,4.87,5,374800,0
+DAR.US,D,20061208,000000,5.02,5.11,5.02,5.07,222500,0
+DAR.US,D,20061211,000000,5.08,5.22,4.92,5.04,135500,0
+DAR.US,D,20061212,000000,5.07,5.11,4.95,5,204300,0
+DAR.US,D,20061213,000000,5.07,5.07,4.87,5,134800,0
+DAR.US,D,20061214,000000,5,5,4.85,4.93,159300,0
+DAR.US,D,20061215,000000,4.94,5.35,4.9,5.16,537000,0
+DAR.US,D,20061218,000000,5.23,5.41,5.08,5.11,333000,0
+DAR.US,D,20061219,000000,5.1,5.17,4.94,5.15,323200,0
+DAR.US,D,20061220,000000,5.2,5.2,5.1,5.15,119800,0
+DAR.US,D,20061221,000000,5.19,5.22,5.09,5.17,492300,0
+DAR.US,D,20061222,000000,5.2,5.46,5.18,5.41,1965100,0
+DAR.US,D,20061226,000000,5.53,5.76,5.42,5.49,158600,0
+DAR.US,D,20061227,000000,5.63,5.67,5.5,5.55,167200,0
+DAR.US,D,20061228,000000,5.67,5.67,5.46,5.55,240300,0
+DAR.US,D,20061229,000000,5.53,5.64,5.33,5.51,346000,0
+DAR.US,D,20070103,000000,5.58,5.64,5.44,5.52,515800,0
+DAR.US,D,20070104,000000,5.55,5.69,5.4,5.62,293300,0
+DAR.US,D,20070105,000000,5.57,5.58,5.44,5.55,398700,0
+DAR.US,D,20070108,000000,5.47,5.51,5.36,5.45,279300,0
+DAR.US,D,20070109,000000,5.43,5.43,5.24,5.34,208900,0
+DAR.US,D,20070110,000000,5.29,5.31,5.2,5.28,113500,0
+DAR.US,D,20070111,000000,5.3,5.41,5.22,5.26,1671600,0
+DAR.US,D,20070112,000000,5.25,5.52,5.21,5.48,342300,0
+DAR.US,D,20070116,000000,5.54,5.55,5.3,5.39,244500,0
+DAR.US,D,20070117,000000,5.33,5.41,5.22,5.35,444100,0
+DAR.US,D,20070118,000000,5.32,5.42,5.22,5.39,336200,0
+DAR.US,D,20070119,000000,5.34,5.55,5.3,5.47,760000,0
+DAR.US,D,20070122,000000,5.25,5.63,5.25,5.59,466700,0
+DAR.US,D,20070123,000000,5.64,6.11,5.61,5.88,1310500,0
+DAR.US,D,20070124,000000,6.02,6.11,5.75,5.83,2881200,0
+DAR.US,D,20070125,000000,5.85,5.85,5.67,5.73,402900,0
+DAR.US,D,20070126,000000,5.74,5.76,5.55,5.73,322200,0
+DAR.US,D,20070129,000000,5.8,5.92,5.7,5.82,192500,0
+DAR.US,D,20070130,000000,5.82,5.82,5.56,5.7,166900,0
+DAR.US,D,20070131,000000,5.7,5.85,5.57,5.78,460600,0
+DAR.US,D,20070201,000000,5.78,5.86,5.69,5.71,451700,0
+DAR.US,D,20070202,000000,5.73,5.8,5.7,5.74,144500,0
+DAR.US,D,20070205,000000,5.74,5.77,5.65,5.65,157500,0
+DAR.US,D,20070206,000000,5.74,5.97,5.73,5.84,952000,0
+DAR.US,D,20070207,000000,5.85,5.88,5.76,5.87,199500,0
+DAR.US,D,20070208,000000,5.84,5.88,5.7,5.76,138500,0
+DAR.US,D,20070209,000000,5.75,5.9,5.75,5.82,226500,0
+DAR.US,D,20070212,000000,5.76,5.88,5.76,5.77,1565235,0
+DAR.US,D,20070213,000000,5.79,5.84,5.76,5.78,151433,0
+DAR.US,D,20070214,000000,5.77,5.8,5.64,5.68,319878,0
+DAR.US,D,20070215,000000,5.69,5.72,5.51,5.57,286800,0
+DAR.US,D,20070216,000000,5.56,5.6,5.37,5.55,314900,0
+DAR.US,D,20070220,000000,5.55,5.58,5.42,5.54,166200,0
+DAR.US,D,20070221,000000,5.45,5.79,5.45,5.75,206100,0
+DAR.US,D,20070222,000000,5.75,5.79,5.6,5.7,550800,0
+DAR.US,D,20070223,000000,5.7,5.7,5.48,5.64,160700,0
+DAR.US,D,20070226,000000,5.7,5.84,5.65,5.74,1009390,0
+DAR.US,D,20070227,000000,5.2,5.65,4.95,5.53,456800,0
+DAR.US,D,20070228,000000,5.42,5.54,5.26,5.47,358600,0
+DAR.US,D,20070301,000000,5.22,5.55,5.21,5.47,525137,0
+DAR.US,D,20070302,000000,5.42,5.52,5.22,5.35,300200,0
+DAR.US,D,20070305,000000,4.45,5.3,4.45,5.03,449400,0
+DAR.US,D,20070306,000000,5.1,5.48,5.09,5.36,317200,0
+DAR.US,D,20070307,000000,5.34,5.52,5.18,5.36,226200,0
+DAR.US,D,20070308,000000,5.41,5.72,5.35,5.64,285400,0
+DAR.US,D,20070309,000000,5.75,5.75,5.35,5.55,561200,0
+DAR.US,D,20070312,000000,5.43,5.57,5.4,5.53,337700,0
+DAR.US,D,20070313,000000,5.43,5.55,5.4,5.52,217600,0
+DAR.US,D,20070314,000000,5.43,5.57,5.34,5.46,477000,0
+DAR.US,D,20070315,000000,5.4,5.88,5.38,5.74,411000,0
+DAR.US,D,20070316,000000,5.91,5.98,5.72,5.77,1222800,0
+DAR.US,D,20070319,000000,5.82,6.18,5.77,5.93,1440100,0
+DAR.US,D,20070320,000000,5.95,6.31,5.94,6.3,816500,0
+DAR.US,D,20070321,000000,5.76,6.61,5.76,6.54,2214700,0
+DAR.US,D,20070322,000000,6.67,6.79,6.36,6.41,757000,0
+DAR.US,D,20070323,000000,6.39,6.49,6.25,6.26,270200,0
+DAR.US,D,20070326,000000,6.4,6.69,6.28,6.6,1035800,0
+DAR.US,D,20070327,000000,6.75,6.75,6.43,6.48,545500,0
+DAR.US,D,20070328,000000,6.46,6.64,6.4,6.56,1044500,0
+DAR.US,D,20070329,000000,6.62,6.65,6.41,6.46,265400,0
+DAR.US,D,20070330,000000,6.48,6.54,6.35,6.5,320400,0
+DAR.US,D,20070402,000000,6.8,6.8,6.41,6.45,337900,0
+DAR.US,D,20070403,000000,6.55,6.6,6.23,6.27,517300,0
+DAR.US,D,20070404,000000,6.28,6.3,6.06,6.29,450600,0
+DAR.US,D,20070405,000000,6.29,6.56,6.28,6.56,608300,0
+DAR.US,D,20070409,000000,6.58,6.7,6.5,6.59,1796600,0
+DAR.US,D,20070410,000000,6.59,6.6,6.47,6.58,202732,0
+DAR.US,D,20070411,000000,6.6,6.99,6.54,6.96,1207600,0
+DAR.US,D,20070412,000000,6.92,7.2,6.81,7.11,3200038,0
+DAR.US,D,20070413,000000,7.12,7.53,7.05,7.41,3529200,0
+DAR.US,D,20070416,000000,7.55,8.12,7.47,8,3261850,0
+DAR.US,D,20070417,000000,7.95,7.95,7.6,7.89,785200,0
+DAR.US,D,20070418,000000,7.84,7.9,7.76,7.83,479300,0
+DAR.US,D,20070419,000000,7.8,7.81,7.41,7.64,966800,0
+DAR.US,D,20070420,000000,7.85,7.85,7.64,7.69,559200,0
+DAR.US,D,20070423,000000,7.71,7.71,7.55,7.56,490500,0
+DAR.US,D,20070424,000000,7.65,7.85,7.45,7.8,379700,0
+DAR.US,D,20070425,000000,8.1,8.1,7.64,7.65,987600,0
+DAR.US,D,20070426,000000,7.5,7.78,7.42,7.71,650580,0
+DAR.US,D,20070427,000000,7.67,7.77,7.55,7.69,332445,0
+DAR.US,D,20070430,000000,7.7,7.78,7.48,7.67,414441,0
+DAR.US,D,20070501,000000,7.57,7.71,7.48,7.68,335262,0
+DAR.US,D,20070502,000000,7.68,7.79,7.67,7.73,281400,0
+DAR.US,D,20070503,000000,7.71,7.89,7.6,7.65,412100,0
+DAR.US,D,20070504,000000,7.7,7.71,7.56,7.66,459100,0
+DAR.US,D,20070507,000000,7.66,7.89,7.66,7.89,355800,0
+DAR.US,D,20070508,000000,7.88,8.05,7.69,8.03,620200,0
+DAR.US,D,20070509,000000,7.99,8.1,7.85,8.01,748500,0
+DAR.US,D,20070510,000000,7.9,8.37,7.82,8.26,1236300,0
+DAR.US,D,20070511,000000,8.37,8.55,7.86,8.16,1235800,0
+DAR.US,D,20070514,000000,8.17,8.75,8.17,8.63,1405700,0
+DAR.US,D,20070515,000000,8.6,8.84,8.5,8.6,1162400,0
+DAR.US,D,20070516,000000,8.6,8.7,8.55,8.69,730100,0
+DAR.US,D,20070517,000000,8.65,8.68,8.52,8.59,1052367,0
+DAR.US,D,20070518,000000,8.56,8.64,8.4,8.57,2288300,0
+DAR.US,D,20070521,000000,8.55,8.96,8.55,8.78,1030181,0
+DAR.US,D,20070522,000000,8.96,9.05,8.87,8.92,2155600,0
+DAR.US,D,20070523,000000,8.95,9.13,8.83,8.87,966900,0
+DAR.US,D,20070524,000000,8.87,8.98,8.61,8.69,624400,0
+DAR.US,D,20070525,000000,8.75,8.97,8.72,8.84,631500,0
+DAR.US,D,20070529,000000,9.05,9.15,8.88,9.07,802300,0
+DAR.US,D,20070530,000000,9.01,9.14,8.94,9.1,450000,0
+DAR.US,D,20070531,000000,9.18,9.18,8.95,9.05,325450,0
+DAR.US,D,20070601,000000,9.11,9.24,9.08,9.2,1011350,0
+DAR.US,D,20070604,000000,9.2,9.58,9.2,9.47,1728200,0
+DAR.US,D,20070605,000000,9.47,9.5,9.2,9.36,1063100,0
+DAR.US,D,20070606,000000,9.35,9.55,9.15,9.21,886500,0
+DAR.US,D,20070607,000000,9.15,9.19,8.75,8.8,941100,0
+DAR.US,D,20070608,000000,8.8,9.11,8.7,8.98,600200,0
+DAR.US,D,20070611,000000,9.16,9.16,8.92,8.99,423100,0
+DAR.US,D,20070612,000000,8.92,8.99,8.75,8.81,427800,0
+DAR.US,D,20070613,000000,8.76,9,8.76,8.9,622700,0
+DAR.US,D,20070614,000000,8.95,8.95,8.68,8.75,2547400,0
+DAR.US,D,20070615,000000,8.82,9,8.66,8.87,1391300,0
+DAR.US,D,20070618,000000,8.91,8.99,8.85,8.9,481700,0
+DAR.US,D,20070619,000000,8.84,9.09,8.84,9,620300,0
+DAR.US,D,20070620,000000,8.67,9.06,8.59,8.75,489000,0
+DAR.US,D,20070621,000000,8.81,8.97,8.75,8.95,610600,0
+DAR.US,D,20070622,000000,8.97,9.02,8.82,9.02,803800,0
+DAR.US,D,20070625,000000,8.88,8.9,8.58,8.84,1064400,0
+DAR.US,D,20070626,000000,8.94,8.97,8.83,8.95,437100,0
+DAR.US,D,20070627,000000,8.9,8.99,8.83,8.97,517700,0
+DAR.US,D,20070628,000000,9,9.24,8.96,9.05,884200,0
+DAR.US,D,20070629,000000,9.13,9.33,9.07,9.14,588100,0
+DAR.US,D,20070702,000000,9.28,9.58,9.23,9.49,832500,0
+DAR.US,D,20070703,000000,10.04,10.15,9.77,9.82,1225400,0
+DAR.US,D,20070705,000000,9.98,10.15,9.8,10,967500,0
+DAR.US,D,20070706,000000,10.05,10.1,9.94,10.08,692200,0
+DAR.US,D,20070709,000000,10.18,10.44,10.01,10.19,1023900,0
+DAR.US,D,20070710,000000,9.99,10.19,9.74,9.81,1322800,0
+DAR.US,D,20070711,000000,9.75,10.11,9.71,10,601500,0
+DAR.US,D,20070712,000000,10.1,10.18,9.82,9.99,544900,0
+DAR.US,D,20070713,000000,9.87,9.98,9.8,9.87,314400,0
+DAR.US,D,20070716,000000,10,10.07,9.81,9.93,374303,0
+DAR.US,D,20070717,000000,9.99,10.03,9.86,9.91,450200,0
+DAR.US,D,20070718,000000,9.85,9.95,9.71,9.81,334000,0
+DAR.US,D,20070719,000000,9.89,9.96,9.85,9.91,239400,0
+DAR.US,D,20070720,000000,9.89,9.89,9.5,9.71,652600,0
+DAR.US,D,20070723,000000,9.71,9.85,9.6,9.67,673400,0
+DAR.US,D,20070724,000000,9.54,9.69,9.3,9.48,623700,0
+DAR.US,D,20070725,000000,9.53,9.53,7.67,9.03,1813200,0
+DAR.US,D,20070726,000000,8.96,8.96,7.77,8.16,1260400,0
+DAR.US,D,20070727,000000,8.25,9.03,7.81,7.82,741000,0
+DAR.US,D,20070730,000000,8.45,8.45,7.5,8.25,1269400,0
+DAR.US,D,20070731,000000,8.6,8.65,8.14,8.39,1034600,0
+DAR.US,D,20070801,000000,8.5,8.5,7.9,8.27,925900,0
+DAR.US,D,20070802,000000,8.29,8.37,8.04,8.3,498400,0
+DAR.US,D,20070803,000000,8.41,8.41,7.95,8.03,558400,0
+DAR.US,D,20070806,000000,8.45,8.5,7.82,7.98,1022700,0
+DAR.US,D,20070807,000000,8.13,8.39,7.99,8.39,1374300,0
+DAR.US,D,20070808,000000,8.48,8.79,8.44,8.58,1229100,0
+DAR.US,D,20070809,000000,8.37,8.5,8.02,8.25,1285000,0
+DAR.US,D,20070810,000000,8.02,8.45,7.33,8.3,1273400,0
+DAR.US,D,20070813,000000,8.45,8.59,8.22,8.23,1165000,0
+DAR.US,D,20070814,000000,8.19,8.27,7.81,7.81,540200,0
+DAR.US,D,20070815,000000,7.75,7.77,7.39,7.4,920600,0
+DAR.US,D,20070816,000000,7.25,7.63,6.92,7.21,1284500,0
+DAR.US,D,20070817,000000,7.49,8.44,7.22,7.35,625000,0
+DAR.US,D,20070820,000000,7.99,7.99,7.37,7.61,510200,0
+DAR.US,D,20070821,000000,7.36,7.79,7.36,7.69,477700,0
+DAR.US,D,20070822,000000,7.79,7.99,7.76,7.94,814200,0
+DAR.US,D,20070823,000000,7.96,8.1,7.9,7.97,639000,0
+DAR.US,D,20070824,000000,7.99,8.21,7.92,8.19,693400,0
+DAR.US,D,20070827,000000,8.12,8.17,7.95,8.12,411400,0
+DAR.US,D,20070828,000000,7.91,8.09,7.75,7.85,338800,0
+DAR.US,D,20070829,000000,7.93,8.09,7.81,8.06,389200,0
+DAR.US,D,20070830,000000,7.95,8.5,7.91,8.33,490700,0
+DAR.US,D,20070831,000000,8.45,8.47,8.25,8.45,270900,0
+DAR.US,D,20070904,000000,8.43,8.58,8.31,8.57,375500,0
+DAR.US,D,20070905,000000,8.2,8.54,8.17,8.33,477900,0
+DAR.US,D,20070906,000000,8.37,8.47,8.03,8.14,336400,0
+DAR.US,D,20070907,000000,7.98,8.04,7.8,7.94,245400,0
+DAR.US,D,20070910,000000,8.01,8.11,7.82,8.05,481700,0
+DAR.US,D,20070911,000000,8.08,8.5,8.04,8.45,621800,0
+DAR.US,D,20070912,000000,8.43,8.83,8.41,8.75,917500,0
+DAR.US,D,20070913,000000,8.81,9.14,8.73,9.05,1527600,0
+DAR.US,D,20070914,000000,9,9.15,8.92,9.1,1204100,0
+DAR.US,D,20070917,000000,9.05,9.34,8.95,9.14,1334900,0
+DAR.US,D,20070918,000000,9.1,9.76,9.02,9.74,594500,0
+DAR.US,D,20070919,000000,9.85,9.87,9.69,9.75,1477200,0
+DAR.US,D,20070920,000000,9.55,9.79,9.46,9.69,428000,0
+DAR.US,D,20070921,000000,9.77,9.91,9.7,9.83,1159100,0
+DAR.US,D,20070924,000000,9.8,10.02,9.8,9.84,699400,0
+DAR.US,D,20070925,000000,9.84,9.85,9.65,9.79,336300,0
+DAR.US,D,20070926,000000,9.8,10,9.79,9.99,677300,0
+DAR.US,D,20070927,000000,9.95,9.99,9.77,9.99,390800,0
+DAR.US,D,20070928,000000,9.98,10,9.81,9.89,536100,0
+DAR.US,D,20071001,000000,9.91,10.12,9.79,9.82,1156500,0
+DAR.US,D,20071002,000000,9.84,10,9.8,9.88,631400,0
+DAR.US,D,20071003,000000,9.82,9.9,9.65,9.76,412100,0
+DAR.US,D,20071004,000000,9.8,9.8,9.66,9.75,294100,0
+DAR.US,D,20071005,000000,9.88,10,9.74,9.86,526400,0
+DAR.US,D,20071008,000000,9.82,9.85,9.66,9.85,336800,0
+DAR.US,D,20071009,000000,9.85,9.92,9.66,9.87,899900,0
+DAR.US,D,20071010,000000,9.85,9.95,9.75,9.85,868200,0
+DAR.US,D,20071011,000000,9.85,9.91,9.73,9.83,537300,0
+DAR.US,D,20071012,000000,9.8,9.83,9.71,9.8,464700,0
+DAR.US,D,20071015,000000,9.85,9.85,9.72,9.8,395200,0
+DAR.US,D,20071016,000000,9.75,10.17,9.73,10.07,1372000,0
+DAR.US,D,20071017,000000,10.25,10.44,10.1,10.26,1243200,0
+DAR.US,D,20071018,000000,10.25,10.41,10.13,10.41,568100,0
+DAR.US,D,20071019,000000,10.4,10.4,9.9,10.23,651100,0
+DAR.US,D,20071022,000000,10.03,10.23,9.85,10.12,359100,0
+DAR.US,D,20071023,000000,10.1,10.5,10,10.31,523500,0
+DAR.US,D,20071024,000000,10.2,10.3,9.75,10.01,664900,0
+DAR.US,D,20071025,000000,10.48,10.48,10.01,10.18,765800,0
+DAR.US,D,20071026,000000,10.25,10.42,10.04,10.38,584200,0
+DAR.US,D,20071029,000000,10.46,10.93,10.4,10.7,839600,0
+DAR.US,D,20071030,000000,10.52,10.67,9.92,10.04,1092500,0
+DAR.US,D,20071031,000000,10.34,10.41,9.75,10.06,1661600,0
+DAR.US,D,20071101,000000,9.95,10,9.65,9.74,774300,0
+DAR.US,D,20071102,000000,9.69,9.77,9.15,9.53,609600,0
+DAR.US,D,20071105,000000,9.06,9.93,9.06,9.56,528561,0
+DAR.US,D,20071106,000000,9.57,9.75,9.53,9.7,579300,0
+DAR.US,D,20071107,000000,9.5,9.68,9.28,9.34,719800,0
+DAR.US,D,20071108,000000,9.26,9.55,8.94,9.35,906700,0
+DAR.US,D,20071109,000000,9.45,10.33,9.23,9.97,3415500,0
+DAR.US,D,20071112,000000,9.98,10.21,9.81,9.87,1424100,0
+DAR.US,D,20071113,000000,9.94,10.05,9.57,9.82,1277995,0
+DAR.US,D,20071114,000000,9.86,10,9.71,9.83,1088750,0
+DAR.US,D,20071115,000000,9.8,9.8,9.67,9.7,749601,0
+DAR.US,D,20071116,000000,9.86,9.95,9.62,9.77,1279330,0
+DAR.US,D,20071119,000000,9.81,10.17,9.71,10.1,2542610,0
+DAR.US,D,20071120,000000,10.21,10.27,9.75,9.8,1792963,0
+DAR.US,D,20071121,000000,9.88,9.99,9.46,9.67,900690,0
+DAR.US,D,20071123,000000,9.8,9.95,9.67,9.9,222200,0
+DAR.US,D,20071126,000000,9.93,10.15,9.76,9.8,567100,0
+DAR.US,D,20071127,000000,9.75,10.03,9.75,9.8,1143750,0
+DAR.US,D,20071128,000000,9.89,10.03,9.85,9.96,1085250,0
+DAR.US,D,20071129,000000,9.92,10.3,9.76,10.25,1221610,0
+DAR.US,D,20071130,000000,10.48,10.69,10.01,10.25,2349508,0
+DAR.US,D,20071203,000000,10.33,10.5,10.22,10.27,1807945,0
+DAR.US,D,20071204,000000,10.2,10.53,10.2,10.39,1871800,0
+DAR.US,D,20071205,000000,10.57,11.14,10.54,10.98,1907600,0
+DAR.US,D,20071206,000000,11.16,11.31,10.8,11.31,2308254,0
+DAR.US,D,20071207,000000,11.3,11.62,11.27,11.41,1482996,0
+DAR.US,D,20071210,000000,11.78,11.78,11.32,11.53,1057660,0
+DAR.US,D,20071211,000000,11.77,11.78,10.81,10.92,1296906,0
+DAR.US,D,20071212,000000,11.25,11.49,10.96,11.26,838444,0
+DAR.US,D,20071213,000000,11.19,11.19,10.75,11.18,871145,0
+DAR.US,D,20071214,000000,11.18,11.31,10.7,11.16,800115,0
+DAR.US,D,20071217,000000,11.11,11.31,10.92,11.03,728310,0
+DAR.US,D,20071218,000000,11.18,11.18,10.5,11.11,935386,0
+DAR.US,D,20071219,000000,11.07,11.21,10.91,11.11,612437,0
+DAR.US,D,20071220,000000,11.25,11.56,11.05,11.54,1466700,0
+DAR.US,D,20071221,000000,11.74,11.94,11.54,11.85,2289405,0
+DAR.US,D,20071224,000000,11.79,12,11.72,11.96,406350,0
+DAR.US,D,20071226,000000,11.96,12.1,11.69,12.1,539782,0
+DAR.US,D,20071227,000000,12.02,12.09,11.23,11.46,692530,0
+DAR.US,D,20071228,000000,11.48,11.78,11.35,11.69,875750,0
+DAR.US,D,20071231,000000,11.75,11.84,11.06,11.56,491316,0
+DAR.US,D,20080102,000000,11.52,11.78,11.21,11.54,1090888,0
+DAR.US,D,20080103,000000,11.55,11.74,11.42,11.7,1159200,0
+DAR.US,D,20080104,000000,11.52,11.75,11.49,11.54,1196930,0
+DAR.US,D,20080107,000000,11.57,11.92,11.49,11.67,1119775,0
+DAR.US,D,20080108,000000,11.7,11.71,11.45,11.45,1224095,0
+DAR.US,D,20080109,000000,11.35,11.4,10.98,11.31,900388,0
+DAR.US,D,20080110,000000,11.16,11.68,11.1,11.67,1049491,0
+DAR.US,D,20080111,000000,11.56,11.75,11.36,11.66,805444,0
+DAR.US,D,20080114,000000,11.76,11.76,11.37,11.56,1513870,0
+DAR.US,D,20080115,000000,11.43,11.75,11.36,11.66,952088,0
+DAR.US,D,20080116,000000,11.65,11.74,11.04,11.61,1120970,0
+DAR.US,D,20080117,000000,11.63,11.63,10.81,11.12,1154900,0
+DAR.US,D,20080118,000000,11.19,11.19,10.1,10.73,1523478,0
+DAR.US,D,20080122,000000,9.9,10.26,9.4,10.16,966808,0
+DAR.US,D,20080123,000000,10,11.59,10,11.48,2389655,0
+DAR.US,D,20080124,000000,11.54,11.54,11.27,11.28,1191208,0
+DAR.US,D,20080125,000000,11.47,11.51,11.03,11.14,952780,0
+DAR.US,D,20080128,000000,11.25,11.4,11.09,11.28,871271,0
+DAR.US,D,20080129,000000,11.26,11.38,10.75,10.81,930400,0
+DAR.US,D,20080130,000000,10.7,11.86,10.65,11.36,1182891,0
+DAR.US,D,20080131,000000,11.14,11.65,11.02,11.64,1059215,0
+DAR.US,D,20080201,000000,11.67,12.4,11.51,12.18,1697759,0
+DAR.US,D,20080204,000000,12.32,12.86,12.24,12.57,1700588,0
+DAR.US,D,20080205,000000,12.34,12.63,12.25,12.37,1105654,0
+DAR.US,D,20080206,000000,12.29,12.69,12.29,12.6,1139610,0
+DAR.US,D,20080207,000000,12.63,12.63,11.94,12.6,1420155,0
+DAR.US,D,20080208,000000,12.46,12.52,12.06,12.18,718991,0
+DAR.US,D,20080211,000000,12.21,12.6,11.87,12.55,962134,0
+DAR.US,D,20080212,000000,12.64,13.12,12.45,12.84,1668033,0
+DAR.US,D,20080213,000000,13.08,13.45,12.92,13.34,1436501,0
+DAR.US,D,20080214,000000,13.38,13.38,12.64,12.77,1058512,0
+DAR.US,D,20080215,000000,12.77,12.93,12.53,12.91,727389,0
+DAR.US,D,20080219,000000,13,13.74,13,13.34,1081646,0
+DAR.US,D,20080220,000000,13.27,13.29,13.02,13.2,572228,0
+DAR.US,D,20080221,000000,13.32,14.04,13.3,13.76,1935512,0
+DAR.US,D,20080222,000000,13.62,13.87,13.19,13.42,1254287,0
+DAR.US,D,20080225,000000,13.64,13.9,13.51,13.71,1101100,0
+DAR.US,D,20080226,000000,13.65,13.8,13.46,13.64,859308,0
+DAR.US,D,20080227,000000,13.59,13.72,13.53,13.55,980490,0
+DAR.US,D,20080228,000000,13.77,14.33,13.4,14.29,1689467,0
+DAR.US,D,20080229,000000,14.2,14.38,13.82,13.9,1014592,0
+DAR.US,D,20080303,000000,13.89,14.11,12.53,13.51,2301609,0
+DAR.US,D,20080304,000000,13.41,13.45,13.08,13.39,1857523,0
+DAR.US,D,20080305,000000,13.3,13.39,13.07,13.37,941634,0
+DAR.US,D,20080306,000000,13.26,13.43,13.05,13.27,1261944,0
+DAR.US,D,20080307,000000,13.06,13.5,12.85,12.93,943114,0
+DAR.US,D,20080310,000000,13,13,12.35,12.42,973713,0
+DAR.US,D,20080311,000000,12.75,13.31,12.62,13.25,1219774,0
+DAR.US,D,20080312,000000,13.43,13.43,12.98,12.98,890125,0
+DAR.US,D,20080313,000000,13.07,13.31,12.8,13.28,941806,0
+DAR.US,D,20080314,000000,13.42,13.5,13,13.25,1401902,0
+DAR.US,D,20080317,000000,12.88,13.14,12.61,12.65,919100,0
+DAR.US,D,20080318,000000,13.07,13.29,12.7,13.04,1198055,0
+DAR.US,D,20080319,000000,13.2,13.33,12.63,12.64,960726,0
+DAR.US,D,20080320,000000,12.79,12.8,11.54,11.97,2700332,0
+DAR.US,D,20080324,000000,11.97,12.59,11.97,12.56,1212467,0
+DAR.US,D,20080325,000000,12.62,13.41,12.5,13.36,2067444,0
+DAR.US,D,20080326,000000,13.4,13.4,13,13.1,744364,0
+DAR.US,D,20080327,000000,13.15,13.4,12.9,13.12,1454148,0
+DAR.US,D,20080328,000000,13.15,13.21,12.9,12.98,559501,0
+DAR.US,D,20080331,000000,13.02,13.02,12.86,12.95,740081,0
+DAR.US,D,20080401,000000,12.95,12.95,12,12.33,1907963,0
+DAR.US,D,20080402,000000,12.3,12.6,12.11,12.4,1405758,0
+DAR.US,D,20080403,000000,12.46,13.15,12.3,12.93,1510077,0
+DAR.US,D,20080404,000000,12.86,13.12,12.67,12.78,807395,0
+DAR.US,D,20080407,000000,12.94,13,12.79,12.92,755402,0
+DAR.US,D,20080408,000000,12.89,13.11,12.75,12.94,627060,0
+DAR.US,D,20080409,000000,12.94,13.15,12.64,12.89,490847,0
+DAR.US,D,20080410,000000,12.87,13.47,12.81,13.47,1271369,0
+DAR.US,D,20080411,000000,13.3,14.07,13.25,13.68,1537999,0
+DAR.US,D,20080414,000000,13.73,13.75,13.52,13.56,1139081,0
+DAR.US,D,20080415,000000,13.68,13.76,13.46,13.59,1299976,0
+DAR.US,D,20080416,000000,13.73,13.96,13.51,13.9,2024434,0
+DAR.US,D,20080417,000000,14.16,15.53,14.14,15.39,3232764,0
+DAR.US,D,20080418,000000,15.44,16.13,15.36,15.67,1964764,0
+DAR.US,D,20080421,000000,15.82,16.08,14.91,15.89,1321932,0
+DAR.US,D,20080422,000000,15.88,15.89,15.07,15.43,1551936,0
+DAR.US,D,20080423,000000,15.38,15.94,15.31,15.76,1206138,0
+DAR.US,D,20080424,000000,15.61,15.76,14.3,15.42,1412971,0
+DAR.US,D,20080425,000000,15.48,15.76,15.26,15.7,788574,0
+DAR.US,D,20080428,000000,15.8,15.92,15.11,15.71,1295737,0
+DAR.US,D,20080429,000000,15.7,15.7,14.94,15.04,1293315,0
+DAR.US,D,20080430,000000,15.19,15.57,14.96,15.27,1446380,0
+DAR.US,D,20080501,000000,15.2,15.33,14.89,15.03,1385987,0
+DAR.US,D,20080502,000000,15.12,15.57,15.07,15.45,656702,0
+DAR.US,D,20080505,000000,15.58,16.1,15.48,16,1797470,0
+DAR.US,D,20080506,000000,16.05,16.25,16,16.2,1418550,0
+DAR.US,D,20080507,000000,16.29,16.5,16.22,16.35,2035507,0
+DAR.US,D,20080508,000000,16.62,16.62,14.61,14.93,2408741,0
+DAR.US,D,20080509,000000,16.2,16.75,15.62,16.18,2465779,0
+DAR.US,D,20080512,000000,16.25,16.25,14.83,15.2,2347629,0
+DAR.US,D,20080513,000000,15.3,15.58,15.21,15.27,989381,0
+DAR.US,D,20080514,000000,15.45,15.45,13.9,14,2614867,0
+DAR.US,D,20080515,000000,14.03,14.63,13.98,14.38,1705466,0
+DAR.US,D,20080516,000000,14.59,14.94,14.45,14.53,1762054,0
+DAR.US,D,20080519,000000,14.59,14.97,14.33,14.46,1413020,0
+DAR.US,D,20080520,000000,14.59,15.03,14.45,14.98,1751241,0
+DAR.US,D,20080521,000000,15,15.01,14.36,14.43,1294339,0
+DAR.US,D,20080522,000000,14.54,14.9,14.47,14.59,721342,0
+DAR.US,D,20080523,000000,14.59,14.95,14.46,14.72,846052,0
+DAR.US,D,20080527,000000,14.87,15.33,14.8,15.32,1572850,0
+DAR.US,D,20080528,000000,15.99,16.25,15.76,16.1,3706761,0
+DAR.US,D,20080529,000000,16.16,16.46,16,16.25,9073185,0
+DAR.US,D,20080530,000000,16.24,16.25,15.67,16.11,2126906,0
+DAR.US,D,20080602,000000,16.05,16.5,16,16.44,1591436,0
+DAR.US,D,20080603,000000,16.59,17.1,16.38,16.95,2191202,0
+DAR.US,D,20080604,000000,16.76,17.3,16.76,16.97,1812274,0
+DAR.US,D,20080605,000000,16.99,17.21,16.9,17.02,1257579,0
+DAR.US,D,20080606,000000,16.95,17.06,16.65,16.65,1333407,0
+DAR.US,D,20080609,000000,16.59,17,16.5,16.63,1069936,0
+DAR.US,D,20080610,000000,16.75,16.91,16.6,16.76,756579,0
+DAR.US,D,20080611,000000,16.76,16.76,15.71,15.71,1251141,0
+DAR.US,D,20080612,000000,15.85,16.13,15.77,15.88,1056499,0
+DAR.US,D,20080613,000000,16.06,16.09,15.84,16.09,866601,0
+DAR.US,D,20080616,000000,16.06,17.09,15.96,17.06,2010510,0
+DAR.US,D,20080617,000000,17.13,17.5,16.88,17.28,1216269,0
+DAR.US,D,20080618,000000,17.23,17.36,16.86,17.17,913342,0
+DAR.US,D,20080619,000000,17.17,17.45,17.02,17.29,1009650,0
+DAR.US,D,20080620,000000,17.49,17.49,16.82,17.19,1482884,0
+DAR.US,D,20080623,000000,17.19,17.19,16.51,16.6,1096800,0
+DAR.US,D,20080624,000000,16.51,16.69,15.55,16.24,1329487,0
+DAR.US,D,20080625,000000,16.27,17.29,16.27,16.87,1485726,0
+DAR.US,D,20080626,000000,16.67,16.88,16.22,16.46,1013746,0
+DAR.US,D,20080627,000000,16.4,16.73,16.08,16.67,1242211,0
+DAR.US,D,20080630,000000,16.65,17,16.1,16.52,749667,0
+DAR.US,D,20080701,000000,16.38,16.76,16.14,16.69,793435,0
+DAR.US,D,20080702,000000,16.89,16.97,15.9,16.01,797667,0
+DAR.US,D,20080703,000000,15.98,16.14,13.66,15.7,1707084,0
+DAR.US,D,20080707,000000,15.75,16.02,15.23,15.77,994140,0
+DAR.US,D,20080708,000000,15.2,16.25,15.2,16.22,1067899,0
+DAR.US,D,20080709,000000,16.16,16.55,15.86,15.99,836174,0
+DAR.US,D,20080710,000000,16,16.98,15.94,16.53,1194860,0
+DAR.US,D,20080711,000000,16.61,16.88,16.02,16.83,876340,0
+DAR.US,D,20080714,000000,17,17.09,16.33,16.76,1513978,0
+DAR.US,D,20080715,000000,16.59,17.18,16.18,16.81,984237,0
+DAR.US,D,20080716,000000,16.84,17.28,16.8,17.15,1095147,0
+DAR.US,D,20080717,000000,17.38,17.52,16.2,16.44,1360607,0
+DAR.US,D,20080718,000000,16.5,16.55,15.85,16.1,966340,0
+DAR.US,D,20080721,000000,15.98,16.2,15.7,16.18,680241,0
+DAR.US,D,20080722,000000,16.13,16.33,15.8,16.07,904427,0
+DAR.US,D,20080723,000000,16.08,16.24,15.5,15.75,1175481,0
+DAR.US,D,20080724,000000,15.76,16.2,15.46,15.91,718037,0
+DAR.US,D,20080725,000000,16,16.13,15.53,16.05,659534,0
+DAR.US,D,20080728,000000,16.15,16.15,15.5,15.79,617727,0
+DAR.US,D,20080729,000000,15.81,16.48,15.81,16.16,634045,0
+DAR.US,D,20080730,000000,16.26,16.78,16.13,16.54,754621,0
+DAR.US,D,20080731,000000,16.44,16.56,16.07,16.18,480245,0
+DAR.US,D,20080801,000000,16.17,16.38,15.8,16.21,493650,0
+DAR.US,D,20080804,000000,16.34,16.44,15.27,15.39,1297683,0
+DAR.US,D,20080805,000000,15.55,15.65,14.83,15.15,1774630,0
+DAR.US,D,20080806,000000,15.05,15.66,14.98,15.37,830526,0
+DAR.US,D,20080807,000000,15.27,15.92,14.87,15.02,1010616,0
+DAR.US,D,20080808,000000,16.14,16.14,14.25,14.71,1953597,0
+DAR.US,D,20080811,000000,14.68,14.9,11.33,11.77,5231490,0
+DAR.US,D,20080812,000000,11.92,13.52,11.92,13.38,5244834,0
+DAR.US,D,20080813,000000,13.4,13.7,13.09,13.48,1431456,0
+DAR.US,D,20080814,000000,13.39,13.63,13.09,13.47,1501251,0
+DAR.US,D,20080815,000000,13.5,13.95,13.16,13.31,1273120,0
+DAR.US,D,20080818,000000,13.3,13.81,13.3,13.64,1176743,0
+DAR.US,D,20080819,000000,13.71,13.71,13.34,13.43,945206,0
+DAR.US,D,20080820,000000,13.48,13.58,13.25,13.53,736297,0
+DAR.US,D,20080821,000000,13.34,13.78,13.26,13.62,661037,0
+DAR.US,D,20080822,000000,13.7,13.77,13.39,13.5,446638,0
+DAR.US,D,20080825,000000,13.49,13.51,13.03,13.18,425091,0
+DAR.US,D,20080826,000000,13.18,13.58,13.09,13.46,1119765,0
+DAR.US,D,20080827,000000,13.49,13.62,13.35,13.54,958177,0
+DAR.US,D,20080828,000000,13.55,14,13.53,13.88,829512,0
+DAR.US,D,20080829,000000,13.76,13.92,13.47,13.73,611128,0
+DAR.US,D,20080902,000000,13.91,14.04,13.12,13.22,985972,0
+DAR.US,D,20080903,000000,13.03,13.48,12.87,12.97,1046376,0
+DAR.US,D,20080904,000000,12.83,13.05,12.36,12.38,873365,0
+DAR.US,D,20080905,000000,12.28,12.67,12.02,12.58,1169613,0
+DAR.US,D,20080908,000000,12.88,12.88,11.77,12.11,1096107,0
+DAR.US,D,20080909,000000,12.59,12.59,11.29,11.44,2046868,0
+DAR.US,D,20080910,000000,11.36,12.12,11.36,11.9,1114146,0
+DAR.US,D,20080911,000000,11.7,12.5,11.51,12.4,1105106,0
+DAR.US,D,20080912,000000,12.66,12.66,12.2,12.36,589698,0
+DAR.US,D,20080915,000000,12.03,12.38,11.56,11.77,560575,0
+DAR.US,D,20080916,000000,11.61,12.07,11.27,12.07,769084,0
+DAR.US,D,20080917,000000,11.95,12.03,10.98,10.99,988370,0
+DAR.US,D,20080918,000000,11.1,11.65,9.66,10.79,1856383,0
+DAR.US,D,20080919,000000,11.55,12.25,10.7,12.19,2345260,0
+DAR.US,D,20080922,000000,12.2,12.26,11.58,11.91,1432013,0
+DAR.US,D,20080923,000000,11.59,11.89,11.2,11.62,1309254,0
+DAR.US,D,20080924,000000,11.62,11.9,11.33,11.76,773785,0
+DAR.US,D,20080925,000000,11.79,12.1,11.55,11.96,616267,0
+DAR.US,D,20080926,000000,11.76,12.24,11.38,12.2,1027454,0
+DAR.US,D,20080929,000000,12.02,12.02,10.57,10.92,1174406,0
+DAR.US,D,20080930,000000,10.96,11.4,10.68,11.11,1609769,0
+DAR.US,D,20081001,000000,11.08,11.21,10.8,11,792581,0
+DAR.US,D,20081002,000000,10.95,11.23,9.53,9.63,833345,0
+DAR.US,D,20081003,000000,9.76,10.45,9.55,9.56,741453,0
+DAR.US,D,20081006,000000,9.15,9.31,8.15,8.63,1708793,0
+DAR.US,D,20081007,000000,8.82,8.9,7.95,8.01,940803,0
+DAR.US,D,20081008,000000,7.96,8.84,7.71,8.23,1696892,0
+DAR.US,D,20081009,000000,8.31,8.5,7.39,7.46,1170486,0
+DAR.US,D,20081010,000000,7.01,7.77,6.16,7.55,1617851,0
+DAR.US,D,20081013,000000,7.85,8.42,7.85,8.42,1352480,0
+DAR.US,D,20081014,000000,8.94,9.12,7.38,7.84,1112894,0
+DAR.US,D,20081015,000000,7.84,7.89,6.86,6.87,1067116,0
+DAR.US,D,20081016,000000,7.1,7.44,6.67,7.28,1228949,0
+DAR.US,D,20081017,000000,7.13,8.04,7.01,7.42,1215017,0
+DAR.US,D,20081020,000000,7.51,7.9,7.37,7.9,730004,0
+DAR.US,D,20081021,000000,7.77,8,7.52,7.66,612819,0
+DAR.US,D,20081022,000000,7.59,7.59,6.36,6.58,1084365,0
+DAR.US,D,20081023,000000,6.62,6.84,6.22,6.64,1035066,0
+DAR.US,D,20081024,000000,6.06,6.46,6,6.16,708126,0
+DAR.US,D,20081027,000000,6,6.22,5.46,5.49,881562,0
+DAR.US,D,20081028,000000,5.8,6.2,5.44,6.2,907881,0
+DAR.US,D,20081029,000000,6.25,6.7,6.18,6.37,971485,0
+DAR.US,D,20081030,000000,6.43,6.93,6.42,6.91,839353,0
+DAR.US,D,20081031,000000,6.91,7.6,6.72,7.54,962180,0
+DAR.US,D,20081103,000000,7.54,7.67,7,7.13,819933,0
+DAR.US,D,20081104,000000,7.89,8.05,7.65,7.89,1446343,0
+DAR.US,D,20081105,000000,7.98,7.98,7.17,7.22,719370,0
+DAR.US,D,20081106,000000,7.27,7.38,6.64,6.73,913314,0
+DAR.US,D,20081107,000000,6.37,7.35,6.12,6.3,1461595,0
+DAR.US,D,20081110,000000,6.56,6.56,5.71,5.73,1359428,0
+DAR.US,D,20081111,000000,5.52,5.6,4.67,4.72,1609932,0
+DAR.US,D,20081112,000000,4.81,4.84,4.5,4.52,1329958,0
+DAR.US,D,20081113,000000,4.64,4.92,4.13,4.92,1433849,0
+DAR.US,D,20081114,000000,4.83,4.93,4.45,4.57,1344412,0
+DAR.US,D,20081117,000000,4.54,4.69,4.23,4.25,868344,0
+DAR.US,D,20081118,000000,4.25,4.35,4.05,4.2,1032237,0
+DAR.US,D,20081119,000000,4.11,4.2,3.6,3.6,1430903,0
+DAR.US,D,20081120,000000,3.6,3.99,3.27,3.53,1453363,0
+DAR.US,D,20081121,000000,3.6,3.69,3.28,3.56,1355442,0
+DAR.US,D,20081124,000000,3.58,3.99,3.58,3.87,1170929,0
+DAR.US,D,20081125,000000,3.89,4.87,3.79,4.87,1533107,0
+DAR.US,D,20081126,000000,4.81,5.11,4.55,5.07,1429202,0
+DAR.US,D,20081128,000000,5.01,5.04,4.71,5,335850,0
+DAR.US,D,20081201,000000,4.93,4.93,3.58,3.62,1866443,0
+DAR.US,D,20081202,000000,3.83,4.5,3.66,4.35,2247249,0
+DAR.US,D,20081203,000000,4.34,4.58,4,4.54,1267401,0
+DAR.US,D,20081204,000000,4.5,4.53,4.04,4.17,942859,0
+DAR.US,D,20081205,000000,4.18,4.28,3.97,4.04,1254672,0
+DAR.US,D,20081208,000000,4.11,4.11,3.68,3.8,2075449,0
+DAR.US,D,20081209,000000,3.76,3.83,3.46,3.66,2813912,0
+DAR.US,D,20081210,000000,3.73,4.16,3.73,4.16,1649219,0
+DAR.US,D,20081211,000000,4.25,4.48,4.05,4.28,1647235,0
+DAR.US,D,20081212,000000,4.17,4.83,4,4.76,1003455,0
+DAR.US,D,20081215,000000,4.79,4.97,4.33,4.46,1038922,0
+DAR.US,D,20081216,000000,4.53,4.78,4.34,4.75,1145087,0
+DAR.US,D,20081217,000000,4.62,4.91,4.5,4.8,1364453,0
+DAR.US,D,20081218,000000,4.82,5.37,4.65,5.36,1819819,0
+DAR.US,D,20081219,000000,5.36,5.63,5.19,5.34,2199664,0
+DAR.US,D,20081222,000000,5.23,5.32,4.87,5.11,908713,0
+DAR.US,D,20081223,000000,5.1,5.33,5,5.24,882757,0
+DAR.US,D,20081224,000000,5.26,5.34,5.18,5.25,244633,0
+DAR.US,D,20081226,000000,5.29,5.57,5.27,5.54,526095,0
+DAR.US,D,20081229,000000,5.55,5.77,5.54,5.75,968701,0
+DAR.US,D,20081230,000000,5.89,5.94,5.42,5.64,1578956,0
+DAR.US,D,20081231,000000,5.63,5.88,5.28,5.49,1836736,0
+DAR.US,D,20090102,000000,5.5,6,5.45,5.93,1248796,0
+DAR.US,D,20090105,000000,5.91,6.56,5.9,6.36,1247114,0
+DAR.US,D,20090106,000000,6.41,6.61,6.15,6.39,1030959,0
+DAR.US,D,20090107,000000,6.25,6.37,6.03,6.15,921241,0
+DAR.US,D,20090108,000000,6.08,6.15,5.8,5.95,1126870,0
+DAR.US,D,20090109,000000,5.95,6.09,5.74,5.86,1280543,0
+DAR.US,D,20090112,000000,5.8,5.9,5.32,5.4,1671186,0
+DAR.US,D,20090113,000000,5.26,5.48,5.15,5.34,857438,0
+DAR.US,D,20090114,000000,5.41,5.41,4.93,5.12,817572,0
+DAR.US,D,20090115,000000,5.12,5.32,4.71,5.22,1056142,0
+DAR.US,D,20090116,000000,5.31,5.54,5.16,5.5,849124,0
+DAR.US,D,20090120,000000,5.43,5.43,4.85,4.88,1185550,0
+DAR.US,D,20090121,000000,4.97,5.24,4.86,5.24,1057181,0
+DAR.US,D,20090122,000000,5.05,5.13,4.82,4.96,819990,0
+DAR.US,D,20090123,000000,4.76,4.94,4.61,4.86,962870,0
+DAR.US,D,20090126,000000,4.85,5.1,4.85,4.96,712956,0
+DAR.US,D,20090127,000000,4.99,5.08,4.79,5.02,723994,0
+DAR.US,D,20090128,000000,5.09,5.19,5.02,5.17,703714,0
+DAR.US,D,20090129,000000,5.12,5.15,4.75,4.77,753878,0
+DAR.US,D,20090130,000000,4.84,4.88,4.53,4.59,834931,0
+DAR.US,D,20090202,000000,4.53,4.53,4.28,4.49,1084634,0
+DAR.US,D,20090203,000000,4.53,4.94,4.47,4.87,846355,0
+DAR.US,D,20090204,000000,4.89,5.02,4.64,4.76,834747,0
+DAR.US,D,20090205,000000,4.73,5.14,4.67,5.07,810338,0
+DAR.US,D,20090206,000000,5.07,5.3,5.02,5.29,660653,0
+DAR.US,D,20090209,000000,5.28,5.56,5.21,5.48,721036,0
+DAR.US,D,20090210,000000,5.43,5.61,5.04,5.12,857598,0
+DAR.US,D,20090211,000000,5.14,5.33,5,5.12,411273,0
+DAR.US,D,20090212,000000,5.01,5.31,4.94,5.26,616533,0
+DAR.US,D,20090213,000000,5.25,5.35,5.09,5.16,405335,0
+DAR.US,D,20090217,000000,4.92,4.92,4.66,4.78,727191,0
+DAR.US,D,20090218,000000,4.82,4.82,4.5,4.58,635714,0
+DAR.US,D,20090219,000000,4.66,4.7,4.48,4.52,617099,0
+DAR.US,D,20090220,000000,4.45,4.45,4.16,4.2,818311,0
+DAR.US,D,20090223,000000,4.23,4.32,4,4.04,680103,0
+DAR.US,D,20090224,000000,4.11,4.58,4.03,4.52,898017,0
+DAR.US,D,20090225,000000,4.49,4.57,4.22,4.23,740155,0
+DAR.US,D,20090226,000000,4.25,4.44,4.23,4.23,479698,0
+DAR.US,D,20090227,000000,4.22,4.45,4.15,4.33,594136,0
+DAR.US,D,20090302,000000,4.32,4.56,4.07,4.14,815230,0
+DAR.US,D,20090303,000000,4.32,4.48,4.05,4.32,1509627,0
+DAR.US,D,20090304,000000,4.4,4.57,4.26,4.43,1048711,0
+DAR.US,D,20090305,000000,4.32,4.32,2.82,3.08,5143702,0
+DAR.US,D,20090306,000000,3.18,3.21,2.92,3.09,2398489,0
+DAR.US,D,20090309,000000,3.06,3.12,2.93,2.94,1486265,0
+DAR.US,D,20090310,000000,3.04,3.17,2.97,3.12,1498854,0
+DAR.US,D,20090311,000000,3.1,3.17,3,3.01,1434631,0
+DAR.US,D,20090312,000000,3,3.25,2.89,3.2,2081346,0
+DAR.US,D,20090313,000000,3.26,3.41,3.2,3.37,619340,0
+DAR.US,D,20090316,000000,3.4,3.58,3.26,3.49,1055921,0
+DAR.US,D,20090317,000000,3.49,3.66,3.39,3.66,793808,0
+DAR.US,D,20090318,000000,3.63,3.66,3.33,3.48,1709222,0
+DAR.US,D,20090319,000000,3.53,3.64,3.43,3.56,1535338,0
+DAR.US,D,20090320,000000,3.6,3.88,3.56,3.72,2139516,0
+DAR.US,D,20090323,000000,3.97,4.25,3.82,4.23,1380536,0
+DAR.US,D,20090324,000000,4.16,4.23,3.88,3.9,1084267,0
+DAR.US,D,20090325,000000,3.94,4.28,3.8,4.09,1029310,0
+DAR.US,D,20090326,000000,4.18,4.24,3.79,4.16,994924,0
+DAR.US,D,20090327,000000,3.99,4.15,3.95,4,957738,0
+DAR.US,D,20090330,000000,4,4.02,3.68,3.79,882655,0
+DAR.US,D,20090331,000000,3.8,3.95,3.5,3.71,1153480,0
+DAR.US,D,20090401,000000,3.65,4.04,3.57,4,671979,0
+DAR.US,D,20090402,000000,4.12,4.44,4.05,4.32,1372903,0
+DAR.US,D,20090403,000000,4.32,4.6,4.27,4.54,748998,0
+DAR.US,D,20090406,000000,4.5,4.53,4.25,4.43,676128,0
+DAR.US,D,20090407,000000,4.37,4.42,4.11,4.14,696060,0
+DAR.US,D,20090408,000000,4.23,4.33,4.03,4.33,818091,0
+DAR.US,D,20090409,000000,4.45,4.57,4.4,4.52,766843,0
+DAR.US,D,20090413,000000,4.5,4.56,4.38,4.52,568129,0
+DAR.US,D,20090414,000000,4.46,4.57,4.3,4.5,923054,0
+DAR.US,D,20090415,000000,4.41,4.78,4.4,4.77,937291,0
+DAR.US,D,20090416,000000,4.81,5.47,4.8,5.43,2265528,0
+DAR.US,D,20090417,000000,5.65,6.41,5.63,6.36,3410540,0
+DAR.US,D,20090420,000000,6.25,6.3,5.7,5.81,1866994,0
+DAR.US,D,20090421,000000,5.79,6.08,5.79,6,1034617,0
+DAR.US,D,20090422,000000,5.92,6.17,5.88,5.94,1451830,0
+DAR.US,D,20090423,000000,5.96,6.07,5.74,5.88,1007622,0
+DAR.US,D,20090424,000000,5.84,6.15,5.84,6.08,1658754,0
+DAR.US,D,20090427,000000,6.03,6.12,5.95,6.1,2052252,0
+DAR.US,D,20090428,000000,6.03,6.12,5.95,6.02,1096654,0
+DAR.US,D,20090429,000000,6.06,6.4,5.92,6.03,1373345,0
+DAR.US,D,20090430,000000,6.12,6.3,5.69,5.72,1169093,0
+DAR.US,D,20090501,000000,5.75,6.25,5.75,6.11,764920,0
+DAR.US,D,20090504,000000,6.15,6.64,6.15,6.62,955479,0
+DAR.US,D,20090505,000000,6.65,6.76,6.34,6.44,921955,0
+DAR.US,D,20090506,000000,6.54,6.66,6.34,6.46,1155571,0
+DAR.US,D,20090507,000000,6.54,6.88,6.53,6.72,1081781,0
+DAR.US,D,20090508,000000,6.86,7.31,6.82,7.3,851243,0
+DAR.US,D,20090511,000000,7.15,7.28,6.87,6.93,805934,0
+DAR.US,D,20090512,000000,6.99,7.09,6.52,6.6,1018794,0
+DAR.US,D,20090513,000000,6.49,6.64,6.3,6.38,1177862,0
+DAR.US,D,20090514,000000,6.34,6.71,6.23,6.6,765999,0
+DAR.US,D,20090515,000000,6.54,7.59,6.54,7,1219945,0
+DAR.US,D,20090518,000000,7.25,7.25,6.69,6.81,1452564,0
+DAR.US,D,20090519,000000,6.87,7.24,6.63,7,1299469,0
+DAR.US,D,20090520,000000,7.11,7.45,7.03,7.28,1285788,0
+DAR.US,D,20090521,000000,7.2,7.2,6.76,7.14,1108327,0
+DAR.US,D,20090522,000000,7.18,7.22,6.97,7.11,834572,0
+DAR.US,D,20090526,000000,7.07,7.51,7.07,7.41,1208561,0
+DAR.US,D,20090527,000000,7.37,7.68,7.37,7.57,1280064,0
+DAR.US,D,20090528,000000,7.66,7.67,7.21,7.3,1073298,0
+DAR.US,D,20090529,000000,7.36,7.62,7.22,7.57,856455,0
+DAR.US,D,20090601,000000,7.72,7.84,7.31,7.52,1305395,0
+DAR.US,D,20090602,000000,7.45,7.76,7.39,7.68,2112026,0
+DAR.US,D,20090603,000000,7.58,7.82,7.16,7.34,723572,0
+DAR.US,D,20090604,000000,7.41,7.81,7.23,7.69,732959,0
+DAR.US,D,20090605,000000,7.8,8.01,7.67,7.93,1279567,0
+DAR.US,D,20090608,000000,7.85,7.89,7.55,7.66,677928,0
+DAR.US,D,20090609,000000,7.69,7.9,7.63,7.83,592838,0
+DAR.US,D,20090610,000000,7.99,8.06,7.81,8.02,1446058,0
+DAR.US,D,20090611,000000,8.06,8.43,8.01,8.16,1220874,0
+DAR.US,D,20090612,000000,8.09,8.28,7.99,8.24,903658,0
+DAR.US,D,20090615,000000,8.15,8.22,7.91,7.97,920137,0
+DAR.US,D,20090616,000000,8.08,8.08,7.65,7.71,949577,0
+DAR.US,D,20090617,000000,7.66,7.66,7.01,7.09,1611790,0
+DAR.US,D,20090618,000000,7.15,7.25,6.79,7.17,943295,0
+DAR.US,D,20090619,000000,7.26,7.51,7.17,7.22,757486,0
+DAR.US,D,20090622,000000,7.17,7.19,6.6,6.6,608050,0
+DAR.US,D,20090623,000000,6.64,6.74,6.5,6.65,743592,0
+DAR.US,D,20090624,000000,6.73,6.91,6.56,6.63,659292,0
+DAR.US,D,20090625,000000,6.6,6.79,6.47,6.79,525743,0
+DAR.US,D,20090626,000000,6.76,6.86,6.53,6.8,1124093,0
+DAR.US,D,20090629,000000,6.78,6.86,6.61,6.66,575802,0
+DAR.US,D,20090630,000000,6.67,6.75,6.55,6.6,809972,0
+DAR.US,D,20090701,000000,6.64,7,6.64,6.87,866701,0
+DAR.US,D,20090702,000000,6.8,6.8,6.48,6.48,639785,0
+DAR.US,D,20090706,000000,6.43,6.55,6.28,6.52,733697,0
+DAR.US,D,20090707,000000,6.59,6.62,6.38,6.43,835440,0
+DAR.US,D,20090708,000000,6.48,6.48,6.18,6.38,744982,0
+DAR.US,D,20090709,000000,6.41,6.82,6.35,6.52,731324,0
+DAR.US,D,20090710,000000,6.52,6.53,6.26,6.33,760478,0
+DAR.US,D,20090713,000000,6.34,6.58,6.08,6.57,719601,0
+DAR.US,D,20090714,000000,6.57,6.62,6.41,6.57,333227,0
+DAR.US,D,20090715,000000,6.78,7,6.61,6.87,828655,0
+DAR.US,D,20090716,000000,6.83,6.85,6.52,6.81,862154,0
+DAR.US,D,20090717,000000,6.8,6.9,6.65,6.73,486921,0
+DAR.US,D,20090720,000000,6.75,6.88,6.65,6.68,418000,0
+DAR.US,D,20090721,000000,6.7,6.8,6.58,6.71,289150,0
+DAR.US,D,20090722,000000,6.66,6.76,6.58,6.68,296317,0
+DAR.US,D,20090723,000000,6.65,7.11,6.65,6.98,715337,0
+DAR.US,D,20090724,000000,6.93,7.12,6.86,7.12,630553,0
+DAR.US,D,20090727,000000,7.09,7.29,6.79,6.99,471055,0
+DAR.US,D,20090728,000000,6.92,7.07,6.8,7,372645,0
+DAR.US,D,20090729,000000,6.89,7,6.79,6.91,409543,0
+DAR.US,D,20090730,000000,7,7.26,6.93,7.07,395153,0
+DAR.US,D,20090731,000000,7.06,7.25,7,7.06,489004,0
+DAR.US,D,20090803,000000,7.07,7.26,6.87,7.26,529125,0
+DAR.US,D,20090804,000000,7.2,7.2,6.97,7.1,320191,0
+DAR.US,D,20090805,000000,7.08,7.08,6.8,7.02,590534,0
+DAR.US,D,20090806,000000,7.04,7.09,6.86,7.03,489449,0
+DAR.US,D,20090807,000000,7.12,7.2,6.93,7.06,595869,0
+DAR.US,D,20090810,000000,6.98,7.37,6.94,7.21,426424,0
+DAR.US,D,20090811,000000,7.18,7.36,7,7.13,529719,0
+DAR.US,D,20090812,000000,7.08,7.3,7.05,7.13,391454,0
+DAR.US,D,20090813,000000,7.15,7.39,7.1,7.36,466497,0
+DAR.US,D,20090814,000000,7.24,7.37,6.43,6.97,2482898,0
+DAR.US,D,20090817,000000,6.77,6.8,6.5,6.73,750645,0
+DAR.US,D,20090818,000000,6.72,7.03,6.72,7,671211,0
+DAR.US,D,20090819,000000,6.91,7.29,6.83,7.2,528662,0
+DAR.US,D,20090820,000000,7.2,7.35,7.09,7.14,332068,0
+DAR.US,D,20090821,000000,7.23,7.33,7.07,7.29,1126944,0
+DAR.US,D,20090824,000000,7.35,7.49,7.31,7.34,498981,0
+DAR.US,D,20090825,000000,7.41,7.41,7.11,7.16,511170,0
+DAR.US,D,20090826,000000,7.16,7.16,7.02,7.09,450188,0
+DAR.US,D,20090827,000000,7.09,7.35,6.95,7.27,430528,0
+DAR.US,D,20090828,000000,7.34,7.39,7.19,7.22,298912,0
+DAR.US,D,20090831,000000,7.12,7.17,6.93,7.01,810674,0
+DAR.US,D,20090901,000000,7.01,7.42,6.9,6.95,1117754,0
+DAR.US,D,20090902,000000,6.96,7.09,6.92,6.96,1011375,0
+DAR.US,D,20090903,000000,6.98,7.09,6.84,7.04,779154,0
+DAR.US,D,20090904,000000,7.02,7.06,6.92,7,481538,0
+DAR.US,D,20090908,000000,7.08,7.34,6.99,7.29,455138,0
+DAR.US,D,20090909,000000,7.26,7.73,7.18,7.56,794653,0
+DAR.US,D,20090910,000000,7.6,8.01,7.6,8.01,728015,0
+DAR.US,D,20090911,000000,8.01,8.23,8,8.13,588607,0
+DAR.US,D,20090914,000000,8.08,8.09,7.67,7.87,571265,0
+DAR.US,D,20090915,000000,7.87,7.92,7.73,7.91,507353,0
+DAR.US,D,20090916,000000,7.95,8.09,7.84,7.93,269247,0
+DAR.US,D,20090917,000000,7.89,8.01,7.72,7.79,296750,0
+DAR.US,D,20090918,000000,7.83,8.07,7.76,7.85,861421,0
+DAR.US,D,20090921,000000,7.79,8,7.66,7.89,554663,0
+DAR.US,D,20090922,000000,7.93,8.04,7.91,7.95,475946,0
+DAR.US,D,20090923,000000,7.99,8.01,7.8,7.8,481065,0
+DAR.US,D,20090924,000000,7.82,7.88,7.45,7.51,402852,0
+DAR.US,D,20090925,000000,7.39,7.63,7.32,7.38,568421,0
+DAR.US,D,20090928,000000,7.41,7.59,7.39,7.56,435649,0
+DAR.US,D,20090929,000000,7.58,7.62,7.37,7.37,333686,0
+DAR.US,D,20090930,000000,7.36,7.48,7.13,7.35,430278,0
+DAR.US,D,20091001,000000,7.28,7.31,6.95,6.96,520446,0
+DAR.US,D,20091002,000000,6.87,7.04,6.87,6.95,510952,0
+DAR.US,D,20091005,000000,7.01,7.07,6.95,7.06,530455,0
+DAR.US,D,20091006,000000,7.1,7.16,6.99,7.05,670207,0
+DAR.US,D,20091007,000000,7.03,7.1,6.99,7.01,395027,0
+DAR.US,D,20091008,000000,7.1,7.2,7.02,7.06,559199,0
+DAR.US,D,20091009,000000,7.07,7.26,7.07,7.26,416873,0
+DAR.US,D,20091012,000000,7.36,7.42,7.17,7.2,255024,0
+DAR.US,D,20091013,000000,7.17,7.28,7.06,7.15,243112,0
+DAR.US,D,20091014,000000,7.25,7.34,6.99,7.06,643080,0
+DAR.US,D,20091015,000000,7.02,7.18,6.98,7.1,532851,0
+DAR.US,D,20091016,000000,7.06,7.07,6.94,6.99,503388,0
+DAR.US,D,20091019,000000,7.03,7.3,7,7.17,518589,0
+DAR.US,D,20091020,000000,7.21,7.21,6.86,7.01,1534362,0
+DAR.US,D,20091021,000000,7,7.3,6.91,7.16,796785,0
+DAR.US,D,20091022,000000,7.17,7.17,6.99,7.1,533808,0
+DAR.US,D,20091023,000000,7.16,7.21,6.93,6.95,546840,0
+DAR.US,D,20091026,000000,6.94,7.25,6.9,7.16,1432314,0
+DAR.US,D,20091027,000000,7.17,7.3,7.02,7.2,1241489,0
+DAR.US,D,20091028,000000,7.21,7.36,7.01,7.04,1396856,0
+DAR.US,D,20091029,000000,7.12,7.23,7.02,7.13,453496,0
+DAR.US,D,20091030,000000,7.06,7.1,6.81,6.95,812136,0
+DAR.US,D,20091102,000000,6.98,7.04,6.77,6.98,701864,0
+DAR.US,D,20091103,000000,6.89,7.02,6.78,7.01,521850,0
+DAR.US,D,20091104,000000,7.07,7.08,6.85,6.86,419466,0
+DAR.US,D,20091105,000000,6.92,7.11,6.85,7.07,403191,0
+DAR.US,D,20091106,000000,6.94,7.11,6.87,6.96,259834,0
+DAR.US,D,20091109,000000,7.02,7.12,6.74,6.92,779644,0
+DAR.US,D,20091110,000000,6.86,7,6.81,6.9,378087,0
+DAR.US,D,20091111,000000,6.96,7.03,6.85,7.02,367027,0
+DAR.US,D,20091112,000000,6.9,7.09,6.77,6.8,655202,0
+DAR.US,D,20091113,000000,6.85,7.69,6.85,7.52,1317939,0
+DAR.US,D,20091116,000000,7.59,8.07,7.5,8.02,1046633,0
+DAR.US,D,20091117,000000,7.99,8.03,7.87,7.99,430187,0
+DAR.US,D,20091118,000000,7.96,8.05,7.8,7.83,511367,0
+DAR.US,D,20091119,000000,7.77,7.79,7.53,7.63,490809,0
+DAR.US,D,20091120,000000,7.58,7.71,7.42,7.63,624895,0
+DAR.US,D,20091123,000000,7.76,7.94,7.73,7.74,508846,0
+DAR.US,D,20091124,000000,7.71,7.77,7.6,7.75,279120,0
+DAR.US,D,20091125,000000,7.79,7.81,7.57,7.57,379618,0
+DAR.US,D,20091127,000000,7.32,7.5,7.26,7.38,180264,0
+DAR.US,D,20091130,000000,7.36,7.38,7.03,7.12,808010,0
+DAR.US,D,20091201,000000,7.17,7.25,7.02,7.15,922743,0
+DAR.US,D,20091202,000000,7.14,7.29,7.03,7.24,727411,0
+DAR.US,D,20091203,000000,7.29,7.35,7.04,7.04,457588,0
+DAR.US,D,20091204,000000,7.2,7.41,7.16,7.41,474238,0
+DAR.US,D,20091207,000000,7.37,7.62,7.36,7.58,394243,0
+DAR.US,D,20091208,000000,7.49,7.6,7.33,7.37,450898,0
+DAR.US,D,20091209,000000,7.4,7.4,7.1,7.24,317588,0
+DAR.US,D,20091210,000000,7.24,7.32,7.11,7.15,239764,0
+DAR.US,D,20091211,000000,7.18,7.25,7.12,7.2,272498,0
+DAR.US,D,20091214,000000,7.24,7.28,7.18,7.27,440498,0
+DAR.US,D,20091215,000000,7.23,7.45,7.22,7.24,270138,0
+DAR.US,D,20091216,000000,7.26,7.46,7.22,7.24,357951,0
+DAR.US,D,20091217,000000,7.16,7.3,7.1,7.29,432709,0
+DAR.US,D,20091218,000000,7.34,7.45,7.11,7.42,974145,0
+DAR.US,D,20091221,000000,7.45,7.49,7.28,7.49,440088,0
+DAR.US,D,20091222,000000,7.5,7.68,7.46,7.66,539091,0
+DAR.US,D,20091223,000000,7.69,8.23,7.64,8.19,648521,0
+DAR.US,D,20091224,000000,8.22,8.29,8.16,8.28,245874,0
+DAR.US,D,20091228,000000,8.25,8.32,8.21,8.27,302794,0
+DAR.US,D,20091229,000000,8.18,8.48,8.18,8.36,423073,0
+DAR.US,D,20091230,000000,8.29,8.43,8.27,8.39,354298,0
+DAR.US,D,20091231,000000,8.36,8.45,8.29,8.38,338497,0
+DAR.US,D,20100104,000000,8.48,8.99,8.47,8.76,961308,0
+DAR.US,D,20100105,000000,8.78,9.15,8.7,8.81,1168956,0
+DAR.US,D,20100106,000000,8.8,9.17,8.73,8.83,942042,0
+DAR.US,D,20100107,000000,8.82,8.98,8.57,8.85,779596,0
+DAR.US,D,20100108,000000,8.83,8.87,8.61,8.72,511912,0
+DAR.US,D,20100111,000000,8.83,8.88,8.53,8.56,540225,0
+DAR.US,D,20100112,000000,8.51,8.59,8.42,8.53,399749,0
+DAR.US,D,20100113,000000,8.59,8.71,8.47,8.69,574935,0
+DAR.US,D,20100114,000000,8.68,9,8.6,8.81,401954,0
+DAR.US,D,20100115,000000,8.84,8.91,8.5,8.55,482056,0
+DAR.US,D,20100119,000000,8.55,8.75,8.52,8.64,375970,0
+DAR.US,D,20100120,000000,8.58,8.63,8.3,8.35,398063,0
+DAR.US,D,20100121,000000,8.34,8.57,8.04,8.11,692614,0
+DAR.US,D,20100122,000000,8.11,8.13,7.84,7.9,344452,0
+DAR.US,D,20100125,000000,7.96,8.08,7.84,7.94,491550,0
+DAR.US,D,20100126,000000,7.93,7.98,7.72,7.87,374492,0
+DAR.US,D,20100127,000000,7.79,7.98,7.77,7.96,310205,0
+DAR.US,D,20100128,000000,7.99,8.08,7.63,7.72,526547,0
+DAR.US,D,20100129,000000,7.74,7.88,7.65,7.79,661270,0
+DAR.US,D,20100201,000000,7.8,8.27,7.79,8.18,652864,0
+DAR.US,D,20100202,000000,8.21,8.35,7.96,8.04,574083,0
+DAR.US,D,20100203,000000,8.03,8.13,7.69,8.08,447191,0
+DAR.US,D,20100204,000000,8.03,8.03,7.53,7.56,449804,0
+DAR.US,D,20100205,000000,7.6,7.69,7.39,7.67,483129,0
+DAR.US,D,20100208,000000,7.68,7.77,7.5,7.54,329381,0
+DAR.US,D,20100209,000000,7.66,7.74,7.49,7.52,501446,0
+DAR.US,D,20100210,000000,7.47,7.52,7.36,7.48,277328,0
+DAR.US,D,20100211,000000,7.43,7.59,7.35,7.59,325822,0
+DAR.US,D,20100212,000000,7.5,7.75,7.46,7.72,338024,0
+DAR.US,D,20100216,000000,7.76,7.93,7.66,7.92,282972,0
+DAR.US,D,20100217,000000,7.94,8.04,7.82,7.93,317313,0
+DAR.US,D,20100218,000000,7.95,8.16,7.89,8.1,298383,0
+DAR.US,D,20100219,000000,8.21,8.4,8.06,8.28,370689,0
+DAR.US,D,20100222,000000,8.33,8.4,8.18,8.2,236332,0
+DAR.US,D,20100223,000000,8.21,8.35,8.1,8.26,438790,0
+DAR.US,D,20100224,000000,8.31,8.4,8.25,8.31,222988,0
+DAR.US,D,20100225,000000,8.17,8.32,8.07,8.15,409225,0
+DAR.US,D,20100226,000000,8.18,8.27,8.05,8.06,234343,0
+DAR.US,D,20100301,000000,8.14,8.34,8.14,8.34,393755,0
+DAR.US,D,20100302,000000,8.34,8.44,8.24,8.3,463635,0
+DAR.US,D,20100303,000000,8.3,8.42,8.1,8.19,628602,0
+DAR.US,D,20100304,000000,7.85,8.28,7.56,7.6,926628,0
+DAR.US,D,20100305,000000,7.65,8.45,7.65,8.27,1047369,0
+DAR.US,D,20100308,000000,8.24,8.38,7.97,8.21,775236,0
+DAR.US,D,20100309,000000,8.2,8.54,8.18,8.4,616140,0
+DAR.US,D,20100310,000000,8.39,8.56,8.34,8.47,524429,0
+DAR.US,D,20100311,000000,8.44,8.53,8.28,8.52,315086,0
+DAR.US,D,20100312,000000,8.54,8.58,8.37,8.41,357945,0
+DAR.US,D,20100315,000000,8.4,8.76,8.26,8.64,712919,0
+DAR.US,D,20100316,000000,8.7,8.86,8.7,8.85,431832,0
+DAR.US,D,20100317,000000,8.84,9.14,8.81,9,696062,0
+DAR.US,D,20100318,000000,9.13,9.16,8.65,8.7,434386,0
+DAR.US,D,20100319,000000,8.77,8.79,8.38,8.56,765000,0
+DAR.US,D,20100322,000000,8.47,8.81,8.41,8.79,379662,0
+DAR.US,D,20100323,000000,8.78,9,8.74,8.92,420153,0
+DAR.US,D,20100324,000000,8.87,9.03,8.8,8.81,304529,0
+DAR.US,D,20100325,000000,8.9,9.13,8.81,9,574724,0
+DAR.US,D,20100326,000000,9.04,9.11,8.96,9.01,449920,0
+DAR.US,D,20100329,000000,9.02,9.43,8.95,9.13,477732,0
+DAR.US,D,20100330,000000,9.12,9.19,8.89,9.05,519843,0
+DAR.US,D,20100331,000000,8.99,9.16,8.94,8.96,561812,0
+DAR.US,D,20100401,000000,9.05,9.11,8.92,9.04,471299,0
+DAR.US,D,20100405,000000,9.03,9.2,9.02,9.07,540396,0
+DAR.US,D,20100406,000000,9.06,9.15,8.98,9.02,437201,0
+DAR.US,D,20100407,000000,9.01,9.05,8.95,9.02,378119,0
+DAR.US,D,20100408,000000,9.01,9.12,8.91,9.08,235904,0
+DAR.US,D,20100409,000000,9.01,9.1,8.91,9.01,340333,0
+DAR.US,D,20100412,000000,8.99,9.07,8.91,9.02,430950,0
+DAR.US,D,20100413,000000,8.97,9.2,8.97,9.2,686741,0
+DAR.US,D,20100414,000000,9.25,9.63,9.22,9.5,538441,0
+DAR.US,D,20100415,000000,9.45,9.63,9.32,9.56,453413,0
+DAR.US,D,20100416,000000,9.56,9.73,9.41,9.58,604294,0
+DAR.US,D,20100419,000000,9.5,9.56,9.19,9.47,359157,0
+DAR.US,D,20100420,000000,9.5,9.64,9.44,9.62,253892,0
+DAR.US,D,20100421,000000,9.59,9.75,9.59,9.63,453046,0
+DAR.US,D,20100422,000000,9.53,9.54,9.31,9.54,465386,0
+DAR.US,D,20100423,000000,9.57,9.58,9.45,9.51,238775,0
+DAR.US,D,20100426,000000,9.48,9.57,9.39,9.45,402046,0
+DAR.US,D,20100427,000000,9.43,9.55,9.2,9.3,534651,0
+DAR.US,D,20100428,000000,9.35,9.49,9.24,9.35,322985,0
+DAR.US,D,20100429,000000,9.5,9.61,9.37,9.61,483820,0
+DAR.US,D,20100430,000000,9.61,9.68,9.46,9.49,590500,0
+DAR.US,D,20100503,000000,9.52,9.75,9.51,9.69,374860,0
+DAR.US,D,20100504,000000,9.56,9.6,9.14,9.24,671530,0
+DAR.US,D,20100505,000000,9.1,9.73,9.1,9.31,772836,0
+DAR.US,D,20100506,000000,9.3,9.49,8.55,8.87,833970,0
+DAR.US,D,20100507,000000,8.86,8.86,8.4,8.44,763542,0
+DAR.US,D,20100510,000000,8.86,9.11,8.61,9.02,607977,0
+DAR.US,D,20100511,000000,8.89,9.33,8.8,9.04,513480,0
+DAR.US,D,20100512,000000,9.06,9.57,9.06,9.57,608714,0
+DAR.US,D,20100513,000000,9.51,9.61,9.34,9.37,392419,0
+DAR.US,D,20100514,000000,9.26,9.38,8.81,9.06,751799,0
+DAR.US,D,20100517,000000,9.09,9.33,8.77,9.01,551072,0
+DAR.US,D,20100518,000000,9.13,9.26,8.54,8.57,536186,0
+DAR.US,D,20100519,000000,8.53,8.6,8.17,8.26,557551,0
+DAR.US,D,20100520,000000,8.05,8.3,7.83,8.06,1045067,0
+DAR.US,D,20100521,000000,7.85,8.39,7.81,8.11,789726,0
+DAR.US,D,20100524,000000,8.13,8.13,7.73,7.74,476554,0
+DAR.US,D,20100525,000000,7.56,7.66,7.39,7.6,911455,0
+DAR.US,D,20100526,000000,7.72,7.93,7.65,7.83,1149296,0
+DAR.US,D,20100527,000000,7.99,8.13,7.7,8.1,691593,0
+DAR.US,D,20100528,000000,8.06,8.24,7.95,8,350056,0
+DAR.US,D,20100601,000000,7.9,7.9,7.54,7.65,905042,0
+DAR.US,D,20100602,000000,7.85,8.02,7.69,7.99,1283497,0
+DAR.US,D,20100603,000000,8.01,8.3,8.01,8.25,777317,0
+DAR.US,D,20100604,000000,8,8.14,7.72,7.74,526968,0
+DAR.US,D,20100607,000000,7.76,7.85,7.55,7.6,602624,0
+DAR.US,D,20100608,000000,7.66,7.69,7.29,7.38,847428,0
+DAR.US,D,20100609,000000,7.48,7.57,7.27,7.3,374299,0
+DAR.US,D,20100610,000000,7.45,7.76,7.37,7.76,523539,0
+DAR.US,D,20100611,000000,7.67,7.85,7.58,7.82,309027,0
+DAR.US,D,20100614,000000,7.88,8.01,7.76,7.9,424429,0
+DAR.US,D,20100615,000000,7.93,8.14,7.86,8.11,375501,0
+DAR.US,D,20100616,000000,8,8.09,7.93,7.99,506859,0
+DAR.US,D,20100617,000000,8.07,8.07,7.8,7.89,471347,0
+DAR.US,D,20100618,000000,7.9,7.99,7.82,7.98,538225,0
+DAR.US,D,20100621,000000,8.07,8.25,7.68,7.74,364440,0
+DAR.US,D,20100622,000000,7.75,7.91,7.54,7.58,636380,0
+DAR.US,D,20100623,000000,7.55,7.77,7.48,7.73,399829,0
+DAR.US,D,20100624,000000,7.63,7.67,7.4,7.43,597602,0
+DAR.US,D,20100625,000000,7.48,7.8,7.4,7.76,1171385,0
+DAR.US,D,20100628,000000,7.83,7.83,7.58,7.69,298384,0
+DAR.US,D,20100629,000000,7.52,7.64,7.45,7.52,704714,0
+DAR.US,D,20100630,000000,7.52,7.64,7.42,7.51,642822,0
+DAR.US,D,20100701,000000,7.49,7.52,7.2,7.41,852505,0
+DAR.US,D,20100702,000000,7.45,7.47,7.17,7.25,439281,0
+DAR.US,D,20100706,000000,7.43,7.45,7,7.02,695651,0
+DAR.US,D,20100707,000000,7.03,7.37,7.03,7.36,374807,0
+DAR.US,D,20100708,000000,7.42,7.61,7.4,7.59,376738,0
+DAR.US,D,20100709,000000,7.59,7.67,7.51,7.63,188792,0
+DAR.US,D,20100712,000000,7.63,7.63,7.38,7.45,165158,0
+DAR.US,D,20100713,000000,7.55,7.81,7.5,7.77,400660,0
+DAR.US,D,20100714,000000,7.71,7.83,7.63,7.76,258499,0
+DAR.US,D,20100715,000000,7.75,7.84,7.55,7.8,558385,0
+DAR.US,D,20100716,000000,7.71,7.71,7.38,7.4,452449,0
+DAR.US,D,20100719,000000,7.45,7.51,7.29,7.51,270252,0
+DAR.US,D,20100720,000000,7.39,7.69,7.26,7.68,299263,0
+DAR.US,D,20100721,000000,7.76,7.76,7.51,7.51,240079,0
+DAR.US,D,20100722,000000,7.61,7.86,7.58,7.81,641090,0
+DAR.US,D,20100723,000000,7.79,7.89,7.67,7.89,548922,0
+DAR.US,D,20100726,000000,7.94,8.22,7.87,8.22,357349,0
+DAR.US,D,20100727,000000,8.3,8.38,8.13,8.29,354397,0
+DAR.US,D,20100728,000000,8.29,8.36,8.08,8.13,226499,0
+DAR.US,D,20100729,000000,8.18,8.3,7.91,8.13,377319,0
+DAR.US,D,20100730,000000,7.97,8.25,7.92,8.16,167569,0
+DAR.US,D,20100802,000000,8.32,8.35,8.1,8.25,232847,0
+DAR.US,D,20100803,000000,8.18,8.4,8.07,8.16,385102,0
+DAR.US,D,20100804,000000,8.24,8.34,8.19,8.29,201449,0
+DAR.US,D,20100805,000000,8.2,8.25,8.03,8.03,344388,0
+DAR.US,D,20100806,000000,7.98,8.14,7.87,8.14,264178,0
+DAR.US,D,20100809,000000,8.13,8.25,8.02,8.23,276931,0
+DAR.US,D,20100810,000000,8.1,8.31,8.03,8.21,331246,0
+DAR.US,D,20100811,000000,7.99,7.99,7.8,7.92,584812,0
+DAR.US,D,20100812,000000,7.78,7.91,7.66,7.82,341237,0
+DAR.US,D,20100813,000000,7.8,7.86,7.43,7.44,504506,0
+DAR.US,D,20100816,000000,7.37,7.65,7.21,7.64,586110,0
+DAR.US,D,20100817,000000,7.71,7.9,7.65,7.83,321716,0
+DAR.US,D,20100818,000000,7.84,7.88,7.64,7.76,441176,0
+DAR.US,D,20100819,000000,7.75,7.82,7.43,7.7,707269,0
+DAR.US,D,20100820,000000,7.64,7.7,7.44,7.68,443550,0
+DAR.US,D,20100823,000000,7.71,7.85,7.61,7.68,564914,0
+DAR.US,D,20100824,000000,7.58,7.7,7.4,7.53,451044,0
+DAR.US,D,20100825,000000,7.48,7.53,7.39,7.53,349188,0
+DAR.US,D,20100826,000000,7.54,7.64,7.38,7.41,266128,0
+DAR.US,D,20100827,000000,7.49,7.8,7.4,7.8,414551,0
+DAR.US,D,20100830,000000,7.74,7.79,7.59,7.59,299965,0
+DAR.US,D,20100831,000000,7.56,7.68,7.45,7.52,491778,0
+DAR.US,D,20100901,000000,7.63,7.84,7.61,7.83,393304,0
+DAR.US,D,20100902,000000,7.83,7.9,7.74,7.86,288478,0
+DAR.US,D,20100903,000000,8.03,8.1,7.86,7.98,384372,0
+DAR.US,D,20100907,000000,7.96,7.97,7.7,7.71,210852,0
+DAR.US,D,20100908,000000,7.72,7.88,7.72,7.78,229143,0
+DAR.US,D,20100909,000000,7.93,7.97,7.74,7.83,229841,0
+DAR.US,D,20100910,000000,7.88,7.98,7.83,7.97,226823,0
+DAR.US,D,20100913,000000,8.08,8.24,8,8.22,383696,0
+DAR.US,D,20100914,000000,8.21,8.21,8.06,8.15,327570,0
+DAR.US,D,20100915,000000,8.13,8.23,8,8.11,202318,0
+DAR.US,D,20100916,000000,8.07,8.15,8.05,8.12,179693,0
+DAR.US,D,20100917,000000,8.24,8.44,8.1,8.36,486816,0
+DAR.US,D,20100920,000000,8.36,8.62,8.25,8.59,368135,0
+DAR.US,D,20100921,000000,8.61,8.64,8.35,8.35,492697,0
+DAR.US,D,20100922,000000,8.34,8.48,8.29,8.4,297198,0
+DAR.US,D,20100923,000000,8.29,8.39,8.18,8.18,412790,0
+DAR.US,D,20100924,000000,8.3,8.6,8.3,8.59,355856,0
+DAR.US,D,20100927,000000,8.6,8.61,8.41,8.47,372231,0
+DAR.US,D,20100928,000000,8.47,8.54,8.34,8.52,456728,0
+DAR.US,D,20100929,000000,8.46,8.58,8.44,8.56,296366,0
+DAR.US,D,20100930,000000,8.62,8.67,8.3,8.52,1077025,0
+DAR.US,D,20101001,000000,8.6,8.66,8.38,8.52,369319,0
+DAR.US,D,20101004,000000,8.52,8.58,8.27,8.31,382981,0
+DAR.US,D,20101005,000000,8.42,8.6,8.32,8.6,380998,0
+DAR.US,D,20101006,000000,8.58,8.81,8.58,8.79,376579,0
+DAR.US,D,20101007,000000,8.83,8.93,8.72,8.76,275170,0
+DAR.US,D,20101008,000000,8.79,9.42,8.78,9.32,1039207,0
+DAR.US,D,20101011,000000,9.41,10.07,9.38,10,1223303,0
+DAR.US,D,20101012,000000,10,10,9.69,9.75,533409,0
+DAR.US,D,20101013,000000,9.78,10.19,9.78,9.98,1052145,0
+DAR.US,D,20101014,000000,9.99,10,9.72,9.87,572545,0
+DAR.US,D,20101015,000000,9.98,10.06,9.83,10.01,730017,0
+DAR.US,D,20101018,000000,10.03,10.09,9.9,10.02,512344,0
+DAR.US,D,20101019,000000,9.84,9.91,9.71,9.85,855147,0
+DAR.US,D,20101020,000000,9.91,10.08,9.86,9.95,447241,0
+DAR.US,D,20101021,000000,10.04,10.2,9.8,9.83,609481,0
+DAR.US,D,20101022,000000,9.86,9.96,9.77,9.83,309350,0
+DAR.US,D,20101025,000000,9.94,10.13,9.76,9.94,295189,0
+DAR.US,D,20101026,000000,9.85,10.07,9.84,10.02,190872,0
+DAR.US,D,20101027,000000,9.92,9.96,9.76,9.92,329822,0
+DAR.US,D,20101028,000000,10.03,10.07,9.79,9.97,206771,0
+DAR.US,D,20101029,000000,9.93,10.12,9.87,10.01,379381,0
+DAR.US,D,20101101,000000,10.08,10.29,9.89,10.06,434825,0
+DAR.US,D,20101102,000000,10.18,10.29,10.07,10.19,405148,0
+DAR.US,D,20101103,000000,10.23,10.23,9.97,10.22,488998,0
+DAR.US,D,20101104,000000,10.37,10.47,9.99,10.39,816491,0
+DAR.US,D,20101105,000000,10.4,10.55,10.32,10.48,334317,0
+DAR.US,D,20101108,000000,10.4,10.59,10.2,10.3,695113,0
+DAR.US,D,20101109,000000,11.03,11.81,10.77,11.53,2193713,0
+DAR.US,D,20101110,000000,11.52,12.04,11.47,12.03,1818603,0
+DAR.US,D,20101111,000000,11.21,13,10.56,12.53,1503627,0
+DAR.US,D,20101112,000000,12.45,12.66,12.09,12.1,784129,0
+DAR.US,D,20101115,000000,12.16,12.2,11.96,12.02,1072877,0
+DAR.US,D,20101116,000000,11.92,12.33,11.82,12.01,703825,0
+DAR.US,D,20101117,000000,12.01,12.05,11.62,11.71,650254,0
+DAR.US,D,20101118,000000,11.85,11.94,11.74,11.9,418613,0
+DAR.US,D,20101119,000000,11.82,11.98,11.5,11.9,377820,0
+DAR.US,D,20101122,000000,11.8,11.89,11.52,11.74,376226,0
+DAR.US,D,20101123,000000,11.57,11.61,11.34,11.51,686250,0
+DAR.US,D,20101124,000000,11.69,11.96,11.6,11.91,613542,0
+DAR.US,D,20101126,000000,11.74,12.09,11.74,11.98,173821,0
+DAR.US,D,20101129,000000,11.86,12.08,11.57,11.9,793474,0
+DAR.US,D,20101130,000000,11.73,11.87,11.48,11.58,934017,0
+DAR.US,D,20101201,000000,11.83,12.23,11.82,12.14,604183,0
+DAR.US,D,20101202,000000,12.16,12.51,12.14,12.51,408359,0
+DAR.US,D,20101203,000000,12.44,12.56,12.17,12.54,392513,0
+DAR.US,D,20101206,000000,12.49,12.68,12.34,12.65,384213,0
+DAR.US,D,20101207,000000,12.78,12.99,12.72,12.81,512553,0
+DAR.US,D,20101208,000000,12.84,12.95,12.78,12.79,398680,0
+DAR.US,D,20101209,000000,12.89,12.94,12.73,12.91,342074,0
+DAR.US,D,20101210,000000,12.97,13.16,12.87,13.15,459394,0
+DAR.US,D,20101213,000000,13.2,13.39,13.07,13.16,370391,0
+DAR.US,D,20101214,000000,13.16,13.32,13.1,13.19,295279,0
+DAR.US,D,20101215,000000,13.04,13.39,12.89,12.91,349112,0
+DAR.US,D,20101216,000000,12.9,13.15,12.72,13.15,397757,0
+DAR.US,D,20101217,000000,13.15,13.15,12.78,13.06,588109,0
+DAR.US,D,20101220,000000,13.16,13.33,13.05,13.22,358818,0
+DAR.US,D,20101221,000000,13.31,13.55,13.28,13.42,540305,0
+DAR.US,D,20101222,000000,13.43,13.77,13.41,13.59,360221,0
+DAR.US,D,20101223,000000,13.58,13.65,13.46,13.49,225456,0
+DAR.US,D,20101227,000000,13.42,13.58,13.27,13.47,114868,0
+DAR.US,D,20101228,000000,13.5,13.69,13.33,13.57,245582,0
+DAR.US,D,20101229,000000,13.55,13.68,13.29,13.29,250386,0
+DAR.US,D,20101230,000000,13.24,13.65,13.17,13.49,265303,0
+DAR.US,D,20101231,000000,13.46,13.6,13.25,13.28,385407,0
+DAR.US,D,20110103,000000,13.43,13.8,13.19,13.3,731892,0
+DAR.US,D,20110104,000000,13.36,13.36,11.94,12.09,1368705,0
+DAR.US,D,20110105,000000,12.11,13.09,12.01,12.86,1029364,0
+DAR.US,D,20110106,000000,12.89,12.98,12.34,12.55,441074,0
+DAR.US,D,20110107,000000,12.6,12.6,12.35,12.56,403427,0
+DAR.US,D,20110110,000000,12.47,12.58,12.33,12.49,434027,0
+DAR.US,D,20110111,000000,12.53,12.71,12.48,12.66,457684,0
+DAR.US,D,20110112,000000,12.79,13.05,12.77,12.98,690643,0
+DAR.US,D,20110113,000000,12.98,13.08,12.81,12.97,281713,0
+DAR.US,D,20110114,000000,12.94,13.01,12.73,12.78,328098,0
+DAR.US,D,20110118,000000,12.74,12.97,12.5,12.86,362559,0
+DAR.US,D,20110119,000000,12.85,12.88,12.3,12.4,560489,0
+DAR.US,D,20110120,000000,12.28,13,11.92,12.93,1723244,0
+DAR.US,D,20110121,000000,12.97,13.93,12.92,13.63,1743843,0
+DAR.US,D,20110124,000000,12.92,13.18,12.5,12.69,876250,0
+DAR.US,D,20110125,000000,12.66,12.7,12.31,12.65,692139,0
+DAR.US,D,20110126,000000,12.71,13.05,12.56,12.93,1090853,0
+DAR.US,D,20110127,000000,12.88,13.11,12.52,12.96,1966223,0
+DAR.US,D,20110128,000000,13.59,13.85,13.28,13.7,12697833,0
+DAR.US,D,20110131,000000,13.66,13.84,13.43,13.55,2120651,0
+DAR.US,D,20110201,000000,13.68,13.95,13.55,13.84,1037531,0
+DAR.US,D,20110202,000000,13.82,13.95,13.49,13.53,987600,0
+DAR.US,D,20110203,000000,13.53,13.71,13.31,13.55,701581,0
+DAR.US,D,20110204,000000,13.56,14.04,13.5,13.98,1215105,0
+DAR.US,D,20110207,000000,14.26,14.69,14.18,14.26,1570213,0
+DAR.US,D,20110208,000000,14.31,14.52,14.26,14.52,845212,0
+DAR.US,D,20110209,000000,14.46,14.6,14.33,14.51,1049341,0
+DAR.US,D,20110210,000000,14.4,14.8,14.22,14.7,1126560,0
+DAR.US,D,20110211,000000,14.59,14.93,14.55,14.89,966197,0
+DAR.US,D,20110214,000000,15.11,15.4,14.96,15.06,1523675,0
+DAR.US,D,20110215,000000,14.98,15.06,14.69,14.74,1131686,0
+DAR.US,D,20110216,000000,14.74,14.94,14.61,14.75,456739,0
+DAR.US,D,20110218,000000,14.73,14.75,14.41,14.51,539916,0
+DAR.US,D,20110222,000000,14.4,14.47,13.95,13.99,1042814,0
+DAR.US,D,20110223,000000,14.06,14.23,13.73,13.91,1591675,0
+DAR.US,D,20110224,000000,13.82,14.19,13.82,14.09,1551280,0
+DAR.US,D,20110225,000000,14.25,14.34,14.01,14.12,1350052,0
+DAR.US,D,20110228,000000,14.18,14.4,13.87,13.89,3791037,0
+DAR.US,D,20110301,000000,13.98,14,13.61,13.8,2015718,0
+DAR.US,D,20110302,000000,13.8,14.02,13.55,14,2047697,0
+DAR.US,D,20110303,000000,14.18,14.64,14,14.17,2172745,0
+DAR.US,D,20110304,000000,14.28,14.8,14.25,14.79,2189880,0
+DAR.US,D,20110307,000000,14.82,14.82,14.17,14.5,1647888,0
+DAR.US,D,20110308,000000,14.47,14.65,14.21,14.54,928879,0
+DAR.US,D,20110309,000000,14.54,14.6,14.33,14.46,724026,0
+DAR.US,D,20110310,000000,14.29,14.29,13.8,13.85,1391181,0
+DAR.US,D,20110311,000000,13.78,14.05,13.72,13.75,750698,0
+DAR.US,D,20110314,000000,13.71,13.97,13.51,13.88,983801,0
+DAR.US,D,20110315,000000,13.55,13.8,13.31,13.66,1030381,0
+DAR.US,D,20110316,000000,13.59,13.67,13.25,13.44,1007556,0
+DAR.US,D,20110317,000000,13.63,13.88,13.5,13.69,868924,0
+DAR.US,D,20110318,000000,13.81,14.02,13.75,13.85,1564899,0
+DAR.US,D,20110321,000000,14,14.42,13.92,14.4,1015780,0
+DAR.US,D,20110322,000000,14.4,14.46,14.17,14.34,559575,0
+DAR.US,D,20110323,000000,14.29,14.57,14.08,14.5,950204,0
+DAR.US,D,20110324,000000,14.56,14.75,14.44,14.55,830669,0
+DAR.US,D,20110325,000000,14.55,14.76,14.53,14.64,759131,0
+DAR.US,D,20110328,000000,14.7,14.75,14.57,14.68,454175,0
+DAR.US,D,20110329,000000,14.72,14.94,14.52,14.87,875286,0
+DAR.US,D,20110330,000000,14.87,15.15,14.85,15.15,1029346,0
+DAR.US,D,20110331,000000,15.17,15.38,15.11,15.37,1303609,0
+DAR.US,D,20110401,000000,15.48,15.95,15.42,15.89,1050622,0
+DAR.US,D,20110404,000000,15.97,16.07,15.74,15.84,791849,0
+DAR.US,D,20110405,000000,16.43,16.53,16,16.04,1432154,0
+DAR.US,D,20110406,000000,16.16,16.25,15.52,15.7,804577,0
+DAR.US,D,20110407,000000,15.74,15.9,15.51,15.53,532449,0
+DAR.US,D,20110408,000000,15.55,15.78,15.24,15.38,550595,0
+DAR.US,D,20110411,000000,15.34,15.48,15.06,15.23,556065,0
+DAR.US,D,20110412,000000,15.09,15.33,14.93,15.23,855755,0
+DAR.US,D,20110413,000000,15.32,15.61,15.12,15.15,760755,0
+DAR.US,D,20110414,000000,15.08,15.41,14.91,15.38,831285,0
+DAR.US,D,20110415,000000,15.35,15.4,15,15.17,896144,0
+DAR.US,D,20110418,000000,14.94,15.12,14.78,15.08,418072,0
+DAR.US,D,20110419,000000,15.14,15.35,15,15.33,440586,0
+DAR.US,D,20110420,000000,15.52,15.63,15.3,15.48,667147,0
+DAR.US,D,20110421,000000,15.64,15.64,15.28,15.4,595814,0
+DAR.US,D,20110425,000000,15.27,15.39,15.17,15.3,547003,0
+DAR.US,D,20110426,000000,15.29,15.72,15.17,15.6,729932,0
+DAR.US,D,20110427,000000,15.57,16.09,15.37,16,1043804,0
+DAR.US,D,20110428,000000,15.97,16.26,15.93,16.19,832599,0
+DAR.US,D,20110429,000000,16.24,16.28,16.09,16.17,401963,0
+DAR.US,D,20110502,000000,16.24,16.24,15.29,15.63,1173052,0
+DAR.US,D,20110503,000000,15.57,15.63,14.94,15.07,892269,0
+DAR.US,D,20110504,000000,15.07,15.13,14.58,14.76,854973,0
+DAR.US,D,20110505,000000,14.67,14.96,14.44,14.83,850920,0
+DAR.US,D,20110506,000000,15.01,15.42,14.95,15.25,917067,0
+DAR.US,D,20110509,000000,15.29,15.74,15.21,15.68,783060,0
+DAR.US,D,20110510,000000,15.79,15.97,15.65,15.93,1101713,0
+DAR.US,D,20110511,000000,15.93,15.93,15.36,15.67,1334589,0
+DAR.US,D,20110512,000000,15.64,15.84,15.22,15.77,1231004,0
+DAR.US,D,20110513,000000,17.07,17.39,16.79,17.23,4893382,0
+DAR.US,D,20110516,000000,17.37,18.09,17.3,17.58,2812992,0
+DAR.US,D,20110517,000000,17.54,17.66,16.89,17.2,2282907,0
+DAR.US,D,20110518,000000,17.32,17.89,17.19,17.6,1831946,0
+DAR.US,D,20110519,000000,17.74,17.87,17.27,17.55,1276765,0
+DAR.US,D,20110520,000000,17.45,18.15,17.35,18.07,1912606,0
+DAR.US,D,20110523,000000,17.74,17.88,17.42,17.58,997438,0
+DAR.US,D,20110524,000000,17.6,17.93,17.53,17.54,798137,0
+DAR.US,D,20110525,000000,17.54,18.03,17.51,17.95,1276064,0
+DAR.US,D,20110526,000000,17.86,18.34,17.55,18.32,1400412,0
+DAR.US,D,20110527,000000,18.39,19.1,18.35,19.02,1485934,0
+DAR.US,D,20110531,000000,19.25,19.37,18.89,19.15,1724724,0
+DAR.US,D,20110601,000000,19.16,19.62,18.72,18.79,2451354,0
+DAR.US,D,20110602,000000,18.85,19,18.76,18.99,984749,0
+DAR.US,D,20110603,000000,18.73,18.75,18.37,18.42,1041863,0
+DAR.US,D,20110606,000000,18.37,18.53,17.93,18.02,896709,0
+DAR.US,D,20110607,000000,18.21,18.21,17.94,17.97,696002,0
+DAR.US,D,20110608,000000,17.95,18.06,17.69,17.72,891626,0
+DAR.US,D,20110609,000000,17.85,18.1,17.63,18.1,1215643,0
+DAR.US,D,20110610,000000,18.21,18.83,18.07,18.2,2111678,0
+DAR.US,D,20110613,000000,18.5,18.72,17.86,18.08,884289,0
+DAR.US,D,20110614,000000,18.26,18.83,17.94,18.82,1168047,0
+DAR.US,D,20110615,000000,18.57,18.91,18.25,18.64,1558183,0
+DAR.US,D,20110616,000000,18.67,18.67,15.77,17.07,4171051,0
+DAR.US,D,20110617,000000,17.94,17.99,17.13,17.31,2313835,0
+DAR.US,D,20110620,000000,17.25,17.25,16.85,16.95,1136994,0
+DAR.US,D,20110621,000000,17.08,17.92,17.01,17.77,1324197,0
+DAR.US,D,20110622,000000,17.74,18.16,17.54,17.58,776141,0
+DAR.US,D,20110623,000000,17.35,17.69,17.03,17.69,880301,0
+DAR.US,D,20110624,000000,17.7,18.06,17.62,17.79,2208969,0
+DAR.US,D,20110627,000000,17.8,18,17.36,17.64,1054222,0
+DAR.US,D,20110628,000000,17.64,18.02,17.64,17.95,982970,0
+DAR.US,D,20110629,000000,18,18.54,17.85,18.5,1396784,0
+DAR.US,D,20110630,000000,18.49,18.54,17.23,17.7,2838584,0
+DAR.US,D,20110701,000000,17.18,17.23,16.19,16.97,4344196,0
+DAR.US,D,20110705,000000,17.07,17.41,16.78,17.22,1529082,0
+DAR.US,D,20110706,000000,17.16,17.3,16.52,16.68,1520359,0
+DAR.US,D,20110707,000000,16.87,17.34,16.86,17,1363054,0
+DAR.US,D,20110708,000000,16.7,17.52,16.62,17.48,1425114,0
+DAR.US,D,20110711,000000,17.27,17.42,17.04,17.4,1325350,0
+DAR.US,D,20110712,000000,17.4,17.78,17.15,17.65,1422401,0
+DAR.US,D,20110713,000000,17.7,18,17.57,17.81,1171965,0
+DAR.US,D,20110714,000000,17.89,17.94,16.75,16.8,1689964,0
+DAR.US,D,20110715,000000,17.25,17.34,16.8,17.33,1212976,0
+DAR.US,D,20110718,000000,17.22,17.27,16.89,17.09,1293639,0
+DAR.US,D,20110719,000000,17.24,18.09,17.16,18,1662978,0
+DAR.US,D,20110720,000000,18.1,18.1,17.6,17.93,1271754,0
+DAR.US,D,20110721,000000,18.02,18.72,17.83,18.51,2117747,0
+DAR.US,D,20110722,000000,18.51,18.6,18.17,18.37,779856,0
+DAR.US,D,20110725,000000,18.11,18.54,17.76,18.12,1330797,0
+DAR.US,D,20110726,000000,18.06,18.2,17.84,17.88,897791,0
+DAR.US,D,20110727,000000,17.81,17.81,16.93,17.2,1573641,0
+DAR.US,D,20110728,000000,17.17,17.38,16.88,16.93,992153,0
+DAR.US,D,20110729,000000,16.7,17.05,16.29,16.88,1317222,0
+DAR.US,D,20110801,000000,17.1,17.35,16.69,16.85,1770565,0
+DAR.US,D,20110802,000000,16.71,17.02,16.35,16.43,1601557,0
+DAR.US,D,20110803,000000,16.43,16.83,15.98,16.78,1250419,0
+DAR.US,D,20110804,000000,16.51,16.51,15.13,15.16,2078714,0
+DAR.US,D,20110805,000000,15.32,15.97,14.5,15.53,1962915,0
+DAR.US,D,20110808,000000,14.89,15.24,13.74,13.75,1899067,0
+DAR.US,D,20110809,000000,14.15,14.82,13.44,14.78,1503693,0
+DAR.US,D,20110810,000000,14.57,14.83,14.11,14.16,1363250,0
+DAR.US,D,20110811,000000,14.26,16.01,14.17,15.66,2845681,0
+DAR.US,D,20110812,000000,15.52,15.63,14.31,15.18,2735750,0
+DAR.US,D,20110815,000000,15.42,16.08,15.35,15.94,1131611,0
+DAR.US,D,20110816,000000,15.77,15.82,15.25,15.6,1135423,0
+DAR.US,D,20110817,000000,15.69,16.55,15.69,15.84,1396969,0
+DAR.US,D,20110818,000000,15.22,15.41,14.61,14.79,1151944,0
+DAR.US,D,20110819,000000,14.49,15.11,14.27,14.46,815797,0
+DAR.US,D,20110822,000000,14.84,14.94,14.3,14.34,1139645,0
+DAR.US,D,20110823,000000,14.46,15.36,14.32,15.28,1197195,0
+DAR.US,D,20110824,000000,15.24,15.59,14.83,15.48,707450,0
+DAR.US,D,20110825,000000,15.63,15.94,15.01,15.07,866068,0
+DAR.US,D,20110826,000000,14.92,15.52,14.64,15.39,699275,0
+DAR.US,D,20110829,000000,15.65,16.2,15.61,16.09,1334066,0
+DAR.US,D,20110830,000000,16.04,17.17,15.93,16.88,1960550,0
+DAR.US,D,20110831,000000,17,17,16.3,16.85,1699471,0
+DAR.US,D,20110901,000000,16.76,17,16.47,16.59,1084054,0
+DAR.US,D,20110902,000000,16.2,16.62,15.97,16.13,1085185,0
+DAR.US,D,20110906,000000,15.65,16.11,15.27,16.04,1217075,0
+DAR.US,D,20110907,000000,16.47,16.8,16.28,16.57,1084931,0
+DAR.US,D,20110908,000000,16.49,16.74,16.08,16.17,882860,0
+DAR.US,D,20110909,000000,15.97,16.13,15.38,15.55,960625,0
+DAR.US,D,20110912,000000,14.7,15.18,14.62,15.15,1202132,0
+DAR.US,D,20110913,000000,15.22,15.91,15.08,15.86,995128,0
+DAR.US,D,20110914,000000,16.06,16.22,15.54,15.85,1125091,0
+DAR.US,D,20110915,000000,16.03,16.03,15.21,15.55,1018205,0
+DAR.US,D,20110916,000000,15.65,15.9,15.45,15.62,847807,0
+DAR.US,D,20110919,000000,15.26,15.73,15.04,15.52,643985,0
+DAR.US,D,20110920,000000,15.59,15.66,14.86,14.94,965764,0
+DAR.US,D,20110921,000000,14.87,15.11,14.11,14.13,1049048,0
+DAR.US,D,20110922,000000,13.62,13.74,12.71,12.98,1541243,0
+DAR.US,D,20110923,000000,12.86,12.97,12.54,12.88,2391661,0
+DAR.US,D,20110926,000000,12.98,13.17,12.32,13.01,814456,0
+DAR.US,D,20110927,000000,13.34,14,13.31,13.55,1135639,0
+DAR.US,D,20110928,000000,13.54,13.61,12.66,12.73,1263805,0
+DAR.US,D,20110929,000000,13.09,13.14,12.72,13.01,2100541,0
+DAR.US,D,20110930,000000,12.73,13.06,12.54,12.59,1450263,0
+DAR.US,D,20111003,000000,12.43,12.77,11.67,11.69,1373061,0
+DAR.US,D,20111004,000000,11.58,12.02,11.24,11.95,1957719,0
+DAR.US,D,20111005,000000,11.99,12.49,11.75,12.38,1153969,0
+DAR.US,D,20111006,000000,12.33,13,12.24,12.94,1240054,0
+DAR.US,D,20111007,000000,13.07,13.11,12.24,12.35,1095949,0
+DAR.US,D,20111010,000000,12.71,13.08,12.6,12.9,687989,0
+DAR.US,D,20111011,000000,12.78,13.1,12.72,13,628089,0
+DAR.US,D,20111012,000000,13.11,13.38,12.8,12.87,1273786,0
+DAR.US,D,20111013,000000,12.76,13.03,12.67,12.97,775929,0
+DAR.US,D,20111014,000000,13.14,13.26,12.9,13.15,1521859,0
+DAR.US,D,20111017,000000,13,13.03,12.73,12.77,960414,0
+DAR.US,D,20111018,000000,12.78,13.09,12.66,12.96,1419399,0
+DAR.US,D,20111019,000000,12.9,13.1,12.56,12.67,1204419,0
+DAR.US,D,20111020,000000,12.71,12.99,12.5,12.93,1044018,0
+DAR.US,D,20111021,000000,13.28,13.37,13.09,13.3,1075980,0
+DAR.US,D,20111024,000000,13.43,13.85,13.4,13.82,953763,0
+DAR.US,D,20111025,000000,13.78,13.78,13.29,13.33,1040451,0
+DAR.US,D,20111026,000000,13.58,13.98,13.24,13.88,970425,0
+DAR.US,D,20111027,000000,14.37,14.91,14.27,14.75,1280178,0
+DAR.US,D,20111028,000000,14.71,14.86,14.35,14.35,892462,0
+DAR.US,D,20111031,000000,14.11,14.32,13.89,14.02,676099,0
+DAR.US,D,20111101,000000,13.33,13.92,13.25,13.8,1147088,0
+DAR.US,D,20111102,000000,14.05,14.09,13.72,13.87,1298828,0
+DAR.US,D,20111103,000000,14.14,14.33,13.83,14.27,964579,0
+DAR.US,D,20111104,000000,14.1,14.26,13.97,14.12,1470450,0
+DAR.US,D,20111107,000000,14.14,14.26,13.97,14.17,891972,0
+DAR.US,D,20111108,000000,14.31,14.49,14.1,14.39,1171628,0
+DAR.US,D,20111109,000000,13.89,13.91,13.35,13.41,1390370,0
+DAR.US,D,20111110,000000,13.64,13.64,13.15,13.21,2088246,0
+DAR.US,D,20111111,000000,13.2,13.67,12.17,13.45,4676938,0
+DAR.US,D,20111114,000000,13.54,14.07,13.54,13.99,1820246,0
+DAR.US,D,20111115,000000,13.96,14.6,13.79,14.54,1271995,0
+DAR.US,D,20111116,000000,14.45,14.46,14.18,14.27,1250276,0
+DAR.US,D,20111117,000000,14.29,14.35,13.85,13.98,1209176,0
+DAR.US,D,20111118,000000,13.97,14.12,13.8,13.91,849001,0
+DAR.US,D,20111121,000000,13.57,13.77,13.49,13.68,977203,0
+DAR.US,D,20111122,000000,13.75,13.92,13.54,13.63,751553,0
+DAR.US,D,20111123,000000,13.5,13.63,13.1,13.17,824350,0
+DAR.US,D,20111125,000000,13.06,13.17,12.77,12.79,387656,0
+DAR.US,D,20111128,000000,13.13,13.35,13.11,13.32,1139697,0
+DAR.US,D,20111129,000000,13.31,13.39,13.11,13.26,1019690,0
+DAR.US,D,20111130,000000,13.83,14.38,13.77,14.37,1361886,0
+DAR.US,D,20111201,000000,14.28,14.57,14.16,14.17,646284,0
+DAR.US,D,20111202,000000,14.42,14.55,14.16,14.24,546038,0
+DAR.US,D,20111205,000000,14.42,14.46,13.95,14.08,859723,0
+DAR.US,D,20111206,000000,14.04,14.17,13.82,13.93,1010414,0
+DAR.US,D,20111207,000000,13.87,14.15,13.68,14.09,1545109,0
+DAR.US,D,20111208,000000,13.91,13.97,13.5,13.51,977021,0
+DAR.US,D,20111209,000000,13.58,14.01,13.38,13.98,1125131,0
+DAR.US,D,20111212,000000,13.73,13.73,12.97,13.26,1231545,0
+DAR.US,D,20111213,000000,13.42,13.49,12.49,12.55,1779210,0
+DAR.US,D,20111214,000000,12.58,12.58,12.07,12.1,1567152,0
+DAR.US,D,20111215,000000,12.31,12.5,12.21,12.32,842765,0
+DAR.US,D,20111216,000000,12.53,12.72,12.35,12.54,1895645,0
+DAR.US,D,20111219,000000,12.64,12.71,12.27,12.29,1093982,0
+DAR.US,D,20111220,000000,12.54,12.93,12.51,12.87,898302,0
+DAR.US,D,20111221,000000,12.77,13.29,12.65,13.24,766585,0
+DAR.US,D,20111222,000000,13.24,13.4,13.07,13.25,791236,0
+DAR.US,D,20111223,000000,13.32,13.38,13.21,13.31,321857,0
+DAR.US,D,20111227,000000,13.2,13.36,13.08,13.32,509590,0
+DAR.US,D,20111228,000000,13.29,13.29,12.87,12.9,910768,0
+DAR.US,D,20111229,000000,12.92,13.27,12.84,13.19,754639,0
+DAR.US,D,20111230,000000,13.09,13.35,12.91,13.29,980730,0
+DAR.US,D,20120103,000000,13.62,13.84,13.31,13.43,1009905,0
+DAR.US,D,20120104,000000,13.35,13.47,13.18,13.27,875501,0
+DAR.US,D,20120105,000000,13.19,13.4,12.83,13.38,799153,0
+DAR.US,D,20120106,000000,13.39,13.5,13.22,13.38,902942,0
+DAR.US,D,20120109,000000,13.41,13.47,13.13,13.42,575241,0
+DAR.US,D,20120110,000000,13.61,13.73,13.47,13.71,805851,0
+DAR.US,D,20120111,000000,13.62,13.94,13.51,13.88,745912,0
+DAR.US,D,20120112,000000,13.9,13.95,13.56,13.85,595112,0
+DAR.US,D,20120113,000000,13.65,13.9,13.59,13.85,545805,0
+DAR.US,D,20120117,000000,14.02,14.13,13.45,13.54,1000942,0
+DAR.US,D,20120118,000000,13.53,13.98,13.39,13.98,485774,0
+DAR.US,D,20120119,000000,14.07,14.21,14,14.13,452220,0
+DAR.US,D,20120120,000000,14.13,14.26,14.04,14.1,686623,0
+DAR.US,D,20120123,000000,14.05,14.2,13.91,14.14,464618,0
+DAR.US,D,20120124,000000,14.03,14.25,13.86,14.15,828266,0
+DAR.US,D,20120125,000000,14.06,14.66,14.06,14.63,613984,0
+DAR.US,D,20120126,000000,14.75,15,14.6,14.96,1042653,0
+DAR.US,D,20120127,000000,14.89,15.14,14.82,15.03,804442,0
+DAR.US,D,20120130,000000,14.9,15.28,14.81,15.11,711911,0
+DAR.US,D,20120131,000000,15.2,15.46,14.98,15.28,779947,0
+DAR.US,D,20120201,000000,15.46,15.77,15.3,15.57,1298629,0
+DAR.US,D,20120202,000000,15.57,16.06,15.56,15.68,1265841,0
+DAR.US,D,20120203,000000,15.95,16.09,15.86,16,790379,0
+DAR.US,D,20120206,000000,15.87,16.08,15.87,16.04,459824,0
+DAR.US,D,20120207,000000,16.01,16.09,15.88,15.9,667440,0
+DAR.US,D,20120208,000000,15.98,16.08,15.9,16.07,769915,0
+DAR.US,D,20120209,000000,16.1,16.21,15.95,16.07,587317,0
+DAR.US,D,20120210,000000,15.84,16.17,15.78,15.88,599077,0
+DAR.US,D,20120213,000000,16.04,16.07,15.7,15.95,967233,0
+DAR.US,D,20120214,000000,15.85,16.04,15.85,15.95,544149,0
+DAR.US,D,20120215,000000,16.06,16.08,15.45,15.46,1131393,0
+DAR.US,D,20120216,000000,15.43,15.79,15.28,15.78,792169,0
+DAR.US,D,20120217,000000,15.85,15.95,15.77,15.84,442020,0
+DAR.US,D,20120221,000000,15.94,15.99,15.85,15.93,545583,0
+DAR.US,D,20120222,000000,15.96,16.1,15.84,15.95,599743,0
+DAR.US,D,20120223,000000,16.03,16.38,15.81,16.28,842242,0
+DAR.US,D,20120224,000000,16.24,16.49,16.18,16.46,719732,0
+DAR.US,D,20120227,000000,16.5,16.65,16.26,16.44,895266,0
+DAR.US,D,20120228,000000,16.5,16.64,16.33,16.36,913448,0
+DAR.US,D,20120229,000000,16.48,16.65,15.99,15.99,1309213,0
+DAR.US,D,20120301,000000,16.22,17.67,16.21,17.18,2984393,0
+DAR.US,D,20120302,000000,17.27,17.27,16.85,16.91,988972,0
+DAR.US,D,20120305,000000,16.78,17,16.69,16.98,825729,0
+DAR.US,D,20120306,000000,16.72,16.76,16.45,16.6,942511,0
+DAR.US,D,20120307,000000,16.72,17.05,16.7,17.05,647129,0
+DAR.US,D,20120308,000000,17.21,17.34,16.82,16.99,1126004,0
+DAR.US,D,20120309,000000,17.04,17.32,16.94,17.18,620551,0
+DAR.US,D,20120312,000000,17.19,17.5,17.04,17.28,888999,0
+DAR.US,D,20120313,000000,17.45,17.99,17.3,17.9,2320002,0
+DAR.US,D,20120314,000000,17.87,17.92,17.35,17.44,1266491,0
+DAR.US,D,20120315,000000,17.44,17.88,17.37,17.79,1052649,0
+DAR.US,D,20120316,000000,17.82,17.91,17.61,17.62,761294,0
+DAR.US,D,20120319,000000,17.62,17.97,17.57,17.69,791561,0
+DAR.US,D,20120320,000000,17.57,17.69,17.51,17.6,636365,0
+DAR.US,D,20120321,000000,17.62,17.76,17.51,17.63,831851,0
+DAR.US,D,20120322,000000,17.42,17.63,17.33,17.56,1196555,0
+DAR.US,D,20120323,000000,17.58,17.8,17.45,17.77,1123971,0
+DAR.US,D,20120326,000000,17.95,18.22,17.68,17.82,1113195,0
+DAR.US,D,20120327,000000,17.86,17.95,17.68,17.68,833617,0
+DAR.US,D,20120328,000000,17.76,17.8,17.23,17.49,808415,0
+DAR.US,D,20120329,000000,17.35,17.57,17.31,17.52,543937,0
+DAR.US,D,20120330,000000,17.72,17.72,17.17,17.42,721795,0
+DAR.US,D,20120402,000000,17.4,17.72,17.28,17.63,893957,0
+DAR.US,D,20120403,000000,17.55,17.74,17.34,17.5,922367,0
+DAR.US,D,20120404,000000,17.26,17.51,17.21,17.4,950796,0
+DAR.US,D,20120405,000000,17.37,17.45,17.33,17.4,299359,0
+DAR.US,D,20120409,000000,17.05,17.11,16.75,16.98,765379,0
+DAR.US,D,20120410,000000,16.95,17.05,16.6,16.73,1195231,0
+DAR.US,D,20120411,000000,16.94,16.94,16.44,16.53,1204987,0
+DAR.US,D,20120412,000000,16.51,16.73,16.47,16.54,1395371,0
+DAR.US,D,20120413,000000,16.53,16.58,16.21,16.31,1256270,0
+DAR.US,D,20120416,000000,16.4,16.4,15.99,16.11,945278,0
+DAR.US,D,20120417,000000,16.24,16.57,16.17,16.4,1125866,0
+DAR.US,D,20120418,000000,16.3,16.37,16.04,16.31,1169485,0
+DAR.US,D,20120419,000000,16.37,16.52,16.07,16.2,1844747,0
+DAR.US,D,20120420,000000,16.51,16.63,16.32,16.35,792762,0
+DAR.US,D,20120423,000000,16.09,16.28,15.92,16.19,1077451,0
+DAR.US,D,20120424,000000,16.17,16.41,15.86,15.98,1786201,0
+DAR.US,D,20120425,000000,16.15,16.35,16.03,16.15,1484332,0
+DAR.US,D,20120426,000000,16.16,16.52,16.08,16.43,1006803,0
+DAR.US,D,20120427,000000,16.52,16.72,16.41,16.61,644785,0
+DAR.US,D,20120430,000000,16.58,16.6,16.34,16.38,786990,0
+DAR.US,D,20120501,000000,16.35,16.63,16.19,16.42,996528,0
+DAR.US,D,20120502,000000,16.25,16.62,16.15,16.6,828042,0
+DAR.US,D,20120503,000000,16.54,16.55,15.97,16.3,1274382,0
+DAR.US,D,20120504,000000,16.14,16.2,15.7,15.79,1231749,0
+DAR.US,D,20120507,000000,15.73,16.05,15.6,15.95,922384,0
+DAR.US,D,20120508,000000,15.83,16.12,15.77,16.07,1015801,0
+DAR.US,D,20120509,000000,15.82,16.14,15.76,15.96,572048,0
+DAR.US,D,20120510,000000,16.04,16.05,15.82,16,647870,0
+DAR.US,D,20120511,000000,14.5,15.89,14.41,15.31,3675842,0
+DAR.US,D,20120514,000000,15.1,15.22,14.88,15.01,1603684,0
+DAR.US,D,20120515,000000,14.95,15.09,14.67,14.83,1389465,0
+DAR.US,D,20120516,000000,14.87,15.12,14.76,14.77,1237085,0
+DAR.US,D,20120517,000000,14.76,14.79,14.18,14.2,1640131,0
+DAR.US,D,20120518,000000,14.16,14.37,13.95,14.04,1324836,0
+DAR.US,D,20120521,000000,14.12,14.68,14.01,14.65,1246299,0
+DAR.US,D,20120522,000000,14.61,14.9,14.16,14.28,1245212,0
+DAR.US,D,20120523,000000,14.1,14.44,13.97,14.37,756110,0
+DAR.US,D,20120524,000000,14.36,14.41,14.17,14.3,570813,0
+DAR.US,D,20120525,000000,14.32,14.42,14.2,14.26,559972,0
+DAR.US,D,20120529,000000,14.42,14.49,14.25,14.37,722703,0
+DAR.US,D,20120530,000000,14.22,14.28,14.06,14.16,808584,0
+DAR.US,D,20120531,000000,14.14,14.15,13.95,14.01,945126,0
+DAR.US,D,20120601,000000,13.71,14.25,13.71,14.06,1552614,0
+DAR.US,D,20120604,000000,14.09,14.18,13.8,13.94,1850085,0
+DAR.US,D,20120605,000000,13.85,14.01,13.72,13.98,1755222,0
+DAR.US,D,20120606,000000,14.09,14.34,14.09,14.26,1034008,0
+DAR.US,D,20120607,000000,14.47,14.69,14.07,14.08,934195,0
+DAR.US,D,20120608,000000,14.03,14.13,13.91,14.06,822365,0
+DAR.US,D,20120611,000000,14.24,14.32,13.96,13.96,1137991,0
+DAR.US,D,20120612,000000,14.01,14.25,13.97,14.2,908259,0
+DAR.US,D,20120613,000000,14.14,14.44,14.04,14.38,1104776,0
+DAR.US,D,20120614,000000,14.37,14.42,14.23,14.37,650981,0
+DAR.US,D,20120615,000000,14.44,14.71,14.38,14.64,1259454,0
+DAR.US,D,20120618,000000,14.56,14.67,14.45,14.6,952655,0
+DAR.US,D,20120619,000000,14.64,15.22,14.6,15.17,1371680,0
+DAR.US,D,20120620,000000,15.14,15.36,14.9,15.32,1043850,0
+DAR.US,D,20120621,000000,15.33,15.4,15.02,15.11,1425302,0
+DAR.US,D,20120622,000000,15.12,15.39,15,15.39,3943610,0
+DAR.US,D,20120625,000000,15.23,15.57,15.22,15.55,1006663,0
+DAR.US,D,20120626,000000,15.55,15.69,15.4,15.6,906239,0
+DAR.US,D,20120627,000000,15.65,16.15,15.61,16,1202814,0
+DAR.US,D,20120628,000000,15.9,16.11,15.83,16.11,845337,0
+DAR.US,D,20120629,000000,16.45,16.57,16.33,16.49,1068282,0
+DAR.US,D,20120702,000000,16.54,16.57,16.18,16.49,749381,0
+DAR.US,D,20120703,000000,16.51,16.84,16.41,16.84,489991,0
+DAR.US,D,20120705,000000,16.8,17.06,16.72,16.94,862126,0
+DAR.US,D,20120706,000000,16.76,16.87,16.35,16.51,1063900,0
+DAR.US,D,20120709,000000,16.51,16.57,16.09,16.18,937887,0
+DAR.US,D,20120710,000000,16.24,16.38,15.92,16.05,1041481,0
+DAR.US,D,20120711,000000,16.11,16.37,15.92,16.3,990515,0
+DAR.US,D,20120712,000000,16.2,16.37,15.81,16.29,654088,0
+DAR.US,D,20120713,000000,16.38,16.55,16.33,16.52,459683,0
+DAR.US,D,20120716,000000,16.58,16.58,16.2,16.28,502300,0
+DAR.US,D,20120717,000000,16.44,16.79,16.34,16.4,765940,0
+DAR.US,D,20120718,000000,16.33,16.59,16.31,16.53,949559,0
+DAR.US,D,20120719,000000,16.64,16.85,16.5,16.79,822051,0
+DAR.US,D,20120720,000000,16.68,16.68,16.37,16.66,951671,0
+DAR.US,D,20120723,000000,16.36,16.48,16.08,16.44,721117,0
+DAR.US,D,20120724,000000,16.49,16.63,15.92,16.14,1100438,0
+DAR.US,D,20120725,000000,16.26,16.35,16.13,16.17,675053,0
+DAR.US,D,20120726,000000,16.41,16.63,16.19,16.24,704771,0
+DAR.US,D,20120727,000000,16.36,16.64,16.25,16.58,817511,0
+DAR.US,D,20120730,000000,16.54,16.82,16.47,16.72,567516,0
+DAR.US,D,20120731,000000,16.65,16.92,16.48,16.52,618294,0
+DAR.US,D,20120801,000000,16.59,16.75,16.38,16.38,486683,0
+DAR.US,D,20120802,000000,16.29,16.62,16.22,16.53,583964,0
+DAR.US,D,20120803,000000,16.75,16.99,16.61,16.79,718494,0
+DAR.US,D,20120806,000000,16.77,17.15,16.77,16.87,506585,0
+DAR.US,D,20120807,000000,16.97,17.19,16.66,16.69,950882,0
+DAR.US,D,20120808,000000,16.7,16.81,16.48,16.48,723094,0
+DAR.US,D,20120809,000000,16.5,17.01,16.44,16.75,876712,0
+DAR.US,D,20120810,000000,16.31,16.98,15.48,16.89,1369075,0
+DAR.US,D,20120813,000000,16.81,17.07,16.73,16.93,514836,0
+DAR.US,D,20120814,000000,16.98,17,16.78,16.85,690072,0
+DAR.US,D,20120815,000000,16.85,17.09,16.8,17.07,578907,0
+DAR.US,D,20120816,000000,17.01,17.28,16.87,17.23,580052,0
+DAR.US,D,20120817,000000,17.17,17.32,17.01,17.08,826294,0
+DAR.US,D,20120820,000000,17.05,17.06,16.87,17,448012,0
+DAR.US,D,20120821,000000,17.04,17.36,16.97,17.07,472028,0
+DAR.US,D,20120822,000000,17,17.06,16.63,16.75,466982,0
+DAR.US,D,20120823,000000,16.72,16.85,16.57,16.66,360793,0
+DAR.US,D,20120824,000000,16.58,16.84,16.57,16.63,384306,0
+DAR.US,D,20120827,000000,16.65,16.73,16.53,16.61,286622,0
+DAR.US,D,20120828,000000,16.57,16.71,16.47,16.65,433134,0
+DAR.US,D,20120829,000000,16.7,16.77,16.54,16.73,229286,0
+DAR.US,D,20120830,000000,16.62,16.62,16.34,16.61,598493,0
+DAR.US,D,20120831,000000,16.72,16.74,16.42,16.62,530930,0
+DAR.US,D,20120904,000000,16.61,17.18,16.42,17.01,699233,0
+DAR.US,D,20120905,000000,17.07,17.17,16.98,17.09,518337,0
+DAR.US,D,20120906,000000,17.21,17.32,17.01,17.08,605491,0
+DAR.US,D,20120907,000000,17.17,17.54,17.02,17.41,514018,0
+DAR.US,D,20120910,000000,17.3,17.47,17.26,17.4,766318,0
+DAR.US,D,20120911,000000,17.41,17.62,17.35,17.42,516939,0
+DAR.US,D,20120912,000000,17.51,17.51,16.96,17.35,515146,0
+DAR.US,D,20120913,000000,17.41,17.58,17.19,17.32,812301,0
+DAR.US,D,20120914,000000,17.4,17.56,17.11,17.54,854650,0
+DAR.US,D,20120917,000000,17.46,17.66,17.45,17.58,751600,0
+DAR.US,D,20120918,000000,17.51,17.8,17.48,17.78,1102306,0
+DAR.US,D,20120919,000000,17.8,17.97,17.7,17.86,896803,0
+DAR.US,D,20120920,000000,17.83,17.83,17.5,17.63,1183892,0
+DAR.US,D,20120921,000000,17.94,18.39,17.84,18.14,2548170,0
+DAR.US,D,20120924,000000,18.18,18.38,18.02,18.25,1250720,0
+DAR.US,D,20120925,000000,18.34,18.48,18.02,18.09,1443668,0
+DAR.US,D,20120926,000000,18.13,18.44,18.02,18.36,1329184,0
+DAR.US,D,20120927,000000,18.4,18.62,18.34,18.43,1450206,0
+DAR.US,D,20120928,000000,18.4,18.43,18.12,18.29,653785,0
+DAR.US,D,20121001,000000,18.4,18.82,18.34,18.5,1073490,0
+DAR.US,D,20121002,000000,18.63,18.81,18.34,18.45,651699,0
+DAR.US,D,20121003,000000,18.45,18.45,17.95,17.99,935864,0
+DAR.US,D,20121004,000000,18.03,18.31,17.98,18.31,658767,0
+DAR.US,D,20121005,000000,18.39,18.42,18.04,18.12,701555,0
+DAR.US,D,20121008,000000,18.1,18.15,17.88,17.95,529185,0
+DAR.US,D,20121009,000000,17.92,18.05,17.51,17.55,897600,0
+DAR.US,D,20121010,000000,16.96,16.97,16.36,16.77,3137588,0
+DAR.US,D,20121011,000000,16.82,16.95,16.43,16.9,1739967,0
+DAR.US,D,20121012,000000,16.88,17.21,16.87,17.19,1441424,0
+DAR.US,D,20121015,000000,17.2,17.41,17.12,17.32,948161,0
+DAR.US,D,20121016,000000,17.38,17.45,17.29,17.3,988115,0
+DAR.US,D,20121017,000000,17.35,17.44,17.24,17.44,512796,0
+DAR.US,D,20121018,000000,17.41,17.6,17.33,17.4,373808,0
+DAR.US,D,20121019,000000,17.26,17.27,16.9,16.99,600031,0
+DAR.US,D,20121022,000000,16.92,16.98,16.71,16.89,434958,0
+DAR.US,D,20121023,000000,16.79,16.79,16.38,16.65,549757,0
+DAR.US,D,20121024,000000,16.75,16.75,16.38,16.62,509649,0
+DAR.US,D,20121025,000000,16.73,16.95,16.53,16.64,558953,0
+DAR.US,D,20121026,000000,16.61,16.69,16.3,16.55,442345,0
+DAR.US,D,20121031,000000,16.64,16.64,16.23,16.53,440767,0
+DAR.US,D,20121101,000000,16.58,16.67,16.49,16.58,793644,0
+DAR.US,D,20121102,000000,16.7,16.76,16.17,16.17,941095,0
+DAR.US,D,20121105,000000,16.07,16.2,15.68,15.9,1759328,0
+DAR.US,D,20121106,000000,15.9,15.93,15.51,15.7,1120178,0
+DAR.US,D,20121107,000000,15.6,15.62,15.24,15.32,1501192,0
+DAR.US,D,20121108,000000,15.34,15.44,15.09,15.22,1081999,0
+DAR.US,D,20121109,000000,15.25,15.94,15.2,15.85,1366423,0
+DAR.US,D,20121112,000000,15.94,15.94,15.35,15.62,990207,0
+DAR.US,D,20121113,000000,15.5,15.62,15.31,15.43,636855,0
+DAR.US,D,20121114,000000,15.5,15.62,15.26,15.3,705577,0
+DAR.US,D,20121115,000000,15.26,15.46,15.24,15.44,706783,0
+DAR.US,D,20121116,000000,15.44,15.76,15.28,15.67,890500,0
+DAR.US,D,20121119,000000,15.78,15.96,15.78,15.94,899090,0
+DAR.US,D,20121120,000000,15.88,16.17,15.8,16.12,819944,0
+DAR.US,D,20121121,000000,16.14,16.19,15.89,16.16,381420,0
+DAR.US,D,20121123,000000,16.24,16.31,16.09,16.19,267975,0
+DAR.US,D,20121126,000000,16.17,16.67,16.12,16.66,968298,0
+DAR.US,D,20121127,000000,16.63,16.75,16.49,16.49,527334,0
+DAR.US,D,20121128,000000,16.39,16.53,16.14,16.5,373715,0
+DAR.US,D,20121129,000000,16.65,16.9,16.58,16.81,419893,0
+DAR.US,D,20121130,000000,16.89,17.08,16.76,16.87,831605,0
+DAR.US,D,20121203,000000,17,17.03,16.82,16.9,431587,0
+DAR.US,D,20121204,000000,16.99,17.2,16.81,17.09,873173,0
+DAR.US,D,20121205,000000,17.14,17.33,17.05,17.09,549058,0
+DAR.US,D,20121206,000000,17.08,17.11,16.91,17.01,386515,0
+DAR.US,D,20121207,000000,17.03,17.03,16.85,16.96,395951,0
+DAR.US,D,20121210,000000,16.95,17.27,16.91,16.94,810538,0
+DAR.US,D,20121211,000000,16.98,17.16,16.92,17.05,912761,0
+DAR.US,D,20121212,000000,17.05,17.07,16.8,16.86,559045,0
+DAR.US,D,20121213,000000,16.9,16.95,16.66,16.79,398458,0
+DAR.US,D,20121214,000000,16.72,16.9,16.57,16.6,587655,0
+DAR.US,D,20121217,000000,16.62,16.92,16.56,16.92,517138,0
+DAR.US,D,20121218,000000,16.91,17,16.86,16.99,822096,0
+DAR.US,D,20121219,000000,17.03,17.09,16.95,17,1445575,0
+DAR.US,D,20121220,000000,16.98,17.05,16.87,17,616155,0
+DAR.US,D,20121221,000000,16.62,16.63,15.68,15.99,3009070,0
+DAR.US,D,20121224,000000,15.95,15.95,15.51,15.69,374784,0
+DAR.US,D,20121226,000000,15.68,15.77,15.46,15.61,482049,0
+DAR.US,D,20121227,000000,15.59,15.73,15.44,15.71,479686,0
+DAR.US,D,20121228,000000,15.61,15.71,15.52,15.54,617115,0
+DAR.US,D,20121231,000000,15.5,16.1,15.5,16.04,726095,0
+DAR.US,D,20130102,000000,16.42,16.72,16.3,16.55,1520630,0
+DAR.US,D,20130103,000000,16.59,16.61,16.1,16.16,807773,0
+DAR.US,D,20130104,000000,16.22,16.54,16.09,16.47,1389549,0
+DAR.US,D,20130107,000000,16.37,16.57,16.26,16.5,1047207,0
+DAR.US,D,20130108,000000,16.52,16.56,16.26,16.35,1002426,0
+DAR.US,D,20130109,000000,16.43,16.64,16.35,16.57,493052,0
+DAR.US,D,20130110,000000,16.65,16.67,16.36,16.53,642697,0
+DAR.US,D,20130111,000000,16.57,16.71,16.39,16.68,478716,0
+DAR.US,D,20130114,000000,16.62,16.87,16.62,16.87,338873,0
+DAR.US,D,20130115,000000,16.76,17.04,16.72,17,463937,0
+DAR.US,D,20130116,000000,16.92,17.01,16.6,16.64,791360,0
+DAR.US,D,20130117,000000,16.75,16.98,16.75,16.93,298573,0
+DAR.US,D,20130118,000000,16.92,17.05,16.85,17.01,502098,0
+DAR.US,D,20130122,000000,17,17.23,16.94,17.11,484998,0
+DAR.US,D,20130123,000000,17.15,17.25,16.96,16.99,400500,0
+DAR.US,D,20130124,000000,17,17,16.68,16.82,769464,0
+DAR.US,D,20130125,000000,16.89,17.01,16.73,16.98,416782,0
+DAR.US,D,20130128,000000,16.94,17.08,16.76,16.95,576021,0
+DAR.US,D,20130129,000000,16.89,17.33,16.89,17.26,620643,0
+DAR.US,D,20130130,000000,17.27,17.32,16.8,16.83,501091,0
+DAR.US,D,20130131,000000,16.84,17,16.7,16.87,489195,0
+DAR.US,D,20130201,000000,16.98,17.04,16.8,16.99,633185,0
+DAR.US,D,20130204,000000,16.86,16.95,16.59,16.63,373468,0
+DAR.US,D,20130205,000000,16.73,16.96,16.66,16.89,515508,0
+DAR.US,D,20130206,000000,16.76,17.01,16.73,17.01,484093,0
+DAR.US,D,20130207,000000,16.97,17.05,16.6,16.91,473737,0
+DAR.US,D,20130208,000000,16.94,17.21,16.89,17.05,525488,0
+DAR.US,D,20130211,000000,17.02,17.02,16.83,16.96,306252,0
+DAR.US,D,20130212,000000,17.01,17.01,16.73,16.8,740412,0
+DAR.US,D,20130213,000000,16.78,17,16.7,16.96,827855,0
+DAR.US,D,20130214,000000,16.95,17.01,16.78,16.79,434415,0
+DAR.US,D,20130215,000000,16.85,16.86,16.62,16.75,675196,0
+DAR.US,D,20130219,000000,16.75,17.01,16.7,17,546019,0
+DAR.US,D,20130220,000000,17.06,17.19,16.87,16.87,701914,0
+DAR.US,D,20130221,000000,16.85,16.85,16.45,16.67,543483,0
+DAR.US,D,20130222,000000,16.79,16.97,16.6,16.94,603317,0
+DAR.US,D,20130225,000000,16.98,16.98,16.44,16.45,1165027,0
+DAR.US,D,20130226,000000,16.55,16.65,16.12,16.57,891860,0
+DAR.US,D,20130227,000000,16.59,17,16.51,16.65,817742,0
+DAR.US,D,20130228,000000,16.68,16.88,16.11,16.69,1061488,0
+DAR.US,D,20130301,000000,16.51,16.84,16.25,16.83,810842,0
+DAR.US,D,20130304,000000,16.76,16.77,16.44,16.53,613486,0
+DAR.US,D,20130305,000000,16.64,16.8,16.52,16.68,721621,0
+DAR.US,D,20130306,000000,16.7,16.87,16.63,16.84,330187,0
+DAR.US,D,20130307,000000,16.9,16.92,16.7,16.78,721927,0
+DAR.US,D,20130308,000000,16.95,17.01,16.73,16.93,665888,0
+DAR.US,D,20130311,000000,16.85,16.94,16.68,16.94,549021,0
+DAR.US,D,20130312,000000,16.95,17.88,16.93,17.82,1279335,0
+DAR.US,D,20130313,000000,17.85,17.89,17.66,17.75,963200,0
+DAR.US,D,20130314,000000,17.81,18.37,17.75,18.37,1188486,0
+DAR.US,D,20130315,000000,18.46,18.9,18.4,18.73,4156478,0
+DAR.US,D,20130318,000000,18.46,18.63,18.33,18.34,647375,0
+DAR.US,D,20130319,000000,18.39,18.45,17.92,18.14,747074,0
+DAR.US,D,20130320,000000,18.25,18.41,18.04,18.18,619085,0
+DAR.US,D,20130321,000000,18.06,18.17,17.84,17.93,559505,0
+DAR.US,D,20130322,000000,18.02,18.14,17.95,18.09,479423,0
+DAR.US,D,20130325,000000,18.14,18.17,17.85,18.1,514213,0
+DAR.US,D,20130326,000000,18.16,18.24,18,18.24,508092,0
+DAR.US,D,20130327,000000,18.09,18.3,18.04,18.27,334979,0
+DAR.US,D,20130328,000000,18.31,18.31,17.9,17.96,562618,0
+DAR.US,D,20130401,000000,17.92,17.92,17.51,17.65,498229,0
+DAR.US,D,20130402,000000,17.75,17.91,17.55,17.62,579068,0
+DAR.US,D,20130403,000000,17.67,17.67,17.24,17.25,514801,0
+DAR.US,D,20130404,000000,17.25,17.46,17.07,17.45,771926,0
+DAR.US,D,20130405,000000,17.15,17.44,17.12,17.4,392404,0
+DAR.US,D,20130408,000000,17.36,17.46,17.25,17.44,215587,0
+DAR.US,D,20130409,000000,17.48,17.52,17.28,17.42,424811,0
+DAR.US,D,20130410,000000,17.47,17.82,17.46,17.81,564281,0
+DAR.US,D,20130411,000000,17.8,17.94,17.59,17.65,509814,0
+DAR.US,D,20130412,000000,17.52,17.61,17.08,17.45,702929,0
+DAR.US,D,20130415,000000,17.41,17.44,16.84,16.93,687342,0
+DAR.US,D,20130416,000000,17.01,17.1,16.83,17.1,436585,0
+DAR.US,D,20130417,000000,16.96,17.02,16.62,16.67,526810,0
+DAR.US,D,20130418,000000,16.69,16.72,16.46,16.53,446598,0
+DAR.US,D,20130419,000000,16.57,16.9,16.5,16.77,316956,0
+DAR.US,D,20130422,000000,16.77,16.77,16.35,16.72,252008,0
+DAR.US,D,20130423,000000,16.82,16.98,16.69,16.95,396623,0
+DAR.US,D,20130424,000000,16.89,17.03,16.8,16.94,340060,0
+DAR.US,D,20130425,000000,16.95,17.65,16.95,17.63,782725,0
+DAR.US,D,20130426,000000,17.92,18.58,17.88,18.14,1066090,0
+DAR.US,D,20130429,000000,18.19,18.45,18.15,18.28,368991,0
+DAR.US,D,20130430,000000,18.24,18.59,18.07,18.51,587711,0
+DAR.US,D,20130501,000000,18.39,18.56,17.99,17.99,950985,0
+DAR.US,D,20130502,000000,18.03,18.35,17.89,18.2,531556,0
+DAR.US,D,20130503,000000,18.4,18.8,18.33,18.54,858356,0
+DAR.US,D,20130506,000000,18.54,18.63,18.3,18.35,433275,0
+DAR.US,D,20130507,000000,18.35,18.62,18.13,18.55,519885,0
+DAR.US,D,20130508,000000,18.78,18.92,18.3,18.77,693436,0
+DAR.US,D,20130509,000000,18.69,19.01,18.66,18.79,484777,0
+DAR.US,D,20130510,000000,19.25,20.1,19.06,19.44,1533107,0
+DAR.US,D,20130513,000000,19.4,19.4,18.9,19.02,993317,0
+DAR.US,D,20130514,000000,18.98,19.06,18.55,18.6,1123649,0
+DAR.US,D,20130515,000000,18.52,18.84,18.5,18.75,598021,0
+DAR.US,D,20130516,000000,18.73,18.91,18.66,18.72,618879,0
+DAR.US,D,20130517,000000,18.76,19.02,18.67,18.99,719831,0
+DAR.US,D,20130520,000000,18.92,18.96,18.67,18.93,657040,0
+DAR.US,D,20130521,000000,18.92,19.06,18.81,19.06,898948,0
+DAR.US,D,20130522,000000,19.04,19.17,18.81,18.92,659371,0
+DAR.US,D,20130523,000000,18.73,19.45,18.55,19.21,773084,0
+DAR.US,D,20130524,000000,19.13,19.32,18.94,19.29,506169,0
+DAR.US,D,20130528,000000,19.54,19.74,19.4,19.65,772957,0
+DAR.US,D,20130529,000000,19.55,19.61,19.38,19.51,627480,0
+DAR.US,D,20130530,000000,19.54,19.85,19.48,19.85,558895,0
+DAR.US,D,20130531,000000,19.75,19.87,19.55,19.61,702216,0
+DAR.US,D,20130603,000000,19.68,19.84,19.44,19.8,1071668,0
+DAR.US,D,20130604,000000,19.86,20.09,19.52,19.78,757669,0
+DAR.US,D,20130605,000000,19.69,19.76,19,19.34,732797,0
+DAR.US,D,20130606,000000,19.3,19.53,19.15,19.52,682060,0
+DAR.US,D,20130607,000000,19.63,19.72,19.34,19.39,434589,0
+DAR.US,D,20130610,000000,19.44,19.63,19.27,19.54,522082,0
+DAR.US,D,20130611,000000,19.37,19.47,19,19.39,618332,0
+DAR.US,D,20130612,000000,19.48,19.68,19.41,19.48,721351,0
+DAR.US,D,20130613,000000,19.44,19.69,19.3,19.67,436507,0
+DAR.US,D,20130614,000000,19.61,19.75,19.22,19.33,316006,0
+DAR.US,D,20130617,000000,19.5,19.51,19.05,19.31,483992,0
+DAR.US,D,20130618,000000,19.32,19.67,19.17,19.62,411683,0
+DAR.US,D,20130619,000000,19.61,19.91,19.58,19.65,664800,0
+DAR.US,D,20130620,000000,19.43,19.47,18.76,18.89,847457,0
+DAR.US,D,20130621,000000,19.1,19.1,18.61,18.71,1240981,0
+DAR.US,D,20130624,000000,18.56,18.78,18.34,18.61,762946,0
+DAR.US,D,20130625,000000,18.82,18.94,18.64,18.7,630300,0
+DAR.US,D,20130626,000000,18.86,18.99,18.47,18.5,660990,0
+DAR.US,D,20130627,000000,18.6,19.21,18.5,18.96,1041923,0
+DAR.US,D,20130628,000000,18.93,18.97,18.66,18.66,800413,0
+DAR.US,D,20130701,000000,18.8,19.32,18.8,19.06,796977,0
+DAR.US,D,20130702,000000,19.06,19.32,18.9,19.07,1035937,0
+DAR.US,D,20130703,000000,18.98,19.37,18.9,19.24,387452,0
+DAR.US,D,20130705,000000,19.5,19.57,19.13,19.41,500316,0
+DAR.US,D,20130708,000000,19.5,19.9,19.38,19.68,641314,0
+DAR.US,D,20130709,000000,19.79,20.17,19.71,19.88,1096564,0
+DAR.US,D,20130710,000000,19.82,20.01,19.63,19.93,377049,0
+DAR.US,D,20130711,000000,20.21,20.32,20.04,20.23,629972,0
+DAR.US,D,20130712,000000,20.19,20.44,20.15,20.35,384312,0
+DAR.US,D,20130715,000000,20.38,20.45,20.02,20.37,562693,0
+DAR.US,D,20130716,000000,20.33,20.64,20.33,20.41,617581,0
+DAR.US,D,20130717,000000,20.53,20.55,20.32,20.35,400960,0
+DAR.US,D,20130718,000000,20.35,20.54,20.24,20.48,496145,0
+DAR.US,D,20130719,000000,20.42,20.56,20.27,20.48,347049,0
+DAR.US,D,20130722,000000,20.54,20.86,20.54,20.68,464411,0
+DAR.US,D,20130723,000000,20.69,20.78,20.46,20.47,494887,0
+DAR.US,D,20130724,000000,20.53,20.54,20.15,20.2,660863,0
+DAR.US,D,20130725,000000,20.21,20.7,20.19,20.69,887749,0
+DAR.US,D,20130726,000000,20.49,20.65,20.37,20.6,330385,0
+DAR.US,D,20130729,000000,20.53,20.66,20.39,20.43,397564,0
+DAR.US,D,20130730,000000,20.49,20.6,20.21,20.26,641534,0
+DAR.US,D,20130731,000000,20.34,20.59,20.27,20.3,784592,0
+DAR.US,D,20130801,000000,20.52,20.79,20.44,20.64,506218,0
+DAR.US,D,20130802,000000,20.59,20.72,20.41,20.68,285039,0
+DAR.US,D,20130805,000000,20.64,21.35,20.6,21.23,685041,0
+DAR.US,D,20130806,000000,21.2,21.21,20.88,20.89,1284774,0
+DAR.US,D,20130807,000000,20.89,20.97,20.61,20.65,942447,0
+DAR.US,D,20130808,000000,20.86,21.16,20.8,20.91,748518,0
+DAR.US,D,20130809,000000,20.83,20.9,20.06,20.51,1489306,0
+DAR.US,D,20130812,000000,20.45,20.59,20.3,20.52,950564,0
+DAR.US,D,20130813,000000,20.5,20.5,20.1,20.28,663530,0
+DAR.US,D,20130814,000000,20.23,20.34,20.19,20.3,334857,0
+DAR.US,D,20130815,000000,20.04,20.12,19.72,19.8,856090,0
+DAR.US,D,20130816,000000,19.77,19.93,19.54,19.6,354024,0
+DAR.US,D,20130819,000000,19.58,19.76,19.4,19.4,602658,0
+DAR.US,D,20130820,000000,19.48,19.61,19.4,19.49,454275,0
+DAR.US,D,20130821,000000,19.44,19.47,19.08,19.17,558301,0
+DAR.US,D,20130822,000000,19.27,19.34,19.18,19.32,782502,0
+DAR.US,D,20130823,000000,21.09,22.2,20.52,20.75,2542260,0
+DAR.US,D,20130826,000000,21.12,21.39,20.83,21.25,1172761,0
+DAR.US,D,20130827,000000,21.07,21.23,20.68,20.7,650062,0
+DAR.US,D,20130828,000000,20.42,20.76,20.31,20.45,716677,0
+DAR.US,D,20130829,000000,20.38,20.59,20.32,20.42,421653,0
+DAR.US,D,20130830,000000,20.38,20.47,20.1,20.23,630542,0
+DAR.US,D,20130903,000000,20.47,20.61,19.75,19.89,731193,0
+DAR.US,D,20130904,000000,19.93,20,19.8,19.95,665679,0
+DAR.US,D,20130905,000000,19.95,20.1,19.88,20.06,1418640,0
+DAR.US,D,20130906,000000,20.23,20.44,19.9,20.33,797130,0
+DAR.US,D,20130909,000000,20.38,20.51,20.3,20.5,431313,0
+DAR.US,D,20130910,000000,20.57,20.81,20.44,20.75,512604,0
+DAR.US,D,20130911,000000,20.69,20.83,20.57,20.81,440754,0
+DAR.US,D,20130912,000000,20.76,21,20.69,20.85,634651,0
+DAR.US,D,20130913,000000,20.88,21.04,20.71,20.86,566476,0
+DAR.US,D,20130916,000000,21.03,21.15,20.78,20.84,605927,0
+DAR.US,D,20130917,000000,20.83,21.2,20.83,21.2,713023,0
+DAR.US,D,20130918,000000,21.19,21.27,20.78,21.2,339378,0
+DAR.US,D,20130919,000000,21.26,21.26,20.97,21.21,270834,0
+DAR.US,D,20130920,000000,21.35,21.42,21.14,21.28,1083853,0
+DAR.US,D,20130923,000000,21.25,21.46,20.92,21.46,788782,0
+DAR.US,D,20130924,000000,21.43,21.49,20.66,20.73,958904,0
+DAR.US,D,20130925,000000,20.78,20.91,20.53,20.6,383660,0
+DAR.US,D,20130926,000000,20.6,20.7,20.54,20.63,629549,0
+DAR.US,D,20130927,000000,20.45,20.59,20.39,20.48,322159,0
+DAR.US,D,20130930,000000,20.21,21.3,20.16,21.16,1310889,0
+DAR.US,D,20131001,000000,21.15,21.24,20.71,20.95,686279,0
+DAR.US,D,20131002,000000,20.87,20.96,20.66,20.8,542528,0
+DAR.US,D,20131003,000000,20.7,20.73,20.2,20.38,504197,0
+DAR.US,D,20131004,000000,20.31,20.5,20.17,20.33,324458,0
+DAR.US,D,20131007,000000,20.77,21.21,20.2,20.8,1979030,0
+DAR.US,D,20131008,000000,20.86,20.99,20.56,20.77,883550,0
+DAR.US,D,20131009,000000,20.79,20.94,20.55,20.63,975980,0
+DAR.US,D,20131010,000000,20.89,21.95,20.84,21.7,1893165,0
+DAR.US,D,20131011,000000,21.57,21.77,20.51,20.9,2090789,0
+DAR.US,D,20131014,000000,20.85,21.39,20.72,21.39,822004,0
+DAR.US,D,20131015,000000,21.49,21.49,21.26,21.44,648045,0
+DAR.US,D,20131016,000000,21.55,21.74,21.42,21.59,779388,0
+DAR.US,D,20131017,000000,21.56,22.08,21.47,22.08,799281,0
+DAR.US,D,20131018,000000,22.3,22.38,22.05,22.29,901378,0
+DAR.US,D,20131021,000000,22.29,22.55,22.15,22.5,662773,0
+DAR.US,D,20131022,000000,22.52,22.83,22.52,22.8,727353,0
+DAR.US,D,20131023,000000,22.67,22.79,22.41,22.65,1000077,0
+DAR.US,D,20131024,000000,22.74,23.88,22.65,23.84,1329025,0
+DAR.US,D,20131025,000000,23.94,23.94,23.51,23.66,1208618,0
+DAR.US,D,20131028,000000,23.61,23.73,23.42,23.53,999192,0
+DAR.US,D,20131029,000000,23.57,23.75,23.41,23.69,483008,0
+DAR.US,D,20131030,000000,23.77,23.95,23.42,23.46,650828,0
+DAR.US,D,20131031,000000,23.45,23.5,23.25,23.27,581700,0
+DAR.US,D,20131101,000000,23.16,23.45,23.01,23.22,870269,0
+DAR.US,D,20131104,000000,23.27,23.63,23.2,23.55,1026911,0
+DAR.US,D,20131105,000000,23.39,23.39,23.08,23.14,577522,0
+DAR.US,D,20131106,000000,23.34,23.39,22.78,22.79,868734,0
+DAR.US,D,20131107,000000,22.81,22.97,22.52,22.68,1032764,0
+DAR.US,D,20131108,000000,22.49,22.88,21.85,22.2,1089444,0
+DAR.US,D,20131111,000000,22.33,22.46,21.67,21.91,856665,0
+DAR.US,D,20131112,000000,21.84,21.84,21.37,21.81,1219310,0
+DAR.US,D,20131113,000000,21.73,21.82,21.38,21.7,978902,0
+DAR.US,D,20131114,000000,21.49,21.63,21.35,21.51,731311,0
+DAR.US,D,20131115,000000,21.5,21.95,21.43,21.47,1798723,0
+DAR.US,D,20131118,000000,20.64,21.57,19.97,21.46,3019972,0
+DAR.US,D,20131119,000000,21.41,21.42,20.47,20.54,1808190,0
+DAR.US,D,20131120,000000,20.56,20.66,19.96,20.26,2724223,0
+DAR.US,D,20131121,000000,20.28,20.36,19.97,20.35,1882801,0
+DAR.US,D,20131122,000000,20.26,20.67,19.9,20.63,1596887,0
+DAR.US,D,20131125,000000,20.6,20.61,20.28,20.32,1024771,0
+DAR.US,D,20131126,000000,20.29,20.61,20.22,20.58,935860,0
+DAR.US,D,20131127,000000,20.59,20.71,20.36,20.45,659096,0
+DAR.US,D,20131129,000000,20.5,20.74,20.48,20.73,443859,0
+DAR.US,D,20131202,000000,20.69,20.69,20.06,20.42,886093,0
+DAR.US,D,20131203,000000,20.4,20.63,19.99,20.5,1275333,0
+DAR.US,D,20131204,000000,20.48,20.88,20.34,20.84,927886,0
+DAR.US,D,20131205,000000,20.78,20.98,20.72,20.9,806530,0
+DAR.US,D,20131206,000000,21.01,21.31,20.94,21.27,848274,0
+DAR.US,D,20131209,000000,21.34,21.85,21.28,21.7,1547421,0
+DAR.US,D,20131210,000000,20.79,21.19,20.66,20.72,2328553,0
+DAR.US,D,20131211,000000,20.6,20.79,20.27,20.76,3068662,0
+DAR.US,D,20131212,000000,20.5,20.51,19.88,20,6320499,0
+DAR.US,D,20131213,000000,19.58,19.76,18.66,19.29,34955957,0
+DAR.US,D,20131216,000000,19.21,19.37,19.08,19.29,3338003,0
+DAR.US,D,20131217,000000,19.37,19.8,19.26,19.55,4180539,0
+DAR.US,D,20131218,000000,19.63,19.97,19.5,19.93,5024469,0
+DAR.US,D,20131219,000000,19.95,20.4,19.82,20.31,4370247,0
+DAR.US,D,20131220,000000,20.3,20.57,20.13,20.54,7551285,0
+DAR.US,D,20131223,000000,20.67,21.17,20.57,21,2184145,0
+DAR.US,D,20131224,000000,21.08,21.08,20.88,20.97,715894,0
+DAR.US,D,20131226,000000,21.1,21.1,20.79,21,1100869,0
+DAR.US,D,20131227,000000,20.97,21.72,20.74,20.77,998793,0
+DAR.US,D,20131230,000000,20.8,21.1,20.66,20.83,1231246,0
+DAR.US,D,20131231,000000,20.9,20.95,20.73,20.88,1126646,0
+DAR.US,D,20140102,000000,20.85,21.25,20.66,21.13,1823123,0
+DAR.US,D,20140103,000000,21.11,21.25,20.95,20.96,860771,0
+DAR.US,D,20140106,000000,21.12,21.25,20.77,20.77,1146112,0
+DAR.US,D,20140107,000000,20.86,21.14,20.78,20.9,1563359,0
+DAR.US,D,20140108,000000,20.84,21.02,20.57,20.78,1560264,0
+DAR.US,D,20140109,000000,20.89,20.89,20.26,20.54,1470656,0
+DAR.US,D,20140110,000000,20.61,20.73,20.3,20.63,1464396,0
+DAR.US,D,20140113,000000,20.85,21.04,20.46,20.55,1646740,0
+DAR.US,D,20140114,000000,20.55,20.61,20.21,20.57,1270994,0
+DAR.US,D,20140115,000000,20.54,20.74,20.44,20.69,1176766,0
+DAR.US,D,20140116,000000,20.69,20.82,20.47,20.59,926054,0
+DAR.US,D,20140117,000000,20.51,20.57,20.25,20.36,1066131,0
+DAR.US,D,20140121,000000,20.43,20.81,20.43,20.75,936086,0
+DAR.US,D,20140122,000000,20.73,20.89,20.64,20.84,664008,0
+DAR.US,D,20140123,000000,20.76,20.78,20.53,20.65,1053164,0
+DAR.US,D,20140124,000000,20.53,20.53,20.04,20.11,1226684,0
+DAR.US,D,20140127,000000,20.11,20.16,19.36,19.58,1335850,0
+DAR.US,D,20140128,000000,19.55,20.13,19.42,20.03,1801272,0
+DAR.US,D,20140129,000000,19.9,19.92,19.39,19.49,1129649,0
+DAR.US,D,20140130,000000,19.63,19.7,19.36,19.64,912058,0
+DAR.US,D,20140131,000000,19.37,19.75,19.18,19.56,953988,0
+DAR.US,D,20140203,000000,19.57,19.63,19.03,19.15,1632100,0
+DAR.US,D,20140204,000000,19.24,19.48,19.1,19.36,867456,0
+DAR.US,D,20140205,000000,19.27,19.47,19.1,19.17,1177837,0
+DAR.US,D,20140206,000000,19.29,19.53,19.17,19.38,626373,0
+DAR.US,D,20140207,000000,19.41,19.63,19.21,19.43,1429424,0
+DAR.US,D,20140210,000000,19.41,19.57,19.19,19.49,722920,0
+DAR.US,D,20140211,000000,19.49,19.63,19.33,19.61,714543,0
+DAR.US,D,20140212,000000,19.59,19.75,19.5,19.6,766979,0
+DAR.US,D,20140213,000000,19.44,19.9,19.35,19.72,844305,0
+DAR.US,D,20140214,000000,19.73,19.91,19.68,19.9,724997,0
+DAR.US,D,20140218,000000,19.86,20.08,19.83,20.05,1246398,0
+DAR.US,D,20140219,000000,19.98,20.11,19.86,19.9,1142285,0
+DAR.US,D,20140220,000000,19.87,20.02,19.85,19.96,1211476,0
+DAR.US,D,20140221,000000,20.11,20.21,19.97,20.12,895068,0
+DAR.US,D,20140224,000000,20.14,20.26,20,20.15,1251561,0
+DAR.US,D,20140225,000000,20.16,20.27,19.98,20.06,1068429,0
+DAR.US,D,20140226,000000,20.11,20.36,20.07,20.29,1557252,0
+DAR.US,D,20140227,000000,19.51,20.53,19.44,20.22,2594058,0
+DAR.US,D,20140228,000000,20.17,20.35,20.01,20.18,1239596,0
+DAR.US,D,20140303,000000,20.06,20.18,19.63,19.94,1619281,0
+DAR.US,D,20140304,000000,20.15,20.51,20.15,20.41,1473058,0
+DAR.US,D,20140305,000000,20.39,20.48,20.22,20.36,855798,0
+DAR.US,D,20140306,000000,20.45,20.5,20.21,20.47,513439,0
+DAR.US,D,20140307,000000,20.55,20.61,20.29,20.49,1133389,0
+DAR.US,D,20140310,000000,20.5,20.53,20.16,20.27,895773,0
+DAR.US,D,20140311,000000,20.24,20.4,19.85,19.99,1238865,0
+DAR.US,D,20140312,000000,19.88,20.15,19.79,19.99,985575,0
+DAR.US,D,20140313,000000,20.06,20.06,19.61,19.7,1382683,0
+DAR.US,D,20140314,000000,19.6,19.87,19.56,19.83,898391,0
+DAR.US,D,20140317,000000,19.95,20.12,19.77,19.92,1296762,0
+DAR.US,D,20140318,000000,19.89,20.07,19.8,20.02,1219755,0
+DAR.US,D,20140319,000000,19.94,20.02,19.59,19.67,710194,0
+DAR.US,D,20140320,000000,19.58,19.78,19.41,19.77,1105050,0
+DAR.US,D,20140321,000000,19.77,19.93,19.63,19.67,1978657,0
+DAR.US,D,20140324,000000,19.74,19.92,19.35,19.51,1588657,0
+DAR.US,D,20140325,000000,19.57,19.71,19.4,19.56,966343,0
+DAR.US,D,20140326,000000,19.71,19.75,19.3,19.42,992000,0
+DAR.US,D,20140327,000000,19.45,19.49,19.24,19.36,706707,0
+DAR.US,D,20140328,000000,19.33,19.54,19.29,19.5,923477,0
+DAR.US,D,20140331,000000,19.64,20.06,19.39,20.02,1175096,0
+DAR.US,D,20140401,000000,20.03,20.11,19.74,20.01,1110375,0
+DAR.US,D,20140402,000000,20.12,20.71,20.04,20.65,1329044,0
+DAR.US,D,20140403,000000,20.7,20.92,20.61,20.75,1664158,0
+DAR.US,D,20140404,000000,20.92,21.19,20.79,20.95,2352161,0
+DAR.US,D,20140407,000000,20.85,20.96,20.49,20.64,1236330,0
+DAR.US,D,20140408,000000,20.67,20.91,20.6,20.91,1369475,0
+DAR.US,D,20140409,000000,20.97,21.3,20.9,21.27,945698,0
+DAR.US,D,20140410,000000,21.25,21.3,20.74,20.8,875191,0
+DAR.US,D,20140411,000000,20.54,20.96,20.54,20.76,1461891,0
+DAR.US,D,20140414,000000,20.94,21.05,20.66,20.85,1191417,0
+DAR.US,D,20140415,000000,20.85,20.91,20.47,20.84,1165808,0
+DAR.US,D,20140416,000000,21.02,21.05,20.81,21.01,1048293,0
+DAR.US,D,20140417,000000,20.93,21.01,20.7,20.83,757429,0
+DAR.US,D,20140421,000000,20.83,20.86,20.6,20.83,510033,0
+DAR.US,D,20140422,000000,20.83,20.89,20.64,20.72,802512,0
+DAR.US,D,20140423,000000,20.73,20.89,20.57,20.58,714408,0
+DAR.US,D,20140424,000000,20.7,20.72,20.29,20.39,819821,0
+DAR.US,D,20140425,000000,20.25,20.31,19.83,20.11,1718162,0
+DAR.US,D,20140428,000000,20.14,20.21,19.77,20.1,821580,0
+DAR.US,D,20140429,000000,20.22,20.32,19.97,19.98,695181,0
+DAR.US,D,20140430,000000,19.95,20.01,19.67,20.01,851623,0
+DAR.US,D,20140501,000000,19.95,20.05,19.68,19.8,911544,0
+DAR.US,D,20140502,000000,19.86,20.13,19.79,20.01,911682,0
+DAR.US,D,20140505,000000,19.85,20.06,19.69,19.87,523099,0
+DAR.US,D,20140506,000000,19.79,19.95,19.6,19.84,1023893,0
+DAR.US,D,20140507,000000,19.87,19.96,19.73,19.85,1005948,0
+DAR.US,D,20140508,000000,19.82,20.07,19.72,19.91,1313774,0
+DAR.US,D,20140509,000000,19.3,20.71,19.26,20.56,2652160,0
+DAR.US,D,20140512,000000,20.56,20.62,20.09,20.24,1902434,0
+DAR.US,D,20140513,000000,20.2,20.22,19.92,19.94,1669554,0
+DAR.US,D,20140514,000000,19.89,19.89,19.5,19.53,1805361,0
+DAR.US,D,20140515,000000,19.46,19.58,19.25,19.47,1692460,0
+DAR.US,D,20140516,000000,19.46,19.74,19.46,19.74,939048,0
+DAR.US,D,20140519,000000,19.6,19.78,19.54,19.68,885994,0
+DAR.US,D,20140520,000000,19.62,19.67,19.22,19.42,1510259,0
+DAR.US,D,20140521,000000,19.46,19.7,19.37,19.61,943685,0
+DAR.US,D,20140522,000000,19.62,19.71,19.53,19.59,736308,0
+DAR.US,D,20140523,000000,19.56,19.62,19.35,19.43,951879,0
+DAR.US,D,20140527,000000,19.57,19.69,19.38,19.67,1149403,0
+DAR.US,D,20140528,000000,19.6,19.7,19.39,19.39,1188614,0
+DAR.US,D,20140529,000000,19.47,20.12,19.4,20.12,1186069,0
+DAR.US,D,20140530,000000,20.17,20.27,19.97,19.99,742820,0
+DAR.US,D,20140602,000000,20,20,19.34,19.34,1488183,0
+DAR.US,D,20140603,000000,19.28,19.34,18.93,19.19,1662545,0
+DAR.US,D,20140604,000000,19.11,19.32,18.96,19.3,965453,0
+DAR.US,D,20140605,000000,19.27,19.57,19.14,19.55,759356,0
+DAR.US,D,20140606,000000,19.67,19.79,19.62,19.67,592428,0
+DAR.US,D,20140609,000000,19.6,19.87,19.54,19.85,1050807,0
+DAR.US,D,20140610,000000,19.81,19.86,19.53,19.75,704900,0
+DAR.US,D,20140611,000000,19.63,19.8,19.49,19.52,691253,0
+DAR.US,D,20140612,000000,19.49,19.79,19.34,19.76,1337506,0
+DAR.US,D,20140613,000000,19.8,19.98,19.63,19.96,1463794,0
+DAR.US,D,20140616,000000,19.9,20.06,19.83,19.95,1072972,0
+DAR.US,D,20140617,000000,19.91,20.21,19.79,20.19,880966,0
+DAR.US,D,20140618,000000,20.2,20.33,20.03,20.29,651991,0
+DAR.US,D,20140619,000000,20.36,20.51,20.33,20.48,761384,0
+DAR.US,D,20140620,000000,20.52,20.67,20.34,20.66,1647599,0
+DAR.US,D,20140623,000000,21.15,21.4,20.65,20.72,2029591,0
+DAR.US,D,20140624,000000,20.63,21.1,20.62,20.73,1404441,0
+DAR.US,D,20140625,000000,20.6,20.63,20.26,20.6,968211,0
+DAR.US,D,20140626,000000,20.68,20.7,20.31,20.66,699317,0
+DAR.US,D,20140627,000000,20.56,20.97,20.53,20.92,1338315,0
+DAR.US,D,20140630,000000,20.85,20.98,20.72,20.9,851547,0
+DAR.US,D,20140701,000000,20.91,20.99,20.8,20.87,1408799,0
+DAR.US,D,20140702,000000,20.86,20.93,20.78,20.87,1181900,0
+DAR.US,D,20140703,000000,20.92,21,20.87,20.99,335576,0
+DAR.US,D,20140707,000000,20.89,20.95,20.77,20.88,876622,0
+DAR.US,D,20140708,000000,20.86,20.91,20.55,20.56,993151,0
+DAR.US,D,20140709,000000,20.58,20.7,20.45,20.47,789965,0
+DAR.US,D,20140710,000000,20.17,20.27,19.98,20,1176076,0
+DAR.US,D,20140711,000000,19.97,20.02,19.64,19.9,911959,0
+DAR.US,D,20140714,000000,20.06,20.1,19.75,19.87,650779,0
+DAR.US,D,20140715,000000,19.79,19.82,19.39,19.65,991947,0
+DAR.US,D,20140716,000000,19.75,19.75,19.46,19.59,804138,0
+DAR.US,D,20140717,000000,19.48,19.55,19.21,19.35,1140686,0
+DAR.US,D,20140718,000000,19.33,19.91,19.31,19.85,1067037,0
+DAR.US,D,20140721,000000,19.72,19.73,19.38,19.39,576396,0
+DAR.US,D,20140722,000000,19.41,19.68,19.41,19.65,576144,0
+DAR.US,D,20140723,000000,19.72,19.73,19.33,19.37,939866,0
+DAR.US,D,20140724,000000,19.42,19.51,19.08,19.23,1240358,0
+DAR.US,D,20140725,000000,19.11,19.3,19,19.29,829217,0
+DAR.US,D,20140728,000000,19.31,19.44,19.12,19.24,1035498,0
+DAR.US,D,20140729,000000,19.24,19.36,18.87,18.87,930389,0
+DAR.US,D,20140730,000000,18.94,18.94,18.58,18.82,1232067,0
+DAR.US,D,20140731,000000,18.67,18.9,18.65,18.72,1654516,0
+DAR.US,D,20140801,000000,18.73,19.03,18.69,18.92,1797798,0
+DAR.US,D,20140804,000000,18.91,18.92,18.34,18.73,3641640,0
+DAR.US,D,20140805,000000,18.6,18.66,18.44,18.6,2217269,0
+DAR.US,D,20140806,000000,18.52,18.94,18.52,18.85,920920,0
+DAR.US,D,20140807,000000,18.88,19.06,18.56,18.6,1948113,0
+DAR.US,D,20140808,000000,18.53,19.15,18.51,19.06,1980893,0
+DAR.US,D,20140811,000000,19.24,19.92,19.18,19.68,1606865,0
+DAR.US,D,20140812,000000,19.56,19.58,19.34,19.42,1157858,0
+DAR.US,D,20140813,000000,19.45,19.54,19.35,19.44,715996,0
+DAR.US,D,20140814,000000,19.37,19.73,19.35,19.5,1038057,0
+DAR.US,D,20140815,000000,19.67,19.7,19.36,19.49,1684043,0
+DAR.US,D,20140818,000000,19.61,19.68,19.5,19.58,859201,0
+DAR.US,D,20140819,000000,19.6,19.7,19.5,19.54,934360,0
+DAR.US,D,20140820,000000,19.5,19.5,19.31,19.46,569861,0
+DAR.US,D,20140821,000000,19.42,19.52,19.32,19.5,543678,0
+DAR.US,D,20140822,000000,19.51,19.58,19.39,19.46,805428,0
+DAR.US,D,20140825,000000,19.54,19.6,19.34,19.48,548333,0
+DAR.US,D,20140826,000000,19.5,19.53,19.42,19.48,689201,0
+DAR.US,D,20140827,000000,19.47,19.51,19.36,19.41,482033,0
+DAR.US,D,20140828,000000,19.3,19.37,19.22,19.24,645537,0
+DAR.US,D,20140829,000000,19.27,19.31,19.09,19.28,870946,0
+DAR.US,D,20140902,000000,19.35,19.53,19.19,19.5,1036752,0
+DAR.US,D,20140903,000000,19.52,19.57,19.37,19.38,912412,0
+DAR.US,D,20140904,000000,19.36,19.66,19.33,19.42,956173,0
+DAR.US,D,20140905,000000,19.45,19.58,19.26,19.5,913676,0
+DAR.US,D,20140908,000000,19.43,19.55,19.34,19.44,827238,0
+DAR.US,D,20140909,000000,19.44,19.47,19.2,19.33,879698,0
+DAR.US,D,20140910,000000,19.31,19.38,19.19,19.32,367840,0
+DAR.US,D,20140911,000000,19.25,19.51,19.23,19.42,397851,0
+DAR.US,D,20140912,000000,19.46,19.46,18.94,18.99,829392,0
+DAR.US,D,20140915,000000,18.98,19.08,18.69,18.79,802565,0
+DAR.US,D,20140916,000000,18.79,18.9,18.67,18.78,1246352,0
+DAR.US,D,20140917,000000,18.82,18.92,18.59,18.6,1166346,0
+DAR.US,D,20140918,000000,18.64,19,18.52,18.9,2626899,0
+DAR.US,D,20140919,000000,18.92,18.98,18.64,18.66,1875823,0
+DAR.US,D,20140922,000000,18.63,18.77,18.43,18.73,1108503,0
+DAR.US,D,20140923,000000,18.72,18.72,18.33,18.42,1236296,0
+DAR.US,D,20140924,000000,18.4,18.54,18.34,18.5,1054481,0
+DAR.US,D,20140925,000000,18.49,18.61,18.34,18.42,731331,0
+DAR.US,D,20140926,000000,18.43,18.69,18.38,18.67,907469,0
+DAR.US,D,20140929,000000,18.46,18.7,18.46,18.57,576487,0
+DAR.US,D,20140930,000000,18.54,18.61,18.32,18.32,1186362,0
+DAR.US,D,20141001,000000,18.29,18.44,18.15,18.26,1281213,0
+DAR.US,D,20141002,000000,18.26,18.79,18.19,18.45,1117092,0
+DAR.US,D,20141003,000000,18.65,18.65,18.32,18.33,874377,0
+DAR.US,D,20141006,000000,18.33,18.37,17.92,18.06,995983,0
+DAR.US,D,20141007,000000,17.96,18.05,17.8,17.8,1109170,0
+DAR.US,D,20141008,000000,17.75,17.89,17.39,17.83,1548361,0
+DAR.US,D,20141009,000000,17.85,17.95,17.38,17.38,1875432,0
+DAR.US,D,20141010,000000,17.31,17.48,16.93,16.94,1066250,0
+DAR.US,D,20141013,000000,16.92,17.08,16.73,16.77,1177369,0
+DAR.US,D,20141014,000000,16.92,17.01,16.66,16.75,2699648,0
+DAR.US,D,20141015,000000,16.61,16.99,16.34,16.89,1355469,0
+DAR.US,D,20141016,000000,16.7,17.42,16.7,17.27,1925196,0
+DAR.US,D,20141017,000000,17.41,17.69,17.4,17.54,2560534,0
+DAR.US,D,20141020,000000,17.45,17.8,17.43,17.74,1393293,0
+DAR.US,D,20141021,000000,17.88,18.07,17.79,17.93,2845050,0
+DAR.US,D,20141022,000000,17.92,18,17.43,17.47,1075993,0
+DAR.US,D,20141023,000000,17.58,17.63,17.4,17.45,1223118,0
+DAR.US,D,20141024,000000,17.5,17.5,17.23,17.39,786434,0
+DAR.US,D,20141027,000000,17.17,17.26,16.91,17.14,953584,0
+DAR.US,D,20141028,000000,17.23,17.54,17.16,17.44,1361208,0
+DAR.US,D,20141029,000000,17.5,17.72,17.26,17.35,905040,0
+DAR.US,D,20141030,000000,17.26,17.4,17.22,17.24,1137227,0
+DAR.US,D,20141031,000000,17.51,17.69,17.41,17.6,1640010,0
+DAR.US,D,20141103,000000,17.66,17.96,17.6,17.63,1816587,0
+DAR.US,D,20141104,000000,17.57,17.81,17.45,17.76,3065116,0
+DAR.US,D,20141105,000000,17.84,18.25,17.76,18.12,1997283,0
+DAR.US,D,20141106,000000,18.09,18.18,17.94,18.07,1488645,0
+DAR.US,D,20141107,000000,18.25,18.82,17.66,18.8,3678336,0
+DAR.US,D,20141110,000000,18.75,19.01,18.69,18.77,2758433,0
+DAR.US,D,20141111,000000,18.74,18.96,18.7,18.85,1507087,0
+DAR.US,D,20141112,000000,18.81,18.89,18.75,18.83,1242760,0
+DAR.US,D,20141113,000000,18.85,18.96,18.64,18.7,1766142,0
+DAR.US,D,20141114,000000,18.72,18.85,18.52,18.81,1519382,0
+DAR.US,D,20141117,000000,18.74,19.1,18.73,18.92,1859764,0
+DAR.US,D,20141118,000000,18.95,19.15,18.86,19,1679720,0
+DAR.US,D,20141119,000000,18.9,19.02,18.79,18.9,748936,0
+DAR.US,D,20141120,000000,18.89,19.07,18.67,19.01,901736,0
+DAR.US,D,20141121,000000,19.22,19.42,18.88,19,3425514,0
+DAR.US,D,20141124,000000,19.03,19.22,18.72,18.86,2054949,0
+DAR.US,D,20141125,000000,18.87,19.25,18.78,19.09,1211688,0
+DAR.US,D,20141126,000000,19.05,19.15,18.9,18.95,715755,0
+DAR.US,D,20141128,000000,18.86,18.91,18.59,18.6,654451,0
+DAR.US,D,20141201,000000,18.49,18.55,18.16,18.28,2000178,0
+DAR.US,D,20141202,000000,18.27,18.7,18.27,18.64,1389589,0
+DAR.US,D,20141203,000000,18.66,18.93,18.61,18.73,1974582,0
+DAR.US,D,20141204,000000,18.79,18.92,18.23,18.3,924624,0
+DAR.US,D,20141205,000000,18.31,18.7,18.31,18.54,1431217,0
+DAR.US,D,20141208,000000,18.49,18.65,18.1,18.19,1427988,0
+DAR.US,D,20141209,000000,18.06,18.14,17.8,18.13,2178246,0
+DAR.US,D,20141210,000000,18.09,18.17,17.82,17.83,1455977,0
+DAR.US,D,20141211,000000,17.86,18.05,17.72,17.75,893684,0
+DAR.US,D,20141212,000000,17.56,18.02,17.45,17.85,2772137,0
+DAR.US,D,20141215,000000,17.94,18,17.59,17.59,1627679,0
+DAR.US,D,20141216,000000,17.53,17.55,17.19,17.23,2033838,0
+DAR.US,D,20141217,000000,17.23,17.89,17.19,17.86,1767372,0
+DAR.US,D,20141218,000000,18.07,18.14,17.86,18.09,950523,0
+DAR.US,D,20141219,000000,18.03,18.44,18.01,18.34,2819326,0
+DAR.US,D,20141222,000000,18.34,18.48,18.11,18.43,887419,0
+DAR.US,D,20141223,000000,18.48,18.69,18.39,18.41,713709,0
+DAR.US,D,20141224,000000,18.41,18.47,18.32,18.35,289235,0
+DAR.US,D,20141226,000000,18.44,18.57,18.25,18.26,517930,0
+DAR.US,D,20141229,000000,18.3,18.43,17.99,18.08,1289695,0
+DAR.US,D,20141230,000000,18.15,18.26,18.08,18.26,1249459,0
+DAR.US,D,20141231,000000,18.26,18.32,18.02,18.16,1328751,0
+DAR.US,D,20150102,000000,18.24,18.3,17.99,18.16,2210138,0
+DAR.US,D,20150105,000000,18.07,18.35,17.94,18.25,3756209,0
+DAR.US,D,20150106,000000,18.28,18.34,17.68,18.1,2961221,0
+DAR.US,D,20150107,000000,18.24,18.25,17.73,17.75,2515576,0
+DAR.US,D,20150108,000000,17.93,17.93,17.57,17.83,2159867,0
+DAR.US,D,20150109,000000,17.8,17.87,17.46,17.51,1968977,0
+DAR.US,D,20150112,000000,17.5,17.54,17.14,17.19,2970489,0
+DAR.US,D,20150113,000000,17.29,17.69,17.21,17.66,2307329,0
+DAR.US,D,20150114,000000,17.51,17.67,17.48,17.66,1309688,0
+DAR.US,D,20150115,000000,17.72,17.89,17.56,17.58,1818560,0
+DAR.US,D,20150116,000000,17.59,17.65,17.49,17.56,2226948,0
+DAR.US,D,20150120,000000,17.53,17.67,17.18,17.41,2394818,0
+DAR.US,D,20150121,000000,17.36,17.6,17.2,17.26,2468070,0
+DAR.US,D,20150122,000000,17.35,17.46,17.19,17.44,1591496,0
+DAR.US,D,20150123,000000,17.44,17.55,17.21,17.23,1369015,0
+DAR.US,D,20150126,000000,17.18,17.26,16.97,17.14,1958122,0
+DAR.US,D,20150127,000000,17.01,17.25,16.98,17.09,2059795,0
+DAR.US,D,20150128,000000,17.14,17.29,16.95,16.99,2372037,0
+DAR.US,D,20150129,000000,16.98,17.09,16.81,17.06,3150928,0
+DAR.US,D,20150130,000000,16.91,17.13,16.87,16.98,2619454,0
+DAR.US,D,20150202,000000,17.05,17.27,16.86,17.25,3349270,0
+DAR.US,D,20150203,000000,17.34,17.56,17.31,17.5,1766192,0
+DAR.US,D,20150204,000000,17.47,17.62,17.17,17.2,1551145,0
+DAR.US,D,20150205,000000,17.26,17.29,17,17.19,4077472,0
+DAR.US,D,20150206,000000,17.22,17.38,17.08,17.13,1418570,0
+DAR.US,D,20150209,000000,17.07,17.15,17,17.06,1201794,0
+DAR.US,D,20150210,000000,17.15,17.2,16.93,17.12,2169552,0
+DAR.US,D,20150211,000000,17.12,17.32,17.03,17.27,1215690,0
+DAR.US,D,20150212,000000,17.36,17.36,17.15,17.3,2611642,0
+DAR.US,D,20150213,000000,17.35,17.42,17.23,17.29,3057985,0
+DAR.US,D,20150217,000000,17.29,17.93,17.29,17.59,5120581,0
+DAR.US,D,20150218,000000,17.52,17.68,17.39,17.55,1957727,0
+DAR.US,D,20150219,000000,17.51,17.81,17.44,17.62,1337270,0
+DAR.US,D,20150220,000000,17.63,17.73,17.41,17.63,1478362,0
+DAR.US,D,20150223,000000,17.6,17.84,17.48,17.66,1485273,0
+DAR.US,D,20150224,000000,17.63,17.96,17.52,17.89,1589474,0
+DAR.US,D,20150225,000000,17.79,17.89,17.25,17.49,2048583,0
+DAR.US,D,20150226,000000,17.46,17.55,17.24,17.28,1539063,0
+DAR.US,D,20150227,000000,17.26,17.54,17.19,17.42,1214946,0
+DAR.US,D,20150302,000000,17.37,17.57,17.27,17.5,1824700,0
+DAR.US,D,20150303,000000,17.43,17.56,17.19,17.26,2696800,0
+DAR.US,D,20150304,000000,17.18,17.31,16.87,17.22,2328000,0
+DAR.US,D,20150305,000000,16.84,16.86,15.74,16.02,12756600,0
+DAR.US,D,20150306,000000,15.59,15.72,14.58,14.76,9505100,0
+DAR.US,D,20150309,000000,14.65,14.83,14.39,14.76,4596700,0
+DAR.US,D,20150310,000000,14.7,14.71,14.34,14.62,4413100,0
+DAR.US,D,20150311,000000,14.56,14.6,14.21,14.24,2958300,0
+DAR.US,D,20150312,000000,14.31,14.47,14.31,14.4,2042400,0
+DAR.US,D,20150313,000000,14.35,14.35,13.84,14.07,3025200,0
+DAR.US,D,20150316,000000,14.09,14.15,13.84,14.09,2255300,0
+DAR.US,D,20150317,000000,14.02,14.07,13.77,13.81,2708800,0
+DAR.US,D,20150318,000000,13.78,14.12,13.66,14.11,1667200,0
+DAR.US,D,20150319,000000,14.08,14.1,13.72,13.83,1279400,0
+DAR.US,D,20150320,000000,13.82,13.99,13.82,13.98,1523100,0
+DAR.US,D,20150323,000000,13.98,14.21,13.93,14.09,1240100,0
+DAR.US,D,20150324,000000,14.04,14.25,14,14.13,1684200,0
+DAR.US,D,20150325,000000,14.15,14.31,14.03,14.18,2185600,0
+DAR.US,D,20150326,000000,14.22,14.33,13.91,14.02,1669600,0
+DAR.US,D,20150327,000000,14.04,14.08,13.84,13.98,2592200,0
+DAR.US,D,20150330,000000,14.03,14.06,13.9,13.94,3998600,0
+DAR.US,D,20150331,000000,13.8,14.08,13.8,14.01,2366763,0
+DAR.US,D,20150401,000000,13.97,14.39,13.89,14.29,2613800,0
+DAR.US,D,20150402,000000,14.3,14.51,14.27,14.28,2612500,0
+DAR.US,D,20150406,000000,14.24,14.55,14.24,14.34,2710400,0
+DAR.US,D,20150407,000000,14.32,14.54,14.23,14.43,1739919,0
+DAR.US,D,20150408,000000,14.43,14.55,14.32,14.44,2102100,0
+DAR.US,D,20150409,000000,14.4,14.42,14.12,14.18,1386600,0
+DAR.US,D,20150410,000000,14.24,14.41,14.16,14.38,2468000,0
+DAR.US,D,20150413,000000,14.36,14.42,14.24,14.26,1465200,0
+DAR.US,D,20150414,000000,14.28,14.35,14.22,14.29,3148500,0
+DAR.US,D,20150415,000000,14.32,14.33,14.17,14.21,3748360,0
+DAR.US,D,20150416,000000,14.23,14.36,14.15,14.25,3609014,0
+DAR.US,D,20150417,000000,14.15,14.16,13.91,13.98,2448700,0
+DAR.US,D,20150420,000000,14.03,14.09,13.82,13.87,1746419,0
+DAR.US,D,20150421,000000,13.88,13.93,13.71,13.8,1367687,0
+DAR.US,D,20150422,000000,13.83,13.91,13.65,13.9,1538367,0
+DAR.US,D,20150423,000000,13.9,14.05,13.89,13.92,1483000,0
+DAR.US,D,20150424,000000,13.95,14.08,13.79,13.84,2315413,0
+DAR.US,D,20150427,000000,13.85,13.87,13.65,13.75,1865000,0
+DAR.US,D,20150428,000000,13.73,13.82,13.65,13.69,2739800,0
+DAR.US,D,20150429,000000,13.66,13.88,13.64,13.79,1762200,0
+DAR.US,D,20150430,000000,13.77,13.9,13.66,13.66,1986800,0
+DAR.US,D,20150501,000000,13.68,13.79,13.6,13.7,1505900,0
+DAR.US,D,20150504,000000,13.71,14.1,13.69,13.98,2443800,0
+DAR.US,D,20150505,000000,14.01,14.11,13.75,13.87,1316100,0
+DAR.US,D,20150506,000000,13.9,13.9,13.68,13.9,1120724,0
+DAR.US,D,20150507,000000,13.85,13.94,13.73,13.91,1886881,0
+DAR.US,D,20150508,000000,14.04,14.26,14,14.09,1877000,0
+DAR.US,D,20150511,000000,14.07,14.34,14.05,14.28,1595700,0
+DAR.US,D,20150512,000000,14.16,14.18,13.7,13.72,2620788,0
+DAR.US,D,20150513,000000,13.73,13.98,13.67,13.95,1752200,0
+DAR.US,D,20150514,000000,14,14.22,13.98,14.09,1521800,0
+DAR.US,D,20150515,000000,14.53,15.94,14.45,15.64,7504046,0
+DAR.US,D,20150518,000000,15.61,15.61,15.28,15.49,2116204,0
+DAR.US,D,20150519,000000,15.4,15.46,14.98,15.27,2640371,0
+DAR.US,D,20150520,000000,15.28,15.64,15.23,15.46,1773300,0
+DAR.US,D,20150521,000000,15.78,15.83,15.45,15.58,1561200,0
+DAR.US,D,20150522,000000,15.53,15.59,15.41,15.56,867000,0
+DAR.US,D,20150526,000000,15.46,15.52,15.22,15.32,1686353,0
+DAR.US,D,20150527,000000,15.31,15.5,15.09,15.44,2451800,0
+DAR.US,D,20150528,000000,15.39,15.51,15.23,15.32,1504242,0
+DAR.US,D,20150529,000000,15.28,15.92,15.26,15.7,3594900,0
+DAR.US,D,20150601,000000,15.75,15.85,15.45,15.58,1789874,0
+DAR.US,D,20150602,000000,15.54,15.99,15.52,15.95,2282768,0
+DAR.US,D,20150603,000000,15.95,16.22,15.81,15.99,3103400,0
+DAR.US,D,20150604,000000,15.88,15.9,15.68,15.69,1637600,0
+DAR.US,D,20150605,000000,15.63,15.68,15.36,15.48,1598600,0
+DAR.US,D,20150608,000000,15.51,15.58,15.43,15.48,2085500,0
+DAR.US,D,20150609,000000,15.53,15.66,15.41,15.54,1288579,0
+DAR.US,D,20150610,000000,15.59,15.72,15.57,15.66,1455016,0
+DAR.US,D,20150611,000000,15.65,15.72,15.56,15.61,1290875,0
+DAR.US,D,20150612,000000,15.57,15.74,15.56,15.7,1744800,0
+DAR.US,D,20150615,000000,15.63,15.69,15.5,15.5,1121200,0
+DAR.US,D,20150616,000000,15.51,15.61,15.38,15.49,1555700,0
+DAR.US,D,20150617,000000,15.56,15.6,15.44,15.47,1692000,0
+DAR.US,D,20150618,000000,15.51,15.59,15.44,15.49,1888200,0
+DAR.US,D,20150619,000000,15.53,15.56,15.43,15.5,1444500,0
+DAR.US,D,20150622,000000,15.56,15.56,15.36,15.37,1645200,0
+DAR.US,D,20150623,000000,15.33,15.41,15.23,15.35,4280832,0
+DAR.US,D,20150624,000000,15.36,15.44,15.26,15.26,1385100,0
+DAR.US,D,20150625,000000,15.3,15.3,14.99,15.04,1721000,0
+DAR.US,D,20150626,000000,15.05,15.11,14.82,14.93,3922200,0
+DAR.US,D,20150629,000000,14.82,14.96,14.53,14.54,1810900,0
+DAR.US,D,20150630,000000,14.61,14.73,14.49,14.66,1963109,0
+DAR.US,D,20150701,000000,14.69,14.81,14.38,14.54,2398900,0
+DAR.US,D,20150702,000000,14.57,14.61,14.36,14.51,1974000,0
+DAR.US,D,20150706,000000,14.42,14.46,14.14,14.21,1407000,0
+DAR.US,D,20150707,000000,14.2,14.27,13.93,14.21,2634600,0
+DAR.US,D,20150708,000000,14.13,14.18,13.65,13.83,2635400,0
+DAR.US,D,20150709,000000,14.01,14.07,13.83,13.86,1978700,0
+DAR.US,D,20150710,000000,13.95,14.13,13.85,13.92,1655200,0
+DAR.US,D,20150713,000000,13.97,14.04,13.85,14.02,2451500,0
+DAR.US,D,20150714,000000,14.3,14.47,14.02,14.22,3265575,0
+DAR.US,D,20150715,000000,14.21,14.21,13.71,13.75,1722624,0
+DAR.US,D,20150716,000000,13.93,13.93,13.58,13.67,1356700,0
+DAR.US,D,20150717,000000,13.68,13.71,13.51,13.56,1268100,0
+DAR.US,D,20150720,000000,13.54,13.59,13.38,13.55,2271800,0
+DAR.US,D,20150721,000000,13.56,13.64,13.39,13.41,1048400,0
+DAR.US,D,20150722,000000,13.22,13.36,13.2,13.28,1309300,0
+DAR.US,D,20150723,000000,13.3,13.3,13.03,13.13,1717100,0
+DAR.US,D,20150724,000000,13.1,13.17,12.85,12.95,1767200,0
+DAR.US,D,20150727,000000,12.89,12.94,12.73,12.82,1676000,0
+DAR.US,D,20150728,000000,12.88,12.9,12.65,12.89,1863600,0
+DAR.US,D,20150729,000000,12.85,13.02,12.79,12.93,1438200,0
+DAR.US,D,20150730,000000,12.87,12.92,12.62,12.86,2879300,0
+DAR.US,D,20150731,000000,12.92,13.09,12.81,12.85,1232900,0
+DAR.US,D,20150803,000000,12.81,12.87,12.58,12.67,1382450,0
+DAR.US,D,20150804,000000,12.66,12.73,12.57,12.63,1334200,0
+DAR.US,D,20150805,000000,12.69,12.79,12.54,12.55,1613000,0
+DAR.US,D,20150806,000000,12.61,12.62,12.36,12.58,1717659,0
+DAR.US,D,20150807,000000,12.5,12.52,12.27,12.34,1784000,0
+DAR.US,D,20150810,000000,12.41,12.64,12.32,12.58,1347200,0
+DAR.US,D,20150811,000000,12.45,12.57,12.27,12.37,1808231,0
+DAR.US,D,20150812,000000,12.34,12.39,12,12.25,2078700,0
+DAR.US,D,20150813,000000,12.22,12.35,12.07,12.17,1547500,0
+DAR.US,D,20150814,000000,13.46,14.82,13.4,13.86,13696900,0
+DAR.US,D,20150817,000000,13.8,14.14,13.37,13.89,4123100,0
+DAR.US,D,20150818,000000,13.86,13.9,13.65,13.68,1655900,0
+DAR.US,D,20150819,000000,13.64,13.65,13.25,13.3,1171800,0
+DAR.US,D,20150820,000000,13.24,13.38,13.06,13.12,1656800,0
+DAR.US,D,20150821,000000,12.75,13.06,12.71,12.96,2142200,0
+DAR.US,D,20150824,000000,12.34,12.99,12.3,12.44,2320586,0
+DAR.US,D,20150825,000000,12.73,12.75,12.09,12.09,1480300,0
+DAR.US,D,20150826,000000,12.33,12.48,11.94,12.36,2338300,0
+DAR.US,D,20150827,000000,12.52,12.83,12.4,12.68,1447800,0
+DAR.US,D,20150828,000000,12.67,12.97,12.64,12.75,1318600,0
+DAR.US,D,20150831,000000,12.69,12.91,12.58,12.84,3448200,0
+DAR.US,D,20150901,000000,12.66,12.82,12.36,12.42,1298900,0
+DAR.US,D,20150902,000000,12.54,12.55,12.25,12.55,1504700,0
+DAR.US,D,20150903,000000,12.59,12.78,12.49,12.63,1638000,0
+DAR.US,D,20150904,000000,12.47,12.56,12.3,12.34,646000,0
+DAR.US,D,20150908,000000,12.49,12.49,12.25,12.37,800600,0
+DAR.US,D,20150909,000000,12.44,12.47,12.29,12.35,1362900,0
+DAR.US,D,20150910,000000,12.34,12.35,12.09,12.32,1411998,0
+DAR.US,D,20150911,000000,12.24,12.34,12.08,12.15,952700,0
+DAR.US,D,20150914,000000,12.13,12.13,11.72,11.77,1364200,0
+DAR.US,D,20150915,000000,11.76,11.93,11.67,11.92,1965800,0
+DAR.US,D,20150916,000000,11.98,12.18,11.92,12.11,1110900,0
+DAR.US,D,20150917,000000,12.09,12.09,11.85,11.88,1087180,0
+DAR.US,D,20150918,000000,11.71,11.76,11.45,11.49,1846800,0
+DAR.US,D,20150921,000000,11.55,11.73,11.4,11.6,1341800,0
+DAR.US,D,20150922,000000,11.48,11.51,11.37,11.48,1360900,0
+DAR.US,D,20150923,000000,11.5,11.57,11.38,11.55,1543916,0
+DAR.US,D,20150924,000000,11.46,11.78,11.38,11.73,1550461,0
+DAR.US,D,20150925,000000,11.86,12.07,11.77,12.02,2889200,0
+DAR.US,D,20150928,000000,11.91,11.95,11.64,11.65,2362458,0
+DAR.US,D,20150929,000000,11.7,11.7,11.16,11.21,1211100,0
+DAR.US,D,20150930,000000,11.31,11.4,11.07,11.24,1986400,0
+DAR.US,D,20151001,000000,11.25,11.32,10.85,10.92,1354300,0
+DAR.US,D,20151002,000000,10.82,11.15,10.74,11.12,1799300,0
+DAR.US,D,20151005,000000,11.19,11.69,11.15,11.69,1066423,0
+DAR.US,D,20151006,000000,11.68,11.71,11.35,11.36,1343700,0
+DAR.US,D,20151007,000000,11.42,11.57,11.26,11.35,2078700,0
+DAR.US,D,20151008,000000,11.31,11.8,11.27,11.75,1326100,0
+DAR.US,D,20151009,000000,11.81,11.81,11.42,11.45,1335400,0
+DAR.US,D,20151012,000000,11.49,11.6,11.15,11.22,844966,0
+DAR.US,D,20151013,000000,11.24,11.24,10.92,10.93,1196100,0
+DAR.US,D,20151014,000000,10.89,10.98,10.75,10.79,1230200,0
+DAR.US,D,20151015,000000,10.79,10.79,10.43,10.58,1226600,0
+DAR.US,D,20151016,000000,10.59,10.66,10.36,10.61,1084800,0
+DAR.US,D,20151019,000000,10.54,10.54,10.17,10.22,1337094,0
+DAR.US,D,20151020,000000,10.21,10.51,10.19,10.47,984699,0
+DAR.US,D,20151021,000000,10.48,10.51,10.28,10.29,824100,0
+DAR.US,D,20151022,000000,10.32,10.6,10.31,10.45,776000,0
+DAR.US,D,20151023,000000,10.49,10.49,10.26,10.45,741200,0
+DAR.US,D,20151026,000000,10.42,10.46,10.2,10.39,1464000,0
+DAR.US,D,20151027,000000,10.33,10.39,10.16,10.18,1291100,0
+DAR.US,D,20151028,000000,10.13,10.61,10.07,10.26,1561800,0
+DAR.US,D,20151029,000000,10.28,10.37,10.08,10.16,932000,0
+DAR.US,D,20151030,000000,10.15,10.24,10.02,10.12,691800,0
+DAR.US,D,20151102,000000,10.13,10.53,10.05,10.43,912596,0
+DAR.US,D,20151103,000000,10.43,10.7,10.3,10.58,1122100,0
+DAR.US,D,20151104,000000,10.63,10.8,10.27,10.47,1170207,0
+DAR.US,D,20151105,000000,10.47,10.55,10.29,10.5,980900,0
+DAR.US,D,20151106,000000,10.46,10.5,10.09,10.4,1302500,0
+DAR.US,D,20151109,000000,10.42,10.51,10.07,10.17,1074075,0
+DAR.US,D,20151110,000000,10.15,10.28,10.03,10.09,1390000,0
+DAR.US,D,20151111,000000,10.07,10.23,9.93,10,1783800,0
+DAR.US,D,20151112,000000,9.89,9.99,9.48,9.52,1876200,0
+DAR.US,D,20151113,000000,10.55,10.94,10.14,10.2,4689900,0
+DAR.US,D,20151116,000000,10.17,10.35,9.45,9.8,2119800,0
+DAR.US,D,20151117,000000,9.81,9.85,9.08,9.1,1624400,0
+DAR.US,D,20151118,000000,9.15,9.37,9.05,9.34,1485300,0
+DAR.US,D,20151119,000000,9.32,9.42,9.13,9.4,1180000,0
+DAR.US,D,20151120,000000,9.47,9.61,9.35,9.39,1216600,0
+DAR.US,D,20151123,000000,9.4,9.94,9.37,9.91,1482300,0
+DAR.US,D,20151124,000000,9.92,10.49,9.87,10.41,2036800,0
+DAR.US,D,20151125,000000,10.42,10.72,10.3,10.62,1631300,0
+DAR.US,D,20151127,000000,10.59,10.68,10.42,10.47,465900,0
+DAR.US,D,20151130,000000,10.48,11.05,10.4,10.95,2388700,0
+DAR.US,D,20151201,000000,11,11.52,10.95,10.99,3497212,0
+DAR.US,D,20151202,000000,10.96,10.99,10.69,10.9,2115091,0
+DAR.US,D,20151203,000000,10.94,11.14,10.7,10.8,1735583,0
+DAR.US,D,20151204,000000,10.79,11.05,10.71,10.96,1510400,0
+DAR.US,D,20151207,000000,10.92,10.92,10.63,10.68,1163400,0
+DAR.US,D,20151208,000000,10.58,10.6,10.18,10.26,1555624,0
+DAR.US,D,20151209,000000,10.25,10.53,10.2,10.3,1132400,0
+DAR.US,D,20151210,000000,10.28,10.41,10.09,10.14,1162500,0
+DAR.US,D,20151211,000000,9.98,10.05,9.78,9.93,1244000,0
+DAR.US,D,20151214,000000,9.93,10,9.54,9.56,1720752,0
+DAR.US,D,20151215,000000,9.61,9.71,9.42,9.59,1234800,0
+DAR.US,D,20151216,000000,9.62,10.21,9.5,10.19,1591900,0
+DAR.US,D,20151217,000000,10.25,10.27,10.01,10.05,1048600,0
+DAR.US,D,20151218,000000,10,10.18,9.92,10.16,2849300,0
+DAR.US,D,20151221,000000,10.2,10.38,10.03,10.3,1500700,0
+DAR.US,D,20151222,000000,10.38,10.52,10.26,10.47,1442955,0
+DAR.US,D,20151223,000000,10.58,10.86,10.53,10.85,2063500,0
+DAR.US,D,20151224,000000,10.83,10.88,10.36,10.38,813197,0
+DAR.US,D,20151228,000000,10.32,10.37,10.03,10.13,1450012,0
+DAR.US,D,20151229,000000,10.19,10.61,10.1,10.59,1443062,0
+DAR.US,D,20151230,000000,10.54,10.71,10.4,10.58,1292082,0
+DAR.US,D,20151231,000000,10.54,10.84,10.51,10.52,1278420,0
+DAR.US,D,20160104,000000,10.37,10.985,10.1,10.84,3899765,0
+DAR.US,D,20160105,000000,10.9,10.9,10.265,10.63,1480669,0
+DAR.US,D,20160106,000000,10.45,10.62,10.14,10.21,1620136,0
+DAR.US,D,20160107,000000,9.99,10.02,9.6,9.76,2678614,0
+DAR.US,D,20160108,000000,9.83,9.9,9.22,9.26,2203744,0
+DAR.US,D,20160111,000000,9.34,9.35,8.95,9.25,2453295,0
+DAR.US,D,20160112,000000,9.36,9.61,9.265,9.6,3483130,0
+DAR.US,D,20160113,000000,9.69,9.82,9.38,9.47,2591822,0
+DAR.US,D,20160114,000000,9.53,9.73,9.28,9.44,2068656,0
+DAR.US,D,20160115,000000,9.17,9.3,8.86,9.12,3158283,0
+DAR.US,D,20160119,000000,9.25,9.28,8.98,9.01,1870700,0
+DAR.US,D,20160120,000000,8.86,9.03,8.44,8.98,2647303,0
+DAR.US,D,20160121,000000,8.99,9.25,8.86,9.12,1816038,0
+DAR.US,D,20160122,000000,9.24,9.59,9.16,9.39,1760154,0
+DAR.US,D,20160125,000000,9.31,9.34,9.04,9.1,1547767,0
+DAR.US,D,20160126,000000,9.18,9.34,9.1,9.22,1336696,0
+DAR.US,D,20160127,000000,9.15,9.15,8.82,8.89,1656247,0
+DAR.US,D,20160128,000000,9,9.01,8.63,8.8,2728690,0
+DAR.US,D,20160129,000000,8.85,9.01,8.69,8.99,4070462,0
+DAR.US,D,20160201,000000,8.93,9.11,8.6999,9.07,1895881,0
+DAR.US,D,20160202,000000,8.96,8.96,8.4,8.51,1645696,0
+DAR.US,D,20160203,000000,8.57,8.6,8.15,8.47,1502683,0
+DAR.US,D,20160204,000000,8.54,8.66,8.31,8.41,2072498,0
+DAR.US,D,20160205,000000,8.4,8.9,8.34,8.61,1465225,0
+DAR.US,D,20160208,000000,8.53,8.58,8.21,8.46,1817408,0
+DAR.US,D,20160209,000000,8.38,8.4,8.07,8.25,1546463,0
+DAR.US,D,20160210,000000,8.3,8.34,8.05,8.17,1133380,0
+DAR.US,D,20160211,000000,8.03,8.14,7.78,7.92,1033929,0
+DAR.US,D,20160212,000000,7.98,8.215,7.81,8.2,1209691,0
+DAR.US,D,20160216,000000,8.32,8.53,8.23,8.37,1377405,0
+DAR.US,D,20160217,000000,8.41,8.65,8.39,8.46,1762297,0
+DAR.US,D,20160218,000000,8.48,8.57,8.14,8.36,1924195,0
+DAR.US,D,20160219,000000,8.35,8.605,8.15,8.57,1641269,0
+DAR.US,D,20160222,000000,8.65,8.755,8.26,8.43,1540701,0
+DAR.US,D,20160223,000000,8.42,8.61,8.29,8.51,1684949,0
+DAR.US,D,20160224,000000,8.42,8.63,8.15,8.6,1066526,0
+DAR.US,D,20160225,000000,8.61,8.83,8.34,8.51,1010789,0
+DAR.US,D,20160226,000000,8.56,8.77,8.45,8.75,1126494,0
+DAR.US,D,20160229,000000,8.79,9.08,8.7,9.01,1996001,0
+DAR.US,D,20160301,000000,9.06,9.24,8.68,9.14,2479946,0
+DAR.US,D,20160302,000000,10.78,11.95,10.06,11.51,9916227,0
+DAR.US,D,20160303,000000,11.51,11.63,11.15,11.56,3461251,0
+DAR.US,D,20160304,000000,11.62,12.27,11.58,11.97,4248701,0
+DAR.US,D,20160307,000000,11.92,12.12,11.84,12.11,2612133,0
+DAR.US,D,20160308,000000,12.08,12.12,11.57,11.65,2844912,0
+DAR.US,D,20160309,000000,11.77,12.03,11.61,11.99,1455940,0
+DAR.US,D,20160310,000000,12.05,12.1,11.665,11.96,1283017,0
+DAR.US,D,20160311,000000,12.08,12.475,12.06,12.3,1532424,0
+DAR.US,D,20160314,000000,12.25,12.34,12.025,12.04,1332614,0
+DAR.US,D,20160315,000000,12.01,12.24,11.78,11.81,1055737,0
+DAR.US,D,20160316,000000,11.76,12.09,11.76,12.06,1159299,0
+DAR.US,D,20160317,000000,12.11,12.46,12.04,12.39,1446310,0
+DAR.US,D,20160318,000000,12.48,12.59,12.43,12.54,2362289,0
+DAR.US,D,20160321,000000,12.5,12.63,12.38,12.56,1222859,0
+DAR.US,D,20160322,000000,12.51,12.585,12.42,12.43,764597,0
+DAR.US,D,20160323,000000,12.37,12.4,12.21,12.26,914728,0
+DAR.US,D,20160324,000000,12.12,12.49,11.93,12.45,1111698,0
+DAR.US,D,20160328,000000,12.49,12.56,12.22,12.38,885099,0
+DAR.US,D,20160329,000000,12.28,12.9,12.23,12.76,1351683,0
+DAR.US,D,20160330,000000,12.8,12.97,12.71,12.89,2253359,0
+DAR.US,D,20160331,000000,12.9,13.2,12.89,13.17,3053275,0
+DAR.US,D,20160401,000000,13.1,13.41,12.8,13.39,2130382,0
+DAR.US,D,20160404,000000,13.41,13.48,13.27,13.35,1817553,0
+DAR.US,D,20160405,000000,13.28,13.33,13,13.02,1668351,0
+DAR.US,D,20160406,000000,13.04,13.22,12.9,13.15,1257742,0
+DAR.US,D,20160407,000000,13,13.2002,12.97,13.05,1028381,0
+DAR.US,D,20160408,000000,13.17,13.38,13.06,13.17,1199959,0
+DAR.US,D,20160411,000000,13.3,13.69,13.25,13.29,1858660,0
+DAR.US,D,20160412,000000,13.29,13.45,13.14,13.28,1260845,0
+DAR.US,D,20160413,000000,13.31,13.47,13.24,13.46,1201930,0
+DAR.US,D,20160414,000000,13.41,13.46,13.29,13.29,1498645,0
+DAR.US,D,20160415,000000,13.25,13.73,13.25,13.68,1346377,0
+DAR.US,D,20160418,000000,13.68,13.85,13.51,13.65,1798835,0
+DAR.US,D,20160419,000000,13.67,13.93,13.65,13.81,1554010,0
+DAR.US,D,20160420,000000,13.82,14.15,13.79,14.1,2156460,0
+DAR.US,D,20160421,000000,14.11,14.13,13.74,13.76,990706,0
+DAR.US,D,20160422,000000,13.78,14.23,13.7,14.2,1285960,0
+DAR.US,D,20160425,000000,14.25,14.35,14.03,14.23,1372786,0
+DAR.US,D,20160426,000000,14.25,14.475,14.2,14.43,1488560,0
+DAR.US,D,20160427,000000,14.41,14.71,14.41,14.67,1762978,0
+DAR.US,D,20160428,000000,14.56,14.86,14.56,14.63,1928447,0
+DAR.US,D,20160429,000000,14.6,14.79,14.38,14.49,1267745,0
+DAR.US,D,20160502,000000,14.54,14.62,14.38,14.48,1698955,0
+DAR.US,D,20160503,000000,14.31,14.39,14.095,14.3,1425730,0
+DAR.US,D,20160504,000000,14.27,14.42,13.96,14.11,1982392,0
+DAR.US,D,20160505,000000,14.2,14.36,13.88,13.98,3318196,0
+DAR.US,D,20160506,000000,14.05,14.23,13.9,14.21,1147425,0
+DAR.US,D,20160509,000000,14.23,14.34,14.06,14.17,1514654,0
+DAR.US,D,20160510,000000,14.21,14.68,14.18,14.51,1553951,0
+DAR.US,D,20160511,000000,14.44,14.655,14.36,14.42,1686309,0
+DAR.US,D,20160512,000000,14.53,14.56,14.14,14.5,2367660,0
+DAR.US,D,20160513,000000,13.9,14.59,13.72,14.28,4486910,0
+DAR.US,D,20160516,000000,14.41,14.61,14.09,14.55,2761122,0
+DAR.US,D,20160517,000000,14.49,14.52,14.065,14.18,1641272,0
+DAR.US,D,20160518,000000,14.08,14.84,13.99,14.77,3554790,0
+DAR.US,D,20160519,000000,14.66,14.84,14.41,14.72,2110238,0
+DAR.US,D,20160520,000000,14.83,15.04,14.69,14.91,1440192,0
+DAR.US,D,20160523,000000,14.93,15.06,14.8,14.88,1576174,0
+DAR.US,D,20160524,000000,14.95,15.02,14.86,14.93,1569104,0
+DAR.US,D,20160525,000000,14.91,15.05,14.85,14.93,2049529,0
+DAR.US,D,20160526,000000,15.23,15.5,14.935,14.99,2324206,0
+DAR.US,D,20160527,000000,15.05,15.11,14.88,15.06,1117192,0
+DAR.US,D,20160531,000000,15.2,15.545,15.2,15.35,2813914,0
+DAR.US,D,20160601,000000,15.26,15.52,15.18,15.43,2638674,0
+DAR.US,D,20160602,000000,15.34,15.73,15.34,15.7,1528647,0
+DAR.US,D,20160603,000000,15.66,15.73,15.44,15.48,1006248,0
+DAR.US,D,20160606,000000,15.53,15.84,15.49,15.73,1306789,0
+DAR.US,D,20160607,000000,15.81,15.905,15.64,15.77,1753319,0
+DAR.US,D,20160608,000000,15.9,15.93,15.5607,15.76,1900539,0
+DAR.US,D,20160609,000000,15.72,15.77,15.49,15.72,962368,0
+DAR.US,D,20160610,000000,15.48,15.55,15.36,15.4,971774,0
+DAR.US,D,20160613,000000,15.29,15.32,14.995,15.07,1162634,0
+DAR.US,D,20160614,000000,15.01,15.08,14.8,14.93,1119734,0
+DAR.US,D,20160615,000000,14.92,15.22,14.86,15.03,955047,0
+DAR.US,D,20160616,000000,14.9,15.17,14.735,15.15,1310250,0
+DAR.US,D,20160617,000000,15.19,15.38,15.02,15.03,1774699,0
+DAR.US,D,20160620,000000,15.27,15.56,15.12,15.12,1193334,0
+DAR.US,D,20160621,000000,15.16,15.2,14.68,14.84,1818718,0
+DAR.US,D,20160622,000000,14.89,15.06,14.72,14.77,1167518,0
+DAR.US,D,20160623,000000,14.98,15.175,14.91,15.12,978266,0
+DAR.US,D,20160624,000000,14.5,14.58,14.04,14.1,4068053,0
+DAR.US,D,20160627,000000,13.92,14.01,13.4,13.55,2550285,0
+DAR.US,D,20160628,000000,13.69,13.88,13.6,13.74,1116818,0
+DAR.US,D,20160629,000000,14.53,15.15,14.53,14.76,2560615,0
+DAR.US,D,20160630,000000,14.82,14.91,14.6,14.9,1808006,0
+DAR.US,D,20160701,000000,14.94,15.02,14.615,14.9,1047056,0
+DAR.US,D,20160705,000000,14.89,14.89,14.48,14.79,1191784,0
+DAR.US,D,20160706,000000,14.76,14.85,14.53,14.75,1164394,0
+DAR.US,D,20160707,000000,14.76,14.87,14.56,14.63,919799,0
+DAR.US,D,20160708,000000,14.74,14.92,14.67,14.91,1379235,0
+DAR.US,D,20160711,000000,15.06,15.19,14.92,15.03,976483,0
+DAR.US,D,20160712,000000,15.12,15.27,15.11,15.24,1335504,0
+DAR.US,D,20160713,000000,15.28,15.32,15.04,15.3,972888,0
+DAR.US,D,20160714,000000,15.41,15.59,15.14,15.25,789906,0
+DAR.US,D,20160715,000000,15.32,15.42,15.235,15.34,925324,0
+DAR.US,D,20160718,000000,15.29,15.58,15.29,15.5,754660,0
+DAR.US,D,20160719,000000,15.47,15.61,15.33,15.4,979982,0
+DAR.US,D,20160720,000000,15.46,15.765,15.42,15.59,912649,0
+DAR.US,D,20160721,000000,15.6,15.7,15.27,15.39,1325511,0
+DAR.US,D,20160722,000000,15.44,15.475,15.055,15.37,912742,0
+DAR.US,D,20160725,000000,15.37,15.4175,15.235,15.34,940354,0
+DAR.US,D,20160726,000000,15.31,15.57,15.28,15.56,1246201,0
+DAR.US,D,20160727,000000,15.56,15.61,15.32,15.45,1322563,0
+DAR.US,D,20160728,000000,15.47,15.65,15.435,15.61,858140,0
+DAR.US,D,20160729,000000,15.56,15.8,15.44,15.78,1190794,0
+DAR.US,D,20160801,000000,15.74,15.74,15.34,15.47,1299822,0
+DAR.US,D,20160802,000000,15.5,15.66,15.035,15.07,1486390,0
+DAR.US,D,20160803,000000,15.03,15.19,14.851,14.97,1715234,0
+DAR.US,D,20160804,000000,15.07,15.24,14.87,15.23,1025827,0
+DAR.US,D,20160805,000000,15.27,15.3,14.9,14.92,1784017,0
+DAR.US,D,20160808,000000,14.95,15.115,14.86,14.97,1449614,0
+DAR.US,D,20160809,000000,15,15.24,14.86,15.05,1375508,0
+DAR.US,D,20160810,000000,15.02,15.04,14.68,14.7,1713965,0
+DAR.US,D,20160811,000000,14.72,14.83,14.56,14.72,2837514,0
+DAR.US,D,20160812,000000,14.96,15.56,14.305,14.83,4119867,0
+DAR.US,D,20160815,000000,14.94,14.94,14.4,14.67,2008972,0
+DAR.US,D,20160816,000000,14.58,14.58,14.09,14.21,2176289,0
+DAR.US,D,20160817,000000,14.13,14.16,13.92,14.05,1619096,0
+DAR.US,D,20160818,000000,14.13,14.23,13.96,14.02,1667743,0
+DAR.US,D,20160819,000000,13.96,13.99,13.765,13.99,1687685,0
+DAR.US,D,20160822,000000,13.93,14.085,13.78,13.96,1489913,0
+DAR.US,D,20160823,000000,14.01,14.31,13.92,14.17,1616115,0
+DAR.US,D,20160824,000000,14.18,14.199,14.02,14.04,1109732,0
+DAR.US,D,20160825,000000,14.04,14.27,14.02,14.2,1338255,0
+DAR.US,D,20160826,000000,14.05,14.28,13.84,13.88,1138378,0
+DAR.US,D,20160829,000000,13.84,14.172,13.83,14.1,691256,0
+DAR.US,D,20160830,000000,14.08,14.309,14.01,14.08,1174530,0
+DAR.US,D,20160831,000000,14.04,14.11,13.86,14.08,1471286,0
+DAR.US,D,20160901,000000,14.05,14.12,13.77,14.05,1336032,0
+DAR.US,D,20160902,000000,14.15,14.415,14.13,14.38,869601,0
+DAR.US,D,20160906,000000,14.4,14.44,14.19,14.35,1217397,0
+DAR.US,D,20160907,000000,14.3,14.415,14.22,14.4,982353,0
+DAR.US,D,20160908,000000,14.37,14.72,14.37,14.7,1619982,0
+DAR.US,D,20160909,000000,14.53,14.56,14.04,14.06,1369352,0
+DAR.US,D,20160912,000000,13.97,14.19,13.75,14.17,1120457,0
+DAR.US,D,20160913,000000,13.99,14.01,13.57,13.75,1920217,0
+DAR.US,D,20160914,000000,13.53,13.8,13.145,13.23,2711878,0
+DAR.US,D,20160915,000000,13.29,13.48,13.08,13.3,2154738,0
+DAR.US,D,20160916,000000,13.2,13.21,12.9,13.04,2351345,0
+DAR.US,D,20160919,000000,13.16,13.32,12.915,12.96,1554556,0
+DAR.US,D,20160920,000000,13.03,13.11,12.78,12.87,1554910,0
+DAR.US,D,20160921,000000,12.98,13.13,12.89,13.08,1241873,0
+DAR.US,D,20160922,000000,13.21,13.34,13.16,13.29,809674,0
+DAR.US,D,20160923,000000,13.22,13.3,12.97,13.08,1463154,0
+DAR.US,D,20160926,000000,13.04,13.055,12.85,12.91,1293657,0
+DAR.US,D,20160927,000000,12.89,12.985,12.8,12.86,1175162,0
+DAR.US,D,20160928,000000,12.84,13.23,12.84,13.23,1208618,0
+DAR.US,D,20160929,000000,13.16,13.39,13.16,13.3,1082548,0
+DAR.US,D,20160930,000000,13.37,13.6,13.3,13.51,1141415,0
+DAR.US,D,20161003,000000,13.42,13.49,13.27,13.41,978137,0
+DAR.US,D,20161004,000000,13.39,13.535,13.3,13.38,835725,0
+DAR.US,D,20161005,000000,13.4,13.6,13.32,13.57,1092778,0
+DAR.US,D,20161006,000000,13.49,13.77,13.49,13.74,765026,0
+DAR.US,D,20161007,000000,13.74,13.775,13.26,13.33,2345551,0
+DAR.US,D,20161010,000000,13.39,13.64,13.39,13.49,1140930,0
+DAR.US,D,20161011,000000,13.43,13.51,13.25,13.36,657331,0
+DAR.US,D,20161012,000000,13.34,13.47,13.28,13.37,1419448,0
+DAR.US,D,20161013,000000,13.25,13.345,13.12,13.2,1009327,0
+DAR.US,D,20161014,000000,13.35,13.38,13.13,13.32,799643,0
+DAR.US,D,20161017,000000,13.3,13.38,13.23,13.33,954394,0
+DAR.US,D,20161018,000000,13.47,13.58,13.42,13.49,1032302,0
+DAR.US,D,20161019,000000,13.47,13.67,13.34,13.58,769954,0
+DAR.US,D,20161020,000000,13.51,13.58,13.38,13.39,973676,0
+DAR.US,D,20161021,000000,13.29,13.56,13.16,13.5,841769,0
+DAR.US,D,20161024,000000,13.59,13.78,13.57,13.68,1042583,0
+DAR.US,D,20161025,000000,13.67,13.78,13.57,13.58,659754,0
+DAR.US,D,20161026,000000,13.51,13.69,13.51,13.59,694089,0
+DAR.US,D,20161027,000000,13.67,13.71,13.34,13.44,825728,0
+DAR.US,D,20161028,000000,13.41,13.675,13.39,13.48,789097,0
+DAR.US,D,20161031,000000,13.48,13.61,13.39,13.6,685471,0
+DAR.US,D,20161101,000000,13.61,13.73,13.48,13.59,969610,0
+DAR.US,D,20161102,000000,13.58,13.63,13.295,13.32,933758,0
+DAR.US,D,20161103,000000,13.28,13.41,13.04,13.07,1257040,0
+DAR.US,D,20161104,000000,13.09,13.53,13.01,13.34,1411306,0
+DAR.US,D,20161107,000000,13.61,13.88,13.57,13.72,1305360,0
+DAR.US,D,20161108,000000,13.66,13.88,13.66,13.73,847863,0
+DAR.US,D,20161109,000000,13.53,13.84,13.19,13.81,1645142,0
+DAR.US,D,20161110,000000,13.94,13.97,13.45,13.59,1548201,0
+DAR.US,D,20161111,000000,13.89,14,12.8,13.51,3079384,0
+DAR.US,D,20161114,000000,13.6,13.8,13.45,13.51,2419369,0
+DAR.US,D,20161115,000000,13.54,13.805,13.49,13.54,2902811,0
+DAR.US,D,20161116,000000,13.54,13.66,13.47,13.62,2545713,0
+DAR.US,D,20161117,000000,13.72,13.72,13.37,13.38,988916,0
+DAR.US,D,20161118,000000,13.43,13.7,13.38,13.66,1161720,0
+DAR.US,D,20161121,000000,13.64,13.89,13.51,13.7,1137309,0
+DAR.US,D,20161122,000000,13.77,13.9,13.52,13.62,1361556,0
+DAR.US,D,20161123,000000,13.52,14.59,13.5,14.57,6501278,0
+DAR.US,D,20161125,000000,14.65,14.875,14.47,14.59,478533,0
+DAR.US,D,20161128,000000,14.59,14.61,14.08,14.1,1076995,0
+DAR.US,D,20161129,000000,14.07,14.12,13.69,13.69,1267356,0
+DAR.US,D,20161130,000000,13.85,13.98,13.48,13.51,1279785,0
+DAR.US,D,20161201,000000,13.5,13.56,13.22,13.29,2054386,0
+DAR.US,D,20161202,000000,13.32,13.4,13.14,13.22,1126180,0
+DAR.US,D,20161205,000000,13.27,13.59,13.27,13.55,803760,0
+DAR.US,D,20161206,000000,13.72,13.94,13.54,13.94,1156483,0
+DAR.US,D,20161207,000000,13.9,14.12,13.85,14.07,1223497,0
+DAR.US,D,20161208,000000,14.15,14.29,13.97,14.05,2551155,0
+DAR.US,D,20161209,000000,14.08,14.15,13.73,13.74,1488564,0
+DAR.US,D,20161212,000000,13.72,13.88,13.51,13.61,1145568,0
+DAR.US,D,20161213,000000,13.76,13.92,13.55,13.76,934772,0
+DAR.US,D,20161214,000000,13.76,13.84,13.38,13.42,1251885,0
+DAR.US,D,20161215,000000,13.42,13.67,13.3,13.55,1535210,0
+DAR.US,D,20161216,000000,13.62,13.82,13.61,13.73,2110654,0
+DAR.US,D,20161219,000000,13.8,13.87,13.58,13.69,937530,0
+DAR.US,D,20161220,000000,13.65,13.78,13.55,13.73,597594,0
+DAR.US,D,20161221,000000,13.68,13.83,13.52,13.52,794330,0
+DAR.US,D,20161222,000000,13.5,13.52,13.135,13.29,1132747,0
+DAR.US,D,20161223,000000,13.2,13.34,13.1,13.2,1044467,0
+DAR.US,D,20161227,000000,13.23,13.44,13.23,13.4,624974,0
+DAR.US,D,20161228,000000,13.4,13.43,12.98,12.99,1128855,0
+DAR.US,D,20161229,000000,12.98,13.14,12.92,12.92,598413,0
+DAR.US,D,20161230,000000,12.9,13.04,12.83,12.91,1359631,0
+DAR.US,D,20170103,000000,12.97,13.415,12.92,13.4,1370557,0
+DAR.US,D,20170104,000000,13.47,13.55,13.335,13.47,996013,0
+DAR.US,D,20170105,000000,13.44,13.48,13.26,13.31,640294,0
+DAR.US,D,20170106,000000,13.33,13.35,13.12,13.2,523070,0
+DAR.US,D,20170109,000000,13.17,13.24,13.015,13.05,812718,0
+DAR.US,D,20170110,000000,13.04,13.1,12.655,12.68,1347198,0
+DAR.US,D,20170111,000000,12.65,12.79,11.88,12.78,4656271,0
+DAR.US,D,20170112,000000,12.76,12.82,12.25,12.31,1585601,0
+DAR.US,D,20170113,000000,12.29,12.41,11.98,12.15,2245395,0
+DAR.US,D,20170117,000000,12.15,12.29,11.95,12.28,1581186,0
+DAR.US,D,20170118,000000,12.31,12.43,12.2,12.33,2425348,0
+DAR.US,D,20170119,000000,12.28,12.31,12.14,12.21,1359830,0
+DAR.US,D,20170120,000000,12.2,12.3,11.97,12.1,1436701,0
+DAR.US,D,20170123,000000,12.02,12.15,11.94,12.12,1019315,0
+DAR.US,D,20170124,000000,12.14,12.24,12.05,12.08,1214929,0
+DAR.US,D,20170125,000000,12.1,12.255,11.98,12.16,1428123,0
+DAR.US,D,20170126,000000,12.15,12.2,12,12.01,611851,0
+DAR.US,D,20170127,000000,11.94,12.04,11.9,11.92,733517,0
+DAR.US,D,20170130,000000,11.84,11.898,11.51,11.65,1209976,0
+DAR.US,D,20170131,000000,11.67,12.04,11.53,12,2049538,0
+DAR.US,D,20170201,000000,12.04,12.13,11.86,12.02,944638,0
+DAR.US,D,20170202,000000,12.04,12.22,11.96,12.17,1517990,0
+DAR.US,D,20170203,000000,12.24,12.41,12.15,12.33,833127,0
+DAR.US,D,20170206,000000,12.29,12.3099,12.12,12.29,774932,0
+DAR.US,D,20170207,000000,12.31,12.44,12.21,12.44,1406714,0
+DAR.US,D,20170208,000000,12.44,12.47,12.19,12.27,1035949,0
+DAR.US,D,20170209,000000,12.31,12.43,12.293,12.38,666753,0
+DAR.US,D,20170210,000000,12.4,12.59,12.38,12.58,711319,0
+DAR.US,D,20170213,000000,12.63,12.66,12.53,12.57,720221,0
+DAR.US,D,20170214,000000,12.54,12.7199,12.49,12.7,718661,0
+DAR.US,D,20170215,000000,12.61,12.86,12.59,12.81,652555,0
+DAR.US,D,20170216,000000,12.81,12.89,12.479,12.62,1018170,0
+DAR.US,D,20170217,000000,12.63,12.735,12.485,12.71,1093234,0
+DAR.US,D,20170221,000000,12.74,12.955,12.72,12.8,1834792,0
+DAR.US,D,20170222,000000,12.77,12.85,12.55,12.61,2068291,0
+DAR.US,D,20170223,000000,12.6,12.87,12.51,12.82,879579,0
+DAR.US,D,20170224,000000,12.64,12.76,12.45,12.72,776461,0
+DAR.US,D,20170227,000000,12.7,12.85,12.58,12.8,803675,0
+DAR.US,D,20170228,000000,12.73,13.28,12.73,13.01,2597561,0
+DAR.US,D,20170301,000000,14.1,14.98,13.9,14.69,3107600,0
+DAR.US,D,20170302,000000,14.7,14.71,14.13,14.14,1515388,0
+DAR.US,D,20170303,000000,14.23,14.33,14.12,14.27,1353258,0
+DAR.US,D,20170306,000000,14.15,14.23,13.9,14.15,1711977,0
+DAR.US,D,20170307,000000,14.14,14.22,14.05,14.14,1147974,0
+DAR.US,D,20170308,000000,14.17,14.205,13.91,14.12,1093300,0
+DAR.US,D,20170309,000000,14.16,14.235,13.94,14.04,719294,0
+DAR.US,D,20170310,000000,14.2,14.3,13.99,14.15,672652,0
+DAR.US,D,20170313,000000,14.18,14.29,14.11,14.17,569073,0
+DAR.US,D,20170314,000000,14.12,14.15,13.975,14.04,748476,0
+DAR.US,D,20170315,000000,14.1,14.37,14.09,14.25,790473,0
+DAR.US,D,20170316,000000,14.29,14.41,14.26,14.3,798447,0
+DAR.US,D,20170317,000000,14.38,14.54,14.29,14.51,2067432,0
+DAR.US,D,20170320,000000,14.55,14.55,14.3,14.46,784789,0
+DAR.US,D,20170321,000000,14.51,14.59,14.1,14.11,820726,0
+DAR.US,D,20170322,000000,14.07,14.34,14,14.26,722548,0
+DAR.US,D,20170323,000000,14.83,14.83,14.3,14.37,1082234,0
+DAR.US,D,20170324,000000,14.35,14.5,14.27,14.31,822069,0
+DAR.US,D,20170327,000000,14.13,14.46,14.052,14.39,598063,0
+DAR.US,D,20170328,000000,14.3,14.5,14.23,14.42,661401,0
+DAR.US,D,20170329,000000,14.41,14.5,14.36,14.49,619812,0
+DAR.US,D,20170330,000000,14.48,14.53,14.38,14.4,779037,0
+DAR.US,D,20170331,000000,14.44,14.65,14.37,14.52,987927,0
+DAR.US,D,20170403,000000,14.53,14.67,14.37,14.41,1453089,0
+DAR.US,D,20170404,000000,14.4,14.515,14.33,14.4,1113462,0
+DAR.US,D,20170405,000000,14.49,14.63,14.21,14.22,858962,0
+DAR.US,D,20170406,000000,14.22,14.45,14.15,14.43,802115,0
+DAR.US,D,20170407,000000,14.36,14.46,14.19,14.22,1237357,0
+DAR.US,D,20170410,000000,14.21,14.5601,14.2,14.55,1241202,0
+DAR.US,D,20170411,000000,14.53,14.89,14.46,14.84,1403537,0
+DAR.US,D,20170412,000000,14.78,14.85,14.69,14.8,992321,0
+DAR.US,D,20170413,000000,14.78,14.84,14.7,14.79,1000693,0
+DAR.US,D,20170417,000000,14.82,15.11,14.78,15,1461434,0
+DAR.US,D,20170418,000000,14.95,15.19,14.85,15.07,1430265,0
+DAR.US,D,20170419,000000,15.12,15.15,14.97,14.99,1008617,0
+DAR.US,D,20170420,000000,15.06,15.12,14.91,14.95,943198,0
+DAR.US,D,20170421,000000,14.91,15.035,14.761,14.94,1040043,0
+DAR.US,D,20170424,000000,15.15,15.39,15.02,15.04,1761636,0
+DAR.US,D,20170425,000000,15.13,15.27,15.04,15.21,741106,0
+DAR.US,D,20170426,000000,15.21,15.45,15.17,15.25,866549,0
+DAR.US,D,20170427,000000,15.26,15.31,15.09,15.19,683881,0
+DAR.US,D,20170428,000000,15.2,15.29,15.11,15.13,770814,0
+DAR.US,D,20170501,000000,15.2,15.25,15.01,15.13,720261,0
+DAR.US,D,20170502,000000,15.17,15.19,14.85,14.89,805896,0
+DAR.US,D,20170503,000000,14.88,15.03,14.78,14.86,961927,0
+DAR.US,D,20170504,000000,14.89,15,14.85,14.99,723452,0
+DAR.US,D,20170505,000000,15.06,15.73,14.95,15.61,2729648,0
+DAR.US,D,20170508,000000,15.6,15.805,15.395,15.54,1725523,0
+DAR.US,D,20170509,000000,15.59,15.67,15.395,15.5,996347,0
+DAR.US,D,20170510,000000,15.49,15.52,15.36,15.43,1760258,0
+DAR.US,D,20170511,000000,15.42,15.58,15.21,15.45,1227274,0
+DAR.US,D,20170512,000000,14.75,15.5,14.62,15.03,2107401,0
+DAR.US,D,20170515,000000,15.07,15.365,15.05,15.25,1466957,0
+DAR.US,D,20170516,000000,15.25,15.35,15.21,15.26,874329,0
+DAR.US,D,20170517,000000,14.98,15.24,14.98,15.18,1310707,0
+DAR.US,D,20170518,000000,15.15,15.48,15.01,15.29,1175145,0
+DAR.US,D,20170519,000000,15.43,16.12,15.37,15.98,1851691,0
+DAR.US,D,20170522,000000,15.93,16.15,15.83,16.08,1378926,0
+DAR.US,D,20170523,000000,16.21,16.58,16.179,16.56,1786076,0
+DAR.US,D,20170524,000000,16.55,16.61,16.31,16.31,1783948,0
+DAR.US,D,20170525,000000,16.5,16.53,16.11,16.14,852981,0
+DAR.US,D,20170526,000000,16.14,16.22,16.09,16.11,709833,0
+DAR.US,D,20170530,000000,16.05,16.062,15.9,15.94,817587,0
+DAR.US,D,20170531,000000,15.99,15.99,15.55,15.67,1409385,0
+DAR.US,D,20170601,000000,15.66,15.98,15.603,15.96,1068019,0
+DAR.US,D,20170602,000000,15.96,16.3,15.96,16.06,940597,0
+DAR.US,D,20170605,000000,16.04,16.12,15.94,15.95,933737,0
+DAR.US,D,20170606,000000,15.84,16.03,15.78,15.99,709512,0
+DAR.US,D,20170607,000000,16.03,16.1,15.74,15.77,739487,0
+DAR.US,D,20170608,000000,15.77,16.105,15.7001,15.95,644357,0
+DAR.US,D,20170609,000000,15.99,16.05,15.805,15.86,943095,0
+DAR.US,D,20170612,000000,15.89,16.11,15.83,15.9,889264,0
+DAR.US,D,20170613,000000,15.92,16.16,15.85,16.06,850441,0
+DAR.US,D,20170614,000000,16.12,16.33,16.105,16.21,857537,0
+DAR.US,D,20170615,000000,16.04,16.22,15.85,16.19,882195,0
+DAR.US,D,20170616,000000,15.94,16.07,15.69,15.72,1765193,0
+DAR.US,D,20170619,000000,15.83,16.31,15.725,16.29,1029384,0
+DAR.US,D,20170620,000000,16.23,16.27,15.675,15.69,877263,0
+DAR.US,D,20170621,000000,15.79,15.85,15.53,15.55,792819,0
+DAR.US,D,20170622,000000,15.58,15.75,15.57,15.69,639240,0
+DAR.US,D,20170623,000000,15.71,16.01,15.62,15.95,2121315,0
+DAR.US,D,20170626,000000,16.03,16.07,15.87,15.93,572471,0
+DAR.US,D,20170627,000000,15.92,15.925,15.66,15.67,802349,0
+DAR.US,D,20170628,000000,15.77,15.98,15.72,15.86,829143,0
+DAR.US,D,20170629,000000,15.87,15.87,15.435,15.65,985358,0
+DAR.US,D,20170630,000000,15.74,15.82,15.605,15.74,721560,0
+DAR.US,D,20170703,000000,15.82,16.1,15.77,16.06,377516,0
+DAR.US,D,20170705,000000,16.04,16.05,15.9,15.94,908395,0
+DAR.US,D,20170706,000000,15.91,15.97,15.67,15.85,1069225,0
+DAR.US,D,20170707,000000,15.9,16.07,15.78,15.92,1038280,0
+DAR.US,D,20170710,000000,15.98,16.09,15.76,15.76,1101042,0
+DAR.US,D,20170711,000000,15.77,15.795,15.5,15.66,1316284,0
+DAR.US,D,20170712,000000,15.81,16.21,15.81,16.19,1058433,0
+DAR.US,D,20170713,000000,16.2,16.41,15.97,16.4,859560,0
+DAR.US,D,20170714,000000,16.39,16.75,16.3078,16.63,957927,0
+DAR.US,D,20170717,000000,16.6,16.68,16.415,16.54,917743,0
+DAR.US,D,20170718,000000,16.49,16.52,16.305,16.4,798434,0
+DAR.US,D,20170719,000000,16.42,16.85,16.42,16.74,858067,0
+DAR.US,D,20170720,000000,16.76,16.81,16.64,16.78,613752,0
+DAR.US,D,20170721,000000,16.91,16.91,16.68,16.83,613751,0
+DAR.US,D,20170724,000000,16.82,16.86,16.66,16.76,531245,0
+DAR.US,D,20170725,000000,16.87,16.99,16.83,16.88,728164,0
+DAR.US,D,20170726,000000,16.88,16.94,16.53,16.61,729576,0
+DAR.US,D,20170727,000000,16.63,16.75,16.39,16.5,786279,0
+DAR.US,D,20170728,000000,16.49,16.73,16.33,16.64,909091,0
+DAR.US,D,20170731,000000,16.68,16.68,16.25,16.27,989141,0
+DAR.US,D,20170801,000000,16.37,16.41,16.21,16.25,896864,0
+DAR.US,D,20170802,000000,16.19,16.24,15.94,16.16,639377,0
+DAR.US,D,20170803,000000,16.15,16.43,16.04,16.34,718529,0
+DAR.US,D,20170804,000000,16.48,16.63,16.28,16.62,638906,0
+DAR.US,D,20170807,000000,16.65,16.8,16.56,16.69,525538,0
+DAR.US,D,20170808,000000,16.61,16.87,16.375,16.45,1486469,0
+DAR.US,D,20170809,000000,16.33,16.5,16.27,16.43,925207,0
+DAR.US,D,20170810,000000,15.92,16.905,15.67,16.15,2155916,0
+DAR.US,D,20170811,000000,15.97,16.265,15.94,16.06,1472488,0
+DAR.US,D,20170814,000000,16.41,16.97,16.27,16.88,1251459,0
+DAR.US,D,20170815,000000,16.91,16.99,16.7,16.87,1162560,0
+DAR.US,D,20170816,000000,16.88,17.08,16.58,16.58,1091128,0
+DAR.US,D,20170817,000000,16.51,16.585,15.82,15.83,1337469,0
+DAR.US,D,20170818,000000,15.68,15.82,15.59,15.6,1251490,0
+DAR.US,D,20170821,000000,15.59,15.85,15.555,15.82,1045680,0
+DAR.US,D,20170822,000000,15.83,16.28,15.825,16.18,786763,0
+DAR.US,D,20170823,000000,16.62,17.07,16.59,16.97,2249162,0
+DAR.US,D,20170824,000000,16.98,17.18,16.8,17.16,1945639,0
+DAR.US,D,20170825,000000,17.19,17.7,17.08,17.58,1598054,0
+DAR.US,D,20170828,000000,17.6,17.67,17.28,17.4,2171014,0
+DAR.US,D,20170829,000000,17.3,17.51,17.13,17.46,1221338,0
+DAR.US,D,20170830,000000,17.47,17.47,17.2,17.31,1075264,0
+DAR.US,D,20170831,000000,17.29,17.43,17.17,17.4,751351,0
+DAR.US,D,20170901,000000,17.51,17.785,17.44,17.68,1449825,0
+DAR.US,D,20170905,000000,17.7,17.7725,17.4,17.69,1189238,0
+DAR.US,D,20170906,000000,17.74,17.82,17.56,17.71,1237896,0
+DAR.US,D,20170907,000000,17.71,17.79,17.52,17.73,1227358,0
+DAR.US,D,20170908,000000,17.71,17.87,17.62,17.8,788129,0
+DAR.US,D,20170911,000000,17.9,17.995,17.7375,17.94,977513,0
+DAR.US,D,20170912,000000,17.93,17.94,17.76,17.77,719651,0
+DAR.US,D,20170913,000000,17.79,17.99,17.73,17.79,627951,0
+DAR.US,D,20170914,000000,17.75,17.85,17.63,17.7,973365,0
+DAR.US,D,20170915,000000,17.74,17.98,17.7,17.98,2099486,0
+DAR.US,D,20170918,000000,18,18.27,17.94,18.12,931187,0
+DAR.US,D,20170919,000000,18.09,18.15,17.98,18.04,722144,0
+DAR.US,D,20170920,000000,17.97,18.13,17.88,18.06,1274681,0
+DAR.US,D,20170921,000000,18.06,18.24,17.94,18.08,925393,0
+DAR.US,D,20170922,000000,18.11,18.27,18.0843,18.26,667766,0
+DAR.US,D,20170925,000000,18.22,18.27,18.05,18.27,1813325,0
+DAR.US,D,20170926,000000,18.36,18.65,18.08,18.08,3526257,0
+DAR.US,D,20170927,000000,18.08,18.08,16.625,17.29,5848467,0
+DAR.US,D,20170928,000000,17.21,17.38,17.05,17.26,1786195,0
+DAR.US,D,20170929,000000,17.35,17.57,17.27,17.52,1323352,0
+DAR.US,D,20171002,000000,17.53,17.94,17.47,17.94,927538,0
+DAR.US,D,20171003,000000,17.99,18.02,17.71,17.83,1061464,0
+DAR.US,D,20171004,000000,17.85,17.91,17.76,17.84,545887,0
+DAR.US,D,20171005,000000,17.93,17.98,17.71,17.89,1027813,0
+DAR.US,D,20171006,000000,17.3,17.32,15.98,16.38,3944671,0
+DAR.US,D,20171009,000000,16.38,16.54,16.31,16.51,1376595,0
+DAR.US,D,20171010,000000,16.55,16.725,16.39,16.71,1179287,0
+DAR.US,D,20171011,000000,16.73,16.87,16.65,16.72,1078873,0
+DAR.US,D,20171012,000000,16.72,17.04,16.67,16.93,1386914,0
+DAR.US,D,20171013,000000,16.98,17.135,16.85,16.86,945749,0
+DAR.US,D,20171016,000000,16.89,16.9,16.64,16.72,755995,0
+DAR.US,D,20171017,000000,16.66,16.81,16.6,16.7,699261,0
+DAR.US,D,20171018,000000,16.74,17.02,16.66,16.98,917257,0
+DAR.US,D,20171019,000000,16.91,17.07,16.73,17.06,679983,0
+DAR.US,D,20171020,000000,17.22,17.62,17.1,17.44,1509624,0
+DAR.US,D,20171023,000000,17.53,17.61,17.241,17.29,1174661,0
+DAR.US,D,20171024,000000,17.29,17.79,17.29,17.55,1277233,0
+DAR.US,D,20171025,000000,17.52,17.62,17.26,17.44,1170148,0
+DAR.US,D,20171026,000000,17.47,18.1,17.46,17.71,1594510,0
+DAR.US,D,20171027,000000,17.74,17.91,17.61,17.86,888525,0
+DAR.US,D,20171030,000000,17.77,18,17.77,17.79,1203550,0
+DAR.US,D,20171031,000000,17.73,18.3,17.73,18.25,1342160,0
+DAR.US,D,20171101,000000,18.28,18.32,17.6099,17.73,1319177,0
+DAR.US,D,20171102,000000,17.76,18.01,17.69,17.7,909250,0
+DAR.US,D,20171103,000000,17.67,17.77,17.45,17.49,1072088,0
+DAR.US,D,20171106,000000,17.57,17.75,17.57,17.6,636843,0
+DAR.US,D,20171107,000000,17.63,17.63,17.28,17.47,1162693,0
+DAR.US,D,20171108,000000,17.45,17.88,16.16,16.4,2245142,0
+DAR.US,D,20171109,000000,16.3,16.78,16.24,16.34,1065817,0
+DAR.US,D,20171110,000000,16.23,16.48,16.16,16.27,988848,0
+DAR.US,D,20171113,000000,16.25,16.48,16.14,16.15,1981593,0
+DAR.US,D,20171114,000000,16.07,16.365,16,16.22,921107,0
+DAR.US,D,20171115,000000,16.02,16.26,15.8,16.07,1357039,0
+DAR.US,D,20171116,000000,16.14,16.29,15.99,16.15,1093944,0
+DAR.US,D,20171117,000000,16.05,16.49,16.05,16.37,685645,0
+DAR.US,D,20171120,000000,16.38,16.71,16.38,16.62,1140671,0
+DAR.US,D,20171121,000000,16.67,16.92,16.635,16.92,1147250,0
+DAR.US,D,20171122,000000,16.93,17.08,16.86,17,733694,0
+DAR.US,D,20171124,000000,17.09,17.14,16.93,17.02,234950,0
+DAR.US,D,20171127,000000,17.05,17.14,16.97,17.04,864864,0
+DAR.US,D,20171128,000000,17.1,17.35,16.97,17.31,612906,0
+DAR.US,D,20171129,000000,17.41,17.64,17.41,17.54,1411325,0
+DAR.US,D,20171130,000000,17.69,18.01,17.65,17.95,1250738,0
+DAR.US,D,20171201,000000,17.98,18.19,17.67,18.14,2072857,0
+DAR.US,D,20171204,000000,18.38,18.615,18.24,18.29,1936923,0
+DAR.US,D,20171205,000000,18.33,18.36,17.98,18.15,1139786,0
+DAR.US,D,20171206,000000,18.16,18.26,18.075,18.17,1408312,0
+DAR.US,D,20171207,000000,18.19,18.24,17.91,17.95,649919,0
+DAR.US,D,20171208,000000,18,18.09,17.74,17.8,1681325,0
+DAR.US,D,20171211,000000,17.8,17.8919,17.48,17.55,1342286,0
+DAR.US,D,20171212,000000,17.64,17.81,17.205,17.25,1228438,0
+DAR.US,D,20171213,000000,17.3,17.3427,16.995,17.03,822632,0
+DAR.US,D,20171214,000000,16.98,16.99,16.34,16.38,1279729,0
+DAR.US,D,20171215,000000,16.42,16.56,16.26,16.39,3658912,0
+DAR.US,D,20171218,000000,16.28,16.98,16.28,16.97,2165932,0
+DAR.US,D,20171219,000000,16.91,17.145,16.78,16.94,1362575,0
+DAR.US,D,20171220,000000,17.07,17.64,17.01,17.55,1350939,0
+DAR.US,D,20171221,000000,17.63,17.98,17.61,17.79,917730,0
+DAR.US,D,20171222,000000,17.81,18.05,17.76,17.93,755240,0
+DAR.US,D,20171226,000000,17.89,17.98,17.75,17.9,1148334,0
+DAR.US,D,20171227,000000,17.87,18.05,17.84,18.04,1120028,0
+DAR.US,D,20171228,000000,18.05,18.25,18,18.24,1086340,0
+DAR.US,D,20171229,000000,18.24,18.43,18.1175,18.13,764866,0
+DAR.US,D,20180102,000000,18.22,18.32,18.05,18.31,1327425,0
+DAR.US,D,20180103,000000,18.31,18.37,18.18,18.24,545843,0
+DAR.US,D,20180104,000000,18.34,18.56,18.25,18.42,1022288,0
+DAR.US,D,20180105,000000,18.43,18.43,18.1,18.2,577202,0
+DAR.US,D,20180108,000000,18.13,18.48,18.02,18.39,1576187,0
+DAR.US,D,20180109,000000,18.46,18.47,18.255,18.33,1450635,0
+DAR.US,D,20180110,000000,18.19,18.3,18.03,18.24,728644,0
+DAR.US,D,20180111,000000,18.34,18.755,18.18,18.74,917268,0
+DAR.US,D,20180112,000000,18.86,19.16,18.77,19.15,1261126,0
+DAR.US,D,20180116,000000,19.2,19.32,18.91,19,1546310,0
+DAR.US,D,20180117,000000,19.12,19.29,18.91,18.94,968978,0
+DAR.US,D,20180118,000000,18.88,18.91,18.475,18.7,748271,0
+DAR.US,D,20180119,000000,18.77,19.05,18.62,19.03,828013,0
+DAR.US,D,20180122,000000,19.07,19.495,19.01,19.31,2154797,0
+DAR.US,D,20180123,000000,19.24,19.24,18.83,19.19,1100474,0
+DAR.US,D,20180124,000000,19.25,19.27,19.08,19.15,1136132,0
+DAR.US,D,20180125,000000,19.19,19.32,19.05,19.22,895055,0
+DAR.US,D,20180126,000000,19.28,19.49,19.01,19.46,902828,0
+DAR.US,D,20180129,000000,19.36,19.46,18.8,18.82,608809,0
+DAR.US,D,20180130,000000,18.53,18.77,18.36,18.6,818762,0
+DAR.US,D,20180131,000000,18.66,18.81,18.48,18.54,611738,0
+DAR.US,D,20180201,000000,18.51,18.87,18.31,18.85,1785221,0
+DAR.US,D,20180202,000000,18.69,18.75,18.51,18.52,1059280,0
+DAR.US,D,20180205,000000,18.37,18.57,17.5,17.5,1204300,0
+DAR.US,D,20180206,000000,17.19,18.06,16.69,17.93,1525227,0
+DAR.US,D,20180207,000000,17.92,18.19,17.81,17.98,854761,0
+DAR.US,D,20180208,000000,18.07,18.09,17.49,17.49,748388,0
+DAR.US,D,20180209,000000,17.71,18.11,17.41,17.94,1702266,0
+DAR.US,D,20180212,000000,17.99,17.99,17.32,17.84,1753187,0
+DAR.US,D,20180213,000000,17.68,17.93,17.62,17.82,1171790,0
+DAR.US,D,20180214,000000,17.61,18,17.57,17.93,858320,0
+DAR.US,D,20180215,000000,18.14,18.15,17.9042,18.14,781361,0
+DAR.US,D,20180216,000000,18.1,18.51,18.06,18.35,1050725,0
+DAR.US,D,20180220,000000,18.21,18.5,18.08,18.17,951647,0
+DAR.US,D,20180221,000000,18.18,18.54,18.17,18.19,827205,0
+DAR.US,D,20180222,000000,18.29,18.33,17.04,17.08,1409656,0
+DAR.US,D,20180223,000000,17.23,17.6,17.15,17.45,1091423,0
+DAR.US,D,20180226,000000,17.45,17.57,17.22,17.5,1049625,0
+DAR.US,D,20180227,000000,17.57,17.67,17.32,17.32,1115642,0
+DAR.US,D,20180228,000000,18.15,19,18.02,18.19,1676816,0
+DAR.US,D,20180301,000000,17.58,17.74,16.89,17.58,2196426,0
+DAR.US,D,20180302,000000,17.44,17.9275,17.43,17.89,1270481,0
+DAR.US,D,20180305,000000,17.76,18.38,17.76,18.06,1018497,0
+DAR.US,D,20180306,000000,18.1,18.24,17.84,18.09,1013375,0
+DAR.US,D,20180307,000000,17.95,18.5,17.95,18.48,825985,0
+DAR.US,D,20180308,000000,18.54,18.6,18.39,18.5,620163,0
+DAR.US,D,20180309,000000,18.66,18.69,18.38,18.4,735787,0
+DAR.US,D,20180312,000000,18.49,18.7,18.35,18.48,755444,0
+DAR.US,D,20180313,000000,18.55,18.69,18.07,18.13,725017,0
+DAR.US,D,20180314,000000,18.15,18.32,18.05,18.13,721603,0
+DAR.US,D,20180315,000000,18.19,18.19,17.655,17.8,702428,0
+DAR.US,D,20180316,000000,17.81,18,17.72,17.99,1765878,0
+DAR.US,D,20180319,000000,17.93,17.95,17.61,17.81,610751,0
+DAR.US,D,20180320,000000,17.87,17.93,17.68,17.81,678934,0
+DAR.US,D,20180321,000000,17.75,17.85,17.65,17.74,422645,0
+DAR.US,D,20180322,000000,17.62,17.76,17.32,17.33,790043,0
+DAR.US,D,20180323,000000,17.37,17.54,17.03,17.03,881860,0
+DAR.US,D,20180326,000000,17.28,17.45,17.09,17.43,926199,0
+DAR.US,D,20180327,000000,17.55,17.55,17.04,17.08,675956,0
+DAR.US,D,20180328,000000,17.14,17.21,17.02,17.15,675357,0
+DAR.US,D,20180329,000000,17.24,17.49,17.2,17.3,928287,0
+DAR.US,D,20180402,000000,17.25,17.36,16.77,16.92,869971,0
+DAR.US,D,20180403,000000,16.97,17.2,16.88,17.15,846815,0
+DAR.US,D,20180404,000000,16.95,17.34,16.95,17.29,779436,0
+DAR.US,D,20180405,000000,17.44,17.44,17.18,17.34,609889,0
+DAR.US,D,20180406,000000,17.26,17.5,17.03,17.08,669122,0
+DAR.US,D,20180409,000000,17.15,17.34,16.99,17.02,821649,0
+DAR.US,D,20180410,000000,17.23,17.26,16.94,17.18,852204,0
+DAR.US,D,20180411,000000,17.14,17.35,17.055,17.27,428482,0
+DAR.US,D,20180412,000000,17.37,17.44,17.19,17.36,459054,0
+DAR.US,D,20180413,000000,17.36,17.36,16.91,16.93,913867,0
+DAR.US,D,20180416,000000,17.02,17.24,16.96,17.15,1401725,0
+DAR.US,D,20180417,000000,17.21,17.21,16.88,17.08,1247183,0
+DAR.US,D,20180418,000000,17.07,17.445,17.07,17.34,1380349,0
+DAR.US,D,20180419,000000,17.31,17.44,17.04,17.31,707288,0
+DAR.US,D,20180420,000000,17.35,17.65,17.19,17.24,1060425,0
+DAR.US,D,20180423,000000,17.25,17.34,17.11,17.23,690700,0
+DAR.US,D,20180424,000000,17.35,17.355,16.995,17.15,496516,0
+DAR.US,D,20180425,000000,17.09,17.47,17.09,17.17,1348170,0
+DAR.US,D,20180426,000000,17.21,17.69,17.1187,17.4,852120,0
+DAR.US,D,20180427,000000,17.41,17.54,17.26,17.29,697386,0
+DAR.US,D,20180430,000000,17.38,17.49,17.12,17.14,609025,0
+DAR.US,D,20180501,000000,17.08,17.18,16.76,16.95,606653,0
+DAR.US,D,20180502,000000,16.97,17.005,16.67,16.77,779945,0
+DAR.US,D,20180503,000000,16.7,16.8592,16.46,16.5,887046,0
+DAR.US,D,20180504,000000,16.46,16.86,16.36,16.69,2244394,0
+DAR.US,D,20180507,000000,16.68,17.09,16.64,17,646375,0
+DAR.US,D,20180508,000000,16.72,16.94,16.67,16.75,745171,0
+DAR.US,D,20180509,000000,16.75,16.8,16.55,16.72,1086158,0
+DAR.US,D,20180510,000000,17.94,18.66,17.28,17.72,2670266,0
+DAR.US,D,20180511,000000,17.84,18.01,17.59,17.71,785238,0
+DAR.US,D,20180514,000000,17.74,17.795,17.31,17.57,996359,0
+DAR.US,D,20180515,000000,17.43,17.67,17.38,17.55,814572,0
+DAR.US,D,20180516,000000,17.62,17.71,17.46,17.67,827647,0
+DAR.US,D,20180517,000000,17.73,18.34,17.73,18.33,1851491,0
+DAR.US,D,20180518,000000,18.45,18.45,18.01,18.18,1668128,0
+DAR.US,D,20180521,000000,18.26,18.46,18.22,18.46,962040,0
+DAR.US,D,20180522,000000,18.5,18.595,18.3,18.35,833368,0
+DAR.US,D,20180523,000000,18.26,18.48,18.14,18.44,1580375,0
+DAR.US,D,20180524,000000,18.27,18.75,18.19,18.65,2004732,0
+DAR.US,D,20180525,000000,18.68,18.76,18.475,18.66,778021,0
+DAR.US,D,20180529,000000,18.51,18.84,18.51,18.68,979852,0
+DAR.US,D,20180530,000000,18.81,19.03,18.75,18.96,1200751,0
+DAR.US,D,20180531,000000,19.08,19.09,18.66,18.79,1318741,0
+DAR.US,D,20180601,000000,18.9,18.96,18.64,18.66,745312,0
+DAR.US,D,20180604,000000,18.79,18.8776,18.62,18.73,1104578,0
+DAR.US,D,20180605,000000,18.71,18.81,18.61,18.7,1034148,0
+DAR.US,D,20180606,000000,18.79,18.82,18.62,18.78,780177,0
+DAR.US,D,20180607,000000,18.73,19,18.56,18.92,399897,0
+DAR.US,D,20180608,000000,18.93,19.06,18.88,18.99,526519,0
+DAR.US,D,20180611,000000,19,19.08,18.935,19,807667,0
+DAR.US,D,20180612,000000,18.98,19.07,18.78,18.94,552441,0
+DAR.US,D,20180613,000000,18.94,19.12,18.881,19.07,642577,0
+DAR.US,D,20180614,000000,19.15,19.24,19.02,19.19,712743,0
+DAR.US,D,20180615,000000,19.06,19.49,18.93,19.49,1541131,0
+DAR.US,D,20180618,000000,19.37,19.84,19.28,19.73,1483160,0
+DAR.US,D,20180619,000000,19.6,19.92,19.46,19.79,881666,0
+DAR.US,D,20180620,000000,19.82,19.95,19.59,19.91,804972,0
+DAR.US,D,20180621,000000,19.81,19.855,19.59,19.7,714630,0
+DAR.US,D,20180622,000000,19.75,20.03,19.735,19.89,1933721,0
+DAR.US,D,20180625,000000,19.88,19.975,19.7,19.82,997075,0
+DAR.US,D,20180626,000000,19.82,20.36,19.68,20.35,1358612,0
+DAR.US,D,20180627,000000,20.3,20.36,19.91,19.92,906149,0
+DAR.US,D,20180628,000000,19.92,19.98,19.79,19.9,894289,0
+DAR.US,D,20180629,000000,19.9,20.06,19.76,19.88,855419,0
+DAR.US,D,20180702,000000,19.82,19.88,19.5,19.7,952753,0
+DAR.US,D,20180703,000000,19.8,19.91,19.6,19.62,310912,0
+DAR.US,D,20180705,000000,19.7,19.92,19.61,19.88,961937,0
+DAR.US,D,20180706,000000,19.95,20.03,19.87,19.91,557810,0
+DAR.US,D,20180709,000000,19.99,20.19,19.94,20.09,565456,0
+DAR.US,D,20180710,000000,20.28,20.365,19.97,20.08,578820,0
+DAR.US,D,20180711,000000,20.03,20.19,19.86,19.86,488733,0
+DAR.US,D,20180712,000000,19.93,20.13,19.76,20.04,341863,0
+DAR.US,D,20180713,000000,20.05,20.05,19.73,19.82,332605,0
+DAR.US,D,20180716,000000,19.79,19.94,19.65,19.8,695931,0
+DAR.US,D,20180717,000000,19.8,19.98,19.66,19.94,441387,0
+DAR.US,D,20180718,000000,19.9,19.97,19.64,19.74,648010,0
+DAR.US,D,20180719,000000,19.72,19.82,19.64,19.81,548451,0
+DAR.US,D,20180720,000000,19.77,19.86,19.5,19.85,598388,0
+DAR.US,D,20180723,000000,19.82,20.075,19.74,20.04,659465,0
+DAR.US,D,20180724,000000,20.12,20.25,19.8,19.88,1162691,0
+DAR.US,D,20180725,000000,19.89,19.99,19.57,19.96,576720,0
+DAR.US,D,20180726,000000,20.04,20.325,20.02,20.22,607969,0
+DAR.US,D,20180727,000000,20.18,20.28,19.98,20,778056,0
+DAR.US,D,20180730,000000,19.96,20.0866,19.88,19.92,845949,0
+DAR.US,D,20180731,000000,20.03,20.2,19.88,20.09,691345,0
+DAR.US,D,20180801,000000,20.07,20.22,19.891,20.19,809649,0
+DAR.US,D,20180802,000000,20.11,20.22,19.97,20.2,600585,0
+DAR.US,D,20180803,000000,20.22,20.555,20.22,20.51,840158,0
+DAR.US,D,20180806,000000,20.5,20.78,20.44,20.51,944324,0
+DAR.US,D,20180807,000000,20.57,20.96,20.52,20.68,962700,0
+DAR.US,D,20180808,000000,20.61,20.75,20.36,20.5,1216660,0
+DAR.US,D,20180809,000000,19.3,19.96,18.6,19.81,2615923,0
+DAR.US,D,20180810,000000,19.73,20.105,19.5786,20.07,973829,0
+DAR.US,D,20180813,000000,20.1,20.24,19.44,19.48,912219,0
+DAR.US,D,20180814,000000,19.52,19.86,19.43,19.62,673572,0
+DAR.US,D,20180815,000000,19.73,19.73,19.21,19.41,670077,0
+DAR.US,D,20180816,000000,19.47,19.675,19.46,19.59,715964,0
+DAR.US,D,20180817,000000,19.55,19.94,19.55,19.94,689787,0
+DAR.US,D,20180820,000000,20,20.15,19.98,20,781637,0
+DAR.US,D,20180821,000000,20.07,20.42,20,20.21,961641,0
+DAR.US,D,20180822,000000,20.18,20.34,20.05,20.33,662905,0
+DAR.US,D,20180823,000000,20.28,20.35,20.17,20.31,647935,0
+DAR.US,D,20180824,000000,20.34,20.5,20.29,20.37,661237,0
+DAR.US,D,20180827,000000,20.44,20.65,20.32,20.33,599619,0
+DAR.US,D,20180828,000000,20.3,20.3234,20.03,20.18,497062,0
+DAR.US,D,20180829,000000,20.2,20.21,20.01,20.02,732881,0
+DAR.US,D,20180830,000000,19.97,20.03,19.79,19.94,529369,0
+DAR.US,D,20180831,000000,19.91,19.95,19.72,19.78,770519,0
+DAR.US,D,20180904,000000,19.76,19.76,19.44,19.59,991844,0
+DAR.US,D,20180905,000000,19.59,19.67,19.415,19.53,654848,0
+DAR.US,D,20180906,000000,19.57,19.61,19.17,19.18,725054,0
+DAR.US,D,20180907,000000,19.16,19.19,19,19.17,697198,0
+DAR.US,D,20180910,000000,19.2,19.41,19.07,19.08,527306,0
+DAR.US,D,20180911,000000,19.03,19.18,18.87,19.08,748997,0
+DAR.US,D,20180912,000000,19.09,19.28,19.06,19.26,841765,0
+DAR.US,D,20180913,000000,19.23,19.26,18.39,18.76,2171614,0
+DAR.US,D,20180914,000000,18.73,19.09,18.66,18.78,1155570,0
+DAR.US,D,20180917,000000,18.81,18.81,18.54,18.63,1267843,0
+DAR.US,D,20180918,000000,18.63,18.7,18.41,18.47,1322173,0
+DAR.US,D,20180919,000000,18.38,18.8,18.37,18.71,1066247,0
+DAR.US,D,20180920,000000,18.77,18.8975,18.55,18.86,743287,0
+DAR.US,D,20180921,000000,19,19.08,18.78,19.01,1781442,0
+DAR.US,D,20180924,000000,18.98,19.06,18.63,18.77,713946,0
+DAR.US,D,20180925,000000,18.81,19.11,18.81,19.09,684004,0
+DAR.US,D,20180926,000000,19.09,19.15,18.835,18.89,578042,0
+DAR.US,D,20180927,000000,18.88,19.03,18.7,18.95,793408,0
+DAR.US,D,20180928,000000,18.95,19.37,18.95,19.32,1009863,0
+DAR.US,D,20181001,000000,19.38,19.41,18.71,18.81,1181468,0
+DAR.US,D,20181002,000000,18.82,19.27,18.82,19.27,738633,0
+DAR.US,D,20181003,000000,19.33,19.57,19.27,19.38,610769,0
+DAR.US,D,20181004,000000,19.31,19.43,19.19,19.25,506883,0
+DAR.US,D,20181005,000000,19.29,19.355,19.06,19.28,797556,0
+DAR.US,D,20181008,000000,19.31,19.72,19.22,19.63,885393,0
+DAR.US,D,20181009,000000,19.59,19.72,19.12,19.15,882010,0
+DAR.US,D,20181010,000000,19.16,19.21,18.81,18.81,1139537,0
+DAR.US,D,20181011,000000,18.75,18.89,18.51,18.59,1269154,0
+DAR.US,D,20181012,000000,18.73,19,18.64,18.95,975639,0
+DAR.US,D,20181015,000000,18.91,19.67,18.91,19.47,1270766,0
+DAR.US,D,20181016,000000,19.52,20.04,19.41,19.99,1734131,0
+DAR.US,D,20181017,000000,19.87,19.95,19.49,19.86,1310661,0
+DAR.US,D,20181018,000000,19.74,20.025,19.6,19.68,1027998,0
+DAR.US,D,20181019,000000,19.7,20,19.7,19.88,1197335,0
+DAR.US,D,20181022,000000,19.93,20.03,19.58,19.68,1404653,0
+DAR.US,D,20181023,000000,19.4,19.82,19.21,19.77,1330296,0
+DAR.US,D,20181024,000000,19.83,20.02,19.08,19.08,1386610,0
+DAR.US,D,20181025,000000,19.18,19.69,19.05,19.48,1302689,0
+DAR.US,D,20181026,000000,19.32,19.57,18.91,19.24,1042268,0
+DAR.US,D,20181029,000000,19.32,19.99,19.32,19.85,1819608,0
+DAR.US,D,20181030,000000,19.86,20.64,19.86,20.57,1360797,0
+DAR.US,D,20181031,000000,20.65,20.8,20.45,20.66,1830444,0
+DAR.US,D,20181101,000000,20.71,21.155,20.61,21.1,1663302,0
+DAR.US,D,20181102,000000,21.19,21.505,20.835,20.97,2046918,0
+DAR.US,D,20181105,000000,21.05,21.09,20.61,20.63,2548985,0
+DAR.US,D,20181106,000000,20.46,20.71,20.3,20.67,2711922,0
+DAR.US,D,20181107,000000,19.77,22.11,19.77,21.62,2782420,0
+DAR.US,D,20181108,000000,21.64,21.77,21.24,21.72,1455133,0
+DAR.US,D,20181109,000000,21.67,21.81,21.36,21.48,1215148,0
+DAR.US,D,20181112,000000,21.49,21.745,21.06,21.13,2644835,0
+DAR.US,D,20181113,000000,21.17,21.22,20.79,20.81,1622844,0
+DAR.US,D,20181114,000000,20.89,20.89,20.15,20.48,1432729,0
+DAR.US,D,20181115,000000,20.4,20.52,20.19,20.3,816094,0
+DAR.US,D,20181116,000000,20.16,20.29,20,20.06,2725739,0
+DAR.US,D,20181119,000000,20.5,21.6,20.5,21.47,2151947,0
+DAR.US,D,20181120,000000,21.37,21.5,20.9,20.95,968838,0
+DAR.US,D,20181121,000000,21.14,21.37,21,21.21,703642,0
+DAR.US,D,20181123,000000,21.04,21.28,20.95,21.1,292943,0
+DAR.US,D,20181126,000000,21.2,21.47,21.18,21.41,1100003,0
+DAR.US,D,20181127,000000,21.43,22.38,21.35,22.31,1861670,0
+DAR.US,D,20181128,000000,22.32,22.365,21.83,22.11,1972090,0
+DAR.US,D,20181129,000000,22.03,22.2,21.78,21.89,1053748,0
+DAR.US,D,20181130,000000,21.84,22.01,21.58,21.88,1169898,0
+DAR.US,D,20181203,000000,22.18,22.21,21.53,21.87,942764,0
+DAR.US,D,20181204,000000,21.88,22.07,21.43,21.46,1109944,0
+DAR.US,D,20181206,000000,21.23,21.47,20.88,21.43,927788,0
+DAR.US,D,20181207,000000,21.5,21.83,21.195,21.44,989324,0
+DAR.US,D,20181210,000000,21.47,21.52,20.75,20.83,1079960,0
+DAR.US,D,20181211,000000,21.04,21.11,20.7,20.98,729724,0
+DAR.US,D,20181212,000000,21.15,21.35,21.04,21.23,842709,0
+DAR.US,D,20181213,000000,21.19,21.44,21.06,21.25,1368790,0
+DAR.US,D,20181214,000000,21.12,21.41,20.81,20.88,1259758,0
+DAR.US,D,20181217,000000,20.83,20.83,19.74,20.11,2019344,0
+DAR.US,D,20181218,000000,20.25,20.31,19.98,20.13,1163938,0
+DAR.US,D,20181219,000000,20.21,20.27,19.51,19.6,712869,0
+DAR.US,D,20181220,000000,19.53,19.68,19.05,19.3,881392,0
+DAR.US,D,20181221,000000,19.3,19.31,18.72,18.77,3273025,0
+DAR.US,D,20181224,000000,18.71,18.72,18.1,18.12,499042,0
+DAR.US,D,20181226,000000,18.2,18.9,17.99,18.89,824892,0
+DAR.US,D,20181227,000000,18.61,19.08,18.45,19.07,750569,0
+DAR.US,D,20181228,000000,19.12,19.29,18.78,19.04,918597,0
+DAR.US,D,20181231,000000,19.12,19.24,18.745,19.24,945635,0
+DAR.US,D,20190102,000000,19.01,19.46,18.8,19.21,1039348,0
+DAR.US,D,20190103,000000,19.18,19.51,18.87,19.12,773425,0
+DAR.US,D,20190104,000000,19.3,19.77,19.23,19.69,1044297,0
+DAR.US,D,20190107,000000,19.69,19.86,19.55,19.65,799047,0
+DAR.US,D,20190108,000000,19.84,20.21,19.7,20.06,724612,0
+DAR.US,D,20190109,000000,20.09,20.25,19.75,20.17,1680691,0
+DAR.US,D,20190110,000000,20.11,20.795,19.9673,20.58,1837911,0
+DAR.US,D,20190111,000000,20.43,20.58,20.15,20.46,713566,0
+DAR.US,D,20190114,000000,20.36,20.63,20.26,20.28,520741,0
+DAR.US,D,20190115,000000,20.38,20.675,20.19,20.64,637097,0
+DAR.US,D,20190116,000000,20.71,20.9,20.47,20.5,554858,0
+DAR.US,D,20190117,000000,20.52,20.95,20.43,20.84,795875,0
+DAR.US,D,20190118,000000,20.99,21.5,20.969,21.49,1665525,0
+DAR.US,D,20190122,000000,21.34,21.48,20.98,21.24,1375353,0
+DAR.US,D,20190123,000000,21.31,21.3737,20.74,20.96,848496,0
+DAR.US,D,20190124,000000,20.88,21.045,20.79,20.88,493075,0
+DAR.US,D,20190125,000000,21.01,21.2,20.94,21,591252,0
+DAR.US,D,20190128,000000,20.85,21.09,20.79,20.98,495693,0
+DAR.US,D,20190129,000000,21.07,21.24,20.93,21.04,506448,0
+DAR.US,D,20190130,000000,21.18,21.46,21.03,21.2,768633,0
+DAR.US,D,20190131,000000,21.18,21.5,21.18,21.27,1487908,0
+DAR.US,D,20190201,000000,21.32,21.54,21.3,21.31,1356857,0
+DAR.US,D,20190204,000000,21.28,21.57,21.26,21.34,1049991,0
+DAR.US,D,20190205,000000,21.23,21.47,21.23,21.26,1065669,0
+DAR.US,D,20190206,000000,21.26,21.61,21.17,21.53,992333,0
+DAR.US,D,20190207,000000,21.37,21.56,21.145,21.55,571021,0
+DAR.US,D,20190208,000000,21.54,21.55,21.19,21.29,594164,0
+DAR.US,D,20190211,000000,21.29,21.39,21.07,21.07,1278326,0
+DAR.US,D,20190212,000000,21.23,21.705,21.09,21.21,2506695,0
+DAR.US,D,20190213,000000,21.22,21.42,21.085,21.1,929530,0
+DAR.US,D,20190214,000000,21.02,21.65,21.02,21.54,1707981,0
+DAR.US,D,20190215,000000,21.7,21.81,21.4,21.5,895386,0
+DAR.US,D,20190219,000000,21.44,21.65,21.36,21.63,724722,0
+DAR.US,D,20190220,000000,21.57,21.87,21.55,21.83,881113,0
+DAR.US,D,20190221,000000,21.83,22.16,21.61,21.98,713655,0
+DAR.US,D,20190222,000000,21.98,22.25,21.77,22.16,1182892,0
+DAR.US,D,20190225,000000,22.23,22.3,21.69,21.7,1353244,0
+DAR.US,D,20190226,000000,21.76,21.93,21.59,21.65,965366,0
+DAR.US,D,20190227,000000,21.63,21.76,21.38,21.75,1238575,0
+DAR.US,D,20190228,000000,21.75,22.62,21.52,21.98,1822398,0
+DAR.US,D,20190301,000000,22.1,22.23,21.62,22.07,1285439,0
+DAR.US,D,20190304,000000,22.05,22.09,21.53,21.73,1251918,0
+DAR.US,D,20190305,000000,21.69,22.03,21.51,21.77,1028138,0
+DAR.US,D,20190306,000000,21.8,21.8,21.17,21.19,1102597,0
+DAR.US,D,20190307,000000,21.15,21.35,20.9,21.29,1238339,0
+DAR.US,D,20190308,000000,21.24,21.32,20.84,20.98,869575,0
+DAR.US,D,20190311,000000,21.04,21.33,20.96,21.23,1693077,0
+DAR.US,D,20190312,000000,21.45,21.67,21.17,21.28,971652,0
+DAR.US,D,20190313,000000,21.34,21.55,21.26,21.38,936513,0
+DAR.US,D,20190314,000000,21.42,21.53,21.16,21.2,695150,0
+DAR.US,D,20190315,000000,21.24,21.45,21.18,21.31,1867373,0
+DAR.US,D,20190318,000000,21.32,21.4,21.09,21.29,859494,0
+DAR.US,D,20190319,000000,21.35,21.48,21.03,21.08,694296,0
+DAR.US,D,20190320,000000,21.05,21.13,20.54,20.65,1941895,0
+DAR.US,D,20190321,000000,20.68,21.17,20.68,21.12,951968,0
+DAR.US,D,20190322,000000,21,21.12,20.66,20.81,742871,0
+DAR.US,D,20190325,000000,20.73,21.06,20.44,20.99,2093990,0
+DAR.US,D,20190326,000000,21.09,21.32,20.99,21.08,1280346,0
+DAR.US,D,20190327,000000,21.03,21.57,20.9,21.29,1228727,0
+DAR.US,D,20190328,000000,21.31,21.59,21.2369,21.54,716510,0
+DAR.US,D,20190329,000000,21.65,21.79,21.53,21.65,949296,0
+DAR.US,D,20190401,000000,21.7,21.74,21.35,21.46,744463,0
+DAR.US,D,20190402,000000,21.47,21.47,21.08,21.1,651609,0
+DAR.US,D,20190403,000000,21.17,21.38,21.06,21.3,754203,0
+DAR.US,D,20190404,000000,21.36,21.8,21.295,21.78,592113,0
+DAR.US,D,20190405,000000,21.78,22,21.78,21.97,656051,0
+DAR.US,D,20190408,000000,21.87,21.98,21.71,21.86,633176,0
+DAR.US,D,20190409,000000,21.85,21.93,21.47,21.53,631061,0
+DAR.US,D,20190410,000000,21.47,21.89,21.42,21.83,774113,0
+DAR.US,D,20190411,000000,21.83,21.96,21.71,21.79,278497,0
+DAR.US,D,20190412,000000,21.8,22.11,21.76,22.05,1217217,0
+DAR.US,D,20190415,000000,22.1,22.16,21.76,22.15,580762,0
+DAR.US,D,20190416,000000,22.22,22.3,22.04,22.06,699620,0
+DAR.US,D,20190417,000000,22.03,22.08,21.66,21.78,1055087,0
+DAR.US,D,20190418,000000,21.78,21.9,21.6,21.73,510985,0
+DAR.US,D,20190422,000000,21.71,21.72,21.46,21.6,548152,0
+DAR.US,D,20190423,000000,21.63,21.88,21.62,21.74,709363,0
+DAR.US,D,20190424,000000,21.75,21.78,21.21,21.43,841818,0
+DAR.US,D,20190425,000000,21.34,21.34,20.85,20.92,1205295,0
+DAR.US,D,20190426,000000,20.99,21.04,20.82,21,789866,0
+DAR.US,D,20190429,000000,21.04,21.63,21,21.63,920387,0
+DAR.US,D,20190430,000000,21.63,21.995,21.63,21.81,1119851,0
+DAR.US,D,20190501,000000,21.73,21.84,21.4,21.46,1572261,0
+DAR.US,D,20190502,000000,21.46,21.54,21.1,21.17,677535,0
+DAR.US,D,20190503,000000,21.21,21.34,20.85,21.17,878604,0
+DAR.US,D,20190506,000000,20.9,21.22,20.9,21.15,799079,0
+DAR.US,D,20190507,000000,21.02,21.14,20.48,20.76,1025310,0
+DAR.US,D,20190508,000000,20.81,20.86,20.32,20.35,647806,0
+DAR.US,D,20190509,000000,19.79,20.69,19.75,20.6,1194405,0
+DAR.US,D,20190510,000000,20.42,20.58,19.96,20.54,1095298,0
+DAR.US,D,20190513,000000,20.21,20.37,20.04,20.18,1159777,0
+DAR.US,D,20190514,000000,20.16,20.4,20.06,20.19,1662397,0
+DAR.US,D,20190515,000000,20.05,20.25,19.93,20.22,578920,0
+DAR.US,D,20190516,000000,20.26,20.785,20.22,20.59,1432202,0
+DAR.US,D,20190517,000000,20.48,20.71,20.16,20.18,767085,0
+DAR.US,D,20190520,000000,20.05,20.1,19.87,19.96,623526,0
+DAR.US,D,20190521,000000,20.06,20.18,19.97,20.04,891221,0
+DAR.US,D,20190522,000000,19.94,20.15,19.91,20.13,1065816,0
+DAR.US,D,20190523,000000,19.96,19.96,19.24,19.35,1139206,0
+DAR.US,D,20190524,000000,19.44,19.56,19.25,19.26,614316,0
+DAR.US,D,20190528,000000,19.21,19.31,18.97,18.98,598970,0
+DAR.US,D,20190529,000000,18.84,19.33,18.77,19.31,1629041,0
+DAR.US,D,20190530,000000,19.39,19.54,19.12,19.18,1004036,0
+DAR.US,D,20190531,000000,18.96,18.99,18.63,18.9,1535945,0
+DAR.US,D,20190603,000000,18.95,19.395,18.79,19.23,1145641,0
+DAR.US,D,20190604,000000,19.43,19.61,19.38,19.51,928047,0
+DAR.US,D,20190605,000000,19.5,19.61,19.16,19.24,1083884,0
+DAR.US,D,20190606,000000,19.21,19.47,19.1,19.35,849309,0
+DAR.US,D,20190607,000000,19.44,19.56,19.23,19.24,770869,0
+DAR.US,D,20190610,000000,19.28,19.47,19.19,19.42,791065,0
+DAR.US,D,20190611,000000,19.49,19.62,19.29,19.44,555591,0
+DAR.US,D,20190612,000000,19.4,19.44,19.2,19.25,719244,0
+DAR.US,D,20190613,000000,19.33,19.775,19.325,19.74,1135557,0
+DAR.US,D,20190614,000000,19.65,19.72,19.31,19.49,565587,0
+DAR.US,D,20190617,000000,19.48,19.68,19.43,19.45,872817,0
+DAR.US,D,20190618,000000,19.52,20.06,19.52,19.82,630447,0
+DAR.US,D,20190619,000000,19.9,20.18,19.81,20.14,943173,0
+DAR.US,D,20190620,000000,20.34,20.5,20.18,20.38,1083265,0
+DAR.US,D,20190621,000000,20.27,20.32,20.06,20.19,993609,0
+DAR.US,D,20190624,000000,20.24,20.37,20.1,20.16,828187,0
+DAR.US,D,20190625,000000,20.13,20.27,19.94,19.94,754854,0
+DAR.US,D,20190626,000000,19.92,20.055,19.79,19.82,618520,0
+DAR.US,D,20190627,000000,19.78,20.035,19.71,20.02,808064,0
+DAR.US,D,20190628,000000,20.03,20.24,19.77,19.89,1750117,0
+DAR.US,D,20190701,000000,20.15,20.21,19.74,19.86,830747,0
+DAR.US,D,20190702,000000,19.86,19.935,19.7,19.86,539786,0
+DAR.US,D,20190703,000000,19.93,19.98,19.74,19.76,252792,0
+DAR.US,D,20190705,000000,19.72,20.01,19.62,19.94,388497,0
+DAR.US,D,20190708,000000,19.9,19.96,19.83,19.89,483663,0
+DAR.US,D,20190709,000000,19.86,20.04,19.71,19.94,627374,0
+DAR.US,D,20190710,000000,19.99,20.18,19.86,19.99,402725,0
+DAR.US,D,20190711,000000,19.99,20.015,19.87,19.96,654882,0
+DAR.US,D,20190712,000000,20.03,20.435,19.95,20.28,636724,0
+DAR.US,D,20190715,000000,20.3,20.3,19.85,19.94,463187,0
+DAR.US,D,20190716,000000,19.93,19.93,19.565,19.75,503351,0
+DAR.US,D,20190717,000000,19.72,19.84,19.62,19.72,584947,0
+DAR.US,D,20190718,000000,19.82,19.935,19.5,19.82,435875,0
+DAR.US,D,20190719,000000,19.77,20.025,19.75,19.76,558836,0
+DAR.US,D,20190722,000000,19.78,19.94,19.62,19.62,421618,0
+DAR.US,D,20190723,000000,19.68,19.9,19.68,19.86,422933,0
+DAR.US,D,20190724,000000,19.76,19.92,19.68,19.89,460264,0
+DAR.US,D,20190725,000000,19.93,20.24,19.85,20.08,953909,0
+DAR.US,D,20190726,000000,20.13,20.635,20.12,20.43,888378,0
+DAR.US,D,20190729,000000,20.42,20.57,20.34,20.4,791281,0
+DAR.US,D,20190730,000000,20.34,20.49,20.25,20.46,971344,0
+DAR.US,D,20190731,000000,20.49,20.7,20.12,20.33,1397067,0
+DAR.US,D,20190801,000000,20.41,20.86,20.12,20.23,666711,0
+DAR.US,D,20190802,000000,20.14,20.14,19.86,20,790975,0
+DAR.US,D,20190805,000000,19.7,20.02,19.41,19.56,1188436,0
+DAR.US,D,20190806,000000,19.61,19.91,19.5,19.63,542860,0
+DAR.US,D,20190807,000000,19.5,19.765,19.15,19.68,751613,0
+DAR.US,D,20190808,000000,20.5,20.91,19.43,20.35,849261,0
+DAR.US,D,20190809,000000,20.2,20.27,19.59,19.95,938305,0
+DAR.US,D,20190812,000000,19.77,19.88,19.41,19.455,426089,0
+DAR.US,D,20190813,000000,19.46,20.06,19.38,19.52,485439,0
+DAR.US,D,20190814,000000,19.24,19.43,18.855,18.9,754302,0
+DAR.US,D,20190815,000000,18.95,19.05,18.61,18.64,685466,0
+DAR.US,D,20190816,000000,18.74,19.11,18.74,18.97,665662,0
+DAR.US,D,20190819,000000,19.15,19.25,19.05,19.14,768607,0
+DAR.US,D,20190820,000000,19.08,19.08,18.89,18.91,795666,0
+DAR.US,D,20190821,000000,19.06,19.22,18.905,18.99,544718,0
+DAR.US,D,20190822,000000,19.03,19.26,18.93,18.93,480459,0
+DAR.US,D,20190823,000000,18.78,18.895,18.36,18.41,747099,0
+DAR.US,D,20190826,000000,18.6,18.645,18.43,18.56,523586,0
+DAR.US,D,20190827,000000,18.68,18.68,18.23,18.29,741899,0
+DAR.US,D,20190828,000000,18.21,18.58,18.2,18.41,647095,0
+DAR.US,D,20190829,000000,18.53,18.75,18.53,18.59,551778,0
+DAR.US,D,20190830,000000,18.65,18.9,18.505,18.6,573811,0
+DAR.US,D,20190903,000000,18.5,18.64,18.24,18.44,966695,0
+DAR.US,D,20190904,000000,18.51,18.66,18.46,18.55,893891,0
+DAR.US,D,20190905,000000,18.72,19.13,18.72,18.86,1015401,0
+DAR.US,D,20190906,000000,18.93,19.085,18.74,18.92,1029354,0
+DAR.US,D,20190909,000000,18.98,19.25,18.98,19.2,1375490,0
+DAR.US,D,20190910,000000,19.19,19.36,18.99,19.2,903685,0
+DAR.US,D,20190911,000000,19.31,19.83,19.16,19.8,1819840,0
+DAR.US,D,20190912,000000,19.93,20.32,19.65,20.14,1553915,0
+DAR.US,D,20190913,000000,20.22,20.56,20.205,20.3,1002932,0
+DAR.US,D,20190916,000000,20.19,20.45,20.16,20.21,843327,0
+DAR.US,D,20190917,000000,20.13,20.33,20,20.21,710004,0
+DAR.US,D,20190918,000000,20.19,20.2,19.93,20.14,492211,0
+DAR.US,D,20190919,000000,20.24,20.25,19.94,19.94,621422,0
+DAR.US,D,20190920,000000,19.98,20.06,19.74,19.8,1512510,0
+DAR.US,D,20190923,000000,19.74,19.97,19.67,19.74,657885,0
+DAR.US,D,20190924,000000,19.77,19.87,19.2,19.22,844420,0
+DAR.US,D,20190925,000000,19.25,19.57,19.22,19.48,620151,0
+DAR.US,D,20190926,000000,19.5,19.57,19.23,19.37,435518,0
+DAR.US,D,20190927,000000,19.42,19.42,18.81,18.89,573141,0
+DAR.US,D,20190930,000000,18.91,19.25,18.91,19.13,1433365,0
+DAR.US,D,20191001,000000,19.24,19.37,18.64,18.64,745979,0
+DAR.US,D,20191002,000000,18.52,18.635,18.38,18.62,1574114,0
+DAR.US,D,20191003,000000,18.6,18.73,18.32,18.53,823161,0
+DAR.US,D,20191004,000000,18.51,18.79,18.48,18.78,614843,0
+DAR.US,D,20191007,000000,18.68,18.89,18.555,18.68,771406,0
+DAR.US,D,20191008,000000,18.58,18.59,18.295,18.46,1084032,0
+DAR.US,D,20191009,000000,18.58,18.69,18.45,18.62,715520,0
+DAR.US,D,20191010,000000,18.69,18.73,18.45,18.48,1070500,0
+DAR.US,D,20191011,000000,18.66,19.12,18.58,18.94,1132481,0
+DAR.US,D,20191014,000000,18.9,19.04,18.79,19.01,887291,0
+DAR.US,D,20191015,000000,18.99,19.23,18.89,19.02,762124,0
+DAR.US,D,20191016,000000,19,19.06,18.89,18.91,663245,0
+DAR.US,D,20191017,000000,18.93,19.13,18.81,19.13,998976,0
+DAR.US,D,20191018,000000,19.11,19.26,18.9,18.92,716929,0
+DAR.US,D,20191021,000000,19.01,19.25,18.89,18.97,839818,0
+DAR.US,D,20191022,000000,18.88,19.02,18.71,18.88,1238985,0
+DAR.US,D,20191023,000000,18.9,19.02,18.82,18.84,787690,0
+DAR.US,D,20191024,000000,18.86,19.1,18.69,18.92,707736,0
+DAR.US,D,20191025,000000,18.88,19.02,18.77,18.99,423186,0
+DAR.US,D,20191028,000000,19.07,19.48,19.07,19.41,744179,0
+DAR.US,D,20191029,000000,19.31,19.44,19.19,19.3,868611,0
+DAR.US,D,20191030,000000,19.36,19.36,19.17,19.27,513976,0
+DAR.US,D,20191031,000000,19.27,19.37,19.08,19.3,672519,0
+DAR.US,D,20191101,000000,19.47,19.81,19.47,19.77,687667,0
+DAR.US,D,20191104,000000,19.91,20.17,19.75,20.15,678859,0
+DAR.US,D,20191105,000000,20.27,20.34,20.02,20.07,635420,0
+DAR.US,D,20191106,000000,20.12,20.37,20,20.25,1186224,0
+DAR.US,D,20191107,000000,20.29,22.51,20.29,22.03,1930810,0
+DAR.US,D,20191108,000000,22.06,22.68,21.91,22.6,1232057,0
+DAR.US,D,20191111,000000,22.59,22.97,22.47,22.97,866444,0
+DAR.US,D,20191112,000000,23,23.19,22.55,22.61,953225,0
+DAR.US,D,20191113,000000,22.44,22.73,22.34,22.7,837501,0
+DAR.US,D,20191114,000000,22.74,22.88,22.6,22.85,587175,0
+DAR.US,D,20191115,000000,23,23.15,22.86,23.08,1191490,0
+DAR.US,D,20191118,000000,23.16,23.21,22.85,22.9,761271,0
+DAR.US,D,20191119,000000,22.87,23.2,22.85,22.97,579761,0
+DAR.US,D,20191120,000000,22.87,23.01,22.67,22.72,735470,0
+DAR.US,D,20191121,000000,22.76,23.01,22.66,22.94,686639,0
+DAR.US,D,20191122,000000,23.06,23.15,22.93,23.05,484203,0
+DAR.US,D,20191125,000000,23.09,23.585,23.02,23.51,950668,0
+DAR.US,D,20191126,000000,23.46,23.745,23.405,23.51,987799,0
+DAR.US,D,20191127,000000,23.6,23.75,23.47,23.67,453408,0
+DAR.US,D,20191129,000000,23.57,23.83,23.56,23.8,581301,0
+DAR.US,D,20191202,000000,23.79,24,23.7,23.84,1132583,0
+DAR.US,D,20191203,000000,23.59,23.93,23.52,23.81,1129111,0
+DAR.US,D,20191204,000000,23.92,24.09,23.78,23.79,659481,0
+DAR.US,D,20191205,000000,23.78,23.87,23.64,23.66,741836,0
+DAR.US,D,20191206,000000,23.94,24.17,23.865,24.05,765500,0
+DAR.US,D,20191209,000000,24.06,24.29,24.05,24.08,732661,0
+DAR.US,D,20191210,000000,24.11,24.23,23.985,24.22,641280,0
+DAR.US,D,20191211,000000,24.27,24.89,24.26,24.64,1176638,0
+DAR.US,D,20191212,000000,24.62,25.37,24.57,25.27,4036158,0
+DAR.US,D,20191213,000000,25.27,25.315,24.97,25.12,1337851,0
+DAR.US,D,20191216,000000,25.12,25.66,25.12,25.19,1132442,0
+DAR.US,D,20191217,000000,25.89,27.15,25.89,27.08,3317004,0
+DAR.US,D,20191218,000000,27.1,27.25,26.72,27.17,1310548,0
+DAR.US,D,20191219,000000,27.18,27.26,26.95,27.15,1203445,0
+DAR.US,D,20191220,000000,27.25,27.86,27.25,27.68,3405547,0
+DAR.US,D,20191223,000000,27.79,27.86,27.53,27.81,859306,0
+DAR.US,D,20191224,000000,27.84,27.86,27.64,27.72,326112,0
+DAR.US,D,20191226,000000,27.82,28.035,27.76,27.99,543701,0
+DAR.US,D,20191227,000000,27.95,28.095,27.9,28,645123,0
+DAR.US,D,20191230,000000,28.05,28.11,27.93,27.96,957599,0
+DAR.US,D,20191231,000000,27.86,28.285,27.86,28.08,991358,0
+DAR.US,D,20200102,000000,28.24,28.28,27.68,28.27,943099,0
+DAR.US,D,20200103,000000,28.39,28.98,28.25,28.91,1580022,0
+DAR.US,D,20200106,000000,28.6,28.96,28.575,28.89,1311195,0
+DAR.US,D,20200107,000000,28.96,29.028,28.67,28.69,945888,0
+DAR.US,D,20200108,000000,28.72,28.82,28.56,28.58,629376,0
+DAR.US,D,20200109,000000,28.65,28.825,28.42,28.49,1036637,0
+DAR.US,D,20200110,000000,28.54,28.68,28.37,28.41,580017,0
+DAR.US,D,20200113,000000,28.38,28.75,28.3,28.73,731241,0
+DAR.US,D,20200114,000000,28.98,29.36,28.755,29.27,1084923,0
+DAR.US,D,20200115,000000,28.56,29.015,28.415,28.51,1179953,0
+DAR.US,D,20200116,000000,28.72,29.21,28.66,29.18,1308978,0
+DAR.US,D,20200117,000000,29.35,29.5,29.2,29.27,1512540,0
+DAR.US,D,20200121,000000,29.09,29.31,28.835,28.89,1220666,0
+DAR.US,D,20200122,000000,28.99,28.99,28.42,28.71,851829,0
+DAR.US,D,20200123,000000,28.61,29.25,28.54,29.12,1054418,0
+DAR.US,D,20200124,000000,29.15,29.15,28.69,28.79,861007,0
+DAR.US,D,20200127,000000,28.37,29.13,28.37,28.7,969640,0
+DAR.US,D,20200128,000000,28.79,29.16,28.79,28.97,673763,0
+DAR.US,D,20200129,000000,29.02,29.57,28.925,29.46,1064365,0
+DAR.US,D,20200130,000000,28.21,28.31,27.31,27.87,5243910,0
+DAR.US,D,20200131,000000,27.73,27.975,27.01,27.13,2340079,0
+DAR.US,D,20200203,000000,27.34,27.64,26.725,27.14,31166069,0
+DAR.US,D,20200204,000000,27.46,28.43,27.37,28.25,2053000,0
+DAR.US,D,20200205,000000,28.61,29.22,28.35,28.76,1606545,0
+DAR.US,D,20200206,000000,28.78,28.89,28.32,28.32,1244977,0
+DAR.US,D,20200207,000000,28.24,28.585,28.08,28.2,1230953,0
+DAR.US,D,20200210,000000,28.17,28.44,28.065,28.18,669593,0
+DAR.US,D,20200211,000000,28.41,28.625,28.31,28.54,843055,0
+DAR.US,D,20200212,000000,28.8,28.985,28.64,28.87,891067,0
+DAR.US,D,20200213,000000,28.7,28.95,28.47,28.88,692337,0
+DAR.US,D,20200214,000000,28.99,29,28.67,28.69,718470,0
+DAR.US,D,20200218,000000,28.52,28.8,28.265,28.33,874287,0
+DAR.US,D,20200219,000000,28.39,28.775,28.35,28.38,939379,0
+DAR.US,D,20200220,000000,28.18,28.705,28.15,28.64,585874,0
+DAR.US,D,20200221,000000,28.57,28.63,28.22,28.36,748380,0
+DAR.US,D,20200224,000000,27.69,27.81,27.24,27.63,1000910,0
+DAR.US,D,20200225,000000,27.64,27.6855,26.31,26.45,1084462,0
+DAR.US,D,20200226,000000,27,27.93,25.01,25.01,3149337,0
+DAR.US,D,20200227,000000,24.55,26.11,24.19,25.01,3337068,0
+DAR.US,D,20200228,000000,24.22,25.72,24.21,25.7,3416463,0
+DAR.US,D,20200302,000000,25.89,26.37,25.17,26.36,1730985,0
+DAR.US,D,20200303,000000,26.34,26.95,25.91,25.99,1467430,0
+DAR.US,D,20200304,000000,26.45,26.64,25.68,26.6,1516705,0
+DAR.US,D,20200305,000000,26,26.22,25.41,25.83,1197420,0
+DAR.US,D,20200306,000000,24.89,25.29,24.41,24.98,1293601,0
+DAR.US,D,20200309,000000,23.85,23.96,20.45,23.48,1920887,0
+DAR.US,D,20200310,000000,24.22,24.28,23.115,24.17,1511361,0
+DAR.US,D,20200311,000000,23.45,23.58,21.745,22,1865831,0
+DAR.US,D,20200312,000000,20.52,20.52,17.74,17.79,1869765,0
+DAR.US,D,20200313,000000,18.78,19.25,17.01,19.23,2501321,0
+DAR.US,D,20200316,000000,17.25,18,16.865,16.91,1882412,0
+DAR.US,D,20200317,000000,17.14,17.895,15.19,17.56,2262576,0
+DAR.US,D,20200318,000000,16.53,16.53,10.25,14.03,2155888,0
+DAR.US,D,20200319,000000,13.93,14.95,12.88,14.49,2609655,0
+DAR.US,D,20200320,000000,14.57,15.58,14.05,15.17,4497872,0
+DAR.US,D,20200323,000000,16.23,16.52,14.86,16.25,1578042,0
+DAR.US,D,20200324,000000,17.46,18.21,16.31,17.73,1527534,0
+DAR.US,D,20200325,000000,17.89,18.54,16.81,17.72,1593621,0
+DAR.US,D,20200326,000000,17.72,19.51,17.72,19,1178480,0
+DAR.US,D,20200327,000000,18.27,19.28,17.85,18.5,1368019,0
+DAR.US,D,20200330,000000,18.5,19.1,17.08,19.03,1157639,0
+DAR.US,D,20200331,000000,19.08,19.35,18.54,19.17,1833656,0
+DAR.US,D,20200401,000000,18.46,18.61,17.1,17.24,919867,0
+DAR.US,D,20200402,000000,17.23,18.03,16.96,17.77,1331245,0
+DAR.US,D,20200403,000000,17.62,18.07,17.15,17.42,1127665,0
+DAR.US,D,20200406,000000,18.24,19.0729,17.98,18.87,1306503,0
+DAR.US,D,20200407,000000,19.78,20.2,18.56,18.69,1062478,0
+DAR.US,D,20200408,000000,19.04,19.52,18.3,19.41,1726065,0
+DAR.US,D,20200409,000000,19.81,20.72,19.51,20.66,1423223,0
+DAR.US,D,20200413,000000,20.47,20.8,20.06,20.55,1068066,0
+DAR.US,D,20200414,000000,21.07,21.6,20.82,21.51,1254418,0
+DAR.US,D,20200415,000000,20.34,20.93,19.93,20.09,1081632,0
+DAR.US,D,20200416,000000,20.06,20.36,19.59,20.15,889459,0
+DAR.US,D,20200417,000000,20.82,21.12,20.12,20.35,832326,0
+DAR.US,D,20200420,000000,19.89,20.56,19.41,19.71,1184937,0
+DAR.US,D,20200421,000000,19.01,19.18,18.56,18.61,775229,0
+DAR.US,D,20200422,000000,19.1,19.22,18.365,18.57,884363,0
+DAR.US,D,20200423,000000,18.56,19.59,18.56,19.07,971881,0
+DAR.US,D,20200424,000000,19.22,19.87,19.2,19.77,897945,0
+DAR.US,D,20200427,000000,19.92,20.97,19.907,20.78,764616,0
+DAR.US,D,20200428,000000,21.41,21.41,20.76,21.06,1159275,0
+DAR.US,D,20200429,000000,21.79,22.85,21.635,22.4,1262097,0
+DAR.US,D,20200430,000000,21.81,22.13,20.52,20.59,1099704,0
+DAR.US,D,20200501,000000,20.18,20.4,19.17,19.82,1159873,0
+DAR.US,D,20200504,000000,19.53,20.04,19.38,19.93,1144285,0
+DAR.US,D,20200505,000000,20.33,20.715,20.19,20.51,818207,0
+DAR.US,D,20200506,000000,19.88,20.435,19.57,19.92,1004376,0
+DAR.US,D,20200507,000000,21.91,22,20.99,21.26,1069600,0
+DAR.US,D,20200508,000000,21.82,22.32,21.52,22.2,1135825,0
+DAR.US,D,20200511,000000,21.71,21.87,20.94,21.59,1605276,0
+DAR.US,D,20200512,000000,21.6,21.79,20.7,20.71,1349470,0
+DAR.US,D,20200513,000000,20.41,20.7,19.76,20.15,1154394,0
+DAR.US,D,20200514,000000,19.71,20.21,19.05,19.99,827802,0
+DAR.US,D,20200515,000000,20.06,20.71,19.86,20.39,892686,0
+DAR.US,D,20200518,000000,21.27,21.85,21.17,21.75,770127,0
+DAR.US,D,20200519,000000,21.63,22.175,21.33,21.36,901277,0
+DAR.US,D,20200520,000000,21.87,22.12,21.62,21.82,1003266,0
+DAR.US,D,20200521,000000,21.75,22.14,21.59,22.01,841553,0
+DAR.US,D,20200522,000000,22.17,22.17,21.76,22.01,540282,0
+DAR.US,D,20200526,000000,22.92,23.6,22.92,23.31,1128473,0
+DAR.US,D,20200527,000000,23.86,24.61,23.39,24.52,1271168,0
+DAR.US,D,20200528,000000,25,25,23.28,23.44,897921,0
+DAR.US,D,20200529,000000,23.1,23.47,22.69,23.31,1133338,0
+DAR.US,D,20200601,000000,23.43,23.81,23.15,23.29,813434,0
+DAR.US,D,20200602,000000,23.47,23.97,23.14,23.92,846832,0
+DAR.US,D,20200603,000000,24.28,25.1,24.28,24.52,739433,0
+DAR.US,D,20200604,000000,24.25,25.11,24.2,25.11,1050902,0
+DAR.US,D,20200605,000000,26.37,26.97,25.64,25.78,1250252,0
+DAR.US,D,20200608,000000,26.22,26.51,25.61,25.82,814110,0
+DAR.US,D,20200609,000000,25.32,26.04,25.0535,25.62,871608,0
+DAR.US,D,20200610,000000,25.5,25.83,24.33,24.33,969951,0
+DAR.US,D,20200611,000000,23.11,23.39,22.31,22.35,1209775,0
+DAR.US,D,20200612,000000,23.43,23.43,22.35,23,1214460,0
+DAR.US,D,20200615,000000,21.99,23.83,21.93,23.82,962749,0
+DAR.US,D,20200616,000000,24.86,24.97,23.52,24.29,700757,0
+DAR.US,D,20200617,000000,24.36,24.4913,23.11,23.29,1115052,0
+DAR.US,D,20200618,000000,22.91,23.99,22.91,23.85,846963,0
+DAR.US,D,20200619,000000,24.12,24.34,23.61,23.97,1937283,0
+DAR.US,D,20200622,000000,23.6,24.15,23.22,24.12,717107,0
+DAR.US,D,20200623,000000,24.56,24.56,23.695,23.93,903132,0
+DAR.US,D,20200624,000000,23.52,23.75,22.43,23.14,1322292,0
+DAR.US,D,20200625,000000,22.97,23.16,22.38,23.07,1102549,0
+DAR.US,D,20200626,000000,22.93,23.51,22.5,23.25,2186899,0
+DAR.US,D,20200629,000000,23.71,23.87,23.26,23.65,994044,0
+DAR.US,D,20200630,000000,23.53,24.815,23.44,24.62,1499986,0
+DAR.US,D,20200701,000000,24.55,24.85,23.72,23.76,1028876,0
+DAR.US,D,20200702,000000,24.27,24.6,23.72,23.82,670156,0
+DAR.US,D,20200706,000000,24.46,24.56,24.16,24.36,731668,0
+DAR.US,D,20200707,000000,24,24.11,23.54,23.76,769426,0
+DAR.US,D,20200708,000000,23.72,24.12,23.48,23.87,719729,0
+DAR.US,D,20200709,000000,23.72,23.75,22.545,23.25,973379,0
+DAR.US,D,20200710,000000,23.27,24.255,23.22,24.18,706434,0
+DAR.US,D,20200713,000000,24.47,24.71,23.75,23.86,1025476,0
+DAR.US,D,20200714,000000,23.79,24.65,23.55,24.62,624598,0
+DAR.US,D,20200715,000000,25.22,26.11,25.06,25.95,1225982,0
+DAR.US,D,20200716,000000,26.38,26.64,25.81,26.39,1220163,0
+DAR.US,D,20200717,000000,26.52,28.125,26.37,27.87,1808214,0
+DAR.US,D,20200720,000000,27.74,28.59,27.44,27.66,1331592,0
+DAR.US,D,20200721,000000,27.79,28.27,27.6,27.7,741090,0
+DAR.US,D,20200722,000000,27.53,28.44,27.51,28,1043348,0
+DAR.US,D,20200723,000000,27.85,28.73,27.85,28.48,1406578,0
+DAR.US,D,20200724,000000,28.45,28.56,27.95,28.04,808599,0
+DAR.US,D,20200727,000000,27.95,28.16,27.33,27.7,974422,0
+DAR.US,D,20200728,000000,27.6,28.05,27.5,27.6,612051,0
+DAR.US,D,20200729,000000,27.91,28.67,27.75,28.5,1114355,0
+DAR.US,D,20200730,000000,28.04,28.38,27.735,28.38,944097,0
+DAR.US,D,20200731,000000,28.13,28.3,27.23,27.93,1206781,0
+DAR.US,D,20200803,000000,28.12,28.15,27.36,27.81,1012794,0
+DAR.US,D,20200804,000000,27.63,28.08,27.34,28,1032209,0
+DAR.US,D,20200805,000000,28.3,29.07,28.02,29.02,1163857,0
+DAR.US,D,20200806,000000,30.74,31.53,29.29,29.41,2130914,0
+DAR.US,D,20200807,000000,29.43,31.63,29.36,31.63,1827184,0
+DAR.US,D,20200810,000000,31.7,33.33,31.68,32.47,2278494,0
+DAR.US,D,20200811,000000,32.85,33.26,32.46,32.91,1505680,0
+DAR.US,D,20200812,000000,32.82,33.73,32.82,33.08,1240734,0
+DAR.US,D,20200813,000000,32.92,33.585,32.51,32.61,1855229,0
+DAR.US,D,20200814,000000,32.39,33,32.16,32.95,1246655,0
+DAR.US,D,20200817,000000,32.93,33.59,32.91,33.31,841501,0
+DAR.US,D,20200818,000000,33.14,33.28,32.58,32.66,1091207,0
+DAR.US,D,20200819,000000,32.69,32.94,32.08,32.31,953124,0
+DAR.US,D,20200820,000000,31.85,32.62,31.56,32.54,875241,0
+DAR.US,D,20200821,000000,32.23,32.58,32.11,32.36,665298,0
+DAR.US,D,20200824,000000,32.66,32.74,32.25,32.56,871107,0
+DAR.US,D,20200825,000000,32.84,33.12,32.185,32.84,946567,0
+DAR.US,D,20200826,000000,32.7,33.265,32.625,32.85,1074162,0
+DAR.US,D,20200827,000000,32.96,33.04,32.37,32.61,1291756,0
+DAR.US,D,20200828,000000,32.84,32.93,32.375,32.92,577468,0
+DAR.US,D,20200831,000000,32.8,32.9,31.91,31.97,1031793,0
+DAR.US,D,20200901,000000,31.87,32.99,31.65,32.96,1265630,0
+DAR.US,D,20200902,000000,33.03,33.24,32.39,32.57,904009,0
+DAR.US,D,20200903,000000,32.73,32.73,31.715,32.38,2214874,0
+DAR.US,D,20200904,000000,32.92,34.34,32.68,34.19,1655596,0
+DAR.US,D,20200908,000000,33.98,33.98,32.57,32.57,1689229,0
+DAR.US,D,20200909,000000,32.8,34.43,32.625,33.94,1296088,0
+DAR.US,D,20200910,000000,34,34.68,33.75,33.95,1814757,0
+DAR.US,D,20200911,000000,34.04,34.6,33.76,34.5,1471907,0
+DAR.US,D,20200914,000000,34.86,35.81,34.86,35.55,2141832,0
+DAR.US,D,20200915,000000,35.86,36.09,34.87,35,1261597,0
+DAR.US,D,20200916,000000,35.15,35.99,34.72,35.2,1713978,0
+DAR.US,D,20200917,000000,34.81,35.26,34.43,35.14,1068415,0
+DAR.US,D,20200918,000000,35.45,35.865,34.81,35.09,2936012,0
+DAR.US,D,20200921,000000,34.24,34.56,32.63,33.23,1336149,0
+DAR.US,D,20200922,000000,33.44,34.15,33.355,34.11,1142032,0
+DAR.US,D,20200923,000000,34.09,34.32,31.96,31.98,1422501,0
+DAR.US,D,20200924,000000,32.1,32.91,31.45,32.44,1531920,0
+DAR.US,D,20200925,000000,32.1,33.455,32.1,33.35,847180,0
+DAR.US,D,20200928,000000,34.02,34.68,33.83,33.87,825830,0
+DAR.US,D,20200929,000000,34.5,35.57,34.12,35.43,2154865,0
+DAR.US,D,20200930,000000,35.39,36.58,35.215,36.03,1837962,0
+DAR.US,D,20201001,000000,36.41,37.47,36.09,37.33,1591050,0
+DAR.US,D,20201002,000000,36.55,37.31,36.19,36.82,1350489,0
+DAR.US,D,20201005,000000,37.03,37.95,36.92,37.94,824002,0
+DAR.US,D,20201006,000000,38.22,39.24,37.9601,38.31,1177966,0
+DAR.US,D,20201007,000000,38.95,39.81,38.88,39.71,1796746,0
+DAR.US,D,20201008,000000,40.22,40.61,39.61,40.54,1691013,0
+DAR.US,D,20201009,000000,41.44,42.37,40.97,42.35,1883452,0
+DAR.US,D,20201012,000000,42.29,43.6,41.65,43.38,1339989,0
+DAR.US,D,20201013,000000,42.79,43.74,42.37,43.54,1314397,0
+DAR.US,D,20201014,000000,43.61,44.87,43.26,43.28,1355851,0
+DAR.US,D,20201015,000000,42.73,43.84,42.0001,43.64,2216085,0
+DAR.US,D,20201016,000000,43.82,44.9,43.75,44.43,829981,0
+DAR.US,D,20201019,000000,44.89,45.56,44.65,44.89,1725802,0
+DAR.US,D,20201020,000000,45.08,45.9325,44.55,44.6,1183264,0
+DAR.US,D,20201021,000000,44.89,45.14,44.2,44.39,1154822,0
+DAR.US,D,20201022,000000,45.46,48.35,45.37,45.99,2407404,0
+DAR.US,D,20201023,000000,46.25,46.46,44.965,45.03,1567245,0
+DAR.US,D,20201026,000000,44.37,44.53,43.55,44.11,1100014,0
+DAR.US,D,20201027,000000,44.15,44.655,42.3528,44.27,1078302,0
+DAR.US,D,20201028,000000,43.21,43.73,42.37,42.68,1648172,0
+DAR.US,D,20201029,000000,42.32,44.19,41.9,44.07,1449137,0
+DAR.US,D,20201030,000000,43.56,43.86,41.73,43,1188407,0
+DAR.US,D,20201102,000000,43.42,43.99,42.84,43.84,1543453,0
+DAR.US,D,20201103,000000,44.63,45.685,44.42,45.42,1725979,0
+DAR.US,D,20201104,000000,44.48,45.05,42.11,43.72,2893116,0
+DAR.US,D,20201105,000000,44.55,46.34,44.22,45.73,1633090,0
+DAR.US,D,20201106,000000,46.03,46.09,44.25,44.36,929306,0
+DAR.US,D,20201109,000000,47.25,49.16,45.38,46.6,2306773,0
+DAR.US,D,20201110,000000,47.08,48.77,46.44,48.69,1666119,0
+DAR.US,D,20201111,000000,48.94,49.64,48.01,49,1360626,0
+DAR.US,D,20201112,000000,48.45,49.42,46.64,47.24,1558762,0
+DAR.US,D,20201113,000000,47.89,48.065,46.63,47.4,968194,0
+DAR.US,D,20201116,000000,48.44,49.8441,47.8,49.09,1163446,0
+DAR.US,D,20201117,000000,48.66,49.13,48.04,48.55,1161455,0
+DAR.US,D,20201118,000000,48.85,49.36,47,47.01,921528,0
+DAR.US,D,20201119,000000,46.95,47.97,46.09,47.88,790903,0
+DAR.US,D,20201120,000000,47.34,47.97,47.07,47.52,872006,0
+DAR.US,D,20201123,000000,47.9,47.96,46.84,47.28,1304133,0
+DAR.US,D,20201124,000000,47.73,48.98,47.26,48.88,1608914,0
+DAR.US,D,20201125,000000,48.71,48.71,47.04,47.99,868786,0
+DAR.US,D,20201127,000000,47.96,49.0399,47.87,48.99,467259,0
+DAR.US,D,20201130,000000,48.98,49.8463,47.85,48.28,1474868,0
+DAR.US,D,20201201,000000,48.92,48.97,47.64,47.85,1043797,0
+DAR.US,D,20201202,000000,47.66,48.3797,47.28,47.94,810448,0
+DAR.US,D,20201203,000000,47.97,48.62,47.55,48.39,1084437,0
+DAR.US,D,20201204,000000,48.73,50.09,48.54,49.87,1180496,0
+DAR.US,D,20201207,000000,50.38,50.63,48.94,49,1048834,0
+DAR.US,D,20201208,000000,49.21,50.89,48.34,50.7,1756485,0
+DAR.US,D,20201209,000000,51.5,52.42,50.68,51.14,1322216,0
+DAR.US,D,20201210,000000,50.68,53.1,50.59,53.05,1021045,0
+DAR.US,D,20201211,000000,52.57,54.42,52.34,54.41,1426917,0
+DAR.US,D,20201214,000000,55.23,56.43,53.38,53.39,1950531,0
+DAR.US,D,20201215,000000,53.76,55.55,53.29,55.51,1141533,0
+DAR.US,D,20201216,000000,56,56.39,54.1,54.72,986280,0
+DAR.US,D,20201217,000000,54.8,56.16,54.73,56.04,977186,0
+DAR.US,D,20201218,000000,56.24,57.55,55.475,56.33,4083678,0
+DAR.US,D,20201221,000000,55.01,56.15,53.78,55.52,1409507,0
+DAR.US,D,20201222,000000,55.53,56.17,55.11,55.44,690396,0
+DAR.US,D,20201223,000000,55.86,56.11,55.15,55.71,979099,0
+DAR.US,D,20201224,000000,56,56.2,55.28,56.09,184573,0
+DAR.US,D,20201228,000000,56.9,56.93,55.3,56.5,922704,0
+DAR.US,D,20201229,000000,56.5,56.59,54.86,56.3,1174494,0
+DAR.US,D,20201230,000000,56.3,59,56.285,58.88,1208469,0
+DAR.US,D,20201231,000000,58.83,59,57.6,57.68,1071012,0
+DAR.US,D,20210104,000000,58.87,61.3,56.16,56.93,1412984,0
+DAR.US,D,20210105,000000,56.81,59.66,56.74,59.3,1073290,0
+DAR.US,D,20210106,000000,60.47,64.8,60.19,63.65,2728045,0
+DAR.US,D,20210107,000000,64.31,66.74,64.0892,66.4,1810445,0
+DAR.US,D,20210108,000000,66.6,67.81,63.56,65.03,1281278,0
+DAR.US,D,20210111,000000,63.87,67.2,63.11,66.22,1008118,0
+DAR.US,D,20210112,000000,66.94,67.58,65.865,66.82,832065,0
+DAR.US,D,20210113,000000,67.53,68.0016,66.21,66.3,961889,0
+DAR.US,D,20210114,000000,67.26,68.5025,66.41,66.66,1537246,0
+DAR.US,D,20210115,000000,65.61,65.83,63.375,64.34,1265462,0
+DAR.US,D,20210119,000000,65.18,67.14,64.97,66.47,1687239,0
+DAR.US,D,20210120,000000,67.65,68.97,67.04,68.92,2054348,0
+DAR.US,D,20210121,000000,69.07,69.2,66.8488,67.62,1298987,0
+DAR.US,D,20210122,000000,66.69,67.085,65.17,66.78,1166702,0
+DAR.US,D,20210125,000000,66.81,68.29,65.06,66.54,1263490,0
+DAR.US,D,20210126,000000,67.02,68,65.65,65.9,1111364,0
+DAR.US,D,20210127,000000,62.78,62.955,59.77,60.69,2625935,0
+DAR.US,D,20210128,000000,61.8,65.41,61.2,64.15,1728990,0
+DAR.US,D,20210129,000000,64.03,64.03,61.13,62.01,1593582,0
+DAR.US,D,20210201,000000,62.84,65.51,61.51,65.13,1329422,0
+DAR.US,D,20210202,000000,66.21,68.29,65.56,68.22,1753798,0
+DAR.US,D,20210203,000000,68.26,69.56,67.25,69.26,1640904,0
+DAR.US,D,20210204,000000,69.3,70.16,68.7,69.24,834492,0
+DAR.US,D,20210205,000000,70.01,70.53,67.41,67.74,1049255,0
+DAR.US,D,20210208,000000,68.21,71.87,67.825,71.8,1134003,0
+DAR.US,D,20210209,000000,71.58,72.85,70.6419,71.78,1260398,0
+DAR.US,D,20210210,000000,72.4,72.4,68.48,68.9,1135762,0
+DAR.US,D,20210211,000000,69.25,70.36,68.13,70.29,1136715,0
+DAR.US,D,20210212,000000,69.99,69.99,67.81,69.07,1448441,0
+DAR.US,D,20210216,000000,69.9,71.55,69.8,70.21,1213376,0
+DAR.US,D,20210217,000000,69.74,70.5,68.13,69.47,1092762,0
+DAR.US,D,20210218,000000,69.02,69.13,66.29,66.7,1180296,0
+DAR.US,D,20210219,000000,67.33,68,66.32,66.89,972232,0
+DAR.US,D,20210222,000000,66.2,69.08,66.01,67.11,986979,0
+DAR.US,D,20210223,000000,65.8,66.845,62.16,66.13,1660817,0
+DAR.US,D,20210224,000000,66.52,67.665,65.39,66.68,1027474,0
+DAR.US,D,20210225,000000,66.92,67.08,62.101,62.18,1779759,0
+DAR.US,D,20210226,000000,62.41,64.955,62.405,63.04,1662476,0
+DAR.US,D,20210301,000000,64.46,66.67,63.88,64.06,1804688,0
+DAR.US,D,20210302,000000,65.51,68.68,65,67.51,2095112,0
+DAR.US,D,20210303,000000,68,70.67,65.98,66.16,2138247,0
+DAR.US,D,20210304,000000,66.68,70.25,66.35,67.93,2542846,0
+DAR.US,D,20210305,000000,70,75.81,69.49,73.53,3770641,0
+DAR.US,D,20210308,000000,74.2,77.55,74.01,75.1,2614594,0
+DAR.US,D,20210309,000000,76.13,79.07,75.78,78.52,2906918,0
+DAR.US,D,20210310,000000,78.89,79.4772,73.535,74.68,2727093,0
+DAR.US,D,20210311,000000,74.8,78.2,74.07,78.16,1827432,0
+DAR.US,D,20210312,000000,77.49,79.2,77.21,78.74,1052473,0
+DAR.US,D,20210315,000000,78.95,79.65,77.875,79.21,772741,0
+DAR.US,D,20210316,000000,79.17,79.26,76.42,76.43,1142394,0
+DAR.US,D,20210317,000000,76.25,76.27,73.71,75.75,1086006,0
+DAR.US,D,20210318,000000,75.2,76.75,72.485,72.69,1146002,0
+DAR.US,D,20210319,000000,72.7,73.01,71.11,71.87,2858563,0
+DAR.US,D,20210322,000000,71.84,72.06,69.815,71.17,957866,0
+DAR.US,D,20210323,000000,70.22,71.5,68.18,68.92,1359985,0
+DAR.US,D,20210324,000000,70.27,71.96,69.015,69.59,1782060,0
+DAR.US,D,20210325,000000,68.69,71.38,68.19,70.88,1747146,0
+DAR.US,D,20210326,000000,72.05,73.99,70.9,73.94,1087666,0
+DAR.US,D,20210329,000000,73.26,74.18,69.8422,70.52,1316687,0
+DAR.US,D,20210330,000000,70.4,73.2767,70.37,73,1043282,0
+DAR.US,D,20210331,000000,73.71,75.24,73.18,73.58,1300290,0
+DAR.US,D,20210401,000000,74.46,75.37,73.18,73.4,1078203,0
+DAR.US,D,20210405,000000,74.33,75.21,72.47,72.95,1171289,0
+DAR.US,D,20210406,000000,73.44,74.45,71.96,72.22,897781,0
+DAR.US,D,20210407,000000,71.55,72.26,70.575,70.74,844771,0
+DAR.US,D,20210408,000000,71.29,72.24,70.21,72.24,1428577,0
+DAR.US,D,20210409,000000,72.45,74.36,72.45,74.07,972822,0
+DAR.US,D,20210412,000000,74.26,74.26,69.795,69.95,1077539,0
+DAR.US,D,20210413,000000,69.91,70.205,67.78,68.93,2079844,0
+DAR.US,D,20210414,000000,69.71,73.97,68.94,73.64,1450418,0
+DAR.US,D,20210415,000000,74.18,74.59,70.2,71.93,1114704,0
+DAR.US,D,20210416,000000,73.37,73.57,72.015,73.01,757653,0
+DAR.US,D,20210419,000000,71.96,72.78,70.92,72.1,980524,0
+DAR.US,D,20210420,000000,71.77,72.09,67.66,68.45,1368983,0
+DAR.US,D,20210421,000000,68.21,71.43,67.7604,70.99,1264994,0
+DAR.US,D,20210422,000000,70.79,73.5,70,70.76,1450397,0
+DAR.US,D,20210423,000000,72.06,72.54,70.75,71.86,1012270,0
+DAR.US,D,20210426,000000,72.32,73.69,71.975,73.47,1454437,0
+DAR.US,D,20210427,000000,73.04,74.58,72.86,74.03,860837,0
+DAR.US,D,20210428,000000,73.72,74.21,71.68,72.12,963382,0
+DAR.US,D,20210429,000000,72.79,73.33,70.14,70.94,1339906,0
+DAR.US,D,20210430,000000,70.03,71.69,68.995,69.45,1303442,0
+DAR.US,D,20210503,000000,70.45,71.7113,70.31,70.89,956747,0
+DAR.US,D,20210504,000000,70.32,72.1,69.56,71.93,1404888,0
+DAR.US,D,20210505,000000,73.04,73.04,70.24,70.87,902514,0
+DAR.US,D,20210506,000000,71,71.19,69.63,70.78,1111254,0
+DAR.US,D,20210507,000000,70.87,73.33,70.12,72.71,1075179,0
+DAR.US,D,20210510,000000,72.64,73.18,71.84,72.3,1571133,0
+DAR.US,D,20210511,000000,70.54,71.82,69.31,70.74,1866652,0
+DAR.US,D,20210512,000000,69.71,78.04,69.025,73.09,3999096,0
+DAR.US,D,20210513,000000,74.05,76.61,72.8,76.11,2109531,0
+DAR.US,D,20210514,000000,76.7,77.5,74.24,76.09,1453103,0
+DAR.US,D,20210517,000000,75.3,75.8,72.36,74.75,1333658,0
+DAR.US,D,20210518,000000,75,75.45,71.62,71.69,1606963,0
+DAR.US,D,20210519,000000,70.02,70.33,66.561,67.2,3249198,0
+DAR.US,D,20210520,000000,67.53,68,64.38,65.66,4380970,0
+DAR.US,D,20210521,000000,66.89,69.99,66.6,68.02,2780996,0
+DAR.US,D,20210524,000000,68.13,69.63,67.08,68.31,1258604,0
+DAR.US,D,20210525,000000,69.56,70.52,67.54,67.69,1297122,0
+DAR.US,D,20210526,000000,67.99,69.12,67.79,68.73,1325080,0
+DAR.US,D,20210527,000000,69.54,71.91,69.44,69.45,2197245,0
+DAR.US,D,20210528,000000,69.27,69.91,67.68,68.46,1131426,0
+DAR.US,D,20210601,000000,69.39,71.82,68.76,71.4,1570293,0
+DAR.US,D,20210602,000000,71.75,71.88,70.1,71.45,1396655,0
+DAR.US,D,20210603,000000,70.77,71.37,68.73,70.81,1117344,0
+DAR.US,D,20210604,000000,71.37,72.72,70.88,71.96,1237865,0
+DAR.US,D,20210607,000000,72,74.15,71.53,73.98,1515063,0
+DAR.US,D,20210608,000000,74.03,74.95,73.44,73.77,947341,0
+DAR.US,D,20210609,000000,76.06,76.499,74.14,74.69,1147911,0
+DAR.US,D,20210610,000000,75.11,76.44,73.93,75.09,1566776,0
+DAR.US,D,20210611,000000,73.5,74.44,70.29,71.88,2151112,0
+DAR.US,D,20210614,000000,71.91,72.5,70.931,71.64,1087205,0
+DAR.US,D,20210615,000000,71.53,72.43,69.61,70.22,1424857,0
+DAR.US,D,20210616,000000,69.64,69.985,67.41,67.59,2418879,0
+DAR.US,D,20210617,000000,67.02,67.325,64.49,65.9,3911429,0
+DAR.US,D,20210618,000000,65.06,65.47,61.75,62.29,4357001,0
+DAR.US,D,20210621,000000,63,63.92,62.73,63.84,2069634,0
+DAR.US,D,20210622,000000,63.07,63.99,62.53,63.35,2165503,0
+DAR.US,D,20210623,000000,63.98,65.11,63.11,64.53,2455871,0
+DAR.US,D,20210624,000000,65,65.61,64.27,65.17,1828437,0
+DAR.US,D,20210625,000000,66.9,66.99,58.7,65.5,25426040,0
+DAR.US,D,20210628,000000,65.6,67.375,65.56,66.04,1627998,0
+DAR.US,D,20210629,000000,66.08,66.61,65.56,65.66,1710744,0
+DAR.US,D,20210630,000000,67,67.98,65.89,67.5,2622996,0
+DAR.US,D,20210701,000000,67.97,68.42,66.96,67.33,1340385,0
+DAR.US,D,20210702,000000,67.57,67.65,66.49,66.67,1726078,0
+DAR.US,D,20210706,000000,66.32,67.06,65.96,66.5,2044993,0
+DAR.US,D,20210707,000000,66.63,67.75,64.38,66.22,1802495,0
+DAR.US,D,20210708,000000,64.25,66.9,63.85,66.18,1451917,0
+DAR.US,D,20210709,000000,66.94,67.04,65.96,66.82,812194,0
+DAR.US,D,20210712,000000,67.16,67.835,66.04,67.45,912594,0
+DAR.US,D,20210713,000000,67.16,67.46,66.29,66.35,895521,0
+DAR.US,D,20210714,000000,67.1,67.45,65.97,66.29,902982,0
+DAR.US,D,20210715,000000,66.23,67.57,66.05,67.37,1109436,0
+DAR.US,D,20210716,000000,68.14,68.2,65.355,65.58,1507728,0
+DAR.US,D,20210719,000000,63.87,64.74,63.02,64.01,1851939,0
+DAR.US,D,20210720,000000,64.72,68.29,64.11,67.76,2374770,0
+DAR.US,D,20210721,000000,67.61,69.46,67.2,69.25,1640095,0
+DAR.US,D,20210722,000000,68.95,69.3,67.1,67.65,1305278,0
+DAR.US,D,20210723,000000,68.15,68.34,66.63,67.01,941671,0
+DAR.US,D,20210726,000000,67.59,68.78,67.57,68.46,814263,0
+DAR.US,D,20210727,000000,68,68,66.2,67.79,905009,0
+DAR.US,D,20210728,000000,68.5,70.45,68.16,69.72,1152445,0
+DAR.US,D,20210729,000000,70.35,71.66,69.48,69.51,1121858,0
+DAR.US,D,20210730,000000,68.81,69.775,68.29,69.07,794229,0
+DAR.US,D,20210802,000000,69.83,71.4,68.36,68.64,1033742,0
+DAR.US,D,20210803,000000,68.52,69.45,67.17,69.44,737571,0
+DAR.US,D,20210804,000000,69.14,70.57,68.365,68.54,777596,0
+DAR.US,D,20210805,000000,69.5,70,68.53,69.72,797037,0
+DAR.US,D,20210806,000000,70.09,71.65,70.09,70.8,1512662,0
+DAR.US,D,20210809,000000,71.01,72.99,70.8,72.43,1167460,0
+DAR.US,D,20210810,000000,72.77,74.02,72.0379,73.74,1070551,0
+DAR.US,D,20210811,000000,75.17,76.48,70.59,75.26,2556632,0
+DAR.US,D,20210812,000000,76.07,77.39,74.98,77.33,1576845,0
+DAR.US,D,20210813,000000,77.46,78.75,77.345,78.49,1414725,0
+DAR.US,D,20210816,000000,79.07,79.47,77.31,79,1427201,0
+DAR.US,D,20210817,000000,77.75,78.5,75.55,75.9,1657594,0
+DAR.US,D,20210818,000000,75.66,77.25,75.26,75.65,1386128,0
+DAR.US,D,20210819,000000,74.54,75.78,72.791,73.43,1418400,0
+DAR.US,D,20210820,000000,72.98,73.38,68.62,69.65,3137624,0
+DAR.US,D,20210823,000000,70.15,73.06,69.74,73,1337006,0
+DAR.US,D,20210824,000000,73.33,74.1846,73.14,73.49,949240,0
+DAR.US,D,20210825,000000,73.45,75.84,72.91,75.2,1065625,0
+DAR.US,D,20210826,000000,75.11,75.67,74.16,74.18,817717,0
+DAR.US,D,20210827,000000,74.14,77.69,73.5828,77.51,1510685,0
+DAR.US,D,20210830,000000,77.87,77.9199,75.94,75.99,958758,0
+DAR.US,D,20210831,000000,76.43,76.43,74.15,74.5,1619531,0
+DAR.US,D,20210901,000000,74.47,75.13,73.36,74.51,1297778,0
+DAR.US,D,20210902,000000,75.08,77.34,74.3731,74.56,1435092,0
+DAR.US,D,20210903,000000,74.15,74.355,72.63,73.7,740629,0
+DAR.US,D,20210907,000000,73.22,74.54,72.89,73.75,1207612,0
+DAR.US,D,20210908,000000,73.35,73.66,71.61,73.57,806243,0
+DAR.US,D,20210909,000000,73.37,73.37,70.37,70.56,1712362,0
+DAR.US,D,20210910,000000,71.17,72.06,70.46,70.61,1330024,0
+DAR.US,D,20210913,000000,71.54,74.59,71.17,73.54,1636421,0
+DAR.US,D,20210914,000000,73.89,75.9,73.47,74.02,1949105,0
+DAR.US,D,20210915,000000,74.62,77.45,74.375,77.3,2269463,0
+DAR.US,D,20210916,000000,76.54,77.61,75.29,76.88,1269808,0
+DAR.US,D,20210917,000000,77.19,77.63,75.17,75.46,3541608,0
+DAR.US,D,20210920,000000,73.07,73.8,71.76,72.85,1482863,0
+DAR.US,D,20210921,000000,73.39,73.675,71.64,72.92,1634781,0
+DAR.US,D,20210922,000000,73.96,75.375,70.51,71.24,2965491,0
+DAR.US,D,20210923,000000,72.03,74.41,71.62,73.55,1564354,0
+DAR.US,D,20210924,000000,72.62,73.39,72.37,73.3,1232586,0
+DAR.US,D,20210927,000000,73.29,74.77,73.29,74.61,889861,0
+DAR.US,D,20210928,000000,74.61,76.83,73.08,73.17,1555122,0
+DAR.US,D,20210929,000000,73.68,74.64,70.98,72.84,1506102,0
+DAR.US,D,20210930,000000,73.23,73.3,70.92,71.9,1241833,0
+DAR.US,D,20211001,000000,72.34,74.29,71.83,73.71,1025666,0
+DAR.US,D,20211004,000000,74.07,74.6,70.95,71.27,1432631,0
+DAR.US,D,20211005,000000,71.63,73.46,70.88,72.2,1757275,0
+DAR.US,D,20211006,000000,71.01,72.35,70.27,71.33,1087570,0
+DAR.US,D,20211007,000000,72.05,73.58,71.8,73.12,665801,0
+DAR.US,D,20211008,000000,73.71,74.51,72.585,72.68,752614,0
+DAR.US,D,20211011,000000,72.76,73.92,72.39,72.41,655931,0
+DAR.US,D,20211012,000000,72.55,73.79,72.21,73.14,563139,0
+DAR.US,D,20211013,000000,73.8,74.22,71.84,72.67,1011585,0
+DAR.US,D,20211014,000000,73.91,74.6982,73.2,74.13,944114,0
+DAR.US,D,20211015,000000,74.61,75.38,73.99,74.26,835649,0
+DAR.US,D,20211018,000000,74.23,77.16,74.015,75.66,1121313,0
+DAR.US,D,20211019,000000,76.16,78.41,75.63,77.36,977679,0
+DAR.US,D,20211020,000000,76.91,78.295,76.83,77.34,752609,0
+DAR.US,D,20211021,000000,77.09,77.57,75.31,76.63,761347,0
+DAR.US,D,20211022,000000,76.79,78.52,76.58,78.52,738217,0
+DAR.US,D,20211025,000000,79.17,81,79.115,79.76,1048947,0
+DAR.US,D,20211026,000000,80.5,81.4,79.34,79.41,874803,0
+DAR.US,D,20211027,000000,79.76,80.52,78.57,79.3,998065,0
+DAR.US,D,20211028,000000,79.9,84.19,79.42,84.06,1711820,0
+DAR.US,D,20211029,000000,83.56,85.28,82.86,84.52,1597304,0
+DAR.US,D,20211101,000000,85.08,85.98,84.25,85.34,1039612,0
+DAR.US,D,20211102,000000,85,85.62,81.91,82.69,762093,0
+DAR.US,D,20211103,000000,82.47,84.08,81.53,83.88,857971,0
+DAR.US,D,20211104,000000,84.18,84.51,82.6101,83.77,625233,0
+DAR.US,D,20211105,000000,84.71,85.54,84.15,84.8,679470,0
+DAR.US,D,20211108,000000,85.15,85.88,83.15,83.44,958027,0
+DAR.US,D,20211109,000000,83.39,83.81,80.62,81.88,1488919,0
+DAR.US,D,20211110,000000,81.01,82.23,77.53,78.17,1883720,0
+DAR.US,D,20211111,000000,78.97,80.5,78.44,79.03,1014169,0
+DAR.US,D,20211112,000000,78.65,79.03,75.69,76.62,1391471,0
+DAR.US,D,20211115,000000,76.67,77.71,76.155,77.69,1146301,0
+DAR.US,D,20211116,000000,77.92,78.09,75.74,75.81,1074619,0
+DAR.US,D,20211117,000000,75.2,77,73.9838,74,1046402,0
+DAR.US,D,20211118,000000,74.34,74.72,72.32,73.08,1325908,0
+DAR.US,D,20211119,000000,72.71,73.19,71.14,71.44,1374622,0
+DAR.US,D,20211122,000000,71.52,73.67,71.33,72.77,1216048,0
+DAR.US,D,20211123,000000,72.02,74.26,72.02,74.13,1082909,0
+DAR.US,D,20211124,000000,73.74,74.96,72.92,73.26,635883,0
+DAR.US,D,20211126,000000,70.58,72,69.82,71.28,913377,0
+DAR.US,D,20211129,000000,72.72,72.7449,70.78,70.82,750967,0
+DAR.US,D,20211130,000000,69.73,70.1,67.38,67.52,2178455,0
+DAR.US,D,20211201,000000,68.93,69.91,65.03,65.07,2510943,0
+DAR.US,D,20211202,000000,65.22,67.62,64.79,66.49,3394956,0
+DAR.US,D,20211203,000000,67,67.48,64.16,64.7,1538356,0
+DAR.US,D,20211206,000000,65.87,66.53,64.7554,65.8,1659568,0
+DAR.US,D,20211207,000000,67,67.76,66.54,67.09,2799169,0
+DAR.US,D,20211208,000000,67.23,69.91,66.8601,67.7,2127438,0
+DAR.US,D,20211209,000000,67.19,67.432,64.87,65.24,1431241,0
+DAR.US,D,20211210,000000,66.33,66.79,62.5,63.31,2223345,0
+DAR.US,D,20211213,000000,63.48,64.73,62.64,63.39,1861787,0
+DAR.US,D,20211214,000000,63.37,64.159,62.585,63.72,1586922,0
+DAR.US,D,20211215,000000,63.6,63.8,61.4601,62.88,1750528,0
+DAR.US,D,20211216,000000,63.52,64.37,62.67,63.3,1002716,0
+DAR.US,D,20211217,000000,62.93,64.88,62,64.55,2926444,0
+DAR.US,D,20211220,000000,63.56,63.65,61.21,61.91,1338946,0
+DAR.US,D,20211221,000000,62.52,64.1,62.43,63.84,911592,0
+DAR.US,D,20211222,000000,63.53,64.53,63.5,64.38,650758,0
+DAR.US,D,20211223,000000,64.31,64.9,64,64.5,605002,0
+DAR.US,D,20211227,000000,64.43,66.34,64.21,66.34,896787,0
+DAR.US,D,20211228,000000,66.5,67.3,66.14,66.52,680810,0
+DAR.US,D,20211229,000000,67.45,69.37,67.25,67.81,1310310,0
+DAR.US,D,20211230,000000,67.8,68.91,67.6,67.87,1058568,0
+DAR.US,D,20211231,000000,67.37,69.7,67.17,69.29,718316,0
+DAR.US,D,20220103,000000,69.61,71.7,68.41,69.84,1658466,0
+DAR.US,D,20220104,000000,70.04,71.72,69.84,71.04,1086204,0
+DAR.US,D,20220105,000000,70.94,71.392,67.64,67.69,1343869,0
+DAR.US,D,20220106,000000,68.2,68.3,65.08,65.14,1841275,0
+DAR.US,D,20220107,000000,64.69,65.8,63.7,65.5,1317169,0
+DAR.US,D,20220110,000000,65.2,66.7,64.2078,65.99,1201425,0
+DAR.US,D,20220111,000000,65.93,67.64,65.13,67.11,764496,0
+DAR.US,D,20220112,000000,67.93,68.16,65.645,67.01,687245,0
+DAR.US,D,20220113,000000,67.33,68,66.2,66.43,664955,0
+DAR.US,D,20220114,000000,66,66.76,64.29,65.7,1190800,0
+DAR.US,D,20220118,000000,65.04,67.8499,64.28,67.13,1438118,0
+DAR.US,D,20220119,000000,67.11,67.64,65.87,66.74,1650738,0
+DAR.US,D,20220120,000000,66.96,67.3,64.5186,64.65,1360020,0
+DAR.US,D,20220121,000000,64.17,64.28,61.18,62.73,1679810,0
+DAR.US,D,20220124,000000,61.41,63.66,58.92,63.36,1693084,0
+DAR.US,D,20220125,000000,61.49,62.53,60.33,61.96,1220731,0
+DAR.US,D,20220126,000000,63,64.23,60.88,61.67,1141661,0
+DAR.US,D,20220127,000000,62.52,63.5974,59.91,60.59,1312531,0
+DAR.US,D,20220128,000000,60.48,62.77,60.18,62.73,1084361,0
+DAR.US,D,20220131,000000,63.04,64.11,62.21,63.77,1193480,0
+DAR.US,D,20220201,000000,63.59,64.01,61.995,63.93,1297668,0
+DAR.US,D,20220202,000000,64.26,64.49,62.52,63.9,920051,0
+DAR.US,D,20220203,000000,62.4,63.105,61.84,62.2,1009042,0
+DAR.US,D,20220204,000000,62.79,63.52,62.02,62.34,752244,0
+DAR.US,D,20220207,000000,62.41,63.2,62.08,62.36,697508,0
+DAR.US,D,20220208,000000,62.51,63.8613,62.09,63.64,909180,0
+DAR.US,D,20220209,000000,64.87,66.28,64.775,66.12,1013095,0
+DAR.US,D,20220210,000000,65.52,67.37,64.63,64.85,766552,0
+DAR.US,D,20220211,000000,65.7,66.705,64.52,65.21,694559,0
+DAR.US,D,20220214,000000,64.75,65.52,64.135,64.71,732215,0
+DAR.US,D,20220215,000000,65.25,66.685,64.69,66.52,730350,0
+DAR.US,D,20220216,000000,66.3,68.58,65.72,68.38,934417,0
+DAR.US,D,20220217,000000,67.38,67.82,66.61,67.35,1038477,0
+DAR.US,D,20220218,000000,67.18,68.07,66.145,66.53,851789,0
+DAR.US,D,20220222,000000,65.88,66.14,63.19,63.85,1092607,0
+DAR.US,D,20220223,000000,64.57,65.91,64.08,65.27,1938203,0
+DAR.US,D,20220224,000000,63.36,68.94,62.85,68.65,1969847,0
+DAR.US,D,20220225,000000,68.72,70.7,68.18,70.65,1721188,0
+DAR.US,D,20220228,000000,71.36,72.86,70.87,72.48,2248911,0
+DAR.US,D,20220301,000000,73.11,77.43,72.91,76.98,2895829,0
+DAR.US,D,20220302,000000,78.33,78.97,75.28,78.41,1676325,0
+DAR.US,D,20220303,000000,79.25,80.21,76.915,78.17,1823236,0
+DAR.US,D,20220304,000000,77.67,77.67,74.51,75.79,2692292,0
+DAR.US,D,20220307,000000,76.35,77.91,72.26,72.32,1980771,0
+DAR.US,D,20220308,000000,72.17,74.65,71.27,72.86,1845377,0
+DAR.US,D,20220309,000000,74.44,75.13,72.47,74.63,1682889,0
+DAR.US,D,20220310,000000,73.18,75.47,73.084,75.12,1020595,0
+DAR.US,D,20220311,000000,75.93,76.15,74.17,74.21,880011,0
+DAR.US,D,20220314,000000,75.03,75.56,72.95,73.51,1175265,0
+DAR.US,D,20220315,000000,73.11,73.198,69.625,70.75,1526648,0
+DAR.US,D,20220316,000000,71.47,73.96,71.47,73.9,994094,0
+DAR.US,D,20220317,000000,73.79,75.8,73.37,74.59,977940,0
+DAR.US,D,20220318,000000,74.22,74.51,73.13,73.57,1627174,0
+DAR.US,D,20220321,000000,75.14,78.34,74.15,78.14,3065153,0
+DAR.US,D,20220322,000000,78.46,82.24,78.25,81.89,3328134,0
+DAR.US,D,20220323,000000,81.66,83.73,77.591,78,2446693,0
+DAR.US,D,20220324,000000,78.62,78.95,76.55,78.74,1155658,0
+DAR.US,D,20220325,000000,79.17,79.55,78.07,79.35,1044460,0
+DAR.US,D,20220328,000000,79.32,80.51,78.36,80.39,1107100,0
+DAR.US,D,20220329,000000,81.64,82.72,79.26,80.2,1336420,0
+DAR.US,D,20220330,000000,80,82.0781,79.96,80.49,1452269,0
+DAR.US,D,20220331,000000,80.06,82.0771,80,80.38,1490790,0
+DAR.US,D,20220401,000000,81.36,83.5,80.64,83.2,1730125,0
+DAR.US,D,20220404,000000,82.83,83.5,80.6601,81.04,966590,0
+DAR.US,D,20220405,000000,81.45,82.36,80.07,80.08,915789,0
+DAR.US,D,20220406,000000,78.74,79.8,75.3976,76.06,1980235,0
+DAR.US,D,20220407,000000,76.13,76.958,73.88,74.96,1652106,0
+DAR.US,D,20220408,000000,75.63,76.5399,74.37,74.51,1113069,0
+DAR.US,D,20220411,000000,74.64,75.49,73.745,73.85,897698,0
+DAR.US,D,20220412,000000,74.58,77.2,74.22,74.3,1268097,0
+DAR.US,D,20220413,000000,74.21,77.74,74.21,77.51,1068106,0
+DAR.US,D,20220414,000000,77.35,80.71,76.64,80.37,1438112,0
+DAR.US,D,20220418,000000,79.88,81.99,79.43,80.9,1189560,0
+DAR.US,D,20220419,000000,80.75,83.01,80.58,82.68,1147837,0
+DAR.US,D,20220420,000000,83.45,86.52,83.18,86.07,1737807,0
+DAR.US,D,20220421,000000,86.55,87.435,82.43,82.7,1521954,0
+DAR.US,D,20220422,000000,82.26,82.6,79.28,79.66,1347475,0
+DAR.US,D,20220425,000000,77.67,78.43,74.42,75.66,1642136,0
+DAR.US,D,20220426,000000,75.84,75.88,73.02,73.02,1961291,0
+DAR.US,D,20220427,000000,73.58,77.14,73.12,76.79,1806323,0
+DAR.US,D,20220428,000000,77.25,77.52,74.6,77.04,1124808,0
+DAR.US,D,20220429,000000,77.33,77.41,73.09,73.39,1347239,0
+DAR.US,D,20220502,000000,73.46,75.85,73.3,75.61,1093415,0
+DAR.US,D,20220503,000000,75.6,77.28,75.26,76.25,753590,0
+DAR.US,D,20220504,000000,76.1,77.94,74.64,77.52,729519,0
+DAR.US,D,20220505,000000,77.81,77.81,73.8249,75.41,864197,0
+DAR.US,D,20220506,000000,74.75,77.1,73.95,76.08,1221301,0
+DAR.US,D,20220509,000000,74.45,75.17,72.41,72.73,2200531,0
+DAR.US,D,20220510,000000,72.98,74.89,71.22,74.28,1889523,0
+DAR.US,D,20220511,000000,72.67,77.15,71.01,73.25,2223579,0
+DAR.US,D,20220512,000000,73.44,73.44,69.4,71.86,1763444,0
+DAR.US,D,20220513,000000,73.91,77.37,72.46,77.34,1339999,0
+DAR.US,D,20220516,000000,76.49,78.33,76.03,76.54,1010617,0
+DAR.US,D,20220517,000000,77.5,80.425,77.02,80.41,1554660,0
+DAR.US,D,20220518,000000,78.84,80.8,76.58,77.82,1280154,0
+DAR.US,D,20220519,000000,77.39,79.4,77.03,78.47,1393314,0
+DAR.US,D,20220520,000000,79.37,79.37,75.57,78.04,1347627,0
+DAR.US,D,20220523,000000,79,79.46,77.05,79.26,1610896,0
+DAR.US,D,20220524,000000,78.2,78.8,73.79,75.95,1566406,0
+DAR.US,D,20220525,000000,75.73,78.67,75.29,78.61,1553676,0
+DAR.US,D,20220526,000000,80,80.025,78.86,79.72,1324237,0
+DAR.US,D,20220527,000000,80.41,81.76,78.72,81.66,1073427,0
+DAR.US,D,20220531,000000,82.42,84.92,79.62,80.07,2124334,0
+DAR.US,D,20220601,000000,80.06,81.96,78.1194,80.99,1393266,0
+DAR.US,D,20220602,000000,80.74,83.79,80.335,83.7,1158643,0
+DAR.US,D,20220603,000000,83,84.3,81.9,83.87,1166285,0
+DAR.US,D,20220606,000000,84.36,84.75,83.2,83.74,777014,0
+DAR.US,D,20220607,000000,83.22,87.59,83.12,87.18,1693196,0
+DAR.US,D,20220608,000000,86.65,87.41,85.36,85.47,1281916,0
+DAR.US,D,20220609,000000,85.23,85.23,82.16,82.66,1221873,0
+DAR.US,D,20220610,000000,80.88,80.88,75.74,75.98,2075050,0
+DAR.US,D,20220613,000000,73.63,74.34,70.74,71.04,2169590,0
+DAR.US,D,20220614,000000,72.04,73.52,71.07,72.98,1389511,0
+DAR.US,D,20220615,000000,73.58,74.87,71.24,72.71,1411306,0
+DAR.US,D,20220616,000000,70.97,71.42,69.43,69.49,1651726,0
+DAR.US,D,20220617,000000,70.58,70.68,68.0582,68.46,2311324,0
+DAR.US,D,20220621,000000,69.52,70.05,67.98,68.74,1178645,0
+DAR.US,D,20220622,000000,67.36,67.4,64.42,65.29,2469152,0
+DAR.US,D,20220623,000000,65.53,65.6,61.2,61.4,2748651,0
+DAR.US,D,20220624,000000,61.92,63.57,60.63,61.65,3369750,0
+DAR.US,D,20220627,000000,62.87,64.95,62.69,64.6,2299844,0
+DAR.US,D,20220628,000000,65.12,66.24,63.37,63.93,1494592,0
+DAR.US,D,20220629,000000,64.09,65.3,63.13,63.45,1735986,0
+DAR.US,D,20220630,000000,62.08,62.9,59.78,59.8,3818848,0
+DAR.US,D,20220701,000000,60.16,62.95,59.83,62.62,1984509,0
+DAR.US,D,20220705,000000,61.3,62.61,58.88,59.55,2617367,0
+DAR.US,D,20220706,000000,59.56,60.11,56.34,56.81,2843090,0
+DAR.US,D,20220707,000000,58.02,60.77,58.02,59.56,1642706,0
+DAR.US,D,20220708,000000,59.41,59.93,58.565,58.91,983202,0
+DAR.US,D,20220711,000000,57.83,58.87,57.12,58.07,1291115,0
+DAR.US,D,20220712,000000,57.19,59.38,57.02,58.33,2123953,0
+DAR.US,D,20220713,000000,57.72,59.33,57.45,58.48,1514999,0
+DAR.US,D,20220714,000000,57.16,57.75,55.71,57.26,1812397,0
+DAR.US,D,20220715,000000,57.43,58.4,56.07,58.3,989948,0
+DAR.US,D,20220718,000000,59.46,61.485,58.62,58.73,1249941,0
+DAR.US,D,20220719,000000,59.26,60.955,59.03,60.85,905752,0
+DAR.US,D,20220720,000000,60.5,61.63,60.43,60.74,1079304,0
+DAR.US,D,20220721,000000,60.21,61.44,59.9,60.63,925572,0
+DAR.US,D,20220722,000000,60.84,61.455,59.995,60.36,698472,0
+DAR.US,D,20220725,000000,61.76,62.62,61.11,62.41,975122,0
+DAR.US,D,20220726,000000,62.57,63.59,61.96,62.29,1009149,0
+DAR.US,D,20220727,000000,61.76,63.496,60.78,63.24,1039301,0
+DAR.US,D,20220728,000000,63.57,68.34,63.57,67.98,2631932,0
+DAR.US,D,20220729,000000,68.27,69.95,67.53,69.28,1532817,0
+DAR.US,D,20220801,000000,68.8,70.92,67.7319,70.33,1675007,0
+DAR.US,D,20220802,000000,70.74,72.03,69.92,70.92,1980815,0
+DAR.US,D,20220803,000000,71.3,72.26,70.395,71.92,1238328,0
+DAR.US,D,20220804,000000,71.93,72.71,71.24,71.68,1324957,0
+DAR.US,D,20220805,000000,71.18,73.7523,70.67,72.4,1282703,0
+DAR.US,D,20220808,000000,72.5,73.4,71.63,71.81,1286965,0
+DAR.US,D,20220809,000000,72.04,73.18,71.5,71.89,1614225,0
+DAR.US,D,20220810,000000,73.4,76.87,73.08,73.98,1663687,0
+DAR.US,D,20220811,000000,75.33,77.16,75.32,75.86,2021494,0
+DAR.US,D,20220812,000000,76,77.44,75.67,77.44,984994,0
+DAR.US,D,20220815,000000,75.84,76.93,74.87,76.48,1131075,0
+DAR.US,D,20220816,000000,76.47,77.24,75.89,76.49,783366,0
+DAR.US,D,20220817,000000,75.24,76.72,75.03,75.67,909553,0
+DAR.US,D,20220818,000000,76.13,77.46,76.13,76.54,726379,0
+DAR.US,D,20220819,000000,75.6,76.05,74.36,74.59,821097,0
+DAR.US,D,20220822,000000,72.99,74.42,72.99,73.7,615701,0
+DAR.US,D,20220823,000000,74.06,76.19,73.765,74.83,832370,0
+DAR.US,D,20220824,000000,75.96,77.6,75.465,77.42,1069917,0
+DAR.US,D,20220825,000000,78,80.05,77.66,78.97,1242986,0
+DAR.US,D,20220826,000000,78.52,79.51,77.05,77.06,913105,0
+DAR.US,D,20220829,000000,76.07,78.27,75.9,77.85,938688,0
+DAR.US,D,20220830,000000,78.21,78.21,74.74,75.17,1166886,0
+DAR.US,D,20220831,000000,74.79,76.53,73.85,76.06,1240584,0
+DAR.US,D,20220901,000000,75.4,75.77,73.51,75.29,1062320,0
+DAR.US,D,20220902,000000,76.66,77.72,74.825,75.18,1165135,0
+DAR.US,D,20220906,000000,74.85,75.23,72.32,73.69,872370,0
+DAR.US,D,20220907,000000,73.2,75.73,72.47,75.66,1291260,0
+DAR.US,D,20220908,000000,75.01,76.5,74.61,76.41,1094644,0
+DAR.US,D,20220909,000000,77.65,78.09,76.625,77.97,713096,0
+DAR.US,D,20220912,000000,79.04,79.69,76.57,77.52,1077659,0
+DAR.US,D,20220913,000000,75.48,77.345,75.15,75.95,953942,0
+DAR.US,D,20220914,000000,76,76.05,74.25,75.66,1090816,0
+DAR.US,D,20220915,000000,74.8,75.14,73.77,74.2,1090217,0
+DAR.US,D,20220916,000000,73.78,73.89,72.0101,73.22,1703775,0
+DAR.US,D,20220919,000000,72.2,75.48,72.125,75.39,799777,0
+DAR.US,D,20220920,000000,74.69,75.97,74.37,75.4,995770,0
+DAR.US,D,20220921,000000,76.47,76.69,73.715,73.77,1050330,0
+DAR.US,D,20220922,000000,74,74.41,72.1,72.48,1114523,0
+DAR.US,D,20220923,000000,70.55,70.65,66.65,67.34,1697017,0
+DAR.US,D,20220926,000000,66.73,68.06,66.0404,66.55,1346213,0
+DAR.US,D,20220927,000000,67.63,67.74,65.235,66.42,982093,0
+DAR.US,D,20220928,000000,66.63,68.65,65.89,68.48,1734799,0
+DAR.US,D,20220929,000000,67.67,67.71,64.93,66.36,1050423,0
+DAR.US,D,20220930,000000,66.51,67.44,65.4,66.15,1606250,0
+DAR.US,D,20221003,000000,67.23,69.51,66.6,68.99,1710074,0
+DAR.US,D,20221004,000000,70.55,73.21,70.16,73.06,1494256,0
+DAR.US,D,20221005,000000,72.07,73.81,71.55,72.99,1220633,0
+DAR.US,D,20221006,000000,72.44,73.9,71.89,72.73,1075118,0
+DAR.US,D,20221007,000000,72.28,73.49,70.92,73.19,1044836,0
+DAR.US,D,20221010,000000,73.87,75.69,73.535,75.17,1642811,0
+DAR.US,D,20221011,000000,74.29,74.91,70.54,73.29,1837926,0
+DAR.US,D,20221012,000000,73.44,74.97,73.125,74.45,1641720,0
+DAR.US,D,20221013,000000,72.63,78.93,72.29,78.44,2179677,0
+DAR.US,D,20221014,000000,78.57,80.18,74.03,74.19,1822264,0
+DAR.US,D,20221017,000000,75.745,77.48,75.45,77.01,1304426,0
+DAR.US,D,20221018,000000,76.18,78.68,73.4,73.99,2614776,0
+DAR.US,D,20221019,000000,74.73,76.32,73.94,75.09,1632072,0
+DAR.US,D,20221020,000000,75.58,76.73,73.5,73.81,1091177,0
+DAR.US,D,20221021,000000,73.9,78.2305,73.01,77.75,1256803,0
+DAR.US,D,20221024,000000,77.83,78.195,76.58,77.01,877265,0
+DAR.US,D,20221025,000000,76.86,77.37,73.4,75.86,1900307,0
+DAR.US,D,20221026,000000,76.92,78.645,76.15,77.56,1567000,0
+DAR.US,D,20221027,000000,78.53,80.26,77.8,78.09,1673764,0
+DAR.US,D,20221028,000000,78.07,79.76,77.7,77.94,1280474,0
+DAR.US,D,20221031,000000,77.77,78.88,76.91,78.48,1831501,0
+DAR.US,D,20221101,000000,79.75,80.03,78.41,79.11,785660,0
+DAR.US,D,20221102,000000,78.46,80.44,77.38,77.76,887787,0
+DAR.US,D,20221103,000000,76.94,78.71,75.85,77.94,868274,0
+DAR.US,D,20221104,000000,79.95,80.99,78.02,79.77,949406,0
+DAR.US,D,20221107,000000,80.13,81.18,78.5,80.1,1199106,0
+DAR.US,D,20221108,000000,80.4,82.69,79.86,81.56,1442250,0
+DAR.US,D,20221109,000000,74.73,78.45,70.635,70.94,4200112,0
+DAR.US,D,20221110,000000,73.76,76.66,73.06,74.46,2746849,0
+DAR.US,D,20221111,000000,75,77.65,74.35,75.78,1685799,0
+DAR.US,D,20221114,000000,75.03,76.595,74.02,75.42,1392975,0
+DAR.US,D,20221115,000000,76.24,76.845,74.51,75.4,1467867,0
+DAR.US,D,20221116,000000,74.6,74.6,72.12,72.6,1203625,0
+DAR.US,D,20221117,000000,71.32,72.11,69.86,70.7,1381077,0
+DAR.US,D,20221118,000000,71.22,71.98,69.775,71.45,1643669,0
+DAR.US,D,20221121,000000,70.79,71.43,69.34,71.01,1490838,0
+DAR.US,D,20221122,000000,71.89,72.45,70.39,72.04,1326626,0
+DAR.US,D,20221123,000000,71.64,73.16,71.54,72.26,731598,0
+DAR.US,D,20221125,000000,72.73,73.88,72.25,73.46,619086,0
+DAR.US,D,20221128,000000,72.23,72.83,69.92,70.3,1985797,0
+DAR.US,D,20221129,000000,70.4,71.82,69.59,69.92,1840972,0
+DAR.US,D,20221130,000000,71.03,73.25,68.9703,71.83,11717414,0
+DAR.US,D,20221201,000000,71,72.6,64.59,64.6,4437736,0
+DAR.US,D,20221202,000000,63.89,64.6984,62.76,63.18,3323400,0
+DAR.US,D,20221205,000000,62.33,62.86,60.45,61.08,2646963,0
+DAR.US,D,20221206,000000,60.91,62.51,60.69,62.42,2781603,0
+DAR.US,D,20221207,000000,62.4,64.21,62.37,63.04,2386281,0
+DAR.US,D,20221208,000000,63.55,64.44,61.22,61.59,2024109,0
+DAR.US,D,20221209,000000,61.47,62.49,60.8,62.33,1796331,0
+DAR.US,D,20221212,000000,62.39,62.74,60.91,61.17,1866301,0
+DAR.US,D,20221213,000000,63.23,63.23,60.62,60.87,2142336,0
+DAR.US,D,20221214,000000,62,63.33,60.925,62.08,2478883,0
+DAR.US,D,20221215,000000,61.24,63.51,60.84,61.58,1969204,0
+DAR.US,D,20221216,000000,60.98,62.32,59.995,60.82,2242048,0
+DAR.US,D,20221219,000000,61.39,61.94,59.41,59.66,1430397,0
+DAR.US,D,20221220,000000,59.34,61.2,59.34,60.62,1317233,0
+DAR.US,D,20221221,000000,60.97,62.4509,60.8,62.32,1358830,0
+DAR.US,D,20221222,000000,61.57,62.25,59.84,61.33,1302558,0
+DAR.US,D,20221223,000000,61.6,62.21,61.06,61.68,746118,0
+DAR.US,D,20221227,000000,62,63.25,61.78,63.15,901284,0
+DAR.US,D,20221228,000000,63.1,63.46,61.36,61.68,785207,0
+DAR.US,D,20221229,000000,62.08,62.8775,61.97,62.27,606876,0
+DAR.US,D,20221230,000000,61.9,62.7,61.61,62.59,865956,0
+DAR.US,D,20230103,000000,63.3,64.96,60.27,61.01,1392916,0
+DAR.US,D,20230104,000000,60.62,62.55,58.9,61.4,1773421,0
+DAR.US,D,20230105,000000,61.27,61.27,59.65,60.52,1219544,0
+DAR.US,D,20230106,000000,61.24,63.67,60.8603,63.6,1090151,0
+DAR.US,D,20230109,000000,64.25,65.05,63.48,63.83,1064664,0
+DAR.US,D,20230110,000000,63.77,65.48,63.77,65.48,1132009,0
+DAR.US,D,20230111,000000,66,67,64.98,65.53,1067075,0
+DAR.US,D,20230112,000000,65.97,67.09,65.37,66.87,947247,0
+DAR.US,D,20230113,000000,67.21,68.51,66.72,67.19,855472,0
+DAR.US,D,20230117,000000,65.58,67.615,65.31,66.7,1745930,0
+DAR.US,D,20230118,000000,66.56,68.22,64.57,64.61,1703759,0
+DAR.US,D,20230119,000000,64.26,65.57,63.94,64.61,1239391,0
+DAR.US,D,20230120,000000,64.76,65.67,64.04,65.63,1322762,0
+DAR.US,D,20230123,000000,65.63,66.38,65.08,66.23,977140,0
+DAR.US,D,20230124,000000,66,66.21,64.2,64.59,1167991,0
+DAR.US,D,20230125,000000,64.11,66.13,63.85,66.04,974729,0
+DAR.US,D,20230126,000000,66.6,67.96,65.79,66.9,877488,0
+DAR.US,D,20230127,000000,66.9,67.4,65.33,65.36,928534,0
+DAR.US,D,20230130,000000,64.96,66.1,64.69,65.17,1144347,0
+DAR.US,D,20230131,000000,65,66.32,64.8,66.29,1399177,0
+DAR.US,D,20230201,000000,66.06,67.96,65.96,67.46,1278275,0
+DAR.US,D,20230202,000000,67.26,67.39,65.0901,67.01,1077853,0
+DAR.US,D,20230203,000000,66.9,67.23,65.9,66.47,735688,0
+DAR.US,D,20230206,000000,66.12,67.13,65.96,66.4,1190796,0
+DAR.US,D,20230207,000000,66,66.63,64.36,66.06,1247580,0
+DAR.US,D,20230208,000000,65.5,66.69,65.155,65.47,1124548,0
+DAR.US,D,20230209,000000,65.69,65.92,63.96,64.56,1439890,0
+DAR.US,D,20230210,000000,65,65.75,64.15,65.67,1316422,0
+DAR.US,D,20230213,000000,65.86,67.34,64.7583,67.33,1156498,0
+DAR.US,D,20230214,000000,67.32,69,66.52,68.37,1306296,0
+DAR.US,D,20230215,000000,67.93,68.51,66.91,68.47,995973,0
+DAR.US,D,20230216,000000,67.64,68.57,67.14,67.72,792342,0
+DAR.US,D,20230217,000000,66.91,67.45,65.87,66.55,966684,0
+DAR.US,D,20230221,000000,66.11,66.7,64.88,65,1036471,0
+DAR.US,D,20230222,000000,65.51,67.29,65.3,66.66,1036901,0
+DAR.US,D,20230223,000000,67.28,68.5153,66.6544,67.56,946959,0
+DAR.US,D,20230224,000000,66.65,67.38,65.86,66.97,818290,0
+DAR.US,D,20230227,000000,67.11,68.05,66.665,67.55,1224843,0
+DAR.US,D,20230228,000000,64.88,64.88,60,63.27,6210109,0
+DAR.US,D,20230301,000000,63,65.14,62.975,63.95,2058960,0
+DAR.US,D,20230302,000000,63.36,63.95,62.51,62.7,1364376,0
+DAR.US,D,20230303,000000,63.79,64.66,62.76,63.92,1384014,0
+DAR.US,D,20230306,000000,63.34,64.48,63.34,63.54,944612,0
+DAR.US,D,20230307,000000,63.3,63.76,62.05,62.08,960032,0
+DAR.US,D,20230308,000000,61.95,62.7,61.6,62.06,1134970,0
+DAR.US,D,20230309,000000,61.99,63.23,61.2,61.25,1076002,0
+DAR.US,D,20230310,000000,61,61.1,59.38,60.02,1348285,0
+DAR.US,D,20230313,000000,58.3,58.68,57.05,57.37,1430324,0
+DAR.US,D,20230314,000000,58.5,60.44,58.245,58.88,1358682,0
+DAR.US,D,20230315,000000,56.85,56.99,53.06,54.15,2436348,0
+DAR.US,D,20230316,000000,53.34,54.39,53.035,53.93,2113796,0
+DAR.US,D,20230317,000000,54.15,54.15,51.77,52.9,3754757,0
+DAR.US,D,20230320,000000,53.18,55.33,53.13,54.45,1304221,0
+DAR.US,D,20230321,000000,55.44,57.04,55.15,56.73,2234301,0
+DAR.US,D,20230322,000000,56.85,58.15,55.79,55.8,1538712,0
+DAR.US,D,20230323,000000,56.22,57.99,54.52,55.06,1372215,0
+DAR.US,D,20230324,000000,54.08,54.74,52.81,54.39,1154634,0
+DAR.US,D,20230327,000000,55.65,55.91,54.5,55.54,1359627,0
+DAR.US,D,20230328,000000,55.15,56.145,54.96,55.33,1554682,0
+DAR.US,D,20230329,000000,55.62,56.4054,55.33,56.21,1105903,0
+DAR.US,D,20230330,000000,57,57.92,56.36,56.68,971540,0
+DAR.US,D,20230331,000000,57.43,58.53,56.55,58.4,1527984,0
+DAR.US,D,20230403,000000,59.34,60.2,57.37,58.97,1510365,0
+DAR.US,D,20230404,000000,59.33,59.4293,56.01,57.09,1473432,0
+DAR.US,D,20230405,000000,56.83,57.23,55.72,56.27,1790776,0
+DAR.US,D,20230406,000000,56.38,56.96,55.79,56.72,827506,0
+DAR.US,D,20230410,000000,56.61,58.72,56.61,58.7,922766,0
+DAR.US,D,20230411,000000,59.07,59.56,58.21,59.49,830721,0
+DAR.US,D,20230412,000000,59.95,60.02,58.72,59.02,820010,0
+DAR.US,D,20230413,000000,58.47,59.1599,57.88,58.89,961799,0
+DAR.US,D,20230414,000000,59.43,59.57,58.36,58.65,850039,0
+DAR.US,D,20230417,000000,58.57,59.355,58.01,58.69,976842,0
+DAR.US,D,20230418,000000,58.7,58.95,57.14,58.3,1416960,0
+DAR.US,D,20230419,000000,58.1,58.31,57.47,57.98,1003957,0
+DAR.US,D,20230420,000000,56.99,57.82,56.89,57.67,1196645,0
+DAR.US,D,20230421,000000,57.95,58.03,56.47,57.04,1221902,0
+DAR.US,D,20230424,000000,57.87,59.56,57.27,59.22,1026917,0
+DAR.US,D,20230425,000000,57.91,58.83,56.94,58.2,1365985,0
+DAR.US,D,20230426,000000,58.05,59.69,57.9102,59.63,1473889,0
+DAR.US,D,20230427,000000,59.65,60.19,58.285,59.7,1481092,0
+DAR.US,D,20230428,000000,58.56,59.82,57.66,59.57,1441586,0
+DAR.US,D,20230501,000000,59.51,59.89,58.83,59,764516,0
+DAR.US,D,20230502,000000,58.14,58.4,55.42,56.28,1209453,0
+DAR.US,D,20230503,000000,56.37,57.76,56.37,56.6,1530276,0
+DAR.US,D,20230504,000000,56.72,56.73,54.76,55.2,1228613,0
+DAR.US,D,20230505,000000,56.51,57.97,55.65,57.69,1221536,0
+DAR.US,D,20230508,000000,58.06,58.55,57.37,57.61,1485883,0
+DAR.US,D,20230509,000000,57.05,59.11,56.415,58.34,1798494,0
+DAR.US,D,20230510,000000,65.21,65.96,60.7,63.34,3774360,0
+DAR.US,D,20230511,000000,63.57,65.66,63.03,63.2,2085791,0
+DAR.US,D,20230512,000000,63.23,63.86,62.25,62.4,1286083,0
+DAR.US,D,20230515,000000,63.3,63.645,62.48,62.88,1061354,0
+DAR.US,D,20230516,000000,62.44,62.925,61.12,61.15,1357295,0
+DAR.US,D,20230517,000000,61.28,63.39,61.28,63.14,1211638,0
+DAR.US,D,20230518,000000,63.01,64.87,62.8,64.72,994863,0
+DAR.US,D,20230519,000000,65.22,65.34,63.63,64.82,1085514,0
+DAR.US,D,20230522,000000,65.32,65.95,64.54,64.66,1185559,0
+DAR.US,D,20230523,000000,64.76,66.405,64.045,65.87,1151698,0
+DAR.US,D,20230524,000000,65.51,66.41,63.34,64.46,1285011,0
+DAR.US,D,20230525,000000,63.82,64.55,63.02,64.36,1085279,0
+DAR.US,D,20230526,000000,64.29,64.62,63.31,63.57,802888,0
+DAR.US,D,20230530,000000,63.17,64.04,62.61,63.66,920763,0
+DAR.US,D,20230531,000000,63.21,63.6,61.87,63.38,3980119,0
+DAR.US,D,20230601,000000,62.99,63.71,62.24,63.19,1027296,0
+DAR.US,D,20230602,000000,64.14,64.79,63.675,64.06,840463,0
+DAR.US,D,20230605,000000,63.7,63.85,62.655,63.07,823283,0
+DAR.US,D,20230606,000000,62.85,64.83,62.84,64.29,1256347,0
+DAR.US,D,20230607,000000,64.57,66.945,64.15,65.31,1863916,0
+DAR.US,D,20230608,000000,65.26,65.41,62.3,63.18,1687090,0
+DAR.US,D,20230609,000000,62.89,63.9,61.75,63.09,1607766,0
+DAR.US,D,20230612,000000,62.86,63.47,61.43,61.63,969551,0
+DAR.US,D,20230613,000000,62.97,65.5,62.51,64.34,1388776,0
+DAR.US,D,20230614,000000,64.99,65.445,63.9,64.59,1424789,0
+DAR.US,D,20230615,000000,64.31,65.09,63.5,64.51,994830,0
+DAR.US,D,20230616,000000,64.77,65.715,64.03,65.12,2068035,0
+DAR.US,D,20230620,000000,64.85,65.06,59.85,60.42,2600255,0
+DAR.US,D,20230621,000000,59.61,61,58,59.72,2587165,0
+DAR.US,D,20230622,000000,59.9,60.98,59.25,60,1598656,0
+DAR.US,D,20230623,000000,59.22,60.226,58.62,58.84,1544240,0
+DAR.US,D,20230626,000000,58.92,60.04,58.92,59.5,933280,0
+DAR.US,D,20230627,000000,59.56,60.85,59.27,60.71,1088470,0
+DAR.US,D,20230628,000000,60.34,61.05,59.74,60.64,1082131,0
+DAR.US,D,20230629,000000,61.29,62.57,61.105,62,1291183,0
+DAR.US,D,20230630,000000,62.46,63.965,61.62,63.79,1462038,0
+DAR.US,D,20230703,000000,64.02,64.99,63.54,64.15,625014,0
+DAR.US,D,20230705,000000,63.02,64.3,62.4,63.38,1230375,0
+DAR.US,D,20230706,000000,62.72,63.0796,61.45,62.82,988089,0
+DAR.US,D,20230707,000000,62.69,64.04,62.43,62.86,1892469,0
+DAR.US,D,20230710,000000,62.85,63.86,62.22,62.68,1878760,0
+DAR.US,D,20230711,000000,63.33,64.62,63.33,63.68,1433405,0
+DAR.US,D,20230712,000000,64.96,65.15,63.97,64.51,1251120,0
+DAR.US,D,20230713,000000,64.46,65.295,63.83,64.31,1161854,0
+DAR.US,D,20230714,000000,64.61,65.37,63.5549,63.75,1320364,0
+DAR.US,D,20230717,000000,64,65.93,63.86,65.7,1126666,0
+DAR.US,D,20230718,000000,66.03,68.23,65.94,66.43,1238864,0
+DAR.US,D,20230719,000000,66.62,67.39,66.024,66.74,831632,0
+DAR.US,D,20230720,000000,67.91,68.24,67.04,67.69,655778,0
+DAR.US,D,20230721,000000,67.97,68.39,67.1,67.72,767518,0
+DAR.US,D,20230724,000000,68,68.77,67.31,67.49,951030,0
+DAR.US,D,20230725,000000,67.41,68.98,67.01,68.4,556352,0
+DAR.US,D,20230726,000000,68.31,70.16,68.31,69.8,1137302,0
+DAR.US,D,20230727,000000,70.35,71.6,68.8,68.81,1995549,0
+DAR.US,D,20230728,000000,69.52,69.86,68.07,69.76,771166,0
+DAR.US,D,20230731,000000,69.84,70.04,69.09,69.25,952645,0
+DAR.US,D,20230801,000000,69.01,69.445,68.36,68.69,736812,0
+DAR.US,D,20230802,000000,67.98,69.3,67.81,69.01,1000031,0
+DAR.US,D,20230803,000000,68.91,69.55,68.15,68.6,752060,0
+DAR.US,D,20230804,000000,68.82,69.47,67.975,68.16,1219054,0
+DAR.US,D,20230807,000000,68.33,68.905,67.41,68.38,1129455,0
+DAR.US,D,20230808,000000,66.76,68.45,66.1,68.38,1423424,0
+DAR.US,D,20230809,000000,69.36,69.63,65.74,65.89,1814701,0
+DAR.US,D,20230810,000000,65.67,65.88,63.3,63.65,1784239,0
+DAR.US,D,20230811,000000,63.4,64.61,63.01,64.5,1404192,0
+DAR.US,D,20230814,000000,64.25,65.93,63.77,65.86,1797748,0
+DAR.US,D,20230815,000000,65.16,65.5,63.69,63.83,882422,0
+DAR.US,D,20230816,000000,63.76,63.96,62.45,62.61,1141162,0
+DAR.US,D,20230817,000000,62.93,63.68,62.38,62.83,928530,0
+DAR.US,D,20230818,000000,62.35,64.139,62.35,63.83,870018,0
+DAR.US,D,20230821,000000,64.04,64.17,62.66,63.08,767625,0
+DAR.US,D,20230822,000000,63.25,63.66,61.35,61.37,1012389,0
+DAR.US,D,20230823,000000,61.08,61.875,60.215,61.48,929670,0
+DAR.US,D,20230824,000000,61.28,61.64,59.95,60.25,862091,0
+DAR.US,D,20230825,000000,60.53,60.81,59.71,60.32,1233154,0
+DAR.US,D,20230828,000000,60.85,61.4636,60.455,61.04,815853,0
+DAR.US,D,20230829,000000,61.23,62.82,60.82,62.8,1043268,0
+DAR.US,D,20230830,000000,62.71,63.405,62.17,62.81,1077426,0
+DAR.US,D,20230831,000000,62.81,63.23,61.52,61.76,984900,0
+DAR.US,D,20230901,000000,62.44,62.76,61.5,61.91,836226,0
+DAR.US,D,20230905,000000,61.31,61.58,60.02,60.26,1011184,0
+DAR.US,D,20230906,000000,59.74,59.74,56.82,57.87,2045976,0
+DAR.US,D,20230907,000000,57.54,58.49,57.37,58.26,1627784,0
+DAR.US,D,20230908,000000,58.43,59.14,57.96,58.55,908448,0
+DAR.US,D,20230911,000000,61.61,63.67,61.45,62.83,3639431,0
+DAR.US,D,20230912,000000,62.36,62.6826,61.27,61.44,1492432,0
+DAR.US,D,20230913,000000,61.16,61.25,59.09,59.16,1610746,0
+DAR.US,D,20230914,000000,59.51,60.05,58.63,59.44,2181592,0
+DAR.US,D,20230915,000000,59.03,59.36,57.07,57.23,2387995,0
+DAR.US,D,20230918,000000,57.6,58.27,56.76,56.81,1528633,0
+DAR.US,D,20230919,000000,56.91,57.99,56.04,56.07,1028812,0
+DAR.US,D,20230920,000000,56.36,56.96,55.36,55.43,825602,0
+DAR.US,D,20230921,000000,55.29,56.34,54.78,55.51,1255583,0
+DAR.US,D,20230922,000000,55.37,55.65,54.01,54.24,1066602,0
+DAR.US,D,20230925,000000,54,55.2,53.325,53.76,1052040,0
+DAR.US,D,20230926,000000,53.11,53.32,52.07,52.29,1280829,0
+DAR.US,D,20230927,000000,52.7,53.06,51.64,51.82,1706333,0
+DAR.US,D,20230928,000000,51.73,52.549,51.46,52.23,1175152,0
+DAR.US,D,20230929,000000,52.65,53.055,51.94,52.2,1172574,0
+DAR.US,D,20231002,000000,52.07,52.73,50.26,50.76,1733466,0
+DAR.US,D,20231003,000000,50.14,50.76,48.56,48.73,1576474,0
+DAR.US,D,20231004,000000,48.69,49.22,48.24,48.49,2105716,0
+DAR.US,D,20231005,000000,47.62,48.36,46.62,47.47,2094955,0
+DAR.US,D,20231006,000000,47.27,48.16,45.87,46.88,1457194,0
+DAR.US,D,20231009,000000,46.19,47.39,46.19,47.28,1447425,0
+DAR.US,D,20231010,000000,47.41,47.61,46.67,47.08,1965081,0
+DAR.US,D,20231011,000000,47.12,47.78,45.71,46.46,1968127,0
+DAR.US,D,20231012,000000,46.56,46.7,44.17,45.12,2435785,0
+DAR.US,D,20231013,000000,44.78,45.45,43.985,44.69,2452221,0
+DAR.US,D,20231016,000000,45.17,46.24,45.07,46.09,1977265,0
+DAR.US,D,20231017,000000,45.65,47.96,45.65,47.52,2340765,0
+DAR.US,D,20231018,000000,47.13,47.96,45.67,45.68,1872359,0
+DAR.US,D,20231019,000000,45.47,45.65,43.15,43.21,3255830,0
+DAR.US,D,20231020,000000,43.2,43.41,41.69,41.7,3171802,0
+DAR.US,D,20231023,000000,41.58,41.69,40.8,40.92,2128355,0
+DAR.US,D,20231024,000000,40.75,41.29,40.07,40.13,2460255,0
+DAR.US,D,20231025,000000,39.96,40.6,38.965,40.59,2659434,0
+DAR.US,D,20231026,000000,40.34,42.18,40.025,41.25,2857058,0
+DAR.US,D,20231027,000000,41.16,42.9125,40.98,42.79,4070550,0
+DAR.US,D,20231030,000000,43.25,44.63,42.8,44.02,2755288,0
+DAR.US,D,20231031,000000,44.19,45.145,44.17,44.29,2693566,0
+DAR.US,D,20231101,000000,44.24,44.63,42.77,43.7,2905107,0
+DAR.US,D,20231102,000000,44.16,44.485,42.81,43.87,2577139,0
+DAR.US,D,20231103,000000,44.91,45.56,44.29,45.22,1783870,0
+DAR.US,D,20231106,000000,44.87,45.05,43.54,44.08,2100507,0
+DAR.US,D,20231107,000000,43.83,43.83,42.75,43.71,1885284,0
+DAR.US,D,20231108,000000,43.66,46.2095,42.71,43,3223448,0
+DAR.US,D,20231109,000000,43.1,43.775,42.13,42.72,1859784,0
+DAR.US,D,20231110,000000,42.69,42.77,41.43,42.02,2331043,0
+DAR.US,D,20231113,000000,41.88,41.88,40.67,40.82,2604015,0
+DAR.US,D,20231114,000000,41.85,43.2,41.6,42.72,2378333,0
+DAR.US,D,20231115,000000,43.47,45.5,43.47,44,2865487,0
+DAR.US,D,20231116,000000,43.28,43.78,41.2,41.57,2442418,0
+DAR.US,D,20231117,000000,42.73,44.175,42.73,43.56,2870169,0
+DAR.US,D,20231120,000000,43.43,43.82,43.055,43.52,2825468,0
+DAR.US,D,20231121,000000,43.66,44.36,42.97,43.1,2070318,0
+DAR.US,D,20231122,000000,43.1,43.46,42.55,43.23,1453506,0
+DAR.US,D,20231124,000000,43.08,43.37,42.33,43.3,1323584,0
+DAR.US,D,20231127,000000,43.01,43.01,41.77,41.78,1595765,0
+DAR.US,D,20231128,000000,41.71,42.42,41.05,41.55,1567195,0
+DAR.US,D,20231129,000000,41.77,41.95,41.05,41.64,1801999,0
+DAR.US,D,20231130,000000,42,43.945,41.83,43.87,5406989,0
+DAR.US,D,20231201,000000,43.62,45.31,43.5054,45.27,2183482,0
+DAR.US,D,20231204,000000,44.86,45.94,44.75,45.46,2026002,0
+DAR.US,D,20231205,000000,45.1,45.66,44.59,44.82,2222053,0
+DAR.US,D,20231206,000000,44.83,45.76,43.93,45.26,1819826,0
+DAR.US,D,20231207,000000,45.64,47.81,45.26,46.47,3285012,0
+DAR.US,D,20231208,000000,46.41,48.375,46.41,47.59,2719677,0
+DAR.US,D,20231211,000000,47.41,48.02,47.03,47.34,2425747,0
+DAR.US,D,20231212,000000,46.91,47.58,46.05,47.12,2103040,0
+DAR.US,D,20231213,000000,46.83,49.485,46.1646,49.44,2340630,0
+DAR.US,D,20231214,000000,50.56,51.36,49.565,49.99,3477624,0
+DAR.US,D,20231215,000000,49.79,50.145,48.57,48.89,3602353,0
+DAR.US,D,20231218,000000,49,49.02,47.935,48.32,2021315,0
+DAR.US,D,20231219,000000,48.81,50.69,48.77,50.54,2362717,0
+DAR.US,D,20231220,000000,49.85,50.27,48.64,48.77,3279122,0
+DAR.US,D,20231221,000000,49.21,49.975,49.025,49.86,1137844,0
+DAR.US,D,20231222,000000,50,50.2352,49.37,49.51,1129466,0
+DAR.US,D,20231226,000000,49.72,50.67,49.565,50.47,645109,0
+DAR.US,D,20231227,000000,50.3,50.65,50.05,50.25,940876,0
+DAR.US,D,20231228,000000,50.04,50.81,50,50.22,782556,0
+DAR.US,D,20231229,000000,50.07,50.21,49.46,49.84,1389108,0
+DAR.US,D,20240102,000000,49.58,51.12,49.18,50.48,1611449,0
+DAR.US,D,20240103,000000,49.76,49.89,48.66,49.01,1768346,0
+DAR.US,D,20240104,000000,48.99,49.08,47.8,48.5,1757323,0
+DAR.US,D,20240105,000000,48,48.17,45.72,46.21,4187303,0
+DAR.US,D,20240108,000000,45.93,47.36,45.52,47.34,2060779,0
+DAR.US,D,20240109,000000,46.96,47.19,45.755,46.56,1205833,0
+DAR.US,D,20240110,000000,46.34,46.46,45.66,46.27,1341642,0
+DAR.US,D,20240111,000000,45.84,46.16,45.48,45.78,1392116,0
+DAR.US,D,20240112,000000,46.2,46.69,44.961,45.27,1846653,0
+DAR.US,D,20240116,000000,44.89,45.14,44.1508,44.73,1818569,0
+DAR.US,D,20240117,000000,44,44.83,43.68,44.03,1522999,0
+DAR.US,D,20240118,000000,43.94,44.4343,42.8,43.54,2285206,0
+DAR.US,D,20240119,000000,43.45,43.58,42.41,43.55,3292212,0
+DAR.US,D,20240122,000000,43.49,44.32,42.57,43.69,2861964,0
+DAR.US,D,20240123,000000,44.55,44.9,43.4,43.67,1927593,0
+DAR.US,D,20240124,000000,43.97,43.97,42.08,42.29,2874183,0
+DAR.US,D,20240125,000000,43.05,44.51,42.88,43.83,4077361,0
+DAR.US,D,20240126,000000,44.48,44.48,43.44,44.15,1571987,0
+DAR.US,D,20240129,000000,44.2,44.97,43.31,44.73,1775834,0
+DAR.US,D,20240130,000000,44.46,44.99,43.79,44.57,1395485,0
+DAR.US,D,20240131,000000,44.8,45,43.23,43.3,2013107,0
+DAR.US,D,20240201,000000,43.17,43.905,42.72,43.52,2271655,0
+DAR.US,D,20240202,000000,43.12,43.66,42.425,43.26,1488826,0
+DAR.US,D,20240205,000000,42.69,42.69,41.33,41.77,1866900,0
+DAR.US,D,20240206,000000,41.6,42.34,41.5,42.01,2176454,0
+DAR.US,D,20240207,000000,42.09,42.35,41.39,42.28,1500425,0
+DAR.US,D,20240208,000000,42.13,42.26,40.97,41.11,2018074,0
+DAR.US,D,20240209,000000,41.05,41.95,40.67,41.58,1420113,0
+DAR.US,D,20240212,000000,41.82,43.21,41.6,43.1,2021758,0
+DAR.US,D,20240213,000000,41.91,42.045,40.54,40.86,2861989,0
+DAR.US,D,20240214,000000,41.18,41.98,40.35,41.82,2306433,0
+DAR.US,D,20240215,000000,42.1,43.37,41.85,42.83,1614770,0
+DAR.US,D,20240216,000000,42.27,42.9,42.11,42.61,1042660,0
+DAR.US,D,20240220,000000,42.26,42.46,41.52,42.18,1646420,0
+DAR.US,D,20240221,000000,42.12,42.49,41.65,42.16,1256684,0
+DAR.US,D,20240222,000000,42.07,42.745,41.58,42.52,1772109,0
+DAR.US,D,20240223,000000,42.37,42.73,41.81,42.32,1209836,0
+DAR.US,D,20240226,000000,42.11,43,41.8306,42.55,1195516,0
+DAR.US,D,20240227,000000,43.18,43.46,42.61,42.82,1732871,0
+DAR.US,D,20240228,000000,42.025,42.61,40.04,40.69,3681507,0
+DAR.US,D,20240229,000000,41.04,42.95,40.71,42.31,3153826,0
+DAR.US,D,20240301,000000,43.33,43.75,42.57,43.67,2154872,0
+DAR.US,D,20240304,000000,43.5,43.5,41.94,42.81,2646602,0
+DAR.US,D,20240305,000000,42.44,43.525,42.17,43.06,1710632,0
+DAR.US,D,20240306,000000,43.52,43.78,42.57,43.23,1338078,0
+DAR.US,D,20240307,000000,43.68,44.35,43.34,43.62,1259257,0
+DAR.US,D,20240308,000000,44.05,44.14,43.18,43.53,940238,0
+DAR.US,D,20240311,000000,43.5,44.29,43.3501,43.6,1159378,0
+DAR.US,D,20240312,000000,43.88,44.15,43.5,43.8,1332251,0
+DAR.US,D,20240313,000000,43.89,45.42,43.89,45.34,2493355,0
+DAR.US,D,20240314,000000,45.12,45.22,43.69,43.93,2115866,0
+DAR.US,D,20240315,000000,43.69,44.94,43.69,44.44,2269956,0
+DAR.US,D,20240318,000000,44.17,45.505,44.11,45.08,2445549,0
+DAR.US,D,20240319,000000,44.72,45.56,43.85,44.26,2369658,0
+DAR.US,D,20240320,000000,44.15,45.945,43.7401,45.72,2047105,0
+DAR.US,D,20240321,000000,45.92,46.71,45.825,45.98,2716556,0
+DAR.US,D,20240322,000000,46.12,46.42,45.23,45.34,1592897,0
+DAR.US,D,20240325,000000,45.58,46.03,44.91,44.91,1235874,0
+DAR.US,D,20240326,000000,45.34,45.34,44.36,44.42,1871073,0
+DAR.US,D,20240327,000000,44.9,46.58,44.87,46.33,1727730,0
+DAR.US,D,20240328,000000,46.36,46.8,46.16,46.51,1298402,0
+DAR.US,D,20240401,000000,46.53,46.53,45.34,45.4,1990512,0
+DAR.US,D,20240402,000000,45.16,45.24,44.11,44.23,3290753,0
+DAR.US,D,20240403,000000,44,44.205,43.24,43.3,3318414,0
+DAR.US,D,20240404,000000,43.98,45.59,43.43,44.92,2537423,0
+DAR.US,D,20240405,000000,44.85,45.2,44.13,44.64,1928530,0
+DAR.US,D,20240408,000000,44.8,46.64,44.8,46.26,2588589,0
+DAR.US,D,20240409,000000,46.28,47.82,46.15,47.78,3445124,0
+DAR.US,D,20240410,000000,46.83,48.39,46.56,47.59,3944916,0
+DAR.US,D,20240411,000000,47.85,47.93,45.34,45.43,2174476,0
+DAR.US,D,20240412,000000,45.27,45.63,44.12,44.39,1672760,0
+DAR.US,D,20240415,000000,44.36,44.835,42.93,43.14,1526432,0
+DAR.US,D,20240416,000000,42.85,43.02,42.14,42.38,1497276,0
+DAR.US,D,20240417,000000,42.46,42.94,41.7,41.71,2054411,0
+DAR.US,D,20240418,000000,41.71,41.755,40.81,41.18,2622329,0
+DAR.US,D,20240419,000000,40.91,42.85,40.73,42.62,2561413,0
+DAR.US,D,20240422,000000,42.99,43.225,42.26,42.88,1708084,0
+DAR.US,D,20240423,000000,42.6,43.77,42.45,43.14,1652880,0
+DAR.US,D,20240424,000000,42.58,43.27,41.82,43.13,2389262,0
+DAR.US,D,20240425,000000,42.17,45.53,41.63,45.26,5432197,0
+DAR.US,D,20240426,000000,45.72,46.015,43.94,44.67,2365958,0
+DAR.US,D,20240429,000000,45,45.05,43.94,44.21,2134113,0
+DAR.US,D,20240430,000000,43.83,43.89,42.35,42.37,2499899,0
+DAR.US,D,20240501,000000,42.36,43.19,41.88,41.98,1893416,0
+DAR.US,D,20240502,000000,42.39,42.99,41.83,42.64,1565911,0
+DAR.US,D,20240503,000000,43.1,43.77,42.6,42.82,1146853,0
+DAR.US,D,20240506,000000,43.29,43.57,42.875,43.3,1126103,0
+DAR.US,D,20240507,000000,43.54,44.73,43.4,44.52,1642733,0
+DAR.US,D,20240508,000000,44.21,44.74,43.96,44.29,1314230,0
+DAR.US,D,20240509,000000,44.48,46.38,44.01,46,2568940,0
+DAR.US,D,20240510,000000,46.13,46.5,44.8,46.35,2892499,0
+DAR.US,D,20240513,000000,46.6,47.24,46.07,46.63,1815019,0
+DAR.US,D,20240514,000000,47.27,47.28,43.89,44.78,3124064,0
+DAR.US,D,20240515,000000,44.93,44.955,42.47,43.55,3556196,0
+DAR.US,D,20240516,000000,43.68,44.37,42.86,44.17,1777792,0
+DAR.US,D,20240517,000000,44.32,44.32,43.3625,43.43,2066545,0
+DAR.US,D,20240520,000000,43.39,43.545,42.71,43.02,2028277,0
+DAR.US,D,20240521,000000,42.75,43.08,41.91,42.87,2827767,0
+DAR.US,D,20240522,000000,42.22,42.58,41.68,41.97,2908192,0
+DAR.US,D,20240523,000000,41.88,41.95,39.78,40.58,4242283,0
+DAR.US,D,20240524,000000,40.84,41.06,40.27,40.8,2967431,0
+DAR.US,D,20240528,000000,40.89,42,40.34,41.81,2588538,0
+DAR.US,D,20240529,000000,41.33,41.71,39.82,39.88,2487441,0
+DAR.US,D,20240530,000000,39.7,39.86,39.02,39.48,2302836,0
+DAR.US,D,20240531,000000,39.59,40.83,39.05,40.4,17892615,0
+DAR.US,D,20240603,000000,40.81,41.36,39.7,39.91,1735241,0
+DAR.US,D,20240604,000000,39.38,39.485,38.02,38.16,2256920,0
+DAR.US,D,20240605,000000,38.13,38.52,37.67,37.87,1685782,0
+DAR.US,D,20240606,000000,37.73,38.315,37.55,37.93,1565912,0
+DAR.US,D,20240607,000000,37.43,37.79,36.945,37.05,1501860,0
+DAR.US,D,20240610,000000,36.75,38.06,36.35,37.89,1811145,0
+DAR.US,D,20240611,000000,37.51,37.585,36.81,37.34,1290782,0
+DAR.US,D,20240612,000000,38.52,39.28,36.4301,36.63,3173900,0
+DAR.US,D,20240613,000000,36.44,36.925,34.83,36.67,3781596,0
+DAR.US,D,20240614,000000,36.52,37.12,35.34,35.52,2221690,0
+DAR.US,D,20240617,000000,35.51,35.82,34.97,35.21,2201026,0
+DAR.US,D,20240618,000000,35.09,35.51,34.1,34.5,2477718,0
+DAR.US,D,20240620,000000,34.48,35.23,33.94,34.68,2259119,0
+DAR.US,D,20240621,000000,34.93,35.76,34.63,35.71,3565220,0
+DAR.US,D,20240624,000000,35.96,37.11,35.75,36.71,4373775,0
+DAR.US,D,20240625,000000,36.64,36.87,35.92,36.22,1902516,0
+DAR.US,D,20240626,000000,35.44,36.01,35.09,35.77,1851910,0
+DAR.US,D,20240627,000000,35.91,36.87,35.61,36.5,2833746,0
+DAR.US,D,20240628,000000,37.12,37.34,36.25,36.75,2760351,0
+DAR.US,D,20240701,000000,36.97,37.095,35.885,35.94,1221505,0
+DAR.US,D,20240702,000000,35.98,37.48,35.955,37.2,2290222,0
+DAR.US,D,20240703,000000,37.48,38.04,36.79,36.96,1200923,0
+DAR.US,D,20240705,000000,36.85,36.96,35.97,36.13,2646997,0
+DAR.US,D,20240708,000000,36.39,36.83,35.78,36.04,1481238,0
+DAR.US,D,20240709,000000,35.74,36.44,35.53,36.26,1926417,0
+DAR.US,D,20240710,000000,36.48,37.035,35.98,36.93,1257226,0
+DAR.US,D,20240711,000000,37.44,38.24,37.23,37.98,1775184,0
+DAR.US,D,20240712,000000,38.01,38.715,37.76,38,1501887,0
+DAR.US,D,20240715,000000,37.88,37.945,37.03,37.24,1641727,0
+DAR.US,D,20240716,000000,37.23,37.57,36.83,37.55,1811185,0
+DAR.US,D,20240717,000000,37.5,38.67,37.44,37.98,1740169,0
+DAR.US,D,20240718,000000,37.7,38.48,37.44,37.87,1606982,0
+DAR.US,D,20240719,000000,37.82,37.88,36.84,37.41,1840172,0
+DAR.US,D,20240722,000000,37.74,37.74,36.93,37.43,1323915,0
+DAR.US,D,20240723,000000,37.05,37.47,36.73,37.13,1748988,0
+DAR.US,D,20240724,000000,36.86,37.59,36.645,36.89,1705465,0
+DAR.US,D,20240725,000000,37.67,40.24,37.2,39.58,4414120,0
+DAR.US,D,20240726,000000,39.64,39.88,38.32,38.87,3956900,0
+DAR.US,D,20240729,000000,38.85,38.895,37.77,38.34,2092635,0
+DAR.US,D,20240730,000000,38.06,39.32,37.51,39.23,1769994,0
+DAR.US,D,20240731,000000,39.24,40.74,38.75,39.73,3048958,0
+DAR.US,D,20240801,000000,39.6,40.41,38.5,38.93,2123668,0
+DAR.US,D,20240802,000000,38.51,38.86,37.18,37.52,1873086,0
+DAR.US,D,20240805,000000,35.95,36.29,35.32,35.8,2068551,0
+DAR.US,D,20240806,000000,35.9,36.735,35.53,35.55,1471002,0
+DAR.US,D,20240807,000000,36.56,36.8,35.52,35.7,1612399,0
+DAR.US,D,20240808,000000,35.71,36.53,35.56,36.48,1520033,0
+DAR.US,D,20240809,000000,36.43,36.43,35.35,35.44,1682606,0
+DAR.US,D,20240812,000000,35.38,35.505,34.83,35.31,1666442,0
+DAR.US,D,20240813,000000,36.25,41.299,35.97,40.58,7584986,0
+DAR.US,D,20240814,000000,40.76,40.95,40.01,40.43,3952738,0
+DAR.US,D,20240815,000000,41,41.53,40.66,40.92,1852847,0
+DAR.US,D,20240816,000000,40.57,40.89,39.52,39.92,2293503,0
+DAR.US,D,20240819,000000,39.95,40.47,39.7,39.82,1607054,0
+DAR.US,D,20240820,000000,39.72,39.95,38.97,39.06,1945602,0
+DAR.US,D,20240821,000000,39.38,39.425,38.38,38.78,1625213,0
+DAR.US,D,20240822,000000,38.98,39.54,38.94,39.04,1223183,0
+DAR.US,D,20240823,000000,39.47,40.505,39.3959,40.26,1172205,0
+DAR.US,D,20240826,000000,40.96,41.07,39.51,40.05,1837010,0
+DAR.US,D,20240827,000000,39.9,41.67,39.74,41.46,2198584,0
+DAR.US,D,20240828,000000,41,41.69,40.75,41.56,1884034,0
+DAR.US,D,20240829,000000,41.79,41.92,40.65,41.78,1976033,0
+DAR.US,D,20240830,000000,41.89,41.965,41.28,41.73,1298288,0
+DAR.US,D,20240903,000000,40.63,41.56,40.19,40.35,1466656,0
+DAR.US,D,20240904,000000,40.05,40.44,38.98,39.12,1633914,0
+DAR.US,D,20240905,000000,39.84,39.92,39.03,39.04,1033007,0
+DAR.US,D,20240906,000000,39.01,39.3,36.47,36.74,2206172,0
+DAR.US,D,20240909,000000,36.8,37.1,35.22,35.24,2552415,0
+DAR.US,D,20240910,000000,35.27,35.56,33.76,33.99,2827069,0
+DAR.US,D,20240911,000000,33.79,34.5,32.67,34.39,3013470,0
+DAR.US,D,20240912,000000,34.2,34.57,33.68,34.23,2618269,0
+DAR.US,D,20240913,000000,34.48,35.9,34.315,35.21,1298222,0
+DAR.US,D,20240916,000000,35.51,35.64,34.87,35.34,1070950,0
+DAR.US,D,20240917,000000,35.64,36.22,35.14,35.46,1255355,0
+DAR.US,D,20240918,000000,35.51,37.12,35.475,35.93,1244094,0
+DAR.US,D,20240919,000000,36.85,37.26,36.5,37.1,2091328,0
+DAR.US,D,20240920,000000,36.96,37.1,36.05,36.75,2698286,0
+DAR.US,D,20240923,000000,36.49,37.05,35.82,36.6,1280373,0
+DAR.US,D,20240924,000000,37.01,37.655,36.44,36.93,2265289,0
+DAR.US,D,20240925,000000,36.87,36.99,35.86,36.06,2161046,0
+DAR.US,D,20240926,000000,35.34,37.06,35.22,36.46,1620395,0
+DAR.US,D,20240927,000000,37.34,38.55,37.01,37.76,1760885,0
+DAR.US,D,20240930,000000,37.44,37.69,36.85,37.16,1236638,0
+DAR.US,D,20241001,000000,37.01,37.27,36.37,36.61,1221821,0
+DAR.US,D,20241002,000000,36.59,36.59,35.69,36.29,1204232,0
+DAR.US,D,20241003,000000,35.98,36.24,35.17,36.11,998158,0
+DAR.US,D,20241004,000000,36.8,37.13,36.5869,36.94,943902,0
+DAR.US,D,20241007,000000,36.23,37.58,35.96,37.45,1516159,0
+DAR.US,D,20241008,000000,36.85,37.4,36.54,36.57,1196940,0
+DAR.US,D,20241009,000000,36.65,36.95,36.18,36.25,1460939,0
+DAR.US,D,20241010,000000,36.38,36.625,35.845,36.02,1738023,0
+DAR.US,D,20241011,000000,35.95,37.13,35.95,36.98,1141289,0
+DAR.US,D,20241014,000000,36.95,36.95,36.03,36.74,1502030,0
+DAR.US,D,20241015,000000,36.2,36.37,35.07,35.12,2017968,0
+DAR.US,D,20241016,000000,35.37,36.45,35.23,36.24,2287197,0
+DAR.US,D,20241017,000000,36.44,37.26,35.822,37.21,1956629,0
+DAR.US,D,20241018,000000,37.3,38.43,36.69,38.32,2125571,0
+DAR.US,D,20241021,000000,38.38,38.59,37.63,38.19,1309019,0
+DAR.US,D,20241022,000000,38.29,38.81,38,38.56,1871514,0
+DAR.US,D,20241023,000000,38.43,38.84,37.96,38.25,2628735,0
+DAR.US,D,20241024,000000,36.5,39.33,36.5,37.76,3872268,0
+DAR.US,D,20241025,000000,38.42,40.12,38.13,39.11,2307411,0
+DAR.US,D,20241028,000000,39.17,40.07,38.91,39.47,1825014,0
+DAR.US,D,20241029,000000,39.5,39.72,39.05,39.06,1546528,0
+DAR.US,D,20241030,000000,39.15,41,38.8,39.86,2599703,0
+DAR.US,D,20241031,000000,39.65,39.89,39.11,39.11,1259064,0
+DAR.US,D,20241101,000000,39.5,40.41,39.11,39.4,1584610,0
+DAR.US,D,20241104,000000,39.69,40.39,39.62,39.8,1681155,0
+DAR.US,D,20241105,000000,39.55,40.18,39.22,40.03,2360032,0
+DAR.US,D,20241106,000000,39.01,39.93,36.08,39.38,4332055,0
+DAR.US,D,20241107,000000,39.4,40.41,38.81,40.35,2034043,0
+DAR.US,D,20241108,000000,39.87,40.88,39.825,40.68,1910503,0
+DAR.US,D,20241111,000000,41.3875,43.32,40.995,42.7,2572041,0
+DAR.US,D,20241112,000000,42.34,42.865,42.03,42.66,2121524,0
+DAR.US,D,20241113,000000,42.58,42.91,41.72,42,1417605,0
+DAR.US,D,20241114,000000,41.75,42.33,40.99,41.08,1695502,0
+DAR.US,D,20241115,000000,41.38,43.27,41.345,43.05,3703018,0
+DAR.US,D,20241118,000000,42.74,43.49,42.26,42.49,2363019,0
+DAR.US,D,20241119,000000,41.62,42.1,41.03,41.8,1814619,0
+DAR.US,D,20241120,000000,41.76,42.16,41.21,41.78,2627360,0
+DAR.US,D,20241121,000000,41.61,41.675,41.03,41.16,2173916,0
+DAR.US,D,20241122,000000,40.83,41.035,39.97,40.13,2463156,0
+DAR.US,D,20241125,000000,40.72,41.28,39.86,40.04,2932498,0
+DAR.US,D,20241126,000000,40,41.465,39.81,41.11,2257444,0
+DAR.US,D,20241127,000000,41.2154,42.285,40.43,40.52,1033123,0
+DAR.US,D,20241129,000000,40.41,40.98,40.3,40.53,744361,0
+DAR.US,D,20241202,000000,40.65,40.705,39.04,39.73,2186659,0
+DAR.US,D,20241203,000000,39.955,40.32,36.18,37.47,6446500,0
+DAR.US,D,20241204,000000,37.03,37.435,35.12,36.54,4665192,0
+DAR.US,D,20241205,000000,36.78,37.26,35.51,35.57,2125431,0
+DAR.US,D,20241206,000000,35.44,36.01,34.87,35.95,2052751,0
+DAR.US,D,20241209,000000,36.27,37.68,36.22,36.24,3770864,0
+DAR.US,D,20241210,000000,36.5,37.99,36.02,36.98,2723881,0
+DAR.US,D,20241211,000000,37.24,37.41,36.7,37.28,1980788,0
+DAR.US,D,20241212,000000,37.475,37.625,35.27,35.49,1281641,0
+DAR.US,D,20241213,000000,35.025,35.16,34.25,35.08,1491907,0
+DAR.US,D,20241216,000000,34.655,34.76,33.6,33.9,1912841,0
+DAR.US,D,20241217,000000,33.35,35.54,32.9,35.32,3224553,0
+DAR.US,D,20241218,000000,35.01,35.6,33.65,33.69,2904546,0
+DAR.US,D,20241219,000000,33.985,34.82,32.83,33.63,3442037,0
+DAR.US,D,20241220,000000,33.435,34.6,33.06,33.06,4076657,0
+DAR.US,D,20241223,000000,32.93,33.49,32.55,33.38,1577147,0
+DAR.US,D,20241224,000000,33.685,33.88,32.9868,33.7,483583,0
+DAR.US,D,20241226,000000,33.35,33.65,33.05,33.34,872418,0
+DAR.US,D,20241227,000000,33.155,34.1318,33.13,33.46,1445993,0
+DAR.US,D,20241230,000000,33.38,33.38,32.6,33,2478869,0
+DAR.US,D,20241231,000000,33.05,34.01,32.865,33.69,1258895,0
+DAR.US,D,20250102,000000,34.125,34.615,33.950669,34.31,1103670,0
+DAR.US,D,20250103,000000,34.435,35.05,34.08,34.69,1780906,0
+DAR.US,D,20250106,000000,34.89,35.48,34.28,34.55,2915842,0
+DAR.US,D,20250107,000000,34.9109,35.215,34.34,34.59,1619256,0
+DAR.US,D,20250108,000000,33.84,33.965,33.1,33.66,1638998,0
+DAR.US,D,20250110,000000,33.77,37.0899,33.77,36.3,3430743,0
+DAR.US,D,20250113,000000,36.84,37.44,36.13,36.88,2187485,0
+DAR.US,D,20250114,000000,36.91,37,35.685,35.95,1762694,0
+DAR.US,D,20250115,000000,36.245,37.52,35.905,37,1988533,0
+DAR.US,D,20250116,000000,36.845,37.25,36.07,37.1,1385593,0
+DAR.US,D,20250117,000000,37.015,37.34,36.4,36.64,1355514,0
+DAR.US,D,20250121,000000,36.54,36.8,35.015,35.43,2272014,0
+DAR.US,D,20250122,000000,35.38,35.565,34.64,34.94,2057265,0
+DAR.US,D,20250123,000000,35.09,36.47,34.51,36.06,1609972,0
+DAR.US,D,20250124,000000,35.61,36.32,35.41,36.05,1485017,0
+DAR.US,D,20250127,000000,36.2,36.64,35.36,35.74,2153996,0
+DAR.US,D,20250128,000000,35.65,35.88,34.54,35.23,2360544,0
+DAR.US,D,20250129,000000,34.945,35.45,34.28,34.73,1393814,0
+DAR.US,D,20250130,000000,36.5,37.18,36,36.65,3974258,0
+DAR.US,D,20250131,000000,36.33,38.27,36.3,37.46,2805925,0
+DAR.US,D,20250203,000000,36.03,37.035,35.92,36.33,1677653,0
+DAR.US,D,20250204,000000,35.77,36.73,34.23,36.27,1674709,0
+DAR.US,D,20250205,000000,35.985,36.41,35.62,36.05,2343303,0
+DAR.US,D,20250206,000000,38.25,39.95,37.7673,38.5,3299128,0
+DAR.US,D,20250207,000000,38.405,40.66,38.405,39.75,3122068,0
+DAR.US,D,20250210,000000,39.8,40.615,39,39.6,3285016,0
+DAR.US,D,20250211,000000,39.51,40.67,39.51,40.5,2036674,0
+DAR.US,D,20250212,000000,40.01,40.39,39.37,40.12,1923327,0
+DAR.US,D,20250213,000000,40.15,41,39.91,40.49,1586362,0
+DAR.US,D,20250214,000000,40.52,41.54,40.52,40.92,1461911,0
+DAR.US,D,20250218,000000,41.015,42.15,40.975,41.85,2361344,0
+DAR.US,D,20250219,000000,40.59,40.7191,38.175,38.39,4289142,0
+DAR.US,D,20250220,000000,38.425,39.96,37.87,39.56,2666548,0
+DAR.US,D,20250221,000000,39.575,39.72,38.56,39.22,1734749,0
+DAR.US,D,20250224,000000,39.39,40.14,38.87,39.37,2025016,0
+DAR.US,D,20250225,000000,38.35,39.465,38.115,38.56,1664901,0
+DAR.US,D,20250226,000000,38.6,38.68,36.64,36.78,2318553,0
+DAR.US,D,20250227,000000,36.69,37.33,36.52,36.87,1519352,0
+DAR.US,D,20250228,000000,37.32,37.59,35.77,36.09,1694500,0
+DAR.US,D,20250303,000000,36.05,36.41,34.13,34.42,1794442,0
+DAR.US,D,20250304,000000,34.015,34.23,33.02,33.29,3022511,0
+DAR.US,D,20250305,000000,33.505,33.76,32.79,33.49,2288285,0
+DAR.US,D,20250306,000000,33.31,33.55,31.87,32.78,2590561,0
+DAR.US,D,20250307,000000,32.8125,33.395,32.17,32.18,1901207,0
+DAR.US,D,20250310,000000,32.185,32.36,30.43,30.43,2723151,0
+DAR.US,D,20250311,000000,30.52,31.375,30.03,30.84,2985559,0
+DAR.US,D,20250312,000000,31.08,31.45,29.49,29.5,2169556,0
+DAR.US,D,20250313,000000,29.435,29.5,27.2,28.51,3151015,0
+DAR.US,D,20250314,000000,29.15,29.92,28.97,29.51,2718259,0
+DAR.US,D,20250317,000000,29.73,30.39,29.51,29.61,1951406,0
+DAR.US,D,20250318,000000,29.75,29.8,29.21,29.52,1738790,0
+DAR.US,D,20250319,000000,29.27,30.48,29,30.23,1668672,0
+DAR.US,D,20250320,000000,29.995,30.594,29.7105,30.39,1709017,0
+DAR.US,D,20250321,000000,30.195,30.28,29.57,29.82,1875551,0
+DAR.US,D,20250324,000000,30.09,30.6262,29.44,29.87,2581464,0
+DAR.US,D,20250325,000000,30.2939,30.44,29.66,29.67,1281695,0
+DAR.US,D,20250326,000000,30.06,30.97,29.626,30.48,1215941,0
+DAR.US,D,20250327,000000,30.8,32.11,30.29,31.91,3833787,0
+DAR.US,D,20250328,000000,31.58,32.36,31.32,31.55,1857049,0
+DAR.US,D,20250331,000000,31.13,31.44,30.41,31.24,2337442,0
+DAR.US,D,20250401,000000,30.85,32.35,30.14,32.25,3080967,0
+DAR.US,D,20250402,000000,31.905,33.265,31.81,33.13,2456066,0
+DAR.US,D,20250403,000000,31.875,32,30.4025,31.47,3159742,0
+DAR.US,D,20250404,000000,29.287,29.58,27.96,29.22,3751312,0
+DAR.US,D,20250407,000000,28.03,30.91,27.02,28.86,3025587,0
+DAR.US,D,20250408,000000,29.605,29.72,27.22,27.63,2881224,0
+DAR.US,D,20250409,000000,27.3,30.46,26,30.16,3784681,0
+DAR.US,D,20250410,000000,30.12,30.12,27.71,28.67,2112180,0
+DAR.US,D,20250411,000000,28.685,29.225,28.03,28.98,1570322,0
+DAR.US,D,20250414,000000,29.38,29.665,28.71,29.29,1472203,0
+DAR.US,D,20250415,000000,29.16,29.8,28.77,29.51,2066430,0
+DAR.US,D,20250416,000000,29.72,30.225,29.18,29.77,1501553,0
+DAR.US,D,20250417,000000,29.97,31.21,29.965,30.8,1939599,0
+DAR.US,D,20250421,000000,30.3,30.59,29.7,30.27,1908860,0
+DAR.US,D,20250422,000000,30.53,31.3,30.34,30.66,2471580,0
+DAR.US,D,20250423,000000,31.305,31.31,30.03,30.35,2511976,0
+DAR.US,D,20250424,000000,28.88,31.17,28.32,30.45,4568641,0
+DAR.US,D,20250425,000000,30.88,32.08,30.5,31.88,3456965,0
+DAR.US,D,20250428,000000,31.9,32.56,31.52,31.86,2121822,0
+DAR.US,D,20250429,000000,31.77,32.55,31.6,32.2,1863053,0
+DAR.US,D,20250430,000000,32.15,32.425,30.875,32.19,2370213,0
+DAR.US,D,20250501,000000,31.86,32.925,31.86,32.73,2204786,0
+DAR.US,D,20250502,000000,33,33.33,32.41,32.56,2007920,0
+DAR.US,D,20250505,000000,32.26,32.76,32,32.46,1338431,0
+DAR.US,D,20250506,000000,32.41,33.02,32.02,32.89,2220672,0
+DAR.US,D,20250507,000000,32.86,33.5596,32.58,32.97,1829300,0
+DAR.US,D,20250508,000000,33.105,34.13,33.06,33.85,1652142,0
+DAR.US,D,20250509,000000,33.865,34.4,33.81,34.03,1535462,0
+DAR.US,D,20250512,000000,35.415,36.5,35.095,35.51,3247163,0
+DAR.US,D,20250513,000000,35.92,37.13,35.71,36.66,2023161,0
+DAR.US,D,20250514,000000,36.38,37.22,35.99,36.88,3386093,0
+DAR.US,D,20250515,000000,35.62,35.7,33.51,35.33,3825744,0
+DAR.US,D,20250516,000000,35.17,35.385,34.49,35.25,2425080,0
+DAR.US,D,20250519,000000,35.0399,35.0399,33.265,34.13,2898496,0
+DAR.US,D,20250520,000000,34.36,34.36,33.435,33.82,1650606,0
+DAR.US,D,20250521,000000,33.27,33.375,31.425,31.5,2445571,0
+DAR.US,D,20250522,000000,31.5,32.13,30.925,31.71,1894540,0
+DAR.US,D,20250523,000000,31.375,31.75,31.04,31.54,1408384,0
+DAR.US,D,20250527,000000,31.84,32.46,31.71,32.35,1341468,0
+DAR.US,D,20250528,000000,32.37,32.47,31.44,31.47,1301845,0
+DAR.US,D,20250529,000000,31.74,31.8799,30.655,31.13,2092993,0
+DAR.US,D,20250530,000000,31.1,31.34,30.48,31.16,2032541,0
+DAR.US,D,20250602,000000,31.495,31.56,30.36,30.79,1251579,0
+DAR.US,D,20250603,000000,30.64,31.27,29.84,30.73,1490723,0
+DAR.US,D,20250604,000000,30.83,31.125,30.55,30.6,1538182,0
+DAR.US,D,20250605,000000,30.665,30.87,30.17,30.42,1364591,0
+DAR.US,D,20250606,000000,30.685,31.19,30.57,30.75,1501902,0
+DAR.US,D,20250609,000000,30.845,32.09,30.615,31.35,1821208,0
+DAR.US,D,20250610,000000,31.435,33.22,31.38,32.51,2205303,0
+DAR.US,D,20250611,000000,32.695,32.83,31.27,31.48,1862978,0
+DAR.US,D,20250612,000000,31.42,33.1,31.31,32.99,4385244,0
+DAR.US,D,20250613,000000,32.98,37.27,32.8,36.01,7710540,0
+DAR.US,D,20250616,000000,37.2,39.53,37.185,38.58,5060664,0
+DAR.US,D,20250617,000000,38.58,39.15,37.89,38.64,3581923,0
+DAR.US,D,20250618,000000,38.525,39.17,38.31,38.55,2189421,0
+DAR.US,D,20250620,000000,39.02,39.32,38.38,38.62,2778127,0
+DAR.US,D,20250623,000000,38.55,39.475,38.125,38.53,2894118,0
+DAR.US,D,20250624,000000,38.35,38.81,37.83,38.62,2917686,0
+DAR.US,D,20250625,000000,38.515,38.515,36.99,37.32,5678625,0
+DAR.US,D,20250626,000000,37.54,38.44,37.335,38.31,4209990,0
+DAR.US,D,20250627,000000,38.09,38.31,36.85,38.12,6698622,0
+DAR.US,D,20250630,000000,37.82,38.79,37.53,37.94,3031131,0
+DAR.US,D,20250701,000000,37.71,38.87,37.35,38.11,2695059,0
+DAR.US,D,20250702,000000,38.46,39.48,38.07,39.24,2842610,0
+DAR.US,D,20250703,000000,39.46,39.55,38.91,39.45,1578187,0
+DAR.US,D,20250707,000000,39.09,39.15,37.81,37.85,1964487,0
+DAR.US,D,20250708,000000,37.965,38.465,37.59,37.72,2703670,0
+DAR.US,D,20250709,000000,37.65,38.1,36.89,37.1,2187902,0
+DAR.US,D,20250710,000000,37.21,38.32,37.12,38.28,2428211,0
+DAR.US,D,20250711,000000,38.15,38.2,37.43,37.54,2048433,0
+DAR.US,D,20250714,000000,37.61,37.685,36.67,36.76,1884946,0
+DAR.US,D,20250715,000000,37.025,37.06,35.86,36.01,1836282,0
+DAR.US,D,20250716,000000,36,36.47,35.08,35.62,1931346,0
+DAR.US,D,20250717,000000,35.38,36.08,35.28,35.63,1776715,0
+DAR.US,D,20250718,000000,35.75,35.97,35.35,35.85,2018802,0
+DAR.US,D,20250721,000000,35.795,36.61,35.73,35.93,1761027,0
+DAR.US,D,20250722,000000,36,36.57,35.845,36.16,1973876,0
+DAR.US,D,20250723,000000,36.36,36.905,36.095,36.86,2569923,0
+DAR.US,D,20250724,000000,35.62,36.98,32.63,35.19,5629402,0
+DAR.US,D,20250725,000000,34.19,34.48,33.385,34.31,3119103,0
+DAR.US,D,20250728,000000,34.04,34.85,33.94,34.36,1803793,0
+DAR.US,D,20250729,000000,34.23,34.36,33.1,33.19,1656759,0
+DAR.US,D,20250730,000000,33.315,33.58,32.73,32.97,1907834,0
+DAR.US,D,20250731,000000,33.03,33.03,32.27,32.38,1761386,0
+DAR.US,D,20250801,000000,31.97,32.01,31.21,31.49,2296025,0
+DAR.US,D,20250804,000000,31.615,31.97,31.23,31.59,1651190,0
+DAR.US,D,20250805,000000,31.655,32,31.485,31.71,1933442,0
+DAR.US,D,20250806,000000,31.735,32.22,29.85,29.85,3085768,0
+DAR.US,D,20250807,000000,30.1,30.79,29.65,30.69,2387897,0
+DAR.US,D,20250808,000000,30.85,31.47,30.56,30.63,1712553,0
+DAR.US,D,20250811,000000,30.785,31.05,29.705,29.74,1538448,0
+DAR.US,D,20250812,000000,30,31.34,29.8,31.09,1619063,0
+DAR.US,D,20250813,000000,31.01,32.09,30.81,32.05,1549981,0
+DAR.US,D,20250814,000000,31.55,31.7233,30.6895,30.94,1630133,0
+DAR.US,D,20250815,000000,31.13,31.32,30.81,31.18,1017843,0
+DAR.US,D,20250818,000000,30.85,31.1,30.5201,31.03,1550841,0
+DAR.US,D,20250819,000000,31.335,31.48,30.93,31,1250556,0
+DAR.US,D,20250820,000000,31.02,31.09,30.37,30.8,3901037,0
+DAR.US,D,20250821,000000,30.575,32.37,30.44,31.82,2475042,0
+DAR.US,D,20250822,000000,32.28,34.92,31.68,34.82,5294033,0
+DAR.US,D,20250825,000000,34.9,36.14,34.68,35.94,2948359,0
+DAR.US,D,20250826,000000,35.58,35.68,34.355,34.41,3274266,0
+DAR.US,D,20250827,000000,34.4,35.025,34,34.44,1875710,0
+DAR.US,D,20250828,000000,34.645,34.71,33.85,34.33,1775890,0
+DAR.US,D,20250829,000000,34.21,34.5664,33.88,33.96,1668140,0
+DAR.US,D,20250902,000000,33.72,33.9,32.88,32.95,2199954,0
+DAR.US,D,20250903,000000,32.95,33.06,31.71,31.9,2277480,0
+DAR.US,D,20250904,000000,31.75,31.92,30.95,31.57,2569161,0
+DAR.US,D,20250905,000000,31.69,32.48,31.31,32.04,1724590,0
+DAR.US,D,20250908,000000,32.15,32.19,30.96,31.2,2620764,0
+DAR.US,D,20250909,000000,31.26,32.08,31.02,31.64,2225723,0
+DAR.US,D,20250910,000000,31.46,31.775,30.12,31.3,2968053,0
+DAR.US,D,20250911,000000,31.19,32.01,31.19,31.92,1602494,0
+DAR.US,D,20250912,000000,31.92,32.06,31.42,31.44,1517386,0
+DAR.US,D,20250915,000000,31.54,32.025,31.34,31.39,1796010,0
+DAR.US,D,20250916,000000,31.425,34.59,31.19,33.87,5908083,0
+DAR.US,D,20250917,000000,33.71,34.11,32.97,33.12,3186086,0
+DAR.US,D,20250918,000000,33.635,33.75,32.22,32.45,2092043,0
+DAR.US,D,20250919,000000,32.48,32.94,31.905,31.93,3773048,0
+DAR.US,D,20250922,000000,31.554,31.93,31.07,31.22,2545802,0
+DAR.US,D,20250923,000000,31.35,32.04,31.25,31.53,2738305,0
+DAR.US,D,20250924,000000,31.88,32.205,31.06,31.08,2627472,0
+DAR.US,D,20250925,000000,31.17,32.105,30.98,31.43,2300026,0
+DAR.US,D,20250926,000000,31.425,32.17,31.04,32.11,2050230,0
+DAR.US,D,20250929,000000,31.75,31.87,30.33,30.65,3768857,0
+DAR.US,D,20250930,000000,30.56,30.96,29.83,30.87,3351768,0
+DAR.US,D,20251001,000000,30.92,31.41,30.7,31.35,1940702,0
+DAR.US,D,20251002,000000,31.2125,31.57,30.97,31.47,1238695,0
+DAR.US,D,20251003,000000,31.525,31.87,31.41,31.75,1271306,0
+DAR.US,D,20251006,000000,32.01,32.205,31.13,31.17,1292759,0
+DAR.US,D,20251007,000000,31.285,31.53,30.69,30.93,1241127,0
+DAR.US,D,20251008,000000,31.41,31.72,31.02,31.54,2532181,0
+DAR.US,D,20251009,000000,31.65,32.4899,31.165,31.35,1366952,0
+DAR.US,D,20251010,000000,31.415,31.445,30.07,30.1,1826975,0
+DAR.US,D,20251013,000000,30.37,30.8,29.84,29.91,1688998,0
+DAR.US,D,20251014,000000,29.29,33,29.15,31.55,5411628,0
+DAR.US,D,20251015,000000,31.605,32.65,30.92,31.64,4127589,0
+DAR.US,D,20251016,000000,31.76,32.785,31.41,31.69,3122869,0
+DAR.US,D,20251017,000000,31.475,31.93,31.12,31.68,1905301,0
+DAR.US,D,20251020,000000,31.72,32.45,31.59,31.8,2286045,0
+DAR.US,D,20251021,000000,31.87,32.02,30.39,30.56,3700576,0
+DAR.US,D,20251022,000000,31,31.37,30.58,31.12,2688906,0
+DAR.US,D,20251023,000000,31.78,34.78,31.75,34.67,5009512,0
+DAR.US,D,20251024,000000,34.68,35.215,34.25,34.55,2879242,0
+DAR.US,D,20251027,000000,34.92,35.1891,34.08,34.46,2560831,0
+DAR.US,D,20251028,000000,34.31,34.35,33.21,33.81,2391856,0
+DAR.US,D,20251029,000000,34,34.295,33.14,33.47,1733701,0
+DAR.US,D,20251030,000000,33.07,33.54,31.88,32.13,1764431,0
+DAR.US,D,20251031,000000,32.1,32.21,31.48,32.05,1798079,0
+DAR.US,D,20251103,000000,32.57,33.39,32,32.79,2475657,0
+DAR.US,D,20251104,000000,32,33.1,31.82,32.56,2249076,0
+DAR.US,D,20251105,000000,32.46,33.09,32.22,32.22,1772191,0
+DAR.US,D,20251106,000000,32.36,32.98,31.62,31.92,1567345,0
+DAR.US,D,20251107,000000,32.04,32.705,31.65,32.53,2126946,0
+DAR.US,D,20251110,000000,32.75,33.23,32.37,32.7,2158438,0
+DAR.US,D,20251111,000000,32.94,34.67,32.79,34.31,3043765,0
+DAR.US,D,20251112,000000,34.65,34.74,33.85,34.54,2119210,0
+DAR.US,D,20251113,000000,34.65,35.12,34.155,34.63,2292233,0
+DAR.US,D,20251114,000000,33.995,34.99,33.96,34.75,2423905,0
+DAR.US,D,20251117,000000,34.46,35.16,34.183,34.43,2020408,0
+DAR.US,D,20251118,000000,34.82,35.27,33.86,35.05,2248428,0
+DAR.US,D,20251119,000000,34.68,35.21,32.32,34.09,4193816,0
+DAR.US,D,20251120,000000,34.225,34.26,31.99,32.13,3467060,0
+DAR.US,D,20251121,000000,31.94,33.85,31.81,33.38,2236010,0
+DAR.US,D,20251124,000000,33.33,34.51,32.98,33.71,2204096,0
+DAR.US,D,20251125,000000,33.89,35.26,33.6,35.23,2118958,0
+DAR.US,D,20251126,000000,34.99,36.85,34.98,36.6,1954376,0
+DAR.US,D,20251128,000000,36.74,37.02,36.52,36.61,969121,0
+DAR.US,D,20251201,000000,36.68,36.87,36.12,36.77,1846528,0
+DAR.US,D,20251202,000000,37.61,37.865,36.76,37.01,2082686,0
+DAR.US,D,20251203,000000,37.17,37.77,36.58,36.61,2003551,0
+DAR.US,D,20251204,000000,36.47,36.82,36.1,36.55,1768296,0
+DAR.US,D,20251205,000000,36.53,36.9299,36.32,36.51,1159582,0
+DAR.US,D,20251208,000000,36.3,36.49,35.84,36.19,1327190,0
+DAR.US,D,20251209,000000,36.085,36.6,35.34,35.43,1540745,0
+DAR.US,D,20251210,000000,35.565,35.565,34.49,34.97,3367402,0
+DAR.US,D,20251211,000000,34.6024,37.065,34.6024,36.79,2818172,0
+DAR.US,D,20251212,000000,37.01,37.44,35.84,36.61,2818098,0
+DAR.US,D,20251215,000000,36.895,36.915,35.77,36.19,1317891,0
+DAR.US,D,20251216,000000,35.9,36.44,34.795,35.03,1809928,0
+DAR.US,D,20251217,000000,35.325,35.56,34.41,34.6,1972336,0
+DAR.US,D,20251218,000000,34.59,35.03,34.43,34.63,2433732,0
+DAR.US,D,20251219,000000,34.245,34.76,34.03,34.37,1996721,0
+DAR.US,D,20251222,000000,34.205,34.76,34.0101,34.72,1291617,0
+DAR.US,D,20251223,000000,34.79,34.92,34.23,34.83,2757011,0
+DAR.US,D,20251224,000000,34.71,35.7,34.71,35.45,861899,0
+DAR.US,D,20251226,000000,35.65,36.02,35.44,35.97,1439593,0
+DAR.US,D,20251229,000000,35.6,35.89,35.45,35.71,1083407,0
+DAR.US,D,20251230,000000,36.03,36.64,35.8,36.53,1450076,0
+DAR.US,D,20251231,000000,36.685,36.84,35.89,36,1743594,0
+DAR.US,D,20260102,000000,36.405,38.185,35.915,37.64,2307036,0
+DAR.US,D,20260105,000000,37.81,38.28,36.99,37.56,2343781,0
+DAR.US,D,20260106,000000,37.615,38.4,37.11,37.57,1842490,0
+DAR.US,D,20260107,000000,37.58,37.58,36.56,36.8,1600118,0
+DAR.US,D,20260108,000000,37.0075,38.52,36.58,38.31,2292658,0
+DAR.US,D,20260109,000000,38.78,39.11,38.13,39.08,1704529,0
+DAR.US,D,20260112,000000,39.75,39.76,39.04,39.4,2134531,0
+DAR.US,D,20260113,000000,39.38,40.2,39.38,40.04,1954048,0
+DAR.US,D,20260114,000000,40.16,41,39,39.68,2764106,0
+DAR.US,D,20260115,000000,39.6,41.19,38.45,40.43,3680804,0
+DAR.US,D,20260116,000000,40.23,40.685,39.355,39.57,2163488,0
+DAR.US,D,20260120,000000,39.16,40.665,38.85,40.42,2223037,0
+DAR.US,D,20260121,000000,41.03,41.63,40.37,41.62,2878084,0
+DAR.US,D,20260122,000000,41.825,42.98,41.21,42.32,3959659,0
+DAR.US,D,20260123,000000,42.53,43,42.22,42.74,1854678,0
+DAR.US,D,20260126,000000,42.525,42.76,41.935,42.4,2751453,0
+DAR.US,D,20260127,000000,42.25,44.065,42.25,44,2735650,0
+DAR.US,D,20260128,000000,44.09,44.5,43.2,44.02,2200682,0
+DAR.US,D,20260129,000000,45.465,47.255,45.305,45.9,3166586,0
+DAR.US,D,20260130,000000,45.49,45.87,44.49,45.66,2473970,0
+DAR.US,D,20260202,000000,46.035,47.82,45.15,47.35,3399772,0
+DAR.US,D,20260203,000000,47.055,48.095,46.51,47.86,2201489,0
+DAR.US,D,20260204,000000,48.085,48.93,47.1,47.96,2238116,0
+DAR.US,D,20260205,000000,47.47,47.97,46.72,47.23,1911133,0
+DAR.US,D,20260206,000000,47.76,48.68,47.43,48.2,2116042,0
+DAR.US,D,20260209,000000,48.195,48.6,47.32,48.4,1531026,0
+DAR.US,D,20260210,000000,48.32,48.84,47.66,48.68,1825460,0
+DAR.US,D,20260211,000000,48.97,49.74,48.28,49.62,3611567,0
+DAR.US,D,20260212,000000,49.475,51.19,48.34,50.31,5658408,0
+DAR.US,D,20260213,000000,51.39,52.88,50.57,50.96,4546686,0
+DAR.US,D,20260217,000000,51.21,51.49,50.21,50.97,3579287,0
+DAR.US,D,20260218,000000,51.11,52.58,50.82,51.67,3121664,0
diff --git a/daily/us/nyse stocks/1/dea.us.txt b/daily/us/nyse stocks/1/dea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1067368da11b5ce14ae7d02ad6f95d949674d1a6
--- /dev/null
+++ b/daily/us/nyse stocks/1/dea.us.txt	
@@ -0,0 +1,2775 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEA.US,D,20150206,000000,24.9009,25.1902,23.7506,23.7506,2283030,0
+DEA.US,D,20150209,000000,23.7357,24.424,23.2564,24.2105,291295,0
+DEA.US,D,20150210,000000,23.9015,24.9009,23.7009,24.3615,441986,0
+DEA.US,D,20150211,000000,24.8229,24.8229,23.9793,24.3897,164505,0
+DEA.US,D,20150212,000000,24.3333,24.7606,24.2515,24.4391,64915.9,0
+DEA.US,D,20150213,000000,24.6636,24.7024,24.1306,24.1951,37666.3,0
+DEA.US,D,20150217,000000,24.6636,24.7326,24.3031,24.3031,29976.2,0
+DEA.US,D,20150218,000000,24.5967,24.6247,24.3183,24.3615,38725.1,0
+DEA.US,D,20150219,000000,24.234,24.5147,24.234,24.3333,26777.4,0
+DEA.US,D,20150220,000000,24.2862,25.3884,24.2105,24.4976,159258,0
+DEA.US,D,20150223,000000,24.3615,25.231,23.8262,25.0239,55983,0
+DEA.US,D,20150224,000000,24.9139,25.5417,24.9139,25.2656,223995,0
+DEA.US,D,20150225,000000,25.7358,25.7358,24.9139,25.231,65829.2,0
+DEA.US,D,20150226,000000,25.2806,25.2806,24.7024,25.1616,23458.5,0
+DEA.US,D,20150227,000000,25.0107,25.3734,24.547,24.6636,324905,0
+DEA.US,D,20150302,000000,24.959,25.2806,24.9009,25.231,50386.5,0
+DEA.US,D,20150303,000000,25.0539,25.4941,25.0107,25.2806,71792.2,0
+DEA.US,D,20150304,000000,25.2656,25.5115,24.7606,25.2656,55997.3,0
+DEA.US,D,20150305,000000,25.3282,25.8352,24.7734,24.8532,39550.4,0
+DEA.US,D,20150306,000000,24.6636,24.806,23.3664,23.8066,120806,0
+DEA.US,D,20150309,000000,23.8262,24.1843,23.7506,23.9645,230450,0
+DEA.US,D,20150310,000000,23.8262,24.3897,23.6429,23.9191,112713,0
+DEA.US,D,20150311,000000,23.8564,24.3031,23.8262,23.9341,58216.5,0
+DEA.US,D,20150312,000000,24.1198,24.4673,23.9793,24.2212,138362,0
+DEA.US,D,20150313,000000,24.2105,24.5622,23.6169,23.6879,197165,0
+DEA.US,D,20150316,000000,23.9191,24.2212,23.6706,23.7506,137773,0
+DEA.US,D,20150317,000000,23.7679,24.1951,23.6021,23.8413,154025,0
+DEA.US,D,20150318,000000,23.7679,24.1843,23.6879,24.0095,76294.6,0
+DEA.US,D,20150319,000000,23.9015,24.3333,23.9015,24.2212,144300,0
+DEA.US,D,20150320,000000,24.1198,24.6466,24.1198,24.4845,357588,0
+DEA.US,D,20150323,000000,24.5967,25.2054,24.5967,24.7326,141887,0
+DEA.US,D,20150324,000000,24.8361,25.1902,24.4391,24.7734,233845,0
+DEA.US,D,20150325,000000,24.8532,25.0757,24.4845,24.6466,143649,0
+DEA.US,D,20150326,000000,24.6247,25.0929,24.6247,24.7734,119761,0
+DEA.US,D,20150327,000000,24.7734,25.0389,24.4565,24.7866,106252,0
+DEA.US,D,20150330,000000,25.0389,25.0389,24.6076,24.7606,114409,0
+DEA.US,D,20150331,000000,24.6247,25.2806,24.5967,24.5967,1021139,0
+DEA.US,D,20150401,000000,24.7866,24.9224,24.2515,24.8229,193967,0
+DEA.US,D,20150402,000000,24.8229,25.1466,24.6636,24.8706,85693.2,0
+DEA.US,D,20150406,000000,24.8229,25.3152,24.806,25.0757,120609,0
+DEA.US,D,20150407,000000,24.8361,25.0389,24.683,24.7734,179249,0
+DEA.US,D,20150408,000000,24.683,24.9764,24.6636,24.7866,83539.8,0
+DEA.US,D,20150409,000000,24.8229,24.9009,24.424,24.6076,124567,0
+DEA.US,D,20150410,000000,24.6076,25.1466,24.4565,24.8532,192925,0
+DEA.US,D,20150413,000000,24.806,25.0389,24.806,24.9398,61153.1,0
+DEA.US,D,20150414,000000,25.0239,25.1768,24.8532,25.1297,166427,0
+DEA.US,D,20150415,000000,25.1125,25.4186,24.9398,25.1768,87046.8,0
+DEA.US,D,20150416,000000,24.9009,25.2485,24.806,24.8361,65290.3,0
+DEA.US,D,20150417,000000,24.6636,24.7606,24.3333,24.4976,95417.1,0
+DEA.US,D,20150420,000000,24.5796,25.0539,24.5622,24.6466,51279.9,0
+DEA.US,D,20150421,000000,24.7024,24.9009,24.6247,24.7606,157709,0
+DEA.US,D,20150422,000000,24.7024,24.8229,24.4673,24.5967,67235.6,0
+DEA.US,D,20150423,000000,24.4673,24.8881,24.4673,24.7478,145605,0
+DEA.US,D,20150424,000000,24.8229,24.9139,24.6636,24.806,103837,0
+DEA.US,D,20150427,000000,24.806,24.8881,24.7024,24.8532,139470,0
+DEA.US,D,20150428,000000,24.8881,25.0539,24.6353,24.7606,37790,0
+DEA.US,D,20150429,000000,24.806,24.8229,24.5622,24.7175,30218.1,0
+DEA.US,D,20150430,000000,24.6076,24.6076,24.0573,24.1306,61872.3,0
+DEA.US,D,20150501,000000,24.1843,24.7024,24.1306,24.167,54560.3,0
+DEA.US,D,20150504,000000,24.2689,24.6353,24.2212,24.4845,38834,0
+DEA.US,D,20150505,000000,24.3767,24.5297,24.0095,24.3031,78186.6,0
+DEA.US,D,20150506,000000,24.3333,24.5796,24.0095,24.3333,31345.5,0
+DEA.US,D,20150507,000000,24.2862,24.5796,24.2105,24.4673,56386.6,0
+DEA.US,D,20150508,000000,24.683,25.0539,24.6636,24.806,30544.3,0
+DEA.US,D,20150511,000000,24.5967,24.8229,24.4673,24.5967,17230,0
+DEA.US,D,20150512,000000,24.424,24.7175,24.0573,24.3897,29802,0
+DEA.US,D,20150513,000000,24.4391,24.5147,23.5824,23.6429,71661.1,0
+DEA.US,D,20150514,000000,23.6534,24.1198,23.6429,23.9838,86250.7,0
+DEA.US,D,20150515,000000,23.9191,24.2234,23.6169,24.15,42155.7,0
+DEA.US,D,20150518,000000,24.3073,24.7954,24.3073,24.4608,47003.7,0
+DEA.US,D,20150519,000000,24.5384,24.6141,24.2408,24.588,33695.9,0
+DEA.US,D,20150520,000000,25.1428,25.1428,24.6141,24.6918,30520.7,0
+DEA.US,D,20150521,000000,24.7243,24.8126,24.6746,24.6918,32854.3,0
+DEA.US,D,20150522,000000,24.6746,24.7109,24.588,24.6746,23198.1,0
+DEA.US,D,20150526,000000,25.1857,25.1857,24.3225,24.6398,43131.6,0
+DEA.US,D,20150527,000000,24.5039,24.97,24.4478,24.8449,33049,0
+DEA.US,D,20150528,000000,24.7243,24.7804,24.15,24.2749,39172.3,0
+DEA.US,D,20150529,000000,24.2234,24.4756,23.8865,23.9645,72770.5,0
+DEA.US,D,20150601,000000,24.0855,24.7804,23.904,24.7109,34149.5,0
+DEA.US,D,20150602,000000,24.588,24.588,24.1198,24.15,17180.9,0
+DEA.US,D,20150603,000000,24.15,24.7954,23.9191,24.381,22678.6,0
+DEA.US,D,20150604,000000,24.2234,24.3225,23.9838,24.2749,32723.7,0
+DEA.US,D,20150605,000000,24.1046,24.381,23.9191,24.0313,47303.5,0
+DEA.US,D,20150608,000000,24.0573,24.29,23.8285,23.8584,19894.5,0
+DEA.US,D,20150609,000000,23.6706,24.0142,23.5283,23.8584,12520,0
+DEA.US,D,20150610,000000,23.904,24.2577,23.8584,23.9191,17388.9,0
+DEA.US,D,20150611,000000,24.0743,24.29,23.8088,24.2234,33024.4,0
+DEA.US,D,20150612,000000,24.1866,24.6141,23.9191,24.588,50218.8,0
+DEA.US,D,20150615,000000,24.4111,24.5384,24.2019,24.4111,23456.7,0
+DEA.US,D,20150616,000000,24.3073,24.4608,24.2105,24.2408,44389.2,0
+DEA.US,D,20150617,000000,24.3376,24.5384,24.2234,24.357,10368,0
+DEA.US,D,20150618,000000,24.4326,24.8965,24.29,24.7954,79510.1,0
+DEA.US,D,20150619,000000,24.7954,24.8836,24.381,24.4931,107827,0
+DEA.US,D,20150622,000000,24.5192,24.7546,24.2019,24.5516,38360.9,0
+DEA.US,D,20150623,000000,24.6141,24.6141,24.15,24.4326,26516.5,0
+DEA.US,D,20150624,000000,24.4931,24.7243,24.2234,24.4931,107310,0
+DEA.US,D,20150625,000000,24.4326,24.5688,24.0313,24.3939,58191.1,0
+DEA.US,D,20150626,000000,24.4756,24.6918,24.3939,24.6918,268529,0
+DEA.US,D,20150629,000000,24.5516,24.7674,24.381,24.4326,124480,0
+DEA.US,D,20150630,000000,24.3939,24.5989,24.1866,24.5688,33073.1,0
+DEA.US,D,20150701,000000,24.588,24.6918,24.1866,24.5384,28575.8,0
+DEA.US,D,20150702,000000,24.5384,24.5384,24.2408,24.29,8424.09,0
+DEA.US,D,20150706,000000,24.2105,24.6336,23.9967,24.2019,93053.3,0
+DEA.US,D,20150707,000000,24.2234,24.4326,23.9645,24.2577,264124,0
+DEA.US,D,20150708,000000,24.1198,24.5192,24.0743,24.2234,16782.3,0
+DEA.US,D,20150709,000000,24.4931,24.6336,24.0855,24.2019,94737.8,0
+DEA.US,D,20150710,000000,24.357,24.588,24.1198,24.29,102384,0
+DEA.US,D,20150713,000000,24.4326,24.4608,24.2577,24.357,101735,0
+DEA.US,D,20150714,000000,24.29,24.3939,24.2234,24.3376,85632,0
+DEA.US,D,20150715,000000,24.4326,24.4756,24.0855,24.2105,135667,0
+DEA.US,D,20150716,000000,24.3376,24.3939,24.15,24.2234,44452.3,0
+DEA.US,D,20150717,000000,24.29,24.3073,24.0743,24.1349,21447.8,0
+DEA.US,D,20150720,000000,24.0743,24.3225,24.0743,24.2234,47045.4,0
+DEA.US,D,20150721,000000,24.1715,24.3225,24.0573,24.1198,140874,0
+DEA.US,D,20150722,000000,24.1715,24.3073,24.1046,24.2105,31363.6,0
+DEA.US,D,20150723,000000,24.2019,24.2577,24.0573,24.1046,103161,0
+DEA.US,D,20150724,000000,24.0743,24.2577,24.0743,24.0855,99532.1,0
+DEA.US,D,20150727,000000,24.0743,24.29,24.0573,24.1866,100698,0
+DEA.US,D,20150728,000000,24.15,24.1866,23.9838,24.0855,77176.9,0
+DEA.US,D,20150729,000000,24.0573,24.3376,24.0313,24.2019,43026.8,0
+DEA.US,D,20150730,000000,24.0743,24.2408,24.0743,24.1349,23003.9,0
+DEA.US,D,20150731,000000,24.3376,24.5192,24.2019,24.381,44969.9,0
+DEA.US,D,20150803,000000,24.381,24.4478,24.2105,24.2749,162942,0
+DEA.US,D,20150804,000000,24.29,24.381,23.9967,24.1715,72447.5,0
+DEA.US,D,20150805,000000,24.2105,24.3073,24.0743,24.1198,170359,0
+DEA.US,D,20150806,000000,24.1866,24.2577,23.9838,23.9967,116314,0
+DEA.US,D,20150807,000000,23.9838,24.2234,23.9365,24.0443,92597.4,0
+DEA.US,D,20150810,000000,24.1046,24.5192,24.0443,24.2234,93376.3,0
+DEA.US,D,20150811,000000,24.2577,24.5384,24.2019,24.2408,48131.2,0
+DEA.US,D,20150812,000000,24.3073,24.4326,24.2577,24.381,97329.6,0
+DEA.US,D,20150813,000000,24.381,24.6336,24.2749,24.4931,139513,0
+DEA.US,D,20150814,000000,24.4756,24.8857,24.4756,24.7585,149241,0
+DEA.US,D,20150817,000000,24.7826,25.056,24.7133,24.8684,87600.6,0
+DEA.US,D,20150818,000000,24.8684,24.8857,24.6421,24.7284,49107.1,0
+DEA.US,D,20150819,000000,24.7694,24.8017,24.6421,24.7694,54095.1,0
+DEA.US,D,20150820,000000,24.6766,24.8684,24.4756,24.6161,62149.9,0
+DEA.US,D,20150821,000000,24.588,24.7133,24.053,24.4608,77371.1,0
+DEA.US,D,20150824,000000,24.0246,24.5384,23.9276,23.945,96690.1,0
+DEA.US,D,20150825,000000,24.4608,24.6766,23.8522,23.9124,75644,0
+DEA.US,D,20150826,000000,24.4088,24.4931,23.8952,24.3549,47574.6,0
+DEA.US,D,20150827,000000,24.601,24.7585,24.0246,24.6336,106144,0
+DEA.US,D,20150828,000000,24.5708,24.6421,24.3615,24.5384,70208.8,0
+DEA.US,D,20150831,000000,24.4478,24.6336,24.4478,24.5192,97641.9,0
+DEA.US,D,20150901,000000,24.288,24.5536,24.271,24.5536,79480,0
+DEA.US,D,20150902,000000,24.6161,24.7133,24.4931,24.6766,53711.9,0
+DEA.US,D,20150903,000000,24.7133,24.8361,24.5536,24.6766,84595.9,0
+DEA.US,D,20150904,000000,24.4608,24.588,24.3203,24.3787,115609,0
+DEA.US,D,20150908,000000,24.6573,24.7133,24.4756,24.5536,42200.1,0
+DEA.US,D,20150909,000000,24.6766,24.6958,24.3615,24.5708,99174.8,0
+DEA.US,D,20150910,000000,24.588,25.0259,24.4756,24.7585,89319.3,0
+DEA.US,D,20150911,000000,24.6421,25.0107,24.6336,24.9224,64708.7,0
+DEA.US,D,20150914,000000,24.8986,25.0669,24.7694,24.8857,94059.4,0
+DEA.US,D,20150915,000000,24.8186,25.0259,24.7133,24.9398,24617.9,0
+DEA.US,D,20150916,000000,24.8857,25.1662,24.7826,25.056,83892,0
+DEA.US,D,20150917,000000,25.056,25.3821,24.7284,25.1145,107614,0
+DEA.US,D,20150918,000000,24.8857,25.5244,24.8857,25.2376,139778,0
+DEA.US,D,20150921,000000,25.3647,25.6497,25.1338,25.3367,159090,0
+DEA.US,D,20150922,000000,25.2094,25.3647,24.8186,25.08,45974,0
+DEA.US,D,20150923,000000,25.056,25.3216,24.8986,25.056,39452.2,0
+DEA.US,D,20150924,000000,24.959,25.2376,24.9139,25.1813,35508.7,0
+DEA.US,D,20150925,000000,25.2225,25.3647,24.8684,24.9915,54798.5,0
+DEA.US,D,20150928,000000,25.041,25.1145,24.9139,25.0259,40791.9,0
+DEA.US,D,20150929,000000,25.0259,25.1338,24.9398,25.041,50961.6,0
+DEA.US,D,20150930,000000,25.0669,25.1943,24.8684,24.9398,45014.4,0
+DEA.US,D,20151001,000000,25.041,25.3088,24.5708,24.9398,156021,0
+DEA.US,D,20151002,000000,24.8684,25.0259,24.7694,24.9398,42329.9,0
+DEA.US,D,20151005,000000,25.056,25.1512,24.959,25.0259,51570,0
+DEA.US,D,20151006,000000,25.0259,25.2225,24.9915,25.041,26601.3,0
+DEA.US,D,20151007,000000,25.0107,25.4749,24.9915,25.3367,39325.2,0
+DEA.US,D,20151008,000000,25.4296,25.6647,25.2094,25.3647,53007.5,0
+DEA.US,D,20151009,000000,25.4101,25.7122,25.3497,25.5978,35039.7,0
+DEA.US,D,20151012,000000,25.6647,26.6789,25.6647,26.5818,54802.7,0
+DEA.US,D,20151013,000000,26.5238,26.8821,26.4609,26.6163,42267.3,0
+DEA.US,D,20151014,000000,26.6163,26.867,26.336,26.6534,36319.2,0
+DEA.US,D,20151015,000000,26.6941,27.2424,26.6163,27.1838,53456.5,0
+DEA.US,D,20151016,000000,27.2424,27.8526,27.1991,27.652,87921.7,0
+DEA.US,D,20151019,000000,27.6158,28.1317,27.6158,27.652,24936.3,0
+DEA.US,D,20151020,000000,27.5854,27.8163,27.3828,27.6823,23164.2,0
+DEA.US,D,20151021,000000,27.6823,27.8055,27.4774,27.4774,20523.8,0
+DEA.US,D,20151022,000000,27.4774,27.991,27.2274,27.3716,54604.8,0
+DEA.US,D,20151023,000000,27.4324,27.4774,26.9164,27.1991,28646.7,0
+DEA.US,D,20151026,000000,27.2274,27.3716,27.0721,27.2274,23403.4,0
+DEA.US,D,20151027,000000,27.1172,27.3373,26.867,27.1299,22187.9,0
+DEA.US,D,20151028,000000,27.2274,27.9154,27.1475,27.8055,26408.5,0
+DEA.US,D,20151029,000000,27.5424,27.7902,27.4581,27.7279,37470.2,0
+DEA.US,D,20151030,000000,27.6672,27.9026,27.2878,27.3373,38939.2,0
+DEA.US,D,20151102,000000,27.3828,27.5424,27.3072,27.3716,59566,0
+DEA.US,D,20151103,000000,27.1691,27.7712,27.1,27.6823,48660.4,0
+DEA.US,D,20151104,000000,27.7147,28.1013,27.5252,27.6823,34471.6,0
+DEA.US,D,20151105,000000,28.3361,28.3883,27.2728,27.652,32099,0
+DEA.US,D,20151106,000000,27.6007,27.6823,25.9797,25.995,76728.8,0
+DEA.US,D,20151109,000000,25.995,26.5238,25.8007,26.3855,55536.2,0
+DEA.US,D,20151110,000000,26.431,26.8196,26.3209,26.8066,42010.6,0
+DEA.US,D,20151111,000000,26.8821,27.1475,26.7395,27.0265,36895.6,0
+DEA.US,D,20151112,000000,26.9768,27.0265,26.4138,26.4609,22891.8,0
+DEA.US,D,20151113,000000,26.5085,27.9802,26.5085,27.3501,106784,0
+DEA.US,D,20151116,000000,27.3501,28.263,27.0007,28.032,72955.8,0
+DEA.US,D,20151117,000000,28.0903,28.6794,27.9068,27.9329,46701.1,0
+DEA.US,D,20151118,000000,27.9329,28.412,27.652,28.032,39191.3,0
+DEA.US,D,20151119,000000,28.032,28.2502,27.8398,28.0668,44682.6,0
+DEA.US,D,20151120,000000,28.0668,28.4508,28.032,28.0668,62480.3,0
+DEA.US,D,20151123,000000,27.9802,28.7572,27.8398,28.4293,47018.5,0
+DEA.US,D,20151124,000000,28.3278,28.729,27.9068,28.5222,47174.7,0
+DEA.US,D,20151125,000000,28.6302,28.7896,28.2502,28.3624,51563.1,0
+DEA.US,D,20151127,000000,28.3947,29.3269,28.3947,28.9514,39508.3,0
+DEA.US,D,20151130,000000,29.0613,29.8144,28.2804,28.2999,498261,0
+DEA.US,D,20151201,000000,28.3278,28.4874,27.9675,28.2999,52537.6,0
+DEA.US,D,20151202,000000,27.9178,28.3947,27.0629,27.4926,59524.2,0
+DEA.US,D,20151203,000000,27.3501,27.5403,26.6553,27.1106,47737.7,0
+DEA.US,D,20151204,000000,27.1408,27.5836,26.923,27.4429,26886.7,0
+DEA.US,D,20151207,000000,27.4755,27.4755,27.0523,27.1602,32186.1,0
+DEA.US,D,20151208,000000,27.0912,27.0912,26.6986,26.9055,51727.6,0
+DEA.US,D,20151209,000000,26.6986,27.303,26.6986,27.0912,66833.9,0
+DEA.US,D,20151210,000000,27.1903,27.8724,26.6553,27.2359,38436,0
+DEA.US,D,20151211,000000,27.0156,27.8269,27.0156,27.6672,55411.6,0
+DEA.US,D,20151214,000000,27.5836,27.7924,27.1257,27.2659,46177.9,0
+DEA.US,D,20151215,000000,27.3179,27.9178,27.2079,27.7924,207570,0
+DEA.US,D,20151216,000000,27.8724,28.315,27.652,28.2804,226442,0
+DEA.US,D,20151217,000000,28.2804,28.3624,27.5836,27.7924,231934,0
+DEA.US,D,20151218,000000,27.8075,27.8075,27.0912,27.303,131522,0
+DEA.US,D,20151221,000000,27.3331,27.3331,26.6986,26.9338,44935.1,0
+DEA.US,D,20151222,000000,26.9338,27.1777,26.6704,26.923,98967.7,0
+DEA.US,D,20151223,000000,27.0629,27.1777,26.9338,27.0912,73904.4,0
+DEA.US,D,20151224,000000,27.0761,27.0761,26.8713,26.9338,40197.3,0
+DEA.US,D,20151228,000000,26.8881,27.0156,26.7395,26.9338,39361.8,0
+DEA.US,D,20151229,000000,26.9338,27.2079,26.759,27.1257,87728.9,0
+DEA.US,D,20151230,000000,27.0912,27.2857,26.9832,27.0007,20479.3,0
+DEA.US,D,20151231,000000,27.0351,27.4755,26.9489,27.2229,64161.5,0
+DEA.US,D,20160104,000000,27.0912,27.2079,26.3986,26.6381,60591,0
+DEA.US,D,20160105,000000,26.759,28.0494,26.6986,27.743,56496.4,0
+DEA.US,D,20160106,000000,27.4926,28.1054,27.4926,27.8269,28816.3,0
+DEA.US,D,20160107,000000,27.5836,28.032,27.523,27.8526,40013.4,0
+DEA.US,D,20160108,000000,27.8897,27.9675,27.3331,27.3677,46882.8,0
+DEA.US,D,20160111,000000,27.4926,27.8526,27.2359,27.4302,47907.8,0
+DEA.US,D,20160112,000000,27.5836,27.5836,26.9489,27.0523,62322.2,0
+DEA.US,D,20160113,000000,27.1602,28.1224,27.1602,27.523,85437.4,0
+DEA.US,D,20160114,000000,27.7279,28.1354,27.2659,27.2659,40449.9,0
+DEA.US,D,20160115,000000,27.1106,27.303,26.9338,27.1777,47026,0
+DEA.US,D,20160119,000000,27.4538,27.7924,27.0007,27.3331,106153,0
+DEA.US,D,20160120,000000,27.1257,27.1257,26.1482,26.2907,87006,0
+DEA.US,D,20160121,000000,26.4609,26.923,26.0036,26.1872,30119.8,0
+DEA.US,D,20160122,000000,26.444,26.9186,26.444,26.8256,27097.1,0
+DEA.US,D,20160125,000000,26.8256,26.8581,26.476,26.6381,24864,0
+DEA.US,D,20160126,000000,26.8581,27.6158,26.8106,27.1408,24024.8,0
+DEA.US,D,20160127,000000,27.3331,27.3331,26.6381,26.9703,24304.2,0
+DEA.US,D,20160128,000000,27.1602,27.773,27.0761,27.1602,30390.5,0
+DEA.US,D,20160129,000000,27.3501,28.2373,27.3501,28.2373,49909.7,0
+DEA.US,D,20160201,000000,28.1354,28.9191,28.0796,28.3947,35023.5,0
+DEA.US,D,20160202,000000,28.5025,28.9925,27.7581,28.3947,62448.7,0
+DEA.US,D,20160203,000000,28.5372,28.5372,27.4517,27.652,37049.5,0
+DEA.US,D,20160204,000000,27.6158,27.8269,27.1408,27.3956,35033.7,0
+DEA.US,D,20160205,000000,27.2857,27.652,26.8429,27.0523,104209,0
+DEA.US,D,20160208,000000,27.0351,27.0351,26.6704,26.8713,67829.3,0
+DEA.US,D,20160209,000000,26.8429,26.923,26.0185,26.3187,62550.7,0
+DEA.US,D,20160210,000000,26.3338,27.0721,26.3338,26.9338,55720.7,0
+DEA.US,D,20160211,000000,26.6188,26.9832,26.1872,26.5559,53440.8,0
+DEA.US,D,20160212,000000,26.5992,27.2659,26.5085,27.1903,26346.9,0
+DEA.US,D,20160216,000000,27.4105,27.5836,26.9338,27.2359,28433.1,0
+DEA.US,D,20160217,000000,27.3331,27.5836,27.1106,27.2857,33113.4,0
+DEA.US,D,20160218,000000,27.2359,27.5555,26.8713,27.1257,23267.1,0
+DEA.US,D,20160219,000000,27.0761,27.0912,26.8581,26.8713,102689,0
+DEA.US,D,20160222,000000,27.0523,27.3956,26.9338,27.1106,37799.7,0
+DEA.US,D,20160223,000000,27.0007,27.3501,26.3081,26.7976,44819.3,0
+DEA.US,D,20160224,000000,26.6188,27.0351,26.5559,26.9338,28911.3,0
+DEA.US,D,20160225,000000,26.9338,27.0351,26.5625,26.923,50830.9,0
+DEA.US,D,20160226,000000,26.9832,27.3804,26.9832,27.2509,12486.7,0
+DEA.US,D,20160229,000000,27.1408,27.652,26.9832,27.0912,38417,0
+DEA.US,D,20160301,000000,27.1408,27.8075,27.1408,27.7279,32055.9,0
+DEA.US,D,20160302,000000,27.7279,28.5025,27.6158,27.7147,62146.6,0
+DEA.US,D,20160303,000000,28.5222,28.5222,27.6672,28.032,49909.7,0
+DEA.US,D,20160304,000000,27.4755,27.6353,26.7976,27.5555,71345.5,0
+DEA.US,D,20160307,000000,27.5555,27.9459,27.2747,27.6672,33797.8,0
+DEA.US,D,20160308,000000,27.6823,28.2133,27.6353,28.112,58896.8,0
+DEA.US,D,20160309,000000,28.112,28.5306,27.6975,28.2887,31565.6,0
+DEA.US,D,20160310,000000,28.3214,28.4508,27.5165,27.6158,35079.6,0
+DEA.US,D,20160311,000000,28.0946,28.9837,27.8098,28.9645,47958.8,0
+DEA.US,D,20160314,000000,28.7874,28.7874,28.4206,28.4811,21594.3,0
+DEA.US,D,20160315,000000,28.3214,28.6946,28.263,28.4379,19235.1,0
+DEA.US,D,20160316,000000,28.3061,28.7097,28.1444,28.6754,22063.2,0
+DEA.US,D,20160317,000000,28.643,29.1715,28.643,28.8824,53093.7,0
+DEA.US,D,20160318,000000,29.081,29.2794,28.6255,28.8025,42679.8,0
+DEA.US,D,20160321,000000,28.742,28.9514,28.498,28.5693,66923.8,0
+DEA.US,D,20160322,000000,28.4054,29.4088,28.4054,29.3006,27286.6,0
+DEA.US,D,20160323,000000,29.2209,29.333,28.742,28.8824,23081.8,0
+DEA.US,D,20160324,000000,28.8025,28.9342,28.7077,28.8671,13443.1,0
+DEA.US,D,20160328,000000,28.8824,28.9645,28.6083,28.755,18575.2,0
+DEA.US,D,20160329,000000,28.6255,29.4024,28.6255,29.3852,41612.6,0
+DEA.US,D,20160330,000000,29.3657,30.6045,29.3657,30.4881,50050.6,0
+DEA.US,D,20160331,000000,30.4274,30.4469,29.6678,29.7196,134930,0
+DEA.US,D,20160401,000000,29.2858,29.4456,28.7531,28.9018,32667.6,0
+DEA.US,D,20160404,000000,28.8566,29.1264,28.7097,28.8671,39484.6,0
+DEA.US,D,20160405,000000,28.6754,29.1889,28.5888,29.081,86022.7,0
+DEA.US,D,20160406,000000,29.0094,29.4844,28.8025,29.4131,17464.9,0
+DEA.US,D,20160407,000000,29.2427,29.5576,28.9837,29.3158,19658.2,0
+DEA.US,D,20160408,000000,29.2858,29.9634,29.2079,29.918,30603.2,0
+DEA.US,D,20160411,000000,29.9506,30.1642,29.4456,29.7003,25098.9,0
+DEA.US,D,20160412,000000,29.4024,30.2182,29.4024,30.0584,19255,0
+DEA.US,D,20160413,000000,30.0045,30.1468,29.4045,29.8144,25943.2,0
+DEA.US,D,20160414,000000,29.8427,29.918,29.4777,29.7347,17447.3,0
+DEA.US,D,20160415,000000,29.627,30.0584,29.627,29.9871,12616.9,0
+DEA.US,D,20160418,000000,29.8252,30.0389,29.6633,29.9742,19800.4,0
+DEA.US,D,20160419,000000,29.9634,29.9871,29.6807,29.8772,10570,0
+DEA.US,D,20160420,000000,29.7347,29.9506,29.4738,29.8578,21104.9,0
+DEA.US,D,20160421,000000,29.931,29.931,29.1392,29.6572,130101,0
+DEA.US,D,20160422,000000,29.7713,29.7713,29.2579,29.5948,31239.9,0
+DEA.US,D,20160425,000000,29.4951,29.6333,29.1392,29.3657,9958.86,0
+DEA.US,D,20160426,000000,29.3483,29.7541,29.3483,29.6807,27115.2,0
+DEA.US,D,20160427,000000,29.4131,29.7541,29.3852,29.6678,24007.6,0
+DEA.US,D,20160428,000000,29.7003,29.7003,29.4131,29.4777,16026.1,0
+DEA.US,D,20160429,000000,29.5102,29.6807,28.9837,29.6075,29933.1,0
+DEA.US,D,20160502,000000,29.6807,29.8751,29.5253,29.6807,65454.3,0
+DEA.US,D,20160503,000000,29.6807,29.7713,29.154,29.6399,16232.3,0
+DEA.US,D,20160504,000000,29.6399,30.4749,29.3852,30.2828,57399.1,0
+DEA.US,D,20160505,000000,30.3476,30.4621,29.8578,29.931,16088.2,0
+DEA.US,D,20160506,000000,29.8427,30.2504,29.5253,30.2182,11406.9,0
+DEA.US,D,20160509,000000,29.4456,30.4621,29.4456,29.918,13318.4,0
+DEA.US,D,20160510,000000,30.1468,30.199,29.8038,29.9871,32717.2,0
+DEA.US,D,20160511,000000,29.8967,29.8967,29.0462,29.2079,20047,0
+DEA.US,D,20160512,000000,29.3852,30.3282,29.1264,30.1233,68982.6,0
+DEA.US,D,20160513,000000,30.4621,30.4621,29.4951,29.918,15752.2,0
+DEA.US,D,20160516,000000,30.0045,30.1362,29.7003,29.8427,43190.9,0
+DEA.US,D,20160517,000000,29.6572,30.0196,28.7269,28.9514,41935.5,0
+DEA.US,D,20160518,000000,28.9018,29.3483,28.2736,28.6946,23121.2,0
+DEA.US,D,20160519,000000,28.5154,28.7269,28.2133,28.5693,23654.1,0
+DEA.US,D,20160520,000000,28.7097,29.1889,28.3755,29.0462,41544.9,0
+DEA.US,D,20160523,000000,29.2209,29.9634,29.1134,29.8038,41376.7,0
+DEA.US,D,20160524,000000,29.8967,30.3756,29.5253,29.5948,57013.1,0
+DEA.US,D,20160525,000000,29.4609,29.9871,29.1715,29.8038,46865.6,0
+DEA.US,D,20160526,000000,29.8427,30.4749,29.7713,29.9634,21940.9,0
+DEA.US,D,20160527,000000,29.5425,30.313,29.5425,30.2182,20563.2,0
+DEA.US,D,20160531,000000,30.3282,30.3282,29.7864,30.0389,64676.8,0
+DEA.US,D,20160601,000000,30.0389,30.4749,29.9634,30.4621,36838.6,0
+DEA.US,D,20160602,000000,29.4131,29.918,29.2079,29.918,2562346,0
+DEA.US,D,20160603,000000,29.8578,31.2108,29.8578,30.7358,423877,0
+DEA.US,D,20160606,000000,30.6348,32.4364,30.6348,31.1333,948180,0
+DEA.US,D,20160607,000000,31.0055,31.2413,30.2787,30.2917,172458,0
+DEA.US,D,20160608,000000,30.4384,30.8437,30.2615,30.7166,81783.5,0
+DEA.US,D,20160609,000000,30.5874,31.023,30.4384,30.7751,131922,0
+DEA.US,D,20160610,000000,30.8288,31.3469,30.4707,30.6994,335025,0
+DEA.US,D,20160613,000000,30.8138,31.1806,30.6151,30.6348,92707.7,0
+DEA.US,D,20160614,000000,30.5183,30.9108,30.4707,30.8784,113368,0
+DEA.US,D,20160615,000000,30.9904,31.0404,30.2787,30.5874,84767.8,0
+DEA.US,D,20160616,000000,30.5874,30.8784,30.4967,30.8288,53778.1,0
+DEA.US,D,20160617,000000,30.8288,31.1999,30.2917,30.6151,149997,0
+DEA.US,D,20160620,000000,30.8288,30.8288,30.2268,30.3239,85780.3,0
+DEA.US,D,20160621,000000,30.3067,30.6994,30.1576,30.6151,116407,0
+DEA.US,D,20160622,000000,30.6022,30.6348,30.1448,30.3412,48936.1,0
+DEA.US,D,20160623,000000,30.4384,30.5679,30.3239,30.3715,70909.5,0
+DEA.US,D,20160624,000000,30.2787,31.8971,29.6116,31.3295,1012536,0
+DEA.US,D,20160627,000000,31.2192,31.2843,30.4577,30.6994,137522,0
+DEA.US,D,20160628,000000,31.1999,31.7914,31.0901,31.7914,188902,0
+DEA.US,D,20160629,000000,31.8496,32.113,31.3641,31.6619,75939.6,0
+DEA.US,D,20160630,000000,31.3469,32.0934,31.1999,32.046,116570,0
+DEA.US,D,20160701,000000,32.1799,32.4364,31.8195,31.9379,77130.1,0
+DEA.US,D,20160705,000000,32.113,32.1259,31.7135,31.9186,66669.4,0
+DEA.US,D,20160706,000000,31.9379,32.0135,31.6875,31.8971,43440.7,0
+DEA.US,D,20160707,000000,32.0806,32.0806,31.1999,31.9513,79947.6,0
+DEA.US,D,20160708,000000,32.2233,33.0881,32.0677,32.7775,229127,0
+DEA.US,D,20160711,000000,32.9049,33.0082,32.4861,32.663,168247,0
+DEA.US,D,20160712,000000,32.7452,32.9696,32.141,32.2855,90509.3,0
+DEA.US,D,20160713,000000,32.4688,32.5487,32.1951,32.4688,55943.1,0
+DEA.US,D,20160714,000000,32.4364,32.4364,31.8517,32.0135,61378.3,0
+DEA.US,D,20160715,000000,32.1259,32.402,31.8798,32.3586,52021.8,0
+DEA.US,D,20160718,000000,32.4688,32.4688,32.2616,32.3416,47980.1,0
+DEA.US,D,20160719,000000,32.3868,32.5012,31.9984,32.3046,83831.3,0
+DEA.US,D,20160720,000000,32.4688,32.6155,32.0287,32.5637,42674.7,0
+DEA.US,D,20160721,000000,32.402,32.8573,31.8971,32.1951,76107.8,0
+DEA.US,D,20160722,000000,32.3046,32.814,32.2727,32.6155,121989,0
+DEA.US,D,20160725,000000,32.6478,33.1033,32.4364,33.1033,119372,0
+DEA.US,D,20160726,000000,32.7277,32.8898,32.4861,32.7083,109181,0
+DEA.US,D,20160727,000000,32.7083,32.7452,32.2421,32.4688,99996.4,0
+DEA.US,D,20160728,000000,32.5184,33.0881,32.4861,33.0365,82942.9,0
+DEA.US,D,20160729,000000,32.8746,33.8087,32.6004,33.2783,750455,0
+DEA.US,D,20160801,000000,33.1877,33.5437,32.9438,33.4571,102093,0
+DEA.US,D,20160802,000000,33.5285,33.5285,32.6004,32.6478,75255.7,0
+DEA.US,D,20160803,000000,32.6004,32.6802,32.113,32.4364,126512,0
+DEA.US,D,20160804,000000,32.5336,32.5487,32.0287,32.2727,100695,0
+DEA.US,D,20160805,000000,32.3868,32.4688,32.1282,32.402,119781,0
+DEA.US,D,20160808,000000,32.0806,32.0806,31.107,31.8324,266173,0
+DEA.US,D,20160809,000000,31.8324,32.0934,31.5928,31.9379,173833,0
+DEA.US,D,20160810,000000,32.046,32.4513,31.9379,32.402,159924,0
+DEA.US,D,20160811,000000,32.3416,32.7083,31.8971,31.9186,93702.1,0
+DEA.US,D,20160812,000000,31.9984,32.2855,31.7718,31.8324,115197,0
+DEA.US,D,20160815,000000,31.9379,32.0806,31.7718,31.9186,158368,0
+DEA.US,D,20160816,000000,31.9186,31.9186,31.2669,31.2669,90297.1,0
+DEA.US,D,20160817,000000,31.3469,31.4785,30.7619,31.2517,77734.4,0
+DEA.US,D,20160818,000000,31.3641,31.6875,31.1633,31.6875,89258.6,0
+DEA.US,D,20160819,000000,31.6748,31.6875,31.1741,31.3143,88902.2,0
+DEA.US,D,20160822,000000,31.3143,31.6985,31.2517,31.6619,125471,0
+DEA.US,D,20160823,000000,31.6985,31.8195,31.541,31.7331,177575,0
+DEA.US,D,20160824,000000,31.6875,31.6985,31.1913,31.4957,79435.5,0
+DEA.US,D,20160825,000000,31.3231,31.7718,31.3231,31.5087,45769.2,0
+DEA.US,D,20160826,000000,31.6875,32.0852,31.444,31.5539,200506,0
+DEA.US,D,20160829,000000,31.9663,32.3306,31.8517,32.1646,185005,0
+DEA.US,D,20160830,000000,32.2143,32.2702,31.8064,32.0503,68326,0
+DEA.US,D,20160831,000000,32.1325,32.2917,31.8064,32.0309,188098,0
+DEA.US,D,20160901,000000,31.9663,32.2917,31.8995,32.1325,111109,0
+DEA.US,D,20160902,000000,32.1968,32.6349,32.07,32.1646,80714.5,0
+DEA.US,D,20160906,000000,32.7044,32.7044,32.0309,32.2917,270289,0
+DEA.US,D,20160907,000000,32.1968,33.1033,32.1968,33.0343,584802,0
+DEA.US,D,20160908,000000,32.9219,32.9219,32.4581,32.7044,192719,0
+DEA.US,D,20160909,000000,32.3804,32.4581,31.2321,31.3963,239080,0
+DEA.US,D,20160912,000000,31.3789,31.8669,31.3445,31.7914,191647,0
+DEA.US,D,20160913,000000,31.6748,31.7157,30.9,30.9994,154430,0
+DEA.US,D,20160914,000000,31.131,32.0503,30.9994,31.7914,256162,0
+DEA.US,D,20160915,000000,31.7718,31.8345,31.3789,31.6402,192686,0
+DEA.US,D,20160916,000000,31.6402,32.07,31.539,31.9663,893897,0
+DEA.US,D,20160919,000000,32.0503,32.2639,31.8151,32.1002,235565,0
+DEA.US,D,20160920,000000,32.1325,32.4108,31.8214,31.8995,145521,0
+DEA.US,D,20160921,000000,31.8517,32.0503,31.5087,31.9663,122578,0
+DEA.US,D,20160922,000000,32.1002,32.5813,32.0157,32.3804,188750,0
+DEA.US,D,20160923,000000,32.3306,32.445,32.0309,32.3804,108665,0
+DEA.US,D,20160926,000000,32.4281,32.5662,32.3804,32.5099,111944,0
+DEA.US,D,20160927,000000,32.5445,32.659,31.8345,31.9663,62798.1,0
+DEA.US,D,20160928,000000,31.8995,32.2746,31.8995,32.2143,141571,0
+DEA.US,D,20160929,000000,32.0503,32.0503,31.5539,31.6402,62720.3,0
+DEA.US,D,20160930,000000,31.8345,31.8455,31.2949,31.3575,115933,0
+DEA.US,D,20161003,000000,31.3231,31.3231,30.5893,30.7034,124560,0
+DEA.US,D,20161004,000000,30.6369,30.6819,29.9895,30.2419,205398,0
+DEA.US,D,20161005,000000,31.0295,31.0617,30.3067,30.3412,379569,0
+DEA.US,D,20161006,000000,30.4729,30.4729,29.6007,30.0843,138408,0
+DEA.US,D,20161007,000000,30.1407,30.5351,30.0736,30.1559,112346,0
+DEA.US,D,20161010,000000,30.1559,30.5526,30.1407,30.4232,55381,0
+DEA.US,D,20161011,000000,30.4598,30.5526,30.2096,30.3587,66101.2,0
+DEA.US,D,20161012,000000,30.2917,30.8008,29.7519,30.6067,765669,0
+DEA.US,D,20161013,000000,30.5203,31.2774,30.5203,30.9647,163665,0
+DEA.US,D,20161014,000000,31.131,31.4265,30.8505,30.887,112115,0
+DEA.US,D,20161017,000000,30.8331,31.2472,30.8331,30.9647,137490,0
+DEA.US,D,20161018,000000,31.3231,31.6402,31.1763,31.4113,120090,0
+DEA.US,D,20161019,000000,31.882,31.8995,31.474,31.7914,172754,0
+DEA.US,D,20161020,000000,31.6619,31.882,31.0465,31.8517,163951,0
+DEA.US,D,20161021,000000,31.5712,32.3609,31.5712,31.8214,254165,0
+DEA.US,D,20161024,000000,32.0157,32.2143,31.8345,31.9209,113763,0
+DEA.US,D,20161025,000000,31.882,32.0157,31.6619,31.9555,65832.9,0
+DEA.US,D,20161026,000000,31.6985,31.8517,31.4568,31.6985,95453.7,0
+DEA.US,D,20161027,000000,31.7331,31.7331,30.9302,30.9475,247496,0
+DEA.US,D,20161028,000000,30.9,31.131,30.6671,30.6819,104953,0
+DEA.US,D,20161031,000000,30.9302,31.2517,30.7811,31.1763,149357,0
+DEA.US,D,20161101,000000,30.9994,30.9994,30.0843,30.1103,146075,0
+DEA.US,D,20161102,000000,30.1921,30.1921,29.6355,29.8235,130266,0
+DEA.US,D,20161103,000000,29.9331,29.9742,29.547,29.6656,80823.8,0
+DEA.US,D,20161104,000000,29.6007,29.9657,29.5019,29.7303,129900,0
+DEA.US,D,20161107,000000,30.0239,30.7381,30.0239,30.57,157523,0
+DEA.US,D,20161108,000000,30.6819,30.887,30.1921,30.5203,130770,0
+DEA.US,D,20161109,000000,29.9657,30.7706,29.7045,30.751,118582,0
+DEA.US,D,20161110,000000,30.8157,30.8157,29.4867,30.0067,288544,0
+DEA.US,D,20161111,000000,30.0067,31.1763,29.8235,30.6196,174784,0
+DEA.US,D,20161114,000000,30.6521,31.1462,30.1748,30.9842,209937,0
+DEA.US,D,20161115,000000,31.1159,31.2108,30.5526,30.9,182196,0
+DEA.US,D,20161116,000000,30.6369,31.1286,30.6067,30.6521,105909,0
+DEA.US,D,20161117,000000,30.6196,30.9842,30.5351,30.57,77525.8,0
+DEA.US,D,20161118,000000,30.6819,31.2108,30.4988,31.0295,89405.5,0
+DEA.US,D,20161121,000000,31.0812,31.2108,30.8157,30.9,83888.3,0
+DEA.US,D,20161122,000000,30.9302,31.2108,30.7811,31.1913,128614,0
+DEA.US,D,20161123,000000,31.0465,31.5216,30.9904,31.474,100526,0
+DEA.US,D,20161125,000000,31.5539,32.07,31.4957,32.0309,53232.2,0
+DEA.US,D,20161128,000000,31.9663,32.2917,31.7545,31.7718,82127.4,0
+DEA.US,D,20161129,000000,31.8669,32.1862,31.7914,31.9831,128889,0
+DEA.US,D,20161130,000000,31.8517,32.143,31.34,31.882,318454,0
+DEA.US,D,20161201,000000,31.8995,31.9379,31.131,31.7718,172633,0
+DEA.US,D,20161202,000000,32.0309,32.1646,31.5216,31.7545,166570,0
+DEA.US,D,20161205,000000,31.6228,32.3696,31.6228,32.2811,119154,0
+DEA.US,D,20161206,000000,32.3007,32.5378,31.869,32.4513,100637,0
+DEA.US,D,20161207,000000,32.1493,32.6695,31.9575,32.551,215016,0
+DEA.US,D,20161208,000000,32.4364,32.9006,32.1885,32.8488,132326,0
+DEA.US,D,20161209,000000,32.7537,33.522,32.6197,33.4874,103529,0
+DEA.US,D,20161212,000000,33.565,34.0723,33.4683,33.9771,107305,0
+DEA.US,D,20161213,000000,34.1674,34.1846,33.4486,33.5843,101224,0
+DEA.US,D,20161214,000000,33.7011,34.0398,32.9568,33.0041,132771,0
+DEA.US,D,20161215,000000,33.0881,33.2826,31.6228,32.2596,367024,0
+DEA.US,D,20161216,000000,32.4513,33.168,32.3868,32.7344,339677,0
+DEA.US,D,20161219,000000,32.8055,33.2826,32.171,32.7171,182236,0
+DEA.US,D,20161220,000000,32.823,33.1508,32.6197,32.8854,92522.3,0
+DEA.US,D,20161221,000000,32.8854,33.386,32.3393,32.3393,125690,0
+DEA.US,D,20161222,000000,32.3393,32.4688,32.171,32.3393,110985,0
+DEA.US,D,20161223,000000,32.4193,32.7171,32.0892,32.6868,142622,0
+DEA.US,D,20161227,000000,32.6047,32.9568,32.6047,32.7171,47411.5,0
+DEA.US,D,20161228,000000,32.8055,32.8055,32.3287,32.551,48523.2,0
+DEA.US,D,20161229,000000,32.7171,33.2975,32.6393,32.9199,57757.3,0
+DEA.US,D,20161230,000000,32.8488,33.4486,32.7171,33.3192,98543.2,0
+DEA.US,D,20170103,000000,33.5501,33.7333,33.248,33.6514,140812,0
+DEA.US,D,20170104,000000,33.6688,34.1674,33.522,34.0981,210304,0
+DEA.US,D,20170105,000000,34.0981,34.3679,33.9233,34.0981,174012,0
+DEA.US,D,20170106,000000,33.9469,33.9469,33.537,33.5843,74059.6,0
+DEA.US,D,20170109,000000,33.2975,33.522,32.6047,32.9568,175363,0
+DEA.US,D,20170110,000000,32.8854,32.9651,32.4688,32.8854,167912,0
+DEA.US,D,20170111,000000,32.9006,33.4874,32.8055,33.1508,113863,0
+DEA.US,D,20170112,000000,33.1508,33.1508,32.551,33.0192,97317.1,0
+DEA.US,D,20170113,000000,33.0041,33.1895,32.823,33.0686,68521.1,0
+DEA.US,D,20170117,000000,33.1356,33.248,32.9608,33.1139,56324.5,0
+DEA.US,D,20170118,000000,33.0343,33.7333,33.0343,33.522,109215,0
+DEA.US,D,20170119,000000,33.522,33.6145,33.2178,33.3192,114796,0
+DEA.US,D,20170120,000000,33.248,33.684,33.2047,33.248,93924.1,0
+DEA.US,D,20170123,000000,33.1895,33.522,33.1895,33.386,57500.6,0
+DEA.US,D,20170124,000000,33.3192,33.7011,33.2826,33.5501,84934.6,0
+DEA.US,D,20170125,000000,33.5501,33.6688,33.4142,33.4683,69281.1,0
+DEA.US,D,20170126,000000,33.522,33.7116,33.3558,33.4012,51964.4,0
+DEA.US,D,20170127,000000,33.4311,33.6363,33.0686,33.2349,45033.8,0
+DEA.US,D,20170130,000000,33.2178,33.2178,32.6197,32.6393,82270.6,0
+DEA.US,D,20170131,000000,32.5834,33.0192,32.5834,32.7862,80427.6,0
+DEA.US,D,20170201,000000,32.8488,33.2178,32.2381,32.3696,110656,0
+DEA.US,D,20170202,000000,32.5378,32.5768,32.1343,32.2727,164602,0
+DEA.US,D,20170203,000000,32.5682,32.7344,32.2811,32.4688,88507.9,0
+DEA.US,D,20170206,000000,32.551,32.6523,32.3868,32.4688,46668.2,0
+DEA.US,D,20170207,000000,32.4861,32.6868,32.2381,32.2596,63219.8,0
+DEA.US,D,20170208,000000,32.2035,33.1139,32.1214,32.9006,115021,0
+DEA.US,D,20170209,000000,32.8315,32.9568,32.5834,32.7537,69627.2,0
+DEA.US,D,20170210,000000,32.7537,33.6145,32.7537,33.5843,68786.6,0
+DEA.US,D,20170213,000000,33.8499,33.9621,33.371,33.7549,139507,0
+DEA.US,D,20170214,000000,33.5843,33.8499,32.0353,33.7011,262400,0
+DEA.US,D,20170215,000000,33.4012,33.6363,32.6999,33.5501,78388.2,0
+DEA.US,D,20170216,000000,33.565,34.0723,33.4012,33.7549,63132.3,0
+DEA.US,D,20170217,000000,33.9233,33.9771,33.565,33.8911,66591.5,0
+DEA.US,D,20170221,000000,33.9469,34.3679,33.7809,34.2815,113852,0
+DEA.US,D,20170222,000000,34.5536,34.8146,34.0851,34.3679,97275.4,0
+DEA.US,D,20170223,000000,34.4801,34.6138,34.0182,34.435,94340.7,0
+DEA.US,D,20170224,000000,34.4801,34.778,34.3679,34.5987,51048.2,0
+DEA.US,D,20170227,000000,34.6658,35.0671,34.2815,34.4672,115416,0
+DEA.US,D,20170228,000000,34.6138,34.6138,34.2815,34.4025,93399.5,0
+DEA.US,D,20170301,000000,34.3828,34.765,34.1477,34.6138,117854,0
+DEA.US,D,20170302,000000,34.765,34.765,34.2212,34.4801,92672.9,0
+DEA.US,D,20170303,000000,34.5536,34.7066,33.8415,34.4801,100604,0
+DEA.US,D,20170306,000000,34.2188,34.5536,34.0528,34.2472,82113.9,0
+DEA.US,D,20170307,000000,34.1629,34.5339,33.8025,34.1244,93538.5,0
+DEA.US,D,20170308,000000,34.1629,34.2018,33.3234,33.3234,76569.8,0
+DEA.US,D,20170309,000000,33.3883,33.5909,32.7321,32.782,76600.9,0
+DEA.US,D,20170310,000000,33.1162,33.1529,32.4473,32.6974,69753.3,0
+DEA.US,D,20170313,000000,32.8291,32.8681,32.4967,32.663,66086.4,0
+DEA.US,D,20170314,000000,32.6327,32.7495,32.4281,32.4602,56550.6,0
+DEA.US,D,20170315,000000,32.5316,33.1162,32.4796,32.8681,76646.8,0
+DEA.US,D,20170316,000000,32.8291,33.1033,32.8291,32.9545,114446,0
+DEA.US,D,20170317,000000,32.9826,33.2178,32.8681,33.0881,137923,0
+DEA.US,D,20170320,000000,33.1162,33.4381,32.7688,32.9545,97037.6,0
+DEA.US,D,20170321,000000,32.9826,33.4381,32.7386,33.2178,162145,0
+DEA.US,D,20170322,000000,32.782,33.0128,32.4967,32.8291,1879199,0
+DEA.US,D,20170323,000000,32.9545,33.3429,32.6327,32.7688,535580,0
+DEA.US,D,20170324,000000,32.8832,33.1162,32.6327,32.7126,209293,0
+DEA.US,D,20170327,000000,32.5616,32.8832,32.1259,32.4108,176186,0
+DEA.US,D,20170328,000000,32.3609,32.5789,32.2639,32.5141,123109,0
+DEA.US,D,20170329,000000,32.4796,32.823,32.3804,32.782,121902,0
+DEA.US,D,20170330,000000,32.8291,33.0343,32.65,32.9651,162741,0
+DEA.US,D,20170331,000000,32.9651,33.5437,32.9651,33.3234,164377,0
+DEA.US,D,20170403,000000,33.4381,33.6729,33.2501,33.5263,182820,0
+DEA.US,D,20170404,000000,33.5092,34.0806,33.4034,33.5738,174531,0
+DEA.US,D,20170405,000000,33.5738,34.0958,33.5564,33.5564,126265,0
+DEA.US,D,20170406,000000,33.5909,34.2406,33.4723,34.0678,237917,0
+DEA.US,D,20170407,000000,34.1244,35.089,34.0528,34.8577,318172,0
+DEA.US,D,20170410,000000,34.7671,35.089,34.588,35.009,117374,0
+DEA.US,D,20170411,000000,35.0391,35.995,35.0391,35.8396,241125,0
+DEA.US,D,20170412,000000,35.7836,35.8979,35.6133,35.7988,149529,0
+DEA.US,D,20170413,000000,35.7294,35.8396,35.0541,35.1062,131073,0
+DEA.US,D,20170417,000000,35.2766,35.9173,35.089,35.6932,385223,0
+DEA.US,D,20170418,000000,35.6932,35.9647,35.4447,35.5634,173482,0
+DEA.US,D,20170419,000000,35.5461,35.5808,34.9895,35.1362,200656,0
+DEA.US,D,20170420,000000,35.1232,35.3216,34.6486,34.8168,175014,0
+DEA.US,D,20170421,000000,34.7823,35.3023,34.6486,34.8168,151876,0
+DEA.US,D,20170424,000000,35.0739,35.1062,34.2018,34.3334,147356,0
+DEA.US,D,20170425,000000,34.3159,34.6011,34.2794,34.381,117336,0
+DEA.US,D,20170426,000000,34.381,34.4996,33.9902,34.0119,129494,0
+DEA.US,D,20170427,000000,34.1092,34.3334,33.8995,34.1629,110852,0
+DEA.US,D,20170428,000000,34.2018,34.2018,33.5909,33.8824,120408,0
+DEA.US,D,20170501,000000,33.9709,34.1997,33.8025,34.0678,77922.5,0
+DEA.US,D,20170502,000000,34.0528,34.2341,33.7767,33.9146,72906.7,0
+DEA.US,D,20170503,000000,33.9556,33.9556,33.2501,33.4034,124769,0
+DEA.US,D,20170504,000000,33.3429,33.4183,32.8291,33.1162,124261,0
+DEA.US,D,20170505,000000,33.2716,33.5564,33.1162,33.4183,154191,0
+DEA.US,D,20170508,000000,33.494,33.7442,33.1529,33.1704,93404.1,0
+DEA.US,D,20170509,000000,33.2501,33.4532,32.4796,32.782,94756.3,0
+DEA.US,D,20170510,000000,32.7688,33.358,32.663,33.1895,79825.7,0
+DEA.US,D,20170511,000000,33.1033,33.1033,32.6155,32.823,144199,0
+DEA.US,D,20170512,000000,32.937,33.3429,32.8012,33.2866,200588,0
+DEA.US,D,20170515,000000,33.4034,33.5263,33.0494,33.1162,125094,0
+DEA.US,D,20170516,000000,33.0881,33.2501,32.7321,32.937,86798.9,0
+DEA.US,D,20170517,000000,32.8832,33.5437,32.7711,33.1704,184568,0
+DEA.US,D,20170518,000000,33.1704,33.5738,33.1033,33.4723,108839,0
+DEA.US,D,20170519,000000,33.5909,33.7636,33.3756,33.4723,89359.1,0
+DEA.US,D,20170522,000000,33.494,33.7636,33.3883,33.6407,113841,0
+DEA.US,D,20170523,000000,33.6234,33.9902,33.5909,33.6924,94449.1,0
+DEA.US,D,20170524,000000,33.8025,34.0528,33.5738,33.6234,84263.6,0
+DEA.US,D,20170525,000000,33.6729,33.9709,33.5263,33.8219,107484,0
+DEA.US,D,20170526,000000,33.8415,33.8415,33.1704,33.4034,125085,0
+DEA.US,D,20170530,000000,33.3883,33.5564,33.2178,33.2866,79147.3,0
+DEA.US,D,20170531,000000,33.2866,33.4723,33.207,33.4381,116963,0
+DEA.US,D,20170601,000000,33.494,34.0958,33.4034,34.0958,84558.4,0
+DEA.US,D,20170602,000000,34.0958,34.7242,34.0958,34.5147,97094.6,0
+DEA.US,D,20170605,000000,34.5147,34.8168,34.1629,34.5147,96056.2,0
+DEA.US,D,20170606,000000,34.4672,34.7973,34.381,34.588,243625,0
+DEA.US,D,20170607,000000,34.5687,35.1556,34.5687,34.9895,160177,0
+DEA.US,D,20170608,000000,35.009,35.3216,34.7823,35.0263,102231,0
+DEA.US,D,20170609,000000,35.0263,35.6133,34.9051,35.2635,139138,0
+DEA.US,D,20170612,000000,35.2917,36.0618,35.2917,35.9433,127665,0
+DEA.US,D,20170613,000000,35.833,36.1787,35.5763,35.7899,116126,0
+DEA.US,D,20170614,000000,36.0232,36.3814,35.3586,35.6347,367345,0
+DEA.US,D,20170615,000000,35.5852,36.2991,35.5852,36.1614,184806,0
+DEA.US,D,20170616,000000,36.0058,36.0618,35.6993,35.8051,241530,0
+DEA.US,D,20170619,000000,35.9887,36.0404,35.6347,35.7144,119980,0
+DEA.US,D,20170620,000000,35.833,35.9088,35.2917,35.6347,99992.7,0
+DEA.US,D,20170621,000000,35.6993,35.8202,35.5505,35.6821,99937.6,0
+DEA.US,D,20170622,000000,35.7899,35.9736,35.5288,35.7555,130548,0
+DEA.US,D,20170623,000000,35.887,36.4503,35.7899,36.3814,486628,0
+DEA.US,D,20170626,000000,36.6357,36.9444,36.2583,36.8237,196747,0
+DEA.US,D,20170627,000000,36.7245,37.1667,36.6879,36.8041,294836,0
+DEA.US,D,20170628,000000,36.979,37.1085,36.3512,36.485,534927,0
+DEA.US,D,20170629,000000,36.485,36.6056,35.4925,35.6003,175057,0
+DEA.US,D,20170630,000000,35.8202,35.8482,35.4599,35.6993,120216,0
+DEA.US,D,20170703,000000,35.87,36.0943,35.5505,36.0058,79559.2,0
+DEA.US,D,20170705,000000,36.0793,36.2562,34.9854,35.037,119821,0
+DEA.US,D,20170706,000000,34.9011,34.9335,34.3032,34.3551,125738,0
+DEA.US,D,20170707,000000,34.4219,34.7909,34.249,34.7629,78335.4,0
+DEA.US,D,20170710,000000,34.7498,34.832,34.0831,34.0981,81072.7,0
+DEA.US,D,20170711,000000,34.0831,34.4219,33.9729,34.1477,223601,0
+DEA.US,D,20170712,000000,34.5059,34.9335,34.4736,34.6228,148255,0
+DEA.US,D,20170713,000000,34.6116,34.6116,34.2038,34.4541,107198,0
+DEA.US,D,20170714,000000,34.6116,34.8838,34.4736,34.7324,118809,0
+DEA.US,D,20170717,000000,34.5945,34.9636,34.5945,34.8535,112332,0
+DEA.US,D,20170718,000000,34.7909,34.9486,34.5147,34.5945,95650.7,0
+DEA.US,D,20170719,000000,34.6116,34.9162,34.5622,34.9162,123118,0
+DEA.US,D,20170720,000000,34.9162,35.022,34.6591,34.7173,72690.8,0
+DEA.US,D,20170721,000000,34.9011,35.022,34.4541,34.6228,97331.4,0
+DEA.US,D,20170724,000000,34.6396,34.6788,34.2212,34.4069,84450.8,0
+DEA.US,D,20170725,000000,34.4069,34.4909,34.1477,34.2212,96671.1,0
+DEA.US,D,20170726,000000,34.2815,34.37,34.0831,34.2038,119106,0
+DEA.US,D,20170727,000000,34.2038,34.2383,33.9275,34.0701,212291,0
+DEA.US,D,20170728,000000,34.0549,34.2038,33.8605,33.8995,132674,0
+DEA.US,D,20170731,000000,33.9924,34.1846,33.7248,34.0701,117059,0
+DEA.US,D,20170801,000000,34.2383,34.3011,33.8025,34.0831,141632,0
+DEA.US,D,20170802,000000,34.1281,34.2383,33.8605,33.9426,120033,0
+DEA.US,D,20170803,000000,33.9275,34.0353,33.7097,33.7745,106813,0
+DEA.US,D,20170804,000000,33.8605,34.2686,33.8025,34.2686,136405,0
+DEA.US,D,20170807,000000,34.3204,34.34,34.014,34.2383,144768,0
+DEA.US,D,20170808,000000,33.9924,34.34,33.524,33.8824,126198,0
+DEA.US,D,20170809,000000,33.7896,33.9556,33.4142,33.742,199321,0
+DEA.US,D,20170810,000000,33.7616,34.0353,33.7248,33.9146,129426,0
+DEA.US,D,20170811,000000,33.6559,33.8025,33.4142,33.6899,209036,0
+DEA.US,D,20170814,000000,33.7616,34.178,33.671,33.8605,122350,0
+DEA.US,D,20170815,000000,33.671,33.671,33.2416,33.4142,116585,0
+DEA.US,D,20170816,000000,33.4311,33.8824,33.4311,33.742,110067,0
+DEA.US,D,20170817,000000,33.6559,34.0549,33.6039,33.7248,169677,0
+DEA.US,D,20170818,000000,33.6386,33.8025,33.4311,33.5692,126892,0
+DEA.US,D,20170821,000000,33.6039,34.1674,33.524,34.0981,114306,0
+DEA.US,D,20170822,000000,34.1674,34.2383,33.7097,33.7097,137486,0
+DEA.US,D,20170823,000000,33.6188,33.8605,33.4874,33.6899,154632,0
+DEA.US,D,20170824,000000,33.7097,34.0549,33.7097,33.7248,122764,0
+DEA.US,D,20170825,000000,33.8025,33.9256,33.5866,33.8025,77490.6,0
+DEA.US,D,20170828,000000,33.8824,33.9729,33.5459,33.6559,99302.3,0
+DEA.US,D,20170829,000000,33.6188,33.9556,33.3362,33.4311,131638,0
+DEA.US,D,20170830,000000,33.4142,33.6899,33.1811,33.6559,101199,0
+DEA.US,D,20170831,000000,33.671,34.3032,33.6386,34.1846,215141,0
+DEA.US,D,20170901,000000,34.2212,34.6396,34.0831,34.2038,167906,0
+DEA.US,D,20170905,000000,34.34,34.7498,34.0831,34.249,224713,0
+DEA.US,D,20170906,000000,34.4069,34.6591,34.1846,34.1846,188814,0
+DEA.US,D,20170907,000000,34.249,34.37,33.7616,33.8605,216144,0
+DEA.US,D,20170908,000000,33.8025,34.249,33.6899,34.1477,172653,0
+DEA.US,D,20170911,000000,34.4069,34.6116,34.0701,34.2686,294790,0
+DEA.US,D,20170912,000000,34.2686,34.6207,34.1108,34.3917,199786,0
+DEA.US,D,20170913,000000,34.3032,34.4414,34.1822,34.3032,187387,0
+DEA.US,D,20170914,000000,34.2815,34.7995,34.0958,34.7695,287246,0
+DEA.US,D,20170915,000000,34.9399,34.9399,34.3032,34.4953,668394,0
+DEA.US,D,20170918,000000,34.5278,34.7695,34.3917,34.424,164639,0
+DEA.US,D,20170919,000000,34.5278,34.629,34.2212,34.5642,156098,0
+DEA.US,D,20170920,000000,34.6658,34.9961,34.5278,34.955,256214,0
+DEA.US,D,20170921,000000,34.8923,35.4447,34.8774,35.0974,157517,0
+DEA.US,D,20170922,000000,35.1663,35.4146,35.0651,35.1298,148523,0
+DEA.US,D,20170925,000000,35.257,35.807,35.121,35.4277,215820,0
+DEA.US,D,20170926,000000,35.475,35.7469,35.3197,35.5852,171063,0
+DEA.US,D,20170927,000000,35.5852,35.7576,35.3736,35.6003,268048,0
+DEA.US,D,20170928,000000,35.6821,35.7144,35.3736,35.648,182106,0
+DEA.US,D,20170929,000000,35.5268,35.775,35.4925,35.6648,193266,0
+DEA.US,D,20171002,000000,35.6821,35.9627,35.3845,35.5655,205289,0
+DEA.US,D,20171003,000000,35.6003,35.648,35.5268,35.648,148691,0
+DEA.US,D,20171004,000000,35.648,35.648,35.5485,35.6003,144179,0
+DEA.US,D,20171005,000000,35.5268,36.1504,35.5268,35.6993,579513,0
+DEA.US,D,20171006,000000,35.6821,35.7576,35.4277,35.5097,151757,0
+DEA.US,D,20171009,000000,35.5485,35.807,35.475,35.6195,130773,0
+DEA.US,D,20171010,000000,35.807,35.9281,35.4599,35.5655,152432,0
+DEA.US,D,20171011,000000,35.5485,35.764,35.5485,35.6993,183583,0
+DEA.US,D,20171012,000000,35.5268,35.9281,35.5268,35.8223,110016,0
+DEA.US,D,20171013,000000,35.9281,36.0467,35.7919,35.833,131265,0
+DEA.US,D,20171016,000000,35.833,35.9477,35.6347,35.7919,78267.3,0
+DEA.US,D,20171017,000000,35.7919,35.8913,35.648,35.7166,69548.5,0
+DEA.US,D,20171018,000000,35.648,35.8742,35.5655,35.8223,125797,0
+DEA.US,D,20171019,000000,35.8528,35.9281,35.5655,35.6003,94256.3,0
+DEA.US,D,20171020,000000,35.6993,35.6993,35.0325,35.0651,121399,0
+DEA.US,D,20171023,000000,35.1298,35.2873,34.7995,34.86,86725.2,0
+DEA.US,D,20171024,000000,34.7369,35.0651,34.5642,34.6658,79421.6,0
+DEA.US,D,20171025,000000,34.5642,34.6138,34.2383,34.3204,80607.4,0
+DEA.US,D,20171026,000000,34.4087,34.4758,34.1651,34.2038,85864.7,0
+DEA.US,D,20171027,000000,34.2038,34.7544,34.0958,34.5642,98429.7,0
+DEA.US,D,20171030,000000,34.5987,34.6852,34.3722,34.4758,80597.2,0
+DEA.US,D,20171031,000000,34.5278,34.8191,34.3204,34.7217,93617.8,0
+DEA.US,D,20171101,000000,34.7044,35.0477,34.629,34.9399,112407,0
+DEA.US,D,20171102,000000,35.0477,35.4985,35.013,35.3951,117170,0
+DEA.US,D,20171103,000000,35.4146,35.4277,35.1148,35.2205,94674.8,0
+DEA.US,D,20171106,000000,35.3951,35.5097,35.2377,35.4447,103764,0
+DEA.US,D,20171107,000000,35.199,35.9281,35.0651,35.7166,222342,0
+DEA.US,D,20171108,000000,35.6195,35.9455,35.3951,35.8913,146846,0
+DEA.US,D,20171109,000000,35.8913,36.0663,35.5852,35.6347,186299,0
+DEA.US,D,20171110,000000,35.5655,35.9022,35.3259,35.5097,273471,0
+DEA.US,D,20171113,000000,35.5485,35.9108,35.475,35.7919,474656,0
+DEA.US,D,20171114,000000,35.833,36.0967,35.7919,35.8913,188889,0
+DEA.US,D,20171115,000000,35.9627,35.9627,35.6003,35.6195,148683,0
+DEA.US,D,20171116,000000,35.6821,36.0858,35.475,36.0273,239968,0
+DEA.US,D,20171117,000000,35.9627,36.1418,35.6648,35.9281,165263,0
+DEA.US,D,20171120,000000,35.9776,36.2475,35.8809,36.0467,246955,0
+DEA.US,D,20171121,000000,36.1504,36.6659,36.1504,36.3037,364717,0
+DEA.US,D,20171122,000000,36.3427,36.4935,36.1504,36.3427,171764,0
+DEA.US,D,20171124,000000,36.4117,37.0049,36.4117,36.4268,510764,0
+DEA.US,D,20171127,000000,36.4268,36.6251,36.4268,36.4442,181619,0
+DEA.US,D,20171128,000000,36.4611,36.5474,35.9281,36.2195,274683,0
+DEA.US,D,20171129,000000,36.2369,36.6314,36.2369,36.4783,259164,0
+DEA.US,D,20171130,000000,36.5819,36.6659,36.4117,36.5671,290570,0
+DEA.US,D,20171201,000000,36.5819,36.7286,36.2369,36.5819,341291,0
+DEA.US,D,20171204,000000,36.7395,36.9272,36.5993,36.7049,329074,0
+DEA.US,D,20171205,000000,36.6659,36.8041,36.3706,36.3879,196479,0
+DEA.US,D,20171206,000000,36.4594,36.5474,36.1266,36.3555,138294,0
+DEA.US,D,20171207,000000,36.3166,36.7395,36.3166,36.6659,365730,0
+DEA.US,D,20171208,000000,38.4314,38.4314,37.5746,37.7303,900580,0
+DEA.US,D,20171211,000000,37.7303,38.0839,37.5166,38.0493,4563169,0
+DEA.US,D,20171212,000000,37.9739,38.0989,37.7667,37.8551,577587,0
+DEA.US,D,20171213,000000,37.8899,38.1337,37.7171,37.9739,608701,0
+DEA.US,D,20171214,000000,38.0108,38.3277,37.8747,38.1337,661393,0
+DEA.US,D,20171215,000000,38.0493,38.6729,37.7471,38.5893,1869323,0
+DEA.US,D,20171218,000000,38.6301,38.9905,38.1683,38.5521,614974,0
+DEA.US,D,20171219,000000,38.5893,38.6927,37.5077,37.6655,500625,0
+DEA.US,D,20171220,000000,37.6266,37.7863,37.0868,37.1754,282906,0
+DEA.US,D,20171221,000000,37.417,37.4712,36.8582,36.9982,220194,0
+DEA.US,D,20171222,000000,37.0672,37.0957,36.7049,36.9315,288532,0
+DEA.US,D,20171226,000000,36.7201,37.2379,36.7201,37.1754,248981,0
+DEA.US,D,20171227,000000,37.1882,37.417,37.0502,37.1237,180987,0
+DEA.US,D,20171228,000000,37.0672,37.3458,37.0331,37.331,171688,0
+DEA.US,D,20171229,000000,37.331,37.4368,37.2165,37.281,265811,0
+DEA.US,D,20180102,000000,37.2986,37.2986,36.938,37.1754,215504,0
+DEA.US,D,20180103,000000,37.1388,37.3179,36.7049,36.7395,176959,0
+DEA.US,D,20180104,000000,36.7395,36.7565,36.2151,36.2151,223054,0
+DEA.US,D,20180105,000000,36.2151,36.5819,36.1955,36.4221,280890,0
+DEA.US,D,20180108,000000,36.4912,36.6162,36.144,36.3555,268768,0
+DEA.US,D,20180109,000000,36.2991,36.2991,35.9561,36.1614,273592,0
+DEA.US,D,20180110,000000,36.1266,36.1266,35.6217,36.0187,188108,0
+DEA.US,D,20180111,000000,35.9864,36.1614,35.6841,36.0361,230665,0
+DEA.US,D,20180112,000000,35.9561,36.0921,35.8139,35.8396,213017,0
+DEA.US,D,20180116,000000,35.9864,36.4594,35.9368,35.9561,234167,0
+DEA.US,D,20180117,000000,36.1072,36.3706,35.8809,36.2151,194240,0
+DEA.US,D,20180118,000000,36.1266,36.1614,35.447,35.4773,217700,0
+DEA.US,D,20180119,000000,35.447,35.8809,35.447,35.8139,383366,0
+DEA.US,D,20180122,000000,35.6841,36.1787,35.6841,36.1072,227241,0
+DEA.US,D,20180123,000000,36.2151,36.5603,36.0361,36.4912,230876,0
+DEA.US,D,20180124,000000,36.5671,36.6162,36.1787,36.5474,191655,0
+DEA.US,D,20180125,000000,36.6162,36.6659,36.362,36.6467,259246,0
+DEA.US,D,20180126,000000,36.7049,36.776,36.1614,36.4594,148967,0
+DEA.US,D,20180129,000000,36.3879,36.3879,35.8999,35.9197,166758,0
+DEA.US,D,20180130,000000,35.8612,36.0576,35.7966,35.9197,203157,0
+DEA.US,D,20180131,000000,35.9561,36.3879,35.8999,36.3879,285898,0
+DEA.US,D,20180201,000000,36.3555,36.6659,35.7445,35.7813,228585,0
+DEA.US,D,20180202,000000,35.5875,35.9667,35.4277,35.6841,186903,0
+DEA.US,D,20180205,000000,35.669,35.6841,34.5579,34.6207,241387,0
+DEA.US,D,20180206,000000,34.3074,34.8343,33.9556,34.465,275326,0
+DEA.US,D,20180207,000000,34.4002,34.875,34.3787,34.4825,192721,0
+DEA.US,D,20180208,000000,34.4996,34.9269,33.8759,33.8953,250000,0
+DEA.US,D,20180209,000000,34.0701,35.1645,33.7677,34.9916,357707,0
+DEA.US,D,20180212,000000,35.0606,35.0799,33.5437,34.6055,325576,0
+DEA.US,D,20180213,000000,34.5189,34.7757,34.0981,34.696,241208,0
+DEA.US,D,20180214,000000,34.4825,34.7154,34.0765,34.2254,231226,0
+DEA.US,D,20180215,000000,34.3614,34.7324,34.1108,34.2557,305394,0
+DEA.US,D,20180216,000000,34.2557,34.5579,34.2428,34.3614,793145,0
+DEA.US,D,20180220,000000,34.2557,34.6358,34.0701,34.0831,230630,0
+DEA.US,D,20180221,000000,34.1695,34.2883,33.384,33.384,222408,0
+DEA.US,D,20180222,000000,33.4704,33.7677,33.4142,33.5437,259259,0
+DEA.US,D,20180223,000000,33.6794,34.3271,33.6257,34.2428,198037,0
+DEA.US,D,20180226,000000,34.3614,34.5905,34.0831,34.4176,229109,0
+DEA.US,D,20180227,000000,34.4327,34.5579,33.5067,33.5437,246659,0
+DEA.US,D,20180228,000000,33.5909,33.7981,33.2609,33.2609,351170,0
+DEA.US,D,20180301,000000,33.5437,34.2708,33.2416,33.9556,441581,0
+DEA.US,D,20180302,000000,33.8154,34.1501,33.6536,34.1108,253592,0
+DEA.US,D,20180305,000000,34.1866,34.696,34.1695,34.2883,254524,0
+DEA.US,D,20180306,000000,34.3074,34.9097,33.9556,34.7931,291970,0
+DEA.US,D,20180307,000000,34.7154,35.1148,34.657,34.8343,281147,0
+DEA.US,D,20180308,000000,34.9201,35.0282,34.5905,34.6358,271184,0
+DEA.US,D,20180309,000000,34.696,34.8146,34.4002,34.8146,344986,0
+DEA.US,D,20180312,000000,34.8343,35.2635,34.6744,34.9377,292557,0
+DEA.US,D,20180313,000000,35.013,35.203,34.8557,34.9226,249697,0
+DEA.US,D,20180314,000000,34.972,35.3237,34.9377,35.1878,223564,0
+DEA.US,D,20180315,000000,35.1878,35.4037,34.8728,35.117,186694,0
+DEA.US,D,20180316,000000,35.2766,35.6821,35.203,35.6154,454156,0
+DEA.US,D,20180319,000000,35.4683,35.5808,34.972,35.4211,198107,0
+DEA.US,D,20180320,000000,35.4211,35.648,35.2766,35.4211,246867,0
+DEA.US,D,20180321,000000,35.4683,35.5808,35.2249,35.4037,310845,0
+DEA.US,D,20180322,000000,35.3435,35.9842,35.3435,35.3845,267735,0
+DEA.US,D,20180323,000000,35.4037,35.503,34.6744,34.7304,241677,0
+DEA.US,D,20180326,000000,34.9051,35.3237,34.6744,35.0325,185379,0
+DEA.US,D,20180327,000000,35.0823,35.7166,34.7757,35.3435,166743,0
+DEA.US,D,20180328,000000,35.4856,36.0921,35.4211,35.9994,242149,0
+DEA.US,D,20180329,000000,36.144,36.3382,35.9325,36.1072,235062,0
+DEA.US,D,20180402,000000,36.1072,36.2151,35.5204,35.648,201613,0
+DEA.US,D,20180403,000000,35.6821,36.3188,35.5419,36.1955,153896,0
+DEA.US,D,20180404,000000,35.8763,36.1955,35.6821,35.9153,234198,0
+DEA.US,D,20180405,000000,36.0338,36.0921,35.6305,35.9842,277974,0
+DEA.US,D,20180406,000000,35.9647,36.3577,35.5419,35.6821,570723,0
+DEA.US,D,20180409,000000,35.775,35.7919,35.2441,35.2635,167198,0
+DEA.US,D,20180410,000000,35.4533,35.4533,34.955,35.0651,212937,0
+DEA.US,D,20180411,000000,34.972,35.4683,34.972,35.3626,139333,0
+DEA.US,D,20180412,000000,35.3626,35.4533,34.9051,35.117,207943,0
+DEA.US,D,20180413,000000,35.2441,35.4856,34.9377,35.1493,129834,0
+DEA.US,D,20180416,000000,35.1707,35.7383,35.1707,35.6305,163613,0
+DEA.US,D,20180417,000000,35.6993,36.1614,35.6305,35.8763,229393,0
+DEA.US,D,20180418,000000,36.2863,36.4869,36.0921,36.1614,321765,0
+DEA.US,D,20180419,000000,36.1072,36.144,35.6305,35.7919,189486,0
+DEA.US,D,20180420,000000,35.7919,36.0555,35.5612,35.6154,131143,0
+DEA.US,D,20180423,000000,35.6993,36.0338,35.4856,35.6629,120234,0
+DEA.US,D,20180424,000000,35.6821,35.9325,35.5612,35.8245,153369,0
+DEA.US,D,20180425,000000,35.8245,36.0555,35.503,35.8763,195085,0
+DEA.US,D,20180426,000000,35.9647,36.6748,35.9647,36.4783,138613,0
+DEA.US,D,20180427,000000,36.4783,36.8689,36.4783,36.6919,308953,0
+DEA.US,D,20180430,000000,36.6919,36.7264,36.3015,36.4783,294102,0
+DEA.US,D,20180501,000000,36.5519,37.0633,36.4117,36.9079,250879,0
+DEA.US,D,20180502,000000,36.8516,37.171,36.3188,37.154,263527,0
+DEA.US,D,20180503,000000,37.0633,37.4884,36.9403,37.363,188352,0
+DEA.US,D,20180504,000000,37.2961,37.6115,37.1168,37.4147,257393,0
+DEA.US,D,20180507,000000,37.4147,38.028,37.363,37.879,516193,0
+DEA.US,D,20180508,000000,36.3577,37.5249,36.2066,36.776,391654,0
+DEA.US,D,20180509,000000,36.776,37.3221,36.5859,37.0482,368018,0
+DEA.US,D,20180510,000000,37.1344,37.3159,36.9747,37.0805,155226,0
+DEA.US,D,20180511,000000,37.0998,37.2228,36.7976,36.8689,214667,0
+DEA.US,D,20180514,000000,36.8863,37.0998,36.2731,36.4117,250297,0
+DEA.US,D,20180515,000000,36.1266,36.1614,35.5958,35.6629,298337,0
+DEA.US,D,20180516,000000,35.6629,35.807,35.013,35.117,285740,0
+DEA.US,D,20180517,000000,35.1322,35.2937,35.0477,35.0477,150921,0
+DEA.US,D,20180518,000000,35.1707,35.2766,34.9377,35.1493,250683,0
+DEA.US,D,20180521,000000,35.3068,35.6154,34.8881,35.5612,297370,0
+DEA.US,D,20180522,000000,35.5958,35.648,35.2249,35.3845,374221,0
+DEA.US,D,20180523,000000,35.4856,35.9539,35.2766,35.4037,351632,0
+DEA.US,D,20180524,000000,35.5204,35.6305,35.117,35.2635,228664,0
+DEA.US,D,20180525,000000,35.2937,35.4383,35.2249,35.3068,117931,0
+DEA.US,D,20180529,000000,35.2441,35.5419,35.117,35.3626,164762,0
+DEA.US,D,20180530,000000,35.3435,36.3015,35.1878,36.1787,241657,0
+DEA.US,D,20180531,000000,36.1072,36.1955,35.775,35.8374,250667,0
+DEA.US,D,20180601,000000,35.6821,35.7166,35.2937,35.4037,263031,0
+DEA.US,D,20180604,000000,35.4037,36.0082,35.3845,35.8567,236839,0
+DEA.US,D,20180605,000000,35.9325,36.0921,35.6993,35.9325,206197,0
+DEA.US,D,20180606,000000,35.9325,36.0187,35.503,35.8959,188887,0
+DEA.US,D,20180607,000000,35.9842,36.4526,35.8567,36.0921,342359,0
+DEA.US,D,20180608,000000,35.7899,36.0747,35.6563,35.6932,240050,0
+DEA.US,D,20180611,000000,35.6758,35.7533,35.3736,35.6087,181032,0
+DEA.US,D,20180612,000000,35.6563,36.144,35.3951,35.7706,248454,0
+DEA.US,D,20180613,000000,35.8051,35.913,35.1859,35.2701,259785,0
+DEA.US,D,20180614,000000,35.3154,35.5527,35.1947,35.4277,177225,0
+DEA.US,D,20180615,000000,35.4599,35.997,35.4599,35.913,534087,0
+DEA.US,D,20180618,000000,35.8528,36.1614,35.8223,36.1614,190750,0
+DEA.US,D,20180619,000000,35.3951,35.5892,34.778,34.9766,5164857,0
+DEA.US,D,20180620,000000,35.1232,35.4146,34.9571,35.2332,2313307,0
+DEA.US,D,20180621,000000,35.3154,35.3951,34.875,34.875,1097078,0
+DEA.US,D,20180622,000000,34.9982,35.0499,34.4953,34.9269,1143978,0
+DEA.US,D,20180625,000000,34.8146,35.1947,34.7134,34.8363,491655,0
+DEA.US,D,20180626,000000,34.8902,34.9571,34.6334,34.9419,552703,0
+DEA.US,D,20180627,000000,34.9571,35.0152,34.6658,34.7134,743130,0
+DEA.US,D,20180628,000000,34.7629,35.037,34.6938,34.9419,397422,0
+DEA.US,D,20180629,000000,34.9982,35.648,34.7134,35.4277,1085877,0
+DEA.US,D,20180702,000000,35.4277,35.5527,34.5752,34.8146,536902,0
+DEA.US,D,20180703,000000,34.8146,35.3154,34.6744,35.2332,220030,0
+DEA.US,D,20180705,000000,35.3346,35.6758,35.0717,35.6758,302199,0
+DEA.US,D,20180706,000000,35.6758,35.9647,35.6455,35.7533,197705,0
+DEA.US,D,20180709,000000,35.8528,35.913,35.4773,35.6563,398870,0
+DEA.US,D,20180710,000000,35.7899,36.1072,35.6758,35.8223,330284,0
+DEA.US,D,20180711,000000,35.7317,35.9818,35.7317,35.8742,342482,0
+DEA.US,D,20180712,000000,35.8742,36.0555,35.5334,35.9305,482170,0
+DEA.US,D,20180713,000000,35.8742,36.1804,35.5892,35.6087,916098,0
+DEA.US,D,20180716,000000,35.6563,35.6563,35.3023,35.3519,332537,0
+DEA.US,D,20180717,000000,35.283,35.447,34.8146,34.9075,319848,0
+DEA.US,D,20180718,000000,34.875,34.9571,34.5318,34.8902,310761,0
+DEA.US,D,20180719,000000,34.9075,35.2507,34.7952,35.1947,271915,0
+DEA.US,D,20180720,000000,35.2332,35.3023,34.778,34.9269,295876,0
+DEA.US,D,20180723,000000,34.8902,34.9419,34.37,34.5126,922656,0
+DEA.US,D,20180724,000000,34.5318,34.5987,33.9881,34.5126,1037475,0
+DEA.US,D,20180725,000000,34.314,34.9419,34.314,34.5987,277976,0
+DEA.US,D,20180726,000000,34.6938,34.9075,34.5859,34.6546,283594,0
+DEA.US,D,20180727,000000,34.7629,34.7629,33.7745,33.7919,246366,0
+DEA.US,D,20180730,000000,33.7919,33.9146,33.5803,33.7097,372419,0
+DEA.US,D,20180731,000000,33.9363,34.2772,33.7745,33.9686,425183,0
+DEA.US,D,20180801,000000,33.7616,34.314,33.742,34.314,286814,0
+DEA.US,D,20180802,000000,34.2621,34.5665,34.2621,34.4219,155115,0
+DEA.US,D,20180803,000000,34.4219,34.6546,34.3311,34.6334,187249,0
+DEA.US,D,20180806,000000,34.5859,34.7454,34.465,34.5126,358003,0
+DEA.US,D,20180807,000000,34.4541,35.9516,33.7919,35.5334,689068,0
+DEA.US,D,20180808,000000,35.5334,35.6563,35.1749,35.4277,405823,0
+DEA.US,D,20180809,000000,35.4146,35.8051,35.3154,35.6932,284484,0
+DEA.US,D,20180810,000000,35.6758,35.7813,35.1749,35.1947,225427,0
+DEA.US,D,20180813,000000,35.2701,35.447,35.037,35.283,384622,0
+DEA.US,D,20180814,000000,35.4277,35.764,35.3951,35.6758,231695,0
+DEA.US,D,20180815,000000,35.7317,35.9305,35.6563,35.8051,225610,0
+DEA.US,D,20180816,000000,35.8223,35.9818,35.6758,35.913,289503,0
+DEA.US,D,20180817,000000,35.9516,36.7008,35.9516,36.6617,304241,0
+DEA.US,D,20180820,000000,36.6789,36.8603,35.8051,35.8223,303218,0
+DEA.US,D,20180821,000000,35.8528,36.144,35.5527,35.9818,372398,0
+DEA.US,D,20180822,000000,35.9818,36.0555,35.5892,35.8528,172946,0
+DEA.US,D,20180823,000000,35.8528,36.0338,35.6758,35.7706,108578,0
+DEA.US,D,20180824,000000,35.6932,36.1266,35.5892,35.997,142820,0
+DEA.US,D,20180827,000000,35.997,36.1614,35.941,36.0167,268985,0
+DEA.US,D,20180828,000000,35.997,36.4482,35.8051,36.3597,327952,0
+DEA.US,D,20180829,000000,36.3965,36.4311,36.2843,36.3597,147201,0
+DEA.US,D,20180830,000000,36.3597,36.5388,36.1698,36.1978,162402,0
+DEA.US,D,20180831,000000,36.1614,36.5042,36.144,36.3037,252373,0
+DEA.US,D,20180904,000000,36.2886,36.3965,35.7317,35.8528,163321,0
+DEA.US,D,20180905,000000,35.8223,36.1804,35.6087,36.0747,193157,0
+DEA.US,D,20180906,000000,36.1978,36.4482,35.9647,36.0167,168780,0
+DEA.US,D,20180907,000000,35.9305,36.1072,35.3951,35.5741,287206,0
+DEA.US,D,20180910,000000,35.6932,36.0167,35.6261,35.7706,218602,0
+DEA.US,D,20180911,000000,35.6758,36.1614,35.447,35.4773,215498,0
+DEA.US,D,20180912,000000,35.4773,36.2087,35.3326,36.1524,258052,0
+DEA.US,D,20180913,000000,36.2603,36.362,35.6974,35.807,696499,0
+DEA.US,D,20180914,000000,35.7359,35.9647,35.4773,35.9197,282411,0
+DEA.US,D,20180917,000000,35.9887,36.2475,35.555,36.2261,406570,0
+DEA.US,D,20180918,000000,36.1698,36.3899,35.7359,35.7576,305045,0
+DEA.US,D,20180919,000000,35.8268,35.8374,34.968,35.1322,346361,0
+DEA.US,D,20180920,000000,35.1513,35.8591,35.0113,35.8268,364094,0
+DEA.US,D,20180921,000000,35.807,36.1978,35.6455,35.8268,1347609,0
+DEA.US,D,20180924,000000,35.807,35.807,34.9335,35.0823,199144,0
+DEA.US,D,20180925,000000,35.1903,35.4599,35.0823,35.1903,189347,0
+DEA.US,D,20180926,000000,35.1513,35.2807,34.6077,34.6077,219583,0
+DEA.US,D,20180927,000000,34.7565,35.0303,34.6228,34.7024,189199,0
+DEA.US,D,20180928,000000,34.7695,35.1903,34.7196,35.1903,281277,0
+DEA.US,D,20181001,000000,35.1322,35.2658,34.7369,34.8254,223745,0
+DEA.US,D,20181002,000000,34.8061,34.9184,34.3357,34.4433,312960,0
+DEA.US,D,20181003,000000,34.4262,34.4801,33.714,33.9686,244160,0
+DEA.US,D,20181004,000000,33.7549,34.0073,33.0147,33.1377,292985,0
+DEA.US,D,20181005,000000,33.1575,33.3192,33.028,33.1377,132925,0
+DEA.US,D,20181008,000000,33.2089,33.7357,33.2089,33.6445,206568,0
+DEA.US,D,20181009,000000,33.7357,33.8865,33.5413,33.7032,229608,0
+DEA.US,D,20181010,000000,33.6234,33.9514,33.2652,33.3192,242510,0
+DEA.US,D,20181011,000000,33.2826,33.3927,32.7903,32.8832,524980,0
+DEA.US,D,20181012,000000,33.1575,33.224,31.6491,32.1563,485690,0
+DEA.US,D,20181015,000000,32.1931,33.1575,32.1931,32.8291,256651,0
+DEA.US,D,20181016,000000,32.8983,33.6234,32.6287,33.5564,236850,0
+DEA.US,D,20181017,000000,33.5004,33.6083,33.101,33.3387,178905,0
+DEA.US,D,20181018,000000,33.2826,33.4098,32.9179,33.1747,199313,0
+DEA.US,D,20181019,000000,33.1747,33.481,32.8983,33.1377,308679,0
+DEA.US,D,20181022,000000,33.4098,33.5004,32.7579,32.7579,415001,0
+DEA.US,D,20181023,000000,32.7019,33.1938,32.249,33.028,288543,0
+DEA.US,D,20181024,000000,33.1938,33.522,32.9739,33.0429,202030,0
+DEA.US,D,20181025,000000,33.0147,33.6445,32.8832,33.4442,234590,0
+DEA.US,D,20181026,000000,33.4271,33.4271,32.7019,32.8291,274145,0
+DEA.US,D,20181029,000000,33.101,33.3927,32.9394,33.1575,154916,0
+DEA.US,D,20181030,000000,33.1575,33.5909,32.9568,33.3756,224624,0
+DEA.US,D,20181031,000000,33.5004,33.6083,32.9931,33.0147,258809,0
+DEA.US,D,20181101,000000,33.101,33.3192,32.8659,33.2975,217613,0
+DEA.US,D,20181102,000000,33.3927,33.4614,32.663,32.7019,372323,0
+DEA.US,D,20181105,000000,32.3393,33.4098,31.8281,31.9942,506942,0
+DEA.US,D,20181106,000000,31.9726,32.7019,31.9726,32.3393,198881,0
+DEA.US,D,20181107,000000,32.3739,32.8291,32.2101,32.8291,207715,0
+DEA.US,D,20181108,000000,32.8291,32.9568,32.4839,32.9568,143132,0
+DEA.US,D,20181109,000000,32.9394,32.9931,32.4536,32.8122,145456,0
+DEA.US,D,20181112,000000,32.8443,33.1575,32.7579,32.9179,133055,0
+DEA.US,D,20181113,000000,32.8983,33.1121,32.663,32.8122,170208,0
+DEA.US,D,20181114,000000,32.8832,33.101,32.5553,32.5768,178735,0
+DEA.US,D,20181115,000000,32.5208,32.663,32.1022,32.2811,183274,0
+DEA.US,D,20181116,000000,32.1214,32.7669,32.046,32.663,269520,0
+DEA.US,D,20181119,000000,32.7019,32.8941,31.5948,31.8281,302631,0
+DEA.US,D,20181120,000000,31.7934,32.3479,31.7588,32.2101,370230,0
+DEA.US,D,20181121,000000,32.227,32.7579,32.1022,32.3739,167114,0
+DEA.US,D,20181123,000000,32.3198,32.5768,32.1563,32.3007,81052.3,0
+DEA.US,D,20181126,000000,32.5359,32.7019,32.1454,32.3007,119619,0
+DEA.US,D,20181127,000000,32.3007,32.4108,31.9942,32.1022,121246,0
+DEA.US,D,20181128,000000,32.1214,32.7579,32.0677,32.646,206291,0
+DEA.US,D,20181129,000000,32.7019,33.002,32.3911,32.8983,150188,0
+DEA.US,D,20181130,000000,32.9394,33.1575,32.7752,33.101,309662,0
+DEA.US,D,20181203,000000,33.2652,33.2652,32.8291,33.2089,151078,0
+DEA.US,D,20181204,000000,33.1747,33.4098,32.6823,32.7752,163000,0
+DEA.US,D,20181206,000000,32.7579,33.714,32.2811,33.6083,320418,0
+DEA.US,D,20181207,000000,33.6445,33.7721,33.2652,33.3927,131137,0
+DEA.US,D,20181210,000000,33.4098,33.4335,32.7579,33.2652,216260,0
+DEA.US,D,20181211,000000,33.3192,33.7465,33.2436,33.2826,227882,0
+DEA.US,D,20181212,000000,33.7248,33.7636,31.9575,31.9942,419381,0
+DEA.US,D,20181213,000000,31.9575,32.4513,31.9575,32.0852,166646,0
+DEA.US,D,20181214,000000,32.8031,32.8031,32.0677,32.1799,143539,0
+DEA.US,D,20181217,000000,32.1214,32.1951,30.9604,31.1438,338936,0
+DEA.US,D,20181218,000000,31.5668,31.5884,30.9994,30.9994,305046,0
+DEA.US,D,20181219,000000,30.9994,31.1612,30.3152,30.5376,382229,0
+DEA.US,D,20181220,000000,30.4942,30.7728,29.6852,29.8144,339249,0
+DEA.US,D,20181221,000000,29.7649,30.1642,28.8975,29.0442,598261,0
+DEA.US,D,20181224,000000,28.9342,29.3548,28.179,28.179,175827,0
+DEA.US,D,20181226,000000,28.2004,29.2662,27.9391,29.1521,240208,0
+DEA.US,D,20181227,000000,28.9536,29.042,28.1013,29.0075,271463,0
+DEA.US,D,20181228,000000,29.0982,29.2662,28.6537,28.8392,255303,0
+DEA.US,D,20181231,000000,28.8608,28.9168,28.3061,28.8975,277573,0
+DEA.US,D,20190102,000000,28.55,28.8025,28.2004,28.3839,140396,0
+DEA.US,D,20190103,000000,28.3839,29.1371,28.3839,28.7117,121106,0
+DEA.US,D,20190104,000000,28.9168,29.5209,28.7853,29.3742,127214,0
+DEA.US,D,20190107,000000,29.4844,29.9699,29.318,29.7455,149107,0
+DEA.US,D,20190108,000000,30.5549,30.9236,29.8706,30.6819,362521,0
+DEA.US,D,20190109,000000,30.9042,31.0901,30.4666,31.0144,249285,0
+DEA.US,D,20190110,000000,30.887,31.3834,30.6819,31.2925,143963,0
+DEA.US,D,20190111,000000,31.3295,31.3641,31.0533,31.3469,142775,0
+DEA.US,D,20190114,000000,31.3101,31.4028,30.9886,31.0533,142528,0
+DEA.US,D,20190115,000000,31.0726,31.3641,30.9799,31.3295,147382,0
+DEA.US,D,20190116,000000,31.3295,31.431,31.1783,31.3101,221651,0
+DEA.US,D,20190117,000000,31.2541,31.3641,31.0617,31.3295,197743,0
+DEA.US,D,20190118,000000,31.3834,31.7545,31.2192,31.6619,291953,0
+DEA.US,D,20190122,000000,31.6055,31.6577,31.2192,31.4222,223272,0
+DEA.US,D,20190123,000000,31.4785,31.528,31.1438,31.3469,209841,0
+DEA.US,D,20190124,000000,31.3834,31.7331,31.2413,31.5108,170861,0
+DEA.US,D,20190125,000000,31.6055,32.5075,31.6055,32.2315,350544,0
+DEA.US,D,20190128,000000,32.1214,33.1162,31.9942,32.8381,537123,0
+DEA.US,D,20190129,000000,32.823,32.823,32.2702,32.7688,284620,0
+DEA.US,D,20190130,000000,32.933,33.2975,32.6393,32.823,317929,0
+DEA.US,D,20190131,000000,32.8381,33.0988,32.5637,33.0988,252403,0
+DEA.US,D,20190201,000000,33.1377,33.1377,32.046,32.6197,261771,0
+DEA.US,D,20190204,000000,32.6197,32.911,32.4906,32.8941,143737,0
+DEA.US,D,20190205,000000,32.9499,33.0105,32.6393,32.989,172592,0
+DEA.US,D,20190206,000000,32.9499,32.9696,32.6025,32.7301,136765,0
+DEA.US,D,20190207,000000,32.5813,33.0776,32.5813,32.989,224182,0
+DEA.US,D,20190208,000000,32.9696,33.358,32.9499,33.1162,252763,0
+DEA.US,D,20190211,000000,33.1553,33.3387,33.0386,33.2089,199871,0
+DEA.US,D,20190212,000000,33.2975,33.2975,32.7301,32.8381,150837,0
+DEA.US,D,20190213,000000,32.7301,33.1099,32.6197,33.0776,137974,0
+DEA.US,D,20190214,000000,33.0386,33.2089,32.8381,33.0105,192584,0
+DEA.US,D,20190215,000000,33.1377,33.1917,32.9696,33.0988,186439,0
+DEA.US,D,20190219,000000,33.3192,33.3192,32.9588,33.2089,173158,0
+DEA.US,D,20190220,000000,33.1162,33.2826,32.9978,33.1377,178690,0
+DEA.US,D,20190221,000000,33.0105,33.224,32.8031,33.0988,218988,0
+DEA.US,D,20190222,000000,33.1725,33.4853,33.0776,33.1725,147682,0
+DEA.US,D,20190225,000000,33.2652,33.5263,32.8941,32.8941,126307,0
+DEA.US,D,20190226,000000,32.8381,33.0776,32.6393,32.9499,114609,0
+DEA.US,D,20190227,000000,32.782,32.8596,32.4513,32.7301,131419,0
+DEA.US,D,20190228,000000,32.8381,33.505,32.337,33.1377,286684,0
+DEA.US,D,20190301,000000,33.0105,33.2652,32.2855,32.3046,443351,0
+DEA.US,D,20190304,000000,32.4513,32.911,32.1885,32.8596,247229,0
+DEA.US,D,20190305,000000,32.823,33.505,32.7105,33.358,176955,0
+DEA.US,D,20190306,000000,33.358,33.4078,32.782,32.933,265049,0
+DEA.US,D,20190307,000000,32.989,33.2436,32.8769,32.911,165088,0
+DEA.US,D,20190308,000000,33.1162,33.2674,32.7495,32.8031,151893,0
+DEA.US,D,20190311,000000,32.8941,33.1162,32.7495,33.0988,183717,0
+DEA.US,D,20190312,000000,33.1162,33.2826,33.0105,33.0988,194138,0
+DEA.US,D,20190313,000000,33.2265,33.3515,33.1162,33.1747,155602,0
+DEA.US,D,20190314,000000,33.2265,33.4335,33.1162,33.2089,123635,0
+DEA.US,D,20190315,000000,33.2847,33.332,32.8919,32.9673,299629,0
+DEA.US,D,20190318,000000,32.9309,33.2265,32.5553,32.7429,158099,0
+DEA.US,D,20190319,000000,32.7429,32.9871,32.6478,32.7991,124888,0
+DEA.US,D,20190320,000000,32.7991,33.511,32.6135,33.1162,249282,0
+DEA.US,D,20190321,000000,33.1938,33.9233,33.1938,33.7011,259945,0
+DEA.US,D,20190322,000000,33.6581,34.0032,33.4142,33.4142,398894,0
+DEA.US,D,20190325,000000,33.4704,33.8457,33.2458,33.6169,412335,0
+DEA.US,D,20190326,000000,33.8673,34.1822,33.6169,34.1822,276987,0
+DEA.US,D,20190327,000000,34.1822,34.2038,33.6018,33.9924,173091,0
+DEA.US,D,20190328,000000,34.0744,34.3722,33.904,34.3311,171657,0
+DEA.US,D,20190329,000000,34.2581,34.2581,33.5308,33.6794,234104,0
+DEA.US,D,20190401,000000,33.6581,33.7182,33.0235,33.6794,218327,0
+DEA.US,D,20190402,000000,33.6794,33.7851,33.2458,33.7549,189566,0
+DEA.US,D,20190403,000000,33.8457,33.9233,33.6018,33.6794,167084,0
+DEA.US,D,20190404,000000,33.8047,34.014,33.6581,33.9386,188134,0
+DEA.US,D,20190405,000000,33.9386,34.1822,33.8457,34.0918,121262,0
+DEA.US,D,20190408,000000,34.014,34.1108,33.7333,33.8047,84098.2,0
+DEA.US,D,20190409,000000,33.7851,33.9556,33.4917,33.5501,116933,0
+DEA.US,D,20190410,000000,33.77,34.0353,33.565,33.7182,878609,0
+DEA.US,D,20190411,000000,33.7333,33.8673,33.4508,33.4508,192799,0
+DEA.US,D,20190412,000000,33.4335,33.5843,33.1377,33.4142,149044,0
+DEA.US,D,20190415,000000,33.4142,33.6386,33.2089,33.2458,106443,0
+DEA.US,D,20190416,000000,33.2265,33.3017,32.5768,32.8205,196038,0
+DEA.US,D,20190417,000000,32.948,32.948,32.6309,32.6478,223350,0
+DEA.US,D,20190418,000000,32.6478,33.0235,32.5553,32.9092,124068,0
+DEA.US,D,20190422,000000,32.8919,32.8919,32.1755,32.7429,360085,0
+DEA.US,D,20190423,000000,32.7429,33.3429,32.7256,33.2458,259684,0
+DEA.US,D,20190424,000000,33.3429,33.6581,33.3429,33.5308,272609,0
+DEA.US,D,20190425,000000,33.3017,33.397,33.0082,33.2265,184422,0
+DEA.US,D,20190426,000000,33.3234,33.5843,33.2847,33.4917,153796,0
+DEA.US,D,20190429,000000,33.565,33.6169,33.2674,33.2674,249664,0
+DEA.US,D,20190430,000000,33.3234,33.7333,33.2265,33.6581,237577,0
+DEA.US,D,20190501,000000,33.7549,34.0744,33.5843,33.8047,355167,0
+DEA.US,D,20190502,000000,33.8262,34.0744,33.4508,33.7011,102771,0
+DEA.US,D,20190503,000000,33.8262,34.3311,33.77,34.2902,146999,0
+DEA.US,D,20190506,000000,34.0744,34.4433,34.0744,34.3529,210122,0
+DEA.US,D,20190507,000000,34.424,34.5945,33.0988,33.4704,196674,0
+DEA.US,D,20190508,000000,33.397,33.6581,32.9309,32.9871,247221,0
+DEA.US,D,20190509,000000,33.0235,33.565,32.6652,33.511,354313,0
+DEA.US,D,20190510,000000,33.397,34.0353,33.3883,33.9924,324282,0
+DEA.US,D,20190513,000000,33.7182,34.3311,33.6581,34.0353,451662,0
+DEA.US,D,20190514,000000,34.0744,34.5945,33.9709,34.5209,249771,0
+DEA.US,D,20190515,000000,34.4608,35.0995,34.4608,34.8383,303964,0
+DEA.US,D,20190516,000000,34.8383,35.117,34.7952,34.9313,272603,0
+DEA.US,D,20190517,000000,34.8168,35.1533,34.7287,35.117,1125420,0
+DEA.US,D,20190520,000000,34.9313,35.3023,34.4608,34.668,214381,0
+DEA.US,D,20190521,000000,34.7437,35.0823,34.7112,35.0436,205595,0
+DEA.US,D,20190522,000000,35.0436,35.0436,34.6486,34.778,200269,0
+DEA.US,D,20190523,000000,34.6116,34.7287,34.37,34.7287,199836,0
+DEA.US,D,20190524,000000,34.778,35.0282,34.6486,34.8966,140076,0
+DEA.US,D,20190528,000000,35.0068,35.0995,34.629,34.668,307595,0
+DEA.US,D,20190529,000000,34.5752,34.5945,34.2038,34.424,226171,0
+DEA.US,D,20190530,000000,34.4433,34.5752,34.0353,34.0573,224246,0
+DEA.US,D,20190531,000000,33.8887,34.6486,33.7549,34.424,235406,0
+DEA.US,D,20190603,000000,34.5602,34.6486,33.8673,34.4801,251500,0
+DEA.US,D,20190604,000000,34.629,34.7112,34.0918,34.5945,333449,0
+DEA.US,D,20190605,000000,34.7112,34.9313,34.4801,34.8966,212732,0
+DEA.US,D,20190606,000000,34.9313,35.0436,34.5602,34.8383,171486,0
+DEA.US,D,20190607,000000,35.2181,35.5808,34.9659,35.3283,227402,0
+DEA.US,D,20190610,000000,35.257,35.2917,34.778,34.987,237077,0
+DEA.US,D,20190611,000000,35.0867,35.257,34.6463,34.9335,230431,0
+DEA.US,D,20190612,000000,34.9335,35.1577,34.7952,34.987,233726,0
+DEA.US,D,20190613,000000,35.121,35.2917,34.9506,35.1795,209335,0
+DEA.US,D,20190614,000000,35.1795,35.4621,35.1795,35.2377,175487,0
+DEA.US,D,20190617,000000,35.2743,35.7294,35.2743,35.5591,270354,0
+DEA.US,D,20190618,000000,35.6498,35.8374,35.2377,35.5591,167707,0
+DEA.US,D,20190619,000000,35.4621,35.7294,35.3023,35.6195,150429,0
+DEA.US,D,20190620,000000,35.7511,35.8784,35.2615,35.3283,633910,0
+DEA.US,D,20190621,000000,35.1966,35.1966,34.6658,34.7413,479860,0
+DEA.US,D,20190624,000000,34.8577,34.9506,34.573,34.6077,312493,0
+DEA.US,D,20190625,000000,34.7089,35.1966,34.5167,34.5167,393647,0
+DEA.US,D,20190626,000000,34.573,34.573,33.6039,33.7182,270403,0
+DEA.US,D,20190627,000000,33.8737,34.1133,33.7571,34.0009,421607,0
+DEA.US,D,20190628,000000,34.0636,34.7413,34.0443,34.344,1079412,0
+DEA.US,D,20190701,000000,34.5905,34.5905,33.9448,34.3032,713864,0
+DEA.US,D,20190702,000000,34.3248,34.5905,34.2147,34.4953,574830,0
+DEA.US,D,20190703,000000,34.5558,34.987,34.5167,34.8577,196141,0
+DEA.US,D,20190705,000000,34.6658,35.078,34.3248,35.0671,291559,0
+DEA.US,D,20190708,000000,35.0671,35.3283,35.0477,35.0867,639629,0
+DEA.US,D,20190709,000000,35.0671,35.4553,35.0303,35.257,502662,0
+DEA.US,D,20190710,000000,35.3671,35.4277,35.121,35.3068,241179,0
+DEA.US,D,20190711,000000,35.257,35.3068,34.8577,34.987,395601,0
+DEA.US,D,20190712,000000,34.9659,35.1795,34.5558,34.9659,241395,0
+DEA.US,D,20190715,000000,35.1362,35.2743,35.0303,35.0867,260849,0
+DEA.US,D,20190716,000000,35.009,35.1795,34.8966,35.0671,279352,0
+DEA.US,D,20190717,000000,35.0867,35.2658,35.009,35.1795,283216,0
+DEA.US,D,20190718,000000,35.4795,35.4795,34.7952,35.4795,1102145,0
+DEA.US,D,20190719,000000,35.447,35.7082,34.987,35.009,468149,0
+DEA.US,D,20190722,000000,35.0477,35.257,34.8686,34.9335,156927,0
+DEA.US,D,20190723,000000,34.9659,35.2917,34.8577,35.1795,165850,0
+DEA.US,D,20190724,000000,35.1362,35.4277,35.0477,35.2917,230212,0
+DEA.US,D,20190725,000000,35.3283,35.3886,35.0671,35.1577,180934,0
+DEA.US,D,20190726,000000,35.1966,35.4277,35.078,35.257,298635,0
+DEA.US,D,20190729,000000,35.2917,35.6455,35.2917,35.4277,191033,0
+DEA.US,D,20190730,000000,35.2743,35.8999,35.2743,35.6195,253384,0
+DEA.US,D,20190731,000000,35.6498,36.1178,35.5377,35.7899,410152,0
+DEA.US,D,20190801,000000,35.9388,36.6748,35.6864,36.3941,447237,0
+DEA.US,D,20190802,000000,36.5042,36.6552,36.1635,36.4482,356167,0
+DEA.US,D,20190805,000000,36.5042,36.6552,35.3068,35.9216,324798,0
+DEA.US,D,20190806,000000,35.993,36.774,35.9216,36.4653,393775,0
+DEA.US,D,20190807,000000,36.4653,37.1517,36.2431,36.8668,355711,0
+DEA.US,D,20190808,000000,36.9055,37.7042,36.6599,37.6826,293433,0
+DEA.US,D,20190809,000000,37.6245,37.7925,37.3997,37.7042,341420,0
+DEA.US,D,20190812,000000,37.7042,38.5155,37.6245,38.2029,565478,0
+DEA.US,D,20190813,000000,38.2136,38.876,38.2136,38.6494,1079481,0
+DEA.US,D,20190814,000000,38.5372,38.6126,37.7925,37.9285,548573,0
+DEA.US,D,20190815,000000,38.0039,39.0291,37.9459,38.9539,728196,0
+DEA.US,D,20190816,000000,39.0466,39.5988,38.8219,39.2753,2042593,0
+DEA.US,D,20190819,000000,39.5211,39.6334,39.0098,39.2536,644384,0
+DEA.US,D,20190820,000000,39.2968,39.3141,38.7314,38.8393,391983,0
+DEA.US,D,20190821,000000,38.9754,39.1047,38.5696,38.8933,248139,0
+DEA.US,D,20190822,000000,38.9128,39.329,38.9128,39.0832,208120,0
+DEA.US,D,20190823,000000,39.0466,39.2968,38.4639,38.5545,241748,0
+DEA.US,D,20190826,000000,38.725,39.0832,38.6669,38.9539,410942,0
+DEA.US,D,20190827,000000,39.124,39.2344,38.8048,38.8393,616083,0
+DEA.US,D,20190828,000000,38.8048,38.9754,38.6858,38.8219,283451,0
+DEA.US,D,20190829,000000,38.9905,39.2213,38.9128,39.1607,207957,0
+DEA.US,D,20190830,000000,39.2213,39.329,38.9322,38.9754,449718,0
+DEA.US,D,20190903,000000,38.9128,39.7499,38.6858,39.6719,524681,0
+DEA.US,D,20190904,000000,39.6719,40.0908,39.5794,39.9766,315373,0
+DEA.US,D,20190905,000000,40.0129,40.2439,39.7303,39.8232,298794,0
+DEA.US,D,20190906,000000,39.9396,40.0541,39.711,39.8426,237426,0
+DEA.US,D,20190909,000000,39.8643,39.92,39.1456,39.4648,506334,0
+DEA.US,D,20190910,000000,39.4457,39.8643,39.1456,39.8643,331274,0
+DEA.US,D,20190911,000000,39.9787,40.516,39.7863,40.4771,323704,0
+DEA.US,D,20190912,000000,40.8612,40.9001,40.2485,40.516,330815,0
+DEA.US,D,20190913,000000,40.516,40.8031,40.0151,40.0734,297272,0
+DEA.US,D,20190916,000000,40.3043,40.4555,40.0561,40.3627,351013,0
+DEA.US,D,20190917,000000,40.3238,40.5742,40.1879,40.5545,226449,0
+DEA.US,D,20190918,000000,40.8031,41.0426,39.9396,40.1511,307417,0
+DEA.US,D,20190919,000000,40.4384,40.4384,40.1707,40.2096,246421,0
+DEA.US,D,20190920,000000,40.1511,40.4017,40.0734,40.2635,1424146,0
+DEA.US,D,20190923,000000,40.1511,40.7835,40.0371,40.2827,435210,0
+DEA.US,D,20190924,000000,40.4017,40.611,40.1879,40.2635,378639,0
+DEA.US,D,20190925,000000,40.2827,40.7296,40.2827,40.5545,314508,0
+DEA.US,D,20190926,000000,40.5742,40.7447,40.3432,40.6303,311011,0
+DEA.US,D,20190927,000000,40.9195,40.9565,40.4555,40.7641,285410,0
+DEA.US,D,20190930,000000,40.7641,41.3211,40.7641,40.9001,484081,0
+DEA.US,D,20191001,000000,40.8808,41.1678,40.6694,40.8031,274489,0
+DEA.US,D,20191002,000000,40.7447,41.3402,40.7101,41.3402,348239,0
+DEA.US,D,20191003,000000,41.2238,41.7223,41.1289,41.2238,365876,0
+DEA.US,D,20191004,000000,41.3037,41.7007,41.2456,41.651,286755,0
+DEA.US,D,20191007,000000,41.5131,41.8388,41.4182,41.5909,345858,0
+DEA.US,D,20191008,000000,41.4398,41.7848,41.3211,41.5497,371897,0
+DEA.US,D,20191009,000000,41.6856,41.7848,41.1138,41.2456,246082,0
+DEA.US,D,20191010,000000,41.1894,41.5909,41.1398,41.459,260979,0
+DEA.US,D,20191011,000000,41.6856,41.7223,41.3622,41.4182,186044,0
+DEA.US,D,20191014,000000,41.4398,41.5712,41.3037,41.3966,274152,0
+DEA.US,D,20191015,000000,41.4398,41.7007,41.3773,41.6662,232554,0
+DEA.US,D,20191016,000000,41.6316,41.8843,41.5304,41.7439,263002,0
+DEA.US,D,20191017,000000,41.7223,42.1,41.7223,41.9769,292569,0
+DEA.US,D,20191018,000000,41.8585,42.158,41.7439,42.0312,264825,0
+DEA.US,D,20191021,000000,42.0115,42.4171,41.9058,42.4171,345117,0
+DEA.US,D,20191022,000000,42.4368,42.6761,42.0592,42.1842,223626,0
+DEA.US,D,20191023,000000,42.3221,42.4171,41.9943,42.4171,211214,0
+DEA.US,D,20191024,000000,42.3955,42.6284,42.1842,42.5144,269806,0
+DEA.US,D,20191025,000000,42.4368,42.5144,41.9943,42.2835,251391,0
+DEA.US,D,20191028,000000,42.305,42.4474,42.2231,42.305,222755,0
+DEA.US,D,20191029,000000,42.305,42.5379,42.1671,42.2425,377424,0
+DEA.US,D,20191030,000000,42.2425,42.8014,42.2231,42.8014,217483,0
+DEA.US,D,20191031,000000,42.8228,43.1164,42.5464,42.8571,296124,0
+DEA.US,D,20191101,000000,42.894,42.9543,42.4557,42.8379,262624,0
+DEA.US,D,20191104,000000,42.8228,42.9157,42.6284,42.7839,308017,0
+DEA.US,D,20191105,000000,42.8014,42.9157,42.0895,42.1842,402565,0
+DEA.US,D,20191106,000000,42.305,43.0471,42.305,42.9543,550625,0
+DEA.US,D,20191107,000000,43.2995,44.066,43.0561,43.8932,529143,0
+DEA.US,D,20191108,000000,44.066,44.1046,43.7033,43.8586,242638,0
+DEA.US,D,20191111,000000,43.8586,44.165,43.8415,44.165,289308,0
+DEA.US,D,20191112,000000,44.2407,44.4155,44.0012,44.0485,240928,0
+DEA.US,D,20191113,000000,44.0638,44.3013,44.0638,44.165,265371,0
+DEA.US,D,20191114,000000,44.2602,44.5125,44.1825,44.3963,328903,0
+DEA.US,D,20191115,000000,44.4761,44.5494,44.1046,44.3205,308589,0
+DEA.US,D,20191118,000000,44.3421,44.5709,44.2816,44.4566,336228,0
+DEA.US,D,20191119,000000,44.612,44.6852,44.4372,44.5902,313245,0
+DEA.US,D,20191120,000000,44.5709,44.8084,44.3744,44.6334,277369,0
+DEA.US,D,20191121,000000,44.4953,44.8084,44.2602,44.2816,333787,0
+DEA.US,D,20191122,000000,44.3571,44.6723,44.1046,44.4155,270268,0
+DEA.US,D,20191125,000000,44.4953,44.8708,44.4372,44.6507,295082,0
+DEA.US,D,20191126,000000,44.6723,45.0759,44.493,45.0759,625961,0
+DEA.US,D,20191127,000000,45.1363,45.2698,45.0652,45.1923,196945,0
+DEA.US,D,20191129,000000,45.2505,45.3585,44.9832,45.173,162022,0
+DEA.US,D,20191202,000000,45.0759,45.0951,44.5709,44.8427,365662,0
+DEA.US,D,20191203,000000,44.8814,45.0481,44.6723,44.7867,258165,0
+DEA.US,D,20191204,000000,44.6852,45.1363,44.6507,44.9009,353127,0
+DEA.US,D,20191205,000000,44.9401,44.9613,44.6334,44.9204,325499,0
+DEA.US,D,20191206,000000,45.0369,45.5203,45.0263,45.2333,305528,0
+DEA.US,D,20191209,000000,45.212,45.5203,45.0951,45.2698,355988,0
+DEA.US,D,20191210,000000,45.2505,45.4858,45.201,45.3476,324826,0
+DEA.US,D,20191211,000000,45.3886,45.3886,44.6723,44.8084,288083,0
+DEA.US,D,20191212,000000,44.765,44.9832,43.9107,43.93,398279,0
+DEA.US,D,20191213,000000,44.0485,44.3205,43.7746,44.0292,786534,0
+DEA.US,D,20191216,000000,44.1046,44.6852,43.891,44.532,319299,0
+DEA.US,D,20191217,000000,44.5902,44.7177,44.3013,44.4155,357074,0
+DEA.US,D,20191218,000000,44.4155,45.0759,44.3963,44.8814,430528,0
+DEA.US,D,20191219,000000,44.9613,45.1363,44.6723,45.0153,238121,0
+DEA.US,D,20191220,000000,45.0951,45.503,45.0951,45.4445,1049024,0
+DEA.US,D,20191223,000000,45.5203,45.5417,45.0563,45.4274,787734,0
+DEA.US,D,20191224,000000,45.4445,45.5203,45.1255,45.3305,135170,0
+DEA.US,D,20191226,000000,45.3476,45.5203,45.0003,45.503,116663,0
+DEA.US,D,20191227,000000,45.639,45.7381,45.1579,45.4445,328428,0
+DEA.US,D,20191230,000000,45.4664,45.6024,45.1146,45.5417,197774,0
+DEA.US,D,20191231,000000,45.5417,46.146,45.5417,46.0878,401356,0
+DEA.US,D,20200102,000000,46.2627,46.2627,44.9832,45.1579,271859,0
+DEA.US,D,20200103,000000,45.0563,45.639,44.9832,45.6195,330270,0
+DEA.US,D,20200106,000000,45.4059,45.872,45.212,45.5827,352640,0
+DEA.US,D,20200107,000000,45.0153,45.3886,44.4953,44.6852,340594,0
+DEA.US,D,20200108,000000,44.6507,44.9832,44.5494,44.7068,210794,0
+DEA.US,D,20200109,000000,44.7261,44.9613,44.5062,44.5494,242313,0
+DEA.US,D,20200110,000000,44.5709,44.6507,44.3421,44.5902,209981,0
+DEA.US,D,20200113,000000,44.6334,45.1363,44.5494,45.1146,142794,0
+DEA.US,D,20200114,000000,45.1579,45.3458,44.6852,44.9613,156626,0
+DEA.US,D,20200115,000000,45.1146,45.7057,45.0759,45.68,270820,0
+DEA.US,D,20200116,000000,45.3476,45.68,44.9613,45.4664,247302,0
+DEA.US,D,20200117,000000,45.4664,45.7577,45.3778,45.6952,206132,0
+DEA.US,D,20200121,000000,45.7943,46.2627,45.7943,46.2215,405506,0
+DEA.US,D,20200122,000000,46.474,46.7481,46.2994,46.6319,272403,0
+DEA.US,D,20200123,000000,46.6319,47.2424,46.5908,47.1001,298110,0
+DEA.US,D,20200124,000000,47.195,47.195,46.4937,46.8431,198872,0
+DEA.US,D,20200127,000000,46.8066,46.9815,46.5541,46.729,273782,0
+DEA.US,D,20200128,000000,46.729,47.2123,46.6491,47.1001,222572,0
+DEA.US,D,20200129,000000,47.1346,47.264,46.9402,47.1733,185372,0
+DEA.US,D,20200130,000000,47.1001,47.3869,46.9598,47.2749,164930,0
+DEA.US,D,20200131,000000,47.195,47.3265,46.9402,47.018,265857,0
+DEA.US,D,20200203,000000,47.2531,47.5231,47.1346,47.428,229046,0
+DEA.US,D,20200204,000000,47.5836,48.0474,47.5231,47.8533,170833,0
+DEA.US,D,20200205,000000,47.8897,48.108,47.5013,48.0474,571930,0
+DEA.US,D,20200206,000000,48.2004,48.3555,48.017,48.1641,222351,0
+DEA.US,D,20200207,000000,48.2608,48.2608,47.7149,47.7584,168294,0
+DEA.US,D,20200210,000000,47.9743,48.1832,47.8361,48.108,124532,0
+DEA.US,D,20200211,000000,48.2436,48.4765,47.8253,48.0648,103705,0
+DEA.US,D,20200212,000000,48.2436,48.4575,47.6784,48.1641,217152,0
+DEA.US,D,20200213,000000,48.0863,48.6689,48.0279,48.632,138828,0
+DEA.US,D,20200214,000000,48.8437,49.0376,48.632,49.0184,243688,0
+DEA.US,D,20200218,000000,49.0376,49.2515,48.9214,49.0767,158963,0
+DEA.US,D,20200219,000000,49.0984,49.1455,48.4077,48.632,186277,0
+DEA.US,D,20200220,000000,48.5932,49.0984,48.5307,49.0984,215896,0
+DEA.US,D,20200221,000000,49.2515,49.2515,48.8241,49.0767,218891,0
+DEA.US,D,20200224,000000,48.5503,48.863,48.1725,48.5715,206640,0
+DEA.US,D,20200225,000000,48.5932,48.9427,47.4063,47.9546,566741,0
+DEA.US,D,20200226,000000,48.1293,48.5715,47.8533,48.2825,485332,0
+DEA.US,D,20200227,000000,47.7584,48.6149,46.6491,46.6898,663782,0
+DEA.US,D,20200228,000000,45.872,46.4182,44.6723,46.1635,906469,0
+DEA.US,D,20200302,000000,46.4182,49.1781,46.2799,49.0551,609678,0
+DEA.US,D,20200303,000000,49.3723,50.5356,48.6149,49.4846,425497,0
+DEA.US,D,20200304,000000,49.7391,50.7298,49.2709,50.3091,304462,0
+DEA.US,D,20200305,000000,49.7026,50.1513,48.3839,49.0358,484667,0
+DEA.US,D,20200306,000000,48.0128,49.6009,47.1907,49.3701,476036,0
+DEA.US,D,20200309,000000,47.346,47.9781,45.9951,46.3468,521346,0
+DEA.US,D,20200310,000000,47.29,47.9591,45.4426,47.9591,823526,0
+DEA.US,D,20200311,000000,46.8971,46.8971,44.2451,44.7975,634181,0
+DEA.US,D,20200312,000000,42.1497,45.0305,38.2632,42.307,540879,0
+DEA.US,D,20200313,000000,44.3442,45.5808,42.7343,45.052,599180,0
+DEA.US,D,20200316,000000,37.281,42.4237,37.281,37.9675,365046,0
+DEA.US,D,20200317,000000,38.6386,45.1687,37.8899,44.8536,433360,0
+DEA.US,D,20200318,000000,42.5787,47.2489,41.8691,46.3857,583762,0
+DEA.US,D,20200319,000000,45.5181,45.5181,38.7726,43.1876,698901,0
+DEA.US,D,20200320,000000,43.2241,46.6576,43.2241,45.2461,677033,0
+DEA.US,D,20200323,000000,45.1297,45.4254,41.9943,43.2046,590664,0
+DEA.US,D,20200324,000000,45.0305,45.7165,41.8174,43.5759,496309,0
+DEA.US,D,20200325,000000,43.6385,47.346,43.4015,44.5041,449967,0
+DEA.US,D,20200326,000000,45.0693,47.2704,44.8256,46.4242,368898,0
+DEA.US,D,20200327,000000,45.5009,48.8956,45.4836,46.8346,1527711,0
+DEA.US,D,20200330,000000,47.5617,48.3839,46.7266,48.1876,392810,0
+DEA.US,D,20200331,000000,47.7604,48.345,46.4242,48.345,609873,0
+DEA.US,D,20200401,000000,47.9591,49.5255,47.29,49.1737,763842,0
+DEA.US,D,20200402,000000,48.6623,50.7404,48.1876,50.4276,460556,0
+DEA.US,D,20200403,000000,49.7976,50.2118,48.6409,49.5622,561435,0
+DEA.US,D,20200406,000000,51.0145,52.9762,50.3717,52.7432,410518,0
+DEA.US,D,20200407,000000,54.8037,54.8428,51.8885,52.3091,678042,0
+DEA.US,D,20200408,000000,52.9762,57.9243,52.8207,56.431,731482,0
+DEA.US,D,20200409,000000,56.9576,58.2655,54.9614,57.5294,539351,0
+DEA.US,D,20200413,000000,56.9037,56.9037,53.7419,53.8219,404968,0
+DEA.US,D,20200414,000000,55.2722,55.9044,53.6064,53.8802,291101,0
+DEA.US,D,20200415,000000,52.8832,53.6452,51.526,53.0172,667928,0
+DEA.US,D,20200416,000000,53.4295,54.763,52.4865,54.6076,577361,0
+DEA.US,D,20200417,000000,55.4686,55.5701,52.9955,53.2156,284340,0
+DEA.US,D,20200420,000000,52.7258,53.9989,52.0765,53.3108,383756,0
+DEA.US,D,20200421,000000,52.7796,53.4705,52.0158,52.6223,353560,0
+DEA.US,D,20200422,000000,53.4487,54.0183,52.8402,53.6064,405464,0
+DEA.US,D,20200423,000000,53.2329,53.3711,51.5042,52.6438,202813,0
+DEA.US,D,20200424,000000,53.1141,53.8802,51.6857,52.5661,161352,0
+DEA.US,D,20200427,000000,52.6633,53.4295,52.3312,52.7796,235400,0
+DEA.US,D,20200428,000000,53.9601,55.2699,53.3493,54.1952,419518,0
+DEA.US,D,20200429,000000,54.7238,54.9012,52.7066,53.8026,301489,0
+DEA.US,D,20200430,000000,52.7066,53.3388,52.3504,52.7992,212527,0
+DEA.US,D,20200501,000000,51.6815,52.2727,50.0909,50.9369,467653,0
+DEA.US,D,20200504,000000,50.7211,51.349,49.0508,49.4048,720058,0
+DEA.US,D,20200505,000000,50.3869,51.8388,49.7477,49.7976,465069,0
+DEA.US,D,20200506,000000,50.1321,51.6425,49.8773,50.3091,297102,0
+DEA.US,D,20200507,000000,51.3101,52.3719,50.5636,51.9402,426479,0
+DEA.US,D,20200508,000000,52.4452,52.7432,51.1527,51.5671,240026,0
+DEA.US,D,20200511,000000,51.0749,52.1236,51.0362,51.4484,264270,0
+DEA.US,D,20200512,000000,51.6231,51.9207,49.3701,49.3873,359716,0
+DEA.US,D,20200513,000000,49.0467,49.1716,46.6319,46.733,383527,0
+DEA.US,D,20200514,000000,46.1356,46.3338,44.6098,46.1356,379117,0
+DEA.US,D,20200515,000000,45.8573,46.2344,44.7888,46.1157,946979,0
+DEA.US,D,20200518,000000,47.3439,49.5644,47.1648,49.2883,371205,0
+DEA.US,D,20200519,000000,48.8694,49.2883,47.1648,47.1648,269887,0
+DEA.US,D,20200520,000000,47.5617,47.7624,46.7481,47.5231,283748,0
+DEA.US,D,20200521,000000,47.3439,48.7097,47.1474,48.1576,278196,0
+DEA.US,D,20200522,000000,48.4377,49.1911,48.1767,49.0679,250605,0
+DEA.US,D,20200526,000000,50.555,50.734,49.6137,50.0022,638904,0
+DEA.US,D,20200527,000000,50.8763,51.4484,48.8694,49.9595,660761,0
+DEA.US,D,20200528,000000,50.6347,51.5067,49.6876,50.2789,507880,0
+DEA.US,D,20200529,000000,49.8017,50.6067,49.0316,49.7066,612485,0
+DEA.US,D,20200601,000000,49.9033,50.8657,49.6249,50.24,531336,0
+DEA.US,D,20200602,000000,50.6347,51.7072,50.0241,50.855,332936,0
+DEA.US,D,20200603,000000,51.0534,51.8454,50.8763,51.2884,210096,0
+DEA.US,D,20200604,000000,50.734,50.734,49.5278,49.8665,300574,0
+DEA.US,D,20200605,000000,51.213,51.349,48.971,49.1112,510875,0
+DEA.US,D,20200608,000000,49.845,51.0728,49.5278,50.6347,519652,0
+DEA.US,D,20200609,000000,49.9595,50.7448,49.2795,50.5183,341493,0
+DEA.US,D,20200610,000000,50.4383,51.0338,48.932,49.0895,236348,0
+DEA.US,D,20200611,000000,47.9803,48.4962,46.8279,46.9297,621205,0
+DEA.US,D,20200612,000000,48.1767,48.5955,46.3338,47.4042,1629183,0
+DEA.US,D,20200615,000000,46.4136,47.8057,46.1763,47.4261,564526,0
+DEA.US,D,20200616,000000,48.7746,48.971,48.0368,48.3555,344963,0
+DEA.US,D,20200617,000000,48.7097,48.7097,47.4477,47.5836,497126,0
+DEA.US,D,20200618,000000,47.2059,47.9417,47.0892,47.6976,484105,0
+DEA.US,D,20200619,000000,48.0368,48.0776,46.4332,46.5908,892747,0
+DEA.US,D,20200622,000000,46.2949,47.1085,45.4037,46.7481,520010,0
+DEA.US,D,20200623,000000,47.0481,47.4042,45.7598,46.1566,397629,0
+DEA.US,D,20200624,000000,45.6024,46.4527,45.5396,46.1934,482860,0
+DEA.US,D,20200625,000000,46.1934,46.5541,45.898,46.5132,343347,0
+DEA.US,D,20200626,000000,46.1157,46.6099,44.968,45.1471,1244322,0
+DEA.US,D,20200629,000000,45.6975,45.8573,44.7888,45.6024,482568,0
+DEA.US,D,20200630,000000,45.6024,45.9951,45.3608,45.8375,421833,0
+DEA.US,D,20200701,000000,46.0167,46.733,46.0167,46.2151,329267,0
+DEA.US,D,20200702,000000,46.7481,46.869,46.0769,46.4332,241541,0
+DEA.US,D,20200706,000000,47.2059,47.2059,45.898,45.9197,276798,0
+DEA.US,D,20200707,000000,45.4619,45.7404,44.6507,44.8104,247727,0
+DEA.US,D,20200708,000000,44.9055,45.4921,44.5277,45.3237,788229,0
+DEA.US,D,20200709,000000,45.3237,45.5808,44.7261,45.2032,293819,0
+DEA.US,D,20200710,000000,45.3045,45.6024,44.8104,45.3608,224121,0
+DEA.US,D,20200713,000000,45.4619,45.639,44.8299,44.9875,257823,0
+DEA.US,D,20200714,000000,45.1039,45.4619,44.8299,45.4037,153275,0
+DEA.US,D,20200715,000000,45.8765,46.0769,45.1363,45.1642,219248,0
+DEA.US,D,20200716,000000,44.8299,45.1818,44.4824,44.5879,220004,0
+DEA.US,D,20200717,000000,44.5686,45.1471,44.3335,45.0047,151116,0
+DEA.US,D,20200720,000000,44.8299,45.2529,44.6098,45.1642,253367,0
+DEA.US,D,20200721,000000,45.2634,45.5615,44.8104,45.1642,485236,0
+DEA.US,D,20200722,000000,44.9055,46.9854,44.7888,46.8106,396417,0
+DEA.US,D,20200723,000000,46.6319,46.9491,46.0555,46.692,232136,0
+DEA.US,D,20200724,000000,46.6099,46.7892,45.3608,45.5615,199170,0
+DEA.US,D,20200727,000000,45.3412,45.9951,44.5277,45.8765,356649,0
+DEA.US,D,20200728,000000,45.9778,47.4367,45.9778,47.1648,200097,0
+DEA.US,D,20200729,000000,47.3829,48.2568,47.2059,48.196,374207,0
+DEA.US,D,20200730,000000,47.5231,48.345,47.4477,47.877,212127,0
+DEA.US,D,20200731,000000,47.7624,48.4765,47.2059,48.4765,286195,0
+DEA.US,D,20200803,000000,48.5738,48.5738,46.9099,47.6825,514122,0
+DEA.US,D,20200804,000000,47.7409,50.6347,47.7195,50.2981,307971,0
+DEA.US,D,20200805,000000,50.6975,50.935,49.7606,50.6177,220767,0
+DEA.US,D,20200806,000000,50.4773,50.596,49.7263,50.24,163816,0
+DEA.US,D,20200807,000000,49.9419,50.8763,49.6658,50.678,169853,0
+DEA.US,D,20200810,000000,50.678,51.1308,50.2033,50.4988,422384,0
+DEA.US,D,20200811,000000,50.814,50.9712,48.5955,48.9107,336472,0
+DEA.US,D,20200812,000000,49.0487,49.3118,48.3667,48.4917,254016,0
+DEA.US,D,20200813,000000,48.1335,48.6236,47.6481,47.8101,156994,0
+DEA.US,D,20200814,000000,47.5468,48.0906,47.3677,47.6307,522895,0
+DEA.US,D,20200817,000000,47.6481,48.6515,47.3481,48.3881,461126,0
+DEA.US,D,20200818,000000,48.1335,48.2068,47.5896,47.9093,410006,0
+DEA.US,D,20200819,000000,47.9894,48.1681,47.5468,47.7926,455080,0
+DEA.US,D,20200820,000000,47.6481,49.3744,47.6481,48.5089,472265,0
+DEA.US,D,20200821,000000,48.6711,49.3527,48.1123,49.2923,599138,0
+DEA.US,D,20200824,000000,49.1933,49.1933,48.1123,48.8888,366811,0
+DEA.US,D,20200825,000000,48.932,49.0119,48.2976,48.6515,367655,0
+DEA.US,D,20200826,000000,48.4917,48.6341,47.9523,48.3881,171175,0
+DEA.US,D,20200827,000000,48.6904,48.9925,48.3667,48.6711,193725,0
+DEA.US,D,20200828,000000,48.971,48.971,48.0691,48.5481,199208,0
+DEA.US,D,20200831,000000,48.3881,48.5911,48.1508,48.4746,270134,0
+DEA.US,D,20200901,000000,48.1335,48.4313,47.7712,48.0086,184424,0
+DEA.US,D,20200902,000000,47.9523,48.6341,47.6891,48.5693,180779,0
+DEA.US,D,20200903,000000,48.7291,49.3897,48.0086,48.2716,206553,0
+DEA.US,D,20200904,000000,48.4313,48.5481,46.8475,47.5468,217455,0
+DEA.US,D,20200908,000000,47.6891,48.971,47.2077,48.5284,368869,0
+DEA.US,D,20200909,000000,48.8112,50.1321,48.6904,49.2126,458151,0
+DEA.US,D,20200910,000000,48.932,48.932,47.5081,47.5896,293243,0
+DEA.US,D,20200911,000000,47.5468,47.6784,46.3468,47.0267,369672,0
+DEA.US,D,20200914,000000,47.1884,47.8466,46.9854,47.7712,376556,0
+DEA.US,D,20200915,000000,47.7712,48.0279,47.3677,47.4086,282777,0
+DEA.US,D,20200916,000000,47.5295,47.7926,47.1884,47.2489,458970,0
+DEA.US,D,20200917,000000,46.8887,47.9093,46.6079,46.729,414802,0
+DEA.US,D,20200918,000000,46.9491,46.9491,45.0047,45.0843,905270,0
+DEA.US,D,20200921,000000,44.625,45.0217,43.8607,44.3032,299938,0
+DEA.US,D,20200922,000000,44.4847,45.3627,44.2213,45.1471,248663,0
+DEA.US,D,20200923,000000,44.8061,45.0843,44.0616,44.463,288526,0
+DEA.US,D,20200924,000000,44.3442,45.2848,44.1436,44.9226,415018,0
+DEA.US,D,20200925,000000,44.9226,45.4445,44.8256,45.3433,253126,0
+DEA.US,D,20200928,000000,45.7253,46.6274,45.0843,46.3879,264080,0
+DEA.US,D,20200929,000000,46.3662,46.3662,44.5623,45.2247,379887,0
+DEA.US,D,20200930,000000,45.2657,45.7038,44.2624,44.9032,407591,0
+DEA.US,D,20201001,000000,45.0843,45.7469,44.763,45.7253,264992,0
+DEA.US,D,20201002,000000,45.1818,45.846,44.8839,45.7469,239917,0
+DEA.US,D,20201005,000000,45.9475,46.1247,45.0134,45.5851,346856,0
+DEA.US,D,20201006,000000,45.7664,45.8851,44.9226,45.3841,383226,0
+DEA.US,D,20201007,000000,45.3841,45.5653,44.8363,45.0047,304500,0
+DEA.US,D,20201008,000000,45.2848,45.7664,44.9658,45.2848,192070,0
+DEA.US,D,20201009,000000,45.4445,45.6067,45.1471,45.3627,244829,0
+DEA.US,D,20201012,000000,45.4858,46.045,44.9443,46.0252,186440,0
+DEA.US,D,20201013,000000,45.7858,45.9068,45.1039,45.4858,113963,0
+DEA.US,D,20201014,000000,45.4664,45.6863,44.8623,45.0436,146506,0
+DEA.US,D,20201015,000000,44.582,45.6261,44.4025,45.1642,161978,0
+DEA.US,D,20201016,000000,44.8427,44.8427,44.325,44.5062,180947,0
+DEA.US,D,20201019,000000,44.5231,44.5231,43.5048,43.5413,218959,0
+DEA.US,D,20201020,000000,43.701,44.3812,43.5413,44.1825,203880,0
+DEA.US,D,20201021,000000,44.0811,44.0811,43.5609,43.7594,229682,0
+DEA.US,D,20201022,000000,43.7206,44.122,43.5999,43.9213,174537,0
+DEA.US,D,20201023,000000,44.2407,44.5062,43.9,44.4221,202341,0
+DEA.US,D,20201026,000000,44.1436,44.2513,43.6839,43.8027,183126,0
+DEA.US,D,20201027,000000,43.8607,43.9213,42.8402,42.8595,211869,0
+DEA.US,D,20201028,000000,42.4194,42.4819,40.7168,41.9187,269881,0
+DEA.US,D,20201029,000000,41.7999,41.7999,40.8765,41.459,210853,0
+DEA.US,D,20201030,000000,41.3577,42.0569,41.3577,41.8759,266831,0
+DEA.US,D,20201102,000000,41.8759,43.0578,41.5344,43.0578,214007,0
+DEA.US,D,20201103,000000,43.2609,44.165,42.8595,43.7206,205230,0
+DEA.US,D,20201104,000000,43.5199,43.9213,43.3238,43.6839,152294,0
+DEA.US,D,20201105,000000,43.8027,44.4221,43.0796,43.2609,161892,0
+DEA.US,D,20201106,000000,43.3795,43.6839,42.622,42.9413,176408,0
+DEA.US,D,20201109,000000,44.625,46.3488,42.4754,42.5747,395954,0
+DEA.US,D,20201110,000000,42.7148,43.913,42.4346,43.5093,492198,0
+DEA.US,D,20201111,000000,42.92,43.8133,42.4948,43.7918,239216,0
+DEA.US,D,20201112,000000,43.6083,43.6083,42.6956,43.2028,366642,0
+DEA.US,D,20201113,000000,43.4248,44.4004,43.4248,44.2579,142702,0
+DEA.US,D,20201116,000000,44.9483,45.0693,44.2361,45.009,264035,0
+DEA.US,D,20201117,000000,44.9074,45.5767,44.6442,45.272,225679,0
+DEA.US,D,20201118,000000,45.1536,45.5464,44.0963,44.1782,339222,0
+DEA.US,D,20201119,000000,43.932,44.625,43.5093,44.582,232442,0
+DEA.US,D,20201120,000000,44.4824,44.845,43.835,44.3421,403822,0
+DEA.US,D,20201123,000000,44.1997,44.582,43.5867,43.8133,331070,0
+DEA.US,D,20201124,000000,44.2579,45.1536,44.0746,44.5429,275933,0
+DEA.US,D,20201125,000000,44.6657,44.9895,44.3421,44.603,151460,0
+DEA.US,D,20201127,000000,44.4609,44.625,43.932,44.582,120059,0
+DEA.US,D,20201130,000000,44.5623,44.582,43.8932,43.932,348326,0
+DEA.US,D,20201201,000000,44.137,44.4414,43.7121,44.0963,203786,0
+DEA.US,D,20201202,000000,44.2171,44.3313,43.6559,43.6905,142015,0
+DEA.US,D,20201203,000000,43.6731,44.0163,42.7364,43.1444,474025,0
+DEA.US,D,20201204,000000,43.4053,44.137,43.1444,44.0357,170453,0
+DEA.US,D,20201207,000000,43.8543,44.3615,43.8543,43.9754,200593,0
+DEA.US,D,20201208,000000,43.7121,44.2361,43.5394,44.1154,172410,0
+DEA.US,D,20201209,000000,44.2797,44.4414,43.7121,44.1782,167740,0
+DEA.US,D,20201210,000000,44.1782,44.1997,43.4248,43.6302,168275,0
+DEA.US,D,20201211,000000,43.3666,44.0357,43.2241,43.468,228068,0
+DEA.US,D,20201214,000000,43.6514,44.5041,43.6302,43.6905,286513,0
+DEA.US,D,20201215,000000,44.379,45.9605,43.8027,45.943,397847,0
+DEA.US,D,20201216,000000,46.0426,46.7029,45.7988,46.0858,245772,0
+DEA.US,D,20201217,000000,46.2475,46.5109,45.3433,45.943,235398,0
+DEA.US,D,20201218,000000,45.7988,45.9023,44.1154,44.1997,790377,0
+DEA.US,D,20201221,000000,43.5696,44.845,43.4897,44.7048,283296,0
+DEA.US,D,20201222,000000,44.6442,45.1536,44.5623,44.9702,219102,0
+DEA.US,D,20201223,000000,45.8805,46.2647,44.6657,44.9702,211027,0
+DEA.US,D,20201224,000000,45.009,45.2333,44.7048,45.009,192182,0
+DEA.US,D,20201228,000000,45.2333,45.943,45.0693,45.7598,236569,0
+DEA.US,D,20201229,000000,45.7598,46.187,45.272,45.4964,145496,0
+DEA.US,D,20201230,000000,45.4964,46.0035,45.4664,45.5979,113742,0
+DEA.US,D,20201231,000000,45.5161,46.0426,45.1902,45.943,112030,0
+DEA.US,D,20210104,000000,46.187,46.187,45.2333,45.68,285021,0
+DEA.US,D,20210105,000000,45.68,46.023,45.05,45.091,199165,0
+DEA.US,D,20210106,000000,45.2937,46.3274,45.0284,45.943,329221,0
+DEA.US,D,20210107,000000,45.68,45.68,43.5759,44.625,540652,0
+DEA.US,D,20210108,000000,44.603,45.272,44.4004,44.7867,344222,0
+DEA.US,D,20210111,000000,44.4198,44.7499,43.8133,44.7048,216519,0
+DEA.US,D,20210112,000000,45.3951,45.3951,44.7457,44.9271,253833,0
+DEA.US,D,20210113,000000,44.4609,45.3348,44.4609,45.2529,412165,0
+DEA.US,D,20210114,000000,45.3736,45.9821,45.1103,45.4749,271198,0
+DEA.US,D,20210115,000000,45.3736,46.2647,45.2333,46.1247,280102,0
+DEA.US,D,20210119,000000,46.5908,47.1388,46.2864,46.7138,339766,0
+DEA.US,D,20210120,000000,46.4892,47.1001,46.3383,46.9168,229157,0
+DEA.US,D,20210121,000000,46.7741,47.1992,45.8094,46.9168,173195,0
+DEA.US,D,20210122,000000,46.6319,46.8757,46.0426,46.4483,287938,0
+DEA.US,D,20210125,000000,46.2067,47.3806,45.9821,47.0784,223064,0
+DEA.US,D,20210126,000000,47.4455,47.8466,47.0913,47.7689,165318,0
+DEA.US,D,20210127,000000,47.6287,47.9631,46.187,46.226,225163,0
+DEA.US,D,20210128,000000,46.3488,46.5908,45.557,45.6584,222843,0
+DEA.US,D,20210129,000000,45.4749,45.7191,44.4718,44.5231,299541,0
+DEA.US,D,20210201,000000,44.625,45.4558,44.0552,45.2529,185635,0
+DEA.US,D,20210202,000000,45.2937,45.5354,44.4004,45.2333,198424,0
+DEA.US,D,20210203,000000,45.0693,45.5767,44.0746,45.1709,259815,0
+DEA.US,D,20210204,000000,45.2937,46.308,44.9074,46.0426,155735,0
+DEA.US,D,20210205,000000,46.4091,46.4998,45.82,46.1438,236053,0
+DEA.US,D,20210208,000000,46.5109,46.5109,45.943,46.1247,262386,0
+DEA.US,D,20210209,000000,46.1051,46.3488,45.7598,45.8805,195067,0
+DEA.US,D,20210210,000000,46.1051,46.5908,45.6887,46.0035,254382,0
+DEA.US,D,20210211,000000,46.2067,46.3684,45.2937,46.226,594354,0
+DEA.US,D,20210212,000000,46.2067,46.5109,45.8612,46.1051,186657,0
+DEA.US,D,20210216,000000,46.0858,46.1051,44.6442,44.7867,282937,0
+DEA.US,D,20210217,000000,44.582,44.765,44.1588,44.3615,345181,0
+DEA.US,D,20210218,000000,44.3205,44.7241,43.8133,43.835,265094,0
+DEA.US,D,20210219,000000,43.8738,44.4609,43.7701,44.0963,345071,0
+DEA.US,D,20210222,000000,44.137,44.4414,43.5867,44.299,700269,0
+DEA.US,D,20210223,000000,44.625,45.3951,44.4198,45.1709,227865,0
+DEA.US,D,20210224,000000,45.2529,46.5908,45.1103,46.2067,319818,0
+DEA.US,D,20210225,000000,45.82,46.7938,45.3951,45.6975,358197,0
+DEA.US,D,20210226,000000,45.4362,45.7191,44.5623,44.582,449522,0
+DEA.US,D,20210301,000000,44.8664,45.1818,43.8738,43.9967,430429,0
+DEA.US,D,20210302,000000,43.8738,44.0552,43.3278,43.6731,282493,0
+DEA.US,D,20210303,000000,43.7121,43.932,43.4467,43.5867,290527,0
+DEA.US,D,20210304,000000,43.917,44.2061,43.3238,43.5282,289247,0
+DEA.US,D,20210305,000000,43.7139,43.8781,42.6867,43.1164,295595,0
+DEA.US,D,20210308,000000,43.2199,44.122,43.1164,43.6302,267740,0
+DEA.US,D,20210309,000000,44.0012,44.2451,43.4657,43.548,266660,0
+DEA.US,D,20210310,000000,43.4445,43.8781,42.81,43.7336,508330,0
+DEA.US,D,20210311,000000,43.8155,44.2968,43.7939,44.0616,278344,0
+DEA.US,D,20210312,000000,44.0012,44.9854,44.0012,44.9854,403521,0
+DEA.US,D,20210315,000000,44.9658,45.0263,44.1867,44.6573,339385,0
+DEA.US,D,20210316,000000,44.4093,44.9443,44.37,44.6786,267386,0
+DEA.US,D,20210317,000000,44.616,44.7005,43.9796,44.37,172837,0
+DEA.US,D,20210318,000000,44.3293,44.4327,44.0012,44.1436,189163,0
+DEA.US,D,20210319,000000,44.2061,44.2451,43.6302,43.6302,577954,0
+DEA.US,D,20210322,000000,43.6302,44.014,42.9955,43.3238,272247,0
+DEA.US,D,20210323,000000,43.3646,43.8155,42.9005,43.1164,438661,0
+DEA.US,D,20210324,000000,43.1595,44.053,42.5833,42.6654,399640,0
+DEA.US,D,20210325,000000,42.6049,43.1595,42.0697,42.9523,364806,0
+DEA.US,D,20210326,000000,43.075,43.2803,42.6956,43.2004,1078230,0
+DEA.US,D,20210329,000000,43.075,43.7939,43.0342,43.3449,815655,0
+DEA.US,D,20210330,000000,43.3449,43.3646,42.6458,42.9112,898847,0
+DEA.US,D,20210331,000000,42.788,43.0342,42.4406,42.5614,629841,0
+DEA.US,D,20210401,000000,42.6049,42.924,42.3158,42.788,491237,0
+DEA.US,D,20210405,000000,42.9523,43.384,42.7515,43.384,671810,0
+DEA.US,D,20210406,000000,43.4226,43.5696,42.81,43.4034,495220,0
+DEA.US,D,20210407,000000,43.3238,43.4445,42.8897,42.9112,358522,0
+DEA.US,D,20210408,000000,42.81,43.2199,42.7474,43.1164,375149,0
+DEA.US,D,20210409,000000,43.2392,43.548,43.1164,43.4445,351511,0
+DEA.US,D,20210412,000000,43.4657,43.6083,42.9955,43.0967,269313,0
+DEA.US,D,20210413,000000,43.0148,43.6302,42.9955,43.5093,403774,0
+DEA.US,D,20210414,000000,43.6302,44.1022,43.5977,43.7725,228503,0
+DEA.US,D,20210415,000000,43.7725,44.0421,43.6925,44.0012,144492,0
+DEA.US,D,20210416,000000,43.9796,44.2773,43.6083,44.122,233654,0
+DEA.US,D,20210419,000000,44.0811,44.2664,43.8586,44.0811,168696,0
+DEA.US,D,20210420,000000,44.0811,44.5342,43.958,44.2451,206207,0
+DEA.US,D,20210421,000000,44.3293,44.5947,44.1436,44.37,165018,0
+DEA.US,D,20210422,000000,44.286,44.5879,44.0616,44.2664,206404,0
+DEA.US,D,20210423,000000,44.2664,44.3075,44.0421,44.165,161486,0
+DEA.US,D,20210426,000000,44.3895,44.5342,44.1436,44.1436,185264,0
+DEA.US,D,20210427,000000,44.286,44.5536,43.8955,44.3293,233688,0
+DEA.US,D,20210428,000000,44.286,44.37,43.958,43.958,177471,0
+DEA.US,D,20210429,000000,44.0811,44.5148,43.4053,43.7336,307429,0
+DEA.US,D,20210430,000000,43.7336,44.2664,43.6514,44.0012,300967,0
+DEA.US,D,20210503,000000,44.351,44.5254,43.8955,43.9364,321807,0
+DEA.US,D,20210504,000000,44.5751,44.7392,43.753,43.917,277468,0
+DEA.US,D,20210505,000000,43.7139,43.7139,42.5833,43.2392,278256,0
+DEA.US,D,20210506,000000,43.1375,43.4657,42.7474,43.4657,205553,0
+DEA.US,D,20210507,000000,43.3238,43.5759,43.1375,43.4874,177330,0
+DEA.US,D,20210510,000000,43.6302,43.9472,43.2609,43.2609,268916,0
+DEA.US,D,20210511,000000,43.075,43.075,42.048,42.234,388044,0
+DEA.US,D,20210512,000000,41.8628,42.1129,41.1074,41.1249,398600,0
+DEA.US,D,20210513,000000,41.1249,42.1258,40.855,41.895,427972,0
+DEA.US,D,20210514,000000,42.0179,42.2706,41.6641,41.707,225012,0
+DEA.US,D,20210517,000000,41.7291,42.2922,41.6446,41.8736,320027,0
+DEA.US,D,20210518,000000,41.895,42.4992,41.6274,42.0395,209040,0
+DEA.US,D,20210519,000000,42.0179,42.2492,41.6274,41.9986,211486,0
+DEA.US,D,20210520,000000,41.9167,42.8725,41.895,42.8315,243509,0
+DEA.US,D,20210521,000000,42.8119,43.1444,42.3719,42.9134,336452,0
+DEA.US,D,20210524,000000,42.9134,43.2995,42.853,43.0191,188678,0
+DEA.US,D,20210525,000000,43.0796,43.412,42.8725,42.9782,205769,0
+DEA.US,D,20210526,000000,43.0578,43.4982,42.9782,43.3321,158130,0
+DEA.US,D,20210527,000000,43.5586,43.5586,42.9134,42.9134,275574,0
+DEA.US,D,20210528,000000,42.9134,43.2674,42.8725,43.1228,147701,0
+DEA.US,D,20210601,000000,43.2458,44.1417,43.0578,44.0595,245924,0
+DEA.US,D,20210602,000000,44.286,44.3812,43.932,44.0595,224951,0
+DEA.US,D,20210603,000000,44.0595,44.1631,43.7056,44.1007,212462,0
+DEA.US,D,20210604,000000,44.2256,44.3075,43.932,43.9754,197219,0
+DEA.US,D,20210607,000000,44.1417,44.9312,44.0595,44.6399,297232,0
+DEA.US,D,20210608,000000,44.8495,45.3909,44.8084,44.8708,282549,0
+DEA.US,D,20210609,000000,45.1406,45.8484,45.0369,45.0782,220896,0
+DEA.US,D,20210610,000000,45.1406,45.4211,44.8708,45.2848,171455,0
+DEA.US,D,20210611,000000,45.1818,45.3282,44.9312,45.2657,194478,0
+DEA.US,D,20210614,000000,45.557,45.6823,45.3065,45.557,284480,0
+DEA.US,D,20210615,000000,45.557,45.6823,45.0889,45.1818,262815,0
+DEA.US,D,20210616,000000,45.3282,45.5979,44.8708,44.8903,342169,0
+DEA.US,D,20210617,000000,44.765,45.1514,44.7307,44.8708,350815,0
+DEA.US,D,20210618,000000,44.3918,44.9204,44.1631,44.1631,654719,0
+DEA.US,D,20210621,000000,44.3075,45.0587,44.2042,44.7867,349304,0
+DEA.US,D,20210622,000000,44.683,44.817,44.1417,44.1417,178498,0
+DEA.US,D,20210623,000000,44.1007,44.2042,43.621,43.643,235673,0
+DEA.US,D,20210624,000000,43.6861,43.891,43.3818,43.7875,216520,0
+DEA.US,D,20210625,000000,43.932,45.2441,43.7875,44.9937,2538112,0
+DEA.US,D,20210628,000000,45.0782,45.0782,43.643,44.1417,507617,0
+DEA.US,D,20210629,000000,44.0186,44.1007,43.3924,43.4334,277432,0
+DEA.US,D,20210630,000000,43.4551,44.0595,43.4334,43.8524,262502,0
+DEA.US,D,20210701,000000,43.891,44.6936,43.7875,44.351,234999,0
+DEA.US,D,20210702,000000,44.474,44.7026,43.9754,44.1631,176376,0
+DEA.US,D,20210706,000000,44.1197,44.5774,43.7549,44.558,338339,0
+DEA.US,D,20210707,000000,44.6205,44.6616,44.286,44.5171,188219,0
+DEA.US,D,20210708,000000,44.286,44.5062,43.8718,44.1007,203853,0
+DEA.US,D,20210709,000000,44.3723,44.8495,44.1197,44.8276,192003,0
+DEA.US,D,20210712,000000,44.9528,45.3799,44.7241,45.1818,271427,0
+DEA.US,D,20210713,000000,45.0587,45.1191,44.5383,44.7457,142862,0
+DEA.US,D,20210714,000000,44.6399,45.162,44.558,45.0782,217949,0
+DEA.US,D,20210715,000000,45.162,45.3065,44.5383,45.2032,270238,0
+DEA.US,D,20210716,000000,45.4316,45.8269,45.3065,45.4102,284074,0
+DEA.US,D,20210719,000000,45.0974,45.2441,44.2559,44.8708,264331,0
+DEA.US,D,20210720,000000,45.0974,46.1181,44.8708,45.5767,294798,0
+DEA.US,D,20210721,000000,45.5979,46.0878,45.5464,45.8049,175024,0
+DEA.US,D,20210722,000000,45.5767,45.6087,44.8903,44.9937,191744,0
+DEA.US,D,20210723,000000,45.0673,45.557,44.9117,45.5354,163619,0
+DEA.US,D,20210726,000000,45.9711,46.4394,45.9302,46.3468,288935,0
+DEA.US,D,20210727,000000,46.4504,46.9316,46.2843,46.7009,187031,0
+DEA.US,D,20210728,000000,46.8237,47.1992,46.4311,46.9511,181944,0
+DEA.US,D,20210729,000000,47.264,47.6567,46.9297,47.1777,238011,0
+DEA.US,D,20210730,000000,47.3439,47.8228,47.0331,47.2211,263760,0
+DEA.US,D,20210802,000000,47.3869,47.784,46.7009,46.8044,215826,0
+DEA.US,D,20210803,000000,46.9899,47.1367,46.3035,46.9899,286853,0
+DEA.US,D,20210804,000000,46.9706,47.0438,46.0555,46.3468,210050,0
+DEA.US,D,20210805,000000,46.597,46.8454,46.4311,46.7439,133296,0
+DEA.US,D,20210806,000000,47.2424,47.3244,46.9598,47.1174,188937,0
+DEA.US,D,20210809,000000,47.0548,47.1085,46.7009,46.9899,146085,0
+DEA.US,D,20210810,000000,46.9899,46.9899,46.6168,46.6576,174618,0
+DEA.US,D,20210811,000000,46.9229,47.0698,46.6274,46.9643,194575,0
+DEA.US,D,20210812,000000,45.6584,46.0167,45.05,45.5548,1411531,0
+DEA.US,D,20210813,000000,45.7834,46.3102,45.6584,46.2904,429274,0
+DEA.US,D,20210816,000000,46.1006,46.7958,46.1006,46.2691,345282,0
+DEA.US,D,20210817,000000,46.1006,46.4785,45.7643,46.3533,286118,0
+DEA.US,D,20210818,000000,46.5649,46.5865,45.4899,45.7233,257389,0
+DEA.US,D,20210819,000000,45.7834,46.0381,45.4362,45.7834,230031,0
+DEA.US,D,20210820,000000,45.5548,46.2067,45.2786,45.9324,277817,0
+DEA.US,D,20210823,000000,45.9733,46.0381,45.2075,45.4059,223127,0
+DEA.US,D,20210824,000000,45.4687,45.6346,44.9312,45.0693,227512,0
+DEA.US,D,20210825,000000,44.9854,45.259,44.8601,44.8601,249565,0
+DEA.US,D,20210826,000000,44.7953,45.1103,44.3744,44.5019,441568,0
+DEA.US,D,20210827,000000,44.6702,44.9009,44.4912,44.6271,404190,0
+DEA.US,D,20210830,000000,44.5839,45.05,44.4801,45.0284,278242,0
+DEA.US,D,20210831,000000,44.9854,45.1968,44.752,44.9854,268352,0
+DEA.US,D,20210901,000000,45.218,45.68,45.1945,45.4468,207477,0
+DEA.US,D,20210902,000000,45.68,45.87,45.132,45.8269,278075,0
+DEA.US,D,20210903,000000,45.7643,45.8916,45.4794,45.7233,265440,0
+DEA.US,D,20210907,000000,45.6584,45.7643,44.8708,45.091,469604,0
+DEA.US,D,20210908,000000,44.9634,45.5115,44.8387,45.1103,304043,0
+DEA.US,D,20210909,000000,44.9634,44.9634,44.1867,44.1867,311315,0
+DEA.US,D,20210910,000000,44.1867,44.2473,43.384,43.4053,405640,0
+DEA.US,D,20210913,000000,43.7206,44.0595,43.5132,43.891,483311,0
+DEA.US,D,20210914,000000,44.0186,44.3118,43.7852,44.2473,399829,0
+DEA.US,D,20210915,000000,44.1867,44.8495,44.122,44.6485,329585,0
+DEA.US,D,20210916,000000,44.7133,44.8814,44.2061,44.3963,240290,0
+DEA.US,D,20210917,000000,44.4801,44.5231,43.932,43.932,867335,0
+DEA.US,D,20210920,000000,43.7421,44.3744,43.4919,44.2688,578275,0
+DEA.US,D,20210921,000000,44.4155,44.6485,43.9537,43.9537,248824,0
+DEA.US,D,20210922,000000,44.165,44.7735,44.0186,44.459,300815,0
+DEA.US,D,20210923,000000,44.6702,45.259,44.5125,44.6919,323814,0
+DEA.US,D,20210924,000000,44.6053,44.8814,44.122,44.1436,206804,0
+DEA.US,D,20210927,000000,44.165,44.752,43.7852,43.8069,387906,0
+DEA.US,D,20210928,000000,43.8069,44.0595,43.427,43.7852,547820,0
+DEA.US,D,20210929,000000,43.8285,44.3118,43.7639,44.122,270251,0
+DEA.US,D,20210930,000000,44.2061,44.2473,43.3018,43.4919,349573,0
+DEA.US,D,20211001,000000,43.4919,44.2797,43.4702,43.9107,330691,0
+DEA.US,D,20211004,000000,43.891,44.7735,43.7852,44.6702,352640,0
+DEA.US,D,20211005,000000,44.6702,44.7326,44.2473,44.3118,325056,0
+DEA.US,D,20211006,000000,44.1007,44.6702,43.8285,44.6485,212975,0
+DEA.US,D,20211007,000000,44.817,45.1211,44.6485,44.7133,233678,0
+DEA.US,D,20211008,000000,44.7133,44.8601,44.4264,44.5231,138238,0
+DEA.US,D,20211011,000000,44.6271,44.8814,44.1867,44.2473,255449,0
+DEA.US,D,20211012,000000,44.3013,44.5644,44.122,44.3744,294508,0
+DEA.US,D,20211013,000000,44.2903,44.8601,44.0186,44.6485,446092,0
+DEA.US,D,20211014,000000,44.6919,45.3109,44.6919,45.1751,326702,0
+DEA.US,D,20211015,000000,45.9733,46.0597,45.4794,45.6584,367573,0
+DEA.US,D,20211018,000000,45.6584,45.8916,45.4899,45.7446,257110,0
+DEA.US,D,20211019,000000,45.7643,45.8484,45.1751,45.3216,326595,0
+DEA.US,D,20211020,000000,45.3866,45.9324,45.3649,45.8269,218699,0
+DEA.US,D,20211021,000000,45.87,45.8916,45.1536,45.1968,230022,0
+DEA.US,D,20211022,000000,45.259,45.4687,44.7735,44.7953,278180,0
+DEA.US,D,20211025,000000,44.5644,44.9204,44.2061,44.7326,354191,0
+DEA.US,D,20211026,000000,44.7735,45.0284,44.5839,44.7133,270989,0
+DEA.US,D,20211027,000000,44.9204,44.9809,44.4372,44.5019,254286,0
+DEA.US,D,20211028,000000,44.5448,44.9204,44.5019,44.8387,181209,0
+DEA.US,D,20211029,000000,44.9634,44.9854,44.0292,44.2688,271047,0
+DEA.US,D,20211101,000000,44.2473,44.6919,43.9754,44.5019,345484,0
+DEA.US,D,20211102,000000,45.259,45.259,44.5019,44.6271,286751,0
+DEA.US,D,20211103,000000,44.6053,45.4574,44.4372,44.817,296171,0
+DEA.US,D,20211104,000000,44.8387,44.9854,43.7314,43.8501,326180,0
+DEA.US,D,20211105,000000,44.3744,44.9204,44.3227,44.6485,303898,0
+DEA.US,D,20211108,000000,44.9854,45.3325,44.752,45.3002,474022,0
+DEA.US,D,20211109,000000,45.3216,45.7015,45.3216,45.4899,264883,0
+DEA.US,D,20211110,000000,45.4794,45.9279,45.4166,45.5223,301174,0
+DEA.US,D,20211111,000000,45.5223,45.5653,45.0542,45.5441,178508,0
+DEA.US,D,20211112,000000,45.6282,45.9279,45.3305,45.5873,348719,0
+DEA.US,D,20211115,000000,45.82,45.842,45.3305,45.693,393224,0
+DEA.US,D,20211116,000000,45.693,45.842,44.968,45.3736,242726,0
+DEA.US,D,20211117,000000,45.0759,45.4794,44.6053,45.4794,400908,0
+DEA.US,D,20211118,000000,45.5653,45.6282,45.2461,45.4794,261047,0
+DEA.US,D,20211119,000000,45.3305,45.5009,44.9464,45.3086,374202,0
+DEA.US,D,20211122,000000,45.4794,46.0987,45.3305,45.6282,440598,0
+DEA.US,D,20211123,000000,45.7988,46.1719,45.6712,45.7988,320138,0
+DEA.US,D,20211124,000000,45.8851,46.0555,45.5441,45.8635,255084,0
+DEA.US,D,20211126,000000,45.2872,45.693,44.6271,45.0329,274618,0
+DEA.US,D,20211129,000000,45.1818,45.2872,44.5839,44.6485,359683,0
+DEA.US,D,20211130,000000,44.5214,45.0111,44.1803,44.6919,749947,0
+DEA.US,D,20211201,000000,45.0111,45.693,44.286,44.3075,427110,0
+DEA.US,D,20211202,000000,44.5839,45.6823,44.4997,45.4574,429744,0
+DEA.US,D,20211203,000000,45.7577,45.8851,45.1602,45.4574,277846,0
+DEA.US,D,20211206,000000,45.7791,46.7565,45.5009,46.5454,314104,0
+DEA.US,D,20211207,000000,46.7375,46.8218,46.3748,46.6511,263325,0
+DEA.US,D,20211208,000000,46.7161,47.1001,46.5887,47.0135,320395,0
+DEA.US,D,20211209,000000,46.9078,47.1433,46.4394,46.8431,221475,0
+DEA.US,D,20211210,000000,47.2272,47.2704,46.7481,46.9922,254015,0
+DEA.US,D,20211213,000000,46.8865,47.7926,46.7589,47.484,361924,0
+DEA.US,D,20211214,000000,47.6115,47.7817,46.9726,47.0135,261894,0
+DEA.US,D,20211215,000000,47.1625,48.1123,47.1625,47.9954,418555,0
+DEA.US,D,20211216,000000,48.1013,48.2393,47.2489,47.6547,338992,0
+DEA.US,D,20211217,000000,47.5468,47.8876,47.1842,47.5037,1380281,0
+DEA.US,D,20211220,000000,47.1001,47.3244,46.4613,47.2704,434531,0
+DEA.US,D,20211221,000000,47.5468,48.0368,47.2165,47.4409,223684,0
+DEA.US,D,20211222,000000,47.3136,47.6955,47.2924,47.633,242017,0
+DEA.US,D,20211223,000000,47.7604,48.058,47.7409,47.9954,286831,0
+DEA.US,D,20211227,000000,48.1013,48.4423,47.7817,48.4205,559936,0
+DEA.US,D,20211228,000000,48.4205,48.7183,48.3555,48.4855,193529,0
+DEA.US,D,20211229,000000,48.6775,48.8047,48.4855,48.7617,164659,0
+DEA.US,D,20211230,000000,48.8888,49.1675,48.7403,48.8694,212954,0
+DEA.US,D,20211231,000000,49.0184,49.0596,48.7076,48.8479,142866,0
+DEA.US,D,20220103,000000,48.9107,49.3807,48.5178,49.3376,295067,0
+DEA.US,D,20220104,000000,49.8276,50.2637,49.6788,49.8709,530434,0
+DEA.US,D,20220105,000000,49.9336,50.404,49.4976,49.5924,469243,0
+DEA.US,D,20220106,000000,49.5081,49.8709,49.3376,49.6357,224350,0
+DEA.US,D,20220107,000000,49.0184,49.5924,48.7183,49.1455,319145,0
+DEA.US,D,20220110,000000,48.4423,48.9751,48.2933,48.6341,285731,0
+DEA.US,D,20220111,000000,48.8047,48.8157,48.0258,48.1231,218912,0
+DEA.US,D,20220112,000000,48.3365,48.4636,47.9093,47.9093,202415,0
+DEA.US,D,20220113,000000,47.9954,48.5693,47.9093,48.3147,204492,0
+DEA.US,D,20220114,000000,48.3147,48.4636,47.9417,48.3147,246139,0
+DEA.US,D,20220118,000000,48.0368,48.25,47.3549,47.5037,207706,0
+DEA.US,D,20220119,000000,47.5037,47.6547,46.0987,46.0987,373083,0
+DEA.US,D,20220120,000000,46.0124,46.2475,45.0759,45.0759,360740,0
+DEA.US,D,20220121,000000,45.1602,45.9173,45.0652,45.1168,411112,0
+DEA.US,D,20220124,000000,45.0759,45.9279,44.6485,45.693,500743,0
+DEA.US,D,20220125,000000,45.2872,45.7145,44.6919,45.4166,382763,0
+DEA.US,D,20220126,000000,45.4362,45.6823,44.0939,44.2019,375742,0
+DEA.US,D,20220127,000000,44.3723,44.7545,43.647,43.8392,294930,0
+DEA.US,D,20220128,000000,43.9019,44.5429,43.2416,44.5429,333875,0
+DEA.US,D,20220131,000000,44.351,44.7133,43.7746,44.6919,490368,0
+DEA.US,D,20220201,000000,44.7133,44.8189,44.2645,44.5644,240594,0
+DEA.US,D,20220202,000000,44.5429,45.0329,44.4997,44.6053,287848,0
+DEA.US,D,20220203,000000,44.4997,44.6053,43.9667,43.9667,297050,0
+DEA.US,D,20220204,000000,43.9019,44.137,43.2416,43.4982,508171,0
+DEA.US,D,20220207,000000,43.4551,43.647,43.1358,43.3709,382395,0
+DEA.US,D,20220208,000000,43.3709,43.6256,42.9005,42.9437,280066,0
+DEA.US,D,20220209,000000,43.3278,43.4982,43.0084,43.3904,255207,0
+DEA.US,D,20220210,000000,42.9867,43.4334,42.7515,42.9654,363335,0
+DEA.US,D,20220211,000000,43.2004,43.934,43.0925,43.8392,374423,0
+DEA.US,D,20220214,000000,43.7746,44.0939,43.3494,43.6256,472896,0
+DEA.US,D,20220215,000000,43.9452,44.1588,43.5413,43.7746,151342,0
+DEA.US,D,20220216,000000,43.8179,44.6053,43.7121,44.4349,192471,0
+DEA.US,D,20220217,000000,44.2345,44.7545,43.9883,44.7545,301299,0
+DEA.US,D,20220218,000000,44.7975,44.8189,43.8392,43.9667,334226,0
+DEA.US,D,20220222,000000,43.934,44.2233,43.4768,43.8392,226464,0
+DEA.US,D,20220223,000000,43.8392,44.1154,43.263,43.3904,485322,0
+DEA.US,D,20220224,000000,43.1358,43.6689,42.6889,43.4768,418056,0
+DEA.US,D,20220225,000000,43.7314,44.2428,43.263,43.9019,302464,0
+DEA.US,D,20220228,000000,43.5199,44.4566,43.263,44.3723,584523,0
+DEA.US,D,20220301,000000,44.6053,45.2032,44.1588,44.776,468471,0
+DEA.US,D,20220302,000000,44.8189,45.1923,44.6702,45.0759,235452,0
+DEA.US,D,20220303,000000,45.0759,45.639,44.7392,45.6282,292053,0
+DEA.US,D,20220304,000000,45.3736,46.4182,45.2032,46.3964,382736,0
+DEA.US,D,20220307,000000,46.5669,46.9726,46.3533,46.3748,387082,0
+DEA.US,D,20220308,000000,46.2475,46.4394,45.0542,45.5223,409653,0
+DEA.US,D,20220309,000000,45.8573,45.8573,45.2958,45.4254,340193,0
+DEA.US,D,20220310,000000,45.0153,45.8999,44.9074,45.7706,220168,0
+DEA.US,D,20220311,000000,45.7057,46.2669,45.2634,45.4254,346785,0
+DEA.US,D,20220314,000000,45.6412,45.8999,44.7565,45.0153,302403,0
+DEA.US,D,20220315,000000,45.2958,45.3425,44.3358,44.6271,308101,0
+DEA.US,D,20220316,000000,44.519,44.8427,43.9149,44.6271,310120,0
+DEA.US,D,20220317,000000,44.5623,45.231,44.4544,44.9074,178734,0
+DEA.US,D,20220318,000000,44.9507,45.2096,44.5623,45.0369,386515,0
+DEA.US,D,20220321,000000,44.9937,45.3388,44.7781,44.9725,226945,0
+DEA.US,D,20220322,000000,45.2096,45.2744,44.5623,44.7347,259575,0
+DEA.US,D,20220323,000000,44.6271,44.9292,44.2386,44.3682,195915,0
+DEA.US,D,20220324,000000,44.4327,44.7241,44.1739,44.6919,148453,0
+DEA.US,D,20220325,000000,44.7781,45.382,44.7347,45.382,189646,0
+DEA.US,D,20220328,000000,45.3388,45.4468,44.9937,45.382,342379,0
+DEA.US,D,20220329,000000,45.5115,46.3102,45.4254,46.1157,570823,0
+DEA.US,D,20220330,000000,46.0945,46.3102,45.7706,45.9218,296753,0
+DEA.US,D,20220331,000000,46.0078,46.2023,45.5767,45.6195,203984,0
+DEA.US,D,20220401,000000,45.5548,46.0297,45.3362,46.0297,346753,0
+DEA.US,D,20220404,000000,46.159,46.159,45.0047,45.2096,377219,0
+DEA.US,D,20220405,000000,45.2958,45.6627,44.2816,44.4761,329768,0
+DEA.US,D,20220406,000000,44.3465,45.0111,44.3032,44.7781,337664,0
+DEA.US,D,20220407,000000,44.8212,44.8212,44.1091,44.3895,232005,0
+DEA.US,D,20220408,000000,44.325,44.7781,44.1956,44.4761,293487,0
+DEA.US,D,20220411,000000,44.5623,44.8212,44.1091,44.1307,231940,0
+DEA.US,D,20220412,000000,44.1091,44.3682,43.5547,43.6559,368936,0
+DEA.US,D,20220413,000000,43.699,44.0118,43.5263,43.8932,310709,0
+DEA.US,D,20220414,000000,44.0442,44.3032,43.4184,43.4184,258755,0
+DEA.US,D,20220418,000000,43.44,43.6559,42.9758,43.1595,258395,0
+DEA.US,D,20220419,000000,43.2888,43.8826,43.2888,43.6559,219585,0
+DEA.US,D,20220420,000000,43.8285,44.379,43.8285,44.0442,219293,0
+DEA.US,D,20220421,000000,44.066,44.6053,43.9038,44.1307,240535,0
+DEA.US,D,20220422,000000,44.1091,44.1739,43.6342,43.6559,189198,0
+DEA.US,D,20220425,000000,43.6559,43.8718,42.9005,43.4617,259862,0
+DEA.US,D,20220426,000000,43.2241,43.483,42.825,43.073,310799,0
+DEA.US,D,20220427,000000,43.0516,43.0947,41.9943,42.0376,370005,0
+DEA.US,D,20220428,000000,42.0804,42.9221,42.0592,42.7711,214608,0
+DEA.US,D,20220429,000000,42.5121,42.5766,41.023,41.1097,382046,0
+DEA.US,D,20220502,000000,41.2175,41.4762,39.6203,39.9872,518453,0
+DEA.US,D,20220503,000000,40.0522,41.5086,40.0522,41.1097,488428,0
+DEA.US,D,20220504,000000,40.4406,41.4873,40.4406,41.3471,293743,0
+DEA.US,D,20220505,000000,41.1097,41.2175,40.1922,40.4187,276426,0
+DEA.US,D,20220506,000000,40.2893,41.0017,39.9766,40.6135,508649,0
+DEA.US,D,20220509,000000,40.2675,41.1203,40.106,40.3327,576178,0
+DEA.US,D,20220510,000000,40.5266,40.7445,38.8651,39.2318,576868,0
+DEA.US,D,20220511,000000,39.577,40.3867,39.4909,39.9872,568186,0
+DEA.US,D,20220512,000000,39.9983,42.0125,39.6697,41.9687,1202102,0
+DEA.US,D,20220513,000000,42.0562,42.5157,41.093,41.4213,556784,0
+DEA.US,D,20220516,000000,41.5088,41.9139,41.0601,41.6841,312144,0
+DEA.US,D,20220517,000000,41.9905,42.6364,41.6841,42.6033,335022,0
+DEA.US,D,20220518,000000,42.5814,43.1836,42.2753,42.5814,384627,0
+DEA.US,D,20220519,000000,42.2753,42.6033,41.7057,41.7057,369839,0
+DEA.US,D,20220520,000000,41.9687,42.1,41.2899,41.9031,284642,0
+DEA.US,D,20220523,000000,42.3625,42.6471,41.8809,42.2532,320045,0
+DEA.US,D,20220524,000000,42.4502,43.2602,41.8809,43.1506,280711,0
+DEA.US,D,20220525,000000,43.1727,43.6544,43.0301,43.5232,347868,0
+DEA.US,D,20220526,000000,43.7857,44.0265,43.4793,43.5232,375840,0
+DEA.US,D,20220527,000000,43.5447,43.9718,43.1289,43.1727,259967,0
+DEA.US,D,20220531,000000,43.0413,43.085,42.3846,42.9756,476589,0
+DEA.US,D,20220601,000000,42.9098,42.9319,41.8483,42.3846,283509,0
+DEA.US,D,20220602,000000,42.2968,42.5485,41.6619,42.4282,281839,0
+DEA.US,D,20220603,000000,42.319,42.4998,41.7715,41.8809,236228,0
+DEA.US,D,20220606,000000,42.122,42.4832,41.7278,42.2968,376548,0
+DEA.US,D,20220607,000000,42.2315,42.9536,42.0781,42.9319,255415,0
+DEA.US,D,20220608,000000,42.5377,42.6252,41.5963,41.8152,268831,0
+DEA.US,D,20220609,000000,41.9687,42.4459,41.6732,41.7057,224306,0
+DEA.US,D,20220610,000000,41.5963,42.3408,41.2242,42.1877,311079,0
+DEA.US,D,20220613,000000,41.6183,41.9905,41.1368,41.3777,554537,0
+DEA.US,D,20220614,000000,41.4871,41.6841,40.5456,41.2242,545484,0
+DEA.US,D,20220615,000000,41.4871,42.9098,41.3336,42.4063,503552,0
+DEA.US,D,20220616,000000,42.0781,42.122,40.5474,40.8082,533657,0
+DEA.US,D,20220617,000000,40.9397,41.4432,40.8082,41.2463,1116964,0
+DEA.US,D,20220621,000000,41.2352,41.4323,40.5456,40.5676,298086,0
+DEA.US,D,20220622,000000,40.5017,41.5088,40.3923,41.0051,339172,0
+DEA.US,D,20220623,000000,41.0051,42.1438,41.0051,42.0781,216791,0
+DEA.US,D,20220624,000000,42.0344,42.4502,41.7057,41.7278,678657,0
+DEA.US,D,20220627,000000,41.8152,42.3846,41.5963,41.9687,294967,0
+DEA.US,D,20220628,000000,42.2753,42.5377,41.8373,41.8809,200262,0
+DEA.US,D,20220629,000000,41.7278,41.9468,41.5197,41.8809,206883,0
+DEA.US,D,20220630,000000,41.7715,42.122,41.312,41.6841,241605,0
+DEA.US,D,20220701,000000,41.8594,42.7128,41.8594,42.5377,175109,0
+DEA.US,D,20220705,000000,42.2532,42.7567,41.9249,42.6909,303782,0
+DEA.US,D,20220706,000000,42.5377,42.8881,42.1,42.5157,250268,0
+DEA.US,D,20220707,000000,42.7346,42.7346,42.0562,42.1658,137010,0
+DEA.US,D,20220708,000000,42.1438,42.2968,41.7057,41.7499,205299,0
+DEA.US,D,20220711,000000,41.6619,41.8594,41.1804,41.4651,164763,0
+DEA.US,D,20220712,000000,41.5963,42.1438,41.5309,41.8373,131964,0
+DEA.US,D,20220713,000000,41.4871,41.7715,41.2484,41.5309,144420,0
+DEA.US,D,20220714,000000,41.0492,41.9139,40.9615,41.8152,173847,0
+DEA.US,D,20220715,000000,42.3846,42.6801,42.0781,42.494,256591,0
+DEA.US,D,20220718,000000,42.6252,42.9077,42.2862,42.4282,285408,0
+DEA.US,D,20220719,000000,42.5814,43.085,42.5814,42.9098,258977,0
+DEA.US,D,20220720,000000,42.9098,43.2602,42.6252,42.9098,265876,0
+DEA.US,D,20220721,000000,42.319,42.494,41.9687,42.4063,220350,0
+DEA.US,D,20220722,000000,42.6252,42.7237,42.2315,42.6909,150272,0
+DEA.US,D,20220725,000000,42.8662,43.7965,42.8223,43.4572,192215,0
+DEA.US,D,20220726,000000,43.5886,43.8733,43.4352,43.7418,152770,0
+DEA.US,D,20220727,000000,43.5232,43.6544,43.107,43.2602,165270,0
+DEA.US,D,20220728,000000,43.5232,44.0483,43.3806,43.7639,204101,0
+DEA.US,D,20220729,000000,43.7857,44.5081,43.6544,44.3769,251685,0
+DEA.US,D,20220801,000000,44.3987,44.4756,43.7965,44.0922,242947,0
+DEA.US,D,20220802,000000,44.3987,44.3987,42.4282,42.5157,381065,0
+DEA.US,D,20220803,000000,42.5157,42.6471,41.7936,41.9031,378088,0
+DEA.US,D,20220804,000000,41.9031,42.0014,41.1587,41.312,321237,0
+DEA.US,D,20220805,000000,41.2463,41.3886,40.8082,41.1368,232525,0
+DEA.US,D,20220808,000000,41.2683,41.7061,41.0601,41.3336,213328,0
+DEA.US,D,20220809,000000,41.5526,41.5745,41.0381,41.2463,249036,0
+DEA.US,D,20220810,000000,41.4348,41.8791,41.2574,41.5015,265091,0
+DEA.US,D,20220811,000000,41.6125,42.1455,41.5681,41.968,173911,0
+DEA.US,D,20220812,000000,42.0788,42.2787,41.968,42.2344,213828,0
+DEA.US,D,20220815,000000,42.0788,42.6559,41.8127,42.5672,150267,0
+DEA.US,D,20220816,000000,42.6559,43.1225,42.4787,42.9668,246054,0
+DEA.US,D,20220817,000000,42.7004,43.1225,42.1899,42.745,350668,0
+DEA.US,D,20220818,000000,42.745,43.0114,42.3674,42.412,334275,0
+DEA.US,D,20220819,000000,42.3674,42.5452,41.7236,41.9013,267300,0
+DEA.US,D,20220822,000000,41.7458,41.8347,41.213,41.2574,418609,0
+DEA.US,D,20220823,000000,41.2574,41.6235,41.0798,41.1018,369663,0
+DEA.US,D,20220824,000000,41.2574,41.4327,40.8574,40.9019,277784,0
+DEA.US,D,20220825,000000,40.8574,41.5414,40.8354,41.4571,242088,0
+DEA.US,D,20220826,000000,41.5904,41.5904,40.8022,40.8798,221316,0
+DEA.US,D,20220829,000000,40.7688,40.9465,40.3133,40.7022,262506,0
+DEA.US,D,20220830,000000,40.7688,40.9909,40.4135,40.5468,184476,0
+DEA.US,D,20220831,000000,40.7466,40.9129,39.8471,39.8582,441809,0
+DEA.US,D,20220901,000000,39.8582,39.8803,39.1699,39.5251,281969,0
+DEA.US,D,20220902,000000,39.7916,39.8693,39.2144,39.3476,207907,0
+DEA.US,D,20220906,000000,39.414,39.4696,38.9701,39.2144,235247,0
+DEA.US,D,20220907,000000,39.0811,39.9691,39.0367,39.9691,293146,0
+DEA.US,D,20220908,000000,39.7028,40.3468,39.4806,40.1913,311268,0
+DEA.US,D,20220909,000000,40.2579,40.8022,40.1913,40.5909,166851,0
+DEA.US,D,20220912,000000,40.9465,41.3683,40.8354,41.213,183966,0
+DEA.US,D,20220913,000000,40.5909,40.7466,39.9248,40.1691,229191,0
+DEA.US,D,20220914,000000,40.1025,40.1025,39.2255,39.5251,268077,0
+DEA.US,D,20220915,000000,39.6138,39.7916,39.2255,39.2364,197556,0
+DEA.US,D,20220916,000000,39.1922,39.7471,38.8147,39.7471,513334,0
+DEA.US,D,20220919,000000,39.2144,39.6805,39.0477,39.6138,291793,0
+DEA.US,D,20220920,000000,39.0811,39.1199,38.6039,39.0367,234878,0
+DEA.US,D,20220921,000000,39.1922,39.4806,38.0821,38.0821,247470,0
+DEA.US,D,20220922,000000,37.9043,37.9265,37.1713,37.5933,334258,0
+DEA.US,D,20220923,000000,37.2603,37.4601,36.683,36.9715,340780,0
+DEA.US,D,20220926,000000,36.8605,36.8605,34.6624,35.1064,436121,0
+DEA.US,D,20220927,000000,35.3505,35.373,34.1627,34.2848,353653,0
+DEA.US,D,20220928,000000,34.4179,35.4061,34.0849,35.1509,411625,0
+DEA.US,D,20220929,000000,34.951,34.9844,34.0182,34.3736,295336,0
+DEA.US,D,20220930,000000,34.6844,35.2541,34.5959,35.0176,340343,0
+DEA.US,D,20221003,000000,35.373,35.5505,34.8513,35.1509,361384,0
+DEA.US,D,20221004,000000,35.3505,36.1277,35.0621,35.3505,432515,0
+DEA.US,D,20221005,000000,34.9733,34.9733,33.5189,33.9739,416236,0
+DEA.US,D,20221006,000000,33.774,33.8625,32.8526,33.5742,487872,0
+DEA.US,D,20221007,000000,33.5518,33.8562,32.9745,33.2854,421498,0
+DEA.US,D,20221010,000000,33.3746,33.8739,33.2523,33.7074,289219,0
+DEA.US,D,20221011,000000,33.5964,34.7066,33.3079,34.6178,548429,0
+DEA.US,D,20221012,000000,34.5069,35.3174,34.2403,34.7733,404091,0
+DEA.US,D,20221013,000000,34.4179,35.706,34.0849,35.4839,370286,0
+DEA.US,D,20221014,000000,35.8613,36.2834,35.3064,35.3064,433574,0
+DEA.US,D,20221017,000000,35.7726,36.4291,35.6395,35.9946,456428,0
+DEA.US,D,20221018,000000,36.1056,36.3722,35.5062,35.8835,453684,0
+DEA.US,D,20221019,000000,35.2399,35.4818,34.7621,35.1287,324516,0
+DEA.US,D,20221020,000000,35.3064,35.5394,34.8733,35.1509,419154,0
+DEA.US,D,20221021,000000,35.3064,35.9279,34.9179,35.728,447748,0
+DEA.US,D,20221024,000000,35.9724,36.361,35.728,35.9279,423987,0
+DEA.US,D,20221025,000000,36.1943,37.3936,36.0836,37.2825,289860,0
+DEA.US,D,20221026,000000,37.3713,37.7709,37.0936,37.5046,319341,0
+DEA.US,D,20221027,000000,37.8599,38.5703,37.8043,37.9265,378050,0
+DEA.US,D,20221028,000000,37.8155,38.7036,37.5933,38.6592,418833,0
+DEA.US,D,20221031,000000,38.3041,38.6815,38.0596,38.6149,420155,0
+DEA.US,D,20221101,000000,38.5482,38.637,36.4387,36.5497,661593,0
+DEA.US,D,20221102,000000,36.4832,37.4601,36.2055,36.7049,549828,0
+DEA.US,D,20221103,000000,35.5283,35.6796,34.3736,35.1509,664112,0
+DEA.US,D,20221104,000000,35.3064,36.1056,35.1398,36.0611,333167,0
+DEA.US,D,20221107,000000,36.2834,36.5497,35.5283,36.0836,453766,0
+DEA.US,D,20221108,000000,35.8613,36.35,35.3951,35.5283,462848,0
+DEA.US,D,20221109,000000,35.5848,35.833,34.8848,34.9075,291074,0
+DEA.US,D,20221110,000000,35.7879,36.5104,35.0203,36.4202,573277,0
+DEA.US,D,20221111,000000,36.3073,36.7813,36.1266,36.6684,298778,0
+DEA.US,D,20221114,000000,36.691,36.691,35.6751,36.1042,475049,0
+DEA.US,D,20221115,000000,36.4428,36.5104,35.3928,35.6977,547843,0
+DEA.US,D,20221116,000000,35.7653,35.9234,35.1559,35.2462,364265,0
+DEA.US,D,20221117,000000,34.93,35.307,34.7267,35.2236,413111,0
+DEA.US,D,20221118,000000,35.6751,35.833,35.2462,35.63,402912,0
+DEA.US,D,20221121,000000,35.63,36.138,35.4943,36.0589,263893,0
+DEA.US,D,20221122,000000,36.1042,36.2622,35.6412,35.8783,305912,0
+DEA.US,D,20221123,000000,35.7201,35.9459,35.0655,35.4267,257821,0
+DEA.US,D,20221125,000000,35.5396,35.8895,35.4267,35.7653,118654,0
+DEA.US,D,20221128,000000,35.5622,36.1832,35.4042,35.4943,361887,0
+DEA.US,D,20221129,000000,35.4943,36.2395,35.201,36.1943,360049,0
+DEA.US,D,20221130,000000,35.8558,36.0138,34.7042,35.7653,753234,0
+DEA.US,D,20221201,000000,36.0138,36.2622,34.8396,35.0655,471026,0
+DEA.US,D,20221202,000000,35.1107,35.8701,34.7495,35.5171,592918,0
+DEA.US,D,20221205,000000,35.3815,35.438,34.5714,34.7946,387543,0
+DEA.US,D,20221206,000000,34.6589,34.7719,34.1284,34.4107,386628,0
+DEA.US,D,20221207,000000,34.3655,35.201,34.2489,34.6816,548148,0
+DEA.US,D,20221208,000000,34.7719,35.1446,34.3655,34.4107,286536,0
+DEA.US,D,20221209,000000,34.2978,34.7381,34.1171,34.5009,250178,0
+DEA.US,D,20221212,000000,34.4107,34.5236,33.5413,33.8234,489892,0
+DEA.US,D,20221213,000000,34.5913,35.1332,33.959,33.959,682632,0
+DEA.US,D,20221214,000000,33.6881,34.58,33.6429,33.8461,494332,0
+DEA.US,D,20221215,000000,33.8234,33.9025,33.4173,33.4624,472596,0
+DEA.US,D,20221216,000000,32.785,33.0785,31.2947,31.814,1387976,0
+DEA.US,D,20221219,000000,31.9496,32.1303,31.2947,31.5657,689788,0
+DEA.US,D,20221220,000000,31.5205,31.9158,31.2044,31.2721,415308,0
+DEA.US,D,20221221,000000,31.2721,31.735,31.2721,31.2721,354199,0
+DEA.US,D,20221222,000000,31.0011,31.2721,30.4594,31.2269,464054,0
+DEA.US,D,20221223,000000,31.0238,31.7125,31.0238,31.656,236554,0
+DEA.US,D,20221227,000000,31.6787,32.1303,31.4979,31.9044,450610,0
+DEA.US,D,20221228,000000,31.8592,32.0852,31.4754,31.4979,342115,0
+DEA.US,D,20221229,000000,31.5657,32.3672,31.4302,32.2882,353106,0
+DEA.US,D,20221230,000000,32.2657,32.672,31.8029,32.2204,464295,0
+DEA.US,D,20230103,000000,33.2139,33.5751,32.0624,32.6494,569115,0
+DEA.US,D,20230104,000000,32.8301,33.8574,32.7398,33.4173,411527,0
+DEA.US,D,20230105,000000,33.3495,33.4624,32.7398,32.9204,278755,0
+DEA.US,D,20230106,000000,33.0785,33.7105,32.943,33.6429,345428,0
+DEA.US,D,20230109,000000,33.5751,33.8687,33.3157,33.4173,323450,0
+DEA.US,D,20230110,000000,33.3946,33.9138,33.1463,33.8913,399252,0
+DEA.US,D,20230111,000000,34.2299,34.7946,33.9363,34.7267,324811,0
+DEA.US,D,20230112,000000,34.9978,35.7428,34.6816,35.7428,300198,0
+DEA.US,D,20230113,000000,35.5171,35.8558,35.2912,35.6977,215384,0
+DEA.US,D,20230117,000000,35.9009,36.1719,35.63,35.833,327342,0
+DEA.US,D,20230118,000000,36.0814,36.5555,35.5848,35.7653,300979,0
+DEA.US,D,20230119,000000,35.5622,35.6751,34.8058,35.088,415416,0
+DEA.US,D,20230120,000000,35.2236,35.4042,34.6589,35.359,434058,0
+DEA.US,D,20230123,000000,35.4493,36.2622,35.2462,35.9459,306562,0
+DEA.US,D,20230124,000000,35.9459,36.2395,35.1332,35.1784,251212,0
+DEA.US,D,20230125,000000,35.1559,35.7201,35.0655,35.63,269510,0
+DEA.US,D,20230126,000000,35.6751,35.7879,35.4267,35.5622,294920,0
+DEA.US,D,20230127,000000,35.5396,36.3299,35.3815,35.9912,497473,0
+DEA.US,D,20230130,000000,35.9009,36.1266,35.472,35.5171,212654,0
+DEA.US,D,20230131,000000,35.6525,36.6798,35.5171,36.6684,444319,0
+DEA.US,D,20230201,000000,36.4428,37.1426,36.1492,37.0297,382488,0
+DEA.US,D,20230202,000000,37.2555,37.9104,37.233,37.6847,333870,0
+DEA.US,D,20230203,000000,37.4814,37.5492,36.8942,37.1426,363888,0
+DEA.US,D,20230206,000000,36.8717,37.2105,36.2395,36.6233,324173,0
+DEA.US,D,20230207,000000,36.3976,36.7136,35.8801,36.3073,394125,0
+DEA.US,D,20230208,000000,36.1492,36.5217,36.1266,36.2622,249370,0
+DEA.US,D,20230209,000000,36.3976,36.5443,35.4389,35.5622,256035,0
+DEA.US,D,20230210,000000,35.5171,36.1742,35.5171,36.1266,145902,0
+DEA.US,D,20230213,000000,36.2847,36.6662,36.2509,36.6007,221885,0
+DEA.US,D,20230214,000000,36.4428,36.7136,36.1492,36.2847,186656,0
+DEA.US,D,20230215,000000,36.1266,36.5104,36.0363,36.4428,221658,0
+DEA.US,D,20230216,000000,36.1492,36.3073,36.0138,36.1492,229267,0
+DEA.US,D,20230217,000000,36.3073,36.3299,35.7428,35.7428,335379,0
+DEA.US,D,20230221,000000,35.63,35.6977,34.5025,34.7042,343508,0
+DEA.US,D,20230222,000000,34.6816,34.9075,34.3542,34.4558,306220,0
+DEA.US,D,20230223,000000,34.7042,35.009,34.3879,34.7042,302286,0
+DEA.US,D,20230224,000000,34.5009,34.6138,34.0719,34.2526,273858,0
+DEA.US,D,20230227,000000,34.5913,34.6138,33.7105,33.9363,384990,0
+DEA.US,D,20230228,000000,34.0042,34.6468,33.9138,34.0945,528752,0
+DEA.US,D,20230301,000000,33.9815,34.2074,33.6881,34.0267,370221,0
+DEA.US,D,20230302,000000,33.8687,34.0042,33.6654,33.9815,324335,0
+DEA.US,D,20230303,000000,34.1171,34.2978,33.8461,34.1848,428419,0
+DEA.US,D,20230306,000000,34.3655,34.8961,34.2626,34.5687,419863,0
+DEA.US,D,20230307,000000,34.546,34.7719,33.7331,33.959,397754,0
+DEA.US,D,20230308,000000,33.9706,34.2233,33.396,33.6717,283058,0
+DEA.US,D,20230309,000000,33.6946,33.7635,33.2581,33.3041,249181,0
+DEA.US,D,20230310,000000,33.3501,33.442,32.2495,32.5455,357339,0
+DEA.US,D,20230313,000000,32.2238,33.1431,32.1549,32.5915,573175,0
+DEA.US,D,20230314,000000,33.0512,33.2351,31.994,32.086,469451,0
+DEA.US,D,20230315,000000,31.856,32.3386,31.5342,32.1319,509595,0
+DEA.US,D,20230316,000000,31.6721,31.7527,30.8102,31.0515,495347,0
+DEA.US,D,20230317,000000,30.9136,31.017,29.9024,30.3392,893299,0
+DEA.US,D,20230320,000000,30.3392,30.8216,30.1322,30.3161,603728,0
+DEA.US,D,20230321,000000,30.4311,30.9595,30.2472,30.546,595385,0
+DEA.US,D,20230322,000000,30.454,30.682,29.4657,29.4886,634013,0
+DEA.US,D,20230323,000000,29.3967,29.6954,28.5004,28.5233,592805,0
+DEA.US,D,20230324,000000,28.2706,29.3392,28.2014,29.2587,397845,0
+DEA.US,D,20230327,000000,29.5806,29.7185,29.0748,29.0979,423867,0
+DEA.US,D,20230328,000000,29.6035,30.6146,29.3967,30.3161,1187154,0
+DEA.US,D,20230329,000000,30.546,31.2354,30.3161,31.1205,818661,0
+DEA.US,D,20230330,000000,31.3963,31.856,30.7757,31.2125,412063,0
+DEA.US,D,20230331,000000,31.4422,31.6033,30.9826,31.5801,479163,0
+DEA.US,D,20230403,000000,31.7181,31.879,31.0286,31.2814,402635,0
+DEA.US,D,20230404,000000,31.5113,31.764,30.5689,30.7526,475110,0
+DEA.US,D,20230405,000000,30.6149,30.8216,30.523,30.6837,351144,0
+DEA.US,D,20230406,000000,30.9136,33.1431,30.546,32.4076,3921271,0
+DEA.US,D,20230410,000000,32.2927,32.5224,31.4554,32.1549,895035,0
+DEA.US,D,20230411,000000,32.2927,32.5915,31.764,32.1549,789449,0
+DEA.US,D,20230412,000000,32.3157,32.8673,32.2008,32.2927,682513,0
+DEA.US,D,20230413,000000,32.3616,32.58,31.856,32.2698,550450,0
+DEA.US,D,20230414,000000,32.6144,32.8788,31.764,32.04,481470,0
+DEA.US,D,20230417,000000,32.1319,32.4651,32.0285,32.3386,486365,0
+DEA.US,D,20230418,000000,32.2927,32.4076,31.902,32.1779,311045,0
+DEA.US,D,20230419,000000,31.902,32.5455,31.7872,32.4535,396152,0
+DEA.US,D,20230420,000000,32.2008,32.3845,31.7412,32.1319,400029,0
+DEA.US,D,20230421,000000,32.1549,32.2812,31.8676,32.0169,315669,0
+DEA.US,D,20230424,000000,31.994,32.0744,31.7181,31.994,306982,0
+DEA.US,D,20230425,000000,31.7181,31.9366,31.178,31.3733,373729,0
+DEA.US,D,20230426,000000,31.2584,31.4653,31.0286,31.4193,484460,0
+DEA.US,D,20230427,000000,31.4653,31.9942,31.4653,31.948,380146,0
+DEA.US,D,20230428,000000,32.0629,32.6374,32.04,32.3386,360137,0
+DEA.US,D,20230501,000000,32.5224,32.5684,32.0629,32.086,362800,0
+DEA.US,D,20230502,000000,32.2927,32.4765,31.3848,31.5801,571042,0
+DEA.US,D,20230503,000000,31.764,32.5455,31.6607,32.1089,736911,0
+DEA.US,D,20230504,000000,31.971,32.7754,31.7181,32.6604,496249,0
+DEA.US,D,20230505,000000,33.0512,33.1662,32.4904,32.6834,431112,0
+DEA.US,D,20230508,000000,32.9362,33.0742,32.6397,32.9592,481191,0
+DEA.US,D,20230509,000000,32.8673,33.2466,32.6834,32.8673,592719,0
+DEA.US,D,20230510,000000,33.1132,33.2303,32.6447,32.8556,417714,0
+DEA.US,D,20230511,000000,32.5745,32.9492,32.3871,32.879,314494,0
+DEA.US,D,20230512,000000,32.9259,33.043,32.5043,32.6916,278886,0
+DEA.US,D,20230515,000000,32.7854,33.0663,32.6916,32.8321,337207,0
+DEA.US,D,20230516,000000,32.7854,33.0195,32.2936,32.3168,318345,0
+DEA.US,D,20230517,000000,32.434,32.844,32.0828,32.7619,263235,0
+DEA.US,D,20230518,000000,32.7854,32.7854,32.0478,32.1531,474476,0
+DEA.US,D,20230519,000000,32.3404,32.6214,31.7316,31.8487,400675,0
+DEA.US,D,20230522,000000,32.036,32.1064,31.6261,31.9658,311419,0
+DEA.US,D,20230523,000000,31.9658,33.0078,31.9658,32.3871,337503,0
+DEA.US,D,20230524,000000,32.3168,32.3871,31.4974,31.5442,253908,0
+DEA.US,D,20230525,000000,31.5676,31.5676,30.9119,30.9587,354486,0
+DEA.US,D,20230526,000000,31.0407,32.036,30.6659,31.9189,1154549,0
+DEA.US,D,20230530,000000,32.0595,32.7971,31.9658,32.6682,386024,0
+DEA.US,D,20230531,000000,32.4808,32.7854,32.3637,32.5043,537061,0
+DEA.US,D,20230601,000000,32.598,32.6447,31.872,32.0126,320898,0
+DEA.US,D,20230602,000000,32.1999,33.1366,32.1999,32.9727,324657,0
+DEA.US,D,20230605,000000,32.879,32.9375,32.4574,32.6682,264053,0
+DEA.US,D,20230606,000000,32.7151,33.4411,32.6214,33.3942,256377,0
+DEA.US,D,20230607,000000,33.6517,34.9164,33.6049,34.7759,530004,0
+DEA.US,D,20230608,000000,34.6588,34.6823,33.9561,34.1904,406145,0
+DEA.US,D,20230609,000000,34.1435,34.3309,33.8274,34.003,215433,0
+DEA.US,D,20230612,000000,33.9561,34.1904,33.6986,33.9093,237550,0
+DEA.US,D,20230613,000000,34.003,34.2138,33.7922,33.8859,273527,0
+DEA.US,D,20230614,000000,34.003,34.167,33.7102,33.9093,284348,0
+DEA.US,D,20230615,000000,34.0733,34.6823,33.5815,34.6823,255445,0
+DEA.US,D,20230616,000000,34.8227,34.8931,34.0967,34.7291,589772,0
+DEA.US,D,20230620,000000,34.7056,34.7056,33.9301,34.0499,207939,0
+DEA.US,D,20230621,000000,33.9328,33.9797,33.5113,33.6751,221313,0
+DEA.US,D,20230622,000000,33.7219,33.7433,32.7385,33.1835,269658,0
+DEA.US,D,20230623,000000,33.1132,33.1601,32.4106,32.5277,586610,0
+DEA.US,D,20230626,000000,32.598,34.0499,32.5277,33.9797,276865,0
+DEA.US,D,20230627,000000,33.8859,34.167,33.488,33.9093,271795,0
+DEA.US,D,20230628,000000,33.839,33.839,33.043,33.488,273751,0
+DEA.US,D,20230629,000000,33.324,34.0733,33.2538,34.0733,298638,0
+DEA.US,D,20230630,000000,34.3309,34.4832,33.5113,33.9561,379288,0
+DEA.US,D,20230703,000000,34.003,34.3309,33.9326,34.284,192276,0
+DEA.US,D,20230705,000000,34.0733,34.5066,33.7454,34.0264,271969,0
+DEA.US,D,20230706,000000,33.6282,33.9328,33.1601,33.6751,240719,0
+DEA.US,D,20230707,000000,33.5581,34.448,33.5581,34.167,280350,0
+DEA.US,D,20230710,000000,34.003,34.3075,33.8157,34.3075,270145,0
+DEA.US,D,20230711,000000,34.5416,34.6823,34.1787,34.4012,347873,0
+DEA.US,D,20230712,000000,34.6588,35.0571,33.8859,33.8859,284163,0
+DEA.US,D,20230713,000000,33.9093,34.8227,33.8157,34.7994,282551,0
+DEA.US,D,20230714,000000,34.7759,34.8696,34.2373,34.3075,312489,0
+DEA.US,D,20230717,000000,33.839,34.1904,33.5348,33.6282,314007,0
+DEA.US,D,20230718,000000,33.6282,34.1904,33.5815,33.8859,299867,0
+DEA.US,D,20230719,000000,34.284,34.3895,33.8184,34.3309,211386,0
+DEA.US,D,20230720,000000,34.284,34.3426,33.9328,34.1435,241997,0
+DEA.US,D,20230721,000000,34.2373,34.2948,33.9445,34.003,213161,0
+DEA.US,D,20230724,000000,34.0733,34.7525,34.0733,34.7056,321929,0
+DEA.US,D,20230725,000000,34.7056,34.7174,34.1904,34.2138,174481,0
+DEA.US,D,20230726,000000,34.2373,34.6823,33.9561,34.6588,248649,0
+DEA.US,D,20230727,000000,34.6354,34.8883,34.1201,34.2138,334542,0
+DEA.US,D,20230728,000000,34.5416,34.7759,34.1553,34.2373,484851,0
+DEA.US,D,20230731,000000,34.2373,34.612,34.1201,34.5652,290510,0
+DEA.US,D,20230801,000000,34.448,34.5183,33.7219,34.0967,196420,0
+DEA.US,D,20230802,000000,33.8859,34.1435,33.7559,33.8625,257655,0
+DEA.US,D,20230803,000000,33.6049,33.8157,33.0898,33.7922,335056,0
+DEA.US,D,20230804,000000,33.7688,34.0264,33.6517,33.8157,322520,0
+DEA.US,D,20230807,000000,33.9093,34.5652,33.839,34.5183,252467,0
+DEA.US,D,20230808,000000,34.6354,35.1273,34.003,35.0804,471141,0
+DEA.US,D,20230809,000000,34.7291,35.619,34.7056,35.1273,425587,0
+DEA.US,D,20230810,000000,35.2677,35.5722,34.9047,35.0804,263618,0
+DEA.US,D,20230811,000000,35.0804,35.1623,34.7508,34.9164,347321,0
+DEA.US,D,20230814,000000,34.7994,34.866,34.2255,34.3543,266332,0
+DEA.US,D,20230815,000000,34.003,34.1787,33.8742,33.9328,347092,0
+DEA.US,D,20230816,000000,32.8951,33.253,32.0842,32.2034,721476,0
+DEA.US,D,20230817,000000,32.1796,32.3703,31.9172,32.0126,608163,0
+DEA.US,D,20230818,000000,31.8933,32.418,31.7502,32.2511,255431,0
+DEA.US,D,20230821,000000,32.1558,32.1558,31.4878,31.5355,347940,0
+DEA.US,D,20230822,000000,31.7025,31.9649,31.3446,31.4639,248433,0
+DEA.US,D,20230823,000000,31.4639,32.0066,31.3208,31.8695,335438,0
+DEA.US,D,20230824,000000,31.8933,32.1319,31.6071,31.7502,297669,0
+DEA.US,D,20230825,000000,31.8695,32.1796,31.6667,31.7502,207742,0
+DEA.US,D,20230828,000000,31.7502,32.1796,31.7263,31.7263,253319,0
+DEA.US,D,20230829,000000,31.8217,32.2273,31.6309,32.1796,266601,0
+DEA.US,D,20230830,000000,32.2749,32.4657,32.0842,32.1796,169799,0
+DEA.US,D,20230831,000000,32.1796,32.2273,31.8217,31.8933,284571,0
+DEA.US,D,20230901,000000,32.0126,32.2273,31.7502,31.7979,177588,0
+DEA.US,D,20230905,000000,31.5593,31.6256,30.939,31.2969,315810,0
+DEA.US,D,20230906,000000,31.3208,31.4878,30.9152,31.44,238834,0
+DEA.US,D,20230907,000000,31.2014,31.3685,30.8436,30.8436,324386,0
+DEA.US,D,20230908,000000,30.8436,30.9629,30.5694,30.7721,205054,0
+DEA.US,D,20230911,000000,30.8675,30.8675,30.3667,30.4383,228983,0
+DEA.US,D,20230912,000000,30.4144,30.4621,30.14,30.4144,228844,0
+DEA.US,D,20230913,000000,30.4621,30.6053,29.6509,29.7702,288507,0
+DEA.US,D,20230914,000000,30.0088,30.7482,30.0088,30.629,272848,0
+DEA.US,D,20230915,000000,30.4621,31.0584,30.3667,31.0106,866720,0
+DEA.US,D,20230918,000000,30.8197,30.8197,30.1281,30.1281,303080,0
+DEA.US,D,20230919,000000,30.1042,30.629,30.1042,30.2951,192540,0
+DEA.US,D,20230920,000000,30.4383,31.1368,30.3905,30.4383,327600,0
+DEA.US,D,20230921,000000,30.3189,30.5098,28.9831,29.0069,525319,0
+DEA.US,D,20230922,000000,29.0307,29.2786,28.5537,28.6014,392157,0
+DEA.US,D,20230925,000000,28.4105,28.5537,27.962,28.005,681345,0
+DEA.US,D,20230926,000000,27.8142,28.1004,27.6234,27.7187,536784,0
+DEA.US,D,20230927,000000,27.8142,28.3151,27.3371,27.4326,395477,0
+DEA.US,D,20230928,000000,27.5758,28.2078,27.4564,27.7664,466993,0
+DEA.US,D,20230929,000000,28.1959,28.3389,27.1225,27.2656,630931,0
+DEA.US,D,20231002,000000,27.1941,27.361,26.6453,26.8839,499987,0
+DEA.US,D,20231003,000000,26.693,26.7527,25.882,26.1443,351679,0
+DEA.US,D,20231004,000000,26.2874,26.6692,26.049,26.6692,248402,0
+DEA.US,D,20231005,000000,26.6453,27.206,26.5498,26.7646,434731,0
+DEA.US,D,20231006,000000,26.526,26.9316,25.9056,26.7408,391853,0
+DEA.US,D,20231009,000000,26.5976,27.4326,26.5976,27.3371,379383,0
+DEA.US,D,20231010,000000,27.3849,27.528,27.0747,27.2179,275747,0
+DEA.US,D,20231011,000000,27.4564,27.6473,27.2536,27.5519,228883,0
+DEA.US,D,20231012,000000,27.4087,27.4087,26.5738,26.7646,389631,0
+DEA.US,D,20231013,000000,26.6453,26.9077,26.0728,26.4306,407694,0
+DEA.US,D,20231016,000000,26.6453,27.0747,26.4067,26.9555,509508,0
+DEA.US,D,20231017,000000,26.7168,27.3353,26.7168,26.9793,596614,0
+DEA.US,D,20231018,000000,26.8123,26.9793,26.0728,26.0965,453836,0
+DEA.US,D,20231019,000000,26.0728,26.359,25.5241,25.5479,445930,0
+DEA.US,D,20231020,000000,25.5957,25.7627,25.214,25.2379,527272,0
+DEA.US,D,20231023,000000,25.214,25.4169,24.9755,25.0232,425646,0
+DEA.US,D,20231024,000000,25.0947,25.4288,25.0351,25.381,372985,0
+DEA.US,D,20231025,000000,24.9993,25.2618,24.6417,24.6417,407065,0
+DEA.US,D,20231026,000000,24.8562,25.2737,24.76,25.0947,289012,0
+DEA.US,D,20231027,000000,25.2379,25.4049,24.8562,24.9517,585925,0
+DEA.US,D,20231030,000000,25.1663,25.4407,24.4985,25.0232,389377,0
+DEA.US,D,20231031,000000,25.2618,25.9774,25.0947,25.6673,631793,0
+DEA.US,D,20231101,000000,25.6673,25.8581,24.8323,25.5479,563337,0
+DEA.US,D,20231102,000000,26.0251,27.0986,26.0251,27.0747,520411,0
+DEA.US,D,20231103,000000,27.6712,28.4105,27.6712,27.9572,438656,0
+DEA.US,D,20231106,000000,27.9096,28.2674,27.622,28.1243,426795,0
+DEA.US,D,20231107,000000,28.0288,28.1004,27.5758,27.7664,416128,0
+DEA.US,D,20231108,000000,27.6323,27.6323,26.8511,27.1441,370035,0
+DEA.US,D,20231109,000000,27.2417,27.3394,26.1187,26.2408,511825,0
+DEA.US,D,20231110,000000,26.4605,26.8023,26.1675,26.6558,253071,0
+DEA.US,D,20231113,000000,26.3384,26.7046,25.9235,26.607,255191,0
+DEA.US,D,20231114,000000,27.7299,28.7551,27.7299,28.511,412112,0
+DEA.US,D,20231115,000000,28.5598,29.0236,28.4256,28.7063,332541,0
+DEA.US,D,20231116,000000,28.5598,28.6209,27.9007,27.9739,307491,0
+DEA.US,D,20231117,000000,28.2425,28.3889,27.9373,28.3645,311527,0
+DEA.US,D,20231120,000000,28.3645,28.6331,27.9495,28.6087,361039,0
+DEA.US,D,20231121,000000,28.4378,28.4378,27.5835,27.9007,242160,0
+DEA.US,D,20231122,000000,28.2425,28.5598,27.9129,28.0716,227112,0
+DEA.US,D,20231124,000000,27.9739,28.3401,27.8518,28.3401,154046,0
+DEA.US,D,20231127,000000,28.1204,28.3645,27.7784,28.218,267609,0
+DEA.US,D,20231128,000000,28.218,28.5598,27.7299,28.4133,320801,0
+DEA.US,D,20231129,000000,28.804,29.2188,28.3767,28.511,284749,0
+DEA.US,D,20231130,000000,28.5598,28.7325,28.2913,28.4622,399765,0
+DEA.US,D,20231201,000000,28.4622,29.9756,28.241,29.9268,379851,0
+DEA.US,D,20231204,000000,29.8047,30.2197,29.7315,30.0488,292491,0
+DEA.US,D,20231205,000000,29.9756,30.1709,29.8535,30.0733,334535,0
+DEA.US,D,20231206,000000,30.2441,30.6469,30.0488,30.1953,307069,0
+DEA.US,D,20231207,000000,30.2441,31.1839,29.939,31.0008,776591,0
+DEA.US,D,20231208,000000,30.8055,30.9031,30.4639,30.8787,306253,0
+DEA.US,D,20231211,000000,30.7566,31.0496,30.5127,30.8299,356404,0
+DEA.US,D,20231212,000000,30.8055,30.9153,30.5371,30.7322,323676,0
+DEA.US,D,20231213,000000,30.8787,32.6607,30.659,32.563,473729,0
+DEA.US,D,20231214,000000,33.637,35.053,33.0757,34.4915,888400,0
+DEA.US,D,20231215,000000,34.6135,34.6882,33.8933,33.9788,1183180,0
+DEA.US,D,20231218,000000,34.052,34.052,33.1855,33.4663,411470,0
+DEA.US,D,20231219,000000,33.6858,33.7835,33.3564,33.3686,337373,0
+DEA.US,D,20231220,000000,33.2222,34.0032,33.0513,33.271,469065,0
+DEA.US,D,20231221,000000,33.6614,33.6736,32.7217,33.1001,469102,0
+DEA.US,D,20231222,000000,33.2466,33.5151,32.5752,32.7827,458174,0
+DEA.US,D,20231226,000000,32.9292,33.4907,32.8438,33.3198,358687,0
+DEA.US,D,20231227,000000,33.3198,33.4907,33.0513,33.3198,267625,0
+DEA.US,D,20231228,000000,33.0757,33.5046,33.0757,33.4663,228123,0
+DEA.US,D,20231229,000000,33.271,33.4255,32.7705,32.8071,365320,0
+DEA.US,D,20240102,000000,32.8804,33.6858,32.7583,33.3931,519727,0
+DEA.US,D,20240103,000000,32.978,33.2954,32.5508,32.7583,391062,0
+DEA.US,D,20240104,000000,32.8071,33.3442,32.6485,33.0269,283865,0
+DEA.US,D,20240105,000000,32.6607,33.2588,32.563,32.7339,275902,0
+DEA.US,D,20240108,000000,32.7583,33.5151,32.6851,33.271,466513,0
+DEA.US,D,20240109,000000,32.9048,33.1733,32.7002,33.0513,245845,0
+DEA.US,D,20240110,000000,33.0269,33.4297,33.0269,33.2222,337817,0
+DEA.US,D,20240111,000000,33.0024,33.1733,32.6362,32.9536,380030,0
+DEA.US,D,20240112,000000,33.3931,33.5395,32.8804,32.9292,283729,0
+DEA.US,D,20240116,000000,32.7339,32.8804,32.4409,32.563,281357,0
+DEA.US,D,20240117,000000,32.0994,32.1726,31.3547,31.7087,557919,0
+DEA.US,D,20240118,000000,31.8552,31.8552,30.9519,31.1228,331352,0
+DEA.US,D,20240119,000000,31.2937,31.7454,31.0252,31.7087,398833,0
+DEA.US,D,20240122,000000,31.9773,32.197,31.489,31.6599,512919,0
+DEA.US,D,20240123,000000,31.9773,32.0994,31.1472,31.2449,376877,0
+DEA.US,D,20240124,000000,31.6355,31.7087,30.8055,30.9275,300668,0
+DEA.US,D,20240125,000000,31.3914,31.5134,30.9886,31.2937,365866,0
+DEA.US,D,20240126,000000,31.4402,31.5256,30.9397,31.0496,318732,0
+DEA.US,D,20240129,000000,31.0008,31.3425,30.9031,31.1472,313628,0
+DEA.US,D,20240130,000000,31.074,31.074,30.4883,30.7322,372148,0
+DEA.US,D,20240131,000000,30.7566,30.8299,29.8535,29.9756,471864,0
+DEA.US,D,20240201,000000,30.0244,30.2075,29.3653,30.0733,490745,0
+DEA.US,D,20240202,000000,29.5362,29.8779,29.3042,29.5606,432839,0
+DEA.US,D,20240205,000000,29.2432,29.3042,28.804,28.9016,366380,0
+DEA.US,D,20240206,000000,28.804,29.4507,28.804,28.8284,518686,0
+DEA.US,D,20240207,000000,28.804,28.9503,28.45,28.4866,433408,0
+DEA.US,D,20240208,000000,28.4378,28.8528,28.3428,28.7307,609982,0
+DEA.US,D,20240209,000000,28.5598,29.0114,28.3889,28.8772,615189,0
+DEA.US,D,20240212,000000,29.0236,29.5117,28.8772,29.4385,389333,0
+DEA.US,D,20240213,000000,28.4378,28.5598,27.8518,28.0227,477000,0
+DEA.US,D,20240214,000000,28.2425,28.3157,27.8763,28.0472,366723,0
+DEA.US,D,20240215,000000,28.3401,28.8772,28.3157,28.8528,410341,0
+DEA.US,D,20240216,000000,28.2669,28.7551,28.0229,28.511,334333,0
+DEA.US,D,20240220,000000,28.3157,28.6575,28.0594,28.4866,314413,0
+DEA.US,D,20240221,000000,28.4866,28.6575,28.3157,28.4622,269271,0
+DEA.US,D,20240222,000000,28.511,28.5354,28.2425,28.2913,429553,0
+DEA.US,D,20240223,000000,28.2913,28.511,28.1448,28.4622,312563,0
+DEA.US,D,20240226,000000,28.3401,28.45,27.7056,27.7299,554282,0
+DEA.US,D,20240227,000000,27.8518,28.8284,27.5103,28.6819,785735,0
+DEA.US,D,20240228,000000,28.7795,29.2554,28.4133,28.8528,540277,0
+DEA.US,D,20240229,000000,29.3653,29.4873,28.804,28.804,603808,0
+DEA.US,D,20240301,000000,28.8772,29.17,28.511,29.1456,386700,0
+DEA.US,D,20240304,000000,29.1944,29.3164,28.8284,29.17,752638,0
+DEA.US,D,20240305,000000,28.3167,28.5828,28.1702,28.3411,420789,0
+DEA.US,D,20240306,000000,28.5608,28.634,28.1458,28.4143,563044,0
+DEA.US,D,20240307,000000,28.5608,28.6463,28.2801,28.3167,337454,0
+DEA.US,D,20240308,000000,28.634,28.9583,28.4387,28.8049,328551,0
+DEA.US,D,20240311,000000,28.7561,28.9026,28.5852,28.7073,247980,0
+DEA.US,D,20240312,000000,28.6829,28.7805,28.3167,28.4387,252136,0
+DEA.US,D,20240313,000000,28.4143,28.6951,28.3411,28.4143,273300,0
+DEA.US,D,20240314,000000,28.3167,28.3374,27.4135,27.682,355748,0
+DEA.US,D,20240315,000000,27.4867,27.9261,27.4439,27.8772,599911,0
+DEA.US,D,20240318,000000,27.9749,28.1214,27.5355,27.56,279159,0
+DEA.US,D,20240319,000000,27.3402,27.7309,26.7055,26.974,632702,0
+DEA.US,D,20240320,000000,26.852,27.8406,26.7055,27.682,392526,0
+DEA.US,D,20240321,000000,27.8772,28.1214,27.7796,28.0481,271987,0
+DEA.US,D,20240322,000000,28.1214,28.2312,27.5478,27.5844,337942,0
+DEA.US,D,20240325,000000,27.7064,28.0725,27.6454,27.7309,258837,0
+DEA.US,D,20240326,000000,28.0237,28.0237,27.2914,27.3158,453030,0
+DEA.US,D,20240327,000000,27.6576,27.8804,27.5844,27.804,418535,0
+DEA.US,D,20240328,000000,27.9505,28.3045,27.8772,28.097,428864,0
+DEA.US,D,20240401,000000,28.1946,28.1946,27.6088,27.6576,269786,0
+DEA.US,D,20240402,000000,27.3647,27.5966,27.0473,27.3891,483480,0
+DEA.US,D,20240403,000000,27.1693,27.6818,27.1205,27.6332,290721,0
+DEA.US,D,20240404,000000,27.9749,28.0725,27.4867,27.682,420787,0
+DEA.US,D,20240405,000000,27.4623,27.9261,27.3769,27.6576,246676,0
+DEA.US,D,20240408,000000,27.8528,28.1946,27.8284,28.1946,288401,0
+DEA.US,D,20240409,000000,28.219,29.049,28.1458,29.049,390577,0
+DEA.US,D,20240410,000000,28.097,28.097,27.5233,27.6332,555738,0
+DEA.US,D,20240411,000000,27.7552,28.0359,27.4745,27.8284,386546,0
+DEA.US,D,20240412,000000,27.7552,27.804,27.5844,27.7552,264068,0
+DEA.US,D,20240415,000000,27.8528,27.8579,27.3158,27.5355,309925,0
+DEA.US,D,20240416,000000,27.3158,27.4623,27.1205,27.2182,393764,0
+DEA.US,D,20240417,000000,27.3158,27.7064,27.3158,27.3647,236629,0
+DEA.US,D,20240418,000000,27.5355,27.9016,27.3891,27.8772,472579,0
+DEA.US,D,20240419,000000,27.7796,28.3411,27.7796,28.3167,458783,0
+DEA.US,D,20240422,000000,28.3899,28.7805,28.2923,28.7317,301112,0
+DEA.US,D,20240423,000000,28.6829,29.2564,28.6096,28.9757,325294,0
+DEA.US,D,20240424,000000,28.7073,29.0001,28.4876,28.9757,306443,0
+DEA.US,D,20240425,000000,28.7561,28.8049,28.5608,28.6096,317011,0
+DEA.US,D,20240426,000000,28.7805,29.0368,28.2801,28.5364,479623,0
+DEA.US,D,20240429,000000,28.6829,29.0001,28.4876,28.512,455723,0
+DEA.US,D,20240430,000000,28.7073,28.7439,27.8284,28.5364,596264,0
+DEA.US,D,20240501,000000,28.3899,28.6707,27.9749,28.1946,396158,0
+DEA.US,D,20240502,000000,28.634,29.232,28.2923,29.1709,347451,0
+DEA.US,D,20240503,000000,29.5127,29.8858,28.8782,29.0001,339179,0
+DEA.US,D,20240506,000000,29.293,29.6592,29.1709,29.6104,280169,0
+DEA.US,D,20240507,000000,29.7813,29.9522,29.1709,29.1954,406544,0
+DEA.US,D,20240508,000000,28.4885,28.8059,28.3787,28.6106,304536,0
+DEA.US,D,20240509,000000,28.7815,29.2391,28.6594,29.1963,197770,0
+DEA.US,D,20240510,000000,29.2207,29.3428,28.8303,29.1963,306324,0
+DEA.US,D,20240513,000000,29.4893,29.5381,29.2574,29.4893,231104,0
+DEA.US,D,20240514,000000,29.6846,29.9043,29.5869,29.7334,212003,0
+DEA.US,D,20240515,000000,30.0264,30.2217,29.6602,29.6846,272777,0
+DEA.US,D,20240516,000000,29.7822,29.8311,29.6602,29.709,249237,0
+DEA.US,D,20240517,000000,29.7822,29.9165,29.6358,29.709,372084,0
+DEA.US,D,20240520,000000,29.6114,29.7578,29.3916,29.4649,210360,0
+DEA.US,D,20240521,000000,29.3916,29.7822,29.3916,29.5137,279793,0
+DEA.US,D,20240522,000000,29.5381,29.648,28.9157,29.0255,296242,0
+DEA.US,D,20240523,000000,29.0499,29.0744,28.3176,28.3665,246560,0
+DEA.US,D,20240524,000000,28.5618,28.6838,28.4031,28.4885,182086,0
+DEA.US,D,20240528,000000,28.8059,28.9279,28.1346,28.22,308445,0
+DEA.US,D,20240529,000000,27.9515,28.0735,27.7073,27.7806,394901,0
+DEA.US,D,20240530,000000,28.0491,28.5984,28.0491,28.513,269173,0
+DEA.US,D,20240531,000000,28.5618,29.0744,28.5139,28.9036,384965,0
+DEA.US,D,20240603,000000,29.0988,29.2696,28.8549,29.0744,221216,0
+DEA.US,D,20240604,000000,29.0499,29.7822,28.8792,29.6602,397280,0
+DEA.US,D,20240605,000000,29.7822,29.9287,29.4527,29.6602,275461,0
+DEA.US,D,20240606,000000,29.3916,29.8065,29.3535,29.6846,231279,0
+DEA.US,D,20240607,000000,29.2207,29.3062,28.9036,29.0988,267238,0
+DEA.US,D,20240610,000000,28.8059,29.1232,28.7083,28.7815,248590,0
+DEA.US,D,20240611,000000,28.6106,29.0988,28.6106,28.8059,453890,0
+DEA.US,D,20240612,000000,29.7578,30.3071,29.0988,29.1963,428692,0
+DEA.US,D,20240613,000000,29.3672,29.6602,29.3062,29.4649,268023,0
+DEA.US,D,20240614,000000,29.1719,29.7578,29.1232,29.709,221437,0
+DEA.US,D,20240617,000000,29.5625,29.9776,29.4407,29.8799,297064,0
+DEA.US,D,20240618,000000,29.8799,30.0996,29.7456,30.0508,211649,0
+DEA.US,D,20240620,000000,29.7334,29.9043,29.4649,29.5381,304700,0
+DEA.US,D,20240621,000000,29.6114,30.002,29.5137,29.709,953532,0
+DEA.US,D,20240624,000000,29.8067,30.3071,29.709,29.9287,243397,0
+DEA.US,D,20240625,000000,29.8311,29.9776,29.5991,29.7334,223468,0
+DEA.US,D,20240626,000000,29.4893,29.6846,29.4038,29.6358,213120,0
+DEA.US,D,20240627,000000,29.7334,30.0996,29.4893,30.0508,250421,0
+DEA.US,D,20240628,000000,30.2461,30.2949,29.8555,30.1973,541463,0
+DEA.US,D,20240701,000000,30.2949,30.3193,29.5625,29.8067,225160,0
+DEA.US,D,20240702,000000,29.8311,30.124,29.8067,30.0508,182799,0
+DEA.US,D,20240703,000000,30.2217,30.356,30.0264,30.124,107760,0
+DEA.US,D,20240705,000000,30.0996,30.2461,29.9287,30.1973,199319,0
+DEA.US,D,20240708,000000,30.3682,30.9541,30.3071,30.832,348521,0
+DEA.US,D,20240709,000000,30.7588,30.832,30.356,30.7588,264681,0
+DEA.US,D,20240710,000000,30.8076,31.1494,30.6977,31.1006,227491,0
+DEA.US,D,20240711,000000,31.7353,32.2486,31.6987,31.955,401469,0
+DEA.US,D,20240712,000000,32.2235,32.4165,31.9916,32.2235,289483,0
+DEA.US,D,20240715,000000,32.4187,32.9924,32.2967,32.9314,371453,0
+DEA.US,D,20240716,000000,33.322,33.9567,33.2243,33.6393,421140,0
+DEA.US,D,20240717,000000,33.5417,34.1276,33.5417,33.7858,294135,0
+DEA.US,D,20240718,000000,33.4684,34.0544,32.7605,33.0534,307703,0
+DEA.US,D,20240719,000000,33.1022,33.1511,32.675,32.7849,245302,0
+DEA.US,D,20240722,000000,32.9802,33.322,32.8337,33.1755,243087,0
+DEA.US,D,20240723,000000,33.0534,33.8591,32.9802,33.6149,371506,0
+DEA.US,D,20240724,000000,33.6149,34.2008,33.2487,33.2731,284796,0
+DEA.US,D,20240725,000000,33.2243,33.8591,33.1999,33.444,306966,0
+DEA.US,D,20240726,000000,33.9079,34.1276,33.6149,34.0544,220984,0
+DEA.US,D,20240729,000000,34.1764,34.2253,33.8591,34.2008,301462,0
+DEA.US,D,20240730,000000,34.2985,34.445,33.9811,34.4206,363672,0
+DEA.US,D,20240731,000000,34.2985,34.7379,33.6637,34.0055,675933,0
+DEA.US,D,20240801,000000,33.5182,33.9455,32.676,33.0056,445294,0
+DEA.US,D,20240802,000000,32.3464,33.3474,32.078,32.9812,527948,0
+DEA.US,D,20240805,000000,31.7362,33.0544,31.444,32.2488,585646,0
+DEA.US,D,20240806,000000,32.3708,33.2985,32.2,32.8103,474764,0
+DEA.US,D,20240807,000000,33.1032,33.1032,32.2976,32.3952,280502,0
+DEA.US,D,20240808,000000,32.5417,32.9323,32.3708,32.7614,236624,0
+DEA.US,D,20240809,000000,32.8835,33.0666,32.6638,32.7614,236865,0
+DEA.US,D,20240812,000000,32.6394,32.6882,32.322,32.3952,292893,0
+DEA.US,D,20240813,000000,32.6638,32.7859,32.2976,32.615,337497,0
+DEA.US,D,20240814,000000,32.8103,32.8347,32.4319,32.4929,241983,0
+DEA.US,D,20240815,000000,32.7126,32.8713,32.3708,32.6394,269094,0
+DEA.US,D,20240816,000000,32.737,32.8469,32.4319,32.737,254381,0
+DEA.US,D,20240819,000000,32.737,33.2009,32.676,33.1765,242529,0
+DEA.US,D,20240820,000000,33.1276,33.1276,32.7614,32.7859,164429,0
+DEA.US,D,20240821,000000,33.0544,33.3962,32.8591,33.3718,218298,0
+DEA.US,D,20240822,000000,33.2497,33.2741,32.737,32.8347,439031,0
+DEA.US,D,20240823,000000,33.0544,33.3718,32.6394,32.8347,1266760,0
+DEA.US,D,20240826,000000,33.152,33.2009,32.4197,32.4441,422213,0
+DEA.US,D,20240827,000000,32.3464,32.6394,32.1024,32.6394,480133,0
+DEA.US,D,20240828,000000,32.4197,32.9079,32.3952,32.7614,355172,0
+DEA.US,D,20240829,000000,32.9323,32.9323,32.1024,32.3464,497619,0
+DEA.US,D,20240830,000000,32.2243,32.3708,31.5897,32.0291,574162,0
+DEA.US,D,20240903,000000,31.9071,32.4685,31.9071,32.3464,344752,0
+DEA.US,D,20240904,000000,32.3464,32.8225,32.2732,32.5173,217563,0
+DEA.US,D,20240905,000000,32.9323,33.0056,32.5905,32.7614,346068,0
+DEA.US,D,20240906,000000,32.8103,32.9079,32.4685,32.615,350998,0
+DEA.US,D,20240909,000000,32.4685,32.5783,32.0658,32.4197,301419,0
+DEA.US,D,20240910,000000,32.5173,33.0056,32.2122,33.0056,290638,0
+DEA.US,D,20240911,000000,32.8347,32.8347,31.9437,32.3952,433689,0
+DEA.US,D,20240912,000000,32.3464,33.2985,32.3464,33.152,331196,0
+DEA.US,D,20240913,000000,33.445,33.5915,33.1034,33.5915,266001,0
+DEA.US,D,20240916,000000,33.6891,33.7866,33.445,33.5427,283372,0
+DEA.US,D,20240917,000000,33.7136,33.8112,33.445,33.5671,283739,0
+DEA.US,D,20240918,000000,33.5915,34.0309,33.3596,33.5182,308140,0
+DEA.US,D,20240919,000000,33.7624,33.8462,33.152,33.5671,280677,0
+DEA.US,D,20240920,000000,33.3718,33.5182,32.8469,33.2009,1413280,0
+DEA.US,D,20240923,000000,33.3229,33.4938,33.1398,33.3962,188137,0
+DEA.US,D,20240924,000000,33.3229,33.4328,33.1032,33.2985,269574,0
+DEA.US,D,20240925,000000,33.3229,33.3474,33.0056,33.1276,244157,0
+DEA.US,D,20240926,000000,33.3962,33.3962,32.8103,32.8347,236000,0
+DEA.US,D,20240927,000000,33.2009,33.2497,32.7736,32.8347,219414,0
+DEA.US,D,20240930,000000,32.737,33.2253,32.6882,33.152,345020,0
+DEA.US,D,20241001,000000,33.1765,33.2497,32.7614,32.7859,277787,0
+DEA.US,D,20241002,000000,32.615,32.8347,32.5051,32.6638,258404,0
+DEA.US,D,20241003,000000,32.4929,32.6272,32.2976,32.5417,174504,0
+DEA.US,D,20241004,000000,32.5417,32.6882,32.2854,32.4441,257538,0
+DEA.US,D,20241007,000000,32.3952,32.3952,31.9681,32.2732,201932,0
+DEA.US,D,20241008,000000,32.2976,32.3586,32.0658,32.2,194290,0
+DEA.US,D,20241009,000000,32.2488,32.3952,32.1268,32.2732,187399,0
+DEA.US,D,20241010,000000,32.1024,32.2488,31.9071,32.1268,275222,0
+DEA.US,D,20241011,000000,32.322,32.4197,32.1615,32.3952,247258,0
+DEA.US,D,20241014,000000,33.0056,33.8559,32.615,33.4694,600728,0
+DEA.US,D,20241015,000000,33.6159,34.2995,33.6159,34.0309,425614,0
+DEA.US,D,20241016,000000,34.2262,35.1783,34.0846,35.0319,668109,0
+DEA.US,D,20241017,000000,35.0319,35.3491,34.9342,35.2028,382148,0
+DEA.US,D,20241018,000000,35.2516,35.459,34.9708,35.3247,322689,0
+DEA.US,D,20241021,000000,35.276,35.3714,34.3239,34.3483,293191,0
+DEA.US,D,20241022,000000,34.1774,34.3239,33.86,33.9333,293725,0
+DEA.US,D,20241023,000000,33.8844,34.1042,33.6769,33.9333,258028,0
+DEA.US,D,20241024,000000,33.9333,34.1286,33.738,33.8844,223214,0
+DEA.US,D,20241025,000000,33.9577,33.9943,33.3718,33.3962,222377,0
+DEA.US,D,20241028,000000,33.6159,33.86,33.5915,33.8112,213078,0
+DEA.US,D,20241029,000000,33.5915,33.6891,33.3596,33.5671,202401,0
+DEA.US,D,20241030,000000,33.5671,34.0797,33.5671,33.6159,147321,0
+DEA.US,D,20241031,000000,33.5427,33.6891,33.0788,33.1032,306106,0
+DEA.US,D,20241101,000000,33.3718,33.5549,32.5295,32.6394,367967,0
+DEA.US,D,20241104,000000,32.5173,33.2253,32.5173,32.9079,364207,0
+DEA.US,D,20241105,000000,32.9079,33.6159,32.2732,32.6638,557253,0
+DEA.US,D,20241106,000000,32.8591,33.2009,32.1512,33.1032,811210,0
+DEA.US,D,20241107,000000,33.2009,33.2375,32.6638,33.03,597289,0
+DEA.US,D,20241108,000000,33.0544,33.2131,32.8591,33.0544,799180,0
+DEA.US,D,20241111,000000,33.2985,33.3718,32.7492,32.8835,546129,0
+DEA.US,D,20241112,000000,32.7614,32.8835,32.2732,32.3464,548393,0
+DEA.US,D,20241113,000000,32.4197,32.5173,31.7362,31.9559,485078,0
+DEA.US,D,20241114,000000,32.0658,32.1512,30.6498,30.6864,1276463,0
+DEA.US,D,20241115,000000,30.1357,30.2235,28.6367,29.4423,1364609,0
+DEA.US,D,20241118,000000,29.3569,29.6376,28.1484,29.2714,973694,0
+DEA.US,D,20241119,000000,29.0786,29.4667,28.9785,29.4423,494318,0
+DEA.US,D,20241120,000000,29.4179,29.7353,29.1249,29.7353,602327,0
+DEA.US,D,20241121,000000,29.7109,30.663,29.6864,30.4433,487636,0
+DEA.US,D,20241122,000000,30.6141,30.6996,30.2357,30.3944,600106,0
+DEA.US,D,20241125,000000,30.7606,31.0292,30.3212,30.5165,774481,0
+DEA.US,D,20241126,000000,30.248,30.5653,30.1259,30.4433,516562,0
+DEA.US,D,20241127,000000,30.6141,30.8092,30.0526,30.0771,536569,0
+DEA.US,D,20241129,000000,30.37,30.5165,30.0771,30.0771,244199,0
+DEA.US,D,20241202,000000,29.9794,30.0766,29.54,29.7841,509169,0
+DEA.US,D,20241203,000000,29.662,29.7109,28.9785,29.3203,687392,0
+DEA.US,D,20241204,000000,29.3203,29.3447,28.8808,29.0273,597716,0
+DEA.US,D,20241205,000000,28.8808,28.9907,28.417,28.9541,420189,0
+DEA.US,D,20241206,000000,29.2416,29.2416,28.4658,28.5146,417952,0
+DEA.US,D,20241209,000000,28.5634,28.9904,28.4902,28.7343,1145179,0
+DEA.US,D,20241210,000000,28.6855,28.771,28.2705,28.4414,659064,0
+DEA.US,D,20241211,000000,28.5879,28.832,28.1728,28.7587,946938,0
+DEA.US,D,20241212,000000,28.6855,29.0517,28.5756,28.5879,724383,0
+DEA.US,D,20241213,000000,28.478,28.8808,28.3328,28.6611,744628,0
+DEA.US,D,20241216,000000,28.6001,29.1738,28.5756,28.6123,598114,0
+DEA.US,D,20241217,000000,28.5024,28.893,28.3681,28.417,524794,0
+DEA.US,D,20241218,000000,28.3925,28.7099,27.0254,27.0254,531760,0
+DEA.US,D,20241219,000000,27.1719,27.4648,26.6592,26.6836,576155,0
+DEA.US,D,20241220,000000,26.5371,27.3672,26.5137,27.2695,1409775,0
+DEA.US,D,20241223,000000,27.1719,27.2451,26.2686,26.9522,869918,0
+DEA.US,D,20241224,000000,26.9278,27.3916,26.7935,27.3672,237859,0
+DEA.US,D,20241226,000000,27.2817,27.6968,27.1719,27.3916,669183,0
+DEA.US,D,20241227,000000,27.1231,27.5857,27.001,27.294,380889,0
+DEA.US,D,20241230,000000,27.1963,27.2695,26.8301,27.2207,378576,0
+DEA.US,D,20241231,000000,27.4648,27.9043,27.2451,27.7334,659422,0
+DEA.US,D,20250102,000000,27.7822,28.0508,27.6504,28.0019,339963,0
+DEA.US,D,20250103,000000,28.0752,28.2461,27.9043,28.124,750621,0
+DEA.US,D,20250106,000000,28.1728,28.3437,27.9043,27.9287,395174,0
+DEA.US,D,20250107,000000,28.1728,28.2705,27.5625,27.709,351201,0
+DEA.US,D,20250108,000000,27.5869,28.1728,27.2695,28.124,425501,0
+DEA.US,D,20250110,000000,27.6602,27.8066,27.1597,27.3184,402143,0
+DEA.US,D,20250113,000000,27.294,27.6113,26.8179,27.6113,442208,0
+DEA.US,D,20250114,000000,27.6602,28.0264,27.4648,27.7822,477151,0
+DEA.US,D,20250115,000000,28.3925,28.5146,27.6603,27.7822,360144,0
+DEA.US,D,20250116,000000,27.6968,28.185,27.6968,28.0752,311386,0
+DEA.US,D,20250117,000000,28.1484,28.4292,28.0752,28.124,341028,0
+DEA.US,D,20250121,000000,28.2461,28.5387,28.1972,28.4414,502109,0
+DEA.US,D,20250122,000000,28.2949,28.2949,27.8555,27.9531,467936,0
+DEA.US,D,20250123,000000,27.9775,28.1728,27.7578,28.0996,386907,0
+DEA.US,D,20250124,000000,28.0874,28.3803,27.9775,28.1484,353616,0
+DEA.US,D,20250127,000000,28.1484,29.0395,28.0996,28.7343,414255,0
+DEA.US,D,20250128,000000,28.7343,28.7343,27.5259,27.5381,485861,0
+DEA.US,D,20250129,000000,27.5137,27.6206,26.6958,27.0498,615923,0
+DEA.US,D,20250130,000000,27.3428,27.8799,27.1719,27.6602,367713,0
+DEA.US,D,20250131,000000,27.5381,27.9043,27.3306,27.7334,411334,0
+DEA.US,D,20250203,000000,27.2329,27.3428,26.8547,26.9033,379631,0
+DEA.US,D,20250204,000000,26.9033,27.3062,26.6912,27.0254,425338,0
+DEA.US,D,20250205,000000,27.001,27.0986,26.4151,26.708,820499,0
+DEA.US,D,20250206,000000,26.7202,26.8789,26.4517,26.6592,719598,0
+DEA.US,D,20250207,000000,26.5982,26.6592,26.0977,26.4639,497562,0
+DEA.US,D,20250210,000000,26.2442,26.5371,25.7803,26.2686,674706,0
+DEA.US,D,20250211,000000,26.0733,26.5127,25.878,26.3663,519045,0
+DEA.US,D,20250212,000000,26.2198,26.2198,25.8941,25.9268,408334,0
+DEA.US,D,20250213,000000,26.0489,26.3418,25.8047,26.1465,613197,0
+DEA.US,D,20250214,000000,26.2442,26.5371,25.9024,25.9512,594503,0
+DEA.US,D,20250218,000000,25.9024,26.1709,25.6339,26.0245,637997,0
+DEA.US,D,20250219,000000,25.8536,25.8536,25.5362,25.6094,782049,0
+DEA.US,D,20250220,000000,25.5362,26.232,25.5118,26.0977,591715,0
+DEA.US,D,20250221,000000,26.354,26.4883,26.0489,26.3418,708793,0
+DEA.US,D,20250224,000000,26.3663,26.647,26.2564,26.3663,784555,0
+DEA.US,D,20250225,000000,26.6836,28.7954,26.1221,27.9531,1458161,0
+DEA.US,D,20250226,000000,28.0264,28.0637,27.1719,27.3428,1060907,0
+DEA.US,D,20250227,000000,27.4771,27.7822,27.355,27.5869,646779,0
+DEA.US,D,20250228,000000,27.6479,27.853,27.3062,27.5137,837653,0
+DEA.US,D,20250303,000000,27.5625,27.9775,27.4404,27.6113,682920,0
+DEA.US,D,20250304,000000,27.7212,28.063,27.4648,27.5625,727716,0
+DEA.US,D,20250305,000000,27.5,28.1,27.275,27.775,807750,0
+DEA.US,D,20250306,000000,27.6148,27.8,27.3125,27.6,729528,0
+DEA.US,D,20250307,000000,27.65,28.1498,27.55,27.85,803984,0
+DEA.US,D,20250310,000000,27.775,28.1875,26.8375,26.925,1281606,0
+DEA.US,D,20250311,000000,27.125,27.225,25.8,25.875,1118377,0
+DEA.US,D,20250312,000000,25.9,26.225,25.4375,25.975,720586,0
+DEA.US,D,20250313,000000,26.025,26.375,25.625,25.65,491672,0
+DEA.US,D,20250314,000000,25.8375,26.45,25.8,26.425,535490,0
+DEA.US,D,20250317,000000,26.775,27.475,26.75,26.8,627846,0
+DEA.US,D,20250318,000000,26.775,26.875,26.225,26.375,457860,0
+DEA.US,D,20250319,000000,26.3125,26.5875,26.1125,26.375,579866,0
+DEA.US,D,20250320,000000,26.325,26.6375,26.15,26.475,426942,0
+DEA.US,D,20250321,000000,26.35,26.575,25.975,26.1,822534,0
+DEA.US,D,20250324,000000,26.25,26.55,26.175,26.475,329581,0
+DEA.US,D,20250325,000000,26.55,26.6125,25.9125,26.125,559315,0
+DEA.US,D,20250326,000000,26.3,26.4375,26.102,26.375,420900,0
+DEA.US,D,20250327,000000,26.4375,26.725,26.325,26.45,381349,0
+DEA.US,D,20250328,000000,26.6,26.7152,26.2,26.425,258737,0
+DEA.US,D,20250331,000000,26.5,26.7,26.204,26.5,331860,0
+DEA.US,D,20250401,000000,26.45,26.5125,26.0875,26.425,447506,0
+DEA.US,D,20250402,000000,26.2625,26.675,26.2,26.475,448819,0
+DEA.US,D,20250403,000000,26.1,26.275,25.575,25.625,557045,0
+DEA.US,D,20250404,000000,25.075,25.5,24.75,25.2,823708,0
+DEA.US,D,20250407,000000,24.675,25.425,23.75,24.05,925346,0
+DEA.US,D,20250408,000000,24.65,24.65,22.7875,23,696163,0
+DEA.US,D,20250409,000000,22.625,24.175,22.0127,23.8,1099868,0
+DEA.US,D,20250410,000000,21.175,21.975,19.725,20.575,2424632,0
+DEA.US,D,20250411,000000,20.325,20.475,19.475,20.25,1601687,0
+DEA.US,D,20250414,000000,20.325,20.9625,20.325,20.9,1012153,0
+DEA.US,D,20250415,000000,20.9,21.0222,20.3247,20.75,687880,0
+DEA.US,D,20250416,000000,20.75,20.975,20.2125,20.3,714646,0
+DEA.US,D,20250417,000000,20.25,20.9875,20.225,20.4,584392,0
+DEA.US,D,20250421,000000,20.2875,20.3125,19.6875,19.975,790002,0
+DEA.US,D,20250422,000000,20.15,20.6375,20.136,20.525,779113,0
+DEA.US,D,20250423,000000,20.9875,21.15,20.15,20.35,724149,0
+DEA.US,D,20250424,000000,20.2068,20.65,20.0362,20.475,761096,0
+DEA.US,D,20250425,000000,20.55,20.55,20.075,20.45,539957,0
+DEA.US,D,20250428,000000,20.5001,21.1661,20.42,20.91,765793,0
+DEA.US,D,20250429,000000,20.735,20.735,19.77,20.02,1360801,0
+DEA.US,D,20250430,000000,20.03,20.27,19.3305,20.17,989142,0
+DEA.US,D,20250501,000000,20.18,20.75,19.805,20.63,717152,0
+DEA.US,D,20250502,000000,20.665,21.33,20.61,21.18,833810,0
+DEA.US,D,20250505,000000,20.5401,20.88,20.23,20.31,685570,0
+DEA.US,D,20250506,000000,20.225,20.47,19.8643,20.3,539172,0
+DEA.US,D,20250507,000000,20.435,20.47,19.9201,20.08,561011,0
+DEA.US,D,20250508,000000,20.14,20.36,19.82,20.26,647252,0
+DEA.US,D,20250509,000000,20.22,20.31,19.86,20.14,643715,0
+DEA.US,D,20250512,000000,20.6779,21.09,20.55,20.92,747644,0
+DEA.US,D,20250513,000000,21,21.06,20.53,20.77,653590,0
+DEA.US,D,20250514,000000,20.83,20.87,20.56,20.77,710428,0
+DEA.US,D,20250515,000000,20.74,21.2251,20.72,21.16,482541,0
+DEA.US,D,20250516,000000,21.235,21.78,21.18,21.72,550276,0
+DEA.US,D,20250519,000000,21.34,21.97,21.23,21.94,425647,0
+DEA.US,D,20250520,000000,21.82,22.2904,21.75,21.78,589800,0
+DEA.US,D,20250521,000000,21.65,21.65,20.85,21.03,434367,0
+DEA.US,D,20250522,000000,21.03,21.045,20.625,20.96,432539,0
+DEA.US,D,20250523,000000,20.75,21.225,20.73,21.2,393220,0
+DEA.US,D,20250527,000000,21.55,22.03,21.23,21.87,540150,0
+DEA.US,D,20250528,000000,21.935,21.965,21.69,21.8,354882,0
+DEA.US,D,20250529,000000,22.01,22.19,21.83,22.02,439398,0
+DEA.US,D,20250530,000000,21.94,22.06,21.7,21.73,514011,0
+DEA.US,D,20250602,000000,21.545,21.67,21.26,21.58,470250,0
+DEA.US,D,20250603,000000,21.44,21.91,21.36,21.6,321216,0
+DEA.US,D,20250604,000000,21.665,21.855,21.59,21.79,625422,0
+DEA.US,D,20250605,000000,21.7925,21.9,21.5395,21.9,286884,0
+DEA.US,D,20250606,000000,22,22.62,21.835,22.41,538344,0
+DEA.US,D,20250609,000000,22.63,23.18,22.52,22.87,638959,0
+DEA.US,D,20250610,000000,22.94,23.1,22.67,22.79,674561,0
+DEA.US,D,20250611,000000,23.01,23.07,22.7,22.95,642331,0
+DEA.US,D,20250612,000000,22.83,23.44,22.83,23.41,679764,0
+DEA.US,D,20250613,000000,23.185,23.53,22.915,23.23,480453,0
+DEA.US,D,20250616,000000,23.38,23.46,22.935,22.98,489043,0
+DEA.US,D,20250617,000000,22.925,23.04,22.68,22.73,473298,0
+DEA.US,D,20250618,000000,22.78,23.04,22.6,22.88,458339,0
+DEA.US,D,20250620,000000,22.88,22.99,22.335,22.56,1345621,0
+DEA.US,D,20250623,000000,22.54,22.795,22.11,22.64,417556,0
+DEA.US,D,20250624,000000,22.735,22.88,22.28,22.32,418466,0
+DEA.US,D,20250625,000000,22.1936,22.29,21.788,22.01,398413,0
+DEA.US,D,20250626,000000,22.1955,22.41,22.0628,22.34,447949,0
+DEA.US,D,20250627,000000,22.395,22.5,22.15,22.25,328965,0
+DEA.US,D,20250630,000000,22.175,22.26,21.91,22.2,527772,0
+DEA.US,D,20250701,000000,22.03,22.74,21.97,22.36,546243,0
+DEA.US,D,20250702,000000,22.36,22.67,22.165,22.62,911908,0
+DEA.US,D,20250703,000000,22.6,22.89,22.575,22.75,212292,0
+DEA.US,D,20250707,000000,22.5197,22.68,22.23,22.41,545080,0
+DEA.US,D,20250708,000000,22.43,22.97,22.325,22.95,541253,0
+DEA.US,D,20250709,000000,22.98,23.17,22.7018,22.87,450951,0
+DEA.US,D,20250710,000000,22.8,23.35,22.75,23.11,475561,0
+DEA.US,D,20250711,000000,22.89,23.28,22.76,23.24,578042,0
+DEA.US,D,20250714,000000,23.3,23.46,23.015,23.45,466619,0
+DEA.US,D,20250715,000000,23.49,23.555,22.85,22.86,372406,0
+DEA.US,D,20250716,000000,23.27,23.6,22.83,23.15,512106,0
+DEA.US,D,20250717,000000,23.17,23.285,22.745,22.92,348399,0
+DEA.US,D,20250718,000000,23.03,23.035,22.31,22.6,511352,0
+DEA.US,D,20250721,000000,22.7,22.97,22.61,22.88,359483,0
+DEA.US,D,20250722,000000,22.845,23.265,22.7501,23.16,333487,0
+DEA.US,D,20250723,000000,23.28,23.38,23.03,23.37,355932,0
+DEA.US,D,20250724,000000,23.22,23.24,22.75,22.79,389962,0
+DEA.US,D,20250725,000000,22.79,22.89,22.62,22.86,215179,0
+DEA.US,D,20250728,000000,22.85,22.8891,22.44,22.44,416527,0
+DEA.US,D,20250729,000000,22.495,22.86,22.42,22.62,427584,0
+DEA.US,D,20250730,000000,22.66,22.67,21.9,22.15,489111,0
+DEA.US,D,20250731,000000,22.025,22.27,21.915,22,560883,0
+DEA.US,D,20250801,000000,22.11,22.205,21.63,21.82,493993,0
+DEA.US,D,20250804,000000,21.87,22.29,21.625,22.29,596260,0
+DEA.US,D,20250805,000000,22.225,22.325,21.66,22.16,367403,0
+DEA.US,D,20250806,000000,22.2,22.34,22.07,22.2,497458,0
+DEA.US,D,20250807,000000,22.28,22.51,22.22,22.37,382954,0
+DEA.US,D,20250808,000000,22.38,22.525,22,22.07,374787,0
+DEA.US,D,20250811,000000,22.01,22.185,21.8494,21.93,483735,0
+DEA.US,D,20250812,000000,22.0744,22.443,21.9501,22.42,701495,0
+DEA.US,D,20250813,000000,21.865,22.42,21.735,22.33,757258,0
+DEA.US,D,20250814,000000,22.02,22.24,21.86,22.18,794048,0
+DEA.US,D,20250815,000000,22.24,22.25,21.895,21.94,518996,0
+DEA.US,D,20250818,000000,21.95,22.18,21.71,21.81,636517,0
+DEA.US,D,20250819,000000,21.9,22.49,21.9,22.26,416347,0
+DEA.US,D,20250820,000000,22.1427,22.45,21.93,22.04,562285,0
+DEA.US,D,20250821,000000,22.06,22.17,21.83,22.01,387601,0
+DEA.US,D,20250822,000000,22.055,22.895,21.93,22.51,506185,0
+DEA.US,D,20250825,000000,22.46,22.625,22.32,22.52,514075,0
+DEA.US,D,20250826,000000,22.44,22.7799,22.2501,22.36,597096,0
+DEA.US,D,20250827,000000,22.325,23.1,22.325,23.09,523093,0
+DEA.US,D,20250828,000000,23.1,23.11,22.565,22.86,336977,0
+DEA.US,D,20250829,000000,22.77,22.97,22.59,22.89,658108,0
+DEA.US,D,20250902,000000,22.73,22.9991,22.5744,22.89,680992,0
+DEA.US,D,20250903,000000,22.77,23.03,22.73,22.81,563155,0
+DEA.US,D,20250904,000000,23,23,22.4027,22.66,724995,0
+DEA.US,D,20250905,000000,22.81,23.3156,22.81,23.2,743733,0
+DEA.US,D,20250908,000000,22.95,23.54,22.8753,23.41,894626,0
+DEA.US,D,20250909,000000,23.24,23.39,22.76,22.8,519984,0
+DEA.US,D,20250910,000000,22.95,23.33,22.84,23.28,577406,0
+DEA.US,D,20250911,000000,23.265,23.66,23.1801,23.42,349190,0
+DEA.US,D,20250912,000000,23.4778,23.825,23.3469,23.65,429504,0
+DEA.US,D,20250915,000000,23.66,23.75,23.25,23.36,356812,0
+DEA.US,D,20250916,000000,23.35,23.545,23.24,23.31,306869,0
+DEA.US,D,20250917,000000,23.34,23.66,23.06,23.22,558957,0
+DEA.US,D,20250918,000000,23.515,23.735,23.4,23.57,595718,0
+DEA.US,D,20250919,000000,23.61,23.61,22.9,22.93,937662,0
+DEA.US,D,20250922,000000,22.93,23.4,22.7401,23.28,578129,0
+DEA.US,D,20250923,000000,23.33,23.46,23.01,23.03,438430,0
+DEA.US,D,20250924,000000,23.105,23.105,22.685,22.73,427772,0
+DEA.US,D,20250925,000000,22.63,22.82,22.62,22.8,453873,0
+DEA.US,D,20250926,000000,22.905,23.12,22.83,22.9,433562,0
+DEA.US,D,20250929,000000,22.9,22.9,22.555,22.73,456977,0
+DEA.US,D,20250930,000000,22.725,22.98,22.66,22.93,558360,0
+DEA.US,D,20251001,000000,22.9,23,22.55,22.69,446107,0
+DEA.US,D,20251002,000000,22.735,22.735,22.39,22.55,338886,0
+DEA.US,D,20251003,000000,22.69,22.87,22.52,22.54,367944,0
+DEA.US,D,20251006,000000,22.5,22.89,22.2,22.23,449838,0
+DEA.US,D,20251007,000000,22.23,22.375,21.85,21.91,593886,0
+DEA.US,D,20251008,000000,21.92,22.12,21.75,21.88,493776,0
+DEA.US,D,20251009,000000,21.88,21.88,21.51,21.59,375007,0
+DEA.US,D,20251010,000000,21.74,21.74,21.285,21.33,498234,0
+DEA.US,D,20251013,000000,21,21.32,20.725,21.29,774560,0
+DEA.US,D,20251014,000000,21.17,21.6,21.16,21.58,464530,0
+DEA.US,D,20251015,000000,22.035,22.7,22,22.55,528960,0
+DEA.US,D,20251016,000000,22.605,22.62,21.77,22.01,673319,0
+DEA.US,D,20251017,000000,22.02,22.265,21.82,21.98,390490,0
+DEA.US,D,20251020,000000,22.088,22.25,21.86,22.18,300530,0
+DEA.US,D,20251021,000000,22.205,22.29,22.06,22.08,395128,0
+DEA.US,D,20251022,000000,22.08,22.35,22.045,22.27,332379,0
+DEA.US,D,20251023,000000,22.26,22.405,22.065,22.39,291784,0
+DEA.US,D,20251024,000000,22.4,22.56,22.205,22.49,375558,0
+DEA.US,D,20251027,000000,22.42,22.46,21.215,21.59,1206347,0
+DEA.US,D,20251028,000000,21.645,21.8427,21.34,21.79,652129,0
+DEA.US,D,20251029,000000,21.8,21.95,21.32,21.55,590584,0
+DEA.US,D,20251030,000000,21.475,21.63,21.27,21.51,526528,0
+DEA.US,D,20251031,000000,21.48,21.8,21.27,21.62,535833,0
+DEA.US,D,20251103,000000,21.58,21.58,21.1,21.45,852306,0
+DEA.US,D,20251104,000000,21.405,21.56,21.33,21.4,399589,0
+DEA.US,D,20251105,000000,21.34,21.605,21.17,21.5,514580,0
+DEA.US,D,20251106,000000,21.49,21.52,21.22,21.44,492833,0
+DEA.US,D,20251107,000000,20.722,21.38,20.71,21.37,482903,0
+DEA.US,D,20251110,000000,21.31,21.8,21.22,21.58,754556,0
+DEA.US,D,20251111,000000,21.67,22.071,21.5901,21.76,408384,0
+DEA.US,D,20251112,000000,21.71,21.8,21.36,21.38,727602,0
+DEA.US,D,20251113,000000,21.355,21.61,21.185,21.36,590078,0
+DEA.US,D,20251114,000000,21.3,21.64,21.08,21.59,354387,0
+DEA.US,D,20251117,000000,21.59,21.64,20.97,20.99,503889,0
+DEA.US,D,20251118,000000,21,21.12,20.845,21.01,475499,0
+DEA.US,D,20251119,000000,20.8831,21.12,20.74,20.74,479554,0
+DEA.US,D,20251120,000000,20.89,21.11,20.56,20.56,508373,0
+DEA.US,D,20251121,000000,20.62,21.435,20.57,21.29,486663,0
+DEA.US,D,20251124,000000,21.21,21.8801,21.06,21.73,676065,0
+DEA.US,D,20251125,000000,21.725,22.18,21.71,21.78,916013,0
+DEA.US,D,20251126,000000,21.695,22.17,21.632,21.88,790020,0
+DEA.US,D,20251128,000000,21.755,22.01,21.72,21.8,174039,0
+DEA.US,D,20251201,000000,21.7418,21.98,21.62,21.72,589033,0
+DEA.US,D,20251202,000000,21.85,21.9,21.575,21.81,473376,0
+DEA.US,D,20251203,000000,21.85,22.03,21.63,21.79,571383,0
+DEA.US,D,20251204,000000,21.56,21.92,21.56,21.86,598096,0
+DEA.US,D,20251205,000000,21.71,21.87,21.4,21.44,388375,0
+DEA.US,D,20251208,000000,21.5,21.71,21.31,21.65,689443,0
+DEA.US,D,20251209,000000,21.75,22.015,21.65,21.72,341622,0
+DEA.US,D,20251210,000000,21.8036,22.22,21.72,21.99,558729,0
+DEA.US,D,20251211,000000,22.07,22.22,21.84,21.91,354513,0
+DEA.US,D,20251212,000000,22.045,22.08,21.805,21.91,289131,0
+DEA.US,D,20251215,000000,22.08,22.495,22.0203,22.42,545396,0
+DEA.US,D,20251216,000000,22.445,22.55,22.06,22.26,450707,0
+DEA.US,D,20251217,000000,22.26,22.585,22.11,22.15,506905,0
+DEA.US,D,20251218,000000,22.18,22.35,22.02,22.05,409325,0
+DEA.US,D,20251219,000000,21.97,21.97,21.25,21.46,2034266,0
+DEA.US,D,20251222,000000,21.49,21.64,21.11,21.21,632060,0
+DEA.US,D,20251223,000000,21.17,21.3,20.9804,21.01,400629,0
+DEA.US,D,20251224,000000,21.15,21.38,21.11,21.3,295724,0
+DEA.US,D,20251226,000000,21.2696,21.37,21.18,21.31,510233,0
+DEA.US,D,20251229,000000,21.31,21.4,21.165,21.26,535161,0
+DEA.US,D,20251230,000000,21.29,21.405,21.25,21.35,474508,0
+DEA.US,D,20251231,000000,21.34,21.365,21.15,21.19,416673,0
+DEA.US,D,20260102,000000,21.2,21.54,20.95,21.31,520030,0
+DEA.US,D,20260105,000000,21.305,21.565,21.04,21.43,500380,0
+DEA.US,D,20260106,000000,21.425,21.74,21.3,21.65,514612,0
+DEA.US,D,20260107,000000,21.75,21.86,21.555,21.68,443065,0
+DEA.US,D,20260108,000000,21.615,22.69,21.52,22.62,579589,0
+DEA.US,D,20260109,000000,22.59,22.88,22.275,22.36,385939,0
+DEA.US,D,20260112,000000,22.35,22.5,22.1522,22.36,411625,0
+DEA.US,D,20260113,000000,22.4,22.755,22.345,22.39,590476,0
+DEA.US,D,20260114,000000,22.51,22.775,22.295,22.75,360350,0
+DEA.US,D,20260115,000000,22.81,22.935,22.59,22.87,329139,0
+DEA.US,D,20260116,000000,22.785,23.155,22.74,23.1,393431,0
+DEA.US,D,20260120,000000,22.865,23.11,22.475,22.91,412883,0
+DEA.US,D,20260121,000000,23,23.45,22.915,23.38,601651,0
+DEA.US,D,20260122,000000,23.47,23.735,23.31,23.35,380598,0
+DEA.US,D,20260123,000000,23.375,23.725,23.24,23.6,443068,0
+DEA.US,D,20260126,000000,23.6,23.61,23.01,23.14,350056,0
+DEA.US,D,20260127,000000,23.15,23.37,23.109,23.2,363817,0
+DEA.US,D,20260128,000000,23.1956,23.45,22.455,22.54,546807,0
+DEA.US,D,20260129,000000,22.77,23.19,22.6,23.13,492390,0
+DEA.US,D,20260130,000000,23.09,23.44,22.88,23.39,569511,0
+DEA.US,D,20260202,000000,23.29,23.425,23.03,23.04,386058,0
+DEA.US,D,20260203,000000,23.04,23.47,23,23.33,403964,0
+DEA.US,D,20260204,000000,23.44,23.88,23.44,23.77,278105,0
+DEA.US,D,20260205,000000,23.605,24.25,23.58,24.22,401305,0
+DEA.US,D,20260206,000000,24.3,24.4,23.955,24.16,357314,0
+DEA.US,D,20260209,000000,24.09,24.17,23.5301,24.11,255592,0
+DEA.US,D,20260210,000000,24.114,24.35,23.86,24.29,325111,0
+DEA.US,D,20260211,000000,24.29,24.45,24,24.16,405226,0
+DEA.US,D,20260212,000000,24.45,24.455,23.49,23.79,340854,0
+DEA.US,D,20260213,000000,23.985,24.13,23.741,23.96,430119,0
+DEA.US,D,20260217,000000,24.1,24.15,23.65,24.03,246146,0
+DEA.US,D,20260218,000000,23.95,24.1199,23.53,23.58,514315,0
diff --git a/daily/us/nyse stocks/1/dec.us.txt b/daily/us/nyse stocks/1/dec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dce2f9fd228a51f129082cee9dc1d5d102ba80c
--- /dev/null
+++ b/daily/us/nyse stocks/1/dec.us.txt	
@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEC.US,D,20231219,000000,16,17.0999,14,16.33,74348,0
+DEC.US,D,20231220,000000,16,16,14.35,15.2,46503,0
+DEC.US,D,20231221,000000,14.7,14.7,13.88,14.02,44012,0
+DEC.US,D,20231222,000000,14.1,14.46,14,14.46,19299,0
+DEC.US,D,20231226,000000,14.52,15.36,14.46,15.34,36044,0
+DEC.US,D,20231227,000000,15,15.005,14.55,14.98,11413,0
+DEC.US,D,20231228,000000,14.75,15.105,14.415,14.65,77745,0
+DEC.US,D,20231229,000000,14.6,15.5,14.4415,15,40038,0
+DEC.US,D,20240102,000000,15.24,16.43,14.9299,16.2,29415,0
+DEC.US,D,20240103,000000,16.45,16.45,14.9999,15.18,54681,0
+DEC.US,D,20240104,000000,15.75,16,15.74,15.9,24054,0
+DEC.US,D,20240105,000000,15.3,15.9,14.87,15.75,86105,0
+DEC.US,D,20240108,000000,15.24,15.24,14.62,14.87,64833,0
+DEC.US,D,20240109,000000,14.86,14.9,14.69,14.8,55168,0
+DEC.US,D,20240110,000000,14.8,15.06,14.32,15.06,78945,0
+DEC.US,D,20240111,000000,14.5,14.5,13.98,14.35,69314,0
+DEC.US,D,20240112,000000,14.6,14.7,14.25,14.51,58235,0
+DEC.US,D,20240116,000000,13.41,13.41,12.75,12.99,190805,0
+DEC.US,D,20240117,000000,12.4,12.7,12.2101,12.67,61656,0
+DEC.US,D,20240118,000000,12.67,12.67,12.25,12.53,106012,0
+DEC.US,D,20240119,000000,12.08,13.53,11.935,13.37,81496,0
+DEC.US,D,20240122,000000,12.79,13.28,12.4,13.28,93020,0
+DEC.US,D,20240123,000000,11.15,13,10.66,12.89,532478,0
+DEC.US,D,20240124,000000,11.9,12.4,11.4,11.73,293661,0
+DEC.US,D,20240125,000000,12.14,12.595,11.9157,12.5,67111,0
+DEC.US,D,20240126,000000,12.63,12.63,12.1,12.47,68797,0
+DEC.US,D,20240129,000000,12.12,12.17,11.89,12.1,55684,0
+DEC.US,D,20240130,000000,11.9,12.19,11.77,12.15,58652,0
+DEC.US,D,20240131,000000,11.85,11.97,11.75,11.8,111769,0
+DEC.US,D,20240201,000000,11.86,12.005,11.5201,11.9,106283,0
+DEC.US,D,20240202,000000,11.57,11.8,11.36,11.7,83301,0
+DEC.US,D,20240205,000000,11.78,11.81,11.21,11.6,148485,0
+DEC.US,D,20240206,000000,11.5,14.18,11.34,12.97,347062,0
+DEC.US,D,20240207,000000,12.02,12.02,11.44,11.78,331626,0
+DEC.US,D,20240208,000000,11.63,11.94,11.58,11.94,95807,0
+DEC.US,D,20240209,000000,11.78,11.8,11.5658,11.76,146522,0
+DEC.US,D,20240212,000000,11.59,11.7,11.21,11.64,197236,0
+DEC.US,D,20240213,000000,11.6,11.77,11.2899,11.74,183604,0
+DEC.US,D,20240214,000000,11.39,11.65,11.25,11.61,149016,0
+DEC.US,D,20240215,000000,11.44,12.15,11.35,12.09,238283,0
+DEC.US,D,20240216,000000,11.68,12.01,11.595,11.89,239706,0
+DEC.US,D,20240220,000000,11.72,12.075,11.5,11.96,282207,0
+DEC.US,D,20240221,000000,11.84,12.53,11.77,12.41,433186,0
+DEC.US,D,20240222,000000,12.64,12.77,12.4,12.59,231913,0
+DEC.US,D,20240223,000000,12.59,12.59,12.21,12.36,172627,0
+DEC.US,D,20240226,000000,12.33,13.02,12.15,12.91,366299,0
+DEC.US,D,20240227,000000,13.05,13.5,12.81,13.29,255642,0
+DEC.US,D,20240228,000000,13.5,13.6099,13.2,13.41,328528,0
+DEC.US,D,20240229,000000,11.76,12.57,11.73,12.32,347303,0
+DEC.US,D,20240301,000000,12,12.5748,11.77,12.28,403824,0
+DEC.US,D,20240304,000000,11.9,11.98,11.525,11.62,338620,0
+DEC.US,D,20240305,000000,11.74,11.93,11.66,11.79,298462,0
+DEC.US,D,20240306,000000,11.88,11.9799,11.69,11.92,313927,0
+DEC.US,D,20240307,000000,12,12.08,11.9,12.01,104168,0
+DEC.US,D,20240308,000000,11.92,12.04,11.86,11.92,163834,0
+DEC.US,D,20240311,000000,12,12.02,11.78,11.85,284982,0
+DEC.US,D,20240312,000000,11.86,11.88,11.71,11.75,171729,0
+DEC.US,D,20240313,000000,11.74,11.85,11.68,11.73,62146,0
+DEC.US,D,20240314,000000,11.77,11.8,11.63,11.66,120574,0
+DEC.US,D,20240315,000000,11.65,11.78,11.59,11.6,101629,0
+DEC.US,D,20240318,000000,11.64,11.87,11.64,11.79,83513,0
+DEC.US,D,20240319,000000,11.04,11.45,10.5367,11.42,522460,0
+DEC.US,D,20240320,000000,11.24,11.57,11.14,11.55,234483,0
+DEC.US,D,20240321,000000,11.56,11.76,11.28,11.52,200045,0
+DEC.US,D,20240322,000000,11.46,11.46,11.06,11.18,153767,0
+DEC.US,D,20240325,000000,11.16,11.33,11.04,11.24,174718,0
+DEC.US,D,20240326,000000,11.31,11.31,10.73,10.91,189246,0
+DEC.US,D,20240327,000000,10.91,11.4,10.82,11.37,253153,0
+DEC.US,D,20240328,000000,11.5,12.12,11.5,12.03,196266,0
+DEC.US,D,20240401,000000,12.15,12.29,11.75,12.19,136131,0
+DEC.US,D,20240402,000000,12.19,12.59,12.04,12.54,166295,0
+DEC.US,D,20240403,000000,12.21,12.95,12.18,12.94,382314,0
+DEC.US,D,20240404,000000,12.45,12.68,12.45,12.47,210934,0
+DEC.US,D,20240405,000000,12.61,12.97,12.42,12.86,149691,0
+DEC.US,D,20240408,000000,12.9,13.105,12.86,12.9,123966,0
+DEC.US,D,20240409,000000,13.36,13.59,13.27,13.55,244377,0
+DEC.US,D,20240410,000000,13.55,13.97,13.22,13.97,231506,0
+DEC.US,D,20240411,000000,14.07,14.17,13.78,14.17,191102,0
+DEC.US,D,20240412,000000,14.34,14.53,13.9,14.12,331756,0
+DEC.US,D,20240415,000000,14.27,14.27,13.456,13.63,372452,0
+DEC.US,D,20240416,000000,13.63,13.66,13.16,13.31,192389,0
+DEC.US,D,20240417,000000,13.45,13.96,13.425,13.89,194823,0
+DEC.US,D,20240418,000000,13.75,13.77,13.55,13.74,148353,0
+DEC.US,D,20240419,000000,13.58,13.73,13.34,13.69,162222,0
+DEC.US,D,20240422,000000,13.42,13.95,13.32,13.8,145635,0
+DEC.US,D,20240423,000000,13.56,13.96,13.45,13.8,234826,0
+DEC.US,D,20240424,000000,13.48,13.63,13.27,13.63,149883,0
+DEC.US,D,20240425,000000,13.55,13.91,13.52,13.9,148205,0
+DEC.US,D,20240426,000000,13.94,14.68,13.94,14.5,328307,0
+DEC.US,D,20240429,000000,14.51,14.94,14.43,14.76,210081,0
+DEC.US,D,20240430,000000,14.43,14.47,13.97,14.03,187233,0
+DEC.US,D,20240501,000000,13.9,13.95,13.21,13.25,202106,0
+DEC.US,D,20240502,000000,13.46,13.59,12.98,13.21,140298,0
+DEC.US,D,20240503,000000,13.48,13.69,13.325,13.52,138514,0
+DEC.US,D,20240506,000000,13.87,14.01,13.6101,13.85,151551,0
+DEC.US,D,20240507,000000,14.02,14.2,13.87,14.13,115151,0
+DEC.US,D,20240508,000000,14.01,14.2,14.01,14.1,60945,0
+DEC.US,D,20240509,000000,14.03,14.16,13.91,14.12,150927,0
+DEC.US,D,20240510,000000,14.05,14.08,13.81,13.89,110232,0
+DEC.US,D,20240513,000000,13.72,13.8,13.65,13.66,101068,0
+DEC.US,D,20240514,000000,13.78,14.13,13.78,14.02,99448,0
+DEC.US,D,20240515,000000,14.22,14.29,13.94,14.18,159824,0
+DEC.US,D,20240516,000000,14.3,14.595,14.24,14.52,185034,0
+DEC.US,D,20240517,000000,14.56,14.56,14.24,14.48,158930,0
+DEC.US,D,20240520,000000,14.52,14.52,14.17,14.17,186296,0
+DEC.US,D,20240521,000000,14.29,14.43,14.26,14.41,142838,0
+DEC.US,D,20240522,000000,14.41,14.41,14.08,14.28,264350,0
+DEC.US,D,20240523,000000,14.15,14.28,13.94,14.15,240613,0
+DEC.US,D,20240524,000000,14.02,14.27,13.87,14.27,332365,0
+DEC.US,D,20240528,000000,14.25,14.68,14.185,14.68,327554,0
+DEC.US,D,20240529,000000,14.22,14.23,13.95,14.21,291153,0
+DEC.US,D,20240530,000000,14.41,15.26,14.41,15.26,295579,0
+DEC.US,D,20240531,000000,15.02,15.18,14.8,15.18,226534,0
+DEC.US,D,20240603,000000,15.07,15.09,14.445,14.59,195681,0
+DEC.US,D,20240604,000000,14.5,14.5,14,14.4,211463,0
+DEC.US,D,20240605,000000,14.46,14.46,14.16,14.32,175192,0
+DEC.US,D,20240606,000000,14.21,14.43,14.15,14.39,187912,0
+DEC.US,D,20240607,000000,14.09,14.24,13.95,13.95,215632,0
+DEC.US,D,20240610,000000,14.09,14.63,14.09,14.56,250780,0
+DEC.US,D,20240611,000000,14.42,14.77,14.28,14.76,247425,0
+DEC.US,D,20240612,000000,14.76,15.08,14.75,14.97,199504,0
+DEC.US,D,20240613,000000,15.01,15.01,14.42,14.49,213628,0
+DEC.US,D,20240614,000000,14.13,14.27,13.98,14.01,202474,0
+DEC.US,D,20240617,000000,13.94,13.96,13.61,13.83,199468,0
+DEC.US,D,20240618,000000,13.87,14.09,13.79,13.82,164438,0
+DEC.US,D,20240620,000000,14.15,14.4915,14,14,172078,0
+DEC.US,D,20240621,000000,13.96,13.97,13.44,13.47,200597,0
+DEC.US,D,20240624,000000,13.62,13.855,13.44,13.6,173410,0
+DEC.US,D,20240625,000000,13.55,13.55,13.34,13.43,193363,0
+DEC.US,D,20240626,000000,13.41,13.41,12.92,13.13,480797,0
+DEC.US,D,20240627,000000,13.05,13.34,12.78,13.14,592639,0
+DEC.US,D,20240628,000000,13.61,13.64,13.15,13.49,6906510,0
+DEC.US,D,20240701,000000,13.6,13.63,13.36,13.53,396481,0
+DEC.US,D,20240702,000000,13.51,14.13,13.42,14.13,551112,0
+DEC.US,D,20240703,000000,14.1,14.1,13.8,13.99,233332,0
+DEC.US,D,20240705,000000,14.26,14.28,13.47,13.58,393539,0
+DEC.US,D,20240708,000000,14.23,14.32,13.9946,14.32,288648,0
+DEC.US,D,20240709,000000,14.22,14.34,14.095,14.24,198818,0
+DEC.US,D,20240710,000000,14.33,14.51,14.22,14.5,196197,0
+DEC.US,D,20240711,000000,14.86,15.51,14.7143,15.5,444050,0
+DEC.US,D,20240712,000000,15.32,15.75,15.25,15.75,338695,0
+DEC.US,D,20240715,000000,15.75,15.85,15.46,15.79,357215,0
+DEC.US,D,20240716,000000,15.77,16.59,15.7155,16.57,351628,0
+DEC.US,D,20240717,000000,16.57,17.0525,16.55,16.97,407307,0
+DEC.US,D,20240718,000000,16.9,17.0355,16.62,16.78,210261,0
+DEC.US,D,20240719,000000,16.61,16.63,16.13,16.4,251612,0
+DEC.US,D,20240722,000000,16.41,16.41,16.015,16.2,364632,0
+DEC.US,D,20240723,000000,16.03,16.03,15.65,15.98,312256,0
+DEC.US,D,20240724,000000,15.92,16.26,15.6,15.62,376542,0
+DEC.US,D,20240725,000000,15.51,16.015,15.31,15.98,278480,0
+DEC.US,D,20240726,000000,16.09,16.32,15.935,16.32,233463,0
+DEC.US,D,20240729,000000,16.32,16.43,15.79,15.89,232194,0
+DEC.US,D,20240730,000000,15.95,16.61,15.92,16.52,246104,0
+DEC.US,D,20240731,000000,16.72,16.83,16.26,16.45,309358,0
+DEC.US,D,20240801,000000,16.25,16.43,15.0699,15.12,307838,0
+DEC.US,D,20240802,000000,14.9,14.9,14.2,14.25,282641,0
+DEC.US,D,20240805,000000,13.81,13.977,13.51,13.87,272212,0
+DEC.US,D,20240806,000000,13.52,14.06,13.36,13.95,307195,0
+DEC.US,D,20240807,000000,14.01,14.16,13.7199,13.73,217888,0
+DEC.US,D,20240808,000000,13.81,13.95,13.65,13.91,161531,0
+DEC.US,D,20240809,000000,13.92,13.9842,13.7,13.77,119388,0
+DEC.US,D,20240812,000000,14,14.03,13.72,14.03,183412,0
+DEC.US,D,20240813,000000,13.8,14.105,13.67,14.09,240397,0
+DEC.US,D,20240814,000000,13.75,13.84,13.58,13.79,209736,0
+DEC.US,D,20240815,000000,13.56,13.6,12.77,12.93,529941,0
+DEC.US,D,20240816,000000,13.1,13.3999,13.1,13.37,155073,0
+DEC.US,D,20240819,000000,13.26,13.465,13.22,13.31,211706,0
+DEC.US,D,20240820,000000,13.26,13.26,12.8,12.8,221985,0
+DEC.US,D,20240821,000000,13.18,13.27,13.03,13.2,201766,0
+DEC.US,D,20240822,000000,12.75,12.75,12.25,12.25,427911,0
+DEC.US,D,20240823,000000,12.43,12.675,12.32,12.47,240933,0
+DEC.US,D,20240826,000000,12.71,12.93,12.62,12.84,246060,0
+DEC.US,D,20240827,000000,12.9,12.9,12.56,12.73,300926,0
+DEC.US,D,20240828,000000,12.45,12.54,12.3201,12.5,369646,0
+DEC.US,D,20240829,000000,12.45,12.815,12.27,12.76,310979,0
+DEC.US,D,20240830,000000,12.25,12.34,11.91,12.23,445998,0
+DEC.US,D,20240903,000000,11.7,11.72,11.42,11.46,526631,0
+DEC.US,D,20240904,000000,11.3,11.5,11.27,11.29,386213,0
+DEC.US,D,20240905,000000,11.25,11.33,11.15,11.26,329079,0
+DEC.US,D,20240906,000000,11.15,11.28,10.97,11.1,388893,0
+DEC.US,D,20240909,000000,11.01,11.3,10.96,11.22,434942,0
+DEC.US,D,20240910,000000,10.94,11.11,10.72,11.04,617037,0
+DEC.US,D,20240911,000000,10.91,11.1,10.76,10.98,347750,0
+DEC.US,D,20240912,000000,10.91,11.13,10.8,11.11,420193,0
+DEC.US,D,20240913,000000,11.33,11.45,11.18,11.38,418892,0
+DEC.US,D,20240916,000000,11.45,11.52,11.245,11.49,284319,0
+DEC.US,D,20240917,000000,11.38,11.6,11.37,11.54,299837,0
+DEC.US,D,20240918,000000,11.66,11.85,11.436,11.63,247001,0
+DEC.US,D,20240919,000000,11.83,11.86,11.595,11.66,198704,0
+DEC.US,D,20240920,000000,11.45,11.5571,11.31,11.31,602045,0
+DEC.US,D,20240923,000000,11.35,11.59,11.18,11.32,210500,0
+DEC.US,D,20240924,000000,11.45,11.4639,11.2,11.23,214956,0
+DEC.US,D,20240925,000000,11.27,11.27,10.88,10.9,247550,0
+DEC.US,D,20240926,000000,11.25,11.42,11.2,11.24,283237,0
+DEC.US,D,20240927,000000,11.41,11.62,11.41,11.59,154815,0
+DEC.US,D,20240930,000000,11.35,11.47,11.2299,11.38,266152,0
+DEC.US,D,20241001,000000,11.22,11.695,11.18,11.65,457201,0
+DEC.US,D,20241002,000000,11.61,11.75,11.45,11.74,267782,0
+DEC.US,D,20241003,000000,11.61,11.85,11.56,11.76,359081,0
+DEC.US,D,20241004,000000,11.95,12.06,11.82,11.92,212144,0
+DEC.US,D,20241007,000000,11.99,12.12,11.91,12.12,134628,0
+DEC.US,D,20241008,000000,11.95,11.95,11.63,11.76,149292,0
+DEC.US,D,20241009,000000,11.67,11.87,11.6467,11.79,105266,0
+DEC.US,D,20241010,000000,11.78,11.93,11.69,11.93,120154,0
+DEC.US,D,20241011,000000,11.77,12.08,11.75,12.06,184642,0
+DEC.US,D,20241014,000000,11.87,11.9,11.68,11.77,226518,0
+DEC.US,D,20241015,000000,11.62,11.88,11.58,11.7,172156,0
+DEC.US,D,20241016,000000,11.81,11.92,11.55,11.67,193230,0
+DEC.US,D,20241017,000000,11.66,11.6701,11.51,11.64,132801,0
+DEC.US,D,20241018,000000,11.7,11.7,11.37,11.46,174507,0
+DEC.US,D,20241021,000000,11.75,11.805,11.53,11.61,204320,0
+DEC.US,D,20241022,000000,11.87,11.9499,11.7286,11.75,204242,0
+DEC.US,D,20241023,000000,11.72,11.72,11.45,11.62,261889,0
+DEC.US,D,20241024,000000,11.67,11.69,11.51,11.67,110431,0
+DEC.US,D,20241025,000000,11.74,12.04,11.74,11.8,170699,0
+DEC.US,D,20241028,000000,11.78,11.83,11.655,11.68,159846,0
+DEC.US,D,20241029,000000,11.7,11.805,11.61,11.72,128475,0
+DEC.US,D,20241030,000000,11.87,12.18,11.86,12.06,276332,0
+DEC.US,D,20241031,000000,12.22,12.27,11.97,12,193396,0
+DEC.US,D,20241101,000000,12.19,12.21,11.9,11.96,163197,0
+DEC.US,D,20241104,000000,12.05,12.22,11.99,12.02,159350,0
+DEC.US,D,20241105,000000,12.27,12.54,12.27,12.47,283338,0
+DEC.US,D,20241106,000000,12.74,13.5,12.7,13.32,585215,0
+DEC.US,D,20241107,000000,13.39,13.445,13.08,13.14,248425,0
+DEC.US,D,20241108,000000,12.83,12.86,12.5,12.67,178297,0
+DEC.US,D,20241111,000000,12.68,12.87,12.58,12.86,211252,0
+DEC.US,D,20241112,000000,12.59,12.87,12.465,12.87,326113,0
+DEC.US,D,20241113,000000,13.13,13.5,12.96,13.37,311985,0
+DEC.US,D,20241114,000000,13.27,14.15,13.25,14.15,434841,0
+DEC.US,D,20241115,000000,14.365,14.44,14.17,14.35,248037,0
+DEC.US,D,20241118,000000,14.72,15.205,14.72,15.09,314688,0
+DEC.US,D,20241119,000000,15.3,15.86,15.271,15.85,504128,0
+DEC.US,D,20241120,000000,15.8,16.16,15.63,16.11,393985,0
+DEC.US,D,20241121,000000,16.115,16.4342,16.115,16.19,433196,0
+DEC.US,D,20241122,000000,16.07,16.165,15.76,15.85,283684,0
+DEC.US,D,20241125,000000,16.395,16.47,15.8,15.92,332432,0
+DEC.US,D,20241126,000000,16.1,16.27,15.9158,16.04,294353,0
+DEC.US,D,20241127,000000,16.3,16.48,16.1,16.23,193644,0
+DEC.US,D,20241129,000000,16.23,16.405,16.15,16.36,146217,0
+DEC.US,D,20241202,000000,15.9,16.11,15.5835,15.99,408413,0
+DEC.US,D,20241203,000000,16.08,16.65,15.91,16.65,489838,0
+DEC.US,D,20241204,000000,16.49,16.65,16.16,16.65,384828,0
+DEC.US,D,20241205,000000,16.06,16.42,16.06,16.15,313673,0
+DEC.US,D,20241206,000000,16.0105,16.03,15.23,15.35,257800,0
+DEC.US,D,20241209,000000,15.7,15.8,15.41,15.45,123021,0
+DEC.US,D,20241210,000000,15.4,15.7,15.36,15.5,230128,0
+DEC.US,D,20241211,000000,15.96,16.54,15.84,16.54,234069,0
+DEC.US,D,20241212,000000,16.35,16.7918,16.33,16.76,163557,0
+DEC.US,D,20241213,000000,16.85,16.98,16.69,16.86,204433,0
+DEC.US,D,20241216,000000,16.62,16.77,15.9,15.95,225264,0
+DEC.US,D,20241217,000000,15.91,15.935,15.5908,15.69,156443,0
+DEC.US,D,20241218,000000,15.94,16.1,15.02,15.13,203769,0
+DEC.US,D,20241219,000000,15.27,15.35,14.57,14.77,225895,0
+DEC.US,D,20241220,000000,14.69,15.55,14.65,15.47,454368,0
+DEC.US,D,20241223,000000,15.435,15.535,15.24,15.48,84807,0
+DEC.US,D,20241224,000000,15.49,15.93,15.445,15.93,130495,0
+DEC.US,D,20241226,000000,15.8,16.16,15.6701,16.15,112397,0
+DEC.US,D,20241227,000000,16.03,16.13,15.71,15.93,163038,0
+DEC.US,D,20241230,000000,15.915,17.02,15.9,16.72,279869,0
+DEC.US,D,20241231,000000,16.95,16.995,16.755,16.8,127719,0
+DEC.US,D,20250102,000000,16.94,17.53,16.9,17.51,250493,0
+DEC.US,D,20250103,000000,17.69,17.7,17.05,17.15,380397,0
+DEC.US,D,20250106,000000,17.358,17.61,16.55,16.68,322173,0
+DEC.US,D,20250107,000000,16.765,17.19,16.7,16.88,325250,0
+DEC.US,D,20250108,000000,16.5,16.75,16.36,16.65,192254,0
+DEC.US,D,20250110,000000,17.08,17.23,16.41,16.47,196825,0
+DEC.US,D,20250113,000000,16.44,16.698,16.36,16.41,202268,0
+DEC.US,D,20250114,000000,16.45,16.67,16.17,16.53,236150,0
+DEC.US,D,20250115,000000,16.69,16.8,16.57,16.63,133547,0
+DEC.US,D,20250116,000000,16.67,16.83,16.63,16.68,182559,0
+DEC.US,D,20250117,000000,16.61,16.7,16.19,16.27,141840,0
+DEC.US,D,20250121,000000,16.25,16.47,16.12,16.34,188364,0
+DEC.US,D,20250122,000000,16.35,16.4337,16.1425,16.24,154658,0
+DEC.US,D,20250123,000000,16.16,16.54,15.9,16.19,322606,0
+DEC.US,D,20250124,000000,15.8,16,15.62,15.77,239948,0
+DEC.US,D,20250127,000000,16.175,16.6,16.13,16.4,384625,0
+DEC.US,D,20250128,000000,16.38,16.5025,15.914,16.23,242130,0
+DEC.US,D,20250129,000000,16.265,16.44,16.08,16.32,148694,0
+DEC.US,D,20250130,000000,16.48,16.54,16.05,16.17,139946,0
+DEC.US,D,20250131,000000,16.6,16.64,15.93,15.94,250810,0
+DEC.US,D,20250203,000000,16.32,16.73,16.21,16.6,371394,0
+DEC.US,D,20250204,000000,16.44,16.865,16.43,16.77,117831,0
+DEC.US,D,20250205,000000,16.69,16.95,16.6,16.83,187123,0
+DEC.US,D,20250206,000000,16.8,16.85,16.56,16.57,122121,0
+DEC.US,D,20250207,000000,16.75,16.875,16.31,16.38,112928,0
+DEC.US,D,20250210,000000,16.52,16.83,16.46,16.65,227639,0
+DEC.US,D,20250211,000000,16.84,16.918,16.635,16.87,207800,0
+DEC.US,D,20250212,000000,16.84,17.2429,16.73,17,366466,0
+DEC.US,D,20250213,000000,16.67,16.8,16.49,16.63,144616,0
+DEC.US,D,20250214,000000,16.7,17.03,16.66,16.9,133304,0
+DEC.US,D,20250218,000000,16.5,16.88,16.3,16.73,133783,0
+DEC.US,D,20250219,000000,16.14,16.19,14.92,15.01,1109053,0
+DEC.US,D,20250220,000000,14.64,14.695,14.19,14.38,3096821,0
+DEC.US,D,20250221,000000,14.38,14.43,13.9,14.02,974128,0
+DEC.US,D,20250224,000000,14.13,14.14,13.88,13.98,622915,0
+DEC.US,D,20250225,000000,14.18,14.19,13.73,13.89,1021853,0
+DEC.US,D,20250226,000000,13.8,14,13.59,13.83,758448,0
+DEC.US,D,20250227,000000,13.9,13.93,13.35,13.39,696952,0
+DEC.US,D,20250228,000000,13.315,13.52,13.14,13.31,475433,0
+DEC.US,D,20250303,000000,13.14,13.1871,12.53,12.56,618552,0
+DEC.US,D,20250304,000000,12.65,12.69,12.25,12.51,1108737,0
+DEC.US,D,20250305,000000,12.54,12.54,11.94,11.96,1180046,0
+DEC.US,D,20250306,000000,11.955,11.99,11.16,11.18,784194,0
+DEC.US,D,20250307,000000,11.685,11.78,11.17,11.28,1024910,0
+DEC.US,D,20250310,000000,11.47,11.7,10.94,10.96,882498,0
+DEC.US,D,20250311,000000,11.39,11.39,11.13,11.19,632330,0
+DEC.US,D,20250312,000000,11.31,11.68,11.28,11.57,488139,0
+DEC.US,D,20250313,000000,11.64,11.86,11.52,11.71,372206,0
+DEC.US,D,20250314,000000,11.755,12.01,11.67,11.95,374946,0
+DEC.US,D,20250317,000000,12.454,13.18,12.4495,13.06,818504,0
+DEC.US,D,20250318,000000,13.03,13.205,12.935,13.06,585223,0
+DEC.US,D,20250319,000000,12.815,13.35,12.76,13.28,725149,0
+DEC.US,D,20250320,000000,13.35,13.83,13.28,13.66,777989,0
+DEC.US,D,20250321,000000,13.61,13.637,13.22,13.28,460921,0
+DEC.US,D,20250324,000000,13.11,13.4,13.02,13.35,423711,0
+DEC.US,D,20250325,000000,13.56,13.6,13.06,13.16,403880,0
+DEC.US,D,20250326,000000,13.41,13.62,13.36,13.45,360650,0
+DEC.US,D,20250327,000000,13.34,13.48,13.19,13.42,214360,0
+DEC.US,D,20250328,000000,13.34,13.52,13.2462,13.44,412144,0
+DEC.US,D,20250331,000000,13.313,13.59,13.28,13.52,358868,0
+DEC.US,D,20250401,000000,13.57,13.85,13.38,13.74,306167,0
+DEC.US,D,20250402,000000,13.8,14.05,13.6,14.02,259805,0
+DEC.US,D,20250403,000000,13.18,13.29,12.9,12.97,465439,0
+DEC.US,D,20250404,000000,12.03,12.14,11.54,11.85,866254,0
+DEC.US,D,20250407,000000,10.94,11.93,10.885,11.33,776967,0
+DEC.US,D,20250408,000000,11.56,11.62,10.365,10.63,584422,0
+DEC.US,D,20250409,000000,10.222,11.64,10.08,11.5,1614815,0
+DEC.US,D,20250410,000000,11.47,11.5,10.54,10.8,716217,0
+DEC.US,D,20250411,000000,11.06,11.27,10.65,11.18,592988,0
+DEC.US,D,20250414,000000,11.485,11.51,11.16,11.2,327038,0
+DEC.US,D,20250415,000000,11.28,11.54,11.2,11.22,347111,0
+DEC.US,D,20250416,000000,11.41,11.81,11.39,11.76,482962,0
+DEC.US,D,20250417,000000,11.71,12.04,11.675,11.75,407837,0
+DEC.US,D,20250421,000000,11.55,11.7,11.21,11.47,272427,0
+DEC.US,D,20250422,000000,11.6,12.18,11.54,12.04,370153,0
+DEC.US,D,20250423,000000,12.065,12.3,11.93,12.05,477735,0
+DEC.US,D,20250424,000000,12.14,12.45,12.08,12.34,370583,0
+DEC.US,D,20250425,000000,12.23,12.63,12.19,12.59,214457,0
+DEC.US,D,20250428,000000,12.57,12.745,12.51,12.72,223535,0
+DEC.US,D,20250429,000000,12.5,12.947,12.49,12.8,417215,0
+DEC.US,D,20250430,000000,12.54,12.65,12.36,12.41,341501,0
+DEC.US,D,20250501,000000,12.33,12.9,12.26,12.61,290908,0
+DEC.US,D,20250502,000000,12.88,13.05,12.55,13.04,253322,0
+DEC.US,D,20250505,000000,12.76,13.01,12.76,12.9,351062,0
+DEC.US,D,20250506,000000,12.9,13.05,12.76,12.93,363130,0
+DEC.US,D,20250507,000000,12.74,13.04,12.65,12.96,362478,0
+DEC.US,D,20250508,000000,13.08,13.17,12.98,13.1,325018,0
+DEC.US,D,20250509,000000,13.07,13.22,13.06,13.1,312807,0
+DEC.US,D,20250512,000000,13.8,13.87,13.23,13.26,433167,0
+DEC.US,D,20250513,000000,13.5,14,13.38,13.99,605438,0
+DEC.US,D,20250514,000000,13.735,14.21,13.66,13.87,459650,0
+DEC.US,D,20250515,000000,13.7,13.8,13.53,13.76,284077,0
+DEC.US,D,20250516,000000,13.8,13.9,13.52,13.72,249669,0
+DEC.US,D,20250519,000000,13.485,13.8,13.46,13.79,490250,0
+DEC.US,D,20250520,000000,13.83,14.12,13.76,14.01,357893,0
+DEC.US,D,20250521,000000,14.03,14.03,13.7,13.72,230450,0
+DEC.US,D,20250522,000000,13.78,13.99,13.63,13.92,222646,0
+DEC.US,D,20250523,000000,13.83,14.1,13.77,14.06,281364,0
+DEC.US,D,20250527,000000,14.33,14.48,14.12,14.46,480665,0
+DEC.US,D,20250528,000000,14.48,14.7,14.33,14.34,587261,0
+DEC.US,D,20250529,000000,14.49,14.53,14.11,14.15,366475,0
+DEC.US,D,20250530,000000,14.01,14.15,13.89,13.97,445877,0
+DEC.US,D,20250602,000000,14.425,14.45,14.01,14.12,380050,0
+DEC.US,D,20250603,000000,14.155,14.285,14.01,14.09,284842,0
+DEC.US,D,20250604,000000,14.08,14.13,13.81,14.13,388108,0
+DEC.US,D,20250605,000000,13.93,14.14,13.82,14.01,370606,0
+DEC.US,D,20250606,000000,13.85,14.31,13.85,14.3,356268,0
+DEC.US,D,20250609,000000,14.27,14.585,14.195,14.33,557381,0
+DEC.US,D,20250610,000000,14.6,14.9895,14.51,14.64,611577,0
+DEC.US,D,20250611,000000,14.99,15.09,14.725,14.84,369804,0
+DEC.US,D,20250612,000000,14.54,14.58,13.885,14.02,674171,0
+DEC.US,D,20250613,000000,14.3,14.59,13.98,14.58,866703,0
+DEC.US,D,20250616,000000,14.5781,14.76,14.45,14.57,610825,0
+DEC.US,D,20250617,000000,14.91,15.0728,14.73,14.91,527888,0
+DEC.US,D,20250618,000000,14.7,15.11,14.675,15.08,369908,0
+DEC.US,D,20250620,000000,14.89,15.14,14.83,15.04,577188,0
+DEC.US,D,20250623,000000,15.175,15.2,14.64,14.87,367446,0
+DEC.US,D,20250624,000000,14.75,15.3,14.68,15.21,710331,0
+DEC.US,D,20250625,000000,15.17,15.19,14.695,14.78,409979,0
+DEC.US,D,20250626,000000,14.82,14.94,14.6469,14.77,453045,0
+DEC.US,D,20250627,000000,15.13,15.14,14.73,14.96,2049986,0
+DEC.US,D,20250630,000000,14.62,14.99,14.51,14.67,458898,0
+DEC.US,D,20250701,000000,14.75,14.77,14.29,14.33,452696,0
+DEC.US,D,20250702,000000,14.35,14.4608,14.18,14.37,484893,0
+DEC.US,D,20250703,000000,14.615,14.65,14.35,14.45,173957,0
+DEC.US,D,20250707,000000,14.2541,14.45,14.225,14.31,323300,0
+DEC.US,D,20250708,000000,14.15,14.44,14.15,14.3,356741,0
+DEC.US,D,20250709,000000,14.4,14.49,14.2205,14.44,231418,0
+DEC.US,D,20250710,000000,14.35,14.54,14.31,14.47,277226,0
+DEC.US,D,20250711,000000,14.41,14.85,14.41,14.84,221249,0
+DEC.US,D,20250714,000000,14.8691,15.145,14.79,15.13,204770,0
+DEC.US,D,20250715,000000,15.05,15.115,14.59,14.6,446665,0
+DEC.US,D,20250716,000000,14.55,14.8,14.4,14.7,338877,0
+DEC.US,D,20250717,000000,14.6,14.62,14.27,14.28,459091,0
+DEC.US,D,20250718,000000,14.61,14.7,14.32,14.32,564810,0
+DEC.US,D,20250721,000000,14.42,14.46,14.24,14.37,287281,0
+DEC.US,D,20250722,000000,14.42,14.7,14.34,14.6,319259,0
+DEC.US,D,20250723,000000,15.07,15.145,14.86,14.93,451905,0
+DEC.US,D,20250724,000000,14.85,14.95,14.71,14.91,165661,0
+DEC.US,D,20250725,000000,14.91,14.96,14.78,14.91,187127,0
+DEC.US,D,20250728,000000,15.03,15.41,15,15.41,371834,0
+DEC.US,D,20250729,000000,15.48,15.69,15.365,15.68,329415,0
+DEC.US,D,20250730,000000,15.41,15.52,15.07,15.21,463933,0
+DEC.US,D,20250731,000000,15.04,15.2596,14.94,15.06,318728,0
+DEC.US,D,20250801,000000,14.91,14.96,14.3,14.3,412977,0
+DEC.US,D,20250804,000000,14.3502,14.49,14.35,14.48,179065,0
+DEC.US,D,20250805,000000,14.53,14.58,14.405,14.56,161506,0
+DEC.US,D,20250806,000000,14.6,14.85,14.45,14.48,175221,0
+DEC.US,D,20250807,000000,14.62,14.78,14.38,14.42,172030,0
+DEC.US,D,20250808,000000,14.485,14.74,14.38,14.56,244043,0
+DEC.US,D,20250811,000000,15.93,16.0574,15.3814,15.57,501184,0
+DEC.US,D,20250812,000000,15.455,15.62,15.17,15.37,306646,0
+DEC.US,D,20250813,000000,15.065,15.32,14.88,15.26,254424,0
+DEC.US,D,20250814,000000,15.06,15.25,15.015,15.16,222315,0
+DEC.US,D,20250815,000000,15.2786,15.34,15.09,15.1,293368,0
+DEC.US,D,20250818,000000,15.09,15.24,15,15.12,170671,0
+DEC.US,D,20250819,000000,15.12,15.15,14.96,15.12,261116,0
+DEC.US,D,20250820,000000,15.09,15.69,15.07,15.69,412760,0
+DEC.US,D,20250821,000000,15.87,16.29,15.87,16.2,354769,0
+DEC.US,D,20250822,000000,16.15,16.7,15.98,16.6,511309,0
+DEC.US,D,20250825,000000,16.66,16.855,16.25,16.25,542353,0
+DEC.US,D,20250826,000000,16.54,16.54,16.25,16.37,270491,0
+DEC.US,D,20250827,000000,16.315,16.59,16.3,16.43,258284,0
+DEC.US,D,20250828,000000,16.5,16.61,16.26,16.61,287324,0
+DEC.US,D,20250829,000000,16.41,16.5,16.26,16.47,289113,0
+DEC.US,D,20250902,000000,15.905,16.19,15.765,15.9,349359,0
+DEC.US,D,20250903,000000,15.94,16.11,15.64,15.71,273616,0
+DEC.US,D,20250904,000000,15.675,15.77,15.39,15.53,250816,0
+DEC.US,D,20250905,000000,15.25,15.385,14.96,15.05,214051,0
+DEC.US,D,20250908,000000,15.17,15.2709,14.79,14.87,259064,0
+DEC.US,D,20250909,000000,15.62,15.935,15.54,15.58,360904,0
+DEC.US,D,20250910,000000,15.64,15.86,15.64,15.74,486154,0
+DEC.US,D,20250911,000000,15.79,15.89,15.665,15.73,289845,0
+DEC.US,D,20250912,000000,15.8,15.85,15.3,15.31,307477,0
+DEC.US,D,20250915,000000,15.27,15.43,15.08,15.2,205240,0
+DEC.US,D,20250916,000000,15.2,15.43,15.2,15.41,235633,0
+DEC.US,D,20250917,000000,14.39,14.53,13.89,14.04,2681344,0
+DEC.US,D,20250918,000000,14.09,14.27,14.04,14.25,1232861,0
+DEC.US,D,20250919,000000,14.18,14.34,14.02,14.02,1034646,0
+DEC.US,D,20250922,000000,14.03,14.11,13.84,13.97,586818,0
+DEC.US,D,20250923,000000,14.1,14.34,14.09,14.34,711002,0
+DEC.US,D,20250924,000000,14.345,14.5699,14.345,14.48,490825,0
+DEC.US,D,20250925,000000,14.45,14.53,14.33,14.49,600347,0
+DEC.US,D,20250926,000000,14.45,14.515,14.25,14.33,508882,0
+DEC.US,D,20250929,000000,14.25,14.255,13.91,13.96,381398,0
+DEC.US,D,20250930,000000,13.87,14.04,13.86,14.01,557913,0
+DEC.US,D,20251001,000000,13.9,14.12,13.88,14.06,525177,0
+DEC.US,D,20251002,000000,13.92,14.045,13.715,13.89,623841,0
+DEC.US,D,20251003,000000,13.87,13.91,13.6103,13.7,559186,0
+DEC.US,D,20251006,000000,13.78,13.842,13.355,13.4,480389,0
+DEC.US,D,20251007,000000,13.36,13.9,13.18,13.88,557173,0
+DEC.US,D,20251008,000000,14,14.03,13.695,13.85,419175,0
+DEC.US,D,20251009,000000,13.89,14.06,13.33,13.36,364295,0
+DEC.US,D,20251010,000000,13.28,13.33,12.96,12.97,447334,0
+DEC.US,D,20251013,000000,13.15,13.18,12.82,12.96,343048,0
+DEC.US,D,20251014,000000,12.5601,12.74,12.482,12.68,375198,0
+DEC.US,D,20251015,000000,12.75,13.02,12.63,12.64,366758,0
+DEC.US,D,20251016,000000,12.91,12.94,12.33,12.49,380700,0
+DEC.US,D,20251017,000000,12.6,12.62,12.39,12.62,320071,0
+DEC.US,D,20251020,000000,12.63,12.85,12.51,12.84,293901,0
+DEC.US,D,20251021,000000,12.74,12.82,12.51,12.57,409383,0
+DEC.US,D,20251022,000000,12.785,12.85,12.54,12.82,269246,0
+DEC.US,D,20251023,000000,13.09,13.13,12.93,13.01,304363,0
+DEC.US,D,20251024,000000,13.26,13.273,13.04,13.1,241714,0
+DEC.US,D,20251027,000000,13.26,13.49,13.1,13.27,581272,0
+DEC.US,D,20251028,000000,13.05,13.09,12.62,12.68,392960,0
+DEC.US,D,20251029,000000,12.72,12.94,12.52,12.61,377491,0
+DEC.US,D,20251030,000000,12.485,12.645,12.375,12.51,261737,0
+DEC.US,D,20251031,000000,12.67,12.731,12.57,12.65,507209,0
+DEC.US,D,20251103,000000,12.64,12.71,12.44,12.64,670456,0
+DEC.US,D,20251104,000000,13.44,13.75,13.2,13.56,621295,0
+DEC.US,D,20251105,000000,13.55,13.865,13.47,13.71,536856,0
+DEC.US,D,20251106,000000,13.79,14,13.69,13.74,330387,0
+DEC.US,D,20251107,000000,13.7,14,13.585,13.9,433785,0
+DEC.US,D,20251110,000000,14.1,14.22,13.83,14.04,333127,0
+DEC.US,D,20251111,000000,14.42,14.69,14.35,14.69,690636,0
+DEC.US,D,20251112,000000,14.67,14.735,14.54,14.72,330763,0
+DEC.US,D,20251113,000000,14.66,14.91,14.65,14.8,535557,0
+DEC.US,D,20251114,000000,14.72,15.44,14.62,15.36,748393,0
+DEC.US,D,20251117,000000,15.59,15.78,15.25,15.33,471804,0
+DEC.US,D,20251118,000000,15.25,15.45,15.14,15.41,271962,0
+DEC.US,D,20251119,000000,14.6022,15.22,14.6003,15.13,459256,0
+DEC.US,D,20251120,000000,15.04,15.16,14.28,14.31,550596,0
+DEC.US,D,20251121,000000,14.36,14.76,14.18,14.61,451674,0
+DEC.US,D,20251124,000000,14.345,15.15,14.345,14.8,847595,0
+DEC.US,D,20251125,000000,15.5,15.5499,14.34,14.89,627997,0
+DEC.US,D,20251126,000000,14.83,15.105,14.555,14.74,477373,0
+DEC.US,D,20251128,000000,14.87,15.22,14.81,15.04,308196,0
+DEC.US,D,20251201,000000,15.04,15.195,14.59,14.69,379663,0
+DEC.US,D,20251202,000000,14.93,14.99,14.6,14.79,370021,0
+DEC.US,D,20251203,000000,14.979,15.28,14.93,15.19,338522,0
+DEC.US,D,20251204,000000,15.19,15.38,15.05,15.32,1066764,0
+DEC.US,D,20251205,000000,15.51,16.13,15.455,15.84,558991,0
+DEC.US,D,20251208,000000,15.92,16.04,15.33,15.41,1230366,0
+DEC.US,D,20251209,000000,15.7,15.88,15.5,15.67,693135,0
+DEC.US,D,20251210,000000,15.67,15.7,15.35,15.4,1626032,0
+DEC.US,D,20251211,000000,15.31,15.4,14.53,14.59,616950,0
+DEC.US,D,20251212,000000,14.8,14.8,14.33,14.34,695075,0
+DEC.US,D,20251215,000000,14.4,14.4,13.51,13.74,811544,0
+DEC.US,D,20251216,000000,13.74,13.94,13.58,13.61,878560,0
+DEC.US,D,20251217,000000,13.78,14.095,13.7,14.07,377178,0
+DEC.US,D,20251218,000000,14.07,14.1685,13.78,13.78,464579,0
+DEC.US,D,20251219,000000,13.9,13.985,13.7,13.71,1295347,0
+DEC.US,D,20251222,000000,13.8,14.07,13.78,14,368218,0
+DEC.US,D,20251223,000000,14.09,14.52,13.9,14.46,874597,0
+DEC.US,D,20251224,000000,14.38,14.54,14.3508,14.43,136277,0
+DEC.US,D,20251226,000000,14.43,14.455,14.26,14.27,205814,0
+DEC.US,D,20251229,000000,14.31,14.49,14.23,14.41,293467,0
+DEC.US,D,20251230,000000,14.46,14.62,14.45,14.46,203499,0
+DEC.US,D,20251231,000000,14.5,14.62,14.34,14.48,290749,0
+DEC.US,D,20260102,000000,14.59,14.85,14.41,14.8,609923,0
+DEC.US,D,20260105,000000,14.67,14.73,13.66,14.26,589879,0
+DEC.US,D,20260106,000000,14.25,14.3093,13.77,13.83,498726,0
+DEC.US,D,20260107,000000,13.7765,13.82,13.31,13.48,954233,0
+DEC.US,D,20260108,000000,13.32,14.45,13.29,14.15,558390,0
+DEC.US,D,20260109,000000,13.87,13.98,13.28,13.3,604670,0
+DEC.US,D,20260112,000000,13.09,13.12,12.72,12.78,442135,0
+DEC.US,D,20260113,000000,12.605,12.97,12.58,12.93,529713,0
+DEC.US,D,20260114,000000,12.76,13.145,12.65,13.06,658702,0
+DEC.US,D,20260115,000000,12.9,12.9,12.415,12.44,770263,0
+DEC.US,D,20260116,000000,12.41,12.56,12.35,12.47,795196,0
+DEC.US,D,20260120,000000,12.7,12.83,12.41,12.55,761091,0
+DEC.US,D,20260121,000000,12.77,13.42,12.77,13.07,1108761,0
+DEC.US,D,20260122,000000,13.12,13.24,12.92,12.95,450393,0
+DEC.US,D,20260123,000000,13.15,13.24,12.78,12.85,497816,0
+DEC.US,D,20260126,000000,13.1263,13.23,12.89,13.17,341888,0
+DEC.US,D,20260127,000000,13.1,13.18,12.88,13.15,377323,0
+DEC.US,D,20260128,000000,13.185,13.32,12.9582,12.99,489886,0
+DEC.US,D,20260129,000000,13.31,13.36,12.97,13.14,342742,0
+DEC.US,D,20260130,000000,13,13.4,12.94,13.39,462462,0
+DEC.US,D,20260202,000000,12.91,13.22,12.83,12.99,538023,0
+DEC.US,D,20260203,000000,12.945,13.035,12.75,12.99,409748,0
+DEC.US,D,20260204,000000,13.0875,13.27,12.75,13.15,590204,0
+DEC.US,D,20260205,000000,12.8,12.85,12.525,12.8,503789,0
+DEC.US,D,20260206,000000,12.74,13.46,12.72,13.35,583108,0
+DEC.US,D,20260209,000000,13.365,13.49,13.23,13.43,289791,0
+DEC.US,D,20260210,000000,13.37,13.45,13.15,13.19,456122,0
+DEC.US,D,20260211,000000,12.825,13.51,12.8,13.46,842865,0
+DEC.US,D,20260212,000000,13.47,13.59,13.14,13.16,427332,0
+DEC.US,D,20260213,000000,13.25,13.4264,13.15,13.21,517659,0
+DEC.US,D,20260217,000000,13.09,13.2,12.65,13.09,497468,0
+DEC.US,D,20260218,000000,13.31,13.49,13.305,13.45,506607,0
diff --git a/daily/us/nyse stocks/1/deo.us.txt b/daily/us/nyse stocks/1/deo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7084b80329865aab91fc17df29b1b2974894054a
--- /dev/null
+++ b/daily/us/nyse stocks/1/deo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEO.US,D,20050225,000000,42.4818,42.7682,42.4156,42.7386,305050.55274234,0
+DEO.US,D,20050228,000000,42.3652,42.4116,41.9178,41.9415,494715.61824194,0
+DEO.US,D,20050301,000000,42.0718,42.1825,41.7963,42.1548,729717.45804568,0
+DEO.US,D,20050302,000000,41.2323,41.5661,41.1424,41.5454,488709.99654586,0
+DEO.US,D,20050303,000000,41.333,41.5237,41.0476,41.4496,796082.00757362,0
+DEO.US,D,20050304,000000,41.5967,42.0205,41.5849,41.9049,400362.9682777,0
+DEO.US,D,20050307,000000,41.415,41.7568,41.3982,41.6343,588524.6035314,0
+DEO.US,D,20050308,000000,41.7419,42.0017,41.6856,41.9178,483382.69017958,0
+DEO.US,D,20050309,000000,41.9049,42.138,41.8921,41.9415,451840.01493294,0
+DEO.US,D,20050310,000000,42.4748,42.5716,42.2635,42.3958,495536.68351428,0
+DEO.US,D,20050311,000000,42.7534,43.1791,42.7317,42.864,672777.4419582,0
+DEO.US,D,20050314,000000,42.6003,42.864,42.6003,42.7317,264496.40771876,0
+DEO.US,D,20050315,000000,42.702,42.7682,42.4748,42.546,523528.83359434,0
+DEO.US,D,20050316,000000,42.7909,42.9085,42.6892,42.6941,274191.2548802,0
+DEO.US,D,20050317,000000,42.4907,42.6596,42.3889,42.5549,254526.18478164,0
+DEO.US,D,20050318,000000,42.3287,42.4748,42.219,42.3721,342466.22385192,0
+DEO.US,D,20050321,000000,41.7963,42.1094,41.6264,41.9859,773413.11421608,0
+DEO.US,D,20050322,000000,42.1094,42.5716,41.8299,41.8457,572415.12065412,0
+DEO.US,D,20050323,000000,41.7815,42.0017,41.6698,41.7884,378923.14180132,0
+DEO.US,D,20050324,000000,41.7815,42.2329,41.7656,41.9257,663900.62283628,0
+DEO.US,D,20050328,000000,41.8921,42.1459,41.8229,41.8378,433813.0257353,0
+DEO.US,D,20050329,000000,41.7656,42.1094,41.6698,41.7064,483792.71661028,0
+DEO.US,D,20050330,000000,41.6698,42.0353,41.656,41.9108,439415.70787726,0
+DEO.US,D,20050331,000000,41.7419,41.8091,41.4664,41.6698,643011.54791126,0
+DEO.US,D,20050401,000000,42.4116,42.4748,41.8832,42.0353,252346.46402782,0
+DEO.US,D,20050404,000000,41.7222,42.0067,41.6768,41.9859,329627.84072178,0
+DEO.US,D,20050405,000000,43.0339,43.2226,42.9302,43.0458,807691.3238226,0
+DEO.US,D,20050406,000000,43.3026,43.506,43.268,43.4191,456209.58054998,0
+DEO.US,D,20050407,000000,43.5673,43.7925,43.5377,43.6552,338370.00918868,0
+DEO.US,D,20050408,000000,43.3905,43.7194,43.3332,43.589,399407.25235034,0
+DEO.US,D,20050411,000000,44.1599,44.314,44.0137,44.1086,731086.23763656,0
+DEO.US,D,20050412,000000,44.0868,44.4385,43.9328,44.3091,303686.83520616,0
+DEO.US,D,20050413,000000,44.0137,44.0493,43.7569,43.9011,671275.02412324,0
+DEO.US,D,20050414,000000,43.8152,43.8448,43.5821,43.6473,590031.07101012,0
+DEO.US,D,20050415,000000,43.9762,44.1026,43.589,43.6838,618157.8717452,0
+DEO.US,D,20050418,000000,43.2611,43.4191,43.1406,43.2166,594807.62582504,0
+DEO.US,D,20050419,000000,43.589,43.8448,43.4418,43.7797,560126.4766644,0
+DEO.US,D,20050420,000000,43.5377,43.8676,43.4656,43.5614,543463.20500294,0
+DEO.US,D,20050421,000000,43.3332,43.67,43.3164,43.5673,405003.86002666,0
+DEO.US,D,20050422,000000,43.4656,43.4981,43.1189,43.3253,351611.33187294,0
+DEO.US,D,20050425,000000,43.5525,44.2419,43.4981,44.0493,391760.51252052,0
+DEO.US,D,20050426,000000,43.3688,43.6473,43.2611,43.4586,362400.59526052,0
+DEO.US,D,20050427,000000,43.6838,43.8597,43.5377,43.7866,373872.22362166,0
+DEO.US,D,20050428,000000,43.6473,43.9989,43.5307,43.589,475054.59778714,0
+DEO.US,D,20050429,000000,43.6107,43.7569,43.2522,43.7569,530495.23327248,0
+DEO.US,D,20050502,000000,43.9011,43.9673,43.6315,43.7727,575554.60697906,0
+DEO.US,D,20050503,000000,43.5377,43.7797,43.4191,43.589,493487.56377172,0
+DEO.US,D,20050504,000000,43.8676,44.5619,43.83,44.3733,333044.72764428,0
+DEO.US,D,20050505,000000,44.6005,44.8415,44.4968,44.642,936182.47068364,0
+DEO.US,D,20050506,000000,44.1441,44.3417,44.0868,44.1688,796766.39736906,0
+DEO.US,D,20050509,000000,43.6611,43.8676,43.5821,43.7135,517384.51159948,0
+DEO.US,D,20050510,000000,43.7135,43.7866,43.4053,43.5742,307787.09951316,0
+DEO.US,D,20050511,000000,43.9505,44.0365,43.7283,43.9841,350658.6531784,0
+DEO.US,D,20050512,000000,43.9762,44.0137,43.589,43.6967,363219.63571098,0
+DEO.US,D,20050513,000000,43.9989,44.1234,43.6838,43.8824,402274.40013242,0
+DEO.US,D,20050516,000000,43.3332,43.83,43.3332,43.7569,332906.0273455,0
+DEO.US,D,20050517,000000,43.514,43.8518,43.427,43.7658,312286.25373052,0
+DEO.US,D,20050518,000000,43.6917,43.9989,43.589,43.83,389300.35393632,0
+DEO.US,D,20050519,000000,43.3559,43.7925,43.3559,43.6967,525851.3042907,0
+DEO.US,D,20050520,000000,43.2739,43.6611,43.2166,43.5742,310374.8218758,0
+DEO.US,D,20050523,000000,43.104,43.4656,43.0922,43.3609,282789.66099362,0
+DEO.US,D,20050524,000000,43.4981,43.589,43.3253,43.4656,274323.88071334,0
+DEO.US,D,20050525,000000,43.1189,43.2947,42.9796,43.1574,327718.43368894,0
+DEO.US,D,20050526,000000,42.8127,42.8828,42.5944,42.864,463037.27992934,0
+DEO.US,D,20050527,000000,42.9717,43.1189,42.6941,43.0764,510830.16317392,0
+DEO.US,D,20050531,000000,42.7099,42.8077,42.4156,42.5637,746787.71890502,0
+DEO.US,D,20050601,000000,42.1756,42.6072,42.1459,42.4383,448291.51458824,0
+DEO.US,D,20050602,000000,42.3652,42.4472,42.0956,42.3089,468365.59870656,0
+DEO.US,D,20050603,000000,41.9415,42.2111,41.8299,42.1548,412103.89794888,0
+DEO.US,D,20050606,000000,42.301,42.621,42.1163,42.5203,242238.55320286,0
+DEO.US,D,20050607,000000,43.4656,44.0868,43.3332,43.7194,1017427.4362077,0
+DEO.US,D,20050608,000000,43.8824,43.8824,43.3559,43.4191,283883.06480882,0
+DEO.US,D,20050609,000000,43.3767,43.589,43.185,43.4735,332498.02573668,0
+DEO.US,D,20050610,000000,43.7362,43.7569,43.268,43.4586,228310.81590128,0
+DEO.US,D,20050613,000000,42.9717,43.3767,42.8917,43.1722,268727.27303702,0
+DEO.US,D,20050614,000000,43.2087,43.7658,43.1929,43.6967,611603.52331964,0
+DEO.US,D,20050615,000000,43.3846,43.4191,43.1643,43.3253,387524.58514756,0
+DEO.US,D,20050616,000000,43.3253,43.3609,43.0191,43.3401,369229.30705082,0
+DEO.US,D,20050617,000000,43.83,43.8597,43.3905,43.6315,281565.65616716,0
+DEO.US,D,20050620,000000,43.5742,43.7056,43.4656,43.5525,248108.51183298,0
+DEO.US,D,20050621,000000,43.4981,43.7056,43.427,43.6473,261901.59847954,0
+DEO.US,D,20050622,000000,43.9328,44.0276,43.7362,43.8676,289212.39599698,0
+DEO.US,D,20050623,000000,44.0493,44.234,43.8972,43.9505,600950.93540896,0
+DEO.US,D,20050624,000000,43.5949,43.9416,43.5436,43.6552,385751.85359162,0
+DEO.US,D,20050627,000000,43.4853,43.5673,43.3253,43.4981,273372.21442974,0
+DEO.US,D,20050628,000000,43.2226,43.7421,43.2226,43.6838,620887.33163944,0
+DEO.US,D,20050629,000000,43.2947,43.7984,43.2087,43.7056,933995.66305324,0
+DEO.US,D,20050630,000000,43.5377,43.7056,43.427,43.427,444604.31394476,0
+DEO.US,D,20050701,000000,43.1347,43.2611,42.8778,43.0991,495810.03446808,0
+DEO.US,D,20050705,000000,42.4047,42.7909,42.2921,42.782,701591.66972154,0
+DEO.US,D,20050706,000000,42.7682,43.67,42.7465,43.5238,2191339.1817674,0
+DEO.US,D,20050707,000000,41.1928,42.3287,41.1216,41.978,2158703.1027056,0
+DEO.US,D,20050708,000000,41.0476,41.4348,40.8352,41.3103,1682830.4768789,0
+DEO.US,D,20050711,000000,40.5408,41.0545,40.5201,41.0545,2165668.4899728,0
+DEO.US,D,20050712,000000,41.3765,41.6264,41.2905,41.5316,778469.09445044,0
+DEO.US,D,20050713,000000,41.0831,41.1928,40.8717,40.9952,568046.56744802,0
+DEO.US,D,20050714,000000,41.1582,41.1928,40.9883,41.09,484337.393696,0
+DEO.US,D,20050715,000000,40.6456,40.8629,40.4687,40.609,1114377.932644,0
+DEO.US,D,20050718,000000,40.6307,40.8629,40.5567,40.7404,846877.70166624,0
+DEO.US,D,20050719,000000,40.4687,40.6456,40.3887,40.5073,482427.98666316,0
+DEO.US,D,20050720,000000,40.3887,40.6228,40.0974,40.5132,601359.94942872,0
+DEO.US,D,20050721,000000,40.6801,41.0021,40.609,40.8787,688889.9620683,0
+DEO.US,D,20050722,000000,40.5201,40.7404,40.5132,40.6307,684110.37002056,0
+DEO.US,D,20050725,000000,40.4994,40.7107,40.4026,40.609,508512.75453226,0
+DEO.US,D,20050726,000000,40.3887,40.4608,40.285,40.3966,499085.18385898,0
+DEO.US,D,20050727,000000,40.4194,40.609,40.366,40.446,554933.82095314,0
+DEO.US,D,20050728,000000,40.4836,40.8629,40.446,40.7186,490483.74051274,0
+DEO.US,D,20050729,000000,40.8214,40.9024,40.6525,40.769,636593.8749626,0
+DEO.US,D,20050801,000000,40.9379,40.9379,40.7019,40.851,538686.65018802,0
+DEO.US,D,20050802,000000,40.9379,41.1365,40.8935,41.09,463723.69454666,0
+DEO.US,D,20050803,000000,41.0476,41.0989,40.8846,40.9824,656665.93425904,0
+DEO.US,D,20050804,000000,40.7354,41.1216,40.6801,40.9883,376330.35738398,0
+DEO.US,D,20050805,000000,41.0624,41.0673,40.6653,40.8214,504410.46540338,0
+DEO.US,D,20050808,000000,41.0831,41.1661,40.9735,41.01,413061.63869812,0
+DEO.US,D,20050809,000000,40.8352,41.0021,40.7532,40.9824,480653.23028534,0
+DEO.US,D,20050810,000000,41.4496,41.5582,41.1928,41.3557,805094.4897615,0
+DEO.US,D,20050811,000000,41.8229,41.9257,41.6906,41.8526,650660.31256296,0
+DEO.US,D,20050812,000000,41.5908,41.7419,41.5009,41.6422,469589.60353302,0
+DEO.US,D,20050815,000000,41.5582,41.7815,41.4585,41.7143,240461.77200316,0
+DEO.US,D,20050816,000000,41.6906,41.8012,41.6422,41.7568,632496.64788842,0
+DEO.US,D,20050817,000000,41.6017,41.7815,41.5395,41.6906,435728.50723378,0
+DEO.US,D,20050818,000000,41.9701,42.1301,41.816,42.0126,641642.76832038,0
+DEO.US,D,20050819,000000,42.0126,42.1459,41.9474,42.058,532132.30176246,0
+DEO.US,D,20050822,000000,42.7682,42.8778,42.2398,42.3227,434362.76487572,0
+DEO.US,D,20050823,000000,42.4383,42.4748,42.2704,42.3889,344235.91817504,0
+DEO.US,D,20050824,000000,42.2329,42.2566,41.9346,41.9859,487758.33026226,0
+DEO.US,D,20050825,000000,42.3287,42.546,42.3089,42.4541,502091.03193984,0
+DEO.US,D,20050826,000000,42.5203,42.5549,42.1825,42.1993,223253.82325598,0
+DEO.US,D,20050829,000000,41.816,42.2921,41.7815,42.2111,314744.38749284,0
+DEO.US,D,20050830,000000,41.8378,41.8832,41.415,41.5967,812330.19074968,0
+DEO.US,D,20050831,000000,41.8526,42.2635,41.8012,42.2635,511240.18960462,0
+DEO.US,D,20050901,000000,43.0853,43.5614,43.0398,43.4804,892895.828533,0
+DEO.US,D,20050902,000000,44.2745,44.5679,44.2557,44.4,752796.37783392,0
+DEO.US,D,20050906,000000,44.9649,45.1348,44.8859,45.0311,991481.36863738,0
+DEO.US,D,20050907,000000,44.9728,45.0311,44.8197,44.9284,873094.08295754,0
+DEO.US,D,20050908,000000,44.9511,44.9936,44.5679,44.6716,812466.86622658,0
+DEO.US,D,20050909,000000,44.7101,44.958,44.7101,44.878,435183.83014806,0
+DEO.US,D,20050912,000000,44.6005,44.6647,44.4819,44.5412,691895.81014916,0
+DEO.US,D,20050913,000000,44.6864,44.6864,44.4237,44.4819,1164899.2633719,0
+DEO.US,D,20050914,000000,43.6552,43.7727,43.5821,43.7362,2178504.8482811,0
+DEO.US,D,20050915,000000,43.3559,43.5436,43.2818,43.3964,1435950.0195162,0
+DEO.US,D,20050916,000000,43.4981,43.8231,43.3559,43.6838,1227165.5734147,0
+DEO.US,D,20050919,000000,43.5238,43.5673,43.3846,43.427,565179.41966594,0
+DEO.US,D,20050920,000000,43.5307,43.6917,43.4586,43.5307,1080649.4621779,0
+DEO.US,D,20050921,000000,43.7194,43.7797,43.268,43.3164,747880.11030928,0
+DEO.US,D,20050922,000000,42.9144,42.9875,42.7988,42.9796,1048832.4235665,0
+DEO.US,D,20050923,000000,42.8709,42.9796,42.702,42.9371,606415.92966308,0
+DEO.US,D,20050926,000000,43.1495,43.1495,42.9233,43.0458,649155.86990612,0
+DEO.US,D,20050927,000000,42.9371,43.027,42.8423,42.8828,586339.82072288,0
+DEO.US,D,20050928,000000,42.5203,42.5203,42.1163,42.3158,925395.23211794,0
+DEO.US,D,20050929,000000,42.2842,42.6428,42.2477,42.5341,716611.79842738,0
+DEO.US,D,20050930,000000,42.546,42.7099,42.3889,42.4818,718927.18224716,0
+DEO.US,D,20051003,000000,43.0458,43.1277,42.782,42.9302,686978.53021358,0
+DEO.US,D,20051004,000000,43.506,43.5436,43.2285,43.2878,611739.1863856,0
+DEO.US,D,20051005,000000,43.5949,43.8152,43.3401,43.427,866130.72051222,0
+DEO.US,D,20051006,000000,43.3964,43.427,43.0606,43.2878,725623.26820432,0
+DEO.US,D,20051007,000000,42.8186,42.8482,42.4907,42.7682,579516.17098728,0
+DEO.US,D,20051010,000000,42.5391,42.7682,42.4541,42.5637,339870.40220176,0
+DEO.US,D,20051011,000000,42.5795,42.7168,42.4047,42.4472,394899.99884546,0
+DEO.US,D,20051012,000000,42.4383,42.5795,42.0432,42.2259,410604.51734674,0
+DEO.US,D,20051013,000000,42.1617,42.2635,41.7222,42.1301,392032.85106338,0
+DEO.US,D,20051014,000000,42.7682,43.4122,42.7317,43.3401,756210.2275236,0
+DEO.US,D,20051017,000000,42.8354,43.0458,42.6665,42.8077,422620.8227936,0
+DEO.US,D,20051018,000000,42.5795,42.8828,42.5795,42.6131,290575.10112222,0
+DEO.US,D,20051019,000000,42.7534,43.1791,42.6003,43.1347,474372.23281358,0
+DEO.US,D,20051020,000000,42.7247,42.7682,42.1825,42.2921,320071.69385912,0
+DEO.US,D,20051021,000000,42.8482,42.9529,42.4116,42.46,378380.48953748,0
+DEO.US,D,20051024,000000,42.7988,42.9529,42.7603,42.9144,588802.00412896,0
+DEO.US,D,20051025,000000,43.0991,43.3026,42.9588,43.1119,444604.31394476,0
+DEO.US,D,20051026,000000,43.2611,43.3609,42.8354,42.9588,522985.16891956,0
+DEO.US,D,20051027,000000,43.5614,43.589,42.9658,43.0675,467956.5846868,0
+DEO.US,D,20051028,000000,43.1189,43.4735,43.0537,43.4369,663218.25786272,0
+DEO.US,D,20051031,000000,43.6552,43.7797,43.3846,43.5238,1931486.7030305,0
+DEO.US,D,20051101,000000,43.2285,43.268,43.0537,43.104,427943.06710518,0
+DEO.US,D,20051102,000000,43.2611,43.5307,43.1929,43.4853,878012.37530406,0
+DEO.US,D,20051103,000000,43.4122,43.4191,43.1495,43.2878,686978.53021358,0
+DEO.US,D,20051104,000000,43.5525,43.5525,43.1574,43.3609,736410.50677002,0
+DEO.US,D,20051107,000000,43.2878,43.6315,43.2878,43.5307,334818.47161116,0
+DEO.US,D,20051108,000000,43.427,43.5673,43.4191,43.4912,396810.41828924,0
+DEO.US,D,20051109,000000,43.6611,43.8448,43.5377,43.7925,277056.3778404,0
+DEO.US,D,20051110,000000,43.83,43.9841,43.6838,43.9644,588940.70442774,0
+DEO.US,D,20051111,000000,43.9011,44.1599,43.8824,44.0562,388073.31187704,0
+DEO.US,D,20051114,000000,44.0562,44.1599,43.9644,44.1234,294399.98965354,0
+DEO.US,D,20051115,000000,42.3504,43.1189,42.2566,42.947,1438135.8147356,0
+DEO.US,D,20051116,000000,42.5865,42.9006,42.5716,42.8482,716062.05928696,0
+DEO.US,D,20051117,000000,42.9717,43.348,42.8828,43.2739,828170.37231692,0
+DEO.US,D,20051118,000000,43.104,43.1495,42.6131,42.7682,817383.13375122,0
+DEO.US,D,20051121,000000,42.9085,43.0191,42.7465,42.9144,446381.09514446,0
+DEO.US,D,20051122,000000,42.6131,42.9302,42.5262,42.9006,491030.44242034,0
+DEO.US,D,20051123,000000,42.9529,43.1643,42.8917,43.1119,320892.75913146,0
+DEO.US,D,20051125,000000,43.1189,43.1189,42.7534,42.8186,422620.8227936,0
+DEO.US,D,20051128,000000,42.9717,43.0112,42.5795,42.864,478742.81084156,0
+DEO.US,D,20051129,000000,42.9371,43.0675,42.7317,42.9006,679605.14133756,0
+DEO.US,D,20051130,000000,42.9717,43.0013,42.5341,42.5865,1028213.6623625,0
+DEO.US,D,20051201,000000,42.7247,43.4122,42.6892,43.3559,1084062.2994566,0
+DEO.US,D,20051202,000000,43.4586,44.0137,43.3609,43.9841,674826.56170076,0
+DEO.US,D,20051205,000000,44.234,44.2676,43.993,44.1145,709372.04779544,0
+DEO.US,D,20051206,000000,44.0276,44.3654,44.0137,44.0651,1141823.3808164,0
+DEO.US,D,20051207,000000,43.6611,43.8676,43.5821,43.7194,792122.46838728,0
+DEO.US,D,20051208,000000,43.67,43.9328,43.3964,43.7925,345195.68374616,0
+DEO.US,D,20051209,000000,43.5673,43.8152,43.514,43.6611,484203.75545192,0
+DEO.US,D,20051212,000000,43.9673,44.074,43.7362,43.8755,391622.82463268,0
+DEO.US,D,20051213,000000,43.4053,43.4735,43.1791,43.4122,789254.30819426,0
+DEO.US,D,20051214,000000,42.947,43.2947,42.8778,43.268,673596.48240866,0
+DEO.US,D,20051215,000000,43.67,43.7194,43.3609,43.589,541276.39737254,0
+DEO.US,D,20051216,000000,43.4369,43.4981,43.2611,43.3253,418388.9450644,0
+DEO.US,D,20051219,000000,43.2878,43.3026,43.0675,43.1722,464539.6977643,0
+DEO.US,D,20051220,000000,43.0991,43.2522,43.0537,43.0764,366903.79912164,0
+DEO.US,D,20051221,000000,43.1347,43.1791,42.9658,43.1495,349019.55986654,0
+DEO.US,D,20051222,000000,42.9371,43.0458,42.8127,42.947,408555.39760418,0
+DEO.US,D,20051223,000000,42.7988,43.0922,42.7988,43.0606,284294.10365046,0
+DEO.US,D,20051227,000000,43.2087,43.2226,42.8482,42.9144,282516.31003982,0
+DEO.US,D,20051228,000000,43.027,43.1347,42.6813,42.8127,377832.77521894,0
+DEO.US,D,20051229,000000,42.9144,43.0991,42.8482,42.9144,199088.58652912,0
+DEO.US,D,20051230,000000,42.7317,42.9006,42.6596,42.6941,257670.73316128,0
+DEO.US,D,20060103,000000,43.1347,43.7925,43.0991,43.6177,466179.8034871,0
+DEO.US,D,20060104,000000,43.8676,43.9565,43.7797,43.8152,892483.77728042,0
+DEO.US,D,20060105,000000,43.4656,43.5614,43.185,43.3559,612012.5373394,0
+DEO.US,D,20060106,000000,43.6838,43.9416,43.6473,43.8379,697220.07928262,0
+DEO.US,D,20060109,000000,43.8824,43.9328,43.7727,43.916,404185.83198714,0
+DEO.US,D,20060110,000000,43.7569,44.0207,43.7056,43.9644,453342.4327679,0
+DEO.US,D,20060111,000000,43.8152,44.0868,43.7925,44.0809,467544.53343422,0
+DEO.US,D,20060112,000000,44.2617,44.3358,44.0809,44.1086,357893.34175564,0
+DEO.US,D,20060113,000000,43.9328,44.1688,43.8755,44.0947,299996.59732986,0
+DEO.US,D,20060117,000000,43.0853,43.3164,42.864,43.268,869545.58261284,0
+DEO.US,D,20060118,000000,43.3609,43.4418,43.0991,43.2166,951883.9519521,0
+DEO.US,D,20060119,000000,43.3105,43.4122,43.2008,43.3609,451840.01493294,0
+DEO.US,D,20060120,000000,43.3688,43.3905,43.0339,43.0398,833494.64145038,0
+DEO.US,D,20060123,000000,43.0853,43.427,42.947,43.3905,1529623.3417397,0
+DEO.US,D,20060124,000000,43.7135,43.8824,43.6177,43.8824,542237.1753546,0
+DEO.US,D,20060125,000000,43.7866,44.0137,43.748,44.0137,1491798.6566103,0
+DEO.US,D,20060126,000000,44.1896,44.4533,43.9565,44.1599,659259.73108732,0
+DEO.US,D,20060127,000000,43.9565,44.1372,43.8448,43.9762,518202.539639,0
+DEO.US,D,20060130,000000,43.5742,43.9239,43.5525,43.8824,869545.58261284,0
+DEO.US,D,20060131,000000,43.7135,44.074,43.6838,43.9565,889618.65432022,0
+DEO.US,D,20060201,000000,43.9239,44.3417,43.8972,44.2557,804821.1388077,0
+DEO.US,D,20060202,000000,44.5047,44.6005,44.3417,44.3506,788161.91679,0
+DEO.US,D,20060203,000000,44.1441,44.3358,44.0404,44.3091,379470.85611986,0
+DEO.US,D,20060206,000000,43.9644,43.9644,43.6473,43.6473,741050.38610804,0
+DEO.US,D,20060207,000000,43.3609,43.514,43.1791,43.4853,1084062.2994566,0
+DEO.US,D,20060208,000000,43.348,43.8448,43.3105,43.7797,893442.5304406,0
+DEO.US,D,20060209,000000,43.5742,44.0137,43.5307,43.8379,926897.6499529,0
+DEO.US,D,20060210,000000,43.9011,43.9673,43.6473,43.8676,526808.032629,0
+DEO.US,D,20060213,000000,43.6177,43.7984,43.5238,43.6917,531721.26292082,0
+DEO.US,D,20060214,000000,43.3609,43.7925,43.348,43.7727,608463.02458376,0
+DEO.US,D,20060215,000000,44.1234,44.3871,43.8755,44.1234,809736.3939214,0
+DEO.US,D,20060216,000000,44.2834,44.6716,44.2557,44.6153,1237957.8740351,0
+DEO.US,D,20060217,000000,44.9649,45.2721,44.9146,45.1506,1156433.4830916,0
+DEO.US,D,20060221,000000,45.1506,45.2148,44.958,45.12,628537.10870208,0
+DEO.US,D,20060222,000000,44.8622,45.1052,44.8543,45.0805,524621.2249986,0
+DEO.US,D,20060223,000000,45.1506,45.2366,45.0469,45.1506,274464.605834,0
+DEO.US,D,20060224,000000,45.1131,45.1911,44.9146,44.9847,288253.6428368,0
+DEO.US,D,20060227,000000,44.9284,45.0973,44.8622,45.0242,432858.32221888,0
+DEO.US,D,20060228,000000,45.1842,45.3679,45.1506,45.1842,339051.3617513,0
+DEO.US,D,20060301,000000,45.7512,45.9912,45.4647,45.8826,952015.5653743,0
+DEO.US,D,20060302,000000,45.6238,45.9181,45.443,45.8747,853297.39943678,0
+DEO.US,D,20060303,000000,45.925,46.4495,45.8954,46.2026,1209142.6338608,0
+DEO.US,D,20060306,000000,46.1759,46.3211,46.0426,46.1759,390395.7825734,0
+DEO.US,D,20060307,000000,46.0189,46.5394,46.011,46.41,1031491.8489862,0
+DEO.US,D,20060308,000000,45.5675,45.8747,45.5299,45.8154,930992.8522052,0
+DEO.US,D,20060309,000000,45.7186,45.8954,45.5675,45.6099,591805.82738794,0
+DEO.US,D,20060310,000000,45.9527,46.7587,45.925,46.7587,2159523.155567,0
+DEO.US,D,20060313,000000,46.5473,46.7152,46.4021,46.5927,2108317.4350437,0
+DEO.US,D,20060314,000000,46.649,47.1479,46.4495,47.133,2591841.8627549,0
+DEO.US,D,20060315,000000,46.9572,47.4699,46.8604,47.4195,2848685.4561782,0
+DEO.US,D,20060316,000000,47.3977,48.0783,47.3533,47.8995,2418285.2677216,0
+DEO.US,D,20060317,000000,47.8995,47.9983,47.6901,47.8511,416341.85014372,0
+DEO.US,D,20060320,000000,47.6002,47.698,47.2061,47.5657,459487.7671737,0
+DEO.US,D,20060321,000000,47.2733,47.6447,47.2733,47.4629,540598.08204274,0
+DEO.US,D,20060322,000000,47.22,47.22,46.7083,47.133,668546.57663994,0
+DEO.US,D,20060323,000000,46.6658,46.7439,46.4663,46.5927,544965.6228379,0
+DEO.US,D,20060324,000000,46.4169,46.6797,46.3794,46.6342,413878.6543267,0
+DEO.US,D,20060327,000000,46.649,46.7439,46.5048,46.5325,331816.67317406,0
+DEO.US,D,20060328,000000,47.0185,47.0451,46.5473,46.575,664860.3884074,0
+DEO.US,D,20060329,000000,46.328,46.6076,46.2697,46.5246,380973.27395482,0
+DEO.US,D,20060330,000000,46.8189,46.8989,46.575,46.6945,214244.37830092,0
+DEO.US,D,20060331,000000,46.575,46.6006,46.3349,46.4495,294399.98965354,0
+DEO.US,D,20060403,000000,46.4021,46.7903,46.3419,46.4752,464539.6977643,0
+DEO.US,D,20060404,000000,46.4308,46.7379,46.328,46.5048,384112.76027976,0
+DEO.US,D,20060405,000000,46.4308,46.9513,46.4308,46.8318,442280.83083746,0
+DEO.US,D,20060406,000000,46.568,46.6076,46.2836,46.4426,325392.92575976,0
+DEO.US,D,20060407,000000,46.4308,46.5246,45.9695,46.0495,462900.60445244,0
+DEO.US,D,20060410,000000,46.3557,46.4969,45.8895,46.1236,410055.79061726,0
+DEO.US,D,20060411,000000,45.8401,45.9458,45.3679,45.5161,409922.15237318,0
+DEO.US,D,20060412,000000,46.0357,46.2618,45.8312,45.9112,668815.87794998,0
+DEO.US,D,20060413,000000,45.7097,45.931,45.7097,45.7433,273916.89151546,0
+DEO.US,D,20060417,000000,46.2095,46.2095,45.7858,45.8312,665406.07790406,0
+DEO.US,D,20060418,000000,46.0643,46.2836,45.9369,46.2549,401318.68420506,0
+DEO.US,D,20060419,000000,47.3098,47.6901,47.2061,47.5439,864220.30106844,0
+DEO.US,D,20060420,000000,47.9608,48.3647,47.9538,48.2008,1466814.379433,0
+DEO.US,D,20060421,000000,48.0704,48.3183,47.9904,48.1682,1870176.108915,0
+DEO.US,D,20060424,000000,47.9173,48.3499,47.8748,48.2768,1122161.3479507,0
+DEO.US,D,20060425,000000,48.4003,48.5169,48.0941,48.2393,1042824.7770485,0
+DEO.US,D,20060426,000000,48.3331,48.5475,48.1356,48.4003,1466537.9912464,0
+DEO.US,D,20060427,000000,47.7405,48.6868,47.7247,48.4823,917065.11490362,0
+DEO.US,D,20060428,000000,48.2847,48.6868,48.26,48.5169,345878.04871972,0
+DEO.US,D,20060501,000000,48.5909,48.9416,48.342,48.4141,434773.80371736,0
+DEO.US,D,20060502,000000,49.066,49.2359,48.9712,49.1668,395855.71477282,0
+DEO.US,D,20060503,000000,48.8744,48.993,48.7016,48.8547,330312.23051722,0
+DEO.US,D,20060504,000000,49.0305,49.2764,48.986,49.1342,401318.68420506,0
+DEO.US,D,20060505,000000,49.4908,49.6162,49.2419,49.55,491711.79498296,0
+DEO.US,D,20060508,000000,49.7634,50.0103,49.6458,49.9975,1219929.8724265,0
+DEO.US,D,20060509,000000,50.0034,50.355,49.9511,50.1871,778740.42058236,0
+DEO.US,D,20060510,000000,49.8641,49.879,49.5214,49.557,395991.37783878,0
+DEO.US,D,20060511,000000,50.3699,50.7571,50.2839,50.355,722480.74464656,0
+DEO.US,D,20060512,000000,50.1289,50.3027,49.6538,49.7338,505914.90806022,0
+DEO.US,D,20060515,000000,48.9801,49.3011,48.907,49.229,794168.55089702,0
+DEO.US,D,20060516,000000,49.6538,49.6804,49.3742,49.5866,361857.94299668,0
+DEO.US,D,20060517,000000,49.066,49.3673,48.1879,48.342,748970.47689166,0
+DEO.US,D,20060518,000000,48.7371,48.8823,48.3647,48.4517,437229.9126578,0
+DEO.US,D,20060519,000000,47.8442,48.1879,47.4787,47.9756,446243.40725662,0
+DEO.US,D,20060522,000000,47.9084,48.5909,47.8669,48.3845,560126.4766644,0
+DEO.US,D,20060523,000000,48.3934,48.7016,48.26,48.4438,546469.0530838,0
+DEO.US,D,20060524,000000,48.182,48.2166,47.698,47.945,621021.98229446,0
+DEO.US,D,20060525,000000,48.4062,48.7233,48.0625,48.5682,355847.2592459,0
+DEO.US,D,20060526,000000,49.1026,49.2577,48.8102,49.066,715242.00642556,0
+DEO.US,D,20060530,000000,49.066,49.1184,48.2976,48.3707,505366.18133074,0
+DEO.US,D,20060531,000000,48.3707,48.7164,48.2689,48.4734,469589.60353302,0
+DEO.US,D,20060601,000000,48.1751,49.0305,48.0872,48.9505,1099219.1036394,0
+DEO.US,D,20060602,000000,49.4325,49.476,49.1895,49.3169,418657.2339635,0
+DEO.US,D,20060605,000000,49.6538,49.9313,49.4187,49.4997,1382830.8423163,0
+DEO.US,D,20060606,000000,49.1263,49.4098,48.9584,49.309,786661.52377692,0
+DEO.US,D,20060607,000000,49.7831,50.518,49.6873,50.0409,652157.66834322,0
+DEO.US,D,20060608,000000,49.2498,49.3288,48.8468,49.2498,495810.03446808,0
+DEO.US,D,20060609,000000,48.9505,49.309,48.9199,49.1263,446243.40725662,0
+DEO.US,D,20060612,000000,49.3742,49.3821,48.8547,48.8547,367998.21534778,0
+DEO.US,D,20060613,000000,48.6137,48.8744,47.8057,47.8442,793759.53687726,0
+DEO.US,D,20060614,000000,48.6275,48.9337,48.5317,48.7164,860944.1392666,0
+DEO.US,D,20060615,000000,48.8991,49.6538,48.8408,49.5994,580193.47390614,0
+DEO.US,D,20060616,000000,49.066,49.3821,49.0591,49.1263,324031.23304546,0
+DEO.US,D,20060619,000000,49.3614,49.3614,48.7519,48.8319,388620.01378464,0
+DEO.US,D,20060620,000000,49.8355,50.2237,49.8355,49.9313,368818.26820918,0
+DEO.US,D,20060621,000000,49.557,50.0627,49.469,49.8286,474915.89748836,0
+DEO.US,D,20060622,000000,49.1668,49.2695,48.8626,49.2359,596309.03124906,0
+DEO.US,D,20060623,000000,48.663,48.9505,48.663,48.8468,429174.15880822,0
+DEO.US,D,20060626,000000,48.7016,48.7668,48.4823,48.6403,626215.65041666,0
+DEO.US,D,20060627,000000,48.6275,48.8547,48.3707,48.4003,748426.81221688,0
+DEO.US,D,20060628,000000,48.9199,48.9643,48.4734,48.8547,620343.66696466,0
+DEO.US,D,20060629,000000,48.5248,49.3742,48.4606,49.1668,1100174.8195667,0
+DEO.US,D,20060630,000000,49.5135,49.6617,49.2498,49.469,1160255.3343901,0
+DEO.US,D,20060703,000000,49.9451,50.0834,49.7634,49.9451,144469.01631612,0
+DEO.US,D,20060705,000000,49.4256,49.4552,48.9584,49.2073,944648.25096392,0
+DEO.US,D,20060706,000000,49.3169,49.5866,49.229,49.4611,848924.79658692,0
+DEO.US,D,20060707,000000,49.2498,49.4483,48.8823,49.0591,954752.11214512,0
+DEO.US,D,20060710,000000,49.4424,49.8207,49.4098,49.6873,443376.25947454,0
+DEO.US,D,20060711,000000,49.711,50.0913,49.6083,50.0409,392579.55297098,0
+DEO.US,D,20060712,000000,50.1792,50.1792,49.5945,49.6804,370728.68765296,0
+DEO.US,D,20060713,000000,49.5994,49.5994,49.1895,49.229,668273.22568614,0
+DEO.US,D,20060714,000000,48.8171,48.9643,48.5682,48.7579,336048.55090326,0
+DEO.US,D,20060717,000000,48.0408,48.3252,48.0042,48.2324,418932.60973918,0
+DEO.US,D,20060718,000000,48.26,48.2917,47.8798,48.2097,371961.80417788,0
+DEO.US,D,20060719,000000,47.778,48.9712,47.7405,48.824,440509.11169246,0
+DEO.US,D,20060720,000000,49.0226,49.2211,48.9199,48.9584,223532.23626448,0
+DEO.US,D,20060721,000000,49.2577,49.3011,48.7668,49.1619,303412.47184142,0
+DEO.US,D,20060724,000000,49.8355,49.96,49.557,49.6873,663626.25947154,0
+DEO.US,D,20060725,000000,49.872,49.9086,49.5135,49.711,432858.32221888,0
+DEO.US,D,20060726,000000,49.7634,50.1289,49.6231,49.9017,326081.36519896,0
+DEO.US,D,20060727,000000,51.0968,51.3517,50.7966,50.8983,703499.0519325,0
+DEO.US,D,20060728,000000,51.3576,52.1498,51.3161,51.644,797993.43942834,0
+DEO.US,D,20060731,000000,51.8495,51.9068,51.4821,51.4979,341371.80762578,0
+DEO.US,D,20060801,000000,51.1551,51.162,50.6415,51.0435,439143.3693344,0
+DEO.US,D,20060802,000000,51.6282,51.8051,51.49,51.6836,453342.4327679,0
+DEO.US,D,20060803,000000,51.6678,51.7991,51.3576,51.571,323619.18179288,0
+DEO.US,D,20060804,000000,51.6954,51.9236,51.3961,51.5275,349567.27418508,0
+DEO.US,D,20060807,000000,51.2776,51.7092,51.2055,51.6223,445424.36680616,0
+DEO.US,D,20060808,000000,51.5275,51.7833,51.3724,51.4534,457987.37416062,0
+DEO.US,D,20060809,000000,51.7833,52.0994,51.7231,51.7764,287570.2654523,0
+DEO.US,D,20060810,000000,51.4445,51.7695,51.3458,51.6954,276376.03768872,0
+DEO.US,D,20060811,000000,51.49,51.9147,51.4821,51.6529,420029.0507872,0
+DEO.US,D,20060814,000000,52.3404,52.4866,52.0441,52.1192,275828.32337018,0
+DEO.US,D,20060815,000000,53.4891,53.5415,53.262,53.3874,396263.71638164,0
+DEO.US,D,20060816,000000,53.095,53.336,52.9775,53.1237,323619.18179288,0
+DEO.US,D,20060817,000000,52.693,52.7355,52.3266,52.4273,441325.1149101,0
+DEO.US,D,20060818,000000,52.4431,52.5152,52.2367,52.4362,311470.25051288,0
+DEO.US,D,20060821,000000,53.1681,53.2185,52.8323,52.9103,200315.6285884,0
+DEO.US,D,20060822,000000,52.9103,53.0862,52.7355,52.8896,238552.36497032,0
+DEO.US,D,20060823,000000,52.7493,52.9558,52.5291,52.8165,413744.00367168,0
+DEO.US,D,20060824,000000,52.8748,52.9182,52.611,52.7493,338233.33371178,0
+DEO.US,D,20060825,000000,52.3088,52.6535,52.1132,52.6476,441192.48907696,0
+DEO.US,D,20060828,000000,52.6476,53.2274,52.6476,52.9498,214793.1050304,0
+DEO.US,D,20060829,000000,52.693,52.9331,52.3789,52.8382,505502.85680764,0
+DEO.US,D,20060830,000000,53.9801,54.1845,53.2501,53.4022,638638.9450614,0
+DEO.US,D,20060831,000000,52.1053,52.4994,52.0016,52.3621,1003498.6864952,0
+DEO.US,D,20060901,000000,52.6535,53.0713,52.5518,52.8748,470137.31785156,0
+DEO.US,D,20060905,000000,52.5824,52.7572,52.296,52.7572,585251.47896238,0
+DEO.US,D,20060906,000000,52.1725,52.2604,52.0016,52.0925,473962.20638288,0
+DEO.US,D,20060907,000000,51.7013,51.9285,51.5413,51.6747,646287.7097131,0
+DEO.US,D,20060908,000000,51.2628,51.564,50.9269,51.5275,617202.15581784,0
+DEO.US,D,20060911,000000,51.4179,51.7764,51.2628,51.5137,656800.58491406,0
+DEO.US,D,20060912,000000,52.2021,52.2831,51.973,52.2604,358167.70512038,0
+DEO.US,D,20060913,000000,51.2914,51.49,51.1087,51.4682,708555.03216686,0
+DEO.US,D,20060914,000000,51.5571,51.6599,51.403,51.4821,284294.10365046,0
+DEO.US,D,20060915,000000,51.4623,51.4623,51.2252,51.3892,233771.76051164,0
+DEO.US,D,20060918,000000,51.3961,51.8781,51.3961,51.7616,438596.6674268,0
+DEO.US,D,20060919,000000,52.053,52.0925,51.7764,51.9236,299728.30843076,0
+DEO.US,D,20060920,000000,52.2021,52.5459,52.1942,52.4431,470000.64237466,0
+DEO.US,D,20060921,000000,52.3532,52.8382,52.2604,52.693,769863.60146044,0
+DEO.US,D,20060922,000000,52.5686,52.618,52.2604,52.45,637546.55365714,0
+DEO.US,D,20060925,000000,52.8076,53.177,52.5073,53.1306,494576.91794316,0
+DEO.US,D,20060926,000000,53.0565,53.3726,53.0358,53.336,435728.50723378,0
+DEO.US,D,20060927,000000,52.2604,52.6259,52.0836,52.538,788572.95563164,0
+DEO.US,D,20060928,000000,52.0016,52.1656,51.8495,52.1132,661441.47666302,0
+DEO.US,D,20060929,000000,51.7991,52.1053,51.7478,52.0283,461265.56078434,0
+DEO.US,D,20061002,000000,52.1419,52.3908,52.0016,52.2525,238005.66306272,0
+DEO.US,D,20061003,000000,52.053,52.4866,52.053,52.289,300135.29762864,0
+DEO.US,D,20061004,000000,52.0441,52.5597,51.9947,52.5459,575282.2684362,0
+DEO.US,D,20061005,000000,52.8382,52.8748,52.5962,52.7948,272961.1755881,0
+DEO.US,D,20061006,000000,52.4797,52.7948,52.4362,52.6999,474782.25924428,0
+DEO.US,D,20061009,000000,52.3463,52.3463,52.1053,52.3088,201680.35853552,0
+DEO.US,D,20061010,000000,51.7399,51.9147,51.6016,51.8268,375510.30452258,0
+DEO.US,D,20061011,000000,51.7547,52.1498,51.7547,52.0283,199906.61456864,0
+DEO.US,D,20061012,000000,52.0836,52.6535,52.0836,52.6328,497450.14019088,0
+DEO.US,D,20061013,000000,52.3463,52.4866,52.0441,52.289,449382.89358156,0
+DEO.US,D,20061016,000000,52.5073,52.5459,52.0401,52.2683,1015926.0307837,0
+DEO.US,D,20061017,000000,52.4728,52.6703,52.2752,52.4994,421121.44219146,0
+DEO.US,D,20061018,000000,52.7948,52.9103,52.5152,52.5962,383023.40610832,0
+DEO.US,D,20061019,000000,52.8669,53.0358,52.8007,52.8669,262988.9278291,0
+DEO.US,D,20061020,000000,53.0565,53.1454,52.8451,53.095,374555.60100616,0
+DEO.US,D,20061023,000000,52.8896,53.4378,52.772,53.336,790349.73683134,0
+DEO.US,D,20061024,000000,53.0071,53.1968,52.78,53.1523,615972.07652574,0
+DEO.US,D,20061025,000000,53.5198,54.0611,53.5198,53.9287,576649.0232052,0
+DEO.US,D,20061026,000000,54.2863,54.7564,54.1569,54.7564,984518.00619206,0
+DEO.US,D,20061027,000000,54.6527,55.0004,54.4581,54.8651,1051292.5821507,0
+DEO.US,D,20061030,000000,54.5668,54.6912,54.3317,54.5006,677965.03561476,0
+DEO.US,D,20061031,000000,54.1845,54.7357,54.1845,54.5371,706778.25096716,0
+DEO.US,D,20061101,000000,54.4858,55.0498,54.4413,54.8512,708008.33025926,0
+DEO.US,D,20061102,000000,54.7426,54.7633,54.4581,54.552,368273.59112346,0
+DEO.US,D,20061103,000000,54.4858,54.4858,54.2151,54.2863,278696.4835632,0
+DEO.US,D,20061106,000000,54.3119,54.4858,54.1618,54.4255,350385.3022246,0
+DEO.US,D,20061107,000000,54.8512,55.1891,54.7288,54.7505,396405.45391324,0
+DEO.US,D,20061108,000000,54.7782,54.9401,54.6389,54.8888,310787.88553932,0
+DEO.US,D,20061109,000000,55.2918,55.5101,55.196,55.431,579786.48470826,0
+DEO.US,D,20061110,000000,56.1047,56.1047,55.68,55.7531,757574.95747072,0
+DEO.US,D,20061113,000000,55.7165,56.0602,55.5614,55.841,576919.33692618,0
+DEO.US,D,20061114,000000,55.9506,55.9654,55.3589,55.674,339596.03883702,0
+DEO.US,D,20061115,000000,55.4656,55.5407,55.2187,55.2918,905186.4973446,0
+DEO.US,D,20061116,000000,55.1318,55.5762,55.0113,55.4182,584428.38886816,0
+DEO.US,D,20061117,000000,55.3273,55.6059,55.2987,55.4824,382612.36726668,0
+DEO.US,D,20061120,000000,55.5555,56.1047,55.4903,55.8686,756481.55365552,0
+DEO.US,D,20061121,000000,55.8548,55.8864,55.4656,55.7827,705549.184086,0
+DEO.US,D,20061122,000000,55.7886,55.9506,55.6059,55.8864,361720.25510884,0
+DEO.US,D,20061124,000000,55.8261,56.2015,55.7293,56.1323,181200.29763026,0
+DEO.US,D,20061127,000000,55.8775,56.0968,55.6217,55.7293,366496.80992376,0
+DEO.US,D,20061128,000000,56.5818,56.7477,56.3892,56.6677,442967.24545478,0
+DEO.US,D,20061129,000000,56.6677,56.7052,56.3615,56.5363,340962.79360602,0
+DEO.US,D,20061130,000000,56.4198,56.7191,56.398,56.6015,319524.99195152,0
+DEO.US,D,20061201,000000,56.9966,57.1517,56.7477,56.8672,488846.67202276,0
+DEO.US,D,20061204,000000,56.7704,56.9176,56.4623,56.6983,693123.86461938,0
+DEO.US,D,20061205,000000,56.6252,56.7556,56.4711,56.7398,631948.93356988,0
+DEO.US,D,20061206,000000,56.5205,56.6252,56.1788,56.2351,1293258.7968107,0
+DEO.US,D,20061207,000000,56.3892,56.6904,56.324,56.5363,707596.27900668,0
+DEO.US,D,20061208,000000,56.8287,56.9601,56.6381,56.7191,466043.1280102,0
+DEO.US,D,20061211,000000,56.7862,57.049,56.7793,57.0272,275147.9832185,0
+DEO.US,D,20061212,000000,57.3058,57.3275,57.0421,57.2179,463311.64329408,0
+DEO.US,D,20061213,000000,57.1685,57.6347,57.1082,57.4747,893030.47918802,0
+DEO.US,D,20061214,000000,57.1685,57.5102,57.1517,57.3927,501953.344052,0
+DEO.US,D,20061215,000000,57.4006,57.4539,57.0361,57.1428,524346.86163386,0
+DEO.US,D,20061218,000000,57.1082,57.1142,56.727,56.8001,539915.71706918,0
+DEO.US,D,20061219,000000,56.887,57.291,56.8287,57.1023,806048.18086698,0
+DEO.US,D,20061220,000000,57.2021,57.2021,56.8001,56.9018,908869.64834432,0
+DEO.US,D,20061221,000000,56.7191,56.8949,56.6094,56.8001,600542.93380014,0
+DEO.US,D,20061222,000000,56.6835,57.4747,56.5877,57.3789,478332.78441086,0
+DEO.US,D,20061226,000000,57.1942,57.9646,57.1942,57.6712,406917.31670326,0
+DEO.US,D,20061227,000000,57.8569,58.3676,57.7236,58.3093,742825.14248586,0
+DEO.US,D,20061228,000000,58.0742,58.6955,58.0071,58.498,609281.05262328,0
+DEO.US,D,20061229,000000,58.1493,58.7331,58.0012,58.0802,527624.03584664,0
+DEO.US,D,20070103,000000,58.3241,58.4713,58.0802,58.2431,891662.71200808,0
+DEO.US,D,20070104,000000,58.2777,58.3617,57.7177,57.8915,563130.29992338,0
+DEO.US,D,20070105,000000,56.9255,57.0272,56.5008,56.5926,833087.6522525,0
+DEO.US,D,20070108,000000,56.4623,56.6598,56.2953,56.5126,675095.8630108,0
+DEO.US,D,20070109,000000,56.4415,56.7556,56.2351,56.6173,641097.07882372,0
+DEO.US,D,20070110,000000,55.9062,56.4939,55.7965,56.2272,593984.53573082,0
+DEO.US,D,20070111,000000,56.4711,56.9601,56.4198,56.9018,437229.9126578,0
+DEO.US,D,20070112,000000,57.775,58.0742,57.7236,58.0742,450202.94644296,0
+DEO.US,D,20070116,000000,57.9646,57.9646,57.5102,57.693,461125.84807462,0
+DEO.US,D,20070117,000000,57.4678,57.9725,57.4006,57.7177,368137.9280575,0
+DEO.US,D,20070118,000000,57.5912,57.8569,57.1685,57.5102,461265.56078434,0
+DEO.US,D,20070119,000000,57.1517,57.3789,57.1023,57.3562,587706.57549188,0
+DEO.US,D,20070122,000000,57.3196,57.3562,56.8593,57.0618,552066.67317106,0
+DEO.US,D,20070123,000000,57.6712,57.6712,57.3058,57.3789,424254.85405076,0
+DEO.US,D,20070124,000000,57.8569,58.015,57.4539,57.7809,1389931.8926494,0
+DEO.US,D,20070125,000000,57.8915,58.0742,57.5172,57.5172,1208051.2548675,0
+DEO.US,D,20070126,000000,58.015,58.015,57.3789,57.4747,933039.94712588,0
+DEO.US,D,20070129,000000,57.5488,57.7671,57.526,57.6051,417566.86738112,0
+DEO.US,D,20070130,000000,57.6712,58.1177,57.5685,57.7374,512875.23327272,0
+DEO.US,D,20070131,000000,57.3433,57.8155,57.049,57.6564,1448104.0128509,0
+DEO.US,D,20070201,000000,58.0298,58.4397,57.8915,58.1997,1347331.6651161,0
+DEO.US,D,20070202,000000,57.936,58.0367,57.7809,57.9725,337684.6069823,0
+DEO.US,D,20070205,000000,57.7305,57.936,57.5754,57.8411,464267.35922144,0
+DEO.US,D,20070206,000000,58.251,58.6234,58.251,58.5207,484337.393696,0
+DEO.US,D,20070207,000000,58.0614,58.4111,57.8155,58.2204,710602.12708754,0
+DEO.US,D,20070208,000000,58.2639,58.3024,57.9429,57.9932,649155.86990612,0
+DEO.US,D,20070209,000000,57.8411,58.2066,57.7443,57.9646,823801.81911082,0
+DEO.US,D,20070212,000000,57.7888,57.8569,57.5547,57.6851,327855.10916584,0
+DEO.US,D,20070213,000000,58.1118,58.5859,58.0802,58.4328,448444.38864018,0
+DEO.US,D,20070214,000000,58.5355,59.4502,58.4921,59.3484,778492.37990206,0
+DEO.US,D,20070215,000000,60.9091,60.9091,60.0576,60.2196,888250.88714028,0
+DEO.US,D,20070216,000000,59.4502,59.7139,59.144,59.5983,774779.86898508,0
+DEO.US,D,20070220,000000,59.9786,60.0882,59.7356,60.0448,727942.70166786,0
+DEO.US,D,20070221,000000,59.6556,59.7603,59.4077,59.6428,841140.36886926,0
+DEO.US,D,20070222,000000,59.5391,59.8601,59.5104,59.627,1120929.2438367,0
+DEO.US,D,20070223,000000,60.024,60.2255,59.8769,60.0971,1076142.208673,0
+DEO.US,D,20070226,000000,60.1979,60.2255,59.868,60.0655,347243.79107778,0
+DEO.US,D,20070227,000000,59.1578,59.3188,58.0012,58.3745,1024254.1231761,0
+DEO.US,D,20070228,000000,58.2135,58.2945,57.7088,58.1681,1317155.7446385,0
+DEO.US,D,20070301,000000,57.1596,57.614,55.7293,57.1201,1641856.1813153,0
+DEO.US,D,20070302,000000,56.5679,56.8001,56.398,56.398,799632.5327402,0
+DEO.US,D,20070305,000000,54.8088,55.8923,54.5944,55.352,2033898.1440771,0
+DEO.US,D,20070306,000000,56.3161,56.6302,56.0237,56.5363,1193030.1137507,0
+DEO.US,D,20070307,000000,56.0543,56.3161,55.8123,55.8192,920476.93977142,0
+DEO.US,D,20070308,000000,55.8864,56.1709,55.8686,55.9289,1006232.1960332,0
+DEO.US,D,20070309,000000,56.3615,56.5363,56.2064,56.3161,565998.4601164,0
+DEO.US,D,20070312,000000,56.1323,56.56,56.0237,56.1709,1407276.5168735,0
+DEO.US,D,20070313,000000,55.9783,56.1788,55.4824,55.5555,624439.8816279,0
+DEO.US,D,20070314,000000,55.1002,55.6217,54.873,55.2118,1318383.7991087,0
+DEO.US,D,20070315,000000,55.5614,55.68,55.3589,55.6059,1603359.2553218,0
+DEO.US,D,20070316,000000,55.6217,55.7669,55.4824,55.5051,2133581.1376404,0
+DEO.US,D,20070319,000000,56.1126,56.3803,55.8469,56.163,531176.5858351,0
+DEO.US,D,20070320,000000,56.3467,56.6539,56.1867,56.5679,718927.18224716,0
+DEO.US,D,20070321,000000,57.1023,57.6851,56.7556,57.5102,984928.03262276,0
+DEO.US,D,20070322,000000,57.5102,58.0881,57.4006,57.6712,529946.506543,0
+DEO.US,D,20070323,000000,57.9488,58.0298,57.775,57.9932,491301.76855226,0
+DEO.US,D,20070326,000000,58.0298,58.1997,57.9211,58.1552,600679.60927704,0
+DEO.US,D,20070327,000000,58.5572,58.662,58.2372,58.2639,896445.34128864,0
+DEO.US,D,20070328,000000,57.8243,58.4713,57.7305,58.0298,728760.72970738,0
+DEO.US,D,20070329,000000,58.3449,58.8634,58.338,58.6758,644239.60238148,0
+DEO.US,D,20070330,000000,58.7913,59.4502,58.7617,59.2852,810965.46080256,0
+DEO.US,D,20070402,000000,59.8374,59.8848,59.5746,59.7662,502773.3969134,0
+DEO.US,D,20070403,000000,59.9865,60.1475,59.8097,59.9401,362949.32199,0
+DEO.US,D,20070404,000000,60.0517,60.3441,60.024,60.2344,518478.92782562,0
+DEO.US,D,20070405,000000,59.8601,60.1238,59.707,60.0152,501137.34083436,0
+DEO.US,D,20070409,000000,59.8324,60.4182,59.5746,60.0073,308464.40243202,0
+DEO.US,D,20070410,000000,60.2344,60.3441,59.3188,60.1554,427128.07629848,0
+DEO.US,D,20070411,000000,60.4547,60.6295,60.1762,60.2799,583201.34680888,0
+DEO.US,D,20070412,000000,60.185,60.5337,59.5104,60.3441,748700.16317068,0
+DEO.US,D,20070413,000000,60.2858,60.3599,59.8018,60.2048,393262.93035548,0
+DEO.US,D,20070416,000000,60.5643,60.6443,60.3974,60.5861,347652.80509754,0
+DEO.US,D,20070417,000000,60.5713,61.0039,60.4843,60.9021,433443.4957422,0
+DEO.US,D,20070418,000000,60.8636,61.0543,60.7105,60.9683,270942.42817374,0
+DEO.US,D,20070419,000000,60.7974,61.2024,60.7234,60.9446,290441.46287814,0
+DEO.US,D,20070420,000000,60.7471,61.1224,60.6681,60.9219,359670.12295534,0
+DEO.US,D,20070423,000000,60.9091,61.2607,60.8863,60.9219,663900.62283628,0
+DEO.US,D,20070424,000000,60.7313,61.1896,60.6295,60.9298,455253.86462262,0
+DEO.US,D,20070425,000000,61.5155,61.723,61.32,61.398,866540.74694292,0
+DEO.US,D,20070426,000000,61.7338,61.7743,61.2301,61.2607,594670.95034814,0
+DEO.US,D,20070427,000000,61.6558,61.8375,61.555,61.6617,458803.37737826,0
+DEO.US,D,20070430,000000,62.0045,62.2484,61.7743,61.8079,798812.4798788,0
+DEO.US,D,20070501,000000,61.9037,62.1013,61.6993,62.045,688074.9712616,0
+DEO.US,D,20070502,000000,62.1398,62.7107,62.1329,62.4114,658167.33968306,0
+DEO.US,D,20070503,000000,62.0124,62.4035,61.962,62.3452,474782.25924428,0
+DEO.US,D,20070504,000000,62.1773,62.4312,62.0203,62.2771,380699.92300102,0
+DEO.US,D,20070507,000000,62.3215,62.5853,62.3067,62.5112,252071.08825214,0
+DEO.US,D,20070508,000000,62.4312,62.5428,62.2484,62.3373,332020.167773,0
+DEO.US,D,20070509,000000,62.3709,62.4697,62.125,62.2109,364857.7166119,0
+DEO.US,D,20070510,000000,61.723,62.0519,61.3269,61.3624,554526.83175526,0
+DEO.US,D,20070511,000000,61.2884,61.7585,61.2538,61.5758,548243.80946162,0
+DEO.US,D,20070514,000000,61.8533,61.9413,61.5896,61.6104,347381.47896562,0
+DEO.US,D,20070515,000000,61.8326,62.4894,61.723,62.1102,511240.18960462,0
+DEO.US,D,20070516,000000,61.8257,61.9709,61.6262,61.9492,616928.80486404,0
+DEO.US,D,20070517,000000,61.6686,61.8178,61.4434,61.6617,528447.12594086,0
+DEO.US,D,20070518,000000,61.9333,62.4381,61.9037,62.2336,433955.77567784,0
+DEO.US,D,20070521,000000,61.723,61.7338,61.3931,61.5462,774779.86898508,0
+DEO.US,D,20070522,000000,61.8375,62.2484,61.7812,61.9857,508101.71569062,0
+DEO.US,D,20070523,000000,62.4233,62.7966,62.3877,62.5339,548175.97792864,0
+DEO.US,D,20070524,000000,62.5487,62.7384,62.2484,62.364,720294.9494271,0
+DEO.US,D,20070525,000000,62.2267,62.4233,62.125,62.1773,352978.08664194,0
+DEO.US,D,20070529,000000,62.8332,62.9813,62.4983,62.6149,708827.37070972,0
+DEO.US,D,20070530,000000,62.4114,62.4559,61.9264,62.3067,1297081.6605201,0
+DEO.US,D,20070531,000000,62.688,62.7966,62.3146,62.5339,524798.3969131,0
+DEO.US,D,20070601,000000,62.7966,63.1285,62.7255,62.9962,560534.47827322,0
+DEO.US,D,20070604,000000,63.4199,63.654,63.0702,63.2164,774504.4932094,0
+DEO.US,D,20070605,000000,62.9596,63.1493,62.6643,62.7551,621161.69500418,0
+DEO.US,D,20070606,000000,62.4756,62.5487,61.958,62.125,436136.5088426,0
+DEO.US,D,20070607,000000,61.2083,61.6993,60.4399,60.6098,1133903.2900328,0
+DEO.US,D,20070608,000000,60.5861,60.7105,60.1762,60.6819,522300.77912412,0
+DEO.US,D,20070611,000000,60.9091,61.5007,60.8775,61.2884,617612.18224854,0
+DEO.US,D,20070612,000000,61.962,62.1171,61.4652,61.5383,792668.15788394,0
+DEO.US,D,20070613,000000,61.48,61.8761,61.398,61.8178,422620.8227936,0
+DEO.US,D,20070614,000000,62.0292,62.4164,62.0045,62.2563,519845.68259462,0
+DEO.US,D,20070615,000000,62.9813,63.2006,62.6959,62.8134,514518.37622834,0
+DEO.US,D,20070618,000000,63.5019,63.6767,63.332,63.5611,470275.0057394,0
+DEO.US,D,20070619,000000,63.1779,63.253,62.6228,62.8055,816019.41621504,0
+DEO.US,D,20070620,000000,62.9142,62.9665,62.2336,62.2484,553842.44195982,0
+DEO.US,D,20070621,000000,61.8691,61.958,61.5896,61.6686,1528944.0139989,0
+DEO.US,D,20070622,000000,62.1892,62.285,61.3931,61.5462,464539.6977643,0
+DEO.US,D,20070625,000000,61.561,62.2563,61.3852,61.6558,833770.01722606,0
+DEO.US,D,20070626,000000,62.3452,62.6445,62.125,62.1684,655985.59410736,0
+DEO.US,D,20070627,000000,62.1981,62.5635,62.1516,62.3373,719751.28475232,0
+DEO.US,D,20070628,000000,60.7718,60.995,60.6898,60.9298,1688293.4463112,0
+DEO.US,D,20070629,000000,61.2972,61.3032,60.8123,61.0108,888386.55020624,0
+DEO.US,D,20070702,000000,61.3397,61.7812,61.3397,61.723,454708.17512596,0
+DEO.US,D,20070703,000000,61.3545,61.3545,61.1046,61.2607,419070.29762702,0
+DEO.US,D,20070705,000000,61.6262,61.6617,60.9881,61.078,800045.59640372,0
+DEO.US,D,20070706,000000,60.8775,60.9298,60.6355,60.8725,739549.99309496,0
+DEO.US,D,20070709,000000,61.4049,62.0292,61.3852,61.6993,634270.3918553,0
+DEO.US,D,20070710,000000,61.7872,61.9709,61.2439,61.3476,488709.99654586,0
+DEO.US,D,20070711,000000,61.9264,62.1516,61.3269,61.6034,550975.29417774,0
+DEO.US,D,20070712,000000,61.9195,62.3877,61.801,62.1892,1186339.0898482,0
+DEO.US,D,20070713,000000,62.5339,62.931,62.4233,62.7828,557938.65662306,0
+DEO.US,D,20070716,000000,62.607,62.9892,62.607,62.7384,607098.29463664,0
+DEO.US,D,20070717,000000,62.4894,62.8905,62.3709,62.6445,472189.47482694,0
+DEO.US,D,20070718,000000,62.607,62.8648,61.958,62.2633,1175961.8777132,0
+DEO.US,D,20070719,000000,61.7072,62.3008,61.6864,62.0805,496900.40105046,0
+DEO.US,D,20070720,000000,63.0544,63.1285,62.2702,62.3788,783517.98780822,0
+DEO.US,D,20070723,000000,62.9448,63.088,62.6386,62.7255,590440.08502988,0
+DEO.US,D,20070724,000000,62.4381,62.6001,61.6923,61.8178,795398.63018912,0
+DEO.US,D,20070725,000000,61.8178,61.9413,61.0977,61.5689,801678.61524994,0
+DEO.US,D,20070726,000000,60.3599,60.6355,58.9178,59.2902,1400584.4805601,0
+DEO.US,D,20070727,000000,59.7139,59.9193,59.0995,59.1301,1036272.4534449,0
+DEO.US,D,20070730,000000,59.2763,59.6714,58.8368,59.545,710872.44080852,0
+DEO.US,D,20070731,000000,59.9124,60.5426,59.7514,59.8196,679605.14133756,0
+DEO.US,D,20070801,000000,59.1519,60.0803,58.9681,59.9282,586204.15765692,0
+DEO.US,D,20070802,000000,59.9786,60.2196,59.4077,59.9282,544827.93495006,0
+DEO.US,D,20070803,000000,60.2117,60.3727,59.6556,59.6556,594398.61180528,0
+DEO.US,D,20070806,000000,59.8907,60.0803,59.4077,60.0576,575146.60537024,0
+DEO.US,D,20070807,000000,59.4354,60.7471,59.387,60.3223,637275.22752522,0
+DEO.US,D,20070808,000000,61.6262,62.2267,61.2814,61.8691,815062.68787674,0
+DEO.US,D,20070809,000000,62.1013,62.9665,60.1475,60.3312,2234214.7850764,0
+DEO.US,D,20070810,000000,61.078,61.6558,60.0517,60.7787,1211598.7428012,0
+DEO.US,D,20070813,000000,60.5258,60.755,60.1762,60.2858,491986.1583477,0
+DEO.US,D,20070814,000000,60.2799,60.5574,59.3099,59.387,542373.8508315,0
+DEO.US,D,20070815,000000,59.8907,60.4547,59.2536,59.3553,648881.50654138,0
+DEO.US,D,20070816,000000,58.3893,58.5859,56.6015,57.849,1703583.888738,0
+DEO.US,D,20070817,000000,58.3676,58.6955,57.4875,57.8036,1695257.8211674,0
+DEO.US,D,20070820,000000,58.8437,58.8802,57.7967,58.2372,1662759.4299934,0
+DEO.US,D,20070821,000000,57.9488,58.1029,57.6416,57.9281,1024939.5253825,0
+DEO.US,D,20070822,000000,58.5572,58.901,58.3893,58.6234,1995391.0939742,0
+DEO.US,D,20070823,000000,59.8196,60.1979,59.5104,59.8848,824074.15765368,0
+DEO.US,D,20070824,000000,60.5782,60.9683,60.3786,60.9091,680151.84324516,0
+DEO.US,D,20070827,000000,61.0977,61.0977,60.4912,60.6819,537323.94506278,0
+DEO.US,D,20070828,000000,60.4182,60.5713,59.4146,59.5025,454162.4856293,0
+DEO.US,D,20070829,000000,60.1979,60.594,59.7722,60.5643,489668.74970604,0
+DEO.US,D,20070830,000000,60.4053,61.9492,60.3085,61.2607,856710.23671552,0
+DEO.US,D,20070831,000000,61.8454,62.8273,61.6617,62.5576,695443.29808292,0
+DEO.US,D,20070904,000000,61.3476,62.7463,61.3338,62.6386,762355.5619294,0
+DEO.US,D,20070905,000000,62.5774,62.6228,61.9788,62.3591,604503.48539742,0
+DEO.US,D,20070906,000000,62.3788,63.0959,61.9788,62.85,1026985.6078922,0
+DEO.US,D,20070907,000000,62.8905,63.1285,62.364,62.7255,1014562.3132475,0
+DEO.US,D,20070910,000000,62.446,62.4608,61.3703,61.8968,790213.06135444,0
+DEO.US,D,20070911,000000,62.5774,63.088,62.5704,62.8905,1089525.2688889,0
+DEO.US,D,20070912,000000,61.7812,62.688,61.7812,62.6386,964992.64880322,0
+DEO.US,D,20070913,000000,62.8194,62.9073,62.4608,62.7551,491986.1583477,0
+DEO.US,D,20070914,000000,61.3397,62.1773,61.2884,61.5689,839505.32520116,0
+DEO.US,D,20070917,000000,61.5689,62.045,61.1896,61.3931,364722.05354594,0
+DEO.US,D,20070918,000000,62.0598,63.4881,61.8691,63.332,1126801.2272887,0
+DEO.US,D,20070919,000000,62.9725,63.2164,62.7107,62.8194,712373.84623254,0
+DEO.US,D,20070920,000000,63.088,63.2253,62.7255,62.931,428354.10594682,0
+DEO.US,D,20070921,000000,63.6382,63.736,63.4347,63.5127,490346.0526249,0
+DEO.US,D,20070924,000000,63.5216,63.7133,63.0831,63.1127,540051.38013514,0
+DEO.US,D,20070925,000000,63.0959,64.0728,63.0179,64.0155,1024939.5253825,0
+DEO.US,D,20070926,000000,64.301,64.54,63.9039,64.3128,808096.2881986,0
+DEO.US,D,20070927,000000,64.9944,65.0744,63.9315,64.301,592757.49367154,0
+DEO.US,D,20070928,000000,64.3859,64.5133,63.6115,64.2466,393262.93035548,0
+DEO.US,D,20071001,000000,64.9144,65.6473,64.8926,65.2818,496080.34818906,0
+DEO.US,D,20071002,000000,65.0744,65.4774,64.9647,65.4487,424393.55434954,0
+DEO.US,D,20071003,000000,65.59,65.6018,65.024,65.1781,525578.96574784,0
+DEO.US,D,20071004,000000,66.4809,66.8108,66.1283,66.3555,440780.43782438,0
+DEO.US,D,20071005,000000,65.9702,66.3713,65.9643,66.232,376466.02044994,0
+DEO.US,D,20071008,000000,65.4566,65.8438,65.2443,65.5287,411010.49413368,0
+DEO.US,D,20071009,000000,65.3233,65.7559,64.8847,65.7559,573915.5136672,0
+DEO.US,D,20071010,000000,64.8116,65.6986,64.7385,65.1781,569000.2585535,0
+DEO.US,D,20071011,000000,65.5742,66.1915,65.1554,65.7194,607918.34749804,0
+DEO.US,D,20071012,000000,65.3687,65.91,65.0467,65.8596,290850.4768979,0
+DEO.US,D,20071015,000000,66.2626,66.3792,65.4774,65.8675,395446.70075306,0
+DEO.US,D,20071016,000000,64.9944,65.5949,64.8847,65.2897,427943.06710518,0
+DEO.US,D,20071017,000000,66.6864,66.9056,66.2241,66.7308,1069316.5341155,0
+DEO.US,D,20071018,000000,67.2869,67.4054,67.0163,67.2454,479290.5251601,0
+DEO.US,D,20071019,000000,66.7516,66.9274,66.1283,66.1283,575824.92070004,0
+DEO.US,D,20071022,000000,65.2373,65.7954,65.1267,65.7194,315974.46678494,0
+DEO.US,D,20071023,000000,66.5629,66.6083,65.8823,66.395,304638.50148976,0
+DEO.US,D,20071024,000000,66.7664,66.8829,65.91,66.6083,439689.05883106,0
+DEO.US,D,20071025,000000,66.3871,66.4226,65.91,66.232,847700.79176046,0
+DEO.US,D,20071026,000000,66.1431,66.4681,66.0493,66.3644,435044.11743834,0
+DEO.US,D,20071029,000000,66.3288,66.6143,66.152,66.6143,255210.57457708,0
+DEO.US,D,20071030,000000,66.5333,66.7091,66.3426,66.395,344235.91817504,0
+DEO.US,D,20071031,000000,66.8395,67.2642,66.4602,67.1911,369229.30705082,0
+DEO.US,D,20071101,000000,66.6804,66.797,66.1283,66.1283,410604.51734674,0
+DEO.US,D,20071102,000000,66.7516,67.2296,66.2774,67.1911,703910.09077414,0
+DEO.US,D,20071105,000000,66.4078,67.1111,66.4078,66.8898,454540.11490992,0
+DEO.US,D,20071106,000000,67.5131,67.7768,67.3383,67.7768,439052.2523498,0
+DEO.US,D,20071107,000000,67.8302,68.1956,66.9787,67.0094,737025.0402106,0
+DEO.US,D,20071108,000000,67.2227,67.2375,66.1214,66.9135,872530.17006396,0
+DEO.US,D,20071109,000000,65.9959,66.1016,65.2373,65.3164,515658.35094678,0
+DEO.US,D,20071112,000000,64.7761,65.3687,64.3523,64.4659,2346374.7310643,0
+DEO.US,D,20071113,000000,65.7559,66.3486,65.4487,66.3486,868542.2833713,0
+DEO.US,D,20071114,000000,66.232,66.4226,65.5011,65.5011,849882.53733616,0
+DEO.US,D,20071115,000000,65.4487,65.8883,64.8482,65.1267,540810.68834014,0
+DEO.US,D,20071116,000000,65.4853,65.4853,64.7237,65.3964,447026.00091324,0
+DEO.US,D,20071119,000000,64.7385,65.0309,63.6036,64.0412,732361.87542096,0
+DEO.US,D,20071120,000000,65.0013,65.829,64.9805,65.6018,722097.0409003,0
+DEO.US,D,20071121,000000,64.7296,65.3233,63.897,64.4402,1231402.5131986,0
+DEO.US,D,20071123,000000,65.1929,65.5811,64.7543,65.4132,246233.5267721,0
+DEO.US,D,20071126,000000,65.8438,66.2093,64.6437,64.6437,528052.28567426,0
+DEO.US,D,20071127,000000,64.5479,64.9805,64.0283,64.8116,650325.20454182,0
+DEO.US,D,20071128,000000,66.3644,67.6316,66.3426,67.5457,663048.1728248,0
+DEO.US,D,20071129,000000,67.4983,67.7027,67.1634,67.3383,799475.6090445,0
+DEO.US,D,20071130,000000,67.1417,67.2513,65.829,66.3377,743960.0551496,0
+DEO.US,D,20071203,000000,65.4853,65.748,64.9568,65.4053,656399.67018182,0
+DEO.US,D,20071204,000000,64.0649,64.379,63.7715,64.0807,775698.12570766,0
+DEO.US,D,20071205,000000,64.0807,64.4096,63.7133,64.301,749073.74280754,0
+DEO.US,D,20071206,000000,63.897,64.3059,63.3468,63.9395,724052.00642544,0
+DEO.US,D,20071207,000000,63.6036,63.6619,62.9142,63.6471,1132412.0087182,0
+DEO.US,D,20071210,000000,63.7133,64.1459,63.4643,64.0362,577307.0903162,0
+DEO.US,D,20071211,000000,64.0362,64.2279,63.0179,63.0179,675453.24407262,0
+DEO.US,D,20071212,000000,64.8116,65.0398,63.654,64.4511,1170946.3939165,0
+DEO.US,D,20071213,000000,63.2164,63.4555,62.7631,63.3547,1311382.9774586,0
+DEO.US,D,20071214,000000,62.8707,63.1631,62.3956,62.6386,967059.9919427,0
+DEO.US,D,20071217,000000,62.3304,63.0179,62.2563,62.6643,1134496.5628437,0
+DEO.US,D,20071218,000000,63.0613,63.4051,62.4756,62.7739,991960.239012,0
+DEO.US,D,20071219,000000,62.3008,62.6445,61.8899,62.1773,659158.48999332,0
+DEO.US,D,20071220,000000,62.2919,62.7255,61.958,62.6001,815814.90920516,0
+DEO.US,D,20071221,000000,62.8648,63.3922,62.8648,63.2253,774140.025271,0
+DEO.US,D,20071224,000000,62.8905,63.6984,62.7907,63.3982,169264.9850586,0
+DEO.US,D,20071226,000000,63.4051,63.7933,63.0396,63.5453,549611.57664156,0
+DEO.US,D,20071227,000000,63.8822,63.9197,63.0772,63.253,362263.91978362,0
+DEO.US,D,20071228,000000,62.9813,63.7646,62.5043,63.1364,569532.78670794,0
+DEO.US,D,20071231,000000,62.5339,63.4199,62.5339,62.8589,396611.985745,0
+DEO.US,D,20080102,000000,63.2006,63.2727,62.0292,62.2919,991757.756824,0
+DEO.US,D,20080103,000000,62.0598,62.8421,62.0124,62.4756,973595.1045604,0
+DEO.US,D,20080104,000000,62.125,62.3008,61.2212,61.2814,1067577.2121206,0
+DEO.US,D,20080107,000000,62.4312,62.6228,61.9037,62.2563,2345504.0576559,0
+DEO.US,D,20080108,000000,62.8134,62.9379,62.0953,62.205,1073549.4242557,0
+DEO.US,D,20080109,000000,61.9413,61.9413,60.9683,61.5758,1750277.2937017,0
+DEO.US,D,20080110,000000,60.4399,61.2083,60.3372,60.9683,1627990.201081,0
+DEO.US,D,20080111,000000,58.7331,59.2171,58.2945,58.579,3117855.152796,0
+DEO.US,D,20080114,000000,59.8522,59.8522,58.9602,59.1637,776501.97999402,0
+DEO.US,D,20080115,000000,58.6284,58.6689,57.5102,57.6712,1121628.8197963,0
+DEO.US,D,20080116,000000,59.4423,59.6932,58.4041,58.8565,1803905.7136045,0
+DEO.US,D,20080117,000000,57.9429,58.2293,56.6539,56.727,1264826.2479717,0
+DEO.US,D,20080118,000000,57.3058,57.8629,56.4267,56.8445,995341.6915516,0
+DEO.US,D,20080122,000000,54.3179,56.2272,54.0097,56.1926,1413645.594097,0
+DEO.US,D,20080123,000000,54.2793,56.0237,53.7469,55.8923,1480670.2355579,0
+DEO.US,D,20080124,000000,57.8036,58.7281,57.1517,58.4565,1451519.8873624,0
+DEO.US,D,20080125,000000,58.6373,58.6373,57.4875,57.7443,825484.4460931,0
+DEO.US,D,20080128,000000,57.6485,58.0802,56.8732,57.9429,740285.0034374,0
+DEO.US,D,20080129,000000,57.8974,58.4772,57.3433,58.1493,786998.65661994,0
+DEO.US,D,20080130,000000,58.0298,58.5434,57.3492,57.7088,865545.5469889,0
+DEO.US,D,20080131,000000,58.0298,59.3781,57.8036,59.1519,2018969.1323559,0
+DEO.US,D,20080201,000000,59.3188,60.1762,59.0047,60.0576,991100.70212394,0
+DEO.US,D,20080204,000000,60.0517,60.0803,59.3425,59.7307,653272.33278816,0
+DEO.US,D,20080205,000000,58.8309,59.0709,58.3291,58.4249,745283.27624818,0
+DEO.US,D,20080206,000000,58.5642,59.467,58.1404,58.6373,849060.45965288,0
+DEO.US,D,20080207,000000,58.0456,58.6452,57.5606,58.1256,703527.39943882,0
+DEO.US,D,20080208,000000,58.1118,58.5286,57.9646,58.3528,609188.92322774,0
+DEO.US,D,20080211,000000,58.6284,59.2171,58.1256,59.1222,703436.28245422,0
+DEO.US,D,20080212,000000,59.9717,61.0977,59.7307,60.8053,909208.80600922,0
+DEO.US,D,20080213,000000,60.6819,60.7471,59.3188,59.7722,720899.35875828,0
+DEO.US,D,20080214,000000,62.9142,63.2293,61.9413,62.2484,1238904.478264,0
+DEO.US,D,20080215,000000,60.7846,61.3476,60.4547,61.1896,736968.34519796,0
+DEO.US,D,20080219,000000,60.755,60.8725,60.0724,60.191,686151.3904756,0
+DEO.US,D,20080220,000000,58.9375,59.868,58.9237,59.7603,819633.72327084,0
+DEO.US,D,20080221,000000,60.4626,60.4626,59.7307,59.8601,536340.89404004,0
+DEO.US,D,20080222,000000,60.4991,60.4991,59.6862,60.4754,435932.00183272,0
+DEO.US,D,20080225,000000,60.4843,61.1728,59.9401,61.0691,612714.13812082,0
+DEO.US,D,20080226,000000,61.0108,62.0598,60.9367,61.7743,801339.45758504,0
+DEO.US,D,20080227,000000,62.364,62.7739,61.9857,62.1329,767172.61318192,0
+DEO.US,D,20080228,000000,62.0371,62.1981,61.5896,61.9709,550421.50539356,0
+DEO.US,D,20080229,000000,60.8942,60.9604,60.0379,60.1238,1240964.7345269,0
+DEO.US,D,20080303,000000,60.5337,60.6987,59.9934,60.351,1004162.8280718,0
+DEO.US,D,20080304,000000,59.6487,60.3875,59.5025,60.2631,650630.9526457,0
+DEO.US,D,20080305,000000,59.8097,60.5199,59.6487,60.1307,1015570.6745437,0
+DEO.US,D,20080306,000000,60.1238,60.1613,59.5025,59.5835,562427.68673102,0
+DEO.US,D,20080307,000000,59.1143,59.7435,58.9306,59.0857,622407.97287132,0
+DEO.US,D,20080310,000000,59.3623,59.5667,58.7331,58.8565,500567.35347514,0
+DEO.US,D,20080311,000000,59.949,60.0724,59.1726,59.8374,714561.66627388,0
+DEO.US,D,20080312,000000,59.9559,60.5258,59.7801,59.9786,585795.14363716,0
+DEO.US,D,20080313,000000,60.4122,60.5426,59.7603,60.4458,826394.60352816,0
+DEO.US,D,20080314,000000,60.2196,60.3085,58.8951,59.1143,871871.09054202,0
+DEO.US,D,20080317,000000,57.8846,58.4111,57.4065,57.9429,1243258.8577169,0
+DEO.US,D,20080318,000000,59.8097,60.2631,59.4729,60.1238,796826.12961452,0
+DEO.US,D,20080319,000000,59.5746,59.8097,58.1118,58.1177,881869.66098546,0
+DEO.US,D,20080320,000000,58.4041,58.9523,57.9646,58.8506,655241.47206646,0
+DEO.US,D,20080324,000000,58.6234,60.0152,58.6234,59.7356,656668.97149186,0
+DEO.US,D,20080325,000000,59.7139,60.6513,59.1064,60.6019,963455.8089963,0
+DEO.US,D,20080326,000000,61.6479,61.7654,60.7895,61.555,850390.76762804,0
+DEO.US,D,20080327,000000,61.8079,61.8079,61.0039,61.0039,1161330.5148084,0
+DEO.US,D,20080328,000000,60.6355,60.7846,60.1238,60.1396,1492155.0252612,0
+DEO.US,D,20080331,000000,59.304,59.6991,59.226,59.5529,1237136.8087627,0
+DEO.US,D,20080401,000000,60.5782,61.962,60.5505,61.8899,1583286.1836144,0
+DEO.US,D,20080402,000000,61.4513,61.8968,61.3101,61.5244,1428235.4481534,0
+DEO.US,D,20080403,000000,61.6558,62.2484,61.6262,62.1595,1502612.2178605,0
+DEO.US,D,20080404,000000,62.4608,63.1206,62.364,62.9725,1536204.0128497,0
+DEO.US,D,20080407,000000,62.85,62.9379,61.9926,62.1981,724295.99746198,0
+DEO.US,D,20080408,000000,61.9037,62.1595,61.6993,62.1447,447449.18868616,0
+DEO.US,D,20080409,000000,61.5155,61.8691,61.3101,61.48,484068.09238596,0
+DEO.US,D,20080410,000000,62.0657,62.4381,61.5155,62.0203,445062.93610058,0
+DEO.US,D,20080411,000000,61.1343,61.2538,60.5713,60.6226,624549.22200942,0
+DEO.US,D,20080414,000000,61.723,61.9116,61.4128,61.5155,481127.03860526,0
+DEO.US,D,20080415,000000,61.3852,61.3852,60.835,61.1283,355878.64398504,0
+DEO.US,D,20080416,000000,60.7234,61.2972,60.5713,61.236,673076.1031855,0
+DEO.US,D,20080417,000000,60.7787,61.3101,60.5713,61.1629,825412.56491636,0
+DEO.US,D,20080418,000000,61.4602,61.5965,60.6819,60.8636,646742.28222516,0
+DEO.US,D,20080421,000000,60.3144,60.9802,60.1238,60.9743,626532.53504088,0
+DEO.US,D,20080422,000000,60.3085,60.8863,60.2858,60.5426,325087.17765588,0
+DEO.US,D,20080423,000000,59.5391,60.271,59.4946,60.0152,460821.11238168,0
+DEO.US,D,20080424,000000,59.6625,60.5505,59.2763,60.3599,490372.37530934,0
+DEO.US,D,20080425,000000,60.185,60.2196,59.6991,59.9994,729461.31807786,0
+DEO.US,D,20080428,000000,59.627,59.9786,59.4077,59.6862,594518.0762962,0
+DEO.US,D,20080429,000000,58.7548,58.8565,58.2698,58.4842,720070.19419842,0
+DEO.US,D,20080430,000000,59.9559,60.515,59.9065,59.9786,892784.4633296,0
+DEO.US,D,20080501,000000,59.627,60.7471,59.4423,60.6355,745564.7264895,0
+DEO.US,D,20080502,000000,60.5258,60.6098,59.8848,60.3223,560083.95540492,0
+DEO.US,D,20080505,000000,60.2048,60.8123,60.2048,60.5861,330167.4557528,0
+DEO.US,D,20080506,000000,59.5746,60.1762,59.4215,60.1041,606486.79842888,0
+DEO.US,D,20080507,000000,59.5104,60.2512,59.3188,59.3553,642788.81750446,0
+DEO.US,D,20080508,000000,59.3553,59.3553,58.7706,59.2092,728898.41759522,0
+DEO.US,D,20080509,000000,59.0541,59.7662,58.9454,59.5746,737688.1693763,0
+DEO.US,D,20080512,000000,59.949,60.4991,59.8848,60.433,369985.578023,0
+DEO.US,D,20080513,000000,59.2902,59.4502,58.6165,59.1578,827184.28406136,0
+DEO.US,D,20080514,000000,58.5059,58.8052,58.3024,58.4624,1745354.9517115,0
+DEO.US,D,20080515,000000,57.8243,58.5948,57.7177,58.4713,2024537.3925259,0
+DEO.US,D,20080516,000000,58.823,59.4354,58.7331,59.3188,457506.47896412,0
+DEO.US,D,20080519,000000,59.0353,59.0709,58.5355,58.5642,1723670.1217876,0
+DEO.US,D,20080520,000000,58.5286,58.662,58.2135,58.5731,843223.91058378,0
+DEO.US,D,20080521,000000,58.0525,58.1631,57.5685,57.7305,1607969.7747425,0
+DEO.US,D,20080522,000000,57.1685,57.6643,57.128,57.4154,1729837.7292341,0
+DEO.US,D,20080523,000000,57.1596,57.693,57.0203,57.4609,778367.85335644,0
+DEO.US,D,20080527,000000,56.2864,56.8218,56.2588,56.6835,1232184.0944443,0
+DEO.US,D,20080528,000000,56.8949,57.4539,56.8514,57.371,1413969.5655978,0
+DEO.US,D,20080529,000000,57.5172,57.7088,57.2317,57.6209,882765.64466736,0
+DEO.US,D,20080530,000000,57.4006,57.7088,57.2465,57.5754,574429.81842472,0
+DEO.US,D,20080602,000000,56.8672,56.9532,56.3467,56.4129,1028167.0914592,0
+DEO.US,D,20080603,000000,57.2554,57.3275,56.4198,56.5679,953050.24935498,0
+DEO.US,D,20080604,000000,56.3743,56.968,56.3032,56.7941,1744280.7837041,0
+DEO.US,D,20080605,000000,57.5399,58.2945,57.3927,58.2945,1035377.4821739,0
+DEO.US,D,20080606,000000,57.0272,57.4609,56.727,56.727,829815.54009442,0
+DEO.US,D,20080609,000000,57.6347,57.6347,56.7329,57.1201,590938.19121236,0
+DEO.US,D,20080610,000000,56.7121,56.9917,56.5749,56.8001,461845.67225296,0
+DEO.US,D,20080611,000000,56.082,56.4267,56.0237,56.1195,620716.23419058,0
+DEO.US,D,20080612,000000,55.3589,55.4182,54.9263,54.9401,4762390.1734585,0
+DEO.US,D,20080613,000000,55.1002,56.0158,54.9688,55.8548,830081.80417164,0
+DEO.US,D,20080616,000000,55.1081,55.4656,54.8177,55.4656,910809.42770536,0
+DEO.US,D,20080617,000000,55.5051,55.6345,54.9056,55.0646,844619.0128591,0
+DEO.US,D,20080618,000000,54.5796,54.7288,54.3455,54.5865,735291.79268132,0
+DEO.US,D,20080619,000000,54.0314,54.1707,52.9775,53.6877,1460219.5345699,0
+DEO.US,D,20080620,000000,53.4891,53.8497,53.1681,53.6087,1639695.6963693,0
+DEO.US,D,20080623,000000,53.665,54.6774,53.5929,54.3455,1985813.6864818,0
+DEO.US,D,20080624,000000,53.095,53.6966,53.0447,53.4753,1165074.4104645,0
+DEO.US,D,20080625,000000,53.1375,54.3692,53.1375,54.0976,954094.04503412,0
+DEO.US,D,20080626,000000,54.5589,54.6695,53.8783,54.0561,1298754.163393,0
+DEO.US,D,20080627,000000,53.5998,53.9435,53.1099,53.2432,531960.19190266,0
+DEO.US,D,20080630,000000,54.472,54.6853,53.9722,54.0976,1026509.7747504,0
+DEO.US,D,20080701,000000,52.618,53.504,52.5073,53.0071,1516040.8365686,0
+DEO.US,D,20080702,000000,52.5824,52.7138,51.6352,51.6747,1568096.9822816,0
+DEO.US,D,20080703,000000,52.5251,52.6476,51.8495,52.3532,873588.13949626,0
+DEO.US,D,20080707,000000,51.0079,51.6836,50.8983,51.3378,1528476.2801447,0
+DEO.US,D,20080708,000000,51.1551,51.968,50.9931,51.8574,1375009.9678048,0
+DEO.US,D,20080709,000000,52.0401,52.772,52.0401,52.209,1128754.167992,0
+DEO.US,D,20080710,000000,51.968,51.9947,51.4396,51.7991,799385.50447084,0
+DEO.US,D,20080711,000000,50.9339,51.3724,50.2839,50.5437,1318635.8894327,0
+DEO.US,D,20080714,000000,50.9339,51.4258,50.92,51.1699,1397034.9678045,0
+DEO.US,D,20080715,000000,50.8509,52.0767,50.5842,51.5058,1461973.0303179,0
+DEO.US,D,20080716,000000,51.5789,53.2185,51.4258,53.0269,1642973.882993,0
+DEO.US,D,20080717,000000,54.149,54.4117,53.7756,54.3455,1199404.2530289,0
+DEO.US,D,20080718,000000,53.8418,53.907,53.504,53.8704,1240705.5573262,0
+DEO.US,D,20080721,000000,52.9103,53.5692,52.6535,53.1592,1405090.721654,0
+DEO.US,D,20080722,000000,51.9552,53.3657,51.9236,53.2916,936143.99906792,0
+DEO.US,D,20080723,000000,53.1375,53.7084,53.0792,53.583,879664.62995814,0
+DEO.US,D,20080724,000000,53.3084,53.3222,52.611,52.6851,1155879.6943074,0
+DEO.US,D,20080725,000000,52.3977,52.4214,51.9009,52.053,609494.67133162,0
+DEO.US,D,20080728,000000,52.0283,52.133,51.5789,51.5789,633047.39943978,0
+DEO.US,D,20080729,000000,51.3517,51.6223,51.1393,51.5848,980677.93149664,0
+DEO.US,D,20080730,000000,51.4445,51.9147,51.4109,51.8347,709614.0140101,0
+DEO.US,D,20080731,000000,51.2776,51.732,51.2203,51.5413,778605.76992734,0
+DEO.US,D,20080801,000000,51.4534,51.6529,50.8983,51.0228,963339.3817382,0
+DEO.US,D,20080804,000000,52.0441,52.3177,51.8209,52.1794,558632.15811696,0
+DEO.US,D,20080805,000000,53.1681,53.8033,52.9716,53.7953,750106.40196634,0
+DEO.US,D,20080806,000000,53.5346,54.2793,53.3785,54.2013,619618.78073162,0
+DEO.US,D,20080807,000000,54.3317,54.3386,53.5494,53.6442,456152.88553734,0
+DEO.US,D,20080808,000000,54.8009,56.1323,54.7199,56.1323,856416.63754292,0
+DEO.US,D,20080811,000000,55.92,56.3684,55.7007,55.9368,824223.9944728,0
+DEO.US,D,20080812,000000,55.6503,55.7224,55.1752,55.2987,508135.12525164,0
+DEO.US,D,20080813,000000,54.4502,54.5944,53.8497,54.472,623030.60559942,0
+DEO.US,D,20080814,000000,53.4378,54.0393,53.3953,53.8704,1338758.5692762,0
+DEO.US,D,20080815,000000,54.0611,54.552,53.9208,54.4789,506348.21994254,0
+DEO.US,D,20080818,000000,54.0561,54.6339,53.7894,54.2665,578368.09698132,0
+DEO.US,D,20080819,000000,54.0897,54.1361,53.5346,53.7469,580506.3088866,0
+DEO.US,D,20080820,000000,53.4091,53.7756,53.095,53.7035,435355.94000786,0
+DEO.US,D,20080821,000000,53.2748,53.8635,52.9834,53.4546,510634.7678625,0
+DEO.US,D,20080822,000000,53.9208,54.3692,53.8842,54.2379,494365.3240567,0
+DEO.US,D,20080825,000000,54.3119,54.5223,53.9208,54.0166,481832.68903044,0
+DEO.US,D,20080826,000000,52.6772,53.4546,52.6476,53.0269,531461.07330924,0
+DEO.US,D,20080827,000000,53.0713,53.5109,52.8501,53.1592,454441.91104874,0
+DEO.US,D,20080828,000000,53.2274,54.1569,53.014,54.0314,671347.91771092,0
+DEO.US,D,20080829,000000,54.1124,54.9688,54.0225,54.4858,731079.15075998,0
+DEO.US,D,20080902,000000,54.9125,55.2987,54.6389,54.6972,933468.1969535,0
+DEO.US,D,20080903,000000,53.6087,53.8842,53.1523,53.5771,996977.74763064,0
+DEO.US,D,20080904,000000,53.7687,53.8842,52.8451,52.9182,795542.3925426,0
+DEO.US,D,20080905,000000,52.7572,53.1375,52.0342,52.618,1227047.1213347,0
+DEO.US,D,20080908,000000,53.6877,54.1934,53.5632,54.1282,610503.03262786,0
+DEO.US,D,20080909,000000,54.5371,55.5259,54.4048,54.7564,986815.16661492,0
+DEO.US,D,20080910,000000,53.7469,54.465,53.4694,54.0482,1726495.7607211,0
+DEO.US,D,20080911,000000,53.0269,53.9662,52.9716,53.9662,1009945.7193611,0
+DEO.US,D,20080912,000000,54.0818,55.1752,53.8033,55.1752,753916.10433356,0
+DEO.US,D,20080915,000000,54.1203,54.7564,53.5632,53.7835,873261.13076264,0
+DEO.US,D,20080916,000000,53.4457,54.23,53.1829,53.9524,1293447.1052455,0
+DEO.US,D,20080917,000000,53.4753,53.665,52.4589,52.9775,1277257.641904,0
+DEO.US,D,20080918,000000,51.2252,52.7355,51.1393,52.4056,2415037.4534261,0
+DEO.US,D,20080919,000000,56.4129,56.8129,54.3119,55.3342,2377342.3568971,0
+DEO.US,D,20080922,000000,54.4927,54.4927,52.78,52.9331,953673.89449402,0
+DEO.US,D,20080923,000000,53.5346,53.7539,52.4362,52.6476,547080.54929156,0
+DEO.US,D,20080924,000000,53.907,53.907,52.7434,52.9913,927494.9724075,0
+DEO.US,D,20080925,000000,54.5668,55.1002,54.0976,54.3119,1127620.2677392,0
+DEO.US,D,20080926,000000,53.5632,53.9287,53.095,53.5415,861308.607205,0
+DEO.US,D,20080929,000000,52.3621,52.3621,49.066,49.4997,2336520.9353853,0
+DEO.US,D,20080930,000000,50.3027,50.7887,49.3288,50.4262,1723526.3594341,0
+DEO.US,D,20081001,000000,49.631,51.6678,49.4325,51.3378,2463723.2831197,0
+DEO.US,D,20081002,000000,49.4256,50.0034,49.2142,49.631,2483836.8512647,0
+DEO.US,D,20081003,000000,47.7919,48.8319,47.1943,47.5736,2108514.855177,0
+DEO.US,D,20081006,000000,44.9936,45.1635,42.2329,44.6647,4421464.8390572,0
+DEO.US,D,20081007,000000,47.5439,47.778,44.3091,44.7101,2562001.0502984,0
+DEO.US,D,20081008,000000,44.7546,45.5803,43.1347,43.427,3273074.9608839,0
+DEO.US,D,20081009,000000,45.1052,45.1052,41.2905,41.7656,2871471.7892047,0
+DEO.US,D,20081010,000000,41.1365,42.5865,39.0849,41.5908,4837380.4641952,0
+DEO.US,D,20081013,000000,42.8828,46.2026,42.6892,46.2026,2885780.1930198,0
+DEO.US,D,20081014,000000,46.1008,46.7241,44.8938,45.6959,2424810.2562299,0
+DEO.US,D,20081015,000000,44.9936,45.12,42.1617,42.219,2115663.4888243,0
+DEO.US,D,20081016,000000,43.4191,43.7421,41.4288,43.2354,2687264.6310827,0
+DEO.US,D,20081017,000000,41.5395,44.5619,41.5395,43.2522,1692762.2282003,0
+DEO.US,D,20081020,000000,44.5619,46.3794,44.0404,46.3349,1671182.6890142,0
+DEO.US,D,20081021,000000,45.1635,46.0643,44.6281,44.7032,1260071.9661975,0
+DEO.US,D,20081022,000000,43.1119,43.3688,41.1365,41.9859,2041139.9195309,0
+DEO.US,D,20081023,000000,40.528,41.9474,39.9186,41.2402,2896110.8342515,0
+DEO.US,D,20081024,000000,37.9135,42.2111,37.9135,41.6422,2772789.0576501,0
+DEO.US,D,20081027,000000,39.7803,41.9257,39.7803,40.528,1562094.3978183,0
+DEO.US,D,20081028,000000,42.6665,43.9416,40.528,43.8913,1907239.4610175,0
+DEO.US,D,20081029,000000,43.8755,45.443,43.6177,44.3417,1497169.496647,0
+DEO.US,D,20081030,000000,45.6761,46.1364,44.2745,45.6544,1284819.3392149,0
+DEO.US,D,20081031,000000,44.1975,46.0564,44.1234,45.5428,867341.56399646,0
+DEO.US,D,20081103,000000,45.6682,46.4426,45.1427,46.2026,741662.89472674,0
+DEO.US,D,20081104,000000,45.8371,46.8604,45.5428,46.6204,1124060.6308741,0
+DEO.US,D,20081105,000000,45.6178,46.4663,44.2617,44.3812,1458378.9714809,0
+DEO.US,D,20081106,000000,44.0049,44.2617,41.6086,41.8595,2661247.6947466,0
+DEO.US,D,20081107,000000,42.6596,43.1929,42.2635,43.104,3735731.5742998,0
+DEO.US,D,20081110,000000,44.2182,44.4819,43.2611,43.7797,1010668.5807723,0
+DEO.US,D,20081111,000000,42.2921,42.7988,41.5849,42.0353,1629799.3794308,0
+DEO.US,D,20081112,000000,40.7404,41.1424,39.2904,39.3101,1921903.2210724,0
+DEO.US,D,20081113,000000,39.2242,41.2244,38.1703,41.172,1881557.6327025,0
+DEO.US,D,20081114,000000,40.1033,41.2826,39.6331,39.9186,1522145.6745368,0
+DEO.US,D,20081117,000000,40.6801,41.253,40.0806,40.3156,1508618.8519675,0
+DEO.US,D,20081118,000000,40.1596,41.3399,39.9729,40.8293,1254451.0606586,0
+DEO.US,D,20081119,000000,41.2451,41.816,39.4445,39.4445,1254782.119036,0
+DEO.US,D,20081120,000000,38.1377,38.6236,36.6412,36.8013,2395527.2822013,0
+DEO.US,D,20081121,000000,38.3491,38.4103,35.9943,38.0508,2237487.9096455,0
+DEO.US,D,20081124,000000,39.2331,40.9883,38.8508,40.5349,1839971.840931,0
+DEO.US,D,20081125,000000,41.1216,41.253,39.5837,40.4322,1609200.8664456,0
+DEO.US,D,20081126,000000,39.4741,41.253,39.4138,41.1286,1111926.8857582,0
+DEO.US,D,20081128,000000,40.9024,41.3765,40.4994,41.2826,507785.84347734,0
+DEO.US,D,20081201,000000,40.1556,40.1596,38.2058,38.2513,1901499.0909877,0
+DEO.US,D,20081202,000000,38.514,38.9832,37.8621,38.837,1430878.8531177,0
+DEO.US,D,20081203,000000,37.7307,39.4346,37.6053,39.3259,1592080.9974502,0
+DEO.US,D,20081204,000000,39.398,39.9403,38.4547,38.8301,927647.84645944,0
+DEO.US,D,20081205,000000,38.9387,39.4287,37.465,39.2953,1691095.7997931,0
+DEO.US,D,20081208,000000,40.7977,41.4071,40.0974,40.8352,1608369.6770638,0
+DEO.US,D,20081209,000000,40.8431,41.8091,40.4608,40.8846,1198136.7145321,0
+DEO.US,D,20081210,000000,41.3399,41.5908,40.5843,41.172,964112.86369636,0
+DEO.US,D,20081211,000000,41.0416,41.5908,40.3433,40.6959,1015672.9280487,0
+DEO.US,D,20081212,000000,40.9597,41.5098,40.366,41.3557,1194884.8505928,0
+DEO.US,D,20081215,000000,41.6481,41.8526,41.1582,41.5533,840115.80899798,0
+DEO.US,D,20081216,000000,41.9701,43.5673,41.7222,43.4053,1039289.4380461,0
+DEO.US,D,20081217,000000,42.4116,42.8127,41.6481,42.546,1029761.6386897,0
+DEO.US,D,20081218,000000,42.0432,42.6665,40.8431,41.1582,1419919.5046922,0
+DEO.US,D,20081219,000000,41.2747,42.1548,41.1582,41.3557,1008950.5194071,0
+DEO.US,D,20081222,000000,41.172,41.2668,40.3087,40.7473,1430998.3176086,0
+DEO.US,D,20081223,000000,42.1459,42.1459,40.8056,40.9883,1205738.9082805,0
+DEO.US,D,20081224,000000,41.5533,41.5533,40.3887,40.6307,443856.1422601,0
+DEO.US,D,20081226,000000,41.5158,41.5158,40.5349,40.7907,582715.38955768,0
+DEO.US,D,20081229,000000,40.8293,40.8629,40.1408,40.4608,893767.51435234,0
+DEO.US,D,20081230,000000,40.0075,40.7907,40.0075,40.7532,1157962.223611,0
+DEO.US,D,20081231,000000,41.0021,41.8457,40.7769,41.5533,1104417.8338163,0
+DEO.US,D,20090102,000000,41.2668,42.3227,41.1216,42.0956,695250.94000432,0
+DEO.US,D,20090105,000000,41.9257,42.947,41.8832,42.7988,984241.61800544,0
+DEO.US,D,20090106,000000,41.3182,42.46,41.172,42.1617,1483283.268194,0
+DEO.US,D,20090107,000000,42.3435,42.5716,41.7815,42.0432,773234.92989064,0
+DEO.US,D,20090108,000000,42.3721,42.546,41.5967,42.4541,923482.78785228,0
+DEO.US,D,20090109,000000,42.2259,42.2259,41.3103,41.4071,959178.3727748,0
+DEO.US,D,20090112,000000,40.7907,41.1493,40.5774,40.7532,1494089.7425676,0
+DEO.US,D,20090113,000000,39.885,40.5349,39.6637,39.9927,1307317.1351235,0
+DEO.US,D,20090114,000000,39.2074,39.639,38.8143,39.1521,1340903.868058,0
+DEO.US,D,20090115,000000,39.1867,39.6944,38.3747,39.4612,1294378.5233103,0
+DEO.US,D,20090116,000000,40.3522,40.3966,38.9891,39.639,1203426.5616936,0
+DEO.US,D,20090120,000000,38.837,39.0701,38.0675,38.0675,1328731.6513264,0
+DEO.US,D,20090121,000000,38.0024,38.7037,37.1944,38.6829,1620976.2180887,0
+DEO.US,D,20090122,000000,36.8576,38.0824,36.8092,37.869,1700263.1808548,0
+DEO.US,D,20090123,000000,36.6758,37.9342,36.6412,37.5915,1242492.4626353,0
+DEO.US,D,20090126,000000,37.8542,38.5051,37.6804,38.1377,808097.30060954,0
+DEO.US,D,20090127,000000,38.2216,38.916,38.0448,38.6375,904700.5400934,0
+DEO.US,D,20090128,000000,39.5748,39.8978,39.1738,39.5403,1416838.7382018,0
+DEO.US,D,20090129,000000,39.2597,39.6055,38.9002,39.0987,917287.84531042,0
+DEO.US,D,20090130,000000,40.2643,40.4263,39.639,39.7951,1619453.5520349,0
+DEO.US,D,20090202,000000,38.3036,38.9387,38.03,38.7412,1963827.1580978,0
+DEO.US,D,20090203,000000,39.3259,40.9527,38.916,40.7354,1828002.1063874,0
+DEO.US,D,20090204,000000,40.6959,41.2323,40.2149,40.4836,2671181.4708898,0
+DEO.US,D,20090205,000000,40.2277,41.0189,39.966,40.7186,3128424.7230096,0
+DEO.US,D,20090206,000000,39.9927,40.9824,39.8554,40.7019,1748612.8901164,0
+DEO.US,D,20090209,000000,40.7838,40.8629,40.207,40.3522,893655.136738,0
+DEO.US,D,20090210,000000,39.6993,39.8149,37.8157,38.0596,2149235.0355947,0
+DEO.US,D,20090211,000000,38.2513,38.7106,37.9342,38.6602,1109731.9788403,0
+DEO.US,D,20090212,000000,36.5948,37.2685,36.3973,37.2685,2551859.7299124,0
+DEO.US,D,20090213,000000,36.7124,37.0926,36.5158,36.7677,1502769.1415562,0
+DEO.US,D,20090217,000000,36.1997,36.3025,35.5933,35.8471,1599318.7232602,0
+DEO.US,D,20090218,000000,36.2649,36.2649,35.4619,36.0239,1455875.2792263,0
+DEO.US,D,20090219,000000,37.063,37.3495,36.5237,36.9761,2236020.9261934,0
+DEO.US,D,20090220,000000,36.2797,36.8368,36.0664,36.4694,1489958.0935214,0
+DEO.US,D,20090223,000000,36.8813,36.8902,35.1142,35.1873,1276799.0197482,0
+DEO.US,D,20090224,000000,35.1666,35.8244,34.7853,35.6713,1194014.1771844,0
+DEO.US,D,20090225,000000,35.1142,35.3868,34.7853,34.8604,1743758.3796591,0
+DEO.US,D,20090226,000000,35.2179,35.3987,34.2667,34.3467,2043829.8953985,0
+DEO.US,D,20090227,000000,33.6958,34.6312,33.5723,34.0455,2418842.0937386,0
+DEO.US,D,20090302,000000,33.7096,33.7985,32.7733,32.8967,1599056.5088268,0
+DEO.US,D,20090303,000000,32.8572,32.9846,31.9307,32.1134,1727188.2498041,0
+DEO.US,D,20090304,000000,32.2902,32.8454,32.0907,32.4996,1246756.7375146,0
+DEO.US,D,20090305,000000,32.7298,32.795,31.6008,31.8122,1594370.0585855,0
+DEO.US,D,20090306,000000,32.2656,32.4414,30.9785,31.6798,1573662.2052187,0
+DEO.US,D,20090309,000000,30.0244,30.8304,29.974,30.1281,1554858.6968301,0
+DEO.US,D,20090310,000000,30.6131,31.7401,30.6131,31.2205,1858938.347481,0
+DEO.US,D,20090311,000000,31.3005,31.4912,31.0793,31.1978,1656733.5600786,0
+DEO.US,D,20090312,000000,30.6921,32.0601,30.3829,32.0532,2298418.8496584,0
+DEO.US,D,20090313,000000,31.4684,31.8872,31.1099,31.3371,2692630.4090647,0
+DEO.US,D,20090316,000000,32.2507,32.874,31.9584,32.3752,1658633.8554129,0
+DEO.US,D,20090317,000000,32.2744,32.5085,32.0394,32.4996,1561975.9457383,0
+DEO.US,D,20090318,000000,31.9228,32.7802,31.4684,32.5964,1349109.4587267,0
+DEO.US,D,20090319,000000,32.0463,32.0907,31.3371,31.4102,1762912.1822329,0
+DEO.US,D,20090320,000000,31.0457,31.4171,30.5824,30.7592,2047247.7947319,0
+DEO.US,D,20090323,000000,32.0038,32.5737,31.747,32.552,1691766.0158354,0
+DEO.US,D,20090324,000000,33.0123,33.4232,32.6834,32.9777,1367015.9710225,0
+DEO.US,D,20090325,000000,32.4137,33.0064,31.6285,32.3545,2468050.3274773,0
+DEO.US,D,20090326,000000,32.5243,32.7219,32.0038,32.5668,2204637.1994643,0
+DEO.US,D,20090327,000000,32.472,32.5085,31.9673,32.1421,1492596.4364311,0
+DEO.US,D,20090330,000000,32.0324,32.0601,31.5277,31.8003,920633.86346712,0
+DEO.US,D,20090331,000000,32.633,33.2039,32.391,32.7733,1715783.440565,0
+DEO.US,D,20090401,000000,32.7357,33.5476,32.5876,33.4103,1266035.0666341,0
+DEO.US,D,20090402,000000,34.2944,34.7636,34.2233,34.3754,1507153.8933373,0
+DEO.US,D,20090403,000000,34.5877,34.6253,34.1195,34.5946,1186080.9250585,0
+DEO.US,D,20090406,000000,34.6539,34.6677,33.8647,34.2361,854173.13489988,0
+DEO.US,D,20090407,000000,34.6035,34.7547,34.1265,34.3527,981608.3371505,0
+DEO.US,D,20090408,000000,33.9299,34.0524,33.3945,33.7027,1209318.7933644,0
+DEO.US,D,20090409,000000,33.2256,33.7235,32.956,33.3491,1475706.384719,0
+DEO.US,D,20090413,000000,33.6188,34.0998,33.2997,33.8835,770142.01446894,0
+DEO.US,D,20090414,000000,33.6879,33.9368,33.5052,33.7985,942826.92368286,0
+DEO.US,D,20090415,000000,34.327,35.0125,34.2361,34.8949,950200.31255888,0
+DEO.US,D,20090416,000000,34.9552,35.21,34.4554,35.1053,820352.53503824,0
+DEO.US,D,20090417,000000,34.4643,34.7211,34.163,34.6105,1092691.0778982,0
+DEO.US,D,20090420,000000,33.356,33.681,33.2622,33.4301,1433600.2137244,0
+DEO.US,D,20090421,000000,33.5644,34.5077,33.5476,34.2865,1379098.0831805,0
+DEO.US,D,20090422,000000,33.3294,33.9664,33.2849,33.5644,1635842.4603317,0
+DEO.US,D,20090423,000000,33.4736,33.8054,33.2414,33.7985,1494520.0172171,0
+DEO.US,D,20090424,000000,33.761,34.1393,33.6958,33.9664,1346687.7717583,0
+DEO.US,D,20090427,000000,33.6049,33.9427,33.3876,33.5723,973079.78739194,0
+DEO.US,D,20090428,000000,33.2326,33.7027,33.196,33.4815,970259.2105131,0
+DEO.US,D,20090429,000000,34.2499,35.0915,34.1709,34.8949,1564143.5175609,0
+DEO.US,D,20090430,000000,34.9996,35.454,34.968,35.0421,1233389.8758738,0
+DEO.US,D,20090501,000000,35.454,35.6644,35.3196,35.6347,921651.33646182,0
+DEO.US,D,20090504,000000,35.7009,36.2491,35.5686,36.2353,800905.13329178,0
+DEO.US,D,20090505,000000,36.9534,37.1075,36.3686,36.5365,982566.07789974,0
+DEO.US,D,20090506,000000,38.2513,38.2513,37.3633,37.9856,1493129.9769964,0
+DEO.US,D,20090507,000000,38.8795,39.0573,38.3747,38.5288,1356248.9806756,0
+DEO.US,D,20090508,000000,38.4636,39.0197,38.3313,38.9338,1264557.9590726,0
+DEO.US,D,20090511,000000,38.2058,38.514,38.0824,38.0824,1360582.0994988,0
+DEO.US,D,20090512,000000,38.4715,39.0701,38.3036,38.8706,1039554.6897123,0
+DEO.US,D,20090513,000000,38.7619,38.8923,38.3095,38.3441,713496.609965,0
+DEO.US,D,20090514,000000,37.9777,38.7412,37.9707,38.5436,844566.36749022,0
+DEO.US,D,20090515,000000,38.4547,38.8064,38.1634,38.3382,649593.2314322,0
+DEO.US,D,20090518,000000,38.9249,39.4346,38.8647,39.4346,726897.89357778,0
+DEO.US,D,20090519,000000,39.3427,39.7526,39.0918,39.4346,1329409.9666562,0
+DEO.US,D,20090520,000000,39.56,39.9314,39.3822,39.3822,1140596.3387572,0
+DEO.US,D,20090521,000000,39.2904,39.639,39.1422,39.481,1050154.6322541,0
+DEO.US,D,20090522,000000,39.5531,39.8603,39.3101,39.4741,844851.8673753,0
+DEO.US,D,20090526,000000,39.1521,39.885,39.1521,39.6469,976123.09467758,0
+DEO.US,D,20090527,000000,39.5324,39.7655,38.9387,38.9753,826630.49527718,0
+DEO.US,D,20090528,000000,39.3822,39.6203,38.9002,39.2835,804324.04503616,0
+DEO.US,D,20090529,000000,39.8475,40.0974,39.4929,39.9581,778141.07330588,0
+DEO.US,D,20090601,000000,40.3601,40.7838,40.2149,40.5932,933419.60122838,0
+DEO.US,D,20090602,000000,40.4994,41.1582,40.4105,41.09,640330.68374214,0
+DEO.US,D,20090603,000000,40.4026,40.6011,39.8603,40.1596,914842.87289032,0
+DEO.US,D,20090604,000000,39.8079,40.2722,39.7734,40.1665,770094.43115476,0
+DEO.US,D,20090605,000000,39.9857,40.1033,39.2953,39.5492,1016782.5304389,0
+DEO.US,D,20090608,000000,39.3743,39.9186,39.1521,39.6944,521781.4123119,0
+DEO.US,D,20090609,000000,39.8326,40.2781,39.7951,40.0529,616042.94529154,0
+DEO.US,D,20090610,000000,40.207,40.3156,39.6786,40.0598,706642.5879012,0
+DEO.US,D,20090611,000000,41.0189,41.6422,40.93,41.3765,1083989.4058689,0
+DEO.US,D,20090612,000000,40.7907,41.4288,40.4994,41.01,887608.00619338,0
+DEO.US,D,20090615,000000,40.5132,40.528,39.8692,40.2929,1127203.1544319,0
+DEO.US,D,20090616,000000,41.0624,41.3103,40.2929,41.0189,1360518.3176096,0
+DEO.US,D,20090617,000000,40.4994,40.769,40.3354,40.6228,1506480.6400622,0
+DEO.US,D,20090618,000000,40.4687,41.2086,40.2198,40.9883,842745.04020916,0
+DEO.US,D,20090619,000000,42.621,42.9875,42.4156,42.6941,1299298.8404787,0
+DEO.US,D,20090622,000000,41.9108,42.1677,41.4812,41.5009,1051492.0271059,0
+DEO.US,D,20090623,000000,41.8743,42.058,41.4219,41.8229,1006914.5610067,0
+DEO.US,D,20090624,000000,42.3227,42.6289,41.7143,41.9257,842111.27096072,0
+DEO.US,D,20090625,000000,41.4664,42.5944,41.3261,42.4245,781148.94620862,0
+DEO.US,D,20090626,000000,42.38,42.7247,42.0205,42.6072,568738.04412004,0
+DEO.US,D,20090629,000000,43.1929,43.4912,42.8186,43.0922,675192.0420501,0
+DEO.US,D,20090630,000000,42.3889,42.4748,41.7222,41.9257,1172762.6591428,0
+DEO.US,D,20090701,000000,42.5391,43.4804,42.5341,43.185,1232899.8689788,0
+DEO.US,D,20090702,000000,43.6177,43.6177,42.9796,43.1791,1087477.1615572,0
+DEO.US,D,20090706,000000,42.5203,43.2878,42.4669,43.1406,921355.71246734,0
+DEO.US,D,20090707,000000,42.7386,42.7386,42.0205,42.0659,1210883.9806776,0
+DEO.US,D,20090708,000000,41.8595,42.0511,41.0416,41.4219,1732428.4888295,0
+DEO.US,D,20090709,000000,41.8012,41.8457,41.4427,41.5661,1543993.502622,0
+DEO.US,D,20090710,000000,41.0673,41.4496,41.01,41.3636,910178.69568974,0
+DEO.US,D,20090713,000000,41.1858,41.656,40.8846,41.5908,885480.93080844,0
+DEO.US,D,20090714,000000,41.5237,41.6422,41.1789,41.3182,970280.47114284,0
+DEO.US,D,20090715,000000,42.7099,43.3905,42.4995,43.2739,1831506.0606508,0
+DEO.US,D,20090716,000000,42.2566,42.702,42.2111,42.5944,1422626.6915458,0
+DEO.US,D,20090717,000000,42.0067,42.5065,41.9701,42.4383,705516.78693592,0
+DEO.US,D,20090720,000000,42.9588,43.0606,42.5549,42.9875,597940.0252734,0
+DEO.US,D,20090721,000000,43.6107,43.6917,43.2818,43.6552,1169428.7899174,0
+DEO.US,D,20090722,000000,43.514,43.8972,43.514,43.6177,1098359.5667513,0
+DEO.US,D,20090723,000000,43.6917,44.555,43.6917,44.2419,813684.7965874,0
+DEO.US,D,20090724,000000,43.8597,44.2182,43.6256,43.9673,632496.64788842,0
+DEO.US,D,20090727,000000,43.5673,43.8755,43.1406,43.8379,705002.4821784,0
+DEO.US,D,20090728,000000,43.4804,43.83,43.1495,43.7283,540341.94207492,0
+DEO.US,D,20090729,000000,44.234,44.5135,43.7727,44.1896,809446.84439256,0
+DEO.US,D,20090730,000000,44.7733,45.3916,44.716,44.9847,722029.20936732,0
+DEO.US,D,20090731,000000,45.4262,45.8826,45.1911,45.683,672534.4633326,0
+DEO.US,D,20090803,000000,45.9981,46.3478,45.8075,46.1315,520486.53871964,0
+DEO.US,D,20090804,000000,46.1502,46.1581,45.7285,46.1078,782956.09973652,0
+DEO.US,D,20090805,000000,46.1364,46.1423,45.3255,45.6909,537055.65616368,0
+DEO.US,D,20090806,000000,45.7097,45.769,44.8988,45.1556,500075.3217583,0
+DEO.US,D,20090807,000000,45.6544,45.7186,45.0311,45.199,509670.95264762,0
+DEO.US,D,20090810,000000,45.1556,45.4055,44.6716,44.9284,567182.9809162,0
+DEO.US,D,20090811,000000,45.3028,45.5299,45.1635,45.286,698156.55940212,0
+DEO.US,D,20090812,000000,44.7229,45.5675,44.716,45.2069,670550.1378902,0
+DEO.US,D,20090813,000000,45.3176,45.3176,44.7546,45.2148,733642.57526006,0
+DEO.US,D,20090814,000000,45.7097,45.7097,44.9798,45.3679,418730.12755118,0
+DEO.US,D,20090817,000000,44.3091,44.5679,44.1026,44.4385,600971.18362776,0
+DEO.US,D,20090818,000000,44.9511,45.5675,44.9373,45.4262,579311.6639774,0
+DEO.US,D,20090819,000000,45.04,45.925,45.04,45.7186,572612.54078742,0
+DEO.US,D,20090820,000000,45.0025,45.6099,44.9284,45.5299,748251.66512426,0
+DEO.US,D,20090821,000000,46.7587,47.0807,46.4969,46.732,932621.82140766,0
+DEO.US,D,20090824,000000,46.2223,46.4663,45.8954,46.0189,571606.20431306,0
+DEO.US,D,20090825,000000,46.4021,46.814,46.2757,46.5048,1515054.7483131,0
+DEO.US,D,20090826,000000,47.0017,47.5607,46.8318,47.0807,1257632.0558321,0
+DEO.US,D,20090827,000000,45.2297,45.6178,44.7891,45.5299,2193257.7004987,0
+DEO.US,D,20090828,000000,45.7561,45.8075,45.2297,45.5359,1154435.996307,0
+DEO.US,D,20090831,000000,45.1556,45.5299,45.0973,45.4341,809297.00757344,0
+DEO.US,D,20090901,000000,45.5072,46.0702,45.2366,45.3916,1425800.5998427,0
+DEO.US,D,20090902,000000,45.4509,46.3646,45.4341,46.0426,1277117.9291943,0
+DEO.US,D,20090903,000000,45.5675,45.8668,45.4341,45.8371,1373272.6706317,0
+DEO.US,D,20090904,000000,45.8579,46.4021,45.7433,46.3557,1194818.0314707,0
+DEO.US,D,20090908,000000,46.9572,47.2279,46.8051,47.053,1764221.2295784,0
+DEO.US,D,20090909,000000,46.2095,46.49,46.006,46.1315,1402166.8788593,0
+DEO.US,D,20090910,000000,46.1078,46.3419,45.6544,46.2984,1497654.4414873,0
+DEO.US,D,20090911,000000,46.3715,46.4969,45.9981,46.0495,1127298.3210603,0
+DEO.US,D,20090914,000000,45.6406,46.3794,45.6406,46.2312,762134.85634448,0
+DEO.US,D,20090915,000000,45.8075,46.0189,45.5161,45.9527,751808.26475648,0
+DEO.US,D,20090916,000000,45.7779,46.5848,45.7779,46.4969,1071839.462178,0
+DEO.US,D,20090917,000000,47.1864,47.5291,46.8693,47.0451,994471.0181432,0
+DEO.US,D,20090918,000000,47.2367,47.4136,47.1251,47.1943,1061593.8634652,0
+DEO.US,D,20090921,000000,46.2549,46.9513,46.2401,46.9276,843351.47436222,0
+DEO.US,D,20090922,000000,47.1479,47.1617,46.7745,46.9859,760820.74694436,0
+DEO.US,D,20090923,000000,47.0609,47.1775,46.3122,46.3349,916782.65225136,0
+DEO.US,D,20090924,000000,46.011,46.086,45.3107,45.6238,749926.19281902,0
+DEO.US,D,20090925,000000,45.5359,45.683,45.0469,45.1911,571390.56078284,0
+DEO.US,D,20090928,000000,45.1348,45.3916,45.0469,45.2148,1093781.4444806,0
+DEO.US,D,20090929,000000,45.3176,45.3976,44.8938,45.2148,470002.66719654,0
+DEO.US,D,20090930,000000,45.0894,45.2524,44.4612,45.0311,667242.59134922,0
+DEO.US,D,20091001,000000,45.0025,45.12,44.6084,44.8118,1056836.5444581,0
+DEO.US,D,20091002,000000,43.9416,44.6716,43.9416,44.5195,1618055.4125268,0
+DEO.US,D,20091005,000000,44.1234,44.4612,43.9762,44.4612,833189.90575744,0
+DEO.US,D,20091006,000000,44.6647,45.0104,44.555,44.8859,835781.67776384,0
+DEO.US,D,20091007,000000,44.6647,44.8859,44.5343,44.8336,906782.05698604,0
+DEO.US,D,20091008,000000,45.1556,45.361,45.0311,45.2237,955316.0250387,0
+DEO.US,D,20091009,000000,44.8988,45.2237,44.8504,45.1763,930520.05629622,0
+DEO.US,D,20091012,000000,45.2524,45.286,45.0025,45.0667,562845.81244924,0
+DEO.US,D,20091013,000000,45.5072,45.7364,45.2366,45.4983,674939.95172604,0
+DEO.US,D,20091014,000000,45.0538,45.2237,44.395,45.1684,2292480.0470844,0
+DEO.US,D,20091015,000000,45.7986,45.925,45.6406,45.7186,1834236.5329559,0
+DEO.US,D,20091016,000000,45.7858,46.0643,45.5428,45.9112,1291941.6501778,0
+DEO.US,D,20091019,000000,46.8318,46.8693,46.3646,46.3932,862126.63524452,0
+DEO.US,D,20091020,000000,47.7405,47.7632,46.971,47.0669,1262150.4458573,0
+DEO.US,D,20091021,000000,47.7494,47.9687,47.1617,47.1864,1291661.2123474,0
+DEO.US,D,20091022,000000,47.1479,47.4847,46.8318,47.3395,709986.58123602,0
+DEO.US,D,20091023,000000,46.5927,46.732,45.9458,46.1976,1072369.9655106,0
+DEO.US,D,20091026,000000,45.9853,46.4308,45.4786,45.7364,885539.65064296,0
+DEO.US,D,20091027,000000,46.2984,46.4021,45.6909,45.7927,749603.23372916,0
+DEO.US,D,20091028,000000,46.3646,46.649,46.1364,46.2026,1133601.5915727,0
+DEO.US,D,20091029,000000,47.0017,47.9084,46.9572,47.7919,1197822.8671407,0
+DEO.US,D,20091030,000000,48.4369,48.663,47.4629,47.617,1247612.2247589,0
+DEO.US,D,20091102,000000,48.182,48.8468,47.8748,48.3331,1146041.0847925,0
+DEO.US,D,20091103,000000,47.3168,48.1879,47.3168,48.026,914338.6922422,0
+DEO.US,D,20091104,000000,48.026,48.2847,47.6763,47.7494,891542.23510622,0
+DEO.US,D,20091105,000000,48.3183,48.7668,48.1277,48.6542,792719.79084188,0
+DEO.US,D,20091106,000000,48.6354,49.0532,48.5761,48.7579,1283049.6448917,0
+DEO.US,D,20091109,000000,49.5994,49.8957,49.3367,49.5639,724492.40518434,0
+DEO.US,D,20091110,000000,50.4222,50.598,50.0538,50.1871,861644.72763708,0
+DEO.US,D,20091111,000000,49.711,50.0034,49.3229,49.389,966648.95310106,0
+DEO.US,D,20091112,000000,49.4997,49.4997,48.9584,49.066,550720.16662086,0
+DEO.US,D,20091113,000000,49.2498,49.7407,48.993,49.5718,715437.40173698,0
+DEO.US,D,20091116,000000,50.0271,50.2395,49.7762,50.1289,580795.85841544,0
+DEO.US,D,20091117,000000,50.7146,50.8845,50.4874,50.7887,940706.9351745,0
+DEO.US,D,20091118,000000,50.9121,50.9269,50.2444,50.4795,671512.94069414,0
+DEO.US,D,20091119,000000,50.2089,50.2089,49.5135,49.9975,444889.81382984,0
+DEO.US,D,20091120,000000,49.309,49.8582,49.229,49.7634,545004.09445362,0
+DEO.US,D,20091123,000000,50.5012,50.8845,50.3471,50.3926,714003.82784594,0
+DEO.US,D,20091124,000000,50.6998,50.7284,50.2958,50.4795,634109.41851584,0
+DEO.US,D,20091125,000000,51.0652,51.0652,50.5506,50.7442,452859.51274952,0
+DEO.US,D,20091127,000000,49.0809,50.0538,49.0384,49.8641,391217.86025668,0
+DEO.US,D,20091130,000000,49.4325,49.6617,49.0305,49.5135,468913.3130251,0
+DEO.US,D,20091201,000000,50.1792,50.7087,50.1664,50.5437,692747.2477497,0
+DEO.US,D,20091202,000000,50.7442,50.9339,50.4499,50.678,351831.02504692,0
+DEO.US,D,20091203,000000,50.7571,50.8983,50.201,50.2237,355328.90484462,0
+DEO.US,D,20091204,000000,50.9852,51.2628,50.5842,50.8025,547078.52446968,0
+DEO.US,D,20091207,000000,50.92,51.2628,50.8677,50.9694,535134.10019956,0
+DEO.US,D,20091208,000000,49.8869,50.0103,49.4483,49.6231,716181.52377788,0
+DEO.US,D,20091209,000000,49.5066,49.557,48.7085,49.066,1129269.4851604,0
+DEO.US,D,20091210,000000,49.6873,49.798,49.4908,49.6873,475865.53895008,0
+DEO.US,D,20091211,000000,50.1506,50.2691,49.8513,50.1289,449623.84738528,0
+DEO.US,D,20091214,000000,50.0409,50.3106,49.9511,50.1368,485678.8381915,0
+DEO.US,D,20091215,000000,49.7545,50.8845,49.7545,50.1792,1299782.7729081,0
+DEO.US,D,20091216,000000,50.518,50.6632,50.2839,50.443,1260701.6858022,0
+DEO.US,D,20091217,000000,49.4325,49.7021,49.3525,49.5639,1515874.8011745,0
+DEO.US,D,20091218,000000,50.0716,50.1506,49.6942,49.9372,1921015.336678,0
+DEO.US,D,20091221,000000,49.872,50.2602,49.8207,49.8286,682426.73062734,0
+DEO.US,D,20091222,000000,50.0775,50.2444,49.798,50.1219,948408.34519508,0
+DEO.US,D,20091223,000000,49.9224,50.4568,49.8641,50.3027,887509.8023322,0
+DEO.US,D,20091224,000000,50.113,50.8766,49.9451,50.764,294208.64398588,0
+DEO.US,D,20091228,000000,50.8114,50.9546,50.5388,50.8381,314955.9813793,0
+DEO.US,D,20091229,000000,50.9773,51.0435,50.6109,50.6919,341319.1622569,0
+DEO.US,D,20091230,000000,50.8983,51.0228,50.6632,51.0158,419706.09169734,0
+DEO.US,D,20091231,000000,51.0652,51.242,50.8114,50.8311,292988.68880318,0
+DEO.US,D,20100104,000000,51.2578,51.3378,50.7719,50.8766,846493.99791998,0
+DEO.US,D,20100105,000000,50.1368,50.276,49.8207,49.9372,2085003.6359174,0
+DEO.US,D,20100106,000000,49.8444,49.9975,49.7476,49.8128,1494666.8168034,0
+DEO.US,D,20100107,000000,49.9017,50.1081,49.7338,50.1081,528071.52148212,0
+DEO.US,D,20100108,000000,50.1506,50.201,49.8582,50.0716,1168691.7547531,0
+DEO.US,D,20100111,000000,50.5674,50.5674,50.1871,50.3402,1083839.5690498,0
+DEO.US,D,20100112,000000,49.7338,50.2089,49.7338,50.0775,1302074.8712762,0
+DEO.US,D,20100113,000000,50.6267,50.764,50.4005,50.6267,609079.58284622,0
+DEO.US,D,20100114,000000,51.2855,51.4396,51.1462,51.2628,533840.23901824,0
+DEO.US,D,20100115,000000,51.088,51.1699,50.598,50.9269,916576.1204196,0
+DEO.US,D,20100119,000000,51.4445,51.9552,51.3517,51.9374,816765.56307782,0
+DEO.US,D,20100120,000000,51.2628,51.5137,51.0079,51.4396,819769.3863368,0
+DEO.US,D,20100121,000000,51.9009,51.968,50.6109,50.9487,1122239.3035931,0
+DEO.US,D,20100122,000000,50.5753,50.92,50.1792,50.276,1064717.1512151,0
+DEO.US,D,20100125,000000,50.2691,50.5674,50.2089,50.4084,1009271.4536751,0
+DEO.US,D,20100126,000000,49.7338,50.2444,49.7288,50.0034,469573.40495798,0
+DEO.US,D,20100127,000000,50.0913,50.3264,49.879,50.2237,766631.98573996,0
+DEO.US,D,20100128,000000,50.3471,50.3699,49.7021,49.791,1228081.8053154,0
+DEO.US,D,20100129,000000,49.6231,49.8059,49.0947,49.2073,1731395.8296707,0
+DEO.US,D,20100201,000000,49.1026,49.5273,49.0137,49.4029,912369.5529639,0
+DEO.US,D,20100202,000000,49.476,49.9372,49.3229,49.8641,364639.03584886,0
+DEO.US,D,20100203,000000,49.2073,49.3614,48.7164,49.1184,989478.81979806,0
+DEO.US,D,20100204,000000,48.1435,48.1494,46.9651,47.0313,1466964.2162521,0
+DEO.US,D,20100205,000000,46.2095,46.4426,45.6238,46.3932,1994802.8832181,0
+DEO.US,D,20100208,000000,46.0939,46.4574,45.9981,46.0426,1496254.2771573,0
+DEO.US,D,20100209,000000,46.4308,47.0965,46.1759,46.7962,1168881.0755989,0
+DEO.US,D,20100210,000000,46.7379,47.1775,46.6204,46.9068,807379.50125308,0
+DEO.US,D,20100211,000000,45.9527,47.0738,45.9033,46.9276,1038074.5449181,0
+DEO.US,D,20100212,000000,47.5607,47.5607,47.053,47.1943,1337811.9650473,0
+DEO.US,D,20100216,000000,47.5439,48.0941,47.38,48.0783,575817.83382346,0
+DEO.US,D,20100217,000000,48.3331,48.6403,48.2768,48.4734,542588.48195078,0
+DEO.US,D,20100218,000000,48.3114,48.8823,48.2768,48.7292,457488.2555672,0
+DEO.US,D,20100219,000000,48.2324,48.7233,48.1929,48.5169,540739.81957434,0
+DEO.US,D,20100222,000000,48.3035,48.4141,48.1129,48.2324,506094.1047966,0
+DEO.US,D,20100223,000000,48.182,48.2393,47.8442,47.9252,444974.8563488,0
+DEO.US,D,20100224,000000,48.1069,48.4606,47.9835,48.0408,848433.77728102,0
+DEO.US,D,20100225,000000,47.4195,47.7711,47.1399,47.7039,1661458.4819355,0
+DEO.US,D,20100226,000000,47.1775,47.9538,47.1192,47.8057,1701254.3311651,0
+DEO.US,D,20100301,000000,47.8294,48.2847,47.6447,48.1069,1057747.7143041,0
+DEO.US,D,20100302,000000,48.0704,48.2245,47.8353,47.9756,1137996.4674632,0
+DEO.US,D,20100303,000000,47.6595,48.0339,47.6249,47.8353,735444.66673326,0
+DEO.US,D,20100304,000000,47.9687,48.102,47.4847,47.7494,588248.21534478,0
+DEO.US,D,20100305,000000,47.698,48.2917,47.6388,48.1751,592101.45138242,0
+DEO.US,D,20100308,000000,48.1879,48.3114,47.8294,48.1208,872162.66489274,0
+DEO.US,D,20100309,000000,47.8136,48.1494,47.7859,47.8511,1166812.7200485,0
+DEO.US,D,20100310,000000,47.9331,48.2768,47.8748,48.1208,699824.0002203,0
+DEO.US,D,20100311,000000,48.2166,48.2768,47.7494,48.182,401562.6752416,0
+DEO.US,D,20100312,000000,48.6206,48.7233,48.4438,48.6137,505099.91725352,0
+DEO.US,D,20100315,000000,48.4003,48.6354,48.2917,48.6058,451099.9425358,0
+DEO.US,D,20100316,000000,48.7875,49.3169,48.7371,49.2695,625914.96436748,0
+DEO.US,D,20100317,000000,49.5352,49.5352,48.8823,49.0453,855380.9411513,0
+DEO.US,D,20100318,000000,48.8744,49.0226,48.6403,48.9268,754274.49780632,0
+DEO.US,D,20100319,000000,48.7579,48.7668,48.1435,48.3776,937035.93310606,0
+DEO.US,D,20100322,000000,48.1494,48.8991,48.102,48.7431,578007.67868668,0
+DEO.US,D,20100323,000000,48.5406,49.0305,48.4438,48.9584,750390.88944048,0
+DEO.US,D,20100324,000000,48.5169,48.8468,48.26,48.3647,643303.12226198,0
+DEO.US,D,20100325,000000,48.7371,48.9337,48.5406,48.5406,764614.25073654,0
+DEO.US,D,20100326,000000,48.6137,48.8912,48.5248,48.6788,644675.95149662,0
+DEO.US,D,20100329,000000,48.6058,49.0009,48.502,48.6472,721432.89932366,0
+DEO.US,D,20100330,000000,49.1559,49.389,48.993,49.1984,576686.48240998,0
+DEO.US,D,20100331,000000,49.4256,49.5273,49.066,49.395,858036.49504692,0
+DEO.US,D,20100401,000000,50.1664,50.3926,50.0716,50.2839,774060.04480674,0
+DEO.US,D,20100405,000000,50.4005,50.443,50.1871,50.2444,472796.92139094,0
+DEO.US,D,20100406,000000,50.1575,50.4795,50.0034,50.3778,517040.29187988,0
+DEO.US,D,20100407,000000,50.035,50.2395,49.879,50.0103,566880.27004514,0
+DEO.US,D,20100408,000000,49.879,50.6109,49.798,50.5506,587683.29004026,0
+DEO.US,D,20100409,000000,51.1699,51.5413,51.1699,51.5413,868207.17535016,0
+DEO.US,D,20100412,000000,51.5492,51.7399,51.3961,51.4623,410604.51734674,0
+DEO.US,D,20100413,000000,52.538,52.6328,52.1261,52.4273,1176345.5814595,0
+DEO.US,D,20100414,000000,52.6604,52.7207,52.4589,52.7207,558561.28935116,0
+DEO.US,D,20100415,000000,51.887,52.3532,51.8495,52.209,513065.56652944,0
+DEO.US,D,20100416,000000,52.2446,52.3789,51.6144,51.9147,762585.37921278,0
+DEO.US,D,20100419,000000,51.0968,51.6836,51.0652,51.6223,599180.2286749,0
+DEO.US,D,20100420,000000,51.7991,51.9068,51.6282,51.8643,490121.29739622,0
+DEO.US,D,20100421,000000,51.7013,51.7399,51.162,51.3082,1046226.4778069,0
+DEO.US,D,20100422,000000,51.2855,51.49,50.8509,51.4682,658697.84301562,0
+DEO.US,D,20100423,000000,52.0431,52.1705,51.7478,52.0964,734880.75383968,0
+DEO.US,D,20100426,000000,51.5206,51.7092,51.0158,51.0435,771880.32405292,0
+DEO.US,D,20100427,000000,50.518,50.7501,49.309,49.3742,1178574.9103494,0
+DEO.US,D,20100428,000000,49.395,49.6458,49.0384,49.2211,842646.83634798,0
+DEO.US,D,20100429,000000,50.4795,50.8114,50.3471,50.5506,956430.68948364,0
+DEO.US,D,20100430,000000,50.2839,50.5328,49.872,49.9017,822440.12639652,0
+DEO.US,D,20100503,000000,49.9837,50.2444,49.5945,49.6617,640180.84692302,0
+DEO.US,D,20100504,000000,49.7634,49.798,48.9584,49.148,855431.5616983,0
+DEO.US,D,20100505,000000,47.945,48.4062,47.6447,47.9252,1312481.4433285,0
+DEO.US,D,20100506,000000,48.0625,48.3252,40.9379,46.1236,1951609.3828739,0
+DEO.US,D,20100507,000000,45.9853,46.4426,45.12,45.7512,1784978.6910812,0
+DEO.US,D,20100510,000000,47.9608,48.3252,47.3168,47.5202,1299267.4557396,0
+DEO.US,D,20100511,000000,47.3592,48.2442,46.9355,47.698,1140466.7501568,0
+DEO.US,D,20100512,000000,47.6832,48.026,47.5202,47.938,698615.18155794,0
+DEO.US,D,20100513,000000,47.6595,47.9983,47.4699,47.617,583709.57710076,0
+DEO.US,D,20100514,000000,47.2664,47.2792,46.3794,46.732,1727095.1079976,0
+DEO.US,D,20100517,000000,46.7962,46.9859,46.0702,46.8535,1082084.0484799,0
+DEO.US,D,20100518,000000,47.457,47.5034,46.1147,46.2618,725146.42265158,0
+DEO.US,D,20100519,000000,46.0357,46.3349,45.5072,46.1008,927045.46195014,0
+DEO.US,D,20100520,000000,44.8415,45.2069,44.4,44.4444,1788435.0620303,0
+DEO.US,D,20100521,000000,43.6177,44.8049,43.5307,44.7733,1614949.3357629,0
+DEO.US,D,20100524,000000,44.2557,44.9373,44.2044,44.314,905484.14616096,0
+DEO.US,D,20100525,000000,43.514,43.9505,43.1347,43.9505,1684107.1270743,0
+DEO.US,D,20100526,000000,43.7421,44.1688,43.2611,43.3688,1633081.6156983,0
+DEO.US,D,20100527,000000,44.1372,45.04,44.0404,45.0311,1138849.9298857,0
+DEO.US,D,20100528,000000,45.1635,45.3107,44.6716,44.878,1007961.3939187,0
+DEO.US,D,20100601,000000,45.2573,45.9527,45.12,45.2435,1337158.959991,0
+DEO.US,D,20100602,000000,45.683,46.328,45.3768,46.3211,869152.76716812,0
+DEO.US,D,20100603,000000,46.6342,46.6945,46.1008,46.5325,863755.60444698,0
+DEO.US,D,20100604,000000,45.7433,45.9369,45.1842,45.3472,986992.33852942,0
+DEO.US,D,20100607,000000,45.3107,45.5586,44.8118,44.8276,903090.8066988,0
+DEO.US,D,20100608,000000,44.9215,45.5359,44.6716,45.4568,994433.55893842,0
+DEO.US,D,20100609,000000,46.249,46.9276,46.0495,46.2697,1292360.7883069,0
+DEO.US,D,20100610,000000,47.3019,47.5123,47.0965,47.3977,910107.82692394,0
+DEO.US,D,20100611,000000,47.0965,47.3889,46.8989,47.3592,674790.11490692,0
+DEO.US,D,20100614,000000,48.2324,48.5761,47.8995,48.102,918886.44218468,0
+DEO.US,D,20100615,000000,48.2976,48.4369,47.9904,48.3934,460707.7223564,0
+DEO.US,D,20100616,000000,48.3647,48.7747,48.3183,48.6947,645031.30773656,0
+DEO.US,D,20100617,000000,48.8408,48.8823,48.3578,48.6403,740784.12203082,0
+DEO.US,D,20100618,000000,48.4369,48.5248,48.1583,48.2521,395462.8993281,0
+DEO.US,D,20100621,000000,48.3845,48.5475,47.7326,47.9173,599054.68971834,0
+DEO.US,D,20100622,000000,48.2393,48.4823,47.9756,48.0101,1011033.0487107,0
+DEO.US,D,20100623,000000,47.938,47.9983,47.5005,47.6595,756308.43138478,0
+DEO.US,D,20100624,000000,47.4313,47.5291,47.0185,47.0965,498701.48011272,0
+DEO.US,D,20100625,000000,47.1943,47.2921,46.8693,47.1864,419614.97471274,0
+DEO.US,D,20100628,000000,47.1251,47.4047,46.977,47.2121,426647.18110198,0
+DEO.US,D,20100629,000000,47.0313,47.133,46.4663,46.6945,653754.2403956,0
+DEO.US,D,20100630,000000,46.9177,47.2684,46.4347,46.5384,643133.03722406,0
+DEO.US,D,20100701,000000,46.3478,46.732,45.8895,46.6945,843381.84669042,0
+DEO.US,D,20100702,000000,46.4663,46.6342,45.9912,46.1759,478706.36404772,0
+DEO.US,D,20100706,000000,46.8989,47.1054,46.2401,46.5246,538043.76924112,0
+DEO.US,D,20100707,000000,46.6006,47.9538,46.6006,47.8995,544448.28084756,0
+DEO.US,D,20100708,000000,48.1129,48.4517,47.9252,48.429,371075.94460538,0
+DEO.US,D,20100709,000000,48.1356,48.4951,48.1356,48.4951,280477.31440666,0
+DEO.US,D,20100712,000000,48.5406,48.7292,48.4062,48.5682,419883.26361184,0
+DEO.US,D,20100713,000000,49.469,49.5352,49.2419,49.5135,664606.27326146,0
+DEO.US,D,20100714,000000,49.6231,50.4222,49.5066,50.0834,1034634.3725439,0
+DEO.US,D,20100715,000000,50.3343,50.518,49.8641,50.4795,528096.83175562,0
+DEO.US,D,20100716,000000,50.5674,50.6109,49.7021,49.798,527171.48815646,0
+DEO.US,D,20100719,000000,49.7634,49.9896,49.395,49.6676,381016.80762524,0
+DEO.US,D,20100720,000000,48.9337,49.798,48.8823,49.798,351015.02182928,0
+DEO.US,D,20100721,000000,49.6942,49.7199,49.1401,49.2656,645672.16386158,0
+DEO.US,D,20100722,000000,49.7634,50.4874,49.7199,50.2523,1578787.029397,0
+DEO.US,D,20100723,000000,50.6563,51.5058,50.5388,51.5058,941526.9880359,0
+DEO.US,D,20100726,000000,51.9236,51.9947,51.5571,51.9068,695315.73430448,0
+DEO.US,D,20100727,000000,51.8781,52.053,51.6223,51.9236,460245.05055682,0
+DEO.US,D,20100728,000000,51.0583,51.1393,50.7442,50.7966,799153.66236558,0
+DEO.US,D,20100729,000000,50.8845,51.0524,50.362,50.604,683002.7924522,0
+DEO.US,D,20100730,000000,50.7887,51.2628,50.598,51.1749,486901.83060702,0
+DEO.US,D,20100802,000000,52.1053,52.538,52.0441,52.215,742861.5892797,0
+DEO.US,D,20100803,000000,51.9809,52.2831,51.6352,52.133,564595.25855356,0
+DEO.US,D,20100804,000000,52.1656,52.4797,52.0441,52.4273,498108.20730188,0
+DEO.US,D,20100805,000000,51.6895,51.8426,51.1551,51.6223,472170.23901908,0
+DEO.US,D,20100806,000000,50.2444,51.0652,50.2237,51.0652,645297.57181378,0
+DEO.US,D,20100809,000000,51.2499,51.8268,51.1897,51.6282,328589.10709734,0
+DEO.US,D,20100810,000000,50.7501,51.7478,50.4005,51.5275,515794.01401274,0
+DEO.US,D,20100811,000000,50.598,50.6267,50.2523,50.362,584092.26843608,0
+DEO.US,D,20100812,000000,50.7442,50.9269,50.5328,50.6415,598997.9947057,0
+DEO.US,D,20100813,000000,50.5269,50.9339,50.1219,50.604,481678.80256756,0
+DEO.US,D,20100816,000000,50.604,51.1393,50.443,50.8904,346475.37117432,0
+DEO.US,D,20100817,000000,50.5328,50.764,50.0409,50.5328,519393.13490444,0
+DEO.US,D,20100818,000000,50.4736,50.4795,50.0409,50.2395,396528.96804792,0
+DEO.US,D,20100819,000000,49.8641,50.0538,49.5273,49.7476,587832.11444844,0
+DEO.US,D,20100820,000000,49.2142,49.3614,49.0137,49.2656,349632.06848524,0
+DEO.US,D,20100823,000000,49.0591,49.6083,49.0305,49.2577,663842.9154127,0
+DEO.US,D,20100824,000000,48.4438,49.0591,48.26,48.7579,1155530.4125331,0
+DEO.US,D,20100825,000000,48.1277,48.7579,48.026,48.6058,673502.32819124,0
+DEO.US,D,20100826,000000,47.9608,48.3331,47.7573,47.7919,956491.43414004,0
+DEO.US,D,20100827,000000,48.2917,48.4734,47.4491,48.4141,616595.72166478,0
+DEO.US,D,20100830,000000,48.3331,48.4141,47.7919,47.8294,398887.88553812,0
+DEO.US,D,20100831,000000,48.3341,48.8033,48.1109,48.586,2012115.1102921,0
+DEO.US,D,20100901,000000,49.0532,49.8128,48.9199,49.4611,785577.23166018,0
+DEO.US,D,20100902,000000,49.2498,49.5945,49.1401,49.5639,416358.04871876,0
+DEO.US,D,20100903,000000,49.798,49.9017,49.5214,49.8641,333399.07147328,0
+DEO.US,D,20100907,000000,49.6745,49.8869,49.4552,49.6745,663938.08204106,0
+DEO.US,D,20100908,000000,49.2764,49.4908,49.1184,49.1895,512008.60950808,0
+DEO.US,D,20100909,000000,49.7199,49.7199,49.4325,49.55,380244.33807802,0
+DEO.US,D,20100910,000000,49.4611,49.7021,49.3525,49.6458,573862.86829832,0
+DEO.US,D,20100913,000000,49.6538,49.6538,49.1559,49.2942,747845.68833732,0
+DEO.US,D,20100914,000000,49.2942,49.9017,49.1895,49.7407,513566.70994474,0
+DEO.US,D,20100915,000000,49.5273,50.1664,49.4187,50.0716,576150.91702272,0
+DEO.US,D,20100916,000000,49.6873,49.798,49.4098,49.7199,456765.39415604,0
+DEO.US,D,20100917,000000,49.5066,49.7476,49.1668,49.2498,353766.7547642,0
+DEO.US,D,20100920,000000,49.3367,50.0716,49.309,50.035,371240.9675886,0
+DEO.US,D,20100921,000000,50.7719,50.7798,49.879,50.0034,719146.87542114,0
+DEO.US,D,20100922,000000,50.2089,50.4568,50.0834,50.2158,559669.87933046,0
+DEO.US,D,20100923,000000,50.0627,50.5506,49.9155,50.276,509353.05561246,0
+DEO.US,D,20100924,000000,50.7363,51.2628,50.7363,50.9694,488435.63318112,0
+DEO.US,D,20100927,000000,51.4445,51.4979,51.0652,51.1176,665341.2836039,0
+DEO.US,D,20100928,000000,50.6711,50.8983,50.2602,50.6484,858418.1739713,0
+DEO.US,D,20100929,000000,50.9773,51.1393,50.683,50.7363,666377.99240646,0
+DEO.US,D,20100930,000000,52.0233,52.0233,51.1393,51.1897,552914.06112784,0
+DEO.US,D,20101001,000000,51.3892,51.5848,51.0228,51.329,657047.61318342,0
+DEO.US,D,20101004,000000,51.0731,51.1462,50.5437,50.7719,393549.4426515,0
+DEO.US,D,20101005,000000,50.9931,51.6016,50.9615,51.4337,380131.96046368,0
+DEO.US,D,20101006,000000,51.4534,51.6282,51.2203,51.3458,406062.8418699,0
+DEO.US,D,20101007,000000,52.0401,52.0401,51.403,51.5206,454442.92345968,0
+DEO.US,D,20101008,000000,51.5927,51.9147,51.4445,51.8495,346952.21672706,0
+DEO.US,D,20101011,000000,51.887,52.1419,51.7991,51.9552,338796.23419442,0
+DEO.US,D,20101012,000000,52.4797,52.5251,51.7399,51.9868,603093.196958,0
+DEO.US,D,20101013,000000,52.6851,53.1454,52.5291,52.859,681351.55020906,0
+DEO.US,D,20101014,000000,53.2274,53.4753,53.021,53.177,859815.3010685,0
+DEO.US,D,20101015,000000,53.2748,53.2748,52.4431,52.8165,589578.52331994,0
+DEO.US,D,20101018,000000,52.7207,53.1375,52.6407,53.021,385245.64812162,0
+DEO.US,D,20101019,000000,53.2916,53.9208,53.095,53.2827,855894.23349788,0
+DEO.US,D,20101020,000000,53.3874,54.0482,53.336,53.5771,1145733.3118667,0
+DEO.US,D,20101021,000000,55.196,55.196,54.1569,54.385,1514683.1934981,0
+DEO.US,D,20101022,000000,54.5223,54.6339,53.9149,54.0028,573038.76579316,0
+DEO.US,D,20101025,000000,55.036,55.1081,54.2942,54.3386,1192363.9473522,0
+DEO.US,D,20101026,000000,54.5589,54.6181,53.9801,54.2082,1554614.7057936,0
+DEO.US,D,20101027,000000,53.9662,54.0393,53.0526,53.4309,957470.43551902,0
+DEO.US,D,20101028,000000,54.1203,54.303,53.8339,54.0482,860910.72970558,0
+DEO.US,D,20101029,000000,55.0567,55.0656,54.549,54.8908,550558.18087046,0
+DEO.US,D,20101101,000000,54.3603,54.4858,54.1045,54.303,1053641.3755315,0
+DEO.US,D,20101102,000000,55.6859,55.7086,55.2483,55.3056,800236.94207138,0
+DEO.US,D,20101103,000000,55.0952,55.1663,54.3119,54.7851,1039378.5302088,0
+DEO.US,D,20101104,000000,55.7096,55.841,55.4577,55.6059,884978.7749822,0
+DEO.US,D,20101105,000000,55.4024,55.4577,54.8888,55.1318,846373.52101812,0
+DEO.US,D,20101108,000000,54.6527,55.0192,54.6181,54.873,420701.29165136,0
+DEO.US,D,20101109,000000,54.8177,54.9777,53.9208,54.068,680932.4120799,0
+DEO.US,D,20101110,000000,54.2942,54.5006,53.6966,54.4117,524165.6400756,0
+DEO.US,D,20101111,000000,54.465,54.5796,54.2082,54.3455,681315.10341522,0
+DEO.US,D,20101112,000000,54.4858,54.7633,54.23,54.472,459087.8648524,0
+DEO.US,D,20101115,000000,54.7633,55.0498,54.6112,54.6774,617390.46425268,0
+DEO.US,D,20101116,000000,54.4927,54.6389,53.5998,53.8121,705737.49252084,0
+DEO.US,D,20101117,000000,54.2221,54.4324,54.0225,54.0976,474797.44540838,0
+DEO.US,D,20101118,000000,55.5407,55.9289,55.4182,55.7461,835572.10869926,0
+DEO.US,D,20101119,000000,55.4528,55.7293,55.1525,55.7224,689336.43529284,0
+DEO.US,D,20101122,000000,55.3273,55.6345,54.9451,55.5259,616878.18431704,0
+DEO.US,D,20101123,000000,54.7031,54.7199,53.8576,54.0314,877328.99791956,0
+DEO.US,D,20101124,000000,54.2527,54.5944,54.1756,54.4789,774757.5959444,0
+DEO.US,D,20101126,000000,53.7687,54.1282,53.739,53.8991,237741.42380738,0
+DEO.US,D,20101129,000000,53.014,53.1099,52.3977,52.9103,876659.79428822,0
+DEO.US,D,20101130,000000,52.8155,53.4753,52.7483,53.1563,1003998.8174995,0
+DEO.US,D,20101201,000000,52.3019,52.7869,52.1419,52.5903,1091683.7290129,0
+DEO.US,D,20101202,000000,52.2604,52.9834,52.209,52.7869,1356183.1739645,0
+DEO.US,D,20101203,000000,52.8847,53.2274,52.6772,53.2185,633466.53756894,0
+DEO.US,D,20101206,000000,52.5962,52.7948,52.4589,52.6703,640054.29555552,0
+DEO.US,D,20101207,000000,53.021,53.177,52.7276,52.8007,498155.79061606,0
+DEO.US,D,20101208,000000,53.6146,53.8704,53.262,53.424,1060570.3160049,0
+DEO.US,D,20101209,000000,53.6511,53.9149,53.5277,53.8279,1220411.7800339,0
+DEO.US,D,20101210,000000,54.4858,54.5085,53.8339,54.3692,668278.28774084,0
+DEO.US,D,20101213,000000,54.1569,54.5085,54.149,54.2527,1568249.8563335,0
+DEO.US,D,20101214,000000,54.0097,54.1618,53.8576,54.0818,800168.09812746,0
+DEO.US,D,20101215,000000,53.5346,53.6798,53.2748,53.343,575648.76119648,0
+DEO.US,D,20101216,000000,54.8858,54.9569,54.4552,54.788,577613.85083102,0
+DEO.US,D,20101217,000000,53.9801,53.9889,53.504,53.6215,412105.92277076,0
+DEO.US,D,20101220,000000,54.5006,54.5371,53.8783,54.4255,621155.62053854,0
+DEO.US,D,20101221,000000,54.3179,54.5223,54.23,54.5223,478295.32520608,0
+DEO.US,D,20101222,000000,54.1934,54.8305,54.1124,54.6774,658128.86806734,0
+DEO.US,D,20101223,000000,54.6853,54.8888,54.6389,54.8236,281778.26246456,0
+DEO.US,D,20101227,000000,54.7426,54.9056,54.23,54.5796,278263.17168088,0
+DEO.US,D,20101228,000000,54.7712,54.7712,54.2379,54.4324,329077.08917042,0
+DEO.US,D,20101229,000000,55.2928,55.5446,55.2631,55.433,907851.16293868,0
+DEO.US,D,20101230,000000,55.0478,55.1525,54.6705,54.7949,576550.81934402,0
+DEO.US,D,20101231,000000,54.8908,55.2463,54.7475,55.1426,252519.58629856,0
+DEO.US,D,20110103,000000,54.6389,54.7199,54.3524,54.465,375548.7761383,0
+DEO.US,D,20110104,000000,55.0113,55.0567,54.5154,54.8009,888296.44563258,0
+DEO.US,D,20110105,000000,54.2754,54.792,54.2013,54.6695,1081458.3785189,0
+DEO.US,D,20110106,000000,56.1709,56.1867,55.3589,55.5051,911817.7890016,0
+DEO.US,D,20110107,000000,55.8192,55.8469,55.2691,55.5407,660402.74303858,0
+DEO.US,D,20110110,000000,55.5259,55.5762,54.952,55.0774,449956.93058454,0
+DEO.US,D,20110111,000000,56.3161,56.5749,56.0602,56.2953,902791.13306056,0
+DEO.US,D,20110112,000000,56.1323,56.1323,55.2187,55.5555,1248340.1482248,0
+DEO.US,D,20110113,000000,56.3743,56.8949,56.2677,56.56,1255584.9609114,0
+DEO.US,D,20110114,000000,56.3378,57.2979,56.3378,57.2979,1082115.433219,0
+DEO.US,D,20110118,000000,59.7356,59.8788,59.0837,59.2536,1275983.0165305,0
+DEO.US,D,20110119,000000,58.9721,59.0758,57.9923,58.1849,889332.1420242,0
+DEO.US,D,20110120,000000,56.3467,56.4198,55.5476,56.1788,1084535.0953656,0
+DEO.US,D,20110121,000000,56.163,56.6677,56.082,56.5877,676478.81635484,0
+DEO.US,D,20110124,000000,57.1082,57.6564,56.9097,57.6564,1163073.886447,0
+DEO.US,D,20110125,000000,57.0025,57.6416,56.887,57.6288,1314313.9071299,0
+DEO.US,D,20110126,000000,58.5859,58.6373,58.1118,58.3962,1244400.8572572,0
+DEO.US,D,20110127,000000,58.2293,58.4328,57.9577,58.0614,1007579.7149943,0
+DEO.US,D,20110128,000000,56.9917,57.2317,56.2795,56.56,1298661.0215865,0
+DEO.US,D,20110131,000000,57.1161,57.7315,56.9048,56.965,1085056.4869997,0
+DEO.US,D,20110201,000000,57.211,57.3492,56.6252,56.7191,2613813.2049747,0
+DEO.US,D,20110202,000000,57.3492,57.4065,56.968,57.2396,2884579.4736449,0
+DEO.US,D,20110203,000000,58.4446,58.5207,57.9863,58.3646,941162.5200975,0
+DEO.US,D,20110204,000000,57.9725,58.2204,57.8915,58.1335,724543.02573134,0
+DEO.US,D,20110207,000000,58.3449,58.8802,58.2777,58.6817,839220.83772702,0
+DEO.US,D,20110208,000000,58.7499,59.0709,58.6284,58.9681,867497.47528122,0
+DEO.US,D,20110209,000000,58.9237,59.1637,58.8052,59.1301,1285548.2750917,0
+DEO.US,D,20110210,000000,57.0648,57.1902,56.5235,56.886,2131744.6241953,0
+DEO.US,D,20110211,000000,57.3473,57.3779,56.9176,57.289,989065.75613454,0
+DEO.US,D,20110214,000000,55.9131,56.1402,55.8548,55.9289,883752.74533386,0
+DEO.US,D,20110215,000000,56.6835,56.7862,56.2795,56.4336,839945.72396006,0
+DEO.US,D,20110216,000000,57.3255,57.4213,56.9097,57.3473,460868.69569586,0
+DEO.US,D,20110218,000000,57.6159,58.015,57.5616,57.9014,464893.02918236,0
+DEO.US,D,20110222,000000,57.0648,57.6801,56.969,57.1991,642573.17397424,0
+DEO.US,D,20110223,000000,57.77,57.9014,56.7852,56.806,918037.02940602,0
+DEO.US,D,20110224,000000,57.1547,57.3473,56.9255,57.1902,557879.93678854,0
+DEO.US,D,20110225,000000,57.4747,57.7127,57.3552,57.688,361070.28728536,0
+DEO.US,D,20110228,000000,57.3848,57.6584,57.1902,57.3097,632463.2383274,0
+DEO.US,D,20110301,000000,57.9863,58.0891,57.453,57.4806,823791.69500142,0
+DEO.US,D,20110302,000000,57.5112,57.8135,57.1161,57.2297,536359.11743696,0
+DEO.US,D,20110303,000000,57.6436,57.9192,57.2821,57.8461,773078.00619494,0
+DEO.US,D,20110304,000000,57.8204,58.0298,57.3621,57.9715,781666.28819896,0
+DEO.US,D,20110307,000000,57.7463,57.9103,57.3255,57.5112,1054673.0222794,0
+DEO.US,D,20110308,000000,57.0381,57.9419,56.8356,57.8016,769136.69040552,0
+DEO.US,D,20110309,000000,57.6307,57.7937,57.3621,57.7542,505277.08916802,0
+DEO.US,D,20110310,000000,56.5037,56.9018,56.399,56.6578,952327.38794382,0
+DEO.US,D,20110311,000000,55.9032,56.6647,55.9032,56.4435,633862.39024648,0
+DEO.US,D,20110314,000000,55.9901,56.5087,55.9605,56.4731,894574.40587152,0
+DEO.US,D,20110315,000000,54.3139,54.8927,54.1509,54.7663,1349018.3417421,0
+DEO.US,D,20110316,000000,54.47,54.5796,52.8501,53.2313,2117145.6584405,0
+DEO.US,D,20110317,000000,54.3287,54.7584,54.0986,54.3218,740291.07790304,0
+DEO.US,D,20110318,000000,55.0932,55.1229,54.627,54.8028,684675.29532508,0
+DEO.US,D,20110321,000000,55.4785,55.8044,55.3362,55.6651,761001.96850262,0
+DEO.US,D,20110322,000000,55.3668,55.5822,55.2483,55.4133,1014569.4001241,0
+DEO.US,D,20110323,000000,54.8927,55.5298,54.8256,55.2868,997641.88920728,0
+DEO.US,D,20110324,000000,55.1891,55.7086,55.0982,55.4133,537870.64697038,0
+DEO.US,D,20110325,000000,55.3668,55.8785,55.3007,55.6325,489601.930584,0
+DEO.US,D,20110328,000000,55.4488,55.5822,55.2799,55.3362,971021.55595092,0
+DEO.US,D,20110329,000000,54.8927,55.4864,54.8335,55.4044,618011.0721589,0
+DEO.US,D,20110330,000000,55.9032,56.2795,55.6404,56.1531,712574.30359866,0
+DEO.US,D,20110331,000000,56.724,56.9581,56.4504,56.5413,515787.9395471,0
+DEO.US,D,20110401,000000,56.8732,57.3325,56.7102,57.0381,510940.51596638,0
+DEO.US,D,20110404,000000,57.2732,57.3176,56.8672,56.9334,425673.2417777,0
+DEO.US,D,20110405,000000,57.5774,58.0802,57.4609,57.9863,601980.55733494,0
+DEO.US,D,20110406,000000,58.1572,58.4753,57.9419,58.1849,534079.16800008,0
+DEO.US,D,20110407,000000,58.0298,58.578,57.8816,58.1513,439085.66191082,0
+DEO.US,D,20110408,000000,58.4219,58.4219,58.0525,58.2323,372824.37829876,0
+DEO.US,D,20110411,000000,58.0742,58.1938,57.688,57.8382,339800.5458469,0
+DEO.US,D,20110412,000000,57.7048,57.7335,57.0895,57.1843,972095.72395826,0
+DEO.US,D,20110413,000000,57.9715,58.1572,57.607,57.7266,454701.08824938,0
+DEO.US,D,20110414,000000,57.9478,58.2155,57.7404,58.0614,567876.4824101,0
+DEO.US,D,20110415,000000,58.1414,58.6817,58.0525,58.4753,409122.34773058,0
+DEO.US,D,20110418,000000,57.207,57.4144,56.7378,57.2366,745955.51711234,0
+DEO.US,D,20110419,000000,58.0298,58.3864,57.9715,58.259,371116.44104298,0
+DEO.US,D,20110420,000000,59.0324,59.1509,58.578,58.6096,406401.9995348,0
+DEO.US,D,20110421,000000,59.1578,59.2319,58.8002,58.9049,366671.95701638,0
+DEO.US,D,20110425,000000,58.8388,58.8605,58.6096,58.735,209603.48655196,0
+DEO.US,D,20110426,000000,58.735,59.0324,58.5345,58.8002,538027.57066608,0
+DEO.US,D,20110427,000000,59.5075,60.3214,59.4107,60.2038,837687.03515292,0
+DEO.US,D,20110428,000000,59.7297,60.3441,59.7297,60.2325,461537.8993272,0
+DEO.US,D,20110429,000000,60.2404,60.4715,60.1939,60.3599,365521.85818854,0
+DEO.US,D,20110502,000000,60.4191,60.7955,60.4063,60.6562,540472.54308618,0
+DEO.US,D,20110503,000000,59.9371,60.27,59.6981,59.9954,680429.24384272,0
+DEO.US,D,20110504,000000,59.9579,59.9747,59.3435,59.6912,723783.71752634,0
+DEO.US,D,20110505,000000,60.1129,60.5169,59.9016,59.9213,1174189.1461573,0
+DEO.US,D,20110506,000000,61.1244,61.6281,60.6325,60.9298,949529.08410566,0
+DEO.US,D,20110509,000000,61.3012,61.555,60.9881,61.4938,573826.42150448,0
+DEO.US,D,20110510,000000,61.7309,62.0874,61.5768,62.044,623859.77015928,0
+DEO.US,D,20110511,000000,62.7255,62.8618,61.8494,62.1911,654241.21005774,0
+DEO.US,D,20110512,000000,61.6943,62.3917,61.4513,62.2731,640631.36979132,0
+DEO.US,D,20110513,000000,62.4006,62.5023,61.9096,62.2958,508755.73315786,0
+DEO.US,D,20110516,000000,62.6287,62.7403,62.1102,62.1842,525883.70144078,0
+DEO.US,D,20110517,000000,61.3526,61.9551,61.1758,61.562,713581.65248396,0
+DEO.US,D,20110518,000000,61.0809,61.6943,60.9812,61.555,594326.73062854,0
+DEO.US,D,20110519,000000,61.9995,62.2435,61.5699,62.1339,509818.76464486,0
+DEO.US,D,20110520,000000,61.7091,62.0114,61.3239,61.7309,383036.56745054,0
+DEO.US,D,20110523,000000,60.6325,60.8715,60.4191,60.59,445804.02090866,0
+DEO.US,D,20110524,000000,60.9743,61.0809,60.5732,60.5959,385124.15880882,0
+DEO.US,D,20110525,000000,60.351,60.9091,60.2996,60.6127,368305.98827354,0
+DEO.US,D,20110526,000000,60.9812,61.3308,60.7155,61.2044,624715.25740358,0
+DEO.US,D,20110527,000000,62.1615,62.688,62.1171,62.4964,553227.90851924,0
+DEO.US,D,20110531,000000,63.2006,63.2619,62.7986,63.1167,697946.99033754,0
+DEO.US,D,20110601,000000,63.2668,63.2885,62.4006,62.4667,606980.8549676,0
+DEO.US,D,20110602,000000,62.8865,63.4466,62.6218,63.3626,874615.73660036,0
+DEO.US,D,20110603,000000,62.3838,62.8865,62.3255,62.764,641968.76464306,0
+DEO.US,D,20110606,000000,63.0594,63.1483,62.0726,62.1911,621218.39001682,0
+DEO.US,D,20110607,000000,62.5912,62.7117,62.3255,62.3255,749128.4129983,0
+DEO.US,D,20110608,000000,61.6795,61.8128,61.4355,61.5086,711539.61961798,0
+DEO.US,D,20110609,000000,62.1408,62.7759,61.9393,62.6001,790256.59502486,0
+DEO.US,D,20110610,000000,62.2435,62.2958,61.1758,61.3239,839531.6478856,0
+DEO.US,D,20110613,000000,61.637,61.7536,61.2577,61.4642,440380.53550308,0
+DEO.US,D,20110614,000000,61.7457,61.7773,61.1995,61.4513,661034.48746514,0
+DEO.US,D,20110615,000000,60.7293,60.9683,60.1949,60.4191,953220.3343929,0
+DEO.US,D,20110616,000000,59.6941,60.3806,59.625,60.2226,740629.223157,0
+DEO.US,D,20110617,000000,60.5288,60.6947,59.9075,60.0774,546326.30314126,0
+DEO.US,D,20110620,000000,60.2176,60.5011,60.0932,60.27,381084.63915822,0
+DEO.US,D,20110621,000000,60.6127,61.3387,60.5357,61.1007,618734.945981,0
+DEO.US,D,20110622,000000,60.0102,60.3885,59.8463,59.9016,852287.01331866,0
+DEO.US,D,20110623,000000,59.2773,59.8383,59.0511,59.8196,857164.80922758,0
+DEO.US,D,20110624,000000,59.7435,59.8522,59.381,59.5964,613015.83658094,0
+DEO.US,D,20110627,000000,60.0398,60.4774,59.9747,60.189,530851.60192336,0
+DEO.US,D,20110628,000000,59.6536,60.2325,59.5964,60.0616,1333239.9172422,0
+DEO.US,D,20110629,000000,60.0932,60.3599,59.7949,60.1525,751555.16202148,0
+DEO.US,D,20110630,000000,60.2611,60.8063,60.2226,60.7303,476044.73568646,0
+DEO.US,D,20110701,000000,60.5288,61.2123,60.3974,61.1372,847699.77934952,0
+DEO.US,D,20110705,000000,62.5408,62.5843,61.9916,62.0588,1035914.0599721,0
+DEO.US,D,20110706,000000,61.9897,62.0647,61.482,61.8356,616969.30130164,0
+DEO.US,D,20110707,000000,61.9995,62.1339,61.717,62.0361,323612.0949163,0
+DEO.US,D,20110708,000000,61.9551,62.2731,61.6192,61.9324,483516.32842366,0
+DEO.US,D,20110711,000000,60.8419,61.0118,60.5011,60.6562,595074.9023132,0
+DEO.US,D,20110712,000000,59.7949,60.3144,59.6912,59.8196,790572.46723814,0
+DEO.US,D,20110713,000000,60.1218,60.7293,60.0349,60.2996,587274.2760205,0
+DEO.US,D,20110714,000000,60.3974,60.6404,59.6843,59.8255,584541.77889344,0
+DEO.US,D,20110715,000000,59.9134,60.0349,59.4699,59.7722,787619.26452616,0
+DEO.US,D,20110718,000000,59.3198,59.4818,58.5563,59.0027,650816.22384772,0
+DEO.US,D,20110719,000000,58.7765,59.2783,58.7321,59.0877,604334.41277044,0
+DEO.US,D,20110720,000000,59.5075,59.9579,59.2684,59.7297,608631.0847998,0
+DEO.US,D,20110721,000000,60.5811,61.2498,60.4251,61.1372,855872.97286814,0
+DEO.US,D,20110722,000000,61.1846,61.555,60.9604,61.3526,468458.74051304,0
+DEO.US,D,20110725,000000,61.0562,61.4197,60.8715,60.9881,626206.5387182,0
+DEO.US,D,20110726,000000,61.7536,62.126,61.2083,61.9976,693126.9018522,0
+DEO.US,D,20110727,000000,61.6716,61.6795,60.5456,60.6325,1143198.234873,0
+DEO.US,D,20110728,000000,60.9061,61.2706,60.6552,60.754,378120.2999259,0
+DEO.US,D,20110729,000000,60.4646,61.0118,60.2226,60.2611,589642.30520916,0
+DEO.US,D,20110801,000000,61.0809,61.0938,59.4452,60.0616,677312.03055846,0
+DEO.US,D,20110802,000000,59.6862,59.95,58.8664,58.9356,1228791.5053843,0
+DEO.US,D,20110803,000000,59.5875,59.8334,58.817,59.7297,970935.50102102,0
+DEO.US,D,20110804,000000,59.1104,59.4284,57.0816,57.1033,1513927.9349369,0
+DEO.US,D,20110805,000000,58.2896,58.7558,56.969,58.015,1691332.7039531,0
+DEO.US,D,20110808,000000,56.5847,57.446,54.9648,55.0251,1446896.2065995,0
+DEO.US,D,20110809,000000,55.6859,55.9743,53.6097,55.6039,2657745.7653051,0
+DEO.US,D,20110810,000000,55.2197,55.4696,53.7993,54.0028,2526402.6568261,0
+DEO.US,D,20110811,000000,54.2546,56.0711,54.2546,55.7531,3095022.2488661,0
+DEO.US,D,20110812,000000,56.6341,57.0559,56.161,57.0509,3856012.0684375,0
+DEO.US,D,20110815,000000,57.446,58.1266,57.4144,58.0802,495748.27740074,0
+DEO.US,D,20110816,000000,57.2643,58.5039,57.207,57.8737,1259822.9131063,0
+DEO.US,D,20110817,000000,58.0219,58.3409,57.6159,57.7621,900710.62857886,0
+DEO.US,D,20110818,000000,56.5235,56.5847,55.598,56.2104,980108.95654836,0
+DEO.US,D,20110819,000000,54.7159,55.6177,54.1845,54.2635,1562246.2594593,0
+DEO.US,D,20110822,000000,55.679,55.7669,54.6981,54.7663,799937.26843314,0
+DEO.US,D,20110823,000000,55.0103,55.8785,54.627,55.8271,1701735.2263616,0
+DEO.US,D,20110824,000000,53.7114,54.8858,53.6531,54.6863,1591943.3095623,0
+DEO.US,D,20110825,000000,56.7329,57.0895,56.0583,56.323,2239953.1302844,0
+DEO.US,D,20110826,000000,57.367,58.0031,56.4988,57.7453,1402092.9728607,0
+DEO.US,D,20110829,000000,58.2007,59.2032,58.1691,59.1795,850837.24085258,0
+DEO.US,D,20110830,000000,57.9834,58.5345,57.3137,58.1849,906930.88139422,0
+DEO.US,D,20110831,000000,59.2022,59.9579,59.1252,59.5361,1005338.2371732,0
+DEO.US,D,20110901,000000,59.7761,60.0566,59.4423,59.4956,799328.8094582,0
+DEO.US,D,20110902,000000,59.306,59.95,59.0956,59.7475,859800.1149044,0
+DEO.US,D,20110906,000000,57.9745,58.4121,57.2682,58.2086,1759961.0043428,0
+DEO.US,D,20110907,000000,58.8595,59.6102,58.6787,59.6102,679553.50837962,0
+DEO.US,D,20110908,000000,59.1173,59.7327,58.7489,58.7913,630180.2516577,0
+DEO.US,D,20110909,000000,58.0416,58.2659,57.3532,57.5517,775335.68259114,0
+DEO.US,D,20110912,000000,56.4366,57.287,56.4297,57.2238,1198159.9999837,0
+DEO.US,D,20110913,000000,57.4885,57.855,56.9581,57.6782,910212.10525076,0
+DEO.US,D,20110914,000000,58.337,59.2309,57.7315,58.8378,995566.44678028,0
+DEO.US,D,20110915,000000,59.0047,59.226,58.3982,59.1776,787425.89403662,0
+DEO.US,D,20110916,000000,59.0422,59.5875,58.9049,59.4877,935674.24039176,0
+DEO.US,D,20110919,000000,57.5804,58.0663,57.2169,57.7453,918970.4722927,0
+DEO.US,D,20110920,000000,58.5493,59.5647,58.3004,59.0729,592480.09307398,0
+DEO.US,D,20110921,000000,58.7489,59.0116,57.4885,57.4885,821654.49550708,0
+DEO.US,D,20110922,000000,55.8844,56.3368,55.5061,56.1402,1314901.1054751,0
+DEO.US,D,20110923,000000,56.1946,57.0421,56.1106,56.9374,815803.77268482,0
+DEO.US,D,20110926,000000,57.9211,58.657,57.3838,58.5869,1242882.2408472,0
+DEO.US,D,20110927,000000,59.9579,60.6029,59.7475,59.9203,1018336.5812318,0
+DEO.US,D,20110928,000000,60.0636,60.2611,58.6185,58.6402,901571.17787786,0
+DEO.US,D,20110929,000000,59.3395,59.3978,57.8974,58.6106,1353772.6235164,0
+DEO.US,D,20110930,000000,57.774,58.2856,57.3828,57.5201,1218628.9243686,0
+DEO.US,D,20111003,000000,57.2169,58.1503,56.9304,56.9304,1076238.3877123,0
+DEO.US,D,20111004,000000,56.2232,57.3068,55.4725,57.2554,1084607.9889533,0
+DEO.US,D,20111005,000000,57.4944,58.0189,57.124,57.9834,737769.1622515,0
+DEO.US,D,20111006,000000,57.9508,59.46,57.6179,59.4344,909046.82025882,0
+DEO.US,D,20111007,000000,60.352,60.3599,59.4205,59.5213,852219.18178568,0
+DEO.US,D,20111010,000000,59.9806,60.6483,59.9806,60.2927,506744.07262008,0
+DEO.US,D,20111011,000000,60.2078,60.515,60.0794,60.4349,560135.58836286,0
+DEO.US,D,20111012,000000,60.9347,62.0578,60.8676,61.8524,1025370.8124429,0
+DEO.US,D,20111013,000000,61.2775,61.9274,61.0948,61.8306,662479.19787652,0
+DEO.US,D,20111014,000000,61.9976,62.3986,61.7091,62.2761,1900554.5115806,0
+DEO.US,D,20111017,000000,61.3911,61.5264,60.2404,60.3905,1176990.4872283,0
+DEO.US,D,20111018,000000,60.4587,62.042,60.1406,61.4889,713594.81382618,0
+DEO.US,D,20111019,000000,63.3073,63.9296,62.8885,63.093,1026095.698676,0
+DEO.US,D,20111020,000000,63.2974,63.5256,62.7542,63.3073,727250.2125849,0
+DEO.US,D,20111021,000000,64.3533,64.5538,63.814,64.1864,835438.47045518,0
+DEO.US,D,20111024,000000,64.541,65.0586,64.463,64.8511,745219.49435896,0
+DEO.US,D,20111025,000000,63.8209,63.8901,62.9438,63.087,862954.78739344,0
+DEO.US,D,20111026,000000,63.9661,64.0135,62.8213,63.8901,532640.53205434,0
+DEO.US,D,20111027,000000,64.2447,64.9282,63.6323,64.5874,746119.52768462,0
+DEO.US,D,20111028,000000,64.9568,65.1465,64.1084,64.1992,902588.65087256,0
+DEO.US,D,20111031,000000,64.0521,64.1913,62.7522,62.7818,832596.6329466,0
+DEO.US,D,20111101,000000,61.6696,62.9517,61.4721,62.2702,1052187.5534217,0
+DEO.US,D,20111102,000000,62.2544,62.4815,61.8445,62.2228,520505.7745275,0
+DEO.US,D,20111103,000000,63.2085,64.1084,62.5112,64.0402,803995.01148066,0
+DEO.US,D,20111104,000000,63.6273,63.8673,62.8826,63.6194,566272.82348114,0
+DEO.US,D,20111107,000000,63.329,64.1163,63.2757,64.0728,454496.5812395,0
+DEO.US,D,20111108,000000,64.3889,65.0121,64.2328,64.9282,541276.39737254,0
+DEO.US,D,20111109,000000,63.5582,63.8594,62.7384,63.1097,599731.9926372,0
+DEO.US,D,20111110,000000,63.49,63.5048,62.3067,63.0337,592029.57020568,0
+DEO.US,D,20111111,000000,63.8594,64.7,63.8061,64.6783,469300.05400418,0
+DEO.US,D,20111114,000000,63.7765,63.8387,63.1621,63.3755,801727.21097506,0
+DEO.US,D,20111115,000000,64.2249,64.6042,63.898,64.3988,544414.87128654,0
+DEO.US,D,20111116,000000,62.7986,63.5928,62.7087,62.8361,709349.77475476,0
+DEO.US,D,20111117,000000,63.5582,63.9819,62.9971,63.3162,808540.73660126,0
+DEO.US,D,20111118,000000,63.1256,63.2619,62.4519,62.7156,536455.29647626,0
+DEO.US,D,20111121,000000,61.3684,61.5876,60.9347,61.3437,909886.10892808,0
+DEO.US,D,20111122,000000,61.9511,62.4667,61.6341,62.0509,719660.16776772,0
+DEO.US,D,20111123,000000,60.754,60.8903,60.186,60.268,1114788.9714856,0
+DEO.US,D,20111125,000000,60.8449,61.4444,60.5713,60.6108,471123.40610712,0
+DEO.US,D,20111128,000000,62.2228,62.4815,61.9363,62.1536,621338.86691868,0
+DEO.US,D,20111129,000000,62.1181,63.1018,62.0094,62.6623,1083187.5764045,0
+DEO.US,D,20111130,000000,64.5568,65.0655,64.377,64.8492,752484.5552644,0
+DEO.US,D,20111201,000000,64.86,65.2136,64.1163,64.3069,628983.58192662,0
+DEO.US,D,20111202,000000,64.1933,64.2615,63.6925,63.9474,516022.81888518,0
+DEO.US,D,20111205,000000,64.5874,64.6101,63.7547,64.1479,418659.25878538,0
+DEO.US,D,20111206,000000,64.3592,64.7543,64.0945,64.4807,478654.73108978,0
+DEO.US,D,20111207,000000,64.5795,65.3746,64.4373,65.1712,621408.72327354,0
+DEO.US,D,20111208,000000,65.3075,65.4645,64.7385,64.8432,746228.86806614,0
+DEO.US,D,20111209,000000,64.3889,64.8363,64.2387,64.6309,940492.30405522,0
+DEO.US,D,20111212,000000,65.1119,65.187,64.7613,65.0941,670672.63961394,0
+DEO.US,D,20111213,000000,65.3746,65.7391,64.541,64.7099,615173.28429408,0
+DEO.US,D,20111214,000000,64.3533,64.4215,63.6866,63.7399,1041981.4387355,0
+DEO.US,D,20111215,000000,64.0945,64.1637,63.571,64.0185,475573.96459936,0
+DEO.US,D,20111216,000000,63.9661,64.1479,63.2688,63.5582,865407.85910106,0
+DEO.US,D,20111219,000000,63.7547,63.9227,63.2915,63.4505,923793.59801086,0
+DEO.US,D,20111220,000000,64.0639,64.3889,63.9967,64.2842,593192.83037574,0
+DEO.US,D,20111221,000000,63.9296,64.2536,63.5582,64.1637,744084.58169522,0
+DEO.US,D,20111222,000000,64.2842,65.0181,64.0945,64.8679,728241.36289516,0
+DEO.US,D,20111223,000000,65.0181,65.2917,64.8827,65.2917,313451.53872246,0
+DEO.US,D,20111227,000000,65.3282,65.752,65.2008,65.6403,280709.15651192,0
+DEO.US,D,20111228,000000,65.8201,65.8962,65.3677,65.4132,307738.50378804,0
+DEO.US,D,20111229,000000,65.3598,66.0345,65.269,66.0206,604112.69477458,0
+DEO.US,D,20111230,000000,65.9209,66.2774,65.8013,66.2241,382566.80877438,0
+DEO.US,D,20120103,000000,66.7456,67.7462,66.6241,67.117,1112906.8995482,0
+DEO.US,D,20120104,000000,66.8286,67.0331,66.5352,66.8612,534478.05791044,0
+DEO.US,D,20120105,000000,66.556,66.6696,66.1876,66.6696,492841.645592,0
+DEO.US,D,20120106,000000,66.3308,66.3446,65.6403,65.8764,407418.46011856,0
+DEO.US,D,20120109,000000,66.5866,66.5866,66.0414,66.3841,399366.75591274,0
+DEO.US,D,20120110,000000,66.6538,66.7318,66.23,66.4108,672537.50056542,0
+DEO.US,D,20120111,000000,64.7682,65.4803,64.617,65.3144,897011.2790041,0
+DEO.US,D,20120112,000000,65.1712,65.3964,64.8748,65.2403,1147680.1781043,0
+DEO.US,D,20120113,000000,64.3069,64.7237,63.9661,64.6309,1112124.3058915,0
+DEO.US,D,20120117,000000,65.348,65.4467,64.8729,65.0181,747335.43322356,0
+DEO.US,D,20120118,000000,65.2304,65.589,65.0773,65.5495,894319.27831464,0
+DEO.US,D,20120119,000000,64.5637,64.9519,64.5044,64.8748,1048163.2199352,0
+DEO.US,D,20120120,000000,65.7618,65.7618,65.1712,65.4053,1144832.2661301,0
+DEO.US,D,20120123,000000,65.6166,65.7846,65.0842,65.4803,992295.34703314,0
+DEO.US,D,20120124,000000,66.3308,66.6617,66.2004,66.6478,765959.7448758,0
+DEO.US,D,20120125,000000,66.8612,67.4203,66.4957,67.3896,1467922.9694123,0
+DEO.US,D,20120126,000000,67.8904,67.9131,67.0785,67.3679,1590236.3847175,0
+DEO.US,D,20120127,000000,67.3896,67.686,66.8879,67.5348,1222208.8094524,0
+DEO.US,D,20120130,000000,67.0419,67.5516,67.0182,67.4203,892192.2029297,0
+DEO.US,D,20120131,000000,67.4637,67.5072,66.8404,67.1091,516391.33646734,0
+DEO.US,D,20120201,000000,68.4732,69.0105,68.4356,68.7833,1069146.4490776,0
+DEO.US,D,20120202,000000,68.33,68.6865,68.1848,68.6263,475750.12410292,0
+DEO.US,D,20120203,000000,69.5409,70.4418,69.2614,70.343,1495297.548819,0
+DEO.US,D,20120206,000000,70.2926,70.6403,70.1859,70.4664,767130.09192244,0
+DEO.US,D,20120207,000000,70.4724,71.0087,70.3341,70.9406,812740.21718038,0
+DEO.US,D,20120208,000000,70.3963,70.5642,69.8284,70.1988,643741.496199,0
+DEO.US,D,20120209,000000,70.4645,70.5099,69.9113,70.4645,625450.26774602,0
+DEO.US,D,20120210,000000,70.74,70.7865,70.4645,70.7539,776132.45000092,0
+DEO.US,D,20120213,000000,71.3604,71.7831,71.2389,71.6241,1047189.2806109,0
+DEO.US,D,20120214,000000,71.6478,71.7308,71.1095,71.7308,856956.25257394,0
+DEO.US,D,20120215,000000,71.6991,71.6991,70.8388,71.1302,1389035.9089675,0
+DEO.US,D,20120216,000000,71.2448,72.1634,71.1776,72.1634,764464.41391742,0
+DEO.US,D,20120217,000000,71.7456,71.9807,71.5135,71.9431,543957.26154166,0
+DEO.US,D,20120221,000000,71.2161,71.2606,70.8527,70.8941,656769.20017492,0
+DEO.US,D,20120222,000000,70.9613,71.3673,70.9238,71.2063,494524.27257428,0
+DEO.US,D,20120223,000000,71.1687,71.4967,70.9169,71.3604,430235.16547334,0
+DEO.US,D,20120224,000000,71.7594,71.8878,71.5609,71.6606,743224.03239622,0
+DEO.US,D,20120227,000000,71.2606,72.0883,71.1539,71.8117,465242.31095666,0
+DEO.US,D,20120228,000000,71.9876,72.5387,71.868,72.5298,620930.86530986,0
+DEO.US,D,20120229,000000,73.3674,73.5363,73.0672,73.1916,1028194.4265546,0
+DEO.US,D,20120301,000000,73.6341,74.2238,73.6193,74.0095,759540.04710526,0
+DEO.US,D,20120302,000000,73.3368,73.3368,72.8321,73.2657,535464.146166,0
+DEO.US,D,20120305,000000,74.2959,74.5241,73.9018,74.3552,1203567.2868142,0
+DEO.US,D,20120306,000000,73.2519,73.2973,72.4538,72.5476,1143976.7788858,0
+DEO.US,D,20120307,000000,72.7076,72.9595,72.5842,72.7689,417062.686733,0
+DEO.US,D,20120308,000000,73.4534,73.8949,73.4129,73.8663,617696.21235656,0
+DEO.US,D,20120309,000000,74.0658,74.2238,73.6657,74.1942,416602.0397553,0
+DEO.US,D,20120312,000000,74.0243,74.5537,73.9334,74.2021,604666.48355876,0
+DEO.US,D,20120313,000000,73.9255,74.8757,73.9117,74.8757,583939.39438414,0
+DEO.US,D,20120314,000000,74.2169,74.3009,73.725,74.05,1048602.6062831,0
+DEO.US,D,20120315,000000,73.6272,73.725,73.2045,73.5729,856115.95149374,0
+DEO.US,D,20120316,000000,74.1725,74.3305,73.5729,73.7339,738882.8142855,0
+DEO.US,D,20120319,000000,73.6885,73.8801,73.5986,73.6657,660050.42403146,0
+DEO.US,D,20120320,000000,73.1748,73.8416,73.1067,73.725,487548.76119768,0
+DEO.US,D,20120321,000000,73.8267,74.2722,73.7201,74.1399,449630.93426186,0
+DEO.US,D,20120322,000000,73.5897,74.0095,73.5808,73.8574,482546.43874314,0
+DEO.US,D,20120323,000000,73.3744,73.7507,72.9378,73.6815,594971.63639732,0
+DEO.US,D,20120326,000000,75.0229,75.2896,74.8915,75.1582,701142.15926418,0
+DEO.US,D,20120327,000000,74.9607,75.0575,74.6782,74.8757,427659.59204198,0
+DEO.US,D,20120328,000000,74.7681,74.8076,73.9018,74.2021,441053.78877818,0
+DEO.US,D,20120329,000000,73.6815,74.2021,73.5304,74.1942,469637.1868472,0
+DEO.US,D,20120330,000000,73.8742,74.0431,73.563,73.9117,742985.10341438,0
+DEO.US,D,20120402,000000,74.6021,76.2151,74.447,76.0393,983157.3258887,0
+DEO.US,D,20120403,000000,75.5178,75.8417,74.6999,75.0515,600471.0526234,0
+DEO.US,D,20120404,000000,74.3097,74.6713,73.4662,74.1636,1366173.6451204,0
+DEO.US,D,20120405,000000,73.8416,74.1033,73.5897,73.8416,400050.13329724,0
+DEO.US,D,20120409,000000,73.3744,73.9255,73.3062,73.7339,284665.65846544,0
+DEO.US,D,20120410,000000,74.1112,74.1725,72.6326,72.841,857397.66374378,0
+DEO.US,D,20120411,000000,73.1916,73.7201,73.1452,73.6272,675271.01010342,0
+DEO.US,D,20120412,000000,74.3157,75.3291,74.2465,74.9004,700483.07974224,0
+DEO.US,D,20120413,000000,74.3226,74.3552,73.7586,74.1725,695159.82301972,0
+DEO.US,D,20120416,000000,75.1829,75.3202,74.6999,75.0229,898051.02503948,0
+DEO.US,D,20120417,000000,76.5687,76.7771,75.9642,76.384,1052644.1507556,0
+DEO.US,D,20120418,000000,77.3441,77.5337,76.9441,77.3954,879653.4934378,0
+DEO.US,D,20120419,000000,77.993,78.2706,77.4636,77.9091,886373.87725752,0
+DEO.US,D,20120420,000000,78.3387,78.3387,77.6957,77.9466,1149380.0160726,0
+DEO.US,D,20120423,000000,77.1228,77.1564,76.3158,77.0823,620483.37967438,0
+DEO.US,D,20120424,000000,76.9154,77.4725,76.8295,77.1653,631121.7938319,0
+DEO.US,D,20120425,000000,77.511,77.8854,77.3895,77.7412,1008245.8813928,0
+DEO.US,D,20120426,000000,77.6493,78.0316,77.5485,77.9466,527774.8850767,0
+DEO.US,D,20120427,000000,77.9318,78.5748,77.832,78.2775,430044.83221662,0
+DEO.US,D,20120430,000000,77.4359,77.5406,77.0349,77.4488,615710.87450322,0
+DEO.US,D,20120501,000000,78.0454,78.3684,77.8755,78.2923,880203.23257822,0
+DEO.US,D,20120502,000000,77.9091,79.845,77.8854,79.6623,1426696.5835246,0
+DEO.US,D,20120503,000000,79.9063,80.1661,79.1477,79.4559,952128.95539958,0
+DEO.US,D,20120504,000000,79.7018,79.8243,78.6598,78.8178,492202.81428886,0
+DEO.US,D,20120507,000000,78.5521,79.1566,78.5521,79.0321,594406.7110928,0
+DEO.US,D,20120508,000000,77.511,77.6493,76.463,76.9302,1746878.6301762,0
+DEO.US,D,20120509,000000,76.0561,77.2423,75.8496,76.6606,1466626.0709982,0
+DEO.US,D,20120510,000000,75.904,76.3554,75.7291,75.8249,1127457.2695778,0
+DEO.US,D,20120511,000000,75.9158,77.1811,75.9158,76.4215,452213.5945698,0
+DEO.US,D,20120514,000000,75.4516,76.4215,75.176,75.8783,636260.79176334,0
+DEO.US,D,20120515,000000,75.8032,76.301,75.5178,75.6955,419484.37370148,0
+DEO.US,D,20120516,000000,75.6027,75.6797,74.853,74.8757,842812.87174214,0
+DEO.US,D,20120517,000000,74.3769,74.5014,73.48,73.48,818749.88852022,0
+DEO.US,D,20120518,000000,72.5239,72.7462,72.1338,72.44,1143719.6265071,0
+DEO.US,D,20120521,000000,72.678,73.4889,72.44,73.4287,609198.0349262,0
+DEO.US,D,20120522,000000,72.7462,73.5047,72.7076,73.0306,736348.74970268,0
+DEO.US,D,20120523,000000,71.7189,71.876,70.8872,71.553,968394.34956162,0
+DEO.US,D,20120524,000000,71.6656,72.278,71.4463,72.0498,579154.7402817,0
+DEO.US,D,20120525,000000,71.9194,72.761,71.9194,72.4627,632198.99907206,0
+DEO.US,D,20120529,000000,73.5571,73.7507,73.2657,73.5492,738155.90323058,0
+DEO.US,D,20120530,000000,73.1531,73.2222,72.3807,72.3807,479938.4681617,0
+DEO.US,D,20120531,000000,72.916,73.3368,72.1179,73.0237,559397.5407876,0
+DEO.US,D,20120601,000000,71.9807,72.3481,71.2685,71.5352,713729.4644812,0
+DEO.US,D,20120604,000000,71.6132,72.2622,71.3307,71.8878,484170.3458909,0
+DEO.US,D,20120605,000000,71.6814,71.9876,71.5055,71.9273,389309.46563478,0
+DEO.US,D,20120606,000000,73.7803,75.1138,73.7428,74.9686,1361150.0620362,0
+DEO.US,D,20120607,000000,76.1025,76.1025,74.6782,74.7513,633203.31072454,0
+DEO.US,D,20120608,000000,75.259,75.7291,75.0841,75.5266,723123.62559346,0
+DEO.US,D,20120611,000000,76.1716,76.1845,74.7374,74.8757,869541.53296908,0
+DEO.US,D,20120612,000000,75.7351,75.9642,75.0841,75.7864,782872.0696285,0
+DEO.US,D,20120613,000000,76.1845,76.4699,75.6718,75.9642,502700.50332572,0
+DEO.US,D,20120614,000000,76.1657,76.4018,75.8635,76.0926,737209.29900168,0
+DEO.US,D,20120615,000000,76.3623,76.6438,75.9998,76.2852,748309.37254784,0
+DEO.US,D,20120618,000000,76.4699,77.2661,76.2684,76.7771,549937.57296424,0
+DEO.US,D,20120619,000000,76.384,77.113,76.3761,76.545,558688.8531296,0
+DEO.US,D,20120620,000000,76.9816,77.7175,76.7969,76.9757,766030.6136416,0
+DEO.US,D,20120621,000000,76.8137,77.2582,75.9158,75.9731,556763.24752172,0
+DEO.US,D,20120622,000000,76.6141,76.6606,75.904,76.139,360518.52332306,0
+DEO.US,D,20120625,000000,76.139,76.1716,75.3814,75.5523,829350.84347296,0
+DEO.US,D,20120626,000000,76.1321,77.0211,75.9869,76.8463,627757.55227828,0
+DEO.US,D,20120627,000000,77.4429,77.8854,77.272,77.3895,661609.53687906,0
+DEO.US,D,20120628,000000,76.7208,77.6868,76.2477,77.6868,535797.22936526,0
+DEO.US,D,20120629,000000,79.2633,79.2633,78.6064,78.9432,1116674.0806559,0
+DEO.US,D,20120702,000000,78.8356,79.7018,78.8,79.7018,975678.64627492,0
+DEO.US,D,20120703,000000,79.3107,79.5853,79.0321,79.3403,467849.26912716,0
+DEO.US,D,20120705,000000,78.5906,78.8178,78.4918,78.5442,307098.66007396,0
+DEO.US,D,20120706,000000,78.8267,79.2188,78.718,78.965,797638.0831884,0
+DEO.US,D,20120709,000000,79.0144,79.041,78.2923,78.5274,477983.50263656,0
+DEO.US,D,20120710,000000,79.4411,79.525,78.6064,78.9264,788880.7285574,0
+DEO.US,D,20120711,000000,79.7334,79.7542,78.7141,79.1635,608547.05469178,0
+DEO.US,D,20120712,000000,78.4523,78.9877,78.1076,78.8267,405210.39185842,0
+DEO.US,D,20120713,000000,79.2257,80.0703,79.2188,79.9389,582862.18914398,0
+DEO.US,D,20120716,000000,80.3103,80.3518,79.6939,79.9478,804917.317847,0
+DEO.US,D,20120717,000000,80.3103,80.7113,80.014,80.5523,817403.38197002,0
+DEO.US,D,20120718,000000,80.8496,81.0343,80.6639,80.9701,697095.552737,0
+DEO.US,D,20120719,000000,81.381,81.7356,81.1084,81.3188,688214.68397132,0
+DEO.US,D,20120720,000000,81.6763,81.7741,80.6491,80.8022,1287761.4054065,0
+DEO.US,D,20120723,000000,79.3472,79.4411,78.7753,78.9966,981826.0055026,0
+DEO.US,D,20120724,000000,79.0667,79.1121,78.0839,78.4306,739068.08548752,0
+DEO.US,D,20120725,000000,78.6064,79.1635,78.4069,78.6598,865648.81290478,0
+DEO.US,D,20120726,000000,81.6852,81.8432,81.2032,81.4936,1309290.3240456,0
+DEO.US,D,20120727,000000,82.0872,82.5455,81.9065,82.1109,1273250.5194035,0
+DEO.US,D,20120730,000000,82.7026,83.2745,82.6344,83.1757,1538393.8577129,0
+DEO.US,D,20120731,000000,82.911,82.911,81.7524,81.8818,1154252.7499268,0
+DEO.US,D,20120801,000000,83.3229,83.7377,82.2443,82.5119,1796771.2537103,0
+DEO.US,D,20120802,000000,82.104,82.3085,80.9701,81.4363,1487481.7363622,0
+DEO.US,D,20120803,000000,81.4363,81.8581,81.3474,81.6852,1737286.0365197,0
+DEO.US,D,20120806,000000,81.2289,81.461,80.9553,80.9553,1458471.1008765,0
+DEO.US,D,20120807,000000,82.0368,82.4201,81.6911,82.104,558913.60835828,0
+DEO.US,D,20120808,000000,82.1781,82.3401,81.7198,81.8907,639962.16615998,0
+DEO.US,D,20120809,000000,81.7998,82.1781,81.7435,81.8907,387524.58514756,0
+DEO.US,D,20120810,000000,81.137,82.1603,80.9859,82.1198,365082.47184058,0
+DEO.US,D,20120813,000000,81.6042,81.8581,81.3,81.6763,331628.36473922,0
+DEO.US,D,20120814,000000,82.0062,82.3677,81.6763,81.9647,401449.28521632,0
+DEO.US,D,20120815,000000,82.5208,82.5781,82.0635,82.3914,889213.68994422,0
+DEO.US,D,20120816,000000,81.9065,82.186,81.7198,82.0635,426961.02849338,0
+DEO.US,D,20120817,000000,81.2368,81.3385,80.9553,81.22,665724.98735016,0
+DEO.US,D,20120820,000000,81.4363,81.6121,81.0343,81.5479,444227.69707508,0
+DEO.US,D,20120821,000000,81.4679,81.5864,81.0096,81.1084,1138376.1215657,0
+DEO.US,D,20120822,000000,81.941,82.0872,81.2032,81.5311,1153204.9046039,0
+DEO.US,D,20120823,000000,82.104,82.9762,81.6852,82.2986,887302.2580895,0
+DEO.US,D,20120824,000000,82.7451,83.3012,82.2077,82.7026,662432.62697328,0
+DEO.US,D,20120827,000000,82.7352,83.1243,82.6868,82.7174,380510.60215524,0
+DEO.US,D,20120828,000000,82.7352,83.314,82.6868,83.1757,608818.3808237,0
+DEO.US,D,20120829,000000,83.6311,83.8543,83.3318,83.4967,406655.1022698,0
+DEO.US,D,20120830,000000,84.8845,85.0188,84.0983,84.1753,1634065.679132,0
+DEO.US,D,20120831,000000,84.6563,84.7166,83.3901,83.6637,1219024.7770461,0
+DEO.US,D,20120904,000000,85.3221,85.4179,85.0188,85.2026,852137.17649954,0
+DEO.US,D,20120905,000000,86.1518,86.7395,85.9029,86.2209,1776654.6483325,0
+DEO.US,D,20120906,000000,87.103,87.6452,86.9736,87.2422,1068358.7933663,0
+DEO.US,D,20120907,000000,85.4317,85.6895,84.7067,84.9704,1197980.8032473,0
+DEO.US,D,20120910,000000,84.2504,84.6405,84.2148,84.2504,722003.89909382,0
+DEO.US,D,20120911,000000,85.009,85.0909,84.438,84.5388,896815.88369268,0
+DEO.US,D,20120912,000000,83.4305,83.9047,83.074,83.5224,836195.7538383,0
+DEO.US,D,20120913,000000,84.0578,85.2026,83.8681,85.0188,983998.63937984,0
+DEO.US,D,20120914,000000,84.2504,85.0613,84.1674,84.5645,653332.06503362,0
+DEO.US,D,20120917,000000,84.843,85.2292,84.5813,84.7067,959296.82485478,0
+DEO.US,D,20120918,000000,86.1083,87.261,85.9315,86.3325,1284379.9528669,0
+DEO.US,D,20120919,000000,86.2022,86.3829,85.8782,85.9888,550880.12754938,0
+DEO.US,D,20120920,000000,86.3138,86.6427,85.9987,86.5567,704483.11536618,0
+DEO.US,D,20120921,000000,86.6259,87.0338,86.3325,86.5014,421795.7078775,0
+DEO.US,D,20120924,000000,86.6427,87.2008,86.5469,87.0269,546256.4467864,0
+DEO.US,D,20120925,000000,88.4621,88.9826,87.5386,87.6018,1099429.6851149,0
+DEO.US,D,20120926,000000,87.829,87.9346,87.1119,87.3548,989713.69913614,0
+DEO.US,D,20120927,000000,87.8033,88.2507,87.4763,87.987,594730.6825936,0
+DEO.US,D,20120928,000000,87.8378,87.8546,87.1563,87.6976,698373.21534328,0
+DEO.US,D,20121001,000000,88.9283,89.4558,88.2063,88.3742,776532.35232222,0
+DEO.US,D,20121002,000000,88.6468,89.0636,88.1095,88.3742,559990.81359844,0
+DEO.US,D,20121003,000000,88.715,89.0547,88.2428,88.8671,875238.36932846,0
+DEO.US,D,20121004,000000,90.5038,90.6667,90.1185,90.2529,1015452.2224638,0
+DEO.US,D,20121005,000000,90.6134,90.9739,89.8825,90.163,873937.42127056,0
+DEO.US,D,20121008,000000,89.4815,89.7827,89.3847,89.5368,403856.79843164,0
+DEO.US,D,20121009,000000,88.6014,88.795,88.2063,88.225,393536.28130928,0
+DEO.US,D,20121010,000000,87.8991,88.2152,87.5741,87.7411,481075.40564732,0
+DEO.US,D,20121011,000000,88.6557,88.6903,88.0137,88.1628,405933.25326958,0
+DEO.US,D,20121012,000000,88.4453,88.715,88.1371,88.2685,431084.578252,0
+DEO.US,D,20121015,000000,89.0103,89.0271,88.2774,88.6379,497606.05147564,0
+DEO.US,D,20121016,000000,89.6889,89.6978,89.1427,89.5733,439134.25763594,0
+DEO.US,D,20121017,000000,88.8572,89.4479,88.8236,89.1525,576846.4433385,0
+DEO.US,D,20121018,000000,87.8823,88.3831,87.8823,87.9613,537147.78555922,0
+DEO.US,D,20121019,000000,88.3742,88.4453,87.7055,87.8033,363595.24016972,0
+DEO.US,D,20121022,000000,88.7535,88.877,87.829,88.2507,449743.3118762,0
+DEO.US,D,20121023,000000,87.0002,87.1217,86.3473,86.9054,483940.52860752,0
+DEO.US,D,20121024,000000,87.6265,87.9346,87.3835,87.5297,373790.21833552,0
+DEO.US,D,20121025,000000,88.9194,89.3135,88.6014,88.7061,541550.76073728,0
+DEO.US,D,20121026,000000,88.7604,89.0547,88.1974,88.5767,456324.99539714,0
+DEO.US,D,20121031,000000,88.9747,89.2859,88.5589,88.8572,771190.87220278,0
+DEO.US,D,20121101,000000,90.1976,90.6035,90.0553,90.4326,589080.41713746,0
+DEO.US,D,20121102,000000,90.1264,90.3605,89.3847,89.6346,457077.21672556,0
+DEO.US,D,20121105,000000,89.4113,89.5368,88.7604,88.9283,1580220.6032881,0
+DEO.US,D,20121106,000000,90.0632,90.4326,89.7304,90.3526,505115.10341762,0
+DEO.US,D,20121107,000000,89.7116,102.745,88.8384,89.6257,529420.0528542,0
+DEO.US,D,20121108,000000,89.2059,89.5733,88.5589,88.6468,471911.06181844,0
+DEO.US,D,20121109,000000,88.9659,89.3758,88.6903,89.198,1102017.4074775,0
+DEO.US,D,20121112,000000,89.1901,89.3935,88.7061,88.715,547915.78831706,0
+DEO.US,D,20121113,000000,89.4202,89.999,89.1901,89.7304,572424.23235258,0
+DEO.US,D,20121114,000000,89.6701,89.8291,88.9115,89.0735,670995.5987038,0
+DEO.US,D,20121115,000000,88.7871,89.1614,88.6903,89.0459,755560.25970012,0
+DEO.US,D,20121116,000000,89.2227,89.2227,88.3574,88.9747,634817.0937629,0
+DEO.US,D,20121119,000000,89.6889,90.73,89.6889,90.5038,645402.86255154,0
+DEO.US,D,20121120,000000,91.3354,91.6209,91.0806,91.5192,544410.82164278,0
+DEO.US,D,20121121,000000,91.4085,91.7661,91.0431,91.5824,848036.91219254,0
+DEO.US,D,20121123,000000,93.8018,93.9036,93.3988,93.8848,621553.49803796,0
+DEO.US,D,20121126,000000,93.306,93.3722,92.9336,93.0907,619646.115827,0
+DEO.US,D,20121127,000000,93.7732,93.866,93.2023,93.2398,893235.99860884,0
+DEO.US,D,20121128,000000,93.1756,93.6803,92.8971,93.549,727908.2796959,0
+DEO.US,D,20121129,000000,93.222,93.5677,93.0344,93.3899,1044364.6540883,0
+DEO.US,D,20121130,000000,92.7766,93.1657,92.5178,93.0156,760329.72763846,0
+DEO.US,D,20121203,000000,93.0729,93.3425,92.8042,92.98,922529.0967468,0
+DEO.US,D,20121204,000000,93.3248,93.3425,92.7963,92.98,598143.51987234,0
+DEO.US,D,20121205,000000,93.2121,93.2497,92.7025,92.9435,632337.69937084,0
+DEO.US,D,20121206,000000,93.222,93.222,92.5365,92.6007,393853.1659335,0
+DEO.US,D,20121207,000000,93.5776,93.7366,93.222,93.6981,763519.8345104,0
+DEO.US,D,20121210,000000,94.1298,94.4231,93.8947,94.2157,639832.57755966,0
+DEO.US,D,20121211,000000,93.0541,93.3425,92.3331,92.5741,778069.19212914,0
+DEO.US,D,20121212,000000,92.7291,92.9237,92.2501,92.2501,515868.9324223,0
+DEO.US,D,20121213,000000,92.2145,92.3429,91.7197,91.8352,517101.03653628,0
+DEO.US,D,20121214,000000,92.2886,92.5741,91.5824,91.6742,885452.58330212,0
+DEO.US,D,20121217,000000,92.175,92.583,92.1029,92.4634,780959.62536284,0
+DEO.US,D,20121218,000000,92.2886,93.0156,92.26,93.0077,957666.84324138,0
+DEO.US,D,20121219,000000,93.6142,93.708,92.3617,92.5178,997141.75820292,0
+DEO.US,D,20121220,000000,93.6882,93.6981,93.222,93.2783,1764424.7241773,0
+DEO.US,D,20121221,000000,91.4925,91.9004,90.6134,90.8396,1099981.4490772,0
+DEO.US,D,20121224,000000,91.612,91.612,90.245,90.7221,338503.64743276,0
+DEO.US,D,20121226,000000,90.6233,91.2811,90.4228,90.7843,455747.92116134,0
+DEO.US,D,20121227,000000,91.0707,91.0806,90.4692,90.8663,768767.16041242,0
+DEO.US,D,20121228,000000,90.5038,90.8564,90.325,90.3961,537168.03377802,0
+DEO.US,D,20121231,000000,89.999,90.9018,89.8568,90.6756,526569.10364716,0
+DEO.US,D,20130102,000000,92.4901,92.5553,91.6841,92.4437,584418.26475876,0
+DEO.US,D,20130103,000000,91.0332,91.7483,91.0184,91.3088,630750.23901692,0
+DEO.US,D,20130104,000000,90.2973,91.208,90.2529,91.1517,743290.85151826,0
+DEO.US,D,20130107,000000,90.5601,90.7932,90.3862,90.7932,727908.2796959,0
+DEO.US,D,20130108,000000,90.4791,90.6579,90.0375,90.4791,410786.75131594,0
+DEO.US,D,20130109,000000,89.7215,90.2163,89.6079,89.7393,831035.49527712,0
+DEO.US,D,20130110,000000,89.0903,89.8736,89.0903,89.7304,1374489.5885816,0
+DEO.US,D,20130111,000000,90.4791,90.5038,89.6701,90.1097,644187.96942354,0
+DEO.US,D,20130114,000000,89.2513,89.8825,89.2316,89.7481,768925.09651906,0
+DEO.US,D,20130115,000000,89.3847,90.4791,89.358,90.163,629203.2751006,0
+DEO.US,D,20130116,000000,89.4913,90.3961,89.4647,90.3961,621449.21971114,0
+DEO.US,D,20130117,000000,91.1438,91.2446,90.7497,91.1991,396681.84209986,0
+DEO.US,D,20130118,000000,91.5458,91.6209,91.0332,91.5458,446390.20684292,0
+DEO.US,D,20130122,000000,90.7122,91.2357,90.4959,91.126,740306.26406714,0
+DEO.US,D,20130123,000000,91.9192,92.3143,91.7849,91.8115,466534.1473161,0
+DEO.US,D,20130124,000000,91.2999,91.8619,91.1715,91.3917,458818.56354236,0
+DEO.US,D,20130125,000000,91.5557,91.8115,91.126,91.8115,493431.88117002,0
+DEO.US,D,20130128,000000,91.5093,91.5725,90.8564,91.1517,611838.40265772,0
+DEO.US,D,20130129,000000,91.7483,92.0111,91.5824,91.8352,381755.86761144,0
+DEO.US,D,20130130,000000,92.0841,92.175,91.0332,91.2446,725950.27693794,0
+DEO.US,D,20130131,000000,93.1094,93.3899,92.3617,92.7963,957193.03492146,0
+DEO.US,D,20130201,000000,94.5555,94.5654,93.1954,93.2685,645754.16914772,0
+DEO.US,D,20130204,000000,92.8694,93.1558,91.8352,91.9735,645766.318079,0
+DEO.US,D,20130205,000000,92.0841,92.1503,91.373,91.4451,456314.87128774,0
+DEO.US,D,20130206,000000,91.612,91.8263,90.965,91.7849,506771.40771546,0
+DEO.US,D,20130207,000000,92.2886,92.4901,91.4283,91.8214,624902.55342748,0
+DEO.US,D,20130208,000000,92.6561,93.0077,92.5642,92.7025,729346.91564164,0
+DEO.US,D,20130211,000000,91.8214,92.0199,91.1073,91.2722,494956.57204566,0
+DEO.US,D,20130212,000000,91.7661,92.3232,91.6298,91.9281,424786.36979426,0
+DEO.US,D,20130213,000000,92.7114,92.7489,91.9636,92.3143,606283.30382994,0
+DEO.US,D,20130214,000000,93.0344,93.3801,92.6007,92.9059,821283.95310304,0
+DEO.US,D,20130215,000000,93.0541,93.7831,92.8496,93.3248,524251.6950055,0
+DEO.US,D,20130219,000000,93.3425,93.5391,93.0077,93.4462,575900.85152054,0
+DEO.US,D,20130220,000000,93.5776,93.8018,92.7114,92.7677,464899.103648,0
+DEO.US,D,20130221,000000,92.3617,92.6561,91.855,92.3429,510492.01791996,0
+DEO.US,D,20130222,000000,93.5954,94.1871,93.0808,94.0458,888729.7575149,0
+DEO.US,D,20130225,000000,92.1029,92.5928,91.8708,91.9449,888411.86047974,0
+DEO.US,D,20130226,000000,92.4536,93.0442,92.0288,92.3054,673963.98757988,0
+DEO.US,D,20130227,000000,92.4723,93.2685,92.2787,93.0729,404885.40794668,0
+DEO.US,D,20130228,000000,93.7169,94.4044,93.6803,94.0073,851092.36840946,0
+DEO.US,D,20130301,000000,92.9988,93.3425,92.822,93.2121,416490.6745519,0
+DEO.US,D,20130304,000000,93.5776,94.0833,93.1282,94.027,487569.00941648,0
+DEO.US,D,20130305,000000,94.7254,94.9614,94.592,94.8577,683553.54400356,0
+DEO.US,D,20130306,000000,94.7629,95.1136,94.4132,94.6404,657444.4782719,0
+DEO.US,D,20130307,000000,94.9229,94.9703,94.2434,94.3392,394873.67616102,0
+DEO.US,D,20130308,000000,93.8947,93.952,93.4551,93.8295,847247.23165934,0
+DEO.US,D,20130311,000000,93.623,93.7831,93.4838,93.6142,1036274.4782667,0
+DEO.US,D,20130312,000000,93.549,94.0172,93.3801,93.708,1460464.5380173,0
+DEO.US,D,20130313,000000,93.4186,93.4551,93.0344,93.3899,506674.21626522,0
+DEO.US,D,20130314,000000,94.0646,95.6173,93.8295,95.5689,1004358.2233832,0
+DEO.US,D,20130315,000000,95.3951,95.7605,94.9703,95.0839,795212.34657616,0
+DEO.US,D,20130318,000000,95.2913,95.8079,94.8676,94.9802,872313.5141228,0
+DEO.US,D,20130319,000000,96.3611,97.0574,96.0282,96.5734,999083.56238584,0
+DEO.US,D,20130320,000000,97.2708,97.2905,96.1635,96.4282,632174.7012095,0
+DEO.US,D,20130321,000000,95.5778,96.4282,95.483,95.8662,477581.57549338,0
+DEO.US,D,20130322,000000,96.6031,97.5227,96.5161,97.2905,837045.16661696,0
+DEO.US,D,20130325,000000,97.1058,97.5227,96.5833,96.8352,634128.6543237,0
+DEO.US,D,20130326,000000,96.2504,96.8253,96.1349,96.7779,757664.04963344,0
+DEO.US,D,20130327,000000,95.7319,97.0189,95.644,96.931,576352.38679978,0
+DEO.US,D,20130328,000000,98.1973,99.3174,98.1183,98.8235,589375.028721,0
+DEO.US,D,20130401,000000,98.9025,99.11,98.5272,98.5963,436306.59388052,0
+DEO.US,D,20130402,000000,98.705,99.4458,98.5864,99.2384,1089599.1748875,0
+DEO.US,D,20130403,000000,100.038,100.137,98.6457,98.7445,515056.97884842,0
+DEO.US,D,20130404,000000,97.0485,98.1578,97.0189,97.981,546661.4111624,0
+DEO.US,D,20130405,000000,95.8563,96.5932,95.5017,96.5161,931822.01676506,0
+DEO.US,D,20130408,000000,97.3676,97.3863,96.5448,96.8056,640788.29348702,0
+DEO.US,D,20130409,000000,94.4616,95.3951,94.1209,95.0266,1038097.8303697,0
+DEO.US,D,20130410,000000,94.6592,96.3709,94.6207,95.6371,751485.30566662,0
+DEO.US,D,20130411,000000,96.1052,96.9409,95.9334,96.6031,456862.58560628,0
+DEO.US,D,20130412,000000,96.2593,96.4766,95.6371,96.4006,512438.88415758,0
+DEO.US,D,20130415,000000,95.6934,96.2307,95.0168,95.0365,598294.3691024,0
+DEO.US,D,20130416,000000,95.2913,95.3852,94.2434,94.9703,468783.72442478,0
+DEO.US,D,20130417,000000,95.1787,95.3951,94.1298,94.5654,378519.18983626,0
+DEO.US,D,20130418,000000,95.2538,95.3388,94.5081,94.6592,402495.10571734,0
+DEO.US,D,20130419,000000,94.8577,95.1294,94.4518,94.9901,2121832.1086817,0
+DEO.US,D,20130422,000000,94.2997,94.7915,93.9134,94.6305,780265.111458,0
+DEO.US,D,20130423,000000,95.6371,96.7581,95.4928,96.6801,759432.73154562,0
+DEO.US,D,20130424,000000,95.1136,95.8376,94.913,95.1886,1216884.540319,0
+DEO.US,D,20130425,000000,95.1037,95.32,94.1495,94.3293,1075588.4198888,0
+DEO.US,D,20130426,000000,94.4518,94.7254,94.3293,94.5081,707724.85519606,0
+DEO.US,D,20130429,000000,94.9901,95.5778,94.7718,95.3289,1078388.7485489,0
+DEO.US,D,20130430,000000,95.5778,96.0203,95.1037,95.961,819726.86507732,0
+DEO.US,D,20130501,000000,96.4095,96.7483,95.9334,96.0005,664042.36036788,0
+DEO.US,D,20130502,000000,95.7981,96.4865,95.7131,96.4381,412843.97034602,0
+DEO.US,D,20130503,000000,96.7285,96.9705,96.3709,96.9508,610561.75246238,0
+DEO.US,D,20130506,000000,96.8935,96.9033,96.2208,96.2504,368573.2647617,0
+DEO.US,D,20130507,000000,96.2781,96.6801,95.7319,96.5448,462830.74809758,0
+DEO.US,D,20130508,000000,96.5063,97.6185,96.4865,97.0288,416359.0611297,0
+DEO.US,D,20130509,000000,96.7581,97.1552,96.4184,96.5448,550342.53734024,0
+DEO.US,D,20130510,000000,97.4061,97.579,97.0959,97.3103,472800.9710347,0
+DEO.US,D,20130513,000000,97.9227,98.0886,97.6975,97.7854,362233.54745542,0
+DEO.US,D,20130514,000000,98.06,99.189,97.9424,98.7741,562952.11559794,0
+DEO.US,D,20130515,000000,98.2072,98.6062,98.1874,98.5074,573413.35784096,0
+DEO.US,D,20130516,000000,98.3593,98.7149,98.0402,98.1281,546701.9076,0
+DEO.US,D,20130517,000000,96.3225,96.9033,96.2109,96.7581,846121.43069406,0
+DEO.US,D,20130520,000000,97.4446,97.8832,97.3103,97.3577,885715.81014652,0
+DEO.US,D,20130521,000000,96.3413,97.251,96.0282,96.6515,614970.80210608,0
+DEO.US,D,20130522,000000,96.8737,97.8249,96.3709,96.7186,1043816.9397697,0
+DEO.US,D,20130523,000000,95.7319,95.8751,94.5258,95.6538,521150.68029628,0
+DEO.US,D,20130524,000000,95.5778,96.2593,95.5205,96.0766,563797.47873284,0
+DEO.US,D,20130528,000000,97.3379,97.6777,96.4095,96.526,498237.7959022,0
+DEO.US,D,20130529,000000,95.6736,95.6736,93.8206,93.9421,1222345.4849293,0
+DEO.US,D,20130530,000000,93.9786,94.5357,93.8848,93.9875,573371.84899242,0
+DEO.US,D,20130531,000000,93.0077,93.4838,92.8131,92.8595,602202.2753308,0
+DEO.US,D,20130603,000000,93.6517,94.0073,93.0344,93.6714,1007891.5375638,0
+DEO.US,D,20130604,000000,94.3846,94.4705,93.3327,93.5776,765172.08916448,0
+DEO.US,D,20130605,000000,93.4927,93.5114,92.2145,92.2402,629939.29785398,0
+DEO.US,D,20130606,000000,92.6758,93.4739,92.2886,93.3623,881405.97677494,0
+DEO.US,D,20130607,000000,93.8107,95.7131,93.6616,95.5304,1179324.094445,0
+DEO.US,D,20130610,000000,94.913,95.4247,94.4231,95.3951,884052.4189721,0
+DEO.US,D,20130611,000000,92.8042,93.3988,92.7025,92.9336,688108.38082262,0
+DEO.US,D,20130612,000000,93.8848,93.9036,92.5454,92.6481,346347.80739588,0
+DEO.US,D,20130613,000000,92.739,94.0073,92.5454,93.8394,479068.80716424,0
+DEO.US,D,20130614,000000,92.5642,93.0729,92.3528,92.4901,640266.90185292,0
+DEO.US,D,20130617,000000,93.9974,94.3658,93.0442,93.3988,641308.67271018,0
+DEO.US,D,20130618,000000,92.1948,93.0156,92.0841,92.5928,773932.4810283,0
+DEO.US,D,20130619,000000,94.1298,95.0168,93.0995,93.1756,1078058.7025824,0
+DEO.US,D,20130620,000000,90.811,91.0105,88.9915,89.277,1299938.6841928,0
+DEO.US,D,20130621,000000,90.811,90.8198,88.8572,89.2859,776890.74579498,0
+DEO.US,D,20130624,000000,88.0828,89.5368,87.8546,89.2059,1317463.5175642,0
+DEO.US,D,20130625,000000,90.488,90.8663,90.0079,90.4791,1645428.9795225,0
+DEO.US,D,20130626,000000,90.9463,90.9552,90.1442,90.3161,835348.36588152,0
+DEO.US,D,20130627,000000,89.9457,91.0707,89.9378,90.3526,538012.38450198,0
+DEO.US,D,20130628,000000,90.4326,90.7665,89.5536,90.2697,963327.23280692,0
+DEO.US,D,20130701,000000,91.3354,92.739,91.3275,91.8807,697593.65891948,0
+DEO.US,D,20130702,000000,91.0006,91.5093,90.5038,90.965,378729.77131178,0
+DEO.US,D,20130703,000000,90.8663,91.373,90.6233,91.126,270356.24223948,0
+DEO.US,D,20130705,000000,92.5,92.6758,91.7384,92.2501,404724.43460722,0
+DEO.US,D,20130708,000000,93.6428,93.6714,92.8971,93.146,608810.28153618,0
+DEO.US,D,20130709,000000,93.5865,93.6142,92.8694,93.3988,370974.70351138,0
+DEO.US,D,20130710,000000,92.7963,93.9609,92.6857,93.4927,485904.60583112,0
+DEO.US,D,20130711,000000,95.6371,96.4964,95.2627,96.4579,657912.21212618,0
+DEO.US,D,20130712,000000,95.2627,95.4336,94.4883,94.838,551864.19098306,0
+DEO.US,D,20130715,000000,95.4049,95.8751,95.2163,95.8178,464221.80072914,0
+DEO.US,D,20130716,000000,95.2815,95.5393,94.7352,95.3575,444817.9326531,0
+DEO.US,D,20130717,000000,95.8277,95.9907,95.1491,95.6173,424254.85405076,0
+DEO.US,D,20130718,000000,96.6416,96.8836,96.4964,96.7967,647162.43276526,0
+DEO.US,D,20130719,000000,97.5029,98.1479,97.4061,98.0985,946769.25188322,0
+DEO.US,D,20130722,000000,98.3395,98.784,97.981,98.0304,393626.38588294,0
+DEO.US,D,20130723,000000,98.2901,98.3198,97.4357,97.736,549509.32313662,0
+DEO.US,D,20130724,000000,97.736,97.736,96.526,96.6129,564417.07422812,0
+DEO.US,D,20130725,000000,95.644,96.5359,95.5778,96.4006,402616.59503014,0
+DEO.US,D,20130726,000000,95.0266,96.0578,94.7718,96.0203,439771.0641172,0
+DEO.US,D,20130729,000000,95.9709,96.4865,95.9334,96.3709,343145.55159266,0
+DEO.US,D,20130730,000000,96.8154,96.8549,95.32,95.4336,456209.58054998,0
+DEO.US,D,20130731,000000,97.3281,98.7247,97.2807,98.4087,884943.3405993,0
+DEO.US,D,20130801,000000,98.7346,99.11,98.379,98.784,1262914.816117,0
+DEO.US,D,20130802,000000,98.8334,99.831,98.4383,99.752,455990.89978694,0
+DEO.US,D,20130805,000000,101.224,101.619,101.056,101.56,619249.25073852,0
+DEO.US,D,20130806,000000,102.755,103.476,102.478,103.081,713131.12961566,0
+DEO.US,D,20130807,000000,102.676,102.784,102.083,102.399,514942.5764122,0
+DEO.US,D,20130808,000000,103.337,103.624,102.735,103.288,305395.78487288,0
+DEO.US,D,20130809,000000,102.478,103.407,102.449,102.784,325722.9717262,0
+DEO.US,D,20130812,000000,100.947,101.639,100.868,101.352,565976.18707572,0
+DEO.US,D,20130813,000000,101.727,102.429,101.105,102.053,522895.0643459,0
+DEO.US,D,20130814,000000,103.15,103.328,102.419,102.458,400900.55848684,0
+DEO.US,D,20130815,000000,100.157,100.532,99.5347,100.295,456710.72396528,0
+DEO.US,D,20130816,000000,100.759,100.769,99.9199,100.483,470850.05515332,0
+DEO.US,D,20130819,000000,101.214,101.777,101.026,101.135,1130786.0767486,0
+DEO.US,D,20130820,000000,100.009,101.125,99.8211,100.424,477579.5506715,0
+DEO.US,D,20130821,000000,100.256,100.621,99.6137,99.7915,402086.09169758,0
+DEO.US,D,20130822,000000,99.5841,100.088,99.3865,99.5347,421606.38703172,0
+DEO.US,D,20130823,000000,99.8014,100.157,99.3964,100.117,401726.68581388,0
+DEO.US,D,20130826,000000,100.216,100.226,99.7421,99.989,413834.10824534,0
+DEO.US,D,20130827,000000,98.7247,99.4557,98.6852,98.8926,720846.7133894,0
+DEO.US,D,20130828,000000,98.0886,98.6358,97.9029,98.3494,1268206.6881004,0
+DEO.US,D,20130829,000000,98.5272,99.1593,98.4482,98.5864,301687.32359966,0
+DEO.US,D,20130830,000000,98.0699,98.2802,97.3281,97.7064,484915.48034274,0
+DEO.US,D,20130903,000000,98.4185,98.7346,97.7459,98.2259,431765.93081462,0
+DEO.US,D,20130904,000000,97.4259,98.6556,97.3676,98.5667,389817.69592666,0
+DEO.US,D,20130905,000000,98.06,98.5074,97.9326,98.0205,430899.30704998,0
+DEO.US,D,20130906,000000,98.9717,99.1593,98.138,98.4087,1093360.2815296,0
+DEO.US,D,20130909,000000,98.4284,99.2384,98.4087,99.1692,329976.11008514,0
+DEO.US,D,20130910,000000,99.3273,99.7619,99.189,99.5742,468270.4320782,0
+DEO.US,D,20130911,000000,99.4359,100.493,99.3273,100.473,1139857.278771,0
+DEO.US,D,20130912,000000,100.394,100.621,100.078,100.532,436693.3348596,0
+DEO.US,D,20130913,000000,101.184,101.708,100.888,101.678,481708.16248482,0
+DEO.US,D,20130916,000000,102.913,103.012,101.886,102.083,305511.19972004,0
+DEO.US,D,20130917,000000,102.616,103.298,102.537,102.676,418408.18087226,0
+DEO.US,D,20130918,000000,102.824,104.809,102.498,104.543,606719.65294508,0
+DEO.US,D,20130919,000000,106.646,106.765,104.948,104.957,735612.7269493,0
+DEO.US,D,20130920,000000,104.256,104.256,103.11,103.179,1042051.2950904,0
+DEO.US,D,20130923,000000,104.602,104.918,104.325,104.622,1024444.4564328,0
+DEO.US,D,20130924,000000,103.723,103.772,102.863,103.13,617948.30268062,0
+DEO.US,D,20130925,000000,101.965,102.152,101.441,101.905,462231.4008211,0
+DEO.US,D,20130926,000000,101.569,102.024,101.145,101.737,347804.66673854,0
+DEO.US,D,20130927,000000,100.967,101.816,100.838,101.5,306829.35876392,0
+DEO.US,D,20130930,000000,100.947,101.54,100.7,101.204,652684.12203202,0
+DEO.US,D,20131001,000000,100.345,101.49,100.187,101.352,347507.01792218,0
+DEO.US,D,20131002,000000,99.9001,100.947,99.8014,100.898,434919.59089272,0
+DEO.US,D,20131003,000000,100.493,100.799,99.9594,100.246,741701.36634246,0
+DEO.US,D,20131004,000000,99.4952,100.315,99.4162,100.078,581068.1969583,0
+DEO.US,D,20131007,000000,99.7026,100.355,99.5643,99.989,427942.05469424,0
+DEO.US,D,20131008,000000,98.9914,99.3174,98.1084,98.1084,625632.50171522,0
+DEO.US,D,20131009,000000,96.8549,97.2708,96.3028,97.0288,759131.0330855,0
+DEO.US,D,20131010,000000,96.9606,98.7445,96.9606,98.7445,616820.47689346,0
+DEO.US,D,20131011,000000,99.831,100.819,99.752,100.779,456108.33945598,0
+DEO.US,D,20131014,000000,99.8606,100.503,99.5643,100.384,367163.98873322,0
+DEO.US,D,20131015,000000,98.9815,99.0408,97.7953,98.0007,943746.19281638,0
+DEO.US,D,20131016,000000,99.1297,99.268,98.3198,98.6951,484133.89909706,0
+DEO.US,D,20131017,000000,100.009,101.293,99.9199,101.293,716505.49527868,0
+DEO.US,D,20131018,000000,102.607,103.1,102.083,102.705,964636.28015234,0
+DEO.US,D,20131021,000000,102.695,103.535,102.587,103.486,799987.88898014,0
+DEO.US,D,20131022,000000,104.276,105.185,104.138,104.464,579027.17650326,0
+DEO.US,D,20131023,000000,104.622,104.631,104.147,104.345,500808.30727886,0
+DEO.US,D,20131024,000000,103.772,104.147,103.525,103.703,457843.61180714,0
+DEO.US,D,20131025,000000,104.197,104.404,103.673,104.404,387472.95218962,0
+DEO.US,D,20131028,000000,104.217,104.888,104.088,104.454,426835.48953682,0
+DEO.US,D,20131029,000000,103.9,104.197,103.466,104.088,362456.27786222,0
+DEO.US,D,20131030,000000,103.614,103.663,102.498,102.883,461514.61387558,0
+DEO.US,D,20131031,000000,102.547,102.695,101.481,101.589,857836.0376808,0
+DEO.US,D,20131101,000000,100.572,101.135,100.305,101.066,744106.8547359,0
+DEO.US,D,20131104,000000,101.767,101.806,101.095,101.471,323957.32704684,0
+DEO.US,D,20131105,000000,101.392,102.073,101.036,101.806,298746.26981896,0
+DEO.US,D,20131106,000000,102.35,102.686,102.231,102.646,306145.98137942,0
+DEO.US,D,20131107,000000,102.587,102.587,101.648,101.708,428510.01723158,0
+DEO.US,D,20131108,000000,102.132,102.528,101.639,102.528,290715.82624288,0
+DEO.US,D,20131111,000000,102.636,103.16,102.567,102.834,285783.3601432,0
+DEO.US,D,20131112,000000,102.172,102.567,101.787,102.281,306627.88898686,0
+DEO.US,D,20131113,000000,101.441,102.557,101.402,102.518,312474.56216536,0
+DEO.US,D,20131114,000000,102.449,102.873,102.379,102.844,406532.60054606,0
+DEO.US,D,20131115,000000,102.587,103.496,102.478,103.496,302393.98643578,0
+DEO.US,D,20131118,000000,104.355,104.464,103.634,103.723,380312.169611,0
+DEO.US,D,20131119,000000,103.328,104.276,103.298,104.088,862416.18477336,0
+DEO.US,D,20131120,000000,103.377,103.841,102.261,102.528,404634.33003356,0
+DEO.US,D,20131121,000000,102.814,102.913,102.251,102.715,414123.65777418,0
+DEO.US,D,20131122,000000,102.014,102.478,101.856,102.36,306158.1303107,0
+DEO.US,D,20131125,000000,103.081,103.268,102.557,102.646,438967.20983084,0
+DEO.US,D,20131126,000000,101.619,102.113,101.55,101.757,486115.18730664,0
+DEO.US,D,20131127,000000,102.419,102.439,101.747,102.053,428489.76901278,0
+DEO.US,D,20131129,000000,102.202,102.202,101.52,101.668,168645.38956332,0
+DEO.US,D,20131202,000000,101.145,101.224,100.374,100.424,375719.87358716,0
+DEO.US,D,20131203,000000,99.9594,100.305,99.6828,100.147,529292.48907576,0
+DEO.US,D,20131204,000000,99.6038,100.552,99.5841,100.305,510085.02872208,0
+DEO.US,D,20131205,000000,99.9693,100.266,99.3371,99.4359,357477.2408593,0
+DEO.US,D,20131206,000000,100.206,100.918,100.029,100.779,331703.28314878,0
+DEO.US,D,20131209,000000,100.443,101.273,100.305,101.026,416069.51160086,0
+DEO.US,D,20131210,000000,101.006,101.411,100.631,101.066,669036.5835349,0
+DEO.US,D,20131211,000000,100.562,100.68,99.3964,99.5347,562531.96505784,0
+DEO.US,D,20131212,000000,98.7445,98.942,97.981,98.1479,399700.85152294,0
+DEO.US,D,20131213,000000,98.6556,98.7445,97.9612,98.1479,316211.3709449,0
+DEO.US,D,20131216,000000,99.7322,100.957,99.6828,100.72,698573.6727094,0
+DEO.US,D,20131217,000000,100.305,100.463,99.4162,100.078,494274.2070721,0
+DEO.US,D,20131218,000000,100.661,102.508,100.226,102.468,600033.69109732,0
+DEO.US,D,20131219,000000,101.826,102.409,101.609,102.281,416402.59480012,0
+DEO.US,D,20131220,000000,101.777,102.142,101.49,101.54,469077.32359738,0
+DEO.US,D,20131223,000000,101.718,102.656,101.718,102.132,391719.00367198,0
+DEO.US,D,20131224,000000,102.439,102.567,102.162,102.567,134973.61410986,0
+DEO.US,D,20131226,000000,102.616,103.417,102.567,103.318,237752.56032772,0
+DEO.US,D,20131227,000000,104.602,104.948,104.246,104.74,590348.96804528,0
+DEO.US,D,20131230,000000,104.315,105.086,104.197,104.622,386363.34979938,0
+DEO.US,D,20131231,000000,105.283,105.451,105.027,105.431,369828.6543273,0
+DEO.US,D,20140102,000000,104.622,104.622,103.614,103.891,535736.48470886,0
+DEO.US,D,20140103,000000,104.068,104.71,103.802,104.157,438009.4690816,0
+DEO.US,D,20140106,000000,103.782,104.157,103.268,103.268,350019.82187526,0
+DEO.US,D,20140107,000000,103.357,103.456,102.715,103.199,467715.63088308,0
+DEO.US,D,20140108,000000,102.152,102.794,101.658,102.103,648596.0066563,0
+DEO.US,D,20140109,000000,101.066,102.528,101.036,102.379,556747.04894668,0
+DEO.US,D,20140110,000000,103.209,104.671,103.209,104.572,528429.91495488,0
+DEO.US,D,20140113,000000,104.177,104.701,103.723,103.95,639830.55273778,0
+DEO.US,D,20140114,000000,105.293,105.441,104.74,105.412,548296.4548305,0
+DEO.US,D,20140115,000000,103.703,104.118,103.417,104.078,579246.86967724,0
+DEO.US,D,20140116,000000,102.824,102.982,102.498,102.853,730814.91150464,0
+DEO.US,D,20140117,000000,102.004,102.132,101.322,101.639,673280.61019538,0
+DEO.US,D,20140121,000000,104.72,104.898,104.167,104.898,961700.28842634,0
+DEO.US,D,20140122,000000,105.767,105.896,105.313,105.698,540816.76280578,0
+DEO.US,D,20140123,000000,104.888,105.056,104.236,104.483,673052.81773388,0
+DEO.US,D,20140124,000000,102.913,103.091,101.737,101.757,734068.8002658,0
+DEO.US,D,20140127,000000,101.54,101.984,100.621,100.878,551140.31716096,0
+DEO.US,D,20140128,000000,101.155,101.342,100.601,101.204,565127.786708,0
+DEO.US,D,20140129,000000,100.216,101.322,99.9989,101.204,758974.1093898,0
+DEO.US,D,20140130,000000,96.8154,97.251,95.722,95.9334,2352773.1682051,0
+DEO.US,D,20140131,000000,94.3481,95.8376,94.0833,95.5975,1589990.3688591,0
+DEO.US,D,20140203,000000,94.8577,94.913,92.6481,92.9059,1791787.1546527,0
+DEO.US,D,20140204,000000,92.5553,92.8319,92.093,92.6284,1228435.1367334,0
+DEO.US,D,20140205,000000,91.5557,93.1371,91.529,93.0442,866556.94551796,0
+DEO.US,D,20140206,000000,93.5391,95.2815,93.5302,95.1787,773149.88737168,0
+DEO.US,D,20140207,000000,95.5975,95.8474,94.9042,95.644,489649.51389818,0
+DEO.US,D,20140210,000000,96.0005,96.3512,95.7506,96.3028,564622.59364894,0
+DEO.US,D,20140211,000000,96.5161,97.5227,96.5161,97.4545,545582.18110036,0
+DEO.US,D,20140212,000000,97.815,98.06,97.4831,97.9711,452797.75568218,0
+DEO.US,D,20140213,000000,96.4865,97.3281,96.4184,97.2609,897469.90115992,0
+DEO.US,D,20140214,000000,97.6876,98.7939,97.5987,98.7939,568634.77820416,0
+DEO.US,D,20140218,000000,99.8508,99.9397,99.4754,99.5841,695932.29256694,0
+DEO.US,D,20140219,000000,100.552,101.52,100.473,100.671,809022.6442087,0
+DEO.US,D,20140220,000000,100.73,101.273,100.226,101.046,622289.52079134,0
+DEO.US,D,20140221,000000,100.967,101.164,100.256,100.305,407819.3748508,0
+DEO.US,D,20140224,000000,100.493,101.678,100.335,101.174,465459.97930876,0
+DEO.US,D,20140225,000000,101.362,101.658,100.483,100.868,669708.82439906,0
+DEO.US,D,20140226,000000,100.621,100.997,100.295,100.414,625943.3118738,0
+DEO.US,D,20140227,000000,100.275,101.056,100.038,100.819,378172.94529478,0
+DEO.US,D,20140228,000000,101.451,101.51,100.611,101.145,511170.33324976,0
+DEO.US,D,20140303,000000,99.4162,99.7224,98.7939,99.2186,640804.49206206,0
+DEO.US,D,20140304,000000,101.332,101.342,100.473,100.75,486599.11973596,0
+DEO.US,D,20140305,000000,100.463,100.671,99.9989,100.295,684314.87703044,0
+DEO.US,D,20140306,000000,100.137,100.74,100.078,100.424,773471.8340506,0
+DEO.US,D,20140307,000000,100.038,100.256,99.1297,99.7322,489373.12571156,0
+DEO.US,D,20140310,000000,98.7445,99.8211,98.6556,99.752,780394.70005832,0
+DEO.US,D,20140311,000000,99.4557,99.9693,98.7149,98.942,390206.46172762,0
+DEO.US,D,20140312,000000,97.1552,97.9523,96.9606,97.4061,815649.88622194,0
+DEO.US,D,20140313,000000,98.2259,98.4284,96.2781,96.5636,559021.93632886,0
+DEO.US,D,20140314,000000,96.9132,98.0304,96.8935,97.1839,448196.34795988,0
+DEO.US,D,20140317,000000,96.3907,96.768,95.5975,95.8277,1213401.8466854,0
+DEO.US,D,20140318,000000,95.8563,96.5359,95.8563,96.3907,530169.2369498,0
+DEO.US,D,20140319,000000,95.483,96.3808,94.9229,95.4247,754099.3507137,0
+DEO.US,D,20140320,000000,94.8281,95.8376,94.8281,95.6736,599703.64513088,0
+DEO.US,D,20140321,000000,95.7793,96.284,95.2538,95.3476,1382794.3955224,0
+DEO.US,D,20140324,000000,96.7285,97.1157,96.1912,96.8056,1045156.3594434,0
+DEO.US,D,20140325,000000,97.9227,99.1297,97.5227,98.8334,1298514.2220002,0
+DEO.US,D,20140326,000000,98.1874,98.5766,97.7064,97.7459,1127831.8616256,0
+DEO.US,D,20140327,000000,99.0211,100.246,98.9815,99.7717,622544.64834822,0
+DEO.US,D,20140328,000000,99.9001,100.483,99.9001,100.404,498818.91978176,0
+DEO.US,D,20140331,000000,100.631,100.671,99.831,100.246,302824.26108528,0
+DEO.US,D,20140401,000000,98.9717,99.8211,98.9223,99.268,800073.94391004,0
+DEO.US,D,20140402,000000,98.3889,98.7445,98.2072,98.4976,854878.78532506,0
+DEO.US,D,20140403,000000,98.3889,98.5074,98.0106,98.379,352914.30475272,0
+DEO.US,D,20140404,000000,98.8038,99.9298,98.6358,98.8433,477236.34336284,0
+DEO.US,D,20140407,000000,99.4063,99.5347,98.942,98.942,400667.70397064,0
+DEO.US,D,20140408,000000,100.967,101.481,100.621,101.342,784943.46241174,0
+DEO.US,D,20140409,000000,102.695,102.695,101.382,102.083,759416.53297058,0
+DEO.US,D,20140410,000000,102.31,102.607,101.204,101.293,664085.8940383,0
+DEO.US,D,20140411,000000,100.315,101.174,100.315,100.641,456125.55044196,0
+DEO.US,D,20140414,000000,103.871,103.96,102.705,103.377,972098.76119108,0
+DEO.US,D,20140415,000000,102.972,103.318,102.34,103.12,749971.75131132,0
+DEO.US,D,20140416,000000,103.407,103.446,102.439,102.873,790156.3663418,0
+DEO.US,D,20140417,000000,99.0309,99.752,98.8038,99.5841,1097781.4801046,0
+DEO.US,D,20140421,000000,100.167,100.167,99.6631,99.7816,405246.83865226,0
+DEO.US,D,20140422,000000,100.908,100.908,99.426,99.7322,984655.6940799,0
+DEO.US,D,20140423,000000,98.7642,98.9618,98.0304,98.216,738502.14777206,0
+DEO.US,D,20140424,000000,97.9612,98.1281,97.736,97.9029,626129.59548676,0
+DEO.US,D,20140425,000000,98.0402,98.1676,97.7064,98.06,429351.33072272,0
+DEO.US,D,20140428,000000,98.4482,98.9815,98.1676,98.6556,604090.4217339,0
+DEO.US,D,20140429,000000,98.705,99.0704,98.5568,98.7346,355425.08388392,0
+DEO.US,D,20140430,000000,99.1396,99.1396,98.2358,98.784,703552.70971232,0
+DEO.US,D,20140501,000000,99.5643,99.8211,99.268,99.5347,428711.48700864,0
+DEO.US,D,20140502,000000,99.0309,99.6038,98.8433,99.4063,298978.11192422,0
+DEO.US,D,20140505,000000,98.8729,99.6335,98.626,99.6038,227652.74879028,0
+DEO.US,D,20140506,000000,99.8112,100.157,99.6335,99.673,310089.32199072,0
+DEO.US,D,20140507,000000,99.4655,100.137,99.4557,99.831,408492.6281259,0
+DEO.US,D,20140508,000000,99.6631,100.147,99.5841,99.8606,341258.4176005,0
+DEO.US,D,20140509,000000,100.848,100.898,100.226,100.582,463694.3346294,0
+DEO.US,D,20140512,000000,101.076,101.303,100.848,101.224,320467.54653666,0
+DEO.US,D,20140513,000000,101.461,101.708,100.987,101.293,388443.85428108,0
+DEO.US,D,20140514,000000,101.599,101.777,101.164,101.372,474017.88898458,0
+DEO.US,D,20140515,000000,102.725,103.476,102.498,103.061,736099.69661144,0
+DEO.US,D,20140516,000000,105.115,105.323,104.572,105.076,864386.3364626,0
+DEO.US,D,20140519,000000,104.503,104.661,103.782,104.147,409524.27487376,0
+DEO.US,D,20140520,000000,103.318,103.505,102.607,102.784,378825.95035108,0
+DEO.US,D,20140521,000000,103.555,104.019,103.298,103.999,412318.52906816,0
+DEO.US,D,20140522,000000,104.562,104.789,104.098,104.217,400565.4504657,0
+DEO.US,D,20140523,000000,102.883,103.199,102.607,103.021,315964.34267554,0
+DEO.US,D,20140527,000000,102.933,103.179,102.577,102.883,263904.14731886,0
+DEO.US,D,20140528,000000,101.125,101.421,100.789,101.095,518716.84439652,0
+DEO.US,D,20140529,000000,102.745,103.1,102.34,102.784,408986.68466462,0
+DEO.US,D,20140530,000000,103.535,104.009,103.308,103.584,395622.86025662,0
+DEO.US,D,20140602,000000,103.249,103.288,102.528,102.913,809070.22752288,0
+DEO.US,D,20140603,000000,102.844,104.315,102.646,103.604,1153626.067555,0
+DEO.US,D,20140604,000000,103.426,103.663,102.577,103.219,526434.45299214,0
+DEO.US,D,20140605,000000,102.725,103.555,102.666,103.249,381548.32336874,0
+DEO.US,D,20140606,000000,101.915,102.073,101.214,102.014,689589.53802784,0
+DEO.US,D,20140609,000000,101.895,102.567,101.816,102.379,574604.96551734,0
+DEO.US,D,20140610,000000,102.132,103.17,102.083,102.913,531599.77360802,0
+DEO.US,D,20140611,000000,102.824,103.308,102.666,103.11,343902.83497578,0
+DEO.US,D,20140612,000000,104.118,104.473,103.575,104.009,390629.64950054,0
+DEO.US,D,20140613,000000,104.068,104.226,103.397,103.555,690054.2346493,0
+DEO.US,D,20140616,000000,103.239,103.496,102.893,103.13,335165.72856358,0
+DEO.US,D,20140617,000000,102.834,103.347,102.765,103.328,424644.63226266,0
+DEO.US,D,20140618,000000,101.876,102.35,101.164,102.281,872050.2872784,0
+DEO.US,D,20140619,000000,102.083,102.261,101.52,101.816,769908.1475418,0
+DEO.US,D,20140620,000000,101.836,102.241,101.658,101.945,526681.4812615,0
+DEO.US,D,20140623,000000,100.473,101.006,100.453,100.937,638369.64375136,0
+DEO.US,D,20140624,000000,100.789,101.204,100.671,100.838,546926.66282868,0
+DEO.US,D,20140625,000000,100.601,101.214,100.601,101.174,397182.98551516,0
+DEO.US,D,20140626,000000,100.572,100.72,99.7816,100.009,2263707.3281696,0
+DEO.US,D,20140627,000000,101.095,101.658,100.671,101.51,922915.83772588,0
+DEO.US,D,20140630,000000,102.824,102.952,102.202,102.389,946668.01078922,0
+DEO.US,D,20140701,000000,104.977,105.283,104.444,104.859,1128678.2371715,0
+DEO.US,D,20140702,000000,104.375,104.898,104.276,104.454,674162.42012412,0
+DEO.US,D,20140703,000000,104.839,105.254,104.73,104.928,292430.85037524,0
+DEO.US,D,20140707,000000,104.503,104.878,104.197,104.582,402903.10732616,0
+DEO.US,D,20140708,000000,103.377,103.644,102.883,103.209,471459.5265392,0
+DEO.US,D,20140709,000000,102.449,103.012,102.34,102.913,464707.75798034,0
+DEO.US,D,20140710,000000,102.053,102.528,101.866,102.518,350539.18868748,0
+DEO.US,D,20140711,000000,101.481,102.192,101.372,102.053,476385.91817324,0
+DEO.US,D,20140714,000000,102.952,102.962,102.439,102.577,363852.39254848,0
+DEO.US,D,20140715,000000,102.192,102.449,101.362,101.402,529867.53848968,0
+DEO.US,D,20140716,000000,101.816,101.886,101.125,101.303,489682.9234592,0
+DEO.US,D,20140717,000000,100.73,101.056,99.8508,99.9594,730915.1401877,0
+DEO.US,D,20140718,000000,99.6236,100.108,99.5446,99.91,1277978.4784933,0
+DEO.US,D,20140721,000000,99.5643,99.9199,99.3273,99.5939,1073301.3835754,0
+DEO.US,D,20140722,000000,99.8606,100.048,99.7322,99.8903,702274.0346951,0
+DEO.US,D,20140723,000000,100.305,100.305,99.8211,100.009,717598.89909388,0
+DEO.US,D,20140724,000000,99.8508,99.9397,99.6137,99.6532,594445.18270852,0
+DEO.US,D,20140725,000000,98.7445,98.9815,98.1578,98.4185,1297218.335997,0
+DEO.US,D,20140728,000000,98.6556,98.6556,97.8051,98.1183,844523.84623074,0
+DEO.US,D,20140729,000000,99.1001,99.2087,98.3198,98.3691,1158947.2994556,0
+DEO.US,D,20140730,000000,98.0106,98.0797,97.0001,97.5503,745934.2564826,0
+DEO.US,D,20140731,000000,97.4634,97.5029,96.6613,96.7186,663487.55917276,0
+DEO.US,D,20140801,000000,95.7793,96.6613,95.5778,95.9709,999744.66672966,0
+DEO.US,D,20140804,000000,96.2593,96.2593,95.2449,95.7506,825940.0310161,0
+DEO.US,D,20140805,000000,95.9709,96.1151,95.5975,95.7981,791265.96873204,0
+DEO.US,D,20140806,000000,94.6967,95.6074,94.6967,95.4928,1064375.9687283,0
+DEO.US,D,20140807,000000,94.8281,95,94.0458,94.2246,926764.01170882,0
+DEO.US,D,20140808,000000,92.3528,94.1021,92.1405,94.0547,1625840.8526554,0
+DEO.US,D,20140811,000000,93.3801,93.8295,93.3159,93.464,1175537.6775294,0
+DEO.US,D,20140812,000000,93.8483,94.4419,93.6882,94.3293,566005.54699298,0
+DEO.US,D,20140813,000000,93.9322,94.2434,93.792,93.9609,649001.98344324,0
+DEO.US,D,20140814,000000,94.6118,94.913,94.3945,94.913,483261.20086678,0
+DEO.US,D,20140815,000000,95.8079,96.0766,94.7915,95.2449,537922.27992832,0
+DEO.US,D,20140818,000000,96.0104,96.0667,95.5778,95.8949,569988.37163094,0
+DEO.US,D,20140819,000000,95.722,96.3314,95.6835,96.1546,354952.28797494,0
+DEO.US,D,20140820,000000,95.4247,95.6538,95.2627,95.4247,422861.77659732,0
+DEO.US,D,20140821,000000,95.7506,96.2593,95.6538,95.7319,412975.58376822,0
+DEO.US,D,20140822,000000,95.4533,95.5491,94.9614,95.0365,476016.38818014,0
+DEO.US,D,20140825,000000,95.6538,96.0005,95.1491,95.6637,605118.018838,0
+DEO.US,D,20140826,000000,95.6272,96.048,95.0454,95.0454,527138.07859544,0
+DEO.US,D,20140827,000000,95.7704,95.7892,95.4158,95.5778,566454.0450394,0
+DEO.US,D,20140828,000000,96.1052,96.4766,95.9334,96.0381,837406.59732254,0
+DEO.US,D,20140829,000000,96.7186,96.7186,95.8751,96.4381,1043253.0268762,0
+DEO.US,D,20140902,000000,96.7779,96.7779,96.1912,96.4677,879456.0733045,0
+DEO.US,D,20140903,000000,97.736,97.736,96.8451,96.9804,868363.08663492,0
+DEO.US,D,20140904,000000,97.736,98.0007,97.4061,97.736,1049889.3805879,0
+DEO.US,D,20140905,000000,96.8935,97.3281,96.8638,97.3004,416123.16938068,0
+DEO.US,D,20140908,000000,95.961,96.2504,95.7704,96.0667,878423.4141457,0
+DEO.US,D,20140909,000000,96.9804,97.0861,96.0667,96.3907,582454.18753516,0
+DEO.US,D,20140910,000000,96.7483,96.9409,96.4579,96.8154,599818.0475671,0
+DEO.US,D,20140911,000000,96.4282,96.5448,95.8079,96.4677,510985.06204774,0
+DEO.US,D,20140912,000000,96.4865,96.526,95.9521,96.3028,351802.6775406,0
+DEO.US,D,20140915,000000,98.1281,98.4185,96.7483,98.2072,664112.21672274,0
+DEO.US,D,20140916,000000,98.3198,98.4284,97.7854,98.06,583906.99723406,0
+DEO.US,D,20140917,000000,97.736,97.8249,96.5636,96.8352,593218.14064924,0
+DEO.US,D,20140918,000000,97.5888,97.7854,96.9606,97.4061,751502.5166526,0
+DEO.US,D,20140919,000000,98.7247,98.7247,97.493,97.658,679983.78302912,0
+DEO.US,D,20140922,000000,97.4061,97.493,96.9033,97.1453,767988.61639956,0
+DEO.US,D,20140923,000000,95.6272,96.0381,95.1136,95.32,1031722.6786805,0
+DEO.US,D,20140924,000000,95.9334,96.4865,95.6371,96.4184,596441.6570822,0
+DEO.US,D,20140925,000000,96.0005,96.0005,94.8577,94.8577,626096.18592574,0
+DEO.US,D,20140926,000000,94.5555,94.7629,94.1021,94.4132,416935.12295456,0
+DEO.US,D,20140929,000000,93.3248,93.9609,93.146,93.7169,646500.3160105,0
+DEO.US,D,20140930,000000,94.1969,95.1886,94.0833,94.5357,615951.82830694,0
+DEO.US,D,20141001,000000,93.4739,93.8571,92.9514,93.0995,521486.80072836,0
+DEO.US,D,20141002,000000,93.9786,93.9786,92.7864,93.1558,774334.40817148,0
+DEO.US,D,20141003,000000,91.6377,92.1592,91.29,91.9636,1225926.3824241,0
+DEO.US,D,20141006,000000,92.2402,93.0442,92.2224,92.9603,762241.15949318,0
+DEO.US,D,20141007,000000,92.1503,92.3617,91.3829,91.4016,576990.20569198,0
+DEO.US,D,20141008,000000,91.5014,93.3801,91.4352,93.3159,635218.00849514,0
+DEO.US,D,20141009,000000,93.3248,93.6142,92.1503,92.2145,396084.51964526,0
+DEO.US,D,20141010,000000,91.3542,91.6466,90.8396,90.8663,662472.11099994,0
+DEO.US,D,20141013,000000,90.5423,91.2999,90.1442,90.1976,518244.04848754,0
+DEO.US,D,20141014,000000,90.0455,90.5324,89.6612,89.9901,753861.4341428,0
+DEO.US,D,20141015,000000,90.488,90.811,88.6379,89.9101,950524.28405968,0
+DEO.US,D,20141016,000000,89.7017,90.9097,89.5368,90.2361,976145.36771826,0
+DEO.US,D,20141017,000000,90.8396,92.7588,90.7398,92.4437,1047584.1208775,0
+DEO.US,D,20141020,000000,92.0288,92.9148,91.9636,92.8783,699421.06066618,0
+DEO.US,D,20141021,000000,92.7963,93.1657,92.6857,92.9603,926417.76716734,0
+DEO.US,D,20141022,000000,91.935,92.5099,91.7562,91.776,587261.11467828,0
+DEO.US,D,20141023,000000,92.9059,93.6803,92.7766,93.2882,673004.22200876,0
+DEO.US,D,20141024,000000,93.306,94.1209,93.2971,93.952,420955.4067973,0
+DEO.US,D,20141027,000000,93.549,94.1969,93.4739,93.9609,329006.22040462,0
+DEO.US,D,20141028,000000,94.5456,95.0553,94.3757,95.0454,456439.39783336,0
+DEO.US,D,20141029,000000,95.6538,96.3413,94.838,95.2538,440626.5513615,0
+DEO.US,D,20141030,000000,94.517,95.3575,94.517,94.9802,724644.26682534,0
+DEO.US,D,20141031,000000,96.4006,96.7384,95.9433,96.6129,583861.43874176,0
+DEO.US,D,20141103,000000,95.8079,95.9521,94.9042,95.0938,707603.36588326,0
+DEO.US,D,20141104,000000,95.0168,95.235,94.3945,94.7718,433087.12709132,0
+DEO.US,D,20141105,000000,95.2252,95.3852,94.7352,95.1787,284542.14433076,0
+DEO.US,D,20141106,000000,95.5689,95.885,95.1886,95.6272,379698.64858136,0
+DEO.US,D,20141107,000000,95.0079,95.2627,94.592,95.2627,407363.7899278,0
+DEO.US,D,20141110,000000,96.4677,96.7967,95.9433,96.7967,463465.52975696,0
+DEO.US,D,20141111,000000,97.0772,97.3863,96.8549,97.1355,443104.93334262,0
+DEO.US,D,20141112,000000,96.6228,96.9132,96.3808,96.5359,288739.600088,0
+DEO.US,D,20141113,000000,97.2323,97.6185,97.0001,97.2224,337579.31624454,0
+DEO.US,D,20141114,000000,96.6031,96.7088,96.3512,96.4095,268608.82095704,0
+DEO.US,D,20141117,000000,96.284,97.1641,96.2692,97.1058,263695.59066522,0
+DEO.US,D,20141118,000000,97.6086,97.7162,97.3281,97.3962,350625.24361738,0
+DEO.US,D,20141119,000000,97.1058,97.1355,96.3314,96.9033,1105613.4911364,0
+DEO.US,D,20141120,000000,96.9606,97.3577,96.8253,97.0189,378318.73247014,0
+DEO.US,D,20141121,000000,98.3198,98.784,98.2072,98.3988,485239.45184354,0
+DEO.US,D,20141124,000000,99.0309,99.189,98.5667,98.7445,751933.80371304,0
+DEO.US,D,20141125,000000,97.736,98.3889,97.6481,98.0501,1351436.9914778,0
+DEO.US,D,20141126,000000,98.5371,98.8038,98.1874,98.3099,443132.268438,0
+DEO.US,D,20141128,000000,100.858,101.826,100.621,100.927,520549.30819792,0
+DEO.US,D,20141201,000000,101.56,101.589,100.621,100.75,700462.83152344,0
+DEO.US,D,20141202,000000,101.718,101.816,100.977,101.076,626264.24614178,0
+DEO.US,D,20141203,000000,100.69,100.73,99.7421,100.246,453708.92552818,0
+DEO.US,D,20141204,000000,99.6335,99.8903,99.3174,99.5446,333712.91886468,0
+DEO.US,D,20141205,000000,100.532,100.69,99.989,100.513,343727.68788316,0
+DEO.US,D,20141208,000000,99.8211,100.196,99.0803,99.5939,294154.98620606,0
+DEO.US,D,20141209,000000,98.8235,99.1198,98.3593,98.9618,367639.82187502,0
+DEO.US,D,20141210,000000,98.3198,98.379,97.5602,97.736,351957.57641442,0
+DEO.US,D,20141211,000000,96.3127,96.8935,96.2109,96.5734,598647.70052046,0
+DEO.US,D,20141212,000000,95.5778,96.0005,93.4374,93.4551,642940.67914546,0
+DEO.US,D,20141215,000000,94.0369,94.5752,91.9923,92.6096,610676.1548986,0
+DEO.US,D,20141216,000000,92.5553,94.3658,92.2501,93.0729,678969.34726724,0
+DEO.US,D,20141217,000000,91.1991,92.583,91.1991,92.1681,1060873.0268759,0
+DEO.US,D,20141218,000000,92.5276,94.2819,92.5276,94.2631,836777.8901288,0
+DEO.US,D,20141219,000000,93.4186,94.3569,92.9336,93.8206,892095.01147946,0
+DEO.US,D,20141222,000000,94.753,94.9703,94.5357,94.8864,630231.88461564,0
+DEO.US,D,20141223,000000,94.3569,95.1787,94.1594,94.9516,624179.69201632,0
+DEO.US,D,20141224,000000,95.2064,96.0005,95.1491,95.7605,257890.42633526,0
+DEO.US,D,20141226,000000,96.0104,96.1349,95.5778,95.5975,240656.15490364,0
+DEO.US,D,20141229,000000,94.8943,95.4632,94.8577,95.074,362686.0951456,0
+DEO.US,D,20141230,000000,94.433,94.6878,93.5588,93.6981,549091.1974184,0
+DEO.US,D,20141231,000000,94.1396,94.3095,93.4462,93.4551,326422.54768574,0
+DEO.US,D,20150102,000000,92.6185,92.9988,91.7562,91.9449,605730.5274567,0
+DEO.US,D,20150105,000000,90.8761,91.4826,90.5423,90.9739,1034405.5676715,0
+DEO.US,D,20150106,000000,89.6346,90.4159,88.5846,89.3481,2083751.2835846,0
+DEO.US,D,20150107,000000,90.3349,90.6035,89.2059,90.3349,781951.78808404,0
+DEO.US,D,20150108,000000,90.5324,91.8906,90.4514,91.5093,696607.57066392,0
+DEO.US,D,20150109,000000,91.5014,91.5014,90.2697,90.8297,411228.16248578,0
+DEO.US,D,20150112,000000,91.6841,91.855,90.9097,91.6209,919350.1263952,0
+DEO.US,D,20150113,000000,93.146,93.4551,91.3542,92.0111,558505.60674946,0
+DEO.US,D,20150114,000000,91.2169,92.0022,90.9097,91.5557,518084.08755902,0
+DEO.US,D,20150115,000000,92.9702,93.8848,92.6857,93.222,649600.31830878,0
+DEO.US,D,20150116,000000,93.8483,94.3293,93.2121,94.2631,550687.76947078,0
+DEO.US,D,20150120,000000,94.8864,95.0365,94.111,94.4804,567503.91518418,0
+DEO.US,D,20150121,000000,94.7718,96.1349,94.5456,95.9334,559221.38128404,0
+DEO.US,D,20150122,000000,95.2627,95.9709,95.0168,95.6736,654951.92253762,0
+DEO.US,D,20150123,000000,96.8352,97.0001,96.3611,96.4579,488121.78578972,0
+DEO.US,D,20150126,000000,96.8451,97.658,96.3907,97.2026,472759.46218616,0
+DEO.US,D,20150127,000000,96.5063,97.174,96.3028,96.7483,467144.63111292,0
+DEO.US,D,20150128,000000,97.0189,97.7261,96.4865,96.5636,771567.48907246,0
+DEO.US,D,20150129,000000,100.345,100.345,98.8136,99.8903,1307770.6952247,0
+DEO.US,D,20150130,000000,98.0007,98.1183,96.2593,96.768,764683.09468046,0
+DEO.US,D,20150202,000000,95.8376,96.5161,95.1136,96.3611,774369.84255438,0
+DEO.US,D,20150203,000000,95.2815,96.2692,95.2815,96.1724,687725.6894873,0
+DEO.US,D,20150204,000000,95.0839,96.2593,94.8103,95.6736,546515.62398704,0
+DEO.US,D,20150205,000000,96.0766,96.4381,95.6074,96.3314,314883.08779162,0
+DEO.US,D,20150206,000000,95.3951,95.6934,95.0168,95.3476,548611.31463284,0
+DEO.US,D,20150209,000000,94.0833,94.7718,94.0073,94.6118,431715.31026762,0
+DEO.US,D,20150210,000000,94.913,95.4247,94.2434,94.8014,456257.16386416,0
+DEO.US,D,20150211,000000,94.1396,94.6681,94.027,94.4132,423021.73752584,0
+DEO.US,D,20150212,000000,93.9421,94.4518,93.9134,94.433,685721.1158261,0
+DEO.US,D,20150213,000000,93.4551,93.708,92.5642,93.2971,697775.89288868,0
+DEO.US,D,20150217,000000,94.4804,95.2627,94.1495,95.0454,613808.55434696,0
+DEO.US,D,20150218,000000,94.3757,94.8192,94.111,94.6305,887864.1461612,0
+DEO.US,D,20150219,000000,95.6272,95.7506,94.8577,95.0652,670871.07215818,0
+DEO.US,D,20150220,000000,95.0454,95.9037,94.8676,95.7418,480213.84393738,0
+DEO.US,D,20150223,000000,96.3808,97.0861,96.3611,96.6317,553063.89794696,0
+DEO.US,D,20150224,000000,97.6975,98.5963,97.2905,97.7064,723962.91426272,0
+DEO.US,D,20150225,000000,97.6481,98.1775,97.2807,97.8535,676074.86438978,0
+DEO.US,D,20150226,000000,97.5227,98.8926,97.416,98.3198,530667.34313228,0
+DEO.US,D,20150227,000000,98.7445,99.3865,98.379,98.4185,482368.2544177,0
+DEO.US,D,20150302,000000,97.5987,97.9523,97.3103,97.5128,485881.3203795,0
+DEO.US,D,20150303,000000,97.8832,97.9326,96.7581,97.0861,385422.82003612,0
+DEO.US,D,20150304,000000,96.7483,97.1641,96.3413,96.9033,413796.64904056,0
+DEO.US,D,20150305,000000,97.7755,98.138,97.3676,97.5987,378900.86876064,0
+DEO.US,D,20150306,000000,96.5636,96.8549,95.6538,95.9709,635003.37737586,0
+DEO.US,D,20150309,000000,95.8563,95.9136,94.9614,95.3763,522106.39622364,0
+DEO.US,D,20150310,000000,93.8759,93.9609,92.5928,92.7766,741017.98895796,0
+DEO.US,D,20150311,000000,92.1592,92.416,90.7764,90.7764,662171.42495076,0
+DEO.US,D,20150312,000000,93.8107,93.8759,92.6659,93.1558,608559.20362306,0
+DEO.US,D,20150313,000000,90.7497,91.2169,90.567,91.1073,1125110.5010189,0
+DEO.US,D,20150316,000000,91.8115,93.2685,91.6298,93.064,509909.88162946,0
+DEO.US,D,20150317,000000,93.5302,93.708,92.8694,93.5114,500489.39783276,0
+DEO.US,D,20150318,000000,93.9036,96.8549,93.7169,96.4865,790040.95149464,0
+DEO.US,D,20150319,000000,94.6493,94.9802,94.2068,94.4705,575231.6478892,0
+DEO.US,D,20150320,000000,94.5555,95.6371,94.3293,95.1965,480447.71086452,0
+DEO.US,D,20150323,000000,95.5778,96.0282,95.4731,95.5304,454485.44471916,0
+DEO.US,D,20150324,000000,96.2692,96.4964,94.8765,94.9427,496265.61939108,0
+DEO.US,D,20150325,000000,95.559,95.8662,94.517,94.5654,335431.9926408,0
+DEO.US,D,20150326,000000,93.4739,93.5213,92.8882,93.3425,687767.19833584,0
+DEO.US,D,20150327,000000,93.3248,93.8848,92.9603,93.8018,320822.9027766,0
+DEO.US,D,20150330,000000,93.0344,93.8571,92.9603,93.6329,432028.14524808,0
+DEO.US,D,20150331,000000,90.9097,92.2402,90.811,91.5646,945212.1638575,0
+DEO.US,D,20150401,000000,91.6377,92.2047,91.4451,91.9548,579462.51320746,0
+DEO.US,D,20150402,000000,92.3331,93.4186,92.2886,93.222,682457.10295554,0
+DEO.US,D,20150406,000000,93.2971,94.2631,93.2398,93.8018,283873.95311036,0
+DEO.US,D,20150407,000000,95.1787,95.7506,94.6305,94.6305,488371.8512919,0
+DEO.US,D,20150408,000000,95.0553,95.2538,93.9786,94.3392,344729.97471376,0
+DEO.US,D,20150409,000000,94.7629,94.8014,93.6142,93.9974,422985.290732,0
+DEO.US,D,20150410,000000,93.4739,94.3481,93.3623,94.2532,353180.56882994,0
+DEO.US,D,20150413,000000,94.4132,94.7718,93.8947,93.9223,400636.3192315,0
+DEO.US,D,20150414,000000,94.6404,95.0454,94.1969,94.913,593949.10134792,0
+DEO.US,D,20150415,000000,96.4865,97.0387,96.1635,96.8154,748933.01768688,0
+DEO.US,D,20150416,000000,94.4804,94.5357,93.623,94.0646,770016.47551238,0
+DEO.US,D,20150417,000000,93.1954,93.6714,92.7025,93.3248,461248.34979836,0
+DEO.US,D,20150420,000000,92.3894,92.8496,92.1948,92.3232,528935.10801394,0
+DEO.US,D,20150421,000000,92.8694,93.2398,92.6936,93.0344,429497.11789808,0
+DEO.US,D,20150422,000000,92.7025,93.2685,92.1503,93.0442,452013.13720368,0
+DEO.US,D,20150423,000000,92.6284,93.4462,92.5099,93.2783,410535.67340282,0
+DEO.US,D,20150424,000000,93.8394,94.3757,93.6803,93.8848,456747.17075912,0
+DEO.US,D,20150427,000000,93.9322,94.4132,93.4087,93.9609,516186.82945746,0
+DEO.US,D,20150428,000000,93.4087,94.0646,93.3524,93.8947,972970.44701042,0
+DEO.US,D,20150429,000000,93.2971,93.4838,92.0288,92.4081,468976.08250338,0
+DEO.US,D,20150430,000000,92.2323,92.7025,91.7849,91.9449,758525.61134338,0
+DEO.US,D,20150501,000000,91.1172,92.0199,90.9097,92.0022,706605.12869642,0
+DEO.US,D,20150504,000000,92.0022,92.2047,91.6841,91.9192,498077.83497368,0
+DEO.US,D,20150505,000000,91.4737,91.6298,90.5127,90.7665,980937.10869728,0
+DEO.US,D,20150506,000000,90.8919,91.0332,90.3783,90.6401,1289975.5481323,0
+DEO.US,D,20150507,000000,89.6612,90.163,89.5269,89.919,1254508.7680822,0
+DEO.US,D,20150508,000000,91.2633,92.0022,90.8761,91.6021,1749969.520776,0
+DEO.US,D,20150511,000000,91.9548,92.3894,91.7849,91.8263,683781.33646506,0
+DEO.US,D,20150512,000000,91.0895,91.3829,90.8396,91.1715,877332.03515238,0
+DEO.US,D,20150513,000000,91.6644,91.7849,91.126,91.3829,607110.44356792,0
+DEO.US,D,20150514,000000,92.7766,93.3988,92.5276,93.2586,755747.55572402,0
+DEO.US,D,20150515,000000,93.0907,93.6517,92.9148,93.5016,341995.45276482,0
+DEO.US,D,20150518,000000,92.739,93.2685,92.6659,92.9603,444451.43989282,0
+DEO.US,D,20150519,000000,93.3899,93.4462,92.8694,93.0541,553934.57135536,0
+DEO.US,D,20150520,000000,92.822,93.0245,92.3331,92.4634,925034.8138233,0
+DEO.US,D,20150521,000000,92.98,93.5588,92.7203,93.1756,551447.07767578,0
+DEO.US,D,20150522,000000,93.9036,93.9036,92.6481,92.7203,568594.28176656,0
+DEO.US,D,20150526,000000,92.7025,92.739,91.4016,91.5458,1014131.0261871,0
+DEO.US,D,20150527,000000,92.9237,93.5391,92.7489,93.2299,727854.62191608,0
+DEO.US,D,20150528,000000,93.0245,93.5213,92.7588,93.3988,1003536.1457,0
+DEO.US,D,20150529,000000,92.26,92.4812,91.6298,91.8906,916461.71798338,0
+DEO.US,D,20150601,000000,92.0565,92.175,91.2544,91.4826,405017.02136888,0
+DEO.US,D,20150602,000000,90.5324,91.1359,90.4603,90.8831,534060.94460316,0
+DEO.US,D,20150603,000000,91.1991,91.5458,91.0332,91.3088,503511.44448866,0
+DEO.US,D,20150604,000000,91.1073,91.5824,90.3605,90.5038,344729.97471376,0
+DEO.US,D,20150605,000000,89.0103,97.9612,88.7693,97.736,4887066.5558976,0
+DEO.US,D,20150608,000000,95.2252,95.7319,93.8848,94.9802,3481345.1022279,0
+DEO.US,D,20150609,000000,96.4282,96.4677,95.32,96.2929,1269623.0510055,0
+DEO.US,D,20150610,000000,96.2307,97.8437,96.1813,96.8253,795746.89955248,0
+DEO.US,D,20150611,000000,97.8931,98.3889,97.2708,97.6481,903323.661215,0
+DEO.US,D,20150612,000000,97.736,98.1281,97.4634,97.658,774945.90437924,0
+DEO.US,D,20150615,000000,96.0766,97.1157,95.8563,96.5161,625100.98597172,0
+DEO.US,D,20150616,000000,96.0381,97.3182,95.9136,97.1839,632101.80762182,0
+DEO.US,D,20150617,000000,97.4357,98.6556,97.0387,97.736,3398150.2332334,0
+DEO.US,D,20150618,000000,99.7816,100.068,99.1593,99.6532,1437478.7600356,0
+DEO.US,D,20150619,000000,99.1988,99.3273,98.6358,98.6556,664103.10502428,0
+DEO.US,D,20150622,000000,99.7322,100.236,99.3174,99.3371,576802.90966808,0
+DEO.US,D,20150623,000000,101.214,101.224,100.582,100.997,1100939.1898264,0
+DEO.US,D,20150624,000000,100.671,101.066,99.8705,100.019,620395.2999226,0
+DEO.US,D,20150625,000000,100.325,100.325,97.736,99.9594,1661463.5439902,0
+DEO.US,D,20150626,000000,100.108,100.374,98.9815,99.2087,1756972.367248,0
+DEO.US,D,20150629,000000,97.2125,97.8051,96.526,96.6317,2690941.7076168,0
+DEO.US,D,20150630,000000,96.5161,96.9033,95.885,96.0964,2209306.4387196,0
+DEO.US,D,20150701,000000,97.1058,97.6876,96.931,97.3281,931191.28474944,0
+DEO.US,D,20150702,000000,97.5029,97.8535,97.2807,97.736,701050.02986864,0
+DEO.US,D,20150706,000000,96.6228,97.3863,96.5636,97.1058,601072.42472176,0
+DEO.US,D,20150707,000000,96.2208,96.8935,95.0079,96.7088,823246.00550476,0
+DEO.US,D,20150708,000000,95.4049,95.5778,94.4705,94.4883,803925.1551258,0
+DEO.US,D,20150709,000000,96.3709,96.4282,95.2538,95.2538,801510.5550339,0
+DEO.US,D,20150710,000000,98.9223,98.9223,98.2259,98.4877,1078381.6616723,0
+DEO.US,D,20150713,000000,98.7939,99.3075,98.4877,98.7346,716265.5538859,0
+DEO.US,D,20150714,000000,99.831,100.404,99.5742,100.137,1099744.5449172,0
+DEO.US,D,20150715,000000,100.611,100.73,100.029,100.305,478883.53596222,0
+DEO.US,D,20150716,000000,101.046,101.214,100.453,100.72,415124.93219384,0
+DEO.US,D,20150717,000000,99.8903,100.463,99.8112,100.167,268659.44150404,0
+DEO.US,D,20150720,000000,99.5544,99.9693,99.4853,99.5544,375037.5086136,0
+DEO.US,D,20150721,000000,99.8409,99.8409,99.0112,99.4063,424663.86807052,0
+DEO.US,D,20150722,000000,98.9618,99.5841,98.8038,99.11,428407.76372664,0
+DEO.US,D,20150723,000000,98.3494,98.3494,93.8394,95.1787,2740690.5687974,0
+DEO.US,D,20150724,000000,95.8662,96.2504,94.7352,94.8281,1252976.99033,0
+DEO.US,D,20150727,000000,94.3194,94.4132,93.1855,93.4551,999169.61731574,0
+DEO.US,D,20150728,000000,93.8848,94.3293,93.3899,93.8947,1460179.0381323,0
+DEO.US,D,20150729,000000,95.1136,95.559,94.8765,94.8864,1294635.6756891,0
+DEO.US,D,20150730,000000,93.9036,93.9786,93.2586,93.7633,907888.62214346,0
+DEO.US,D,20150731,000000,92.9988,93.146,92.5,93.0245,1227623.1831596,0
+DEO.US,D,20150803,000000,92.9435,93.1657,92.2145,92.7025,649315.83083464,0
+DEO.US,D,20150804,000000,92.7291,92.9148,92.3054,92.822,452917.2201731,0
+DEO.US,D,20150805,000000,93.6616,94.6878,93.5391,94.3658,1091906.4594197,0
+DEO.US,D,20150806,000000,94.2997,94.7352,94.1772,94.2819,691957.5672165,0
+DEO.US,D,20150807,000000,93.8483,93.8848,93.3899,93.6329,375639.8931229,0
+DEO.US,D,20150810,000000,93.3899,94.3569,93.3899,94.111,566900.51826394,0
+DEO.US,D,20150811,000000,93.4087,93.6142,92.9336,93.1183,451741.81107176,0
+DEO.US,D,20150812,000000,91.9834,92.4348,91.2544,92.2787,807425.05974538,0
+DEO.US,D,20150813,000000,92.3528,93.3899,92.175,92.9336,551426.82945698,0
+DEO.US,D,20150814,000000,93.5114,94.1683,93.4374,94.1209,470790.32290786,0
+DEO.US,D,20150817,000000,93.2023,94.6118,93.0344,94.3757,982313.98757568,0
+DEO.US,D,20150818,000000,93.7455,94.2068,93.5114,93.7268,651363.93816626,0
+DEO.US,D,20150819,000000,92.8595,92.8595,92.1503,92.4259,435030.95609612,0
+DEO.US,D,20150820,000000,92.2698,92.5741,91.8619,92.1405,510458.60835894,0
+DEO.US,D,20150821,000000,90.6944,90.9552,89.0903,89.2316,1863625.8101332,0
+DEO.US,D,20150824,000000,85.6125,88.471,84.9527,87.0961,1645857.2293501,0
+DEO.US,D,20150825,000000,89.3323,89.4202,86.6782,86.6782,1078105.2734857,0
+DEO.US,D,20150826,000000,88.312,88.3574,86.46,88.1371,1023992.9211536,0
+DEO.US,D,20150827,000000,87.9258,90.1531,87.7756,89.2612,2258871.0411092,0
+DEO.US,D,20150828,000000,88.9659,90.4326,88.7337,90.3161,927966.75590554,0
+DEO.US,D,20150831,000000,89.6612,90.2361,89.3323,89.8291,433255.18730736,0
+DEO.US,D,20150901,000000,87.3548,87.7677,87.0002,87.2778,1067685.5400912,0
+DEO.US,D,20150902,000000,88.715,88.957,87.8378,88.7337,894571.3686387,0
+DEO.US,D,20150903,000000,88.4354,88.6992,87.9613,88.0828,588489.1691485,0
+DEO.US,D,20150904,000000,87.2699,87.6107,86.7395,87.1385,525140.59181082,0
+DEO.US,D,20150908,000000,89.6513,89.7304,88.715,89.6425,669006.2112067,0
+DEO.US,D,20150909,000000,91.2633,91.2633,89.3323,89.4815,655389.2840637,0
+DEO.US,D,20150910,000000,89.4913,90.8475,89.438,90.4959,561171.28475448,0
+DEO.US,D,20150911,000000,89.7926,89.9822,89.1427,89.8123,449476.03538804,0
+DEO.US,D,20150914,000000,89.6346,90.0178,89.2414,89.8291,573687.7212057,0
+DEO.US,D,20150915,000000,89.5536,90.6233,89.438,90.488,626499.12547986,0
+DEO.US,D,20150916,000000,93.3722,93.5588,92.822,92.98,908901.03308346,0
+DEO.US,D,20150917,000000,93.3722,94.4231,92.9059,93.2783,669364.60467946,0
+DEO.US,D,20150918,000000,92.5454,93.2398,92.2787,92.4259,586001.67546892,0
+DEO.US,D,20150921,000000,93.0808,93.0907,92.1948,92.5365,498022.15237198,0
+DEO.US,D,20150922,000000,90.0079,90.2262,89.1071,89.8291,653967.85910394,0
+DEO.US,D,20150923,000000,89.6513,89.7116,88.7871,88.9826,555545.3171609,0
+DEO.US,D,20150924,000000,88.5145,89.0982,87.9346,88.795,628806.41001212,0
+DEO.US,D,20150925,000000,89.599,90.2361,89.3758,89.7215,561134.83796064,0
+DEO.US,D,20150928,000000,89.6513,89.6612,87.987,88.0581,618537.5258477,0
+DEO.US,D,20150929,000000,87.7934,88.3041,87.3548,88.1016,719683.45321934,0
+DEO.US,D,20150930,000000,90.4326,91.2169,90.0079,91.0332,878349.50814708,0
+DEO.US,D,20151001,000000,91.0105,91.208,89.838,90.7843,610275.24016636,0
+DEO.US,D,20151002,000000,90.8919,92.6936,90.5324,92.6758,443558.49344374,0
+DEO.US,D,20151005,000000,92.3331,93.2783,92.2965,93.222,652098.9485087,0
+DEO.US,D,20151006,000000,92.9514,93.6043,92.7864,92.98,470317.52699888,0
+DEO.US,D,20151007,000000,93.3248,93.6428,92.4536,93.3623,451012.87519496,0
+DEO.US,D,20151008,000000,94.0833,95.2538,93.9322,95.1037,673623.81750404,0
+DEO.US,D,20151009,000000,94.3481,94.8577,94.1871,94.3945,377723.43483742,0
+DEO.US,D,20151012,000000,94.6019,94.9703,94.2335,94.6878,377693.06250922,0
+DEO.US,D,20151013,000000,94.4231,95.3575,94.4044,94.7155,416558.50608488,0
+DEO.US,D,20151014,000000,94.2631,94.8014,94.0735,94.3194,750709.79888658,0
+DEO.US,D,20151015,000000,95.4731,96.3709,95.3476,96.0005,925478.24981502,0
+DEO.US,D,20151016,000000,95.6371,96.1912,95.3951,96.1448,390393.75775152,0
+DEO.US,D,20151019,000000,96.6515,96.8056,96.1052,96.4677,341826.38013784,0
+DEO.US,D,20151020,000000,96.7186,96.9409,96.448,96.6317,289576.86393538,0
+DEO.US,D,20151021,000000,96.2109,96.5063,95.8751,95.9334,384708.05791248,0
+DEO.US,D,20151022,000000,96.8451,97.3676,96.7967,97.0772,377486.53067746,0
+DEO.US,D,20151023,000000,96.8549,97.2323,96.1813,96.6228,427216.15605026,0
+DEO.US,D,20151026,000000,97.1355,97.6086,97.1355,97.3478,711396.86967544,0
+DEO.US,D,20151027,000000,97.0772,97.1453,96.1546,96.3127,467356.22499938,0
+DEO.US,D,20151028,000000,96.5537,97.2708,95.722,96.6515,427809.4288611,0
+DEO.US,D,20151029,000000,97.1355,97.6876,97.009,97.4357,449121.69155904,0
+DEO.US,D,20151030,000000,97.2905,98.0501,96.8638,97.1927,421058.67271318,0
+DEO.US,D,20151102,000000,97.5503,97.8832,97.0485,97.7656,366083.74626024,0
+DEO.US,D,20151103,000000,97.2807,97.8437,97.0288,97.7162,319466.272117,0
+DEO.US,D,20151104,000000,98.6951,98.7445,97.8437,98.1281,483477.85680794,0
+DEO.US,D,20151105,000000,97.6679,97.9711,97.4357,97.7162,304662.79935232,0
+DEO.US,D,20151106,000000,96.3808,96.69,95.3674,95.8949,496958.10847404,0
+DEO.US,D,20151109,000000,95.4247,95.4731,94.8864,95.2913,479967.82807896,0
+DEO.US,D,20151110,000000,95.074,96.125,94.838,95.9709,407087.40174118,0
+DEO.US,D,20151111,000000,97.2807,97.736,96.8737,97.4446,523244.3461202,0
+DEO.US,D,20151112,000000,97.2905,97.4446,96.4282,96.5636,436806.72488488,0
+DEO.US,D,20151113,000000,95.1392,95.4533,94.592,94.8281,386484.83911218,0
+DEO.US,D,20151116,000000,94.6118,95.9334,94.5654,95.9235,459070.65386642,0
+DEO.US,D,20151117,000000,96.2406,97.0861,96.1448,96.3512,463922.1270909,0
+DEO.US,D,20151118,000000,96.5932,97.5404,96.4964,97.4259,353688.79912182,0
+DEO.US,D,20151119,000000,98.0501,98.5469,97.8535,98.0886,385062.40174148,0
+DEO.US,D,20151120,000000,99.3865,99.5939,98.3988,98.4185,456581.13536496,0
+DEO.US,D,20151123,000000,98.0402,98.3198,97.2807,97.4061,872786.31003178,0
+DEO.US,D,20151124,000000,96.1912,97.3379,96.1724,97.0673,512943.0648057,0
+DEO.US,D,20151125,000000,98.2753,98.3,97.8832,97.8931,471618.47505678,0
+DEO.US,D,20151127,000000,98.1479,98.3,97.579,97.8051,433609.53113636,0
+DEO.US,D,20151130,000000,97.4634,98.0205,96.6999,96.7483,474579.77705628,0
+DEO.US,D,20151201,000000,97.2708,97.8338,96.931,97.7953,468385.84692536,0
+DEO.US,D,20151202,000000,97.815,98.3889,97.2026,97.2708,667086.68006446,0
+DEO.US,D,20151203,000000,97.5691,97.5987,95.644,96.0381,424918.9956274,0
+DEO.US,D,20151204,000000,96.1151,97.1453,96.1151,97.1453,364103.4704616,0
+DEO.US,D,20151207,000000,96.9231,97.0959,96.2504,96.5636,364581.32842528,0
+DEO.US,D,20151208,000000,95.0553,95.3674,94.6207,94.9427,409682.2109804,0
+DEO.US,D,20151209,000000,95.2815,96.0104,93.9223,94.3481,419401.3560044,0
+DEO.US,D,20151210,000000,94.0833,94.5654,93.5954,93.7534,550005.40449722,0
+DEO.US,D,20151211,000000,93.2023,93.5677,92.4812,92.8783,854551.77659144,0
+DEO.US,D,20151214,000000,93.2023,93.4087,91.7849,92.8131,1003082.5855988,0
+DEO.US,D,20151215,000000,92.8694,93.222,92.26,92.4437,516259.72304514,0
+DEO.US,D,20151216,000000,93.6043,93.952,92.5553,93.792,626380.67339988,0
+DEO.US,D,20151217,000000,92.8131,92.822,91.8807,91.8906,569542.91081734,0
+DEO.US,D,20151218,000000,91.5458,91.6555,90.5038,90.5038,1182778.4405723,0
+DEO.US,D,20151221,000000,92.2698,92.2698,90.3349,90.7843,663439.97585858,0
+DEO.US,D,20151222,000000,90.5324,91.612,90.0277,91.3354,779851.03538354,0
+DEO.US,D,20151223,000000,92.5741,93.3248,92.3894,93.1183,735670.43437288,0
+DEO.US,D,20151224,000000,93.0344,93.3425,92.6185,92.6561,206049.92415256,0
+DEO.US,D,20151228,000000,92.2145,92.5276,92.1405,92.4437,411534.9230006,0
+DEO.US,D,20151229,000000,93.0907,93.952,93.0907,93.8018,501283.12800972,0
+DEO.US,D,20151230,000000,94.2819,94.3481,93.3988,93.4087,615098.36588452,0
+DEO.US,D,20151231,000000,92.8971,92.8971,92.1029,92.1207,307560.3194626,0
+DEO.US,D,20160104,000000,91.0184,91.0707,89.4647,91.0006,690958.31761872,0
+DEO.US,D,20160105,000000,91.5369,91.693,90.8831,91.5014,533910.0953731,0
+DEO.US,D,20160106,000000,90.3349,91.0431,90.1264,90.5423,404180.76993244,0
+DEO.US,D,20160107,000000,88.715,89.4024,88.2586,88.4265,1260048.6807459,0
+DEO.US,D,20160108,000000,90.1097,90.1343,88.1628,88.3199,782868.01998474,0
+DEO.US,D,20160111,000000,89.2859,89.4479,88.1292,88.8671,613638.46930904,0
+DEO.US,D,20160112,000000,89.3046,89.838,88.9481,89.7393,790166.4904512,0
+DEO.US,D,20160113,000000,90.4791,90.6322,88.7337,88.9036,914976.5111344,0
+DEO.US,D,20160114,000000,88.7871,88.9194,87.8467,88.4957,858552.82462632,0
+DEO.US,D,20160115,000000,85.6806,86.7553,85.5789,86.4254,1427072.1879833,0
+DEO.US,D,20160119,000000,87.3914,87.7677,86.695,87.0891,949276.9937816,0
+DEO.US,D,20160120,000000,85.9888,86.775,84.5566,86.2022,1284137.9866522,0
+DEO.US,D,20160121,000000,87.018,88.146,86.0747,87.425,1099117.8625454,0
+DEO.US,D,20160122,000000,89.6178,90.3349,89.4202,89.9457,1306745.1229424,0
+DEO.US,D,20160125,000000,88.2863,89.2691,88.0917,88.5145,846779.49780506,0
+DEO.US,D,20160126,000000,89.3659,91.0105,89.2227,90.8475,1084819.5828397,0
+DEO.US,D,20160127,000000,90.1719,90.8198,89.3481,89.8647,646799.98964874,0
+DEO.US,D,20160128,000000,89.2948,90.1264,88.6379,89.757,984673.91747682,0
+DEO.US,D,20160129,000000,89.4301,91.1517,89.1249,90.9285,715965.88024766,0
+DEO.US,D,20160201,000000,91.4638,93.3988,91.0984,92.98,1057894.5138904,0
+DEO.US,D,20160202,000000,92.822,92.8971,91.9192,92.2224,552197.27418232,0
+DEO.US,D,20160203,000000,93.3524,93.3899,91.7562,92.7677,785691.6340964,0
+DEO.US,D,20160204,000000,90.4791,90.8297,89.9645,90.3694,1164393.0579019,0
+DEO.US,D,20160205,000000,88.7436,88.8384,87.8734,88.2063,1149305.097663,0
+DEO.US,D,20160208,000000,87.2511,87.6018,86.5113,87.2334,803201.2813037,0
+DEO.US,D,20160209,000000,86.5814,88.0137,86.5567,87.4507,717458.17397322,0
+DEO.US,D,20160210,000000,87.7322,87.8467,86.8689,86.9914,618298.59686586,0
+DEO.US,D,20160211,000000,85.6125,86.0323,85.1611,85.7409,1062955.5561795,0
+DEO.US,D,20160212,000000,86.1607,86.8086,85.6391,86.6861,692797.8682967,0
+DEO.US,D,20160216,000000,87.987,88.0492,86.9133,87.6719,797356.63294708,0
+DEO.US,D,20160217,000000,88.1095,89.1713,87.987,88.6656,1172625.9836659,0
+DEO.US,D,20160218,000000,88.7782,88.7782,87.8467,87.9524,665798.89334878,0
+DEO.US,D,20160219,000000,87.8211,88.5411,87.6719,88.3663,969248.82439498,0
+DEO.US,D,20160222,000000,88.2774,88.9036,88.2774,88.6103,832477.16845568,0
+DEO.US,D,20160223,000000,88.6182,88.9915,88.0137,88.146,738033.40150684,0
+DEO.US,D,20160224,000000,87.5149,88.8671,87.2511,88.7871,761567.90621808,0
+DEO.US,D,20160225,000000,89.2414,89.757,88.8325,89.7215,738947.60858566,0
+DEO.US,D,20160226,000000,89.5733,89.6701,88.0058,88.471,693539.96551572,0
+DEO.US,D,20160229,000000,87.8823,88.7693,87.662,87.7411,522002.11789682,0
+DEO.US,D,20160301,000000,89.4113,89.919,89.0172,89.757,1255642.668335,0
+DEO.US,D,20160302,000000,88.6557,89.679,88.3831,89.6612,1003723.4417239,0
+DEO.US,D,20160303,000000,89.4558,90.2529,89.2513,90.0455,986064.97010838,0
+DEO.US,D,20160304,000000,90.8297,91.4016,90.649,90.8919,776189.14501356,0
+DEO.US,D,20160307,000000,89.679,90.7665,89.5733,90.3605,559542.31555202,0
+DEO.US,D,20160308,000000,90.4415,91.0618,90.0178,90.7665,434679.64949994,0
+DEO.US,D,20160309,000000,91.3917,91.7384,91.0707,91.3088,579609.31279376,0
+DEO.US,D,20160310,000000,91.3829,91.8619,90.0998,90.9838,1045074.3541572,0
+DEO.US,D,20160311,000000,91.9192,92.3805,91.8451,92.2047,861115.23671546,0
+DEO.US,D,20160314,000000,92.2698,92.5928,92.0387,92.2787,625209.3139423,0
+DEO.US,D,20160315,000000,91.6466,92.0111,91.5369,91.8619,446692.91771398,0
+DEO.US,D,20160316,000000,91.5557,92.7203,91.4638,92.5553,601376.14800376,0
+DEO.US,D,20160317,000000,92.3143,93.4285,92.1503,93.1954,584055.82164224,0
+DEO.US,D,20160318,000000,92.6383,93.0729,92.5276,92.7963,647827.58675284,0
+DEO.US,D,20160321,000000,91.3275,92.1503,91.3186,91.855,860571.57204068,0
+DEO.US,D,20160322,000000,90.406,91.4925,90.3862,91.1715,1002402.2454472,0
+DEO.US,D,20160323,000000,91.4925,91.529,90.5601,90.7398,1834694.1427008,0
+DEO.US,D,20160324,000000,89.9101,90.9838,89.7827,90.8831,465139.04504078,0
+DEO.US,D,20160328,000000,91.4925,91.4925,90.8021,90.9384,391892.12594272,0
+DEO.US,D,20160329,000000,91.5923,92.2698,91.1172,92.2402,672467.64421056,0
+DEO.US,D,20160330,000000,93.549,93.6882,92.7203,92.9603,1169140.2527995,0
+DEO.US,D,20160331,000000,92.4812,92.8042,92.175,92.2402,375310.8595674,0
+DEO.US,D,20160401,000000,90.7665,91.9735,90.6322,91.9004,570307.28107704,0
+DEO.US,D,20160404,000000,92.8882,92.9336,92.1118,92.4081,844235.30911284,0
+DEO.US,D,20160405,000000,91.4016,91.5093,90.9196,90.9838,578100.82049316,0
+DEO.US,D,20160406,000000,91.1616,92.1306,91.0253,92.0288,501837.92920484,0
+DEO.US,D,20160407,000000,92.3232,92.6857,91.29,91.5014,577655.35967956,0
+DEO.US,D,20160408,000000,91.9834,92.4437,91.6644,92.1681,617019.92184864,0
+DEO.US,D,20160411,000000,92.3805,92.8319,91.9281,91.9281,407251.41231346,0
+DEO.US,D,20160412,000000,92.6284,93.1558,92.0111,93.0729,637023.13720116,0
+DEO.US,D,20160413,000000,93.4739,93.708,92.9435,93.4739,579431.12846832,0
+DEO.US,D,20160414,000000,93.1954,93.6714,92.9603,93.3801,507291.78693862,0
+DEO.US,D,20160415,000000,93.6714,94.111,93.5865,94.0172,497927.99815456,0
+DEO.US,D,20160418,000000,93.3524,94.1396,93.306,93.9707,402387.7901577,0
+DEO.US,D,20160419,000000,95.885,96.0203,95.3674,95.9709,792582.10295404,0
+DEO.US,D,20160420,000000,95.0266,96.0964,95.0266,95.483,526794.87128678,0
+DEO.US,D,20160421,000000,93.6714,94.1495,93.3988,93.5776,616659.503554,0
+DEO.US,D,20160422,000000,93.4186,93.708,92.9059,93.6428,440587.06733484,0
+DEO.US,D,20160425,000000,93.1954,94.0369,93.1183,94.0369,404211.14226064,0
+DEO.US,D,20160426,000000,93.9875,94.3658,93.6517,93.866,476692.67868806,0
+DEO.US,D,20160427,000000,93.3801,93.623,92.7963,93.3899,733117.1339822,0
+DEO.US,D,20160428,000000,92.5928,93.792,92.5,93.2783,573223.02458424,0
+DEO.US,D,20160429,000000,92.7114,93.064,92.26,92.6481,527406.36749454,0
+DEO.US,D,20160502,000000,92.2145,93.549,92.2145,93.4087,484968.12571162,0
+DEO.US,D,20160503,000000,93.0808,93.3327,92.5553,93.0077,579275.21718356,0
+DEO.US,D,20160504,000000,91.7849,92.5454,91.6298,92.4348,587257.06503452,0
+DEO.US,D,20160505,000000,92.5099,93.3248,92.4259,93.1183,420731.66397956,0
+DEO.US,D,20160506,000000,92.1948,93.0729,92.1306,93.0541,373712.26269314,0
+DEO.US,D,20160509,000000,93.3248,93.7268,93.1756,93.4462,371952.69247942,0
+DEO.US,D,20160510,000000,93.306,93.9707,93.1558,93.9322,430335.3941564,0
+DEO.US,D,20160511,000000,93.5865,93.952,93.3623,93.4838,449690.66650732,0
+DEO.US,D,20160512,000000,94.0073,94.0547,93.222,93.5677,481315.3470401,0
+DEO.US,D,20160513,000000,92.8319,93.4927,92.7963,92.9899,316446.25028298,0
+DEO.US,D,20160516,000000,92.8319,93.708,92.7677,93.3899,327849.0347002,0
+DEO.US,D,20160517,000000,92.8408,93.0156,91.6209,91.7928,490612.31670212,0
+DEO.US,D,20160518,000000,92.3143,92.6481,91.4085,91.9004,532997.91311616,0
+DEO.US,D,20160519,000000,91.5824,91.7483,90.7497,91.6209,368688.67960886,0
+DEO.US,D,20160520,000000,91.8263,91.9103,91.1616,91.1804,265325.57227862,0
+DEO.US,D,20160523,000000,91.1616,91.4925,90.9927,91.1073,311519.85864894,0
+DEO.US,D,20160524,000000,92.6857,93.7534,92.6383,93.6616,545575.09422378,0
+DEO.US,D,20160525,000000,93.866,94.2246,93.8295,93.952,317596.34911082,0
+DEO.US,D,20160526,000000,94.1209,94.2819,93.8018,94.0833,236697.62812824,0
+DEO.US,D,20160527,000000,94.2068,94.6681,94.1772,94.5456,268731.32268078,0
+DEO.US,D,20160531,000000,94.8577,94.8864,93.0995,93.3248,468320.04021426,0
+DEO.US,D,20160601,000000,91.8026,93.0344,91.8026,92.7766,870870.8285333,0
+DEO.US,D,20160602,000000,92.093,92.5928,91.8214,92.5454,526146.92828518,0
+DEO.US,D,20160603,000000,93.0077,93.4186,92.7489,93.3327,365617.0248169,0
+DEO.US,D,20160606,000000,93.4087,93.8759,93.1183,93.5588,295300.0229792,0
+DEO.US,D,20160607,000000,94.2157,94.3481,93.8394,93.9036,420043.22454036,0
+DEO.US,D,20160608,000000,93.8107,94.1209,93.6616,93.9036,383850.5458463,0
+DEO.US,D,20160609,000000,92.739,92.9514,92.0841,92.3331,736883.302679,0
+DEO.US,D,20160610,000000,89.6178,89.9457,88.8483,89.4815,1320738.6669551,0
+DEO.US,D,20160613,000000,87.4003,88.5233,87.3647,87.829,1554194.5552535,0
+DEO.US,D,20160614,000000,85.8525,86.5113,85.169,86.3572,2793869.4782428,0
+DEO.US,D,20160615,000000,87.8823,87.9524,86.9736,87.1484,1466420.5515774,0
+DEO.US,D,20160616,000000,86.296,88.715,86.0658,88.6103,1316321.5180239,0
+DEO.US,D,20160617,000000,88.4532,88.7337,87.5554,88.3999,1189240.6596023,0
+DEO.US,D,20160620,000000,92.1503,92.1681,91.1438,91.1715,1338721.1100714,0
+DEO.US,D,20160621,000000,92.4634,93.0156,91.9735,92.5454,1600654.0932901,0
+DEO.US,D,20160622,000000,93.4739,94.592,92.822,93.0077,1301250.7687711,0
+DEO.US,D,20160623,000000,94.2532,94.273,93.0344,93.866,992849.13581732,0
+DEO.US,D,20160624,000000,90.08,92.175,88.6468,89.2227,3277250.1436005,0
+DEO.US,D,20160627,000000,88.1628,88.795,86.6861,88.6182,2785890.6676247,0
+DEO.US,D,20160628,000000,90.7665,90.7764,89.277,90.5601,1711595.0965062,0
+DEO.US,D,20160629,000000,91.529,93.8571,91.2633,93.0344,1810967.279911,0
+DEO.US,D,20160630,000000,94.3095,96.5734,94.0073,96.526,2012008.8071434,0
+DEO.US,D,20160701,000000,97.0574,97.3379,96.5448,97.251,1134718.2808395,0
+DEO.US,D,20160705,000000,96.1546,97.0288,96.1546,96.8056,1027997.0064213,0
+DEO.US,D,20160706,000000,95.7605,97.2708,95.5304,97.174,1792467.4948044,0
+DEO.US,D,20160707,000000,97.5227,97.6679,96.9033,97.1839,1916792.5706473,0
+DEO.US,D,20160708,000000,95.9521,96.9409,95.9037,96.4579,1562802.0730654,0
+DEO.US,D,20160711,000000,96.4282,97.5503,96.3512,97.0189,1644736.4904396,0
+DEO.US,D,20160712,000000,97.3103,98.2753,96.7483,98.0402,1390599.0714589,0
+DEO.US,D,20160713,000000,96.2929,97.6185,96.2929,97.3182,1357248.2302734,0
+DEO.US,D,20160714,000000,97.6777,97.815,96.8737,97.0485,666825.47804194,0
+DEO.US,D,20160715,000000,96.5636,96.931,96.1546,96.6613,802978.5508969,0
+DEO.US,D,20160718,000000,97.4733,97.5503,97.0189,97.3379,880218.41874232,0
+DEO.US,D,20160719,000000,95.6934,95.9433,95.2538,95.5116,1744484.2783031,0
+DEO.US,D,20160720,000000,95.6538,96.8836,95.5778,96.6801,1084160.5033178,0
+DEO.US,D,20160721,000000,96.0104,96.8549,96.0104,96.4381,497002.6545554,0
+DEO.US,D,20160722,000000,96.2781,97.5227,96.2692,97.5029,559629.38289286,0
+DEO.US,D,20160725,000000,97.4061,97.4634,97.0189,97.3004,347772.26958846,0
+DEO.US,D,20160726,000000,98.5173,98.7544,97.8535,98.2072,715531.5559544,0
+DEO.US,D,20160727,000000,97.2708,97.4259,96.3225,96.6613,640098.84163688,0
+DEO.US,D,20160728,000000,100.69,100.779,99.6532,100.048,1063336.2226929,0
+DEO.US,D,20160729,000000,99.5841,100.009,98.8136,99.6532,1961978.4957214,0
+DEO.US,D,20160801,000000,98.216,99.1001,98.1676,98.2802,777765.46884714,0
+DEO.US,D,20160802,000000,98.9815,99.3273,98.5371,99.1297,629827.93265058,0
+DEO.US,D,20160803,000000,98.2802,98.626,97.9612,98.3198,603360.47344616,0
+DEO.US,D,20160804,000000,98.4679,99.1593,98.3198,99.0408,1244118.394605,0
+DEO.US,D,20160805,000000,98.6062,99.1593,98.5667,98.8926,495532.63387052,0
+DEO.US,D,20160808,000000,97.7854,98.4185,97.7755,98.3099,438074.26338176,0
+DEO.US,D,20160809,000000,98.0304,98.6655,98.0205,98.4185,698035.07008932,0
+DEO.US,D,20160810,000000,98.9519,99.2877,98.4976,99.1593,507488.19466098,0
+DEO.US,D,20160811,000000,99.2482,100.068,99.2482,99.5939,711788.67270922,0
+DEO.US,D,20160812,000000,99.6236,99.7619,99.2482,99.3174,357836.646743,0
+DEO.US,D,20160815,000000,99.5841,99.7224,99.1988,99.268,492815.32290756,0
+DEO.US,D,20160816,000000,99.7026,100.147,99.3174,99.5841,873155.84002488,0
+DEO.US,D,20160817,000000,100.157,100.513,99.5347,100.305,567025.04480956,0
+DEO.US,D,20160818,000000,100.918,101.016,100.295,100.621,395147.02711482,0
+DEO.US,D,20160819,000000,100.009,100.493,99.673,100.424,510923.3049804,0
+DEO.US,D,20160822,000000,99.5347,99.9792,99.4063,99.5742,388787.06158974,0
+DEO.US,D,20160823,000000,100.671,100.769,99.6236,99.8606,538853.69799312,0
+DEO.US,D,20160824,000000,99.9989,100.038,99.4853,99.8211,362438.0544653,0
+DEO.US,D,20160825,000000,99.7619,100.305,99.7026,99.8508,396848.88990496,0
+DEO.US,D,20160826,000000,100.068,100.69,99.1001,99.5643,797716.03883078,0
+DEO.US,D,20160829,000000,99.3569,100.058,99.1297,99.9397,301498.00275388,0
+DEO.US,D,20160830,000000,98.7247,98.9815,98.1281,98.2556,978409.1185801,0
+DEO.US,D,20160831,000000,97.736,97.9908,97.5029,97.8249,991287.99814784,0
+DEO.US,D,20160901,000000,97.579,98.2556,97.3775,98.0501,660976.78004156,0
+DEO.US,D,20160902,000000,99.8014,101.076,99.7224,100.68,611572.1385805,0
+DEO.US,D,20160906,000000,99.8014,100.009,99.0803,99.831,1176259.5265296,0
+DEO.US,D,20160907,000000,99.5347,99.9001,99.3174,99.4853,510192.34428172,0
+DEO.US,D,20160908,000000,98.9618,99.1988,98.4087,98.6062,510015.17236722,0
+DEO.US,D,20160909,000000,97.9029,97.9326,96.5932,96.5932,680341.16409094,0
+DEO.US,D,20160912,000000,96.4282,97.981,96.3512,97.9128,480908.35784222,0
+DEO.US,D,20160913,000000,96.7779,97.3103,96.2208,96.4579,575318.71523004,0
+DEO.US,D,20160914,000000,97.2905,97.5029,96.4865,96.6801,489899.57940036,0
+DEO.US,D,20160915,000000,98.3691,99.0507,98.0304,98.9124,694876.34795652,0
+DEO.US,D,20160916,000000,98.4383,98.4383,97.6185,98.0304,541668.20040632,0
+DEO.US,D,20160919,000000,99.1988,99.505,98.9815,99.0507,492262.54653432,0
+DEO.US,D,20160920,000000,100.256,100.256,99.4359,99.6038,634220.78371924,0
+DEO.US,D,20160921,000000,99.8705,100.631,99.3174,100.522,844315.2895771,0
+DEO.US,D,20160922,000000,101.648,102.132,101.52,101.599,568307.76947054,0
+DEO.US,D,20160923,000000,101.125,101.51,100.878,101.204,411605.7917664,0
+DEO.US,D,20160926,000000,100.394,101.115,100.078,100.937,519456.91679366,0
+DEO.US,D,20160927,000000,100.957,101.698,100.858,101.273,553888.00045212,0
+DEO.US,D,20160928,000000,101.53,101.816,101.194,101.757,570644.41392006,0
+DEO.US,D,20160929,000000,101.737,101.747,100.631,100.72,520236.47321746,0
+DEO.US,D,20160930,000000,100.888,101.204,100.483,100.927,438195.75269456,0
+DEO.US,D,20161003,000000,101.708,101.708,100.838,101.214,541654.02665316,0
+DEO.US,D,20161004,000000,102.29,102.32,101.026,101.184,728332.47987976,0
+DEO.US,D,20161005,000000,100.216,100.69,99.3569,99.5347,713492.56032124,0
+DEO.US,D,20161006,000000,98.9914,99.3075,98.7247,98.863,614656.95471468,0
+DEO.US,D,20161007,000000,97.8051,98.2556,97.4259,98.0007,639410.40219768,0
+DEO.US,D,20161010,000000,98.1281,98.1676,97.7064,97.815,391123.70603926,0
+DEO.US,D,20161011,000000,97.2224,97.3103,95.5393,95.6538,1077047.3040534,0
+DEO.US,D,20161012,000000,95.8563,95.8751,94.8478,95.0553,1068520.7791167,0
+DEO.US,D,20161013,000000,94.3945,95.5304,94.1021,95.2449,634300.7641835,0
+DEO.US,D,20161014,000000,94.7254,94.913,94.2434,94.3658,652086.79957742,0
+DEO.US,D,20161017,000000,93.5776,93.9421,93.4186,93.708,814433.980683,0
+DEO.US,D,20161018,000000,95.0553,95.0839,94.027,94.0547,698717.43506288,0
+DEO.US,D,20161019,000000,94.6878,94.8577,94.2246,94.273,565866.8466942,0
+DEO.US,D,20161020,000000,93.9322,94.592,93.8947,94.1396,745733.79911648,0
+DEO.US,D,20161021,000000,93.866,94.2819,93.3899,94.1396,968772.99125318,0
+DEO.US,D,20161024,000000,94.1396,94.3095,93.7732,94.111,707777.50056494,0
+DEO.US,D,20161025,000000,94.1396,94.5456,94.0172,94.1209,1119096.7800353,0
+DEO.US,D,20161026,000000,94.753,94.7718,93.952,93.9707,1104179.9172454,0
+DEO.US,D,20161027,000000,94.3658,94.4616,93.3159,93.3248,922148.43023336,0
+DEO.US,D,20161028,000000,93.3801,93.6714,93.1282,93.1657,645685.3252038,0
+DEO.US,D,20161031,000000,93.5776,93.7633,93.2299,93.5213,867340.55158552,0
+DEO.US,D,20161101,000000,93.4374,93.5114,92.4081,92.4437,708700.81934222,0
+DEO.US,D,20161102,000000,92.5365,92.5741,91.9923,92.0476,587485.86990696,0
+DEO.US,D,20161103,000000,90.8663,91.3542,90.2529,90.4603,946008.93126728,0
+DEO.US,D,20161104,000000,90.7497,91.0431,90.325,90.3447,614946.50424352,0
+DEO.US,D,20161107,000000,90.2874,90.8831,90.2874,90.8831,607944.67018248,0
+DEO.US,D,20161108,000000,91.0806,91.9923,91.052,91.8263,454706.15030408,0
+DEO.US,D,20161109,000000,89.919,91.2169,89.8647,90.811,812107.46034288,0
+DEO.US,D,20161110,000000,88.4888,88.9747,87.2867,88.4453,1570931.7329136,0
+DEO.US,D,20161111,000000,87.662,88.4799,87.5642,88.1628,2117909.0162892,0
+DEO.US,D,20161114,000000,87.0496,87.3381,86.5034,87.0269,1301273.0418117,0
+DEO.US,D,20161115,000000,87.261,88.0137,87.1119,87.8211,829945.12869474,0
+DEO.US,D,20161116,000000,87.3548,88.0828,87.3548,88.0314,1752171.5145705,0
+DEO.US,D,20161117,000000,88.9659,89.3234,88.8137,89.0735,1336757.0328478,0
+DEO.US,D,20161118,000000,88.5322,88.7436,87.9258,88.471,1092142.3511688,0
+DEO.US,D,20161121,000000,88.4532,88.7604,87.8211,88.4265,781864.7207432,0
+DEO.US,D,20161122,000000,87.7588,88.3574,87.7411,87.8033,1693600.5044587,0
+DEO.US,D,20161123,000000,87.1296,87.662,87.0891,87.5741,1494752.8717333,0
+DEO.US,D,20161125,000000,88.7693,88.8236,88.4621,88.5767,459913.99217944,0
+DEO.US,D,20161128,000000,88.0314,88.6656,87.7144,88.5411,1107671.7225774,0
+DEO.US,D,20161129,000000,88.6468,89.036,88.471,88.7871,1113657.0960547,0
+DEO.US,D,20161130,000000,89.0547,89.0735,88.0492,88.0492,1670787.8487476,0
+DEO.US,D,20161201,000000,87.6452,87.7144,86.7553,86.9291,1479261.9719403,0
+DEO.US,D,20161202,000000,87.3647,87.6452,86.9054,87.3143,1860800.1711997,0
+DEO.US,D,20161205,000000,88.392,88.4177,87.6788,87.9613,928040.66190416,0
+DEO.US,D,20161206,000000,87.8378,87.8734,87.2719,87.4418,1110986.355995,0
+DEO.US,D,20161207,000000,88.0492,89.3758,88.0058,89.2859,1373276.7202755,0
+DEO.US,D,20161208,000000,89.838,89.8914,89.2059,89.4024,929300.10111352,0
+DEO.US,D,20161209,000000,90.2786,90.4228,90.0899,90.3526,810857.13283198,0
+DEO.US,D,20161212,000000,90.567,90.9097,90.3862,90.7932,1371651.8007168,0
+DEO.US,D,20161213,000000,92.6561,93.1183,92.093,92.1207,1324650.6228273,0
+DEO.US,D,20161214,000000,91.5824,92.0664,90.3447,90.4326,2388594.2920842,0
+DEO.US,D,20161215,000000,90.1897,90.2786,89.3659,89.6346,1058673.0579033,0
+DEO.US,D,20161216,000000,90.0632,90.4228,89.7926,90.3961,1021541.8742679,0
+DEO.US,D,20161219,000000,90.3783,90.7665,90.08,90.1719,698874.35875858,0
+DEO.US,D,20161220,000000,90.1097,90.2361,89.6978,89.9822,738069.84830068,0
+DEO.US,D,20161221,000000,90.5225,90.7576,90.2786,90.3694,587002.94988858,0
+DEO.US,D,20161222,000000,89.8914,90.1976,89.6612,89.838,608043.8864546,0
+DEO.US,D,20161223,000000,90.0701,90.2262,89.6889,89.919,493107.90966922,0
+DEO.US,D,20161227,000000,89.9724,90.1343,89.7304,89.9822,488039.78050358,0
+DEO.US,D,20161228,000000,89.4113,89.8736,89.3392,89.3758,533926.29394814,0
+DEO.US,D,20161229,000000,90.1097,90.3161,89.838,89.9822,724180.58261482,0
+DEO.US,D,20161230,000000,90.6322,90.811,90.245,90.406,605620.17466424,0
+DEO.US,D,20170103,000000,90.4791,90.7221,89.9645,90.6855,749915.05629868,0
+DEO.US,D,20170104,000000,91.7849,91.9004,91.4085,91.8214,750084.12892566,0
+DEO.US,D,20170105,000000,92.0199,93.1094,91.935,92.9059,797967.1167439,0
+DEO.US,D,20170106,000000,92.5642,92.8783,92.2323,92.5365,614733.89794612,0
+DEO.US,D,20170109,000000,92.0841,92.9702,92.0476,92.6857,671449.15880492,0
+DEO.US,D,20170110,000000,92.7963,92.8882,92.0387,92.1306,632487.53618996,0
+DEO.US,D,20170111,000000,92.3054,93.0808,92.0022,92.98,693321.28475268,0
+DEO.US,D,20170112,000000,93.6142,93.7633,93.1183,93.3899,569667.43736296,0
+DEO.US,D,20170113,000000,93.0995,94.0073,92.98,93.708,659903.62444516,0
+DEO.US,D,20170117,000000,92.5178,93.0245,92.4901,92.9514,832214.95402222,0
+DEO.US,D,20170118,000000,93.4551,93.5865,92.98,93.306,665605.52285924,0
+DEO.US,D,20170119,000000,93.6517,93.8206,93.1558,93.3899,527256.53067542,0
+DEO.US,D,20170120,000000,93.0156,93.3623,92.8882,93.3623,1432715.3665629,0
+DEO.US,D,20170123,000000,94.273,94.678,93.8571,94.5555,701435.75843678,0
+DEO.US,D,20170124,000000,94.7915,95.1886,94.7352,95.1037,770162.26268774,0
+DEO.US,D,20170125,000000,95.3289,95.4049,94.4616,94.4883,780688.29923092,0
+DEO.US,D,20170126,000000,97.9029,98.1084,97.3103,97.5227,1721088.4738906,0
+DEO.US,D,20170127,000000,98.9223,98.9914,98.0304,98.2901,1683942.1040911,0
+DEO.US,D,20170130,000000,96.4282,97.2125,96.3808,97.1256,770032.67408742,0
+DEO.US,D,20170131,000000,97.3281,97.6777,97.0189,97.4357,628122.02021668,0
+DEO.US,D,20170201,000000,96.7868,97.5227,96.526,97.2708,683761.08824626,0
+DEO.US,D,20170202,000000,96.2109,97.1157,96.1912,96.7088,743755.54813972,0
+DEO.US,D,20170203,000000,97.251,97.7261,97.0288,97.3103,536803.56583962,0
+DEO.US,D,20170206,000000,97.1641,97.4545,96.8549,97.3577,353017.5706686,0
+DEO.US,D,20170207,000000,97.4634,98.2556,97.3676,98.1281,434577.395995,0
+DEO.US,D,20170208,000000,98.9618,99.3766,98.458,99.1988,631830.4814899,0
+DEO.US,D,20170209,000000,98.8828,99.5248,98.8235,99.3273,641405.86416042,0
+DEO.US,D,20170210,000000,98.1973,99.3174,98.1775,99.0013,445056.86163494,0
+DEO.US,D,20170213,000000,99.5446,99.5939,99.0013,99.2581,549696.61916052,0
+DEO.US,D,20170214,000000,98.6062,98.8828,98.138,98.6457,503307.94988972,0
+DEO.US,D,20170215,000000,98.3198,99.4952,98.3198,99.4162,413510.13674454,0
+DEO.US,D,20170216,000000,99.1593,99.5742,99.1593,99.3174,695107.17765084,0
+DEO.US,D,20170217,000000,100.088,100.088,99.2779,99.8705,496577.4419606,0
+DEO.US,D,20170221,000000,99.6236,100.651,99.5446,100.384,843474.9884969,0
+DEO.US,D,20170222,000000,100.048,100.937,99.9792,100.838,853123.2647551,0
+DEO.US,D,20170223,000000,101.095,101.619,100.987,101.283,758869.83106298,0
+DEO.US,D,20170224,000000,100.522,101.263,100.473,100.848,565108.55090014,0
+DEO.US,D,20170227,000000,100.799,101.145,100.542,100.908,450710.1643239,0
+DEO.US,D,20170228,000000,100.582,100.987,100.404,100.443,416859.19213406,0
+DEO.US,D,20170301,000000,99.8014,100.394,99.7224,99.9298,609156.52607766,0
+DEO.US,D,20170302,000000,99.5742,100.167,99.5643,99.7915,433201.52952754,0
+DEO.US,D,20170303,000000,99.1001,99.3075,98.784,99.0704,872024.9770049,0
+DEO.US,D,20170306,000000,98.6556,98.863,98.3198,98.6358,426439.63685928,0
+DEO.US,D,20170307,000000,97.8535,98.3099,97.7261,97.815,880138.43827806,0
+DEO.US,D,20170308,000000,97.8338,97.8338,97.4831,97.5227,583546.57893942,0
+DEO.US,D,20170309,000000,97.7558,98.1676,97.4545,97.8338,290365.53205764,0
+DEO.US,D,20170310,000000,98.6753,98.8038,98.3198,98.7544,403251.37668952,0
+DEO.US,D,20170313,000000,99.3174,99.5248,98.8136,99.11,480120.7021309,0
+DEO.US,D,20170314,000000,98.863,99.5643,98.8136,99.3569,420790.38381408,0
+DEO.US,D,20170315,000000,99.4359,100.305,99.2087,100.098,487690.49872928,0
+DEO.US,D,20170316,000000,100.848,101.026,100.483,100.967,443185.92621782,0
+DEO.US,D,20170317,000000,101.876,102.251,101.777,102.024,816760.50102312,0
+DEO.US,D,20170320,000000,102.449,102.468,102.053,102.123,397176.91104952,0
+DEO.US,D,20170321,000000,102.389,102.913,102.192,102.498,513972.68673168,0
+DEO.US,D,20170322,000000,102.192,102.528,101.974,102.261,335248.74626066,0
+DEO.US,D,20170323,000000,101.955,102.567,101.895,102.132,386427.1316886,0
+DEO.US,D,20170324,000000,102.251,102.537,102.053,102.3,246900.70558156,0
+DEO.US,D,20170327,000000,102.597,102.656,102.123,102.537,483380.6653577,0
+DEO.US,D,20170328,000000,102.399,102.537,102.162,102.32,348052.70741884,0
+DEO.US,D,20170329,000000,101.866,102.488,101.797,102.389,390167.9901119,0
+DEO.US,D,20170330,000000,102.379,102.547,102.014,102.044,305791.63755042,0
+DEO.US,D,20170331,000000,101.283,101.846,100.927,101.56,760963.4968869,0
+DEO.US,D,20170403,000000,101.046,101.431,100.838,101.293,458081.52837804,0
+DEO.US,D,20170404,000000,101.056,101.293,100.997,101.105,357536.97310476,0
+DEO.US,D,20170405,000000,101.569,101.658,100.878,101.056,367957.71891018,0
+DEO.US,D,20170406,000000,100.967,101.727,100.967,101.263,486988.89794786,0
+DEO.US,D,20170407,000000,100.552,100.759,100.167,100.177,471901.95011998,0
+DEO.US,D,20170410,000000,100.483,100.947,100.394,100.789,367035.41254384,0
+DEO.US,D,20170411,000000,101.777,102.004,101.184,101.708,636355.9583917,0
+DEO.US,D,20170412,000000,102.202,102.33,101.925,102.251,357033.80486758,0
+DEO.US,D,20170413,000000,102.034,102.113,101.589,101.589,270485.8308398,0
+DEO.US,D,20170417,000000,101.767,102.192,101.688,102.172,252872.91771662,0
+DEO.US,D,20170418,000000,101.767,102.103,101.481,101.984,451736.74901706,0
+DEO.US,D,20170419,000000,100.779,101.273,99.8903,99.9693,916016.25716978,0
+DEO.US,D,20170420,000000,101.125,101.125,100.196,100.206,845337.8246265,0
+DEO.US,D,20170421,000000,100.345,100.404,100.029,100.226,666622.99585394,0
+DEO.US,D,20170424,000000,102.044,102.745,101.806,102.537,676175.09307284,0
+DEO.US,D,20170425,000000,103.091,103.13,102.715,102.933,487143.79682168,0
+DEO.US,D,20170426,000000,102.577,103.1,102.557,102.646,792019.2024714,0
+DEO.US,D,20170427,000000,102.923,103.318,102.804,103.239,561590.42288364,0
+DEO.US,D,20170428,000000,102.508,103.258,102.202,103.209,427334.60813024,0
+DEO.US,D,20170501,000000,102.923,103.446,102.804,103.12,357106.69845526,0
+DEO.US,D,20170502,000000,103.288,103.496,103.002,103.14,349578.41070542,0
+DEO.US,D,20170503,000000,103.426,103.436,102.735,103.031,330834.63456226,0
+DEO.US,D,20170504,000000,102.972,104.701,102.903,104.622,505672.94184556,0
+DEO.US,D,20170505,000000,104.493,105.056,104.335,105.056,388322.36496828,0
+DEO.US,D,20170508,000000,105.57,105.728,105.086,105.352,420706.35370606,0
+DEO.US,D,20170509,000000,105.59,105.59,105.007,105.194,300237.55113358,0
+DEO.US,D,20170510,000000,105.115,105.155,104.671,104.987,486461.43184812,0
+DEO.US,D,20170511,000000,104.513,105.303,104.404,105.293,852279.92644208,0
+DEO.US,D,20170512,000000,105.106,105.58,104.948,105.323,509536.3019926,0
+DEO.US,D,20170515,000000,104.977,105.056,104.552,104.701,715321.98688982,0
+DEO.US,D,20170516,000000,106.577,107.002,106.261,106.943,709554.28176464,0
+DEO.US,D,20170517,000000,107.19,107.605,106.429,106.469,521897.83957,0
+DEO.US,D,20170518,000000,105.797,105.807,104.987,105.471,405103.07629878,0
+DEO.US,D,20170519,000000,105.757,106.281,105.728,106.212,310759.538033,0
+DEO.US,D,20170522,000000,106.212,106.913,106.172,106.498,421176.11238222,0
+DEO.US,D,20170523,000000,106.656,107.644,106.656,106.992,564064.755221,0
+DEO.US,D,20170524,000000,106.923,107.229,106.686,107.2,302644.05193796,0
+DEO.US,D,20170525,000000,106.577,107.338,106.577,107.091,412812.58560688,0
+DEO.US,D,20170526,000000,106.074,106.795,105.995,106.646,362088.772691,0
+DEO.US,D,20170530,000000,105.945,106.617,105.925,106.39,218486.38013952,0
+DEO.US,D,20170531,000000,107.753,107.851,106.844,107.121,369802.33164286,0
+DEO.US,D,20170601,000000,108.138,108.247,107.229,107.95,349663.45322438,0
+DEO.US,D,20170602,000000,108.266,108.523,108.098,108.523,308335.82624264,0
+DEO.US,D,20170605,000000,108.306,108.385,107.861,108.197,272547.09951364,0
+DEO.US,D,20170606,000000,107.674,108.089,107.516,107.832,303826.54791588,0
+DEO.US,D,20170607,000000,108.148,108.148,106.765,107.288,503332.24775228,0
+DEO.US,D,20170608,000000,106.33,106.39,105.165,105.352,398149.83796286,0
+DEO.US,D,20170609,000000,105.303,105.678,104.651,105.056,363726.85359192,0
+DEO.US,D,20170612,000000,104.454,104.928,104.157,104.839,339507.95908524,0
+DEO.US,D,20170613,000000,105.323,105.53,104.928,105.185,475775.43437642,0
+DEO.US,D,20170614,000000,106.251,106.419,105.599,105.925,414492.17535634,0
+DEO.US,D,20170615,000000,104.888,105.955,104.859,105.787,381655.63892838,0
+DEO.US,D,20170616,000000,106.567,107.022,106.153,106.992,385055.3148649,0
+DEO.US,D,20170619,000000,107.684,107.93,107.456,107.822,282993.15559256,0
+DEO.US,D,20170620,000000,108.108,108.256,107.15,107.358,251116.38473572,0
+DEO.US,D,20170621,000000,107.111,107.535,106.953,107.002,296579.71040736,0
+DEO.US,D,20170622,000000,105.659,105.777,105.096,105.125,469558.21879388,0
+DEO.US,D,20170623,000000,104.701,105.096,104.543,104.789,424574.7759078,0
+DEO.US,D,20170626,000000,105.491,105.896,105.382,105.629,372047.85910778,0
+DEO.US,D,20170627,000000,106.133,106.429,105.797,105.807,523040.85152126,0
+DEO.US,D,20170628,000000,106.113,107.032,105.965,106.775,506222.68098598,0
+DEO.US,D,20170629,000000,105.995,106.113,105.234,105.58,383936.6007762,0
+DEO.US,D,20170630,000000,105.728,105.817,104.928,105.293,371196.42150724,0
+DEO.US,D,20170703,000000,104.503,104.938,104.473,104.691,217121.6501924,0
+DEO.US,D,20170705,000000,104.236,105.036,104.207,104.849,326580.48379238,0
+DEO.US,D,20170706,000000,103.535,104.414,103.505,104.068,339570.72856352,0
+DEO.US,D,20170707,000000,103.772,104.256,103.663,103.95,369374.08181524,0
+DEO.US,D,20170710,000000,104.661,105.046,104.493,104.75,324392.66375104,0
+DEO.US,D,20170711,000000,103.663,104.246,103.456,103.95,379862.65915364,0
+DEO.US,D,20170712,000000,105.461,106.192,105.323,105.797,395420.37806862,0
+DEO.US,D,20170713,000000,105.935,105.945,105.106,105.52,326903.44288224,0
+DEO.US,D,20170714,000000,106.439,107.012,106.281,107.002,303790.10112204,0
+DEO.US,D,20170717,000000,106.923,106.943,106.39,106.429,328789.56446346,0
+DEO.US,D,20170718,000000,105.906,106.399,105.836,106.232,394381.64444418,0
+DEO.US,D,20170719,000000,106.291,106.577,106.054,106.419,458469.28176806,0
+DEO.US,D,20170720,000000,106.281,107.042,106.281,106.725,290417.16501558,0
+DEO.US,D,20170721,000000,106.133,106.251,105.471,106.014,382029.21856524,0
+DEO.US,D,20170724,000000,104.878,105.027,104.197,104.671,451336.84669576,0
+DEO.US,D,20170725,000000,105.392,105.471,104.444,104.908,446181.65018928,0
+DEO.US,D,20170726,000000,105.738,106.182,105.599,105.985,385283.1073264,0
+DEO.US,D,20170727,000000,113.205,113.472,111.002,111.802,1348707.5315836,0
+DEO.US,D,20170728,000000,114.45,114.45,113.106,114.321,981481.785783,0
+DEO.US,D,20170731,000000,114.815,114.973,114.41,114.746,542202.75338264,0
+DEO.US,D,20170801,000000,114.697,115.042,114.361,114.41,383342.31555442,0
+DEO.US,D,20170802,000000,114.41,114.736,114.094,114.726,631032.70166918,0
+DEO.US,D,20170803,000000,114.608,114.943,114.094,114.133,400342.7200589,0
+DEO.US,D,20170804,000000,114.934,116.198,114.864,116.158,778610.83198204,0
+DEO.US,D,20170807,000000,116.405,116.879,116.208,116.84,428089.86669148,0
+DEO.US,D,20170808,000000,116.889,117.008,116.188,116.474,455503.9301248,0
+DEO.US,D,20170809,000000,116.03,116.929,115.872,116.642,436506.0388357,0
+DEO.US,D,20170810,000000,115.724,115.783,115.111,115.161,357396.2479841,0
+DEO.US,D,20170811,000000,115.101,115.803,114.953,115.566,279263.4336896,0
+DEO.US,D,20170814,000000,116.03,117.037,115.911,116.445,303687.8476171,0
+DEO.US,D,20170815,000000,117.225,117.442,116.87,117.225,325037.56951982,0
+DEO.US,D,20170816,000000,119.625,119.971,119.25,119.586,707479.85174858,0
+DEO.US,D,20170817,000000,120.001,120.02,118.559,118.568,566367.9901095,0
+DEO.US,D,20170818,000000,118.322,118.391,117.284,117.838,373606.97195538,0
+DEO.US,D,20170821,000000,118.312,118.657,118.144,118.529,253632.22592162,0
+DEO.US,D,20170822,000000,118.638,118.914,118.341,118.549,316104.05538526,0
+DEO.US,D,20170823,000000,118.766,118.825,118.134,118.292,325296.74672046,0
+DEO.US,D,20170824,000000,118.361,118.43,117.739,117.759,305859.4690834,0
+DEO.US,D,20170825,000000,118.499,118.835,118.065,118.272,316064.5713586,0
+DEO.US,D,20170828,000000,118.361,118.519,117.591,118.163,264514.63111568,0
+DEO.US,D,20170829,000000,117.946,118.391,117.877,118.322,386496.98804346,0
+DEO.US,D,20170830,000000,118.47,118.825,118.312,118.628,254451.26637208,0
+DEO.US,D,20170831,000000,119.29,119.981,119.171,119.951,358619.24039962,0
+DEO.US,D,20170901,000000,121.107,121.107,120.09,120.307,449960.9802283,0
+DEO.US,D,20170905,000000,120.514,120.593,119.507,120.119,371098.21764606,0
+DEO.US,D,20170906,000000,120.248,120.396,119.606,120.099,476430.4642546,0
+DEO.US,D,20170907,000000,120.83,121.117,120.574,120.988,373764.90806202,0
+DEO.US,D,20170908,000000,121.798,122.549,121.66,121.927,621097.91311496,0
+DEO.US,D,20170911,000000,121.709,122.431,121.611,122.223,425054.65869336,0
+DEO.US,D,20170912,000000,122.628,122.786,122.114,122.559,487833.24867182,0
+DEO.US,D,20170913,000000,121.561,121.739,120.356,120.544,590194.06917146,0
+DEO.US,D,20170914,000000,120.534,120.722,119.793,120.396,391786.83520496,0
+DEO.US,D,20170915,000000,121.127,121.413,120.741,120.801,402671.2652209,0
+DEO.US,D,20170918,000000,121.176,121.522,120.821,121.235,338798.2590163,0
+DEO.US,D,20170919,000000,121.127,121.453,120.643,120.919,312161.7271849,0
+DEO.US,D,20170920,000000,118.43,118.776,116.445,117.541,593898.48080092,0
+DEO.US,D,20170921,000000,117.136,117.867,116.889,117.6,302950.81245278,0
+DEO.US,D,20170922,000000,117.946,118.292,117.788,117.897,325619.70581032,0
+DEO.US,D,20170925,000000,118.045,118.292,117.344,117.857,686468.27509982,0
+DEO.US,D,20170926,000000,117.215,117.314,116.593,116.83,316054.4472492,0
+DEO.US,D,20170927,000000,116.079,116.899,115.99,116.514,417244.9207022,0
+DEO.US,D,20170928,000000,117.176,117.847,117.107,117.472,322481.23189632,0
+DEO.US,D,20170929,000000,117.936,118.262,117.393,117.907,292305.31141868,0
+DEO.US,D,20171002,000000,117.907,118.025,116.81,116.929,354776.12847138,0
+DEO.US,D,20171003,000000,117.205,117.917,117.195,117.492,308719.5299889,0
+DEO.US,D,20171004,000000,118.825,119.082,118.47,118.638,340461.65019072,0
+DEO.US,D,20171005,000000,118.756,118.914,118.351,118.47,227851.18133452,0
+DEO.US,D,20171006,000000,117.759,118.825,117.759,118.647,278990.0827358,0
+DEO.US,D,20171009,000000,119.299,119.546,119.201,119.27,384370.92506946,0
+DEO.US,D,20171010,000000,120.178,121.127,120.159,120.653,379764.45529246,0
+DEO.US,D,20171011,000000,120.86,121.196,120.544,121.196,256046.82601352,0
+DEO.US,D,20171012,000000,120.86,121.858,120.702,121.413,379514.38979028,0
+DEO.US,D,20171013,000000,121.285,121.709,121.087,121.196,221133.83474762,0
+DEO.US,D,20171016,000000,120.643,121.067,120.514,120.89,194672.45000884,0
+DEO.US,D,20171017,000000,120.455,120.623,119.882,120.119,338014.65294874,0
+DEO.US,D,20171018,000000,121.058,121.324,120.85,120.988,301159.85749992,0
+DEO.US,D,20171019,000000,121.225,121.571,120.84,121.324,291097.50516726,0
+DEO.US,D,20171020,000000,121.67,121.729,120.465,120.741,403672.53964056,0
+DEO.US,D,20171023,000000,121.176,121.64,121.087,121.324,434734.3196907,0
+DEO.US,D,20171024,000000,121.275,121.393,120.169,120.267,335806.5846886,0
+DEO.US,D,20171025,000000,120.751,120.959,119.882,120.534,361963.23373444,0
+DEO.US,D,20171026,000000,120.771,121.048,120.396,120.722,1151926.2295867,0
+DEO.US,D,20171027,000000,121.551,122.717,121.285,121.818,758655.1999437,0
+DEO.US,D,20171030,000000,122.134,122.312,121.68,121.858,400034.94713314,0
+DEO.US,D,20171031,000000,122.124,122.559,121.868,122.253,501006.7398231,0
+DEO.US,D,20171101,000000,121.779,121.927,119.971,119.971,425674.25418864,0
+DEO.US,D,20171102,000000,120.109,120.613,119.665,120.445,281588.94161878,0
+DEO.US,D,20171103,000000,120.909,121.522,120.821,121.186,264011.4628785,0
+DEO.US,D,20171106,000000,121.463,122.253,121.463,122.174,388033.82785038,0
+DEO.US,D,20171107,000000,120.712,121.166,120.248,120.524,322686.75131714,0
+DEO.US,D,20171108,000000,119.981,120.781,119.922,120.485,269239.55297266,0
+DEO.US,D,20171109,000000,120.633,121.216,120.317,120.791,247305.66995756,0
+DEO.US,D,20171110,000000,120.781,121.403,120.386,121.374,220768.35439828,0
+DEO.US,D,20171113,000000,120.722,121.403,120.544,121.324,267390.89059622,0
+DEO.US,D,20171114,000000,121.403,121.798,120.969,121.729,246393.48770062,0
+DEO.US,D,20171115,000000,121.008,121.008,120.277,120.544,214419.52539354,0
+DEO.US,D,20171116,000000,121.759,121.976,121.314,121.393,198783.85083618,0
+DEO.US,D,20171117,000000,121.917,121.927,121.156,121.453,432116.22499986,0
+DEO.US,D,20171120,000000,122.51,123.132,122.312,122.391,362397.5580277,0
+DEO.US,D,20171121,000000,123.497,123.527,122.816,123.063,295090.45391462,0
+DEO.US,D,20171122,000000,123.458,123.527,122.085,122.786,266935.30567322,0
+DEO.US,D,20171124,000000,125.483,125.483,124.554,124.752,327013.7956747,0
+DEO.US,D,20171127,000000,125.038,125.127,123.971,124.544,524877.36496642,0
+DEO.US,D,20171128,000000,125.651,125.71,125.107,125.67,513411.81107092,0
+DEO.US,D,20171129,000000,125.483,125.641,123.784,124.159,643723.27280208,0
+DEO.US,D,20171130,000000,124.485,124.712,123.28,123.566,543995.73315738,0
+DEO.US,D,20171201,000000,123.547,124.248,123.339,124.238,406531.58813512,0
+DEO.US,D,20171204,000000,124.92,124.989,124.238,124.831,535815.45276218,0
+DEO.US,D,20171205,000000,125.512,125.759,124.683,124.959,496778.91173766,0
+DEO.US,D,20171206,000000,125.868,127.28,125.769,127.221,823495.058596,0
+DEO.US,D,20171207,000000,126.125,126.5,125.69,126.144,432345.0298723,0
+DEO.US,D,20171208,000000,125.897,126.638,125.621,126.549,413798.67386244,0
+DEO.US,D,20171211,000000,126.154,126.49,125.937,126.421,560823.01539112,0
+DEO.US,D,20171212,000000,126.075,126.431,125.176,125.463,560809.8540489,0
+DEO.US,D,20171213,000000,125.897,126.5,125.828,126.164,887972.47413178,0
+DEO.US,D,20171214,000000,126.372,126.777,126.125,126.569,341085.29532976,0
+DEO.US,D,20171215,000000,125.72,126.48,125.581,126.302,328709.5839992,0
+DEO.US,D,20171218,000000,127.853,128.189,127.32,127.438,441781.71224404,0
+DEO.US,D,20171219,000000,127.32,127.735,126.658,126.777,486867.40863506,0
+DEO.US,D,20171220,000000,128.011,128.011,126.875,127.152,352477.95563758,0
+DEO.US,D,20171221,000000,127.656,128.268,127.349,127.498,407764.70466004,0
+DEO.US,D,20171222,000000,128.031,128.327,127.587,127.843,357158.3314132,0
+DEO.US,D,20171226,000000,127.587,128.13,127.438,127.952,270836.12502504,0
+DEO.US,D,20171227,000000,128.485,128.811,128.08,128.377,341730.20109854,0
+DEO.US,D,20171228,000000,129.187,129.473,128.94,129.167,327664.77590912,0
+DEO.US,D,20171229,000000,130.757,130.974,130.194,130.313,364480.08733128,0
+DEO.US,D,20180102,000000,131.241,131.241,129.404,129.503,997289.57020016,0
+DEO.US,D,20180103,000000,129.355,129.997,129.098,129.878,717941.0939916,0
+DEO.US,D,20180104,000000,129.621,129.937,128.979,129.127,458845.89863774,0
+DEO.US,D,20180105,000000,129.463,129.582,128.92,129.335,270914.08066742,0
+DEO.US,D,20180108,000000,129.394,129.562,128.88,129.355,329158.08204562,0
+DEO.US,D,20180109,000000,128.841,129.009,128.308,128.831,493301.28015876,0
+DEO.US,D,20180110,000000,127.992,128.505,127.28,128.367,435452.11904716,0
+DEO.US,D,20180111,000000,128.584,129.216,128.327,128.485,426999.5001091,0
+DEO.US,D,20180112,000000,129.592,129.74,128.821,129.127,464226.86278384,0
+DEO.US,D,20180116,000000,128.001,128.545,127.675,127.725,447382.36956412,0
+DEO.US,D,20180117,000000,128.851,130.283,128.762,129.473,387988.26935808,0
+DEO.US,D,20180118,000000,129.463,129.977,128.999,129.523,472145.94115652,0
+DEO.US,D,20180119,000000,129.977,130.481,129.493,129.602,408578.6830558,0
+DEO.US,D,20180122,000000,129.483,129.75,129.039,129.661,487866.65823284,0
+DEO.US,D,20180123,000000,130.135,130.619,129.651,130.392,373417.6511096,0
+DEO.US,D,20180124,000000,129.809,130.204,128.782,129.098,506935.41828774,0
+DEO.US,D,20180125,000000,131.597,131.715,129.118,129.335,622902.02941004,0
+DEO.US,D,20180126,000000,130.095,130.54,128.821,129.414,472827.29371914,0
+DEO.US,D,20180129,000000,127.349,128.308,126.54,126.579,752000.62283508,0
+DEO.US,D,20180130,000000,127.458,127.735,127.073,127.182,458386.26407098,0
+DEO.US,D,20180131,000000,127.824,128.713,127.705,128.466,529269.20362414,0
+DEO.US,D,20180201,000000,127.606,128.446,127.389,127.962,460804.91380664,0
+DEO.US,D,20180202,000000,127.577,127.616,126.302,126.421,401230.60445328,0
+DEO.US,D,20180205,000000,124.307,124.485,120.524,120.583,655618.08893614,0
+DEO.US,D,20180206,000000,120.317,122.352,119.764,122.263,807888.7439559,0
+DEO.US,D,20180207,000000,121.749,123.201,121.186,121.255,540426.98459388,0
+DEO.US,D,20180208,000000,122.984,123.003,120.198,120.208,563293.29808472,0
+DEO.US,D,20180209,000000,121.156,121.384,118.578,120.672,569307.01906832,0
+DEO.US,D,20180212,000000,121.67,122.48,121.304,121.927,441084.16110638,0
+DEO.US,D,20180213,000000,122.529,122.668,121.897,122.302,515801.10088932,0
+DEO.US,D,20180214,000000,122.668,123.675,122.371,123.636,583233.74395896,0
+DEO.US,D,20180215,000000,124.307,125.255,123.843,125.255,381589.83221728,0
+DEO.US,D,20180216,000000,125.009,125.937,124.959,125.364,286321.96276328,0
+DEO.US,D,20180220,000000,124.347,124.969,123.873,124.05,393689.15536122,0
+DEO.US,D,20180221,000000,124.268,125.147,123.201,123.231,388634.1875378,0
+DEO.US,D,20180222,000000,123.794,124.208,123.082,123.26,476775.69638514,0
+DEO.US,D,20180223,000000,124.653,125.414,124.386,125.374,357354.73913556,0
+DEO.US,D,20180226,000000,125.809,126.046,125.048,125.68,241618.95770758,0
+DEO.US,D,20180227,000000,125.157,125.157,123.527,123.547,483785.6297337,0
+DEO.US,D,20180228,000000,123.517,123.557,122.243,122.272,471905.99976374,0
+DEO.US,D,20180301,000000,121.117,121.384,119.665,120.613,762169.27831644,0
+DEO.US,D,20180302,000000,119.043,119.783,118.302,119.724,757208.46471044,0
+DEO.US,D,20180305,000000,118.924,120.821,118.707,120.741,524506.82256238,0
+DEO.US,D,20180306,000000,120.722,120.722,119.714,120.287,412970.52171352,0
+DEO.US,D,20180307,000000,119.744,119.981,119.22,119.853,386687.32130018,0
+DEO.US,D,20180308,000000,121.245,122.431,121.018,122.391,474957.4063369,0
+DEO.US,D,20180309,000000,122.253,122.845,121.956,122.845,250771.15260518,0
+DEO.US,D,20180312,000000,123.102,123.932,122.954,123.171,438372.92460906,0
+DEO.US,D,20180313,000000,122.816,123.063,121.838,121.897,279739.2668314,0
+DEO.US,D,20180314,000000,123.171,123.339,121.63,122.352,275582.30751176,0
+DEO.US,D,20180315,000000,122.539,123.231,122.223,122.332,237536.9167975,0
+DEO.US,D,20180316,000000,122.361,122.687,122.184,122.51,248616.74212486,0
+DEO.US,D,20180319,000000,121.907,122.618,121.719,121.887,280324.44035472,0
+DEO.US,D,20180320,000000,122.203,122.401,121.759,121.917,406659.15191356,0
+DEO.US,D,20180321,000000,121.403,121.63,120.159,120.495,421398.84278902,0
+DEO.US,D,20180322,000000,120.257,120.959,119.843,119.862,490992.98321556,0
+DEO.US,D,20180323,000000,120.485,121.097,119.043,119.072,557290.71362146,0
+DEO.US,D,20180326,000000,121.117,121.453,120.485,121.403,401940.30452222,0
+DEO.US,D,20180327,000000,120.613,121.058,119.675,119.932,401886.6467424,0
+DEO.US,D,20180328,000000,121.788,122.48,121.295,121.808,336037.41438292,0
+DEO.US,D,20180329,000000,122.322,122.875,121.947,122.095,796642.88323438,0
+DEO.US,D,20180402,000000,121.917,122.045,120.139,120.504,215393.46471782,0
+DEO.US,D,20180403,000000,121.808,121.838,120.761,121.384,334002.46839352,0
+DEO.US,D,20180404,000000,121.848,124.297,121.779,124.238,740663.64512896,0
+DEO.US,D,20180405,000000,124.633,126.214,124.515,125.927,426102.50401626,0
+DEO.US,D,20180406,000000,126.223,126.954,125.246,125.463,501725.5515905,0
+DEO.US,D,20180409,000000,128.199,128.199,127.024,127.033,735998.45551744,0
+DEO.US,D,20180410,000000,129.187,129.404,128.436,128.841,1017409.2128108,0
+DEO.US,D,20180411,000000,128.959,129.098,127.359,127.458,427237.41668,0
+DEO.US,D,20180412,000000,127.893,127.893,127.251,127.527,337817.23281544,0
+DEO.US,D,20180413,000000,128.169,128.426,127.685,128.021,410869.76901302,0
+DEO.US,D,20180416,000000,126.915,127.448,126.105,127.201,1268398.0337681,0
+DEO.US,D,20180417,000000,126.194,126.619,125.631,126.006,1846133.3739119,0
+DEO.US,D,20180418,000000,126.214,126.648,125.828,126.016,961929.09329878,0
+DEO.US,D,20180419,000000,126.984,126.984,125.117,125.581,551343.8117599,0
+DEO.US,D,20180420,000000,124.544,124.752,123.991,124.228,814498.77498316,0
+DEO.US,D,20180423,000000,123.171,123.823,123.053,123.744,312519.10824672,0
+DEO.US,D,20180424,000000,124.752,124.87,123.319,123.734,269696.1503066,0
+DEO.US,D,20180425,000000,123.734,124.278,123.3,124.05,271407.1247952,0
+DEO.US,D,20180426,000000,125.621,125.947,125.038,125.443,297829.02550732,0
+DEO.US,D,20180427,000000,126.352,127.27,126.016,126.974,400985.6010058,0
+DEO.US,D,20180430,000000,127.725,128.436,127.715,127.982,476136.865082,0
+DEO.US,D,20180501,000000,127.873,127.903,127.3,127.833,485366.00321104,0
+DEO.US,D,20180502,000000,128.12,128.169,126.381,126.648,522964.92070076,0
+DEO.US,D,20180503,000000,127.419,127.824,126.915,127.577,467480.751545,0
+DEO.US,D,20180504,000000,129.108,129.819,128.989,129.424,725370.16546932,0
+DEO.US,D,20180507,000000,129.394,129.542,128.959,129.473,360628.87611552,0
+DEO.US,D,20180508,000000,129.177,129.789,128.762,129.73,435383.27510324,0
+DEO.US,D,20180509,000000,129.572,130.323,129.295,129.868,417241.88346938,0
+DEO.US,D,20180510,000000,130.332,130.392,129.414,129.908,405490.8296888,0
+DEO.US,D,20180511,000000,130.777,130.905,130.342,130.451,258327.78786134,0
+DEO.US,D,20180514,000000,130.52,130.639,130.016,130.263,219409.6989168,0
+DEO.US,D,20180515,000000,130.115,130.441,129.364,130.194,267819.14042384,0
+DEO.US,D,20180516,000000,131.271,131.923,130.994,131.439,571127.33393844,0
+DEO.US,D,20180517,000000,132.041,132.14,131.607,131.863,440060.61364604,0
+DEO.US,D,20180518,000000,131.429,131.518,130.925,131.142,272721.23419532,0
+DEO.US,D,20180521,000000,131.271,131.617,131.162,131.37,301784.5150499,0
+DEO.US,D,20180522,000000,131.893,132.278,131.646,131.725,314921.55940734,0
+DEO.US,D,20180523,000000,131.142,131.231,130.204,130.747,532105.97907802,0
+DEO.US,D,20180524,000000,133.572,133.75,131.893,132.081,1016954.6402987,0
+DEO.US,D,20180525,000000,131.972,132.624,131.775,131.923,895883.45321694,0
+DEO.US,D,20180529,000000,131.913,132.288,130.619,131.37,402841.35025882,0
+DEO.US,D,20180530,000000,131.212,131.844,130.678,131.676,278052.59020536,0
+DEO.US,D,20180531,000000,132.713,132.743,131.409,132.091,410649.0634281,0
+DEO.US,D,20180601,000000,131.547,131.607,130.51,130.579,578423.77958302,0
+DEO.US,D,20180604,000000,133.088,133.622,132.535,132.989,358908.78992846,0
+DEO.US,D,20180605,000000,134.086,134.106,132.486,132.525,454165.52286212,0
+DEO.US,D,20180606,000000,132.209,132.397,131.478,132.16,307968.32107142,0
+DEO.US,D,20180607,000000,130.787,130.994,129.809,129.987,351147.64766242,0
+DEO.US,D,20180608,000000,130.935,131.992,130.935,131.952,342803.35669494,0
+DEO.US,D,20180611,000000,132.95,133.503,132.851,133.217,343119.22890822,0
+DEO.US,D,20180612,000000,131.992,133.029,131.834,132.614,529975.86646026,0
+DEO.US,D,20180613,000000,133.602,134.106,133.108,133.612,270137.56147644,0
+DEO.US,D,20180614,000000,133.345,134.017,132.94,133.414,299067.20408694,0
+DEO.US,D,20180615,000000,133.888,134.204,133.306,133.938,646543.84968092,0
+DEO.US,D,20180618,000000,131.34,131.715,130.619,131.35,381326.60537288,0
+DEO.US,D,20180619,000000,130.244,130.668,129.947,130.619,422103.48080326,0
+DEO.US,D,20180620,000000,130.708,130.747,129.7,129.868,627070.12525002,0
+DEO.US,D,20180621,000000,130.846,131.014,130.086,130.481,380519.7138537,0
+DEO.US,D,20180622,000000,131.054,131.982,130.599,131.587,412603.0165423,0
+DEO.US,D,20180625,000000,129.246,129.523,128.258,128.851,546318.20385374,0
+DEO.US,D,20180626,000000,128.594,129.256,128.564,128.772,914161.5203277,0
+DEO.US,D,20180627,000000,128.436,129.157,128.09,128.169,1000237.7108574,0
+DEO.US,D,20180628,000000,129.108,130.026,128.959,129.819,509779.2806182,0
+DEO.US,D,20180629,000000,130.066,130.234,129.523,129.829,486875.50792258,0
+DEO.US,D,20180702,000000,127.754,128.653,127.626,128.13,565650.19075304,0
+DEO.US,D,20180703,000000,129.631,129.997,128.841,129.453,229697.81888908,0
+DEO.US,D,20180705,000000,130.392,131.271,130.155,131.212,337119.68167778,0
+DEO.US,D,20180706,000000,131.478,131.557,130.826,131.251,295661.45368478,0
+DEO.US,D,20180709,000000,131.784,131.784,130.866,131.241,278077.90047886,0
+DEO.US,D,20180710,000000,132.209,132.831,131.844,132.673,313063.78533244,0
+DEO.US,D,20180711,000000,131.439,132.446,131.36,131.626,229241.22155514,0
+DEO.US,D,20180712,000000,132.673,132.999,132.367,132.96,229331.3261288,0
+DEO.US,D,20180713,000000,133.345,133.839,133.068,133.73,263379.71845194,0
+DEO.US,D,20180716,000000,132.673,132.733,132.041,132.367,302224.9138088,0
+DEO.US,D,20180717,000000,132.743,133.799,132.743,133.572,223776.22730102,0
+DEO.US,D,20180718,000000,134.204,134.323,133.315,133.533,328450.40679856,0
+DEO.US,D,20180719,000000,133.424,134.234,133.256,133.967,239793.58078276,0
+DEO.US,D,20180720,000000,135.33,136.417,135.123,136.2,478540.32865356,0
+DEO.US,D,20180723,000000,135.538,135.558,134.106,134.629,528159.6012339,0
+DEO.US,D,20180724,000000,134.965,135.123,134.323,134.491,348127.6258284,0
+DEO.US,D,20180725,000000,135.182,136.091,134.856,136.091,427767.92001256,0
+DEO.US,D,20180726,000000,133.068,134.027,132.97,133.325,534024.49780932,0
+DEO.US,D,20180727,000000,133.612,134.244,133.454,133.671,413663.01079648,0
+DEO.US,D,20180730,000000,132.792,133.187,132.021,132.101,483414.07491872,0
+DEO.US,D,20180731,000000,133.068,133.355,132.436,132.772,346259.7276441,0
+DEO.US,D,20180801,000000,132.871,132.901,132.229,132.476,551389.3702522,0
+DEO.US,D,20180802,000000,132.288,132.486,131.439,132.189,247380.58836712,0
+DEO.US,D,20180803,000000,131.636,132.871,131.449,132.822,304406.6593845,0
+DEO.US,D,20180806,000000,131.804,132.268,131.636,131.834,287576.33991794,0
+DEO.US,D,20180807,000000,132.199,132.357,131.617,131.775,232791.74672172,0
+DEO.US,D,20180808,000000,131.547,131.814,130.925,131.567,261803.39461836,0
+DEO.US,D,20180809,000000,131.715,132.051,131.557,131.676,234959.31854426,0
+DEO.US,D,20180810,000000,131.3,131.755,130.046,130.461,303101.66168284,0
+DEO.US,D,20180813,000000,130.461,130.856,130.204,130.461,369393.3176231,0
+DEO.US,D,20180814,000000,131.725,131.775,130.579,131.103,601729.47942182,0
+DEO.US,D,20180815,000000,128.011,128.861,127.824,128.752,461794.03929502,0
+DEO.US,D,20180816,000000,129.394,130.086,129.157,129.256,212367.36841816,0
+DEO.US,D,20180817,000000,129.424,130.481,129.226,130.165,217484.09330892,0
+DEO.US,D,20180820,000000,130.955,131.271,130.609,130.757,209904.17260114,0
+DEO.US,D,20180821,000000,130.876,130.984,129.7,130.006,326300.045962,0
+DEO.US,D,20180822,000000,129.75,130.174,129.651,129.918,192635.47919756,0
+DEO.US,D,20180823,000000,129.73,129.908,128.604,128.831,290363.50723576,0
+DEO.US,D,20180824,000000,129.434,129.631,129.078,129.434,237561.21466006,0
+DEO.US,D,20180827,000000,129.73,129.908,128.999,129.868,243650.86646416,0
+DEO.US,D,20180828,000000,129.779,130.026,128.841,128.93,324935.31601488,0
+DEO.US,D,20180829,000000,129.582,130.046,128.871,129.997,403024.59663896,0
+DEO.US,D,20180830,000000,129.256,129.73,128.851,129.118,246008.77154342,0
+DEO.US,D,20180831,000000,128.564,128.821,127.28,127.547,381425.821645,0
+DEO.US,D,20180904,000000,127.537,128.011,127.31,127.616,661203.56009212,0
+DEO.US,D,20180905,000000,127.033,127.537,126.717,127.409,594201.19167198,0
+DEO.US,D,20180906,000000,127.705,127.962,126.856,127.606,484210.8423285,0
+DEO.US,D,20180907,000000,126.391,127.557,126.372,127.093,208980.85382386,0
+DEO.US,D,20180910,000000,128.169,128.505,127.804,127.942,280605.89059604,0
+DEO.US,D,20180911,000000,127.182,127.735,126.786,127.626,221826.32383058,0
+DEO.US,D,20180912,000000,127.448,128.071,127.419,127.438,296251.6892628,0
+DEO.US,D,20180913,000000,127.656,127.824,127.221,127.508,235756.08595404,0
+DEO.US,D,20180914,000000,128.051,128.861,127.636,128.475,341753.48655016,0
+DEO.US,D,20180917,000000,127.359,127.715,126.856,126.925,516950.18730622,0
+DEO.US,D,20180918,000000,127.033,127.28,126.381,126.707,348972.9889633,0
+DEO.US,D,20180919,000000,126.135,126.332,125.562,125.809,302050.77912712,0
+DEO.US,D,20180920,000000,127.675,129.039,127.616,128.841,347312.6350217,0
+DEO.US,D,20180921,000000,128.91,129.434,128.683,129.216,248690.64812348,0
+DEO.US,D,20180924,000000,128.969,129.108,128.317,128.426,240934.56791214,0
+DEO.US,D,20180925,000000,128.831,129.394,128.624,128.821,223898.72902476,0
+DEO.US,D,20180926,000000,130.135,130.362,129.71,129.848,326127.9361022,0
+DEO.US,D,20180927,000000,130.234,130.718,129.69,129.75,255277.39369912,0
+DEO.US,D,20180928,000000,130.145,130.352,129.364,129.602,267777.6315753,0
+DEO.US,D,20181001,000000,130.925,131.686,130.639,131.577,503776.69615494,0
+DEO.US,D,20181002,000000,130.57,131.202,129.868,130.698,302134.80923514,0
+DEO.US,D,20181003,000000,131.537,131.715,130.49,130.767,345485.233275,0
+DEO.US,D,20181004,000000,129.621,129.651,128.327,128.93,323306.34681242,0
+DEO.US,D,20181005,000000,128.308,128.703,127.735,128.159,335478.56354404,0
+DEO.US,D,20181008,000000,127.725,129.137,127.705,129.039,321339.232356,0
+DEO.US,D,20181009,000000,127.369,129.048,127.241,128.475,387067.98781362,0
+DEO.US,D,20181010,000000,126.056,126.194,123.616,123.675,683293.35439198,0
+DEO.US,D,20181011,000000,123.636,123.645,120.228,120.712,697624.03124768,0
+DEO.US,D,20181012,000000,122.648,123.181,121.739,122.361,491576.131917,0
+DEO.US,D,20181015,000000,121.7,122.756,121.423,122.016,476918.44632768,0
+DEO.US,D,20181016,000000,123.932,124.742,123.566,124.446,421810.8940416,0
+DEO.US,D,20181017,000000,123.349,123.971,122.964,123.715,419361.87197774,0
+DEO.US,D,20181018,000000,125.394,126.204,124.386,124.742,418139.89197316,0
+DEO.US,D,20181019,000000,128.396,129.029,128.13,128.436,1085538.3946071,0
+DEO.US,D,20181022,000000,128.93,128.93,127.043,127.419,433007.14662706,0
+DEO.US,D,20181023,000000,127.033,128.436,126.184,127.873,485506.7283317,0
+DEO.US,D,20181024,000000,128.357,128.387,125.295,125.423,531184.68512262,0
+DEO.US,D,20181025,000000,126.332,126.5,125.384,125.631,360094.3231392,0
+DEO.US,D,20181026,000000,126.52,126.826,124.979,126.273,385123.14639788,0
+DEO.US,D,20181029,000000,125.73,126.411,124.08,125.157,398041.50999228,0
+DEO.US,D,20181030,000000,124.475,125.552,124.307,125.423,273446.12042836,0
+DEO.US,D,20181031,000000,127.132,127.695,126.263,126.401,362699.25648782,0
+DEO.US,D,20181101,000000,126.115,127.211,126.036,127.043,271854.61043068,0
+DEO.US,D,20181102,000000,124.939,125.848,124.426,124.89,384244.37370196,0
+DEO.US,D,20181105,000000,127.428,128.08,127.34,127.774,298622.75568428,0
+DEO.US,D,20181106,000000,127.636,128.396,127.448,128.396,249201.91564818,0
+DEO.US,D,20181107,000000,130.076,130.224,129.434,130.095,372770.72051894,0
+DEO.US,D,20181108,000000,130.125,130.273,128.614,129.187,242325.6205437,0
+DEO.US,D,20181109,000000,130.668,131.182,129.789,130.204,388180.62743668,0
+DEO.US,D,20181112,000000,128.89,130.224,128.772,129.898,459902.8556591,0
+DEO.US,D,20181113,000000,129.641,130.629,129.434,129.453,361292.00528122,0
+DEO.US,D,20181114,000000,129.977,130.579,128.95,129.69,280270.7825749,0
+DEO.US,D,20181115,000000,130.935,131.123,128.979,130.984,335005.76763506,0
+DEO.US,D,20181116,000000,131.133,132.426,130.925,132.229,292691.03998682,0
+DEO.US,D,20181119,000000,132.091,132.338,130.392,130.945,224212.57641616,0
+DEO.US,D,20181120,000000,131.745,132.189,130.708,131.034,620070.31601086,0
+DEO.US,D,20181121,000000,131.646,132.515,131.162,131.202,947538.68419762,0
+DEO.US,D,20181123,000000,131.37,131.725,130.925,131.271,239052.49597468,0
+DEO.US,D,20181126,000000,132.456,132.723,131.636,132.101,438606.7915362,0
+DEO.US,D,20181127,000000,132.723,133.049,132.091,132.851,810881.43069454,0
+DEO.US,D,20181128,000000,132.515,133.335,131.646,133.236,332775.42633424,0
+DEO.US,D,20181129,000000,132.802,133.454,132.318,132.723,225031.61686662,0
+DEO.US,D,20181130,000000,131.972,132.476,131.34,132.051,386188.20270676,0
+DEO.US,D,20181203,000000,131.804,132.367,131.528,132.328,345408.29004356,0
+DEO.US,D,20181204,000000,133.059,133.582,131.063,131.162,293867.4614991,0
+DEO.US,D,20181206,000000,130.076,131.034,128.545,131.024,443592.9154157,0
+DEO.US,D,20181207,000000,130.658,131.014,129.019,129.256,284214.1231862,0
+DEO.US,D,20181210,000000,130.441,130.481,128.288,129.443,345838.56469306,0
+DEO.US,D,20181211,000000,129.987,130.461,129.285,129.947,347360.21833588,0
+DEO.US,D,20181212,000000,131.31,132.496,130.984,131.004,488083.314174,0
+DEO.US,D,20181213,000000,131.705,132.031,131.123,131.686,285463.43828616,0
+DEO.US,D,20181214,000000,130.639,130.658,129.305,129.355,590223.42908872,0
+DEO.US,D,20181217,000000,130.49,130.49,128.505,128.821,591528.42679038,0
+DEO.US,D,20181218,000000,128.989,129.226,128.357,128.762,525180.07583748,0
+DEO.US,D,20181219,000000,129.384,130.52,128.436,128.732,459128.36129,0
+DEO.US,D,20181220,000000,131.399,131.399,128.278,129.098,1150202.0937559,0
+DEO.US,D,20181221,000000,129.532,130.876,128.159,128.169,1008365.3458838,0
+DEO.US,D,20181224,000000,128.959,129.226,126.599,126.668,313665.1574308,0
+DEO.US,D,20181226,000000,126.707,128.624,125.552,128.555,429922.33049288,0
+DEO.US,D,20181227,000000,127.636,129.197,127.132,129.137,804415.16202076,0
+DEO.US,D,20181228,000000,129.325,130.086,128.871,129.137,388023.70374098,0
+DEO.US,D,20181231,000000,130.026,130.471,129.246,129.72,268330.40794854,0
+DEO.US,D,20190102,000000,128.475,128.564,127.211,127.557,393836.96735846,0
+DEO.US,D,20190103,000000,126.135,127.073,126.135,126.352,512975.46195578,0
+DEO.US,D,20190104,000000,126.579,127.794,126.431,127.428,719339.23349974,0
+DEO.US,D,20190107,000000,127.014,127.428,126.648,126.717,623084.26337924,0
+DEO.US,D,20190108,000000,127.646,128.357,127.32,128.278,557123.66581636,0
+DEO.US,D,20190109,000000,126.984,127.616,126.47,126.599,688836.30428848,0
+DEO.US,D,20190110,000000,126.767,128.011,126.599,127.912,541069.86554078,0
+DEO.US,D,20190111,000000,128.396,129.167,128.021,129.048,351785.46655462,0
+DEO.US,D,20190114,000000,128.564,128.792,127.972,128.11,327191.98000014,0
+DEO.US,D,20190115,000000,128.653,129.266,128.09,129.108,503348.44632732,0
+DEO.US,D,20190116,000000,127.982,128.693,127.666,128.347,280167.51665902,0
+DEO.US,D,20190117,000000,128.396,130.165,128.327,130.036,469311.19052452,0
+DEO.US,D,20190118,000000,130.095,130.599,129.908,130.036,373163.53596366,0
+DEO.US,D,20190122,000000,130.619,130.886,129.967,130.737,350941.11583066,0
+DEO.US,D,20190123,000000,131.221,131.646,130.737,131.31,251836.20891406,0
+DEO.US,D,20190124,000000,130.718,130.816,130.204,130.718,225523.64858346,0
+DEO.US,D,20190125,000000,131.004,131.172,130.086,130.362,251522.36152266,0
+DEO.US,D,20190128,000000,130.115,130.678,129.74,130.668,210427.58905712,0
+DEO.US,D,20190129,000000,131.844,131.883,130.747,131.261,345091.40541934,0
+DEO.US,D,20190130,000000,132.377,132.94,131.528,132.268,600544.95862202,0
+DEO.US,D,20190131,000000,138.511,139.726,138.037,139.647,967201.7294743,0
+DEO.US,D,20190201,000000,138.452,139.528,138.323,138.56,496936.8478443,0
+DEO.US,D,20190204,000000,139.943,140.081,139.469,139.864,556324.8735847,0
+DEO.US,D,20190205,000000,140.467,140.546,139.647,139.943,649320.89288934,0
+DEO.US,D,20190206,000000,139.104,139.262,138.155,138.402,358381.32382872,0
+DEO.US,D,20190207,000000,141.257,141.405,140.319,140.575,623521.62490532,0
+DEO.US,D,20190208,000000,141.178,141.83,140.783,141.77,920030.46654688,0
+DEO.US,D,20190211,000000,141.731,142.047,140.575,141.089,398988.11422118,0
+DEO.US,D,20190212,000000,140.575,141.099,140.299,140.891,322366.8294601,0
+DEO.US,D,20190213,000000,142.383,143.074,142.096,142.63,513802.60169376,0
+DEO.US,D,20190214,000000,142.521,142.778,141.77,141.8,354013.78303356,0
+DEO.US,D,20190215,000000,143.183,144.447,142.679,144.003,1937783.8990773,0
+DEO.US,D,20190219,000000,144.477,144.497,143.677,143.904,458389.3013038,0
+DEO.US,D,20190220,000000,143.539,144.21,143.4,143.756,420285.19075502,0
+DEO.US,D,20190221,000000,144.595,144.714,144.003,144.299,438413.42104666,0
+DEO.US,D,20190222,000000,143.183,144.487,143.143,144.348,967716.03423182,0
+DEO.US,D,20190225,000000,143.934,144.082,142.867,143.143,743380.95609192,0
+DEO.US,D,20190226,000000,143.697,144.487,143.499,143.627,491888.96689746,0
+DEO.US,D,20190227,000000,142.738,143.153,142.472,142.64,483564.92414878,0
+DEO.US,D,20190228,000000,142.096,143.272,142.096,142.837,315428.77728828,0
+DEO.US,D,20190301,000000,143.292,144.003,143.055,143.588,241364.84256164,0
+DEO.US,D,20190304,000000,144.477,144.477,143.42,143.953,372715.03791724,0
+DEO.US,D,20190305,000000,143.963,145.109,143.894,144.704,389504.8609462,0
+DEO.US,D,20190306,000000,145.445,146.077,144.625,145.8,1021924.5656032,0
+DEO.US,D,20190307,000000,147.707,147.766,146.275,146.699,465979.34612098,0
+DEO.US,D,20190308,000000,145.939,146.68,145.682,146.443,517290.35738206,0
+DEO.US,D,20190311,000000,146.788,148.023,146.709,147.934,533489.944833,0
+DEO.US,D,20190312,000000,146.768,147.766,146.749,147.154,245292.99700884,0
+DEO.US,D,20190313,000000,148.774,148.882,148.27,148.428,425215.63203282,0
+DEO.US,D,20190314,000000,149.534,149.821,148.635,149.011,687503.97149144,0
+DEO.US,D,20190315,000000,151.036,151.411,150.492,150.67,671943.21534364,0
+DEO.US,D,20190318,000000,150.7,150.907,150.008,150.66,280703.08204628,0
+DEO.US,D,20190319,000000,151.855,151.855,149.84,150.235,309852.41783076,0
+DEO.US,D,20190320,000000,150.897,150.897,149.554,150.324,328021.14456,0
+DEO.US,D,20190321,000000,150.472,151.45,150.453,151.164,267205.6193942,0
+DEO.US,D,20190322,000000,150.384,151.154,149.643,150.235,417748.08893938,0
+DEO.US,D,20190325,000000,149.919,150.877,149.574,150.364,255609.46448744,0
+DEO.US,D,20190326,000000,152.083,152.764,151.717,152.487,452907.0960637,0
+DEO.US,D,20190327,000000,150.729,151.154,149.939,150.917,399515.58032092,0
+DEO.US,D,20190328,000000,151.45,151.49,150.69,151.154,256540.88255224,0
+DEO.US,D,20190329,000000,151.115,151.273,150.492,150.996,289844.14042354,0
+DEO.US,D,20190401,000000,151.391,151.539,150.423,150.779,318425.51367068,0
+DEO.US,D,20190402,000000,151.115,151.539,150.729,151.243,264724.20018026,0
+DEO.US,D,20190403,000000,150.107,150.838,149.732,150.512,291486.27096822,0
+DEO.US,D,20190404,000000,150.749,150.897,149.919,150.265,268542.001835,0
+DEO.US,D,20190405,000000,150.156,150.739,149.663,150.137,208395.68030054,0
+DEO.US,D,20190408,000000,150.631,150.719,150.068,150.581,190542.82578458,0
+DEO.US,D,20190409,000000,150.048,150.67,150.018,150.423,224833.18432238,0
+DEO.US,D,20190410,000000,151.045,151.174,150.255,150.364,261079.52079626,0
+DEO.US,D,20190411,000000,151.203,151.213,150.137,150.729,225609.70351336,0
+DEO.US,D,20190412,000000,150.255,150.7,149.781,150.611,212824.97816304,0
+DEO.US,D,20190415,000000,150.552,151.144,150.453,151.016,185610.3596849,0
+DEO.US,D,20190416,000000,150.403,150.631,149.742,149.89,266113.22798994,0
+DEO.US,D,20190417,000000,148.961,149.998,148.704,149.623,261542.19259584,0
+DEO.US,D,20190418,000000,150.038,150.887,149.554,150.492,244926.50424856,0
+DEO.US,D,20190422,000000,150.463,150.621,149.643,150.038,213156.03654042,0
+DEO.US,D,20190423,000000,151.687,152.201,150.858,151.154,479270.2769413,0
+DEO.US,D,20190424,000000,151.154,152.083,151.124,151.47,469442.80394672,0
+DEO.US,D,20190425,000000,150.413,151.638,150.206,151.51,211079.58170248,0
+DEO.US,D,20190426,000000,153.228,153.86,152.932,153.633,267454.67248544,0
+DEO.US,D,20190429,000000,153.278,153.515,152.774,153.317,246378.30153652,0
+DEO.US,D,20190430,000000,153.939,155.717,153.87,155.629,312807.64536462,0
+DEO.US,D,20190501,000000,156.448,156.448,154.216,154.256,331964.4851713,0
+DEO.US,D,20190502,000000,154.591,154.799,153.199,153.544,254714.49321648,0
+DEO.US,D,20190503,000000,155.006,156.033,154.73,155.52,300223.37738042,0
+DEO.US,D,20190506,000000,153.87,154.621,153.228,154.463,169774.22776142,0
+DEO.US,D,20190507,000000,154.898,155.016,153.505,154.591,418038.65087916,0
+DEO.US,D,20190508,000000,154.581,155.658,154.473,155.411,337135.88025282,0
+DEO.US,D,20190509,000000,155.984,156.626,155.322,156.201,421478.82325328,0
+DEO.US,D,20190510,000000,156.755,157.051,155.846,156.922,289484.73453984,0
+DEO.US,D,20190513,000000,156.211,156.587,155.589,156.162,293789.50585672,0
+DEO.US,D,20190514,000000,156.162,156.587,156.024,156.063,283857.75453532,0
+DEO.US,D,20190515,000000,156.527,157.762,156.31,156.942,357889.29211188,0
+DEO.US,D,20190516,000000,157.12,158.345,156.863,157.624,380072.22821822,0
+DEO.US,D,20190517,000000,157.08,157.604,156.577,156.715,302137.84646796,0
+DEO.US,D,20190520,000000,156.903,157.614,156.192,156.409,268741.44679018,0
+DEO.US,D,20190521,000000,156.814,156.814,155.974,156.359,309629.68742396,0
+DEO.US,D,20190522,000000,153.288,155.757,153.288,155.559,353246.37554104,0
+DEO.US,D,20190523,000000,155.184,155.658,154.967,155.036,300963.44977756,0
+DEO.US,D,20190524,000000,157.16,157.357,156.547,156.883,232130.6423779,0
+DEO.US,D,20190528,000000,157.09,157.614,156.28,156.28,274534.46218886,0
+DEO.US,D,20190529,000000,155.085,155.174,153.999,154.275,341918.50953338,0
+DEO.US,D,20190530,000000,155.648,156.32,155.421,156.28,311959.2449969,0
+DEO.US,D,20190531,000000,154.433,155.312,153.9,155.095,249061.19052752,0
+DEO.US,D,20190603,000000,156.646,156.972,155.885,156.735,268391.15260494,0
+DEO.US,D,20190604,000000,156.211,156.32,154.265,154.74,302608.61755506,0
+DEO.US,D,20190605,000000,156.024,157.12,155.816,156.804,422413.2785509,0
+DEO.US,D,20190606,000000,157.95,158.76,157.802,157.89,424891.66053202,0
+DEO.US,D,20190607,000000,159.728,160.459,159.609,160.063,365663.59572014,0
+DEO.US,D,20190610,000000,159.57,159.589,158.947,159.431,218894.38174834,0
+DEO.US,D,20190611,000000,159.323,159.668,158.849,159.283,244364.61617686,0
+DEO.US,D,20190612,000000,160.488,161.249,160.478,160.715,217794.9034675,0
+DEO.US,D,20190613,000000,160.854,161.031,159.402,159.658,336898.97609286,0
+DEO.US,D,20190614,000000,158.542,159.263,158.542,158.918,173271.09514818,0
+DEO.US,D,20190617,000000,157.594,157.999,157.239,157.505,213604.53458684,0
+DEO.US,D,20190618,000000,159.599,159.609,156.853,157.12,328937.3764607,0
+DEO.US,D,20190619,000000,156.952,158.918,156.794,158.799,275745.3056731,0
+DEO.US,D,20190620,000000,158.947,159.55,158.819,159.441,202734.27832406,0
+DEO.US,D,20190621,000000,158.157,158.908,157.624,158.671,277578.78188544,0
+DEO.US,D,20190624,000000,160.241,161.259,160.103,161.091,304274.03355136,0
+DEO.US,D,20190625,000000,160.992,161.13,159.639,159.846,254115.14594,0
+DEO.US,D,20190626,000000,159.263,159.471,158.542,158.72,302927.52700116,0
+DEO.US,D,20190627,000000,158.305,158.532,157.683,158.374,280145.24361834,0
+DEO.US,D,20190628,000000,158.374,159.026,158.118,159.026,319679.89082534,0
+DEO.US,D,20190701,000000,157.881,158.098,157.199,157.752,475873.6382376,0
+DEO.US,D,20190702,000000,158.611,160.409,158.602,160.241,352478.96804852,0
+DEO.US,D,20190703,000000,161.594,162.493,161.506,161.99,160401.3272789,0
+DEO.US,D,20190705,000000,158.74,159.52,157.811,159.323,251370.49988166,0
+DEO.US,D,20190708,000000,159.708,160.212,159.382,159.836,236386.81796966,0
+DEO.US,D,20190709,000000,158.681,159.441,158.384,158.671,314488.24752502,0
+DEO.US,D,20190710,000000,158.286,159.56,158.226,159.155,241402.30176642,0
+DEO.US,D,20190711,000000,159.53,159.738,158.7,159.224,166261.16179962,0
+DEO.US,D,20190712,000000,157.13,157.614,156.448,157.13,302373.73821698,0
+DEO.US,D,20190715,000000,157.199,157.841,157.021,157.673,353174.4943643,0
+DEO.US,D,20190716,000000,157.545,157.614,156.636,157.051,392707.11674942,0
+DEO.US,D,20190717,000000,158.167,158.374,157.446,157.693,288862.10181174,0
+DEO.US,D,20190718,000000,157.772,158.019,156.33,157.772,482493.79337426,0
+DEO.US,D,20190719,000000,157.693,157.693,156.458,157.446,589900.46999886,0
+DEO.US,D,20190722,000000,156.172,157.021,155.796,156.676,558869.06227692,0
+DEO.US,D,20190723,000000,156.35,157.031,155.905,156.261,559429.93793768,0
+DEO.US,D,20190724,000000,154.048,155.391,153.574,154.384,546287.83152554,0
+DEO.US,D,20190725,000000,151.411,151.51,149.534,150.729,917750.51711,0
+DEO.US,D,20190726,000000,151.905,152.567,151.5,152.349,435861.13306692,0
+DEO.US,D,20190729,000000,154.562,155.125,153.949,154.957,609191.96046056,0
+DEO.US,D,20190730,000000,155.026,155.312,154.542,155.164,572228.83704116,0
+DEO.US,D,20190731,000000,154.572,155.609,153.011,154.018,338822.55687886,0
+DEO.US,D,20190801,000000,155.875,157.969,155.796,155.826,503578.2636107,0
+DEO.US,D,20190802,000000,155.312,155.5,153.643,153.969,441902.1891459,0
+DEO.US,D,20190805,000000,152.892,153.209,149.85,150.69,521069.68742108,0
+DEO.US,D,20190806,000000,151.065,151.638,150.305,151.115,241729.31050004,0
+DEO.US,D,20190807,000000,151.213,152.912,150.907,152.201,347629.51964592,0
+DEO.US,D,20190808,000000,150.71,153.209,150.502,152.932,387208.71293428,0
+DEO.US,D,20190809,000000,153.416,153.722,152.507,153.05,366154.61502604,0
+DEO.US,D,20190812,000000,154.552,154.996,153.752,153.939,234498.67156656,0
+DEO.US,D,20190813,000000,153.12,154.078,152.952,153.238,245168.47046322,0
+DEO.US,D,20190814,000000,152.883,153.544,151.984,152.171,369878.26246336,0
+DEO.US,D,20190815,000000,154.947,155.352,154.058,154.838,294906.19512354,0
+DEO.US,D,20190816,000000,156.853,157.051,155.984,156.764,533815.94115568,0
+DEO.US,D,20190819,000000,156.824,157.13,155.925,155.994,403638.1176686,0
+DEO.US,D,20190820,000000,157.219,157.397,155.668,155.846,516258.7106342,0
+DEO.US,D,20190821,000000,158.078,158.167,156.843,157.08,649464.65524282,0
+DEO.US,D,20190822,000000,156.3,157.357,155.984,157.199,422722.0638876,0
+DEO.US,D,20190823,000000,157.811,158.167,155.184,155.53,383362.56377322,0
+DEO.US,D,20190826,000000,156.448,156.448,154.937,156.103,217205.68030042,0
+DEO.US,D,20190827,000000,157.179,158.137,156.764,157.772,311953.17053126,0
+DEO.US,D,20190828,000000,157.298,158.127,156.587,158.019,291332.38450534,0
+DEO.US,D,20190829,000000,158.928,159.52,158.592,159.402,226383.18547152,0
+DEO.US,D,20190830,000000,160.794,160.834,159.194,160.113,208290.38956278,0
+DEO.US,D,20190903,000000,162.286,163.975,162.088,163.333,403108.62674698,0
+DEO.US,D,20190904,000000,163.945,164.735,163.767,164.518,625012.90621994,0
+DEO.US,D,20190905,000000,162.138,162.385,156.646,157.209,939683.38771416,0
+DEO.US,D,20190906,000000,158.068,160.044,157.93,158.858,717091.68121294,0
+DEO.US,D,20190909,000000,156.201,156.399,155.115,156.231,290740.12410544,0
+DEO.US,D,20190910,000000,153.288,154.285,152.744,153.772,395484.15995784,0
+DEO.US,D,20190911,000000,153.88,155.54,153.811,154.986,350309.3714041,0
+DEO.US,D,20190912,000000,154.917,156.31,154.789,155.717,262581.93863122,0
+DEO.US,D,20190913,000000,151.924,153.465,151.737,152.596,456399.9138067,0
+DEO.US,D,20190916,000000,151.826,152.063,150.423,150.907,352725.99631788,0
+DEO.US,D,20190917,000000,151.796,153.297,151.658,153.218,375714.81153246,0
+DEO.US,D,20190918,000000,152.132,152.863,151.371,152.567,458587.73384804,0
+DEO.US,D,20190919,000000,152.181,153.258,152.181,152.468,379698.64858136,0
+DEO.US,D,20190920,000000,152.043,152.339,150.69,150.907,547044.10249772,0
+DEO.US,D,20190923,000000,151.49,151.766,151.065,151.421,345240.22982752,0
+DEO.US,D,20190924,000000,151.391,152.221,151.352,151.707,298305.87106006,0
+DEO.US,D,20190925,000000,150.403,150.739,149.593,150.295,491066.88921418,0
+DEO.US,D,20190926,000000,151.44,152.31,151.342,151.845,344466.74786936,0
+DEO.US,D,20190927,000000,152.636,152.784,151.361,151.974,357907.5155088,0
+DEO.US,D,20190930,000000,153.307,154.344,152.794,152.873,331432.9694278,0
+DEO.US,D,20191001,000000,151.766,152.952,151.095,152.754,347931.21810604,0
+DEO.US,D,20191002,000000,149.129,149.603,147.529,147.974,512149.33462874,0
+DEO.US,D,20191003,000000,150.591,152.241,150.117,151.934,494206.37553912,0
+DEO.US,D,20191004,000000,150.522,152.675,150.522,152.675,356473.94161776,0
+DEO.US,D,20191007,000000,152.932,154.246,152.695,153.169,597714.25763378,0
+DEO.US,D,20191008,000000,152.448,152.971,151.697,152.092,581175.51251794,0
+DEO.US,D,20191009,000000,153.268,154.236,153.09,154.038,424143.48884736,0
+DEO.US,D,20191010,000000,152.32,153.811,152.231,153.406,295637.15582222,0
+DEO.US,D,20191011,000000,151.984,153.376,151.48,152.655,678554.25878184,0
+DEO.US,D,20191014,000000,151.579,152.932,151.579,152.359,482018.9726434,0
+DEO.US,D,20191015,000000,151.134,152.29,150.917,151.678,707368.48654518,0
+DEO.US,D,20191016,000000,151.658,152.537,151.361,152.359,280972.38335632,0
+DEO.US,D,20191017,000000,151.075,152.359,150.976,152.053,427243.49114564,0
+DEO.US,D,20191018,000000,151.036,151.687,150.542,151.095,357793.11307258,0
+DEO.US,D,20191021,000000,150.976,151.381,150.295,150.384,290385.78027644,0
+DEO.US,D,20191022,000000,150.868,151.678,150.235,150.463,274493.96575126,0
+DEO.US,D,20191023,000000,150.117,151.016,150.087,150.542,288855.01493516,0
+DEO.US,D,20191024,000000,150.976,151.668,150.68,151.194,266862.41208554,0
+DEO.US,D,20191025,000000,150.364,150.561,149.771,149.89,356005.19535254,0
+DEO.US,D,20191028,000000,149.643,149.771,148.843,149.011,356262.3477313,0
+DEO.US,D,20191029,000000,149.188,149.89,148.645,149.425,225902.29027502,0
+DEO.US,D,20191030,000000,151.855,153.139,151.144,152.646,372825.3907097,0
+DEO.US,D,20191031,000000,153.07,153.584,152.418,153.189,469109.72074746,0
+DEO.US,D,20191101,000000,153.614,153.614,152.32,152.369,230800.33440274,0
+DEO.US,D,20191104,000000,152.122,152.221,149.87,150.097,309666.1342178,0
+DEO.US,D,20191105,000000,150.542,150.542,149.03,149.554,535864.0484873,0
+DEO.US,D,20191106,000000,150.789,150.887,149.939,150.048,269314.47138222,0
+DEO.US,D,20191107,000000,150.354,150.354,148.892,149.643,252111.58468974,0
+DEO.US,D,20191108,000000,148.546,148.941,147.835,148.685,447591.9386287,0
+DEO.US,D,20191111,000000,149.001,149.87,148.803,149.376,229209.836816,0
+DEO.US,D,20191112,000000,148.507,148.596,147.065,147.707,423879.24959202,0
+DEO.US,D,20191113,000000,149.406,150.127,148.783,149.909,290585.22523162,0
+DEO.US,D,20191114,000000,151.045,151.124,149.919,150.433,222251.53642538,0
+DEO.US,D,20191115,000000,149.218,149.89,148.971,149.692,302287.68328708,0
+DEO.US,D,20191118,000000,150.275,150.808,149.85,150.068,217270.47460058,0
+DEO.US,D,20191119,000000,150.779,151.075,150.581,151.075,238004.65065178,0
+DEO.US,D,20191120,000000,150.956,151.144,150.334,150.512,263099.28062156,0
+DEO.US,D,20191121,000000,150.077,150.206,149.119,149.653,238091.71799262,0
+DEO.US,D,20191122,000000,150.107,150.107,149.346,149.603,184320.54814734,0
+DEO.US,D,20191125,000000,152.359,152.369,151.46,151.924,470237.54653462,0
+DEO.US,D,20191126,000000,153.248,153.772,152.675,153.11,464952.76142782,0
+DEO.US,D,20191127,000000,153.455,153.742,152.902,153.376,362121.16984108,0
+DEO.US,D,20191129,000000,153.13,153.515,152.616,152.794,180964.40588124,0
+DEO.US,D,20191202,000000,152.31,152.448,150.887,152.162,344870.69983442,0
+DEO.US,D,20191203,000000,151.766,152.112,151.134,151.648,313846.37898906,0
+DEO.US,D,20191204,000000,150.887,151.559,150.621,151.213,340983.04182482,0
+DEO.US,D,20191205,000000,150.868,150.966,150.364,150.838,332570.91932436,0
+DEO.US,D,20191206,000000,151.915,152.241,151.115,151.49,288519.90691402,0
+DEO.US,D,20191209,000000,151.678,151.964,151.154,151.233,218124.94943394,0
+DEO.US,D,20191210,000000,151.381,151.49,150.937,150.976,221408.19811236,0
+DEO.US,D,20191211,000000,150.798,152.033,150.789,151.618,208065.6343341,0
+DEO.US,D,20191212,000000,150.907,151.401,149.653,150.226,344512.30636166,0
+DEO.US,D,20191213,000000,152.122,152.804,151.579,152.033,528725.53894936,0
+DEO.US,D,20191216,000000,156.063,156.31,154.789,155.095,649542.6108852,0
+DEO.US,D,20191217,000000,154.068,154.957,153.544,154.167,481145.26200218,0
+DEO.US,D,20191218,000000,155.075,155.085,153.505,154.473,355144.64605354,0
+DEO.US,D,20191219,000000,154.038,154.265,153.455,153.633,265867.21213152,0
+DEO.US,D,20191220,000000,155.184,155.974,154.769,155.47,571402.70971412,0
+DEO.US,D,20191223,000000,156.221,156.271,155.461,155.688,290840.3527885,0
+DEO.US,D,20191224,000000,156.083,156.083,154.996,155.391,115480.6538711,0
+DEO.US,D,20191226,000000,155.401,156.142,155.401,156.103,140329.26798246,0
+DEO.US,D,20191227,000000,158.187,158.226,157.584,157.999,259796.79613528,0
+DEO.US,D,20191230,000000,158.187,158.226,156.863,157.436,217333.24407886,0
+DEO.US,D,20191231,000000,157.09,157.742,156.33,157.436,257270.83083998,0
+DEO.US,D,20200102,000000,156.755,157.347,155.816,155.895,395664.36910516,0
+DEO.US,D,20200103,000000,155.036,156.182,155.016,155.559,402503.20500486,0
+DEO.US,D,20200106,000000,156.567,156.932,156.251,156.794,366683.09353672,0
+DEO.US,D,20200107,000000,156.419,156.419,155.253,155.441,391669.39553592,0
+DEO.US,D,20200108,000000,157.209,157.979,156.893,157.515,391577.26614038,0
+DEO.US,D,20200109,000000,158.602,159.323,158.226,158.779,340614.52424266,0
+DEO.US,D,20200110,000000,158.76,159.056,157.9,158.118,330675.68604468,0
+DEO.US,D,20200113,000000,156.399,157.505,156.28,157.001,488737.33164124,0
+DEO.US,D,20200114,000000,157.179,157.357,156.676,157.199,333223.92438066,0
+DEO.US,D,20200115,000000,158.266,159.599,158.098,159.204,359501.05032836,0
+DEO.US,D,20200116,000000,159.016,159.115,158.266,159.115,319884.39783522,0
+DEO.US,D,20200117,000000,159.668,160.123,159.293,159.579,311924.82302494,0
+DEO.US,D,20200121,000000,158.404,159.174,158.355,158.72,417736.95241904,0
+DEO.US,D,20200122,000000,158.602,158.73,157.969,157.969,268756.63295428,0
+DEO.US,D,20200123,000000,158.444,158.473,157.555,158.039,282105.27119818,0
+DEO.US,D,20200124,000000,159.204,159.421,157.752,158.167,320042.33394186,0
+DEO.US,D,20200127,000000,156.043,156.685,155.303,155.559,266887.72235904,0
+DEO.US,D,20200128,000000,151.984,153.041,151.954,152.329,456656.05377452,0
+DEO.US,D,20200129,000000,150.848,151.579,150.117,150.344,377364.02895372,0
+DEO.US,D,20200130,000000,148.141,148.458,146.64,148.082,769665.1689162,0
+DEO.US,D,20200131,000000,148.537,148.843,147.282,147.657,568194.37944526,0
+DEO.US,D,20200203,000000,150.956,151.055,149.87,149.87,464744.20477418,0
+DEO.US,D,20200204,000000,152.537,153.041,152.063,152.063,578040.07583676,0
+DEO.US,D,20200205,000000,152.804,153.238,151.994,152.636,513870.43322674,0
+DEO.US,D,20200206,000000,154.532,155.125,154.256,154.789,441490.13789332,0
+DEO.US,D,20200207,000000,153.979,154.078,152.29,152.547,375632.80624632,0
+DEO.US,D,20200210,000000,151.776,152.053,151.322,151.687,265323.54745674,0
+DEO.US,D,20200211,000000,151.697,152.023,150.67,151.144,348301.76051008,0
+DEO.US,D,20200212,000000,151.045,151.065,149.87,149.909,442825.50792318,0
+DEO.US,D,20200213,000000,149.267,150.532,148.951,149.998,371178.19811032,0
+DEO.US,D,20200214,000000,149.663,150.482,149.129,150.374,291299.98735526,0
+DEO.US,D,20200218,000000,151.45,151.845,151.164,151.213,333343.38887158,0
+DEO.US,D,20200219,000000,152.547,152.557,151.559,151.717,237806.21810754,0
+DEO.US,D,20200220,000000,150.393,151.194,150.117,150.917,342481.41001602,0
+DEO.US,D,20200221,000000,150.947,151.134,150.058,150.897,257912.69937594,0
+DEO.US,D,20200224,000000,144.961,146.215,144.961,145.287,666305.09881878,0
+DEO.US,D,20200225,000000,144.744,145.366,142.383,142.659,476378.83129666,0
+DEO.US,D,20200226,000000,140.18,141.978,139.904,139.914,638735.1241007,0
+DEO.US,D,20200227,000000,138.679,139.015,135.834,135.953,901102.43161264,0
+DEO.US,D,20200228,000000,132.723,134.846,131.113,133.948,1248667.1569584,0
+DEO.US,D,20200302,000000,134.609,137.454,134.293,137.454,766722.09031362,0
+DEO.US,D,20200303,000000,136.891,138.274,135.133,135.844,969178.96804012,0
+DEO.US,D,20200304,000000,136.852,139.499,136.14,139.489,607591.33876442,0
+DEO.US,D,20200305,000000,135.716,137.177,135.083,135.923,617006.76050642,0
+DEO.US,D,20200306,000000,133.276,136.387,132.822,135.953,684217.6855802,0
+DEO.US,D,20200309,000000,128.14,131.468,127.053,127.083,1646565.9170081,0
+DEO.US,D,20200310,000000,130.036,131.508,126.54,130.984,933663.59226492,0
+DEO.US,D,20200311,000000,128.031,128.545,122.154,123.981,1263758.15443,0
+DEO.US,D,20200312,000000,114.617,121.285,111.368,118.489,2037944.7506043,0
+DEO.US,D,20200313,000000,118.726,120.85,114.025,120.544,1965164.5529496,0
+DEO.US,D,20200316,000000,106.577,111.911,105.708,107.891,1256637.868289,0
+DEO.US,D,20200317,000000,104.345,107.229,101.411,107.051,1697755.4389564,0
+DEO.US,D,20200318,000000,98.863,100.453,95.7319,98.1973,1979597.4833102,0
+DEO.US,D,20200319,000000,97.6382,108.484,96.5734,105.313,1446249.2760088,0
+DEO.US,D,20200320,000000,106.962,109.491,103.14,103.417,1153062.1546614,0
+DEO.US,D,20200323,000000,101.52,102.537,94.8745,96.8352,1591676.0330742,0
+DEO.US,D,20200324,000000,103.387,108.079,103.13,107.96,1270223.4106929,0
+DEO.US,D,20200325,000000,106.469,113.906,106.103,111.694,1067242.1040995,0
+DEO.US,D,20200326,000000,114.697,123.478,114.578,123.043,1419592.4959586,0
+DEO.US,D,20200327,000000,114.924,120.88,114.697,118.647,791698.26820342,0
+DEO.US,D,20200330,000000,119.793,122.203,118.578,121.561,757968.78532638,0
+DEO.US,D,20200331,000000,118.855,122.332,118.519,119.981,665578.18776386,0
+DEO.US,D,20200401,000000,115.388,116.731,114.361,114.687,715267.31669906,0
+DEO.US,D,20200402,000000,114.953,116.988,114.538,116.751,599073.9255262,0
+DEO.US,D,20200403,000000,113.847,115.151,113.373,114.43,665683.47850162,0
+DEO.US,D,20200406,000000,116.8,120.297,116.593,119.309,581349.64719962,0
+DEO.US,D,20200407,000000,121.532,122.164,119.29,119.359,630277.44310794,0
+DEO.US,D,20200408,000000,119.033,120.998,117.729,120.485,768058.47275442,0
+DEO.US,D,20200409,000000,123.991,127.162,122.895,126.046,788609.40242548,0
+DEO.US,D,20200413,000000,125.542,125.67,122.717,123.29,459595.08273334,0
+DEO.US,D,20200414,000000,123.636,126.579,123.458,126.302,642644.04274004,0
+DEO.US,D,20200415,000000,124.426,126.767,124.021,125.246,1188152.3178418,0
+DEO.US,D,20200416,000000,126.372,126.688,124.278,125.73,412882.44196174,0
+DEO.US,D,20200417,000000,131.113,131.261,128.426,129.621,647564.35990844,0
+DEO.US,D,20200420,000000,126.885,129.157,126.49,126.53,653901.0399819,0
+DEO.US,D,20200421,000000,122.342,123.566,120.712,121.956,993872.68327766,0
+DEO.US,D,20200422,000000,123.942,125.275,123.566,124.93,559940.19305144,0
+DEO.US,D,20200423,000000,125.196,126.717,124.297,124.574,389006.75476372,0
+DEO.US,D,20200424,000000,124.999,125.878,124.139,125.591,366306.47666704,0
+DEO.US,D,20200427,000000,127.922,129.068,127.29,128.801,494234.72304544,0
+DEO.US,D,20200428,000000,131.044,131.182,129.631,129.957,559448.1613346,0
+DEO.US,D,20200429,000000,130.293,131.37,129.868,130.006,427909.65754416,0
+DEO.US,D,20200430,000000,131.824,131.824,130.115,130.866,698638.46700956,0
+DEO.US,D,20200501,000000,130.866,131.281,128.89,129.434,598117.1971879,0
+DEO.US,D,20200504,000000,128.466,129.69,127.893,129.69,468527.58445696,0
+DEO.US,D,20200505,000000,128.357,129.236,126.935,127.211,469454.952878,0
+DEO.US,D,20200506,000000,128.594,129.7,128.11,129.098,578867.21557474,0
+DEO.US,D,20200507,000000,129.572,130.253,129.197,129.434,691055.50906896,0
+DEO.US,D,20200508,000000,131.488,131.597,130.253,131.3,333257.33394168,0
+DEO.US,D,20200511,000000,131.468,133.098,131.073,132.249,457013.43483634,0
+DEO.US,D,20200512,000000,134.906,134.965,132.278,132.426,464252.17305734,0
+DEO.US,D,20200513,000000,132.061,132.071,129.019,129.967,725452.17075546,0
+DEO.US,D,20200514,000000,124.534,127.172,124.465,127.033,934683.0900815,0
+DEO.US,D,20200515,000000,126.352,127.912,126.342,127.053,500607.84991274,0
+DEO.US,D,20200518,000000,130.145,132.486,130.036,132.229,412314.4794244,0
+DEO.US,D,20200519,000000,131.379,132.822,130.994,131.379,637908.99677366,0
+DEO.US,D,20200520,000000,132.13,132.733,131.212,131.992,514904.10479648,0
+DEO.US,D,20200521,000000,132.328,132.851,130.876,131.528,335606.12732248,0
+DEO.US,D,20200522,000000,130.036,131.241,129.641,130.886,407298.99562764,0
+DEO.US,D,20200526,000000,132.989,134.274,132.377,133.394,353499.47827604,0
+DEO.US,D,20200527,000000,134.916,136.012,134.116,136.002,367420.12870104,0
+DEO.US,D,20200528,000000,137.661,138.965,136.427,136.634,598118.20959884,0
+DEO.US,D,20200529,000000,133.434,133.651,130.51,132.723,1618263.9691804,0
+DEO.US,D,20200601,000000,133.849,135.528,133.75,135.014,443253.7577508,0
+DEO.US,D,20200602,000000,134.876,135.321,133.799,134.343,353186.64329558,0
+DEO.US,D,20200603,000000,136.773,138.62,136.516,137.691,483781.58008994,0
+DEO.US,D,20200604,000000,138.037,138.788,137.029,137.622,523129.94368398,0
+DEO.US,D,20200605,000000,138.531,140.694,138.383,139.232,487828.18661712,0
+DEO.US,D,20200608,000000,138.876,139.884,138.462,139.518,419390.21948406,0
+DEO.US,D,20200609,000000,136.13,138.086,136.081,137.345,405863.39691472,0
+DEO.US,D,20200610,000000,139.113,139.479,138.096,138.264,363865.5538907,0
+DEO.US,D,20200611,000000,134.837,134.866,130.046,130.342,467679.18408924,0
+DEO.US,D,20200612,000000,133.385,134.274,131.014,133.108,519001.33187066,0
+DEO.US,D,20200615,000000,130.125,132.822,129.73,132.259,393572.72810312,0
+DEO.US,D,20200616,000000,137.661,137.711,134.491,135.587,403157.2224721,0
+DEO.US,D,20200617,000000,135.893,135.933,134.274,134.609,387582.29257114,0
+DEO.US,D,20200618,000000,131.577,133.167,131.577,132.901,460482.96712772,0
+DEO.US,D,20200619,000000,136.674,137.326,134.234,134.382,466965.43437654,0
+DEO.US,D,20200622,000000,132.496,132.871,132.071,132.851,404736.5835385,0
+DEO.US,D,20200623,000000,132.733,133.799,132.594,132.614,368080.22063392,0
+DEO.US,D,20200624,000000,129.74,129.908,127.557,127.972,483205.51826508,0
+DEO.US,D,20200625,000000,127.527,127.982,126.688,127.972,489473.35439462,0
+DEO.US,D,20200626,000000,128.446,128.495,125.7,125.967,371249.06687612,0
+DEO.US,D,20200629,000000,126.095,127.024,125.581,126.53,409638.67730998,0
+DEO.US,D,20200630,000000,125.364,127.172,125.364,126.836,406019.30819948,0
+DEO.US,D,20200701,000000,127.024,128.94,126.905,128.298,410152.9820675,0
+DEO.US,D,20200702,000000,130.253,130.718,129.473,129.493,342583.66352096,0
+DEO.US,D,20200706,000000,129.602,131.162,129.602,130.925,281612.2270704,0
+DEO.US,D,20200707,000000,128.999,130.846,128.969,129.779,335287.21787638,0
+DEO.US,D,20200708,000000,132.377,132.436,130.915,131.745,505397.56606988,0
+DEO.US,D,20200709,000000,130.807,131.103,128.752,129.621,358125.1838609,0
+DEO.US,D,20200710,000000,131.399,133.671,131.182,133.671,386216.55021308,0
+DEO.US,D,20200713,000000,133.543,134.056,130.747,131.103,368942.7947548,0
+DEO.US,D,20200714,000000,130.332,132.851,130.165,132.772,372112.65340794,0
+DEO.US,D,20200715,000000,135.666,137.039,134.945,135.222,389246.6961565,0
+DEO.US,D,20200716,000000,134.343,134.866,133.661,133.957,255880.79061936,0
+DEO.US,D,20200717,000000,134.036,134.866,133.167,134.491,215521.02849626,0
+DEO.US,D,20200720,000000,134.738,134.886,133.671,134.027,289739.86209672,0
+DEO.US,D,20200721,000000,135.805,136.506,135.034,135.281,339182.9751735,0
+DEO.US,D,20200722,000000,134.076,134.649,133.76,134.343,217856.66053484,0
+DEO.US,D,20200723,000000,137.81,138.136,136.437,136.733,425852.43851408,0
+DEO.US,D,20200724,000000,135.33,136.051,134.491,135.488,275161.14456072,0
+DEO.US,D,20200727,000000,136.15,137.089,135.518,136.96,342481.41001602,0
+DEO.US,D,20200728,000000,137.918,139.617,137.721,138.244,315419.66558982,0
+DEO.US,D,20200729,000000,141.573,141.869,140.249,140.931,496817.38335338,0
+DEO.US,D,20200730,000000,141.069,141.958,139.538,141.504,461594.59433984,0
+DEO.US,D,20200731,000000,141.148,141.257,137.326,138.975,450530.96758752,0
+DEO.US,D,20200803,000000,142.106,142.175,139.588,139.686,659953.23258122,0
+DEO.US,D,20200804,000000,133.849,135.113,132.654,133.167,873675.2068371,0
+DEO.US,D,20200805,000000,132.505,132.664,128.989,129.157,845006.76624912,0
+DEO.US,D,20200806,000000,128.347,128.92,127.606,128.238,561405.15168162,0
+DEO.US,D,20200807,000000,126.401,127.735,126.085,127.715,453262.45230364,0
+DEO.US,D,20200810,000000,126.391,128.189,126.381,127.557,546685.70902496,0
+DEO.US,D,20200811,000000,128.663,128.9,127.063,128.13,748109.92759266,0
+DEO.US,D,20200812,000000,130.323,132.486,130.234,131.547,414844.49436346,0
+DEO.US,D,20200813,000000,132.989,134.096,132.545,133.73,489103.82440152,0
+DEO.US,D,20200814,000000,131.745,132.189,130.273,130.678,373370.06779542,0
+DEO.US,D,20200817,000000,132.436,133.335,131.913,132.17,393383.40725734,0
+DEO.US,D,20200818,000000,134.372,134.649,133.148,133.849,415759.71385322,0
+DEO.US,D,20200819,000000,134.175,134.609,132.772,133.029,305767.33968786,0
+DEO.US,D,20200820,000000,131.271,131.913,131.014,131.676,347184.05883232,0
+DEO.US,D,20200821,000000,129.424,130.579,129.206,130.224,476516.5191845,0
+DEO.US,D,20200824,000000,132.229,132.723,131.449,132.515,677667.3867984,0
+DEO.US,D,20200825,000000,132.367,132.456,131.192,131.577,393123.21764576,0
+DEO.US,D,20200826,000000,130.174,130.826,129.285,130.145,501897.6614503,0
+DEO.US,D,20200827,000000,130.816,131.044,129.157,129.858,732116.87197348,0
+DEO.US,D,20200828,000000,130.174,130.372,128.989,130.303,551634.37369968,0
+DEO.US,D,20200831,000000,129.443,130.174,128.871,128.871,454412.55113148,0
+DEO.US,D,20200901,000000,126.984,127.024,125.028,125.325,844110.78256722,0
+DEO.US,D,20200902,000000,126.895,131.063,126.727,130.925,778936.82830472,0
+DEO.US,D,20200903,000000,131.824,132.426,127.636,128.199,604756.58813242,0
+DEO.US,D,20200904,000000,128.426,129.019,125.907,127.626,728737.44425576,0
+DEO.US,D,20200908,000000,130.095,130.797,128.762,129.108,598658.8370408,0
+DEO.US,D,20200909,000000,131.883,133.296,131.676,132.298,454230.31716228,0
+DEO.US,D,20200910,000000,131.498,131.755,128.624,128.792,485621.13076792,0
+DEO.US,D,20200911,000000,129.848,129.868,128.347,129.078,520881.37898624,0
+DEO.US,D,20200914,000000,130.668,130.747,129.404,129.769,595220.68948856,0
+DEO.US,D,20200915,000000,131.528,131.972,130.915,130.965,327002.65915436,0
+DEO.US,D,20200916,000000,130.984,131.952,130.411,130.451,470101.88346866,0
+DEO.US,D,20200917,000000,129.473,130.629,129.364,129.987,427680.85267172,0
+DEO.US,D,20200918,000000,127.043,128.752,126.757,127.498,421048.54860378,0
+DEO.US,D,20200921,000000,123.408,123.497,121.887,123.043,636241.55595548,0
+DEO.US,D,20200922,000000,122.826,123.724,122.282,123.3,461275.68489374,0
+DEO.US,D,20200923,000000,124.436,124.841,122.401,122.677,570072.40173896,0
+DEO.US,D,20200924,000000,123.754,124.989,122.411,123.517,571057.47758358,0
+DEO.US,D,20200925,000000,122.806,124.228,122.075,124.08,292285.06319988,0
+DEO.US,D,20200928,000000,132.762,132.881,131.3,131.893,930787.33278438,0
+DEO.US,D,20200929,000000,130.263,131.656,129.631,130.5,562957.17765264,0
+DEO.US,D,20200930,000000,131.863,132.466,131.162,131.992,562197.86944764,0
+DEO.US,D,20201001,000000,133.276,133.345,132.091,133.148,676469.70465638,0
+DEO.US,D,20201002,000000,131.854,133.681,131.765,132.94,545146.84439616,0
+DEO.US,D,20201005,000000,134.244,134.955,133.78,134.886,419569.41622044,0
+DEO.US,D,20201006,000000,133.562,134.106,131.982,132.644,478897.70971538,0
+DEO.US,D,20201007,000000,134.283,134.827,133.898,134.748,445885.01378386,0
+DEO.US,D,20201008,000000,134.392,135.508,134.214,135.074,346817.56607204,0
+DEO.US,D,20201009,000000,135.469,136.002,135.113,135.419,275654.1886885,0
+DEO.US,D,20201012,000000,134.679,136.022,134.362,135.281,269782.2052365,0
+DEO.US,D,20201013,000000,134.609,135.311,134.451,135.103,342757.79820264,0
+DEO.US,D,20201014,000000,134.896,135.538,133.552,133.977,332339.0772191,0
+DEO.US,D,20201015,000000,131.063,131.992,130.777,131.103,918953.26130672,0
+DEO.US,D,20201016,000000,131.893,133.385,131.814,132.831,426223.99332906,0
+DEO.US,D,20201019,000000,132.456,132.871,130.431,130.649,315937.00758016,0
+DEO.US,D,20201020,000000,131.972,132.624,131.271,131.271,783379.28750944,0
+DEO.US,D,20201021,000000,129.809,131.152,129.651,129.947,593215.10341642,0
+DEO.US,D,20201022,000000,130.629,131.844,130.135,131.646,354444.05768306,0
+DEO.US,D,20201023,000000,133.809,133.809,131.686,132.792,244519.51505068,0
+DEO.US,D,20201026,000000,131.468,131.626,130.115,130.925,286619.61157964,0
+DEO.US,D,20201027,000000,129.878,131.775,129.769,130.974,651629.18983254,0
+DEO.US,D,20201028,000000,127.27,127.804,125.73,125.878,873994.1162832,0
+DEO.US,D,20201029,000000,125.009,125.937,123.971,125.127,384951.03653808,0
+DEO.US,D,20201030,000000,125.275,125.463,123.843,124.821,535847.84991226,0
+DEO.US,D,20201102,000000,125.384,125.947,124.169,125.394,487049.64260426,0
+DEO.US,D,20201103,000000,127.833,129.335,127.587,128.278,308331.77659888,0
+DEO.US,D,20201104,000000,131.972,133.148,130.965,131.083,557497.24545322,0
+DEO.US,D,20201105,000000,134.402,134.57,132.98,134.244,737988.85542548,0
+DEO.US,D,20201106,000000,134.609,134.846,132.743,132.772,1033113.7313121,0
+DEO.US,D,20201109,000000,150.463,152.942,143.805,144.003,1803154.504687,0
+DEO.US,D,20201110,000000,149.376,151.361,148.902,150.433,1596550.7917503,0
+DEO.US,D,20201111,000000,149.505,151.282,149.307,149.732,672287.43506324,0
+DEO.US,D,20201112,000000,149.001,149.277,144.635,145.02,986040.67224582,0
+DEO.US,D,20201113,000000,146.729,148.803,145.721,148.714,556347.14662538,0
+DEO.US,D,20201116,000000,155.391,155.678,152.567,153.87,616871.09744046,0
+DEO.US,D,20201117,000000,151.164,152.942,150.601,151.776,433299.73338872,0
+DEO.US,D,20201118,000000,151.312,151.964,149.909,149.919,235930.22063572,0
+DEO.US,D,20201119,000000,150.818,152.211,150.275,152.003,343170.86186616,0
+DEO.US,D,20201120,000000,151.549,151.687,150.216,150.344,251196.36519998,0
+DEO.US,D,20201123,000000,149.919,150.403,148.625,149.238,294756.35830442,0
+DEO.US,D,20201124,000000,148.29,150.028,147.993,149.969,478565.63892706,0
+DEO.US,D,20201125,000000,150.542,152.221,150.275,151.164,463351.12732074,0
+DEO.US,D,20201127,000000,150.759,151.638,150.048,150.235,204083.82210708,0
+DEO.US,D,20201130,000000,149.327,149.86,147.717,148.576,472132.7798143,0
+DEO.US,D,20201201,000000,151.381,151.658,150.374,151.164,430872.98436554,0
+DEO.US,D,20201202,000000,149.663,150.314,149.119,149.475,373891.45942952,0
+DEO.US,D,20201203,000000,149.277,151.055,149.1,149.603,558724.2875125,0
+DEO.US,D,20201204,000000,152.547,152.912,151.381,152.813,354983.67271408,0
+DEO.US,D,20201207,000000,152.784,153.218,152.152,152.339,324687.27533458,0
+DEO.US,D,20201208,000000,151.134,151.45,150.324,150.917,321161.04803056,0
+DEO.US,D,20201209,000000,151.687,152.853,150.868,152.695,299913.57963278,0
+DEO.US,D,20201210,000000,155.461,156.033,152.458,152.744,440714.63111328,0
+DEO.US,D,20201211,000000,152.892,153.426,151.915,152.952,364286.71684174,0
+DEO.US,D,20201214,000000,153.653,154.414,152.685,152.853,298327.1316898,0
+DEO.US,D,20201215,000000,151.539,152.26,150.907,151.954,266768.25786812,0
+DEO.US,D,20201216,000000,151.302,152.902,151.302,152.596,251652.96253392,0
+DEO.US,D,20201217,000000,153.317,154.167,153.218,153.386,395465.93656092,0
+DEO.US,D,20201218,000000,153.169,153.465,152.142,153.258,314871.95127128,0
+DEO.US,D,20201221,000000,148.655,151.944,148.132,151.45,418640.02297752,0
+DEO.US,D,20201222,000000,151.529,152.369,150.749,151.421,376927.67983858,0
+DEO.US,D,20201223,000000,152.399,152.932,151.51,152.132,310306.99034282,0
+DEO.US,D,20201224,000000,151.52,152.971,151.322,152.794,89722.89473562,0
+DEO.US,D,20201228,000000,153.693,154.947,152.981,153.248,297235.75269648,0
+DEO.US,D,20201229,000000,158.216,158.611,156.28,156.498,481686.90185508,0
+DEO.US,D,20201230,000000,156.438,156.478,155.115,155.154,257122.0064318,0
+DEO.US,D,20201231,000000,151.282,152.655,150.818,152.27,328715.65846484,0
+DEO.US,D,20210104,000000,156.261,156.28,152.142,153.218,463056.5157372,0
+DEO.US,D,20210105,000000,155.174,155.382,153.011,153.86,469546.0698626,0
+DEO.US,D,20210106,000000,153.169,154.749,152.3,152.487,613621.25832306,0
+DEO.US,D,20210107,000000,154.868,156.014,154.206,155.708,762090.31026312,0
+DEO.US,D,20210108,000000,157.752,158.7,156.883,158.691,513474.5805492,0
+DEO.US,D,20210111,000000,153.495,154.414,152.369,152.883,434693.8232531,0
+DEO.US,D,20210112,000000,152.576,153.801,151.934,152.932,352995.29762792,0
+DEO.US,D,20210113,000000,153.367,154.246,152.902,153.584,356286.64559386,0
+DEO.US,D,20210114,000000,153.199,153.653,152.725,153.623,317727.96253302,0
+DEO.US,D,20210115,000000,151.401,151.944,150.868,151.194,391267.46839274,0
+DEO.US,D,20210119,000000,152.636,153.406,152.043,153.189,321271.40082302,0
+DEO.US,D,20210120,000000,153.999,154.206,152.971,153.93,280266.73293114,0
+DEO.US,D,20210121,000000,153.446,154.157,152.863,153.939,291836.56515346,0
+DEO.US,D,20210122,000000,152.507,152.932,151.954,152.083,199603.90369758,0
+DEO.US,D,20210125,000000,151.747,152.211,151.124,152.063,332836.17099064,0
+DEO.US,D,20210126,000000,153.87,154.473,152.794,154.463,552333.94965922,0
+DEO.US,D,20210127,000000,149.613,150.64,147.341,147.914,618612.44425726,0
+DEO.US,D,20210128,000000,154.927,156.083,154.127,154.848,655361.94896832,0
+DEO.US,D,20210129,000000,155.105,156.685,153.278,153.673,689516.64444016,0
+DEO.US,D,20210201,000000,154.443,154.7,153.149,154.058,383704.75867094,0
+DEO.US,D,20210202,000000,158.127,159.52,157.841,158.819,577372.8970273,0
+DEO.US,D,20210203,000000,157.001,157.466,155.115,156.359,794431.77774142,0
+DEO.US,D,20210204,000000,155.708,156.764,154.611,155.609,712542.91885952,0
+DEO.US,D,20210205,000000,157.476,158.167,155.698,156.122,964189.8069278,0
+DEO.US,D,20210208,000000,156.458,157.446,156.182,157.179,672772.3799035,0
+DEO.US,D,20210209,000000,158.888,159.678,158.72,159.362,374711.51229092,0
+DEO.US,D,20210210,000000,158.532,159.431,157.476,158.098,336998.19236498,0
+DEO.US,D,20210211,000000,160.962,161.338,159.807,160.241,812955.8607106,0
+DEO.US,D,20210212,000000,159.807,160.607,159.5,160.202,235275.19075754,0
+DEO.US,D,20210216,000000,163.343,163.363,161.545,162.523,419789.10939442,0
+DEO.US,D,20210217,000000,161.772,162.513,161.051,162.296,257479.38749362,0
+DEO.US,D,20210218,000000,160.291,162.997,160.192,162.503,403635.08043578,0
+DEO.US,D,20210219,000000,162.039,162.039,160.271,160.518,1075654.2265999,0
+DEO.US,D,20210222,000000,158.019,159.362,157.406,158.691,554838.65432478,0
+DEO.US,D,20210223,000000,158.661,159.925,158.216,159.53,380829.51160134,0
+DEO.US,D,20210224,000000,158.147,160.715,158.058,160.36,436134.48402072,0
+DEO.US,D,20210225,000000,160.271,160.715,155.826,156.31,383482.02826414,0
+DEO.US,D,20210226,000000,154.631,154.68,151.599,152.636,988579.79888334,0
+DEO.US,D,20210301,000000,153.939,155.935,153.633,154.206,530960.94230488,0
+DEO.US,D,20210302,000000,155.431,156.28,154.947,155.549,397270.052856,0
+DEO.US,D,20210303,000000,154.71,156.271,154.581,154.898,314901.31118854,0
+DEO.US,D,20210304,000000,156.843,159.115,154.749,155.935,660952.482179,0
+DEO.US,D,20210305,000000,157.189,159.066,156.28,158.908,746881.87312244,0
+DEO.US,D,20210308,000000,156.221,158.414,155.994,156.834,353318.25671778,0
+DEO.US,D,20210309,000000,160.113,160.33,159.165,159.412,380586.53297574,0
+DEO.US,D,20210310,000000,161.13,162.602,160.004,161.95,449784.82072474,0
+DEO.US,D,20210311,000000,161.97,162.385,161.031,161.634,363724.82877004,0
+DEO.US,D,20210312,000000,160.617,162.365,160.449,162.316,274289.45874138,0
+DEO.US,D,20210315,000000,163.382,163.382,161.506,162.236,281143.48080518,0
+DEO.US,D,20210316,000000,163.096,164.597,162.74,163.886,473383.1073252,0
+DEO.US,D,20210317,000000,164.242,164.884,163.491,163.935,321775.58147114,0
+DEO.US,D,20210318,000000,162.316,164.4,162.316,163.037,382545.54814464,0
+DEO.US,D,20210319,000000,161.802,162.316,160.913,161.782,432078.76579508,0
+DEO.US,D,20210322,000000,160.222,161.752,159.994,161.229,532128.2521187,0
+DEO.US,D,20210323,000000,160.399,161.278,159.994,160.301,422746.36175016,0
+DEO.US,D,20210324,000000,159.777,160.271,159.105,159.431,313664.14501986,0
+DEO.US,D,20210325,000000,160.785,160.794,158.127,159.431,317277.43966472,0
+DEO.US,D,20210326,000000,159.323,160.538,158.641,160.35,294204.59434212,0
+DEO.US,D,20210329,000000,160.044,162.365,159.965,162.069,311789.15995898,0
+DEO.US,D,20210330,000000,160.923,161.634,160.449,160.686,355185.14249114,0
+DEO.US,D,20210331,000000,160.38,160.646,158.819,158.898,348435.39875416,0
+DEO.US,D,20210401,000000,161.545,162.454,160.419,162.029,424945.31831184,0
+DEO.US,D,20210405,000000,162.217,164.37,162.118,163.758,203937.02252078,0
+DEO.US,D,20210406,000000,163.521,165.219,163.442,164.587,322022.6097405,0
+DEO.US,D,20210407,000000,165.931,165.95,163.688,164.172,329460.79291668,0
+DEO.US,D,20210408,000000,169.042,169.733,168.291,169.319,657757.31325236,0
+DEO.US,D,20210409,000000,169.635,169.901,168.42,169.862,667810.55388656,0
+DEO.US,D,20210412,000000,167.511,168.706,167.462,167.965,338071.34796138,0
+DEO.US,D,20210413,000000,167.116,168.489,166.8,168.015,378731.79613366,0
+DEO.US,D,20210414,000000,169.052,169.269,168.193,168.44,241116.80188134,0
+DEO.US,D,20210415,000000,171.818,173.013,171.689,172.835,358885.50447684,0
+DEO.US,D,20210416,000000,172.628,173.319,172.262,173.191,270320.80785658,0
+DEO.US,D,20210419,000000,173.398,175.156,173.062,174.929,638896.09744016,0
+DEO.US,D,20210420,000000,173.003,173.428,172.232,172.825,376257.4637963,0
+DEO.US,D,20210421,000000,173.358,175.008,173.279,174.573,302054.82877088,0
+DEO.US,D,20210422,000000,176.835,177.793,175.117,175.156,868504.82416652,0
+DEO.US,D,20210423,000000,175.541,176.717,175.008,176.055,823275.36542202,0
+DEO.US,D,20210426,000000,173.872,174.168,172.469,173.171,423702.07767752,0
+DEO.US,D,20210427,000000,173.684,174.01,173.171,173.368,645833.13720104,0
+DEO.US,D,20210428,000000,174.751,175.413,173.971,174.247,338577.55343138,0
+DEO.US,D,20210429,000000,176.509,177.467,175.462,177.438,547389.33462826,0
+DEO.US,D,20210430,000000,175.611,176.055,173.447,173.556,316195.17236986,0
+DEO.US,D,20210503,000000,174.465,175.047,173.941,174.484,523160.31601218,0
+DEO.US,D,20210504,000000,175.136,175.611,173.655,173.951,408484.52883838,0
+DEO.US,D,20210505,000000,174.959,174.959,173.754,173.892,302338.30383408,0
+DEO.US,D,20210506,000000,175.018,176.174,174.109,175.828,373278.95081082,0
+DEO.US,D,20210507,000000,176.233,177.793,176.075,177.319,222995.65846628,0
+DEO.US,D,20210510,000000,178.208,178.692,176.954,177.487,444221.62260944,0
+DEO.US,D,20210511,000000,174.405,174.939,173.428,174.554,257912.69937594,0
+DEO.US,D,20210512,000000,180.925,180.994,178.416,178.603,522608.55204988,0
+DEO.US,D,20210513,000000,177.714,180.737,177.685,180.322,356465.84233024,0
+DEO.US,D,20210514,000000,182.031,183.562,181.962,183.088,392713.19121506,0
+DEO.US,D,20210517,000000,183.325,184.569,183.325,183.611,333034.60353488,0
+DEO.US,D,20210518,000000,183.967,184.717,183.591,183.69,351658.91518712,0
+DEO.US,D,20210519,000000,183.404,184.54,182.248,183.858,325844.461039,0
+DEO.US,D,20210520,000000,184.708,186.644,184.708,185.794,432742.90737172,0
+DEO.US,D,20210521,000000,186.397,186.634,184.382,184.856,296587.80969488,0
+DEO.US,D,20210524,000000,185.162,185.903,185.014,185.567,400117.96483022,0
+DEO.US,D,20210525,000000,185.498,186.446,185.014,185.923,319442.98666538,0
+DEO.US,D,20210526,000000,186.189,186.989,185.992,186.495,333589.40473,0
+DEO.US,D,20210527,000000,186.466,186.831,185.863,186.663,366567.67868956,0
+DEO.US,D,20210528,000000,186.021,187.434,186.021,186.999,321725.97333508,0
+DEO.US,D,20210601,000000,187.938,188.135,186.9,187.424,653934.44954292,0
+DEO.US,D,20210602,000000,187.76,188.718,187.651,188.224,457781.8547398,0
+DEO.US,D,20210603,000000,185.646,186.644,185.34,186.644,474634.44724704,0
+DEO.US,D,20210604,000000,186.92,186.999,186.209,186.397,343787.42012862,0
+DEO.US,D,20210607,000000,188.115,188.293,186.841,186.92,254005.80555848,0
+DEO.US,D,20210608,000000,188.283,188.392,186.92,187.671,264906.43414946,0
+DEO.US,D,20210609,000000,188.639,189.123,188.076,188.135,350415.6745528,0
+DEO.US,D,20210610,000000,188.392,189.538,188.214,188.649,391129.7805049,0
+DEO.US,D,20210611,000000,188.204,188.422,187.019,188.066,277456.2801617,0
+DEO.US,D,20210614,000000,187.444,188.362,187.256,188.165,274968.78648212,0
+DEO.US,D,20210615,000000,189.478,189.676,188.698,189.439,522642.97402184,0
+DEO.US,D,20210616,000000,190.96,191.276,188.56,188.836,707560.84462378,0
+DEO.US,D,20210617,000000,185.952,188.441,185.952,187.868,272240.33899882,0
+DEO.US,D,20210618,000000,186.13,186.387,184.5,184.629,447234.55756688,0
+DEO.US,D,20210621,000000,187.108,188.392,185.844,188.066,423494.53343482,0
+DEO.US,D,20210622,000000,188.629,189.143,188.204,188.441,346135.20109848,0
+DEO.US,D,20210623,000000,190.269,190.456,187.552,187.661,452435.31256566,0
+DEO.US,D,20210624,000000,187.681,188.52,187.375,188.096,247353.25327174,0
+DEO.US,D,20210625,000000,187.276,187.938,187.058,187.71,230972.44426254,0
+DEO.US,D,20210628,000000,187.612,187.977,186.979,187.375,214345.61939492,0
+DEO.US,D,20210629,000000,187.384,187.73,186.179,186.653,282076.92369186,0
+DEO.US,D,20210630,000000,186.802,187.641,185.014,185.498,363093.08434348,0
+DEO.US,D,20210701,000000,185.527,187.128,185.527,185.735,213506.33072566,0
+DEO.US,D,20210702,000000,185.725,186.179,185.004,185.32,492955.03561728,0
+DEO.US,D,20210706,000000,185.755,185.844,184.392,185.32,496364.8356632,0
+DEO.US,D,20210707,000000,184.797,186.604,184.777,186.426,355846.24683496,0
+DEO.US,D,20210708,000000,182.278,183.226,181.527,182.959,333850.60675252,0
+DEO.US,D,20210709,000000,183.147,184.53,183.048,184.313,241641.23074826,0
+DEO.US,D,20210712,000000,185.014,185.527,184.441,184.816,230892.46379828,0
+DEO.US,D,20210713,000000,186.713,187.592,186.248,186.505,307236.3479618,0
+DEO.US,D,20210714,000000,186.97,187.908,186.258,187.76,448643.83359536,0
+DEO.US,D,20210715,000000,187.147,187.957,185.764,186.456,299683.7623494,0
+DEO.US,D,20210716,000000,186.466,186.792,185.834,186.347,279800.0114878,0
+DEO.US,D,20210719,000000,182.347,183.058,180.371,181.231,353570.34704184,0
+DEO.US,D,20210720,000000,181.379,182.782,181.29,182.248,414759.4518445,0
+DEO.US,D,20210721,000000,183.374,184.194,183.285,183.7,330098.61180888,0
+DEO.US,D,20210722,000000,184.964,185.369,183.967,184.362,465982.3833538,0
+DEO.US,D,20210723,000000,185.695,186.97,185.399,186.407,462578.65777352,0
+DEO.US,D,20210726,000000,184.609,185.478,184.431,185.024,320979.8264723,0
+DEO.US,D,20210727,000000,185.695,187.384,185.508,187.187,433062.82922876,0
+DEO.US,D,20210728,000000,187.414,189.31,187.375,188.896,337822.29487014,0
+DEO.US,D,20210729,000000,190.841,192.165,190.407,191.197,645736.95816174,0
+DEO.US,D,20210730,000000,192.679,193.528,191.286,191.809,350054.24384722,0
+DEO.US,D,20210802,000000,192.708,193.666,191.819,192.382,530849.57710148,0
+DEO.US,D,20210803,000000,194.22,194.595,192.58,193.528,314890.1746682,0
+DEO.US,D,20210804,000000,195.207,195.81,193.884,193.982,315886.38703316,0
+DEO.US,D,20210805,000000,195.247,195.385,194.18,195.237,344160.99976548,0
+DEO.US,D,20210806,000000,193.094,193.508,192.313,192.55,251375.56193636,0
+DEO.US,D,20210809,000000,192.58,193.024,191.78,192.422,262551.56630302,0
+DEO.US,D,20210810,000000,193.103,193.459,192.056,192.619,298532.65111062,0
+DEO.US,D,20210811,000000,192.293,193.015,192.155,192.639,388195.81360078,0
+DEO.US,D,20210812,000000,193.034,193.281,192.343,192.629,245665.56423476,0
+DEO.US,D,20210813,000000,194.378,195.217,194.141,195,269584.7851032,0
+DEO.US,D,20210816,000000,194.022,195,193.617,194.97,354575.67110526,0
+DEO.US,D,20210817,000000,192.718,193.153,191.75,192.432,457622.90622222,0
+DEO.US,D,20210818,000000,193.044,193.657,191.79,191.977,490060.55273982,0
+DEO.US,D,20210819,000000,188.471,189.883,187.858,189.409,771326.53526874,0
+DEO.US,D,20210820,000000,184.846,186.13,184.421,185.557,815933.36128514,0
+DEO.US,D,20210823,000000,187.157,187.73,186.594,187.256,644513.96574622,0
+DEO.US,D,20210824,000000,186.703,187.651,186.318,187.305,242018.86002888,0
+DEO.US,D,20210825,000000,187.394,187.631,186.703,186.97,259673.2820006,0
+DEO.US,D,20210826,000000,187.444,187.73,186.416,186.653,300999.8965714,0
+DEO.US,D,20210827,000000,187.928,188.787,187.661,188.52,439624.2645309,0
+DEO.US,D,20210830,000000,188.609,188.688,187.888,188.254,140207.77866966,0
+DEO.US,D,20210831,000000,188.155,188.392,187.572,188.303,292767.98321826,0
+DEO.US,D,20210901,000000,191.977,192.807,191.098,192.195,330331.46632508,0
+DEO.US,D,20210902,000000,192.442,193.212,191.918,192.175,237973.26591264,0
+DEO.US,D,20210903,000000,191.187,192.442,190.743,192.086,325307.8832408,0
+DEO.US,D,20210907,000000,190.269,190.535,189.024,189.123,226445.9549498,0
+DEO.US,D,20210908,000000,189.162,189.666,188.57,189.38,247474.74258454,0
+DEO.US,D,20210909,000000,189.31,189.953,188.58,188.708,278112.32245082,0
+DEO.US,D,20210910,000000,191.395,191.622,189.745,189.755,327882.44426122,0
+DEO.US,D,20210913,000000,191.602,192.155,190.437,191.059,248951.850146,0
+DEO.US,D,20210914,000000,191.009,191.474,188.955,189.31,265265.84003316,0
+DEO.US,D,20210915,000000,189.024,189.192,187.325,188.263,314979.26683092,0
+DEO.US,D,20210916,000000,187.493,188.333,186.051,187.868,326114.77475998,0
+DEO.US,D,20210917,000000,187.957,188.234,185.508,186.248,308697.25694822,0
+DEO.US,D,20210920,000000,183.266,184.382,182.307,183.72,268020.6102009,0
+DEO.US,D,20210921,000000,185.774,186.693,185.29,185.369,272409.4116258,0
+DEO.US,D,20210922,000000,187.76,188.698,186.871,187.058,486142.52240202,0
+DEO.US,D,20210923,000000,188.708,189.666,187.947,188.066,298931.54102098,0
+DEO.US,D,20210924,000000,187.226,187.75,185.784,186.09,461070.16547292,0
+DEO.US,D,20210927,000000,187.858,188.589,187.078,187.631,411616.92828674,0
+DEO.US,D,20210928,000000,186.881,187.809,185.725,186.041,433491.07905638,0
+DEO.US,D,20210929,000000,187.394,187.977,186.426,187.325,221583.34520498,0
+DEO.US,D,20210930,000000,192.155,192.205,188.629,189.182,540607.1937412,0
+DEO.US,D,20211001,000000,188.659,189.409,186.555,188.935,381162.5948006,0
+DEO.US,D,20211004,000000,189.083,189.992,187.375,189.202,262337.94759468,0
+DEO.US,D,20211005,000000,188.58,189.696,187.987,188.935,191206.96736122,0
+DEO.US,D,20211006,000000,186.298,189.123,186.169,189.044,272598.73247158,0
+DEO.US,D,20211007,000000,189.538,190.456,189.192,189.399,259222.7591323,0
+DEO.US,D,20211008,000000,189.567,190.367,189.37,189.893,189115.32635918,0
+DEO.US,D,20211011,000000,189.765,190.209,189.044,189.202,179550.06779806,0
+DEO.US,D,20211012,000000,189.538,190.832,189.083,189.409,516250.61134668,0
+DEO.US,D,20211013,000000,192.126,193.429,191.928,193.311,669698.70028966,0
+DEO.US,D,20211014,000000,195.336,195.948,194.664,195.464,283668.43368954,0
+DEO.US,D,20211015,000000,194.763,195.622,194.447,195.326,164269.74948064,0
+DEO.US,D,20211018,000000,193.38,194.862,193.064,194.308,223442.13169082,0
+DEO.US,D,20211019,000000,195.563,196.195,194.911,196.007,184264.86554564,0
+DEO.US,D,20211020,000000,197.203,198.091,197.064,197.637,175820.3458951,0
+DEO.US,D,20211021,000000,196.472,197.104,195.089,195.741,259729.97701324,0
+DEO.US,D,20211022,000000,197.351,197.993,196.748,197.459,183532.89243602,0
+DEO.US,D,20211025,000000,196.837,196.837,195.504,195.79,207553.35439846,0
+DEO.US,D,20211026,000000,196.383,196.788,195.849,196.501,189880.70902982,0
+DEO.US,D,20211027,000000,196.156,196.333,194.743,194.911,180595.88829908,0
+DEO.US,D,20211028,000000,196.491,197.499,196.353,196.798,190553.96230492,0
+DEO.US,D,20211029,000000,195.889,196.768,195.286,195.721,177896.80073304,0
+DEO.US,D,20211101,000000,195.899,197.331,195.889,197.203,172822.59710176,0
+DEO.US,D,20211102,000000,197.291,198.714,197.252,198.694,174352.3500321,0
+DEO.US,D,20211103,000000,198.694,200.571,198.24,200.383,203247.57067064,0
+DEO.US,D,20211104,000000,198.911,200.393,198.901,199.988,171032.65455984,0
+DEO.US,D,20211105,000000,199.376,200.61,199.376,200.6,253276.86968168,0
+DEO.US,D,20211108,000000,200.946,201.084,199.603,200.344,243483.81865906,0
+DEO.US,D,20211109,000000,200.274,200.551,199.346,199.879,164286.96046662,0
+DEO.US,D,20211110,000000,200.344,201.005,199.168,199.425,159963.96575282,0
+DEO.US,D,20211111,000000,200.314,200.551,199.652,199.978,148480.1884604,0
+DEO.US,D,20211112,000000,201.242,201.815,200.778,200.788,193716.73408148,0
+DEO.US,D,20211115,000000,201.144,201.628,200.482,200.995,179833.54286126,0
+DEO.US,D,20211116,000000,204.156,204.571,202.467,202.517,300476.48011542,0
+DEO.US,D,20211117,000000,204.433,205.677,204.008,205.519,343093.91863472,0
+DEO.US,D,20211118,000000,205.174,205.993,205.016,205.835,204657.85911006,0
+DEO.US,D,20211119,000000,205.845,205.895,204.097,204.581,219071.55366284,0
+DEO.US,D,20211122,000000,204.986,205.618,203.593,203.652,205929.4472507,0
+DEO.US,D,20211123,000000,203.346,204.018,202.586,203.761,213718.93702306,0
+DEO.US,D,20211124,000000,202.428,203.287,202.062,203.168,160324.38404746,0
+DEO.US,D,20211126,000000,198.358,198.585,196.916,197.815,290287.57641526,0
+DEO.US,D,20211129,000000,200.452,201.084,199.948,200.946,185340.04596392,0
+DEO.US,D,20211130,000000,198.753,200.265,196.56,199.148,415803.24752364,0
+DEO.US,D,20211201,000000,201.628,202.013,196.788,196.798,448533.4808029,0
+DEO.US,D,20211202,000000,200.037,201.954,199.958,201.173,270212.479886,0
+DEO.US,D,20211203,000000,200.907,201.203,199.306,200.581,286824.11858952,0
+DEO.US,D,20211206,000000,203.455,205.855,203.415,205.253,266609.30935054,0
+DEO.US,D,20211207,000000,207.258,208.897,207.021,208.473,172168.57963452,0
+DEO.US,D,20211208,000000,208.236,208.463,206.221,207.732,185659.96782096,0
+DEO.US,D,20211209,000000,204.966,205.253,203.939,203.939,291134.96437204,0
+DEO.US,D,20211210,000000,205.46,205.895,204.907,205.776,166639.80349118,0
+DEO.US,D,20211213,000000,206.072,206.458,204.571,204.877,185086.94322892,0
+DEO.US,D,20211214,000000,205.124,205.806,203.366,204.206,208211.42150946,0
+DEO.US,D,20211215,000000,203.781,205.845,203.257,205.835,182018.32566978,0
+DEO.US,D,20211216,000000,206.191,207.712,205.618,206.23,236423.2647635,0
+DEO.US,D,20211217,000000,205.875,208.018,205.618,206.635,573820.34703884,0
+DEO.US,D,20211220,000000,206.418,207.752,205.796,207.515,178179.2633853,0
+DEO.US,D,20211221,000000,207.663,210.093,207.663,209.836,228818.03378222,0
+DEO.US,D,20211222,000000,209.875,212.443,209.875,212.345,267152.97402532,0
+DEO.US,D,20211223,000000,211.92,213.619,211.9,212.769,184056.308892,0
+DEO.US,D,20211227,000000,212.967,215.752,212.453,215.644,154878.6256012,0
+DEO.US,D,20211228,000000,215.436,215.94,214.686,215.239,148305.04136778,0
+DEO.US,D,20211229,000000,216.463,217.688,216.305,217.402,239676.14111372,0
+DEO.US,D,20211230,000000,216.365,216.582,214.636,214.834,175421.45598474,0
+DEO.US,D,20211231,000000,213.826,216.098,213.826,215.782,113436.59618324,0
+DEO.US,D,20220103,000000,215.584,216.681,215.11,216.543,187452.9475957,0
+DEO.US,D,20220104,000000,217.214,218.716,216.957,217.718,202576.34221742,0
+DEO.US,D,20220105,000000,215.565,217.57,215.002,215.031,254240.68489656,0
+DEO.US,D,20220106,000000,212.058,212.957,210.626,210.804,354241.57549506,0
+DEO.US,D,20220107,000000,207.9,208.443,206.566,207.198,315921.82141606,0
+DEO.US,D,20220110,000000,207.149,207.623,205.934,207.11,470156.55365942,0
+DEO.US,D,20220111,000000,204.156,205.924,203.455,205.658,384452.9303556,0
+DEO.US,D,20220112,000000,205.401,205.806,204.719,205.203,284163.5026392,0
+DEO.US,D,20220113,000000,204.186,204.383,202.902,203.445,295094.50355838,0
+DEO.US,D,20220114,000000,201.41,202.21,200.758,202.201,300917.89128526,0
+DEO.US,D,20220118,000000,197.706,199.8,197.341,198.98,379104.36335958,0
+DEO.US,D,20220119,000000,200.136,202.062,199.879,200.551,381329.6426057,0
+DEO.US,D,20220120,000000,201.726,203.297,200.156,200.403,347578.89909892,0
+DEO.US,D,20220121,000000,201.44,202.339,199.099,199.237,508904.55756604,0
+DEO.US,D,20220124,000000,198.822,198.941,194.091,198.714,428926.11812792,0
+DEO.US,D,20220125,000000,195.997,197.884,194.911,196.906,468465.82738962,0
+DEO.US,D,20220126,000000,197.608,197.993,193.222,194.19,463390.6113474,0
+DEO.US,D,20220127,000000,198.743,200.166,196.037,196.916,586928.03147902,0
+DEO.US,D,20220128,000000,197.203,198.131,195.168,197.993,362052.32589716,0
+DEO.US,D,20220131,000000,197.993,200.265,197.687,199.909,462916.80302748,0
+DEO.US,D,20220201,000000,203.771,203.801,200.304,202.121,515088.36358756,0
+DEO.US,D,20220202,000000,205.608,206.616,204.907,205.806,331917.91426806,0
+DEO.US,D,20220203,000000,202.872,203.751,201.786,201.855,289654.81957776,0
+DEO.US,D,20220204,000000,201.223,202.121,199.632,201.084,263303.78763144,0
+DEO.US,D,20220207,000000,203.524,203.87,201.381,201.47,271847.5235541,0
+DEO.US,D,20220208,000000,200.344,201.786,200.235,201.351,230282.9924124,0
+DEO.US,D,20220209,000000,203.83,203.919,202.546,203.534,250712.43277066,0
+DEO.US,D,20220210,000000,200.847,202.497,199.563,200.136,279707.88209226,0
+DEO.US,D,20220211,000000,200.077,201.213,197.43,197.756,345900.3217604,0
+DEO.US,D,20220214,000000,195.642,195.839,193.518,194.516,283755.50103038,0
+DEO.US,D,20220215,000000,196.699,197.272,195.504,196.037,2127160.427459,0
+DEO.US,D,20220216,000000,193.311,195.197,193.261,194.743,285851.19167618,0
+DEO.US,D,20220217,000000,194.753,195.474,193.291,194.625,511751.45712932,0
+DEO.US,D,20220218,000000,195.701,196.501,195.069,195.741,220326.94322844,0
+DEO.US,D,20220222,000000,194.674,196.531,194.358,195.346,323660.69064142,0
+DEO.US,D,20220223,000000,199.089,199.158,195.01,195.267,301948.52562218,0
+DEO.US,D,20220224,000000,188.659,190.782,186.49,190.654,532659.7678622,0
+DEO.US,D,20220225,000000,196.541,199.563,196.452,199.474,461278.72212656,0
+DEO.US,D,20220228,000000,196.985,198.897,195.543,197.242,331807.5614756,0
+DEO.US,D,20220301,000000,197.133,198.23,192.027,193.953,376000.31141754,0
+DEO.US,D,20220302,000000,192.096,193.963,192.017,192.728,367457.58790582,0
+DEO.US,D,20220303,000000,192.422,192.777,189.567,190.061,351408.84968494,0
+DEO.US,D,20220304,000000,185.616,186.139,183.162,184.876,524435.95379658,0
+DEO.US,D,20220307,000000,177.942,178.534,173.309,173.852,829086.60421762,0
+DEO.US,D,20220308,000000,178.159,179.275,173.749,175.719,510560.86186388,0
+DEO.US,D,20220309,000000,182.574,186.11,181.843,184.836,549494.13697252,0
+DEO.US,D,20220310,000000,177.122,179.453,175.386,176.055,512281.96046188,0
+DEO.US,D,20220311,000000,175.462,176.835,173.447,173.487,306614.72764464,0
+DEO.US,D,20220314,000000,177.685,180.574,177.092,177.507,348387.81543998,0
+DEO.US,D,20220315,000000,181.616,181.735,178.297,180.678,429837.28797392,0
+DEO.US,D,20220316,000000,185.261,188.767,184.263,188.51,596223.9887301,0
+DEO.US,D,20220317,000000,190.585,193.647,189.824,192.945,564038.43253656,0
+DEO.US,D,20220318,000000,190.832,196.323,190.782,195.839,512200.96758668,0
+DEO.US,D,20220321,000000,194.773,195.286,193.054,194.042,244327.15697208,0
+DEO.US,D,20220322,000000,196.096,197.835,195.612,197.479,346093.69224994,0
+DEO.US,D,20220323,000000,195.938,196.679,194.763,195.168,306561.06986482,0
+DEO.US,D,20220324,000000,196.244,197.38,195.76,197.361,272625.05515602,0
+DEO.US,D,20220325,000000,200.057,200.323,198.408,200.146,357253.49804156,0
+DEO.US,D,20220328,000000,199.05,199.524,197.696,199.297,268231.19167642,0
+DEO.US,D,20220329,000000,204.739,205.539,200.724,203.652,362989.8184276,0
+DEO.US,D,20220330,000000,202.398,203.425,201.509,202.23,223513.00045662,0
+DEO.US,D,20220331,000000,201.608,203.06,200.502,200.65,266144.61272908,0
+DEO.US,D,20220401,000000,201.845,202.818,200.284,202.615,318150.137895,0
+DEO.US,D,20220404,000000,202.872,203.534,201.924,203.415,287973.20500642,0
+DEO.US,D,20220405,000000,205.095,206.339,204.571,205.608,401594.05998074,0
+DEO.US,D,20220406,000000,206.389,209.727,205.687,209.263,439103.88530774,0
+DEO.US,D,20220407,000000,206.339,208.542,205.944,207.92,404584.7218975,0
+DEO.US,D,20220408,000000,206.556,208.245,205.924,207.445,298971.02504764,0
+DEO.US,D,20220411,000000,205.223,207.366,205.183,206.072,270403.82555366,0
+DEO.US,D,20220412,000000,203.751,206.28,203.614,204.186,445674.43230834,0
+DEO.US,D,20220413,000000,202.655,205.272,202.536,204.64,356754.37944814,0
+DEO.US,D,20220414,000000,205.529,207.426,204.976,206.655,460268.33600844,0
+DEO.US,D,20220418,000000,205.944,206.981,204.206,204.66,174893.989885,0
+DEO.US,D,20220419,000000,200.116,201.785,200.042,201.163,446000.42863102,0
+DEO.US,D,20220420,000000,200.995,203.371,200.986,202.684,556683.26705746,0
+DEO.US,D,20220421,000000,203.801,204.63,200.828,200.926,343362.20753382,0
+DEO.US,D,20220422,000000,201.292,201.588,198.309,198.309,320820.87795472,0
+DEO.US,D,20220425,000000,200.265,202.408,198.931,202.112,388771.87542564,0
+DEO.US,D,20220426,000000,202.596,202.803,198.457,198.487,332746.06641698,0
+DEO.US,D,20220427,000000,198.901,199.958,195.188,196.896,1135996.9558567,0
+DEO.US,D,20220428,000000,196.244,199.73,195.336,199.178,664826.97884638,0
+DEO.US,D,20220429,000000,198.98,200.077,195.958,196.244,408583.7451105,0
+DEO.US,D,20220502,000000,196.057,197.064,192.477,195.188,432759.10594676,0
+DEO.US,D,20220503,000000,198.319,198.635,196.264,197.528,486681.1250221,0
+DEO.US,D,20220504,000000,195.375,198.427,193.874,198.358,451804.58055004,0
+DEO.US,D,20220505,000000,194.832,195.286,191.563,192.679,280040.96529152,0
+DEO.US,D,20220506,000000,186.505,187.078,184.273,185.893,605891.50079616,0
+DEO.US,D,20220509,000000,183.562,184.559,181.784,182.377,461822.38680134,0
+DEO.US,D,20220510,000000,183.72,184.194,180.948,182.337,327815.62513918,0
+DEO.US,D,20220511,000000,183.058,184.621,180.026,180.243,342958.25556876,0
+DEO.US,D,20220512,000000,179.492,181.695,178.534,180.085,334265.69523792,0
+DEO.US,D,20220513,000000,182.762,187.562,182.762,187.483,427321.44678802,0
+DEO.US,D,20220516,000000,188.046,189.735,187.049,189.123,316876.52493248,0
+DEO.US,D,20220517,000000,190.111,190.367,188.772,190.012,210637.1581217,0
+DEO.US,D,20220518,000000,187.365,187.681,182.001,182.416,275144.94598568,0
+DEO.US,D,20220519,000000,176.924,178.712,175.534,177.418,399508.49344434,0
+DEO.US,D,20220520,000000,179.226,180.124,177.122,180.036,491670.28613442,0
+DEO.US,D,20220523,000000,180.767,182.88,180.48,181.754,324728.78418312,0
+DEO.US,D,20220524,000000,180.599,182.949,180.184,182.327,269156.53527558,0
+DEO.US,D,20220525,000000,180.757,182.663,180.352,181.863,377910.73086132,0
+DEO.US,D,20220526,000000,181.478,182.723,181.359,181.972,310386.97080708,0
+DEO.US,D,20220527,000000,183.107,183.996,182.065,183.621,414612.6522582,0
+DEO.US,D,20220531,000000,184.194,185.745,182.989,184.678,570026.84324666,0
+DEO.US,D,20220601,000000,183.354,183.631,179.512,181.33,398462.67294332,0
+DEO.US,D,20220602,000000,182.07,185.814,180.826,185.764,455445.21029028,0
+DEO.US,D,20220603,000000,185.063,185.355,182.702,182.831,291677.61663588,0
+DEO.US,D,20220606,000000,185.537,187.018,183.881,184.717,354207.1535231,0
+DEO.US,D,20220607,000000,182.367,184.836,182.288,184.737,250806.58698808,0
+DEO.US,D,20220608,000000,179.255,180.806,178.356,179.71,733793.42449012,0
+DEO.US,D,20220609,000000,178.88,181.043,177.339,177.369,565931.64099436,0
+DEO.US,D,20220610,000000,172.944,174.959,172.015,173.803,673927.54078604,0
+DEO.US,D,20220613,000000,170.099,171.946,169.111,169.585,394505.15857886,0
+DEO.US,D,20220614,000000,166.82,167.448,164.202,165.615,656559.63111034,0
+DEO.US,D,20220615,000000,169.763,170.701,166.889,169.556,526477.98666256,0
+DEO.US,D,20220616,000000,167.511,168.805,166.849,168.193,480637.0317103,0
+DEO.US,D,20220617,000000,170.622,171.324,169.23,169.684,483473.80716418,0
+DEO.US,D,20220621,000000,172.134,173.151,170.909,172.163,440193.23947918,0
+DEO.US,D,20220622,000000,171.442,174.07,171.274,173.102,298104.401283,0
+DEO.US,D,20220623,000000,173.013,173.877,171.758,173.25,389780.23672188,0
+DEO.US,D,20220624,000000,177.151,180.648,176.98,180.559,397161.72488542,0
+DEO.US,D,20220627,000000,178.771,179.739,178.347,178.969,304022.95563824,0
+DEO.US,D,20220628,000000,179.324,180.302,177.008,177.122,552018.07744594,0
+DEO.US,D,20220629,000000,172.588,173.985,171.936,173.023,566522.88898332,0
+DEO.US,D,20220630,000000,171.018,172.667,169.733,171.985,758246.18592394,0
+DEO.US,D,20220701,000000,167.551,170.642,165.713,170.514,1032209.6483426,0
+DEO.US,D,20220705,000000,167.195,169.674,166.286,169.615,626324.99079818,0
+DEO.US,D,20220706,000000,171.837,172.711,170.701,171.422,489259.73568628,0
+DEO.US,D,20220707,000000,168.459,169.555,168.459,169.506,516166.58123866,0
+DEO.US,D,20220708,000000,168.558,170.247,168.558,169.654,497217.28567468,0
+DEO.US,D,20220711,000000,168.746,169.536,167.965,168.588,273149.48402294,0
+DEO.US,D,20220712,000000,168.933,171.106,168.775,169.674,278361.37554206,0
+DEO.US,D,20220713,000000,170.257,172.963,169.951,171.699,425609.45988848,0
+DEO.US,D,20220714,000000,169.309,170.647,168.212,170.267,507800.0172305,0
+DEO.US,D,20220715,000000,171.847,173.092,170.84,172.588,363894.91380796,0
+DEO.US,D,20220718,000000,174.959,175.067,171.511,171.778,558464.09790092,0
+DEO.US,D,20220719,000000,174.633,176.539,174.475,176.47,1787239.4047102,0
+DEO.US,D,20220720,000000,174.919,175.175,173.207,173.576,233040.79981296,0
+DEO.US,D,20220721,000000,174.791,176.554,174.396,176.381,318166.33647004,0
+DEO.US,D,20220722,000000,176.895,178.228,176.134,176.855,235645.73316158,0
+DEO.US,D,20220725,000000,178.129,178.334,177.24,178.198,235747.98666652,0
+DEO.US,D,20220726,000000,178.277,179.146,177.872,178.752,224606.40427182,0
+DEO.US,D,20220727,000000,181.162,183.562,179.808,183.305,521790.52401036,0
+DEO.US,D,20220728,000000,185.478,188.194,184.49,188.105,441877.89128334,0
+DEO.US,D,20220729,000000,186.565,189.093,186.466,189.054,369867.12594302,0
+DEO.US,D,20220801,000000,189.399,191.662,189.399,189.864,322064.11858904,0
+DEO.US,D,20220802,000000,188.244,188.58,186.713,186.861,247408.93587344,0
+DEO.US,D,20220803,000000,186.041,188.57,185.251,188.313,371504.194433,0
+DEO.US,D,20220804,000000,186.673,188.056,186.545,187.671,198152.10640962,0
+DEO.US,D,20220805,000000,185.567,186.248,184.233,186.061,358891.57894248,0
+DEO.US,D,20220808,000000,187.266,188.263,185.626,185.982,237359.744883,0
+DEO.US,D,20220809,000000,186.337,186.752,185.231,185.409,244234.0151656,0
+DEO.US,D,20220810,000000,188.501,189.064,187.962,188.639,237563.23948194,0
+DEO.US,D,20220811,000000,186.179,187.552,185.152,185.567,297517.2029378,0
+DEO.US,D,20220812,000000,185.666,186.752,185.369,186.644,408177.76832356,0
+DEO.US,D,20220815,000000,187.187,187.325,186.15,186.811,227165.77912814,0
+DEO.US,D,20220816,000000,186.476,187.365,185.53,187.246,359997.13168896,0
+DEO.US,D,20220817,000000,187.621,187.928,186.328,186.831,278613.46586612,0
+DEO.US,D,20220818,000000,186.189,186.92,185.547,186.397,258772.236264,0
+DEO.US,D,20220819,000000,185.903,187.034,185.429,185.814,222377.07538194,0
+DEO.US,D,20220822,000000,184.846,185.448,182.959,183.394,308781.28705624,0
+DEO.US,D,20220823,000000,181.567,183.048,181.191,182.564,207543.23028906,0
+DEO.US,D,20220824,000000,181.596,183.591,181.478,182.742,246365.1401943,0
+DEO.US,D,20220825,000000,184.22,184.67,183.12,183.89,513258,0
+DEO.US,D,20220826,000000,184.75,185.1,179.45,179.58,457077,0
+DEO.US,D,20220829,000000,178.58,180.615,178.32,179.28,249506,0
+DEO.US,D,20220830,000000,181.07,181.28,178.24,178.8,269556,0
+DEO.US,D,20220831,000000,178.08,178.72,176.39,176.39,265685,0
+DEO.US,D,20220901,000000,174.93,175.8,173.38,175.66,267931,0
+DEO.US,D,20220902,000000,176.35,177.3721,173.11,173.84,336685,0
+DEO.US,D,20220906,000000,175.64,176.72,173.94,174.36,320173,0
+DEO.US,D,20220907,000000,172.8,175.65,172.8,175.57,186346,0
+DEO.US,D,20220908,000000,173.6,176.16,173.24,175.81,263028,0
+DEO.US,D,20220909,000000,177.68,178.6,176.93,178.21,228889,0
+DEO.US,D,20220912,000000,180.6,181.492,180.46,181.07,256143,0
+DEO.US,D,20220913,000000,178.79,179.76,175.33,175.61,265867,0
+DEO.US,D,20220914,000000,176.1,177.4099,175.01,176.07,481115,0
+DEO.US,D,20220915,000000,174.34,175.93,173.8,174.22,435034,0
+DEO.US,D,20220916,000000,173.5,174.48,173.1,173.91,393010,0
+DEO.US,D,20220919,000000,173,175.02,172.6481,174.99,184244,0
+DEO.US,D,20220920,000000,174.44,174.4425,172.09,173.31,286762,0
+DEO.US,D,20220921,000000,174.07,176.46,173.46,173.46,362073,0
+DEO.US,D,20220922,000000,174.53,174.6,171.3615,171.93,302183,0
+DEO.US,D,20220923,000000,168.61,168.84,165.5,166.89,326852,0
+DEO.US,D,20220926,000000,166.45,168.89,165.785,166.96,438668,0
+DEO.US,D,20220927,000000,168.88,169.84,166.19,167.07,432859,0
+DEO.US,D,20220928,000000,164.42,169.5,163.5,168.86,452624,0
+DEO.US,D,20220929,000000,168.95,170.22,167.46,169.94,379520,0
+DEO.US,D,20220930,000000,169.4,171.67,169.02,169.81,388603,0
+DEO.US,D,20221003,000000,168.51,171.2558,167.98,170.5,532194,0
+DEO.US,D,20221004,000000,174.99,176.23,174.76,176.12,357819,0
+DEO.US,D,20221005,000000,173.41,174.98,171.35,173.58,319585,0
+DEO.US,D,20221006,000000,170.49,171.086,168.25,168.6,320673,0
+DEO.US,D,20221007,000000,169.02,169.52,166.44,167.3,351917,0
+DEO.US,D,20221010,000000,163,164.81,163,164.07,319692,0
+DEO.US,D,20221011,000000,163.5,167.1099,162.628,163.98,571315,0
+DEO.US,D,20221012,000000,164.64,167.02,164.28,166.3,415872,0
+DEO.US,D,20221013,000000,161.57,168.0199,160.98,167.14,435957,0
+DEO.US,D,20221014,000000,169.09,169.37,165.32,165.45,308350,0
+DEO.US,D,20221017,000000,168.04,169.99,168.04,168.46,293435,0
+DEO.US,D,20221018,000000,169.69,169.99,167.87,168.94,275304,0
+DEO.US,D,20221019,000000,167.9,168.43,165.83,166.64,229448,0
+DEO.US,D,20221020,000000,164.19,165.71,163.17,163.61,259448,0
+DEO.US,D,20221021,000000,160.63,164.58,160.09,164.21,380574,0
+DEO.US,D,20221024,000000,165.51,166.74,164.465,165.83,298104,0
+DEO.US,D,20221025,000000,166.4001,169.52,166.31,168.97,448108,0
+DEO.US,D,20221026,000000,164.53,168.9,164.53,167.79,432546,0
+DEO.US,D,20221027,000000,166.56,167.12,164.7,165.13,435168,0
+DEO.US,D,20221028,000000,165.17,168.09,165,168.01,308958,0
+DEO.US,D,20221031,000000,167.74,168.33,166.97,166.97,308986,0
+DEO.US,D,20221101,000000,171.1,171.4,167.3012,167.6,376697,0
+DEO.US,D,20221102,000000,167.96,169.94,165.2937,165.31,408517,0
+DEO.US,D,20221103,000000,162.1,164.16,162.02,162.98,418710,0
+DEO.US,D,20221104,000000,168.68,170.94,167.6,170.46,354609,0
+DEO.US,D,20221107,000000,170.15,170.637,168.42,169.44,324287,0
+DEO.US,D,20221108,000000,169.33,170.93,168.35,169.55,304387,0
+DEO.US,D,20221109,000000,166.99,168.3987,166.4176,166.92,331324,0
+DEO.US,D,20221110,000000,174.28,176.85,173.19,176.62,370555,0
+DEO.US,D,20221111,000000,171.77,174.33,171.33,173.91,404180,0
+DEO.US,D,20221114,000000,174.61,175.67,173.11,173.11,284041,0
+DEO.US,D,20221115,000000,175.8,176.09,172.04,173.66,328705,0
+DEO.US,D,20221116,000000,175.34,176.25,174.59,175.52,275858,0
+DEO.US,D,20221117,000000,174.22,175.67,173.595,175.54,232084,0
+DEO.US,D,20221118,000000,176.83,177.92,176.21,177.63,359536,0
+DEO.US,D,20221121,000000,176.79,178.65,176.46,178.31,258857,0
+DEO.US,D,20221122,000000,179.32,180.29,179.22,180.18,401814,0
+DEO.US,D,20221123,000000,181.93,183.54,181.68,183.01,338024,0
+DEO.US,D,20221125,000000,184.1,184.49,183.3,184.11,223879,0
+DEO.US,D,20221128,000000,184.23,185.405,182.2025,182.77,260124,0
+DEO.US,D,20221129,000000,183.29,183.79,182.29,182.45,239819,0
+DEO.US,D,20221130,000000,185.61,186.73,183.05,186.55,708272,0
+DEO.US,D,20221201,000000,190.95,191.93,189.76,190.25,572366,0
+DEO.US,D,20221202,000000,188.49,191.42,188.35,191.39,304539,0
+DEO.US,D,20221205,000000,188.91,189.657,187.9674,188.47,331560,0
+DEO.US,D,20221206,000000,188.9,189.72,187.915,188.89,314918,0
+DEO.US,D,20221207,000000,189.48,190.17,187.52,188.59,253413,0
+DEO.US,D,20221208,000000,185.16,187.31,183.48,187.2,374511,0
+DEO.US,D,20221209,000000,185.48,186.77,185.12,185.18,368384,0
+DEO.US,D,20221212,000000,186.08,186.41,184.9,186.38,336218,0
+DEO.US,D,20221213,000000,188.49,189.748,187.5,187.7,454369,0
+DEO.US,D,20221214,000000,187.27,190.48,187.21,188.85,287283,0
+DEO.US,D,20221215,000000,183.68,184.16,181.51,182.53,532942,0
+DEO.US,D,20221216,000000,178.13,179.6,178.0716,178.86,525453,0
+DEO.US,D,20221219,000000,179.68,180.82,179.01,179.82,280109,0
+DEO.US,D,20221220,000000,179.59,179.91,178.06,178.44,503599,0
+DEO.US,D,20221221,000000,179.84,181.6,179.73,180.72,371176,0
+DEO.US,D,20221222,000000,179.16,179.52,177.5,179.51,218719,0
+DEO.US,D,20221223,000000,179.2,180.3,178.2,180.12,161820,0
+DEO.US,D,20221227,000000,180.99,181.19,179.29,179.62,148518,0
+DEO.US,D,20221228,000000,179.8,180.55,178.05,178.19,181130,0
+DEO.US,D,20221229,000000,179,180.0657,178.68,179.43,226031,0
+DEO.US,D,20221230,000000,178.12,178.91,176.925,178.19,152905,0
+DEO.US,D,20230103,000000,177.7,178.51,174.62,175.95,266033,0
+DEO.US,D,20230104,000000,177.9,180.15,177,179.76,547763,0
+DEO.US,D,20230105,000000,176.32,177.76,176.11,177.34,523996,0
+DEO.US,D,20230106,000000,175.91,179.3,175.44,178.92,416607,0
+DEO.US,D,20230109,000000,178.08,180.48,178.04,178.41,335508,0
+DEO.US,D,20230110,000000,178.76,179.65,178.4,179.2,359164,0
+DEO.US,D,20230111,000000,181.12,182.15,180.32,182.08,495754,0
+DEO.US,D,20230112,000000,180.69,181.13,177.77,180.61,964552,0
+DEO.US,D,20230113,000000,181.76,183.22,181.76,183.21,247605,0
+DEO.US,D,20230117,000000,186.94,188.2892,186.85,187.74,354039,0
+DEO.US,D,20230118,000000,187.11,187.3,183.01,183.43,306475,0
+DEO.US,D,20230119,000000,185.4,185.96,184.6,184.6,389274,0
+DEO.US,D,20230120,000000,183.96,186,183.41,185.96,450602,0
+DEO.US,D,20230123,000000,186.16,186.2,185.1,185.74,302165,0
+DEO.US,D,20230124,000000,184.2,184.86,183.53,184.3,197486,0
+DEO.US,D,20230125,000000,183.4,185.01,183.255,184.36,338011,0
+DEO.US,D,20230126,000000,176.64,177.04,173.4053,174.07,821285,0
+DEO.US,D,20230127,000000,170.4,172.985,170.22,172.21,592715,0
+DEO.US,D,20230130,000000,171.19,172.02,170.63,171.08,429933,0
+DEO.US,D,20230131,000000,175,176.85,174.42,176.85,471233,0
+DEO.US,D,20230201,000000,178.07,178.6,175.5,177.86,442597,0
+DEO.US,D,20230202,000000,175.44,176.93,174.81,176.4,376316,0
+DEO.US,D,20230203,000000,175.96,176.37,174.43,175.09,335427,0
+DEO.US,D,20230206,000000,174.47,175.19,173.65,174.49,558431,0
+DEO.US,D,20230207,000000,170.7,173.08,170.24,172.92,469578,0
+DEO.US,D,20230208,000000,172.45,172.92,171.58,172.37,353347,0
+DEO.US,D,20230209,000000,174.28,174.28,172.34,172.38,559871,0
+DEO.US,D,20230210,000000,170.86,171.48,170.17,171.14,391293,0
+DEO.US,D,20230213,000000,172.9,174.4499,172.71,174.36,251637,0
+DEO.US,D,20230214,000000,174.62,175.56,173.1623,174.25,254079,0
+DEO.US,D,20230215,000000,173.16,174.71,172.37,174.64,520123,0
+DEO.US,D,20230216,000000,174.92,175.5622,173.95,174.45,764581,0
+DEO.US,D,20230217,000000,172.79,174.85,172.76,174.45,356027,0
+DEO.US,D,20230221,000000,175.4,176.79,174.975,175.7,542939,0
+DEO.US,D,20230222,000000,176.73,177.24,175.525,175.97,356307,0
+DEO.US,D,20230223,000000,175.89,176.345,174.76,176.14,728461,0
+DEO.US,D,20230224,000000,174.52,175.7,174.24,175.47,397590,0
+DEO.US,D,20230227,000000,175.8,176.54,175.27,175.8,410188,0
+DEO.US,D,20230228,000000,173.94,174.41,173,173.04,494325,0
+DEO.US,D,20230301,000000,172.75,173.49,171.64,172.9,791165,0
+DEO.US,D,20230302,000000,172.33,176.19,172.33,175.93,601254,0
+DEO.US,D,20230303,000000,174.52,175.26,173.64,175.16,579260,0
+DEO.US,D,20230306,000000,172.17,174.45,172.07,174.04,725338,0
+DEO.US,D,20230307,000000,172.92,173.47,170,170.13,603625,0
+DEO.US,D,20230308,000000,170.17,170.98,169.74,170.4,290056,0
+DEO.US,D,20230309,000000,171.35,172.005,169.59,169.85,442298,0
+DEO.US,D,20230310,000000,172.41,172.82,169.305,169.46,495302,0
+DEO.US,D,20230313,000000,170.67,172.24,170.63,170.96,488980,0
+DEO.US,D,20230314,000000,171.83,172.88,170.94,172.75,467161,0
+DEO.US,D,20230315,000000,168.72,170.4114,168.13,169.9,485976,0
+DEO.US,D,20230316,000000,172.37,174.63,171.9179,174.63,446821,0
+DEO.US,D,20230317,000000,171.64,172.36,171.13,171.86,335265,0
+DEO.US,D,20230320,000000,175.16,175.7619,174.45,175.44,329932,0
+DEO.US,D,20230321,000000,175.44,176.76,174.95,176.71,420597,0
+DEO.US,D,20230322,000000,177.97,180.13,177.81,177.85,372815,0
+DEO.US,D,20230323,000000,177.96,178.89,176.5,177.12,379870,0
+DEO.US,D,20230324,000000,179.04,179.7,177.94,179.15,336717,0
+DEO.US,D,20230327,000000,178.76,179.3,178.43,178.66,229368,0
+DEO.US,D,20230328,000000,176.64,178.23,176.48,176.86,292489,0
+DEO.US,D,20230329,000000,178.02,178.36,177.45,177.76,244583,0
+DEO.US,D,20230330,000000,179.8,180.7,179.35,180.63,341454,0
+DEO.US,D,20230331,000000,181.12,181.8248,180.77,181.18,364583,0
+DEO.US,D,20230403,000000,180.79,181.68,180.28,181.64,273180,0
+DEO.US,D,20230404,000000,182.49,183.665,182.4264,182.98,333264,0
+DEO.US,D,20230405,000000,184.96,185.655,184.565,184.98,437794,0
+DEO.US,D,20230406,000000,185.75,185.96,185.11,185.36,406513,0
+DEO.US,D,20230410,000000,184.58,184.7599,183.605,184.69,242502,0
+DEO.US,D,20230411,000000,184.32,184.91,183.8,183.96,262268,0
+DEO.US,D,20230412,000000,185.48,186.4099,185.12,185.42,372927,0
+DEO.US,D,20230413,000000,186.25,188.02,186.07,187.93,360776,0
+DEO.US,D,20230414,000000,186,186.83,185.09,185.67,232351,0
+DEO.US,D,20230417,000000,185.68,185.88,184.89,185.52,329483,0
+DEO.US,D,20230418,000000,184.05,184.6265,183.73,184.01,318715,0
+DEO.US,D,20230419,000000,185.92,186.16,185.33,185.68,296887,0
+DEO.US,D,20230420,000000,186.29,187.1,186.015,186.89,207090,0
+DEO.US,D,20230421,000000,188.74,189.45,187.5,188.92,345501,0
+DEO.US,D,20230424,000000,189.09,189.5,188.25,188.85,389399,0
+DEO.US,D,20230425,000000,188.34,190.02,188.13,188.99,256692,0
+DEO.US,D,20230426,000000,189.14,189.32,187.14,187.26,250684,0
+DEO.US,D,20230427,000000,187.52,189.54,187.52,189.25,209554,0
+DEO.US,D,20230428,000000,184.3,185.52,183.65,185.5,418978,0
+DEO.US,D,20230501,000000,185.59,186.85,184.82,184.82,254147,0
+DEO.US,D,20230502,000000,182.84,184.735,182.39,184.49,404904,0
+DEO.US,D,20230503,000000,186.18,186.83,185.55,185.75,264456,0
+DEO.US,D,20230504,000000,187.28,188.1,186.56,187.01,405429,0
+DEO.US,D,20230505,000000,186.77,188.23,186.36,187.76,220437,0
+DEO.US,D,20230508,000000,187.5,188.11,186.92,187.31,122375,0
+DEO.US,D,20230509,000000,186.28,186.37,185.36,185.38,346148,0
+DEO.US,D,20230510,000000,184.76,184.93,182.5707,183.3,603045,0
+DEO.US,D,20230511,000000,182.96,183.77,181.96,182.94,462391,0
+DEO.US,D,20230512,000000,178.64,179.13,177.56,178.22,459762,0
+DEO.US,D,20230515,000000,179,179.25,178.315,179.13,255026,0
+DEO.US,D,20230516,000000,180.3,180.4786,178.82,178.85,444676,0
+DEO.US,D,20230517,000000,178.53,178.53,176.7201,177.17,251668,0
+DEO.US,D,20230518,000000,177.6,178.33,176.84,178.12,456789,0
+DEO.US,D,20230519,000000,178.15,179.44,177.97,178.81,244540,0
+DEO.US,D,20230522,000000,178.48,178.97,177.66,178.45,270770,0
+DEO.US,D,20230523,000000,178.55,178.55,176.9,177.06,299868,0
+DEO.US,D,20230524,000000,174.56,174.8869,173.58,174.4,287208,0
+DEO.US,D,20230525,000000,172.52,173.74,172.2,173.28,278613,0
+DEO.US,D,20230526,000000,173.95,174.88,173.74,174.07,254414,0
+DEO.US,D,20230530,000000,172.12,172.56,169.82,170.07,310555,0
+DEO.US,D,20230531,000000,168.6,169.3,167.23,168.02,462921,0
+DEO.US,D,20230601,000000,168.68,169.56,168.32,168.72,362487,0
+DEO.US,D,20230602,000000,169.53,171.24,169.44,171.11,389215,0
+DEO.US,D,20230605,000000,167.68,168.89,167.06,167.1,348301,0
+DEO.US,D,20230606,000000,168.68,169.5,168.11,169.43,479693,0
+DEO.US,D,20230607,000000,168.85,169.32,167.69,168.86,378331,0
+DEO.US,D,20230608,000000,168.31,169.94,168.2,169.69,397891,0
+DEO.US,D,20230609,000000,169.72,170.07,169.01,169.13,288412,0
+DEO.US,D,20230612,000000,171.41,171.47,169.18,170.02,336234,0
+DEO.US,D,20230613,000000,171.18,172.02,170.85,171.98,434038,0
+DEO.US,D,20230614,000000,172.76,174.54,172.6241,172.79,704286,0
+DEO.US,D,20230615,000000,172.41,174.21,172.13,173.9,379609,0
+DEO.US,D,20230616,000000,175.08,175.51,173.36,173.46,590539,0
+DEO.US,D,20230620,000000,171.4,171.74,170.271,170.39,693393,0
+DEO.US,D,20230621,000000,169.54,170.81,169.12,170.7,442131,0
+DEO.US,D,20230622,000000,171.92,171.96,171.22,171.96,871074,0
+DEO.US,D,20230623,000000,170.12,170.64,169.21,169.29,293798,0
+DEO.US,D,20230626,000000,169.56,169.65,168.77,169.06,375843,0
+DEO.US,D,20230627,000000,169.56,170.68,169.31,170.66,320643,0
+DEO.US,D,20230628,000000,169.4,170,169.06,169.47,307279,0
+DEO.US,D,20230629,000000,170.56,170.64,169.14,169.32,615617,0
+DEO.US,D,20230630,000000,173.2,173.65,172.75,173.48,515706,0
+DEO.US,D,20230703,000000,173.2,174.24,172.96,173.96,216880,0
+DEO.US,D,20230705,000000,173.11,173.25,172.18,172.9,248933,0
+DEO.US,D,20230706,000000,171.36,171.47,170.02,170.83,317580,0
+DEO.US,D,20230707,000000,169.87,170.3479,169.3,169.31,281416,0
+DEO.US,D,20230710,000000,169.46,170.23,169.09,169.43,297603,0
+DEO.US,D,20230711,000000,171.72,171.8,170.9,171.61,307611,0
+DEO.US,D,20230712,000000,172.7,173.78,172.04,173.3,530355,0
+DEO.US,D,20230713,000000,175.96,176.53,175.46,175.79,413429,0
+DEO.US,D,20230714,000000,177.71,177.8785,176.88,177.53,321568,0
+DEO.US,D,20230717,000000,175.92,176.42,175.48,176.08,223449,0
+DEO.US,D,20230718,000000,176.07,176.88,175.16,175.47,286874,0
+DEO.US,D,20230719,000000,179.04,179.78,178.46,179.68,393415,0
+DEO.US,D,20230720,000000,176.43,176.67,175.57,176.04,432089,0
+DEO.US,D,20230721,000000,176.46,177.94,176.24,177.72,382399,0
+DEO.US,D,20230724,000000,176.41,177.81,176.2,177.36,249482,0
+DEO.US,D,20230725,000000,178.64,178.89,177.36,178.41,404635,0
+DEO.US,D,20230726,000000,175.4,177.1999,175.36,176.6,454905,0
+DEO.US,D,20230727,000000,178.04,178.83,175.92,176.12,412240,0
+DEO.US,D,20230728,000000,176.98,177.9926,176.6581,177.05,297664,0
+DEO.US,D,20230731,000000,175.84,177.16,175.62,175.94,235531,0
+DEO.US,D,20230801,000000,175.64,176.82,175.07,175.3,378331,0
+DEO.US,D,20230802,000000,173.52,174.19,172.08,173.01,388611,0
+DEO.US,D,20230803,000000,170.04,171.74,169.97,170.82,331193,0
+DEO.US,D,20230804,000000,170.74,172.0547,169.94,170.05,230964,0
+DEO.US,D,20230807,000000,170.3,171.3,169.865,171.18,251491,0
+DEO.US,D,20230808,000000,170.44,171.2,169.56,170.99,272602,0
+DEO.US,D,20230809,000000,171.32,172.13,171.0141,171.52,191038,0
+DEO.US,D,20230810,000000,173.85,175.06,173.29,173.51,334608,0
+DEO.US,D,20230811,000000,171.7,173.13,171.56,172.48,333091,0
+DEO.US,D,20230814,000000,171.07,173.45,170.8,173.18,461554,0
+DEO.US,D,20230815,000000,172.22,172.32,170.64,170.88,278915,0
+DEO.US,D,20230816,000000,170.29,170.885,169.04,169.31,283697,0
+DEO.US,D,20230817,000000,169.37,169.44,166.77,167.19,314327,0
+DEO.US,D,20230818,000000,166.92,168.31,166.73,168.01,285466,0
+DEO.US,D,20230821,000000,168.35,168.87,167.36,168.52,341366,0
+DEO.US,D,20230822,000000,168.12,168.16,167.01,167.06,262988,0
+DEO.US,D,20230823,000000,166.75,169.38,166.72,169.07,588867,0
+DEO.US,D,20230824,000000,167.54,168.24,165.255,165.34,428060,0
+DEO.US,D,20230825,000000,167.01,167.2,165.44,166.82,200447,0
+DEO.US,D,20230828,000000,167.25,167.84,166.43,167.24,204077,0
+DEO.US,D,20230829,000000,167.72,169.44,167.66,169.12,759709,0
+DEO.US,D,20230830,000000,170.32,171.07,169.93,170.62,259769,0
+DEO.US,D,20230831,000000,167.32,168.4,165.62,165.65,459729,0
+DEO.US,D,20230901,000000,165.82,165.87,162.9,163.74,440601,0
+DEO.US,D,20230905,000000,160.98,161.16,159.28,159.31,688204,0
+DEO.US,D,20230906,000000,161.28,161.46,159.5,159.76,550930,0
+DEO.US,D,20230907,000000,160.24,161.07,159.73,160.49,438424,0
+DEO.US,D,20230908,000000,161.22,161.53,160.75,161.36,265062,0
+DEO.US,D,20230911,000000,161.32,161.36,160.155,160.33,372255,0
+DEO.US,D,20230912,000000,159.95,160.16,159.32,159.47,284401,0
+DEO.US,D,20230913,000000,158.3,159.31,158.29,158.92,238907,0
+DEO.US,D,20230914,000000,157.84,159.8244,157.84,159.68,415009,0
+DEO.US,D,20230915,000000,159.76,159.97,158.42,158.91,678047,0
+DEO.US,D,20230918,000000,158.31,158.46,157.2978,157.84,385985,0
+DEO.US,D,20230919,000000,158.93,159.3,158,158.82,422076,0
+DEO.US,D,20230920,000000,160.39,160.62,159.37,159.39,255551,0
+DEO.US,D,20230921,000000,156.84,157.2281,155.44,155.49,376530,0
+DEO.US,D,20230922,000000,156.72,157.11,155.5,155.58,314233,0
+DEO.US,D,20230925,000000,152.88,153.82,152.525,152.9,338540,0
+DEO.US,D,20230926,000000,152,152.1,150.6,150.61,433995,0
+DEO.US,D,20230927,000000,149.55,149.72,147.851,148.63,665527,0
+DEO.US,D,20230928,000000,149.88,150.65,148.89,149.79,760353,0
+DEO.US,D,20230929,000000,151.28,151.49,148.47,149.18,646537,0
+DEO.US,D,20231002,000000,148.35,148.61,146.9,147.21,544053,0
+DEO.US,D,20231003,000000,147.81,148.09,146.6,146.98,349087,0
+DEO.US,D,20231004,000000,149.44,150.05,147.8,149.91,710307,0
+DEO.US,D,20231005,000000,150.27,150.71,149.4,150.35,639396,0
+DEO.US,D,20231006,000000,149.56,152.53,147.84,151.68,926690,0
+DEO.US,D,20231009,000000,150.76,151.65,150.205,151.6,364162,0
+DEO.US,D,20231010,000000,153.11,153.76,151.54,152.5,746063,0
+DEO.US,D,20231011,000000,154.32,154.65,153.23,154.65,798898,0
+DEO.US,D,20231012,000000,154.4,154.4,150.99,151.3,691724,0
+DEO.US,D,20231013,000000,150.05,151.19,149.285,150,452078,0
+DEO.US,D,20231016,000000,150.49,153.66,150.39,153.39,1255662,0
+DEO.US,D,20231017,000000,153.19,153.92,152.595,153.48,444831,0
+DEO.US,D,20231018,000000,153.09,154.09,152.2,152.31,389557,0
+DEO.US,D,20231019,000000,153.64,154.7,152.9,153.43,540559,0
+DEO.US,D,20231020,000000,152.26,153.14,151.86,151.97,487181,0
+DEO.US,D,20231023,000000,151.46,153.23,151.1301,152.34,414031,0
+DEO.US,D,20231024,000000,152.72,154.54,152.62,154.14,476267,0
+DEO.US,D,20231025,000000,154.11,155.15,153.25,153.94,292848,0
+DEO.US,D,20231026,000000,152.64,153.7,152.48,152.75,668160,0
+DEO.US,D,20231027,000000,149.68,150.6,147.47,147.99,895981,0
+DEO.US,D,20231030,000000,151.4,152.91,151.08,152.25,572065,0
+DEO.US,D,20231031,000000,153.07,153.92,152.5124,153.5,423494,0
+DEO.US,D,20231101,000000,154.24,154.65,153.355,154.42,416272,0
+DEO.US,D,20231102,000000,157.45,158.06,156.5944,157.8,469581,0
+DEO.US,D,20231103,000000,160.05,160.55,159.19,159.61,442556,0
+DEO.US,D,20231106,000000,159.58,159.87,159.02,159.14,580774,0
+DEO.US,D,20231107,000000,159,159.39,158.29,158.5,362620,0
+DEO.US,D,20231108,000000,160.32,160.99,159.23,159.71,696931,0
+DEO.US,D,20231109,000000,161.38,161.64,159.83,159.96,413309,0
+DEO.US,D,20231110,000000,139,142.61,135.631,141.21,3155123,0
+DEO.US,D,20231113,000000,140.81,143.36,140.57,142.56,1429490,0
+DEO.US,D,20231114,000000,145.56,146.11,144.6412,145.45,903237,0
+DEO.US,D,20231115,000000,145.04,145.55,142.6,143.14,935124,0
+DEO.US,D,20231116,000000,141.16,141.8,139.45,139.68,735531,0
+DEO.US,D,20231117,000000,141.72,141.8,140.4,141.07,1030557,0
+DEO.US,D,20231120,000000,141.28,141.885,140.7,141.04,1002747,0
+DEO.US,D,20231121,000000,141.72,141.9,140.9106,141.51,951060,0
+DEO.US,D,20231122,000000,142.74,142.8,141.83,142.52,702539,0
+DEO.US,D,20231124,000000,142.65,143.35,142.52,142.95,522258,0
+DEO.US,D,20231127,000000,143.12,143.26,141.58,141.83,2549069,0
+DEO.US,D,20231128,000000,140.62,141.7208,140.44,140.7,548554,0
+DEO.US,D,20231129,000000,140,140.39,138.92,138.93,596745,0
+DEO.US,D,20231130,000000,140.05,140.92,139.04,140.57,714180,0
+DEO.US,D,20231201,000000,141,143.7,140.75,143.57,736532,0
+DEO.US,D,20231204,000000,141.64,142.98,141.5,141.93,637249,0
+DEO.US,D,20231205,000000,141.58,142.31,140.7,140.73,887323,0
+DEO.US,D,20231206,000000,140.38,140.85,139.37,139.58,803680,0
+DEO.US,D,20231207,000000,139.59,140.58,138.6,140.53,871396,0
+DEO.US,D,20231208,000000,141.57,142.73,141.33,141.96,656183,0
+DEO.US,D,20231211,000000,141.11,142.45,141,142.21,967819,0
+DEO.US,D,20231212,000000,142.24,142.24,141.04,141.9,609121,0
+DEO.US,D,20231213,000000,141.98,144.21,140.96,144.17,540563,0
+DEO.US,D,20231214,000000,146.17,146.99,145.33,145.72,1105397,0
+DEO.US,D,20231215,000000,144.45,144.75,142.78,142.85,1229206,0
+DEO.US,D,20231218,000000,144.37,145.09,143.3208,144.9,963981,0
+DEO.US,D,20231219,000000,144.82,145.9203,144.68,145.61,687156,0
+DEO.US,D,20231220,000000,145.74,145.88,143.12,143.12,548021,0
+DEO.US,D,20231221,000000,144.71,145.32,143.63,145.25,665240,0
+DEO.US,D,20231222,000000,145.56,146.098,144.75,145.28,329929,0
+DEO.US,D,20231226,000000,145.1,146.345,144.7205,145.77,361774,0
+DEO.US,D,20231227,000000,145.44,146.38,145.44,146.01,423333,0
+DEO.US,D,20231228,000000,145.37,146.03,145.36,145.47,465475,0
+DEO.US,D,20231229,000000,145.61,146.37,145.47,145.66,347462,0
+DEO.US,D,20240102,000000,142.05,144.7862,141.79,144.05,969687,0
+DEO.US,D,20240103,000000,141.57,143.23,141.24,143.06,871989,0
+DEO.US,D,20240104,000000,142.94,144.08,142.34,142.45,916247,0
+DEO.US,D,20240105,000000,141.48,143.1726,140.7893,141.51,681167,0
+DEO.US,D,20240108,000000,142.25,143.17,141.8181,143,937783,0
+DEO.US,D,20240109,000000,141.69,142,140.51,140.65,527277,0
+DEO.US,D,20240110,000000,142.8,143.67,142.01,142.75,1208154,0
+DEO.US,D,20240111,000000,143.49,144.215,141.88,143.95,1394310,0
+DEO.US,D,20240112,000000,142.67,144.29,142.56,143.13,786258,0
+DEO.US,D,20240116,000000,141.47,142.25,141.236,141.75,868610,0
+DEO.US,D,20240117,000000,139.6,140.18,138.58,138.93,861617,0
+DEO.US,D,20240118,000000,138.87,139.88,138.68,139.71,658562,0
+DEO.US,D,20240119,000000,138.37,138.84,137.26,138.46,684173,0
+DEO.US,D,20240122,000000,138.68,138.98,137.09,137.72,859994,0
+DEO.US,D,20240123,000000,137.33,139.06,136.4486,138.39,1004576,0
+DEO.US,D,20240124,000000,138.38,138.78,137.49,137.5,879138,0
+DEO.US,D,20240125,000000,138.86,141.57,138.0201,140.91,1391540,0
+DEO.US,D,20240126,000000,145.72,146.05,144.35,144.54,1063566,0
+DEO.US,D,20240129,000000,144.4,144.54,143.275,144.52,1554409,0
+DEO.US,D,20240130,000000,145.53,147,144.087,144.62,1380296,0
+DEO.US,D,20240131,000000,145.4,146.46,144.2,144.33,821828,0
+DEO.US,D,20240201,000000,145.15,149.19,144.75,148.99,982841,0
+DEO.US,D,20240202,000000,151.72,151.72,148.03,149.09,1032295,0
+DEO.US,D,20240205,000000,149.43,150.04,148.53,149.47,827879,0
+DEO.US,D,20240206,000000,149.06,150.43,148.69,149.89,597631,0
+DEO.US,D,20240207,000000,149.65,149.81,148.32,148.61,459548,0
+DEO.US,D,20240208,000000,148.35,148.74,147.48,147.73,547521,0
+DEO.US,D,20240209,000000,146.8,147.11,146.3,146.48,418672,0
+DEO.US,D,20240212,000000,145.41,147.31,145.36,146.82,412420,0
+DEO.US,D,20240213,000000,144.76,145.29,142.92,143.63,586787,0
+DEO.US,D,20240214,000000,143.63,145.3469,143.36,145.18,653120,0
+DEO.US,D,20240215,000000,145.77,149.2,145.77,147.82,1269871,0
+DEO.US,D,20240216,000000,148.07,148.07,146.53,146.9,639822,0
+DEO.US,D,20240220,000000,149.03,151.225,148.85,150.28,1403249,0
+DEO.US,D,20240221,000000,150.48,151.325,150.27,151.06,787436,0
+DEO.US,D,20240222,000000,150.8,151.84,150.1,151.72,909171,0
+DEO.US,D,20240223,000000,151.56,152.72,151.51,152.29,1274185,0
+DEO.US,D,20240226,000000,152.96,152.97,151.825,152.76,668027,0
+DEO.US,D,20240227,000000,153.73,154.71,153.19,154.69,804744,0
+DEO.US,D,20240228,000000,153.2,153.36,152.22,153.18,778349,0
+DEO.US,D,20240229,000000,150.38,151.31,150.23,150.8,1352655,0
+DEO.US,D,20240301,000000,150.56,151.59,149.745,150.71,935580,0
+DEO.US,D,20240304,000000,149.83,150.47,149.55,150.22,612041,0
+DEO.US,D,20240305,000000,150.5,150.625,148.81,149.04,827398,0
+DEO.US,D,20240306,000000,148.73,148.93,147.03,147.39,616459,0
+DEO.US,D,20240307,000000,146.97,148.57,146.84,148.24,686927,0
+DEO.US,D,20240308,000000,148.67,149.69,148.56,149.16,545263,0
+DEO.US,D,20240311,000000,147.97,150.44,147.97,150.37,829433,0
+DEO.US,D,20240312,000000,150.35,150.6,149.4,149.58,482014,0
+DEO.US,D,20240313,000000,149.71,150.64,149.55,150.39,259075,0
+DEO.US,D,20240314,000000,151.76,151.76,147.86,148.2,1316982,0
+DEO.US,D,20240315,000000,147.89,148.83,147.61,148.71,624175,0
+DEO.US,D,20240318,000000,147.62,147.89,145.89,145.89,480030,0
+DEO.US,D,20240319,000000,144.7,146.1,144.55,145.79,663690,0
+DEO.US,D,20240320,000000,145.13,146.33,144.56,146.33,514345,0
+DEO.US,D,20240321,000000,146.92,147.75,146.21,146.25,693472,0
+DEO.US,D,20240322,000000,147.72,147.89,146.6,146.66,519116,0
+DEO.US,D,20240325,000000,147.09,147.475,145.43,145.71,726462,0
+DEO.US,D,20240326,000000,147.39,148.26,146.62,147.51,730264,0
+DEO.US,D,20240327,000000,147.84,149.44,147.7,149.42,506002,0
+DEO.US,D,20240328,000000,149.08,149.36,148.09,148.74,359980,0
+DEO.US,D,20240401,000000,148.23,148.49,147.35,147.82,431511,0
+DEO.US,D,20240402,000000,147.8,149.24,147.535,149.08,413788,0
+DEO.US,D,20240403,000000,147.48,148.29,146.79,147.64,447706,0
+DEO.US,D,20240404,000000,148.32,148.38,145.535,145.75,576469,0
+DEO.US,D,20240405,000000,145.52,145.55,144.245,144.44,534546,0
+DEO.US,D,20240408,000000,143.96,144.275,143.29,143.31,525796,0
+DEO.US,D,20240409,000000,144.15,144.15,143.05,143.9,594910,0
+DEO.US,D,20240410,000000,142.5,142.76,141.47,142.3,343794,0
+DEO.US,D,20240411,000000,142.67,142.88,140.8,140.87,1393373,0
+DEO.US,D,20240412,000000,140.24,140.51,136.87,136.99,1003892,0
+DEO.US,D,20240415,000000,139.63,139.71,136.88,137.39,1503387,0
+DEO.US,D,20240416,000000,137.76,137.785,136.01,136.03,1736250,0
+DEO.US,D,20240417,000000,140.46,140.53,138.6869,140.35,1048393,0
+DEO.US,D,20240418,000000,141.34,141.75,140.15,140.79,826315,0
+DEO.US,D,20240419,000000,139.77,141.0709,139.7,140.77,692945,0
+DEO.US,D,20240422,000000,141.11,142.3,140.79,142.11,953203,0
+DEO.US,D,20240423,000000,140.72,141.35,139.96,140.48,799912,0
+DEO.US,D,20240424,000000,140.7,140.78,139.99,140.38,457714,0
+DEO.US,D,20240425,000000,137.79,138.46,137.12,138.31,623099,0
+DEO.US,D,20240426,000000,138.97,139.44,138.2023,138.64,610772,0
+DEO.US,D,20240429,000000,139.42,139.55,138.95,139.24,498332,0
+DEO.US,D,20240430,000000,140.16,140.22,138.12,138.16,1264407,0
+DEO.US,D,20240501,000000,137.53,138.16,136.9872,137.05,599336,0
+DEO.US,D,20240502,000000,137.04,137.19,136.05,136.57,513999,0
+DEO.US,D,20240503,000000,138.43,139.02,137.045,137.44,683538,0
+DEO.US,D,20240506,000000,138.13,138.44,136.6623,137.15,456484,0
+DEO.US,D,20240507,000000,138.59,139.1,138,139.04,569339,0
+DEO.US,D,20240508,000000,140.32,140.96,139.95,140.91,729576,0
+DEO.US,D,20240509,000000,141.88,142.97,141.66,142.84,566251,0
+DEO.US,D,20240510,000000,142.6,143.13,142.15,142.94,469023,0
+DEO.US,D,20240513,000000,142.09,143,142.09,142.57,641753,0
+DEO.US,D,20240514,000000,143.92,144.27,142.43,143.64,511000,0
+DEO.US,D,20240515,000000,143.02,143.32,141.78,141.92,330525,0
+DEO.US,D,20240516,000000,142.81,143.11,142.14,142.95,322435,0
+DEO.US,D,20240517,000000,142.08,142.695,141.97,142.4,238124,0
+DEO.US,D,20240520,000000,141.84,142.1461,140.41,140.55,412296,0
+DEO.US,D,20240521,000000,140.6,140.64,139.3,139.73,570409,0
+DEO.US,D,20240522,000000,138.75,139.8,138.75,139.03,401965,0
+DEO.US,D,20240523,000000,138.82,138.84,136.76,136.89,433346,0
+DEO.US,D,20240524,000000,137.45,137.61,136.69,136.81,367811,0
+DEO.US,D,20240528,000000,135.25,135.25,133.8,134.03,537259,0
+DEO.US,D,20240529,000000,132.51,132.84,131.43,131.44,525725,0
+DEO.US,D,20240530,000000,132.18,133.1999,132.1,132.33,738298,0
+DEO.US,D,20240531,000000,132.69,135.09,132.6,135.09,638789,0
+DEO.US,D,20240603,000000,134.95,135.79,134.79,135.78,546508,0
+DEO.US,D,20240604,000000,134.49,136.035,134.28,135.53,501363,0
+DEO.US,D,20240605,000000,136.5,136.725,135.2,136.62,1028159,0
+DEO.US,D,20240606,000000,137.68,139.005,137.56,138.75,725866,0
+DEO.US,D,20240607,000000,136.18,136.8398,135.76,136.06,562499,0
+DEO.US,D,20240610,000000,133.76,134,132.61,132.96,737355,0
+DEO.US,D,20240611,000000,131.82,132.95,131.16,132.64,652118,0
+DEO.US,D,20240612,000000,134.97,134.97,133.21,133.37,429654,0
+DEO.US,D,20240613,000000,132.16,132.22,131.04,131.37,500277,0
+DEO.US,D,20240614,000000,131.76,132.08,130.495,131.57,400321,0
+DEO.US,D,20240617,000000,130.6,131.8699,130.6,131.77,460772,0
+DEO.US,D,20240618,000000,131.04,131.48,129.11,129.39,1160384,0
+DEO.US,D,20240620,000000,131.87,131.87,130.86,131.43,1023277,0
+DEO.US,D,20240621,000000,129.97,131.41,129.97,130.32,675237,0
+DEO.US,D,20240624,000000,130.97,131.93,130.86,131.43,618166,0
+DEO.US,D,20240625,000000,130.79,131.24,129.905,130.38,803901,0
+DEO.US,D,20240626,000000,128.92,129.68,128.64,128.76,511686,0
+DEO.US,D,20240627,000000,127.92,127.96,126.27,126.95,823595,0
+DEO.US,D,20240628,000000,126.2,126.876,125.6593,126.08,681965,0
+DEO.US,D,20240701,000000,126.59,127.4395,125.66,125.87,928440,0
+DEO.US,D,20240702,000000,125.65,126.26,124.8,126.21,806772,0
+DEO.US,D,20240703,000000,128.08,128.4,127.73,128.36,399350,0
+DEO.US,D,20240705,000000,130.47,130.47,128.8826,129.64,571432,0
+DEO.US,D,20240708,000000,129.72,129.85,127.95,128.1,490266,0
+DEO.US,D,20240709,000000,127.84,128.03,126.385,126.67,1071303,0
+DEO.US,D,20240710,000000,127.83,129.18,127.53,129.15,486377,0
+DEO.US,D,20240711,000000,130.87,132.04,130.68,131.59,575050,0
+DEO.US,D,20240712,000000,131.18,132.2882,131.18,131.65,656960,0
+DEO.US,D,20240715,000000,130.05,130.13,129.06,129.22,531898,0
+DEO.US,D,20240716,000000,128.27,129.58,128.065,129.56,792669,0
+DEO.US,D,20240717,000000,129.96,131.4,129.84,131.07,571174,0
+DEO.US,D,20240718,000000,131.45,131.63,129.05,129.06,460822,0
+DEO.US,D,20240719,000000,128.57,129.04,127.92,128.49,1223746,0
+DEO.US,D,20240722,000000,130.88,130.96,129.095,129.69,840315,0
+DEO.US,D,20240723,000000,129.23,129.23,128.08,128.47,1136764,0
+DEO.US,D,20240724,000000,128.48,129.79,128.38,129.64,1036816,0
+DEO.US,D,20240725,000000,130.01,131.68,128.88,130.69,1041270,0
+DEO.US,D,20240726,000000,131.37,132.72,131.35,132.43,654425,0
+DEO.US,D,20240729,000000,131,131.95,130.5,131.57,756805,0
+DEO.US,D,20240730,000000,123.92,125.46,123.32,125.39,1757236,0
+DEO.US,D,20240731,000000,125.84,125.93,123.82,124.75,1121588,0
+DEO.US,D,20240801,000000,123.19,123.75,122.22,122.78,1433740,0
+DEO.US,D,20240802,000000,123.44,123.69,121.98,123.42,1036342,0
+DEO.US,D,20240805,000000,121.48,121.76,119.74,120.02,1011622,0
+DEO.US,D,20240806,000000,119.48,121.7,119.48,121.08,740839,0
+DEO.US,D,20240807,000000,121.94,123.22,121.94,122.16,993799,0
+DEO.US,D,20240808,000000,121.72,123.04,121.58,122.84,923794,0
+DEO.US,D,20240809,000000,123.58,124.64,122.88,124.55,903115,0
+DEO.US,D,20240812,000000,125.25,125.76,124.19,124.5,1277277,0
+DEO.US,D,20240813,000000,125.68,128.26,125.49,127.9,1036073,0
+DEO.US,D,20240814,000000,126.07,128.4,126.04,128.14,1178941,0
+DEO.US,D,20240815,000000,129.84,130.65,129.6001,130.35,675495,0
+DEO.US,D,20240816,000000,128.48,128.9,128.33,128.62,616778,0
+DEO.US,D,20240819,000000,129.11,129.94,129.01,129.36,618232,0
+DEO.US,D,20240820,000000,127.74,128.48,127.66,128.43,1728149,0
+DEO.US,D,20240821,000000,130.24,131.58,130.17,131.3,864805,0
+DEO.US,D,20240822,000000,132,132.9,131.34,132.36,1108208,0
+DEO.US,D,20240823,000000,133.54,135.07,132.88,135.03,888772,0
+DEO.US,D,20240826,000000,135.41,136.83,135.3,135.66,819653,0
+DEO.US,D,20240827,000000,135.57,135.81,134.09,134.39,922135,0
+DEO.US,D,20240828,000000,133.94,134.12,132.5517,133.09,642715,0
+DEO.US,D,20240829,000000,133.72,134.38,132.739,133.53,684155,0
+DEO.US,D,20240830,000000,131.07,131.16,129.75,130.76,791888,0
+DEO.US,D,20240903,000000,129.14,130.28,128.38,129.51,1083562,0
+DEO.US,D,20240904,000000,128.12,129.775,128.12,129.41,1157852,0
+DEO.US,D,20240905,000000,128.23,129.18,128.16,128.63,766240,0
+DEO.US,D,20240906,000000,127.82,128.49,126.4,126.43,1365981,0
+DEO.US,D,20240909,000000,126.91,129.3,126.78,128.71,699562,0
+DEO.US,D,20240910,000000,128.46,128.59,126.63,127.46,688746,0
+DEO.US,D,20240911,000000,127.75,129.0626,126.45,128.76,655931,0
+DEO.US,D,20240912,000000,131.38,133.4,131.07,133.35,764392,0
+DEO.US,D,20240913,000000,133.69,134.44,130.89,132.11,1714325,0
+DEO.US,D,20240916,000000,132.6,133.5,131.6,132.9,1429770,0
+DEO.US,D,20240917,000000,133.36,134.535,133.06,133.4,683373,0
+DEO.US,D,20240918,000000,133.28,133.87,132.11,132.94,529796,0
+DEO.US,D,20240919,000000,135.87,136.75,135.505,135.86,779178,0
+DEO.US,D,20240920,000000,134.01,134.01,132.76,133.03,627932,0
+DEO.US,D,20240923,000000,134.23,135.78,134.11,135.59,495803,0
+DEO.US,D,20240924,000000,135.83,137,135.685,136.31,646051,0
+DEO.US,D,20240925,000000,135.62,135.72,133.09,133.18,550344,0
+DEO.US,D,20240926,000000,140.52,140.81,139.57,140.34,976085,0
+DEO.US,D,20240927,000000,141.28,142.73,140.6801,140.77,836855,0
+DEO.US,D,20240930,000000,140.63,141.01,139.63,140.34,542218,0
+DEO.US,D,20241001,000000,140.95,141.08,138.94,139.89,505885,0
+DEO.US,D,20241002,000000,138.95,139.62,138.31,139.24,883579,0
+DEO.US,D,20241003,000000,137.91,138.34,136.93,137.61,362032,0
+DEO.US,D,20241004,000000,136.44,137.605,136.4,137.54,474584,0
+DEO.US,D,20241007,000000,137.04,137.13,135.74,136.19,443209,0
+DEO.US,D,20241008,000000,134.41,134.8088,133.7285,134.35,534008,0
+DEO.US,D,20241009,000000,134,135.0399,133.835,134.54,295870,0
+DEO.US,D,20241010,000000,133.16,134.195,132.93,134.13,521384,0
+DEO.US,D,20241011,000000,134.19,135.08,133.88,134.69,372938,0
+DEO.US,D,20241014,000000,133.77,135.635,133.27,135.43,529540,0
+DEO.US,D,20241015,000000,135.97,136.86,134.51,134.53,692019,0
+DEO.US,D,20241016,000000,135.07,135.97,134.73,135.77,581912,0
+DEO.US,D,20241017,000000,138.23,139.225,137.06,137.92,1282798,0
+DEO.US,D,20241018,000000,139.83,139.96,138.59,139.41,713183,0
+DEO.US,D,20241021,000000,138.07,138.52,136.79,137.07,456142,0
+DEO.US,D,20241022,000000,135.83,136.87,135.57,136.76,437488,0
+DEO.US,D,20241023,000000,135.36,135.66,133.98,134.19,430354,0
+DEO.US,D,20241024,000000,135.03,135.165,133.9578,134.44,445043,0
+DEO.US,D,20241025,000000,134.62,134.71,133.27,133.27,261449,0
+DEO.US,D,20241028,000000,133.88,134.23,133.25,133.38,313777,0
+DEO.US,D,20241029,000000,132.57,133.12,130.017,130.16,612045,0
+DEO.US,D,20241030,000000,128.28,129.15,127.6,127.75,567281,0
+DEO.US,D,20241031,000000,125.72,125.885,123.94,124.16,589654,0
+DEO.US,D,20241101,000000,125.83,125.9,124.17,124.21,689572,0
+DEO.US,D,20241104,000000,125.12,125.4692,123.56,123.57,624361,0
+DEO.US,D,20241105,000000,123.6,124.11,123.26,123.89,535742,0
+DEO.US,D,20241106,000000,120.16,120.24,118.35,119.64,1034083,0
+DEO.US,D,20241107,000000,122.15,122.82,120.86,121.75,988134,0
+DEO.US,D,20241108,000000,120.68,120.9,119.93,120.43,768232,0
+DEO.US,D,20241111,000000,121.14,121.465,120.35,120.59,842739,0
+DEO.US,D,20241112,000000,120.32,120.37,119.2414,119.68,1020374,0
+DEO.US,D,20241113,000000,118.77,119.41,117.84,119.15,869513,0
+DEO.US,D,20241114,000000,120.985,121.09,119.72,119.85,929178,0
+DEO.US,D,20241115,000000,119.44,119.44,118,118.16,725045,0
+DEO.US,D,20241118,000000,118.59,119.458,118.42,118.92,985171,0
+DEO.US,D,20241119,000000,118.44,119.8688,118.34,119.2,901526,0
+DEO.US,D,20241120,000000,119.66,119.7,118.845,119.45,838130,0
+DEO.US,D,20241121,000000,118.5,119.1,117.72,118.1,1306434,0
+DEO.US,D,20241122,000000,119.44,120.43,119.1,120.09,1233747,0
+DEO.US,D,20241125,000000,121.35,121.7199,119.8001,120.39,1322163,0
+DEO.US,D,20241126,000000,120.69,120.755,118.04,118.71,1543625,0
+DEO.US,D,20241127,000000,118.42,119.56,118.385,118.65,1207723,0
+DEO.US,D,20241129,000000,118.48,119.68,118.19,119.36,694087,0
+DEO.US,D,20241202,000000,119.68,119.9238,118.62,119.62,1329617,0
+DEO.US,D,20241203,000000,120.02,120.02,118.73,118.89,947359,0
+DEO.US,D,20241204,000000,118.76,119.09,117.9,118,1445230,0
+DEO.US,D,20241205,000000,122.93,124.04,122.5,123.5,1910406,0
+DEO.US,D,20241206,000000,124.61,124.74,122.93,122.99,1174467,0
+DEO.US,D,20241209,000000,123.56,124.74,123.36,123.79,1338365,0
+DEO.US,D,20241210,000000,124.96,124.96,123.66,124.49,967508,0
+DEO.US,D,20241211,000000,126.06,128.36,125.76,126.7,2332225,0
+DEO.US,D,20241212,000000,129.42,130.07,128.86,129.24,1792872,0
+DEO.US,D,20241213,000000,132.09,132.33,131.08,131.45,2327871,0
+DEO.US,D,20241216,000000,131.13,132.34,130.62,130.66,1766155,0
+DEO.US,D,20241217,000000,129.06,129.84,128.2581,128.54,1207421,0
+DEO.US,D,20241218,000000,127.68,128.29,125.29,125.37,1137672,0
+DEO.US,D,20241219,000000,126.15,127.81,125.44,127.24,1741277,0
+DEO.US,D,20241220,000000,125.34,126.8,125.34,125.47,1092918,0
+DEO.US,D,20241223,000000,125.21,125.99,124.29,125.69,1127688,0
+DEO.US,D,20241224,000000,125.655,126.6,124.93,126.56,301591,0
+DEO.US,D,20241226,000000,126.16,127.9,125.77,127.05,856523,0
+DEO.US,D,20241227,000000,126.28,127.805,126.16,126.93,967236,0
+DEO.US,D,20241230,000000,126.76,127.27,125.665,126.7,1040064,0
+DEO.US,D,20241231,000000,126.8,127.3299,126.375,127.13,433673,0
+DEO.US,D,20250102,000000,126.35,127,125.74,126.12,885126,0
+DEO.US,D,20250103,000000,122.71,122.76,121.38,121.38,1166871,0
+DEO.US,D,20250106,000000,123.21,126.34,123.1,125.32,1722451,0
+DEO.US,D,20250107,000000,125.98,126.73,124.54,124.88,931679,0
+DEO.US,D,20250108,000000,124.45,125.52,124.16,125.44,620688,0
+DEO.US,D,20250110,000000,122.21,122.25,118.22,118.23,1305764,0
+DEO.US,D,20250113,000000,115.84,117.05,115.16,116.67,2269305,0
+DEO.US,D,20250114,000000,114.4,115.03,113.99,114.5,1197496,0
+DEO.US,D,20250115,000000,116,116.69,115.32,115.94,811521,0
+DEO.US,D,20250116,000000,115.62,117.38,115.12,117.37,907177,0
+DEO.US,D,20250117,000000,118.35,119.09,118.04,118.79,895669,0
+DEO.US,D,20250121,000000,119.2,120.45,119.04,119.73,1075439,0
+DEO.US,D,20250122,000000,118.82,118.89,117.48,117.65,835400,0
+DEO.US,D,20250123,000000,118.01,119.44,117.3,118.98,765352,0
+DEO.US,D,20250124,000000,124.21,125.1,123.05,124.45,1855278,0
+DEO.US,D,20250127,000000,124.27,125.94,123.6077,125.67,1265742,0
+DEO.US,D,20250128,000000,125.4,125.56,123.28,123.54,742110,0
+DEO.US,D,20250129,000000,121.86,122.1,120.415,120.7,770823,0
+DEO.US,D,20250130,000000,121.68,122.43,120.87,121.57,955054,0
+DEO.US,D,20250131,000000,119.52,121.485,119.12,119.97,990410,0
+DEO.US,D,20250203,000000,115.67,118.5,115.2437,116.93,1639336,0
+DEO.US,D,20250204,000000,116.88,117.53,115.83,115.95,1136010,0
+DEO.US,D,20250205,000000,113.25,113.25,111.36,111.47,1413249,0
+DEO.US,D,20250206,000000,112.59,112.92,111.2543,111.84,1098763,0
+DEO.US,D,20250207,000000,111.08,111.36,110.18,110.49,976669,0
+DEO.US,D,20250210,000000,109.41,109.5,108.19,108.46,1166360,0
+DEO.US,D,20250211,000000,107.24,108.3989,107.24,108.13,866843,0
+DEO.US,D,20250212,000000,106.89,107.21,105.72,106.42,1026231,0
+DEO.US,D,20250213,000000,109.44,109.7679,108.68,109.38,1439588,0
+DEO.US,D,20250214,000000,108.76,109.33,107.42,107.53,864531,0
+DEO.US,D,20250218,000000,108,108.49,107.4375,107.72,1377386,0
+DEO.US,D,20250219,000000,106.67,107.33,106.36,106.5,1084457,0
+DEO.US,D,20250220,000000,106.415,107.98,106.125,107.98,1129869,0
+DEO.US,D,20250221,000000,109.69,111.09,109.2502,110.52,868090,0
+DEO.US,D,20250224,000000,109.92,111.41,109.4,110.27,912209,0
+DEO.US,D,20250225,000000,110.7,111.34,109.71,109.9,642334,0
+DEO.US,D,20250226,000000,110.41,111.44,110.04,110.49,1217492,0
+DEO.US,D,20250227,000000,109.05,109.652,108.33,108.64,973287,0
+DEO.US,D,20250228,000000,109.44,109.6,107.95,108.82,718801,0
+DEO.US,D,20250303,000000,109.785,110.61,108.391,109.15,1017551,0
+DEO.US,D,20250304,000000,109.1,109.91,108.13,108.31,957614,0
+DEO.US,D,20250305,000000,113.81,114.25,112.9057,113.97,1235911,0
+DEO.US,D,20250306,000000,111.08,114.47,111,114.19,1126418,0
+DEO.US,D,20250307,000000,111.37,113.555,111.37,112.84,1381789,0
+DEO.US,D,20250310,000000,111.64,114.155,111.35,112.19,1773656,0
+DEO.US,D,20250311,000000,111.69,111.7,109.54,110.4,989265,0
+DEO.US,D,20250312,000000,110.32,110.4,108.12,108.42,699379,0
+DEO.US,D,20250313,000000,107.86,108.77,107.57,107.95,1364249,0
+DEO.US,D,20250314,000000,107.28,107.88,107.06,107.65,1047820,0
+DEO.US,D,20250317,000000,107.61,109.45,107.61,109.29,1306962,0
+DEO.US,D,20250318,000000,108.87,109.48,108.07,108.13,818467,0
+DEO.US,D,20250319,000000,107.1,108.05,105.225,106.44,1990572,0
+DEO.US,D,20250320,000000,106.52,108.12,106.46,108,845009,0
+DEO.US,D,20250321,000000,106.9,107.44,106.42,107.04,781495,0
+DEO.US,D,20250324,000000,106.52,107.4,105.85,106.19,948784,0
+DEO.US,D,20250325,000000,106.68,106.705,104.98,105.2,847634,0
+DEO.US,D,20250326,000000,104.815,106.14,104.8,105.96,926999,0
+DEO.US,D,20250327,000000,104.82,106.08,104.82,105.52,955179,0
+DEO.US,D,20250328,000000,105.64,106.55,105.09,105.38,1414605,0
+DEO.US,D,20250331,000000,104.24,105.3,103.7,104.79,1317706,0
+DEO.US,D,20250401,000000,104.88,105.3514,104.21,104.51,920231,0
+DEO.US,D,20250402,000000,106.48,106.74,105.75,106.48,1193039,0
+DEO.US,D,20250403,000000,109.04,109.16,106.4284,108.01,2560894,0
+DEO.US,D,20250404,000000,104.86,105.81,103.97,103.97,3580381,0
+DEO.US,D,20250407,000000,101.29,105.56,100.72,101.78,2124770,0
+DEO.US,D,20250408,000000,104.78,105.24,100.76,101.7,1347101,0
+DEO.US,D,20250409,000000,103.88,107.63,102.56,107.57,2023968,0
+DEO.US,D,20250410,000000,107.48,107.86,104.86,107.04,1865227,0
+DEO.US,D,20250411,000000,107.31,109.72,106.7605,109.53,998186,0
+DEO.US,D,20250414,000000,110.93,111.65,109.82,110.6,1129132,0
+DEO.US,D,20250415,000000,108.27,108.84,107.4748,107.57,774623,0
+DEO.US,D,20250416,000000,108.96,110.13,107.85,108.2,974594,0
+DEO.US,D,20250417,000000,108.89,110.08,108.67,109.58,1291704,0
+DEO.US,D,20250421,000000,109.34,109.91,108.465,109.7,643097,0
+DEO.US,D,20250422,000000,112.45,113.08,111.84,112.37,1621297,0
+DEO.US,D,20250423,000000,111.565,112.78,110.25,110.95,1030786,0
+DEO.US,D,20250424,000000,112.15,112.325,111.22,111.63,676604,0
+DEO.US,D,20250425,000000,110.88,111.2,109.72,110.57,880100,0
+DEO.US,D,20250428,000000,111.52,111.64,110.67,111.2,684321,0
+DEO.US,D,20250429,000000,110.48,110.99,110.17,110.9,431988,0
+DEO.US,D,20250430,000000,111.575,112.19,109.899,112.02,528469,0
+DEO.US,D,20250501,000000,111.825,111.95,110.9,111.31,532910,0
+DEO.US,D,20250502,000000,113.1,113.4,112.3954,113.28,490977,0
+DEO.US,D,20250505,000000,114.03,114.17,112.9739,113.12,473241,0
+DEO.US,D,20250506,000000,116.29,116.32,114.15,114.67,1090828,0
+DEO.US,D,20250507,000000,116.4,116.4,115.07,115.75,1024344,0
+DEO.US,D,20250508,000000,116.67,116.69,115.28,115.4,888974,0
+DEO.US,D,20250509,000000,115.79,116.36,115.255,115.39,621354,0
+DEO.US,D,20250512,000000,115.47,115.47,114.07,114.87,1037435,0
+DEO.US,D,20250513,000000,113.28,113.4,111.91,112.27,806241,0
+DEO.US,D,20250514,000000,112.52,113.17,112.065,112.74,803872,0
+DEO.US,D,20250515,000000,113.23,114.83,113.03,114.79,676274,0
+DEO.US,D,20250516,000000,114.1,115.1095,113.55,115.05,655883,0
+DEO.US,D,20250519,000000,113.42,114.34,113.42,114.24,750925,0
+DEO.US,D,20250520,000000,114.4,114.75,114.0001,114.29,630753,0
+DEO.US,D,20250521,000000,114.59,115,113.79,113.94,567822,0
+DEO.US,D,20250522,000000,111.12,111.6334,110.5801,110.86,651669,0
+DEO.US,D,20250523,000000,108.19,109.58,108.0401,109.2,885582,0
+DEO.US,D,20250527,000000,110.24,110.49,109.54,109.95,670694,0
+DEO.US,D,20250528,000000,108.91,109.24,107.9,108.08,568962,0
+DEO.US,D,20250529,000000,109.33,109.85,108.52,109.65,708887,0
+DEO.US,D,20250530,000000,109.6286,109.92,108.74,109.02,635425,0
+DEO.US,D,20250602,000000,108.27,108.73,107.42087,108.67,694938,0
+DEO.US,D,20250603,000000,107.39,108.05,106.79,107.59,737087,0
+DEO.US,D,20250604,000000,110.44,110.9836,109.82,110.82,751908,0
+DEO.US,D,20250605,000000,108.37,108.5,105.13,105.2,942155,0
+DEO.US,D,20250606,000000,105,105.3099,104.2355,105.13,741690,0
+DEO.US,D,20250609,000000,106.975,107.59,106.33,107.27,1086341,0
+DEO.US,D,20250610,000000,107.24,108,106.6703,107.68,591384,0
+DEO.US,D,20250611,000000,107.28,107.325,106.35,106.67,813860,0
+DEO.US,D,20250612,000000,107.28,107.4,106.7694,107.31,733404,0
+DEO.US,D,20250613,000000,106.16,106.5,104.97,105.29,664131,0
+DEO.US,D,20250616,000000,105.38,106.12,103.01,103.11,2069067,0
+DEO.US,D,20250617,000000,102.76,103.4999,102.25,102.27,995402,0
+DEO.US,D,20250618,000000,102.18,102.57,101.55,101.63,748193,0
+DEO.US,D,20250620,000000,102.23,102.55,100.66,100.72,1068858,0
+DEO.US,D,20250623,000000,99.7,100.59,99.2604,100.3,1589159,0
+DEO.US,D,20250624,000000,100.64,101.81,100.6,101.2,969891,0
+DEO.US,D,20250625,000000,100,100,99.39,99.86,992735,0
+DEO.US,D,20250626,000000,100.97,101.24,100.4,100.54,722831,0
+DEO.US,D,20250627,000000,100.11,100.7538,99.88,100.44,920283,0
+DEO.US,D,20250630,000000,99.86,100.92,99.68,100.84,1163682,0
+DEO.US,D,20250701,000000,101.505,104.52,101.47,103.9,896930,0
+DEO.US,D,20250702,000000,104.14,105.04,103.16,104.99,670854,0
+DEO.US,D,20250703,000000,104.9,104.9,103.91,104.73,599589,0
+DEO.US,D,20250707,000000,104.06,104.3493,102.75,102.93,843177,0
+DEO.US,D,20250708,000000,103.83,105.71,103.56,105.19,1291790,0
+DEO.US,D,20250709,000000,105.78,105.89,103.8,104.74,1188049,0
+DEO.US,D,20250710,000000,104.72,106.22,104.5,105.49,883089,0
+DEO.US,D,20250711,000000,103.18,103.665,102.67,103.55,1198533,0
+DEO.US,D,20250714,000000,102.69,102.875,101.21,101.9,1022684,0
+DEO.US,D,20250715,000000,102.04,102.12,101,101.57,826532,0
+DEO.US,D,20250716,000000,101.635,103.4068,101.3744,103.18,1367800,0
+DEO.US,D,20250717,000000,102.6,103.27,101.95,103.16,2834027,0
+DEO.US,D,20250718,000000,103.8,104.18,103.09,103.25,916746,0
+DEO.US,D,20250721,000000,103.08,104.08,102.095,102.26,1966568,0
+DEO.US,D,20250722,000000,103.64,105.53,103.48,105.51,1050650,0
+DEO.US,D,20250723,000000,105.97,107.39,105.19,106.08,1398602,0
+DEO.US,D,20250724,000000,106.83,107.55,105.48,105.54,1108279,0
+DEO.US,D,20250725,000000,105.68,107.14,105.3,107.05,862794,0
+DEO.US,D,20250728,000000,104.55,104.88,103.95,104.19,1025480,0
+DEO.US,D,20250729,000000,103.62,104.39,103.09,104.32,1506451,0
+DEO.US,D,20250730,000000,103.19,104.09,102.44,102.82,1168564,0
+DEO.US,D,20250731,000000,99.16,99.51,97.69,97.95,3071795,0
+DEO.US,D,20250801,000000,98.27,98.49,97.1,97.46,1740262,0
+DEO.US,D,20250804,000000,96.495,98.68,96.4501,98.17,2439970,0
+DEO.US,D,20250805,000000,101.08,102.64,100.38,101.7,2217889,0
+DEO.US,D,20250806,000000,105.48,107.22,105.37,106.97,2837863,0
+DEO.US,D,20250807,000000,107.06,109.27,106.97,109,1793753,0
+DEO.US,D,20250808,000000,109.025,109.82,108.66,109.47,1049940,0
+DEO.US,D,20250811,000000,110.05,111.65,109.98,111.55,1549171,0
+DEO.US,D,20250812,000000,111.61,112.35,111.21,111.44,808136,0
+DEO.US,D,20250813,000000,109.94,111.23,109.73,110.97,1323573,0
+DEO.US,D,20250814,000000,110.31,110.72,109.6,110.71,958929,0
+DEO.US,D,20250815,000000,111.48,111.71,110.49,110.95,712665,0
+DEO.US,D,20250818,000000,109.72,111.1,109.67,110.64,1391775,0
+DEO.US,D,20250819,000000,112.87,114.39,112.84,114.07,1441054,0
+DEO.US,D,20250820,000000,114.7,115.78,114.61,115.25,2036687,0
+DEO.US,D,20250821,000000,114.08,114.76,113.62,114.4,1214477,0
+DEO.US,D,20250822,000000,114.56,116.41,114.56,115.33,1066029,0
+DEO.US,D,20250825,000000,114.5,114.78,113.52,113.64,536745,0
+DEO.US,D,20250826,000000,113.27,113.36,111.05,111.16,1432611,0
+DEO.US,D,20250827,000000,111.22,112.04,110.9416,112.03,647958,0
+DEO.US,D,20250828,000000,113.27,113.2773,111.87,112.17,719191,0
+DEO.US,D,20250829,000000,110.91,112.225,110.86,111.83,937904,0
+DEO.US,D,20250902,000000,110.11,110.81,109.92,110.7,1094464,0
+DEO.US,D,20250903,000000,110.58,110.67,109.74,110.02,604501,0
+DEO.US,D,20250904,000000,110.06,110.31,109.425,109.74,717551,0
+DEO.US,D,20250905,000000,109.535,111.19,109.535,110.25,858911,0
+DEO.US,D,20250908,000000,108.03,108.07,106.22,106.4,915477,0
+DEO.US,D,20250909,000000,105.61,106.285,104.79,104.99,1085602,0
+DEO.US,D,20250910,000000,104.37,104.905,104.13,104.3,769482,0
+DEO.US,D,20250911,000000,103.9252,104.45,103.66,103.69,691158,0
+DEO.US,D,20250912,000000,103,103.2427,101.62,101.72,826782,0
+DEO.US,D,20250915,000000,102.18,102.4653,100.27,100.46,1688136,0
+DEO.US,D,20250916,000000,100.825,101.1,99.93,100.07,2090537,0
+DEO.US,D,20250917,000000,100.215,101.06,98.97,99.05,2024362,0
+DEO.US,D,20250918,000000,98.73,99.085,97.98,98.2,1198945,0
+DEO.US,D,20250919,000000,98.24,98.735,97.58,97.64,1026591,0
+DEO.US,D,20250922,000000,97,97.18,95.94,95.98,1798265,0
+DEO.US,D,20250923,000000,96.77,96.92,96,96.33,1745745,0
+DEO.US,D,20250924,000000,95.33,95.86,95.12,95.46,2454633,0
+DEO.US,D,20250925,000000,95.895,95.94,93.62,93.64,2570507,0
+DEO.US,D,20250926,000000,93.54,94.27,93.42,94.15,1167042,0
+DEO.US,D,20250929,000000,94.91,95.3,94.49,95.01,1315879,0
+DEO.US,D,20250930,000000,94.77,95.53,94.57,95.43,899213,0
+DEO.US,D,20251001,000000,97.79,98.13,95.85,96.54,1533108,0
+DEO.US,D,20251002,000000,96.36,97.08,96.08,96.35,1009382,0
+DEO.US,D,20251003,000000,96.12,97.34,96.04,96.27,1329188,0
+DEO.US,D,20251006,000000,95.82,95.83,94.22,94.38,1841913,0
+DEO.US,D,20251007,000000,95.545,95.92,94.66,95.9,1582668,0
+DEO.US,D,20251008,000000,95.56,96.17,94.887,95.77,1144270,0
+DEO.US,D,20251009,000000,95.75,95.78,94.83,95.41,1303830,0
+DEO.US,D,20251010,000000,96.095,96.62,95.13,95.68,1590828,0
+DEO.US,D,20251013,000000,95.08,96.2194,94.77,95.65,954844,0
+DEO.US,D,20251014,000000,94.3,95.63,94.19,94.81,1614870,0
+DEO.US,D,20251015,000000,94.54,95.22,94.39,95.22,1180962,0
+DEO.US,D,20251016,000000,97.3,99.58,96.82,98.67,2408009,0
+DEO.US,D,20251017,000000,97.11,97.92,96.855,97.63,1922726,0
+DEO.US,D,20251020,000000,97.73,98.535,97.6,97.97,966820,0
+DEO.US,D,20251021,000000,98.455,98.84,97.6,97.95,1036072,0
+DEO.US,D,20251022,000000,97.5,99.06,97.37,97.82,1165417,0
+DEO.US,D,20251023,000000,97.46,97.505,96.67,96.87,1920810,0
+DEO.US,D,20251024,000000,96.74,96.87,96.09,96.23,980689,0
+DEO.US,D,20251027,000000,95.13,95.915,94.48,95.24,1398762,0
+DEO.US,D,20251028,000000,94.695,94.88,94.02,94.05,828143,0
+DEO.US,D,20251029,000000,93.27,93.5,91.42,91.71,2005728,0
+DEO.US,D,20251030,000000,91.08,91.52,90.5,91,2220987,0
+DEO.US,D,20251031,000000,91.46,92.44,90.65,92.09,1405616,0
+DEO.US,D,20251103,000000,92.92,93.82,92.5,93.46,1734419,0
+DEO.US,D,20251104,000000,93.025,93.3,92.02,93.06,1100941,0
+DEO.US,D,20251105,000000,93,94.28,92.87,93.9,817024,0
+DEO.US,D,20251106,000000,88.79,88.86,86.57,87.26,2945236,0
+DEO.US,D,20251107,000000,89.2,91.265,89.16,90.8,2249712,0
+DEO.US,D,20251110,000000,96.87,96.98,94.64,95.05,4236928,0
+DEO.US,D,20251111,000000,97.04,97.67,96.53,97.33,3438493,0
+DEO.US,D,20251112,000000,97.23,98.14,96.88,96.99,1725082,0
+DEO.US,D,20251113,000000,95.42,96.48,95.34,96.05,1364461,0
+DEO.US,D,20251114,000000,94.93,95.41,94.0198,94.6,1522934,0
+DEO.US,D,20251117,000000,93.835,94.01,92.73,92.99,1065986,0
+DEO.US,D,20251118,000000,91.37,91.7855,90.78,91.21,1437623,0
+DEO.US,D,20251119,000000,90.43,90.45,88.67,88.67,1474039,0
+DEO.US,D,20251120,000000,88.78,89.61,88.54,88.73,1578261,0
+DEO.US,D,20251121,000000,91.05,92.98,90.91,92,1508329,0
+DEO.US,D,20251124,000000,91.5,91.61,90.1378,90.78,1432275,0
+DEO.US,D,20251125,000000,90.95,91.79,90.815,91.17,1123734,0
+DEO.US,D,20251126,000000,90.41,90.89,90.38,90.64,820681,0
+DEO.US,D,20251128,000000,91.41,91.94,91.23,91.61,882681,0
+DEO.US,D,20251201,000000,92.11,92.8321,91.9575,92.35,1250033,0
+DEO.US,D,20251202,000000,92.12,92.34,90.91,91.76,1007633,0
+DEO.US,D,20251203,000000,92.8,94.21,91.81,92.06,1619665,0
+DEO.US,D,20251204,000000,91.32,93.07,89.07,89.49,2126244,0
+DEO.US,D,20251205,000000,89.44,90.48,88.31,88.46,2502141,0
+DEO.US,D,20251208,000000,86.985,88.22,86.7218,87.94,2007721,0
+DEO.US,D,20251209,000000,86.78,86.935,85.35,85.4,2299572,0
+DEO.US,D,20251210,000000,85.38,86.18,85.134,86.07,1503169,0
+DEO.US,D,20251211,000000,87.85,88.95,87.69,87.79,2081249,0
+DEO.US,D,20251212,000000,88.27,89.26,88.2,89.09,1874072,0
+DEO.US,D,20251215,000000,89.2,89.44,88.29,88.92,1747811,0
+DEO.US,D,20251216,000000,89.98,90.33,89.1,89.39,1986627,0
+DEO.US,D,20251217,000000,89.83,90.32,89.31,89.8,1649593,0
+DEO.US,D,20251218,000000,89.59,90.1032,88.35,88.39,1713961,0
+DEO.US,D,20251219,000000,89.09,89.87,89,89.16,1649075,0
+DEO.US,D,20251222,000000,86.83,87.6949,86.5748,86.87,1784245,0
+DEO.US,D,20251223,000000,86.95,87.08,85.39,85.42,1533143,0
+DEO.US,D,20251224,000000,85.54,85.81,85.115,85.66,626933,0
+DEO.US,D,20251226,000000,85.74,86.32,85.53,86.32,884082,0
+DEO.US,D,20251229,000000,85.85,86.81,85.75,86.26,1847283,0
+DEO.US,D,20251230,000000,85.475,86.94,85.475,86.6,1365233,0
+DEO.US,D,20251231,000000,86.38,86.74,86.1796,86.27,1050783,0
+DEO.US,D,20260102,000000,86.12,87.285,85.1801,87.09,2063389,0
+DEO.US,D,20260105,000000,85.575,89.91,85.38,89.55,4304072,0
+DEO.US,D,20260106,000000,88.21,89.22,88.02,88.51,1913593,0
+DEO.US,D,20260107,000000,86.24,86.59,84.52,85.12,2055724,0
+DEO.US,D,20260108,000000,85.48,87.38,85.31,86.95,2250943,0
+DEO.US,D,20260109,000000,87.955,88.46,87.08,88.43,2385301,0
+DEO.US,D,20260112,000000,89.5,90.91,89.31,90.89,1928640,0
+DEO.US,D,20260113,000000,91.09,91.22,89.4217,89.93,1262474,0
+DEO.US,D,20260114,000000,90.39,91.68,90.17,91.37,1351381,0
+DEO.US,D,20260115,000000,89.32,90.3,88.5,89.35,2040061,0
+DEO.US,D,20260116,000000,89.42,89.55,88.11,88.56,1464934,0
+DEO.US,D,20260120,000000,87.87,89.15,86.95,88.93,2436245,0
+DEO.US,D,20260121,000000,90.76,91.1641,89.27,90.88,1995677,0
+DEO.US,D,20260122,000000,90.76,92.18,90.56,91.18,1791561,0
+DEO.US,D,20260123,000000,90.64,91.51,90.23,91.49,1828147,0
+DEO.US,D,20260126,000000,90.96,91.36,89.69,89.78,1985970,0
+DEO.US,D,20260127,000000,89.87,89.895,88.04,88.77,1901298,0
+DEO.US,D,20260128,000000,90.37,90.87,88.36,88.75,1335786,0
+DEO.US,D,20260129,000000,90.79,91.31,89.56,91.04,1936516,0
+DEO.US,D,20260130,000000,92.09,92.91,91.49,92.8,1589534,0
+DEO.US,D,20260202,000000,91.8,92.14,90.9401,91.99,1303527,0
+DEO.US,D,20260203,000000,91.34,93.525,91.28,93.11,1240697,0
+DEO.US,D,20260204,000000,95.14,97.741,95.1,97.26,1905113,0
+DEO.US,D,20260205,000000,97.01,97.29,96.02,97.1,1502325,0
+DEO.US,D,20260206,000000,96.19,97.28,95.74,96.88,1433043,0
+DEO.US,D,20260209,000000,96.77,97.1,95.67,97.1,1778196,0
+DEO.US,D,20260210,000000,98.45,99.44,97.7,99.08,1041227,0
+DEO.US,D,20260211,000000,99.88,100.81,99.34,100.81,1464152,0
+DEO.US,D,20260212,000000,101.09,101.25,99.81,100.05,1615037,0
+DEO.US,D,20260213,000000,100.13,100.15,98.62,99.17,1161243,0
+DEO.US,D,20260217,000000,97.66,98.05,96.36,96.45,1564757,0
+DEO.US,D,20260218,000000,95.39,96.05,94.07,95.17,2655136,0
diff --git a/daily/us/nyse stocks/1/dexc.us.txt b/daily/us/nyse stocks/1/dexc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e06010a54e027953289cd5def41f7f624776f71
--- /dev/null
+++ b/daily/us/nyse stocks/1/dexc.us.txt	
@@ -0,0 +1,312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEXC.US,D,20241119,000000,49.89,50.08,49.89,50.03,22372,0
+DEXC.US,D,20241120,000000,49.75,49.78,49.54,49.7725,26166,0
+DEXC.US,D,20241121,000000,49.68,49.89,49.6058,49.8194,16450,0
+DEXC.US,D,20241122,000000,50.11,50.2324,50.02,50.2324,36706,0
+DEXC.US,D,20241125,000000,50.4522,50.5395,50.32,50.475,23479,0
+DEXC.US,D,20241126,000000,50.35,50.4,50.295,50.396,41218,0
+DEXC.US,D,20241127,000000,50.2567,50.28,49.99,50.0459,30404,0
+DEXC.US,D,20241129,000000,49.94,50.18,49.94,50.1772,13768,0
+DEXC.US,D,20241202,000000,50.0276,50.27,50.0172,50.24,39980,0
+DEXC.US,D,20241203,000000,50.13,50.36,50.13,50.3599,21397,0
+DEXC.US,D,20241204,000000,50.54,50.7,50.525,50.6558,19981,0
+DEXC.US,D,20241205,000000,50.87,50.8732,50.85,50.86,17170,0
+DEXC.US,D,20241206,000000,50.79,50.79,50.5685,50.71,45729,0
+DEXC.US,D,20241209,000000,50.75,50.7894,50.6,50.6044,18369,0
+DEXC.US,D,20241210,000000,50.53,50.53,50.44,50.44,31091,0
+DEXC.US,D,20241211,000000,50.88,51.07,50.8001,50.88,28513,0
+DEXC.US,D,20241212,000000,50.61,50.66,50.47,50.47,34949,0
+DEXC.US,D,20241213,000000,50.6786,50.6786,50.61,50.6497,17954,0
+DEXC.US,D,20241216,000000,50.62,50.74,50.56,50.56,48335,0
+DEXC.US,D,20241217,000000,49.9896,50.2,49.9896,50.1445,43266,0
+DEXC.US,D,20241218,000000,50.22,50.22,48.85,48.85,40796,0
+DEXC.US,D,20241219,000000,49.47,49.475,49.2,49.2,33741,0
+DEXC.US,D,20241220,000000,48.88,49.42,48.87,49.26,33823,0
+DEXC.US,D,20241223,000000,49.29,49.43,49.23,49.4291,88468,0
+DEXC.US,D,20241224,000000,49.2854,49.4859,49.2854,49.4859,38030,0
+DEXC.US,D,20241226,000000,49.16,49.28,49.12,49.2644,55344,0
+DEXC.US,D,20241227,000000,48.97,49.06,48.88,49.05,61816,0
+DEXC.US,D,20241230,000000,48.66,48.88,48.56,48.76,35514,0
+DEXC.US,D,20241231,000000,48.785,48.85,48.5956,48.64,27330,0
+DEXC.US,D,20250102,000000,49.06,49.13,48.775,48.87,57688,0
+DEXC.US,D,20250103,000000,49.16,49.2999,49.1599,49.25,46712,0
+DEXC.US,D,20250106,000000,49.68,49.81,49.5,49.5,49859,0
+DEXC.US,D,20250107,000000,51.73,51.73,49.2,49.2505,135516,0
+DEXC.US,D,20250108,000000,48.95,49.11,48.906,49.08,21603,0
+DEXC.US,D,20250110,000000,49,49,48.1004,48.22,118547,0
+DEXC.US,D,20250113,000000,47.7,47.73,47.41,47.73,65323,0
+DEXC.US,D,20250114,000000,48.1,48.36,47.8267,48.0236,21479,0
+DEXC.US,D,20250115,000000,48.5,48.6341,48.45,48.535,31393,0
+DEXC.US,D,20250116,000000,48.75,49.26,48.53,48.59,52962,0
+DEXC.US,D,20250117,000000,48.91,48.91,48.7468,48.7468,32488,0
+DEXC.US,D,20250121,000000,49.61,49.61,48.99,49.17,26989,0
+DEXC.US,D,20250122,000000,49.35,49.51,49.27,49.35,33529,0
+DEXC.US,D,20250123,000000,49.285,49.5399,49.285,49.53,26213,0
+DEXC.US,D,20250124,000000,49.47,49.522,49.37,49.44,32131,0
+DEXC.US,D,20250127,000000,48.18,51.3,48.18,48.3,33034,0
+DEXC.US,D,20250128,000000,48.16,48.445,47.83,48.43,22488,0
+DEXC.US,D,20250129,000000,48.58,48.657,48.14,48.5471,16880,0
+DEXC.US,D,20250130,000000,48.93,49.11,48.72,48.9802,31905,0
+DEXC.US,D,20250131,000000,48.94,49.1299,48.49,48.49,74254,0
+DEXC.US,D,20250203,000000,47.92,48.43,47.72,48.19,36390,0
+DEXC.US,D,20250204,000000,48.605,48.93,48.58,48.865,41458,0
+DEXC.US,D,20250205,000000,48.69,49.0999,48.69,49.05,32503,0
+DEXC.US,D,20250206,000000,48.92,49.08,48.89,49.08,36471,0
+DEXC.US,D,20250207,000000,49.08,49.27,48.5927,48.6092,19895,0
+DEXC.US,D,20250210,000000,48.93,49.09,48.88,48.9595,18364,0
+DEXC.US,D,20250211,000000,48.7,48.81,48.7,48.8,16979,0
+DEXC.US,D,20250212,000000,48.36,48.7599,48.36,48.67,52879,0
+DEXC.US,D,20250213,000000,48.73,49.14,48.68,49.14,80858,0
+DEXC.US,D,20250214,000000,48.92,48.959,48.82,48.9192,20442,0
+DEXC.US,D,20250218,000000,49.14,49.22,49.055,49.16,36565,0
+DEXC.US,D,20250219,000000,49.16,49.21,49.09,49.2,60867,0
+DEXC.US,D,20250220,000000,49.4,49.58,49.35,49.55,85882,0
+DEXC.US,D,20250221,000000,49.45,49.465,48.94,49,45508,0
+DEXC.US,D,20250224,000000,49.06,49.1067,48.81,48.85,42376,0
+DEXC.US,D,20250225,000000,48.92,51.49,48.51,48.6645,51074,0
+DEXC.US,D,20250226,000000,48.8,48.95,48.63,48.74,74408,0
+DEXC.US,D,20250227,000000,48.23,48.23,47.615,47.615,77590,0
+DEXC.US,D,20250228,000000,46.88,47.13,46.81,47.09,46451,0
+DEXC.US,D,20250303,000000,47.5,47.54,46.72,46.89,20305,0
+DEXC.US,D,20250304,000000,46.94,47.48,46.7378,47.13,22247,0
+DEXC.US,D,20250305,000000,47.81,48.27,47.8,48.2232,26906,0
+DEXC.US,D,20250306,000000,47.91,48.14,47.735,47.75,24688,0
+DEXC.US,D,20250307,000000,47.93,48.1041,47.68,48.06,19265,0
+DEXC.US,D,20250310,000000,47.4476,47.4476,46.82,47.16,20081,0
+DEXC.US,D,20250311,000000,47.31,47.505,47.11,47.23,21201,0
+DEXC.US,D,20250312,000000,47.3962,47.71,47.3962,47.62,30753,0
+DEXC.US,D,20250313,000000,47.21,47.42,47.1731,47.26,42788,0
+DEXC.US,D,20250314,000000,47.68,47.99,47.68,47.99,15082,0
+DEXC.US,D,20250317,000000,48.31,48.5752,48.2527,48.48,24402,0
+DEXC.US,D,20250318,000000,48.21,48.45,48.21,48.4,20259,0
+DEXC.US,D,20250319,000000,48.48,48.75,48.352,48.56,20036,0
+DEXC.US,D,20250320,000000,48.59,48.61,48.4771,48.5537,13373,0
+DEXC.US,D,20250321,000000,48.64,48.8,48.58,48.79,15655,0
+DEXC.US,D,20250324,000000,49.05,49.07,48.925,49.05,11250,0
+DEXC.US,D,20250325,000000,48.8396,48.9494,48.8256,48.8885,10880,0
+DEXC.US,D,20250326,000000,48.86,48.86,48.4365,48.54,15493,0
+DEXC.US,D,20250327,000000,47.4,48.7038,46.8,48.7,14121,0
+DEXC.US,D,20250328,000000,48.29,48.29,47.78,47.86,17291,0
+DEXC.US,D,20250331,000000,47.3045,47.676,47.28,47.6743,4560,0
+DEXC.US,D,20250401,000000,47.58,47.96,47.56,47.9123,9428,0
+DEXC.US,D,20250402,000000,47.86,48.27,47.86,48.13,18629,0
+DEXC.US,D,20250403,000000,47.31,47.38,47.07,47.07,13595,0
+DEXC.US,D,20250404,000000,45.37,45.39,44.62,44.8188,25055,0
+DEXC.US,D,20250407,000000,43.27,44.82,43.26,43.9114,149614,0
+DEXC.US,D,20250408,000000,44.51,44.62,43.0075,43.0575,110660,0
+DEXC.US,D,20250409,000000,42.78,46.12,42.6765,45.867,46990,0
+DEXC.US,D,20250410,000000,45.3,45.412,44.44,45.0984,61589,0
+DEXC.US,D,20250411,000000,45.82,46.28,45.6584,46.1997,18716,0
+DEXC.US,D,20250414,000000,46.49,46.72,46.41,46.5866,23204,0
+DEXC.US,D,20250415,000000,46.93,47.04,46.77,46.81,30949,0
+DEXC.US,D,20250416,000000,46.765,46.89,46.3999,46.5753,31190,0
+DEXC.US,D,20250417,000000,47.0184,47.23,46.99,47.01,12221,0
+DEXC.US,D,20250421,000000,47.2376,47.2376,46.73,46.9959,6843,0
+DEXC.US,D,20250422,000000,47.4,47.515,47.4,47.4649,2351,0
+DEXC.US,D,20250423,000000,48.05,48.05,47.7644,47.8287,14211,0
+DEXC.US,D,20250424,000000,48.07,48.57,48.07,48.5376,7253,0
+DEXC.US,D,20250425,000000,48.035,48.2373,47.93,48.2373,21237,0
+DEXC.US,D,20250428,000000,48.4058,48.4445,48.1901,48.4445,5141,0
+DEXC.US,D,20250429,000000,48.71,48.88,48.71,48.7476,3670,0
+DEXC.US,D,20250430,000000,48.55,48.88,48.45,48.7961,7586,0
+DEXC.US,D,20250501,000000,48.95,48.95,48.7044,48.7396,25876,0
+DEXC.US,D,20250502,000000,50.09,50.13,50.015,50.0961,12109,0
+DEXC.US,D,20250505,000000,51.13,51.13,50.635,50.6363,56761,0
+DEXC.US,D,20250506,000000,49.9,50.18,49.9,50.1034,9179,0
+DEXC.US,D,20250507,000000,49.8,49.92,49.5467,49.7764,13828,0
+DEXC.US,D,20250508,000000,49.58,49.6991,49.2757,49.2795,11501,0
+DEXC.US,D,20250509,000000,49.87,49.97,49.87,49.9176,4217,0
+DEXC.US,D,20250512,000000,50.85,50.85,50.67,50.7857,4966,0
+DEXC.US,D,20250513,000000,50.73,51.1201,50.73,51.0486,6866,0
+DEXC.US,D,20250514,000000,51.3528,51.4,51.2157,51.279,5167,0
+DEXC.US,D,20250515,000000,51.5328,51.62,51.5328,51.6182,3921,0
+DEXC.US,D,20250516,000000,51.4755,51.69,51.4755,51.6745,5532,0
+DEXC.US,D,20250519,000000,51.58,51.769,51.58,51.7539,8444,0
+DEXC.US,D,20250520,000000,51.39,51.5,51.33,51.411,4442,0
+DEXC.US,D,20250521,000000,51.87,51.87,51.4438,51.4438,1650,0
+DEXC.US,D,20250522,000000,51.19,51.55,51.19,51.2893,14923,0
+DEXC.US,D,20250523,000000,51.33,51.77,51.33,51.6721,37666,0
+DEXC.US,D,20250527,000000,51.79,51.87,51.787,51.8459,5925,0
+DEXC.US,D,20250528,000000,51.85,51.91,51.76,51.7962,14915,0
+DEXC.US,D,20250529,000000,51.94,51.98,51.86,51.9352,9531,0
+DEXC.US,D,20250530,000000,51.52,51.59,51.27,51.52,6845,0
+DEXC.US,D,20250602,000000,51.69,51.93,51.63,51.9206,13800,0
+DEXC.US,D,20250603,000000,51.67,51.94,51.62,51.882,8633,0
+DEXC.US,D,20250604,000000,52.325,52.4531,52.312,52.35,12303,0
+DEXC.US,D,20250605,000000,52.77,52.9299,52.6,52.6088,17624,0
+DEXC.US,D,20250606,000000,52.83,52.93,52.72,52.8713,163775,0
+DEXC.US,D,20250609,000000,53.05,53.31,53.04,53.2332,14106,0
+DEXC.US,D,20250610,000000,53.49,53.61,53.45,53.5719,10018,0
+DEXC.US,D,20250611,000000,53.72,53.9099,53.6,53.6807,38925,0
+DEXC.US,D,20250612,000000,53.65,53.83,53.63,53.7864,36691,0
+DEXC.US,D,20250613,000000,52.88,53.17,52.82,52.9664,8097,0
+DEXC.US,D,20250616,000000,53.6,53.8543,53.5172,53.5172,7268,0
+DEXC.US,D,20250617,000000,53.18,53.23,52.755,52.85,21895,0
+DEXC.US,D,20250618,000000,53,53.13,52.88,53.01,23791,0
+DEXC.US,D,20250620,000000,53.01,53.01,52.517,52.517,7437,0
+DEXC.US,D,20250623,000000,52.45,52.98,52.34,52.96,8512,0
+DEXC.US,D,20250624,000000,53.35,53.8,53.35,53.72,4501,0
+DEXC.US,D,20250625,000000,53.79,53.8992,53.76,53.8616,9217,0
+DEXC.US,D,20250626,000000,54.21,54.48,54.2,54.3827,12208,0
+DEXC.US,D,20250627,000000,54.33,54.46,54.185,54.3412,3837,0
+DEXC.US,D,20250630,000000,54.39,54.5688,54.39,54.5688,5108,0
+DEXC.US,D,20250701,000000,54.73,54.73,54.53,54.6241,9213,0
+DEXC.US,D,20250702,000000,54.62,55.02,54.341,55.02,14925,0
+DEXC.US,D,20250703,000000,55.43,55.47,55.3267,55.4026,24464,0
+DEXC.US,D,20250707,000000,54.73,54.73,54.37,54.403,10937,0
+DEXC.US,D,20250708,000000,54.575,54.75,54.575,54.7048,8862,0
+DEXC.US,D,20250709,000000,54.7821,54.81,54.62,54.7964,5136,0
+DEXC.US,D,20250710,000000,54.7137,54.8399,54.7137,54.8372,4974,0
+DEXC.US,D,20250711,000000,54.6995,54.7699,54.6394,54.6394,10223,0
+DEXC.US,D,20250714,000000,54.64,54.6999,54.57,54.6802,6641,0
+DEXC.US,D,20250715,000000,54.93,54.93,54.7,54.75,5895,0
+DEXC.US,D,20250716,000000,54.6792,55.0899,54.6792,55.0899,13020,0
+DEXC.US,D,20250717,000000,55.0936,55.33,55.0936,55.3095,5199,0
+DEXC.US,D,20250718,000000,55.21,55.21,54.9419,54.9664,1641,0
+DEXC.US,D,20250721,000000,55.5001,55.5001,55.3622,55.3622,3628,0
+DEXC.US,D,20250722,000000,54.73,55.02,54.73,54.9804,12862,0
+DEXC.US,D,20250723,000000,55.25,55.63,55.25,55.6012,10109,0
+DEXC.US,D,20250724,000000,55.19,55.26,55.1601,55.1791,10298,0
+DEXC.US,D,20250725,000000,54.83,55.0237,54.83,55.0054,14826,0
+DEXC.US,D,20250728,000000,54.47,54.54,54.3863,54.4476,10770,0
+DEXC.US,D,20250729,000000,54.6,54.7041,54.52,54.6925,9670,0
+DEXC.US,D,20250730,000000,54.5,54.63,54.32,54.3505,6567,0
+DEXC.US,D,20250731,000000,54.175,54.2411,53.9763,53.9763,5240,0
+DEXC.US,D,20250801,000000,53.79,53.86,53.64,53.8393,3732,0
+DEXC.US,D,20250804,000000,54.37,54.41,54.2,54.2787,25822,0
+DEXC.US,D,20250805,000000,54.48,54.5399,54.33,54.3968,14784,0
+DEXC.US,D,20250806,000000,54.37,54.59,54.16,54.556,11098,0
+DEXC.US,D,20250807,000000,55.15,55.15,54.89,54.9692,5302,0
+DEXC.US,D,20250808,000000,54.852,54.95,54.852,54.8706,14084,0
+DEXC.US,D,20250811,000000,54.88,54.898,54.7331,54.7614,11130,0
+DEXC.US,D,20250812,000000,55.2568,55.39,55.07,55.3584,4172,0
+DEXC.US,D,20250813,000000,55.5169,55.58,55.3901,55.44,16371,0
+DEXC.US,D,20250814,000000,54.9888,55.09,54.92,55.054,7130,0
+DEXC.US,D,20250815,000000,55.125,55.22,55.0501,55.0894,5399,0
+DEXC.US,D,20250818,000000,55.22,55.3593,55.22,55.3593,1806,0
+DEXC.US,D,20250819,000000,55.1554,55.2237,54.94,54.964,5417,0
+DEXC.US,D,20250820,000000,54.64,54.83,54.55,54.8251,5493,0
+DEXC.US,D,20250821,000000,54.6637,54.68,54.5759,54.67,3706,0
+DEXC.US,D,20250822,000000,55.23,55.44,55.23,55.44,4225,0
+DEXC.US,D,20250825,000000,55.2599,55.31,55.05,55.06,9762,0
+DEXC.US,D,20250826,000000,54.83,54.87,54.765,54.81,3058,0
+DEXC.US,D,20250827,000000,54.64,54.95,54.64,54.95,2655,0
+DEXC.US,D,20250828,000000,54.9718,55.17,54.9718,55.1227,3734,0
+DEXC.US,D,20250829,000000,54.5381,54.5999,54.48,54.53,5659,0
+DEXC.US,D,20250902,000000,54.2,54.299,53.94,54.27,52746,0
+DEXC.US,D,20250903,000000,54.54,54.69,54.54,54.69,13349,0
+DEXC.US,D,20250904,000000,54.559,54.84,54.525,54.84,21364,0
+DEXC.US,D,20250905,000000,55.369,55.37,54.95,55.17,7746,0
+DEXC.US,D,20250908,000000,55.37,55.57,55.37,55.57,8868,0
+DEXC.US,D,20250909,000000,55.64,55.72,55.59,55.59,5006,0
+DEXC.US,D,20250910,000000,56.32,56.3899,56.11,56.21,3414,0
+DEXC.US,D,20250911,000000,56.525,56.57,56.42,56.45,5212,0
+DEXC.US,D,20250912,000000,56.57,56.57,56.49,56.51,1870,0
+DEXC.US,D,20250915,000000,56.81,56.98,56.81,56.9,7267,0
+DEXC.US,D,20250916,000000,57.3792,57.43,57.2301,57.4,8415,0
+DEXC.US,D,20250917,000000,57.49,57.7,57.45,57.45,5739,0
+DEXC.US,D,20250918,000000,57.39,57.57,57.39,57.56,6383,0
+DEXC.US,D,20250919,000000,57.43,57.4935,57.3901,57.47,4460,0
+DEXC.US,D,20250922,000000,57.48,57.8,57.48,57.74,4092,0
+DEXC.US,D,20250923,000000,57.42,57.5896,57.31,57.42,5711,0
+DEXC.US,D,20250924,000000,56.91,56.91,56.7601,56.8,4882,0
+DEXC.US,D,20250925,000000,56.3,56.489,56.2417,56.34,13895,0
+DEXC.US,D,20250926,000000,56.0234,56.18,56.0234,56.18,4052,0
+DEXC.US,D,20250929,000000,56.51,56.5896,56.38,56.38,5418,0
+DEXC.US,D,20250930,000000,56.4,56.56,56.4,56.56,7070,0
+DEXC.US,D,20251001,000000,57.0792,57.11,57.04,57.1,4324,0
+DEXC.US,D,20251002,000000,57.025,57.12,56.86,57.08,11082,0
+DEXC.US,D,20251003,000000,57.47,57.47,57.33,57.34,4402,0
+DEXC.US,D,20251006,000000,57.66,57.6707,57.56,57.56,3420,0
+DEXC.US,D,20251007,000000,57.73,57.73,57.27,57.27,3078,0
+DEXC.US,D,20251008,000000,57.4,57.79,57.39,57.76,10439,0
+DEXC.US,D,20251009,000000,57.63,57.63,57.3128,57.33,4813,0
+DEXC.US,D,20251010,000000,56.27,56.27,55.88,55.88,2688,0
+DEXC.US,D,20251013,000000,57.19,57.44,57.09,57.35,4917,0
+DEXC.US,D,20251014,000000,56.52,57.135,56.52,56.89,4951,0
+DEXC.US,D,20251015,000000,57.72,57.92,57.5792,57.91,8214,0
+DEXC.US,D,20251016,000000,58.35,58.545,58.13,58.3,4695,0
+DEXC.US,D,20251017,000000,58.16,58.31,57.83,58.28,6786,0
+DEXC.US,D,20251020,000000,58.78,59.025,58.78,58.92,4793,0
+DEXC.US,D,20251021,000000,58.45,58.5844,58.3658,58.3658,3326,0
+DEXC.US,D,20251022,000000,58.7,58.76,58.5264,58.55,3325,0
+DEXC.US,D,20251023,000000,58.75,58.97,58.75,58.88,36977,0
+DEXC.US,D,20251024,000000,59.25,59.26,59.13,59.19,10291,0
+DEXC.US,D,20251027,000000,59.4001,59.59,59.39,59.59,8863,0
+DEXC.US,D,20251028,000000,59.41,59.82,59.41,59.72,4753,0
+DEXC.US,D,20251029,000000,60.3,60.3,59.92,59.93,4722,0
+DEXC.US,D,20251030,000000,59.57,59.66,59.4873,59.4873,2530,0
+DEXC.US,D,20251031,000000,59.55,59.66,59.445,59.56,3884,0
+DEXC.US,D,20251103,000000,59.93,60.175,59.93,60.1,7768,0
+DEXC.US,D,20251104,000000,59.35,59.38,58.85,58.91,17683,0
+DEXC.US,D,20251105,000000,59.17,59.58,59.17,59.46,10344,0
+DEXC.US,D,20251106,000000,58.69,59.11,58.5714,58.61,6347,0
+DEXC.US,D,20251107,000000,58.2,58.45,58.19,58.45,1813,0
+DEXC.US,D,20251110,000000,59.2436,59.53,59.06,59.53,9445,0
+DEXC.US,D,20251111,000000,59.52,59.7,59.46,59.6339,4220,0
+DEXC.US,D,20251112,000000,59.689,59.75,59.6033,59.67,3738,0
+DEXC.US,D,20251113,000000,59.59,59.59,58.91,58.91,3802,0
+DEXC.US,D,20251114,000000,59.25,59.43,59.24,59.24,4177,0
+DEXC.US,D,20251117,000000,59.11,59.14,58.4301,58.69,8031,0
+DEXC.US,D,20251118,000000,58.21,58.4438,58.05,58.36,6155,0
+DEXC.US,D,20251119,000000,58.45,58.45,58.0399,58.26,6111,0
+DEXC.US,D,20251120,000000,58.9,58.9,57.5786,57.58,5496,0
+DEXC.US,D,20251121,000000,57.1767,57.5024,56.94,57.45,12252,0
+DEXC.US,D,20251124,000000,57.62,57.87,57.62,57.87,5528,0
+DEXC.US,D,20251125,000000,57.61,58.085,57.49,58.06,4565,0
+DEXC.US,D,20251126,000000,58.349,58.73,58.349,58.65,4632,0
+DEXC.US,D,20251128,000000,58.6762,58.84,58.6762,58.8399,6145,0
+DEXC.US,D,20251201,000000,58.71,58.7682,58.57,58.58,6627,0
+DEXC.US,D,20251202,000000,58.84,58.84,58.56,58.78,28169,0
+DEXC.US,D,20251203,000000,58.72,58.95,58.72,58.95,10142,0
+DEXC.US,D,20251204,000000,58.99,58.99,58.71,58.94,12183,0
+DEXC.US,D,20251205,000000,59.26,59.47,58.99,59.11,4130,0
+DEXC.US,D,20251208,000000,59.21,59.24,58.835,59.03,16976,0
+DEXC.US,D,20251209,000000,59.03,59.31,59.005,59.31,7277,0
+DEXC.US,D,20251210,000000,59.33,59.99,59.19,59.77,11476,0
+DEXC.US,D,20251211,000000,59.42,59.6257,59.41,59.52,3990,0
+DEXC.US,D,20251212,000000,59.49,59.53,58.74,58.75,7535,0
+DEXC.US,D,20251215,000000,59.12,59.2682,58.97,58.97,8787,0
+DEXC.US,D,20251216,000000,58.29,58.4306,58.02,58.27,12123,0
+DEXC.US,D,20251217,000000,58.5,58.55,57.78,57.89,7973,0
+DEXC.US,D,20251218,000000,58.525,58.7,58.48,58.48,11168,0
+DEXC.US,D,20251219,000000,58.92,59.47,58.92,59.22,6062,0
+DEXC.US,D,20251222,000000,59.41,59.52,58.6,59.48,13868,0
+DEXC.US,D,20251223,000000,59.54,59.96,59.52,59.92,12635,0
+DEXC.US,D,20251224,000000,59.91,60.09,59.71,59.97,1645,0
+DEXC.US,D,20251226,000000,60.1,60.35,60.04,60.32,6717,0
+DEXC.US,D,20251229,000000,60.21,60.5,60.1301,60.38,11166,0
+DEXC.US,D,20251230,000000,60.53,60.63,60.45,60.59,5108,0
+DEXC.US,D,20251231,000000,60.65,61.16,60.52,60.52,3204,0
+DEXC.US,D,20260102,000000,61.38,61.75,61.34,61.75,13435,0
+DEXC.US,D,20260105,000000,62.13,62.14,61.78,62.08,15662,0
+DEXC.US,D,20260106,000000,62.57,62.78,62.49,62.75,14771,0
+DEXC.US,D,20260107,000000,62.71,62.73,62.4,62.5,36458,0
+DEXC.US,D,20260108,000000,62.41,62.41,62.05,62.22,5678,0
+DEXC.US,D,20260109,000000,62.38,62.6684,62.26,62.56,12494,0
+DEXC.US,D,20260112,000000,62.65,63.095,62.55,63.069,8653,0
+DEXC.US,D,20260113,000000,62.97,62.97,62.625,62.77,7028,0
+DEXC.US,D,20260114,000000,63.13,63.32,62.91,63.32,5406,0
+DEXC.US,D,20260115,000000,63.719,63.99,63.58,63.58,10759,0
+DEXC.US,D,20260116,000000,63.75,63.75,63.335,63.6,3582,0
+DEXC.US,D,20260120,000000,63.265,63.65,63.15,63.15,12403,0
+DEXC.US,D,20260121,000000,63.76,64.505,63.7,64.14,10263,0
+DEXC.US,D,20260122,000000,64.69,65.03,64.69,64.75,13928,0
+DEXC.US,D,20260123,000000,64.55,65.2899,64.55,65.14,14234,0
+DEXC.US,D,20260126,000000,65.435,65.69,65.31,65.36,18068,0
+DEXC.US,D,20260127,000000,66.13,66.79,66.13,66.64,11835,0
+DEXC.US,D,20260128,000000,67.1,67.1,66.505,67.05,42664,0
+DEXC.US,D,20260129,000000,66.95,66.95,65.75,66.4889,9774,0
+DEXC.US,D,20260130,000000,66.29,66.33,65.275,65.39,12401,0
+DEXC.US,D,20260202,000000,64.99,66.165,64.93,65.92,9427,0
+DEXC.US,D,20260203,000000,66.98,66.98,65.99,66.49,24480,0
+DEXC.US,D,20260204,000000,67.15,67.15,65.74,65.86,12900,0
+DEXC.US,D,20260205,000000,65.35,66.03,65.305,65.45,23540,0
+DEXC.US,D,20260206,000000,66.38,67.02,66.29,66.92,13036,0
+DEXC.US,D,20260209,000000,67.06,67.755,67.05,67.54,17680,0
+DEXC.US,D,20260210,000000,67.82,67.82,67.55,67.55,27706,0
+DEXC.US,D,20260211,000000,68.48,69.02,68.24,69.02,7145,0
+DEXC.US,D,20260212,000000,69.46,69.57,68.28,68.34,16508,0
+DEXC.US,D,20260213,000000,68.38,68.97,67.9201,68.82,10560,0
+DEXC.US,D,20260217,000000,68.41,68.88,68,68.65,10217,0
+DEXC.US,D,20260218,000000,68.72,69.32,68.72,68.98,10492,0
diff --git a/daily/us/nyse stocks/1/dg.us.txt b/daily/us/nyse stocks/1/dg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64bfbca9160025748b3d90273849566ed7c66110
--- /dev/null
+++ b/daily/us/nyse stocks/1/dg.us.txt	
@@ -0,0 +1,4090 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DG.US,D,20091112,000000,19.3729,19.3729,19.3729,19.3729,0,0
+DG.US,D,20091113,000000,20.2986,21.315,20.0667,20.9726,23931328.751967,0
+DG.US,D,20091116,000000,21.1239,21.315,20.4181,21.315,2254487.9886331,0
+DG.US,D,20091117,000000,21.2494,21.3758,20.7576,21.2582,1439417.7479013,0
+DG.US,D,20091118,000000,21.2194,21.2394,20.7576,20.8054,995243.19710229,0
+DG.US,D,20091119,000000,20.5465,21.3498,20.5465,21.096,1118126.7044866,0
+DG.US,D,20091120,000000,20.7576,21.524,20.7576,21.4116,1171563.7067454,0
+DG.US,D,20091123,000000,21.8665,22.1224,21.3857,21.5908,803162.31282926,0
+DG.US,D,20091124,000000,21.773,21.8188,21.4484,21.6804,686201.62836657,0
+DG.US,D,20091125,000000,21.2194,21.9561,21.2106,21.9034,392916.4160634,0
+DG.US,D,20091127,000000,20.9806,21.4952,20.9806,21.3588,154937.67234487,0
+DG.US,D,20091130,000000,21.335,21.335,20.869,21.2194,924550.04624305,0
+DG.US,D,20091201,000000,21.6256,21.746,21.2194,21.5052,870869.94304345,0
+DG.US,D,20091202,000000,21.4862,21.9133,21.4484,21.773,619163.02801429,0
+DG.US,D,20091203,000000,21.976,21.976,21.2194,21.5052,444372.44701936,0
+DG.US,D,20091204,000000,21.6505,22.1224,21.4952,22.0039,344709.09768016,0
+DG.US,D,20091207,000000,21.9312,21.9312,21.4763,21.8028,294257.61606643,0
+DG.US,D,20091208,000000,21.6804,21.9133,21.2194,21.8028,707595.51570759,0
+DG.US,D,20091209,000000,21.8028,22.2528,21.6804,22.1393,660437.95138696,0
+DG.US,D,20091210,000000,22.8521,22.8521,21.5808,21.8665,919503.19034779,0
+DG.US,D,20091211,000000,21.773,21.9034,21.325,21.534,650607.4315241,0
+DG.US,D,20091214,000000,21.4862,21.524,20.9896,21.0373,530085.6196433,0
+DG.US,D,20091215,000000,21.0373,21.115,20.7774,20.9338,758737.12271943,0
+DG.US,D,20091216,000000,21.0702,21.2682,20.8054,20.9726,634510.53286455,0
+DG.US,D,20091217,000000,20.9896,20.9896,20.3713,20.7038,687090.65453443,0
+DG.US,D,20091218,000000,20.8611,20.8611,20.3982,20.8232,2281610.8208727,0
+DG.US,D,20091221,000000,20.7576,20.8611,20.453,20.8512,581376.90450712,0
+DG.US,D,20091222,000000,20.8332,20.8611,20.5754,20.665,830297.19966099,0
+DG.US,D,20091223,000000,21.4216,21.4484,20.665,20.674,1196235.4385901,0
+DG.US,D,20091224,000000,20.7237,20.8512,20.3892,20.436,275536.83452503,0
+DG.US,D,20091228,000000,20.436,20.9258,20.436,20.869,871914.67435935,0
+DG.US,D,20091229,000000,20.9338,21.0373,20.7854,20.8611,133773.82680322,0
+DG.US,D,20091230,000000,20.7774,21.0373,20.7774,20.8611,187822.5996114,0
+DG.US,D,20091231,000000,21.0373,21.0702,20.647,20.6938,169759.79788915,0
+DG.US,D,20100104,000000,20.8054,21.5908,20.665,21.2972,473827.8428316,0
+DG.US,D,20100105,000000,21.2194,21.4574,21.1816,21.4574,307369.99863027,0
+DG.US,D,20100106,000000,21.773,22.0507,21.5998,21.755,1049302.0154039,0
+DG.US,D,20100107,000000,21.7272,21.9392,21.5908,21.9034,390933.43566189,0
+DG.US,D,20100108,000000,21.8108,22.2806,21.5152,22.0238,1048373.8118116,0
+DG.US,D,20100111,000000,22.0039,22.2179,21.9232,22.1393,274764.33608087,0
+DG.US,D,20100112,000000,22.0039,22.1393,21.7371,22.0955,561062.90770898,0
+DG.US,D,20100113,000000,22.0955,22.5116,21.9661,22.418,646270.79201379,0
+DG.US,D,20100114,000000,22.3085,22.3274,22.0796,22.3274,218305.64940073,0
+DG.US,D,20100115,000000,22.5484,22.6051,22.2368,22.4728,219169.56183503,0
+DG.US,D,20100119,000000,22.5116,22.9745,22.3553,22.6529,736272.38577962,0
+DG.US,D,20100120,000000,22.6151,22.8799,22.3742,22.6151,639197.7600953,0
+DG.US,D,20100121,000000,22.634,22.8053,22.0507,22.1224,220334.83907198,0
+DG.US,D,20100122,000000,22.1303,22.1791,21.0084,21.534,967504.57611588,0
+DG.US,D,20100125,000000,21.8108,21.8108,21.2782,21.544,129523.57853633,0
+DG.US,D,20100126,000000,21.5908,21.8486,21.5152,21.7082,178841.92849206,0
+DG.US,D,20100127,000000,21.773,21.773,21.5619,21.7272,190002.471684,0
+DG.US,D,20100128,000000,21.9462,22.2528,21.5808,21.994,142317.51895871,0
+DG.US,D,20100129,000000,22.1393,22.1393,21.4305,21.6704,366053.76210341,0
+DG.US,D,20100201,000000,21.8486,21.8486,21.3439,21.5619,441580.80439736,0
+DG.US,D,20100202,000000,21.524,21.8844,21.3946,21.8028,225742.3281811,0
+DG.US,D,20100203,000000,21.773,22.0138,21.5998,21.994,897083.65812838,0
+DG.US,D,20100204,000000,21.8108,21.9133,20.6192,20.7327,773840.52207953,0
+DG.US,D,20100205,000000,20.674,20.8232,19.6526,20.0319,1232483.5970543,0
+DG.US,D,20100208,000000,20.1872,20.878,20.0767,20.656,225647.90054292,0
+DG.US,D,20100209,000000,20.7496,20.9994,20.5465,20.8143,239138.99820879,0
+DG.US,D,20100210,000000,20.647,20.647,20.1782,20.3434,437682.14840025,0
+DG.US,D,20100211,000000,20.2698,20.4619,20.2499,20.3534,116531.74189356,0
+DG.US,D,20100212,000000,20.215,20.8054,20.1872,20.8054,136100.36307978,0
+DG.US,D,20100216,000000,20.897,21.2872,20.5465,21.2494,268782.24474802,0
+DG.US,D,20100217,000000,21.2582,21.5808,20.8422,20.9994,205629.2412514,0
+DG.US,D,20100218,000000,20.888,21.6804,20.7576,21.4763,131493.49979641,0
+DG.US,D,20100219,000000,21.4862,22.1054,21.4862,21.755,203299.69132682,0
+DG.US,D,20100222,000000,21.6804,21.7003,21.307,21.4384,168521.18855022,0
+DG.US,D,20100223,000000,21.4046,21.8934,21.315,21.8108,145459.74930114,0
+DG.US,D,20100224,000000,21.9661,22.4628,21.9133,22.2906,225857.85135545,0
+DG.US,D,20100225,000000,21.976,22.209,21.7003,21.9561,279562.06373925,0
+DG.US,D,20100226,000000,22.0606,22.1054,21.6903,22.0417,287143.3976249,0
+DG.US,D,20100301,000000,22.1492,22.6699,22.0328,22.2279,294266.6570105,0
+DG.US,D,20100302,000000,22.2627,22.418,21.9312,22.1791,302851.53568902,0
+DG.US,D,20100303,000000,22.1393,22.2458,21.976,22.1303,124518.91371346,0
+DG.US,D,20100304,000000,22.1592,22.5116,22.1303,22.3274,162372.34202655,0
+DG.US,D,20100305,000000,22.3742,22.8241,22.3085,22.6241,205760.83721522,0
+DG.US,D,20100308,000000,22.6529,22.9555,22.6151,22.7595,156927.68459179,0
+DG.US,D,20100309,000000,22.6529,23.2881,22.6051,23.1735,200632.61282325,0
+DG.US,D,20100310,000000,23.1637,23.2303,22.9835,23.1199,268950.00448817,0
+DG.US,D,20100311,000000,23.0571,23.2403,22.8879,23.1637,108389.86947495,0
+DG.US,D,20100312,000000,23.1935,23.2971,23.0471,23.1835,59928.400108133,0
+DG.US,D,20100315,000000,23.2105,23.2971,22.9456,23.0929,211922.74288034,0
+DG.US,D,20100316,000000,23.0849,23.2503,22.9357,23.1735,118378.10358453,0
+DG.US,D,20100317,000000,23.1637,24.4567,23.0113,23.8217,545660.15264489,0
+DG.US,D,20100318,000000,23.8793,23.9241,23.2781,23.2881,169769.84338258,0
+DG.US,D,20100319,000000,23.3349,23.7569,23.0661,23.6185,803524.95514179,0
+DG.US,D,20100322,000000,23.5817,23.7301,23.0213,23.0751,253546.24487474,0
+DG.US,D,20100323,000000,23.0661,23.2971,22.9745,23.2303,165195.12567817,0
+DG.US,D,20100324,000000,23.2203,23.96,23.0661,23.2971,1416792.2830667,0
+DG.US,D,20100325,000000,23.4683,23.5051,22.4091,22.5395,398752.84774164,0
+DG.US,D,20100326,000000,22.6888,23.2303,22.4628,23.0571,859904.2824239,0
+DG.US,D,20100329,000000,23.2781,23.6185,23.2105,23.3895,365338.52297176,0
+DG.US,D,20100330,000000,23.5239,23.9043,23.2503,23.7937,600562.79239396,0
+DG.US,D,20100331,000000,24.3582,24.3582,22.9267,23.2971,1313704.4250199,0
+DG.US,D,20100401,000000,23.3895,23.8037,23.3349,23.5439,1335568.4414531,0
+DG.US,D,20100405,000000,23.739,23.8037,23.4245,23.8037,673911.971714,0
+DG.US,D,20100406,000000,24.0884,24.9186,24.0595,24.9186,776609.06006666,0
+DG.US,D,20100407,000000,24.9266,25.0022,24.3861,24.4916,793041.47820651,0
+DG.US,D,20100408,000000,24.5384,24.6897,24.1999,24.4567,227856.90454645,0
+DG.US,D,20100409,000000,24.5384,24.5762,24.2188,24.4209,330822.20757347,0
+DG.US,D,20100412,000000,24.405,24.5204,24.1521,24.2099,275009.44612037,0
+DG.US,D,20100413,000000,24.2188,25.077,24.1611,24.9356,1942226.8392555,0
+DG.US,D,20100414,000000,25.049,25.704,24.626,25.3894,1094802.0733099,0
+DG.US,D,20100415,000000,25.3716,25.493,24.8639,24.9097,12122263.57294,0
+DG.US,D,20100416,000000,24.9097,26.6458,24.9097,26.384,3584275.2486217,0
+DG.US,D,20100419,000000,26.384,27.2639,25.942,26.7652,2047671.3700591,0
+DG.US,D,20100420,000000,26.9853,26.9853,25.9042,26.0634,1380017.7407471,0
+DG.US,D,20100421,000000,26.0156,26.2476,25.7399,26.0077,1332112.7917159,0
+DG.US,D,20100422,000000,25.8444,27.3257,25.8344,27.2461,1562313.3098777,0
+DG.US,D,20100423,000000,27.3735,27.3933,26.9115,27.1057,724312.22131128,0
+DG.US,D,20100426,000000,26.3412,27.4013,26.2277,27.2919,1280158.5042862,0
+DG.US,D,20100427,000000,27.0699,27.4381,26.7005,26.7463,1032838.4562344,0
+DG.US,D,20100428,000000,26.7831,27.5975,26.3312,26.7652,861903.3356149,0
+DG.US,D,20100429,000000,26.812,27.1724,26.366,26.8767,899696.49096747,0
+DG.US,D,20100430,000000,26.8767,26.9763,26.1311,26.3571,953361.52592693,0
+DG.US,D,20100503,000000,26.375,27.0201,26.2277,26.7752,459704.88362948,0
+DG.US,D,20100504,000000,26.3412,26.6906,25.713,26.4228,818105.98884395,0
+DG.US,D,20100505,000000,26.1032,26.5363,25.9599,26.3123,602591.98206522,0
+DG.US,D,20100506,000000,26.158,26.8021,25.4532,25.7498,1761880.0958489,0
+DG.US,D,20100507,000000,25.7399,25.95,24.6708,25.0858,1512691.5860206,0
+DG.US,D,20100510,000000,25.7399,26.4318,25.2044,25.5726,1136081.0148799,0
+DG.US,D,20100511,000000,25.1954,26.168,25.1954,25.8176,743899.92893501,0
+DG.US,D,20100512,000000,26.0933,27.1983,25.9599,27.0887,1160157.0489646,0
+DG.US,D,20100513,000000,27.0887,27.6213,26.7364,27.1635,1800666.7505008,0
+DG.US,D,20100514,000000,27.1157,27.4283,26.7652,27.0021,2445605.5100868,0
+DG.US,D,20100517,000000,27.0887,27.6791,26.812,27.1724,1365550.2211206,0
+DG.US,D,20100518,000000,27.4093,27.6413,26.812,27.0201,827015.33695999,0
+DG.US,D,20100519,000000,26.9763,27.8643,26.8767,27.4013,1029002.0822966,0
+DG.US,D,20100520,000000,27.04,27.2729,26.6717,26.7831,1051262.8957199,0
+DG.US,D,20100521,000000,26.5164,27.5217,26.4138,27.2639,1126687.4739809,0
+DG.US,D,20100524,000000,27.3077,27.9887,27.255,27.6881,1846118.5900384,0
+DG.US,D,20100525,000000,27.1057,28.2684,26.9673,28.2435,1917253.7426082,0
+DG.US,D,20100526,000000,28.6039,28.9513,27.8831,28.0833,5371309.2599994,0
+DG.US,D,20100527,000000,28.6656,28.794,28.0076,28.2684,1361350.2003209,0
+DG.US,D,20100528,000000,28.1011,28.4337,27.8065,27.8931,1049949.9497296,0
+DG.US,D,20100601,000000,27.8931,28.585,27.7497,28.1778,723133.88493287,0
+DG.US,D,20100602,000000,28.4516,28.9334,28.2435,28.9334,1355966.8203959,0
+DG.US,D,20100603,000000,28.6566,28.9792,27.9479,28.3231,838436.05843157,0
+DG.US,D,20100604,000000,27.9111,28.139,27.2919,27.7149,970899.95289255,0
+DG.US,D,20100607,000000,27.8543,28.139,26.6079,26.9673,1347022.3130529,0
+DG.US,D,20100608,000000,27.9977,27.9977,26.9853,27.5217,3523552.2499838,0
+DG.US,D,20100609,000000,27.8543,28.0922,27.5407,27.6791,1713955.0558307,0
+DG.US,D,20100610,000000,28.5571,28.8119,27.3645,27.6601,1457795.9781169,0
+DG.US,D,20100611,000000,27.3933,27.6881,27.1355,27.6512,526349.70063963,0
+DG.US,D,20100614,000000,27.8443,28.2873,27.5875,27.8831,2498258.9638588,0
+DG.US,D,20100615,000000,27.8543,28.139,27.2083,27.6791,1626962.0873448,0
+DG.US,D,20100616,000000,27.6601,28.1689,27.5785,27.9558,1643949.0167216,0
+DG.US,D,20100617,000000,27.92,28.1291,27.2181,27.5875,985907.92006514,0
+DG.US,D,20100618,000000,27.4093,27.9479,27.3835,27.8165,801271.75096722,0
+DG.US,D,20100621,000000,28.0365,28.0365,27.2181,27.3357,1329301.058107,0
+DG.US,D,20100622,000000,27.3456,27.7497,26.5542,26.6547,2985370.9671917,0
+DG.US,D,20100623,000000,26.7831,27.1355,26.5363,26.8767,1109675.4308706,0
+DG.US,D,20100624,000000,26.8389,26.9036,26.4407,26.8767,955075.28710473,0
+DG.US,D,20100625,000000,26.7563,27.0699,25.9788,26.8289,2582421.1122983,0
+DG.US,D,20100628,000000,26.822,26.8767,26.5164,26.6717,336457.72938326,0
+DG.US,D,20100629,000000,26.1948,26.5074,25.6862,26.1948,1254992.5341651,0
+DG.US,D,20100630,000000,26.0933,26.4975,25.1038,25.4164,1774086.374906,0
+DG.US,D,20100701,000000,25.3796,25.9788,25.2522,25.95,1797049.3683195,0
+DG.US,D,20100702,000000,26.0933,26.375,25.6941,25.8444,460270.44490914,0
+DG.US,D,20100706,000000,25.9788,26.2028,25.6204,25.8344,606946.7034637,0
+DG.US,D,20100707,000000,25.3188,25.8076,24.5483,25.7886,3754168.6515734,0
+DG.US,D,20100708,000000,25.95,26.1948,25.2242,25.493,1979752.7844831,0
+DG.US,D,20100709,000000,25.4632,25.9688,25.2422,25.9599,939076.83428072,0
+DG.US,D,20100712,000000,25.942,25.942,25.1695,25.3447,1119860.5566513,0
+DG.US,D,20100713,000000,25.503,25.7399,25.3088,25.5558,728922.09824268,0
+DG.US,D,20100714,000000,25.5647,26.2566,25.483,26.0445,1159233.8681191,0
+DG.US,D,20100715,000000,26.1032,27.8363,25.9878,27.4919,2147793.7984477,0
+DG.US,D,20100716,000000,27.4731,27.4731,26.7364,26.8389,1544991.86557,0
+DG.US,D,20100719,000000,26.9385,27.2829,26.7752,27.0021,784998.05162344,0
+DG.US,D,20100720,000000,26.7563,27.2461,26.5542,27.2361,694324.41434767,0
+DG.US,D,20100721,000000,27.3735,27.3735,26.4875,26.6816,857952.44305199,0
+DG.US,D,20100722,000000,26.812,27.0499,26.5691,26.7364,420826.81498733,0
+DG.US,D,20100723,000000,26.7831,27.1803,26.6717,27.0967,834933.19487529,0
+DG.US,D,20100726,000000,27.2919,27.6791,27.1157,27.3933,749451.06860005,0
+DG.US,D,20100727,000000,27.3933,27.4631,26.7095,27.0887,587627.21051434,0
+DG.US,D,20100728,000000,27.1157,27.6601,26.7095,27.2181,1805523.7465704,0
+DG.US,D,20100729,000000,27.3545,27.6213,26.384,26.4975,608073.80782566,0
+DG.US,D,20100730,000000,26.375,27.0021,26.148,26.9195,779069.20140573,0
+DG.US,D,20100802,000000,27.2361,27.4183,26.9853,27.2271,592512.3339655,0
+DG.US,D,20100803,000000,27.3077,27.3545,26.7921,27.0599,641847.76126005,0
+DG.US,D,20100804,000000,27.0499,27.8643,27.0499,27.7687,535255.0305583,0
+DG.US,D,20100805,000000,27.5317,27.5507,26.7563,27.2998,1355403.268215,0
+DG.US,D,20100806,000000,27.0599,27.2998,26.8489,27.1635,609064.29347707,0
+DG.US,D,20100809,000000,27.1803,27.696,26.9763,27.3645,653090.67749804,0
+DG.US,D,20100810,000000,27.2361,27.3357,26.8489,27.0798,817396.77700835,0
+DG.US,D,20100811,000000,27.0499,27.3545,26.0445,26.2376,984775.79295647,0
+DG.US,D,20100812,000000,25.9788,26.7831,25.922,26.7563,727882.38967349,0
+DG.US,D,20100813,000000,26.7463,26.8389,26.2755,26.5363,484986.37692485,0
+DG.US,D,20100816,000000,26.4975,26.9763,26.3571,26.8289,391296.07797442,0
+DG.US,D,20100817,000000,26.8847,27.2829,26.8389,27.0887,381523.82197342,0
+DG.US,D,20100818,000000,27.2361,27.3077,26.812,27.1157,748123.05436965,0
+DG.US,D,20100819,000000,27.0887,27.3545,26.7463,26.7563,702647.10564787,0
+DG.US,D,20100820,000000,26.7652,27.3645,26.7652,27.1635,599499.97918991,0
+DG.US,D,20100823,000000,27.1803,27.1803,25.1038,25.9688,2209535.4101185,0
+DG.US,D,20100824,000000,25.8344,26.2566,25.3088,25.8534,1341568.6146741,0
+DG.US,D,20100825,000000,25.8444,26.2944,25.1695,26.2476,803781.11522406,0
+DG.US,D,20100826,000000,26.4785,26.6279,26.158,26.2944,505817.71663422,0
+DG.US,D,20100827,000000,26.375,26.4318,25.8444,25.9141,690647.7637552,0
+DG.US,D,20100830,000000,26.0077,26.148,25.1954,25.261,1229558.3493698,0
+DG.US,D,20100831,000000,25.3626,25.4432,24.5762,25.1954,2532350.3548853,0
+DG.US,D,20100901,000000,25.5199,25.9878,25.3268,25.8534,1059139.5671122,0
+DG.US,D,20100902,000000,25.942,26.6458,25.8534,26.4785,672769.7991119,0
+DG.US,D,20100903,000000,26.589,27.0021,25.7788,25.8604,542605.31809524,0
+DG.US,D,20100907,000000,25.8693,25.9688,25.713,25.8344,679504.29790207,0
+DG.US,D,20100908,000000,25.8176,26.0535,25.4432,25.5368,1486833.4814028,0
+DG.US,D,20100909,000000,25.7788,25.9599,25.1954,25.2143,1778094.5267815,0
+DG.US,D,20100910,000000,25.2044,25.73,25.2044,25.3268,601278.03152562,0
+DG.US,D,20100913,000000,25.5368,25.5368,25.1038,25.299,655327.80888314,0
+DG.US,D,20100914,000000,25.1326,25.4264,25.0112,25.28,769690.72874687,0
+DG.US,D,20100915,000000,25.299,25.5558,25.0858,25.3447,1005480.5594487,0
+DG.US,D,20100916,000000,25.3894,25.6404,25.299,25.5368,1037880.2893829,0
+DG.US,D,20100917,000000,25.5906,25.7399,25.1864,25.299,687191.10946865,0
+DG.US,D,20100920,000000,25.3088,25.7498,24.9097,25.6503,869761.92511899,0
+DG.US,D,20100921,000000,25.704,25.713,25.1606,25.5806,968762.27189232,0
+DG.US,D,20100922,000000,25.6006,25.7886,25.3447,25.5278,1543784.3972606,0
+DG.US,D,20100923,000000,25.271,25.8344,25.1774,25.3268,634122.77681846,0
+DG.US,D,20100924,000000,25.5906,26.1769,25.4732,26.0445,694083.32250554,0
+DG.US,D,20100927,000000,26.148,27.1057,25.8782,26.9853,2811880.2730455,0
+DG.US,D,20100928,000000,27.1355,27.5217,26.9484,27.4551,601293.09976574,0
+DG.US,D,20100929,000000,27.5217,27.5875,26.7364,27.2461,958830.29254591,0
+DG.US,D,20100930,000000,27.2639,27.3645,26.6547,26.9853,854118.07821279,0
+DG.US,D,20101001,000000,27.0499,27.1355,26.5691,26.8937,1057158.5958093,0
+DG.US,D,20101004,000000,26.812,27.2271,26.6906,26.7005,447893.3924638,0
+DG.US,D,20101005,000000,26.8389,27.1057,26.7652,26.9763,358481.46916185,0
+DG.US,D,20101006,000000,26.9385,27.4551,26.9036,27.4551,329431.91128386,0
+DG.US,D,20101007,000000,27.4819,27.6601,27.1983,27.5217,363774.43964594,0
+DG.US,D,20101008,000000,27.3545,27.7965,27.255,27.6791,412145.49957197,0
+DG.US,D,20101011,000000,27.7408,27.7408,27.0021,27.0699,704323.69850001,0
+DG.US,D,20101012,000000,27.04,27.3835,26.4586,26.5791,1052228.2676377,0
+DG.US,D,20101013,000000,26.7563,27.0499,26.5363,26.9763,655434.29111342,0
+DG.US,D,20101014,000000,26.9484,26.9853,25.9688,26.7563,893878.14117739,0
+DG.US,D,20101015,000000,26.8489,26.9385,26.6378,26.6906,314454.08059153,0
+DG.US,D,20101018,000000,26.7463,27.0699,26.7095,27.0699,220812.00000954,0
+DG.US,D,20101019,000000,26.8937,27.0499,25.7886,25.932,1022513.6980953,0
+DG.US,D,20101020,000000,26.0256,26.2655,25.7886,25.922,564945.49091662,0
+DG.US,D,20101021,000000,26.0356,26.3501,25.6104,25.7399,518392.66529998,0
+DG.US,D,20101022,000000,25.8176,26.0834,25.7986,26.0156,857325.60426245,0
+DG.US,D,20101025,000000,26.1849,26.6378,25.9978,26.375,900424.78924057,0
+DG.US,D,20101026,000000,26.2277,26.2655,25.8344,26.1311,512278.97800331,0
+DG.US,D,20101027,000000,25.9688,25.9688,25.28,25.7788,1167356.6541002,0
+DG.US,D,20101028,000000,25.8534,26.0535,25.7788,25.7788,630271.33464044,0
+DG.US,D,20101029,000000,25.713,26.2476,25.5906,26.0077,1161648.8047378,0
+DG.US,D,20101101,000000,26.0356,26.1222,25.4432,25.7788,1732764.2377143,0
+DG.US,D,20101102,000000,25.942,26.6637,25.8782,26.4228,1361287.9182616,0
+DG.US,D,20101103,000000,26.6079,26.6547,26.2755,26.3412,546965.06224042,0
+DG.US,D,20101104,000000,26.598,26.6458,26.0256,26.158,898148.48043112,0
+DG.US,D,20101105,000000,26.1849,26.2944,25.1774,25.8344,2068567.0009265,0
+DG.US,D,20101108,000000,25.8444,26.2376,25.2332,26.1849,571793.50378245,0
+DG.US,D,20101109,000000,26.2108,26.5074,26.0634,26.366,812758.77269537,0
+DG.US,D,20101110,000000,26.384,26.9673,26.1849,26.812,1461522.8561765,0
+DG.US,D,20101111,000000,26.5791,27.5407,26.5542,27.3835,698532.47154218,0
+DG.US,D,20101112,000000,27.255,27.3735,26.589,26.7752,878561.77735674,0
+DG.US,D,20101115,000000,26.8767,27.1803,26.5164,26.6458,369138.73313333,0
+DG.US,D,20101116,000000,26.5462,27.1057,26.5164,26.9036,1070295.0875573,0
+DG.US,D,20101117,000000,26.9115,27.7587,26.8578,27.4093,1311417.0661677,0
+DG.US,D,20101118,000000,27.6143,28.0833,27.6055,27.7497,2003386.8168572,0
+DG.US,D,20101119,000000,27.7329,28.585,27.7329,28.565,1437043.9978056,0
+DG.US,D,20101122,000000,28.3978,29.7338,28.2773,29.5088,1387755.7843302,0
+DG.US,D,20101123,000000,29.2828,31.1185,29.2828,30.7043,2691873.7949773,0
+DG.US,D,20101124,000000,30.9064,30.9811,30.3987,30.4544,1158425.2058986,0
+DG.US,D,20101126,000000,30.3141,30.8337,30.1866,30.2066,298532.97806687,0
+DG.US,D,20101129,000000,30.0224,30.5311,29.8342,30.2444,1416129.2805008,0
+DG.US,D,20101130,000000,29.9936,30.5112,29.893,30.2972,765239.57061155,0
+DG.US,D,20101201,000000,30.6376,30.9153,29.7338,29.8094,1405219.8746444,0
+DG.US,D,20101202,000000,29.9408,29.9656,29.4222,29.461,1852680.3063417,0
+DG.US,D,20101203,000000,29.3076,31.0727,29.1295,30.8437,2778907.9499862,0
+DG.US,D,20101206,000000,29.451,29.5246,28.2147,28.5949,4793233.3046308,0
+DG.US,D,20101207,000000,29.0718,29.3366,28.8597,29.1544,2802890.5609821,0
+DG.US,D,20101208,000000,29.0518,29.245,28.3231,28.4516,1958660.2619447,0
+DG.US,D,20101209,000000,28.6118,29.0718,28.3889,28.4426,12500128.826209,0
+DG.US,D,20101210,000000,28.4426,28.9164,28.4426,28.6656,1545203.8254812,0
+DG.US,D,20101213,000000,28.794,28.804,28.5173,28.6039,1453006.2868533,0
+DG.US,D,20101214,000000,28.5571,28.6039,27.9479,28.139,2316100.0134386,0
+DG.US,D,20101215,000000,28.1689,28.4516,27.9389,28.1489,1266722.6568341,0
+DG.US,D,20101216,000000,28.2773,28.5173,28.139,28.3231,1613006.8878829,0
+DG.US,D,20101217,000000,28.3331,28.4058,28.2246,28.2873,1326218.0961757,0
+DG.US,D,20101220,000000,28.4904,28.8219,28.3889,28.5949,1248293.1946019,0
+DG.US,D,20101221,000000,28.784,28.9971,28.6118,28.8786,887482.17551556,0
+DG.US,D,20101222,000000,28.9513,29.0518,28.6387,28.6815,731307.90293042,0
+DG.US,D,20101223,000000,28.784,28.8298,28.2773,28.4237,633916.84420331,0
+DG.US,D,20101227,000000,28.4426,28.585,28.2246,28.2595,370511.95208413,0
+DG.US,D,20101228,000000,28.3889,28.3978,27.9389,28.2515,943811.27533055,0
+DG.US,D,20101229,000000,28.3052,28.4426,28.1589,28.4058,476470.81215094,0
+DG.US,D,20101230,000000,28.3689,28.4993,27.9657,28.2147,3184719.7659556,0
+DG.US,D,20101231,000000,28.1778,28.4516,27.9887,28.2973,634790.80213103,0
+DG.US,D,20110103,000000,28.4605,28.6039,28.1877,28.2973,867591.09399048,0
+DG.US,D,20110104,000000,28.4605,28.5949,27.8931,28.1778,1390255.1030935,0
+DG.US,D,20110105,000000,27.6213,27.8543,26.7652,27.7687,3068638.0621674,0
+DG.US,D,20110106,000000,27.4381,27.5597,27.0201,27.4919,2462647.6896774,0
+DG.US,D,20110107,000000,27.8643,28.1291,27.3077,27.5217,1713352.3262254,0
+DG.US,D,20110110,000000,27.5407,27.9558,27.4381,27.6791,1050488.388177,0
+DG.US,D,20110111,000000,27.6691,27.7329,27.1893,27.2998,1022110.873809,0
+DG.US,D,20110112,000000,27.3167,27.4461,27.0887,27.1803,765963.85068728,0
+DG.US,D,20110113,000000,27.2181,27.2361,26.375,26.4785,1593411.1438644,0
+DG.US,D,20110114,000000,26.6458,27.255,26.5791,27.1803,2127332.1328963,0
+DG.US,D,20110118,000000,27.1724,27.8363,27.1256,27.6791,1843927.667923,0
+DG.US,D,20110119,000000,27.7497,27.8165,26.9036,27.0599,2481113.3156859,0
+DG.US,D,20110120,000000,27.0499,27.4183,26.8668,27.1983,1144437.8608577,0
+DG.US,D,20110121,000000,27.3645,27.4183,26.9583,27.1355,7634925.5885051,0
+DG.US,D,20110124,000000,27.1983,27.2083,26.7364,26.7563,1814739.4822359,0
+DG.US,D,20110125,000000,26.6179,26.8489,26.0256,26.4785,2399325.9218913,0
+DG.US,D,20110126,000000,26.598,26.7563,26.2944,26.5263,5212641.6959469,0
+DG.US,D,20110127,000000,26.4686,26.6637,26.3212,26.4507,949922.95352855,0
+DG.US,D,20110128,000000,26.5363,26.598,26.1222,26.2028,925688.20064776,0
+DG.US,D,20110131,000000,26.158,26.2177,25.5806,25.6602,1600809.6497698,0
+DG.US,D,20110201,000000,25.704,26.9195,25.6692,26.6179,2175213.9772926,0
+DG.US,D,20110202,000000,25.95,26.1769,25.3716,25.493,6179602.8108687,0
+DG.US,D,20110203,000000,25.5806,25.8076,25.1038,25.3268,1470800.8739012,0
+DG.US,D,20110204,000000,25.3088,25.5458,25.1138,25.3447,1069527.6118599,0
+DG.US,D,20110207,000000,25.5199,25.7986,25.2143,25.7399,1611832.5697019,0
+DG.US,D,20110208,000000,25.8444,26.0356,25.4084,25.8344,5428013.056719,0
+DG.US,D,20110209,000000,25.7986,26.0634,25.6762,25.7498,982766.69427205,0
+DG.US,D,20110210,000000,25.6602,25.8852,25.4084,25.511,612108.07798396,0
+DG.US,D,20110211,000000,25.4432,25.5906,25.0948,25.1326,1457635.2502222,0
+DG.US,D,20110214,000000,25.2522,25.261,24.5862,24.7743,3370312.2660273,0
+DG.US,D,20110215,000000,24.6897,24.9356,24.6339,24.846,4125111.5553253,0
+DG.US,D,20110216,000000,26.9942,28.9513,26.9942,27.3456,15898432.859657,0
+DG.US,D,20110218,000000,27.2181,27.2181,26.8021,26.9853,1662687.8801511,0
+DG.US,D,20110222,000000,26.7005,26.822,25.9688,26.2755,1508888.3622109,0
+DG.US,D,20110223,000000,26.0834,26.3501,25.5647,25.8076,4201822.9612937,0
+DG.US,D,20110224,000000,25.7498,26.4586,25.7498,26.158,1488882.7620609,0
+DG.US,D,20110225,000000,26.2108,26.375,25.5906,25.8344,2155472.5736196,0
+DG.US,D,20110228,000000,25.942,26.1769,25.8265,26.0634,1150570.634592,0
+DG.US,D,20110301,000000,26.1132,26.7752,26.0445,26.0933,2727103.3404085,0
+DG.US,D,20110302,000000,26.0933,26.2944,25.942,26.0834,688952.08446554,0
+DG.US,D,20110303,000000,26.3023,26.5462,25.7698,25.8176,901543.85720778,0
+DG.US,D,20110304,000000,25.8782,26.366,25.704,26.2655,1651187.7992816,0
+DG.US,D,20110307,000000,26.375,26.4507,25.4264,25.7399,2798574.0124587,0
+DG.US,D,20110308,000000,25.8176,26.2566,25.722,25.8604,1298893.3495184,0
+DG.US,D,20110309,000000,25.8693,26.0256,25.5906,25.8344,1019557.3093811,0
+DG.US,D,20110310,000000,25.7399,26.1948,25.6602,25.932,1871441.2698568,0
+DG.US,D,20110311,000000,26.5791,27.0499,26.168,26.589,2070744.8639003,0
+DG.US,D,20110314,000000,26.4686,26.5164,26.148,26.4318,1845976.9485812,0
+DG.US,D,20110315,000000,26.1311,26.8289,25.9978,26.6458,1280823.5159507,0
+DG.US,D,20110316,000000,26.5363,27.6601,26.5363,27.4731,2272161.0252105,0
+DG.US,D,20110317,000000,27.6691,27.6791,26.9942,27.4461,1610702.4516919,0
+DG.US,D,20110318,000000,27.6512,27.8443,27.4819,27.5407,3386654.2747264,0
+DG.US,D,20110321,000000,27.6791,28.0365,27.5875,28.0275,2299613.3496344,0
+DG.US,D,20110322,000000,29.2908,29.6182,28.2057,28.4516,4740445.2412471,0
+DG.US,D,20110323,000000,28.5073,28.7373,28.1877,28.2435,1588049.864025,0
+DG.US,D,20110324,000000,28.4426,28.9164,28.3789,28.8119,1269178.7799758,0
+DG.US,D,20110325,000000,28.8597,29.2638,28.7472,29.1106,1215446.4402104,0
+DG.US,D,20110328,000000,29.0817,29.5984,28.8975,29.0518,927701.31752955,0
+DG.US,D,20110329,000000,29.007,29.0817,27.9977,28.1589,6218332.2062082,0
+DG.US,D,20110330,000000,28.4058,29.245,28.2973,29.1016,2112370.3749934,0
+DG.US,D,20110331,000000,28.9513,29.016,28.4705,28.9254,980422.07610734,0
+DG.US,D,20110401,000000,29.0518,29.245,28.7651,29.1106,1243117.7563909,0
+DG.US,D,20110404,000000,29.2171,29.2539,28.804,29.1544,1208942.9877689,0
+DG.US,D,20110405,000000,29.1464,29.9836,28.9792,29.7338,1396676.1824889,0
+DG.US,D,20110406,000000,29.7526,30.0872,29.6522,29.8442,1732830.5379709,0
+DG.US,D,20110407,000000,29.8094,30.3708,29.7148,29.9936,1868874.6462875,0
+DG.US,D,20110408,000000,30.0394,30.2066,29.2091,29.3544,1561341.9106637,0
+DG.US,D,20110411,000000,29.4898,29.5336,29.016,29.1842,1620332.0616863,0
+DG.US,D,20110412,000000,29.1544,29.5516,28.9423,29.3445,2361890.3861046,0
+DG.US,D,20110413,000000,29.4321,29.5894,29.0618,29.2728,1357184.3341987,0
+DG.US,D,20110414,000000,29.2091,29.5246,29.007,29.016,1703076.791004,0
+DG.US,D,20110415,000000,29.0817,29.2171,28.8876,29.0518,1011531.9646862,0
+DG.US,D,20110418,000000,28.9254,29.245,28.794,29.0518,983315.1782129,0
+DG.US,D,20110419,000000,29.0518,29.2539,28.7184,28.9334,329945.23599772,0
+DG.US,D,20110420,000000,29.1295,29.1643,28.5471,28.6039,1237162.7878903,0
+DG.US,D,20110421,000000,28.6905,28.8298,28.5272,28.7562,894549.18013799,0
+DG.US,D,20110425,000000,28.7741,29.5426,28.7562,29.4898,1173696.3649989,0
+DG.US,D,20110426,000000,29.5894,29.8094,29.3076,29.7068,1009737.839561,0
+DG.US,D,20110427,000000,29.679,30.4356,29.6083,30.334,1050404.0060323,0
+DG.US,D,20110428,000000,30.2802,30.9811,30.2802,30.4913,1743916.7445114,0
+DG.US,D,20110429,000000,30.6137,30.6137,30.0224,30.0692,850512.75062359,0
+DG.US,D,20110502,000000,30.0224,30.5311,30.0224,30.5012,967221.29320138,0
+DG.US,D,20110503,000000,30.3808,30.6137,30.105,30.6137,791001.23849248,0
+DG.US,D,20110504,000000,30.5012,30.7402,29.8094,30.1866,1033921.3604253,0
+DG.US,D,20110505,000000,30.1598,30.2354,29.7806,29.9936,1467235.7282856,0
+DG.US,D,20110506,000000,30.1329,30.4445,30.0592,30.3987,946279.45306436,0
+DG.US,D,20110509,000000,30.343,30.5311,30.0792,30.4544,1011132.154048,0
+DG.US,D,20110510,000000,30.5411,30.6565,30.2444,30.5311,798507.23117746,0
+DG.US,D,20110511,000000,30.5679,31.0169,30.4266,30.8337,1510485.5956651,0
+DG.US,D,20110512,000000,30.7302,31.1095,30.4266,31.1005,724676.87272251,0
+DG.US,D,20110513,000000,31.0637,31.1563,30.5779,30.8049,432643.32889973,0
+DG.US,D,20110516,000000,30.7232,31.0259,30.4186,30.8965,1094609.1998362,0
+DG.US,D,20110517,000000,30.7591,31.2947,30.6754,31.0169,1026359.1129772,0
+DG.US,D,20110518,000000,31.1473,31.4241,30.8626,31.4241,618544.22561949,0
+DG.US,D,20110519,000000,31.5615,32.095,30.9532,31.0079,1151257.746342,0
+DG.US,D,20110520,000000,30.9343,31.0727,30.4186,31.0259,972369.6085802,0
+DG.US,D,20110523,000000,30.9064,31.6351,30.0394,30.3529,3268886.9371419,0
+DG.US,D,20110524,000000,30.4813,30.6287,30.0592,30.2166,949283.05559756,0
+DG.US,D,20110525,000000,30.1688,30.7302,30.0792,30.5958,1384248.9025765,0
+DG.US,D,20110526,000000,30.6944,31.6351,30.6854,31.2657,2353685.2270775,0
+DG.US,D,20110527,000000,31.3683,32.0611,31.3593,31.9795,633350.27837431,0
+DG.US,D,20110531,000000,32.0611,32.3767,31.7107,32.3578,1351553.8351356,0
+DG.US,D,20110601,000000,30.2544,30.8337,29.1106,29.3445,8619400.0166589,0
+DG.US,D,20110602,000000,29.5336,30.2972,29.451,29.4998,5728252.7641184,0
+DG.US,D,20110603,000000,29.3445,29.688,28.8876,29.3734,2096268.4535872,0
+DG.US,D,20110606,000000,29.235,29.9308,29.2022,29.7526,1890259.4926844,0
+DG.US,D,20110607,000000,29.884,31.2389,29.884,29.9208,2255873.2621759,0
+DG.US,D,20110608,000000,29.9408,29.9936,29.4321,29.8094,1378775.1132107,0
+DG.US,D,20110609,000000,29.7426,30.3888,29.7068,30.1688,1173408.0593377,0
+DG.US,D,20110610,000000,30.1598,30.334,29.884,30.0493,2496180.5512697,0
+DG.US,D,20110613,000000,30.2544,30.5012,29.893,30.4634,2006276.9053147,0
+DG.US,D,20110614,000000,30.6655,30.9532,30.4544,30.8626,1560196.7244136,0
+DG.US,D,20110615,000000,30.6476,30.9731,30.5112,30.778,1086443.2182334,0
+DG.US,D,20110616,000000,30.778,30.8526,30.4913,30.6137,1545404.7353497,0
+DG.US,D,20110617,000000,30.7043,31.3305,30.6565,31.2657,2643820.1726434,0
+DG.US,D,20110620,000000,31.0448,31.6161,30.9631,31.6161,859644.10414427,0
+DG.US,D,20110621,000000,31.8023,32.0153,31.5793,31.7377,1384854.6458299,0
+DG.US,D,20110622,000000,31.5983,31.8223,31.3305,31.3494,1169909.2139787,0
+DG.US,D,20110623,000000,30.5868,31.3125,30.4544,30.9731,2233891.7134697,0
+DG.US,D,20110624,000000,30.991,31.0547,30.6944,30.8526,2187475.5065636,0
+DG.US,D,20110627,000000,30.7043,30.8815,30.4913,30.5311,1867908.2698202,0
+DG.US,D,20110628,000000,30.7869,30.9253,30.5679,30.8715,1117957.9401971,0
+DG.US,D,20110629,000000,30.6854,30.999,29.7626,30.8337,2215438.1420534,0
+DG.US,D,20110630,000000,31.0547,31.7277,30.9343,31.2657,1423429.3405706,0
+DG.US,D,20110701,000000,31.2947,31.5883,31.1761,31.3683,1354374.6096885,0
+DG.US,D,20110705,000000,31.4619,31.8023,31.3125,31.4519,645565.59837555,0
+DG.US,D,20110706,000000,31.4519,31.6261,31.3305,31.4619,815351.51454761,0
+DG.US,D,20110707,000000,31.4977,31.6639,31.2857,31.4897,1455664.3244128,0
+DG.US,D,20110708,000000,31.2051,31.5255,31.0259,31.2389,593862.44828143,0
+DG.US,D,20110711,000000,31.0547,31.1373,30.6754,30.7043,734204.01868401,0
+DG.US,D,20110712,000000,30.8337,31.1563,30.6376,30.6944,1949105.993151,0
+DG.US,D,20110713,000000,30.7302,31.0358,30.6655,30.769,951569.40990043,0
+DG.US,D,20110714,000000,30.8238,31.0358,30.6754,30.778,1080585.691019,0
+DG.US,D,20110715,000000,30.8238,31.0448,30.4445,30.6376,841124.23247131,0
+DG.US,D,20110718,000000,30.55,30.6137,30.3808,30.5012,1034857.6004123,0
+DG.US,D,20110719,000000,30.5868,31.3405,30.4913,31.2051,1066689.7599682,0
+DG.US,D,20110720,000000,31.1861,31.1861,30.6137,30.6476,830297.19966099,0
+DG.US,D,20110721,000000,30.8437,31.1095,30.7969,30.8238,557412.37539939,0
+DG.US,D,20110722,000000,30.8895,31.0358,30.6038,30.6287,830089.25794715,0
+DG.US,D,20110725,000000,30.4634,30.6376,29.9408,29.9656,1091954.1759248,0
+DG.US,D,20110726,000000,30.1418,30.4266,29.9488,29.9836,963947.46689512,0
+DG.US,D,20110727,000000,29.9488,29.9836,29.1643,29.2828,1990355.8027901,0
+DG.US,D,20110728,000000,29.2828,29.7068,29.0518,29.0618,2076368.331118,0
+DG.US,D,20110729,000000,28.8298,29.4022,28.6905,29.024,4170445.8625898,0
+DG.US,D,20110801,000000,29.2539,29.3734,28.6039,28.7283,1886661.1969406,0
+DG.US,D,20110802,000000,28.6039,28.8786,28.0922,28.1589,1436770.7603845,0
+DG.US,D,20110803,000000,28.0365,28.7651,27.7777,28.6477,1968858.4468668,0
+DG.US,D,20110804,000000,28.4705,28.9334,27.9737,28.0444,2629095.4883853,0
+DG.US,D,20110805,000000,28.2773,28.6387,27.6313,28.4157,1952557.6246908,0
+DG.US,D,20110808,000000,27.5875,28.6308,27.5317,28.1011,5597493.5898911,0
+DG.US,D,20110809,000000,28.7562,29.2022,27.9817,29.1932,2313738.3179351,0
+DG.US,D,20110810,000000,28.9423,29.2022,28.3052,28.3978,1286327.4417967,0
+DG.US,D,20110811,000000,28.6308,29.442,28.4337,29.1742,2090796.6733202,0
+DG.US,D,20110812,000000,29.4798,29.4798,28.5471,29.2091,1189460.7578262,0
+DG.US,D,20110815,000000,29.3644,29.8244,29.024,29.6978,1233376.6414195,0
+DG.US,D,20110816,000000,30.3708,31.3305,30.1329,31.1761,3321359.5720321,0
+DG.US,D,20110817,000000,31.4897,31.5255,29.9577,30.2354,1854548.7681182,0
+DG.US,D,20110818,000000,29.4898,30.1329,29.1544,30.0314,2013787.9207464,0
+DG.US,D,20110819,000000,29.7426,30.0951,29.4798,29.5984,1480212.4966883,0
+DG.US,D,20110822,000000,30.2066,30.2544,29.2997,29.47,2090209.011955,0
+DG.US,D,20110823,000000,29.6182,29.9736,29.1195,29.893,2151978.7510074,0
+DG.US,D,20110824,000000,29.9408,30.3708,29.8342,30.2972,1893710.1196748,0
+DG.US,D,20110825,000000,30.4356,30.7232,29.6422,29.7338,1751703.006463,0
+DG.US,D,20110826,000000,29.7068,30.2255,29.1106,30.0314,2519835.6791801,0
+DG.US,D,20110829,000000,30.2066,31.1761,30.123,31.1761,3108943.5954247,0
+DG.US,D,20110830,000000,32.4434,33.3324,31.9227,32.9929,4917070.1293409,0
+DG.US,D,20110831,000000,33.5922,34.0082,33.417,33.7654,4781433.8680572,0
+DG.US,D,20110901,000000,33.7126,33.9426,33.0098,33.185,2116983.2655728,0
+DG.US,D,20110902,000000,32.8446,33.3423,32.3299,33.2686,2262457.0785647,0
+DG.US,D,20110906,000000,32.7629,33.7564,32.5201,33.627,2443555.2248794,0
+DG.US,D,20110907,000000,33.868,34.2562,33.3423,34.2562,2027971.1529091,0
+DG.US,D,20110908,000000,33.0666,33.1124,32.1049,32.2901,5005522.708021,0
+DG.US,D,20110909,000000,31.6261,32.3389,31.5703,32.1049,23374441.755873,0
+DG.US,D,20110912,000000,32.2801,32.976,31.9497,32.976,4010312.6610471,0
+DG.US,D,20110913,000000,33.2686,33.4737,32.4942,33.2607,3936302.4882598,0
+DG.US,D,20110914,000000,33.2846,34.2292,33.0855,34.1476,2679602.2202129,0
+DG.US,D,20110915,000000,34.4124,34.5966,34.1835,34.497,2182580.3376191,0
+DG.US,D,20110916,000000,34.6524,35.6021,34.6165,35.1232,2748348.554447,0
+DG.US,D,20110919,000000,34.8743,35.2925,34.5518,34.9669,1729366.8518389,0
+DG.US,D,20110920,000000,35.0137,35.0585,34.5618,34.737,3500037.7589814,0
+DG.US,D,20110921,000000,35.0038,35.0485,34.1835,34.2104,2393800.9005091,0
+DG.US,D,20110922,000000,33.417,34.6354,32.9929,33.2238,3443277.7074986,0
+DG.US,D,20110923,000000,33.2149,33.868,33.195,33.7226,2940246.6107397,0
+DG.US,D,20110926,000000,34.0472,34.2472,33.5922,34.2104,2538056.195149,0
+DG.US,D,20110927,000000,34.8106,34.9868,34.2292,34.4304,1815881.6548379,0
+DG.US,D,20110928,000000,34.4224,35.2447,34.3388,34.8564,2210712.7419476,0
+DG.US,D,20110929,000000,35.1411,35.2646,33.851,34.8007,3510953.1921338,0
+DG.US,D,20110930,000000,34.4493,35.4179,34.081,34.8375,1927146.5445303,0
+DG.US,D,20111003,000000,34.7907,34.8475,33.6848,33.9704,2237187.6398616,0
+DG.US,D,20111004,000000,33.5822,34.3646,33.0566,34.3388,2286586.3537647,0
+DG.US,D,20111005,000000,34.4871,34.9381,34.09,34.7907,1957588.4077966,0
+DG.US,D,20111006,000000,35.0585,35.1601,34.517,34.948,2290102.2764623,0
+DG.US,D,20111007,000000,35.0844,35.4179,34.4692,34.8743,1625907.3105355,0
+DG.US,D,20111010,000000,35.3383,35.4905,35.0296,35.4726,1267124.476571,0
+DG.US,D,20111011,000000,35.4826,36.3507,35.4826,36.0471,2025265.9015305,0
+DG.US,D,20111012,000000,36.3507,36.6174,35.7623,35.9325,2080028.908921,0
+DG.US,D,20111013,000000,35.7803,35.9087,35.3801,35.8261,1250628.7718226,0
+DG.US,D,20111014,000000,36.1395,36.2939,35.6867,36.2849,1168362.2079917,0
+DG.US,D,20111017,000000,36.3984,36.7598,36.0281,36.2769,1317350.9391321,0
+DG.US,D,20111018,000000,36.3785,37.145,36.268,36.9419,1786040.5120783,0
+DG.US,D,20111019,000000,37.0146,37.3272,36.7926,36.8275,1336123.9572393,0
+DG.US,D,20111020,000000,36.7598,36.9957,36.3507,36.6741,2286657.6767679,0
+DG.US,D,20111021,000000,37.0057,37.155,36.7498,36.9041,1779327.1088243,0
+DG.US,D,20111024,000000,36.9419,37.1082,36.3885,36.9141,2581993.1742785,0
+DG.US,D,20111025,000000,37.0146,37.356,36.9141,37.2336,1468279.4550522,0
+DG.US,D,20111026,000000,37.356,37.5582,36.268,36.7837,1420032.9592446,0
+DG.US,D,20111027,000000,36.9957,37.2336,36.1017,36.6931,2248591.2839943,0
+DG.US,D,20111028,000000,36.3138,36.9499,35.5363,35.9515,2443507.006511,0
+DG.US,D,20111031,000000,35.8171,36.8275,35.7245,36.5895,2516689.4306402,0
+DG.US,D,20111101,000000,35.8529,36.5985,35.6409,36.0639,998481.86418157,0
+DG.US,D,20111102,000000,36.3417,36.5447,35.9793,36.1485,678179.2973197,0
+DG.US,D,20111103,000000,36.1017,36.3596,35.5931,35.9087,1681619.6170544,0
+DG.US,D,20111104,000000,35.8529,36.5049,35.6577,36.2203,985356.42247627,0
+DG.US,D,20111107,000000,36.2301,36.4452,35.9147,36.1665,630999.63291353,0
+DG.US,D,20111108,000000,36.268,36.4611,35.8807,36.3984,1068351.2845802,0
+DG.US,D,20111109,000000,35.8907,36.2769,35.6209,35.7145,848431.32438654,0
+DG.US,D,20111110,000000,36.0928,36.0928,35.4826,35.9415,659902.52658756,0
+DG.US,D,20111111,000000,36.1307,36.7926,35.7065,36.7747,808883.22133314,0
+DG.US,D,20111114,000000,36.7837,36.8185,36.4452,36.6453,653540.71560335,0
+DG.US,D,20111115,000000,36.6931,37.2336,36.6642,37.1719,1245043.47748,0
+DG.US,D,20111116,000000,37.145,37.3093,36.3685,36.4173,2103925.1286735,0
+DG.US,D,20111117,000000,36.4173,36.5796,35.6409,36.0381,1293779.1888172,0
+DG.US,D,20111118,000000,36.0281,36.8753,35.8071,36.6363,1908611.6046172,0
+DG.US,D,20111121,000000,36.2013,36.3885,35.9147,36.1923,1697045.4767534,0
+DG.US,D,20111122,000000,36.0928,37.2714,36.0639,36.3417,1505738.0954738,0
+DG.US,D,20111123,000000,36.2581,36.3237,35.8709,35.9147,594915.21599206,0
+DG.US,D,20111125,000000,35.6966,35.8807,35.3531,35.3531,534103.81701213,0
+DG.US,D,20111128,000000,35.7891,36.2939,35.5851,35.7065,1263251.9388568,0
+DG.US,D,20111129,000000,35.6309,36.9788,35.4567,36.8374,2008267.922111,0
+DG.US,D,20111130,000000,37.3372,37.4596,36.4263,37.4307,1912634.8247327,0
+DG.US,D,20111201,000000,37.4118,37.8708,36.8941,36.9867,1218169.7734772,0
+DG.US,D,20111202,000000,37.5402,37.6358,36.3039,36.8474,1837223.3056132,0
+DG.US,D,20111205,000000,37.807,38.0588,36.923,37.4407,4204547.2991098,0
+DG.US,D,20111206,000000,37.1361,37.366,36.5348,36.5627,4537139.5226242,0
+DG.US,D,20111207,000000,36.1017,36.6273,35.8439,36.4173,22513939.76659,0
+DG.US,D,20111208,000000,36.3885,37.3093,36.3885,36.8941,5642616.9417937,0
+DG.US,D,20111209,000000,37.2067,37.4118,36.923,37.3093,2657012.9191547,0
+DG.US,D,20111212,000000,37.2615,38.2878,36.9041,38.1246,4235276.4634879,0
+DG.US,D,20111213,000000,38.454,38.8403,37.8338,38.239,3913047.1709877,0
+DG.US,D,20111214,000000,38.1404,38.1494,37.1898,37.7712,3314944.5199328,0
+DG.US,D,20111215,000000,38.1056,38.4192,37.5582,37.7443,2296508.2876176,0
+DG.US,D,20111216,000000,37.7154,37.9662,37.2256,37.8428,2681667.5736605,0
+DG.US,D,20111219,000000,38.229,38.239,37.1261,37.3372,1910303.2657095,0
+DG.US,D,20111220,000000,37.7154,37.9096,37.4596,37.6975,1738872.9022642,0
+DG.US,D,20111221,000000,37.7522,37.8518,37.2804,37.5681,2250096.0989089,0
+DG.US,D,20111222,000000,37.6726,38.0768,37.366,37.7802,2406990.6333724,0
+DG.US,D,20111223,000000,37.9096,38.0588,37.7154,38.033,935288.67871125,0
+DG.US,D,20111227,000000,38.0668,38.4451,37.6626,38.2679,1818803.8888745,0
+DG.US,D,20111228,000000,38.3156,38.4092,38.1494,38.239,1680168.0432549,0
+DG.US,D,20111229,000000,38.3346,38.5188,37.9185,38.1246,1106467.904821,0
+DG.US,D,20111230,000000,38.033,38.2679,37.9185,37.9574,610822.25482593,0
+DG.US,D,20120103,000000,38.3346,38.3536,37.797,37.8996,1259997.198988,0
+DG.US,D,20120104,000000,37.824,38.2878,37.7443,38.1584,1497454.5815979,0
+DG.US,D,20120105,000000,38.023,38.1942,37.8338,38.1584,1371132.5018152,0
+DG.US,D,20120106,000000,38.033,38.0668,37.4218,37.7054,2614163.8669627,0
+DG.US,D,20120109,000000,37.797,37.8618,37.2336,37.6876,1239393.8919793,0
+DG.US,D,20120110,000000,37.7802,37.8996,37.3003,37.366,2040824.3617427,0
+DG.US,D,20120111,000000,37.4118,37.5402,37.1988,37.2804,1227436.741159,0
+DG.US,D,20120112,000000,37.3093,37.4118,36.923,37.2426,1078835.7660648,0
+DG.US,D,20120113,000000,37.0534,37.824,36.7498,37.824,1572140.8160925,0
+DG.US,D,20120117,000000,37.9942,38.5556,37.9942,38.1774,1414829.393652,0
+DG.US,D,20120118,000000,37.9574,38.2878,37.6975,38.2202,1513069.2965733,0
+DG.US,D,20120119,000000,38.4092,38.4451,37.815,38.033,1713910.8556597,0
+DG.US,D,20120120,000000,37.9374,38.0588,37.5582,37.79,1707932.7825242,0
+DG.US,D,20120123,000000,38.2878,38.3624,38.033,38.0956,2253194.1290802,0
+DG.US,D,20120124,000000,38.0858,38.7298,38.0768,38.5834,2853986.9632736,0
+DG.US,D,20120125,000000,38.6203,39.5053,38.4192,39.3948,2602231.829876,0
+DG.US,D,20120126,000000,39.6257,39.6715,39.0175,39.136,1844389.7606204,0
+DG.US,D,20120127,000000,39.0175,39.4406,38.8035,38.8314,1761739.4589409,0
+DG.US,D,20120130,000000,38.7955,39.4873,38.684,39.0255,1529271.6729138,0
+DG.US,D,20120131,000000,39.1459,39.35,39.0722,39.3131,1455400.1279358,0
+DG.US,D,20120201,000000,39.4774,39.4774,38.9528,39.0454,1577846.6563562,0
+DG.US,D,20120202,000000,39.2196,39.7363,39.0255,39.0255,1736805.539718,0
+DG.US,D,20120203,000000,39.2753,39.2753,38.694,38.694,2918246.9801453,0
+DG.US,D,20120206,000000,38.7776,38.9259,38.471,38.7676,1198768.9120311,0
+DG.US,D,20120207,000000,38.896,39.3131,38.8502,39.127,1757647.9294701,0
+DG.US,D,20120208,000000,39.1559,39.4137,38.7856,38.9976,1971286.442627,0
+DG.US,D,20120209,000000,38.9976,39.3689,38.6492,39.3689,1877643.3574956,0
+DG.US,D,20120210,000000,39.136,39.5779,38.896,39.571,1341123.5993154,0
+DG.US,D,20120213,000000,39.6257,39.8099,38.471,38.5278,2969829.5843184,0
+DG.US,D,20120214,000000,38.2968,39.2106,38.2878,39.2007,1040545.3587878,0
+DG.US,D,20120215,000000,39.1559,39.4137,38.7776,38.9976,2049989.8699409,0
+DG.US,D,20120216,000000,38.906,39.2753,38.5188,38.694,1867168.9215044,0
+DG.US,D,20120217,000000,38.8134,39.2106,38.703,39.0991,1405045.0830589,0
+DG.US,D,20120221,000000,39.2654,39.6078,38.703,38.8702,1506220.2791581,0
+DG.US,D,20120222,000000,38.694,38.7776,38.041,38.1774,2253184.0835869,0
+DG.US,D,20120223,000000,38.1774,39.0175,38.1774,38.8781,1815814.350032,0
+DG.US,D,20120224,000000,38.8781,38.906,38.4003,38.4451,1426905.0812947,0
+DG.US,D,20120227,000000,38.2968,38.5278,38.1862,38.4192,1717395.6373278,0
+DG.US,D,20120228,000000,38.5188,39.0255,38.014,39.0175,1722865.4084961,0
+DG.US,D,20120229,000000,39.117,39.1559,38.481,38.8035,1906868.7115085,0
+DG.US,D,20120301,000000,38.8502,39.782,38.7856,39.6815,2839253.2380714,0
+DG.US,D,20120302,000000,39.6635,39.7631,39.35,39.4585,1925545.2928788,0
+DG.US,D,20120305,000000,39.5341,39.9761,39.3689,39.8567,1211468.4248153,0
+DG.US,D,20120306,000000,39.6994,39.7363,39.1738,39.4047,1556216.6999198,0
+DG.US,D,20120307,000000,39.5341,39.5431,38.9886,39.2554,1237635.9306305,0
+DG.US,D,20120308,000000,39.3042,40.0229,39.1917,40.0229,1344849.4728257,0
+DG.US,D,20120309,000000,40.0508,40.9756,39.9045,40.7865,1831163.863981,0
+DG.US,D,20120312,000000,40.7585,40.891,40.1613,40.2359,1137694.3211235,0
+DG.US,D,20120313,000000,40.4281,40.668,40.0607,40.4649,1100510.9272216,0
+DG.US,D,20120314,000000,40.5117,41.0204,40.3365,41.0204,1207975.6067525,0
+DG.US,D,20120315,000000,41.1,42.211,40.8521,41.6386,2625922.1170133,0
+DG.US,D,20120316,000000,41.6196,41.8228,41.1846,41.2304,1297866.7000906,0
+DG.US,D,20120319,000000,41.2683,41.553,40.8621,41.2862,1741818.2409356,0
+DG.US,D,20120320,000000,41.0552,41.766,40.9756,41.7471,2836338.0358803,0
+DG.US,D,20120321,000000,41.8686,42.2378,41.2215,41.2862,2197062.9254857,0
+DG.US,D,20120322,000000,42.3274,43.3189,41.9232,42.5684,3816562.2157673,0
+DG.US,D,20120323,000000,43.5001,43.9073,43.086,43.4802,2869001.9622916,0
+DG.US,D,20120326,000000,43.7689,43.7769,43.2433,43.6026,1868449.7219157,0
+DG.US,D,20120327,000000,42.8819,43.078,42.1632,42.211,6682738.3807592,0
+DG.US,D,20120328,000000,41.7849,42.6978,41.3798,42.44,18427098.527555,0
+DG.US,D,20120329,000000,42.631,42.856,42.3174,42.6888,4545093.5443158,0
+DG.US,D,20120330,000000,42.8988,43.0312,39.8377,42.6221,3864099.4997393,0
+DG.US,D,20120402,000000,42.7924,43.4712,42.6132,43.1378,3440616.6562911,0
+DG.US,D,20120403,000000,43.1467,43.8246,43.1467,43.3627,1843501.739002,0
+DG.US,D,20120404,000000,43.1846,43.2801,42.8292,43.2144,2530128.2917403,0
+DG.US,D,20120405,000000,43.0402,43.6116,42.9914,43.5668,1686596.1544957,0
+DG.US,D,20120409,000000,43.0502,43.2333,42.8362,42.9376,1887872.6834473,0
+DG.US,D,20120410,000000,42.9914,43.096,41.8317,41.98,2592465.6011711,0
+DG.US,D,20120411,000000,42.1532,42.5852,41.9412,42.3076,2110592.3226577,0
+DG.US,D,20120412,000000,42.2906,43.0502,42.1432,43.0213,1603217.554543,0
+DG.US,D,20120413,000000,42.9188,43.1318,42.5773,42.7156,2045421.1795326,0
+DG.US,D,20120416,000000,42.7356,42.8461,42.1732,42.3364,2154832.6756886,0
+DG.US,D,20120417,000000,42.641,42.9656,42.3076,42.9476,2696348.0577475,0
+DG.US,D,20120418,000000,42.9088,43.529,42.7824,43.2532,1868503.9675802,0
+DG.US,D,20120419,000000,43.2901,43.4354,42.866,43.0312,1399624.5348083,0
+DG.US,D,20120420,000000,43.2532,43.519,42.9834,43.3,1057815.5710792,0
+DG.US,D,20120423,000000,43.086,43.2612,42.4788,42.8988,1393468.6564393,0
+DG.US,D,20120424,000000,42.7634,42.9656,41.9232,42.1532,2935297.1961306,0
+DG.US,D,20120425,000000,42.43,42.7924,42.2558,42.7156,2582038.3789989,0
+DG.US,D,20120426,000000,42.7077,43.9341,42.65,43.74,4744047.5551882,0
+DG.US,D,20120427,000000,43.7769,44.3065,43.3458,44.0815,3864382.7826538,0
+DG.US,D,20120430,000000,44.9217,44.9655,43.7311,43.7858,2197258.8126074,0
+DG.US,D,20120501,000000,43.8346,44.8101,43.74,44.0993,2134869.2666109,0
+DG.US,D,20120502,000000,43.963,44.6629,43.9172,44.4577,2032246.5149095,0
+DG.US,D,20120503,000000,44.5344,44.9843,44.2317,44.3563,2386009.615811,0
+DG.US,D,20120504,000000,44.2885,44.6549,43.7957,43.8794,2116183.6442965,0
+DG.US,D,20120507,000000,43.74,44.8371,43.6375,44.4777,4321783.2300922,0
+DG.US,D,20120508,000000,44.2607,44.3841,42.8988,43.4523,3323693.1401541,0
+DG.US,D,20120509,000000,42.9914,43.6763,42.9914,43.2144,3186656.5370874,0
+DG.US,D,20120510,000000,43.5101,43.7311,43.1049,43.3189,2533907.4063657,0
+DG.US,D,20120511,000000,43.1756,44.0715,43.1138,43.519,2561343.6580001,0
+DG.US,D,20120514,000000,43.4075,43.9242,43.1467,43.1945,2117331.8441946,0
+DG.US,D,20120515,000000,43.2044,43.7131,43.1318,43.3627,1518997.1422416,0
+DG.US,D,20120516,000000,43.3627,44.0347,43.2612,43.9242,2525486.2692299,0
+DG.US,D,20120517,000000,43.3627,43.4613,42.1432,42.43,3823197.2641726,0
+DG.US,D,20120518,000000,42.5246,42.856,41.8596,42.1164,2675122.934696,0
+DG.US,D,20120521,000000,42.0786,42.8988,42.0497,42.7634,2821659.560892,0
+DG.US,D,20120522,000000,42.8112,43.1138,42.2458,42.3464,2307991.2911484,0
+DG.US,D,20120523,000000,42.1732,43.4523,42.1732,43.2702,2163145.3214953,0
+DG.US,D,20120524,000000,43.3548,44.3651,43.3548,43.963,2806689.7665944,0
+DG.US,D,20120525,000000,44.0098,44.2119,43.8147,43.8973,1162062.6790668,0
+DG.US,D,20120529,000000,44.2417,44.5443,43.6285,44.3413,2637684.3852613,0
+DG.US,D,20120530,000000,44.2607,44.8291,43.6474,44.8021,3266670.9012929,0
+DG.US,D,20120531,000000,44.7096,45.6672,44.7096,45.1267,5014615.8886667,0
+DG.US,D,20120601,000000,44.6707,45.1705,44.4877,44.8559,5692451.6301113,0
+DG.US,D,20120604,000000,45.0899,45.1805,43.9441,44.7365,5635708.6559674,0
+DG.US,D,20120605,000000,42.9914,43.8973,42.856,43.1378,9267241.9238439,0
+DG.US,D,20120606,000000,43.9719,45.1904,43.7858,44.9306,21749800.177508,0
+DG.US,D,20120607,000000,45.4582,45.6583,44.8371,45.1904,5134158.2649388,0
+DG.US,D,20120608,000000,45.1904,46.822,45.1615,46.398,4897086.6292763,0
+DG.US,D,20120611,000000,46.822,46.822,46.0844,46.2964,4212165.8013211,0
+DG.US,D,20120612,000000,46.4706,46.592,45.7897,46.4338,3936221.1197631,0
+DG.US,D,20120613,000000,46.5184,46.7752,46.1401,46.2964,3738240.5172033,0
+DG.US,D,20120614,000000,46.592,46.9146,46.2675,46.6378,5009158.1720905,0
+DG.US,D,20120615,000000,46.822,48.1509,46.619,48.1509,8096608.4297893,0
+DG.US,D,20120618,000000,48.0046,48.2057,47.5537,47.6333,4274015.9043209,0
+DG.US,D,20120619,000000,47.6711,48.2585,47.5626,48.1609,3378463.17939,0
+DG.US,D,20120620,000000,48.2763,48.5471,47.9947,48.5293,3503079.5343897,0
+DG.US,D,20120621,000000,48.7323,48.9523,48.1051,48.3251,4193391.7786645,0
+DG.US,D,20120622,000000,48.3909,48.7423,48.133,48.5293,9372948.6420258,0
+DG.US,D,20120625,000000,48.4367,49.3117,48.2405,49.0777,4527133.2066265,0
+DG.US,D,20120626,000000,49.7457,50.9084,49.1295,50.6984,5028263.6960299,0
+DG.US,D,20120627,000000,50.9542,51.0169,49.1553,49.8393,4909615.3686723,0
+DG.US,D,20120628,000000,48.6695,49.5884,48.5391,49.5695,3575814.9340616,0
+DG.US,D,20120629,000000,50.1339,50.4584,49.5615,50.1807,3447858.4524991,0
+DG.US,D,20120702,000000,50.3838,50.763,50.0782,50.4933,2511805.3117384,0
+DG.US,D,20120703,000000,50.4933,50.5838,49.1125,49.5974,2539717.7197611,0
+DG.US,D,20120705,000000,49.5884,50.347,48.9155,50.0881,4387127.1557041,0
+DG.US,D,20120706,000000,49.8124,50.791,49.7278,50.3648,2077735.5227728,0
+DG.US,D,20120709,000000,50.2634,50.8108,50.1906,50.6118,1622066.9184002,0
+DG.US,D,20120710,000000,50.782,51.7018,50.6316,51.2966,3602951.829992,0
+DG.US,D,20120711,000000,51.213,51.2598,50.2265,50.6704,2055306.9496093,0
+DG.US,D,20120712,000000,50.5102,50.7074,49.7756,49.8213,3330979.1365331,0
+DG.US,D,20120713,000000,50.2822,50.4126,49.8761,50.3082,1681640.7125906,0
+DG.US,D,20120716,000000,50.2822,50.6704,49.8482,50.3838,2168756.7341209,0
+DG.US,D,20120717,000000,50.566,50.9542,50.2096,50.8008,1494411.8016405,0
+DG.US,D,20120718,000000,50.7432,51.0448,49.1753,49.5785,4673096.2351481,0
+DG.US,D,20120719,000000,49.7029,50.0404,48.1957,48.2405,5483881.068386,0
+DG.US,D,20120720,000000,48.2057,48.9155,47.4282,48.2863,3511755.8270583,0
+DG.US,D,20120723,000000,47.6532,48.4535,46.9246,48.2684,3195088.7242659,0
+DG.US,D,20120724,000000,48.5391,48.8399,48.0593,48.4187,4038142.6960236,0
+DG.US,D,20120725,000000,47.034,47.4472,45.5966,47.3207,5699821.0040858,0
+DG.US,D,20120726,000000,47.5815,47.9469,46.6648,47.3138,4455395.3244513,0
+DG.US,D,20120727,000000,47.467,47.5905,46.8409,47.043,3697533.164209,0
+DG.US,D,20120730,000000,47.487,47.6433,46.4706,47.0072,3659071.9835439,0
+DG.US,D,20120731,000000,47.052,47.2938,46.4238,47.0599,2943848.9246809,0
+DG.US,D,20120801,000000,47.4014,47.5158,46.9674,47.1067,2752776.6079474,0
+DG.US,D,20120802,000000,46.9773,47.5815,46.9424,47.487,2529629.0307172,0
+DG.US,D,20120803,000000,48.2057,48.2057,47.6532,47.8832,2257711.5874722,0
+DG.US,D,20120806,000000,47.9379,48.4008,47.5059,47.5537,1309311.5307464,0
+DG.US,D,20120807,000000,47.697,48.8687,47.6164,48.6427,2346337.9531885,0
+DG.US,D,20120808,000000,48.4725,48.5561,47.9379,48.0693,1961901.942672,0
+DG.US,D,20120809,000000,48.1151,48.4008,47.3207,47.3735,1545878.8826391,0
+DG.US,D,20120810,000000,47.2012,47.9379,47.1465,47.7627,2137284.2032295,0
+DG.US,D,20120813,000000,47.7816,48.5203,47.5348,48.4725,2664559.0938133,0
+DG.US,D,20120814,000000,48.5471,48.8039,48.142,48.2585,1207147.8580945,0
+DG.US,D,20120815,000000,48.355,48.5751,47.6871,47.7528,1447756.5119909,0
+DG.US,D,20120816,000000,46.822,47.5626,46.4078,47.256,4215052.8761306,0
+DG.US,D,20120817,000000,47.5437,47.7528,47.0878,47.3735,2167344.3377457,0
+DG.US,D,20120820,000000,47.5995,47.5995,46.7304,46.8598,1883291.9384468,0
+DG.US,D,20120821,000000,46.9076,47.1923,46.6378,46.8409,2354820.3678341,0
+DG.US,D,20120822,000000,46.7204,46.7484,46.2964,46.6288,2014866.80674,0
+DG.US,D,20120823,000000,45.9171,46.158,44.4577,45.8624,4943700.7324029,0
+DG.US,D,20120824,000000,45.6324,46.3232,45.6324,45.8186,2622605.0950853,0
+DG.US,D,20120827,000000,45.5866,45.8703,44.8101,45.0709,5067190.9875898,0
+DG.US,D,20120828,000000,45.0033,45.1436,44.8469,45.0421,2632313.0599285,0
+DG.US,D,20120829,000000,44.9754,45.1267,44.6269,44.7833,2691873.7949773,0
+DG.US,D,20120830,000000,44.5941,46.619,44.4877,46.1958,9112769.3578445,0
+DG.US,D,20120831,000000,46.4078,47.4372,46.398,47.1166,4760998.3207887,0
+DG.US,D,20120904,000000,47.3476,47.3576,46.0286,46.7394,4277491.6450449,0
+DG.US,D,20120905,000000,47.9021,47.9767,46.831,47.1067,6056488.2571356,0
+DG.US,D,20120906,000000,47.5995,47.6333,46.3332,46.7204,4887532.3604826,0
+DG.US,D,20120907,000000,46.6558,46.7484,45.944,45.9908,3311525.0339719,0
+DG.US,D,20120910,000000,45.6951,46.0754,45.1367,45.1805,2828313.6957348,0
+DG.US,D,20120911,000000,45.0321,45.4383,44.7544,45.0511,2540675.0552842,0
+DG.US,D,20120912,000000,45.5866,46.2237,45.281,45.8703,3789734.7210342,0
+DG.US,D,20120913,000000,45.7807,46.8788,45.7518,46.812,3080748.909037,0
+DG.US,D,20120914,000000,46.9773,47.0678,46.176,46.2774,2938125.002529,0
+DG.US,D,20120917,000000,46.1042,46.37,45.9251,46.2326,2169622.6556539,0
+DG.US,D,20120918,000000,46.167,46.37,46.0664,46.3601,2201070.0728117,0
+DG.US,D,20120919,000000,46.3522,47.4571,46.3522,47.2202,2821322.032313,0
+DG.US,D,20120920,000000,47.2938,48.7035,47.2012,48.3909,5726770.0492893,0
+DG.US,D,20120921,000000,48.6865,48.8399,48.4815,48.8399,3755907.5264847,0
+DG.US,D,20120924,000000,48.3451,48.6427,48.2963,48.4456,2605088.7682052,0
+DG.US,D,20120925,000000,48.4535,48.8039,48.3739,48.6228,2626209.4181252,0
+DG.US,D,20120926,000000,48.4367,49.2291,48.4008,48.7671,3283683.9489526,0
+DG.US,D,20120927,000000,47.0599,48.4287,47.0599,47.9767,8323301.0616482,0
+DG.US,D,20120928,000000,47.8165,47.9668,47.5158,47.5537,28520531.053349,0
+DG.US,D,20121001,000000,47.9767,48.1151,47.5059,47.6164,6300446.078539,0
+DG.US,D,20121002,000000,47.7428,47.7428,47.2371,47.5626,5684253.5029296,0
+DG.US,D,20121003,000000,47.7906,47.8364,47.477,47.5626,3470697.8863436,0
+DG.US,D,20121004,000000,47.7428,48.2684,47.6164,48.0405,6842352.230292,0
+DG.US,D,20121005,000000,48.2405,48.4008,47.5437,47.6871,3471560.7942285,0
+DG.US,D,20121008,000000,47.7717,47.7906,47.0878,47.0968,3163848.2442726,0
+DG.US,D,20121009,000000,47.0968,47.2202,46.3044,46.3232,3471304.6341463,0
+DG.US,D,20121010,000000,46.6378,47.1923,46.389,46.5562,2802887.5473341,0
+DG.US,D,20121011,000000,46.831,47.2102,45.2263,45.732,10418677.475419,0
+DG.US,D,20121012,000000,45.6135,45.954,45.1167,45.4383,6001711.1860543,0
+DG.US,D,20121015,000000,45.725,45.8703,45.2551,45.5129,4507175.8248448,0
+DG.US,D,20121016,000000,45.5866,46.5184,45.4283,46.398,4134635.6876387,0
+DG.US,D,20121017,000000,46.4438,46.8887,42.0497,44.5065,18389736.32387,0
+DG.US,D,20121018,000000,44.8201,45.1167,42.4986,43.6285,11403097.657909,0
+DG.US,D,20121019,000000,43.6673,44.6549,43.4354,43.519,4372435.6215744,0
+DG.US,D,20121022,000000,43.5489,43.9719,42.9576,43.3189,2716837.8506806,0
+DG.US,D,20121023,000000,43.1378,43.7131,42.9188,43.4613,3630125.8942481,0
+DG.US,D,20121024,000000,43.6932,43.8505,43.2244,43.5668,5027961.3266779,0
+DG.US,D,20121025,000000,43.749,43.963,43.4075,43.6375,2935322.3098642,0
+DG.US,D,20121026,000000,43.6375,44.2507,43.6205,43.9441,2472949.3431818,0
+DG.US,D,20121031,000000,44.6549,45.2073,44.2119,44.8559,4422667.1068821,0
+DG.US,D,20121101,000000,44.6549,44.9754,44.3154,44.7445,3880829.2644844,0
+DG.US,D,20121102,000000,44.7096,44.8838,43.9819,44.0715,2043333.7259995,0
+DG.US,D,20121105,000000,43.8246,44.1531,43.7131,44.0347,2008809.3742065,0
+DG.US,D,20121106,000000,44.183,44.5743,43.8147,44.2885,2443613.4887412,0
+DG.US,D,20121107,000000,44.2965,44.5443,43.7311,44.2706,2396774.3665621,0
+DG.US,D,20121108,000000,43.9909,44.4477,43.9909,44.3931,2451725.2246796,0
+DG.US,D,20121109,000000,44.1631,44.3413,43.2433,43.3548,4471343.5498082,0
+DG.US,D,20121112,000000,43.2044,43.3269,42.866,43.096,1782729.5174463,0
+DG.US,D,20121113,000000,43.1138,43.7957,42.856,42.9914,3763687.7611401,0
+DG.US,D,20121114,000000,43.3,44.0347,43.1846,43.529,3715114.7867963,0
+DG.US,D,20121115,000000,43.7311,44.3741,43.5927,44.2507,4680474.6500666,0
+DG.US,D,20121116,000000,44.1173,45.0321,44.1073,44.9306,4899936.5357602,0
+DG.US,D,20121119,000000,44.9306,45.1615,44.5743,44.7175,2608456.0176004,0
+DG.US,D,20121120,000000,44.6807,44.8101,43.6863,43.9073,3915360.6481228,0
+DG.US,D,20121121,000000,43.7957,44.3413,43.749,44.2885,1752601.0735749,0
+DG.US,D,20121123,000000,44.3741,45.6424,44.2317,45.5866,1525110.8295383,0
+DG.US,D,20121126,000000,45.494,45.6234,44.8469,45.494,4343385.059147,0
+DG.US,D,20121127,000000,46.4616,46.6378,45.3168,45.6772,11708597.185664,0
+DG.US,D,20121128,000000,45.6772,45.9808,45.4841,45.7419,4860303.0460126,0
+DG.US,D,20121129,000000,45.8624,46.4438,45.7807,45.9998,12372407.409193,0
+DG.US,D,20121130,000000,46.7572,46.8698,45.9171,46.1312,71685963.046934,0
+DG.US,D,20121203,000000,46.167,46.3522,44.9475,44.9843,9015334.0989463,0
+DG.US,D,20121204,000000,44.8838,44.8838,43.7311,44.2317,6448565.8744983,0
+DG.US,D,20121205,000000,44.3563,44.5065,42.9576,42.9914,6273903.8758191,0
+DG.US,D,20121206,000000,42.9745,42.9914,42.2378,42.8362,5543231.8526223,0
+DG.US,D,20121207,000000,42.9576,43.3717,42.8362,43.1756,4319206.5610295,0
+DG.US,D,20121210,000000,43.1756,43.2612,42.6978,42.9656,6146613.4104705,0
+DG.US,D,20121211,000000,42.1164,42.3464,39.4585,39.6167,30750956.067038,0
+DG.US,D,20121212,000000,39.4406,41.0642,38.9797,40.9567,19192938.818673,0
+DG.US,D,20121213,000000,40.9109,41.775,40.8521,41.4713,11269435.336083,0
+DG.US,D,20121214,000000,41.4246,41.4803,40.4281,40.4371,4231845.9274843,0
+DG.US,D,20121217,000000,40.4111,40.8043,39.9761,40.7128,5393571.0779721,0
+DG.US,D,20121218,000000,40.6411,40.9109,40.447,40.7775,5982844.7448583,0
+DG.US,D,20121219,000000,40.6331,40.7128,39.8955,39.9303,6497335.7405131,0
+DG.US,D,20121220,000000,39.8855,40.5943,39.8567,40.5675,5641867.5479844,0
+DG.US,D,20121221,000000,40.3265,40.6869,40.0329,40.2529,5944164.5724365,0
+DG.US,D,20121224,000000,40.2071,40.4947,40.0508,40.0965,1720607.1815748,0
+DG.US,D,20121226,000000,40.0429,40.0607,39.3042,39.6257,2843508.509085,0
+DG.US,D,20121227,000000,39.6347,39.9473,39.35,39.782,2414744.7497449,0
+DG.US,D,20121228,000000,39.7363,39.8667,39.3858,39.3948,2291738.6873408,0
+DG.US,D,20121231,000000,39.3042,40.7048,39.3042,40.6769,3690432.0049089,0
+DG.US,D,20130102,000000,40.7865,41.1468,39.571,39.5979,7650686.9676843,0
+DG.US,D,20130103,000000,37.6069,39.5521,36.6543,39.0553,20339368.700877,0
+DG.US,D,20130104,000000,39.127,41.2862,38.9528,41.1468,9508331.7568752,0
+DG.US,D,20130107,000000,41.0035,41.0204,39.5242,40.3365,6354137.2317814,0
+DG.US,D,20130108,000000,40.2529,40.3365,39.9851,40.004,2536292.2065041,0
+DG.US,D,20130109,000000,39.8377,39.9951,39.2952,39.6635,5009452.5050477,0
+DG.US,D,20130110,000000,39.6635,40.0229,39.3779,40.0229,3193334.7811144,0
+DG.US,D,20130111,000000,39.9573,40.1235,39.6635,39.9851,2428049.0012331,0
+DG.US,D,20130114,000000,39.8955,40.447,39.5521,39.6905,4724802.3988902,0
+DG.US,D,20130115,000000,39.6715,41.2304,39.4675,41.1846,3839851.687717,0
+DG.US,D,20130116,000000,41.0821,41.3897,40.6581,41.1747,2545964.0075708,0
+DG.US,D,20130117,000000,41.1279,41.7371,41.1279,41.3798,3958114.2681272,0
+DG.US,D,20130118,000000,41.2772,41.4982,41.0731,41.1936,1915348.112506,0
+DG.US,D,20130122,000000,41.3598,41.6286,41.1548,41.4902,2766736.8301561,0
+DG.US,D,20130123,000000,41.2683,41.6644,41.2125,41.5729,2411220.7906524,0
+DG.US,D,20130124,000000,41.6644,43.2044,41.6107,42.7824,9097812.6226883,0
+DG.US,D,20130125,000000,42.8292,43.2244,42.6978,43.2144,3891392.1008177,0
+DG.US,D,20130128,000000,43.1467,43.5489,42.9914,43.3627,4513199.1027007,0
+DG.US,D,20130129,000000,43.2612,43.5837,42.8112,43.5101,3076716.6479774,0
+DG.US,D,20130130,000000,43.3896,43.5588,42.9376,43.1467,4486104.3978427,0
+DG.US,D,20130131,000000,43.0213,43.2044,42.6132,42.641,3261123.7798253,0
+DG.US,D,20130201,000000,42.866,42.9914,42.5773,42.6978,3708885.5763253,0
+DG.US,D,20130204,000000,42.6688,42.9088,41.97,41.997,5286279.1809281,0
+DG.US,D,20130205,000000,42.1732,42.43,41.4982,42.0158,10564164.347553,0
+DG.US,D,20130206,000000,42.0974,42.5852,41.8228,42.4887,4884976.786956,0
+DG.US,D,20130207,000000,42.5684,42.8889,41.7192,41.8864,5273186.8893511,0
+DG.US,D,20130208,000000,41.97,42.5773,41.9044,42.44,1952794.6983356,0
+DG.US,D,20130211,000000,42.3006,42.3752,41.97,42.211,2410167.0183925,0
+DG.US,D,20130212,000000,42.202,42.2298,41.5161,41.553,3473408.1604688,0
+DG.US,D,20130213,000000,41.6386,41.7471,40.3733,40.9567,8540843.2535488,0
+DG.US,D,20130214,000000,40.9567,42.0418,40.891,41.544,6164399.9611236,0
+DG.US,D,20130215,000000,41.6286,43.0312,40.5037,40.9377,15195686.303624,0
+DG.US,D,20130219,000000,40.6949,41.1468,39.9951,40.5585,7139134.2788555,0
+DG.US,D,20130220,000000,40.5037,40.9377,40.1683,40.4111,4822358.2037095,0
+DG.US,D,20130221,000000,40.2359,42.5246,40.2071,41.989,7503315.560985,0
+DG.US,D,20130222,000000,42.1164,42.641,41.756,42.4688,4001245.5986843,0
+DG.US,D,20130225,000000,42.5952,42.7924,41.8864,41.9332,4346958.2411573,0
+DG.US,D,20130226,000000,42.0686,42.1074,41.1379,41.4713,4743562.3578559,0
+DG.US,D,20130227,000000,42.6978,43.8246,42.631,42.9576,6605869.260544,0
+DG.US,D,20130228,000000,42.7824,43.07,42.5166,42.7545,5441447.8996218,0
+DG.US,D,20130301,000000,42.6788,43.9073,42.2906,43.8873,4481459.3616842,0
+DG.US,D,20130304,000000,43.9172,44.9395,43.8794,44.8838,5856216.2775262,0
+DG.US,D,20130305,000000,44.9943,45.1994,44.5841,45.1367,3116117.0822775,0
+DG.US,D,20130306,000000,45.2909,45.3895,44.4179,44.4677,3407274.6590738,0
+DG.US,D,20130307,000000,44.1441,44.6121,43.74,43.7858,3774897.5272499,0
+DG.US,D,20130308,000000,44.0277,44.2607,43.7221,44.0904,2753125.1865691,0
+DG.US,D,20130311,000000,44.0904,44.3741,43.7769,43.8047,2973944.2184241,0
+DG.US,D,20130312,000000,43.8346,44.2607,43.8147,44.0625,2942042.7449635,0
+DG.US,D,20130313,000000,44.0177,44.3741,43.8505,44.3154,2537167.1689812,0
+DG.US,D,20130314,000000,44.2965,45.0511,44.1441,44.9943,3436558.2769486,0
+DG.US,D,20130315,000000,44.8739,44.9475,44.0904,44.4477,3328652.6002565,0
+DG.US,D,20130318,000000,44.0437,44.6369,43.9441,44.3841,1984202.9380691,0
+DG.US,D,20130319,000000,44.3931,44.4877,43.7858,44.0715,5722278.7091802,0
+DG.US,D,20130320,000000,44.5255,46.167,44.4179,45.934,6446349.8386494,0
+DG.US,D,20130321,000000,45.6045,46.0475,45.1367,45.954,3511718.6587326,0
+DG.US,D,20130322,000000,46.2148,46.592,45.8992,46.1958,6941098.4260818,0
+DG.US,D,20130325,000000,48.4635,48.8129,45.9808,47.1266,11428735.76622,0
+DG.US,D,20130326,000000,47.266,48.2495,47.2102,48.1788,4455287.8376717,0
+DG.US,D,20130327,000000,46.9424,47.5716,46.6836,47.0072,8369265.2213503,0
+DG.US,D,20130328,000000,46.4078,46.7922,46.3522,46.6648,36160398.020068,0
+DG.US,D,20130401,000000,46.8409,46.9334,46.3601,46.7016,5387349.9038958,0
+DG.US,D,20130402,000000,46.802,46.831,46.4984,46.6288,3024361.5453602,0
+DG.US,D,20130403,000000,46.7572,46.802,46.167,46.2416,3040686.4767204,0
+DG.US,D,20130404,000000,46.3332,46.812,46.2516,46.802,3175141.3879776,0
+DG.US,D,20130405,000000,46.3422,46.5184,46.0574,46.4984,3969632.4308849,0
+DG.US,D,20130408,000000,46.389,46.583,46.176,46.4616,3414392.8957128,0
+DG.US,D,20130409,000000,46.5742,46.6648,45.8992,45.9908,8122579.0439335,0
+DG.US,D,20130410,000000,46.0386,47.3655,45.9082,46.3522,7371475.4916655,0
+DG.US,D,20130411,000000,46.4158,46.9146,46.3232,46.389,5929640.798047,0
+DG.US,D,20130412,000000,46.3522,46.9076,45.9998,46.4158,2547219.6942486,0
+DG.US,D,20130415,000000,46.149,46.6836,45.7807,46.0386,3804201.2361113,0
+DG.US,D,20130416,000000,46.1122,46.6,45.715,46.5652,3833095.0888413,0
+DG.US,D,20130417,000000,46.3601,47.9021,46.2864,47.8832,7433699.2870206,0
+DG.US,D,20130418,000000,47.9021,47.9668,46.7484,47.3297,4451608.1734312,0
+DG.US,D,20130419,000000,47.487,47.8463,47.1923,47.8085,4782016.5066757,0
+DG.US,D,20130422,000000,47.7338,47.8742,47.4014,47.6333,2054802.6658394,0
+DG.US,D,20130423,000000,47.8005,48.5013,47.7338,48.1151,3183261.1603107,0
+DG.US,D,20130424,000000,48.2763,48.6607,47.9847,48.0593,1739291.7993399,0
+DG.US,D,20130425,000000,48.1957,48.8039,48.1609,48.6327,2245106.5023261,0
+DG.US,D,20130426,000000,48.5013,48.8497,48.3839,48.7423,2259512.7444428,0
+DG.US,D,20130429,000000,48.7133,48.8876,48.1051,48.142,1334863.2478149,0
+DG.US,D,20130430,000000,48.1957,48.2585,47.697,48.0593,1684747.783706,0
+DG.US,D,20130501,000000,47.9767,48.5293,47.9668,48.0046,1712047.4166299,0
+DG.US,D,20130502,000000,47.9947,48.4367,47.8165,48.3351,1611886.8153663,0
+DG.US,D,20130503,000000,48.4367,48.8975,48.0494,48.4287,3172849.0063787,0
+DG.US,D,20130506,000000,49.0001,49.9687,48.9433,49.4341,5024373.0764276,0
+DG.US,D,20130507,000000,49.2917,49.3803,48.8787,49.3017,4939923.6268761,0
+DG.US,D,20130508,000000,49.2818,49.5327,49.1046,49.2818,1406625.2391742,0
+DG.US,D,20130509,000000,49.3903,49.4082,48.4456,48.6029,2040182.4547129,0
+DG.US,D,20130510,000000,48.5103,49.0677,48.5103,48.7133,1439194.7379473,0
+DG.US,D,20130513,000000,48.7503,48.8975,48.4008,48.5203,1503536.1233157,0
+DG.US,D,20130514,000000,48.5939,49.0299,48.4535,48.7035,1507405.6473818,0
+DG.US,D,20130515,000000,48.7591,49.461,48.3649,49.1922,3074301.7113587,0
+DG.US,D,20130516,000000,48.9801,49.5157,48.8787,49.1375,2401634.3762797,0
+DG.US,D,20130517,000000,49.3605,49.9766,49.1922,49.896,2549226.7838344,0
+DG.US,D,20130520,000000,49.8024,50.0493,49.4441,49.675,2117814.0278788,0
+DG.US,D,20130521,000000,49.7278,50.4406,49.5695,50.2534,2506975.4385011,0
+DG.US,D,20130522,000000,50.1339,50.5102,49.5327,49.6949,2855674.6061685,0
+DG.US,D,20130523,000000,49.4899,50.566,49.3216,50.2344,4026193.581598,0
+DG.US,D,20130524,000000,50.0214,50.347,49.9318,50.2096,1994248.4314912,0
+DG.US,D,20130528,000000,50.6217,50.8984,50.2096,50.2634,2452670.5056106,0
+DG.US,D,20130529,000000,50.0304,50.2922,49.4968,49.7556,2391942.4842261,0
+DG.US,D,20130530,000000,49.7656,50.0125,49.5068,49.5157,1241485.3637098,0
+DG.US,D,20130531,000000,49.5426,49.8761,48.6427,48.7133,4036455.0531287,0
+DG.US,D,20130603,000000,48.9523,49.8124,48.5751,49.4082,4863903.3508551,0
+DG.US,D,20130604,000000,46.1312,46.3332,44.8469,44.8739,17442347.848333,0
+DG.US,D,20130605,000000,45.4841,47.2371,45.4084,46.3044,8879833.4518238,0
+DG.US,D,20130606,000000,46.5284,47.5059,45.9718,47.3476,6148739.0368786,0
+DG.US,D,20130607,000000,47.5059,48.2495,46.9246,47.1366,4698169.7867295,0
+DG.US,D,20130610,000000,47.1554,47.3576,46.4158,46.4516,5456922.9822384,0
+DG.US,D,20130611,000000,46.4338,47.9767,46.2774,47.6711,5229648.7163105,0
+DG.US,D,20130612,000000,47.7428,47.9767,46.8508,47.1366,3437322.738998,0
+DG.US,D,20130613,000000,47.2202,47.5158,46.9146,47.2371,2346658.4044287,0
+DG.US,D,20130614,000000,47.1923,47.5905,47.0161,47.2202,1734148.5067079,0
+DG.US,D,20130617,000000,47.3924,47.7906,46.802,47.1734,2975856.8803716,0
+DG.US,D,20130618,000000,47.1465,48.2495,46.8788,48.2405,3239245.6997013,0
+DG.US,D,20130619,000000,48.3063,48.4097,47.3297,47.3576,3157969.6215219,0
+DG.US,D,20130620,000000,47.2102,47.2282,45.8703,46.0186,4936004.8798922,0
+DG.US,D,20130621,000000,46.4078,46.4338,45.6424,46.3232,4466650.2952815,0
+DG.US,D,20130624,000000,45.9251,46.5184,45.6672,46.1312,3976721.5355929,0
+DG.US,D,20130625,000000,46.2774,46.8788,46.158,46.6,3214916.5191823,0
+DG.US,D,20130626,000000,46.6288,47.3038,46.6288,47.2102,2146809.3400923,0
+DG.US,D,20130627,000000,47.3138,47.911,47.2012,47.6433,2460503.9813812,0
+DG.US,D,20130628,000000,47.467,47.5995,46.5284,46.5284,9212160.4743119,0
+DG.US,D,20130701,000000,47.0778,48.7503,47.025,48.3739,4651595.8655767,0
+DG.US,D,20130702,000000,48.1509,48.3739,47.266,47.3834,3613953.6543879,0
+DG.US,D,20130703,000000,47.2849,47.4103,46.619,47.1554,2016057.1977104,0
+DG.US,D,20130705,000000,47.477,48.0215,47.2938,47.9847,1813871.5516041,0
+DG.US,D,20130708,000000,47.9767,48.3063,47.5059,48.0883,2504280.2326159,0
+DG.US,D,20130709,000000,48.2684,48.7323,47.7627,47.7906,2568856.6825305,0
+DG.US,D,20130710,000000,48.7771,50.7532,48.7423,50.538,8946279.3680642,0
+DG.US,D,20130711,000000,50.791,51.4838,50.3569,51.3404,4567692.8908674,0
+DG.US,D,20130712,000000,49.9587,50.1906,49.3117,49.6073,8215710.8134497,0
+DG.US,D,20130715,000000,49.6551,50.0045,49.5974,49.7835,2750977.4600755,0
+DG.US,D,20130716,000000,49.5516,49.8482,49.3605,49.7278,2351844.8926825,0
+DG.US,D,20130717,000000,49.9587,50.0045,49.452,49.4968,1934145.2397974,0
+DG.US,D,20130718,000000,49.5516,49.7357,49.1653,49.3117,2223755.8106068,0
+DG.US,D,20130719,000000,49.3704,49.7656,48.9523,49.1753,2681958.8929697,0
+DG.US,D,20130722,000000,49.238,49.5327,48.9343,49.3993,2412172.0988795,0
+DG.US,D,20130723,000000,49.4809,49.7756,49.1843,49.6551,3160506.108611,0
+DG.US,D,20130724,000000,49.5974,50.0493,49.5157,50.0304,3169946.8633291,0
+DG.US,D,20130725,000000,49.9129,50.1638,49.5615,50.0304,2914421.6562502,0
+DG.US,D,20130726,000000,49.8482,49.8661,49.1295,49.6173,3045016.0843853,0
+DG.US,D,20130729,000000,49.6451,50.0125,49.3017,49.9866,2707403.1232585,0
+DG.US,D,20130730,000000,49.9587,50.2265,49.6949,49.8761,2223211.3448634,0
+DG.US,D,20130731,000000,50.0045,50.5938,49.9766,50.4406,3118297.9588994,0
+DG.US,D,20130801,000000,50.6516,51.2966,50.1906,51.1324,4487617.249152,0
+DG.US,D,20130802,000000,51.1124,51.4987,50.328,51.4748,3305448.5150009,0
+DG.US,D,20130805,000000,51.221,51.3314,50.763,50.9731,2033300.2871695,0
+DG.US,D,20130806,000000,50.7532,50.9084,50.106,50.6217,2746261.1009138,0
+DG.US,D,20130807,000000,50.5192,50.547,49.9318,49.9318,3260334.2040423,0
+DG.US,D,20130808,000000,50.1538,50.6516,50.0682,50.4933,2969509.1330782,0
+DG.US,D,20130809,000000,50.4674,50.575,50.0214,50.0493,1301806.5426107,0
+DG.US,D,20130812,000000,49.9488,50.3569,49.8124,50.1439,2488105.983657,0
+DG.US,D,20130813,000000,50.1538,50.5838,50.0045,50.3738,2353439.1124886,0
+DG.US,D,20130814,000000,50.2006,50.575,49.896,50.2822,1942677.8819101,0
+DG.US,D,20130815,000000,49.9966,50.2733,49.238,49.3605,3238429.0010861,0
+DG.US,D,20130816,000000,49.1125,49.1922,48.3451,48.4097,3782625.5253394,0
+DG.US,D,20130819,000000,49.3605,50.2534,49.0857,49.906,4919453.9249299,0
+DG.US,D,20130820,000000,49.9687,50.0304,49.1753,49.238,2886849.7904546,0
+DG.US,D,20130821,000000,49.2639,50.2822,48.9901,50.1906,3548970.3619898,0
+DG.US,D,20130822,000000,50.1339,51.2966,49.8213,51.1612,3369223.3345404,0
+DG.US,D,20130823,000000,51.213,51.2966,50.547,50.791,2453616.791091,0
+DG.US,D,20130826,000000,51.1424,51.7605,50.8914,51.2886,1892234.4366912,0
+DG.US,D,20130827,000000,50.7432,51.0448,50.3938,50.4226,2072865.4675617,0
+DG.US,D,20130828,000000,50.4226,50.6516,50.0125,50.2634,1926838.1478822,0
+DG.US,D,20130829,000000,50.1906,50.5102,50.0404,50.1638,1459437.4117421,0
+DG.US,D,20130830,000000,50.3838,50.6217,49.6949,49.7925,2045779.8036477,0
+DG.US,D,20130903,000000,50.2534,50.5012,49.2639,49.7099,4631730.9023346,0
+DG.US,D,20130904,000000,51.7207,52.9741,51.007,52.0253,10514247.286189,0
+DG.US,D,20130905,000000,52.2015,53.3254,52.0432,52.9391,4350781.5559537,0
+DG.US,D,20130906,000000,53.1522,53.2447,52.3309,52.5509,2495470.3348848,0
+DG.US,D,20130909,000000,52.7739,53.0685,52.5867,53.0207,3328304.0216349,0
+DG.US,D,20130910,000000,52.8107,52.9193,52.1647,52.8933,2573987.9205705,0
+DG.US,D,20130911,000000,52.9561,52.9741,52.4803,52.9193,1712002.2119095,0
+DG.US,D,20130912,000000,53.0109,53.0487,52.3867,52.7181,1366847.0943214,0
+DG.US,D,20130913,000000,52.8207,52.9123,52.2533,52.4345,1481462.15607,0
+DG.US,D,20130916,000000,52.9561,53.1153,52.1925,52.5867,2839514.4209004,0
+DG.US,D,20130917,000000,52.6525,53.1153,52.6226,52.8933,2209279.2500362,0
+DG.US,D,20130918,000000,52.9123,53.6419,52.8397,53.4369,3087825.9591529,0
+DG.US,D,20130919,000000,53.6041,54.1656,53.2259,53.9625,3542081.1626009,0
+DG.US,D,20130920,000000,53.8988,53.9167,53.1861,53.1861,4773569.2512571,0
+DG.US,D,20130923,000000,53.2159,53.7783,53.1522,53.6867,2619470.9011376,0
+DG.US,D,20130924,000000,53.6579,53.7783,53.5095,53.6131,2087739.8296718,0
+DG.US,D,20130925,000000,53.5942,53.6131,52.5509,52.5867,3083047.317932,0
+DG.US,D,20130926,000000,52.7281,53.0965,52.321,52.3608,2971902.9741607,0
+DG.US,D,20130927,000000,52.311,52.6615,52.1368,52.2115,2784170.78399,0
+DG.US,D,20130930,000000,51.879,52.3677,51.4002,52.09,2016519.2904079,0
+DG.US,D,20131001,000000,52.2115,53.4927,51.9616,53.3075,3875162.601645,0
+DG.US,D,20131002,000000,52.9919,53.4558,52.8207,53.4199,2391485.4142754,0
+DG.US,D,20131003,000000,53.4199,53.5285,53.0009,53.2816,2828367.9413992,0
+DG.US,D,20131004,000000,53.196,54.2681,53.0875,54.2203,2724625.1171813,0
+DG.US,D,20131007,000000,53.7604,53.8421,52.7083,52.7181,3024650.8555707,0
+DG.US,D,20131008,000000,52.5867,52.8485,51.9138,51.9895,2993862.4227814,0
+DG.US,D,20131009,000000,51.9895,52.3867,51.6271,52.311,4502377.0926371,0
+DG.US,D,20131010,000000,52.6793,53.1691,52.6226,53.0875,2692416.2516221,0
+DG.US,D,20131011,000000,52.9561,53.4657,52.7281,53.3533,2797259.0573697,0
+DG.US,D,20131014,000000,53.0685,53.3254,52.3677,52.6325,3738763.8874105,0
+DG.US,D,20131015,000000,52.6137,52.8007,52.0721,52.3608,2287874.1860213,0
+DG.US,D,20131016,000000,52.7639,53.196,52.6226,52.9293,2502057.1649216,0
+DG.US,D,20131017,000000,52.8107,54.3696,52.6793,54.2681,2579146.2814427,0
+DG.US,D,20131018,000000,54.5518,54.5518,53.4927,54.3338,2902787.970318,0
+DG.US,D,20131021,000000,54.3238,54.4702,53.852,54.3597,1050127.7549631,0
+DG.US,D,20131022,000000,54.4433,54.9778,54.3975,54.7738,1816703.3761999,0
+DG.US,D,20131023,000000,54.7828,54.8286,53.9725,54.4164,1855079.1701709,0
+DG.US,D,20131024,000000,54.5518,55.2098,54.3786,55.1222,2092785.6810177,0
+DG.US,D,20131025,000000,55.1132,55.2387,54.6842,54.8952,2124233.0981756,0
+DG.US,D,20131028,000000,54.96,54.96,54.4075,54.5896,1823558.4209111,0
+DG.US,D,20131029,000000,54.8574,55.0844,54.5896,54.75,1903057.4513042,0
+DG.US,D,20131030,000000,54.8754,54.9152,53.632,54.0342,2037328.5300317,0
+DG.US,D,20131031,000000,53.9725,54.2402,53.2358,53.3075,3077922.107188,0
+DG.US,D,20131101,000000,53.3533,53.6419,53.0487,53.2995,2306744.6454147,0
+DG.US,D,20131104,000000,53.5006,53.7246,53.0207,53.0775,2728007.4348165,0
+DG.US,D,20131105,000000,52.9661,53.8809,52.7739,53.6131,3105073.0668093,0
+DG.US,D,20131106,000000,53.6131,54.0541,53.41,53.5185,1767892.323662,0
+DG.US,D,20131107,000000,53.5942,54.0541,52.5409,52.7919,2436317.4468688,0
+DG.US,D,20131108,000000,52.7639,52.9661,52.4145,52.8485,2083275.612395,0
+DG.US,D,20131111,000000,52.8933,53.7783,52.8207,53.5185,2093976.0719882,0
+DG.US,D,20131112,000000,53.5095,53.9814,53.3533,53.9466,2051750.8449378,0
+DG.US,D,20131113,000000,53.8241,54.7121,53.7067,54.6554,2314769.9901096,0
+DG.US,D,20131114,000000,54.524,54.9052,54.0441,54.8853,2169713.0650947,0
+DG.US,D,20131115,000000,54.6354,54.8952,54.0252,54.6742,3796809.7620514,0
+DG.US,D,20131118,000000,54.8386,54.951,54.1019,54.3238,2317790.6699817,0
+DG.US,D,20131119,000000,54.2402,54.8952,54.0441,54.1576,3331851.0853622,0
+DG.US,D,20131120,000000,54.2771,54.5428,53.632,53.8142,4212665.0623441,0
+DG.US,D,20131121,000000,52.5768,53.5563,52.4862,53.4558,4811400.5794846,0
+DG.US,D,20131122,000000,53.6419,53.9725,53.3533,53.8809,2428518.1257759,0
+DG.US,D,20131125,000000,54.1845,54.2492,53.7505,53.9625,1670974.4076751,0
+DG.US,D,20131126,000000,54.3149,54.4344,53.3722,54.2402,4883455.8992519,0
+DG.US,D,20131127,000000,54.2303,54.2303,52.8675,52.9123,5796115.0949313,0
+DG.US,D,20131129,000000,53.0775,53.2727,52.5151,52.532,1837148.9689618,0
+DG.US,D,20131202,000000,52.5051,52.5051,51.7874,51.9327,4237374.9670638,0
+DG.US,D,20131203,000000,51.9138,52.2274,51.6918,52.1079,2988715.1119519,0
+DG.US,D,20131204,000000,51.6918,52.2353,51.2598,52.0064,5430066.3555745,0
+DG.US,D,20131205,000000,53.7973,55.5881,53.7415,55.18,11936825.773467,0
+DG.US,D,20131206,000000,55.8738,56.3516,54.9978,55.5404,7038250.4020655,0
+DG.US,D,20131209,000000,55.5114,56.4641,55.5114,56.3516,5569040.7343224,0
+DG.US,D,20131210,000000,56.2352,56.5756,55.7424,56.0381,2855202.4679776,0
+DG.US,D,20131211,000000,56.0749,57.0375,56.058,56.5667,5123280.0001121,0
+DG.US,D,20131212,000000,55.9017,56.3427,55.6876,55.7792,4706311.6591482,0
+DG.US,D,20131213,000000,56.1207,56.3795,55.4646,55.7972,2574112.4846889,0
+DG.US,D,20131216,000000,56.277,56.3885,54.8116,54.8853,5466525.4694006,0
+DG.US,D,20131217,000000,54.9978,55.2188,54.3238,54.4602,2887476.6292441,0
+DG.US,D,20131218,000000,54.505,55.392,54.1477,55.383,3614818.5713715,0
+DG.US,D,20131219,000000,55.2666,55.409,54.8952,54.951,1530408.8227691,0
+DG.US,D,20131220,000000,55.16,55.7156,55.1402,55.4288,2592059.7632368,0
+DG.US,D,20131223,000000,55.5881,56.8683,55.4736,56.8225,7983985.3893863,0
+DG.US,D,20131224,000000,56.6175,57.1529,56.6175,56.713,895726.51196706,0
+DG.US,D,20131226,000000,56.7031,56.7757,56.1486,56.2153,1903393.9753338,0
+DG.US,D,20131227,000000,56.4542,56.7319,55.4188,55.4557,2161155.3092484,0
+DG.US,D,20131230,000000,55.6608,56.1953,55.3582,56.0042,4713097.3899547,0
+DG.US,D,20131231,000000,56.2053,56.3616,55.4836,55.6528,1842408.7893176,0
+DG.US,D,20140102,000000,55.7066,56.8503,55.7066,56.4641,6523082.3401539,0
+DG.US,D,20140103,000000,56.4831,56.9927,56.2601,56.2601,2924085.4209222,0
+DG.US,D,20140106,000000,56.4831,56.5846,54.96,54.9978,4344263.0352721,0
+DG.US,D,20140107,000000,55.19,55.7424,54.9878,55.2576,2801303.3730215,0
+DG.US,D,20140108,000000,55.2476,55.409,54.6932,55.0764,4789397.9352423,0
+DG.US,D,20140109,000000,54.4433,57.7911,54.3786,56.7757,8718609.3096954,0
+DG.US,D,20140110,000000,56.6642,58.0579,56.1207,58.0061,6971267.051927,0
+DG.US,D,20140113,000000,57.4227,57.9026,55.8917,55.9943,4512354.2767039,0
+DG.US,D,20140114,000000,56.1953,56.9349,55.7156,56.8225,2937335.426746,0
+DG.US,D,20140115,000000,56.6005,56.8862,56.1774,56.4542,2906025.632848,0
+DG.US,D,20140116,000000,56.4831,56.7399,55.6528,55.8828,2717617.3809701,0
+DG.US,D,20140117,000000,56.058,56.5667,55.1322,55.4478,8665888.5511177,0
+DG.US,D,20140121,000000,55.5214,55.7334,53.9914,54.1307,4398941.6605179,0
+DG.US,D,20140122,000000,54.0183,54.073,53.2547,53.4657,5838522.1454125,0
+DG.US,D,20140123,000000,53.4657,53.5006,52.8845,53.1333,2975504.2835525,0
+DG.US,D,20140124,000000,52.7739,53.196,52.3409,52.9123,4037273.7608425,0
+DG.US,D,20140127,000000,53.0965,53.5375,52.5409,53.0587,3766615.0179233,0
+DG.US,D,20140128,000000,53.2547,53.4747,52.6703,52.8397,3592038.4059383,0
+DG.US,D,20140129,000000,52.4961,52.9293,52.1925,52.2353,3587453.6427404,0
+DG.US,D,20140130,000000,52.5241,52.8675,51.7954,52.1269,4946161.8782912,0
+DG.US,D,20140131,000000,51.4987,52.3309,50.8198,51.9616,5809791.029676,0
+DG.US,D,20140203,000000,52.1079,52.3509,50.9452,51.213,6400718.1847795,0
+DG.US,D,20140204,000000,51.4101,51.8322,50.9284,51.4748,4241087.7814326,0
+DG.US,D,20140205,000000,52.1269,52.4862,51.3902,51.7954,4078351.7925442,0
+DG.US,D,20140206,000000,51.8959,53.1861,51.8232,52.8107,3240933.3425962,0
+DG.US,D,20140207,000000,52.9919,53.4459,52.6325,52.6793,3468646.5965867,0
+DG.US,D,20140210,000000,52.7281,53.5006,52.0064,52.2712,3655079.9044579,0
+DG.US,D,20140211,000000,52.1925,52.8575,52.1925,52.311,4070302.3386651,0
+DG.US,D,20140212,000000,52.4623,52.7739,51.7406,51.9138,3877231.9732899,0
+DG.US,D,20140213,000000,51.7406,52.0432,51.206,51.5814,4082634.18639,0
+DG.US,D,20140214,000000,51.7695,52.9741,51.7118,52.8297,3947829.6919617,0
+DG.US,D,20140218,000000,53.0487,53.9267,53.0487,53.5285,3679958.573467,0
+DG.US,D,20140219,000000,52.8397,53.3921,52.4245,52.9919,4043770.1814386,0
+DG.US,D,20140220,000000,52.7281,53.2447,52.3509,52.6793,4332240.5887446,0
+DG.US,D,20140221,000000,52.9033,53.2995,52.8297,53.0387,2774850.5751931,0
+DG.US,D,20140224,000000,53.0965,54.1218,53.0207,53.5375,3396568.1721846,0
+DG.US,D,20140225,000000,53.3921,53.8709,53.2995,53.5285,3438040.9917777,0
+DG.US,D,20140226,000000,53.5563,55.7792,53.3921,55.2476,5042005.9310314,0
+DG.US,D,20140227,000000,55.17,55.5493,54.8206,55.1402,2639833.1163042,0
+DG.US,D,20140228,000000,55.2098,56.4462,54.741,55.2666,3799926.8786602,0
+DG.US,D,20140303,000000,54.97,55.4836,54.722,55.2098,2097982.2147649,0
+DG.US,D,20140304,000000,55.5314,55.9306,54.3886,55.19,4943112.0664883,0
+DG.US,D,20140305,000000,55.2944,55.3672,54.524,55.0844,2217815.9103464,0
+DG.US,D,20140306,000000,55.0944,55.2476,54.6932,54.8116,3688760.4348034,0
+DG.US,D,20140307,000000,55.1402,55.2766,54.4792,54.7918,3778938.8292535,0
+DG.US,D,20140310,000000,54.7828,54.9252,54.1218,54.8017,2836788.0739856,0
+DG.US,D,20140311,000000,54.7738,54.8952,54.3696,54.8017,3618899.0507995,0
+DG.US,D,20140312,000000,54.515,54.7918,54.1307,54.7032,4483885.3483456,0
+DG.US,D,20140313,000000,53.5285,53.9267,52.6703,53.196,11099002.490134,0
+DG.US,D,20140314,000000,52.9919,53.6867,52.6883,52.7639,5529320.8533315,0
+DG.US,D,20140317,000000,52.8575,53.5095,52.7181,53.2547,6979696.2254574,0
+DG.US,D,20140318,000000,53.2647,53.6221,53.0965,53.4269,5307564.5769402,0
+DG.US,D,20140319,000000,53.3433,53.7505,53.1791,53.3722,5772045.0881426,0
+DG.US,D,20140320,000000,53.3343,53.6778,52.9033,53.1233,9215423.2505754,0
+DG.US,D,20140321,000000,53.5285,53.7315,53.1233,53.5375,5705352.052764,0
+DG.US,D,20140324,000000,53.5753,53.6579,51.8133,51.9327,7830945.3107489,0
+DG.US,D,20140325,000000,52.1368,52.2274,50.8198,50.9284,12311273.549874,0
+DG.US,D,20140326,000000,51.2498,51.7018,50.8914,51.2886,7520239.2037531,0
+DG.US,D,20140327,000000,51.5176,51.5534,50.991,51.3604,8863963.5813156,0
+DG.US,D,20140328,000000,51.231,51.7406,51.0926,51.1124,5360633.9141397,0
+DG.US,D,20140331,000000,51.3604,51.5534,50.8566,51.1892,3822271.0696791,0
+DG.US,D,20140401,000000,51.206,52.1179,51.1892,52.0532,4912464.2706069,0
+DG.US,D,20140402,000000,52.0253,52.8485,51.8611,52.7919,4765731.7572891,0
+DG.US,D,20140403,000000,52.5689,53.0685,52.5689,52.8755,4065129.914102,0
+DG.US,D,20140404,000000,53.0487,53.0875,52.0343,52.2911,4021519.4135087,0
+DG.US,D,20140407,000000,52.0432,52.3309,50.8566,51.0926,5667529.7654805,0
+DG.US,D,20140408,000000,50.982,51.2966,50.6416,51.1612,5474147.9898093,0
+DG.US,D,20140409,000000,51.1802,52.0821,51.0926,51.9975,3817061.4767903,0
+DG.US,D,20140410,000000,52.0064,52.1737,51.1523,51.1612,6590084.7767299,0
+DG.US,D,20140411,000000,50.7532,51.0538,50.2186,50.5012,4800799.5702763,0
+DG.US,D,20140414,000000,50.8298,51.0627,50.4764,50.9284,2452576.0779725,0
+DG.US,D,20140415,000000,51.0169,51.2966,50.2634,50.7142,3777271.2773454,0
+DG.US,D,20140416,000000,51.1712,51.3225,50.547,50.6316,3302948.1916881,0
+DG.US,D,20140417,000000,50.547,51.1523,50.4933,51.1424,3565513.2805572,0
+DG.US,D,20140421,000000,51.0627,51.1424,50.557,50.8298,1821519.1857464,0
+DG.US,D,20140422,000000,50.763,51.0926,50.5012,50.8298,2953489.584718,0
+DG.US,D,20140423,000000,50.8726,51.213,50.7432,51.0448,3782381.4198493,0
+DG.US,D,20140424,000000,51.1324,51.213,50.7142,51.0268,3066858.000733,0
+DG.US,D,20140425,000000,51.007,52.2712,50.7432,51.9716,5821733.1122562,0
+DG.US,D,20140428,000000,52.0343,52.5957,51.5266,51.9059,3883384.8380109,0
+DG.US,D,20140429,000000,52.1269,52.2115,51.5266,51.6839,3213239.9263302,0
+DG.US,D,20140430,000000,51.7118,52.2115,51.4002,52.0721,3777077.3993224,0
+DG.US,D,20140501,000000,52.321,52.5957,52.0432,52.2623,1913107.9674729,0
+DG.US,D,20140502,000000,52.3677,52.9033,52.2274,52.5867,1935354.7172055,0
+DG.US,D,20140505,000000,52.3011,52.5957,51.9895,52.4862,1898509.8564319,0
+DG.US,D,20140506,000000,52.3947,53.0009,52.0343,52.5151,4826730.0024467,0
+DG.US,D,20140507,000000,52.5241,52.6703,51.9517,52.3677,3954703.8231104,0
+DG.US,D,20140508,000000,52.311,52.8675,52.0621,52.3309,3563087.2938958,0
+DG.US,D,20140509,000000,52.3947,52.4623,51.8422,52.3509,3686764.3952605,0
+DG.US,D,20140512,000000,52.4623,52.7639,52.3608,52.5957,2784604.749306,0
+DG.US,D,20140513,000000,52.5867,52.6983,51.8133,52.0343,2659368.5873621,0
+DG.US,D,20140514,000000,52.098,52.2533,51.7874,51.8889,1637209.4951847,0
+DG.US,D,20140515,000000,51.6371,51.6918,50.7342,50.982,4073943.8300305,0
+DG.US,D,20140516,000000,51.0448,51.7695,50.5282,51.3225,8593435.4298109,0
+DG.US,D,20140519,000000,51.3225,51.7406,51.1026,51.664,3930132.5462,0
+DG.US,D,20140520,000000,51.4838,51.4918,50.3938,50.4844,5338482.5965947,0
+DG.US,D,20140521,000000,50.4226,50.982,50.347,50.4674,4929315.5858223,0
+DG.US,D,20140522,000000,51.447,51.7506,50.8656,51.1324,4014216.3397908,0
+DG.US,D,20140523,000000,51.1324,51.4748,51,51.428,2161082.9816958,0
+DG.US,D,20140527,000000,51.4918,52.0721,51.4918,51.9417,4551638.1832803,0
+DG.US,D,20140528,000000,50.8656,51.0926,50.126,50.3738,5859404.7171384,0
+DG.US,D,20140529,000000,49.7457,49.896,49.3505,49.3605,10204624.083384,0
+DG.US,D,20140530,000000,49.4709,49.6551,48.8975,49.6173,6619687.8412955,0
+DG.US,D,20140602,000000,49.6262,50.2265,49.5426,50.0961,5981887.4093352,0
+DG.US,D,20140603,000000,51.3404,52.5867,51.0358,52.0432,11618696.046832,0
+DG.US,D,20140604,000000,52.0621,52.2443,51.4838,52.2353,5911817.0790681,0
+DG.US,D,20140605,000000,52.1368,53.2995,51.8133,53.2259,5296446.2248207,0
+DG.US,D,20140606,000000,53.2816,53.8341,53.196,53.5006,4548542.1622076,0
+DG.US,D,20140609,000000,58.5228,60.884,57.1789,57.4317,27551476.457598,0
+DG.US,D,20140610,000000,57.2565,57.3133,56.2252,56.4084,7415862.5089004,0
+DG.US,D,20140611,000000,56.3158,56.6363,55.7156,55.7972,3638643.4681206,0
+DG.US,D,20140612,000000,55.836,55.836,55.0436,55.5314,4817849.7862616,0
+DG.US,D,20140613,000000,55.5314,55.9943,55.3024,55.9943,4081582.4232287,0
+DG.US,D,20140616,000000,56.0122,56.7947,55.8828,56.7847,4273127.8827023,0
+DG.US,D,20140617,000000,56.3705,57.1619,56.2511,56.7677,4175338.0178864,0
+DG.US,D,20140618,000000,56.6363,57.0634,56.3158,56.6741,3504091.1155772,0
+DG.US,D,20140619,000000,56.8862,57.0823,56.4641,56.7578,2236633.1286246,0
+DG.US,D,20140620,000000,57.2077,58.4481,57.1251,57.9593,10842475.747361,0
+DG.US,D,20140623,000000,57.6437,57.9305,56.7757,56.8862,4268636.5425933,0
+DG.US,D,20140624,000000,56.4084,57.2077,56.277,56.9161,2822353.7044874,0
+DG.US,D,20140625,000000,56.7031,57.0733,56.2511,56.7219,2361736.6900553,0
+DG.US,D,20140626,000000,56.7757,57.0007,56.2053,56.9061,2110940.9012794,0
+DG.US,D,20140627,000000,56.5378,56.5378,52.3677,52.7639,33916373.417384,0
+DG.US,D,20140630,000000,52.5867,53.0965,52.1269,52.9193,11142140.852536,0
+DG.US,D,20140701,000000,53.1153,53.632,52.9561,53.2447,6519828.6048345,0
+DG.US,D,20140702,000000,53.1333,53.6867,53.0487,53.6221,4577050.2679901,0
+DG.US,D,20140703,000000,53.6221,53.9167,53.4269,53.7146,2890867.9878234,0
+DG.US,D,20140707,000000,53.2905,53.6131,53.0307,53.2727,3119985.6017943,0
+DG.US,D,20140708,000000,53.1433,53.3433,52.8933,52.9193,5547664.9288695,0
+DG.US,D,20140709,000000,53.1861,53.2816,52.9391,53.0775,6747966.7831968,0
+DG.US,D,20140710,000000,52.7181,53.1861,52.4803,52.9193,5049199.5088709,0
+DG.US,D,20140711,000000,52.9919,52.9919,52.321,52.3947,3632670.4177319,0
+DG.US,D,20140714,000000,52.5509,52.6137,52.2353,52.2533,3658911.255649,0
+DG.US,D,20140715,000000,52.0064,52.4444,51.6002,51.6082,5953134.1935131,0
+DG.US,D,20140716,000000,51.7207,51.8322,50.7432,51.2698,11708507.780772,0
+DG.US,D,20140717,000000,51.0268,51.1026,50.1339,50.2006,5355969.7915439,0
+DG.US,D,20140718,000000,50.347,51.3604,50.1906,51.1612,6507151.1921359,0
+DG.US,D,20140721,000000,51.1612,51.2886,50.6794,51.0448,6807240.2171338,0
+DG.US,D,20140722,000000,51.1802,51.2598,50.5102,50.8566,5619490.2068374,0
+DG.US,D,20140723,000000,50.7432,51.5266,50.6884,51.4987,4152563.8797492,0
+DG.US,D,20140724,000000,51.4569,52.0721,51.3404,51.7018,4085268.1147652,0
+DG.US,D,20140725,000000,51.5714,51.7207,51.2498,51.3046,3653155.1879182,0
+DG.US,D,20140728,000000,49.6362,53.2358,49.6173,51.2598,24580070.735362,0
+DG.US,D,20140729,000000,51.4658,52.2533,51.428,51.7605,5887460.7757169,0
+DG.US,D,20140730,000000,51.9975,52.532,51.664,52.4803,5576698.413958,0
+DG.US,D,20140731,000000,51.8889,52.1737,50.9452,50.9542,5081394.3107393,0
+DG.US,D,20140801,000000,51.0268,51.6918,50.8826,51.4569,3215865.8183108,0
+DG.US,D,20140804,000000,51.4569,51.7207,51.2966,51.5814,3185458.1097221,0
+DG.US,D,20140805,000000,51.213,54.8952,51.1892,53.3165,18660555.794684,0
+DG.US,D,20140806,000000,53.0775,53.3633,51.9228,53.1064,6168523.6361734,0
+DG.US,D,20140807,000000,53.3343,53.5663,52.5768,53.2159,5460722.1878506,0
+DG.US,D,20140808,000000,53.4558,53.6867,53.0487,53.5563,6710513.1655219,0
+DG.US,D,20140811,000000,53.4558,53.5095,52.532,53.0009,5456866.7274753,0
+DG.US,D,20140812,000000,52.8933,53.0875,52.532,52.7639,2853974.9086815,0
+DG.US,D,20140813,000000,52.8007,53.0487,52.3677,52.5957,3781065.4602109,0
+DG.US,D,20140814,000000,52.8207,53.5375,52.6793,53.4001,6507093.9328233,0
+DG.US,D,20140815,000000,53.2727,53.4927,52.6226,53.0109,7760310.4237515,0
+DG.US,D,20140818,000000,59.0474,59.7203,57.4775,59.1758,46008204.168002,0
+DG.US,D,20140819,000000,59.4984,59.5262,58.5924,58.6661,12528617.845554,0
+DG.US,D,20140820,000000,58.4849,59.0742,58.2241,58.8274,6319870.0446199,0
+DG.US,D,20140821,000000,58.1435,59.0294,57.9404,58.685,7090198.6621991,0
+DG.US,D,20140822,000000,58.6661,59.4276,58.5646,58.7507,4980154.8234822,0
+DG.US,D,20140825,000000,59.0474,59.2404,58.6213,58.9538,2805986.5820549,0
+DG.US,D,20140826,000000,58.8891,59.0474,58.4849,58.6024,2908150.2547068,0
+DG.US,D,20140827,000000,58.916,59.331,58.6312,58.7706,6737167.877768,0
+DG.US,D,20140828,000000,58.7328,60.008,58.4849,59.2306,6592153.1438255,0
+DG.US,D,20140829,000000,59.3222,59.4346,58.5048,59.0394,3972493.3874116,0
+DG.US,D,20140902,000000,59.5072,60.0618,59.2404,59.3808,4226239.5376054,0
+DG.US,D,20140903,000000,59.3998,59.582,59.121,59.4894,2443865.6306261,0
+DG.US,D,20140904,000000,59.2206,59.4894,59.0842,59.4894,6121896.4739055,0
+DG.US,D,20140905,000000,58.3555,58.4849,57.4875,58.1335,14203193.562621,0
+DG.US,D,20140908,000000,58.1604,59.7282,57.7543,58.4849,5285623.2102077,0
+DG.US,D,20140909,000000,58.1435,59.112,58.0957,58.5138,5955149.3194936,0
+DG.US,D,20140910,000000,58.6572,58.9628,58.3645,58.7706,4111547.1255574,0
+DG.US,D,20140911,000000,58.6213,58.9538,58.5496,58.8374,2520474.5725617,0
+DG.US,D,20140912,000000,59.0932,59.131,58.7706,58.9826,4319009.6693583,0
+DG.US,D,20140915,000000,58.8712,59.0474,58.5496,58.5566,2805073.4467027,0
+DG.US,D,20140916,000000,58.5317,58.9826,58.458,58.916,4829056.5387233,0
+DG.US,D,20140917,000000,58.8622,59.121,58.6312,58.675,3241552.144991,0
+DG.US,D,20140918,000000,58.7418,58.8184,57.5153,58.1236,6355857.0202552,0
+DG.US,D,20140919,000000,58.4292,58.5496,57.811,58.2152,4924099.9656376,0
+DG.US,D,20140922,000000,57.9593,58.0509,57.0634,57.1699,4455308.9332079,0
+DG.US,D,20140923,000000,57.0823,57.5979,56.7578,57.1699,3635355.5781236,0
+DG.US,D,20140924,000000,57.0733,57.6717,57.0465,57.4606,1991608.4758198,0
+DG.US,D,20140925,000000,57.2843,57.4507,56.4641,56.4641,2100381.0785942,0
+DG.US,D,20140926,000000,56.6841,57.0634,56.4731,56.7319,2401769.9904409,0
+DG.US,D,20140929,000000,56.4462,57.2177,56.4183,56.5846,1445594.7218065,0
+DG.US,D,20140930,000000,56.3885,56.6741,56.0749,56.3795,3528791.9793528,0
+DG.US,D,20141001,000000,56.492,56.5209,55.3124,55.615,5282748.1899903,0
+DG.US,D,20141002,000000,55.2576,56.3795,55.2576,56.3347,4348515.2926377,0
+DG.US,D,20141003,000000,56.7847,57.6905,56.5477,57.5801,2863018.8664093,0
+DG.US,D,20141006,000000,57.7085,57.7174,56.9549,57.0465,2809336.7541111,0
+DG.US,D,20141007,000000,56.8315,56.8315,56.2869,56.3248,1775734.8403766,0
+DG.US,D,20141008,000000,56.4641,57.0097,56.2869,56.8404,4234386.4327707,0
+DG.US,D,20141009,000000,56.7399,56.8315,55.7156,55.9385,3806003.3976313,0
+DG.US,D,20141010,000000,56.0938,56.5667,55.2766,55.3024,3770149.0225092,0
+DG.US,D,20141013,000000,55.2766,55.3492,53.8898,53.9466,4885847.7312356,0
+DG.US,D,20141014,000000,54.1934,54.6554,53.7873,53.9814,5833402.9619646,0
+DG.US,D,20141015,000000,53.196,55.2188,52.6703,54.1387,9440939.5551545,0
+DG.US,D,20141016,000000,53.4199,54.8017,53.1433,54.2203,5333324.2357225,0
+DG.US,D,20141017,000000,54.8474,56.0281,54.515,55.3124,6146673.6834311,0
+DG.US,D,20141020,000000,55.375,56.8773,55.3672,56.7578,6754231.1528949,0
+DG.US,D,20141021,000000,57.0196,57.6149,56.8503,57.3789,4807141.2902736,0
+DG.US,D,20141022,000000,57.4675,57.5521,56.3984,56.4263,3520131.7594736,0
+DG.US,D,20141023,000000,56.9161,57.5333,56.8045,57.4407,2018204.9242041,0
+DG.US,D,20141024,000000,57.3033,57.5063,56.7578,57.4317,2804578.203877,0
+DG.US,D,20141027,000000,57.5621,57.6149,56.9549,57.3033,2219357.8935866,0
+DG.US,D,20141028,000000,57.5621,57.8189,57.0007,57.8189,1960484.5235502,0
+DG.US,D,20141029,000000,57.7264,57.9305,56.8315,57.1699,2353000.1244261,0
+DG.US,D,20141030,000000,57.1072,57.8946,57.0375,57.6149,2047759.7704013,0
+DG.US,D,20141031,000000,58.2152,58.5138,57.588,57.8189,2128731.47013,0
+DG.US,D,20141103,000000,58.0151,58.4013,57.6617,58.2152,2874302.9691704,0
+DG.US,D,20141104,000000,57.9862,59.14,57.9862,59.0474,4565744.0651436,0
+DG.US,D,20141105,000000,59.2774,59.4176,58.3555,58.4192,1820910.4288451,0
+DG.US,D,20141106,000000,58.6024,59.2306,58.3366,59.0564,2299654.5361574,0
+DG.US,D,20141107,000000,58.9339,59.6188,58.7328,59.4276,3602469.6463078,0
+DG.US,D,20141110,000000,59.2932,60.1245,59.2674,59.4724,2693587.5561552,0
+DG.US,D,20141111,000000,59.5072,60.5336,59.361,60.4649,5964554.9149847,0
+DG.US,D,20141112,000000,60.3664,60.439,59.2842,59.8756,3422182.1713122,0
+DG.US,D,20141113,000000,60.2469,60.3753,59.6288,59.8198,2259161.152173,0
+DG.US,D,20141114,000000,59.9891,60.1892,59.4088,59.6466,2408344.7658857,0
+DG.US,D,20141117,000000,59.6466,60.3485,59.5988,60.2469,5230997.826077,0
+DG.US,D,20141118,000000,60.1145,61.0831,59.9811,61.0463,3877195.8095136,0
+DG.US,D,20141119,000000,59.7671,61.1577,57.7722,60.9865,16072274.141523,0
+DG.US,D,20141120,000000,61.2733,62.1194,60.9865,61.3987,6148071.011566,0
+DG.US,D,20141121,000000,62.1393,62.6898,61.7501,62.2309,4218237.2975453,0
+DG.US,D,20141124,000000,62.4977,62.4977,61.4723,61.5839,3561662.8429286,0
+DG.US,D,20141125,000000,61.7123,61.8078,60.3206,60.3206,7616278.1390657,0
+DG.US,D,20141126,000000,60.6063,61.0214,60.5794,60.8083,2688257.4173453,0
+DG.US,D,20141128,000000,61.2832,62.3384,61.2733,61.5759,2518109.8634101,0
+DG.US,D,20141201,000000,61.8177,61.8177,61.1479,61.1867,3061865.3905022,0
+DG.US,D,20141202,000000,61.7979,62.3454,61.5839,62.0617,4794330.2725125,0
+DG.US,D,20141203,000000,62.2946,62.3454,61.3987,61.5261,5598596.5850688,0
+DG.US,D,20141204,000000,60.439,63.5858,60.3485,62.5435,7572338.1462881,0
+DG.US,D,20141205,000000,62.7266,63.538,62.5823,62.9287,8093757.5187561,0
+DG.US,D,20141208,000000,62.9377,63.2174,62.6261,63.2094,4647810.7236553,0
+DG.US,D,20141209,000000,62.635,63.8535,62.5435,63.8456,3870199.1233451,0
+DG.US,D,20141210,000000,63.973,64.6369,63.2522,63.5568,5387466.4316195,0
+DG.US,D,20141211,000000,63.8894,64.8121,63.6326,63.7968,3622450.1327243,0
+DG.US,D,20141212,000000,63.5956,64.7873,63.4772,64.395,3965323.9187562,0
+DG.US,D,20141215,000000,64.8201,65.0451,64.0108,64.8121,4062823.4688123,0
+DG.US,D,20141216,000000,64.2885,64.8301,62.5066,62.5823,6458758.0321243,0
+DG.US,D,20141217,000000,62.9038,65.8903,62.7654,65.5239,7232792.4322269,0
+DG.US,D,20141218,000000,66.1321,66.1959,65.1377,65.7747,3545030.5194696,0
+DG.US,D,20141219,000000,65.7847,66.2257,62.6808,63.2522,9365099.0934658,0
+DG.US,D,20141222,000000,63.2432,63.6604,62.4608,63.3448,5685625.717331,0
+DG.US,D,20141223,000000,63.7162,64.4996,63.6524,64.1691,3611067.5841277,0
+DG.US,D,20141224,000000,64.395,64.62,64.0556,64.4518,1258861.053682,0
+DG.US,D,20141226,000000,64.4717,64.6111,64.0008,64.0287,1110728.1985813,0
+DG.US,D,20141229,000000,64.1402,65.5597,64.1114,65.3567,2412289.6311525,0
+DG.US,D,20141230,000000,65.2372,65.7937,65.1645,65.5965,1851815.3893581,0
+DG.US,D,20141231,000000,65.7001,66.1481,65.1825,65.2293,1828520.8946616,0
+DG.US,D,20150102,000000,65.505,65.9371,65.1377,65.2989,2946861.5681582,0
+DG.US,D,20150105,000000,64.9485,65.5687,64.5912,64.8759,2718950.4179472,0
+DG.US,D,20150106,000000,65.0252,65.4233,63.7968,64.0556,3949774.4994882,0
+DG.US,D,20150107,000000,64.6011,65.1467,64.2158,64.8301,4594695.177186,0
+DG.US,D,20150108,000000,64.8759,64.9665,63.4384,64.1302,9471533.1053714,0
+DG.US,D,20150109,000000,64.2606,64.4896,62.7924,62.8471,7230726.07423,0
+DG.US,D,20150112,000000,62.5256,62.876,60.2668,61.9153,12296577.997547,0
+DG.US,D,20150113,000000,62.5435,62.7924,61.6755,62.5534,6457519.4227853,0
+DG.US,D,20150114,000000,61.8507,62.4608,61.2633,62.4141,5405525.2151444,0
+DG.US,D,20150115,000000,60.9865,62.6808,60.5714,60.7695,10635323.609307,0
+DG.US,D,20150116,000000,60.6242,62.4788,60.2668,62.3941,9328546.5565508,0
+DG.US,D,20150120,000000,62.5066,62.7466,61.9063,62.1293,5512202.3279908,0
+DG.US,D,20150121,000000,62.0338,62.5435,61.6465,62.0069,4177655.5132188,0
+DG.US,D,20150122,000000,61.9253,64.4896,61.7311,64.3672,12937822.024652,0
+DG.US,D,20150123,000000,64.6748,65.3377,64.1024,64.1203,8229116.5244213,0
+DG.US,D,20150126,000000,63.8156,63.8456,62.8471,63.513,5879077.8114562,0
+DG.US,D,20150127,000000,62.8013,63.07,62.3742,62.4141,4927567.669967,0
+DG.US,D,20150128,000000,63.07,63.08,61.7979,61.9253,5384455.7972408,0
+DG.US,D,20150129,000000,62.434,62.8381,61.6027,62.645,4496719.4707417,0
+DG.US,D,20150130,000000,62.1841,62.7924,61.7501,61.8705,6964004.1601828,0
+DG.US,D,20150202,000000,61.9432,62.0338,60.7596,61.8257,3663917.9295706,0
+DG.US,D,20150203,000000,62.2667,63.2792,62.0617,63.2094,3648095.2728815,0
+DG.US,D,20150204,000000,63.2344,64.1203,62.8471,63.4872,4232993.1228331,0
+DG.US,D,20150205,000000,63.538,64.0735,63.1089,63.1916,4836322.4441154,0
+DG.US,D,20150206,000000,63.522,63.6783,62.5534,62.8958,3023117.9132745,0
+DG.US,D,20150209,000000,62.5435,62.9138,62.2309,62.3941,2742004.8253509,0
+DG.US,D,20150210,000000,62.6261,62.7466,62.0716,62.5723,8101456.3849148,0
+DG.US,D,20150211,000000,62.5534,62.8202,62.3941,62.4688,3836101.7050225,0
+DG.US,D,20150212,000000,62.6171,62.7087,62.2209,62.3543,10718279.293986,0
+DG.US,D,20150213,000000,62.5066,63.547,62.3842,63.4952,5572727.4304083,0
+DG.US,D,20150217,000000,64.1601,64.4896,63.9372,64.178,4920949.6989005,0
+DG.US,D,20150218,000000,64.2418,65.0739,64.0198,64.8759,3619936.75027,0
+DG.US,D,20150219,000000,64.8848,66.0316,64.84,65.2293,4714725.7644385,0
+DG.US,D,20150220,000000,65.2372,66.1769,64.8579,66.1401,3801193.6153808,0
+DG.US,D,20150223,000000,66.6767,67.1097,65.5965,65.9371,3374390.7363567,0
+DG.US,D,20150224,000000,65.8007,66.389,65.5239,66.3641,2558787.0799242,0
+DG.US,D,20150225,000000,66.6139,67.6024,66.6139,66.8708,3511834.181907,0
+DG.US,D,20150226,000000,66.7215,67.0808,66.3641,66.604,2778564.3941112,0
+DG.US,D,20150227,000000,66.4925,67.1774,66.4925,66.9992,2556951.7682759,0
+DG.US,D,20150302,000000,67.0092,67.8394,66.9992,67.4312,2844124.2978317,0
+DG.US,D,20150303,000000,67.1943,67.3138,65.4671,66.1063,4092874.5623844,0
+DG.US,D,20150304,000000,66.0316,66.7035,65.8007,66.382,3561333.3507443,0
+DG.US,D,20150305,000000,66.6139,66.6139,66.0515,66.1581,2870244.5898278,0
+DG.US,D,20150306,000000,65.8903,66.3342,65.6145,65.8007,2397993.8894635,0
+DG.US,D,20150309,000000,65.7847,66.2546,65.5149,66.1959,2453060.2707554,0
+DG.US,D,20150310,000000,65.7659,66.1959,65.3955,65.5319,3668314.8420415,0
+DG.US,D,20150311,000000,65.5597,66.3163,65.4861,65.9181,4687929.4107351,0
+DG.US,D,20150312,000000,68.2714,68.6049,66.8977,68.5302,9736576.4174677,0
+DG.US,D,20150313,000000,68.6417,69.4251,68.1082,68.5502,5369697.9628545,0
+DG.US,D,20150316,000000,68.7721,69.7307,68.6606,69.5645,5506591.9199146,0
+DG.US,D,20150317,000000,69.1405,69.6003,68.8806,68.9354,3991640.097874,0
+DG.US,D,20150318,000000,69.1405,69.9487,68.7353,69.5545,2884013.9476615,0
+DG.US,D,20150319,000000,69.5645,69.8881,69.0747,69.1126,2890515.3910043,0
+DG.US,D,20150320,000000,69.4989,70.3779,69.2061,69.9099,5038025.9065375,0
+DG.US,D,20150323,000000,69.9199,70.2853,69.6093,69.6093,3489578.3912304,0
+DG.US,D,20150324,000000,69.4251,70.2563,69.3813,69.6651,2228366.6920875,0
+DG.US,D,20150325,000000,69.5267,69.9587,68.4287,68.4287,3279413.6096988,0
+DG.US,D,20150326,000000,68.0982,69.2788,67.69,68.9911,4281363.1782097,0
+DG.US,D,20150327,000000,68.9812,70.1369,68.8,69.1873,4536617.1569663,0
+DG.US,D,20150330,000000,69.7307,69.7705,68.8986,69.1225,4616501.9343066,0
+DG.US,D,20150331,000000,69.1126,70.119,69.0747,69.5456,3565141.5973006,0
+DG.US,D,20150401,000000,69.2788,69.5177,68.364,69.3813,3693894.6864914,0
+DG.US,D,20150402,000000,69.6372,69.9777,69.2699,69.7119,2968665.3116308,0
+DG.US,D,20150406,000000,69.4879,70.1757,69.2589,69.6939,2933109.2876633,0
+DG.US,D,20150407,000000,69.6561,69.9787,68.3779,68.4158,3912288.7362343,0
+DG.US,D,20150408,000000,68.8956,70.6297,68.7691,70.3967,5889999.2719046,0
+DG.US,D,20150409,000000,70.6844,70.6844,69.3883,70.0165,2489974.4454335,0
+DG.US,D,20150410,000000,70.2484,70.6397,70.0265,70.3888,2685838.4625294,0
+DG.US,D,20150413,000000,70.3141,70.5709,69.4699,69.5447,3643693.3376639,0
+DG.US,D,20150414,000000,69.5167,69.8791,68.9334,69.6651,2182433.6734151,0
+DG.US,D,20150415,000000,69.6939,69.9597,68.8249,68.9433,2684061.4147429,0
+DG.US,D,20150416,000000,69.0081,70.0921,68.9692,69.8075,3005355.4718056,0
+DG.US,D,20150417,000000,69.4421,69.6273,68.6387,68.8627,4994825.2620758,0
+DG.US,D,20150420,000000,69.0459,69.6651,68.9981,69.6561,2962391.9009886,0
+DG.US,D,20150421,000000,70.0453,70.4694,69.8423,70.3341,3664448.3316233,0
+DG.US,D,20150422,000000,70.6397,70.6397,69.8701,70.1658,3709296.4370062,0
+DG.US,D,20150423,000000,69.9039,70.7133,69.9039,70.5511,2728418.2954975,0
+DG.US,D,20150424,000000,70.1658,71.1842,70.1658,70.8875,2432837.6879474,0
+DG.US,D,20150427,000000,71.0448,71.2389,70.2205,70.5063,3998498.1562334,0
+DG.US,D,20150428,000000,70.2972,70.4226,69.4053,69.7029,4253443.7383417,0
+DG.US,D,20150429,000000,69.6273,69.6471,67.4442,68.3361,6065077.1540114,0
+DG.US,D,20150430,000000,68.1948,68.2495,67.037,67.279,3231503.637921,0
+DG.US,D,20150501,000000,67.6144,68.0932,67.26,67.9818,2617969.099871,0
+DG.US,D,20150504,000000,68.0364,68.4994,67.8692,68.3779,1706913.1649419,0
+DG.US,D,20150505,000000,68.3879,68.4346,67.5954,67.8434,2920897.9858594,0
+DG.US,D,20150506,000000,67.8254,68.5173,67.269,68.0276,4976914.1473043,0
+DG.US,D,20150507,000000,67.915,68.9891,67.915,68.6945,3962196.7566539,0
+DG.US,D,20150508,000000,69.2499,69.7307,69.0917,69.2589,2670816.4316659,0
+DG.US,D,20150511,000000,69.2779,69.6173,69.1474,69.2499,2730149.1340141,0
+DG.US,D,20150512,000000,68.9692,69.3973,68.582,69.2141,3335071.6705533,0
+DG.US,D,20150513,000000,69.1663,69.2331,68.0842,68.2316,3325418.955924,0
+DG.US,D,20150514,000000,68.4526,68.6845,67.713,67.9728,3385721.0483874,0
+DG.US,D,20150515,000000,68.1122,69.1574,68.1122,69.1295,1941475.4363476,0
+DG.US,D,20150518,000000,69.2689,69.3615,68.573,68.9234,2348049.7052676,0
+DG.US,D,20150519,000000,68.9792,69.3615,68.2047,68.3162,3894724.1909858,0
+DG.US,D,20150520,000000,68.5561,68.5561,67.3854,67.4342,4481044.4828059,0
+DG.US,D,20150521,000000,66.7593,68.3361,66.1053,67.8154,4874973.4846062,0
+DG.US,D,20150522,000000,67.925,68.3361,67.7686,68.0664,2051667.4673425,0
+DG.US,D,20150526,000000,68.8707,69.1205,67.3516,67.5019,2736739.9822484,0
+DG.US,D,20150527,000000,67.6472,67.8882,67.4143,67.493,2123641.418613,0
+DG.US,D,20150528,000000,67.7318,67.9439,67.4542,67.6472,2897875.7240346,0
+DG.US,D,20150529,000000,67.493,67.7508,67.1017,67.1704,3408742.3056628,0
+DG.US,D,20150601,000000,67.3068,67.5298,66.7981,67.3676,3679104.7065262,0
+DG.US,D,20150602,000000,70.6675,70.784,68.9055,69.3803,6861930.8969717,0
+DG.US,D,20150603,000000,69.6561,70.775,69.4421,70.3241,3174870.1596552,0
+DG.US,D,20150604,000000,69.8891,70.6934,69.7219,69.9039,1957638.6352637,0
+DG.US,D,20150605,000000,69.8791,70.3341,69.6173,69.8601,2800288.7781858,0
+DG.US,D,20150608,000000,69.9787,70.3888,69.6651,69.7119,2824602.8904646,0
+DG.US,D,20150609,000000,70.7491,70.7491,69.6651,70.2484,2849015.448579,0
+DG.US,D,20150610,000000,70.7491,71.5525,70.3241,71.443,2949673.301767,0
+DG.US,D,20150611,000000,71.5525,72.2374,71.5426,72.108,3040932.5913092,0
+DG.US,D,20150612,000000,71.9068,72.3976,71.7476,71.9964,2332979.4560358,0
+DG.US,D,20150615,000000,71.674,72.0622,71.3394,71.7168,3392744.8573882,0
+DG.US,D,20150616,000000,71.5236,72.1926,71.442,72.1548,1977322.7796243,0
+DG.US,D,20150617,000000,72.331,72.533,71.8014,72.1926,2169582.4736802,0
+DG.US,D,20150618,000000,72.2572,72.8416,72.1548,72.6774,2701626.9645408,0
+DG.US,D,20150619,000000,72.7311,73.0168,72.4693,72.766,3681241.382977,0
+DG.US,D,20150622,000000,73.1383,73.1771,72.6933,72.9551,1980449.9417265,0
+DG.US,D,20150623,000000,73.1383,73.2418,72.4962,72.756,2693448.9283459,0
+DG.US,D,20150624,000000,72.8416,73.0726,72.6774,72.7311,1594750.2081376,0
+DG.US,D,20150625,000000,72.748,73.0457,72.6574,73.0367,1817286.0148184,0
+DG.US,D,20150626,000000,73.2328,73.8599,72.9641,73.8132,3437683.3722118,0
+DG.US,D,20150629,000000,73.3344,73.5753,72.1846,72.2662,3659040.8425143,0
+DG.US,D,20150630,000000,72.8416,72.8984,71.9526,72.1348,2115020.3761582,0
+DG.US,D,20150701,000000,72.5141,73.0168,72.2026,73.0069,1868262.8757381,0
+DG.US,D,20150702,000000,73.2328,73.3971,72.8884,73.1771,1573193.5838031,0
+DG.US,D,20150706,000000,72.7311,73.3344,72.4156,73.1094,2649147.2978051,0
+DG.US,D,20150707,000000,73.3065,73.7495,72.6206,73.633,2732560.0524355,0
+DG.US,D,20150708,000000,73.2229,73.4349,72.5908,72.756,1916325.5390161,0
+DG.US,D,20150709,000000,73.416,73.7147,72.4782,72.553,2165485.9214627,0
+DG.US,D,20150710,000000,73.3971,74.0671,72.9362,73.7415,2744845.6908906,0
+DG.US,D,20150713,000000,74.1955,74.5578,74.0859,74.4015,2041120.7037986,0
+DG.US,D,20150714,000000,74.4294,74.5479,73.7415,73.8231,2143405.9269209,0
+DG.US,D,20150715,000000,73.7953,74.0571,73.4439,73.7335,3839163.5714176,0
+DG.US,D,20150716,000000,74.1247,75.0406,73.8401,74.4951,2844854.6052035,0
+DG.US,D,20150717,000000,74.2791,74.7719,74.1517,74.6415,2126045.3051889,0
+DG.US,D,20150720,000000,74.7539,75.5513,74.6335,75.3283,2303104.1585985,0
+DG.US,D,20150721,000000,75.2795,75.2795,74.1347,74.3915,2176263.7313553,0
+DG.US,D,20150722,000000,74.3079,74.8365,74.0391,74.6145,1791855.8482204,0
+DG.US,D,20150723,000000,74.8186,75.2895,73.8599,74.0671,2561748.491385,0
+DG.US,D,20150724,000000,74.1347,74.4294,73.6131,73.6907,1595933.5672627,0
+DG.US,D,20150727,000000,73.5753,73.7415,72.8118,73.205,1391927.6777483,0
+DG.US,D,20150728,000000,73.5932,73.7495,72.524,73.0268,2491266.2958876,0
+DG.US,D,20150729,000000,73.205,73.5474,72.989,73.3702,1662750.1622104,0
+DG.US,D,20150730,000000,73.3155,74.4583,73.2418,74.3349,1517585.7504158,0
+DG.US,D,20150731,000000,74.6793,74.9769,74.0859,74.5767,1398611.9490714,0
+DG.US,D,20150803,000000,74.5767,74.7161,73.8599,74.1665,1276636.5542924,0
+DG.US,D,20150804,000000,74.1597,74.7539,73.9177,74.2423,1203766.5450086,0
+DG.US,D,20150805,000000,74.7897,75.0695,74.4583,74.8634,1124988.7810432,0
+DG.US,D,20150806,000000,74.9301,75.0695,73.3523,73.5275,2749407.3494536,0
+DG.US,D,20150807,000000,73.5275,73.5275,72.0064,72.7212,2774802.3568247,0
+DG.US,D,20150810,000000,73.2328,73.4349,72.6933,73.0825,2231331.1171964,0
+DG.US,D,20150811,000000,72.7938,73.195,72.3896,73.0367,2879284.5293584,0
+DG.US,D,20150812,000000,72.6475,72.7212,70.8935,72.6007,3194884.8007494,0
+DG.US,D,20150813,000000,72.6106,73.7953,72.5062,73.4797,2352464.6996266,0
+DG.US,D,20150814,000000,73.7147,73.8789,73.0636,73.5175,2124749.4365374,0
+DG.US,D,20150817,000000,73.2229,73.7147,72.9551,73.6808,1287070.8083099,0
+DG.US,D,20150818,000000,73.8132,74.8923,73.7674,74.3159,2565843.0345038,0
+DG.US,D,20150819,000000,74.2423,75.1441,74.076,74.6793,3595024.9311326,0
+DG.US,D,20150820,000000,73.9277,75.2984,73.7953,74.4393,3634574.0387354,0
+DG.US,D,20150821,000000,73.9765,73.9765,71.3574,71.424,5012497.294104,0
+DG.US,D,20150824,000000,65.9171,71.3006,65.2781,69.2888,5014349.683091,0
+DG.US,D,20150825,000000,70.5769,70.9303,68.3968,68.4148,2896259.4041431,0
+DG.US,D,20150826,000000,69.9727,71.2638,68.6019,71.1832,4854076.8491897,0
+DG.US,D,20150827,000000,69.5944,71.003,66.8021,68.9155,14863656.627742,0
+DG.US,D,20150828,000000,69.1116,69.4899,68.369,69.4441,4891041.2513349,0
+DG.US,D,20150831,000000,69.3157,69.6401,68.9155,69.1215,4972729.1947446,0
+DG.US,D,20150901,000000,67.7288,68.1012,66.2556,66.6428,5899962.3922807,0
+DG.US,D,20150902,000000,67.3566,67.8952,66.159,67.042,4665159.2907952,0
+DG.US,D,20150903,000000,67.1844,67.72,66.6259,66.9584,3805821.5742004,0
+DG.US,D,20150904,000000,66.4945,67.7478,66.4278,67.3297,4821961.4067193,0
+DG.US,D,20150908,000000,68.2206,68.2485,66.6259,67.7856,3735230.887374,0
+DG.US,D,20150909,000000,68.2028,68.2754,66.6896,66.7921,2052115.4963491,0
+DG.US,D,20150910,000000,66.1969,66.3561,64.7435,64.8609,5707329.0058694,0
+DG.US,D,20150911,000000,64.8878,65.6783,64.8151,65.287,4117698.9857291,0
+DG.US,D,20150914,000000,65.1605,65.2949,64.0048,64.3214,3906832.0242075,0
+DG.US,D,20150915,000000,64.2467,65.5478,63.7172,65.2163,4367708.2123699,0
+DG.US,D,20150916,000000,65.1317,66.2486,64.9893,66.1003,3109302.21954,0
+DG.US,D,20150917,000000,66.3043,67.467,66.0147,66.4497,4857479.2578117,0
+DG.US,D,20150918,000000,65.5767,66.1809,65.2422,65.3627,4671953.0579966,0
+DG.US,D,20150921,000000,65.6225,66.5542,65.5667,65.9479,2155709.6472643,0
+DG.US,D,20150922,000000,65.3726,66.3402,65.2681,66.2685,3171140.2679476,0
+DG.US,D,20150923,000000,66.2397,67.0838,66.0147,66.7872,2955837.2165307,0
+DG.US,D,20150924,000000,66.2397,67.4472,66.1351,67.3356,4962028.7351514,0
+DG.US,D,20150925,000000,67.9887,68.2296,66.5343,66.834,3315314.1940907,0
+DG.US,D,20150928,000000,66.8509,67.0659,64.9794,65.5857,3327917.270138,0
+DG.US,D,20150929,000000,65.5219,65.7857,64.9505,65.4651,3852791.287794,0
+DG.US,D,20150930,000000,66.2486,67.5716,66.1261,67.4272,4523377.1966359,0
+DG.US,D,20151001,000000,67.4272,67.486,65.7091,66.4985,3061776.99016,0
+DG.US,D,20151002,000000,65.9759,66.386,64.9794,66.386,2474775.6138859,0
+DG.US,D,20151005,000000,66.815,67.0012,65.9291,66.2297,2713713.7022263,0
+DG.US,D,20151006,000000,65.8913,66.1709,63.3518,63.966,6332724.2580028,0
+DG.US,D,20151007,000000,64.2029,64.2288,61.8267,62.7864,9838728.0355276,0
+DG.US,D,20151008,000000,62.858,62.9068,60.9895,61.6217,11056458.820943,0
+DG.US,D,20151009,000000,61.6127,62.9158,61.5151,62.5813,4725344.855535,0
+DG.US,D,20151012,000000,62.5813,63.8266,62.5813,63.7788,3792374.6767056,0
+DG.US,D,20151013,000000,63.7888,64.0048,63.1308,63.2652,3505360.8659458,0
+DG.US,D,20151014,000000,63.1039,63.9292,60.5336,60.6063,7595250.9122346,0
+DG.US,D,20151015,000000,60.8303,61.991,60.1862,61.7999,6023537.0296125,0
+DG.US,D,20151016,000000,62.2269,62.5992,61.8447,62.5066,2677926.6319101,0
+DG.US,D,20151019,000000,62.4021,62.878,62.2369,62.4409,2685923.8492234,0
+DG.US,D,20151020,000000,62.0766,62.5614,62.0766,62.3922,2101916.029989,0
+DG.US,D,20151021,000000,62.9158,63.752,62.635,62.878,2792662.2395798,0
+DG.US,D,20151022,000000,63.1308,63.294,62.2827,62.3195,5932653.4415242,0
+DG.US,D,20151023,000000,62.878,62.9068,60.7257,61.2005,5226079.5524976,0
+DG.US,D,20151026,000000,61.3797,61.6475,61.2195,61.3977,3947224.9532576,0
+DG.US,D,20151027,000000,61.3449,61.5351,60.3554,60.8213,5568571.6097795,0
+DG.US,D,20151028,000000,61.0253,62.878,60.7825,62.8122,5714459.2971005,0
+DG.US,D,20151029,000000,62.3723,62.7197,62.0945,62.635,3555745.0427536,0
+DG.US,D,20151030,000000,62.4678,63.6126,62.432,63.085,5349730.5355795,0
+DG.US,D,20151102,000000,63.1128,64.173,62.3523,63.9859,3769868.7532427,0
+DG.US,D,20151103,000000,63.9859,64.2029,63.3896,63.7978,7259959.4646376,0
+DG.US,D,20151104,000000,63.9382,64.1143,62.9406,63.095,3967033.6617366,0
+DG.US,D,20151105,000000,63.2134,63.511,62.1343,63.511,6165024.7908146,0
+DG.US,D,20151106,000000,63.3518,63.7788,62.5813,63.1308,2571247.5099649,0
+DG.US,D,20151109,000000,62.9775,63.095,61.8825,62.3374,2907228.0784106,0
+DG.US,D,20151110,000000,61.7143,61.9183,60.8213,61.4713,5014654.0615416,0
+DG.US,D,20151111,000000,61.1917,61.2693,58.2878,58.3167,8342647.6774298,0
+DG.US,D,20151112,000000,58.5735,59.369,58.4093,58.9678,4797646.2898911,0
+DG.US,D,20151113,000000,57.4217,57.7861,55.618,55.8688,8679333.4395138,0
+DG.US,D,20151116,000000,56.1565,57.0157,55.618,56.8175,4793133.8542459,0
+DG.US,D,20151117,000000,57.4985,59.0244,57.3023,58.4292,6233994.1350025,0
+DG.US,D,20151118,000000,58.26,58.893,57.7861,58.7836,4498557.796038,0
+DG.US,D,20151119,000000,58.9777,59.1538,58.0828,58.2779,2843266.4126936,0
+DG.US,D,20151120,000000,59.339,60.0668,59.0613,59.6298,4393598.4625667,0
+DG.US,D,20151123,000000,59.5998,60.003,59.0702,59.8606,4443017.2674566,0
+DG.US,D,20151124,000000,59.138,61.9083,59.138,61.0622,6304899.245773,0
+DG.US,D,20151125,000000,60.9707,61.2195,60.3833,60.663,3373219.4318236,0
+DG.US,D,20151127,000000,60.5714,60.7825,60.235,60.5137,2192446.0167089,0
+DG.US,D,20151130,000000,60.5047,60.9527,59.6656,60.887,5068693.7934058,0
+DG.US,D,20151201,000000,60.9985,61.5451,60.663,61.1737,4401011.0321628,0
+DG.US,D,20151202,000000,61.2493,61.4713,60.6063,60.8303,4134943.0797375,0
+DG.US,D,20151203,000000,62.1801,63.6793,61.6863,63.4086,10299192.35846,0
+DG.US,D,20151204,000000,63.4752,64.402,62.2727,64.3383,6748052.1698909,0
+DG.US,D,20151207,000000,64.0148,65.0481,63.4852,64.7873,5190196.0454446,0
+DG.US,D,20151208,000000,64.5543,66.5831,64.3025,66.2855,5712054.4059752,0
+DG.US,D,20151209,000000,65.6991,67.2152,65.6225,66.0903,5037216.2397677,0
+DG.US,D,20151210,000000,66.2944,66.5741,65.9579,66.2197,3576587.4325058,0
+DG.US,D,20151211,000000,65.6603,65.8265,64.9405,65.4851,2535795.9591291,0
+DG.US,D,20151214,000000,65.4463,66.6478,65.287,66.1003,3553837.4035528,0
+DG.US,D,20151215,000000,66.5542,67.2062,66.0047,66.0535,3589046.8579972,0
+DG.US,D,20151216,000000,66.0535,67.038,65.2422,66.8608,4123085.379302,0
+DG.US,D,20151217,000000,66.9176,67.038,66.1261,66.5921,3330033.8556021,0
+DG.US,D,20151218,000000,66.2297,66.824,65.4373,66.5921,5123160.4587403,0
+DG.US,D,20151221,000000,66.3949,66.9843,66.377,66.816,2446390.0631232,0
+DG.US,D,20151222,000000,66.7593,67.5268,66.5164,67.2829,1881079.9207953,0
+DG.US,D,20151223,000000,67.6462,67.9648,67.1734,67.3376,2180886.6674281,0
+DG.US,D,20151224,000000,67.3914,67.6124,67.1346,67.4302,770844.95594106,0
+DG.US,D,20151228,000000,67.049,67.4601,66.816,67.2162,1199945.2393108,0
+DG.US,D,20151229,000000,67.489,68.0763,67.2928,67.8692,1761852.9730166,0
+DG.US,D,20151230,000000,67.8344,68.159,67.3178,67.3198,1295659.7051858,0
+DG.US,D,20151231,000000,67.265,67.4302,67.0022,67.1047,1302583.0592523,0
+DG.US,D,20160104,000000,66.2287,67.6363,65.7687,67.6124,3843036.1091318,0
+DG.US,D,20160105,000000,67.693,68.3112,67.3028,68.0016,3669421.8554166,0
+DG.US,D,20160106,000000,67.255,68.2256,67.0679,67.8882,3469343.7538303,0
+DG.US,D,20160107,000000,67.6462,68.2446,66.5921,67.0758,3870774.7301182,0
+DG.US,D,20160108,000000,67.2361,67.5836,66.612,66.7215,2840175.4143676,0
+DG.US,D,20160111,000000,66.6219,66.9186,64.6131,65.0232,5547421.8279287,0
+DG.US,D,20160112,000000,65.3587,66.1989,65.1177,66.0425,3247361.453837,0
+DG.US,D,20160113,000000,66.1241,66.1241,63.8176,63.9392,3749635.1203919,0
+DG.US,D,20160114,000000,64.4906,65.0331,63.1119,63.8555,4688397.5307285,0
+DG.US,D,20160115,000000,62.7167,64.7076,62.6878,64.3134,4649321.565866,0
+DG.US,D,20160119,000000,64.9256,66.1083,64.4906,65.6763,4408896.7444992,0
+DG.US,D,20160120,000000,64.9256,65.9361,64.0984,65.5737,5727877.0626643,0
+DG.US,D,20160121,000000,65.7549,67.1824,65.6373,66.1172,3251049.1544723,0
+DG.US,D,20160122,000000,66.6478,67.683,66.377,67.0958,3129756.853246,0
+DG.US,D,20160125,000000,67.2262,67.9748,66.9644,67.3914,2574919.1378107,0
+DG.US,D,20160126,000000,67.7308,68.9702,67.499,68.806,3190730.9892194,0
+DG.US,D,20160127,000000,68.6557,69.8163,68.6099,69.1315,4013412.7003171,0
+DG.US,D,20160128,000000,69.3266,69.3365,68.4028,68.5322,3044943.7568327,0
+DG.US,D,20160129,000000,68.806,70.1589,68.6368,70.0841,3330699.871816,0
+DG.US,D,20160201,000000,69.8971,71.4211,69.1405,71.2877,3573256.346887,0
+DG.US,D,20160202,000000,71.2031,71.663,70.4923,71.2787,3516508.3499963,0
+DG.US,D,20160203,000000,71.3355,71.3534,69.3933,70.122,3283022.9554855,0
+DG.US,D,20160204,000000,69.4202,70.1589,67.6274,68.0295,4038176.8507012,0
+DG.US,D,20160205,000000,68.0196,68.356,66.8349,66.9086,2969493.0602888,0
+DG.US,D,20160208,000000,66.5343,66.5831,64.3134,65.0899,4212450.0887849,0
+DG.US,D,20160209,000000,64.2945,65.5547,63.6614,64.9077,4201830.9976885,0
+DG.US,D,20160210,000000,65.1566,65.9071,64.8818,65.0531,2733366.7055572,0
+DG.US,D,20160211,000000,64.3313,64.853,63.3976,64.195,2518771.8614266,0
+DG.US,D,20160212,000000,64.2487,65.9271,64.185,65.7917,2369872.5351778,0
+DG.US,D,20160216,000000,68.0384,70.5301,67.2829,68.1978,3316950.6049692,0
+DG.US,D,20160217,000000,68.7871,69.5983,68.6288,69.3465,2816594.6231086,0
+DG.US,D,20160218,000000,67.7678,68.6188,66.7513,67.7866,4557406.3056032,0
+DG.US,D,20160219,000000,67.4104,67.683,65.9739,67.2262,3483832.3689929,0
+DG.US,D,20160222,000000,67.5448,68.4586,67.2082,67.9548,2860290.5103959,0
+DG.US,D,20160223,000000,68.5232,69.6352,68.1688,69.1972,3190790.2576305,0
+DG.US,D,20160224,000000,68.9802,70.1777,68.4964,70.1031,2680395.8141932,0
+DG.US,D,20160225,000000,70.558,71.222,69.6919,71.212,2145628.9946152,0
+DG.US,D,20160226,000000,71.0926,71.3355,70.6267,70.9781,2046380.5241544,0
+DG.US,D,20160229,000000,70.6267,71.1204,69.3187,69.3266,3738971.8291244,0
+DG.US,D,20160301,000000,69.5983,70.8318,67.7678,70.5391,3669590.6197061,0
+DG.US,D,20160302,000000,70.1131,70.4645,69.2071,69.8323,4032864.7937796,0
+DG.US,D,20160303,000000,69.3465,70.1031,68.9981,70.0453,2262217.9958213,0
+DG.US,D,20160304,000000,69.8691,70.5202,69.0747,69.9119,2778878.8180554,0
+DG.US,D,20160307,000000,69.2071,69.9607,68.806,69.6352,2055840.3653099,0
+DG.US,D,20160308,000000,69.244,70.5481,69.2022,69.3187,2162126.7084623,0
+DG.US,D,20160309,000000,69.7287,70.337,69.4471,70.2235,3230836.6171577,0
+DG.US,D,20160310,000000,74.4453,77.7603,74.2273,77.7115,11397804.687424,0
+DG.US,D,20160311,000000,78.3933,79.4097,78.2063,79.3729,5993776.2508002,0
+DG.US,D,20160314,000000,79.5073,80.1852,79.0295,80.1205,3543487.53168,0
+DG.US,D,20160315,000000,79.7064,81.0483,79.2445,79.3998,3594900.3670142,0
+DG.US,D,20160316,000000,79.3908,79.3908,77.8319,79.0583,3468226.6949617,0
+DG.US,D,20160317,000000,79.0006,79.2624,78.1315,78.5655,3477010.47441,0
+DG.US,D,20160318,000000,78.6601,79.2067,77.9643,78.4691,4687983.6563995,0
+DG.US,D,20160321,000000,78.4391,79.6347,78.4391,79.0105,2200922.4040584,0
+DG.US,D,20160322,000000,78.9449,79.5362,78.2451,78.3367,2571515.7246393,0
+DG.US,D,20160323,000000,78.3635,79.4097,78.1505,78.907,2577978.995107,0
+DG.US,D,20160324,000000,78.8533,79.1599,78.3425,78.6153,2887593.1569679,0
+DG.US,D,20160328,000000,78.8343,80.9686,78.7846,80.6122,4445287.54897,0
+DG.US,D,20160329,000000,80.3126,81.097,79.9662,80.7058,3355805.5689764,0
+DG.US,D,20160330,000000,80.5366,81.2016,80.0688,80.668,2824803.8003331,0
+DG.US,D,20160331,000000,80.659,80.9736,79.8686,80.1604,2770581.2404887,0
+DG.US,D,20160401,000000,80.1146,81.8656,79.9752,81.764,3154316.0755643,0
+DG.US,D,20160404,000000,81.6705,81.764,80.3504,80.6968,2468396.7255629,0
+DG.US,D,20160405,000000,80.3036,80.3036,79.0862,79.2813,3667072.2145051,0
+DG.US,D,20160406,000000,78.917,79.4416,78.3057,79.2266,2364104.4128548,0
+DG.US,D,20160407,000000,78.7179,79.2903,77.9803,78.4013,1881565.1181276,0
+DG.US,D,20160408,000000,78.6153,78.6153,76.8185,77.0803,2702288.9625573,0
+DG.US,D,20160411,000000,77.2018,78.3525,77.0106,77.0435,2711401.2296405,0
+DG.US,D,20160412,000000,77.381,78.4661,76.5656,78.0569,2309700.0295795,0
+DG.US,D,20160413,000000,78.1565,78.4481,77.4656,77.9991,2519304.272578,0
+DG.US,D,20160414,000000,77.9255,78.1485,77.3322,77.4566,2290695.9651236,0
+DG.US,D,20160415,000000,77.2496,77.9713,76.8285,77.5432,3104063.4947203,0
+DG.US,D,20160418,000000,77.7463,78.5845,77.2595,78.4203,1622473.7608839,0
+DG.US,D,20160419,000000,78.5347,78.7079,77.7274,78.1853,1325286.8789356,0
+DG.US,D,20160420,000000,78.1853,78.1853,76.6951,77.2954,2692235.4327405,0
+DG.US,D,20160421,000000,77.6876,78.8244,77.0893,77.6975,2209598.6967271,0
+DG.US,D,20160422,000000,77.371,77.8479,74.9769,76.266,4924974.9281147,0
+DG.US,D,20160425,000000,76.4652,76.8285,76.1874,76.7896,2350554.0467777,0
+DG.US,D,20160426,000000,76.8484,77.4755,76.713,77.0704,2212641.4766846,0
+DG.US,D,20160427,000000,77.2018,77.6677,76.6901,77.4377,1692125.1940752,0
+DG.US,D,20160428,000000,77.381,77.4009,75.629,75.8161,2453226.0213968,0
+DG.US,D,20160429,000000,75.7126,76.8185,74.8147,76.705,3773042.1246147,0
+DG.US,D,20160502,000000,76.8484,77.5144,76.5936,77.2585,2479120.2897909,0
+DG.US,D,20160503,000000,76.9032,78.4113,76.6404,77.6587,1844575.6022488,0
+DG.US,D,20160504,000000,77.9533,78.7945,75.9017,78.6591,2510383.8744192,0
+DG.US,D,20160505,000000,78.6083,78.6591,77.2207,77.371,2568585.4542081,0
+DG.US,D,20160506,000000,77.371,78.1525,76.513,77.9803,2447958.1646463,0
+DG.US,D,20160509,000000,78.2431,79.8547,78.1565,79.6735,3089100.7322681,0
+DG.US,D,20160510,000000,79.5372,79.6646,78.5645,78.9627,2589257.070572,0
+DG.US,D,20160511,000000,77.6677,78.1027,76.6592,77.8199,2749638.3958024,0
+DG.US,D,20160512,000000,77.7722,78.8533,77.4377,78.3715,1592858.6417262,0
+DG.US,D,20160513,000000,78.0369,78.2789,76.2472,76.3586,2695654.9187014,0
+DG.US,D,20160516,000000,76.6682,78.1107,75.9764,77.6139,2451806.5931763,0
+DG.US,D,20160517,000000,77.2207,77.3511,75.6478,76.0122,3314436.2179657,0
+DG.US,D,20160518,000000,74.8505,75.4249,73.8959,74.6464,4168133.390004,0
+DG.US,D,20160519,000000,75.4806,77.0524,75.4806,76.7896,2607103.8941857,0
+DG.US,D,20160520,000000,77.0007,77.0176,75.8918,76.4372,2282502.8606885,0
+DG.US,D,20160523,000000,76.485,76.942,76.0222,76.06,2342268.5238033,0
+DG.US,D,20160524,000000,76.1446,78.4879,76.0321,78.1206,3821945.5956921,0
+DG.US,D,20160525,000000,78.0091,79.355,77.146,78.7846,4789929.3418443,0
+DG.US,D,20160526,000000,82.0378,83.3279,79.9562,82.4191,6743636.1709825,0
+DG.US,D,20160527,000000,83.2413,84.3393,82.8223,84.172,3746516.9992338,0
+DG.US,D,20160531,000000,84.8172,85.1546,82.6351,84.189,4802963.3695594,0
+DG.US,D,20160601,000000,84.189,85.1357,83.7301,84.9754,3164901.0119832,0
+DG.US,D,20160602,000000,85.0402,85.7439,84.5822,85.1258,3108405.1569774,0
+DG.US,D,20160603,000000,84.7056,86.1531,84.5912,85.9699,2169631.696598,0
+DG.US,D,20160606,000000,85.9221,86.0863,84.5155,85.0988,2819361.151997,0
+DG.US,D,20160607,000000,85.079,85.508,84.628,84.8072,2525596.7696576,0
+DG.US,D,20160608,000000,84.8072,85.2203,84.3572,85.1068,2483160.5872454,0
+DG.US,D,20160609,000000,85.0988,86.0953,84.844,85.8654,2160955.4039294,0
+DG.US,D,20160610,000000,85.715,85.7907,85.1934,85.6304,2320199.5793043,0
+DG.US,D,20160613,000000,85.5846,86.3462,85.0869,85.2104,2212793.1636353,0
+DG.US,D,20160614,000000,84.8699,85.3766,84.5892,85.058,2036904.6102094,0
+DG.US,D,20160615,000000,84.7494,85.6971,84.6548,84.9644,2939361.6027692,0
+DG.US,D,20160616,000000,84.833,85.4492,84.7404,85.272,2391322.6772819,0
+DG.US,D,20160617,000000,85.3198,85.4294,83.8396,84.5603,7527360.4540401,0
+DG.US,D,20160620,000000,85.282,85.942,85.1048,85.4353,2025985.1588595,0
+DG.US,D,20160621,000000,85.6105,86.5871,85.4831,85.8853,2673440.3145478,0
+DG.US,D,20160622,000000,86.2227,86.7025,85.9331,86.3363,1725436.0502628,0
+DG.US,D,20160623,000000,86.6926,86.7593,85.8664,86.0913,1905346.819255,0
+DG.US,D,20160624,000000,84.8152,87.5278,84.7674,86.5115,3206935.3746585,0
+DG.US,D,20160627,000000,86.1282,88.0624,85.8475,87.8095,4342168.5498937,0
+DG.US,D,20160628,000000,88.2704,88.5223,86.3123,87.2371,2827984.2035505,0
+DG.US,D,20160629,000000,87.6393,88.3182,87.3795,88.0823,2020481.2330136,0
+DG.US,D,20160630,000000,88.3451,88.4208,87.5657,88.2704,3388217.3535028,0
+DG.US,D,20160701,000000,88.374,88.4944,87.3775,87.7817,2334965.4500854,0
+DG.US,D,20160705,000000,87.7548,88.2555,87.3407,87.8961,1842928.1413276,0
+DG.US,D,20160706,000000,87.9588,88.9086,87.9588,88.7502,2066826.1169163,0
+DG.US,D,20160707,000000,88.365,88.6925,87.7548,88.0624,1592247.8757261,0
+DG.US,D,20160708,000000,88.4018,88.7214,87.9588,88.568,1768270.0342147,0
+DG.US,D,20160711,000000,88.9544,89.0678,88.4844,88.4944,2239635.7266085,0
+DG.US,D,20160712,000000,88.4666,88.9394,86.9275,87.3695,3341159.2395671,0
+DG.US,D,20160713,000000,87.3795,87.7548,86.5871,86.7951,2316172.3409913,0
+DG.US,D,20160714,000000,87.6582,87.6582,86.7783,86.9833,1672902.1378628,0
+DG.US,D,20160715,000000,87.2371,87.2371,86.0615,86.1192,2033712.1523998,0
+DG.US,D,20160718,000000,86.5681,87.8683,86.4835,87.1595,2523971.4088219,0
+DG.US,D,20160719,000000,87.3595,88.1102,87.3327,87.4691,2233320.124894,0
+DG.US,D,20160720,000000,87.8016,88.2605,87.5377,88.1002,1794099.0069015,0
+DG.US,D,20160721,000000,87.9678,88.4018,87.6055,88.3092,2475452.6801425,0
+DG.US,D,20160722,000000,88.2605,89.4411,88.2605,89.3515,1595779.8712134,0
+DG.US,D,20160725,000000,89.5068,90.3838,89.2102,90.127,2667661.1421821,0
+DG.US,D,20160726,000000,90.2803,90.8537,90.1807,90.8169,3474828.5932387,0
+DG.US,D,20160727,000000,90.8248,90.9731,89.228,89.2768,3810020.5904508,0
+DG.US,D,20160728,000000,89.039,89.5068,88.2894,89.2768,1990346.761846,0
+DG.US,D,20160729,000000,89.3146,89.5267,88.7024,88.9632,1793804.6739442,0
+DG.US,D,20160801,000000,88.1291,88.7831,87.7448,88.3282,2218198.6436458,0
+DG.US,D,20160802,000000,88.2505,88.4944,87.1595,87.4781,2138985.9098152,0
+DG.US,D,20160803,000000,86.9375,88.2216,86.5115,88.0534,1672697.2097969,0
+DG.US,D,20160804,000000,88.1291,88.4844,87.2371,87.4412,1501637.525059,0
+DG.US,D,20160805,000000,87.7149,88.8518,87.5955,88.6168,1651768.4288013,0
+DG.US,D,20160808,000000,88.568,88.568,87.1217,87.3237,1396174.9123672,0
+DG.US,D,20160809,000000,87.1037,87.1037,86.2327,86.4308,2445953.0841593,0
+DG.US,D,20160810,000000,86.8051,87.7916,86.6547,87.3506,2696693.6227212,0
+DG.US,D,20160811,000000,88.3451,88.9732,86.6349,87.0669,2623133.4880393,0
+DG.US,D,20160812,000000,87.0401,87.4352,86.6837,87.2471,1734741.1908198,0
+DG.US,D,20160815,000000,86.5781,87.0031,86.1551,86.5115,2615486.8584464,0
+DG.US,D,20160816,000000,86.165,86.4835,83.6295,84.0327,4655309.6844949,0
+DG.US,D,20160817,000000,83.2731,85.7439,82.6987,85.3766,4852630.2981369,0
+DG.US,D,20160818,000000,85.6872,86.4308,85.1048,86.1013,2553038.0440387,0
+DG.US,D,20160819,000000,86.0137,86.2705,84.9068,85.3109,2208331.9600066,0
+DG.US,D,20160822,000000,85.5657,85.8096,84.7366,85.2621,2748341.5226015,0
+DG.US,D,20160823,000000,85.5757,86.0913,85.3577,85.9131,2169289.1452723,0
+DG.US,D,20160824,000000,86.0137,86.4039,85.8285,86.1929,3195652.2764468,0
+DG.US,D,20160825,000000,76.6154,77.2625,70.5481,70.999,31772176.91013,0
+DG.US,D,20160826,000000,70.6555,72.6455,70.6167,70.8975,12545848.880421,0
+DG.US,D,20160829,000000,71.1622,73.0467,70.8805,72.764,8552019.8695302,0
+DG.US,D,20160830,000000,72.4822,72.7282,70.8029,71.0378,5865296.3990304,0
+DG.US,D,20160831,000000,70.5879,70.6645,68.7303,68.9334,10297170.200634,0
+DG.US,D,20160901,000000,69.3863,69.8513,68.6158,69.2828,5972010.6802026,0
+DG.US,D,20160902,000000,69.3117,69.8183,68.4376,68.8508,4579018.1801516,0
+DG.US,D,20160906,000000,68.568,69.02,67.5467,67.6134,7523353.306714,0
+DG.US,D,20160907,000000,67.5746,67.919,66.5493,67.3735,7775240.0360754,0
+DG.US,D,20160908,000000,66.8957,67.2351,66.1491,66.3631,5334580.9269496,0
+DG.US,D,20160909,000000,66.1451,66.9524,65.8255,66.2795,6196392.8485743,0
+DG.US,D,20160912,000000,66.4258,67.7766,66.0237,67.6334,5329898.7224655,0
+DG.US,D,20160913,000000,67.4452,67.5796,66.0137,66.3243,4399280.1936462,0
+DG.US,D,20160914,000000,66.3631,67.5408,66.2018,67.3864,6080171.5124275,0
+DG.US,D,20160915,000000,67.3774,68.4257,66.9932,68.352,5242413.5248019,0
+DG.US,D,20160916,000000,67.7488,68.1898,67.0131,67.7668,9574259.3256551,0
+DG.US,D,20160919,000000,67.7766,68.2943,67.3964,67.69,4346655.8718053,0
+DG.US,D,20160920,000000,67.7866,68.144,67.1844,67.5896,2963138.2811499,0
+DG.US,D,20160921,000000,67.495,68.0972,67.2859,68.0216,3287953.283657,0
+DG.US,D,20160922,000000,68.2176,68.6059,67.4611,67.7488,4968300.1366948,0
+DG.US,D,20160923,000000,67.1654,68.3242,67.1555,67.935,2877661.1776214,0
+DG.US,D,20160926,000000,67.5039,67.8514,67.3774,67.5606,2612134.6772915,0
+DG.US,D,20160927,000000,67.7,68.1898,67.1844,67.475,2561825.8416843,0
+DG.US,D,20160928,000000,67.2192,67.2292,66.3332,66.4357,3637832.7968016,0
+DG.US,D,20160929,000000,66.2118,66.2984,65.1755,65.3239,5126028.4471123,0
+DG.US,D,20160930,000000,65.5697,66.4069,64.8062,65.9569,5178949.1110092,0
+DG.US,D,20161003,000000,65.2781,65.8325,64.4617,65.6841,5484565.166488,0
+DG.US,D,20161004,000000,64.6479,65.287,64.0347,64.1282,5494607.6462621,0
+DG.US,D,20161005,000000,64.0814,64.3901,62.6689,63.1128,4567978.1828806,0
+DG.US,D,20161006,000000,63.1408,65.1287,63.0253,65.0729,4507730.3360817,0
+DG.US,D,20161007,000000,65.287,65.8325,65.0919,65.6453,4079383.4647186,0
+DG.US,D,20161010,000000,65.6941,65.9649,64.9266,65.4105,3092696.0143639,0
+DG.US,D,20161011,000000,65.4293,65.4473,64.2816,64.7435,3354872.3426376,0
+DG.US,D,20161012,000000,64.8629,65.3825,64.6479,65.0819,2345170.6668529,0
+DG.US,D,20161013,000000,64.9754,65.724,64.5444,65.3537,2549698.9220252,0
+DG.US,D,20161014,000000,65.2581,65.4851,64.9555,65.0043,1869465.3213007,0
+DG.US,D,20161017,000000,65.3239,65.5289,64.3453,64.5444,2642183.761765,0
+DG.US,D,20161018,000000,64.9177,65.0919,64.629,64.7345,1395097.030923,0
+DG.US,D,20161019,000000,64.8341,65.0242,64.409,64.7435,1641436.6388167,0
+DG.US,D,20161020,000000,64.9087,64.9087,63.9401,64.0626,2650279.4249138,0
+DG.US,D,20161021,000000,63.7788,64.2995,63.2254,64.0168,2747141.0861376,0
+DG.US,D,20161024,000000,64.3453,64.8719,64.0904,64.3363,2003588.731275,0
+DG.US,D,20161025,000000,64.1681,64.4179,64.0068,64.2428,1880471.1638939,0
+DG.US,D,20161026,000000,64.4667,64.7972,64.1183,64.3363,1627657.2354896,0
+DG.US,D,20161027,000000,64.5254,64.6867,63.526,63.5628,2656657.3086875,0
+DG.US,D,20161028,000000,63.6774,64.7056,63.5578,64.4,2217749.6100897,0
+DG.US,D,20161031,000000,64.4667,65.2323,64.4,65.1108,3052053.9570769,0
+DG.US,D,20161101,000000,65.063,65.2909,64.6957,65.0729,2905771.4818645,0
+DG.US,D,20161102,000000,64.8818,65.7717,64.8818,65.5887,2809726.5192559,0
+DG.US,D,20161103,000000,65.7717,65.8803,64.4179,64.5812,3162525.2527889,0
+DG.US,D,20161104,000000,64.62,65.1665,64.1183,64.5812,2494098.1204833,0
+DG.US,D,20161107,000000,65.1486,65.9749,65.0242,65.7529,2273375.5253652,0
+DG.US,D,20161108,000000,65.8057,66.0435,64.9465,65.7041,2098971.695867,0
+DG.US,D,20161109,000000,64.6867,67.3864,64.4368,67.3774,3473673.3614951,0
+DG.US,D,20161110,000000,67.6174,70.3031,67.5994,70.0951,7384126.7860812,0
+DG.US,D,20161111,000000,70.1141,71.1015,69.6333,70.3967,4254538.6971247,0
+DG.US,D,20161114,000000,70.6795,72.4674,70.6615,72.2424,4843030.8246227,0
+DG.US,D,20161115,000000,72.1776,72.6584,71.3862,72.4216,4602083.637598,0
+DG.US,D,20161116,000000,73.2328,73.2697,72.0732,72.2224,3024811.5834655,0
+DG.US,D,20161117,000000,72.081,72.553,71.5644,72.4772,3395933.2970003,0
+DG.US,D,20161118,000000,72.3668,72.6684,71.7904,72.4414,2914413.6198555,0
+DG.US,D,20161121,000000,72.09,72.4315,71.649,72.319,3367679.3422014,0
+DG.US,D,20161122,000000,73.0427,75.391,73.0427,74.731,5138595.3593833,0
+DG.US,D,20161123,000000,74.8793,75.7006,74.6563,75.1173,2602299.1346819,0
+DG.US,D,20161125,000000,75.4478,76.0252,75.1352,75.4478,1494795.5394892,0
+DG.US,D,20161128,000000,75.173,75.8798,73.8619,74.1307,4618600.4378826,0
+DG.US,D,20161129,000000,74.0711,74.2861,72.9601,73.7953,4252278.4611048,0
+DG.US,D,20161130,000000,73.4479,74.0153,72.6485,72.8665,7593271.9500304,0
+DG.US,D,20161201,000000,68.3142,69.8881,66.5214,69.246,13932059.667863,0
+DG.US,D,20161202,000000,68.7761,70.4783,68.7293,70.2653,6057389.3378955,0
+DG.US,D,20161205,000000,70.6227,72.0442,70.3499,71.9676,3860518.2813342,0
+DG.US,D,20161206,000000,72.2056,72.2056,70.8875,71.3285,3215071.2197811,0
+DG.US,D,20161207,000000,71.0936,72.6784,71.0936,72.6584,3433198.0593989,0
+DG.US,D,20161208,000000,72.6017,72.9232,72.1776,72.4852,2326398.653295,0
+DG.US,D,20161209,000000,72.319,73.0606,72.2424,72.749,2263272.7726306,0
+DG.US,D,20161212,000000,72.4315,72.6784,71.3285,71.8182,3021999.8498567,0
+DG.US,D,20161213,000000,71.659,72.4852,70.3211,71.5844,4577230.0823224,0
+DG.US,D,20161214,000000,71.7227,72.1378,70.4226,71.5166,3187834.8734658,0
+DG.US,D,20161215,000000,71.649,72.7311,71.6102,72.6684,2419544.486502,0
+DG.US,D,20161216,000000,72.5629,73.5135,72.2224,72.6584,4575796.5904111,0
+DG.US,D,20161219,000000,72.4404,72.9053,71.7396,71.8054,1975038.4344201,0
+DG.US,D,20161220,000000,72.0422,73.422,71.9418,73.0537,3687263.6562836,0
+DG.US,D,20161221,000000,72.7978,73.7993,72.3558,73.2079,2090019.1521293,0
+DG.US,D,20161222,000000,72.7978,72.9531,70.1151,70.3051,3668104.891229,0
+DG.US,D,20161223,000000,70.4515,71.1065,69.9419,70.0961,1333906.9168411,0
+DG.US,D,20161227,000000,70.4077,71.001,70.1151,70.4615,1577887.8428793,0
+DG.US,D,20161228,000000,70.7282,70.9084,69.7277,69.9807,1388147.5585736,0
+DG.US,D,20161229,000000,69.8681,70.3709,69.8143,70.0861,1200756.9151793,0
+DG.US,D,20161230,000000,70.0573,70.3759,69.6521,70.0285,1681101.2695939,0
+DG.US,D,20170103,000000,70.2863,70.3519,69.2171,70.1429,2113679.3027863,0
+DG.US,D,20170104,000000,70.5669,72.1258,70.4903,71.893,3195998.8459699,0
+DG.US,D,20170105,000000,70.8238,71.0786,69.7467,70.4515,2992869.9280313,0
+DG.US,D,20170106,000000,70.3609,70.3609,69.2917,69.3495,2668500.9454321,0
+DG.US,D,20170109,000000,69.1783,69.9517,68.8488,69.7079,2612198.9684494,0
+DG.US,D,20170110,000000,69.7179,70.7581,69.4879,70.1987,2139100.4284402,0
+DG.US,D,20170111,000000,70.4157,70.5968,69.3007,69.4142,3981261.0940704,0
+DG.US,D,20170112,000000,69.3495,70.0285,69.2719,69.5745,2196131.7082455,0
+DG.US,D,20170113,000000,68.9772,69.5944,68.3829,69.1036,2164259.3667159,0
+DG.US,D,20170117,000000,69.3495,71.4928,69.0847,70.2773,2805927.3136437,0
+DG.US,D,20170118,000000,69.8213,70.0961,68.2316,68.4874,2599272.4275139,0
+DG.US,D,20170119,000000,68.2993,68.4785,67.0699,67.1376,2855634.4241948,0
+DG.US,D,20170120,000000,67.1933,67.5626,66.0595,67.1276,4227808.643678,0
+DG.US,D,20170123,000000,67.0042,67.1276,66.2098,66.6169,2250405.5001062,0
+DG.US,D,20170124,000000,66.8708,67.929,66.7016,67.8354,3466519.9656293,0
+DG.US,D,20170125,000000,68.0344,68.5442,67.5428,68.0344,3219506.3051269,0
+DG.US,D,20170126,000000,67.7418,68.157,67.5428,67.7796,2365387.2223649,0
+DG.US,D,20170127,000000,68.1659,68.2594,66.2865,66.4746,2357039.4173311,0
+DG.US,D,20170130,000000,66.387,68.2466,66.1999,68.0743,2447890.8598404,0
+DG.US,D,20170131,000000,67.3884,69.8971,67.2879,69.7945,4307103.7505545,0
+DG.US,D,20170201,000000,69.6223,70.0383,69.0469,69.3873,2758662.2625434,0
+DG.US,D,20170202,000000,69.5745,70.1329,69.2271,69.4879,1776234.1013997,0
+DG.US,D,20170203,000000,69.4799,70.1151,68.8707,69.1494,2576180.8517845,0
+DG.US,D,20170206,000000,68.6019,69.0568,68.2594,68.3192,2226582.6124558,0
+DG.US,D,20170207,000000,68.7054,69.1972,68.2316,68.8299,2173860.8493287,0
+DG.US,D,20170208,000000,69.1036,71.0299,68.7353,70.9721,2919167.1473428,0
+DG.US,D,20170209,000000,71.21,74.1159,71.1852,73.4697,5143134.9178608,0
+DG.US,D,20170210,000000,73.5165,73.7615,72.08,72.6017,2749883.5058418,0
+DG.US,D,20170213,000000,73.1791,73.189,71.7964,71.873,1930770.958557,0
+DG.US,D,20170214,000000,71.873,73.3473,71.6858,72.9342,4714943.7516457,0
+DG.US,D,20170215,000000,72.8078,73.2259,72.4404,73.1602,1749745.139795,0
+DG.US,D,20170216,000000,73.3831,73.4608,71.3434,71.873,1794550.0495562,0
+DG.US,D,20170217,000000,71.893,73.4509,71.7685,73.4319,2663460.1168329,0
+DG.US,D,20170221,000000,74.0571,75.0207,73.0616,73.6131,2343336.359754,0
+DG.US,D,20170222,000000,73.8371,73.9137,72.6316,73.1602,1394714.2976236,0
+DG.US,D,20170223,000000,73.4877,73.4877,71.5992,71.7774,2089786.0966819,0
+DG.US,D,20170224,000000,72.1558,74.1875,71.5992,73.1303,4088849.3331702,0
+DG.US,D,20170227,000000,73.0905,73.1104,71.3335,72.6017,2728998.9250173,0
+DG.US,D,20170228,000000,71.0498,71.3046,68.356,69.0369,7352578.9139892,0
+DG.US,D,20170301,000000,70.6745,71.2768,68.592,69.3495,5326455.1273205,0
+DG.US,D,20170302,000000,69.3694,70.7581,69.3227,70.0285,2568764.263991,0
+DG.US,D,20170303,000000,69.4699,69.9219,68.7731,69.1315,3216238.5061167,0
+DG.US,D,20170306,000000,68.8677,69.2917,68.374,68.4695,1998352.0155541,0
+DG.US,D,20170307,000000,68.2794,68.9075,67.4074,67.467,2622734.6819505,0
+DG.US,D,20170308,000000,67.6542,68.6487,67.5428,68.573,2439035.7573888,0
+DG.US,D,20170309,000000,68.6387,69.7667,68.4745,69.6133,3204758.5162339,0
+DG.US,D,20170310,000000,69.3873,69.8045,68.8299,68.9125,2656952.6461941,0
+DG.US,D,20170313,000000,68.4974,68.8488,67.6204,68.6308,3780288.9435695,0
+DG.US,D,20170314,000000,68.6766,69.1126,68.0743,68.8488,4552599.5370008,0
+DG.US,D,20170315,000000,68.6208,69.1036,67.8354,68.8388,4372040.8336829,0
+DG.US,D,20170316,000000,67.9778,71.22,67.693,69.2071,10333484.659354,0
+DG.US,D,20170317,000000,69.3107,69.8393,67.9578,68.3829,4607846.7371743,0
+DG.US,D,20170320,000000,68.6387,68.6387,67.497,67.693,2995333.0830183,0
+DG.US,D,20170321,000000,67.9478,68.0266,65.8863,66.1909,4441020.2233643,0
+DG.US,D,20170322,000000,66.379,66.9454,65.9241,66.824,2255966.6852647,0
+DG.US,D,20170323,000000,66.0774,66.2685,65.0182,65.1427,5469352.2712496,0
+DG.US,D,20170324,000000,65.2362,66.0953,64.9764,65.6901,3795612.3392355,0
+DG.US,D,20170327,000000,65.3687,66.1709,65.0281,65.2093,2592400.3054638,0
+DG.US,D,20170328,000000,65.0182,65.0959,64.5075,64.8092,2490386.3106639,0
+DG.US,D,20170329,000000,64.8749,66.9176,64.8749,66.834,3304705.1484877,0
+DG.US,D,20170330,000000,66.6438,67.0978,66.6169,66.9942,1506730.5902239,0
+DG.US,D,20170331,000000,66.834,67.0599,65.9041,65.9241,2244400.3041386,0
+DG.US,D,20170403,000000,66.0306,66.2486,64.7644,65.067,2803205.9894756,0
+DG.US,D,20170404,000000,64.9794,65.1277,64.2298,64.622,3252078.817548,0
+DG.US,D,20170405,000000,64.7644,65.8623,64.4289,64.7644,3458283.6655725,0
+DG.US,D,20170406,000000,65.1427,66.6727,64.837,65.7589,2671249.3924325,0
+DG.US,D,20170407,000000,65.8116,66.5901,65.6035,65.7947,3320019.5032096,0
+DG.US,D,20170410,000000,65.7867,66.4965,65.5557,66.0117,2964688.300785,0
+DG.US,D,20170411,000000,65.9729,66.2217,65.1506,65.6225,2312821.1643857,0
+DG.US,D,20170412,000000,65.1407,65.5837,65.1118,65.4413,2273314.2478553,0
+DG.US,D,20170413,000000,65.5557,65.5747,65.1974,65.2343,1610814.9612182,0
+DG.US,D,20170417,000000,65.3965,65.6991,64.7146,65.5935,2255282.5871627,0
+DG.US,D,20170418,000000,65.5089,65.8495,65.3667,65.5459,1725184.9129273,0
+DG.US,D,20170419,000000,65.8963,66.4477,65.6325,65.7767,1821077.1840358,0
+DG.US,D,20170420,000000,66.3243,67.6422,66.0355,67.0649,2931232.789492,0
+DG.US,D,20170421,000000,66.9325,67.3128,66.7812,67.1127,2571267.6009517,0
+DG.US,D,20170424,000000,67.8524,67.9956,67.3666,67.7776,2029662.8140014,0
+DG.US,D,20170425,000000,67.8524,68.1848,67.3755,67.8991,2626111.976839,0
+DG.US,D,20170426,000000,68.1758,69.0598,68.1102,68.8946,2609117.0110675,0
+DG.US,D,20170427,000000,69.0777,69.6949,68.7552,69.4839,3323420.9072823,0
+DG.US,D,20170428,000000,69.6372,69.6372,68.6786,69.0001,2456364.2335419,0
+DG.US,D,20170501,000000,69.2759,69.465,68.37,68.374,2787904.6938951,0
+DG.US,D,20170502,000000,68.3829,70.0255,68.3142,70.0055,2947044.3961384,0
+DG.US,D,20170503,000000,70.0353,70.4415,69.6273,70.2165,2369221.587204,0
+DG.US,D,20170504,000000,70.3589,70.8626,69.3913,69.6273,1928455.4723231,0
+DG.US,D,20170505,000000,69.8741,70.1867,69.4929,69.8641,2177481.245158,0
+DG.US,D,20170508,000000,69.9089,70.1121,69.5217,69.9289,1424790.5049293,0
+DG.US,D,20170509,000000,69.5407,70.1309,69.4192,69.9289,2352162.3302746,0
+DG.US,D,20170510,000000,69.8273,70.4993,69.5605,70.1399,2330372.6504928,0
+DG.US,D,20170511,000000,69.5117,70.1309,68.0534,68.3829,2955009.4678727,0
+DG.US,D,20170512,000000,67.937,68.3292,67.2082,67.928,2006961.0034168,0
+DG.US,D,20170515,000000,68.0434,68.8498,67.8612,68.0634,2004772.0904002,0
+DG.US,D,20170516,000000,68.0634,68.0634,66.9126,67.3208,2389561.7022851,0
+DG.US,D,20170517,000000,67.2082,67.8524,67.0261,67.0649,2825356.3024713,0
+DG.US,D,20170518,000000,67.1814,67.8434,66.8837,67.5029,2604890.8719848,0
+DG.US,D,20170519,000000,67.7398,68.4028,66.7334,68.2794,2988646.8025966,0
+DG.US,D,20170522,000000,68.2126,68.9752,67.8524,68.7552,1486406.5479324,0
+DG.US,D,20170523,000000,68.7841,68.7841,66.9136,67.1027,4312350.5117689,0
+DG.US,D,20170524,000000,67.056,67.0738,65.6125,66.6299,4060446.7050687,0
+DG.US,D,20170525,000000,66.4377,69.7327,65.9829,68.7751,4772222.1505891,0
+DG.US,D,20170526,000000,68.9513,69.1425,68.0246,68.6308,1668355.5475398,0
+DG.US,D,20170530,000000,68.4317,69.5217,68.2226,69.2957,2474676.1635011,0
+DG.US,D,20170531,000000,69.4271,69.7327,68.1102,69.6471,4339566.7670974,0
+DG.US,D,20170601,000000,71.9536,74.2093,71.659,74.2005,7997075.6718646,0
+DG.US,D,20170602,000000,74.5996,75.2347,73.8679,74.8833,4107182.3586656,0
+DG.US,D,20170605,000000,74.5897,74.9729,73.6291,74.3139,2794526.6831589,0
+DG.US,D,20170606,000000,73.1791,73.2906,71.222,71.4958,5285448.4186221,0
+DG.US,D,20170607,000000,71.8094,71.897,70.1589,70.2942,4663147.1784628,0
+DG.US,D,20170608,000000,70.7382,71.3743,69.8453,69.9289,2744220.8611998,0
+DG.US,D,20170609,000000,70.1777,71.5156,69.4361,71.3842,3387311.2499961,0
+DG.US,D,20170612,000000,71.3355,72.6465,70.7949,71.2787,2810767.2323744,0
+DG.US,D,20170613,000000,71.3644,72.113,70.8238,71.8472,1464187.9255814,0
+DG.US,D,20170614,000000,71.9068,72.0761,70.9184,71.7994,1389282.6993302,0
+DG.US,D,20170615,000000,71.0109,71.0986,67.8991,68.6308,4530380.9146498,0
+DG.US,D,20170616,000000,64.6459,67.7298,62.6042,66.5423,12351634.333345,0
+DG.US,D,20170619,000000,67.2162,68.5551,66.3432,68.0434,6407061.9138756,0
+DG.US,D,20170620,000000,68.2047,69.02,67.6712,67.7578,4174937.2026988,0
+DG.US,D,20170621,000000,67.7398,68.6885,67.5994,68.0733,3192862.6429235,0
+DG.US,D,20170622,000000,67.8524,68.0434,67.0888,67.4542,2665898.1580865,0
+DG.US,D,20170623,000000,67.3128,67.494,65.9629,66.1929,8233397.9137179,0
+DG.US,D,20170626,000000,66.4875,67.3396,65.9629,66.819,3329285.4663422,0
+DG.US,D,20170627,000000,66.6667,68.2505,66.6199,67.1814,2870725.7689628,0
+DG.US,D,20170628,000000,67.6334,68.3829,67.1426,67.8344,2680297.3683577,0
+DG.US,D,20170629,000000,67.8344,68.147,67.0211,67.2262,3115905.1223663,0
+DG.US,D,20170630,000000,67.6622,68.794,67.4242,68.4128,2959781.0772483,0
+DG.US,D,20170703,000000,68.8319,69.2759,68.0146,68.2594,1288042.2075238,0
+DG.US,D,20170705,000000,68.3391,68.5979,67.2162,67.6094,2853448.5248261,0
+DG.US,D,20170706,000000,67.4542,67.5896,66.2974,66.4577,1908386.5855646,0
+DG.US,D,20170707,000000,66.8101,67.2003,66.4377,66.8947,1609962.0988266,0
+DG.US,D,20170710,000000,66.6966,66.82,65.4293,66.1919,3651763.8870792,0
+DG.US,D,20170711,000000,66.2009,66.6309,65.6195,65.7659,8166001.6937998,0
+DG.US,D,20170712,000000,66.1152,66.6309,65.8275,66.381,3277196.5693006,0
+DG.US,D,20170713,000000,67.2013,67.8952,67.0669,67.2292,3226385.4590224,0
+DG.US,D,20170714,000000,67.249,67.9916,67.2192,67.7628,3313724.9970313,0
+DG.US,D,20170717,000000,67.7628,69.03,67.6373,68.4586,2319441.1445509,0
+DG.US,D,20170718,000000,68.2386,68.2864,67.1057,67.4382,2017133.070056,0
+DG.US,D,20170719,000000,67.6373,68.154,67.478,68.0016,1667298.7616319,0
+DG.US,D,20170720,000000,68.1918,68.2764,67.6572,67.9628,2272017.3746546,0
+DG.US,D,20170721,000000,67.8662,68.9513,67.6762,68.7741,3350896.3363411,0
+DG.US,D,20170724,000000,68.5621,68.8677,68.154,68.5621,2213711.3217341,0
+DG.US,D,20170725,000000,68.811,70.4664,68.4486,70.0772,1894554.9456716,0
+DG.US,D,20170726,000000,69.9627,71.1254,69.458,71.0587,2271217.7533782,0
+DG.US,D,20170727,000000,71.0587,71.7058,70.5719,71.5535,2410075.6044023,0
+DG.US,D,20170728,000000,71.231,71.6988,70.5521,71.2021,2147475.3563062,0
+DG.US,D,20170731,000000,71.5634,71.9447,70.8109,71.5923,1661903.3271149,0
+DG.US,D,20170801,000000,71.9924,72.8705,71.649,71.9378,3333706.4879972,0
+DG.US,D,20170802,000000,71.7346,72.3847,71.0687,71.1642,3173938.9424151,0
+DG.US,D,20170803,000000,71.2877,71.7914,70.8955,70.9532,1784339.8100419,0
+DG.US,D,20170804,000000,71.0617,71.3783,70.5819,71.3056,1447520.4428955,0
+DG.US,D,20170807,000000,71.3345,72.9083,71.0966,72.7809,2157565.0498994,0
+DG.US,D,20170808,000000,72.8804,73.642,72.8008,73.0487,2576399.8435411,0
+DG.US,D,20170809,000000,72.5928,73.6221,71.9636,73.4867,2653350.332253,0
+DG.US,D,20170810,000000,72.6953,73.2607,71.9546,71.9924,2422996.1180417,0
+DG.US,D,20170811,000000,71.8104,72.525,71.44,71.9078,1834959.0513958,0
+DG.US,D,20170814,000000,72.6126,73.3354,72.2602,72.9362,3272883.0344252,0
+DG.US,D,20170815,000000,72.9362,72.9362,70.0483,70.1439,4204163.561261,0
+DG.US,D,20170816,000000,70.6884,71.2777,70.2504,70.9632,2938974.8512725,0
+DG.US,D,20170817,000000,70.7083,71.1742,69.8871,70.7451,4106390.7737839,0
+DG.US,D,20170818,000000,70.4107,70.9005,69.9817,70.3161,2322676.7979821,0
+DG.US,D,20170821,000000,70.6307,71.6192,70.3261,71.1642,1990292.5161816,0
+DG.US,D,20170822,000000,71.5834,72.8506,71.5634,72.8307,2865664.8493767,0
+DG.US,D,20170823,000000,72.3936,72.7809,71.8581,72.7052,2132913.4090416,0
+DG.US,D,20170824,000000,75.4985,75.9176,71.5535,72.095,5162585.0022247,0
+DG.US,D,20170825,000000,72.761,74.1457,71.7824,73.9845,2602565.3402576,0
+DG.US,D,20170828,000000,74.0511,74.8863,73.6519,73.6987,2943188.935763,0
+DG.US,D,20170829,000000,73.0387,73.5833,72.6594,73.2418,2496869.6721184,0
+DG.US,D,20170830,000000,73.0666,73.3254,72.307,73.0865,4438576.1548147,0
+DG.US,D,20170831,000000,69.0598,70.1917,66.9624,69.1156,13055262.883701,0
+DG.US,D,20170901,000000,69.3256,69.9627,68.3908,69.0967,3880585.1589942,0
+DG.US,D,20170905,000000,68.811,71.1055,68.811,70.8308,3667372.5747585,0
+DG.US,D,20170906,000000,71.1553,72.0024,70.9154,71.7148,2662839.3053394,0
+DG.US,D,20170907,000000,71.9378,72.7809,71.5634,72.761,3618762.4320891,0
+DG.US,D,20170908,000000,72.6694,73.203,70.7919,71.9726,5363828.381048,0
+DG.US,D,20170911,000000,72.1926,72.7341,71.9178,72.3648,4362125.9316752,0
+DG.US,D,20170912,000000,72.4772,74.1597,72.2503,73.3075,2982849.5483427,0
+DG.US,D,20170913,000000,73.3165,74.9261,73.1751,74.1457,3813365.7397603,0
+DG.US,D,20170914,000000,73.7625,73.9695,73.1751,73.5643,2476718.4123138,0
+DG.US,D,20170915,000000,73.2607,74.1039,72.9461,73.9147,4353097.0421875,0
+DG.US,D,20170918,000000,74.0233,75.0884,73.5833,73.6121,3690945.3296227,0
+DG.US,D,20170919,000000,73.6808,73.6808,72.6694,73.3354,2204169.1075325,0
+DG.US,D,20170920,000000,73.4967,74.0133,72.5151,73.8669,1854561.8272597,0
+DG.US,D,20170921,000000,73.9047,73.9845,72.978,73.1253,1795364.7390727,0
+DG.US,D,20170922,000000,73.1253,74.0741,72.9362,73.9745,3688535.4157508,0
+DG.US,D,20170925,000000,73.5155,75.6001,73.4678,75.5732,3115089.4283004,0
+DG.US,D,20170926,000000,75.3263,75.9027,75.2098,75.5642,2636726.0451887,0
+DG.US,D,20170927,000000,75.5085,76.259,75.1173,76.1356,2658717.6393884,0
+DG.US,D,20170928,000000,75.9932,76.3536,75.2964,76.2192,2421977.5050088,0
+DG.US,D,20170929,000000,76.3636,77.4407,76.2292,77.2008,2609344.0392188,0
+DG.US,D,20171002,000000,77.144,78.032,76.8514,78.0121,2016189.7982237,0
+DG.US,D,20171003,000000,78.0121,78.2023,77.1709,77.5383,2158835.8048173,0
+DG.US,D,20171004,000000,77.6657,78.4701,77.2874,77.4307,1641544.1255963,0
+DG.US,D,20171005,000000,77.4307,78.0997,77.4307,77.6129,1552405.4397155,0
+DG.US,D,20171006,000000,77.2964,77.5582,76.5159,76.7588,2059813.3579585,0
+DG.US,D,20171009,000000,76.9748,77.0764,75.3283,75.6618,2503198.3329743,0
+DG.US,D,20171010,000000,76.496,77.6169,76.254,77.3441,1995617.6322446,0
+DG.US,D,20171011,000000,77.3441,79.0922,77.3153,78.8741,3127781.9092392,0
+DG.US,D,20171012,000000,78.5606,78.9797,78.0031,78.5307,1990551.6899118,0
+DG.US,D,20171013,000000,78.6691,79.4864,78.2709,78.9031,2109805.7605228,0
+DG.US,D,20171016,000000,78.6989,78.8353,78.1753,78.473,1558990.2606537,0
+DG.US,D,20171017,000000,78.5019,78.8353,78.1107,78.4531,1430607.85017,0
+DG.US,D,20171018,000000,78.5217,79.5262,78.4779,79.1211,3676833.4204634,0
+DG.US,D,20171019,000000,79.0922,79.582,79.0135,79.2276,1733169.0710992,0
+DG.US,D,20171020,000000,79.5899,80.0678,79.3978,79.8965,2272153.9933651,0
+DG.US,D,20171023,000000,80.1912,81.0891,80.0478,80.1912,2336540.5834539,0
+DG.US,D,20171024,000000,80.22,80.5168,79.3689,80.3654,1728207.601898,0
+DG.US,D,20171025,000000,80.2788,80.46,79.6845,80.24,1392867.9359326,0
+DG.US,D,20171026,000000,80.4022,81.2912,80.1534,80.6222,1799259.3768724,0
+DG.US,D,20171027,000000,80.2688,80.2688,78.8453,79.563,1910770.3811536,0
+DG.US,D,20171030,000000,79.1798,79.3132,77.4984,77.6219,2461336.7527859,0
+DG.US,D,20171031,000000,77.6129,78.4631,76.9151,77.2486,2365657.4461378,0
+DG.US,D,20171101,000000,77.6039,78.0231,76.8872,77.6219,1556910.8435153,0
+DG.US,D,20171102,000000,77.8021,79.8686,76.729,78.8453,1949458.5899701,0
+DG.US,D,20171103,000000,78.2609,79.1599,77.8219,78.2321,2099997.3407455,0
+DG.US,D,20171106,000000,77.9932,78.0031,76.925,77.0953,1542707.5203657,0
+DG.US,D,20171107,000000,77.0664,77.4497,76.6562,77.0764,1946381.6553349,0
+DG.US,D,20171108,000000,77.1231,77.4497,76.6006,77.1152,1204384.3428541,0
+DG.US,D,20171109,000000,76.6184,78.5019,76.4562,78.2709,2381326.4067776,0
+DG.US,D,20171110,000000,78.3665,80.43,78.1017,80.4122,3836563.79772,0
+DG.US,D,20171113,000000,79.9244,81.3091,79.1111,79.8408,2924265.2352544,0
+DG.US,D,20171114,000000,79.3221,80.1056,78.9598,79.5531,2886049.1646289,0
+DG.US,D,20171115,000000,78.4253,79.1211,77.4984,78.6433,2349050.2364125,0
+DG.US,D,20171116,000000,80.24,81.329,79.9244,81.1359,3668710.6344823,0
+DG.US,D,20171117,000000,81.1648,81.7232,80.7138,81.7033,2561603.8362797,0
+DG.US,D,20171120,000000,81.9591,83.5927,81.9591,83.0781,3408348.5223207,0
+DG.US,D,20171121,000000,83.6793,84.2158,81.8247,82.8003,3045064.3027537,0
+DG.US,D,20171122,000000,82.8391,83.4623,82.4389,83.3538,1582016.5406758,0
+DG.US,D,20171124,000000,83.737,83.8057,82.4489,82.4489,1232531.8154227,0
+DG.US,D,20171127,000000,82.6769,83.4075,81.768,82.5147,3003381.5323481,0
+DG.US,D,20171128,000000,82.7237,84.1292,82.2737,83.8336,2587080.2121475,0
+DG.US,D,20171129,000000,83.9372,85.1924,83.9302,84.7434,4421254.7105071,0
+DG.US,D,20171130,000000,84.864,85.8106,84.0228,84.1691,3704181.2717557,0
+DG.US,D,20171201,000000,84.415,84.8032,82.9447,84.0715,3186373.2541728,0
+DG.US,D,20171204,000000,85.085,88.0176,84.835,86.7384,3773539.3765391,0
+DG.US,D,20171205,000000,87.2541,87.6831,86.2705,86.3571,2773519.5473146,0
+DG.US,D,20171206,000000,86.4855,87.2839,86.2605,86.8151,3896361.6064136,0
+DG.US,D,20171207,000000,92.2035,92.309,87.9887,89.2241,6782965.2822794,0
+DG.US,D,20171208,000000,88.8498,89.5556,88.1132,89.233,2645546.9929627,0
+DG.US,D,20171211,000000,89.3476,89.3476,87.1953,89.2042,2978077.9389672,0
+DG.US,D,20171212,000000,88.9354,89.3654,87.0898,87.1764,3799358.3037326,0
+DG.US,D,20171213,000000,87.1764,88.1619,86.9593,87.5686,2484250.5232816,0
+DG.US,D,20171214,000000,87.8862,87.9608,86.4059,86.7583,2587457.9227002,0
+DG.US,D,20171215,000000,87.3039,88.142,86.8419,86.8917,4451032.5666581,0
+DG.US,D,20171218,000000,87.4362,88.9732,87.4093,88.4386,1999714.1844621,0
+DG.US,D,20171219,000000,88.7462,88.8688,87.4621,88.0086,1877998.9679627,0
+DG.US,D,20171220,000000,88.7831,89.9468,87.3805,87.6552,4242053.1533504,0
+DG.US,D,20171221,000000,88.0554,88.372,87.49,87.5686,2465602.0692928,0
+DG.US,D,20171222,000000,88.2475,88.8588,87.712,88.7831,2798120.9607053,0
+DG.US,D,20171226,000000,88.3909,89.3555,88.1619,88.372,1316711.0412011,0
+DG.US,D,20171227,000000,88.7164,88.7314,88.0464,88.5044,2011221.2971771,0
+DG.US,D,20171228,000000,88.5532,88.6198,88.1132,88.4666,1063272.283106,0
+DG.US,D,20171229,000000,88.792,89.682,88.7462,88.8776,2428531.1849174,0
+DG.US,D,20180102,000000,89.4032,90.3221,89.1783,89.8552,2081028.4355165,0
+DG.US,D,20180103,000000,90.0822,90.2554,89.459,89.8154,1907454.3637749,0
+DG.US,D,20180104,000000,90.0155,91.5247,89.682,90.8677,3042140.0596186,0
+DG.US,D,20180105,000000,91.3833,91.6301,90.8099,91.4679,2565900.2938164,0
+DG.US,D,20180108,000000,91.6103,92.0323,90.1937,90.2136,2179878.0998885,0
+DG.US,D,20180109,000000,90.8268,90.8268,89.9329,90.3101,2727308.2684743,0
+DG.US,D,20180110,000000,90.2912,91.2369,89.9916,90.8179,1533195.4426444,0
+DG.US,D,20180111,000000,90.7033,94.2184,90.6437,94.083,3422311.7581774,0
+DG.US,D,20180112,000000,94.2761,95.5205,94.0929,94.956,2416356.0468898,0
+DG.US,D,20180116,000000,95.5304,95.5304,93.8232,94.3229,1945544.8657328,0
+DG.US,D,20180117,000000,95.0197,96.8335,94.7549,96.2939,2665048.309343,0
+DG.US,D,20180118,000000,96.6702,97.0196,95.9325,96.7956,1535104.0863947,0
+DG.US,D,20180119,000000,97.2794,97.824,96.6802,97.7164,1928089.8163627,0
+DG.US,D,20180122,000000,97.6786,98.031,96.8534,98.0012,1309798.7371774,0
+DG.US,D,20180123,000000,99.1489,99.6665,98.3824,98.8682,1659598.8909238,0
+DG.US,D,20180124,000000,98.9081,99.3083,97.0674,98.4023,1384600.4948463,0
+DG.US,D,20180125,000000,100.662,100.981,98.2839,99.4277,1774106.4658929,0
+DG.US,D,20180126,000000,99.8555,100.921,99.1091,100.891,1645626.6141231,0
+DG.US,D,20180129,000000,100.801,101.389,100.333,100.931,2067263.0958802,0
+DG.US,D,20180130,000000,100.533,101.14,99.4177,99.8755,2845010.3103516,0
+DG.US,D,20180131,000000,100.075,100.553,98.0798,98.8284,2237195.6762562,0
+DG.US,D,20180201,000000,97.9126,98.7119,97.4806,98.0111,2493285.4400655,0
+DG.US,D,20180202,000000,97.4418,97.4418,95.1959,95.2825,4569334.3244926,0
+DG.US,D,20180205,000000,94.5529,96.2481,91.7845,91.7944,2971340.4265291,0
+DG.US,D,20180206,000000,90.2524,93.9018,88.8618,93.5186,4438258.7172226,0
+DG.US,D,20180207,000000,93.43,95.3681,93.3732,93.7854,2154245.0143234,0
+DG.US,D,20180208,000000,94.074,94.2482,91.0935,91.1235,3015583.7932079,0
+DG.US,D,20180209,000000,92.0721,95.3393,89.905,94.1497,3471452.3028995,0
+DG.US,D,20180212,000000,94.6375,94.9371,89.4152,91.1135,4795079.6663218,0
+DG.US,D,20180213,000000,90.9691,93.8331,90.8557,92.8098,2635954.5512939,0
+DG.US,D,20180214,000000,92.2822,93.1164,92.0323,92.6286,2801525.3784261,0
+DG.US,D,20180215,000000,93.43,94.3329,92.2921,94.3329,1981649.3736412,0
+DG.US,D,20180216,000000,94.1985,94.7649,92.962,93.644,1845414.4009496,0
+DG.US,D,20180220,000000,90.6038,92.2822,90.6038,90.6038,3245295.0958401,0
+DG.US,D,20180221,000000,90.9124,92.8297,90.9124,91.2867,2293956.7322884,0
+DG.US,D,20180222,000000,91.8531,92.9432,91.4679,92.0821,1283929.5825168,0
+DG.US,D,20180223,000000,92.7232,93.2508,91.7167,93.1352,1740685.1092776,0
+DG.US,D,20180226,000000,93.644,94.1218,92.5808,93.4688,1475717.1383819,0
+DG.US,D,20180227,000000,93.863,94.3279,90.9203,91.5247,2224937.1606332,0
+DG.US,D,20180228,000000,92.091,92.2921,90.6337,90.6337,1913143.1266999,0
+DG.US,D,20180301,000000,90.6137,91.881,89.8602,91.3255,1943051.5742655,0
+DG.US,D,20180302,000000,90.7791,91.1185,88.9194,90.339,3005422.7766115,0
+DG.US,D,20180305,000000,89.7248,90.0782,89.1684,89.5208,2530658.6937929,0
+DG.US,D,20180306,000000,89.5994,90.2574,88.0086,89.5307,4222648.273707,0
+DG.US,D,20180307,000000,85.8335,86.8489,83.8794,85.6513,5537815.3225691,0
+DG.US,D,20180308,000000,85.8733,86.1212,82.4429,82.4529,4259514.2300167,0
+DG.US,D,20180309,000000,83.0841,83.534,81.9621,83.305,3680950.0636678,0
+DG.US,D,20180312,000000,83.5907,85.1456,83.4095,84.9018,3904436.1740263,0
+DG.US,D,20180313,000000,85.1357,87.1943,84.9216,85.7857,4163288.4485265,0
+DG.US,D,20180314,000000,85.8056,85.9958,84.856,85.4712,4070525.348619,0
+DG.US,D,20180315,000000,92.1956,92.4634,88.4307,89.5307,10673065.532643,0
+DG.US,D,20180316,000000,89.677,91.7944,89.4829,91.439,5351574.8881717,0
+DG.US,D,20180319,000000,91.5057,92.0323,89.463,90.1041,2530865.6309574,0
+DG.US,D,20180320,000000,90.1937,90.2912,88.9952,89.5018,2767694.1656792,0
+DG.US,D,20180321,000000,89.6591,90.6934,89.0608,89.0897,3997440.3657759,0
+DG.US,D,20180322,000000,88.4496,89.454,87.8563,87.914,2384698.6789195,0
+DG.US,D,20180323,000000,87.9987,88.4496,86.1311,86.2934,2694291.745244,0
+DG.US,D,20180326,000000,87.5676,89.262,87.2521,88.7772,2145053.3878421,0
+DG.US,D,20180327,000000,89.1096,89.5406,88.0843,88.5631,2158440.0123764,0
+DG.US,D,20180328,000000,88.794,90.8745,88.784,89.0518,2356098.1545974,0
+DG.US,D,20180329,000000,89.5406,90.2086,89.238,89.6392,2467015.4702174,0
+DG.US,D,20180402,000000,89.3326,89.9329,88.1231,89.5208,2827866.6712775,0
+DG.US,D,20180403,000000,89.6193,90.4336,89.2082,89.4072,1958925.462971,0
+DG.US,D,20180404,000000,88.6696,91.2369,88.6696,91.0269,2848545.3194869,0
+DG.US,D,20180405,000000,91.2369,92.547,90.5839,92.3678,2499132.9217864,0
+DG.US,D,20180406,000000,91.7944,92.9242,90.564,90.9981,2880886.7855592,0
+DG.US,D,20180409,000000,91.2579,93.0048,91.1801,91.9786,3450117.6839697,0
+DG.US,D,20180410,000000,93.0846,93.22,91.7476,92.6884,2728441.4001324,0
+DG.US,D,20180411,000000,91.9985,93.0646,91.9288,92.528,1896976.9141357,0
+DG.US,D,20180412,000000,92.988,93.862,92.6604,93.1224,2393248.398371,0
+DG.US,D,20180413,000000,93.632,94.088,92.315,92.537,2497712.4890165,0
+DG.US,D,20180416,000000,92.1617,93.418,91.3653,93.2966,2295100.9139892,0
+DG.US,D,20180417,000000,96.7568,97.2596,95.4009,95.9903,3018063.0209845,0
+DG.US,D,20180418,000000,96.4213,97.2207,95.9803,96.284,2248513.9336949,0
+DG.US,D,20180419,000000,95.8997,96.1745,94.3617,95.1511,1691070.4172659,0
+DG.US,D,20180420,000000,94.9013,95.3045,92.4783,92.5958,3824631.7606332,0
+DG.US,D,20180423,000000,92.9492,93.408,92.104,93.2378,2200183.0557426,0
+DG.US,D,20180424,000000,93.7475,94.2482,92.6326,93.0546,1664677.8923981,0
+DG.US,D,20180425,000000,92.6236,93.6808,91.9885,93.4668,1555972.5944296,0
+DG.US,D,20180426,000000,93.5763,95.621,92.8158,95.179,2283619.9195571,0
+DG.US,D,20180427,000000,95.1889,96.2292,94.4473,94.5349,2222785.4159422,0
+DG.US,D,20180430,000000,94.8545,95.0227,92.5181,92.777,2615548.1359563,0
+DG.US,D,20180501,000000,92.5181,93.0646,91.7974,92.7869,1275449.1769699,0
+DG.US,D,20180502,000000,92.4484,93.4478,91.6122,92.6505,1148039.1702496,0
+DG.US,D,20180503,000000,92.748,93.1324,91.7287,92.556,1481476.2197608,0
+DG.US,D,20180504,000000,92.1229,92.1996,90.9881,91.8372,1744105.5997878,0
+DG.US,D,20180507,000000,91.8561,91.874,89.7875,90.347,1797072.4729544,0
+DG.US,D,20180508,000000,90.4575,91.0169,89.8264,90.2305,2633511.4872937,0
+DG.US,D,20180509,000000,89.9796,90.2703,88.8368,89.8851,3325155.7639963,0
+DG.US,D,20180510,000000,90.1608,90.7879,89.2122,89.3286,2382647.3891626,0
+DG.US,D,20180511,000000,88.9036,90.0274,87.9051,89.9796,2592385.2372237,0
+DG.US,D,20180514,000000,89.9796,90.7213,89.6551,90.0752,1892191.2410694,0
+DG.US,D,20180515,000000,90.0364,90.6546,89.7786,90.347,5299675.8509559,0
+DG.US,D,20180516,000000,90.5341,93.642,90.347,92.4584,5079242.5660483,0
+DG.US,D,20180517,000000,92.4783,93.6042,92.4783,92.9104,2671584.9119128,0
+DG.US,D,20180518,000000,93.2378,93.6808,92.9104,92.968,2411057.0491097,0
+DG.US,D,20180521,000000,93.3533,93.852,92.7968,93.428,1525315.7576042,0
+DG.US,D,20180522,000000,93.7107,94.074,92.547,92.6604,1980223.9181246,0
+DG.US,D,20180523,000000,92.2672,93.3434,92.1717,92.537,1667792.9999082,0
+DG.US,D,20180524,000000,92.5958,93.1622,91.7297,93.1422,2695963.3153495,0
+DG.US,D,20180525,000000,93.3344,94.7719,92.8158,92.8626,2111556.6900263,0
+DG.US,D,20180529,000000,92.6505,93.19,91.5923,92.4982,2977225.0765757,0
+DG.US,D,20180530,000000,92.9392,93.3066,91.5685,92.767,4343270.540522,0
+DG.US,D,20180531,000000,87.2501,89.1036,83.4951,84.0785,14899756.112903,0
+DG.US,D,20180601,000000,84.0974,85.7887,83.8665,85.7887,7588785.6326681,0
+DG.US,D,20180604,000000,86.9335,87.711,86.3273,87.4601,4685922.3211493,0
+DG.US,D,20180605,000000,87.6632,90.6625,87.5179,90.5152,3888680.822143,0
+DG.US,D,20180606,000000,90.6227,91.4539,88.8558,90.9493,3851942.4435998,0
+DG.US,D,20180607,000000,91.1335,92.3618,89.459,90.1708,2944290.9263914,0
+DG.US,D,20180608,000000,90.2793,91.4031,90.131,91.2091,1757969.3852597,0
+DG.US,D,20180611,000000,91.0359,92.4106,90.6835,92.1896,3100684.1907331,0
+DG.US,D,20180612,000000,92.2195,93.3622,91.3843,92.9202,2451739.2883704,0
+DG.US,D,20180613,000000,93.0248,93.5664,92.5181,92.968,2301432.5884931,0
+DG.US,D,20180614,000000,93.2478,93.3882,91.8919,92.5858,2100298.7055481,0
+DG.US,D,20180615,000000,92.1896,93.6141,92.1896,93.5464,3463728.3230073,0
+DG.US,D,20180618,000000,93.1044,95.0525,92.996,94.1318,1974580.35992,0
+DG.US,D,20180619,000000,93.1722,93.872,92.3668,93.642,2260790.5312061,0
+DG.US,D,20180620,000000,94.0163,94.5777,93.3344,94.1985,1740849.8553697,0
+DG.US,D,20180621,000000,93.8809,95.4389,93.5564,94.8445,2308712.5575761,0
+DG.US,D,20180622,000000,96.8832,97.2396,95.7265,96.2581,5238771.0288871,0
+DG.US,D,20180625,000000,96.4014,96.8534,95.7464,96.5348,2335007.6411577,0
+DG.US,D,20180626,000000,96.4213,96.6035,95.1521,95.8509,2074667.6290816,0
+DG.US,D,20180627,000000,95.8907,96.3517,94.6783,94.8345,1659035.3387429,0
+DG.US,D,20180628,000000,95.0725,95.8709,94.3428,95.2765,1354209.8635964,0
+DG.US,D,20180629,000000,95.4389,96.1814,94.6982,94.7669,1709085.0006198,0
+DG.US,D,20180702,000000,94.7769,94.9859,93.7386,94.2482,1721084.3425124,0
+DG.US,D,20180703,000000,94.3617,95.0825,93.9675,94.2861,800551.48908885,0
+DG.US,D,20180705,000000,94.6783,94.7181,93.9685,94.305,1636507.3151945,0
+DG.US,D,20180706,000000,94.4304,95.0137,93.9207,94.7967,1475492.1193293,0
+DG.US,D,20180709,000000,94.9779,95.6439,94.4483,94.8445,1544960.7245404,0
+DG.US,D,20180710,000000,94.9959,96.5936,94.9103,96.4014,1650604.1561137,0
+DG.US,D,20180711,000000,96.3427,97.0196,94.9401,95.4507,1541442.7927439,0
+DG.US,D,20180712,000000,96.1645,96.2392,94.4294,94.9959,1517282.3765145,0
+DG.US,D,20180713,000000,95.1023,96.7658,95.0635,95.9127,2352051.829847,0
+DG.US,D,20180716,000000,96.1357,96.7758,95.0437,95.5553,1603940.8300695,0
+DG.US,D,20180717,000000,95.1123,96.4313,95.0337,95.8171,1912364.6009597,0
+DG.US,D,20180718,000000,95.9226,96.4373,94.7281,95.5165,2285798.7870803,0
+DG.US,D,20180719,000000,95.5265,96.3238,95.1999,95.6239,3923106.7281005,0
+DG.US,D,20180720,000000,95.1899,95.2477,93.6102,94.6295,2693345.4597636,0
+DG.US,D,20180723,000000,94.8345,95.3065,94.524,95.1711,1835192.1068433,0
+DG.US,D,20180724,000000,94.9103,95.3841,94.5708,95.0337,1913167.2358842,0
+DG.US,D,20180725,000000,95.0237,95.2965,94.4195,95.1899,1861883.987415,0
+DG.US,D,20180726,000000,95.3551,96.6404,95.3551,95.5851,1700596.558678,0
+DG.US,D,20180727,000000,95.7096,95.8539,93.6201,93.9178,1263418.6940476,0
+DG.US,D,20180730,000000,93.8879,94.737,93.8102,94.6006,1335522.2321833,0
+DG.US,D,20180731,000000,95.0048,95.0048,94.2652,94.6106,1175892.309861,0
+DG.US,D,20180801,000000,94.6106,94.7469,92.8944,93.1672,1453660.2484751,0
+DG.US,D,20180802,000000,93.2628,94.8724,93.2428,94.737,1284396.697961,0
+DG.US,D,20180803,000000,94.8724,95.5742,94.2064,94.6883,1267368.5820612,0
+DG.US,D,20180806,000000,94.6395,95.4309,94.3508,95.1123,953582.52678221,0
+DG.US,D,20180807,000000,95.8271,97.5602,95.3841,97.2794,1642331.6922806,0
+DG.US,D,20180808,000000,97.143,98.2938,96.9997,98.1196,1542478.4831158,0
+DG.US,D,20180809,000000,98.3227,99.4775,97.5412,99.2783,1604733.4195004,0
+DG.US,D,20180810,000000,98.6034,99.5969,98.245,98.6532,1004643.7698467,0
+DG.US,D,20180813,000000,99.139,100.145,98.6333,98.7915,1220828.815586,0
+DG.US,D,20180814,000000,99.1887,101.479,98.9677,101.299,1802289.0976885,0
+DG.US,D,20180815,000000,100.533,100.672,99.5671,100.383,1627067.5650258,0
+DG.US,D,20180816,000000,102.155,102.165,100.563,101.08,2607114.9442284,0
+DG.US,D,20180817,000000,101.489,102.763,101.09,102.533,1624918.8339828,0
+DG.US,D,20180820,000000,102.902,104.255,102.852,103.649,1843414.3432092,0
+DG.US,D,20180821,000000,103.709,104.265,103.171,103.719,1778079.4585413,0
+DG.US,D,20180822,000000,104.683,105.121,103.071,103.399,2676432.8670383,0
+DG.US,D,20180823,000000,103.33,104.285,103.33,104.186,1816566.7574893,0
+DG.US,D,20180824,000000,103.748,104.325,103.161,104.127,1583319.4411726,0
+DG.US,D,20180827,000000,105.062,105.131,103.181,103.33,2072654.5121999,0
+DG.US,D,20180828,000000,103.379,103.519,101.737,102.981,3161433.3076538,0
+DG.US,D,20180829,000000,102.882,103.619,101.219,102.852,3388677.4371016,0
+DG.US,D,20180830,000000,100.563,104.117,100.204,101.857,5917377.2596772,0
+DG.US,D,20180831,000000,102.035,104.087,101.747,103.847,3415279.9127819,0
+DG.US,D,20180904,000000,104.107,106.177,103.987,105.869,2776385.526588,0
+DG.US,D,20180905,000000,106.007,107.331,105.471,107.033,2798785.9723699,0
+DG.US,D,20180906,000000,107.301,107.839,106.625,107.093,1945699.5663316,0
+DG.US,D,20180907,000000,107.243,108.267,106.595,106.815,2433705.6185791,0
+DG.US,D,20180910,000000,107.361,108.019,106.785,107.421,2326547.3265977,0
+DG.US,D,20180911,000000,107.491,108.527,106.893,107.123,2732812.1943203,0
+DG.US,D,20180912,000000,107.143,107.671,106.525,106.705,2566753.1562079,0
+DG.US,D,20180913,000000,106.755,107.033,105.371,105.599,1946187.7773119,0
+DG.US,D,20180914,000000,105.589,105.869,104.455,104.993,2117867.2689939,0
+DG.US,D,20180917,000000,104.793,105.072,103.369,103.379,2686043.3905951,0
+DG.US,D,20180918,000000,103.619,105.829,103.389,105.231,1934187.4308698,0
+DG.US,D,20180919,000000,105.181,106.347,104.873,105.401,2901381.601239,0
+DG.US,D,20180920,000000,105.559,105.899,104.943,105.629,1948628.8322135,0
+DG.US,D,20180921,000000,106.217,106.853,104.157,104.355,5491831.0718802,0
+DG.US,D,20180924,000000,104.097,105.241,103.091,103.419,2356419.6103869,0
+DG.US,D,20180925,000000,104.605,104.673,103.211,104.415,1808707.1634359,0
+DG.US,D,20180926,000000,104.853,105.997,104.485,105.589,1761354.7165429,0
+DG.US,D,20180927,000000,105.619,106.317,104.983,105.251,1740877.9827513,0
+DG.US,D,20180928,000000,105.221,105.709,104.903,105.371,2429398.1109997,0
+DG.US,D,20181001,000000,105.629,106.017,104.933,105.589,1827652.96403,0
+DG.US,D,20181002,000000,105.201,105.519,103.579,103.589,2407249.8071027,0
+DG.US,D,20181003,000000,102.444,102.723,99.4874,101.12,4243877.4149559,0
+DG.US,D,20181004,000000,101.409,101.627,100.254,100.682,3034935.4317363,0
+DG.US,D,20181005,000000,100.801,101.956,100.165,100.303,1965866.8989258,0
+DG.US,D,20181008,000000,99.9253,102.115,99.9253,101.837,1305970.3996343,0
+DG.US,D,20181009,000000,102.115,103.559,101.429,101.588,2673332.8277681,0
+DG.US,D,20181010,000000,102.085,103.349,101.588,102.055,2670793.3270311,0
+DG.US,D,20181011,000000,102.365,103.499,98.4939,98.5636,2701548.6096921,0
+DG.US,D,20181012,000000,99.8455,101.637,99.5571,101.249,2305730.0505791,0
+DG.US,D,20181015,000000,101.737,103.877,101.359,102.842,2404983.5437867,0
+DG.US,D,20181016,000000,103.281,107.351,102.305,107.233,3986145.2129722,0
+DG.US,D,20181017,000000,106.973,107.183,105.371,106.107,4428892.2991559,0
+DG.US,D,20181018,000000,106.167,107.163,104.863,105.301,2197279.9081436,0
+DG.US,D,20181019,000000,105.759,106.655,105.321,105.899,2759832.5625271,0
+DG.US,D,20181022,000000,106.277,107.043,105.949,106.347,2124189.9025538,0
+DG.US,D,20181023,000000,105.062,107.073,104.683,106.705,1878554.483749,0
+DG.US,D,20181024,000000,106.455,109.701,106.187,107.262,3872000.2803157,0
+DG.US,D,20181025,000000,108.138,108.557,107.253,107.321,2735298.4539423,0
+DG.US,D,20181026,000000,106.475,106.765,103.251,104.225,2845666.2810721,0
+DG.US,D,20181029,000000,105.181,108.785,105.101,106.257,2209250.1181053,0
+DG.US,D,20181030,000000,106.605,108.735,106.317,108.685,2502501.1757309,0
+DG.US,D,20181031,000000,109.293,109.701,107.053,107.661,2569254.48407,0
+DG.US,D,20181101,000000,107.939,110.328,107.253,109.413,1666915.0237832,0
+DG.US,D,20181102,000000,110.009,110.845,106.805,108.367,1919408.5009473,0
+DG.US,D,20181105,000000,108.357,110.647,108.267,110.289,1694170.4565359,0
+DG.US,D,20181106,000000,109.979,111.443,109.761,110.587,1398245.2885615,0
+DG.US,D,20181107,000000,111.513,112.419,110.746,112.07,1902318.1029882,0
+DG.US,D,20181108,000000,112.289,114.499,112.05,113.603,2315301.3967116,0
+DG.US,D,20181109,000000,113.085,113.523,111.991,112.229,1755230.9837528,0
+DG.US,D,20181112,000000,112.289,113.543,111.771,111.901,2093235.7191231,0
+DG.US,D,20181113,000000,112.309,112.439,110.786,111.493,1893591.5828525,0
+DG.US,D,20181114,000000,111.731,113.175,110.239,110.497,2336460.2195065,0
+DG.US,D,20181115,000000,110.019,110.189,107.193,108.049,3463065.3204414,0
+DG.US,D,20181116,000000,107.253,107.869,104.943,107.7,2804446.6079132,0
+DG.US,D,20181119,000000,107.889,109.014,106.027,106.815,1968881.5515017,0
+DG.US,D,20181120,000000,104.315,104.365,100.155,101.777,4043757.1222972,0
+DG.US,D,20181121,000000,101.976,103.011,101.259,101.687,2827089.1500866,0
+DG.US,D,20181123,000000,101.687,103.041,101.349,102.315,1075276.6477454,0
+DG.US,D,20181126,000000,103.131,104.525,102.862,104.107,2553250.0039499,0
+DG.US,D,20181127,000000,103.529,104.255,102.902,104.037,1975232.3124431,0
+DG.US,D,20181128,000000,104.057,107.133,104.037,106.675,3026586.6221531,0
+DG.US,D,20181129,000000,106.425,108.507,105.919,107.173,3319280.1548938,0
+DG.US,D,20181130,000000,106.913,107.919,106.415,107.272,4296820.1789383,0
+DG.US,D,20181203,000000,109.243,109.383,106.615,107.969,3858721.142561,0
+DG.US,D,20181204,000000,102.026,104.525,98.6532,100.613,9089890.7465757,0
+DG.US,D,20181206,000000,99.6665,103.271,98.9081,103.121,4572410.2545784,0
+DG.US,D,20181207,000000,102.703,103.101,98.702,99.2883,3920768.1372319,0
+DG.US,D,20181210,000000,99.7956,102.255,98.9677,102.095,2711040.5964266,0
+DG.US,D,20181211,000000,102.852,104.007,101.518,103.001,3197889.407832,0
+DG.US,D,20181212,000000,103.967,104.395,101.419,102.345,2792243.3425041,0
+DG.US,D,20181213,000000,102.593,103.549,101.857,102.613,2583819.4449826,0
+DG.US,D,20181214,000000,102.135,103.379,100.583,101.469,2332589.6908911,0
+DG.US,D,20181217,000000,100.533,102.543,99.2187,99.7064,2863792.3694029,0
+DG.US,D,20181218,000000,100.125,101.319,99.6069,100.861,2439517.9410731,0
+DG.US,D,20181219,000000,100.533,102.365,99.1191,99.6069,3068598.884743,0
+DG.US,D,20181220,000000,99.1091,99.4277,95.3591,96.9898,3516211.003391,0
+DG.US,D,20181221,000000,97.2694,100.075,96.2939,96.4114,4383513.7917203,0
+DG.US,D,20181224,000000,96.1914,97.5204,94.8087,95.5503,1313469.3604738,0
+DG.US,D,20181226,000000,96.7857,102.434,96.6234,102.404,2687275.9726381,0
+DG.US,D,20181227,000000,100.622,103.359,99.4575,102.911,2802876.4972914,0
+DG.US,D,20181228,000000,103.33,104.973,102.633,103.499,2422718.8624233,0
+DG.US,D,20181231,000000,104.007,104.634,103.399,104.475,1828579.1585235,0
+DG.US,D,20190102,000000,102.941,104.345,102.473,104.127,2592447.5192829,0
+DG.US,D,20190103,000000,103.429,105.381,103.231,104.235,2544338.6467351,0
+DG.US,D,20190104,000000,105.679,107.291,104.545,105.151,2968007.3318116,0
+DG.US,D,20190107,000000,107.421,110.388,107.083,109.472,2884576.4952931,0
+DG.US,D,20190108,000000,110.497,110.945,107.69,109.999,3192705.9332262,0
+DG.US,D,20190109,000000,110.667,112.558,109.541,111.951,3147566.508534,0
+DG.US,D,20190110,000000,110.009,113.006,109.432,112.916,2250788.2334056,0
+DG.US,D,20190111,000000,112.897,113.623,112.08,112.478,2126305.4834686,0
+DG.US,D,20190114,000000,112.259,112.399,109.561,109.621,3409043.6704655,0
+DG.US,D,20190115,000000,109.482,110.746,108.447,108.705,2887874.4307836,0
+DG.US,D,20190116,000000,108.119,109.183,107.869,108.745,3401114.7625075,0
+DG.US,D,20190117,000000,108.039,109.303,107.929,108.805,1753868.8148447,0
+DG.US,D,20190118,000000,109.611,110.289,108.935,110.049,3002473.4197428,0
+DG.US,D,20190122,000000,109.531,110.855,108.885,109.432,2306539.7173489,0
+DG.US,D,20190123,000000,109.91,111.553,109.123,110.099,2304241.3084539,0
+DG.US,D,20190124,000000,110.477,111.662,109.811,110.249,2383083.3635771,0
+DG.US,D,20190125,000000,111.234,111.234,110.249,110.697,1469006.7487759,0
+DG.US,D,20190128,000000,109.621,110.647,109.571,110.617,1308907.7019109,0
+DG.US,D,20190129,000000,111.125,111.343,109.831,111.274,1512944.7324548,0
+DG.US,D,20190130,000000,112.021,112.349,111.005,111.731,2009856.1146211,0
+DG.US,D,20190131,000000,111.533,112.707,111.204,111.881,1745338.1818307,0
+DG.US,D,20190201,000000,111.881,111.981,109.979,111.503,1798829.4297539,0
+DG.US,D,20190204,000000,111.642,113.036,111.204,113.036,1061417.8850202,0
+DG.US,D,20190205,000000,113.364,113.563,112.05,112.459,1603910.6935892,0
+DG.US,D,20190206,000000,112.359,113.215,111.533,112.747,1338661.4488777,0
+DG.US,D,20190207,000000,112.369,113.773,112.05,113.753,1440494.6247961,0
+DG.US,D,20190208,000000,113.115,113.533,112.16,112.717,1461582.1245877,0
+DG.US,D,20190211,000000,112.847,113.932,112.498,113.633,1213153.0540622,0
+DG.US,D,20190212,000000,114.32,114.847,113.892,114.38,1425703.6402814,0
+DG.US,D,20190213,000000,114.619,115.694,113.573,115.246,2155067.7402346,0
+DG.US,D,20190214,000000,114.658,115.773,113.991,114.887,1749346.3337061,0
+DG.US,D,20190215,000000,115.803,116.619,115.126,115.345,2448002.3648174,0
+DG.US,D,20190219,000000,116.062,116.211,114.798,115.495,3164961.2849437,0
+DG.US,D,20190220,000000,115.773,116.171,114.818,115.335,2078362.3615623,0
+DG.US,D,20190221,000000,115.236,115.445,114.27,114.828,1415282.4454053,0
+DG.US,D,20190222,000000,114.758,115.315,114.549,114.748,1353447.4106457,0
+DG.US,D,20190225,000000,115.753,116.241,114.708,115.126,1672674.105162,0
+DG.US,D,20190226,000000,115.335,115.624,113.693,114.748,1649182.7187945,0
+DG.US,D,20190227,000000,114.439,115.445,113.494,114.539,1339456.0474074,0
+DG.US,D,20190228,000000,113.145,115.365,112.757,114.828,2331608.2461837,0
+DG.US,D,20190301,000000,115.903,116.49,114.937,115.833,1700515.1901813,0
+DG.US,D,20190304,000000,116.6,116.629,114.818,115.216,1737472.5604812,0
+DG.US,D,20190305,000000,116.162,116.311,115.276,115.943,1987222.6133917,0
+DG.US,D,20190306,000000,116.301,116.5,114.469,115.614,2173217.9377497,0
+DG.US,D,20190307,000000,115.106,115.992,114.469,115.226,2763967.2876196,0
+DG.US,D,20190308,000000,115.057,116.112,114.23,115.077,2641796.0057188,0
+DG.US,D,20190311,000000,115.236,116.261,114.937,116.042,2207373.6199341,0
+DG.US,D,20190312,000000,116.311,116.45,115.047,115.943,2104501.7399959,0
+DG.US,D,20190313,000000,116.311,117.525,116.032,116.938,3256036.7419563,0
+DG.US,D,20190314,000000,108.207,108.995,105.401,108.207,11628990.668491,0
+DG.US,D,20190315,000000,108.367,111.045,107.621,110.388,6454558.0113246,0
+DG.US,D,20190318,000000,112.06,113.006,110.677,112.926,4367323.4699718,0
+DG.US,D,20190319,000000,113.743,114.041,112.488,113.623,2273044.0240823,0
+DG.US,D,20190320,000000,113.315,114.479,112.558,113.513,2300823.8315917,0
+DG.US,D,20190321,000000,113.503,114.708,113.364,114.191,2153865.294672,0
+DG.US,D,20190322,000000,113.723,114.867,113.673,113.852,1822772.8633255,0
+DG.US,D,20190325,000000,113.802,115.982,113.603,115.116,1448494.8557574,0
+DG.US,D,20190326,000000,115.704,116.45,114.788,115.136,1538662.2001647,0
+DG.US,D,20190327,000000,115.126,116.988,114.867,115.077,2300983.5549371,0
+DG.US,D,20190328,000000,115.793,116.032,114.907,115.704,1563032.5672067,0
+DG.US,D,20190329,000000,115.813,116.211,114.867,115.644,2024393.9527015,0
+DG.US,D,20190401,000000,115.823,116.072,114.459,114.698,2316198.4592743,0
+DG.US,D,20190402,000000,114.599,114.698,113.155,114.26,1788576.9991674,0
+DG.US,D,20190403,000000,114.867,115.405,114.181,114.539,1172981.1258672,0
+DG.US,D,20190404,000000,114.37,116.659,113.961,116.45,1720390.198917,0
+DG.US,D,20190405,000000,116.639,119.716,116.6,118.81,3197691.5116115,0
+DG.US,D,20190408,000000,118.79,119.258,117.814,118.849,2061897.7978435,0
+DG.US,D,20190409,000000,118.312,118.81,117.575,117.983,1239043.3042589,0
+DG.US,D,20190410,000000,118.312,119.188,117.944,118.362,2524588.202118,0
+DG.US,D,20190411,000000,118.869,119.297,118.431,118.959,1419413.1523005,0
+DG.US,D,20190412,000000,119.198,119.686,118.71,118.929,958843.35168736,0
+DG.US,D,20190415,000000,118.949,120.651,118.949,120.362,1867098.6030505,0
+DG.US,D,20190416,000000,120.94,121.129,119.954,120.223,1794051.7930824,0
+DG.US,D,20190417,000000,120.651,121.268,120.462,120.79,1383297.5943494,0
+DG.US,D,20190418,000000,120.79,121.208,120.014,120.074,1890392.0931975,0
+DG.US,D,20190422,000000,119.735,120.532,119.526,120.084,1190251.3381585,0
+DG.US,D,20190423,000000,120.183,121.059,119.178,120.721,1633988.9099936,0
+DG.US,D,20190424,000000,121.089,122.911,120.721,122.473,1422946.1523371,0
+DG.US,D,20190425,000000,122.393,123.27,121.995,122.812,1330877.196025,0
+DG.US,D,20190426,000000,121.268,122.403,120.312,121.696,1474205.2916219,0
+DG.US,D,20190429,000000,121.498,122.005,120.96,121.537,986144.99370991,0
+DG.US,D,20190430,000000,122.752,123.18,121.587,122.522,1865629.9519121,0
+DG.US,D,20190501,000000,122.403,122.831,120.253,120.332,1776823.7718635,0
+DG.US,D,20190502,000000,120.681,121.498,120.213,121.099,1069584.8711725,0
+DG.US,D,20190503,000000,121.517,122.025,121.03,121.159,965964.60197428,0
+DG.US,D,20190506,000000,119.696,121.129,119.367,120.84,1226493.4693267,0
+DG.US,D,20190507,000000,119.954,120.114,117.864,118.8,1186307.477441,0
+DG.US,D,20190508,000000,118.471,119.516,117.436,118.83,1315038.4665463,0
+DG.US,D,20190509,000000,118.262,119.884,118.142,119.506,1048935.354894,0
+DG.US,D,20190510,000000,118.8,119.088,116.789,118.391,1414502.9151158,0
+DG.US,D,20190513,000000,116.838,116.928,113.981,114.937,2375214.7285797,0
+DG.US,D,20190514,000000,114.957,115.445,113.673,113.971,3371040.5643004,0
+DG.US,D,20190515,000000,114.051,115.047,112.847,114.718,2124904.1371362,0
+DG.US,D,20190516,000000,115.405,117.117,114.738,116.331,2065041.0327352,0
+DG.US,D,20190517,000000,115.524,117.615,115.524,116.779,2027468.878238,0
+DG.US,D,20190520,000000,116.44,116.679,115.704,116.43,1473387.5884573,0
+DG.US,D,20190521,000000,116.988,118.889,116.132,118.113,2346315.8531029,0
+DG.US,D,20190522,000000,118.003,119.108,117.585,118.6,1602491.2653687,0
+DG.US,D,20190523,000000,118.043,118.391,116.749,117.217,1481141.7048298,0
+DG.US,D,20190524,000000,117.744,118.72,117.316,118.511,1190834.9813264,0
+DG.US,D,20190528,000000,118.083,118.83,116.52,116.56,2347258.120386,0
+DG.US,D,20190529,000000,115.793,116.5,114.877,115.176,3289089.428963,0
+DG.US,D,20190530,000000,121.228,124.474,119.317,123.428,5679423.6296922,0
+DG.US,D,20190531,000000,122.592,123.906,121.955,123.698,2977008.0939178,0
+DG.US,D,20190603,000000,124.274,125.898,124.274,125.37,2385977.4702321,0
+DG.US,D,20190604,000000,125.37,126.724,125.33,126.306,1882053.3291079,0
+DG.US,D,20190605,000000,126.694,126.902,125.46,126.694,2029399.6220737,0
+DG.US,D,20190606,000000,127.142,128.256,126.684,127.748,1490903.9153375,0
+DG.US,D,20190607,000000,128.536,129.68,128.476,129.412,1308517.936766,0
+DG.US,D,20190610,000000,129.899,131.612,129.78,131.134,1983904.5869144,0
+DG.US,D,20190611,000000,131.402,132.059,130.805,131.661,1728548.144125,0
+DG.US,D,20190612,000000,131.621,132.577,131.532,132.188,1023156.6096742,0
+DG.US,D,20190613,000000,132.656,133.483,131.492,132.109,1779334.1406697,0
+DG.US,D,20190614,000000,132.268,132.418,131.452,131.84,1275918.3015127,0
+DG.US,D,20190617,000000,133.184,133.522,131.89,132.05,1539427.6667635,0
+DG.US,D,20190618,000000,132.626,133.254,131.89,133.184,2094994.6850212,0
+DG.US,D,20190619,000000,133.184,134.598,131.82,134.289,1404262.5391213,0
+DG.US,D,20190620,000000,135.076,135.115,134.21,134.906,1396609.8822324,0
+DG.US,D,20190621,000000,135.145,135.812,134.608,134.876,2272416.1807434,0
+DG.US,D,20190624,000000,135.006,135.145,132.955,133.274,1198022.5318699,0
+DG.US,D,20190625,000000,133.622,133.891,132.159,132.159,1829047.2785169,0
+DG.US,D,20190626,000000,132.248,133.284,131.552,132.616,1606344.7166453,0
+DG.US,D,20190627,000000,132.378,132.935,132.099,132.606,1368699.4833085,0
+DG.US,D,20190628,000000,132.288,132.577,130.746,131.322,2600258.8949679,0
+DG.US,D,20190701,000000,132.159,133.294,131.184,132.02,1381784.74304,0
+DG.US,D,20190702,000000,132.428,133.244,132.03,133.244,1092647.3149708,0
+DG.US,D,20190703,000000,133.473,135.195,133.473,135.165,971729.71064921,0
+DG.US,D,20190705,000000,134.926,136.151,134.339,135.981,1355058.7077906,0
+DG.US,D,20190708,000000,135.593,136.031,134.618,134.986,1544656.3460897,0
+DG.US,D,20190709,000000,134.618,136.39,134.618,135.902,1527112.8963773,0
+DG.US,D,20190710,000000,136.16,137.365,135.524,137.246,1891463.9473458,0
+DG.US,D,20190711,000000,137.654,138.371,136.26,136.688,1626520.0856343,0
+DG.US,D,20190712,000000,137.126,138.002,136.887,137.833,1252361.6194379,0
+DG.US,D,20190715,000000,138.102,138.868,137.694,138.57,1357719.7589981,0
+DG.US,D,20190716,000000,138.799,140.71,138.47,140.451,1267813.5974198,0
+DG.US,D,20190717,000000,140.153,141.277,139.714,141.188,1494290.25117,0
+DG.US,D,20190718,000000,139.117,141.019,137.813,139.117,2286106.179179,0
+DG.US,D,20190719,000000,139.545,139.645,137.524,137.594,1907500.5730447,0
+DG.US,D,20190722,000000,137.574,137.624,134.04,134.468,2899869.7544789,0
+DG.US,D,20190723,000000,134.538,134.538,130.586,133.662,2508142.7248367,0
+DG.US,D,20190724,000000,133.811,135.613,133.473,135.524,1651515.2823671,0
+DG.US,D,20190725,000000,135.125,135.125,133.244,134.16,1775799.1315345,0
+DG.US,D,20190726,000000,134.22,135.036,133.602,134.398,1315574.8958951,0
+DG.US,D,20190729,000000,134.289,134.568,131.97,132.258,1531486.7042133,0
+DG.US,D,20190730,000000,132.069,132.069,130.138,130.686,1592433.7173545,0
+DG.US,D,20190731,000000,130.446,131.602,129.142,130.536,1589207.1048673,0
+DG.US,D,20190801,000000,130.377,132.478,128.138,128.724,2194189.914367,0
+DG.US,D,20190802,000000,128.874,131.074,128.614,130.218,2058365.8023563,0
+DG.US,D,20190805,000000,129.182,130.068,127.62,129.222,1848622.9315486,0
+DG.US,D,20190806,000000,129.132,131.223,128.098,130.934,1691671.1377726,0
+DG.US,D,20190807,000000,129.948,131.312,128.824,131.064,1179343.9414008,0
+DG.US,D,20190808,000000,133.164,134.398,132.198,133.831,1625294.5354368,0
+DG.US,D,20190809,000000,134.09,134.548,131.95,132.04,1097220.0235766,0
+DG.US,D,20190812,000000,131.482,133.284,130.666,131.442,1022397.1703715,0
+DG.US,D,20190813,000000,130.626,133.931,129.56,131.84,1542302.6869809,0
+DG.US,D,20190814,000000,130.795,132.378,129.929,130.367,1810419.9200644,0
+DG.US,D,20190815,000000,131.422,132.278,129.362,130.327,1514141.1507214,0
+DG.US,D,20190816,000000,130.944,132.876,130.706,132.368,1411169.8203983,0
+DG.US,D,20190819,000000,134.369,135.284,132.119,134.528,2068070.7535513,0
+DG.US,D,20190820,000000,134.319,135.086,132.995,133.652,1288162.7534449,0
+DG.US,D,20190821,000000,136.31,136.698,134.369,135.185,2028332.7906722,0
+DG.US,D,20190822,000000,135.026,136.529,134.717,136.091,1733785.8643953,0
+DG.US,D,20190823,000000,135.484,135.991,132.726,133.433,1540521.6209971,0
+DG.US,D,20190826,000000,134.707,135.663,134.14,135.583,1518122.1797646,0
+DG.US,D,20190827,000000,136.35,136.708,135.076,135.145,2021657.5602933,0
+DG.US,D,20190828,000000,134.926,138.072,134.428,137.345,2516885.317762,0
+DG.US,D,20190829,000000,147.389,153.333,147.161,152.039,7042227.4129112,0
+DG.US,D,20190830,000000,152.546,154.766,150.585,152.039,2761317.2864548,0
+DG.US,D,20190903,000000,151.371,153.771,151.173,151.591,2448336.8797484,0
+DG.US,D,20190904,000000,153.511,154.059,152.397,153.691,1783492.9749464,0
+DG.US,D,20190905,000000,155.682,156.906,154.825,155.662,1577733.1422806,0
+DG.US,D,20190906,000000,155.761,157.981,155.533,157.344,1627250.3930061,0
+DG.US,D,20190909,000000,157.832,158.121,155.632,156.578,1999365.6058404,0
+DG.US,D,20190910,000000,154.109,154.159,151.271,153.004,3273295.9042049,0
+DG.US,D,20190911,000000,152.118,154.527,151.202,151.969,2598520.0200565,0
+DG.US,D,20190912,000000,153.999,154.657,151.929,153.014,1787331.357983,0
+DG.US,D,20190913,000000,152.387,154.109,152.197,153.671,1621747.4717094,0
+DG.US,D,20190916,000000,152.556,152.905,148.395,149.191,1935041.2978108,0
+DG.US,D,20190917,000000,149.889,152.765,149.341,152.745,2195289.8958967,0
+DG.US,D,20190918,000000,152.885,153.253,150.665,152.625,1614313.8065771,0
+DG.US,D,20190919,000000,153.333,153.442,151.829,152.735,1316211.7801781,0
+DG.US,D,20190920,000000,153.283,154.457,152.167,152.177,1977842.1316342,0
+DG.US,D,20190923,000000,153.701,156.488,153.452,154.567,1429914.711124,0
+DG.US,D,20190924,000000,155.523,156.677,152.885,154.667,1452988.2049651,0
+DG.US,D,20190925,000000,154.627,155.901,153.412,155.005,1505652.7087798,0
+DG.US,D,20190926,000000,155.413,156.269,154.099,155.343,1366208.2009397,0
+DG.US,D,20190927,000000,156.329,156.399,154.637,155.861,1401293.0912658,0
+DG.US,D,20190930,000000,155.523,156.597,154.547,154.796,2095004.7305147,0
+DG.US,D,20191001,000000,155.572,156.597,152.915,154.895,1803462.4113203,0
+DG.US,D,20191002,000000,153.601,154.447,152.059,153.511,1702076.2598591,0
+DG.US,D,20191003,000000,153.501,154.019,151.252,153.303,1588692.775604,0
+DG.US,D,20191004,000000,152.925,157.165,152.925,156.787,2000744.8520872,0
+DG.US,D,20191007,000000,156.14,157.215,154.507,156.169,1727612.9086875,0
+DG.US,D,20191008,000000,155.115,157.663,154.169,156,1500553.6163187,0
+DG.US,D,20191009,000000,156.538,157.772,156.159,156.986,1261159.462577,0
+DG.US,D,20191010,000000,156.568,156.896,155.035,156.657,1770377.5787346,0
+DG.US,D,20191011,000000,157.812,160.331,157.235,158.35,1523361.9091335,0
+DG.US,D,20191014,000000,158.867,159.116,157.175,157.334,1873200.235755,0
+DG.US,D,20191015,000000,158.857,159.315,157.663,158.17,1200790.0653076,0
+DG.US,D,20191016,000000,157.852,158.598,156.876,158.34,1118115.6544438,0
+DG.US,D,20191017,000000,158.638,159.474,158.131,158.937,1673590.2541622,0
+DG.US,D,20191018,000000,159.176,160.998,158.439,160.45,1803452.3658268,0
+DG.US,D,20191021,000000,160.998,161.476,159.484,160.39,1322144.6485931,0
+DG.US,D,20191022,000000,160.43,162.64,160.43,161.804,1272701.7345189,0
+DG.US,D,20191023,000000,162.092,162.968,158.27,159.046,1549433.9827612,0
+DG.US,D,20191024,000000,159.265,160.221,158.141,158.977,1308674.6464634,0
+DG.US,D,20191025,000000,158.618,159.574,157.842,158.28,783235.06752786,0
+DG.US,D,20191028,000000,158.479,159.146,157.364,158.718,1086498.4684471,0
+DG.US,D,20191029,000000,158.489,159.007,156.677,156.757,1109935.6091502,0
+DG.US,D,20191030,000000,156.468,158.151,156.179,157.742,849090.30875502,0
+DG.US,D,20191031,000000,157.275,157.772,155.493,156.478,1487521.5977022,0
+DG.US,D,20191101,000000,157.583,158.011,155.533,156.06,1099258.254192,0
+DG.US,D,20191104,000000,156.617,156.847,152.935,154.387,1738518.2963465,0
+DG.US,D,20191105,000000,154.338,156.319,154.159,155.851,1449085.5307706,0
+DG.US,D,20191106,000000,155.791,156.568,155.055,155.771,1050622.9977888,0
+DG.US,D,20191107,000000,156.478,157.235,154.985,155.393,1241890.1970948,0
+DG.US,D,20191108,000000,155.393,156.06,152.615,154.049,1346828.4350299,0
+DG.US,D,20191111,000000,153.92,153.939,151.909,153.213,1025734.2832864,0
+DG.US,D,20191112,000000,153.173,158.628,152.735,153.193,1407531.3426809,0
+DG.US,D,20191113,000000,152.576,154.248,150.873,154.179,2294005.9552062,0
+DG.US,D,20191114,000000,154.677,157.045,154.129,155.652,1603371.2505924,0
+DG.US,D,20191115,000000,156.498,156.498,154.189,156.289,2084595.5902307,0
+DG.US,D,20191118,000000,156.219,156.866,155.533,156.14,1260608.9695375,0
+DG.US,D,20191119,000000,155.293,156.339,153.382,154.607,1658927.8519632,0
+DG.US,D,20191120,000000,155.981,158.2,155.383,157.085,2023295.9802704,0
+DG.US,D,20191121,000000,156.627,158.151,156.399,156.916,1365266.9382061,0
+DG.US,D,20191122,000000,157.464,157.852,155.931,155.951,1333088.2091271,0
+DG.US,D,20191125,000000,156.05,157.145,155.881,156.08,2717814.2726412,0
+DG.US,D,20191126,000000,152.526,156.458,151.69,154.647,4072451.0697081,0
+DG.US,D,20191127,000000,154.825,155.184,153.811,154.597,1879289.8138675,0
+DG.US,D,20191129,000000,154.179,154.487,153.293,153.561,1132800.1567282,0
+DG.US,D,20191202,000000,154.457,154.607,150.814,150.963,3801304.1158085,0
+DG.US,D,20191203,000000,149.709,150.307,149.041,149.311,4960917.7035789,0
+DG.US,D,20191204,000000,150.595,151.999,149.489,149.849,3704901.5336341,0
+DG.US,D,20191205,000000,151.829,152.287,148.335,151.371,5853282.993447,0
+DG.US,D,20191206,000000,152.167,152.735,150.097,151.003,3269629.2991058,0
+DG.US,D,20191209,000000,150.545,151.809,149.509,151.093,2583609.4941701,0
+DG.US,D,20191210,000000,150.665,151.809,150.187,150.655,1924274.5379609,0
+DG.US,D,20191211,000000,150.505,151.113,150.157,150.794,1968685.66438,0
+DG.US,D,20191212,000000,150.445,152.526,150.415,151.849,1942066.1113608,0
+DG.US,D,20191213,000000,151.341,151.521,149.261,150.913,2299049.7974534,0
+DG.US,D,20191216,000000,151.113,151.431,148.873,149.101,2532921.9434609,0
+DG.US,D,20191217,000000,149.451,151.909,149.441,151.451,2206823.1268945,0
+DG.US,D,20191218,000000,152.009,152.059,150.863,151.571,1967505.3189028,0
+DG.US,D,20191219,000000,151.729,153.303,151.222,153.213,2426581.3546441,0
+DG.US,D,20191220,000000,154.029,154.308,152.685,152.935,2762514.7092707,0
+DG.US,D,20191223,000000,153.233,153.363,151.271,151.431,1298070.6236071,0
+DG.US,D,20191224,000000,152.049,152.835,151.521,152.487,513021.3399672,0
+DG.US,D,20191226,000000,152.457,152.457,150.485,151.581,1025984.4160725,0
+DG.US,D,20191227,000000,151.749,152.974,151.511,152.885,998457.75499736,0
+DG.US,D,20191230,000000,152.387,154.368,151.65,153.551,1383697.4049876,0
+DG.US,D,20191231,000000,153.373,153.651,151.501,152.227,1124300.6647438,0
+DG.US,D,20200102,000000,153.163,153.323,151.511,152.775,1893319.3499808,0
+DG.US,D,20200103,000000,151.571,152.595,150.943,151.66,1757784.5481807,0
+DG.US,D,20200106,000000,151.013,151.311,148.743,151.133,2347391.7254485,0
+DG.US,D,20200107,000000,150.794,151.351,148.783,148.853,2910039.8120194,0
+DG.US,D,20200108,000000,148.643,149.261,147.777,148.195,3280827.0106234,0
+DG.US,D,20200109,000000,148.445,150.356,148.425,149.211,2896549.7189029,0
+DG.US,D,20200110,000000,149.789,150.725,149.131,149.839,2809910.3517855,0
+DG.US,D,20200113,000000,148.603,151.421,148.077,150.725,2057225.6388529,0
+DG.US,D,20200114,000000,151.66,155.453,151.66,154.487,2901200.7823574,0
+DG.US,D,20200115,000000,151.929,153.86,151.799,153.123,2697566.5760996,0
+DG.US,D,20200116,000000,154.049,155.035,153.442,154.776,1506059.5512633,0
+DG.US,D,20200117,000000,155.134,156.876,154.049,154.497,1520355.2929523,0
+DG.US,D,20200121,000000,153.87,155.204,153.751,154.059,1412786.1402899,0
+DG.US,D,20200122,000000,154.457,154.825,150.794,151.093,1491586.0043408,0
+DG.US,D,20200123,000000,150.455,152.088,149.997,151.729,1312337.2333652,0
+DG.US,D,20200124,000000,151.511,151.591,150.027,150.943,1074411.7307617,0
+DG.US,D,20200127,000000,149.729,153.432,149.251,152.417,1574583.8800928,0
+DG.US,D,20200128,000000,152.964,154.159,152.427,153.193,1143205.2788149,0
+DG.US,D,20200129,000000,153.521,153.949,152.277,152.307,736222.1583125,0
+DG.US,D,20200130,000000,151.551,153.521,150.973,153.511,1562587.5518481,0
+DG.US,D,20200131,000000,153.561,153.811,149.539,150.027,2019557.0476188,0
+DG.US,D,20200203,000000,150.883,153.661,150.605,151.361,1134836.3782449,0
+DG.US,D,20200204,000000,152.467,154.139,152.197,152.546,1461779.0162588,0
+DG.US,D,20200205,000000,153.133,154.278,153.014,153.781,1060859.355586,0
+DG.US,D,20200206,000000,154.278,154.477,151.779,152.049,1143799.9720254,0
+DG.US,D,20200207,000000,151.889,152.317,150.625,151.561,832860.80958231,0
+DG.US,D,20200210,000000,150.685,152.217,150.435,152.167,1127345.4538001,0
+DG.US,D,20200211,000000,152.775,153.193,152.098,152.506,937584.0739582,0
+DG.US,D,20200212,000000,153.043,155.433,152.207,155.164,1118464.2330656,0
+DG.US,D,20200213,000000,154.935,156.707,154.288,156.329,1006349.4946298,0
+DG.US,D,20200214,000000,155.921,156.588,153.979,154.537,1466395.9250356,0
+DG.US,D,20200218,000000,154.806,158.758,154.268,158.141,1640373.8256127,0
+DG.US,D,20200219,000000,158.449,160.759,158.021,160.171,1575096.2002573,0
+DG.US,D,20200220,000000,160.171,162.371,159.554,162.073,1126483.5504645,0
+DG.US,D,20200221,000000,162.232,163.367,161.386,163.208,1487946.522074,0
+DG.US,D,20200224,000000,159.922,162.839,159.922,161.226,2333829.3047793,0
+DG.US,D,20200225,000000,162.013,163.228,157.493,157.941,2388627.4713968,0
+DG.US,D,20200226,000000,158.479,160.858,157.653,159.066,2174939.7353222,0
+DG.US,D,20200227,000000,157.285,158.907,153.959,154.179,3677134.785266,0
+DG.US,D,20200228,000000,151.143,152.775,144.313,146.991,3945920.0436621,0
+DG.US,D,20200302,000000,147.041,156.229,146.941,156.09,2639885.35287,0
+DG.US,D,20200303,000000,156.01,159.674,150.963,152.964,2631837.9080896,0
+DG.US,D,20200304,000000,154.397,156.976,153.053,156.627,1702309.3153066,0
+DG.US,D,20200305,000000,154.786,157.464,152.078,153.999,2015064.7029604,0
+DG.US,D,20200306,000000,150.863,155.413,148.813,154.885,1878443.9833213,0
+DG.US,D,20200309,000000,147.459,158.469,146.743,155.771,3327001.121138,0
+DG.US,D,20200310,000000,159.036,163.765,156.588,162.58,3877110.4228195,0
+DG.US,D,20200311,000000,159.484,162.073,153.223,154.149,3937653.6071251,0
+DG.US,D,20200312,000000,148.653,153.591,137.037,138.838,6861870.6240111,0
+DG.US,D,20200313,000000,145.429,145.707,135.444,142.581,6408427.0964317,0
+DG.US,D,20200316,000000,131.213,136.509,122.234,133.094,3892697.0104132,0
+DG.US,D,20200317,000000,134.876,153.024,134.568,151.123,5076712.1062553,0
+DG.US,D,20200318,000000,142.273,154.169,134.876,145.459,4957919.1237924,0
+DG.US,D,20200319,000000,145.887,147.947,138.321,139.864,4156076.7887988,0
+DG.US,D,20200320,000000,139.257,141.705,132.05,137.017,4632919.2842064,0
+DG.US,D,20200323,000000,136.778,142.063,134.01,136.768,3052469.8405045,0
+DG.US,D,20200324,000000,141.944,146.375,134.687,138.699,3325502.3335194,0
+DG.US,D,20200325,000000,138.42,140.272,133.682,134.22,3743923.2528321,0
+DG.US,D,20200326,000000,133.891,139.734,132.268,137.405,3550170.7984537,0
+DG.US,D,20200327,000000,135.135,144.473,134.498,142.89,3769471.9562525,0
+DG.US,D,20200330,000000,146.055,146.493,143.039,143.527,2546877.142923,0
+DG.US,D,20200331,000000,142.959,153.402,142.959,147.659,5398193.0094956,0
+DG.US,D,20200401,000000,144.981,154.487,144.981,149.779,2972577.0267693,0
+DG.US,D,20200402,000000,150.117,157.772,149.46,156.179,3706701.6860553,0
+DG.US,D,20200403,000000,155.105,159.196,155.105,158.628,2797535.3084389,0
+DG.US,D,20200406,000000,162.869,166.742,159.176,166.274,4165075.5418063,0
+DG.US,D,20200407,000000,165.308,168.612,162.082,165.806,4209916.6153439,0
+DG.US,D,20200408,000000,166.364,169.22,162.819,165.846,2883971.7565891,0
+DG.US,D,20200409,000000,163.795,167.886,163.347,165.866,2314200.4106325,0
+DG.US,D,20200413,000000,166.772,169.528,164.292,168.165,2574509.2816791,0
+DG.US,D,20200414,000000,173.382,175.282,171.64,174.536,3494946.7029151,0
+DG.US,D,20200415,000000,173.7,174.307,168.414,172.614,2876511.973174,0
+DG.US,D,20200416,000000,174.636,180.3,174.038,176.547,2517760.2802391,0
+DG.US,D,20200417,000000,176.656,179.105,173.849,178.478,2410018.3450898,0
+DG.US,D,20200420,000000,177.771,178.299,174.496,175.432,1959145.459277,0
+DG.US,D,20200421,000000,174.954,176.398,172.506,175.193,2008975.1248479,0
+DG.US,D,20200422,000000,176.696,178.498,175.262,175.581,1529190.3044171,0
+DG.US,D,20200423,000000,173.62,176.318,172.854,172.993,1959195.6867441,0
+DG.US,D,20200424,000000,174.526,174.854,172.058,172.486,2146413.5476516,0
+DG.US,D,20200427,000000,172.914,178.956,170.604,175.92,2632308.0371817,0
+DG.US,D,20200428,000000,177.403,179.683,174.476,174.894,2255092.727337,0
+DG.US,D,20200429,000000,175.611,176.268,171.102,171.32,2082738.1784969,0
+DG.US,D,20200430,000000,170.176,173.48,169.568,171.808,2075951.443141,0
+DG.US,D,20200501,000000,170.744,172.924,169.24,169.568,1602676.1024476,0
+DG.US,D,20200504,000000,170.266,172.306,169.25,171.948,1288840.8242509,0
+DG.US,D,20200505,000000,172.506,173.332,170.584,171.39,1467288.9694008,0
+DG.US,D,20200506,000000,172.346,173.391,169.926,170.424,1187357.2315036,0
+DG.US,D,20200507,000000,171.758,172.336,169.808,170.136,1142610.5856042,0
+DG.US,D,20200508,000000,171.708,173.282,169.936,172.854,1606494.3944974,0
+DG.US,D,20200511,000000,173.75,181.275,173.75,179.404,2799355.5518469,0
+DG.US,D,20200512,000000,179.105,181.086,177.911,178.1,2066520.7339163,0
+DG.US,D,20200513,000000,178.299,180.22,175.452,177.96,2401775.0131877,0
+DG.US,D,20200514,000000,176.726,178.866,175.233,177.891,1528003.9316439,0
+DG.US,D,20200515,000000,177.423,180.121,176.676,178.388,2864821.0279293,0
+DG.US,D,20200518,000000,181.265,181.335,177.98,178.418,2212096.0063918,0
+DG.US,D,20200519,000000,178.816,180.967,177.811,177.871,1694347.2572201,0
+DG.US,D,20200520,000000,177.97,178.627,173.998,175.024,2416319.8831135,0
+DG.US,D,20200521,000000,175.442,175.91,173.072,174.874,2017267.6796678,0
+DG.US,D,20200522,000000,175.91,176.019,173.68,175.412,1886671.242434,0
+DG.US,D,20200526,000000,178.488,179.702,175.81,176.766,2601767.7280799,0
+DG.US,D,20200527,000000,177.005,183.465,175.482,183.465,3645625.086049,0
+DG.US,D,20200528,000000,182.291,185.745,176.716,180.459,5812532.4448309,0
+DG.US,D,20200529,000000,181.305,188.871,181.305,187.687,8304300.0108403,0
+DG.US,D,20200601,000000,187.487,190.971,185.387,187.677,2655823.5327335,0
+DG.US,D,20200602,000000,187.687,189.199,186.053,187.955,2942075.8950918,0
+DG.US,D,20200603,000000,187.825,188.035,184.321,185.984,2475737.9721557,0
+DG.US,D,20200604,000000,185.984,186.949,181.514,182.171,3178736.6700734,0
+DG.US,D,20200605,000000,182.699,183.167,177.672,181.952,3405740.7122283,0
+DG.US,D,20200608,000000,180.011,183.665,180.001,182.291,3047840.8771356,0
+DG.US,D,20200609,000000,184.371,184.471,181.325,182.539,2603608.0624748,0
+DG.US,D,20200610,000000,183.326,186.939,183.326,186.362,3621838.3621748,0
+DG.US,D,20200611,000000,186.432,188.851,183.724,184.541,2808964.0663051,0
+DG.US,D,20200612,000000,186.471,186.889,177.92,180.35,3263817.9811611,0
+DG.US,D,20200615,000000,179.085,186.432,178.986,184.123,2900996.8588409,0
+DG.US,D,20200616,000000,185.367,187.347,183.177,187.079,2609215.456903,0
+DG.US,D,20200617,000000,186.909,187.507,185.098,185.994,1786998.8521508,0
+DG.US,D,20200618,000000,187.139,188.164,184.949,187.507,1856465.4482632,0
+DG.US,D,20200619,000000,189.239,189.867,184.431,185.028,2918910.9872606,0
+DG.US,D,20200622,000000,185.825,188.831,184.899,188.303,1470884.2514966,0
+DG.US,D,20200623,000000,188.921,189.159,185.645,186.203,1832773.1520272,0
+DG.US,D,20200624,000000,185.775,188.612,184.859,188.025,2500078.2027175,0
+DG.US,D,20200625,000000,186.949,187.935,183.933,186.879,2580695.2965284,0
+DG.US,D,20200626,000000,186.959,189.777,185.496,185.635,6824516.4567211,0
+DG.US,D,20200629,000000,186.313,187.507,184.381,186.253,2191168.2299455,0
+DG.US,D,20200630,000000,186.263,187.248,184.391,186.731,1942830.5734102,0
+DG.US,D,20200701,000000,186.023,187.617,184.331,187.099,1882379.8076441,0
+DG.US,D,20200702,000000,187.965,188.065,185.187,185.725,1591386.9769398,0
+DG.US,D,20200706,000000,187.099,187.377,182.729,183.764,1784844.0938117,0
+DG.US,D,20200707,000000,182.559,185.516,182.36,184.441,1958802.9079513,0
+DG.US,D,20200708,000000,184.62,184.999,182.241,183.157,2269721.9794076,0
+DG.US,D,20200709,000000,183.276,187.109,183.177,186.333,1768856.6910304,0
+DG.US,D,20200710,000000,186.491,187.049,183.465,184.849,1456216.826551,0
+DG.US,D,20200713,000000,185.177,187.687,182.46,183.087,1824663.4251875,0
+DG.US,D,20200714,000000,182.669,186.442,182.181,186.323,2036228.548502,0
+DG.US,D,20200715,000000,186.949,187.447,184.739,186.023,1626740.0819402,0
+DG.US,D,20200716,000000,185.954,187.915,183.933,185.526,1498467.1673349,0
+DG.US,D,20200717,000000,186.741,186.889,184.68,185.088,2246150.2290927,0
+DG.US,D,20200720,000000,186.213,189.617,185.695,189.299,1436137.8942989,0
+DG.US,D,20200721,000000,189.069,190.005,186.691,188.393,1570357.74101,0
+DG.US,D,20200722,000000,188.343,191.937,187.317,191.649,1746128.762163,0
+DG.US,D,20200723,000000,191.997,192.295,187.805,188.184,1618569.0775907,0
+DG.US,D,20200724,000000,187.387,189.468,187.069,188.233,1128293.7483792,0
+DG.US,D,20200727,000000,188.323,188.821,186.113,186.531,1502867.0934538,0
+DG.US,D,20200728,000000,186.711,188.363,185.875,186.611,1305415.8883973,0
+DG.US,D,20200729,000000,187.507,188.961,187.159,187.915,1085329.1730129,0
+DG.US,D,20200730,000000,187.587,188.612,186.671,187.855,1073785.8965215,0
+DG.US,D,20200731,000000,187.915,188.283,184.381,186.959,1357659.4860375,0
+DG.US,D,20200803,000000,187.258,189.797,187.258,189.419,1444651.4499741,0
+DG.US,D,20200804,000000,188.621,192.077,188.105,191.927,1796602.3438622,0
+DG.US,D,20200805,000000,192.593,193.789,190.573,191.777,2051109.9424575,0
+DG.US,D,20200806,000000,190.743,191.279,186.84,189.079,1834072.0343266,0
+DG.US,D,20200807,000000,189.717,192.047,189.289,191.787,1516486.7734355,0
+DG.US,D,20200810,000000,191.797,191.807,188.721,189.807,2657973.2683258,0
+DG.US,D,20200811,000000,189.409,189.497,187.347,187.627,1185639.4521284,0
+DG.US,D,20200812,000000,189.527,193.819,188.125,193.281,1795763.5451616,0
+DG.US,D,20200813,000000,193.679,194.346,191.767,192.535,1405581.5124077,0
+DG.US,D,20200814,000000,192.863,195.321,192.574,194.963,1426645.9075644,0
+DG.US,D,20200817,000000,195.699,198.617,194.724,197.123,1941393.0633015,0
+DG.US,D,20200818,000000,197.332,197.332,192.623,194.405,2040863.539167,0
+DG.US,D,20200819,000000,196.018,197.77,194.565,196.536,1588542.0932027,0
+DG.US,D,20200820,000000,195.829,196.407,193.908,194.227,1688737.8536933,0
+DG.US,D,20200821,000000,194.913,196.745,194.147,195.341,1819867.7066278,0
+DG.US,D,20200824,000000,197.382,197.561,194.435,194.734,2736160.3572779,0
+DG.US,D,20200825,000000,195.541,195.979,193.947,195.073,1581066.236998,0
+DG.US,D,20200826,000000,195.152,200.976,194.973,200.408,2451648.8789296,0
+DG.US,D,20200827,000000,202.28,203.245,195.959,197.711,3916917.6996032,0
+DG.US,D,20200828,000000,198.597,199.293,194.973,196.795,2273213.7929211,0
+DG.US,D,20200831,000000,197.313,199.811,196.257,198.228,2151662.3179646,0
+DG.US,D,20200901,000000,197.969,199.423,196.197,196.307,1780313.5762784,0
+DG.US,D,20200902,000000,196.407,201.304,194.187,200.418,2460942.9694437,0
+DG.US,D,20200903,000000,199.711,200.01,192.495,193.251,2203132.4126113,0
+DG.US,D,20200904,000000,193.41,194.595,188.005,192.195,1809810.1586137,0
+DG.US,D,20200908,000000,190.633,192.175,187.317,188.931,2276991.9029972,0
+DG.US,D,20200909,000000,189.867,195.321,189.727,193.888,1746210.1306597,0
+DG.US,D,20200910,000000,193.888,196.755,193.181,193.559,1863179.8560665,0
+DG.US,D,20200911,000000,194.405,197.322,194.336,196.904,1707692.6952314,0
+DG.US,D,20200914,000000,197.511,200.07,197.193,198.457,2013746.7342235,0
+DG.US,D,20200915,000000,198.915,200.249,198.159,199.204,1554285.9560841,0
+DG.US,D,20200916,000000,200.219,201.195,198.746,199.084,1891217.8327569,0
+DG.US,D,20200917,000000,197.023,200.448,196.904,199.821,1970168.379209,0
+DG.US,D,20200918,000000,200.637,205.216,200.06,204.35,3992088.1268807,0
+DG.US,D,20200921,000000,203.186,203.624,198.656,199.273,2358882.7653741,0
+DG.US,D,20200922,000000,198.656,205.186,198.656,204.579,1891559.3795333,0
+DG.US,D,20200923,000000,204.679,206.082,200.149,200.538,1927757.3105304,0
+DG.US,D,20200924,000000,200.538,202.568,198.925,201.334,1433428.624723,0
+DG.US,D,20200925,000000,201.424,205.565,200.667,204.629,1181769.9280622,0
+DG.US,D,20200928,000000,204.948,207.088,202.469,206.023,1556319.1639527,0
+DG.US,D,20200929,000000,205.724,208.163,205.475,205.864,1313170.0047698,0
+DG.US,D,20200930,000000,206.54,207.824,204.589,205.844,1739007.5118761,0
+DG.US,D,20201001,000000,207.446,210.064,207.168,207.705,1862872.4639677,0
+DG.US,D,20201002,000000,206.013,208.85,205.784,207.705,1326526.4928239,0
+DG.US,D,20201005,000000,208.542,210.084,207.376,209.706,1337638.8176474,0
+DG.US,D,20201006,000000,210.99,212.942,208.114,208.82,1698019.8896153,0
+DG.US,D,20201007,000000,210.373,212.204,210.104,211.02,1599083.8339999,0
+DG.US,D,20201008,000000,213.12,215.808,212.374,215.3,1435628.5877824,0
+DG.US,D,20201009,000000,216.246,219.143,216.117,217.371,1323307.9167314,0
+DG.US,D,20201012,000000,218.496,218.864,216.396,216.953,1530717.2194171,0
+DG.US,D,20201013,000000,217.092,220.278,217.092,219.352,1141286.5895712,0
+DG.US,D,20201014,000000,219.064,219.133,216.146,216.495,1198270.6555573,0
+DG.US,D,20201015,000000,216.336,219.989,215.55,219.232,1522908.8573802,0
+DG.US,D,20201016,000000,220.368,221.134,218.088,218.088,1630854.7160459,0
+DG.US,D,20201019,000000,218.794,220.407,213.838,214.504,1584826.2651859,0
+DG.US,D,20201020,000000,214.504,216.654,213.867,214.236,1073737.6781531,0
+DG.US,D,20201021,000000,214.286,218.098,214.286,216.256,1787820.5735127,0
+DG.US,D,20201022,000000,215.3,215.888,210.304,210.81,1367884.7937919,0
+DG.US,D,20201023,000000,210.562,212.304,209.238,211.916,1355850.2926723,0
+DG.US,D,20201026,000000,210.512,211.308,206.222,208.581,1214596.5914669,0
+DG.US,D,20201027,000000,209.029,211.21,208.242,210.214,1091593.5427109,0
+DG.US,D,20201028,000000,208.72,211.806,206.6,207.566,1594609.5712296,0
+DG.US,D,20201029,000000,207.366,209.328,206.202,207.287,1271866.9540156,0
+DG.US,D,20201030,000000,206.56,207.784,202.768,205.296,1860638.3462307,0
+DG.US,D,20201102,000000,206.332,208.65,203.703,206.102,1575951.0717475,0
+DG.US,D,20201103,000000,207.844,213.36,207.705,210.592,1476653.3783689,0
+DG.US,D,20201104,000000,213.23,215.888,211.15,212.692,1673551.0767378,0
+DG.US,D,20201105,000000,215.42,216.993,212.534,214.444,1430091.5118082,0
+DG.US,D,20201106,000000,214.753,218.446,213.08,217.779,941594.2349323,0
+DG.US,D,20201109,000000,221.194,221.562,206.799,207.048,2684473.2799733,0
+DG.US,D,20201110,000000,207.526,210.482,204.838,207.118,1910253.0382424,0
+DG.US,D,20201111,000000,208.044,213.03,208.044,210.074,1532693.1679733,0
+DG.US,D,20201112,000000,210.492,210.512,206.302,209.308,1466311.5428908,0
+DG.US,D,20201113,000000,210.353,211.696,208.222,210.402,1252630.8386616,0
+DG.US,D,20201116,000000,210.791,211.976,209.029,209.606,1798592.3561092,0
+DG.US,D,20201117,000000,208.542,208.95,205.008,205.336,2278991.9607375,0
+DG.US,D,20201118,000000,205.515,208.114,202.927,205.156,1873915.4748867,0
+DG.US,D,20201119,000000,205.594,208.432,204.102,207.755,1868403.5126459,0
+DG.US,D,20201120,000000,207.556,209.796,206.63,206.79,1458906.0051401,0
+DG.US,D,20201123,000000,207.904,209.258,206.829,207.586,1480529.9342805,0
+DG.US,D,20201124,000000,208.552,210.93,208.252,209.497,1752271.5813906,0
+DG.US,D,20201125,000000,210.254,213.946,209.556,213.458,1386044.032251,0
+DG.US,D,20201127,000000,213.39,214.674,212.792,214.444,735062.90837159,0
+DG.US,D,20201130,000000,214.932,215.36,210.81,215.002,2959784.0908963,0
+DG.US,D,20201201,000000,215.31,218.048,214.514,216.236,2062507.5592943,0
+DG.US,D,20201202,000000,215.5,215.888,213.01,213.996,1785801.4293349,0
+DG.US,D,20201203,000000,209.984,212.474,208.044,210.98,3093179.2025975,0
+DG.US,D,20201204,000000,210.692,212.344,208.73,209.935,1898195.4324879,0
+DG.US,D,20201207,000000,210.502,213.668,208.472,209.866,1994308.7044516,0
+DG.US,D,20201208,000000,208.69,209.378,206.75,207.914,1719577.5184991,0
+DG.US,D,20201209,000000,208.044,208.74,202.738,205.565,2386438.5583802,0
+DG.US,D,20201210,000000,205.027,205.515,201.911,202.499,2301764.089776,0
+DG.US,D,20201211,000000,202.778,204.42,202.31,203.226,1774533.3993633,0
+DG.US,D,20201214,000000,203.414,204.3,202.26,202.529,1889350.3755297,0
+DG.US,D,20201215,000000,203.216,205.555,202.509,204.38,2285192.0392776,0
+DG.US,D,20201216,000000,204.54,208.78,204.36,207.566,1738821.6702478,0
+DG.US,D,20201217,000000,208.552,209.876,208.014,209.078,1697822.9979442,0
+DG.US,D,20201218,000000,209.398,209.766,206.53,207.038,4262327.9727243,0
+DG.US,D,20201221,000000,205.585,208.73,203.434,207.506,2030001.3471297,0
+DG.US,D,20201222,000000,208.581,210.004,207.376,209.586,1734044.0335762,0
+DG.US,D,20201223,000000,208.402,209.846,207.566,207.715,1719396.6996175,0
+DG.US,D,20201224,000000,207.894,208.88,207.198,207.824,544607.38493426,0
+DG.US,D,20201228,000000,209.656,209.676,206.192,206.948,1290894.1231064,0
+DG.US,D,20201229,000000,207.317,208.382,206.65,207.884,1148623.8179668,0
+DG.US,D,20201230,000000,207.824,208.611,206.47,206.5,1074930.0782223,0
+DG.US,D,20201231,000000,206.441,207.178,204.738,206.859,1419455.3433729,0
+DG.US,D,20210104,000000,207.168,208.502,204.738,206.63,2067257.0685841,0
+DG.US,D,20210105,000000,206.361,206.918,203.365,203.693,1807603.1637088,0
+DG.US,D,20210106,000000,203.534,212.892,202.788,212.154,2687835.5066217,0
+DG.US,D,20210107,000000,211.846,215.27,211.448,214.514,1541656.7617539,0
+DG.US,D,20210108,000000,215.43,215.788,211.308,212.642,1886890.2341907,0
+DG.US,D,20210111,000000,212.214,214.454,211.468,212.106,1629082.6910062,0
+DG.US,D,20210112,000000,211.638,215.55,210.502,215.171,2188021.9814058,0
+DG.US,D,20210113,000000,214.036,216.356,212.872,215.012,1186789.6611252,0
+DG.US,D,20210114,000000,213.926,214.654,209.984,210.114,2606902.9843173,0
+DG.US,D,20210115,000000,210.114,210.622,207.366,208.342,1822513.6895952,0
+DG.US,D,20210119,000000,208.402,209.328,202.937,203.036,2180396.4473491,0
+DG.US,D,20210120,000000,203.852,204.082,200.946,202.12,2781836.2113188,0
+DG.US,D,20210121,000000,202.658,206.332,201.523,204.669,2116280.0810333,0
+DG.US,D,20210122,000000,204.669,205.236,202.738,203.176,1476943.6931288,0
+DG.US,D,20210125,000000,203.723,204.938,202.11,203.534,1534190.9510425,0
+DG.US,D,20210126,000000,204.112,204.5,202.25,203.096,1494435.9108246,0
+DG.US,D,20210127,000000,202.33,204.699,195.6,196.715,3249225.8974162,0
+DG.US,D,20210128,000000,196.098,198.547,195.341,196.137,6360447.8107491,0
+DG.US,D,20210129,000000,196.625,197.073,191.529,191.767,4550550.2563426,0
+DG.US,D,20210201,000000,191.767,192.913,189.527,189.925,3133243.6440128,0
+DG.US,D,20210202,000000,190.753,195.093,190.473,192.475,3784952.061616,0
+DG.US,D,20210203,000000,192.753,194.017,192.145,192.903,3232008.92624,0
+DG.US,D,20210204,000000,193.191,194.037,191.091,192.843,2885104.8882471,0
+DG.US,D,20210205,000000,193.371,196.237,190.185,190.981,3840964.7283882,0
+DG.US,D,20210208,000000,192.445,195.859,192.057,195.471,3527558.3927606,0
+DG.US,D,20210209,000000,197.751,200.906,195.719,200.508,3126726.1278806,0
+DG.US,D,20210210,000000,202.479,202.738,198.009,198.357,2201517.097269,0
+DG.US,D,20210211,000000,197.969,199.761,196.984,197.113,1518131.2207086,0
+DG.US,D,20210212,000000,197.073,197.939,195.053,195.689,1584314.9495707,0
+DG.US,D,20210216,000000,195.61,198.447,194.853,197.293,1706288.335251,0
+DG.US,D,20210217,000000,196.745,198.965,195.909,198.537,1475806.5432734,0
+DG.US,D,20210218,000000,196.118,200.07,195.59,199.851,1586577.1946894,0
+DG.US,D,20210219,000000,200.836,200.836,197.661,198.198,1853823.4834932,0
+DG.US,D,20210222,000000,198.099,198.348,195.67,195.859,1880297.3768577,0
+DG.US,D,20210223,000000,196.417,196.417,192.295,192.305,1959319.2463132,0
+DG.US,D,20210224,000000,191.977,191.977,187.627,189.787,2521336.4758973,0
+DG.US,D,20210225,000000,187.209,188.592,184.172,185.914,3107436.7714115,0
+DG.US,D,20210226,000000,186.82,187.039,184.521,186.223,3185602.7648274,0
+DG.US,D,20210301,000000,186.481,190.345,186.203,190.065,3684578.4958918,0
+DG.US,D,20210302,000000,190.433,190.713,183.585,183.764,4198103.1150795,0
+DG.US,D,20210303,000000,182.759,184.262,180.18,180.21,3255800.672861,0
+DG.US,D,20210304,000000,179.643,180.021,174.048,175.522,3247131.4120377,0
+DG.US,D,20210305,000000,176.228,176.726,171.788,176.089,2559884.0478058,0
+DG.US,D,20210308,000000,177.343,182.012,176.019,179.314,2328841.7172953,0
+DG.US,D,20210309,000000,181.066,184.561,179.981,183.963,2803007.0887059,0
+DG.US,D,20210310,000000,184.68,186.422,183.177,184.799,1859702.1062438,0
+DG.US,D,20210311,000000,185.635,187.716,184.66,186.889,2315568.6068366,0
+DG.US,D,20210312,000000,186.571,189.587,185.138,189.149,1913997.9981902,0
+DG.US,D,20210315,000000,191.639,192.205,189.657,191.259,2586808.9838251,0
+DG.US,D,20210316,000000,190.373,192.395,190.005,190.713,2252366.3804222,0
+DG.US,D,20210317,000000,190.175,190.383,184.471,184.769,3008641.3527039,0
+DG.US,D,20210318,000000,173.75,178.886,170.952,176.178,12509962.35972,0
+DG.US,D,20210319,000000,176.766,187.199,176.039,185.028,7042915.5292106,0
+DG.US,D,20210322,000000,185.546,193.659,185.377,191.121,5426680.019742,0
+DG.US,D,20210323,000000,190.901,197.402,190.723,194.197,3927295.6988576,0
+DG.US,D,20210324,000000,194.207,197.083,193.251,194.187,2599978.6257014,0
+DG.US,D,20210325,000000,194.107,196.466,192.515,194.873,2837172.8163837,0
+DG.US,D,20210326,000000,195.271,200.12,194.933,200.1,2829285.0949487,0
+DG.US,D,20210329,000000,199.921,201.563,196.197,200.408,2490483.75195,0
+DG.US,D,20210330,000000,201.016,202.389,198.447,198.786,1995970.2290637,0
+DG.US,D,20210331,000000,198.786,201.931,197.741,199.642,2228284.3190415,0
+DG.US,D,20210401,000000,199.025,201.434,197.959,199.433,2136524.7639268,0
+DG.US,D,20210405,000000,199.791,205.446,199.502,205.156,2004632.4580416,0
+DG.US,D,20210406,000000,203.006,205.326,202.379,203.036,1847229.6216109,0
+DG.US,D,20210407,000000,203.474,204.728,202.638,203.136,1736045.095866,0
+DG.US,D,20210408,000000,203.414,206.222,203.226,204.57,2049316.8218816,0
+DG.US,D,20210409,000000,204.898,205.794,203.992,204.052,1974006.7622456,0
+DG.US,D,20210412,000000,204.629,207.386,204.261,206.401,2220244.9106558,0
+DG.US,D,20210413,000000,207.218,209.905,206.441,209.368,2306721.5407798,0
+DG.US,D,20210414,000000,209.208,211.976,208.95,210.85,2427711.4726541,0
+DG.US,D,20210415,000000,211.268,214.146,210.572,213.03,2035946.2701369,0
+DG.US,D,20210416,000000,213.628,216.008,212.046,214.016,2330608.7195882,0
+DG.US,D,20210419,000000,214.354,214.724,212.782,214.006,1451074.5384682,0
+DG.US,D,20210420,000000,214.812,216.196,214.216,215.53,1482279.8592346,0
+DG.US,D,20210421,000000,215.818,217.072,213.966,214.116,1694173.470184,0
+DG.US,D,20210422,000000,214.196,214.524,210.722,212.454,1590787.2609826,0
+DG.US,D,20210423,000000,212.572,212.572,208.591,210.612,1605313.0444709,0
+DG.US,D,20210426,000000,210.044,210.064,207.188,209.059,1637023.6535564,0
+DG.US,D,20210427,000000,208.99,211.07,207.616,209.716,1453687.3713073,0
+DG.US,D,20210428,000000,209.408,210.762,208.512,209.408,1014889.1685878,0
+DG.US,D,20210429,000000,210.353,212.752,209.776,212.164,1442400.2548983,0
+DG.US,D,20210430,000000,211.358,212.732,210.83,212.046,1416690.8235831,0
+DG.US,D,20210503,000000,213.3,215.082,213.06,213.848,1522806.3933473,0
+DG.US,D,20210504,000000,211.846,213.628,210.9,213.518,1941197.1761798,0
+DG.US,D,20210505,000000,214.236,214.236,212.612,213.16,768337.60078292,0
+DG.US,D,20210506,000000,213.828,216.028,212.842,215.738,1353712.6116721,0
+DG.US,D,20210507,000000,216.525,218.168,214.046,217.431,1391865.3956891,0
+DG.US,D,20210510,000000,218.217,219.72,215.988,216.097,1525655.2952818,0
+DG.US,D,20210511,000000,214.922,215.181,209.477,211.2,2022366.7721289,0
+DG.US,D,20210512,000000,207.944,209.208,203.196,203.265,2955707.6296656,0
+DG.US,D,20210513,000000,203.733,204.669,200.478,203.156,2530901.7947338,0
+DG.US,D,20210514,000000,204.619,204.619,201.264,203.594,2095484.9051003,0
+DG.US,D,20210517,000000,203.654,204.082,199.433,201.633,2334661.0716347,0
+DG.US,D,20210518,000000,202.907,205.196,202.24,202.359,1733012.3614018,0
+DG.US,D,20210519,000000,200.777,203.355,199.094,201.165,1461579.1109396,0
+DG.US,D,20210520,000000,201.125,202.648,199.572,201.553,1311541.6302861,0
+DG.US,D,20210521,000000,202.14,203.464,201.682,202.449,1399124.2692359,0
+DG.US,D,20210524,000000,198.039,201.374,194.296,194.655,3616105.3990789,0
+DG.US,D,20210525,000000,195.859,197.412,193.291,196.367,2324318.2316073,0
+DG.US,D,20210526,000000,197.173,199.005,196.437,197.462,2681976.9748578,0
+DG.US,D,20210527,000000,201.434,205.376,199.691,201.822,4162755.0328259,0
+DG.US,D,20210528,000000,202.967,204.52,199.691,200.398,2765080.3282907,0
+DG.US,D,20210601,000000,200.438,200.886,198.646,198.875,1801565.8221622,0
+DG.US,D,20210602,000000,198.387,200.697,197.392,199.672,1724173.3317397,0
+DG.US,D,20210603,000000,200.12,203.852,199.453,203.395,2033826.6710248,0
+DG.US,D,20210604,000000,203.444,204.36,201.931,204.151,1631380.0953518,0
+DG.US,D,20210607,000000,204.42,204.48,202.479,203.395,1548610.2523006,0
+DG.US,D,20210608,000000,204.52,204.52,202.22,203.126,1672120.5984745,0
+DG.US,D,20210609,000000,203.365,204.37,202.13,202.34,1846906.1567227,0
+DG.US,D,20210610,000000,201.712,204.43,201.712,203.843,1990759.6316257,0
+DG.US,D,20210611,000000,204.589,207.784,203.733,206.67,1779734.9558573,0
+DG.US,D,20210614,000000,206.978,207.486,205.186,206.908,1360274.3279753,0
+DG.US,D,20210615,000000,207.556,210.064,206.53,209.438,2038211.5289036,0
+DG.US,D,20210616,000000,209.726,210.344,207.247,208.482,2473569.1501259,0
+DG.US,D,20210617,000000,208.432,211.598,207.954,210.582,2175189.8681084,0
+DG.US,D,20210618,000000,209.328,211.388,208.88,210.014,3737081.2672624,0
+DG.US,D,20210621,000000,210.91,212.144,209.984,211.268,1671104.9990895,0
+DG.US,D,20210622,000000,212.076,213.27,210.92,212.134,1293596.3608368,0
+DG.US,D,20210623,000000,211.796,212.204,210.134,211.378,1547824.694715,0
+DG.US,D,20210624,000000,212.464,212.464,210.472,211.2,1591169.994282,0
+DG.US,D,20210625,000000,210.91,211.498,208.76,209.238,4131790.8039016,0
+DG.US,D,20210628,000000,209.905,213.36,209.258,212.314,1523906.374877,0
+DG.US,D,20210629,000000,212.592,216.286,212.394,214.266,1415249.295277,0
+DG.US,D,20210630,000000,214.236,214.644,212.991,213.668,1140097.2031501,0
+DG.US,D,20210701,000000,214.116,215.31,213.41,215.052,1280121.3359605,0
+DG.US,D,20210702,000000,215.708,217.361,215.27,216.186,1095782.5134679,0
+DG.US,D,20210706,000000,215.59,216.604,214.126,216.057,1274479.7868547,0
+DG.US,D,20210707,000000,216.604,220.746,215.669,219.133,1695465.3206381,0
+DG.US,D,20210708,000000,218.008,219.541,216.406,217.312,1439624.6850658,0
+DG.US,D,20210709,000000,217.48,219.054,216.963,218.416,2031072.1967285,0
+DG.US,D,20210712,000000,217.809,218.217,215.56,217.112,1430051.3298344,0
+DG.US,D,20210713,000000,217.102,219.551,217.042,217.67,1439485.0527072,0
+DG.US,D,20210714,000000,218.586,218.984,216.963,218.536,947115.23811707,0
+DG.US,D,20210715,000000,219.014,219.88,217.918,219.571,1276939.9281937,0
+DG.US,D,20210716,000000,220.328,221.443,219.223,219.79,2168051.5404827,0
+DG.US,D,20210719,000000,219.392,222.538,219.054,221.871,1948586.6411411,0
+DG.US,D,20210720,000000,222.09,225.126,221.751,223.991,1329667.7186169,0
+DG.US,D,20210721,000000,223.424,223.762,221.632,221.821,1059381.6635036,0
+DG.US,D,20210722,000000,222.388,224.071,220.825,223.175,865279.62595406,0
+DG.US,D,20210723,000000,222.607,226.659,222.607,226.45,862910.89860513,0
+DG.US,D,20210726,000000,226.151,228.013,224.678,227.505,1201017.0934589,0
+DG.US,D,20210727,000000,228.033,228.769,226.479,227.684,889160.77746638,0
+DG.US,D,20210728,000000,226.549,228.919,225.813,227.595,1070766.2211989,0
+DG.US,D,20210729,000000,228.551,230.631,228.053,230.511,1011115.0767092,0
+DG.US,D,20210730,000000,230.023,231.835,230.003,230.153,1110659.889226,0
+DG.US,D,20210802,000000,230.382,230.839,226.47,230.013,1243772.7225621,0
+DG.US,D,20210803,000000,230.421,233.905,229.914,232.533,1097763.4847707,0
+DG.US,D,20210804,000000,232.523,233.547,231.049,232.383,1103328.6881266,0
+DG.US,D,20210805,000000,233.069,234.185,231.317,233.289,1029973.4815104,0
+DG.US,D,20210806,000000,233.419,234.065,232.293,233.627,792924.9504828,0
+DG.US,D,20210809,000000,233.935,234.403,232.691,233.857,1108775.3546601,0
+DG.US,D,20210810,000000,233.857,236.524,233.189,235.667,1092383.1184938,0
+DG.US,D,20210811,000000,235.867,236.783,235.061,235.449,1108905.9460745,0
+DG.US,D,20210812,000000,235.947,235.947,232.353,233.757,1687874.9458084,0
+DG.US,D,20210813,000000,234.353,235.18,232.981,234.225,1320857.8208857,0
+DG.US,D,20210816,000000,232.971,235.429,231.377,235.289,1156726.512961,0
+DG.US,D,20210817,000000,233.727,233.727,228.311,229.068,2052865.8947077,0
+DG.US,D,20210818,000000,229.287,232.273,227.943,229.157,1545237.9801588,0
+DG.US,D,20210819,000000,227.833,231.686,226.151,229.983,1150852.9129571,0
+DG.US,D,20210820,000000,230.481,233.409,229.595,232.263,1260710.429021,0
+DG.US,D,20210823,000000,232.971,235.947,231.865,232.124,1339427.9200258,0
+DG.US,D,20210824,000000,232.513,232.761,230.133,230.263,1382222.7265533,0
+DG.US,D,20210825,000000,230.391,232.851,230.183,232.223,1580525.7894519,0
+DG.US,D,20210826,000000,218.376,225.136,212.802,223.483,6024221.1277145,0
+DG.US,D,20210827,000000,223.414,223.891,220.397,222.836,3041639.7940461,0
+DG.US,D,20210830,000000,223.085,225.793,222.179,222.946,2101076.2267389,0
+DG.US,D,20210831,000000,223.045,223.663,219.392,220.517,2596439.5983688,0
+DG.US,D,20210901,000000,220.457,221.273,218.267,220.298,1306203.4550816,0
+DG.US,D,20210902,000000,220.109,222.617,219.641,222.558,1233084.317561,0
+DG.US,D,20210903,000000,222.936,223.205,219.322,220.059,1119854.5293552,0
+DG.US,D,20210907,000000,220.437,220.766,217.998,219.173,1249935.6327765,0
+DG.US,D,20210908,000000,219.252,221.682,218.366,221.642,1456638.7372747,0
+DG.US,D,20210909,000000,221.542,221.791,217.73,217.789,1454532.1973041,0
+DG.US,D,20210910,000000,218.376,218.636,215.35,215.708,1603497.8238095,0
+DG.US,D,20210913,000000,215.798,218.307,214.773,215.26,1341426.9732168,0
+DG.US,D,20210914,000000,215.43,215.838,212.912,213.986,1170272.8608406,0
+DG.US,D,20210915,000000,214.036,215.698,212.852,214.634,1397391.4216206,0
+DG.US,D,20210916,000000,214.674,219.591,214.674,219.193,1720686.5409729,0
+DG.US,D,20210917,000000,219.093,221.98,219.093,219.73,2331094.9214698,0
+DG.US,D,20210920,000000,218.217,221.024,217.68,219.412,1716582.95691,0
+DG.US,D,20210921,000000,219.601,220.407,216.814,217.202,1240197.5314532,0
+DG.US,D,20210922,000000,217.68,218.078,214.822,216.674,1401717.0110881,0
+DG.US,D,20210923,000000,217.312,218.108,215.978,216.018,864684.93274347,0
+DG.US,D,20210924,000000,215.5,215.928,213.946,215.37,1147658.4460489,0
+DG.US,D,20210927,000000,214.514,216.604,213.986,214.434,1056195.2329901,0
+DG.US,D,20210928,000000,212.822,214.364,211.736,212.902,1477151.6348426,0
+DG.US,D,20210929,000000,213.14,216.923,213.14,214.634,1160405.1726521,0
+DG.US,D,20210930,000000,213.698,214.344,209.826,209.866,1836963.1273336,0
+DG.US,D,20211001,000000,209.826,210.004,206.062,206.968,1600485.1803323,0
+DG.US,D,20211004,000000,206.51,207.237,202.986,204.39,1513010.0281621,0
+DG.US,D,20211005,000000,205.137,205.634,203.295,203.813,1312956.03576,0
+DG.US,D,20211006,000000,203.206,205.535,202.031,205.316,1150438.0340787,0
+DG.US,D,20211007,000000,206.013,209.448,206.013,208.99,1359364.2062713,0
+DG.US,D,20211008,000000,208.99,209.536,207.336,208.571,926164.35703597,0
+DG.US,D,20211011,000000,207.854,209.477,207.854,207.964,1219708.7430695,0
+DG.US,D,20211012,000000,208.65,209.448,205.784,206.441,1786601.0506112,0
+DG.US,D,20211013,000000,206.142,209.288,206.032,207.576,1169734.4223933,0
+DG.US,D,20211014,000000,208.143,212.254,207.676,210.94,1227505.0505144,0
+DG.US,D,20211015,000000,211.966,212.772,210.81,210.94,1000103.2068199,0
+DG.US,D,20211018,000000,210.442,212.134,209.408,211.836,1003284.6145867,0
+DG.US,D,20211019,000000,211.896,212.732,210.632,211.926,865794.95976662,0
+DG.US,D,20211020,000000,212.612,214.812,211.896,213.36,1090124.8915726,0
+DG.US,D,20211021,000000,213.906,217.779,213.16,217.032,1154583.809214,0
+DG.US,D,20211022,000000,217.879,219.77,216.774,218.396,901196.28313538,0
+DG.US,D,20211025,000000,218.366,221.413,217.102,220.547,805466.74902028,0
+DG.US,D,20211026,000000,221.333,221.333,219.252,219.601,933699.48165188,0
+DG.US,D,20211027,000000,219.641,220.039,217.72,218.456,1046789.637499,0
+DG.US,D,20211028,000000,218.834,219.89,218.327,218.994,826913.87747643,0
+DG.US,D,20211029,000000,218.257,220.786,217.74,219.591,818582.14523215,0
+DG.US,D,20211101,000000,220.268,220.537,217.61,218.556,877668.73299152,0
+DG.US,D,20211102,000000,218.854,220.656,217.76,219.9,1109676.43542,0
+DG.US,D,20211103,000000,219.173,222.05,217.988,221.771,1248806.5193159,0
+DG.US,D,20211104,000000,222.239,226.261,221.821,224.24,1557260.4266864,0
+DG.US,D,20211105,000000,225.345,225.972,221.95,223.663,966753.17320791,0
+DG.US,D,20211108,000000,221.353,223.493,215.669,219.004,1908248.9623046,0
+DG.US,D,20211109,000000,217.381,220.557,216.963,218.267,877344.26355399,0
+DG.US,D,20211110,000000,217.918,219.591,216.774,218.844,746770.93095504,0
+DG.US,D,20211111,000000,219.064,220.089,218.406,219.352,1010047.2407584,0
+DG.US,D,20211112,000000,220.656,223.722,219.88,223.035,1382328.2042341,0
+DG.US,D,20211115,000000,225.992,229.715,223.603,225.026,1810081.3869361,0
+DG.US,D,20211116,000000,225.026,229.387,225.026,228.321,1708283.3702446,0
+DG.US,D,20211117,000000,226.39,226.509,218.446,220.935,2404333.6003622,0
+DG.US,D,20211118,000000,222.11,222.11,218.596,220.397,1795495.3304872,0
+DG.US,D,20211119,000000,220.885,224.071,220.457,222.597,1810332.5242715,0
+DG.US,D,20211122,000000,224.031,227.157,221.612,223.991,1641680.7443068,0
+DG.US,D,20211123,000000,224.12,224.757,220.955,223.175,1174001.7479989,0
+DG.US,D,20211124,000000,222.169,223.374,220.238,221.482,965238.31279986,0
+DG.US,D,20211126,000000,220.696,224.479,220.387,222.468,1006790.491791,0
+DG.US,D,20211129,000000,223.035,226.679,221.184,223.105,1810250.1512255,0
+DG.US,D,20211130,000000,221.144,223.404,218.894,219.372,3099975.9834469,0
+DG.US,D,20211201,000000,219.382,226.46,219.382,220.845,3483029.7340685,0
+DG.US,D,20211202,000000,216.236,219.671,209.606,213.936,3483507.8995554,0
+DG.US,D,20211203,000000,215.181,222.04,212.942,220.059,3138766.6562963,0
+DG.US,D,20211206,000000,219.78,228.202,219.442,223.563,2336711.3568421,0
+DG.US,D,20211207,000000,224.638,224.997,218.536,222.548,1625435.1723447,0
+DG.US,D,20211208,000000,223.195,223.324,216.126,219.482,2170195.2487789,0
+DG.US,D,20211209,000000,219.512,220.945,217.57,220.387,1273206.0182888,0
+DG.US,D,20211210,000000,220.566,222.259,219.372,220.457,1410176.3210989,0
+DG.US,D,20211213,000000,219.93,224.877,219.7,224.031,1966677.5702449,0
+DG.US,D,20211214,000000,222.986,224.797,222.11,223.483,1723694.1617035,0
+DG.US,D,20211215,000000,223.284,224.479,221.054,224.15,1583925.1844259,0
+DG.US,D,20211216,000000,224.299,224.529,220.816,223.692,1374621.3016808,0
+DG.US,D,20211217,000000,224.419,224.837,219.103,220.557,3523858.6375332,0
+DG.US,D,20211220,000000,218.785,219.392,214.056,218.486,2174286.7782498,0
+DG.US,D,20211221,000000,217.958,220.109,216.018,219.79,1152497.3602303,0
+DG.US,D,20211222,000000,219.72,219.969,217.192,218.307,1014480.3170056,0
+DG.US,D,20211223,000000,218.496,220.716,217.76,219.402,2261400.2926568,0
+DG.US,D,20211227,000000,220.238,222.876,220.109,222.727,2366152.6889636,0
+DG.US,D,20211228,000000,223.443,227.505,223.443,226.331,1820999.8337364,0
+DG.US,D,20211229,000000,227.375,231.955,226.669,231.537,1596440.8646805,0
+DG.US,D,20211230,000000,232.701,235.479,231.705,233.777,1323898.5917446,0
+DG.US,D,20211231,000000,234.463,236.913,233.349,233.777,1729777.7125198,0
+DG.US,D,20220103,000000,232.691,234.831,230.751,233.847,1509629.7196255,0
+DG.US,D,20220104,000000,231.815,234.275,231.387,232.075,1357984.9600245,0
+DG.US,D,20220105,000000,232.343,235.349,231.059,232.173,1842376.6437387,0
+DG.US,D,20220106,000000,225.116,234.861,225.116,234.165,3032895.1920222,0
+DG.US,D,20220107,000000,233.915,238.475,233.019,236.613,2331889.5199996,0
+DG.US,D,20220110,000000,236.613,238.087,233.069,234.673,2478170.9906626,0
+DG.US,D,20220111,000000,234.333,235.349,225.942,227.057,2663017.110573,0
+DG.US,D,20220112,000000,227.655,227.793,225.445,227.007,1333847.6484299,0
+DG.US,D,20220113,000000,226.579,227.395,221.184,221.512,1953762.0793522,0
+DG.US,D,20220114,000000,217.47,218.188,211.966,215.57,4170982.2919386,0
+DG.US,D,20220118,000000,211.308,214.792,206.948,211.628,2719677.711671,0
+DG.US,D,20220119,000000,213.02,219.69,212.454,218.416,2344115.8900436,0
+DG.US,D,20220120,000000,220.118,220.835,209.796,210.622,3169546.0481415,0
+DG.US,D,20220121,000000,210.204,213.38,208.7,208.72,2057303.9937016,0
+DG.US,D,20220124,000000,206.998,215.41,206.57,215.072,2485628.7649791,0
+DG.US,D,20220125,000000,213.818,213.848,207.725,210.532,2299247.6936738,0
+DG.US,D,20220126,000000,211.15,212.872,201.762,203.285,2344167.12206,0
+DG.US,D,20220127,000000,203.574,207.715,203.554,203.912,2247984.5361916,0
+DG.US,D,20220128,000000,203.733,203.733,199.343,202.907,2094972.5849357,0
+DG.US,D,20220131,000000,203.086,207.685,202.967,207.028,2922224.9955404,0
+DG.US,D,20220201,000000,206.968,208.472,203.992,207.666,1717390.6145811,0
+DG.US,D,20220202,000000,207.038,208.78,205.107,205.256,2034439.4461235,0
+DG.US,D,20220203,000000,204.112,206.212,203.644,203.942,1863610.8077343,0
+DG.US,D,20220204,000000,204.32,204.32,199.074,200.956,2019996.0356812,0
+DG.US,D,20220207,000000,201.135,202.001,198.845,199.194,1633391.203135,0
+DG.US,D,20220208,000000,199.483,202.986,198.129,201.364,2933847.6314298,0
+DG.US,D,20220209,000000,202.399,204.858,201.961,204.36,2370597.8198028,0
+DG.US,D,20220210,000000,201.702,204.072,199.562,200.697,1867270.3809879,0
+DG.US,D,20220211,000000,201.225,201.792,198.975,199.234,1220483.2506123,0
+DG.US,D,20220214,000000,199.453,200,197.84,199.214,1452472.8711525,0
+DG.US,D,20220215,000000,199.901,200.189,196.865,197.77,1733784.859846,0
+DG.US,D,20220216,000000,196.845,197.741,192.972,195.979,2680136.640463,0
+DG.US,D,20220217,000000,195.341,197.342,194.635,195.749,1866465.7369649,0
+DG.US,D,20220218,000000,195.59,200.199,195.391,198.577,3492531.7662964,0
+DG.US,D,20220222,000000,197.093,197.949,189.965,190.603,2182885.7206191,0
+DG.US,D,20220223,000000,190.941,191.649,186.751,187.029,1665875.315214,0
+DG.US,D,20220224,000000,183.863,189.965,183.863,189.478,2097700.9409492,0
+DG.US,D,20220225,000000,194.445,198.049,190.931,197.611,2579447.6462453,0
+DG.US,D,20220228,000000,196.536,198.248,194.267,196.964,1580657.3854157,0
+DG.US,D,20220301,000000,198.119,203.255,198.049,199.652,2425575.8007526,0
+DG.US,D,20220302,000000,198.278,205.246,198.278,203.982,1708817.7904947,0
+DG.US,D,20220303,000000,205.008,207.068,203.574,204.858,1805711.5972975,0
+DG.US,D,20220304,000000,204.57,209.646,203.674,209.516,2382337.9879653,0
+DG.US,D,20220307,000000,209.546,212.144,202.17,202.3,2126969.4905837,0
+DG.US,D,20220308,000000,201.742,203.922,197.293,197.88,2380362.0394091,0
+DG.US,D,20220309,000000,201.772,207.476,200.129,205.784,1519333.6662713,0
+DG.US,D,20220310,000000,203.574,205.386,201.085,204.649,1182451.0125163,0
+DG.US,D,20220311,000000,205.027,207.386,203.753,204.122,2379231.9213991,0
+DG.US,D,20220314,000000,205.286,209.298,203.922,207.237,1464597.781713,0
+DG.US,D,20220315,000000,207.954,213.788,207.954,212.762,2812870.758697,0
+DG.US,D,20220316,000000,212.762,214.295,209.328,211.01,2602866.7050603,0
+DG.US,D,20220317,000000,218.606,220.855,211.16,220.397,4417057.7033552,0
+DG.US,D,20220318,000000,220.666,228.411,219.512,228.033,3121821.9179919,0
+DG.US,D,20220321,000000,227.157,231.149,225.175,226.808,1892142.0181517,0
+DG.US,D,20220322,000000,227.833,228.241,223.424,224.489,1811217.5322421,0
+DG.US,D,20220323,000000,223.802,224.419,218.297,220.009,1832533.0647344,0
+DG.US,D,20220324,000000,220.596,221.313,217.411,219.362,1552128.184097,0
+DG.US,D,20220325,000000,220.168,220.776,217.68,219.93,1295068.0256233,0
+DG.US,D,20220328,000000,219.959,224.767,219.959,224.728,1395456.6595875,0
+DG.US,D,20220329,000000,226.659,229.217,224.648,226.927,3359538.4743321,0
+DG.US,D,20220330,000000,225.594,228.043,225.305,225.893,1297414.6528866,0
+DG.US,D,20220331,000000,224.817,226.509,220.915,221.084,2179756.5494181,0
+DG.US,D,20220401,000000,221.542,225.175,221.084,224.728,1549564.5741757,0
+DG.US,D,20220404,000000,224.598,225.793,223.901,225.245,1508566.9064215,0
+DG.US,D,20220405,000000,224.369,229.157,224.369,228.321,2082969.2248457,0
+DG.US,D,20220406,000000,227.793,238.236,227.027,237.917,3564739.7775638,0
+DG.US,D,20220407,000000,236.932,242.258,235.967,240.595,2799048.1597482,0
+DG.US,D,20220408,000000,243.014,245.025,241.282,244.687,2746020.0090717,0
+DG.US,D,20220411,000000,244.309,246.031,239.481,239.679,1968026.6800115,0
+DG.US,D,20220412,000000,240.207,245.03,240.207,242.726,1507504.0932175,0
+DG.US,D,20220413,000000,241.491,244.816,241.143,244.279,1334135.9540911,0
+DG.US,D,20220414,000000,246.14,249.166,245.752,247.644,2103975.3561406,0
+DG.US,D,20220418,000000,245.832,250.401,245.161,249.047,1339002.995654,0
+DG.US,D,20220419,000000,250.44,255.528,250.042,254.204,2027621.569738,0
+DG.US,D,20220420,000000,256.324,258.196,255.806,257.867,2127416.515041,0
+DG.US,D,20220421,000000,258.822,261.017,254.432,254.672,1954872.1063752,0
+DG.US,D,20220422,000000,254.462,254.462,247.414,247.683,1666791.464214,0
+DG.US,D,20220425,000000,247.683,248.629,243.443,247.364,1867676.2189222,0
+DG.US,D,20220426,000000,245.991,248.958,243.89,243.89,1479439.9982442,0
+DG.US,D,20220427,000000,243.472,246.27,241.889,242.397,1372630.2848845,0
+DG.US,D,20220428,000000,244.567,246.718,241.456,245.463,1247460.4231973,0
+DG.US,D,20220429,000000,243.98,244.259,236.017,236.455,2002825.273775,0
+DG.US,D,20220502,000000,237.43,238.316,231.189,235.101,1698970.193293,0
+DG.US,D,20220503,000000,236.076,238.48,234.324,235.887,1193443.795968,0
+DG.US,D,20220504,000000,236.813,241.183,235.091,240.815,1423225.4170542,0
+DG.US,D,20220505,000000,240.088,240.665,230.576,232.581,1584248.6493142,0
+DG.US,D,20220506,000000,229.934,234.205,229.277,232.503,2536880.8724187,0
+DG.US,D,20220509,000000,231.775,235.927,229.605,230.323,2009986.7060356,0
+DG.US,D,20220510,000000,232.273,234.295,225.683,226.47,1685998.4476371,0
+DG.US,D,20220511,000000,227.256,231.407,226.037,227.336,1628421.6975391,0
+DG.US,D,20220512,000000,228.073,232.591,227.345,230.81,2395319.7791146,0
+DG.US,D,20220513,000000,232.273,232.721,228.381,231.277,1637974.9617835,0
+DG.US,D,20220516,000000,231.447,234.613,229.765,233.109,1042549.4347256,0
+DG.US,D,20220517,000000,225.086,227.943,222.07,226.519,2241931.1218554,0
+DG.US,D,20220518,000000,209.418,209.806,195.6,201.344,5519621.9294324,0
+DG.US,D,20220519,000000,198.537,204.46,192.295,200.418,3707969.4273251,0
+DG.US,D,20220520,000000,197.063,198.099,182.42,186.751,4590414.7924388,0
+DG.US,D,20220523,000000,187.706,193.769,186.751,193.539,2949645.1743854,0
+DG.US,D,20220524,000000,191.747,196.695,191.509,195.063,2455840.8633346,0
+DG.US,D,20220525,000000,194.117,196.417,192.683,194.455,3018110.2348036,0
+DG.US,D,20220526,000000,223.762,228.411,215.082,221.124,6194085.3987353,0
+DG.US,D,20220527,000000,223.364,229.755,223.364,227.345,2795919.9930965,0
+DG.US,D,20220531,000000,224.797,225.743,217.819,219.342,3689068.8314515,0
+DG.US,D,20220601,000000,222.04,223.583,217.411,217.829,1938853.5625644,0
+DG.US,D,20220602,000000,218.257,223.852,217.51,223.702,1489718.5471136,0
+DG.US,D,20220603,000000,221.562,228.033,221.562,225.922,1952767.5755033,0
+DG.US,D,20220606,000000,227.575,231.597,226.151,231.417,1887761.1784703,0
+DG.US,D,20220607,000000,227.535,234.295,226.271,233.259,1993678.8520141,0
+DG.US,D,20220608,000000,232.443,235.031,231.258,232.671,988483.58457856,0
+DG.US,D,20220609,000000,232.851,238.883,232.453,236.633,1863519.3937441,0
+DG.US,D,20220610,000000,233.647,234.931,230.859,232.303,1423534.8182516,0
+DG.US,D,20220613,000000,228.61,232.193,226.589,229.885,1943697.4994925,0
+DG.US,D,20220614,000000,230.033,233.179,226.779,228.979,1469795.3200096,0
+DG.US,D,20220615,000000,229.157,233.119,228.212,231.199,1464363.7217163,0
+DG.US,D,20220616,000000,231.785,233.577,228.669,231.179,2267616.4439864,0
+DG.US,D,20220617,000000,230.591,231.069,226.868,229.755,3651354.0309477,0
+DG.US,D,20220621,000000,230.909,238.027,230.163,237.887,1707816.2548005,0
+DG.US,D,20220622,000000,237.021,240.103,235.628,239.431,2049993.8881383,0
+DG.US,D,20220623,000000,242.009,244.269,239.6,242.507,1727710.3499736,0
+DG.US,D,20220624,000000,243.761,248.25,243.353,246.777,3172638.0510169,0
+DG.US,D,20220627,000000,246.877,250.072,243.935,245.642,1435812.4203121,0
+DG.US,D,20220628,000000,246.06,249.754,242.228,242.477,1286370.6374184,0
+DG.US,D,20220629,000000,243.9,247.014,242.109,245.931,1121574.3178291,0
+DG.US,D,20220630,000000,244.199,246.528,241.979,244.328,1517227.1263006,0
+DG.US,D,20220701,000000,242.732,246.6,242.443,245.785,1087572.8090707,0
+DG.US,D,20220705,000000,247.97,250.594,242.822,249.477,1850359.8830713,0
+DG.US,D,20220706,000000,250.444,253.996,248.329,252.599,1362511.2440699,0
+DG.US,D,20220707,000000,252.29,256.211,251.861,254.276,1841838.343144,0
+DG.US,D,20220708,000000,252.879,253.886,249.596,252.3,1463174.0643444,0
+DG.US,D,20220711,000000,252.21,254.914,251.592,253.298,1024126.3260155,0
+DG.US,D,20220712,000000,253.258,255.623,245.805,246.972,1751619.4708867,0
+DG.US,D,20220713,000000,246.893,250.055,244.752,246.064,1970809.0735767,0
+DG.US,D,20220714,000000,243.84,248.509,242.752,247.781,1957126.6998356,0
+DG.US,D,20220715,000000,250.564,250.774,242.333,243.58,2799874.1232571,0
+DG.US,D,20220718,000000,244.558,246.384,242.313,243.59,1601590.4537131,0
+DG.US,D,20220719,000000,246.434,246.434,242.453,244.787,1692181.1786301,0
+DG.US,D,20220720,000000,244.977,247.681,244.708,245.695,1269005.8357715,0
+DG.US,D,20220721,000000,246.074,247.102,240.976,246.374,1518600.1566094,0
+DG.US,D,20220722,000000,247.162,249.936,245.655,247.242,927745.32396846,0
+DG.US,D,20220725,000000,247.671,248.644,245.725,247.152,984096.53754053,0
+DG.US,D,20220726,000000,238.771,243.5,238.771,240.836,2163012.7975321,0
+DG.US,D,20220727,000000,242.443,245.945,240.068,243.889,1472846.2426904,0
+DG.US,D,20220728,000000,244.558,246.304,242.323,244.588,1477981.0167491,0
+DG.US,D,20220729,000000,245.625,248.071,242.702,247.86,1297279.6677884,0
+DG.US,D,20220801,000000,248.499,254.555,248.22,251.502,1260521.3808804,0
+DG.US,D,20220802,000000,252.54,253.298,248.978,250.045,1228341.592489,0
+DG.US,D,20220803,000000,252.141,252.49,249.157,251.412,1110177.6420487,0
+DG.US,D,20220804,000000,250.824,251.847,249.546,250.704,1322794.1726565,0
+DG.US,D,20220805,000000,249.427,252.709,248.11,252.5,1269408.7596778,0
+DG.US,D,20220808,000000,252.909,259.055,252.909,254.715,1329490.5274264,0
+DG.US,D,20220809,000000,256.131,256.131,253.328,253.378,1004946.3462404,0
+DG.US,D,20220810,000000,256.411,256.775,252.45,253.807,1114954.5956235,0
+DG.US,D,20220811,000000,255.004,256.381,250.734,251.292,1277815.0353035,0
+DG.US,D,20220812,000000,251.063,252.949,250.005,252.719,1028445.2292791,0
+DG.US,D,20220815,000000,251.582,253.428,247.691,252.36,1294017.1869059,0
+DG.US,D,20220816,000000,252.659,257.957,252.25,256.191,1867972.2683455,0
+DG.US,D,20220817,000000,253.597,256.55,252.52,254.954,1238243.2971398,0
+DG.US,D,20220818,000000,255.672,257.728,254.241,257.069,1345855.0513493,0
+DG.US,D,20220819,000000,256.151,256.286,252.141,253.278,1580190.3832607,0
+DG.US,D,20220822,000000,253.048,253.048,247.551,248.16,1826250.6003837,0
+DG.US,D,20220823,000000,248.489,248.868,245.057,247.032,1673218.6975805,0
+DG.US,D,20220824,000000,246.982,249.048,245.715,246.883,1722841.4828379,0
+DG.US,D,20220825,000000,239.41,248.21,234.94,245.516,3224117.916076,0
+DG.US,D,20220826,000000,245.645,246.454,235.778,235.778,2789729.8624239,0
+DG.US,D,20220829,000000,234.461,239.43,233.434,238.083,1673768.9593331,0
+DG.US,D,20220830,000000,238.661,238.926,234.526,238.183,1603254.2688483,0
+DG.US,D,20220831,000000,237.364,238.352,235.988,236.876,2475031.2571854,0
+DG.US,D,20220901,000000,236.846,242.373,236.651,242.213,2476926.6032219,0
+DG.US,D,20220902,000000,243.261,245.276,241.031,242.044,1385934.954738,0
+DG.US,D,20220906,000000,242.353,244.832,238.711,239.26,1441497.3595682,0
+DG.US,D,20220907,000000,240.188,245.785,239.539,245.326,1967399.2548479,0
+DG.US,D,20220908,000000,244.438,248.649,243.416,246.843,1223851.2962205,0
+DG.US,D,20220909,000000,247.342,248.289,245.566,246.693,1145227.0103992,0
+DG.US,D,20220912,000000,246.743,247.85,245.79,246.563,1988106.7371929,0
+DG.US,D,20220913,000000,243.331,244.867,239.18,239.779,1730896.9540677,0
+DG.US,D,20220914,000000,240.906,241.535,237.504,240.517,1457413.8561625,0
+DG.US,D,20220915,000000,240.906,243.71,238.841,240.298,1409186.2701029,0
+DG.US,D,20220916,000000,241.355,244.892,241.275,243.231,2268756.2677585,0
+DG.US,D,20220919,000000,242.553,246.045,242.024,245.047,2039219.939984,0
+DG.US,D,20220920,000000,243.74,245.875,242.213,245.196,1680622.6749321,0
+DG.US,D,20220921,000000,246.384,246.962,239.699,239.729,1753393.5388321,0
+DG.US,D,20220922,000000,239.45,241.65,238.642,239.649,1375643.3560585,0
+DG.US,D,20220923,000000,238.751,241.475,237.744,241.066,2326742.2298158,0
+DG.US,D,20220926,000000,241.066,241.395,236.067,237.913,2139563.0271089,0
+DG.US,D,20220927,000000,239.051,241.066,234.381,235.309,1624281.4843427,0
+DG.US,D,20220928,000000,237.235,241.764,235.559,240.457,1365436.9527323,0
+DG.US,D,20220929,000000,240.128,241.046,237.784,238.921,1703977.2270192,0
+DG.US,D,20220930,000000,239.001,243.909,236.267,239.31,2244250.0749543,0
+DG.US,D,20221003,000000,242,247.51,240.69,246.48,1828013,0
+DG.US,D,20221004,000000,246.91,248.4399,243.6,245.11,2167148,0
+DG.US,D,20221005,000000,244.21,244.555,241.34,242.7,1694061,0
+DG.US,D,20221006,000000,243.21,244.67,240.64,241.67,1064007,0
+DG.US,D,20221007,000000,240.11,240.61,238.15,239.5,1595693,0
+DG.US,D,20221010,000000,239.76,240.5825,237,239.61,1333293,0
+DG.US,D,20221011,000000,238.81,243.36,238.365,239.63,1542644,0
+DG.US,D,20221012,000000,240.11,241.67,237.67,237.68,1270181,0
+DG.US,D,20221013,000000,233.86,244.7934,233.5085,242.16,2062516,0
+DG.US,D,20221014,000000,243.46,243.46,235.19,236.6,1474411,0
+DG.US,D,20221017,000000,239.58,239.58,236.21,236.4,1500209,0
+DG.US,D,20221018,000000,239.99,241.99,235.39,237.59,1379648,0
+DG.US,D,20221019,000000,237.46,239.22,236.0072,238.37,1134758,0
+DG.US,D,20221020,000000,238.45,239.265,235.86,237.22,1752739,0
+DG.US,D,20221021,000000,237.47,239.39,233.89,239.37,2028525,0
+DG.US,D,20221024,000000,241.02,245.91,240.88,244.98,1548442,0
+DG.US,D,20221025,000000,247.04,251.44,246.01,250.46,2470549,0
+DG.US,D,20221026,000000,251.29,253.88,248.7,250.58,1693545,0
+DG.US,D,20221027,000000,252.08,255.915,250,253.54,1652559,0
+DG.US,D,20221028,000000,253.35,261.59,253.285,260.44,1969410,0
+DG.US,D,20221031,000000,259.86,260.9,254.545,255.05,1765518,0
+DG.US,D,20221101,000000,255,255.57,252.13,254.14,1417414,0
+DG.US,D,20221102,000000,255,255.65,249.45,249.68,1388452,0
+DG.US,D,20221103,000000,246.47,251.265,246.0656,249.24,1430180,0
+DG.US,D,20221104,000000,250.31,251.39,245.32,248.1,1588965,0
+DG.US,D,20221107,000000,248.1,252.215,247.66,251.32,1788702,0
+DG.US,D,20221108,000000,252.55,254.21,249.08,251,2278403,0
+DG.US,D,20221109,000000,250,251.873,242.04,242.36,1648671,0
+DG.US,D,20221110,000000,246.86,254.12,243.08,253.94,2034520,0
+DG.US,D,20221111,000000,255.1,255.95,245.93,249.14,1621756,0
+DG.US,D,20221114,000000,249.64,254.24,246.57,246.93,1569170,0
+DG.US,D,20221115,000000,251.8,258.43,251.22,257.26,1979118,0
+DG.US,D,20221116,000000,250.58,259.74,250.58,256.19,1379984,0
+DG.US,D,20221117,000000,254.11,256.19,251.23,255.93,1089273,0
+DG.US,D,20221118,000000,258.7,259.43,253.52,257.7,987072,0
+DG.US,D,20221121,000000,258.6,259.785,255.36,257.71,1794095,0
+DG.US,D,20221122,000000,257.09,258.06,251.525,257.46,1765429,0
+DG.US,D,20221123,000000,257.43,260.07,256.14,256.33,1183091,0
+DG.US,D,20221125,000000,256.46,258.01,254.565,257.23,889040,0
+DG.US,D,20221128,000000,256.01,257.58,252.81,253.1,1819488,0
+DG.US,D,20221129,000000,252.75,254.24,248.5,252.85,1520964,0
+DG.US,D,20221130,000000,251.58,255.68,250.88,255.68,2146768,0
+DG.US,D,20221201,000000,239.66,240,230.33,236.34,8226224,0
+DG.US,D,20221202,000000,234,244.99,233.57,243.96,5253693,0
+DG.US,D,20221205,000000,242.38,246.86,241.41,245.93,2369608,0
+DG.US,D,20221206,000000,246.56,247.07,240.98,245.45,2398867,0
+DG.US,D,20221207,000000,244.34,250.33,244,248.97,1759170,0
+DG.US,D,20221208,000000,249.19,250.86,247.35,248.7,1787414,0
+DG.US,D,20221209,000000,247.1,248.67,243.12,243.26,1408808,0
+DG.US,D,20221212,000000,243.54,246.29,242.04,244.81,1497252,0
+DG.US,D,20221213,000000,247.85,248.3,242.33,243.46,2499235,0
+DG.US,D,20221214,000000,244.02,248.59,242.41,247.48,1904764,0
+DG.US,D,20221215,000000,247.4,249.97,244.81,246.88,2105863,0
+DG.US,D,20221216,000000,246.03,250.46,244.43,248.25,4086388,0
+DG.US,D,20221219,000000,247.97,249.82,240.57,242.44,2473352,0
+DG.US,D,20221220,000000,241,243.57,239.64,240.93,1538956,0
+DG.US,D,20221221,000000,241.28,244.98,237.82,244.54,2527258,0
+DG.US,D,20221222,000000,244.44,245.55,242.35,245.53,1931528,0
+DG.US,D,20221223,000000,244.32,248.78,244.32,247.55,1452446,0
+DG.US,D,20221227,000000,247.43,248.245,244.65,247.17,1643906,0
+DG.US,D,20221228,000000,247.46,249.275,244.77,245.01,1196778,0
+DG.US,D,20221229,000000,245.64,249.255,244.993,248.01,960106,0
+DG.US,D,20221230,000000,247.33,248.635,244.8,246.25,1145845,0
+DG.US,D,20230103,000000,247.7,248.36,244.72,246.72,1812247,0
+DG.US,D,20230104,000000,245.68,247.96,242.49,243.5,2472115,0
+DG.US,D,20230105,000000,242.82,245.83,241.595,245.42,1746297,0
+DG.US,D,20230106,000000,247.22,251,245.28,248.56,2212788,0
+DG.US,D,20230109,000000,248.65,248.65,240.13,241.05,2363088,0
+DG.US,D,20230110,000000,241.31,242.4599,238.12,241.76,1730332,0
+DG.US,D,20230111,000000,241.55,242.17,231.965,236.81,3346377,0
+DG.US,D,20230112,000000,236.6,236.6,231.2234,232.56,2436635,0
+DG.US,D,20230113,000000,231.3,234.5,228.92,233.52,1869526,0
+DG.US,D,20230117,000000,231.99,234.15,230.71,232.07,1795790,0
+DG.US,D,20230118,000000,231.28,232.6,226.15,226.23,2018391,0
+DG.US,D,20230119,000000,221.29,227.455,220.0461,224.47,3042599,0
+DG.US,D,20230120,000000,225.17,231.37,223.47,230.61,2148573,0
+DG.US,D,20230123,000000,230.98,231.595,228.4,231.07,1512508,0
+DG.US,D,20230124,000000,230.7,235.05,230.34,234.12,1655603,0
+DG.US,D,20230125,000000,233.55,238.69,233.5369,238.42,1870029,0
+DG.US,D,20230126,000000,239.09,239.71,235.215,237.14,3039465,0
+DG.US,D,20230127,000000,237.78,238.3999,235.72,236.11,1230397,0
+DG.US,D,20230130,000000,236.17,237.39,232.52,232.89,1663242,0
+DG.US,D,20230131,000000,230.24,233.65,227.23,233.6,3089191,0
+DG.US,D,20230201,000000,232.6,237.14,230.902,235.61,1166201,0
+DG.US,D,20230202,000000,234.19,235,230.87,231.31,1896464,0
+DG.US,D,20230203,000000,229.63,229.8786,226.48,228.09,2013231,0
+DG.US,D,20230206,000000,229.71,230.68,227.95,228.34,1414254,0
+DG.US,D,20230207,000000,226.89,229.08,224.8,228.39,1771035,0
+DG.US,D,20230208,000000,227.32,228.5,225.818,227.64,1346851,0
+DG.US,D,20230209,000000,229,231.62,228.755,229,1703885,0
+DG.US,D,20230210,000000,229.24,231.17,227.85,229.59,1170596,0
+DG.US,D,20230213,000000,230.41,233.52,230,233.51,1206067,0
+DG.US,D,20230214,000000,233.74,233.74,228.01,231.38,1183920,0
+DG.US,D,20230215,000000,230.73,232.18,228.585,232.15,1063308,0
+DG.US,D,20230216,000000,230.27,231.96,228.72,228.82,1312509,0
+DG.US,D,20230217,000000,226.24,228.23,225.07,227.82,2470901,0
+DG.US,D,20230221,000000,224.57,228.63,224.155,226.61,1681915,0
+DG.US,D,20230222,000000,226.5,227.74,224.81,225.27,1495991,0
+DG.US,D,20230223,000000,214.98,218.99,212.69,217.11,4526144,0
+DG.US,D,20230224,000000,215.57,217.2,213.37,214.25,3213728,0
+DG.US,D,20230227,000000,215.44,216.83,214.1856,216.1,2484875,0
+DG.US,D,20230228,000000,216.28,218.7,215.54,216.3,2002717,0
+DG.US,D,20230301,000000,214.33,216.3,213.1,213.79,1934150,0
+DG.US,D,20230302,000000,213.61,217.1,212.59,216.23,2157164,0
+DG.US,D,20230303,000000,215.62,217.72,214.8675,217.69,1321344,0
+DG.US,D,20230306,000000,218.91,220.64,216.84,219.32,1777105,0
+DG.US,D,20230307,000000,220.4,222.21,218.23,219.29,1715670,0
+DG.US,D,20230308,000000,219.29,219.675,216.86,217.66,1413799,0
+DG.US,D,20230309,000000,217.28,219.33,216.72,217.46,1572994,0
+DG.US,D,20230310,000000,218.2,219.15,215.95,216.09,1436556,0
+DG.US,D,20230313,000000,216.46,220.42,216.2,216.8,1610048,0
+DG.US,D,20230314,000000,217.55,217.55,213.46,215.51,2765211,0
+DG.US,D,20230315,000000,213.41,218.96,213,218.56,2637635,0
+DG.US,D,20230316,000000,215.81,220.92,211.542,212.09,3081130,0
+DG.US,D,20230317,000000,211.53,212.19,207.01,208.83,7689851,0
+DG.US,D,20230320,000000,208.64,211.775,208.181,210.33,1886814,0
+DG.US,D,20230321,000000,211.75,211.85,207.91,210.09,1752782,0
+DG.US,D,20230322,000000,209.69,210.17,206.29,206.44,1798610,0
+DG.US,D,20230323,000000,205.21,206.21,202.49,202.85,2123188,0
+DG.US,D,20230324,000000,202.59,206.22,201.31,205.81,1809632,0
+DG.US,D,20230327,000000,206.69,208.83,205.14,206.01,1583011,0
+DG.US,D,20230328,000000,207.32,210.42,207.17,208.13,1525729,0
+DG.US,D,20230329,000000,208.45,209.98,204.96,207.14,1878698,0
+DG.US,D,20230330,000000,208.25,209.48,206.45,207.69,1755160,0
+DG.US,D,20230331,000000,208.65,210.5,207.625,210.46,2198202,0
+DG.US,D,20230403,000000,211.42,213.02,209.28,211.87,2235083,0
+DG.US,D,20230404,000000,211.87,214.47,211.87,214.19,1830671,0
+DG.US,D,20230405,000000,215,215.365,212,212.01,1648743,0
+DG.US,D,20230406,000000,210.86,212.875,210.39,212.44,1094689,0
+DG.US,D,20230410,000000,211,216.94,211,216.76,1558387,0
+DG.US,D,20230411,000000,217.39,219.38,217.31,218.62,1884848,0
+DG.US,D,20230412,000000,218.38,219.24,216.1,216.24,1406738,0
+DG.US,D,20230413,000000,215.43,217.26,214.05,216.57,1495139,0
+DG.US,D,20230414,000000,216.08,217.69,211.82,213.23,2503972,0
+DG.US,D,20230417,000000,214.41,215.63,212.43,213.52,1394749,0
+DG.US,D,20230418,000000,213.86,216.9,213.3,216.26,1638782,0
+DG.US,D,20230419,000000,215.65,216.77,215.205,216.51,1661212,0
+DG.US,D,20230420,000000,217.3,219.52,216.51,217.9,1453252,0
+DG.US,D,20230421,000000,220.56,221.35,217.5,218.22,1049956,0
+DG.US,D,20230424,000000,219.04,222.9,219.04,222.43,1769209,0
+DG.US,D,20230425,000000,222.59,222.99,218.69,219.44,2310187,0
+DG.US,D,20230426,000000,218.26,220.06,218.15,219.26,1203083,0
+DG.US,D,20230427,000000,219.64,222.48,219.585,221.55,1214019,0
+DG.US,D,20230428,000000,222.16,222.99,220.105,221.46,1345267,0
+DG.US,D,20230501,000000,221.26,221.38,219.6,220.1,1140631,0
+DG.US,D,20230502,000000,220.37,220.37,216.62,220.24,1228315,0
+DG.US,D,20230503,000000,220.56,220.83,216.2301,217.18,1395744,0
+DG.US,D,20230504,000000,217.4,218.5,215.16,216.57,1414486,0
+DG.US,D,20230505,000000,216.83,220.25,216.83,218.95,1227074,0
+DG.US,D,20230508,000000,219,220.5,218.83,220,1028712,0
+DG.US,D,20230509,000000,220.51,221.5,219.77,220.61,1246334,0
+DG.US,D,20230510,000000,220.61,221.3,215.74,218.18,1709390,0
+DG.US,D,20230511,000000,217.13,217.64,215.8,217.29,1482796,0
+DG.US,D,20230512,000000,217.14,218.61,215.73,218.51,1185823,0
+DG.US,D,20230515,000000,218.88,219.47,216.32,218.04,1207651,0
+DG.US,D,20230516,000000,216.35,217.1,214.2,214.94,1752974,0
+DG.US,D,20230517,000000,215.47,216.43,213.4,216.33,1530780,0
+DG.US,D,20230518,000000,216.7,218.36,214.5,217.83,1515521,0
+DG.US,D,20230519,000000,218.11,218.11,214.585,215.08,1493551,0
+DG.US,D,20230522,000000,213.89,214.21,210.85,211.87,1551251,0
+DG.US,D,20230523,000000,210.01,210.25,206.7075,208.18,1668878,0
+DG.US,D,20230524,000000,209.4,209.44,206.86,208.85,1736911,0
+DG.US,D,20230525,000000,203.18,204.655,200.8,203.61,2536724,0
+DG.US,D,20230526,000000,202.78,206.26,202.3,205.1,2603472,0
+DG.US,D,20230530,000000,202.79,203.92,200.18,203.84,3279638,0
+DG.US,D,20230531,000000,203.85,204.67,200.56,201.09,7855396,0
+DG.US,D,20230601,000000,178.92,179.2,159.12,161.86,18281111,0
+DG.US,D,20230602,000000,162.2,167.39,159.5,166.12,9002906,0
+DG.US,D,20230605,000000,163.92,163.92,158.32,158.87,6714674,0
+DG.US,D,20230606,000000,154.92,159.56,153.81,157.11,5339398,0
+DG.US,D,20230607,000000,156.76,158.03,154.64,155.54,4145563,0
+DG.US,D,20230608,000000,156.74,157.3,154.82,155.85,2988592,0
+DG.US,D,20230609,000000,154.575,155.2845,152.75,153.05,3269906,0
+DG.US,D,20230612,000000,153.7,154.51,151.27,153.99,5031197,0
+DG.US,D,20230613,000000,154.94,160.16,154.78,160.1,4493884,0
+DG.US,D,20230614,000000,163.86,164.66,160.84,162.12,6474804,0
+DG.US,D,20230615,000000,161.26,164.65,160.26,163.68,3499537,0
+DG.US,D,20230616,000000,163.21,164.65,161.7617,164.32,4781508,0
+DG.US,D,20230620,000000,163.17,165.39,162,164.99,4863012,0
+DG.US,D,20230621,000000,165.3,167.88,164.01,167.05,4003818,0
+DG.US,D,20230622,000000,169.05,172.54,166.02,172.22,4853470,0
+DG.US,D,20230623,000000,172,173.09,170.03,171.15,7118658,0
+DG.US,D,20230626,000000,171.39,171.92,167.56,167.69,2709018,0
+DG.US,D,20230627,000000,167.31,169.635,166.04,169.4,2721993,0
+DG.US,D,20230628,000000,169.11,169.77,166.33,167.05,2322956,0
+DG.US,D,20230629,000000,165.96,168,165.41,166.77,1936792,0
+DG.US,D,20230630,000000,167.51,169.83,167.32,169.78,3308442,0
+DG.US,D,20230703,000000,169.73,171.1629,168.23,170.57,1132905,0
+DG.US,D,20230705,000000,170.38,170.73,168.36,170.16,3013585,0
+DG.US,D,20230706,000000,169.72,170.16,168.61,168.76,2403681,0
+DG.US,D,20230707,000000,168.53,170.77,167.7,169.33,2555518,0
+DG.US,D,20230710,000000,168.75,170.76,168,168.99,2208813,0
+DG.US,D,20230711,000000,168.33,170.2,167.71,169.89,2030347,0
+DG.US,D,20230712,000000,170.5,170.64,167.41,168.61,2649463,0
+DG.US,D,20230713,000000,168.77,168.77,165.48,165.66,1981684,0
+DG.US,D,20230714,000000,165.69,165.99,162.7,163.16,2340602,0
+DG.US,D,20230717,000000,162.9,163.955,160.94,161.13,2076786,0
+DG.US,D,20230718,000000,162.08,164.93,161.3327,164.49,2421577,0
+DG.US,D,20230719,000000,165.71,166.52,163.69,166.25,2327052,0
+DG.US,D,20230720,000000,166.98,169.95,166.03,168.79,3106120,0
+DG.US,D,20230721,000000,168.24,169.1199,165.93,167.09,2591445,0
+DG.US,D,20230724,000000,168.79,168.79,166.74,167.67,2175140,0
+DG.US,D,20230725,000000,167.92,167.92,163.11,164.69,2439784,0
+DG.US,D,20230726,000000,165.49,166.69,164.3,164.88,2171636,0
+DG.US,D,20230727,000000,165,173.47,165,167.95,3052317,0
+DG.US,D,20230728,000000,168.78,171.11,167.82,170.59,2125366,0
+DG.US,D,20230731,000000,170.6,171.73,167.97,168.86,1442934,0
+DG.US,D,20230801,000000,169.33,169.93,167.89,168.44,1179146,0
+DG.US,D,20230802,000000,167.6,170.125,167.2074,167.88,1505967,0
+DG.US,D,20230803,000000,167.88,170.46,167.415,168.84,1562410,0
+DG.US,D,20230804,000000,169.45,169.45,167.55,167.77,1499564,0
+DG.US,D,20230807,000000,167.77,169.63,166.53,166.96,1480531,0
+DG.US,D,20230808,000000,166.22,167.34,164.755,165.27,1278069,0
+DG.US,D,20230809,000000,165.47,167.7,165.37,167.05,1670118,0
+DG.US,D,20230810,000000,167.83,169.19,166.915,167.07,1086974,0
+DG.US,D,20230811,000000,166.6,166.94,164.635,164.85,1665790,0
+DG.US,D,20230814,000000,164.21,165.255,162.865,163.58,1444759,0
+DG.US,D,20230815,000000,163.28,163.375,161.13,162.55,1861775,0
+DG.US,D,20230816,000000,164.94,166.4793,163.58,163.68,2703452,0
+DG.US,D,20230817,000000,163.9,164.6537,159.87,160.5,1772703,0
+DG.US,D,20230818,000000,160.57,163.945,160.42,162.99,1618601,0
+DG.US,D,20230821,000000,162.35,163.945,161.0017,162.28,1998416,0
+DG.US,D,20230822,000000,161.62,161.62,158.83,159.83,1578144,0
+DG.US,D,20230823,000000,161.2,161.21,157.65,158.51,2777150,0
+DG.US,D,20230824,000000,156.41,156.61,152.61,152.98,4520702,0
+DG.US,D,20230825,000000,154,156.17,153.66,154.98,2237426,0
+DG.US,D,20230828,000000,154.97,156.73,154.88,156.57,1965306,0
+DG.US,D,20230829,000000,156.88,157.48,154.54,154.99,2668815,0
+DG.US,D,20230830,000000,155.66,157.8,154.38,157.66,4050248,0
+DG.US,D,20230831,000000,128.62,139.1199,128.48,138.5,19302025,0
+DG.US,D,20230901,000000,136.55,136.59,128.58,130.27,10694875,0
+DG.US,D,20230905,000000,130.27,133.9554,127.16,127.22,8064028,0
+DG.US,D,20230906,000000,126.38,128.94,125.65,126.46,5544042,0
+DG.US,D,20230907,000000,126.63,127.74,123.31,123.72,5284193,0
+DG.US,D,20230908,000000,123.62,127.28,123.62,127.2,3831330,0
+DG.US,D,20230911,000000,127.01,128.7132,125.4492,126.64,3408779,0
+DG.US,D,20230912,000000,126.62,127.08,123.87,123.89,2764650,0
+DG.US,D,20230913,000000,124.36,124.58,119.12,120,6286697,0
+DG.US,D,20230914,000000,119.74,120.595,117.13,117.79,7703456,0
+DG.US,D,20230915,000000,116.86,117.33,115.35,115.68,6516825,0
+DG.US,D,20230918,000000,116,116.23,112.91,113.66,6052148,0
+DG.US,D,20230919,000000,113.54,115.1399,112.16,115.1,6697252,0
+DG.US,D,20230920,000000,113.905,116.65,112,115.66,6110580,0
+DG.US,D,20230921,000000,115.4,115.89,109.75,109.76,4406079,0
+DG.US,D,20230922,000000,109.61,110.59,107.72,108.14,4582078,0
+DG.US,D,20230925,000000,107.89,109.11,107,107.86,2987628,0
+DG.US,D,20230926,000000,107.86,108.12,105.39,105.8,4001259,0
+DG.US,D,20230927,000000,106.05,106.73,103.5,104.34,5405229,0
+DG.US,D,20230928,000000,104.76,106.26,103.27,105.37,4432676,0
+DG.US,D,20230929,000000,106.02,107.51,105.39,105.8,3734907,0
+DG.US,D,20231002,000000,105.22,105.54,102.47,103.78,4503524,0
+DG.US,D,20231003,000000,103.57,106.23,103,105.59,4011866,0
+DG.US,D,20231004,000000,106,107.26,104.75,107.03,3323167,0
+DG.US,D,20231005,000000,106.8,107.88,106.32,106.38,3440295,0
+DG.US,D,20231006,000000,105.245,105.44,102.77,103.67,5607351,0
+DG.US,D,20231009,000000,103.17,104.8,101.98,102,3594227,0
+DG.US,D,20231010,000000,102.79,105.4,102.18,105.36,3756271,0
+DG.US,D,20231011,000000,106.155,106.18,102.1,103.66,3948553,0
+DG.US,D,20231012,000000,104.19,104.2588,101.09,101.83,4063278,0
+DG.US,D,20231013,000000,111.1,112.378,108.74,111.16,12837897,0
+DG.US,D,20231016,000000,111.24,115.34,110.56,113.57,5816566,0
+DG.US,D,20231017,000000,113.62,118.44,113.62,117.33,6353458,0
+DG.US,D,20231018,000000,117.1,117.67,115.39,116.02,4932088,0
+DG.US,D,20231019,000000,115.86,117.25,115.01,115.51,3674820,0
+DG.US,D,20231020,000000,115.69,116.7,114.7,115.22,3355415,0
+DG.US,D,20231023,000000,115,117.8,114.5,116.67,3675151,0
+DG.US,D,20231024,000000,116.8,117,114.43,116.54,3659030,0
+DG.US,D,20231025,000000,116.46,119.605,115.73,119.47,2795611,0
+DG.US,D,20231026,000000,119.03,122.55,118.67,120.94,4052942,0
+DG.US,D,20231027,000000,120.22,121.3489,118.46,119.32,2915631,0
+DG.US,D,20231030,000000,119.15,120.21,117.9,119.93,2547234,0
+DG.US,D,20231031,000000,120,120.7699,118.95,119.04,2265523,0
+DG.US,D,20231101,000000,119.15,119.82,116.08,116.36,3048305,0
+DG.US,D,20231102,000000,117.2,118.796,116.24,117.43,2613402,0
+DG.US,D,20231103,000000,118.5,120.4929,118.01,119.24,2029828,0
+DG.US,D,20231106,000000,119.53,121.675,119.36,119.57,1770949,0
+DG.US,D,20231107,000000,119.4,122.21,119.19,120.97,1721627,0
+DG.US,D,20231108,000000,120.68,120.97,119.0569,119.46,1637445,0
+DG.US,D,20231109,000000,119.78,120.17,117.7364,118,1950811,0
+DG.US,D,20231110,000000,118.72,118.72,116.6642,117.94,1729205,0
+DG.US,D,20231113,000000,117.5,117.96,116.32,117.39,1638498,0
+DG.US,D,20231114,000000,118.25,122.48,118.25,121.33,2965541,0
+DG.US,D,20231115,000000,123.58,128.12,122.91,122.99,3270724,0
+DG.US,D,20231116,000000,120.53,120.61,117.73,117.81,3738575,0
+DG.US,D,20231117,000000,118.66,121.6,117.6258,121.11,3032086,0
+DG.US,D,20231120,000000,120.91,122.3227,120.39,121.78,2248804,0
+DG.US,D,20231121,000000,121.82,123.4,121.03,123.29,1630055,0
+DG.US,D,20231122,000000,124,125,122.545,124.97,1802664,0
+DG.US,D,20231124,000000,124.71,126.18,124.35,125.48,1042576,0
+DG.US,D,20231127,000000,125.44,126.53,124.7624,125.68,2098132,0
+DG.US,D,20231128,000000,125.67,128.29,125.09,127.5,2739244,0
+DG.US,D,20231129,000000,127.62,130.75,127.62,128.88,3114976,0
+DG.US,D,20231130,000000,129.29,131.45,128.43,131.12,5372394,0
+DG.US,D,20231201,000000,130.67,134.81,130.29,134.69,2860159,0
+DG.US,D,20231204,000000,134.46,136.57,134.12,134.83,2761142,0
+DG.US,D,20231205,000000,135.17,135.32,132.9429,133.39,2231468,0
+DG.US,D,20231206,000000,133.79,135.2199,131.92,133.92,4109722,0
+DG.US,D,20231207,000000,139.185,139.79,130.74,132.3,8273948,0
+DG.US,D,20231208,000000,133.01,135.13,125.78,127.22,6688719,0
+DG.US,D,20231211,000000,128.14,130.1,123.665,125.81,3828773,0
+DG.US,D,20231212,000000,125.66,125.66,122.64,124.03,2603140,0
+DG.US,D,20231213,000000,123.61,130.37,122.5,130.34,3857036,0
+DG.US,D,20231214,000000,131.97,133.25,128.51,131.02,4581488,0
+DG.US,D,20231215,000000,130.99,130.99,129.35,129.98,7373249,0
+DG.US,D,20231218,000000,130.5,130.5,125.91,126.08,3494120,0
+DG.US,D,20231219,000000,126.55,130.058,126.35,130.02,3063711,0
+DG.US,D,20231220,000000,129.39,131.09,128.25,128.91,2668848,0
+DG.US,D,20231221,000000,130.11,131.066,128.58,130.09,1678759,0
+DG.US,D,20231222,000000,130.36,132.92,130.36,132.21,1969974,0
+DG.US,D,20231226,000000,132.17,133.8499,131.39,133.06,2099492,0
+DG.US,D,20231227,000000,133.12,134.95,132.7,134.44,2003143,0
+DG.US,D,20231228,000000,134.46,136.44,134.24,135.55,1679077,0
+DG.US,D,20231229,000000,135.06,136.61,134.81,135.95,1778807,0
+DG.US,D,20240102,000000,136.77,141.66,136.15,140.43,3386579,0
+DG.US,D,20240103,000000,140.1,140.45,130.89,131.28,3785294,0
+DG.US,D,20240104,000000,133.37,136.52,132.06,134.76,2650682,0
+DG.US,D,20240105,000000,134.47,137.385,133.81,135.76,1974878,0
+DG.US,D,20240108,000000,133.45,136,132.53,134.22,1755219,0
+DG.US,D,20240109,000000,133.72,137.11,132.7,136.69,1915086,0
+DG.US,D,20240110,000000,135.92,137.34,133.91,134.06,2370099,0
+DG.US,D,20240111,000000,133.95,134.765,132.72,133.86,1547297,0
+DG.US,D,20240112,000000,133.51,135.01,133.03,134.64,1874001,0
+DG.US,D,20240116,000000,136.27,138.92,135.1,137.82,2808374,0
+DG.US,D,20240117,000000,137,139.86,136.3,137.16,2232511,0
+DG.US,D,20240118,000000,136.025,137.005,134.56,135.99,2213560,0
+DG.US,D,20240119,000000,135.8,136.03,131.19,132.22,3372226,0
+DG.US,D,20240122,000000,132.36,135.35,131.9125,134.82,2958859,0
+DG.US,D,20240123,000000,135.45,136.06,132.46,134.02,1851102,0
+DG.US,D,20240124,000000,134.22,134.22,130.4598,130.67,2098641,0
+DG.US,D,20240125,000000,132.09,133.43,128.76,132.88,2097838,0
+DG.US,D,20240126,000000,133.84,134.3,132.5,133.45,1384237,0
+DG.US,D,20240129,000000,133.02,134.09,132.075,133.69,2488685,0
+DG.US,D,20240130,000000,132.87,132.94,129.05,131.92,2799541,0
+DG.US,D,20240131,000000,132.84,133.8388,131.88,132.07,1803716,0
+DG.US,D,20240201,000000,132.12,137.675,131.93,136.02,2259855,0
+DG.US,D,20240202,000000,135.36,136.6,134.33,136.16,1797320,0
+DG.US,D,20240205,000000,135.16,135.725,133.36,134.21,2144464,0
+DG.US,D,20240206,000000,133.39,134.83,133.25,134.31,1462549,0
+DG.US,D,20240207,000000,135.42,136.49,134.69,135.29,1534602,0
+DG.US,D,20240208,000000,135.31,136.95,135.08,135.65,1441067,0
+DG.US,D,20240209,000000,135,135.915,134.14,135.21,1925144,0
+DG.US,D,20240212,000000,135.59,137,134.685,136.14,2435459,0
+DG.US,D,20240213,000000,134.97,135.255,130.37,131.77,2978383,0
+DG.US,D,20240214,000000,131.6,132.2,130.32,132,1879238,0
+DG.US,D,20240215,000000,132.65,135.465,132.6,135.04,1595666,0
+DG.US,D,20240216,000000,137.31,144.71,137.08,141.5,4853932,0
+DG.US,D,20240220,000000,142.87,145.38,142.08,142.49,2757172,0
+DG.US,D,20240221,000000,142.5,142.915,141.04,141.72,1571597,0
+DG.US,D,20240222,000000,140,142.3,138.93,141.47,1288132,0
+DG.US,D,20240223,000000,141.18,142.455,140.2775,140.4,1260740,0
+DG.US,D,20240226,000000,140.02,140.19,137.68,138.79,1523518,0
+DG.US,D,20240227,000000,139.44,145.21,139.29,144.3,2310060,0
+DG.US,D,20240228,000000,143.99,144.75,142.835,143.27,1346464,0
+DG.US,D,20240229,000000,143.54,146.535,143.33,145.31,1753310,0
+DG.US,D,20240301,000000,144.37,150.77,143.89,149.26,3662514,0
+DG.US,D,20240304,000000,149.14,149.94,147.455,148.44,2085596,0
+DG.US,D,20240305,000000,149.78,154.9,149.77,154.85,3787468,0
+DG.US,D,20240306,000000,156.19,156.67,153.59,156,2677711,0
+DG.US,D,20240307,000000,158.56,159.2,156.41,158.93,2886300,0
+DG.US,D,20240308,000000,158.085,158.66,156.405,157.31,2103229,0
+DG.US,D,20240311,000000,158.07,159.81,156.9,159.33,1973902,0
+DG.US,D,20240312,000000,160.63,162.415,159,161.22,3110554,0
+DG.US,D,20240313,000000,154.98,158.75,154.8,158.17,5624976,0
+DG.US,D,20240314,000000,166.12,168.07,147.835,150.06,9422252,0
+DG.US,D,20240315,000000,149.81,153.37,149.81,151.95,4160417,0
+DG.US,D,20240318,000000,151.1,157.14,150.09,155.75,2744431,0
+DG.US,D,20240319,000000,156.5,156.5,153.145,154.02,1465880,0
+DG.US,D,20240320,000000,154.72,157.2,154.24,156.06,1958393,0
+DG.US,D,20240321,000000,155.81,158.32,154.01,154.26,1806401,0
+DG.US,D,20240322,000000,154.01,154.41,150.67,150.7,1585848,0
+DG.US,D,20240325,000000,151.52,152.47,150.2,150.78,2036002,0
+DG.US,D,20240326,000000,151.67,152.475,150.155,150.66,1599320,0
+DG.US,D,20240327,000000,151.26,154.35,151.26,154.21,1829542,0
+DG.US,D,20240328,000000,154.84,156.57,153.64,156.06,1807444,0
+DG.US,D,20240401,000000,156.23,159.93,156.23,157.35,1343948,0
+DG.US,D,20240402,000000,156.58,156.97,153,154.89,1736624,0
+DG.US,D,20240403,000000,154.63,159.49,153.66,159.18,2536008,0
+DG.US,D,20240404,000000,161,164.12,157.955,159.04,3276592,0
+DG.US,D,20240405,000000,159.25,161.99,158.45,159.55,2614637,0
+DG.US,D,20240408,000000,157.84,159.52,155.97,156.74,2637786,0
+DG.US,D,20240409,000000,156.33,156.6,151.485,153.39,2645799,0
+DG.US,D,20240410,000000,151.53,154.9,150.51,154.63,1884667,0
+DG.US,D,20240411,000000,155.28,156.25,152.62,154.37,1792095,0
+DG.US,D,20240412,000000,153.62,153.815,147.46,147.78,2479427,0
+DG.US,D,20240415,000000,149.39,150.4,144.49,144.69,2066223,0
+DG.US,D,20240416,000000,144.83,145.59,143.02,144.99,2140639,0
+DG.US,D,20240417,000000,146.23,146.4399,143.66,144.49,1864683,0
+DG.US,D,20240418,000000,144.75,146.23,143.32,145.68,1463885,0
+DG.US,D,20240419,000000,145.76,146.765,144.455,144.75,1517750,0
+DG.US,D,20240422,000000,144.64,144.79,142.535,142.85,2174625,0
+DG.US,D,20240423,000000,143.19,144.35,142.21,142.73,1431054,0
+DG.US,D,20240424,000000,141.29,143.485,140.625,143.16,1322942,0
+DG.US,D,20240425,000000,142.25,143.45,141.385,142.65,1387968,0
+DG.US,D,20240426,000000,142.35,144.45,141.62,142.07,1378667,0
+DG.US,D,20240429,000000,141.21,141.4899,138.96,141.15,2382333,0
+DG.US,D,20240430,000000,140.44,141.16,139.07,139.19,1753283,0
+DG.US,D,20240501,000000,138.79,140,135.42,137.58,2612539,0
+DG.US,D,20240502,000000,138.15,138.575,136.125,137.15,1639059,0
+DG.US,D,20240503,000000,136.75,138.68,135.965,137.49,2268787,0
+DG.US,D,20240506,000000,138.09,138.71,134.68,136.14,2481269,0
+DG.US,D,20240507,000000,137.77,141.09,137.3,139.9,2594436,0
+DG.US,D,20240508,000000,138.47,139.97,137.06,137.52,1700424,0
+DG.US,D,20240509,000000,137.24,140.89,136.5,140.86,1920712,0
+DG.US,D,20240510,000000,140.94,141.315,139.84,140.95,1339190,0
+DG.US,D,20240513,000000,141.84,143.66,137.58,137.93,1760050,0
+DG.US,D,20240514,000000,139.78,140.46,138.3,140.31,1905627,0
+DG.US,D,20240515,000000,140.57,142.875,140.25,141.06,2012550,0
+DG.US,D,20240516,000000,145.28,147.865,144.8286,146.59,3270068,0
+DG.US,D,20240517,000000,145.37,145.37,141.2,142.13,2744046,0
+DG.US,D,20240520,000000,141.38,141.445,137.7,137.83,1846017,0
+DG.US,D,20240521,000000,144.79,147.79,142.2427,142.6,3179345,0
+DG.US,D,20240522,000000,142.05,142.07,139.55,141.55,2268605,0
+DG.US,D,20240523,000000,140.72,142.9,138.84,139.12,2102805,0
+DG.US,D,20240524,000000,140,145.29,139.87,145.23,2230090,0
+DG.US,D,20240528,000000,144.54,145.94,141.025,142.27,3491317,0
+DG.US,D,20240529,000000,141.53,143.83,138.87,139.28,3797152,0
+DG.US,D,20240530,000000,143.89,145.5,126.2301,127.94,9925162,0
+DG.US,D,20240531,000000,128,137,127.28,136.91,4872893,0
+DG.US,D,20240603,000000,135.18,139.95,133.63,139.56,3879680,0
+DG.US,D,20240604,000000,139,141.24,133.89,134.51,2795801,0
+DG.US,D,20240605,000000,133.68,135.57,131.06,134.42,2665818,0
+DG.US,D,20240606,000000,131.47,132.19,128.33,129.53,3336010,0
+DG.US,D,20240607,000000,128.97,130.208,125.99,126.61,2252300,0
+DG.US,D,20240610,000000,126.53,128.155,126,127.69,1893169,0
+DG.US,D,20240611,000000,127.29,128.3,126.4,126.77,1790278,0
+DG.US,D,20240612,000000,127.09,127.76,123.6,124.93,2619219,0
+DG.US,D,20240613,000000,125.06,125.06,122.21,124.12,1856856,0
+DG.US,D,20240614,000000,123.62,125.86,122.86,125.79,1708918,0
+DG.US,D,20240617,000000,125.08,126.98,123.6,126.89,1982875,0
+DG.US,D,20240618,000000,126.81,127.86,124.96,126.59,2495051,0
+DG.US,D,20240620,000000,126.34,127.8,124.82,127.5,2802172,0
+DG.US,D,20240621,000000,128.15,129.89,127.5,128.77,3292960,0
+DG.US,D,20240624,000000,129.2,131.47,128.5,130.49,2449662,0
+DG.US,D,20240625,000000,129.73,129.87,127.93,128.52,1521698,0
+DG.US,D,20240626,000000,128.88,129.78,126.7,129,2570665,0
+DG.US,D,20240627,000000,128.135,130.6,127.7,130.28,2343276,0
+DG.US,D,20240628,000000,131,132.39,130.765,132.23,9278104,0
+DG.US,D,20240701,000000,131.96,134.39,130.49,130.58,3546567,0
+DG.US,D,20240702,000000,130.54,130.54,127.825,129.47,1532893,0
+DG.US,D,20240703,000000,129.53,129.7504,125.43,125.43,1302424,0
+DG.US,D,20240705,000000,125.41,128.47,124.51,128.2,1570544,0
+DG.US,D,20240708,000000,129.26,130.72,127.9319,130.12,1874215,0
+DG.US,D,20240709,000000,129.32,129.47,127.26,128.54,1572856,0
+DG.US,D,20240710,000000,129.04,129.26,126.15,127.5,1855948,0
+DG.US,D,20240711,000000,128.34,132.31,127.79,131.59,2147390,0
+DG.US,D,20240712,000000,132.32,135.46,132.04,132.42,1728853,0
+DG.US,D,20240715,000000,132.48,132.48,125.61,126.96,2714402,0
+DG.US,D,20240716,000000,126.7,128.615,126.28,127.48,1852041,0
+DG.US,D,20240717,000000,123.1,125.98,122.4001,124.36,3395918,0
+DG.US,D,20240718,000000,124,124.42,120.675,121.57,2548422,0
+DG.US,D,20240719,000000,122.28,122.98,120.31,122.42,2153691,0
+DG.US,D,20240722,000000,122.66,124.61,122.3,123.28,2067828,0
+DG.US,D,20240723,000000,123,123.11,120.18,120.4,1880378,0
+DG.US,D,20240724,000000,120.5,120.5,115.98,117.05,2763894,0
+DG.US,D,20240725,000000,117.24,119.725,116.57,118.31,2354563,0
+DG.US,D,20240726,000000,118.9,119.68,117.57,118.09,1577358,0
+DG.US,D,20240729,000000,118.1,119.77,116.22,117.36,1810532,0
+DG.US,D,20240730,000000,117.32,120.415,116.39,120,1595371,0
+DG.US,D,20240731,000000,119.92,122.25,119,120.39,2501872,0
+DG.US,D,20240801,000000,121.55,122.09,118.625,120.16,2286900,0
+DG.US,D,20240802,000000,119.36,123.53,117.445,121.59,3169507,0
+DG.US,D,20240805,000000,120.43,123.75,119.45,122.89,2956774,0
+DG.US,D,20240806,000000,123.21,125.03,121.55,123.25,2129798,0
+DG.US,D,20240807,000000,124.4,124.74,118.33,118.5,2186004,0
+DG.US,D,20240808,000000,118.85,119.38,116.42,118.17,2528272,0
+DG.US,D,20240809,000000,117.88,118.74,116.4,116.81,1520943,0
+DG.US,D,20240812,000000,116.54,118.95,114.91,117.6,2119400,0
+DG.US,D,20240813,000000,115.72,117.99,114.17,116.84,2901383,0
+DG.US,D,20240814,000000,116.56,117.8,115.3,116.54,2253106,0
+DG.US,D,20240815,000000,120.4,123.585,119.05,120.54,2730106,0
+DG.US,D,20240816,000000,120.18,123.43,119.915,123.27,1687439,0
+DG.US,D,20240819,000000,123.275,124.77,121.98,122.09,1534337,0
+DG.US,D,20240820,000000,122.05,123.25,120.96,121.59,1798061,0
+DG.US,D,20240821,000000,125.37,126.98,123.35,123.71,2160789,0
+DG.US,D,20240822,000000,123.75,124.27,122.42,123.24,2019652,0
+DG.US,D,20240823,000000,123.8,124.53,122.66,123.6,1557023,0
+DG.US,D,20240826,000000,124.69,125.25,123.93,124.34,1783924,0
+DG.US,D,20240827,000000,124.33,125.31,123.755,125.12,2507936,0
+DG.US,D,20240828,000000,124.99,125.42,122.47,123.84,3124666,0
+DG.US,D,20240829,000000,92.2,97,84,84.03,41654977,0
+DG.US,D,20240830,000000,84.4,87.38,82.68,82.97,21069424,0
+DG.US,D,20240903,000000,83.02,86.1,83.02,83.79,11628739,0
+DG.US,D,20240904,000000,81.73,82.48,79.36,81.08,10616781,0
+DG.US,D,20240905,000000,81.09,81.71,77.96,80.41,10493254,0
+DG.US,D,20240906,000000,81.035,83.4625,80.5,82.58,6320897,0
+DG.US,D,20240909,000000,81.96,82.93,80.74,80.98,5319833,0
+DG.US,D,20240910,000000,81.16,81.76,79.68,80.69,5181499,0
+DG.US,D,20240911,000000,80.27,81.4499,78.71,80.57,5678658,0
+DG.US,D,20240912,000000,80.79,84.27,80.3101,83.21,4589389,0
+DG.US,D,20240913,000000,84.67,86.29,84,84.75,4279955,0
+DG.US,D,20240916,000000,85,86.25,84.64,85.75,3741618,0
+DG.US,D,20240917,000000,85.745,86.34,85.36,86.01,3594658,0
+DG.US,D,20240918,000000,85.77,87.75,85.77,86.86,3514912,0
+DG.US,D,20240919,000000,87.73,87.76,85.95,86.5,4372417,0
+DG.US,D,20240920,000000,86.18,86.39,84.53,86.01,7965091,0
+DG.US,D,20240923,000000,85.985,86.73,85.2214,86.04,3010872,0
+DG.US,D,20240924,000000,86,86.4,84.99,84.99,2843772,0
+DG.US,D,20240925,000000,85.05,85.05,83.6,84.26,2876539,0
+DG.US,D,20240926,000000,84.8201,87.75,84.8201,86.94,3884171,0
+DG.US,D,20240927,000000,86.54,88.1,86,87.32,4011677,0
+DG.US,D,20240930,000000,86.73,86.73,83.74,84.57,4784709,0
+DG.US,D,20241001,000000,84.44,84.68,82.58,84.47,3582124,0
+DG.US,D,20241002,000000,84.18,84.25,81.58,81.77,3821547,0
+DG.US,D,20241003,000000,81.38,82.03,81.2,81.92,2858498,0
+DG.US,D,20241004,000000,82.955,84.98,82.51,84.35,3792959,0
+DG.US,D,20241007,000000,84.89,85.08,83.08,84.3,3696807,0
+DG.US,D,20241008,000000,83.74,84.08,82.68,83.55,2203027,0
+DG.US,D,20241009,000000,83.48,83.6,82.25,82.86,3775890,0
+DG.US,D,20241010,000000,82.86,82.86,82.01,82.44,3671384,0
+DG.US,D,20241011,000000,82.5,82.9,81.9,82.49,6849266,0
+DG.US,D,20241014,000000,82.18,82.38,79.65,79.76,5953728,0
+DG.US,D,20241015,000000,79.635,81.765,79.55,80.57,6580512,0
+DG.US,D,20241016,000000,80.75,83.18,80.22,82.23,4794667,0
+DG.US,D,20241017,000000,82.1,82.53,80.92,81.9,6300871,0
+DG.US,D,20241018,000000,81.65,81.97,80.1442,80.6,4808603,0
+DG.US,D,20241021,000000,80.78,81.531,80.3,81.13,4412139,0
+DG.US,D,20241022,000000,81.68,82.23,80.12,81.12,3850494,0
+DG.US,D,20241023,000000,81.12,81.63,80.42,81.04,3069007,0
+DG.US,D,20241024,000000,81.18,81.67,80.7,81.4,2378748,0
+DG.US,D,20241025,000000,81.65,82.67,80.18,80.38,2869727,0
+DG.US,D,20241028,000000,80.74,82.36,80.64,81.1,3468013,0
+DG.US,D,20241029,000000,80.76,82.48,79.79,79.8,3993986,0
+DG.US,D,20241030,000000,79.87,80.4761,78.82,78.94,3071873,0
+DG.US,D,20241031,000000,79.23,80.8199,78.45,80.04,3509038,0
+DG.US,D,20241101,000000,80.57,81.86,79.86,81.76,3126563,0
+DG.US,D,20241104,000000,82.14,84.39,81.76,82,4571090,0
+DG.US,D,20241105,000000,82.01,82.04,80.675,81.57,4522889,0
+DG.US,D,20241106,000000,80.3,80.75,77.22,77.41,6752639,0
+DG.US,D,20241107,000000,78.41,79.42,77.78,78.07,4150670,0
+DG.US,D,20241108,000000,78.08,78.25,76.76,76.95,3885503,0
+DG.US,D,20241111,000000,77,77.5999,76.07,76.29,4613611,0
+DG.US,D,20241112,000000,75.87,75.98,73.51,75.12,5638744,0
+DG.US,D,20241113,000000,75.12,77.0388,75.12,76.78,3379331,0
+DG.US,D,20241114,000000,76.91,78.4,76.2101,77.05,2821808,0
+DG.US,D,20241115,000000,77.285,77.75,75.05,75.88,3704309,0
+DG.US,D,20241118,000000,76.14,78.7,75.88,77.09,3252912,0
+DG.US,D,20241119,000000,77.46,78.27,76.38,76.5,2261689,0
+DG.US,D,20241120,000000,75.75,75.75,72.12,73.27,7419040,0
+DG.US,D,20241121,000000,73.47,74.43,73.27,73.92,3162302,0
+DG.US,D,20241122,000000,74.13,75.92,74.02,74.93,3828101,0
+DG.US,D,20241125,000000,75.92,77.75,75.8713,76.59,4951319,0
+DG.US,D,20241126,000000,75.83,76.24,74.2,74.64,3195683,0
+DG.US,D,20241127,000000,75.51,76.37,74.71,76.26,3306426,0
+DG.US,D,20241129,000000,77.97,77.985,76.3,77.27,2440054,0
+DG.US,D,20241202,000000,77,77.93,76.045,77.79,3658238,0
+DG.US,D,20241203,000000,77.77,79.93,77.48,79.02,3812956,0
+DG.US,D,20241204,000000,79.74,80.17,78.375,79.5,5936944,0
+DG.US,D,20241205,000000,80.165,80.795,75.35,79.6,11391814,0
+DG.US,D,20241206,000000,81.32,84.75,80.88,81.59,6926885,0
+DG.US,D,20241209,000000,81.59,81.76,79.885,80.8,3471603,0
+DG.US,D,20241210,000000,80.92,82.975,79.24,82.39,3400468,0
+DG.US,D,20241211,000000,82.13,82.69,79.74,79.82,3205586,0
+DG.US,D,20241212,000000,80,80.21,77.94,78.42,2738666,0
+DG.US,D,20241213,000000,78.5,78.67,75.61,76.94,3770999,0
+DG.US,D,20241216,000000,76.6,76.902,74.96,75.27,3316400,0
+DG.US,D,20241217,000000,75.205,76.27,75.135,76,3389103,0
+DG.US,D,20241218,000000,75.76,78.09,75.61,75.94,4537778,0
+DG.US,D,20241219,000000,75.58,75.82,72.81,73.89,4032397,0
+DG.US,D,20241220,000000,73.79,76.805,73.785,76.4,5865587,0
+DG.US,D,20241223,000000,75.63,75.78,73.38,74.62,5089440,0
+DG.US,D,20241224,000000,74.565,75.01,74.1159,74.64,1542336,0
+DG.US,D,20241226,000000,74.7,75.82,74.1573,75.63,3601876,0
+DG.US,D,20241227,000000,75.39,76.52,75.19,75.89,2660052,0
+DG.US,D,20241230,000000,75.77,76.24,74.76,75.69,3775739,0
+DG.US,D,20241231,000000,75.69,76.325,74.92,75.82,3500350,0
+DG.US,D,20250102,000000,76.28,78.04,75.24,75.63,2675819,0
+DG.US,D,20250103,000000,75.905,75.905,74.45,74.67,3120883,0
+DG.US,D,20250106,000000,74.85,77.45,74.46,75.85,3234794,0
+DG.US,D,20250107,000000,75.65,78,74.08,74.17,3592243,0
+DG.US,D,20250108,000000,73.79,74,70.15,71.62,5786143,0
+DG.US,D,20250110,000000,71.19,71.87,70.78,71.36,4669626,0
+DG.US,D,20250113,000000,71.565,72.27,70.37,71.59,4094790,0
+DG.US,D,20250114,000000,71.5,72.03,69.33,69.38,3946515,0
+DG.US,D,20250115,000000,70.805,71.32,68.52,68.57,3489765,0
+DG.US,D,20250116,000000,67.81,69.45,66.43,69.26,5026119,0
+DG.US,D,20250117,000000,69.52,70,68.1,68.44,3386378,0
+DG.US,D,20250121,000000,69.09,72.55,69.09,71.94,7589557,0
+DG.US,D,20250122,000000,71.81,71.85,70.41,70.72,3184829,0
+DG.US,D,20250123,000000,70.6,71.37,69.9,71.33,2454794,0
+DG.US,D,20250124,000000,71.66,72.2,71.24,71.78,2207862,0
+DG.US,D,20250127,000000,72.79,73.7,72.42,73.3,2762120,0
+DG.US,D,20250128,000000,73.05,73.295,71.43,72.71,2721474,0
+DG.US,D,20250129,000000,72.89,73.3999,71.63,72.04,2229290,0
+DG.US,D,20250130,000000,72.46,73.22,71.75,72.15,2240774,0
+DG.US,D,20250131,000000,72.03,73.1,71.03,71.06,3130114,0
+DG.US,D,20250203,000000,70.09,72.69,69.32,71.47,3853298,0
+DG.US,D,20250204,000000,71.01,73.05,71.01,71.8,2545441,0
+DG.US,D,20250205,000000,72.34,73.8799,72.2,72.82,2973942,0
+DG.US,D,20250206,000000,73.7,73.75,72.245,72.61,2592981,0
+DG.US,D,20250207,000000,72.5,73.48,71.71,72.49,3511794,0
+DG.US,D,20250210,000000,72.64,74.17,71.6206,74.14,3031307,0
+DG.US,D,20250211,000000,73.92,74.31,72.9186,74.13,2882155,0
+DG.US,D,20250212,000000,73.06,73.91,72.7472,73.81,2311793,0
+DG.US,D,20250213,000000,73.96,74.11,72.665,72.84,2803039,0
+DG.US,D,20250214,000000,73.63,73.95,72.01,72.56,2809330,0
+DG.US,D,20250218,000000,72.8,75.32,72.3559,75.03,3788323,0
+DG.US,D,20250219,000000,75.23,75.9,74.49,75.63,2447687,0
+DG.US,D,20250220,000000,74.95,78.15,74.22,76.13,4486124,0
+DG.US,D,20250221,000000,76.2,76.75,74.97,76.69,3528428,0
+DG.US,D,20250224,000000,76.34,79.88,76.2808,79.03,4826964,0
+DG.US,D,20250225,000000,78.68,79.2825,77.0895,78.58,4423291,0
+DG.US,D,20250226,000000,78.31,78.31,73.31,74.19,5391119,0
+DG.US,D,20250227,000000,73.725,74.67,72.7301,73.98,2156207,0
+DG.US,D,20250228,000000,74.66,74.94,73.13,74.18,3051439,0
+DG.US,D,20250303,000000,73.57,74.55,71.26,71.89,3695651,0
+DG.US,D,20250304,000000,70.52,74.02,70.01,72.92,3426140,0
+DG.US,D,20250305,000000,72.63,73.87,72.52,73.7,2615311,0
+DG.US,D,20250306,000000,73.73,76.7499,73.596,76.24,3082626,0
+DG.US,D,20250307,000000,75.555,82.62,75.555,81.84,7380800,0
+DG.US,D,20250310,000000,81.74,85.075,80.59,82.8,7211591,0
+DG.US,D,20250311,000000,83.095,83.095,77.24,78.64,4468457,0
+DG.US,D,20250312,000000,79.275,79.35,74.67,74.85,4955481,0
+DG.US,D,20250313,000000,78.62,81.14,76.44,79.95,8555993,0
+DG.US,D,20250314,000000,79.83,79.99,77.52,79.02,5170934,0
+DG.US,D,20250317,000000,79.93,80.8,78.1,79.85,3230530,0
+DG.US,D,20250318,000000,79.825,81.74,79.095,81.41,3101409,0
+DG.US,D,20250319,000000,80.94,82.64,80.51,82.33,3385693,0
+DG.US,D,20250320,000000,81.995,83.21,81.249,81.67,3225168,0
+DG.US,D,20250321,000000,81.17,84.14,80.5101,83.66,6957563,0
+DG.US,D,20250324,000000,82.48,83.56,81.67,83.16,4698370,0
+DG.US,D,20250325,000000,83.215,84.23,82.23,82.58,3894192,0
+DG.US,D,20250326,000000,82.285,85.81,81.75,84.7,4877198,0
+DG.US,D,20250327,000000,85.3331,87.86,85.1,87.54,4717019,0
+DG.US,D,20250328,000000,87.47,87.75,85.13,86.1,3901936,0
+DG.US,D,20250331,000000,85.4,88.5,85.4,87.93,5923331,0
+DG.US,D,20250401,000000,88.48,89.576,86.81,87.6,3601201,0
+DG.US,D,20250402,000000,87.43,90.545,87.43,90.2,4966265,0
+DG.US,D,20250403,000000,89.36,95,88.3,94.41,11232390,0
+DG.US,D,20250404,000000,92.26,97.8483,92.26,92.62,10628972,0
+DG.US,D,20250407,000000,92.48,94.6499,90.62,92.02,7925053,0
+DG.US,D,20250408,000000,92.95,93.2,86.78,87.7,7396327,0
+DG.US,D,20250409,000000,86.99,91.19,84.7,86.02,9408534,0
+DG.US,D,20250410,000000,86,88.89,85.6024,87.13,6501386,0
+DG.US,D,20250411,000000,87.555,89.215,86.38,89.04,4211716,0
+DG.US,D,20250414,000000,88.82,90.79,87.92,90.31,3264533,0
+DG.US,D,20250415,000000,90.25,90.4632,88.31,88.43,2832072,0
+DG.US,D,20250416,000000,89.1,89.735,87.25,89.36,3332874,0
+DG.US,D,20250417,000000,89.05,93.27,89.05,93.07,4172031,0
+DG.US,D,20250421,000000,93.7235,95.95,93.16,95.61,4640665,0
+DG.US,D,20250422,000000,95.67,96.8999,94.12,96.79,3668771,0
+DG.US,D,20250423,000000,95.875,96.7134,93.69,95.43,3852068,0
+DG.US,D,20250424,000000,95.66,95.66,92.28,93.81,3693406,0
+DG.US,D,20250425,000000,93.7325,94.5,93.26,93.56,3040300,0
+DG.US,D,20250428,000000,93.55,93.82,91.35,92.46,3048872,0
+DG.US,D,20250429,000000,92.575,93.48,91.77,93.33,2560797,0
+DG.US,D,20250430,000000,93.5,94.495,92.02,93.69,3588589,0
+DG.US,D,20250501,000000,93.16,93.16,89.34,90.55,5236553,0
+DG.US,D,20250502,000000,91.665,91.665,90.23,90.3,3770391,0
+DG.US,D,20250505,000000,91.05,92.69,90.45,92.21,2617085,0
+DG.US,D,20250506,000000,91.9,94.035,91.9,93.66,2948847,0
+DG.US,D,20250507,000000,93.43,94.11,91.7,92.89,2187731,0
+DG.US,D,20250508,000000,92.9,93.63,91.7258,91.97,2572454,0
+DG.US,D,20250509,000000,91.5,92.5,91.13,91.66,2185232,0
+DG.US,D,20250512,000000,90.5,91.39,87.04,89.49,5487442,0
+DG.US,D,20250513,000000,89.25,89.935,86.69,86.85,4068543,0
+DG.US,D,20250514,000000,87.415,88.27,86.25,87.7,3927809,0
+DG.US,D,20250515,000000,87.7,93.008,87.5415,92.99,3890115,0
+DG.US,D,20250516,000000,92.66,93.76,92.11,93.55,2562948,0
+DG.US,D,20250519,000000,93.64,98.53,93.56,98.18,4711174,0
+DG.US,D,20250520,000000,99.71,102.69,98.75,102.2,6814273,0
+DG.US,D,20250521,000000,101.26,102.1999,100.28,100.78,2967140,0
+DG.US,D,20250522,000000,101.015,101.48,99.76,100.64,2963641,0
+DG.US,D,20250523,000000,100.59,101.9799,100.4672,101.39,2240386,0
+DG.US,D,20250527,000000,101.385,101.5,99.68,100.98,3235618,0
+DG.US,D,20250528,000000,100.82,100.82,97.55,97.77,3157004,0
+DG.US,D,20250529,000000,97.65,98.04,96.1401,97.07,2419827,0
+DG.US,D,20250530,000000,96.695,98.155,96.52,97.25,5254701,0
+DG.US,D,20250602,000000,97.3,98.19,96.36,97.17,4877964,0
+DG.US,D,20250603,000000,106.96,113.61,106.08,112.57,15320275,0
+DG.US,D,20250604,000000,114.725,114.725,109.8,111.77,6039502,0
+DG.US,D,20250605,000000,112.05,115.11,111.76,113.84,4560940,0
+DG.US,D,20250606,000000,112.83,114.11,111.4301,113.48,2938294,0
+DG.US,D,20250609,000000,113.4,114.52,112.445,113.31,3059213,0
+DG.US,D,20250610,000000,113.5,114.37,109.86,111.24,3324299,0
+DG.US,D,20250611,000000,111.415,112.24,110.892,111.45,2693832,0
+DG.US,D,20250612,000000,111.65,111.97,109.82,111.84,2831852,0
+DG.US,D,20250613,000000,112.18,113.1,111.3,111.68,2319390,0
+DG.US,D,20250616,000000,111.49,114.59,111.1111,113.63,2901294,0
+DG.US,D,20250617,000000,113.03,113.8566,112.0201,113.32,2096671,0
+DG.US,D,20250618,000000,113.035,114.035,111.63,112.31,2228414,0
+DG.US,D,20250620,000000,112.53,112.53,110.32,111.51,4972341,0
+DG.US,D,20250623,000000,111.615,115.02,111.615,114.95,3964585,0
+DG.US,D,20250624,000000,111.47,113.86,109.5467,113.31,4592224,0
+DG.US,D,20250625,000000,113,114.24,112.265,112.77,3117168,0
+DG.US,D,20250626,000000,112.76,114.17,112.19,112.63,1990400,0
+DG.US,D,20250627,000000,112.99,114.71,112.99,114.45,3326502,0
+DG.US,D,20250630,000000,113.79,114.87,112.65,114.38,3041865,0
+DG.US,D,20250701,000000,114.24,116.25,114,115.3,2834993,0
+DG.US,D,20250702,000000,115.575,116.2199,113.95,115.46,2484337,0
+DG.US,D,20250703,000000,115.5,116.07,112.6782,114.11,2041983,0
+DG.US,D,20250707,000000,114.44,116.3,113.21,116.3,4143999,0
+DG.US,D,20250708,000000,114.665,115.4,111.94,112.69,3302527,0
+DG.US,D,20250709,000000,112.74,112.74,111.06,112.35,2479555,0
+DG.US,D,20250710,000000,112,113.57,111.61,112.26,2520093,0
+DG.US,D,20250711,000000,112.125,113.35,111.91,113.14,2226074,0
+DG.US,D,20250714,000000,113.185,114.685,112.62,114.39,2023981,0
+DG.US,D,20250715,000000,113.93,114.18,112.97,113.22,2285221,0
+DG.US,D,20250716,000000,113.36,113.7,111.11,112.57,2140700,0
+DG.US,D,20250717,000000,111.11,112,108.6901,109.23,4763161,0
+DG.US,D,20250718,000000,109.55,110.54,108.82,110.09,2745035,0
+DG.US,D,20250721,000000,109.9621,110.28,107.34,107.6,2816729,0
+DG.US,D,20250722,000000,108.11,109.97,108.1,109.83,2058792,0
+DG.US,D,20250723,000000,110,110,107.66,109.24,2186644,0
+DG.US,D,20250724,000000,109.38,109.6,107.74,107.75,1667398,0
+DG.US,D,20250725,000000,107.775,108.7499,107.22,107.56,1603905,0
+DG.US,D,20250728,000000,107.02,107.055,104.7,105.81,2729589,0
+DG.US,D,20250729,000000,105.74,107.3544,105.51,106.85,2038184,0
+DG.US,D,20250730,000000,106.45,107.27,105.42,105.54,3020712,0
+DG.US,D,20250731,000000,105,106.35,104.5,104.9,3133347,0
+DG.US,D,20250801,000000,105.32,109.0296,105.06,108.53,4217052,0
+DG.US,D,20250804,000000,108.015,111.2334,108.015,110.94,3329195,0
+DG.US,D,20250805,000000,109.78,111.65,109.78,110.86,2972869,0
+DG.US,D,20250806,000000,111.345,114.3,111.34,113.32,2859562,0
+DG.US,D,20250807,000000,113.12,115.83,113,115.63,2678917,0
+DG.US,D,20250808,000000,115.98,117.95,115.295,116.32,2424686,0
+DG.US,D,20250811,000000,116.32,117.48,114.32,114.55,2696133,0
+DG.US,D,20250812,000000,115.75,116.2776,114.05,115.19,2277739,0
+DG.US,D,20250813,000000,115.25,116.3,112.443,115.79,3874889,0
+DG.US,D,20250814,000000,115.335,115.65,113.46,114.7,1752736,0
+DG.US,D,20250815,000000,114.68,114.68,112.07,112.77,3258078,0
+DG.US,D,20250818,000000,113.61,114,112.25,112.3,1968417,0
+DG.US,D,20250819,000000,112.35,113.65,111.4742,112.78,3268008,0
+DG.US,D,20250820,000000,112.465,115.9099,112.465,114.85,2609117,0
+DG.US,D,20250821,000000,113.1864,114.55,111.91,112.49,2545165,0
+DG.US,D,20250822,000000,112.34,113.75,111.37,112.4,2428681,0
+DG.US,D,20250825,000000,112.2,112.8,111.02,112.35,2806471,0
+DG.US,D,20250826,000000,112.44,112.48,110.08,110.5,2717711,0
+DG.US,D,20250827,000000,110.58,111.33,110.01,111.2,3621609,0
+DG.US,D,20250828,000000,114.975,115,105.6862,111.71,7421241,0
+DG.US,D,20250829,000000,112.305,113.82,107.4173,108.76,4583381,0
+DG.US,D,20250902,000000,109.75,110.93,108.34,110.46,2638311,0
+DG.US,D,20250903,000000,108.785,110.195,106.64,109.69,2687058,0
+DG.US,D,20250904,000000,110.03,110.24,107.865,108.44,2765183,0
+DG.US,D,20250905,000000,108.955,109.84,108.41,109.28,1913073,0
+DG.US,D,20250908,000000,110.565,110.7,107.255,108.72,3468167,0
+DG.US,D,20250909,000000,107.78,108.3,104.3601,104.55,4369483,0
+DG.US,D,20250910,000000,104.5,106.49,104.03,106.47,3130652,0
+DG.US,D,20250911,000000,106.675,107.13,104.72,105.39,2931908,0
+DG.US,D,20250912,000000,104.85,105.42,103.72,104.4,2557386,0
+DG.US,D,20250915,000000,104.15,104.96,103.49,104.52,3383319,0
+DG.US,D,20250916,000000,104.31,105,103.34,104.21,2313442,0
+DG.US,D,20250917,000000,104.485,106.235,104.485,106.14,2592195,0
+DG.US,D,20250918,000000,106.07,107.28,104.97,106.9,3963755,0
+DG.US,D,20250919,000000,107.2,107.34,101.04,102.11,6059417,0
+DG.US,D,20250922,000000,102.1,102.22,99.9,101.86,3549512,0
+DG.US,D,20250923,000000,102.35,104.395,102.1701,103.67,2840124,0
+DG.US,D,20250924,000000,103.165,104.51,103.04,104.5,2461241,0
+DG.US,D,20250925,000000,104.915,105.928,102.5874,102.85,2468064,0
+DG.US,D,20250926,000000,103.21,103.21,101.67,102.12,3158474,0
+DG.US,D,20250929,000000,102.57,103,100.8884,102.94,3380455,0
+DG.US,D,20250930,000000,103.08,103.83,101.215,103.35,4139119,0
+DG.US,D,20251001,000000,103,103.26,98.7,99.68,4677993,0
+DG.US,D,20251002,000000,99.45,101.65,99.43,101.4,2953255,0
+DG.US,D,20251003,000000,101.315,101.315,99.73,100.21,3450717,0
+DG.US,D,20251006,000000,100.24,100.53,98.07,98.13,3189541,0
+DG.US,D,20251007,000000,97.54,97.7,95.341,96.37,3428027,0
+DG.US,D,20251008,000000,96.505,99.23,96.505,98.16,3336860,0
+DG.US,D,20251009,000000,98.73,99,97.145,98.67,2942119,0
+DG.US,D,20251010,000000,99,100.525,98.1,99.22,2971618,0
+DG.US,D,20251013,000000,98.77,102.12,98.52,101.87,3319543,0
+DG.US,D,20251014,000000,102.24,103.94,101.1,103.71,3269452,0
+DG.US,D,20251015,000000,104.42,107.03,103.56,106.32,4313705,0
+DG.US,D,20251016,000000,106.215,107.25,103.43,103.88,3399544,0
+DG.US,D,20251017,000000,104.465,105.81,104.32,105.74,2088465,0
+DG.US,D,20251020,000000,105.75,108.35,105.255,106.44,2343829,0
+DG.US,D,20251021,000000,106.495,106.91,105.18,105.51,1931239,0
+DG.US,D,20251022,000000,104.7359,105.515,102.96,103.58,2270433,0
+DG.US,D,20251023,000000,103.87,105.2,102.72,102.99,1651437,0
+DG.US,D,20251024,000000,103.265,103.7782,101.35,101.99,2124924,0
+DG.US,D,20251027,000000,102.01,103.23,101.54,102.77,2659037,0
+DG.US,D,20251028,000000,102.05,103.27,100.88,101.92,2050857,0
+DG.US,D,20251029,000000,101.2261,101.6,99.775,99.91,2222224,0
+DG.US,D,20251030,000000,100.465,100.87,99.04,99.58,2461864,0
+DG.US,D,20251031,000000,98.675,98.75,96.91,98.66,2897956,0
+DG.US,D,20251103,000000,98.325,99.51452,96.01,99.17,2562326,0
+DG.US,D,20251104,000000,99.37,100.31,98.27,99.77,2287196,0
+DG.US,D,20251105,000000,99.77,100.835,99.06,100.61,2229747,0
+DG.US,D,20251106,000000,100.99,101.05,95.92,95.94,3093264,0
+DG.US,D,20251107,000000,96.38,99.36,95.11,99.22,3744255,0
+DG.US,D,20251110,000000,99.25,100.875,97.3201,100.4,4042645,0
+DG.US,D,20251111,000000,100.3,104.22,100.3,104.07,3135568,0
+DG.US,D,20251112,000000,104.015,105.11,103.945,104.21,2415837,0
+DG.US,D,20251113,000000,103.665,105.03,103.14,104.19,3054880,0
+DG.US,D,20251114,000000,103.935,105.25,103.35,104.3,2375104,0
+DG.US,D,20251117,000000,104.1772,105.75,102.67,103.15,2721740,0
+DG.US,D,20251118,000000,102.955,104.79,102.23,103.33,1897204,0
+DG.US,D,20251119,000000,103.48,104.16,99.5,99.65,3391130,0
+DG.US,D,20251120,000000,100.19,101.42,99.7185,100.29,2458259,0
+DG.US,D,20251121,000000,100.75,102.81,99.6,101.7,2927006,0
+DG.US,D,20251124,000000,101.53,103.19,100.7801,101.69,3812921,0
+DG.US,D,20251125,000000,102.54,106.3299,102.25,104.31,3016867,0
+DG.US,D,20251126,000000,104.905,109.25,104.5153,108.77,3118651,0
+DG.US,D,20251128,000000,108.77,109.78,108.5,109.49,1380407,0
+DG.US,D,20251201,000000,109.01,111.07,108.28,109.34,3321326,0
+DG.US,D,20251202,000000,109.625,110.51,108.39,110.03,3563062,0
+DG.US,D,20251203,000000,110.8,111.87,109.89,109.89,5472736,0
+DG.US,D,20251204,000000,115.75,125.44,114.62,125.29,14189827,0
+DG.US,D,20251205,000000,125.185,135.08,124.24,132.37,12342189,0
+DG.US,D,20251208,000000,133.08,133.09,122.7,124.27,6759779,0
+DG.US,D,20251209,000000,124.97,128.55,124.07,125.54,4086456,0
+DG.US,D,20251210,000000,126.6,126.625,123.86,125.89,2939356,0
+DG.US,D,20251211,000000,126.25,132.71,126.145,132.68,4209227,0
+DG.US,D,20251212,000000,132.5,133.31,130.78,133.21,4593192,0
+DG.US,D,20251215,000000,134.3,135.57,132.03,132.93,4561702,0
+DG.US,D,20251216,000000,132.84,135.68,132.8,134.51,6147945,0
+DG.US,D,20251217,000000,134.11,137.6,133.5,136.97,3765667,0
+DG.US,D,20251218,000000,136.01,137.895,135.66,136.68,4335377,0
+DG.US,D,20251219,000000,136,137.415,134.18,137.28,5137233,0
+DG.US,D,20251222,000000,137.75,138.46,136.38,137.52,3666686,0
+DG.US,D,20251223,000000,137.18,137.2,133.88,134.25,2338995,0
+DG.US,D,20251224,000000,133.5,136.25,133.5,135.45,966921,0
+DG.US,D,20251226,000000,135.71,137.9,135.54,137.84,1722544,0
+DG.US,D,20251229,000000,137.73,139.83,137.05,137.52,3212677,0
+DG.US,D,20251230,000000,136.835,138.085,135.727,135.82,1513447,0
+DG.US,D,20251231,000000,135.445,135.71,132.57,132.77,2345070,0
+DG.US,D,20260102,000000,132.785,137.7,132.65,136.82,3544359,0
+DG.US,D,20260105,000000,135.565,138.98,133.85,138.93,3707974,0
+DG.US,D,20260106,000000,139.05,146.19,139.01,144.69,5826118,0
+DG.US,D,20260107,000000,145.29,146,142.82,143.51,3743234,0
+DG.US,D,20260108,000000,144,145.16,142.51,144,3466016,0
+DG.US,D,20260109,000000,144.18,144.895,141.55,142.74,3020257,0
+DG.US,D,20260112,000000,142.89,149.06,142.21,148.86,3921931,0
+DG.US,D,20260113,000000,148.5,152.09,147.56,151.25,3054019,0
+DG.US,D,20260114,000000,151.3,154.75,150.865,150.95,2862681,0
+DG.US,D,20260115,000000,150.77,152.68,149.08,151.73,3047979,0
+DG.US,D,20260116,000000,151.41,152.16,147.71,148.74,3816707,0
+DG.US,D,20260120,000000,148.45,151.26,145.83,146.63,4301735,0
+DG.US,D,20260121,000000,147.185,147.865,145.29,147.16,3588591,0
+DG.US,D,20260122,000000,147.21,149.255,143.99,144.6,3926810,0
+DG.US,D,20260123,000000,145.23,147.405,144.3899,146.92,2447708,0
+DG.US,D,20260126,000000,148.75,152.74,148.68,150.33,3367626,0
+DG.US,D,20260127,000000,151,151.09,147.16,147.66,2580034,0
+DG.US,D,20260128,000000,147,147.77,143.39,145.04,2117822,0
+DG.US,D,20260129,000000,145.08,145.66,140.85,141.78,2622986,0
+DG.US,D,20260130,000000,140.57,143.57,140,143.43,2307444,0
+DG.US,D,20260202,000000,143.67,145.27,142.71,143.51,3019599,0
+DG.US,D,20260203,000000,144.56,150.06,142.96,148.04,4347731,0
+DG.US,D,20260204,000000,149.34,151.1724,146.44,149.25,2792687,0
+DG.US,D,20260205,000000,148.99,149.5,144.61,144.9,2433715,0
+DG.US,D,20260206,000000,145.82,148.21,145.82,146.65,1715450,0
+DG.US,D,20260209,000000,147.235,149.88,146.8696,147.37,2247113,0
+DG.US,D,20260210,000000,148.35,148.8,145.88,146.25,1940855,0
+DG.US,D,20260211,000000,146.04,147.96,144.31,147.16,2769950,0
+DG.US,D,20260212,000000,148,150.68,145.94,148.56,3187997,0
+DG.US,D,20260213,000000,148.51,153.88,146.52,153.84,2940351,0
+DG.US,D,20260217,000000,153.79,155,147.57,149.68,2904786,0
+DG.US,D,20260218,000000,149.49,153.815,149.15,152.02,2564391,0
diff --git a/daily/us/nyse stocks/1/dhdg.us.txt b/daily/us/nyse stocks/1/dhdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd58a81b117ebf58f824bfe5c0b809f1c034df66
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhdg.us.txt	
@@ -0,0 +1,324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHDG.US,D,20241023,000000,30.3303,30.3303,30.22,30.2453,2472,0
+DHDG.US,D,20241024,000000,30.32,30.32,30.307,30.307,165,0
+DHDG.US,D,20241025,000000,30.41,30.41,30.3,30.32,2580,0
+DHDG.US,D,20241028,000000,30.38,30.41,30.3454,30.3454,7916,0
+DHDG.US,D,20241029,000000,30.2859,30.39,30.2859,30.3705,6478,0
+DHDG.US,D,20241030,000000,30.35,30.41,30.3125,30.3125,36800,0
+DHDG.US,D,20241031,000000,30.2,30.2,30.05,30.05,24869,0
+DHDG.US,D,20241101,000000,30.16,30.429,30.11,30.12,12405,0
+DHDG.US,D,20241104,000000,30.13,30.13,30.05,30.055,193757,0
+DHDG.US,D,20241105,000000,30.23,30.23,30.19,30.2169,284014,0
+DHDG.US,D,20241106,000000,30.63,30.66,30.62,30.62,9526,0
+DHDG.US,D,20241107,000000,30.74,30.78,30.72,30.7348,28574,0
+DHDG.US,D,20241108,000000,30.81,31.13,30.81,30.84,80764,0
+DHDG.US,D,20241111,000000,30.84,30.84,30.83,30.84,583,0
+DHDG.US,D,20241112,000000,30.8,30.84,30.735,30.8009,3627,0
+DHDG.US,D,20241113,000000,30.81,30.87,30.7901,30.8055,13453,0
+DHDG.US,D,20241114,000000,30.8292,30.8299,30.7249,30.7249,1482,0
+DHDG.US,D,20241115,000000,30.68,30.68,30.515,30.515,740,0
+DHDG.US,D,20241118,000000,30.5,30.6,30.5,30.5752,1567,0
+DHDG.US,D,20241119,000000,30.59,30.67,30.58,30.6394,3022,0
+DHDG.US,D,20241120,000000,30.56,30.6441,30.52,30.6441,5569,0
+DHDG.US,D,20241121,000000,30.68,30.7447,30.66,30.7447,596,0
+DHDG.US,D,20241122,000000,30.77,30.82,30.7601,30.8137,882,0
+DHDG.US,D,20241125,000000,30.93,30.94,30.8408,30.9,1481,0
+DHDG.US,D,20241126,000000,30.959,30.9698,30.959,30.9698,902,0
+DHDG.US,D,20241127,000000,30.909,30.94,30.88,30.9151,5218,0
+DHDG.US,D,20241202,000000,31.05,31.0799,31.05,31.055,3813,0
+DHDG.US,D,20241203,000000,31.09,31.09,31.072,31.072,1916,0
+DHDG.US,D,20241204,000000,31.15,31.16,31.15,31.1549,1265,0
+DHDG.US,D,20241205,000000,31.17,31.18,31.1457,31.1457,616,0
+DHDG.US,D,20241206,000000,31.17,31.2,31.1597,31.184,3700,0
+DHDG.US,D,20241210,000000,31.15,31.15,31.0554,31.0554,169,0
+DHDG.US,D,20241211,000000,31.18,31.25,31.171,31.221,1855,0
+DHDG.US,D,20241212,000000,31.2,31.2,31.1348,31.1348,4932,0
+DHDG.US,D,20241213,000000,31.21,31.21,31.12,31.1382,1883,0
+DHDG.US,D,20241216,000000,31.22,31.24,31.1988,31.1988,235,0
+DHDG.US,D,20241217,000000,31.15,31.18,31.1,31.1441,7038,0
+DHDG.US,D,20241218,000000,31.18,31.19,30.58,30.6,74040,0
+DHDG.US,D,20241219,000000,30.77,30.77,30.5822,30.5822,962,0
+DHDG.US,D,20241220,000000,30.86,30.9,30.7673,30.7673,228,0
+DHDG.US,D,20241223,000000,30.74,30.9192,30.74,30.9192,1923,0
+DHDG.US,D,20241224,000000,31.08,31.1266,31.08,31.1266,1000,0
+DHDG.US,D,20241226,000000,31.15,31.16,31.1357,31.1357,1159,0
+DHDG.US,D,20241230,000000,30.74,30.74,30.6704,30.6704,120676,0
+DHDG.US,D,20241231,000000,30.6679,30.6679,30.51,30.5209,1204,0
+DHDG.US,D,20250102,000000,30.6,30.6,30.36,30.4548,5906,0
+DHDG.US,D,20250103,000000,30.55,30.76,30.55,30.7548,2838,0
+DHDG.US,D,20250106,000000,30.9099,30.9099,30.8957,30.8957,308,0
+DHDG.US,D,20250107,000000,30.85,30.85,30.6098,30.6098,1794,0
+DHDG.US,D,20250108,000000,30.57,30.6429,30.57,30.6429,6147,0
+DHDG.US,D,20250110,000000,30.33,30.33,30.2458,30.2458,820,0
+DHDG.US,D,20250113,000000,30.11,30.2549,30.11,30.2549,485,0
+DHDG.US,D,20250114,000000,30.3199,30.3199,30.187,30.2575,2229,0
+DHDG.US,D,20250115,000000,30.72,30.82,30.72,30.7902,2520,0
+DHDG.US,D,20250116,000000,30.77,30.8042,30.74,30.74,1382,0
+DHDG.US,D,20250117,000000,31.08,31.11,31.0179,31.0179,7236,0
+DHDG.US,D,20250121,000000,31.1048,31.1899,31.1048,31.1561,12110,0
+DHDG.US,D,20250122,000000,31.25,31.2799,31.25,31.2529,2035,0
+DHDG.US,D,20250123,000000,31.29,31.296,31.29,31.296,1477,0
+DHDG.US,D,20250124,000000,31.29,31.31,31.2861,31.2861,4346,0
+DHDG.US,D,20250127,000000,31.07,31.07,31.05,31.0663,243,0
+DHDG.US,D,20250128,000000,31.2,31.2228,31.1601,31.2228,972,0
+DHDG.US,D,20250129,000000,31.2,31.2,31.1589,31.1589,1087,0
+DHDG.US,D,20250130,000000,31.16,31.2904,31.16,31.2904,7136,0
+DHDG.US,D,20250131,000000,31.32,31.36,31.173,31.173,2935,0
+DHDG.US,D,20250203,000000,31.05,31.14,31.05,31.1,2501,0
+DHDG.US,D,20250204,000000,31.17,31.2,31.135,31.1783,1907,0
+DHDG.US,D,20250206,000000,31.31,31.31,31.21,31.2947,7163,0
+DHDG.US,D,20250210,000000,31.3,31.3,31.2737,31.282,2765,0
+DHDG.US,D,20250211,000000,31.25,31.3,31.25,31.2839,2023,0
+DHDG.US,D,20250212,000000,31.26,31.26,31.2479,31.2479,3755,0
+DHDG.US,D,20250213,000000,31.36,31.47,31.3137,31.402,3765,0
+DHDG.US,D,20250214,000000,31.45,31.45,31.43,31.4341,388202,0
+DHDG.US,D,20250218,000000,31.405,31.4599,31.4,31.4156,3426,0
+DHDG.US,D,20250219,000000,31.44,31.52,31.4358,31.4975,6710,0
+DHDG.US,D,20250220,000000,31.371,31.4358,31.37,31.4358,4882,0
+DHDG.US,D,20250221,000000,31.4,31.4,31.15,31.1926,8799,0
+DHDG.US,D,20250224,000000,31.24,31.265,31.12,31.15,5850,0
+DHDG.US,D,20250225,000000,31.13,31.13,30.91,31.035,6890,0
+DHDG.US,D,20250226,000000,31.13,31.17,30.98,31.0357,9167,0
+DHDG.US,D,20250227,000000,31.04,31.04,30.788,30.788,8271,0
+DHDG.US,D,20250228,000000,30.8699,31.0142,30.859,31.0142,3555,0
+DHDG.US,D,20250304,000000,30.53,30.74,30.51,30.5575,3572,0
+DHDG.US,D,20250305,000000,30.46,30.7331,30.46,30.7331,7888,0
+DHDG.US,D,20250306,000000,30.5,30.5977,30.46,30.4774,8170,0
+DHDG.US,D,20250307,000000,30.42,30.56,30.36,30.56,6218,0
+DHDG.US,D,20250310,000000,30.29,30.57,30.11,30.22,18199,0
+DHDG.US,D,20250311,000000,30.13,30.25,30.0201,30.1191,18382,0
+DHDG.US,D,20250312,000000,30.17,30.171,30.12,30.171,2476,0
+DHDG.US,D,20250313,000000,30.0306,30.13,30,30.0248,62912,0
+DHDG.US,D,20250314,000000,30.15,30.285,30.15,30.285,9061,0
+DHDG.US,D,20250317,000000,30.25,30.3499,30.23,30.31,12457,0
+DHDG.US,D,20250318,000000,30.2,30.24,30.1745,30.21,54859,0
+DHDG.US,D,20250319,000000,30.235,30.2799,30.2101,30.2653,1714,0
+DHDG.US,D,20250320,000000,30.315,30.315,30.21,30.2361,1365,0
+DHDG.US,D,20250321,000000,30.141,30.239,30.141,30.2341,2251,0
+DHDG.US,D,20250324,000000,30.39,30.42,30.36,30.4161,4167,0
+DHDG.US,D,20250325,000000,30.45,30.46,30.391,30.4143,22041,0
+DHDG.US,D,20250326,000000,30.3401,30.3401,30.29,30.307,1727,0
+DHDG.US,D,20250327,000000,30.2801,30.3199,30.2501,30.2708,4529,0
+DHDG.US,D,20250328,000000,30.16,30.17,30.1449,30.1565,866,0
+DHDG.US,D,20250331,000000,30.12,30.1999,30.1043,30.1652,83593,0
+DHDG.US,D,20250401,000000,30.16,30.47,30.12,30.21,199943,0
+DHDG.US,D,20250402,000000,30.15,30.2399,30.15,30.234,37533,0
+DHDG.US,D,20250403,000000,30.04,30.04,29.985,29.9897,1149,0
+DHDG.US,D,20250404,000000,29.56,29.56,29.2299,29.2299,23230,0
+DHDG.US,D,20250407,000000,29.28,29.71,28.65,29.1789,82388,0
+DHDG.US,D,20250408,000000,29.75,29.7729,28.8098,28.8946,390914,0
+DHDG.US,D,20250409,000000,29.04,30.0296,29.04,30.0296,15266,0
+DHDG.US,D,20250410,000000,29.8795,29.8795,29.5,29.6905,3160,0
+DHDG.US,D,20250411,000000,29.8099,30.014,29.7475,30.014,29963,0
+DHDG.US,D,20250414,000000,30.18,30.1899,30.0692,30.09,14750,0
+DHDG.US,D,20250415,000000,30.1001,30.22,30.1001,30.1696,20721,0
+DHDG.US,D,20250416,000000,30.21,30.21,30.08,30.1466,7345,0
+DHDG.US,D,20250417,000000,30.23,30.24,30.15,30.2399,15870,0
+DHDG.US,D,20250421,000000,30.0421,30.07,29.72,29.8452,59238,0
+DHDG.US,D,20250422,000000,30.11,30.2399,30.07,30.1807,11352,0
+DHDG.US,D,20250423,000000,30.4418,30.48,30.235,30.4222,32874,0
+DHDG.US,D,20250424,000000,30.5592,30.6643,30.49,30.6643,61596,0
+DHDG.US,D,20250425,000000,30.66,30.798,30.66,30.7631,2627,0
+DHDG.US,D,20250428,000000,30.81,30.81,30.66,30.799,27167,0
+DHDG.US,D,20250429,000000,30.78,30.8999,30.78,30.8539,5503,0
+DHDG.US,D,20250430,000000,30.66,30.862,30.66,30.862,22021,0
+DHDG.US,D,20250501,000000,30.98,30.9999,30.9332,30.9332,2879,0
+DHDG.US,D,20250502,000000,31.04,31.1004,31.0101,31.07,3804,0
+DHDG.US,D,20250505,000000,31.05,31.09,31.0245,31.0245,3005,0
+DHDG.US,D,20250506,000000,30.95,31.01,30.95,30.99,3152,0
+DHDG.US,D,20250507,000000,30.9601,31.0399,30.9599,31.0015,2416,0
+DHDG.US,D,20250508,000000,31.15,31.15,31.07,31.07,8874,0
+DHDG.US,D,20250509,000000,31.1164,31.1199,31.06,31.0933,5038,0
+DHDG.US,D,20250512,000000,31.2901,31.41,31.2901,31.41,5086,0
+DHDG.US,D,20250513,000000,31.47,31.48,31.4,31.4181,10886,0
+DHDG.US,D,20250514,000000,31.325,31.4699,31.325,31.4398,4786,0
+DHDG.US,D,20250515,000000,31.4499,31.4599,31.38,31.4588,2070,0
+DHDG.US,D,20250516,000000,31.46,31.5034,31.46,31.5034,34189,0
+DHDG.US,D,20250519,000000,31.5099,31.5099,31.49,31.5048,885,0
+DHDG.US,D,20250520,000000,31.4607,31.495,31.46,31.491,20861,0
+DHDG.US,D,20250521,000000,31.45,31.46,31.35,31.3701,5182,0
+DHDG.US,D,20250522,000000,31.4599,31.4599,31.3901,31.405,9041,0
+DHDG.US,D,20250523,000000,31.32,31.4,31.32,31.3507,2187,0
+DHDG.US,D,20250527,000000,31.49,31.54,31.44,31.49,784,0
+DHDG.US,D,20250528,000000,31.56,31.56,31.4989,31.4989,891,0
+DHDG.US,D,20250529,000000,31.53,31.53,31.5299,31.5299,503,0
+DHDG.US,D,20250530,000000,31.5493,31.57,31.53,31.5407,8800,0
+DHDG.US,D,20250602,000000,31.59,31.59,31.565,31.565,307,0
+DHDG.US,D,20250603,000000,31.61,31.6299,31.55,31.5931,815,0
+DHDG.US,D,20250604,000000,31.6199,31.62,31.586,31.5884,2775,0
+DHDG.US,D,20250605,000000,31.6355,31.6355,31.59,31.5992,1061,0
+DHDG.US,D,20250606,000000,31.68,31.7,31.6201,31.6637,4401,0
+DHDG.US,D,20250609,000000,31.668,31.68,31.6401,31.6549,822,0
+DHDG.US,D,20250610,000000,31.67,31.72,31.67,31.7,7835,0
+DHDG.US,D,20250611,000000,31.75,31.75,31.68,31.6899,1841,0
+DHDG.US,D,20250612,000000,31.71,31.71,31.6948,31.7,2187,0
+DHDG.US,D,20250613,000000,31.69,31.7,31.6499,31.6499,4134,0
+DHDG.US,D,20250616,000000,31.7699,31.7699,31.69,31.7199,840,0
+DHDG.US,D,20250617,000000,31.68,31.68,31.6401,31.675,1116,0
+DHDG.US,D,20250618,000000,31.73,31.73,31.645,31.6855,4671,0
+DHDG.US,D,20250620,000000,31.7,31.76,31.7,31.7139,3043,0
+DHDG.US,D,20250623,000000,31.72,31.755,31.71,31.755,1243,0
+DHDG.US,D,20250625,000000,31.8,31.81,31.8,31.81,1624,0
+DHDG.US,D,20250626,000000,31.7901,31.8499,31.69,31.8,130048,0
+DHDG.US,D,20250627,000000,31.81,31.8899,31.81,31.843,3752,0
+DHDG.US,D,20250630,000000,31.81,31.8652,31.81,31.8652,1092,0
+DHDG.US,D,20250701,000000,31.82,31.9,31.82,31.8518,8620,0
+DHDG.US,D,20250702,000000,31.88,31.8999,31.869,31.869,1401,0
+DHDG.US,D,20250703,000000,31.92,31.92,31.85,31.88,929,0
+DHDG.US,D,20250707,000000,31.87,31.9199,31.85,31.8837,2215,0
+DHDG.US,D,20250708,000000,31.91,31.9299,31.85,31.8889,4449,0
+DHDG.US,D,20250709,000000,31.9299,31.93,31.8948,31.8948,2594,0
+DHDG.US,D,20250710,000000,31.92,31.92,31.8996,31.8996,274,0
+DHDG.US,D,20250711,000000,31.922,31.922,31.8701,31.91,815,0
+DHDG.US,D,20250714,000000,31.93,31.96,31.8601,31.9,3664,0
+DHDG.US,D,20250715,000000,31.92,31.92,31.87,31.9048,552,0
+DHDG.US,D,20250716,000000,31.94,31.97,31.8829,31.92,11642,0
+DHDG.US,D,20250717,000000,31.9175,31.9499,31.8701,31.9098,31142,0
+DHDG.US,D,20250718,000000,31.94,31.96,31.883,31.92,238931,0
+DHDG.US,D,20250721,000000,32.0012,32.0012,31.92,31.9564,17349,0
+DHDG.US,D,20250722,000000,31.92,32,31.8901,31.9735,29060,0
+DHDG.US,D,20250723,000000,32.018,32.09,32.01,32.0844,6615,0
+DHDG.US,D,20250724,000000,32.13,32.13,32.11,32.1123,591,0
+DHDG.US,D,20250725,000000,32.125,32.19,32.125,32.17,3809,0
+DHDG.US,D,20250728,000000,32.1709,32.24,32.14,32.175,3997,0
+DHDG.US,D,20250729,000000,32.23,32.25,32.11,32.11,17335,0
+DHDG.US,D,20250730,000000,32.2,32.2299,32.0408,32.14,28590,0
+DHDG.US,D,20250731,000000,32.25,32.25,32.05,32.0786,19929,0
+DHDG.US,D,20250801,000000,31.88,31.9,31.8101,31.8283,4231,0
+DHDG.US,D,20250804,000000,31.995,32.11,31.995,32.11,4118,0
+DHDG.US,D,20250805,000000,32.1392,32.14,31.98,32.0012,5245,0
+DHDG.US,D,20250806,000000,32.06,32.15,32.05,32.14,59394,0
+DHDG.US,D,20250807,000000,32.14,32.15,32.0301,32.0986,10961,0
+DHDG.US,D,20250808,000000,32.2395,32.2553,32.14,32.2439,831,0
+DHDG.US,D,20250811,000000,32.25,32.26,32.2057,32.2057,516,0
+DHDG.US,D,20250812,000000,32.26,32.39,32.26,32.381,9443,0
+DHDG.US,D,20250813,000000,32.431,32.431,32.39,32.4068,28563,0
+DHDG.US,D,20250814,000000,32.4499,32.45,32.385,32.45,6302,0
+DHDG.US,D,20250815,000000,32.42,32.43,32.375,32.3802,9539,0
+DHDG.US,D,20250818,000000,32.39,32.405,32.39,32.4034,679,0
+DHDG.US,D,20250819,000000,32.41,32.41,32.2801,32.3102,8516,0
+DHDG.US,D,20250820,000000,32.26,32.36,32.2,32.3133,6770,0
+DHDG.US,D,20250821,000000,32.3,32.3,32.22,32.2475,4326,0
+DHDG.US,D,20250822,000000,32.5,32.51,32.4503,32.4623,2721,0
+DHDG.US,D,20250825,000000,32.47,32.48,32.43,32.4608,6504,0
+DHDG.US,D,20250826,000000,32.47,32.52,32.4501,32.52,5707,0
+DHDG.US,D,20250827,000000,32.5395,32.5499,32.5301,32.5497,1707,0
+DHDG.US,D,20250828,000000,32.54,32.61,32.54,32.56,5091,0
+DHDG.US,D,20250829,000000,32.49,32.51,32.4735,32.501,5257,0
+DHDG.US,D,20250902,000000,32.38,32.44,32.285,32.44,7689,0
+DHDG.US,D,20250903,000000,32.48,32.49,32.4,32.46,4477,0
+DHDG.US,D,20250904,000000,32.53,32.6194,32.53,32.6194,97880,0
+DHDG.US,D,20250905,000000,32.62,32.62,32.53,32.5851,5040,0
+DHDG.US,D,20250908,000000,32.636,32.65,32.6001,32.6243,4183,0
+DHDG.US,D,20250909,000000,32.635,32.71,32.48,32.6629,69365,0
+DHDG.US,D,20250910,000000,32.7462,32.78,32.66,32.6892,9944,0
+DHDG.US,D,20250911,000000,32.8073,32.819,32.76,32.7997,4217,0
+DHDG.US,D,20250912,000000,32.81,32.82,32.77,32.7887,7836,0
+DHDG.US,D,20250915,000000,32.8201,32.86,32.81,32.8286,13063,0
+DHDG.US,D,20250916,000000,32.815,32.84,32.81,32.8154,5559,0
+DHDG.US,D,20250917,000000,32.7901,32.8171,32.75,32.8171,2787,0
+DHDG.US,D,20250918,000000,32.891,32.91,32.85,32.8692,16072,0
+DHDG.US,D,20250919,000000,32.895,32.9196,32.89,32.9196,2282,0
+DHDG.US,D,20250922,000000,32.9423,32.9621,32.91,32.9551,1734,0
+DHDG.US,D,20250923,000000,32.9559,32.9559,32.89,32.9163,4622,0
+DHDG.US,D,20250924,000000,32.92,32.93,32.87,32.9143,172312,0
+DHDG.US,D,20250925,000000,32.84,32.88,32.82,32.8595,5883,0
+DHDG.US,D,20250926,000000,32.92,32.98,32.89,32.98,23456,0
+DHDG.US,D,20250929,000000,33.01,33.04,32.9901,33.039,395421,0
+DHDG.US,D,20250930,000000,33,33.0251,32.98,33.0251,154773,0
+DHDG.US,D,20251001,000000,33.03,33.0602,33.03,33.0602,172947,0
+DHDG.US,D,20251002,000000,33.06,33.09,33.04,33.065,121136,0
+DHDG.US,D,20251003,000000,33.09,33.1041,33.071,33.0902,2470,0
+DHDG.US,D,20251006,000000,33.1,33.1299,33.1,33.1243,5386,0
+DHDG.US,D,20251007,000000,33.1295,33.14,33.09,33.1051,2011,0
+DHDG.US,D,20251008,000000,33.1101,33.1553,33.1101,33.1553,1540,0
+DHDG.US,D,20251009,000000,33.12,33.1486,33.12,33.1486,8303,0
+DHDG.US,D,20251010,000000,33.17,33.17,32.8953,32.8953,90734,0
+DHDG.US,D,20251013,000000,33.08,33.1499,33.08,33.1365,2912,0
+DHDG.US,D,20251014,000000,32.97,33.1799,32.97,33.14,3528,0
+DHDG.US,D,20251015,000000,33.191,33.191,33.16,33.1875,750,0
+DHDG.US,D,20251016,000000,33.22,33.22,33.141,33.1885,1283,0
+DHDG.US,D,20251017,000000,33.22,33.26,33.21,33.21,4515,0
+DHDG.US,D,20251020,000000,33.4364,33.4899,33.41,33.4899,10354,0
+DHDG.US,D,20251021,000000,33.41,33.49,33.41,33.44,3329,0
+DHDG.US,D,20251022,000000,33.3195,33.3892,33.31,33.3892,884,0
+DHDG.US,D,20251023,000000,33.41,33.4689,33.41,33.4689,770,0
+DHDG.US,D,20251024,000000,33.6032,33.6032,33.57,33.5972,6632,0
+DHDG.US,D,20251027,000000,33.715,33.75,33.68,33.7396,7518,0
+DHDG.US,D,20251028,000000,33.7393,33.77,33.71,33.7439,109753,0
+DHDG.US,D,20251029,000000,33.8299,33.8299,33.66,33.7266,77636,0
+DHDG.US,D,20251030,000000,33.68,33.74,33.59,33.59,8351,0
+DHDG.US,D,20251031,000000,33.64,33.7033,33.64,33.6685,1076,0
+DHDG.US,D,20251103,000000,33.708,33.71,33.64,33.6847,4765,0
+DHDG.US,D,20251104,000000,33.58,33.58,33.51,33.5473,17162,0
+DHDG.US,D,20251105,000000,33.485,33.65,33.485,33.6008,2543,0
+DHDG.US,D,20251106,000000,33.55,33.55,33.4,33.4345,2627,0
+DHDG.US,D,20251107,000000,33.25,33.4318,33.19,33.4318,32318,0
+DHDG.US,D,20251110,000000,33.5749,33.73,33.55,33.7007,2884,0
+DHDG.US,D,20251111,000000,33.63,33.7499,33.63,33.7278,1818,0
+DHDG.US,D,20251112,000000,33.71,33.742,33.68,33.742,5696,0
+DHDG.US,D,20251113,000000,33.6587,33.6587,33.4645,33.4645,5722,0
+DHDG.US,D,20251114,000000,33.586,33.586,33.49,33.5299,2063,0
+DHDG.US,D,20251117,000000,33.505,33.505,33.3402,33.3402,1687,0
+DHDG.US,D,20251118,000000,33.186,33.349,33.186,33.3,10144,0
+DHDG.US,D,20251119,000000,33.32,33.3799,33.225,33.2785,6727,0
+DHDG.US,D,20251120,000000,33.11,33.165,33.0291,33.0291,1408,0
+DHDG.US,D,20251121,000000,33.1,33.28,33.1,33.1903,4679,0
+DHDG.US,D,20251124,000000,33.34,33.48,33.34,33.4722,2194,0
+DHDG.US,D,20251125,000000,33.4228,33.6291,33.41,33.6291,2367,0
+DHDG.US,D,20251126,000000,33.66,33.7409,33.66,33.7409,1142,0
+DHDG.US,D,20251128,000000,33.74,33.81,33.74,33.8096,1006,0
+DHDG.US,D,20251201,000000,33.7816,33.7816,33.7505,33.7505,562,0
+DHDG.US,D,20251202,000000,33.84,33.84,33.7838,33.8048,1529,0
+DHDG.US,D,20251203,000000,33.79,33.8955,33.79,33.8699,2528,0
+DHDG.US,D,20251204,000000,33.86,33.885,33.84,33.86,1866,0
+DHDG.US,D,20251205,000000,33.94,33.94,33.918,33.918,1079,0
+DHDG.US,D,20251208,000000,33.9,33.9,33.84,33.8657,1047,0
+DHDG.US,D,20251209,000000,33.9,33.91,33.86,33.86,5448,0
+DHDG.US,D,20251210,000000,33.897,34.0125,33.89,34.0125,1924,0
+DHDG.US,D,20251211,000000,33.97,34.06,33.97,34.0534,1441,0
+DHDG.US,D,20251212,000000,33.87,33.98,33.86,33.87,8637,0
+DHDG.US,D,20251215,000000,33.9316,33.9316,33.855,33.86,2279,0
+DHDG.US,D,20251216,000000,33.89,33.89,33.73,33.8597,3986,0
+DHDG.US,D,20251217,000000,33.69,33.69,33.57,33.57,2065,0
+DHDG.US,D,20251218,000000,33.815,33.85,33.74,33.7651,3033,0
+DHDG.US,D,20251219,000000,33.9,33.98,33.87,33.93,8509,0
+DHDG.US,D,20251222,000000,34.01,34.14,34.01,34.14,2937,0
+DHDG.US,D,20251223,000000,34.1501,34.2044,34.1,34.1935,2233,0
+DHDG.US,D,20251224,000000,34.19,34.26,34.19,34.2585,987,0
+DHDG.US,D,20251226,000000,34.252,34.315,34.252,34.26,1821,0
+DHDG.US,D,20251229,000000,34.23,34.2799,34.1701,34.2,8885,0
+DHDG.US,D,20251230,000000,34.14,34.255,34.14,34.18,6766,0
+DHDG.US,D,20251231,000000,34.182,34.182,34.01,34.01,6738,0
+DHDG.US,D,20260102,000000,34.1,34.1,34,34.078,1136,0
+DHDG.US,D,20260105,000000,34.28,34.32,34.19,34.24,2586,0
+DHDG.US,D,20260106,000000,34.3125,34.4232,34.3125,34.4191,1495,0
+DHDG.US,D,20260107,000000,34.38,34.47,34.3416,34.3416,5290,0
+DHDG.US,D,20260108,000000,34.32,34.3596,34.3,34.3596,4646,0
+DHDG.US,D,20260109,000000,34.435,34.535,34.435,34.5,3813,0
+DHDG.US,D,20260112,000000,34.49,34.5787,34.44,34.5787,4948,0
+DHDG.US,D,20260113,000000,34.51,34.5392,34.49,34.5392,3774,0
+DHDG.US,D,20260114,000000,34.32,34.47,34.2501,34.4348,7128,0
+DHDG.US,D,20260115,000000,34.615,34.637,34.5434,34.5434,2392,0
+DHDG.US,D,20260116,000000,34.62,34.65,34.5675,34.5857,607613,0
+DHDG.US,D,20260120,000000,34.34,34.36,34.23,34.23,64951,0
+DHDG.US,D,20260121,000000,34.31,34.4986,34.27,34.41,14924,0
+DHDG.US,D,20260122,000000,34.51,34.57,34.49,34.5144,111444,0
+DHDG.US,D,20260123,000000,34.505,34.53,34.5,34.5206,1480,0
+DHDG.US,D,20260126,000000,34.585,34.65,34.585,34.613,4093,0
+DHDG.US,D,20260127,000000,34.6509,34.709,34.6509,34.664,37700,0
+DHDG.US,D,20260128,000000,34.66,34.71,34.62,34.6703,136789,0
+DHDG.US,D,20260129,000000,34.6869,34.6869,34.42,34.6554,9594,0
+DHDG.US,D,20260130,000000,34.66,34.66,34.5311,34.63,3882,0
+DHDG.US,D,20260202,000000,34.6314,34.74,34.5,34.6996,10889,0
+DHDG.US,D,20260203,000000,34.679,34.679,34.45,34.5596,3093,0
+DHDG.US,D,20260204,000000,34.48,34.525,34.4175,34.4868,7191,0
+DHDG.US,D,20260205,000000,34.28,34.37,34.2601,34.2618,6638,0
+DHDG.US,D,20260206,000000,34.52,34.6284,34.5,34.6284,1738,0
+DHDG.US,D,20260209,000000,34.61,34.73,34.61,34.7006,3483,0
+DHDG.US,D,20260210,000000,34.69,34.75,34.651,34.6516,4514,0
+DHDG.US,D,20260211,000000,34.61,34.6594,34.61,34.6594,529,0
+DHDG.US,D,20260212,000000,34.68,34.68,34.3822,34.3822,14715,0
+DHDG.US,D,20260213,000000,34.4,34.5,34.34,34.3707,7284,0
+DHDG.US,D,20260217,000000,34.32,34.47,34.27,34.4146,9940,0
+DHDG.US,D,20260218,000000,34.47,34.61,34.47,34.54,13453,0
diff --git a/daily/us/nyse stocks/1/diax.us.txt b/daily/us/nyse stocks/1/diax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f6a1eb40865d12d61815ec36a414d3c490ff97f
--- /dev/null
+++ b/daily/us/nyse stocks/1/diax.us.txt	
@@ -0,0 +1,2804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIAX.US,D,20141224,000000,9.54592,9.70112,9.37555,9.55632,149984.34604554,0
+DIAX.US,D,20141226,000000,9.52131,9.562,9.33959,9.42193,236030.96117594,0
+DIAX.US,D,20141229,000000,9.10203,9.36799,9.10203,9.27522,278469.45309414,0
+DIAX.US,D,20141230,000000,9.21276,9.30552,9.21276,9.30552,176182.18519089,0
+DIAX.US,D,20141231,000000,9.21276,9.28847,8.99698,8.99698,315828.97696348,0
+DIAX.US,D,20150102,000000,9.01495,9.15314,8.85547,8.96243,341881.00841364,0
+DIAX.US,D,20150105,000000,8.86011,8.93271,8.78072,8.8815,337443.38290808,0
+DIAX.US,D,20150106,000000,8.98381,8.98381,8.79992,8.87413,220521.46003398,0
+DIAX.US,D,20150107,000000,8.98381,9.04335,8.90849,8.98845,234508.43299652,0
+DIAX.US,D,20150108,000000,9.07836,9.13232,9.04335,9.07174,235523.8039753,0
+DIAX.US,D,20150109,000000,9.1361,9.1361,8.98845,8.98845,139025.52420181,0
+DIAX.US,D,20150112,000000,9.01495,9.01495,8.88804,8.90849,207009.94694705,0
+DIAX.US,D,20150113,000000,9.00455,9.0566,8.78072,8.84621,303668.82650072,0
+DIAX.US,D,20150114,000000,8.77437,8.82832,8.68785,8.77437,291240.30535265,0
+DIAX.US,D,20150115,000000,8.84621,8.84621,8.73499,8.75231,409118.43086544,0
+DIAX.US,D,20150116,000000,8.79992,8.95684,8.79992,8.94937,272442.73502658,0
+DIAX.US,D,20150120,000000,8.99698,8.99698,8.85084,8.92154,291885.87420595,0
+DIAX.US,D,20150121,000000,8.93821,8.98381,8.87413,8.94937,190674.20219906,0
+DIAX.US,D,20150122,000000,8.98381,9.1257,8.96243,9.09635,349383.76525055,0
+DIAX.US,D,20150123,000000,9.09635,9.10203,9.04335,9.04335,260860.53245706,0
+DIAX.US,D,20150126,000000,9.03105,9.07836,9.01117,9.07174,165562.52472508,0
+DIAX.US,D,20150127,000000,8.98381,8.98381,8.89732,8.96243,162868.2520967,0
+DIAX.US,D,20150128,000000,9.03578,9.03578,8.89732,8.91406,156203.36121835,0
+DIAX.US,D,20150129,000000,8.91406,9.01495,8.87413,8.98845,153875.72098292,0
+DIAX.US,D,20150130,000000,8.89268,8.99698,8.87413,8.8815,96551.108648553,0
+DIAX.US,D,20150202,000000,8.92712,8.92712,8.82832,8.92154,134121.94801816,0
+DIAX.US,D,20150203,000000,8.96895,9.03578,8.96243,8.98845,182561.80014388,0
+DIAX.US,D,20150204,000000,8.98845,9.03578,8.96895,8.97823,117972.16091041,0
+DIAX.US,D,20150205,000000,8.98845,9.09635,8.98845,9.07836,104067.60099298,0
+DIAX.US,D,20150206,000000,9.10203,9.1257,9.0566,9.07174,142984.52009927,0
+DIAX.US,D,20150209,000000,9.07174,9.0831,9.02442,9.03105,172066.81582323,0
+DIAX.US,D,20150210,000000,9.04335,9.11717,9.04335,9.09635,105196.02576439,0
+DIAX.US,D,20150211,000000,9.09635,9.13232,9.05092,9.1257,101314.16002453,0
+DIAX.US,D,20150212,000000,9.1257,9.17207,9.11717,9.15314,154745.28426652,0
+DIAX.US,D,20150213,000000,9.1361,9.17207,9.10771,9.14272,142424.53402357,0
+DIAX.US,D,20150217,000000,9.14272,9.17207,9.09635,9.1257,178769.74349164,0
+DIAX.US,D,20150218,000000,9.1361,9.1361,9.06133,9.10771,156095.59031321,0
+DIAX.US,D,20150219,000000,9.10203,9.13232,9.05092,9.07174,142703.47048392,0
+DIAX.US,D,20150220,000000,9.01117,9.10771,9.01117,9.09067,153601.01083258,0
+DIAX.US,D,20150223,000000,9.05092,9.10203,9.05092,9.10203,196182.14071347,0
+DIAX.US,D,20150224,000000,9.03105,9.17207,9.03105,9.17207,308579.79872689,0
+DIAX.US,D,20150225,000000,9.17207,9.1891,9.15976,9.17207,138640.92999133,0
+DIAX.US,D,20150226,000000,9.15976,9.19384,9.13232,9.17775,126177.54178569,0
+DIAX.US,D,20150227,000000,9.15314,9.20141,9.1361,9.14272,176205.42989592,0
+DIAX.US,D,20150302,000000,9.17207,9.20709,9.14745,9.20141,169512.01142503,0
+DIAX.US,D,20150303,000000,9.20141,9.20141,9.1361,9.1891,92898.520226473,0
+DIAX.US,D,20150304,000000,9.1891,9.1891,9.10771,9.18342,130434.49253854,0
+DIAX.US,D,20150305,000000,9.18342,9.20709,9.16734,9.1891,104211.29553316,0
+DIAX.US,D,20150306,000000,9.16734,9.17775,9.06133,9.09067,162481.54473121,0
+DIAX.US,D,20150309,000000,9.10203,9.14745,9.09635,9.1361,105240.40201945,0
+DIAX.US,D,20150310,000000,9.05092,9.10771,8.98381,9.01495,139000.16634177,0
+DIAX.US,D,20150311,000000,9.07648,9.07648,8.98193,8.99318,139975.38737549,0
+DIAX.US,D,20150312,000000,8.99318,9.1891,8.98193,9.10771,116397.86043344,0
+DIAX.US,D,20150313,000000,9.05944,9.10771,8.98562,9.05565,138799.41661652,0
+DIAX.US,D,20150316,000000,9.11149,9.17869,9.03484,9.17869,108477.75548351,0
+DIAX.US,D,20150317,000000,9.09635,9.10203,9.03484,9.08216,95171.218431823,0
+DIAX.US,D,20150318,000000,8.99318,9.15976,8.99318,9.14745,122793.32404895,0
+DIAX.US,D,20150319,000000,9.1257,9.15314,9.05944,9.1361,99888.836975238,0
+DIAX.US,D,20150320,000000,9.10771,9.1891,9.10771,9.1361,138630.36421631,0
+DIAX.US,D,20150323,000000,9.08216,9.17301,9.08216,9.10771,118922.0240841,0
+DIAX.US,D,20150324,000000,9.09635,9.14272,9.05565,9.05565,88937.411174007,0
+DIAX.US,D,20150325,000000,9.08216,9.08216,8.9364,8.95221,103762.25009509,0
+DIAX.US,D,20150326,000000,8.92335,8.98562,8.90479,8.97729,55923.590567615,0
+DIAX.US,D,20150327,000000,8.97729,9.02158,8.97729,9.01306,130375.32419846,0
+DIAX.US,D,20150330,000000,9.02158,9.13232,9.02158,9.1257,149412.73761733,0
+DIAX.US,D,20150331,000000,9.11717,9.11717,9.00927,9.00927,235824.92856317,0
+DIAX.US,D,20150401,000000,9.05565,9.05565,8.92335,8.9717,169958.94370809,0
+DIAX.US,D,20150402,000000,8.89362,8.99318,8.89362,8.95865,223023.43555712,0
+DIAX.US,D,20150406,000000,8.8834,9.0178,8.8834,8.99318,147557.38752499,0
+DIAX.US,D,20150407,000000,9.02158,9.06985,9.00076,9.01306,162276.56869596,0
+DIAX.US,D,20150408,000000,9.00927,9.06606,8.99318,9.0178,112347.99887086,0
+DIAX.US,D,20150409,000000,9.01306,9.04903,8.98562,9.02158,120262.82093328,0
+DIAX.US,D,20150410,000000,9.02158,9.0424,8.99318,9.02158,177542.00043509,0
+DIAX.US,D,20150413,000000,9.02158,9.05944,9.00927,9.02158,201125.86684216,0
+DIAX.US,D,20150414,000000,9.03484,9.05565,8.99318,9.0178,189330.23561737,0
+DIAX.US,D,20150415,000000,9.0282,9.09635,9.0282,9.08216,171787.87936289,0
+DIAX.US,D,20150416,000000,9.08216,9.10203,9.0424,9.08216,131869.32478533,0
+DIAX.US,D,20150417,000000,9.01306,9.02158,8.93821,8.98193,147727.49650272,0
+DIAX.US,D,20150420,000000,8.98193,9.06985,8.98193,9.04903,221905.57656071,0
+DIAX.US,D,20150421,000000,9.06606,9.06985,9.01306,9.02158,211192.9372748,0
+DIAX.US,D,20150422,000000,9.0282,9.06985,9.00927,9.05565,102650.7305637,0
+DIAX.US,D,20150423,000000,9.0424,9.10203,9.01306,9.06985,110332.04899834,0
+DIAX.US,D,20150424,000000,9.10203,9.10203,9.04903,9.05944,140484.65773114,0
+DIAX.US,D,20150427,000000,9.08216,9.10203,9.0282,9.03484,140985.47546676,0
+DIAX.US,D,20150428,000000,9.00927,9.08216,8.98562,9.03484,83378.756939538,0
+DIAX.US,D,20150429,000000,9.0282,9.08973,9.00076,9.01306,93151.04224929,0
+DIAX.US,D,20150430,000000,9.00927,9.0178,8.91037,8.92335,179227.24154971,0
+DIAX.US,D,20150501,000000,8.99318,9.0178,8.95221,9.00076,207356.50436748,0
+DIAX.US,D,20150504,000000,9.02158,9.06606,9.02158,9.02158,164905.33351925,0
+DIAX.US,D,20150505,000000,9.02158,9.04903,8.95865,8.99318,183605.6987152,0
+DIAX.US,D,20150506,000000,9.05565,9.05565,8.96517,8.98562,174836.10545421,0
+DIAX.US,D,20150507,000000,8.98562,9.0424,8.96517,9.00927,91373.878892062,0
+DIAX.US,D,20150508,000000,9.06985,9.13232,9.06985,9.10771,129196.18370698,0
+DIAX.US,D,20150511,000000,9.10771,9.1361,9.08216,9.08216,74117.855140427,0
+DIAX.US,D,20150512,000000,9.0282,9.08216,9.01306,9.05565,107547.96728234,0
+DIAX.US,D,20150513,000000,9.05565,9.10203,9.05565,9.05944,132399.726691,0
+DIAX.US,D,20150514,000000,9.08973,9.15976,9.08973,9.14745,69398.12344201,0
+DIAX.US,D,20150515,000000,9.14745,9.17301,9.10771,9.1257,142196.31328328,0
+DIAX.US,D,20150518,000000,9.13232,9.19479,9.13232,9.19479,101949.16310282,0
+DIAX.US,D,20150519,000000,9.20804,9.21276,9.1891,9.2033,165412.49071989,0
+DIAX.US,D,20150520,000000,9.1891,9.27807,9.18342,9.2033,189669.3969953,0
+DIAX.US,D,20150521,000000,9.24494,9.24968,9.17869,9.23169,114713.67589632,0
+DIAX.US,D,20150522,000000,9.23169,9.26198,9.15976,9.17301,124988.8920967,0
+DIAX.US,D,20150526,000000,9.14272,9.1891,9.01306,9.0178,267197.88431,0
+DIAX.US,D,20150527,000000,9.05944,9.1257,9.0424,9.11717,165076.49907447,0
+DIAX.US,D,20150528,000000,9.08973,9.09635,9.05944,9.07648,110101.71510304,0
+DIAX.US,D,20150529,000000,9.09635,9.09635,9.03484,9.0424,168275.81574848,0
+DIAX.US,D,20150601,000000,9.09635,9.10203,9.04903,9.04903,131388.58202223,0
+DIAX.US,D,20150602,000000,9.00076,9.05944,9.00076,9.03484,144631.72442383,0
+DIAX.US,D,20150603,000000,9.04903,9.11149,9.04903,9.06985,163053.15315943,0
+DIAX.US,D,20150604,000000,9.09635,9.09635,8.9717,8.97729,222515.22177898,0
+DIAX.US,D,20150605,000000,8.95865,9.00927,8.95865,8.99318,92812.937448866,0
+DIAX.US,D,20150608,000000,8.94473,9.00927,8.94473,8.97729,112347.99887086,0
+DIAX.US,D,20150609,000000,8.95221,9.00076,8.94473,8.98562,130536.98055616,0
+DIAX.US,D,20150610,000000,9.00927,9.06985,9.00927,9.05944,171826.97273043,0
+DIAX.US,D,20150611,000000,9.10676,9.14083,9.07364,9.08689,118190.87245319,0
+DIAX.US,D,20150612,000000,9.06796,9.08027,9.02442,9.02442,87555.407802275,0
+DIAX.US,D,20150615,000000,9.01117,9.01968,8.94663,8.98751,99137.610371796,0
+DIAX.US,D,20150616,000000,8.98751,9.06323,8.97729,9.03199,111884.16134778,0
+DIAX.US,D,20150617,000000,9.05755,9.09351,9.03199,9.06323,127775.0869677,0
+DIAX.US,D,20150618,000000,9.06796,9.18342,9.06796,9.15219,90370.130265803,0
+DIAX.US,D,20150619,000000,9.14745,9.16639,9.08689,9.09351,86396.342283321,0
+DIAX.US,D,20150622,000000,9.11622,9.18342,9.11622,9.13042,110225.33467069,0
+DIAX.US,D,20150623,000000,9.08027,9.18342,9.08027,9.14083,222158.09858354,0
+DIAX.US,D,20150624,000000,9.13516,9.16639,9.08689,9.08689,136047.03222557,0
+DIAX.US,D,20150625,000000,9.11054,9.13516,9.05186,9.06323,155411.98466985,0
+DIAX.US,D,20150626,000000,9.05755,9.13516,9.04524,9.04524,180897.6905793,0
+DIAX.US,D,20150629,000000,9.01117,9.01117,8.8992,8.90574,180574.3778639,0
+DIAX.US,D,20150630,000000,8.96707,8.9736,8.90574,8.9736,307246.39792022,0
+DIAX.US,D,20150701,000000,9.13516,9.13516,9.01495,9.05186,161367.91204482,0
+DIAX.US,D,20150702,000000,9.03199,9.06796,9.01117,9.05186,110726.15240633,0
+DIAX.US,D,20150706,000000,9.00455,9.03767,8.96053,9.02442,44189.240837903,0
+DIAX.US,D,20150707,000000,9.08689,9.08689,8.95496,9.06323,111389.68307716,0
+DIAX.US,D,20150708,000000,8.94104,9.00455,8.91776,8.94663,85735.981344993,0
+DIAX.US,D,20150709,000000,9.05186,9.05755,8.91131,8.91776,93014.743751619,0
+DIAX.US,D,20150710,000000,8.98751,9.03199,8.98751,9.01495,58923.214093876,0
+DIAX.US,D,20150713,000000,9.05755,9.10676,9.05755,9.08689,77458.753199615,0
+DIAX.US,D,20150714,000000,9.11054,9.15219,9.06796,9.12379,68906.814903893,0
+DIAX.US,D,20150715,000000,9.13042,9.14745,9.12379,9.14745,104428.95049843,0
+DIAX.US,D,20150716,000000,9.21372,9.21372,9.17207,9.2033,74645.087313588,0
+DIAX.US,D,20150717,000000,9.19479,9.19479,9.11622,9.14083,158721.185404,0
+DIAX.US,D,20150720,000000,9.12379,9.14745,9.11054,9.11054,82588.436968547,0
+DIAX.US,D,20150721,000000,9.0992,9.10676,9.06796,9.07364,117346.66702962,0
+DIAX.US,D,20150722,000000,9.03767,9.08027,9.02442,9.04524,98146.540675553,0
+DIAX.US,D,20150723,000000,9.08689,9.08689,9.01968,9.01968,86890.820553941,0
+DIAX.US,D,20150724,000000,9.01495,9.01968,8.94104,8.98287,83251.967639379,0
+DIAX.US,D,20150727,000000,8.92523,8.94663,8.88804,8.94663,142669.66000387,0
+DIAX.US,D,20150728,000000,8.94663,9.01968,8.91131,9.01968,133068.54024933,0
+DIAX.US,D,20150729,000000,8.97729,9.07364,8.97729,9.07364,97486.179737225,0
+DIAX.US,D,20150730,000000,9.01495,9.03767,8.96707,9.03767,160708.60768399,0
+DIAX.US,D,20150731,000000,9.01117,9.04524,8.98287,9.04524,102945.51568657,0
+DIAX.US,D,20150803,000000,9.01495,9.01495,8.91131,8.97729,91248.146169404,0
+DIAX.US,D,20150804,000000,8.94663,8.98287,8.93082,8.96053,113870.52705027,0
+DIAX.US,D,20150805,000000,8.96053,8.98287,8.89457,8.91776,89044.125501641,0
+DIAX.US,D,20150806,000000,8.88434,8.92523,8.81913,8.86854,159672.10515519,0
+DIAX.US,D,20150807,000000,8.84621,8.86106,8.8091,8.83409,148462.87444363,0
+DIAX.US,D,20150810,000000,8.85643,8.93082,8.85643,8.89457,80769.010511266,0
+DIAX.US,D,20150811,000000,8.80352,8.86106,8.77247,8.83409,110397.55680341,0
+DIAX.US,D,20150812,000000,8.76149,8.86106,8.71947,8.84621,143000.36876179,0
+DIAX.US,D,20150813,000000,8.8128,8.87688,8.8091,8.83409,65708.554807383,0
+DIAX.US,D,20150814,000000,8.78535,8.86854,8.78535,8.84157,93344.395932032,0
+DIAX.US,D,20150817,000000,8.8091,8.88804,8.77797,8.86106,123633.30316251,0
+DIAX.US,D,20150818,000000,8.84621,8.86106,8.83409,8.86106,82256.671633131,0
+DIAX.US,D,20150819,000000,8.82736,8.85179,8.75421,8.80352,109400.14764216,0
+DIAX.US,D,20150820,000000,8.74228,8.74228,8.65814,8.66354,116022.77542047,0
+DIAX.US,D,20150821,000000,8.59152,8.59152,8.33776,8.39768,413437.71969086,0
+DIAX.US,D,20150824,000000,7.84807,8.18141,6.96636,7.9767,940553.66932674,0
+DIAX.US,D,20150825,000000,8.09823,8.18737,8.03377,8.10315,613706.70217945,0
+DIAX.US,D,20150826,000000,8.13249,8.25401,8.04712,8.25401,189837.39281801,0
+DIAX.US,D,20150827,000000,8.33776,8.46402,8.3072,8.41708,224429.74021139,0
+DIAX.US,D,20150828,000000,8.38036,8.44623,8.35007,8.44623,123633.30316251,0
+DIAX.US,D,20150831,000000,8.38736,8.43033,8.35007,8.39768,80106.536417935,0
+DIAX.US,D,20150901,000000,8.24644,8.27549,8.13249,8.17536,149450.77440738,0
+DIAX.US,D,20150902,000000,8.30293,8.31336,8.21804,8.31336,55446.017537016,0
+DIAX.US,D,20150903,000000,8.34392,8.42229,8.29064,8.3195,181064.62982452,0
+DIAX.US,D,20150904,000000,8.21804,8.23357,8.15558,8.18737,216151.45548851,0
+DIAX.US,D,20150908,000000,8.3195,8.40299,8.30293,8.40299,127442.26505478,0
+DIAX.US,D,20150909,000000,8.43564,8.45248,8.27114,8.27114,147466.52185989,0
+DIAX.US,D,20150910,000000,8.27114,8.39768,8.27114,8.34392,189291.14224983,0
+DIAX.US,D,20150911,000000,8.28723,8.40828,8.28723,8.40828,64277.948870589,0
+DIAX.US,D,20150914,000000,8.40828,8.40828,8.34203,8.34203,59899.4917051,0
+DIAX.US,D,20150915,000000,8.37781,8.47188,8.37175,8.40242,98367.36537333,0
+DIAX.US,D,20150916,000000,8.38575,8.44529,8.37175,8.41614,209882.78117315,0
+DIAX.US,D,20150917,000000,8.39181,8.54021,8.37781,8.48882,314089.8503963,0
+DIAX.US,D,20150918,000000,8.37781,8.42939,8.34203,8.39181,230173.29550858,0
+DIAX.US,D,20150921,000000,8.39181,8.47814,8.37781,8.47814,219619.14284786,0
+DIAX.US,D,20150922,000000,8.38575,8.39181,8.31601,8.39181,148200.84322331,0
+DIAX.US,D,20150923,000000,8.39181,8.39711,8.33077,8.38575,136024.84409804,0
+DIAX.US,D,20150924,000000,8.32206,8.33598,8.21123,8.33598,151370.57572728,0
+DIAX.US,D,20150925,000000,8.39181,8.40242,8.29253,8.36739,124824.0660065,0
+DIAX.US,D,20150928,000000,8.35954,8.35954,8.19344,8.23602,249305.80090257,0
+DIAX.US,D,20150929,000000,8.23602,8.24294,8.13249,8.20015,178066.06287575,0
+DIAX.US,D,20150930,000000,8.23602,8.30464,8.21899,8.30464,257114.96521487,0
+DIAX.US,D,20151001,000000,8.35434,8.35434,8.20015,8.30464,232606.59349413,0
+DIAX.US,D,20151002,000000,8.18141,8.36739,8.14441,8.36739,288446.71443914,0
+DIAX.US,D,20151005,000000,8.40242,8.48882,8.39711,8.48258,195669.70062533,0
+DIAX.US,D,20151006,000000,8.48258,8.52508,8.46402,8.47814,117522.05889485,0
+DIAX.US,D,20151007,000000,8.51977,8.60591,8.50737,8.56908,273509.87830292,0
+DIAX.US,D,20151008,000000,8.56274,8.62578,8.54458,8.60591,131479.44768735,0
+DIAX.US,D,20151009,000000,8.58971,8.67527,8.58971,8.6555,118005.97139046,0
+DIAX.US,D,20151012,000000,8.66798,8.66798,8.62578,8.6555,85581.7210298,0
+DIAX.US,D,20151013,000000,8.59965,8.70471,8.59965,8.62578,124174.27084319,0
+DIAX.US,D,20151014,000000,8.62578,8.6555,8.56274,8.56274,97715.457055013,0
+DIAX.US,D,20151015,000000,8.56908,8.68701,8.56908,8.64187,105997.9680879,0
+DIAX.US,D,20151016,000000,8.6555,8.67527,8.62578,8.67527,130507.39638613,0
+DIAX.US,D,20151019,000000,8.66798,8.68701,8.62578,8.66798,81969.282552771,0
+DIAX.US,D,20151020,000000,8.68701,8.70471,8.64915,8.67527,71325.320804426,0
+DIAX.US,D,20151021,000000,8.66184,8.71758,8.61214,8.61849,129369.4624172,0
+DIAX.US,D,20151022,000000,8.71114,8.80352,8.69922,8.77247,185208.5267847,0
+DIAX.US,D,20151023,000000,8.80995,8.87034,8.80995,8.84252,172063.64609073,0
+DIAX.US,D,20151026,000000,8.77797,8.82008,8.77797,8.79254,137645.63398508,0
+DIAX.US,D,20151027,000000,8.79254,8.79803,8.74871,8.74871,105507.71612728,0
+DIAX.US,D,20151028,000000,8.76065,8.84715,8.76065,8.83599,119628.87443249,0
+DIAX.US,D,20151029,000000,8.77247,8.82832,8.77247,8.80995,80186.836308035,0
+DIAX.US,D,20151030,000000,8.80995,8.83599,8.77247,8.77247,91063.245106672,0
+DIAX.US,D,20151102,000000,8.77247,8.90754,8.77247,8.88993,170214.63546341,0
+DIAX.US,D,20151103,000000,8.85738,8.97076,8.84715,8.95778,247212.72087244,0
+DIAX.US,D,20151104,000000,8.95778,8.99414,8.93821,8.96423,166202.81069088,0
+DIAX.US,D,20151105,000000,8.97729,8.99414,8.91312,8.95778,156801.3840841,0
+DIAX.US,D,20151106,000000,8.95126,8.98562,8.9011,8.93356,123850.95812779,0
+DIAX.US,D,20151109,000000,8.91312,8.92712,8.79803,8.85273,119032.96472175,0
+DIAX.US,D,20151110,000000,8.79254,8.88993,8.79254,8.88614,113950.82694037,0
+DIAX.US,D,20151111,000000,8.87034,8.89551,8.83599,8.84715,103721.04357255,0
+DIAX.US,D,20151112,000000,8.80995,8.80995,8.69922,8.69922,138460.2552386,0
+DIAX.US,D,20151113,000000,8.64187,8.71114,8.63921,8.66184,94635.533638651,0
+DIAX.US,D,20151116,000000,8.64915,8.77247,8.64915,8.76519,64440.661805793,0
+DIAX.US,D,20151117,000000,8.76519,8.83599,8.75326,8.77247,92524.491791004,0
+DIAX.US,D,20151118,000000,8.82008,8.92712,8.80995,8.91312,115737.4994951,0
+DIAX.US,D,20151119,000000,8.87876,8.92712,8.87876,8.89551,79699.754079925,0
+DIAX.US,D,20151120,000000,8.9011,8.95778,8.9011,8.94379,108593.97900865,0
+DIAX.US,D,20151123,000000,9.01023,9.03105,8.95126,8.98193,149661.03333014,0
+DIAX.US,D,20151124,000000,8.96423,9.01874,8.94379,9.01023,76127.465547946,0
+DIAX.US,D,20151125,000000,8.96423,9.03578,8.96423,9.01023,69311.484086901,0
+DIAX.US,D,20151127,000000,8.94379,8.98193,8.93821,8.96423,29381.307156837,0
+DIAX.US,D,20151130,000000,8.96423,8.99414,8.93821,8.94379,103235.01792194,0
+DIAX.US,D,20151201,000000,8.94379,9.01401,8.94379,8.99414,115378.26314466,0
+DIAX.US,D,20151202,000000,8.99414,9.0017,8.93821,8.94379,73534.624359695,0
+DIAX.US,D,20151203,000000,8.94379,8.96423,8.81364,8.87876,206402.41488378,0
+DIAX.US,D,20151204,000000,8.87876,9.02348,8.87876,9.01023,94957.789776555,0
+DIAX.US,D,20151207,000000,9.02348,9.02348,8.89551,8.97729,110542.30792109,0
+DIAX.US,D,20151208,000000,8.85738,8.96423,8.85738,8.92712,99701.822757504,0
+DIAX.US,D,20151209,000000,8.92712,9.01401,8.81364,8.84252,146901.25289668,0
+DIAX.US,D,20151210,000000,8.85738,8.93821,8.81364,8.84715,117522.05889485,0
+DIAX.US,D,20151211,000000,8.68066,8.69108,8.54021,8.56274,159398.45158235,0
+DIAX.US,D,20151214,000000,8.5583,8.56274,8.48882,8.55081,142262.87766587,0
+DIAX.US,D,20151215,000000,8.59965,8.67527,8.59965,8.63921,109563.91715487,0
+DIAX.US,D,20151216,000000,8.66184,8.79254,8.66184,8.76519,105997.9680879,0
+DIAX.US,D,20151217,000000,8.76519,8.77247,8.68701,8.70471,183097.48493706,0
+DIAX.US,D,20151218,000000,8.70471,8.70471,8.5933,8.60591,137970.00327799,0
+DIAX.US,D,20151221,000000,8.66184,8.66184,8.5933,8.61849,97878.169990217,0
+DIAX.US,D,20151222,000000,8.61849,8.7368,8.61849,8.72221,94468.594393441,0
+DIAX.US,D,20151223,000000,8.80352,8.82008,8.76519,8.82008,103396.67427964,0
+DIAX.US,D,20151224,000000,8.85273,8.86296,8.80995,8.85273,34863.887811212,0
+DIAX.US,D,20151228,000000,8.92712,8.92712,8.80995,8.87034,120801.67545895,0
+DIAX.US,D,20151229,000000,8.87034,8.94379,8.87034,8.93356,149615.60049759,0
+DIAX.US,D,20151230,000000,8.87876,8.93356,8.87876,8.9011,104713.16984629,0
+DIAX.US,D,20151231,000000,8.9011,8.91312,8.82832,8.84715,304998.0009974,0
+DIAX.US,D,20160104,000000,8.77797,8.77797,8.5583,8.6555,219686.76380794,0
+DIAX.US,D,20160105,000000,8.71114,8.72221,8.64187,8.64187,103466.40839473,0
+DIAX.US,D,20160106,000000,8.61214,8.64187,8.5583,8.57438,111686.58135502,0
+DIAX.US,D,20160107,000000,8.48882,8.51448,8.33598,8.33598,204849.24595683,0
+DIAX.US,D,20160108,000000,8.35434,8.38575,8.21123,8.21123,183428.19369497,0
+DIAX.US,D,20160111,000000,8.24294,8.26773,8.14441,8.16258,192046.69637328,0
+DIAX.US,D,20160112,000000,8.25572,8.29868,8.14441,8.20015,167914.46624303,0
+DIAX.US,D,20160113,000000,8.25572,8.26773,7.99516,7.99516,217364.40646002,0
+DIAX.US,D,20160114,000000,8.00187,8.16258,7.97926,8.08914,288922.17431473,0
+DIAX.US,D,20160115,000000,7.95162,7.98341,7.84306,7.86701,311278.29766527,0
+DIAX.US,D,20160119,000000,7.92369,7.94584,7.79914,7.83587,233253.21892494,0
+DIAX.US,D,20160120,000000,7.701,7.73469,7.30575,7.62736,491804.07296412,0
+DIAX.US,D,20160121,000000,7.73233,7.80482,7.61458,7.68889,366843.70845994,0
+DIAX.US,D,20160122,000000,7.91054,7.95986,7.80227,7.93449,299348.48109782,0
+DIAX.US,D,20160125,000000,7.94584,7.94584,7.79914,7.80482,214745.15083423,0
+DIAX.US,D,20160126,000000,7.81107,7.95162,7.81107,7.94584,166031.64513566,0
+DIAX.US,D,20160127,000000,7.97926,7.98929,7.83142,7.84978,226536.55574902,0
+DIAX.US,D,20160128,000000,8.04541,8.04541,7.853,7.95986,170603.4559839,0
+DIAX.US,D,20160129,000000,7.99516,8.15558,7.98929,8.15558,140545.93922621,0
+DIAX.US,D,20160201,000000,8.13249,8.16334,8.08148,8.15047,123450.51525478,0
+DIAX.US,D,20160202,000000,8.11252,8.11252,8.01607,8.0262,121509.58238484,0
+DIAX.US,D,20160203,000000,8.08148,8.08148,7.93449,8.06558,100224.82862066,0
+DIAX.US,D,20160204,000000,8.08148,8.13249,8.0598,8.11252,95183.897361839,0
+DIAX.US,D,20160205,000000,8.0598,8.11583,8.01011,8.0598,118518.41147859,0
+DIAX.US,D,20160208,000000,7.94584,7.95986,7.853,7.92369,221676.29924293,0
+DIAX.US,D,20160209,000000,7.853,7.94093,7.73233,7.88688,292469.10498668,0
+DIAX.US,D,20160210,000000,7.95986,7.97926,7.85971,7.85971,245478.87719278,0
+DIAX.US,D,20160211,000000,7.701,7.80482,7.44158,7.77568,437280.44758575,0
+DIAX.US,D,20160212,000000,7.8177,7.92947,7.79914,7.92369,125136.81294688,0
+DIAX.US,D,20160216,000000,7.95986,8.05297,7.95986,8.03112,137318.09495967,0
+DIAX.US,D,20160217,000000,8.14025,8.17536,8.06974,8.17536,102442.58479594,0
+DIAX.US,D,20160218,000000,8.18141,8.18141,8.11507,8.14441,79131.315384212,0
+DIAX.US,D,20160219,000000,8.11252,8.15047,8.06974,8.15047,181971.17332065,0
+DIAX.US,D,20160222,000000,8.22486,8.27284,8.17536,8.26177,258304.67148135,0
+DIAX.US,D,20160223,000000,8.26177,8.31601,8.20015,8.23602,327001.22746248,0
+DIAX.US,D,20160224,000000,8.20015,8.29868,8.09226,8.29868,178502.42938381,0
+DIAX.US,D,20160225,000000,8.33077,8.39181,8.25315,8.39181,125649.25303503,0
+DIAX.US,D,20160226,000000,8.40828,8.41614,8.33077,8.35954,88277.050235679,0
+DIAX.US,D,20160229,000000,8.35434,8.40242,8.31601,8.37175,89244.875226893,0
+DIAX.US,D,20160301,000000,8.42939,8.50122,8.35434,8.50122,160210.95968086,0
+DIAX.US,D,20160302,000000,8.43999,8.51977,8.38575,8.51977,240087.1622035,0
+DIAX.US,D,20160303,000000,8.5583,8.5583,8.45154,8.54021,318690.18883707,0
+DIAX.US,D,20160304,000000,8.5933,8.5933,8.49667,8.58971,177542.00043509,0
+DIAX.US,D,20160307,000000,8.57438,8.61214,8.55081,8.59965,126320.17974838,0
+DIAX.US,D,20160308,000000,8.58971,8.60591,8.55081,8.55081,101248.65221944,0
+DIAX.US,D,20160309,000000,8.60591,8.61214,8.53227,8.58971,98129.635435532,0
+DIAX.US,D,20160310,000000,8.60591,8.64187,8.45873,8.54458,101472.64664972,0
+DIAX.US,D,20160311,000000,8.65455,8.70016,8.61044,8.6501,56918.886573863,0
+DIAX.US,D,20160314,000000,8.66184,8.66184,8.61044,8.63836,70058.484380337,0
+DIAX.US,D,20160315,000000,8.62483,8.62483,8.54371,8.59152,70278.252500613,0
+DIAX.US,D,20160316,000000,8.56814,8.7121,8.56814,8.69203,85004.829714077,0
+DIAX.US,D,20160317,000000,8.70016,8.78072,8.70016,8.77437,147293.24314967,0
+DIAX.US,D,20160318,000000,8.82368,8.82368,8.7313,8.78799,147943.03831298,0
+DIAX.US,D,20160321,000000,8.78799,8.82368,8.7313,8.80087,108354.13591586,0
+DIAX.US,D,20160322,000000,8.78799,8.79538,8.7313,8.74966,120857.67406653,0
+DIAX.US,D,20160323,000000,8.74966,8.78535,8.70016,8.70016,107042.9232367,0
+DIAX.US,D,20160324,000000,8.68066,8.68066,8.62483,8.66184,109946.39821035,0
+DIAX.US,D,20160328,000000,8.66798,8.68872,8.64101,8.66184,119949.01741538,0
+DIAX.US,D,20160329,000000,8.68701,8.77437,8.61044,8.77437,127352.45596717,0
+DIAX.US,D,20160330,000000,8.78072,8.83967,8.76794,8.80087,136813.05091403,0
+DIAX.US,D,20160331,000000,8.80541,8.86759,8.7633,8.86106,132306.74787088,0
+DIAX.US,D,20160401,000000,8.85547,8.88804,8.79538,8.88804,121209.51437447,0
+DIAX.US,D,20160404,000000,8.89457,8.89457,8.7313,8.83135,183346.83722738,0
+DIAX.US,D,20160405,000000,8.81091,8.81091,8.70016,8.71852,157668.83421268,0
+DIAX.US,D,20160406,000000,8.80087,8.81091,8.70016,8.81091,109072.60861675,0
+DIAX.US,D,20160407,000000,8.79538,8.84989,8.72402,8.81639,200195.02206349,0
+DIAX.US,D,20160408,000000,8.84525,8.8834,8.73774,8.79538,119964.8660779,0
+DIAX.US,D,20160411,000000,8.87591,8.87591,8.75516,8.80087,90099.646425464,0
+DIAX.US,D,20160412,000000,8.80541,8.87591,8.77162,8.87591,133149.89671694,0
+DIAX.US,D,20160413,000000,8.91217,8.9187,8.85547,8.9187,128368.88352345,0
+DIAX.US,D,20160414,000000,8.90574,8.90574,8.87591,8.90574,60541.890825905,0
+DIAX.US,D,20160415,000000,8.90574,8.9187,8.86106,8.89457,72359.710178223,0
+DIAX.US,D,20160418,000000,8.84989,9.04524,8.8091,8.95032,171157.1025946,0
+DIAX.US,D,20160419,000000,8.99414,9.01968,8.93271,8.98193,75329.749534446,0
+DIAX.US,D,20160420,000000,8.96982,9.0017,8.9187,8.98193,85270.030666909,0
+DIAX.US,D,20160421,000000,8.95684,9.02442,8.94293,8.96982,94917.639831505,0
+DIAX.US,D,20160422,000000,8.98193,8.98193,8.91965,8.93821,120255.42489076,0
+DIAX.US,D,20160425,000000,8.92618,8.9559,8.86759,8.8992,160424.38833613,0
+DIAX.US,D,20160426,000000,8.95032,8.95032,8.89457,8.91217,136181.21756825,0
+DIAX.US,D,20160427,000000,8.88804,8.97634,8.88804,8.97634,119971.20554292,0
+DIAX.US,D,20160428,000000,8.96982,8.99698,8.8834,8.92618,209138.95061222,0
+DIAX.US,D,20160429,000000,8.87591,8.92618,8.84989,8.86106,131436.12800979,0
+DIAX.US,D,20160502,000000,8.91217,8.92618,8.84525,8.90574,105177.00736937,0
+DIAX.US,D,20160503,000000,8.8834,8.92618,8.83135,8.8992,184799.6312917,0
+DIAX.US,D,20160504,000000,8.8834,8.8992,8.83135,8.86106,125124.13401688,0
+DIAX.US,D,20160505,000000,8.86106,8.9187,8.82368,8.84525,61301.570049358,0
+DIAX.US,D,20160506,000000,8.82368,8.87591,8.81091,8.85547,111540.77365984,0
+DIAX.US,D,20160509,000000,8.8834,8.90574,8.82368,8.87591,75414.275734552,0
+DIAX.US,D,20160510,000000,8.91217,8.97634,8.90574,8.93821,79700.810657426,0
+DIAX.US,D,20160511,000000,8.95032,8.96982,8.88804,8.93821,102890.5736565,0
+DIAX.US,D,20160512,000000,8.96982,8.97634,8.85547,8.97634,85607.078889832,0
+DIAX.US,D,20160513,000000,8.97634,8.98562,8.89457,8.92618,97759.833310069,0
+DIAX.US,D,20160516,000000,8.8992,8.96053,8.88804,8.8992,110807.50887393,0
+DIAX.US,D,20160517,000000,8.8992,8.95684,8.80541,8.81639,138355.65406597,0
+DIAX.US,D,20160518,000000,8.83135,8.85547,8.80541,8.81639,142866.18341911,0
+DIAX.US,D,20160519,000000,8.81639,8.83135,8.7313,8.74134,106033.89172294,0
+DIAX.US,D,20160520,000000,8.80541,8.82282,8.76794,8.78072,93237.681604399,0
+DIAX.US,D,20160523,000000,8.86759,8.88804,8.78072,8.81091,150243.20753337,0
+DIAX.US,D,20160524,000000,8.87591,8.92618,8.84989,8.92618,123519.19279236,0
+DIAX.US,D,20160525,000000,8.93271,9.02442,8.93271,8.98193,170502.02454377,0
+DIAX.US,D,20160526,000000,9.01023,9.02442,8.9187,8.96337,119825.39784774,0
+DIAX.US,D,20160527,000000,8.96337,9.01401,8.95684,9.01023,92162.08570805,0
+DIAX.US,D,20160531,000000,9.01401,9.01401,8.95032,8.96337,121157.74207691,0
+DIAX.US,D,20160601,000000,8.99414,9.01401,8.93271,8.99414,161679.60240771,0
+DIAX.US,D,20160602,000000,8.99414,9.02442,8.95684,9.01401,94621.798131134,0
+DIAX.US,D,20160603,000000,8.99414,9.02442,8.95032,9.02442,100109.66167301,0
+DIAX.US,D,20160606,000000,9.03673,9.04524,8.97634,9.01968,129754.05662768,0
+DIAX.US,D,20160607,000000,8.97634,9.01968,8.97634,9.0017,138397.91716602,0
+DIAX.US,D,20160608,000000,9.03199,9.04524,8.98193,9.02442,123003.58297172,0
+DIAX.US,D,20160609,000000,9.03199,9.05849,8.98193,9.01968,143938.60958296,0
+DIAX.US,D,20160610,000000,9.01401,9.03673,8.96982,9.03199,201350.91784995,0
+DIAX.US,D,20160613,000000,9.0424,9.06796,8.96612,8.9894,117393.15643968,0
+DIAX.US,D,20160614,000000,8.98381,9.01212,8.90016,8.91406,153891.56964544,0
+DIAX.US,D,20160615,000000,8.91406,8.98381,8.91406,8.93451,138576.47876374,0
+DIAX.US,D,20160616,000000,8.90668,8.9736,8.86106,8.95959,112913.26783407,0
+DIAX.US,D,20160617,000000,8.9894,9.00643,8.94473,8.94473,117458.66424477,0
+DIAX.US,D,20160620,000000,9.0282,9.08783,9.02158,9.0566,177652.94107274,0
+DIAX.US,D,20160621,000000,9.08783,9.10014,9.0282,9.09446,128997.54713674,0
+DIAX.US,D,20160622,000000,9.12664,9.12664,9.06133,9.06796,142043.10954559,0
+DIAX.US,D,20160623,000000,9.14367,9.14367,9.08027,9.11245,133385.51349973,0
+DIAX.US,D,20160624,000000,8.85547,9.02158,8.85547,8.94473,196212.781461,0
+DIAX.US,D,20160627,000000,8.93451,8.95959,8.85084,8.90016,147796.17404031,0
+DIAX.US,D,20160628,000000,9.02158,9.10014,8.97729,9.10014,290469.00377669,0
+DIAX.US,D,20160629,000000,9.22697,9.27807,9.1503,9.26009,259129.85850989,0
+DIAX.US,D,20160630,000000,9.27807,9.31782,9.20993,9.2989,245787.39782315,0
+DIAX.US,D,20160701,000000,9.36325,9.36704,9.29227,9.29227,178780.30926665,0
+DIAX.US,D,20160705,000000,9.22697,9.27807,9.11245,9.20993,154021.52867811,0
+DIAX.US,D,20160706,000000,9.20993,9.22129,9.18342,9.18342,130018.20100301,0
+DIAX.US,D,20160707,000000,9.16355,9.28659,9.14367,9.14367,205326.81898744,0
+DIAX.US,D,20160708,000000,9.19479,9.27807,9.18342,9.25441,123041.61976176,0
+DIAX.US,D,20160711,000000,9.34337,9.35189,9.21466,9.21466,191224.67907725,0
+DIAX.US,D,20160712,000000,9.27807,9.37461,9.25441,9.3235,186320.0463161,0
+DIAX.US,D,20160713,000000,9.38786,9.38786,9.29227,9.29227,245222.12885994,0
+DIAX.US,D,20160714,000000,9.34337,9.38029,9.30552,9.34337,130106.95351312,0
+DIAX.US,D,20160715,000000,9.37461,9.40679,9.3235,9.33487,70701.940078644,0
+DIAX.US,D,20160718,000000,9.37461,9.41909,9.35662,9.38786,125487.59667733,0
+DIAX.US,D,20160719,000000,9.403,9.40679,9.31119,9.39543,135133.09268693,0
+DIAX.US,D,20160720,000000,9.40679,9.42667,9.37461,9.403,91515.460277239,0
+DIAX.US,D,20160721,000000,9.43234,9.4967,9.38029,9.38786,224595.6228791,0
+DIAX.US,D,20160722,000000,9.43896,9.45884,9.37461,9.37461,105379.87024962,0
+DIAX.US,D,20160725,000000,9.37461,9.44559,9.37461,9.403,126479.72295108,0
+DIAX.US,D,20160726,000000,9.35662,9.46546,9.35189,9.41909,141756.77704273,0
+DIAX.US,D,20160727,000000,9.46546,9.49008,9.44559,9.47777,97178.71568434,0
+DIAX.US,D,20160728,000000,9.47304,9.48251,9.43896,9.46546,97626.704544901,0
+DIAX.US,D,20160729,000000,9.47304,9.49008,9.45979,9.46546,59686.063049833,0
+DIAX.US,D,20160801,000000,9.45127,9.46546,9.40868,9.43896,113310.54097457,0
+DIAX.US,D,20160802,000000,9.43234,9.43234,9.36325,9.38029,91155.167349288,0
+DIAX.US,D,20160803,000000,9.34337,9.38786,9.24778,9.37461,112165.21096313,0
+DIAX.US,D,20160804,000000,9.40679,9.45127,9.39543,9.43234,108422.81345344,0
+DIAX.US,D,20160805,000000,9.48251,9.50995,9.42761,9.50995,98943.200111552,0
+DIAX.US,D,20160808,000000,9.50995,9.50995,9.46546,9.46546,77368.944112003,0
+DIAX.US,D,20160809,000000,9.49008,9.50995,9.47304,9.50333,104350.76376333,0
+DIAX.US,D,20160810,000000,9.51752,9.51752,9.42667,9.46546,80281.928283155,0
+DIAX.US,D,20160811,000000,9.50995,9.50995,9.45127,9.49576,106584.36860113,0
+DIAX.US,D,20160812,000000,9.51752,9.53456,9.49954,9.50995,135060.18883933,0
+DIAX.US,D,20160815,000000,9.54119,9.56674,9.50333,9.50995,51482.795329547,0
+DIAX.US,D,20160816,000000,9.54119,9.54119,9.45127,9.49576,124386.64292094,0
+DIAX.US,D,20160817,000000,9.47304,9.50995,9.44559,9.48251,159382.60291983,0
+DIAX.US,D,20160818,000000,9.47777,9.52226,9.44559,9.48251,78794.26716129,0
+DIAX.US,D,20160819,000000,9.50995,9.52982,9.47304,9.51752,93155.268559295,0
+DIAX.US,D,20160822,000000,9.51752,9.51752,9.47304,9.50333,83300.57020444,0
+DIAX.US,D,20160823,000000,9.56674,9.56674,9.45884,9.48251,131724.57366765,0
+DIAX.US,D,20160824,000000,9.50995,9.50995,9.42667,9.46546,89555.509012282,0
+DIAX.US,D,20160825,000000,9.49008,9.51752,9.46546,9.49576,179531.53587009,0
+DIAX.US,D,20160826,000000,9.49576,9.56011,9.40679,9.48251,85785.640487555,0
+DIAX.US,D,20160829,000000,9.49008,9.53456,9.47872,9.48251,112028.91246546,0
+DIAX.US,D,20160830,000000,9.47777,9.50995,9.46546,9.49008,56166.60339292,0
+DIAX.US,D,20160831,000000,9.45884,9.49576,9.44559,9.48251,100507.99139101,0
+DIAX.US,D,20160901,000000,9.47304,9.50143,9.41436,9.46546,66728.152096162,0
+DIAX.US,D,20160902,000000,9.52226,9.54876,9.50995,9.52982,68898.362283883,0
+DIAX.US,D,20160906,000000,9.53456,9.56674,9.50333,9.52226,87055.646644147,0
+DIAX.US,D,20160907,000000,9.54119,9.56674,9.51752,9.53456,64942.536118923,0
+DIAX.US,D,20160908,000000,9.52982,9.55444,9.50711,9.54876,92209.631695609,0
+DIAX.US,D,20160909,000000,9.50333,9.52226,9.36704,9.39543,130926.85765415,0
+DIAX.US,D,20160912,000000,9.38786,9.46546,9.2989,9.43896,115139.47662936,0
+DIAX.US,D,20160913,000000,9.39826,9.41152,9.27902,9.33202,147955.717243,0
+DIAX.US,D,20160914,000000,9.33202,9.35946,9.30078,9.35379,73576.887459748,0
+DIAX.US,D,20160915,000000,9.35946,9.403,9.30078,9.37082,85614.474932341,0
+DIAX.US,D,20160916,000000,9.3765,9.3765,9.24778,9.35946,72492.838943389,0
+DIAX.US,D,20160919,000000,9.37082,9.3907,9.31782,9.32444,68886.739931368,0
+DIAX.US,D,20160920,000000,9.34621,9.3765,9.28659,9.31215,36362.114708089,0
+DIAX.US,D,20160921,000000,9.33202,9.403,9.30646,9.3907,144451.0496711,0
+DIAX.US,D,20160922,000000,9.4172,9.45601,9.39826,9.4172,89518.528799736,0
+DIAX.US,D,20160923,000000,9.42287,9.42287,9.33202,9.35946,34320.80697553,0
+DIAX.US,D,20160926,000000,9.21466,9.27334,9.19384,9.22129,161643.67877266,0
+DIAX.US,D,20160927,000000,9.25441,9.33769,9.23359,9.33769,84838.947046368,0
+DIAX.US,D,20160928,000000,9.35946,9.4172,9.26672,9.39826,122590.46116869,0
+DIAX.US,D,20160929,000000,9.38218,9.39826,9.24778,9.27334,115224.00282946,0
+DIAX.US,D,20160930,000000,9.31782,9.39826,9.27807,9.3907,178015.34715568,0
+DIAX.US,D,20161003,000000,9.33769,9.36987,9.27334,9.31215,170175.54209586,0
+DIAX.US,D,20161004,000000,9.30078,9.3765,9.21466,9.25441,199195.49974725,0
+DIAX.US,D,20161005,000000,9.25441,9.36136,9.25441,9.26672,172602.5006164,0
+DIAX.US,D,20161006,000000,9.32444,9.3642,9.32444,9.32444,217986.73060831,0
+DIAX.US,D,20161007,000000,9.3642,9.3765,9.33769,9.34621,112540.2959761,0
+DIAX.US,D,20161010,000000,9.38218,9.3907,9.32444,9.33202,69808.075512523,0
+DIAX.US,D,20161011,000000,9.34621,9.3765,9.27902,9.27902,324081.90382632,0
+DIAX.US,D,20161012,000000,9.24778,9.31215,9.24116,9.24116,107803.65903765,0
+DIAX.US,D,20161013,000000,9.21466,9.22697,9.14272,9.1503,99807.480507636,0
+DIAX.US,D,20161014,000000,9.21466,9.30646,9.17586,9.18342,104550.45691109,0
+DIAX.US,D,20161017,000000,9.22129,9.24116,9.05944,9.08499,176799.22645167,0
+DIAX.US,D,20161018,000000,9.14272,9.16261,9.09824,9.14272,128598.16084123,0
+DIAX.US,D,20161019,000000,9.1891,9.22697,9.14272,9.1891,129015.50895426,0
+DIAX.US,D,20161020,000000,9.1891,9.21466,9.1503,9.18342,121016.16069172,0
+DIAX.US,D,20161021,000000,9.20898,9.30646,9.17301,9.29416,159423.80944238,0
+DIAX.US,D,20161024,000000,9.35379,9.35946,9.26672,9.29416,86593.922276069,0
+DIAX.US,D,20161025,000000,9.33202,9.3642,9.29416,9.31215,190746.04946916,0
+DIAX.US,D,20161026,000000,9.27902,9.30646,9.25441,9.28659,89181.480576813,0
+DIAX.US,D,20161027,000000,9.33202,9.33202,9.22697,9.24116,85280.596441922,0
+DIAX.US,D,20161028,000000,9.26103,9.30078,9.24778,9.25441,88813.791606352,0
+DIAX.US,D,20161031,000000,9.28659,9.28659,9.20235,9.22223,97745.04122505,0
+DIAX.US,D,20161101,000000,9.23359,9.23359,9.16261,9.20235,131395.97806474,0
+DIAX.US,D,20161102,000000,9.27334,9.27334,9.13516,9.16261,193299.79728985,0
+DIAX.US,D,20161103,000000,9.13516,9.14651,9.05471,9.05471,209579.54343027,0
+DIAX.US,D,20161104,000000,9.05471,9.09161,8.99224,8.99224,128616.12265876,0
+DIAX.US,D,20161107,000000,9.05944,9.13138,9.04713,9.09824,202785.75009674,0
+DIAX.US,D,20161108,000000,9.05944,9.21466,9.05944,9.12475,189773.99816793,0
+DIAX.US,D,20161109,000000,8.96895,9.3765,8.9364,9.27334,259979.34682095,0
+DIAX.US,D,20161110,000000,9.30078,9.43613,9.27334,9.35379,185505.42506259,0
+DIAX.US,D,20161111,000000,9.28659,9.3765,9.28659,9.33769,157289.52288971,0
+DIAX.US,D,20161114,000000,9.3765,9.403,9.31782,9.38218,134957.70082171,0
+DIAX.US,D,20161115,000000,9.35379,9.47589,9.35379,9.47589,186595.81304395,0
+DIAX.US,D,20161116,000000,9.46167,9.49481,9.43518,9.48061,143694.54018016,0
+DIAX.US,D,20161117,000000,9.50711,9.60554,9.48061,9.59323,193332.55119239,0
+DIAX.US,D,20161118,000000,9.61028,9.61028,9.53267,9.54781,116548.95101612,0
+DIAX.US,D,20161121,000000,9.57998,9.60554,9.55349,9.55349,90450.430155904,0
+DIAX.US,D,20161122,000000,9.59892,9.64529,9.55917,9.61028,160743.47474153,0
+DIAX.US,D,20161123,000000,9.60554,9.65098,9.57998,9.59892,144820.85179657,0
+DIAX.US,D,20161125,000000,9.65098,9.70112,9.61974,9.69071,41853.147982474,0
+DIAX.US,D,20161128,000000,9.67933,9.68319,9.61028,9.63393,117139.57783936,0
+DIAX.US,D,20161129,000000,9.59323,9.63962,9.58756,9.61028,153101.24967445,0
+DIAX.US,D,20161130,000000,9.61785,9.68405,9.58945,9.59892,198468.57442633,0
+DIAX.US,D,20161201,000000,9.64529,9.64529,9.59323,9.63962,183908.93645808,0
+DIAX.US,D,20161202,000000,9.65474,9.65474,9.60554,9.63393,153951.79456302,0
+DIAX.US,D,20161205,000000,9.66333,9.67933,9.60554,9.60554,124443.69810602,0
+DIAX.US,D,20161206,000000,9.61028,9.68405,9.59323,9.68405,118461.35629353,0
+DIAX.US,D,20161207,000000,9.70112,9.82224,9.65474,9.74751,183240.12289974,0
+DIAX.US,D,20161208,000000,9.79292,9.79292,9.70961,9.75513,147737.00570023,0
+DIAX.US,D,20161209,000000,9.76361,9.80141,9.71723,9.76361,115337.0566221,0
+DIAX.US,D,20161212,000000,9.76834,9.79013,9.76361,9.78724,118912.51488659,0
+DIAX.US,D,20161213,000000,9.83831,9.90363,9.79669,9.90363,278288.77834142,0
+DIAX.US,D,20161214,000000,9.86582,9.88291,9.79669,9.81944,196452.62455381,0
+DIAX.US,D,20161215,000000,9.84401,9.94999,9.80527,9.90933,194072.15544332,0
+DIAX.US,D,20161216,000000,9.95667,9.95667,9.86866,9.95667,191584.9720052,0
+DIAX.US,D,20161219,000000,9.93683,9.9718,9.88477,9.88477,124139.40378565,0
+DIAX.US,D,20161220,000000,9.93683,9.98319,9.88949,9.98319,121902.62921534,0
+DIAX.US,D,20161221,000000,9.9775,10.0116,9.94999,9.9775,129820.62101027,0
+DIAX.US,D,20161222,000000,10.0116,10.0248,9.91886,9.94999,180410.60835119,0
+DIAX.US,D,20161223,000000,9.99636,9.99636,9.96424,9.98987,93950.871417793,0
+DIAX.US,D,20161227,000000,10.0504,10.0504,9.98319,10.003,82422.554300838,0
+DIAX.US,D,20161228,000000,10.0428,10.0428,9.90363,9.91404,108316.0991258,0
+DIAX.US,D,20161229,000000,9.96424,9.96424,9.91886,9.93015,89946.442687772,0
+DIAX.US,D,20161230,000000,9.98987,9.98987,9.91886,9.93683,233597.66319038,0
+DIAX.US,D,20170103,000000,9.9775,10.0324,9.95667,9.9775,215740.44684049,0
+DIAX.US,D,20170104,000000,10.0248,10.0636,9.98319,10.0504,187309.00285735,0
+DIAX.US,D,20170105,000000,9.90363,10.003,9.90363,9.98987,211388.40411253,0
+DIAX.US,D,20170106,000000,10.0816,10.1224,9.98319,10.0759,230972.06809959,0
+DIAX.US,D,20170109,000000,10.0759,10.0902,10.0248,10.0636,136001.59939302,0
+DIAX.US,D,20170110,000000,10.0967,10.1621,10.0485,10.0967,183201.02953219,0
+DIAX.US,D,20170111,000000,10.1224,10.1687,10.0902,10.1516,109928.43639283,0
+DIAX.US,D,20170112,000000,10.1621,10.1621,10.0712,10.0816,121706.1058001,0
+DIAX.US,D,20170113,000000,10.111,10.1289,10.0967,10.1043,85566.928944781,0
+DIAX.US,D,20170117,000000,10.1043,10.1365,10.0286,10.0504,93566.277207311,0
+DIAX.US,D,20170118,000000,10.057,10.0816,10.0286,10.057,83895.423337685,0
+DIAX.US,D,20170119,000000,10.0902,10.0902,10.0286,10.0759,92962.971454054,0
+DIAX.US,D,20170120,000000,10.057,10.0902,10.057,10.0759,87951.624365271,0
+DIAX.US,D,20170123,000000,10.0967,10.1668,10.0778,10.1621,155462.70038992,0
+DIAX.US,D,20170124,000000,10.1896,10.268,10.1725,10.268,160122.20717075,0
+DIAX.US,D,20170125,000000,10.2879,10.3466,10.268,10.3342,137675.21815511,0
+DIAX.US,D,20170126,000000,10.3485,10.3551,10.3003,10.3485,104288.42569076,0
+DIAX.US,D,20170127,000000,10.3485,10.3864,10.2879,10.3551,101548.72022982,0
+DIAX.US,D,20170130,000000,10.2558,10.3409,10.2425,10.303,121700.82291259,0
+DIAX.US,D,20170131,000000,10.268,10.2936,10.2217,10.2822,119532.72587987,0
+DIAX.US,D,20170201,000000,10.3077,10.3485,10.2842,10.303,72760.153051225,0
+DIAX.US,D,20170202,000000,10.3286,10.3286,10.2472,10.2879,139411.17498979,0
+DIAX.US,D,20170203,000000,10.3409,10.3523,10.2757,10.3485,109987.6047329,0
+DIAX.US,D,20170206,000000,10.3342,10.375,10.3342,10.3684,76327.158695697,0
+DIAX.US,D,20170207,000000,10.375,10.4015,10.375,10.375,83372.41747453,0
+DIAX.US,D,20170208,000000,10.3864,10.3864,10.303,10.3864,105696.84350002,0
+DIAX.US,D,20170209,000000,10.4157,10.4555,10.3873,10.4157,114481.22884603,0
+DIAX.US,D,20170210,000000,10.4204,10.4469,10.4157,10.4157,96961.060719067,0
+DIAX.US,D,20170213,000000,10.4469,10.4867,10.4204,10.4734,103049.0602817,0
+DIAX.US,D,20170214,000000,10.4677,10.5265,10.4204,10.5265,109313.50828705,0
+DIAX.US,D,20170215,000000,10.534,10.534,10.4819,10.5198,111154.06629436,0
+DIAX.US,D,20170216,000000,10.5198,10.5255,10.375,10.4677,316307.60657158,0
+DIAX.US,D,20170217,000000,10.4337,10.4555,10.4081,10.4394,130435.54911603,0
+DIAX.US,D,20170221,000000,10.4281,10.534,10.4281,10.4933,127037.59587178,0
+DIAX.US,D,20170222,000000,10.4933,10.5198,10.4791,10.5141,79706.093544933,0
+DIAX.US,D,20170223,000000,10.5075,10.5984,10.5009,10.5928,130436.60569354,0
+DIAX.US,D,20170224,000000,10.588,10.5984,10.5473,10.5586,119745.09795763,0
+DIAX.US,D,20170227,000000,10.534,10.605,10.534,10.5728,105840.5380402,0
+DIAX.US,D,20170228,000000,10.5586,10.6456,10.5473,10.6344,112531.84335609,0
+DIAX.US,D,20170301,000000,10.6931,10.7394,10.6807,10.7139,100467.84144596,0
+DIAX.US,D,20170302,000000,10.7659,10.7659,10.6277,10.6665,157828.37741539,0
+DIAX.US,D,20170303,000000,10.6751,10.7025,10.6382,10.6931,74255.210215599,0
+DIAX.US,D,20170306,000000,10.6978,10.6978,10.6126,10.66,128814.75922901,0
+DIAX.US,D,20170307,000000,10.6456,10.6665,10.5984,10.605,75128.999809194,0
+DIAX.US,D,20170308,000000,10.605,10.6778,10.605,10.6277,120030.37388298,0
+DIAX.US,D,20170309,000000,10.5671,10.6277,10.5265,10.6277,137833.70478031,0
+DIAX.US,D,20170310,000000,10.6504,10.7243,10.588,10.6504,145374.49840727,0
+DIAX.US,D,20170313,000000,10.6958,10.7223,10.5283,10.6409,148065.60130314,0
+DIAX.US,D,20170314,000000,10.5945,10.6627,10.5283,10.6079,94361.880065808,0
+DIAX.US,D,20170315,000000,10.6012,10.7583,10.5945,10.6769,217253.46582239,0
+DIAX.US,D,20170316,000000,10.6825,10.7517,10.6173,10.711,153312.56517472,0
+DIAX.US,D,20170317,000000,10.7375,10.7432,10.6372,10.6713,115847.38355525,0
+DIAX.US,D,20170320,000000,10.6713,10.8038,10.6372,10.729,346884.95945992,0
+DIAX.US,D,20170321,000000,10.7375,10.7915,10.5898,10.5898,163160.92406457,0
+DIAX.US,D,20170322,000000,10.5767,10.6079,10.5028,10.5094,215814.40726558,0
+DIAX.US,D,20170323,000000,10.5151,10.6079,10.5028,10.5283,182087.3968458,0
+DIAX.US,D,20170324,000000,10.5425,10.5898,10.4394,10.4801,84439.560750868,0
+DIAX.US,D,20170327,000000,10.3466,10.4337,10.2908,10.4005,224195.18000609,0
+DIAX.US,D,20170328,000000,10.4337,10.4952,10.374,10.4876,199677.29908785,0
+DIAX.US,D,20170329,000000,10.5492,10.5492,10.4801,10.4876,157107.79155948,0
+DIAX.US,D,20170330,000000,10.4876,10.5767,10.4744,10.5283,172146.05913583,0
+DIAX.US,D,20170331,000000,10.5549,10.5606,10.4952,10.5359,122564.04673117,0
+DIAX.US,D,20170403,000000,10.6173,10.6173,10.4157,10.5028,247244.41819749,0
+DIAX.US,D,20170404,000000,10.4157,10.5425,10.4005,10.5425,152515.90573873,0
+DIAX.US,D,20170405,000000,10.57,10.6741,10.5529,10.6315,161519.00262751,0
+DIAX.US,D,20170406,000000,10.6486,10.6902,10.6079,10.6713,125753.85420766,0
+DIAX.US,D,20170407,000000,10.6637,10.711,10.6315,10.711,218530.86802149,0
+DIAX.US,D,20170410,000000,10.7583,10.7697,10.6949,10.7044,232892.925997,0
+DIAX.US,D,20170411,000000,10.6958,10.7186,10.6315,10.6713,146706.84263643,0
+DIAX.US,D,20170412,000000,10.6713,10.6902,10.6409,10.6486,150301.31929594,0
+DIAX.US,D,20170413,000000,10.6372,10.6713,10.6173,10.6409,141941.67810546,0
+DIAX.US,D,20170417,000000,10.6769,10.7186,10.6409,10.7186,133468.98312235,0
+DIAX.US,D,20170418,000000,10.7186,10.7223,10.6409,10.6637,252897.10782958,0
+DIAX.US,D,20170419,000000,10.7044,10.7044,10.6022,10.6372,99040.405241674,0
+DIAX.US,D,20170420,000000,10.6372,10.6902,10.6012,10.6713,153950.73798552,0
+DIAX.US,D,20170421,000000,10.7044,10.7044,10.6486,10.6769,82630.7000686,0
+DIAX.US,D,20170424,000000,10.7517,10.7981,10.7432,10.765,136648.22482382,0
+DIAX.US,D,20170425,000000,10.818,10.8587,10.7848,10.8369,176126.18658332,0
+DIAX.US,D,20170426,000000,10.8369,10.8369,10.8038,10.818,154518.12010374,0
+DIAX.US,D,20170427,000000,10.818,10.8851,10.7981,10.8851,92628.036386134,0
+DIAX.US,D,20170428,000000,10.8965,10.8965,10.7848,10.8795,126081.39323307,0
+DIAX.US,D,20170501,000000,10.8965,10.9277,10.8738,10.9277,125702.08191009,0
+DIAX.US,D,20170502,000000,10.9277,10.9307,10.8369,10.8672,273023.85265231,0
+DIAX.US,D,20170503,000000,10.8264,10.8738,10.818,10.8369,206313.66237367,0
+DIAX.US,D,20170504,000000,10.8501,10.8738,10.7773,10.8264,156456.93981867,0
+DIAX.US,D,20170505,000000,10.818,10.8795,10.8113,10.8369,163172.54641708,0
+DIAX.US,D,20170508,000000,10.8312,10.8795,10.8264,10.8444,102279.87186074,0
+DIAX.US,D,20170509,000000,10.9136,10.9277,10.8795,10.921,126967.86175669,0
+DIAX.US,D,20170510,000000,10.921,10.9609,10.8738,10.9136,178985.2853019,0
+DIAX.US,D,20170511,000000,10.9277,10.9277,10.7915,10.8672,135717.38004516,0
+DIAX.US,D,20170512,000000,10.8587,10.9059,10.8264,10.9059,221143.78418226,0
+DIAX.US,D,20170515,000000,10.9523,11.0669,10.8965,11.0073,287316.17651272,0
+DIAX.US,D,20170516,000000,11.0328,11.0328,10.9136,10.9277,75173.37606425,0
+DIAX.US,D,20170517,000000,10.8444,10.8672,10.6486,10.6958,203801.12107551,0
+DIAX.US,D,20170518,000000,10.6902,10.7915,10.6874,10.7915,161377.42124233,0
+DIAX.US,D,20170519,000000,10.8113,10.8795,10.7962,10.8587,166642.34693143,0
+DIAX.US,D,20170522,000000,10.9307,10.9609,10.8795,10.921,105433.75570219,0
+DIAX.US,D,20170523,000000,10.9307,10.9391,10.8851,10.9059,97851.755552684,0
+DIAX.US,D,20170524,000000,10.993,11.0328,10.9136,10.9448,185836.1338205,0
+DIAX.US,D,20170525,000000,10.9675,11.0669,10.9675,10.9788,151193.07070707,0
+DIAX.US,D,20170526,000000,10.9865,11.0414,10.9136,10.9448,275685.37137814,0
+DIAX.US,D,20170530,000000,10.9609,11.0669,10.9307,11.0261,149688.50434518,0
+DIAX.US,D,20170531,000000,11.0328,11.0508,10.8965,10.9448,218004.69242582,0
+DIAX.US,D,20170601,000000,10.9523,11.0196,10.8899,11.0073,201347.74811744,0
+DIAX.US,D,20170602,000000,11.0006,11.0716,10.9741,11.0592,137390.99880726,0
+DIAX.US,D,20170605,000000,11.0592,11.1416,11.0073,11.0592,161092.14531697,0
+DIAX.US,D,20170606,000000,11.0328,11.1511,11.0129,11.1274,117442.81558225,0
+DIAX.US,D,20170607,000000,11.2428,11.2428,11.1085,11.1482,141059.43589185,0
+DIAX.US,D,20170608,000000,11.1416,11.1729,11.0073,11.0261,122037.8711355,0
+DIAX.US,D,20170609,000000,11.0716,11.1804,10.993,11.0801,116410.53936345,0
+DIAX.US,D,20170612,000000,11.0716,11.1416,11.0196,11.1142,92223.367203127,0
+DIAX.US,D,20170613,000000,11.1927,11.2051,11.1123,11.1237,89064.200474166,0
+DIAX.US,D,20170614,000000,11.1861,11.2277,11.117,11.1927,85455.988307142,0
+DIAX.US,D,20170615,000000,11.1927,11.2325,11.1321,11.2155,129776.24475522,0
+DIAX.US,D,20170616,000000,11.2155,11.2325,11.1321,11.2325,169697.96906526,0
+DIAX.US,D,20170619,000000,11.2676,11.3234,11.2192,11.2495,90041.534662892,0
+DIAX.US,D,20170620,000000,11.2495,11.2495,11.1455,11.1596,243852.80441823,0
+DIAX.US,D,20170621,000000,11.171,11.2827,11.1455,11.2277,164219.61472089,0
+DIAX.US,D,20170622,000000,11.2495,11.2562,11.1123,11.1455,206756.36834673,0
+DIAX.US,D,20170623,000000,11.2088,11.2893,11.1521,11.2893,114303.72382581,0
+DIAX.US,D,20170626,000000,11.3082,11.3442,11.2192,11.2277,185096.52956957,0
+DIAX.US,D,20170627,000000,11.2676,11.2893,11.1861,11.2325,107681.09604751,0
+DIAX.US,D,20170628,000000,11.2978,11.3442,11.2629,11.3082,144047.43706561,0
+DIAX.US,D,20170629,000000,11.3442,11.3442,11.1861,11.2088,119748.26769014,0
+DIAX.US,D,20170630,000000,11.2325,11.3395,11.2325,11.2978,255527.98580788,0
+DIAX.US,D,20170703,000000,11.3924,11.4407,11.3612,11.4407,98388.496923356,0
+DIAX.US,D,20170705,000000,11.4407,11.4407,11.2495,11.2495,352386.55850931,0
+DIAX.US,D,20170706,000000,11.2277,11.3309,11.2155,11.3234,80801.764413807,0
+DIAX.US,D,20170707,000000,11.3082,11.3716,11.2495,11.2495,228534.54380403,0
+DIAX.US,D,20170710,000000,11.2676,11.3186,11.2249,11.3148,141190.45150202,0
+DIAX.US,D,20170711,000000,11.2676,11.4246,11.2676,11.4246,113179.5253644,0
+DIAX.US,D,20170712,000000,11.418,11.4804,11.3442,11.3555,130459.85039857,0
+DIAX.US,D,20170713,000000,11.418,11.4492,11.1455,11.275,464920.5150204,0
+DIAX.US,D,20170714,000000,11.2562,11.4001,11.2562,11.4001,105024.86020918,0
+DIAX.US,D,20170717,000000,11.4038,11.4038,11.2893,11.3858,166216.54619839,0
+DIAX.US,D,20170718,000000,11.3716,11.3793,11.2893,11.3793,121240.155122,0
+DIAX.US,D,20170719,000000,11.3858,11.3961,11.275,11.3858,238895.34278202,0
+DIAX.US,D,20170720,000000,11.4038,11.418,11.3082,11.4115,104566.3055736,0
+DIAX.US,D,20170721,000000,11.3924,11.4407,11.3659,11.4407,80634.825168598,0
+DIAX.US,D,20170724,000000,11.4804,11.4804,11.3555,11.3631,89085.332024192,0
+DIAX.US,D,20170725,000000,11.4001,11.4634,11.3716,11.3716,73162.709079229,0
+DIAX.US,D,20170726,000000,11.4115,11.4804,11.4115,11.4322,64721.711421147,0
+DIAX.US,D,20170727,000000,11.4804,11.5118,11.4001,11.5032,92527.661523508,0
+DIAX.US,D,20170728,000000,11.4038,11.5032,11.3631,11.4975,183505.32385258,0
+DIAX.US,D,20170731,000000,11.4975,11.5079,11.4606,11.5032,91770.095455058,0
+DIAX.US,D,20170801,000000,11.4804,11.5959,11.4804,11.5685,97018.115904138,0
+DIAX.US,D,20170802,000000,11.5903,11.6176,11.5079,11.5827,95981.613375339,0
+DIAX.US,D,20170803,000000,11.5827,11.6111,11.5562,11.5685,96047.121180421,0
+DIAX.US,D,20170804,000000,11.5827,11.6111,11.5192,11.5495,154903.77089172,0
+DIAX.US,D,20170807,000000,11.5827,11.6233,11.5591,11.6176,91703.531072475,0
+DIAX.US,D,20170808,000000,11.5751,11.6517,11.5618,11.5903,127587.01617246,0
+DIAX.US,D,20170809,000000,11.5192,11.5732,11.4549,11.4596,138678.96678137,0
+DIAX.US,D,20170810,000000,11.4322,11.4596,11.1927,11.2978,215515.39583271,0
+DIAX.US,D,20170811,000000,11.117,11.3442,10.5501,11.3395,549990.85253957,0
+DIAX.US,D,20170814,000000,11.3716,11.4246,11.3234,11.418,183449.325245,0
+DIAX.US,D,20170815,000000,11.4115,11.4322,11.3442,11.4246,159972.17316556,0
+DIAX.US,D,20170816,000000,11.4492,11.4634,11.3858,11.4492,173949.6369306,0
+DIAX.US,D,20170817,000000,11.4492,11.4492,11.3082,11.3442,144529.23640621,0
+DIAX.US,D,20170818,000000,11.3148,11.3395,11.2619,11.3205,148708.00042395,0
+DIAX.US,D,20170821,000000,11.3395,11.3395,11.2277,11.3082,97266.41161695,0
+DIAX.US,D,20170822,000000,11.3309,11.4038,11.3309,11.3716,150121.70112072,0
+DIAX.US,D,20170823,000000,11.3793,11.4001,11.3148,11.3924,106336.07288832,0
+DIAX.US,D,20170824,000000,11.4246,11.4246,11.3035,11.3555,230871.69323696,0
+DIAX.US,D,20170825,000000,11.3508,11.4001,11.275,11.3395,308072.64152625,0
+DIAX.US,D,20170828,000000,11.3631,11.3631,11.3234,11.3508,61698.843189856,0
+DIAX.US,D,20170829,000000,11.3148,11.3858,11.2959,11.3858,70957.631833965,0
+DIAX.US,D,20170830,000000,11.3555,11.4115,11.3555,11.4038,69884.149092619,0
+DIAX.US,D,20170831,000000,11.4549,11.4549,11.3914,11.4322,73812.504242544,0
+DIAX.US,D,20170901,000000,11.4549,11.471,11.3793,11.4549,120976.01074667,0
+DIAX.US,D,20170905,000000,11.4549,11.4549,11.3508,11.3716,86381.550198302,0
+DIAX.US,D,20170906,000000,11.4115,11.417,11.3858,11.4075,59182.0755817,0
+DIAX.US,D,20170907,000000,11.4322,11.4322,11.3508,11.3716,90008.780760351,0
+DIAX.US,D,20170908,000000,11.4038,11.4115,11.3309,11.3309,131963.36018296,0
+DIAX.US,D,20170911,000000,11.3716,11.4322,11.3555,11.418,75967.922345246,0
+DIAX.US,D,20170912,000000,11.5118,11.5118,11.418,11.4246,100522.78347603,0
+DIAX.US,D,20170913,000000,11.4246,11.4634,11.4246,11.4407,86732.333928742,0
+DIAX.US,D,20170914,000000,11.472,11.5051,11.4246,11.4322,109661.12228499,0
+DIAX.US,D,20170915,000000,11.4804,11.5051,11.4246,11.4492,81034.211464098,0
+DIAX.US,D,20170918,000000,11.4643,11.5382,11.4616,11.5126,143034.17924183,0
+DIAX.US,D,20170919,000000,11.5638,11.5638,11.5126,11.5638,93764.91377756,0
+DIAX.US,D,20170920,000000,11.6072,11.6404,11.5703,11.6206,101821.31722517,0
+DIAX.US,D,20170921,000000,11.612,11.6821,11.578,11.578,170259.01171847,0
+DIAX.US,D,20170922,000000,11.6206,11.6556,11.6025,11.6206,161648.96166017,0
+DIAX.US,D,20170925,000000,11.648,11.6802,11.5703,11.5864,142886.25839165,0
+DIAX.US,D,20170926,000000,11.5921,11.7038,11.5921,11.6764,143060.59367936,0
+DIAX.US,D,20170927,000000,11.7038,11.7162,11.6442,11.6688,100039.92755793,0
+DIAX.US,D,20170928,000000,11.6821,11.7444,11.6556,11.7246,190943.6294619,0
+DIAX.US,D,20170929,000000,11.8023,11.8287,11.7246,11.7947,182962.2430169,0
+DIAX.US,D,20171002,000000,11.8581,11.8581,11.7947,11.8439,204021.9457733,0
+DIAX.US,D,20171003,000000,11.8581,11.8836,11.8212,11.8514,127384.15329221,0
+DIAX.US,D,20171004,000000,11.8079,11.8817,11.7531,11.7531,126452.25193603,0
+DIAX.US,D,20171005,000000,11.8354,11.8836,11.7729,11.877,138122.15043817,0
+DIAX.US,D,20171006,000000,11.931,11.9395,11.8705,11.877,153422.44923486,0
+DIAX.US,D,20171009,000000,11.8913,11.9565,11.8439,11.877,173786.92399538,0
+DIAX.US,D,20171010,000000,11.9243,11.9481,11.8439,11.8439,131640.04746755,0
+DIAX.US,D,20171011,000000,11.8836,11.9565,11.8514,11.9243,127450.71767479,0
+DIAX.US,D,20171012,000000,11.9688,11.9688,11.9243,11.931,91520.743164746,0
+DIAX.US,D,20171013,000000,11.9726,11.9792,11.931,11.9565,46192.511780415,0
+DIAX.US,D,20171016,000000,12.0181,12.0181,11.9716,11.9792,108085.76523051,0
+DIAX.US,D,20171017,000000,11.9243,12.037,11.9243,11.9688,157883.31944545,0
+DIAX.US,D,20171018,000000,12.0181,12.0984,11.9887,12.0796,137568.50382748,0
+DIAX.US,D,20171019,000000,12.0663,12.0937,11.9404,12.0663,152665.93974391,0
+DIAX.US,D,20171020,000000,12.1061,12.1704,12.0984,12.1553,130438.71884854,0
+DIAX.US,D,20171023,000000,12.1345,12.2594,12.1325,12.1771,162121.25180327,0
+DIAX.US,D,20171024,000000,12.248,12.3152,12.2329,12.3067,171328.26814981,0
+DIAX.US,D,20171025,000000,12.266,12.3369,12.1146,12.1987,160581.81838383,0
+DIAX.US,D,20171026,000000,12.2537,12.303,12.1893,12.1893,148802.03582157,0
+DIAX.US,D,20171027,000000,12.2736,12.3067,12.2064,12.2954,178305.90596856,0
+DIAX.US,D,20171030,000000,12.2642,12.2954,12.1913,12.2811,116618.68513122,0
+DIAX.US,D,20171031,000000,12.3152,12.3152,12.1893,12.2887,150678.51746391,0
+DIAX.US,D,20171101,000000,12.3786,12.3786,12.2736,12.3067,127776.14354521,0
+DIAX.US,D,20171102,000000,12.3152,12.3295,12.2736,12.2954,87541.672294757,0
+DIAX.US,D,20171103,000000,12.3238,12.3569,12.2594,12.3295,99071.045989212,0
+DIAX.US,D,20171106,000000,12.3152,12.3644,12.2811,12.3238,133459.47392483,0
+DIAX.US,D,20171107,000000,12.2954,12.3786,12.2887,12.2887,87436.014544625,0
+DIAX.US,D,20171108,000000,12.2736,12.3238,12.2178,12.2178,93154.211981794,0
+DIAX.US,D,20171109,000000,12.2054,12.266,12.1421,12.2395,110479.96984852,0
+DIAX.US,D,20171110,000000,12.2594,12.266,12.2178,12.2329,62860.021863812,0
+DIAX.US,D,20171113,000000,12.2054,12.248,12.1288,12.2101,112409.28036594,0
+DIAX.US,D,20171114,000000,12.1827,12.1827,12.0181,12.1061,160614.57228637,0
+DIAX.US,D,20171115,000000,12.0796,12.1212,11.9963,12.1146,164113.95697076,0
+DIAX.US,D,20171116,000000,12.1553,12.266,12.1468,12.2537,155983.59309807,0
+DIAX.US,D,20171117,000000,12.2954,12.3067,12.2395,12.2811,108404.85163592,0
+DIAX.US,D,20171120,000000,12.3067,12.3569,12.2803,12.3152,117771.41118516,0
+DIAX.US,D,20171121,000000,12.3436,12.4837,12.3436,12.3994,148759.77272152,0
+DIAX.US,D,20171122,000000,12.391,12.4837,12.391,12.4837,111330.51473709,0
+DIAX.US,D,20171124,000000,12.4136,12.5406,12.4136,12.5083,74901.83564641,0
+DIAX.US,D,20171127,000000,12.5736,12.5812,12.4837,12.5158,95979.500220336,0
+DIAX.US,D,20171128,000000,12.5453,12.5566,12.4677,12.5566,81203.26386431,0
+DIAX.US,D,20171129,000000,12.5812,12.5992,12.5566,12.5736,100967.60260409,0
+DIAX.US,D,20171130,000000,12.6133,12.7269,12.5888,12.7203,116896.56501406,0
+DIAX.US,D,20171201,000000,12.7269,12.7458,12.5888,12.6778,114231.87655572,0
+DIAX.US,D,20171204,000000,12.6778,12.8083,12.6778,12.7534,110364.80290087,0
+DIAX.US,D,20171205,000000,12.8661,12.8718,12.7043,12.7468,154000.39712808,0
+DIAX.US,D,20171206,000000,12.7534,12.8376,12.7269,12.7885,136188.61361075,0
+DIAX.US,D,20171207,000000,12.8234,12.8566,12.743,12.8244,87562.803844783,0
+DIAX.US,D,20171208,000000,12.8376,12.8926,12.7752,12.8443,150063.58935815,0
+DIAX.US,D,20171211,000000,12.8793,12.8992,12.8291,12.8926,89606.224732346,0
+DIAX.US,D,20171212,000000,12.9267,12.9579,12.8727,12.9579,84873.814103912,0
+DIAX.US,D,20171213,000000,13.0327,13.0327,12.9267,12.9683,87147.568886763,0
+DIAX.US,D,20171214,000000,13.0402,13.0459,12.9626,12.9986,104875.88278149,0
+DIAX.US,D,20171215,000000,13.1036,13.1036,12.9901,12.9986,92422.003773376,0
+DIAX.US,D,20171218,000000,13.0402,13.1254,13.0127,13.1216,159764.02739781,0
+DIAX.US,D,20171219,000000,13.1519,13.1519,13.062,13.133,115621.27596996,0
+DIAX.US,D,20171220,000000,13.1831,13.2162,13.1112,13.1898,130587.69627622,0
+DIAX.US,D,20171221,000000,13.1747,13.202,13.1169,13.1386,116292.20268331,0
+DIAX.US,D,20171222,000000,13.166,13.3365,13.133,13.2579,165144.12003454,0
+DIAX.US,D,20171226,000000,13.1603,13.2881,13.1603,13.1935,71191.135461757,0
+DIAX.US,D,20171227,000000,13.238,13.2948,13.2191,13.274,121526.48762487,0
+DIAX.US,D,20171228,000000,13.2513,13.3288,13.238,13.3015,165129.32794954,0
+DIAX.US,D,20171229,000000,13.3932,13.5135,13.2162,13.3015,275276.47588512,0
+DIAX.US,D,20180102,000000,13.4065,13.4557,13.2238,13.364,197157.36174719,0
+DIAX.US,D,20180103,000000,13.3365,13.3932,13.133,13.1935,437461.12233847,0
+DIAX.US,D,20180104,000000,13.1747,13.2948,13.1747,13.1898,193015.577942,0
+DIAX.US,D,20180105,000000,13.2162,13.3072,13.2162,13.238,132447.27267856,0
+DIAX.US,D,20180108,000000,13.3288,13.4472,13.2513,13.3857,165115.59244203,0
+DIAX.US,D,20180109,000000,13.5135,13.5135,13.364,13.364,192253.78556354,0
+DIAX.US,D,20180110,000000,13.3989,13.4065,13.2948,13.2948,125153.71818691,0
+DIAX.US,D,20180111,000000,13.3857,13.4424,13.3288,13.3288,134155.75849821,0
+DIAX.US,D,20180112,000000,13.3288,13.4358,13.3166,13.3506,186753.24309165,0
+DIAX.US,D,20180116,000000,13.4643,13.5352,13.3506,13.3506,176288.89951853,0
+DIAX.US,D,20180117,000000,13.364,13.5049,13.364,13.4841,210351.90158373,0
+DIAX.US,D,20180118,000000,13.4974,13.5958,13.4444,13.5911,218492.83123144,0
+DIAX.US,D,20180119,000000,13.6525,13.6602,13.5702,13.6034,131076.89165934,0
+DIAX.US,D,20180122,000000,13.5778,13.6194,13.5588,13.5958,120785.82679643,0
+DIAX.US,D,20180123,000000,13.5958,13.6478,13.5721,13.6109,99465.149397206,0
+DIAX.US,D,20180124,000000,13.6753,13.6885,13.5627,13.626,116099.90557806,0
+DIAX.US,D,20180125,000000,13.6109,13.6885,13.5778,13.626,127310.19286711,0
+DIAX.US,D,20180126,000000,13.6194,13.7605,13.6194,13.7103,112656.51950124,0
+DIAX.US,D,20180129,000000,13.6602,13.6602,13.5617,13.5617,122167.83016817,0
+DIAX.US,D,20180130,000000,13.521,13.521,13.3857,13.4075,143722.01119519,0
+DIAX.US,D,20180131,000000,13.54,13.54,13.4472,13.4794,110141.8650481,0
+DIAX.US,D,20180201,000000,13.4424,13.5343,13.3857,13.3857,110049.94280548,0
+DIAX.US,D,20180202,000000,13.3288,13.3288,13.0402,13.1169,223036.11448713,0
+DIAX.US,D,20180205,000000,12.9616,13.0241,12.037,12.2433,772501.84800854,0
+DIAX.US,D,20180206,000000,11.9168,12.5319,11.7975,12.5158,429549.47000856,0
+DIAX.US,D,20180207,000000,12.461,12.8472,12.4241,12.6815,238412.48686391,0
+DIAX.US,D,20180208,000000,12.6579,12.6739,12.3124,12.3124,146530.39419372,0
+DIAX.US,D,20180209,000000,12.39,12.461,12.0095,12.4042,196029.99355328,0
+DIAX.US,D,20180212,000000,12.5017,12.7345,12.4193,12.6739,122772.19249893,0
+DIAX.US,D,20180213,000000,12.6086,12.743,12.5831,12.6815,86911.952103967,0
+DIAX.US,D,20180214,000000,12.6427,12.7799,12.5745,12.743,303959.3853136,0
+DIAX.US,D,20180215,000000,12.7999,12.8291,12.6427,12.8056,256371.13465393,0
+DIAX.US,D,20180216,000000,12.8358,12.9579,12.7922,12.8472,141328.86315469,0
+DIAX.US,D,20180220,000000,12.8056,12.885,12.8056,12.8056,94105.131732986,0
+DIAX.US,D,20180221,000000,12.8207,12.9398,12.7507,12.7572,59280.337289324,0
+DIAX.US,D,20180222,000000,12.7856,12.8358,12.743,12.7507,84141.605895494,0
+DIAX.US,D,20180223,000000,12.7345,12.8775,12.7298,12.8291,180862.82352176,0
+DIAX.US,D,20180226,000000,12.9398,13.1036,12.8906,13.0752,108826.42605895,0
+DIAX.US,D,20180227,000000,13.062,13.062,12.9267,12.9901,122069.56846055,0
+DIAX.US,D,20180228,000000,12.9825,13.0592,12.8056,12.8056,102331.6441583,0
+DIAX.US,D,20180301,000000,12.8056,12.9579,12.638,12.6996,158627.15000638,0
+DIAX.US,D,20180302,000000,12.6996,12.7724,12.5017,12.7648,129330.36904965,0
+DIAX.US,D,20180305,000000,12.7288,12.8056,12.496,12.7999,149854.38701289,0
+DIAX.US,D,20180306,000000,12.8557,12.8906,12.708,12.8207,90351.111870779,0
+DIAX.US,D,20180307,000000,12.743,12.8358,12.7288,12.8056,73246.178701834,0
+DIAX.US,D,20180308,000000,12.8358,12.921,12.7999,12.8472,119403.82342471,0
+DIAX.US,D,20180309,000000,12.9257,13.0402,12.9058,13.0174,121348.98260464,0
+DIAX.US,D,20180312,000000,13.0459,13.1084,12.8945,12.9616,113643.36288748,0
+DIAX.US,D,20180313,000000,13.0127,13.0459,12.8708,12.9058,159897.15616297,0
+DIAX.US,D,20180314,000000,13.0488,13.0488,12.8358,12.8415,124073.89598056,0
+DIAX.US,D,20180315,000000,12.885,12.921,12.8056,12.8906,113960.33613787,0
+DIAX.US,D,20180316,000000,12.8765,12.9408,12.8632,12.8765,183649.01839276,0
+DIAX.US,D,20180319,000000,12.8472,12.8632,12.6691,12.7771,176247.69299597,0
+DIAX.US,D,20180320,000000,12.8112,12.9049,12.8112,12.8547,159301.24645222,0
+DIAX.US,D,20180321,000000,12.8906,12.9579,12.8415,12.9134,78136.019377965,0
+DIAX.US,D,20180322,000000,12.8547,12.8547,12.6276,12.6408,148591.7768988,0
+DIAX.US,D,20180323,000000,12.7033,12.7279,12.4108,12.4175,179009.58658444,0
+DIAX.US,D,20180326,000000,12.5168,12.7118,12.5168,12.6691,123706.20701011,0
+DIAX.US,D,20180327,000000,12.6617,12.7629,12.5093,12.5093,159858.06279542,0
+DIAX.US,D,20180328,000000,12.5463,12.6276,12.5093,12.5765,245247.48671998,0
+DIAX.US,D,20180329,000000,12.5906,12.7771,12.5802,12.7629,235914.73765078,0
+DIAX.US,D,20180402,000000,12.7838,12.7838,12.3682,12.496,195052.65936455,0
+DIAX.US,D,20180403,000000,12.5463,12.6276,12.4667,12.568,195566.1560302,0
+DIAX.US,D,20180404,000000,12.46,12.6778,12.3805,12.6181,258694.54857935,0
+DIAX.US,D,20180405,000000,12.7033,12.9267,12.6852,12.8632,123767.48850517,0
+DIAX.US,D,20180406,000000,12.7903,12.8888,12.6579,12.8056,151777.3580653,0
+DIAX.US,D,20180409,000000,12.8547,12.921,12.7477,12.7544,92690.374458712,0
+DIAX.US,D,20180410,000000,12.9579,12.9834,12.8879,12.9494,107167.59938187,0
+DIAX.US,D,20180411,000000,12.9267,12.9342,12.7838,12.8983,118715.99147135,0
+DIAX.US,D,20180412,000000,12.8983,13.0005,12.8983,12.9579,113550.38406736,0
+DIAX.US,D,20180413,000000,13.0005,13.0488,12.8358,12.885,108688.01440627,0
+DIAX.US,D,20180416,000000,12.9768,13.0847,12.9134,13.0488,141078.45428688,0
+DIAX.US,D,20180417,000000,13.115,13.1803,13.0648,13.0847,97009.663284128,0
+DIAX.US,D,20180418,000000,13.1435,13.1576,13.0648,13.1216,141801.15329779,0
+DIAX.US,D,20180419,000000,13.0648,13.2134,13.0573,13.2002,229338.59928254,0
+DIAX.US,D,20180420,000000,13.2134,13.3516,13.1216,13.1633,313184.36347767,0
+DIAX.US,D,20180423,000000,13.1358,13.273,13.1339,13.1803,129296.5585696,0
+DIAX.US,D,20180424,000000,13.256,13.2787,12.9455,13.0648,136800.37198402,0
+DIAX.US,D,20180425,000000,13.0062,13.0648,12.9267,13.0412,109088.45727927,0
+DIAX.US,D,20180426,000000,13.1065,13.2305,13.0194,13.1435,233197.22031737,0
+DIAX.US,D,20180427,000000,13.2446,13.3998,13.1803,13.3449,134898.53248163,0
+DIAX.US,D,20180430,000000,13.3449,13.4302,13.3015,13.3288,129184.56135447,0
+DIAX.US,D,20180501,000000,13.3516,13.3734,13.2938,13.3365,188251.46998852,0
+DIAX.US,D,20180502,000000,13.3072,13.4226,13.3072,13.364,96654.653243682,0
+DIAX.US,D,20180503,000000,13.3449,13.3875,13.2371,13.3516,178219.26661345,0
+DIAX.US,D,20180504,000000,13.3288,13.467,13.3213,13.467,140871.36509662,0
+DIAX.US,D,20180507,000000,13.5371,13.5948,13.467,13.5948,156989.45487933,0
+DIAX.US,D,20180508,000000,13.5948,13.609,13.5086,13.5674,109283.92411702,0
+DIAX.US,D,20180509,000000,13.5948,13.7615,13.575,13.7454,116601.77989119,0
+DIAX.US,D,20180510,000000,13.7615,14.0898,13.7528,14.0179,169288.01699475,0
+DIAX.US,D,20180511,000000,14.0756,14.1135,13.8883,14.1135,75570.649204748,0
+DIAX.US,D,20180514,000000,14.0756,14.2128,13.8475,13.9468,181729.21707284,0
+DIAX.US,D,20180515,000000,13.8835,13.9602,13.8116,13.8267,178079.79838328,0
+DIAX.US,D,20180516,000000,13.7689,13.9337,13.7689,13.8551,131182.54940947,0
+DIAX.US,D,20180517,000000,13.8457,13.9176,13.82,13.8835,116117.86739558,0
+DIAX.US,D,20180518,000000,13.8371,13.9847,13.8371,13.9468,124010.50133048,0
+DIAX.US,D,20180521,000000,13.9109,14.1911,13.9109,14.1835,147413.69298483,0
+DIAX.US,D,20180522,000000,14.2005,14.3634,14.0898,14.1078,166223.94224091,0
+DIAX.US,D,20180523,000000,14.0615,14.1911,14.034,14.1911,67537.490462177,0
+DIAX.US,D,20180524,000000,14.1911,14.2696,14.1258,14.2498,75856.981707607,0
+DIAX.US,D,20180525,000000,14.2423,14.2659,14.1135,14.1172,82547.230445996,0
+DIAX.US,D,20180529,000000,14.034,14.0841,13.9176,13.9763,119717.6269426,0
+DIAX.US,D,20180530,000000,13.9763,14.2128,13.9763,14.176,127611.31745499,0
+DIAX.US,D,20180531,000000,14.2271,14.3273,14.0672,14.3273,122184.73540819,0
+DIAX.US,D,20180601,000000,14.3273,14.3273,14.0406,14.0482,145615.39807757,0
+DIAX.US,D,20180604,000000,14.0482,14.1693,13.8835,13.8883,207850.98263809,0
+DIAX.US,D,20180605,000000,13.8967,13.9062,13.732,13.7689,185383.91864993,0
+DIAX.US,D,20180606,000000,13.8551,13.9109,13.7737,13.875,128487.22020359,0
+DIAX.US,D,20180607,000000,13.9468,13.9602,13.7945,13.8457,102273.53239573,0
+DIAX.US,D,20180608,000000,13.82,13.9252,13.7615,13.7813,107870.22342025,0
+DIAX.US,D,20180611,000000,13.9337,13.998,13.8835,13.9763,103270.94155698,0
+DIAX.US,D,20180612,000000,14.0028,14.0567,13.9176,14.0179,117083.5792318,0
+DIAX.US,D,20180613,000000,14.0756,14.0756,13.8618,14.0179,152105.9536682,0
+DIAX.US,D,20180614,000000,14.1182,14.1182,14.0103,14.1011,96859.62927894,0
+DIAX.US,D,20180615,000000,13.9677,14.1145,13.8287,13.8806,130689.12771635,0
+DIAX.US,D,20180618,000000,13.7784,13.8589,13.7784,13.7992,112463.1658185,0
+DIAX.US,D,20180619,000000,13.7415,13.8163,13.6687,13.8163,102695.10681876,0
+DIAX.US,D,20180620,000000,13.8287,13.8343,13.6838,13.6989,80884.17745891,0
+DIAX.US,D,20180621,000000,13.7188,13.7407,13.6478,13.7122,71218.606476792,0
+DIAX.US,D,20180622,000000,13.7188,13.9403,13.7188,13.91,111051.57827673,0
+DIAX.US,D,20180625,000000,13.8163,13.8163,13.575,13.5891,150235.81149086,0
+DIAX.US,D,20180626,000000,13.5371,13.7056,13.5248,13.5948,72936.601493946,0
+DIAX.US,D,20180627,000000,13.6753,13.7784,13.3932,13.4141,117080.40949929,0
+DIAX.US,D,20180628,000000,13.4216,13.4358,13.1935,13.2389,160521.59346625,0
+DIAX.US,D,20180629,000000,13.2816,13.5816,13.2816,13.4861,236991.39012463,0
+DIAX.US,D,20180702,000000,13.4424,13.6525,13.4358,13.6525,127641.95820254,0
+DIAX.US,D,20180703,000000,13.6838,13.7728,13.5504,13.5608,89342.080357014,0
+DIAX.US,D,20180705,000000,13.6099,13.6525,13.5588,13.6525,64835.821791289,0
+DIAX.US,D,20180706,000000,13.5163,13.575,13.3696,13.4292,122448.87978353,0
+DIAX.US,D,20180709,000000,13.575,13.6753,13.5163,13.6602,187253.00424976,0
+DIAX.US,D,20180710,000000,13.6838,13.7056,13.5371,13.5588,96899.77922399,0
+DIAX.US,D,20180711,000000,13.5588,13.6525,13.4557,13.4794,124096.08410808,0
+DIAX.US,D,20180712,000000,13.5248,13.6025,13.4918,13.4982,76820.580388815,0
+DIAX.US,D,20180713,000000,13.5891,13.5891,13.4358,13.4557,179982.69446315,0
+DIAX.US,D,20180716,000000,13.3932,13.5418,13.3932,13.4652,108129.08490808,0
+DIAX.US,D,20180717,000000,13.4652,13.6525,13.4424,13.6525,76445.495375845,0
+DIAX.US,D,20180718,000000,13.5674,13.6478,13.5371,13.5948,110084.80986302,0
+DIAX.US,D,20180719,000000,13.6099,13.6355,13.5588,13.6337,60088.619077838,0
+DIAX.US,D,20180720,000000,13.625,13.6838,13.5825,13.6176,66811.621718767,0
+DIAX.US,D,20180723,000000,13.6025,13.6394,13.5248,13.5248,98736.110921293,0
+DIAX.US,D,20180724,000000,13.6989,13.7415,13.6337,13.7415,99459.8665097,0
+DIAX.US,D,20180725,000000,13.735,13.7642,13.6337,13.7188,102297.83367826,0
+DIAX.US,D,20180726,000000,13.6337,13.7558,13.6337,13.7122,60310.500353115,0
+DIAX.US,D,20180727,000000,13.7122,13.8514,13.7122,13.8078,100494.2558835,0
+DIAX.US,D,20180730,000000,13.8239,13.8589,13.6687,13.6838,93675.104689947,0
+DIAX.US,D,20180731,000000,13.7273,13.7851,13.7056,13.7851,89435.059177131,0
+DIAX.US,D,20180801,000000,13.8163,13.8163,13.7273,13.7784,81374.429419525,0
+DIAX.US,D,20180802,000000,13.7188,13.8163,13.6905,13.8078,67058.860854076,0
+DIAX.US,D,20180803,000000,13.7558,13.8352,13.7122,13.7917,47412.858794445,0
+DIAX.US,D,20180806,000000,13.7481,13.8514,13.6478,13.6905,116384.12492593,0
+DIAX.US,D,20180807,000000,13.735,13.91,13.6687,13.8949,102979.32616661,0
+DIAX.US,D,20180808,000000,13.9024,14.0264,13.8779,14.0028,93115.118614245,0
+DIAX.US,D,20180809,000000,14.034,14.1523,13.9943,14.0927,108160.78223311,0
+DIAX.US,D,20180810,000000,14.0103,14.0633,13.8514,13.8589,90809.666506355,0
+DIAX.US,D,20180813,000000,13.9403,13.9535,13.8287,13.8561,120441.38253101,0
+DIAX.US,D,20180814,000000,13.9317,14.0567,13.9233,14.0103,75758.719999984,0
+DIAX.US,D,20180815,000000,13.8949,13.9677,13.8514,13.9317,101222.23778191,0
+DIAX.US,D,20180816,000000,13.91,14.1713,13.91,14.1343,75526.272949693,0
+DIAX.US,D,20180817,000000,14.1646,14.2535,14.1343,14.2242,80324.191383208,0
+DIAX.US,D,20180820,000000,14.2829,14.4514,14.2829,14.4116,146661.40980388,0
+DIAX.US,D,20180821,000000,14.4694,14.4694,14.3842,14.4268,111030.44672671,0
+DIAX.US,D,20180822,000000,14.4068,14.5356,14.3766,14.4939,106464.97534348,0
+DIAX.US,D,20180823,000000,14.4939,14.4939,14.3766,14.4429,107245.78611696,0
+DIAX.US,D,20180824,000000,14.4694,14.5299,14.334,14.3406,124602.18473122,0
+DIAX.US,D,20180827,000000,14.3406,14.4514,14.334,14.3463,92792.862476341,0
+DIAX.US,D,20180828,000000,14.3842,14.4637,14.3539,14.3766,70702.996656145,0
+DIAX.US,D,20180829,000000,14.3463,14.5299,14.3463,14.4637,77862.365805122,0
+DIAX.US,D,20180830,000000,14.4637,14.5091,14.3681,14.4116,49240.737871736,0
+DIAX.US,D,20180831,000000,14.3169,14.4637,14.2961,14.2961,133582.03691498,0
+DIAX.US,D,20180904,000000,14.2535,14.4192,14.245,14.3624,61671.372174822,0
+DIAX.US,D,20180905,000000,14.334,14.4457,14.2678,14.2829,111594.65911241,0
+DIAX.US,D,20180906,000000,14.2743,14.3832,14.2535,14.2659,68067.892367841,0
+DIAX.US,D,20180907,000000,14.2659,14.3406,14.2309,14.2309,125634.46095002,0
+DIAX.US,D,20180910,000000,14.2602,14.3265,14.2535,14.3265,57773.657772435,0
+DIAX.US,D,20180911,000000,14.2375,14.3766,14.2091,14.2091,102090.744488,0
+DIAX.US,D,20180912,000000,14.2309,14.3927,14.2309,14.3406,61038.482251528,0
+DIAX.US,D,20180913,000000,14.4003,14.4807,14.3539,14.3775,109254.33994699,0
+DIAX.US,D,20180914,000000,14.3104,14.3681,14.2517,14.2961,111019.8809517,0
+DIAX.US,D,20180917,000000,14.3265,14.3265,14.1561,14.2015,92773.844081317,0
+DIAX.US,D,20180918,000000,14.1693,14.3169,14.1693,14.2328,91165.733124301,0
+DIAX.US,D,20180919,000000,14.2829,14.334,14.1921,14.2584,101216.9548944,0
+DIAX.US,D,20180920,000000,14.2441,14.5195,14.2441,14.5195,86218.837263099,0
+DIAX.US,D,20180921,000000,14.6075,14.6075,14.4883,14.5641,116029.11488547,0
+DIAX.US,D,20180924,000000,14.5554,14.5554,14.4068,14.4447,86730.220773739,0
+DIAX.US,D,20180925,000000,14.4599,14.5035,14.3842,14.4949,127440.15189978,0
+DIAX.US,D,20180926,000000,14.617,14.6879,14.4949,14.636,240571.07469912,0
+DIAX.US,D,20180927,000000,14.6075,14.6795,14.5772,14.5772,77378.453309515,0
+DIAX.US,D,20180928,000000,14.5328,14.6748,14.5328,14.6748,53378.295366924,0
+DIAX.US,D,20181001,000000,14.7836,14.8735,14.7032,14.7628,175461.59933499,0
+DIAX.US,D,20181002,000000,14.7628,14.8659,14.7032,14.8526,103379.76903962,0
+DIAX.US,D,20181003,000000,14.8148,14.9483,14.7836,14.792,85678.926159921,0
+DIAX.US,D,20181004,000000,14.7628,14.7712,14.5507,14.6425,88857.111283907,0
+DIAX.US,D,20181005,000000,14.636,14.636,14.3265,14.3681,170560.13630634,0
+DIAX.US,D,20181008,000000,14.2289,14.3463,14.175,14.2441,99607.787359886,0
+DIAX.US,D,20181009,000000,14.1921,14.334,14.1627,14.1627,82513.419965953,0
+DIAX.US,D,20181010,000000,14.1485,14.2081,13.5693,13.5977,223925.75274325,0
+DIAX.US,D,20181011,000000,13.5531,13.6573,13.4216,13.4661,191299.69607984,0
+DIAX.US,D,20181012,000000,13.6573,13.733,13.5173,13.6525,113911.73357282,0
+DIAX.US,D,20181015,000000,13.6573,13.6573,13.4935,13.6129,64699.523293618,0
+DIAX.US,D,20181016,000000,13.6364,13.8675,13.6194,13.8589,86531.584203491,0
+DIAX.US,D,20181017,000000,13.8589,13.8863,13.7397,13.8806,63782.414022469,0
+DIAX.US,D,20181018,000000,13.8153,13.8267,13.6364,13.6885,97031.851411656,0
+DIAX.US,D,20181019,000000,13.6734,13.8675,13.6734,13.7245,107811.05508017,0
+DIAX.US,D,20181022,000000,13.7245,13.7841,13.6459,13.7463,49155.155094129,0
+DIAX.US,D,20181023,000000,13.398,13.5968,13.2797,13.5531,205396.55310252,0
+DIAX.US,D,20181024,000000,13.5324,13.5977,13.2362,13.2437,60127.712445386,0
+DIAX.US,D,20181025,000000,13.2437,13.3677,13.221,13.2948,137041.27165432,0
+DIAX.US,D,20181026,000000,13.1973,13.2485,13.0582,13.2362,139783.09027025,0
+DIAX.US,D,20181029,000000,13.3469,13.4046,13.0053,13.0496,145574.19155502,0
+DIAX.US,D,20181030,000000,12.9314,13.0941,12.849,12.9901,163869.88756796,0
+DIAX.US,D,20181031,000000,13.0941,13.2844,13.0412,13.1851,143782.23611277,0
+DIAX.US,D,20181101,000000,13.1603,13.3734,13.1547,13.3308,71021.026484044,0
+DIAX.US,D,20181102,000000,13.3469,13.4747,13.2948,13.3828,61128.291339141,0
+DIAX.US,D,20181105,000000,13.3923,13.5267,13.3667,13.5267,70932.273973933,0
+DIAX.US,D,20181106,000000,13.4935,13.6337,13.4566,13.6213,58381.189835696,0
+DIAX.US,D,20181107,000000,13.7103,13.9999,13.6459,13.9686,121947.0054704,0
+DIAX.US,D,20181108,000000,14.0056,14.0794,13.9431,13.9857,111505.9066023,0
+DIAX.US,D,20181109,000000,13.9535,13.9763,13.8675,13.8806,127765.57777019,0
+DIAX.US,D,20181112,000000,13.7841,13.8361,13.6809,13.7766,102545.07281357,0
+DIAX.US,D,20181113,000000,13.7245,13.8144,13.5693,13.5844,130598.26205124,0
+DIAX.US,D,20181114,000000,13.6573,13.6952,13.3544,13.3544,64660.429926069,0
+DIAX.US,D,20181115,000000,13.2295,13.4661,13.2276,13.3544,105950.42210034,0
+DIAX.US,D,20181116,000000,13.273,13.5267,13.273,13.309,87549.068337267,0
+DIAX.US,D,20181119,000000,13.3393,13.398,13.168,13.2437,78041.983980347,0
+DIAX.US,D,20181120,000000,13.1851,13.1973,12.8945,12.9171,131232.20855204,0
+DIAX.US,D,20181121,000000,12.9314,13.0648,12.9314,12.9966,71736.329452441,0
+DIAX.US,D,20181123,000000,12.9901,13.08,12.901,12.9986,42365.588070616,0
+DIAX.US,D,20181126,000000,13.0412,13.221,13.0412,13.221,117607.64167246,0
+DIAX.US,D,20181127,000000,13.1603,13.2646,13.1093,13.256,73789.259537514,0
+DIAX.US,D,20181128,000000,13.309,13.4661,13.2797,13.4424,128496.7294011,0
+DIAX.US,D,20181129,000000,13.4424,13.5531,13.3923,13.5173,87004.930924085,0
+DIAX.US,D,20181130,000000,13.5693,13.7624,13.4878,13.7397,95779.807072586,0
+DIAX.US,D,20181203,000000,13.9176,13.9686,13.7538,13.7766,100127.62349054,0
+DIAX.US,D,20181204,000000,13.6213,13.8059,13.3544,13.4358,137977.3993205,0
+DIAX.US,D,20181206,000000,13.1851,13.3015,13.0137,13.2437,226635.87403415,0
+DIAX.US,D,20181207,000000,13.168,13.3137,13.0866,13.1529,108313.98597081,0
+DIAX.US,D,20181210,000000,13.1169,13.1586,12.901,12.9465,157386.72801983,0
+DIAX.US,D,20181211,000000,13.0496,13.116,12.8651,12.8793,113495.4420373,0
+DIAX.US,D,20181212,000000,12.9551,13.2002,12.9551,13.0412,250608.56096171,0
+DIAX.US,D,20181213,000000,13.0648,13.2002,13.0365,13.2002,163261.29892719,0
+DIAX.US,D,20181214,000000,13.0174,13.0809,12.7013,12.7269,176415.68881869,0
+DIAX.US,D,20181217,000000,12.6731,12.7184,12.2954,12.3248,182000.75749069,0
+DIAX.US,D,20181218,000000,12.355,12.5225,12.3181,12.3786,163253.90288469,0
+DIAX.US,D,20181219,000000,12.2887,12.461,12.1061,12.1667,163301.44887224,0
+DIAX.US,D,20181220,000000,12.091,12.1667,11.4028,11.6386,397652.45182106,0
+DIAX.US,D,20181221,000000,11.6233,11.7824,11.3385,11.3517,332938.13644242,0
+DIAX.US,D,20181224,000000,11.2287,11.3025,11.1113,11.1568,211397.91331004,0
+DIAX.US,D,20181226,000000,11.1634,11.5931,11.116,11.577,273712.74118316,0
+DIAX.US,D,20181227,000000,11.435,11.8269,11.3744,11.7663,297223.70374264,0
+DIAX.US,D,20181228,000000,11.8183,12.0303,11.7824,11.932,302907.03412227,0
+DIAX.US,D,20181231,000000,12.1515,12.355,12.0615,12.1667,309659.62093324,0
+DIAX.US,D,20190102,000000,12.037,12.3483,11.9565,12.3399,156933.45627175,0
+DIAX.US,D,20190103,000000,12.3332,12.3332,12.002,12.0303,134019.46000053,0
+DIAX.US,D,20190104,000000,12.0833,12.2575,12.0833,12.2262,293301.68805773,0
+DIAX.US,D,20190107,000000,12.3399,12.4516,12.2262,12.4516,192349.93411616,0
+DIAX.US,D,20190108,000000,12.6285,12.6484,12.4165,12.6115,130953.27209169,0
+DIAX.US,D,20190109,000000,12.7194,12.7194,12.584,12.7194,158406.32530861,0
+DIAX.US,D,20190110,000000,12.6948,12.7554,12.5755,12.7554,135903.33768539,0
+DIAX.US,D,20190111,000000,12.7194,12.7799,12.62,12.6815,138607.11951128,0
+DIAX.US,D,20190114,000000,12.6731,12.6815,12.567,12.6815,151572.38203003,0
+DIAX.US,D,20190115,000000,12.6285,12.8321,12.6285,12.8321,113818.75475271,0
+DIAX.US,D,20190116,000000,12.9067,12.9067,12.7922,12.885,132040.49034055,0
+DIAX.US,D,20190117,000000,12.9067,12.9532,12.7402,12.9371,105692.61719001,0
+DIAX.US,D,20190118,000000,13.1112,13.1112,12.9143,12.9976,254642.57386176,0
+DIAX.US,D,20190122,000000,12.9815,12.9815,12.7326,12.7554,210724.87344169,0
+DIAX.US,D,20190123,000000,12.8321,12.9285,12.7629,12.8689,223800.02002059,0
+DIAX.US,D,20190124,000000,12.9371,12.9371,12.8689,12.9371,128451.29656855,0
+DIAX.US,D,20190125,000000,13.0137,13.0174,12.9664,12.9815,96339.793148288,0
+DIAX.US,D,20190128,000000,12.9371,12.9532,12.8765,12.9446,159130.08089701,0
+DIAX.US,D,20190129,000000,12.9446,12.9815,12.8765,12.8906,108653.14734873,0
+DIAX.US,D,20190130,000000,12.9143,13.1879,12.9143,13.1254,91777.491497568,0
+DIAX.US,D,20190131,000000,13.1254,13.3526,13.0724,13.2323,109966.47318287,0
+DIAX.US,D,20190201,000000,13.2693,13.2693,13.1027,13.133,103979.90506037,0
+DIAX.US,D,20190204,000000,13.133,13.2399,13.133,13.2154,97393.200917108,0
+DIAX.US,D,20190205,000000,13.2693,13.3062,13.1699,13.3062,90290.886953204,0
+DIAX.US,D,20190206,000000,13.2768,13.3365,13.2446,13.3213,92112.426565488,0
+DIAX.US,D,20190207,000000,13.3213,13.3288,13.1699,13.2532,149527.90456497,0
+DIAX.US,D,20190208,000000,13.2465,13.276,13.2323,13.2399,99750.425322564,0
+DIAX.US,D,20190211,000000,13.2834,13.3213,13.2077,13.2834,91078.037191691,0
+DIAX.US,D,20190212,000000,13.3601,13.4747,13.3601,13.4349,109743.5353301,0
+DIAX.US,D,20190213,000000,13.4747,13.539,13.4566,13.5343,97644.666362424,0
+DIAX.US,D,20190214,000000,13.4661,13.6005,13.4036,13.4945,99904.685637757,0
+DIAX.US,D,20190215,000000,13.5541,13.7689,13.4992,13.7689,133809.20107777,0
+DIAX.US,D,20190219,000000,13.7689,13.7888,13.6999,13.7823,78148.69830798,0
+DIAX.US,D,20190220,000000,13.7955,13.7955,13.6848,13.7737,78538.57540597,0
+DIAX.US,D,20190221,000000,13.7595,13.7689,13.5797,13.6999,105994.7983554,0
+DIAX.US,D,20190222,000000,13.752,13.7955,13.6525,13.7065,89866.142797672,0
+DIAX.US,D,20190225,000000,13.7293,13.7955,13.6999,13.752,74478.148068378,0
+DIAX.US,D,20190226,000000,13.7217,13.8579,13.7217,13.7888,66926.78866641,0
+DIAX.US,D,20190227,000000,13.7689,13.8409,13.7103,13.8409,72812.98192629,0
+DIAX.US,D,20190228,000000,13.8495,13.8495,13.8087,13.823,46977.548863899,0
+DIAX.US,D,20190301,000000,13.8863,13.9629,13.823,13.8806,55393.188661951,0
+DIAX.US,D,20190304,000000,13.9337,13.9421,13.6602,13.7132,110090.09275053,0
+DIAX.US,D,20190305,000000,13.752,13.7888,13.6999,13.7823,69702.417762391,0
+DIAX.US,D,20190306,000000,13.8135,13.8495,13.6999,13.7888,89525.924842245,0
+DIAX.US,D,20190307,000000,13.7888,13.7888,13.6327,13.6602,74596.484748526,0
+DIAX.US,D,20190308,000000,13.6602,13.6687,13.5939,13.6602,122835.58714901,0
+DIAX.US,D,20190311,000000,13.6469,13.786,13.6156,13.6602,105002.67208165,0
+DIAX.US,D,20190312,000000,13.6913,13.7377,13.6384,13.7132,86644.637996132,0
+DIAX.US,D,20190313,000000,13.6999,13.8049,13.6762,13.8049,158529.94487625,0
+DIAX.US,D,20190314,000000,13.8967,13.8967,13.6895,13.8504,123674.50968506,0
+DIAX.US,D,20190315,000000,13.8277,13.9649,13.8126,13.928,87969.586182793,0
+DIAX.US,D,20190318,000000,13.9185,13.928,13.8504,13.9128,90416.619675862,0
+DIAX.US,D,20190319,000000,13.928,13.928,13.7823,13.7955,125288.96010708,0
+DIAX.US,D,20190320,000000,13.7585,13.7888,13.7273,13.7737,88112.224145473,0
+DIAX.US,D,20190321,000000,13.7273,13.7823,13.7273,13.7823,98967.501394083,0
+DIAX.US,D,20190322,000000,13.7511,13.7511,13.5143,13.5504,126731.18839639,0
+DIAX.US,D,20190325,000000,13.522,13.5588,13.3449,13.3914,105495.03719726,0
+DIAX.US,D,20190326,000000,13.4292,13.5324,13.4292,13.469,95208.198644369,0
+DIAX.US,D,20190327,000000,13.469,13.5759,13.4367,13.5759,58734.086721139,0
+DIAX.US,D,20190328,000000,13.6364,13.7122,13.5968,13.7122,89706.599594971,0
+DIAX.US,D,20190329,000000,13.7585,13.8049,13.6819,13.8049,141213.69620705,0
+DIAX.US,D,20190401,000000,13.8731,13.9185,13.8049,13.8049,146487.07451616,0
+DIAX.US,D,20190402,000000,13.823,13.9185,13.823,13.8418,98945.313266554,0
+DIAX.US,D,20190403,000000,13.8504,13.8731,13.7955,13.7955,112305.73577081,0
+DIAX.US,D,20190404,000000,13.8277,13.8418,13.7917,13.7955,95083.522499213,0
+DIAX.US,D,20190405,000000,13.8049,13.8967,13.768,13.8683,108401.68190341,0
+DIAX.US,D,20190408,000000,13.8504,13.9128,13.7851,13.823,91873.640050189,0
+DIAX.US,D,20190409,000000,13.7511,13.7737,13.6582,13.6582,75952.073682727,0
+DIAX.US,D,20190410,000000,13.6658,13.8277,13.6525,13.7511,113607.43925244,0
+DIAX.US,D,20190411,000000,13.7585,13.7737,13.7368,13.7434,81065.908789138,0
+DIAX.US,D,20190412,000000,13.8049,13.8418,13.6819,13.6819,113044.28344423,0
+DIAX.US,D,20190415,000000,13.6989,13.8049,13.6989,13.8049,70745.259756199,0
+DIAX.US,D,20190416,000000,13.8049,13.8418,13.7823,13.7888,69575.628462231,0
+DIAX.US,D,20190417,000000,13.8135,13.8683,13.7955,13.7955,48591.999285923,0
+DIAX.US,D,20190418,000000,13.8135,13.9157,13.8135,13.8826,80468.942500889,0
+DIAX.US,D,20190422,000000,13.8277,13.8967,13.8277,13.8504,48738.863558607,0
+DIAX.US,D,20190423,000000,13.8683,13.9053,13.8277,13.9053,104388.80055339,0
+DIAX.US,D,20190424,000000,13.8873,13.9006,13.8277,13.8277,65627.198339781,0
+DIAX.US,D,20190425,000000,13.7823,13.7927,13.6734,13.7122,89786.899485072,0
+DIAX.US,D,20190426,000000,13.6989,13.7851,13.6525,13.7273,83826.745800099,0
+DIAX.US,D,20190429,000000,13.7368,13.788,13.6639,13.7585,79281.3493894,0
+DIAX.US,D,20190430,000000,13.7273,13.788,13.6819,13.7585,81034.211464098,0
+DIAX.US,D,20190501,000000,13.7434,13.823,13.7434,13.768,81791.777532548,0
+DIAX.US,D,20190502,000000,13.7273,13.7823,13.6042,13.6582,108448.17131346,0
+DIAX.US,D,20190503,000000,13.6819,13.7434,13.6582,13.7368,86960.554669029,0
+DIAX.US,D,20190506,000000,13.5588,13.7434,13.5588,13.6895,88932.128286501,0
+DIAX.US,D,20190507,000000,13.5835,13.6658,13.4292,13.4367,123120.86307436,0
+DIAX.US,D,20190508,000000,13.415,13.5911,13.415,13.5049,77490.450524655,0
+DIAX.US,D,20190509,000000,13.4216,13.4774,13.3062,13.4055,120489.98509606,0
+DIAX.US,D,20190510,000000,13.4055,13.5674,13.3062,13.5674,104256.72836572,0
+DIAX.US,D,20190513,000000,13.469,13.469,13.1907,13.276,111827.10616271,0
+DIAX.US,D,20190514,000000,13.2824,13.4595,13.2824,13.3818,82390.856975799,0
+DIAX.US,D,20190515,000000,13.3449,13.5143,13.3449,13.4434,51224.990419224,0
+DIAX.US,D,20190516,000000,13.3971,13.5645,13.3971,13.5049,72489.669210885,0
+DIAX.US,D,20190517,000000,13.4595,13.5466,13.4216,13.4974,63931.391450155,0
+DIAX.US,D,20190520,000000,13.4292,13.5371,13.3753,13.5049,90993.510991584,0
+DIAX.US,D,20190521,000000,13.5049,13.7122,13.5049,13.6658,88102.71494796,0
+DIAX.US,D,20190522,000000,13.6658,13.6734,13.4974,13.5371,90061.609635416,0
+DIAX.US,D,20190523,000000,13.4509,13.5049,13.3449,13.4821,41952.466267598,0
+DIAX.US,D,20190524,000000,13.5759,13.6364,13.3753,13.4434,97752.437267559,0
+DIAX.US,D,20190528,000000,13.4774,13.4794,13.2911,13.3147,124902.2527416,0
+DIAX.US,D,20190529,000000,13.2314,13.2513,13.0383,13.168,106700.59212628,0
+DIAX.US,D,20190530,000000,13.1765,13.2446,13.1311,13.1983,70353.269503207,0
+DIAX.US,D,20190531,000000,13.0913,13.1765,12.9607,12.9844,99806.423930134,0
+DIAX.US,D,20190603,000000,12.9551,13.0214,12.885,12.9371,97657.34529244,0
+DIAX.US,D,20190604,000000,13.0005,13.1065,12.9758,13.0837,117138.52126186,0
+DIAX.US,D,20190605,000000,13.1378,13.1765,13.1226,13.1519,94141.055368031,0
+DIAX.US,D,20190606,000000,13.1311,13.3072,13.1311,13.2513,92476.945803445,0
+DIAX.US,D,20190607,000000,13.2985,13.4509,13.2513,13.415,131887.28660285,0
+DIAX.US,D,20190610,000000,13.4595,13.5049,13.415,13.4509,114089.23859304,0
+DIAX.US,D,20190611,000000,13.4774,13.5002,13.3677,13.415,101512.79659477,0
+DIAX.US,D,20190612,000000,13.415,13.4509,13.3449,13.3971,85469.72381466,0
+DIAX.US,D,20190613,000000,13.3818,13.4898,13.3818,13.415,73543.076979706,0
+DIAX.US,D,20190614,000000,13.3753,13.4367,13.3355,13.4216,82112.977092951,0
+DIAX.US,D,20190617,000000,13.4292,13.5163,13.4292,13.4982,50801.302841193,0
+DIAX.US,D,20190618,000000,13.6005,13.7037,13.5466,13.6791,104731.13166381,0
+DIAX.US,D,20190619,000000,13.7103,13.7103,13.6176,13.6876,78813.285556314,0
+DIAX.US,D,20190620,000000,13.7491,13.7689,13.5456,13.7254,71873.684527613,0
+DIAX.US,D,20190621,000000,13.7037,13.7254,13.6005,13.6005,109697.04592004,0
+DIAX.US,D,20190624,000000,13.5939,13.663,13.5939,13.5939,57578.19093469,0
+DIAX.US,D,20190625,000000,13.625,13.6554,13.4444,13.4605,85785.640487555,0
+DIAX.US,D,20190626,000000,13.4699,13.5787,13.4699,13.5324,80299.890100677,0
+DIAX.US,D,20190627,000000,13.6005,13.6203,13.5531,13.5863,100870.39747397,0
+DIAX.US,D,20190628,000000,13.5787,13.734,13.5787,13.734,130198.87575574,0
+DIAX.US,D,20190701,000000,13.8826,13.9062,13.6791,13.7567,144649.68624136,0
+DIAX.US,D,20190702,000000,13.788,13.788,13.6687,13.734,93473.298387194,0
+DIAX.US,D,20190703,000000,13.788,13.788,13.6952,13.7567,44984.843696401,0
+DIAX.US,D,20190705,000000,13.5863,13.7169,13.5248,13.7169,76879.74872889,0
+DIAX.US,D,20190708,000000,13.7037,13.7103,13.5939,13.662,85657.794609895,0
+DIAX.US,D,20190709,000000,13.6554,13.734,13.6005,13.7254,92563.585158554,0
+DIAX.US,D,20190710,000000,13.804,13.804,13.7254,13.804,80932.780023971,0
+DIAX.US,D,20190711,000000,13.7803,13.8731,13.7728,13.8731,119367.89978966,0
+DIAX.US,D,20190712,000000,13.9062,13.929,13.8418,13.9195,115455.39330226,0
+DIAX.US,D,20190715,000000,13.9195,13.9488,13.8977,13.9195,45652.600677238,0
+DIAX.US,D,20190716,000000,13.9128,13.9582,13.8731,13.9384,113043.22686673,0
+DIAX.US,D,20190717,000000,13.9384,13.9565,13.8967,13.9062,69384.387934492,0
+DIAX.US,D,20190718,000000,13.9128,13.9573,13.8418,13.9128,86403.738325831,0
+DIAX.US,D,20190719,000000,13.929,13.9753,13.8418,13.8504,138584.93138375,0
+DIAX.US,D,20190722,000000,13.9195,13.9195,13.7945,13.8277,196302.59054862,0
+DIAX.US,D,20190723,000000,13.9128,13.9128,13.822,13.8826,74092.497280395,0
+DIAX.US,D,20190724,000000,13.8731,13.9195,13.822,13.8683,70399.758913265,0
+DIAX.US,D,20190725,000000,13.804,13.8277,13.7491,13.7728,83550.979072254,0
+DIAX.US,D,20190726,000000,13.7803,13.8277,13.734,13.7415,81917.510255206,0
+DIAX.US,D,20190729,000000,13.8126,13.8126,13.6488,13.7728,156460.10955116,0
+DIAX.US,D,20190730,000000,13.7169,13.788,13.6876,13.7728,56669.534283551,0
+DIAX.US,D,20190731,000000,13.8126,13.8418,13.6791,13.7415,126798.80935648,0
+DIAX.US,D,20190801,000000,13.734,13.8731,13.6337,13.6337,93313.755184494,0
+DIAX.US,D,20190802,000000,13.5939,13.625,13.4519,13.5712,108573.90403613,0
+DIAX.US,D,20190805,000000,13.415,13.4444,13.1576,13.2485,172685.97023902,0
+DIAX.US,D,20190806,000000,13.2485,13.3885,13.2323,13.3516,129034.52734928,0
+DIAX.US,D,20190807,000000,13.2968,13.2968,13.0715,13.274,144871.56751664,0
+DIAX.US,D,20190808,000000,13.3052,13.4519,13.3052,13.4444,93665.595492435,0
+DIAX.US,D,20190809,000000,13.4444,13.4519,13.3204,13.4216,66690.115306114,0
+DIAX.US,D,20190812,000000,13.3308,13.4216,13.2807,13.3204,92636.489006145,0
+DIAX.US,D,20190813,000000,13.2191,13.5863,13.2191,13.3971,160206.73337086,0
+DIAX.US,D,20190814,000000,13.3052,13.308,13.0941,13.1254,91018.868851616,0
+DIAX.US,D,20190815,000000,13.0639,13.1178,13.0231,13.1103,116656.72192126,0
+DIAX.US,D,20190816,000000,13.2191,13.2485,13.1415,13.2097,38161.466192846,0
+DIAX.US,D,20190819,000000,13.3516,13.3951,13.3129,13.328,68563.427215963,0
+DIAX.US,D,20190820,000000,13.328,13.3914,13.2569,13.2654,86914.06525897,0
+DIAX.US,D,20190821,000000,13.3516,13.4216,13.3204,13.3355,90489.523523453,0
+DIAX.US,D,20190822,000000,13.344,13.4699,13.344,13.4444,119693.32566007,0
+DIAX.US,D,20190823,000000,13.4444,13.4982,13.2569,13.3204,125861.6251128,0
+DIAX.US,D,20190826,000000,13.625,13.625,13.415,13.5324,511972.0243094,0
+DIAX.US,D,20190827,000000,13.6715,13.7945,13.4898,13.5324,385230.27013799,0
+DIAX.US,D,20190828,000000,13.5324,13.6005,13.4519,13.5617,157811.47217536,0
+DIAX.US,D,20190829,000000,13.6876,13.734,13.6005,13.6554,237716.20229055,0
+DIAX.US,D,20190830,000000,13.7803,14.0927,13.6791,13.7491,226144.56549603,0
+DIAX.US,D,20190903,000000,13.7662,13.7662,13.662,13.7103,125266.77197956,0
+DIAX.US,D,20190904,000000,13.8126,13.8418,13.7662,13.8277,141041.47407434,0
+DIAX.US,D,20190905,000000,13.9441,14.0378,13.9081,14.0056,143308.88939218,0
+DIAX.US,D,20190906,000000,14.0302,14.1703,13.981,14.1485,120744.62027389,0
+DIAX.US,D,20190909,000000,14.2024,14.2403,14.1155,14.2403,141992.39382553,0
+DIAX.US,D,20190910,000000,14.2403,14.2716,14.1561,14.2716,114574.20766616,0
+DIAX.US,D,20190911,000000,14.3112,14.3577,14.2782,14.3577,117402.66563719,0
+DIAX.US,D,20190912,000000,14.3426,14.5006,14.3265,14.4202,89693.920664956,0
+DIAX.US,D,20190913,000000,14.4202,14.4373,14.3653,14.406,86360.418648276,0
+DIAX.US,D,20190916,000000,14.4202,14.4202,14.3047,14.3426,89822.823120117,0
+DIAX.US,D,20190917,000000,14.2309,14.3265,14.2232,14.2867,55150.175836645,0
+DIAX.US,D,20190918,000000,14.2631,14.3018,14.2081,14.2631,63568.985367201,0
+DIAX.US,D,20190919,000000,14.2791,14.3728,14.2791,14.3104,68597.237696006,0
+DIAX.US,D,20190920,000000,14.3492,14.3681,14.2631,14.335,103298.41257202,0
+DIAX.US,D,20190923,000000,14.3018,14.3018,14.1911,14.2545,89521.69853224,0
+DIAX.US,D,20190924,000000,14.2867,14.2867,14.1447,14.1826,83453.773942132,0
+DIAX.US,D,20190925,000000,14.2005,14.2034,14.1324,14.1826,66659.474558576,0
+DIAX.US,D,20190926,000000,14.2309,14.2309,14.1447,14.1674,59665.988077307,0
+DIAX.US,D,20190927,000000,14.2138,14.2309,14.0794,14.1532,79774.771082519,0
+DIAX.US,D,20190930,000000,14.1911,14.2138,14.1125,14.1182,137249.41742208,0
+DIAX.US,D,20191001,000000,14.1826,14.2384,14.0245,14.0416,106885.49318901,0
+DIAX.US,D,20191002,000000,13.9602,13.9867,13.7018,13.7642,163004.55059437,0
+DIAX.US,D,20191003,000000,13.7472,13.821,13.6545,13.7642,108731.33408383,0
+DIAX.US,D,20191004,000000,13.8031,13.8788,13.7472,13.8504,71654.972984839,0
+DIAX.US,D,20191007,000000,13.8418,13.8826,13.8031,13.821,138122.15043817,0
+DIAX.US,D,20191008,000000,13.787,13.8116,13.7084,13.7719,66409.065690762,0
+DIAX.US,D,20191009,000000,13.787,13.8675,13.7642,13.821,81879.473465158,0
+DIAX.US,D,20191010,000000,13.8683,13.9109,13.821,13.8504,67384.286724484,0
+DIAX.US,D,20191011,000000,13.9299,14.0633,13.9299,13.9602,97089.963174229,0
+DIAX.US,D,20191014,000000,13.9535,13.9773,13.9062,13.9062,82959.295671512,0
+DIAX.US,D,20191015,000000,13.9062,14.0416,13.9062,13.9394,130725.0513514,0
+DIAX.US,D,20191016,000000,13.9394,13.9867,13.8712,13.9394,79952.276102742,0
+DIAX.US,D,20191017,000000,13.9867,14.0075,13.9138,13.946,80718.294791203,0
+DIAX.US,D,20191018,000000,13.8683,13.9138,13.8418,13.8418,77678.521319891,0
+DIAX.US,D,20191021,000000,13.8731,13.9204,13.8731,13.9204,50781.227868668,0
+DIAX.US,D,20191022,000000,13.9535,14.0245,13.9299,13.9602,77783.122492522,0
+DIAX.US,D,20191023,000000,13.9602,14.0548,13.9138,13.9952,92521.3220585,0
+DIAX.US,D,20191024,000000,14.0245,14.0245,13.946,13.9677,58392.812188211,0
+DIAX.US,D,20191025,000000,13.9535,14.0501,13.946,14.0245,58257.570268042,0
+DIAX.US,D,20191028,000000,14.088,14.1182,14.0075,14.0416,75311.787716923,0
+DIAX.US,D,20191029,000000,14.016,14.0416,13.9394,13.9602,151186.73124204,0
+DIAX.US,D,20191030,000000,13.9535,13.9999,13.9062,13.9952,97684.816307475,0
+DIAX.US,D,20191031,000000,13.9602,14.016,13.9138,13.9602,70549.792918453,0
+DIAX.US,D,20191101,000000,14.016,14.0633,13.9952,14.0416,84813.589186337,0
+DIAX.US,D,20191104,000000,14.0794,14.1182,14.0501,14.0709,116084.05691555,0
+DIAX.US,D,20191105,000000,14.0567,14.0917,14.0075,14.088,106341.35577583,0
+DIAX.US,D,20191106,000000,14.1125,14.1447,14.0633,14.1182,55405.867591967,0
+DIAX.US,D,20191107,000000,14.174,14.1826,14.0567,14.1532,116202.39359569,0
+DIAX.US,D,20191108,000000,14.1609,14.1826,14.1182,14.174,62576.859093457,0
+DIAX.US,D,20191111,000000,14.1447,14.1911,14.1182,14.1911,25857.621189919,0
+DIAX.US,D,20191112,000000,14.1826,14.2081,14.1447,14.2081,154282.50332093,0
+DIAX.US,D,20191113,000000,14.1826,14.2138,14.1447,14.2005,67311.382876893,0
+DIAX.US,D,20191114,000000,14.1911,14.2232,14.1447,14.2138,45606.11126718,0
+DIAX.US,D,20191115,000000,14.2232,14.335,14.1911,14.3104,100537.57556105,0
+DIAX.US,D,20191118,000000,14.2943,14.3169,14.2081,14.3018,108174.51774063,0
+DIAX.US,D,20191119,000000,14.3018,14.3169,14.1911,14.2384,75720.683209936,0
+DIAX.US,D,20191120,000000,14.2138,14.3899,14.1532,14.2309,114264.63045826,0
+DIAX.US,D,20191121,000000,14.2384,14.3104,14.1911,14.3018,65126.380604154,0
+DIAX.US,D,20191122,000000,14.3169,14.3596,14.2631,14.2696,62360.260705686,0
+DIAX.US,D,20191125,000000,14.3018,14.3169,14.2081,14.2791,81655.479034877,0
+DIAX.US,D,20191126,000000,14.3018,14.3426,14.2232,14.3426,57844.448465024,0
+DIAX.US,D,20191127,000000,14.3169,14.3823,14.3018,14.3823,29354.892719304,0
+DIAX.US,D,20191129,000000,14.3492,14.3728,14.334,14.3539,23024.936908868,0
+DIAX.US,D,20191202,000000,14.3728,14.3728,14.28,14.3169,45458.190416994,0
+DIAX.US,D,20191203,000000,14.2309,14.2309,13.9602,14.1447,115188.07919442,0
+DIAX.US,D,20191204,000000,14.1353,14.2791,14.1353,14.2791,42087.708187769,0
+DIAX.US,D,20191205,000000,14.2867,14.2943,14.1182,14.247,60012.545497742,0
+DIAX.US,D,20191206,000000,14.3018,14.3653,14.2631,14.3492,53577.988514674,0
+DIAX.US,D,20191209,000000,14.3492,14.4618,14.2867,14.2867,80676.031691149,0
+DIAX.US,D,20191210,000000,14.2943,14.4373,14.2943,14.3823,80452.037260868,0
+DIAX.US,D,20191211,000000,14.3974,14.4931,14.3492,14.4845,64548.432710929,0
+DIAX.US,D,20191212,000000,14.4078,14.5356,14.4078,14.4646,99971.250020341,0
+DIAX.US,D,20191213,000000,14.44,14.5015,14.4164,14.4494,58513.262023362,0
+DIAX.US,D,20191216,000000,14.528,14.5537,14.4494,14.4571,70330.024798178,0
+DIAX.US,D,20191217,000000,14.4618,14.4703,14.3842,14.4078,92372.344630813,0
+DIAX.US,D,20191218,000000,14.4229,14.4457,14.3112,14.3444,117351.94991713,0
+DIAX.US,D,20191219,000000,14.3189,14.4316,14.2952,14.3927,65244.717284302,0
+DIAX.US,D,20191220,000000,14.4164,14.4703,14.3501,14.3927,105804.61440516,0
+DIAX.US,D,20191223,000000,14.4164,14.4316,14.3189,14.3671,98233.180030662,0
+DIAX.US,D,20191224,000000,14.4229,14.4646,14.3927,14.4316,45724.447947328,0
+DIAX.US,D,20191226,000000,14.4316,14.4316,14.2961,14.3842,99973.363175343,0
+DIAX.US,D,20191227,000000,14.4003,14.4646,14.3283,14.3842,118845.95050401,0
+DIAX.US,D,20191230,000000,14.3842,14.3927,14.1163,14.1997,211860.69425562,0
+DIAX.US,D,20191231,000000,14.0947,14.2232,14.0207,14.2232,285839.08116587,0
+DIAX.US,D,20200102,000000,14.2072,14.4164,14.1911,14.4164,124706.78590386,0
+DIAX.US,D,20200103,000000,14.3369,14.3369,14.2877,14.3189,102557.75174358,0
+DIAX.US,D,20200106,000000,14.2877,14.3028,14.1589,14.3028,114004.71239293,0
+DIAX.US,D,20200107,000000,14.2384,14.3273,14.2309,14.3028,90500.089298466,0
+DIAX.US,D,20200108,000000,14.2631,14.4164,14.2545,14.4003,142027.26088307,0
+DIAX.US,D,20200109,000000,14.4164,14.4883,14.3842,14.4883,94890.16881647,0
+DIAX.US,D,20200110,000000,14.4968,14.4968,14.3596,14.4078,90782.19549132,0
+DIAX.US,D,20200113,000000,14.4164,14.4229,14.3369,14.3671,109391.69502216,0
+DIAX.US,D,20200114,000000,14.3671,14.4068,14.3112,14.3757,78593.517436038,0
+DIAX.US,D,20200115,000000,14.3596,14.44,14.3501,14.4003,90111.268777978,0
+DIAX.US,D,20200116,000000,14.4646,14.4968,14.4229,14.4968,71012.573864034,0
+DIAX.US,D,20200117,000000,14.5129,14.5537,14.4571,14.4883,91013.58596411,0
+DIAX.US,D,20200121,000000,14.4494,14.5053,14.3927,14.4229,81757.967052506,0
+DIAX.US,D,20200122,000000,14.4883,14.5356,14.4164,14.4571,87010.213811591,0
+DIAX.US,D,20200123,000000,14.4571,14.4646,14.3728,14.4646,65111.588519135,0
+DIAX.US,D,20200124,000000,14.4968,14.5053,14.3189,14.3842,86287.514800685,0
+DIAX.US,D,20200127,000000,14.2138,14.2328,14.1731,14.1731,79260.217839375,0
+DIAX.US,D,20200128,000000,14.2138,14.2706,14.1997,14.2706,89093.784644203,0
+DIAX.US,D,20200129,000000,14.3273,14.3444,14.2706,14.2952,67157.1225617,0
+DIAX.US,D,20200130,000000,14.2706,14.3028,14.1901,14.2877,113063.30183926,0
+DIAX.US,D,20200131,000000,14.2877,14.2877,14.0947,14.1163,75402.653382038,0
+DIAX.US,D,20200203,000000,14.1249,14.2034,14.1249,14.1513,81339.562361981,0
+DIAX.US,D,20200204,000000,14.2545,14.2952,14.247,14.2706,113457.40524725,0
+DIAX.US,D,20200205,000000,14.3671,14.4316,14.3151,14.4164,87133.833379246,0
+DIAX.US,D,20200206,000000,14.4798,14.4883,14.4229,14.4703,99621.522867402,0
+DIAX.US,D,20200207,000000,14.4646,14.4694,14.3927,14.3927,70228.59335805,0
+DIAX.US,D,20200210,000000,14.3444,14.4494,14.3444,14.4164,70108.143522899,0
+DIAX.US,D,20200211,000000,14.4316,14.4968,14.3927,14.4003,86616.110403597,0
+DIAX.US,D,20200212,000000,14.4229,14.4968,14.4229,14.4646,81569.89625727,0
+DIAX.US,D,20200213,000000,14.4798,14.4883,14.4316,14.4571,92915.425466494,0
+DIAX.US,D,20200214,000000,14.4703,14.4798,14.4041,14.4164,52604.880635954,0
+DIAX.US,D,20200218,000000,14.4078,14.4316,14.3028,14.3273,113738.4548626,0
+DIAX.US,D,20200219,000000,14.3757,14.4078,14.3671,14.3757,52292.133695562,0
+DIAX.US,D,20200220,000000,14.3273,14.3927,14.247,14.2952,52007.914347706,0
+DIAX.US,D,20200221,000000,14.1997,14.2877,14.1997,14.2309,112806.55350642,0
+DIAX.US,D,20200224,000000,13.9725,14.0113,13.9006,13.9337,187604.84455771,0
+DIAX.US,D,20200225,000000,13.9725,13.999,13.5031,13.5863,349959.59998876,0
+DIAX.US,D,20200226,000000,13.6347,13.7407,13.4415,13.5371,312866.33364976,0
+DIAX.US,D,20200227,000000,13.2891,13.3384,12.815,12.9181,340328.89606419,0
+DIAX.US,D,20200228,000000,12.5631,12.6815,12.0322,12.5064,594161.07498244,0
+DIAX.US,D,20200302,000000,12.5244,13.1992,12.5244,13.1851,219648.72701789,0
+DIAX.US,D,20200303,000000,13.1596,13.4566,12.9758,13.0639,395220.21041302,0
+DIAX.US,D,20200304,000000,13.1756,13.4566,13.1756,13.4093,138354.59748846,0
+DIAX.US,D,20200305,000000,13.167,13.3052,13.1197,13.1509,143312.05912468,0
+DIAX.US,D,20200306,000000,12.8376,13.0459,12.6844,13.0392,242819.47162194,0
+DIAX.US,D,20200309,000000,12.2821,12.531,12.2339,12.2906,217289.38945743,0
+DIAX.US,D,20200310,000000,12.3938,12.4355,11.9745,12.4024,311543.4986181,0
+DIAX.US,D,20200311,000000,12.1846,12.2091,11.4455,11.4455,241155.36205736,0
+DIAX.US,D,20200312,000000,10.6456,10.7129,9.93212,9.94823,409883.3929764,0
+DIAX.US,D,20200313,000000,10.3599,10.6136,9.99734,10.6136,278790.65265455,0
+DIAX.US,D,20200316,000000,9.10108,10.022,9.04335,9.5781,256121.78236362,0
+DIAX.US,D,20200317,000000,9.52888,9.86582,9.33107,9.72572,298120.73804128,0
+DIAX.US,D,20200318,000000,9.07648,9.18342,7.82659,8.39436,703964.83523011,0
+DIAX.US,D,20200319,000000,8.02449,8.85369,8.02449,8.78072,353186.38767782,0
+DIAX.US,D,20200320,000000,8.83011,9.29038,8.45958,8.59152,385653.95771602,0
+DIAX.US,D,20200323,000000,8.35339,8.53576,7.81041,8.16334,515001.2320057,0
+DIAX.US,D,20200324,000000,8.26262,9.24116,8.26262,9.18342,569563.9507516,0
+DIAX.US,D,20200325,000000,9.18342,10.1857,9.1096,9.76738,439820.45989894,0
+DIAX.US,D,20200326,000000,9.70112,10.5151,9.70112,10.4167,477031.00634059,0
+DIAX.US,D,20200327,000000,10.0296,10.3911,9.89037,10.1289,152948.04593676,0
+DIAX.US,D,20200330,000000,10.1943,10.3836,9.97376,10.3599,229745.38162054,0
+DIAX.US,D,20200331,000000,10.2444,10.5643,10.2188,10.2926,321668.6808133,0
+DIAX.US,D,20200401,000000,10.1943,10.1943,9.6936,9.76738,310527.07106183,0
+DIAX.US,D,20200402,000000,9.67654,10.0296,9.67654,9.92446,217052.71609713,0
+DIAX.US,D,20200403,000000,9.88949,9.92446,9.60175,9.78347,296280.18003397,0
+DIAX.US,D,20200406,000000,9.88949,10.4819,9.88949,10.4167,194170.41715094,0
+DIAX.US,D,20200407,000000,10.6882,10.8605,10.5322,10.6543,234720.80507428,0
+DIAX.US,D,20200408,000000,10.6136,10.9922,10.605,10.9495,196332.17471866,0
+DIAX.US,D,20200409,000000,11.0157,11.2287,10.9193,10.9996,139806.33497528,0
+DIAX.US,D,20200413,000000,11.0422,11.0422,10.6627,10.835,148201.89980081,0
+DIAX.US,D,20200414,000000,11.0422,11.1066,10.9136,11.0157,105621.82649742,0
+DIAX.US,D,20200415,000000,10.6315,10.7942,10.5775,10.7868,157011.64300686,0
+DIAX.US,D,20200416,000000,10.8029,10.8029,10.6627,10.7451,229727.41980302,0
+DIAX.US,D,20200417,000000,11.083,11.0999,10.8785,11.0649,244890.36352454,0
+DIAX.US,D,20200420,000000,10.9495,10.9769,10.8284,10.9193,146028.51988059,0
+DIAX.US,D,20200421,000000,10.605,10.7868,10.3342,10.4905,241609.69038292,0
+DIAX.US,D,20200422,000000,10.6315,10.6882,10.5322,10.5814,216910.07813445,0
+DIAX.US,D,20200423,000000,10.6315,10.728,10.5643,10.5814,107734.98150007,0
+DIAX.US,D,20200424,000000,10.6958,10.7375,10.5482,10.7129,167842.61897293,0
+DIAX.US,D,20200427,000000,10.7612,10.835,10.727,10.7868,101680.79241748,0
+DIAX.US,D,20200428,000000,10.8851,10.9845,10.8113,10.835,164383.3842336,0
+DIAX.US,D,20200429,000000,10.9495,11.083,10.9495,11.0422,137923.51386793,0
+DIAX.US,D,20200430,000000,10.9344,11.0157,10.8511,10.9419,114390.36318092,0
+DIAX.US,D,20200501,000000,10.7044,10.8199,10.7044,10.7451,87355.714654523,0
+DIAX.US,D,20200504,000000,10.6136,10.6788,10.5728,10.6721,113703.58780506,0
+DIAX.US,D,20200505,000000,10.8435,10.8785,10.7451,10.7697,135875.86667036,0
+DIAX.US,D,20200506,000000,10.7451,10.8444,10.6627,10.6627,150833.83435661,0
+DIAX.US,D,20200507,000000,10.7195,10.8066,10.6882,10.7375,141776.85201526,0
+DIAX.US,D,20200508,000000,10.7868,10.87,10.7781,10.8511,107725.47230257,0
+DIAX.US,D,20200511,000000,10.7697,10.8284,10.7129,10.8029,110253.86226323,0
+DIAX.US,D,20200512,000000,10.8851,10.8851,10.6315,10.6456,110288.72932077,0
+DIAX.US,D,20200513,000000,10.6456,10.6788,10.3665,10.4167,134508.65538364,0
+DIAX.US,D,20200514,000000,10.3174,10.4583,10.2037,10.4402,192613.02191399,0
+DIAX.US,D,20200515,000000,10.3504,10.5028,10.3504,10.4583,107827.9603202,0
+DIAX.US,D,20200518,000000,10.7195,10.8918,10.7195,10.8785,143364.88799975,0
+DIAX.US,D,20200519,000000,10.9002,10.9344,10.7942,10.8199,110165.10975312,0
+DIAX.US,D,20200520,000000,10.8918,10.9996,10.835,10.9002,86116.34924547,0
+DIAX.US,D,20200521,000000,10.8785,10.9996,10.8511,10.8851,139680.60225262,0
+DIAX.US,D,20200522,000000,10.9419,10.9419,10.8113,10.9097,79207.388964308,0
+DIAX.US,D,20200526,000000,11.1321,11.1804,11.0649,11.1227,176335.38892858,0
+DIAX.US,D,20200527,000000,11.1407,11.2629,11.0915,11.2467,85868.053532659,0
+DIAX.US,D,20200528,000000,11.3697,11.3697,11.2467,11.2723,123211.72873948,0
+DIAX.US,D,20200529,000000,11.2629,11.2723,11.1321,11.2552,81904.83132519,0
+DIAX.US,D,20200601,000000,11.2552,11.4028,11.2221,11.3961,149381.04029229,0
+DIAX.US,D,20200602,000000,11.3877,11.4767,11.3697,11.4673,91326.332904502,0
+DIAX.US,D,20200603,000000,11.5343,11.7333,11.5051,11.7333,141627.87458758,0
+DIAX.US,D,20200604,000000,11.6981,11.7142,11.5921,11.666,105784.53943263,0
+DIAX.US,D,20200605,000000,11.9139,12.0039,11.8638,11.9708,135857.90485284,0
+DIAX.US,D,20200608,000000,12.1193,12.2244,12.0625,12.2244,153248.11394714,0
+DIAX.US,D,20200609,000000,12.1923,12.1923,12.0853,12.1429,140908.34530916,0
+DIAX.US,D,20200610,000000,12.1193,12.1193,11.9773,12.0039,127440.15189978,0
+DIAX.US,D,20200611,000000,11.8789,11.8789,11.2467,11.3205,244478.29829903,0
+DIAX.US,D,20200612,000000,11.7417,11.7843,11.3139,11.5505,149463.4533374,0
+DIAX.US,D,20200615,000000,11.4142,11.5742,11.2562,11.5591,112399.77116842,0
+DIAX.US,D,20200616,000000,11.8344,11.8675,11.6006,11.6329,195263.97486482,0
+DIAX.US,D,20200617,000000,11.6006,11.6243,11.5004,11.5155,104162.69296809,0
+DIAX.US,D,20200618,000000,11.5004,11.541,11.4142,11.4502,118676.8981038,0
+DIAX.US,D,20200619,000000,11.5326,11.5732,11.3773,11.4236,85982.163902802,0
+DIAX.US,D,20200622,000000,11.4048,11.4048,11.2562,11.3736,89096.954376707,0
+DIAX.US,D,20200623,000000,11.4331,11.4833,11.3328,11.364,119781.02159268,0
+DIAX.US,D,20200624,000000,11.3413,11.3413,11.0129,11.1559,202833.29608431,0
+DIAX.US,D,20200625,000000,11.0981,11.1643,10.9722,11.1559,157003.19038685,0
+DIAX.US,D,20200626,000000,11.1304,11.2297,10.922,11.1304,432619.88422741,0
+DIAX.US,D,20200629,000000,11.0981,11.3413,11.047,11.2477,228194.3258486,0
+DIAX.US,D,20200630,000000,11.2988,11.4426,11.2287,11.4142,374719.43715482,0
+DIAX.US,D,20200701,000000,11.5505,11.5591,11.4236,11.4643,181030.81934447,0
+DIAX.US,D,20200702,000000,11.5326,11.6006,11.4568,11.4833,138346.14486845,0
+DIAX.US,D,20200706,000000,11.7095,11.7095,11.5155,11.6594,166104.54898326,0
+DIAX.US,D,20200707,000000,11.5666,11.6669,11.5326,11.542,114857.37043651,0
+DIAX.US,D,20200708,000000,11.542,11.6621,11.5239,11.5742,74304.869358161,0
+DIAX.US,D,20200709,000000,11.6168,11.6168,11.383,11.4426,53894.961765072,0
+DIAX.US,D,20200710,000000,11.4331,11.5155,11.3736,11.4502,115509.27875483,0
+DIAX.US,D,20200713,000000,11.4502,11.5591,11.383,11.383,100965.48944909,0
+DIAX.US,D,20200714,000000,11.3234,11.5326,11.3234,11.5079,134492.80672112,0
+DIAX.US,D,20200715,000000,11.6839,11.7597,11.5921,11.6594,121302.49319459,0
+DIAX.US,D,20200716,000000,11.5239,11.6329,11.5155,11.5827,117746.05332513,0
+DIAX.US,D,20200717,000000,11.6006,11.6508,11.5591,11.5666,42297.967110532,0
+DIAX.US,D,20200720,000000,11.5666,11.5666,11.4738,11.5591,136378.79756098,0
+DIAX.US,D,20200721,000000,11.5591,11.612,11.5155,11.5155,124313.73907336,0
+DIAX.US,D,20200722,000000,11.5079,11.6243,11.5079,11.5552,87159.191239278,0
+DIAX.US,D,20200723,000000,11.5239,11.6102,11.5079,11.5591,158450.70156365,0
+DIAX.US,D,20200724,000000,11.5505,11.5505,11.4048,11.4502,71189.022306755,0
+DIAX.US,D,20200727,000000,11.4502,11.4918,11.4426,11.4738,83404.11479957,0
+DIAX.US,D,20200728,000000,11.4643,11.4833,11.4048,11.4426,82036.903512855,0
+DIAX.US,D,20200729,000000,11.4502,11.5155,11.4331,11.4738,70864.653013848,0
+DIAX.US,D,20200730,000000,11.4568,11.4568,11.3092,11.3489,130555.99895119,0
+DIAX.US,D,20200731,000000,11.3924,11.4028,11.189,11.3139,216681.85739417,0
+DIAX.US,D,20200803,000000,11.3234,11.4048,11.2893,11.4001,165097.63062449,0
+DIAX.US,D,20200804,000000,11.3328,11.4568,11.3234,11.4502,93984.681897835,0
+DIAX.US,D,20200805,000000,11.5155,11.5591,11.4568,11.5239,137595.97484251,0
+DIAX.US,D,20200806,000000,11.5155,11.6006,11.4738,11.5827,126359.27311592,0
+DIAX.US,D,20200807,000000,11.5742,11.5827,11.5004,11.5742,158212.97162586,0
+DIAX.US,D,20200810,000000,11.5921,11.736,11.5921,11.736,99386.962662109,0
+DIAX.US,D,20200811,000000,11.8013,11.8675,11.7597,11.7938,110048.88622797,0
+DIAX.US,D,20200812,000000,11.8762,11.894,11.7843,11.8524,152774.76722655,0
+DIAX.US,D,20200813,000000,11.7843,11.8846,11.7843,11.8183,114153.68982062,0
+DIAX.US,D,20200814,000000,11.7767,11.8259,11.7597,11.7843,96588.088861099,0
+DIAX.US,D,20200817,000000,11.8675,11.9537,11.7938,11.9442,307974.37981863,0
+DIAX.US,D,20200818,000000,11.8762,11.9168,11.7672,11.7938,113786.00085016,0
+DIAX.US,D,20200819,000000,11.7767,11.8524,11.7417,11.7767,106100.45610553,0
+DIAX.US,D,20200820,000000,11.7767,11.7938,11.7501,11.7672,71080.194824118,0
+DIAX.US,D,20200821,000000,11.8013,11.8439,11.7501,11.7843,72316.390500669,0
+DIAX.US,D,20200824,000000,11.8675,11.9186,11.8259,11.894,105379.87024962,0
+DIAX.US,D,20200825,000000,11.9121,11.9442,11.8013,11.8344,195785.92415047,0
+DIAX.US,D,20200826,000000,11.8675,11.8675,11.8013,11.8524,118020.76347547,0
+DIAX.US,D,20200827,000000,11.8524,11.9347,11.8524,11.8762,85517.269802219,0
+DIAX.US,D,20200828,000000,11.8259,11.9347,11.8183,11.9121,131320.96106215,0
+DIAX.US,D,20200831,000000,11.8675,11.9035,11.8524,11.8675,90241.227810642,0
+DIAX.US,D,20200901,000000,11.8439,11.9442,11.8259,11.9442,71974.059390239,0
+DIAX.US,D,20200902,000000,11.9765,12.071,11.9442,12.036,87132.776801744,0
+DIAX.US,D,20200903,000000,12.0124,12.0531,11.6839,11.736,185205.3570522,0
+DIAX.US,D,20200904,000000,11.7767,11.8846,11.5457,11.7417,99239.041811922,0
+DIAX.US,D,20200908,000000,11.5742,11.6906,11.5155,11.542,147122.07759446,0
+DIAX.US,D,20200909,000000,11.6168,11.7417,11.6168,11.6839,111917.97182781,0
+DIAX.US,D,20200910,000000,11.7001,11.7417,11.5239,11.5239,122307.29839834,0
+DIAX.US,D,20200911,000000,11.5742,11.7171,11.5591,11.6329,161211.53857463,0
+DIAX.US,D,20200914,000000,11.7985,11.8514,11.6953,11.7824,123396.62980222,0
+DIAX.US,D,20200915,000000,11.8155,11.8836,11.7985,11.824,57596.152752213,0
+DIAX.US,D,20200916,000000,11.8514,11.9186,11.825,11.8665,51634.942489739,0
+DIAX.US,D,20200917,000000,11.7909,11.8591,11.7388,11.8155,62876.927103833,0
+DIAX.US,D,20200918,000000,11.8514,11.8514,11.6953,11.7558,98612.491353638,0
+DIAX.US,D,20200921,000000,11.6442,11.6442,11.4218,11.5846,106382.56229837,0
+DIAX.US,D,20200922,000000,11.5599,11.5846,11.4559,11.5335,114343.87377086,0
+DIAX.US,D,20200923,000000,11.5675,11.5837,11.2088,11.2334,209206.5715723,0
+DIAX.US,D,20200924,000000,11.1492,11.294,11.1142,11.1578,300577.28073186,0
+DIAX.US,D,20200925,000000,11.1312,11.294,11.1312,11.277,145746.41368774,0
+DIAX.US,D,20200928,000000,11.4038,11.5079,11.3451,11.3981,246876.72922703,0
+DIAX.US,D,20200929,000000,11.4634,11.4824,11.3375,11.4123,143841.40445284,0
+DIAX.US,D,20200930,000000,11.3981,11.6025,11.3981,11.5751,241893.90973078,0
+DIAX.US,D,20201001,000000,11.7388,11.7729,11.6357,11.7219,312871.61653726,0
+DIAX.US,D,20201002,000000,11.6357,11.6442,11.5514,11.6111,129973.82474796,0
+DIAX.US,D,20201005,000000,11.6196,11.7474,11.6196,11.7048,98953.765886565,0
+DIAX.US,D,20201006,000000,11.7644,11.8326,11.6025,11.6196,131931.66285791,0
+DIAX.US,D,20201007,000000,11.6802,11.7985,11.6802,11.7824,160217.29914588,0
+DIAX.US,D,20201008,000000,11.8514,11.9111,11.7909,11.8752,86149.103148011,0
+DIAX.US,D,20201009,000000,11.9111,11.9111,11.824,11.842,115376.14998966,0
+DIAX.US,D,20201012,000000,11.9111,11.9347,11.825,11.8931,133513.3593774,0
+DIAX.US,D,20201013,000000,11.8752,11.8752,11.7219,11.7909,93201.757969354,0
+DIAX.US,D,20201014,000000,11.7824,11.842,11.6621,11.7132,88737.718026257,0
+DIAX.US,D,20201015,000000,11.6537,11.7558,11.6025,11.7558,95939.350275285,0
+DIAX.US,D,20201016,000000,11.7313,11.8326,11.7313,11.7909,93665.595492435,0
+DIAX.US,D,20201019,000000,11.8155,11.824,11.5742,11.6442,74795.121318776,0
+DIAX.US,D,20201020,000000,11.6111,11.7313,11.5675,11.6877,166239.79090342,0
+DIAX.US,D,20201021,000000,11.6537,11.7729,11.6111,11.6707,151985.50383306,0
+DIAX.US,D,20201022,000000,11.6537,11.7048,11.6111,11.6537,96632.465116155,0
+DIAX.US,D,20201023,000000,11.7048,11.7171,11.5079,11.5751,145064.92119938,0
+DIAX.US,D,20201026,000000,11.543,11.543,11.3101,11.4123,88274.937080677,0
+DIAX.US,D,20201027,000000,11.4123,11.4123,11.294,11.3025,71472.185077109,0
+DIAX.US,D,20201028,000000,11.1407,11.1578,10.9089,11.0205,195412.95229251,0
+DIAX.US,D,20201029,000000,10.9949,11.0716,10.9089,11.0461,196148.33023342,0
+DIAX.US,D,20201030,000000,11.0205,11.0205,10.8066,10.8832,182999.22322944,0
+DIAX.US,D,20201102,000000,10.9354,11.0895,10.9354,10.9865,133183.70719698,0
+DIAX.US,D,20201103,000000,11.0205,11.2685,11.0205,11.2515,219573.71001529,0
+DIAX.US,D,20201104,000000,11.2515,11.6111,11.2485,11.543,256905.7628696,0
+DIAX.US,D,20201105,000000,11.6621,11.7985,11.2259,11.7313,253764.55795816,0
+DIAX.US,D,20201106,000000,11.7909,11.7909,11.5846,11.6537,151627.32406011,0
+DIAX.US,D,20201109,000000,12.0047,12.0729,11.9263,11.9859,175495.40981503,0
+DIAX.US,D,20201110,000000,12.0464,12.1496,11.9537,12.1411,124046.42496553,0
+DIAX.US,D,20201111,000000,12.2178,12.2954,12.1325,12.2954,142626.34032633,0
+DIAX.US,D,20201112,000000,12.2262,12.2954,12.0143,12.089,125478.08747983,0
+DIAX.US,D,20201113,000000,12.1325,12.2774,12.1325,12.2774,143315.22885718,0
+DIAX.US,D,20201116,000000,12.3805,12.4989,12.3209,12.4751,124902.2527416,0
+DIAX.US,D,20201117,000000,12.4155,12.5272,12.3635,12.4989,139566.49188248,0
+DIAX.US,D,20201118,000000,12.5083,12.637,12.4751,12.5178,159379.43318732,0
+DIAX.US,D,20201119,000000,12.4751,12.6029,12.4667,12.551,104835.73283644,0
+DIAX.US,D,20201120,000000,12.4989,12.551,12.4837,12.5272,81280.394021907,0
+DIAX.US,D,20201123,000000,12.551,12.5945,12.5272,12.5945,108484.09494851,0
+DIAX.US,D,20201124,000000,12.6805,12.8264,12.6456,12.7903,223797.90686559,0
+DIAX.US,D,20201125,000000,12.7999,12.7999,12.6882,12.7317,105618.65676492,0
+DIAX.US,D,20201127,000000,12.7903,12.8169,12.7393,12.7658,73111.993359166,0
+DIAX.US,D,20201130,000000,12.7658,12.7781,12.638,12.6882,120401.23258596,0
+DIAX.US,D,20201201,000000,12.7903,12.8765,12.7658,12.8425,127379.92698221,0
+DIAX.US,D,20201202,000000,12.8169,12.8329,12.7317,12.7903,98618.830818646,0
+DIAX.US,D,20201203,000000,12.7999,12.868,12.7838,12.8083,95166.992121818,0
+DIAX.US,D,20201204,000000,12.8425,12.9616,12.814,12.9551,111410.81462719,0
+DIAX.US,D,20201207,000000,12.9551,12.9616,12.8169,12.9455,75053.9828066,0
+DIAX.US,D,20201208,000000,12.9455,12.9966,12.8859,12.9882,90971.322864057,0
+DIAX.US,D,20201209,000000,13.0062,13.0214,12.9276,12.9702,130968.0641767,0
+DIAX.US,D,20201210,000000,12.9551,12.9702,12.8594,12.9276,101685.01872749,0
+DIAX.US,D,20201211,000000,12.9276,12.9616,12.8888,12.9455,46299.226108049,0
+DIAX.US,D,20201214,000000,13.0525,13.0951,12.9398,12.974,125337.56267214,0
+DIAX.US,D,20201215,000000,13.0174,13.0951,12.9825,13.0705,124697.27670634,0
+DIAX.US,D,20201216,000000,13.0431,13.1226,13.0033,13.062,112399.77116842,0
+DIAX.US,D,20201217,000000,13.0876,13.1311,12.9909,13.0355,86516.792118472,0
+DIAX.US,D,20201218,000000,12.9485,13.01,12.8784,12.939,93048.554231661,0
+DIAX.US,D,20201221,000000,12.8358,12.974,12.7477,12.939,139412.2315673,0
+DIAX.US,D,20201222,000000,13.114,13.2181,13.0005,13.1226,395205.41832799,0
+DIAX.US,D,20201223,000000,13.1841,13.2002,13.1046,13.1747,187388.24616995,0
+DIAX.US,D,20201224,000000,13.2787,13.2881,13.1046,13.2087,72654.495301092,0
+DIAX.US,D,20201228,000000,13.2881,13.2881,13.1566,13.2362,132523.34625866,0
+DIAX.US,D,20201229,000000,13.3308,13.3308,13.1566,13.2002,123572.02166743,0
+DIAX.US,D,20201230,000000,13.1747,13.2087,13.114,13.2087,136922.93497416,0
+DIAX.US,D,20201231,000000,13.2181,13.2446,13.1482,13.2446,184708.76562658,0
+DIAX.US,D,20210104,000000,13.2522,13.2522,12.922,12.9645,267049.96345982,0
+DIAX.US,D,20210105,000000,12.9909,13.078,12.9579,12.9645,125596.42415996,0
+DIAX.US,D,20210106,000000,13.01,13.1916,12.939,13.078,209844.7443831,0
+DIAX.US,D,20210107,000000,13.1311,13.2968,13.0705,13.2002,314007.43735119,0
+DIAX.US,D,20210108,000000,13.2446,13.2446,13.1311,13.166,82017.885117831,0
+DIAX.US,D,20210111,000000,13.078,13.2002,13.0705,13.1226,117784.09011517,0
+DIAX.US,D,20210112,000000,13.1841,13.2087,13.078,13.114,224182.50107607,0
+DIAX.US,D,20210113,000000,13.078,13.2002,13.078,13.166,80941.232643982,0
+DIAX.US,D,20210114,000000,13.2266,13.2266,13.1566,13.1747,108751.40905635,0
+DIAX.US,D,20210115,000000,13.1747,13.1916,13.0525,13.0951,162443.50794116,0
+DIAX.US,D,20210119,000000,13.1841,13.1879,13.0705,13.0951,130404.9083685,0
+DIAX.US,D,20210120,000000,13.1046,13.2703,13.1046,13.2266,148248.38921087,0
+DIAX.US,D,20210121,000000,13.166,13.2703,13.166,13.1916,113407.74610469,0
+DIAX.US,D,20210122,000000,13.1916,13.1916,13.1046,13.1311,106866.47479399,0
+DIAX.US,D,20210125,000000,13.0705,13.1395,12.9645,13.0951,156115.66528573,0
+DIAX.US,D,20210126,000000,13.0705,13.1395,13.0261,13.0261,112167.32411813,0
+DIAX.US,D,20210127,000000,12.9645,12.974,12.7298,12.7838,138185.54508825,0
+DIAX.US,D,20210128,000000,12.8604,13.0355,12.8604,12.9825,123277.23654456,0
+DIAX.US,D,20210129,000000,12.9124,12.9304,12.6778,12.7554,113515.51700982,0
+DIAX.US,D,20210201,000000,12.7742,12.9579,12.7742,12.9124,128575.9727137,0
+DIAX.US,D,20210202,000000,13.0705,13.0705,13.0005,13.062,111648.54456498,0
+DIAX.US,D,20210203,000000,13.0705,13.0705,12.9124,13.0005,163974.48874059,0
+DIAX.US,D,20210204,000000,13.0525,13.1311,12.9825,13.0951,77878.214467641,0
+DIAX.US,D,20210205,000000,13.2181,13.2181,13.078,13.114,119627.81785499,0
+DIAX.US,D,20210208,000000,13.1226,13.1841,13.0951,13.1747,167149.50413207,0
+DIAX.US,D,20210209,000000,13.1841,13.2181,13.0951,13.1566,119584.49817743,0
+DIAX.US,D,20210210,000000,13.1566,13.2362,13.1226,13.166,162223.73982089,0
+DIAX.US,D,20210211,000000,13.2266,13.2266,13.1226,13.1482,148095.18547318,0
+DIAX.US,D,20210212,000000,13.114,13.1983,13.0705,13.166,143489.5641449,0
+DIAX.US,D,20210216,000000,13.1841,13.2522,13.1566,13.2087,155999.44176059,0
+DIAX.US,D,20210217,000000,13.2087,13.3657,13.1888,13.3052,95638.225687409,0
+DIAX.US,D,20210218,000000,13.2881,13.3402,13.1916,13.2787,108028.71004544,0
+DIAX.US,D,20210219,000000,13.3753,13.4102,13.3137,13.3402,71616.936194791,0
+DIAX.US,D,20210222,000000,13.2881,13.3828,13.2446,13.3223,75385.748142016,0
+DIAX.US,D,20210223,000000,13.3657,13.3657,13.2087,13.3402,76749.789696226,0
+DIAX.US,D,20210224,000000,13.3583,13.5049,13.3062,13.4623,115899.1558528,0
+DIAX.US,D,20210225,000000,13.4878,13.5153,13.2617,13.2968,293607.03895561,0
+DIAX.US,D,20210226,000000,13.3052,13.3923,13.1435,13.2617,132643.7960938,0
+DIAX.US,D,20210301,000000,13.3923,13.4965,13.3923,13.4717,53867.490750037,0
+DIAX.US,D,20210302,000000,13.4878,13.4965,13.3753,13.4794,55999.664147711,0
+DIAX.US,D,20210303,000000,13.4878,13.5143,13.4008,13.4008,60549.286868415,0
+DIAX.US,D,20210304,000000,13.4529,13.4965,13.2002,13.2703,77647.880572353,0
+DIAX.US,D,20210305,000000,13.4008,13.4008,13.2087,13.3923,97097.359216738,0
+DIAX.US,D,20210308,000000,13.4198,13.628,13.4198,13.5759,201504.12158764,0
+DIAX.US,D,20210309,000000,13.5939,13.7746,13.5939,13.6885,132585.68433123,0
+DIAX.US,D,20210310,000000,13.768,13.8816,13.7226,13.8447,85860.657490149,0
+DIAX.US,D,20210311,000000,13.9242,14.0284,13.8712,13.9337,161163.99258707,0
+DIAX.US,D,20210312,000000,13.999,14.0586,13.8835,14.0331,93159.494869301,0
+DIAX.US,D,20210315,000000,14.086,14.1391,14.0331,14.1202,115175.4002644,0
+DIAX.US,D,20210316,000000,14.1826,14.1921,14.0954,14.157,95576.944192331,0
+DIAX.US,D,20210317,000000,14.1666,14.2279,14.1163,14.2101,124899.08300909,0
+DIAX.US,D,20210318,000000,14.2101,14.2725,14.0766,14.1296,103294.18626201,0
+DIAX.US,D,20210319,000000,14.1826,14.2195,14.0766,14.1826,124195.40239321,0
+DIAX.US,D,20210322,000000,14.1826,14.2195,14.1296,14.1921,60495.401415848,0
+DIAX.US,D,20210323,000000,14.2015,14.2195,14.1135,14.1391,85257.351736893,0
+DIAX.US,D,20210324,000000,14.2015,14.2631,14.1656,14.1826,80308.342720688,0
+DIAX.US,D,20210325,000000,14.1041,14.2545,14.0235,14.2279,105514.0555923,0
+DIAX.US,D,20210326,000000,14.2545,14.3075,14.245,14.282,65056.646489066,0
+DIAX.US,D,20210329,000000,14.282,14.3142,14.2195,14.3075,77876.101312639,0
+DIAX.US,D,20210330,000000,14.3255,14.335,14.2195,14.2545,103263.54551446,0
+DIAX.US,D,20210331,000000,14.2545,14.4316,14.2545,14.405,142787.99668403,0
+DIAX.US,D,20210401,000000,14.5375,14.5375,14.3974,14.4504,136323.85553092,0
+DIAX.US,D,20210405,000000,14.6094,14.6094,14.335,14.5195,160957.95997431,0
+DIAX.US,D,20210406,000000,14.5658,14.5906,14.388,14.4665,186362.30941615,0
+DIAX.US,D,20210407,000000,14.5375,14.6265,14.475,14.6094,247106.00654482,0
+DIAX.US,D,20210408,000000,14.635,14.6435,14.5735,14.6094,107392.65038965,0
+DIAX.US,D,20210409,000000,14.6094,14.6435,14.581,14.6265,72082.886872875,0
+DIAX.US,D,20210412,000000,14.6265,14.6889,14.6,14.6435,105478.13195724,0
+DIAX.US,D,20210413,000000,14.6719,14.7154,14.6189,14.706,86348.796295761,0
+DIAX.US,D,20210414,000000,14.7335,14.7504,14.6719,14.7249,100501.65192601,0
+DIAX.US,D,20210415,000000,14.795,14.8479,14.759,14.8479,68620.482401034,0
+DIAX.US,D,20210416,000000,14.9284,14.9284,14.8044,14.8309,66411.178845765,0
+DIAX.US,D,20210419,000000,14.7335,14.8214,14.7335,14.8044,52832.04479874,0
+DIAX.US,D,20210420,000000,14.8044,14.9359,14.635,14.6966,144287.2801584,0
+DIAX.US,D,20210421,000000,14.6889,14.8044,14.6756,14.8044,67934.763602674,0
+DIAX.US,D,20210422,000000,14.8479,14.8574,14.7249,14.7249,101213.7851619,0
+DIAX.US,D,20210423,000000,14.7249,14.8139,14.7239,14.795,71331.660269434,0
+DIAX.US,D,20210426,000000,14.7685,14.795,14.6615,14.6624,94020.60553288,0
+DIAX.US,D,20210427,000000,14.706,14.706,14.653,14.6889,54977.95370393,0
+DIAX.US,D,20210428,000000,14.6889,14.7335,14.6265,14.635,78078.964192893,0
+DIAX.US,D,20210429,000000,14.742,14.742,14.6265,14.7154,75596.00706478,0
+DIAX.US,D,20210430,000000,14.6435,14.7249,14.6435,14.6889,57694.414459836,0
+DIAX.US,D,20210503,000000,14.759,14.8394,14.7135,14.759,70305.723515647,0
+DIAX.US,D,20210504,000000,14.795,14.795,14.6719,14.7779,58984.495588953,0
+DIAX.US,D,20210505,000000,14.8394,14.8574,14.795,14.8044,58423.45293575,0
+DIAX.US,D,20210506,000000,14.8745,14.8839,14.795,14.8745,90919.550566492,0
+DIAX.US,D,20210507,000000,14.9104,15.0258,14.9104,14.989,89202.612126839,0
+DIAX.US,D,20210510,000000,15.0514,15.1139,14.9454,14.989,105343.94661457,0
+DIAX.US,D,20210511,000000,14.8574,14.9359,14.742,14.8044,113079.15050178,0
+DIAX.US,D,20210512,000000,14.7864,14.813,14.405,14.475,111698.20370754,0
+DIAX.US,D,20210513,000000,14.475,14.6624,14.475,14.5564,106827.38142644,0
+DIAX.US,D,20210514,000000,14.6719,14.7685,14.6672,14.7249,91731.00208751,0
+DIAX.US,D,20210517,000000,14.7685,14.8214,14.7154,14.8044,61184.289946711,0
+DIAX.US,D,20210518,000000,14.8659,14.9284,14.8479,14.9284,99621.522867402,0
+DIAX.US,D,20210519,000000,14.813,14.8923,14.7249,14.8923,70274.026190608,0
+DIAX.US,D,20210520,000000,14.9549,14.989,14.8972,14.989,76889.257926401,0
+DIAX.US,D,20210521,000000,14.9984,15.0174,14.9284,14.9359,58796.424793717,0
+DIAX.US,D,20210524,000000,15.0174,15.1319,14.989,15.1319,88239.013445631,0
+DIAX.US,D,20210525,000000,15.0704,15.1583,15.0704,15.1234,72398.803545771,0
+DIAX.US,D,20210526,000000,15.2029,15.2389,15.1356,15.1669,74955.721098977,0
+DIAX.US,D,20210527,000000,15.2473,15.2473,15.164,15.1858,52712.65154109,0
+DIAX.US,D,20210528,000000,15.1858,15.1858,15.1413,15.1583,79165.125864255,0
+DIAX.US,D,20210601,000000,15.1943,15.3173,15.1943,15.2654,71463.732457099,0
+DIAX.US,D,20210602,000000,15.3533,15.3714,15.3089,15.3533,74108.345942914,0
+DIAX.US,D,20210603,000000,15.3533,15.3619,15.2473,15.3354,66406.952535759,0
+DIAX.US,D,20210604,000000,15.4433,15.4508,15.3571,15.4508,58152.969095411,0
+DIAX.US,D,20210607,000000,15.5123,15.5123,15.3808,15.4338,72574.195410991,0
+DIAX.US,D,20210608,000000,15.4962,15.5123,15.4158,15.4594,125762.30682768,0
+DIAX.US,D,20210609,000000,15.4774,15.5123,15.3808,15.3808,150696.47928144,0
+DIAX.US,D,20210610,000000,15.4868,15.5304,15.3892,15.4243,47617.834829701,0
+DIAX.US,D,20210611,000000,15.5748,15.5748,15.3714,15.4433,140927.36370418,0
+DIAX.US,D,20210614,000000,15.6875,15.6875,15.3098,15.3543,79240.142866849,0
+DIAX.US,D,20210615,000000,15.4083,15.4451,15.2559,15.3193,75593.893909777,0
+DIAX.US,D,20210616,000000,15.3637,15.3637,15.1744,15.1934,76502.550560917,0
+DIAX.US,D,20210617,000000,15.2379,15.2463,15.0221,15.0571,76702.243708667,0
+DIAX.US,D,20210618,000000,15.0571,15.0571,14.7514,14.8688,149908.27246545,0
+DIAX.US,D,20210621,000000,14.9492,15.0761,14.9141,15.0476,84305.3754082,0
+DIAX.US,D,20210622,000000,15.1111,15.1839,15.0476,15.1395,94647.155991166,0
+DIAX.US,D,20210623,000000,15.2379,15.2654,15.0476,15.094,89241.705494388,0
+DIAX.US,D,20210624,000000,15.1934,15.2824,15.1299,15.2559,53103.585216579,0
+DIAX.US,D,20210625,000000,15.3098,15.3278,15.2559,15.2559,55722.840842364,0
+DIAX.US,D,20210628,000000,15.2738,15.2918,15.165,15.2654,113685.62598754,0
+DIAX.US,D,20210629,000000,15.3363,15.3637,15.2379,15.3193,170279.08669098,0
+DIAX.US,D,20210630,000000,15.3731,15.4083,15.3193,15.3278,119275.97754705,0
+DIAX.US,D,20210701,000000,15.4811,15.4811,15.3278,15.3912,120249.08542576,0
+DIAX.US,D,20210702,000000,15.3997,15.4905,15.3932,15.4905,96524.69421102,0
+DIAX.US,D,20210706,000000,15.5161,15.5161,15.3458,15.3637,98272.273398211,0
+DIAX.US,D,20210707,000000,15.4083,15.4083,15.3098,15.3637,61434.698814525,0
+DIAX.US,D,20210708,000000,15.3004,15.3004,15.1479,15.165,116172.80942566,0
+DIAX.US,D,20210709,000000,15.2738,15.3828,15.2738,15.3004,71465.845612101,0
+DIAX.US,D,20210712,000000,15.2824,15.4272,15.2824,15.3278,82488.062105921,0
+DIAX.US,D,20210713,000000,15.2918,15.4811,15.2918,15.4451,93285.227591958,0
+DIAX.US,D,20210714,000000,15.5351,15.6156,15.4451,15.5,147517.23757995,0
+DIAX.US,D,20210715,000000,15.5161,15.5351,15.3543,15.3912,68012.950337773,0
+DIAX.US,D,20210716,000000,15.4537,15.5257,15.4036,15.4622,58942.2324889,0
+DIAX.US,D,20210719,000000,15.3004,15.3004,15.0315,15.1395,83107.216521697,0
+DIAX.US,D,20210720,000000,15.1565,15.3458,15.1111,15.3098,90661.745656169,0
+DIAX.US,D,20210721,000000,15.3543,15.4555,15.3543,15.4366,33338.189899298,0
+DIAX.US,D,20210722,000000,15.4366,15.4537,15.3828,15.4083,42934.02676633,0
+DIAX.US,D,20210723,000000,15.4717,15.5445,15.4177,15.4905,34359.900343079,0
+DIAX.US,D,20210726,000000,15.5257,15.5257,15.4451,15.4537,44606.588950926,0
+DIAX.US,D,20210727,000000,15.4811,15.4811,15.3363,15.4083,50330.069275602,0
+DIAX.US,D,20210728,000000,15.4622,15.4811,15.4083,15.4717,64823.142861273,0
+DIAX.US,D,20210729,000000,15.5257,15.554,15.4537,15.5076,145245.59595211,0
+DIAX.US,D,20210730,000000,15.5351,15.5351,15.4006,15.4451,56784.701231195,0
+DIAX.US,D,20210802,000000,15.554,15.5616,15.4451,15.4811,46210.473597937,0
+DIAX.US,D,20210803,000000,15.5161,15.5161,15.4272,15.4811,39641.731272201,0
+DIAX.US,D,20210804,000000,15.4622,15.5445,15.4366,15.5076,208492.3251814,0
+DIAX.US,D,20210805,000000,15.5161,15.589,15.5076,15.5701,118110.57256308,0
+DIAX.US,D,20210806,000000,15.643,15.6694,15.5985,15.6525,100890.47244649,0
+DIAX.US,D,20210809,000000,15.6875,15.7414,15.6875,15.7328,93588.465334838,0
+DIAX.US,D,20210810,000000,15.7603,15.7963,15.6875,15.7783,125090.32353683,0
+DIAX.US,D,20210811,000000,15.8588,15.9402,15.8588,15.9307,131184.66256448,0
+DIAX.US,D,20210812,000000,15.9752,15.9941,15.9402,15.9496,80168.874490513,0
+DIAX.US,D,20210813,000000,16.0035,16.0216,15.8588,15.8683,63798.262684988,0
+DIAX.US,D,20210816,000000,15.8683,15.9051,15.7414,15.8143,121784.29253518,0
+DIAX.US,D,20210817,000000,15.7783,15.8323,15.626,15.679,109606.18025493,0
+DIAX.US,D,20210818,000000,15.6525,15.8862,15.6525,15.7328,260151.56895367,0
+DIAX.US,D,20210819,000000,15.6704,15.715,15.589,15.6875,89244.875226893,0
+DIAX.US,D,20210820,000000,15.7244,15.7689,15.643,15.7063,50859.414603766,0
+DIAX.US,D,20210823,000000,15.7783,15.8824,15.7689,15.8502,76037.656460333,0
+DIAX.US,D,20210824,000000,15.8588,15.8957,15.7783,15.7877,99067.876256708,0
+DIAX.US,D,20210825,000000,15.8323,15.8502,15.7689,15.8143,61636.505117278,0
+DIAX.US,D,20210826,000000,15.8418,15.8683,15.7063,15.7414,56130.679757875,0
+DIAX.US,D,20210827,000000,15.7877,15.8862,15.7783,15.8502,51981.499910172,0
+DIAX.US,D,20210830,000000,15.8502,15.8502,15.7641,15.8048,54545.813505888,0
+DIAX.US,D,20210831,000000,15.7689,15.8048,15.7603,15.7877,49062.176274013,0
+DIAX.US,D,20210901,000000,15.8767,15.8767,15.782,15.8143,81607.933047318,0
+DIAX.US,D,20210902,000000,15.8418,15.9051,15.7963,15.8323,37344.731784321,0
+DIAX.US,D,20210903,000000,15.8418,15.9137,15.8048,15.9137,42629.732445948,0
+DIAX.US,D,20210907,000000,15.9137,15.9137,15.7877,15.8143,90933.286074009,0
+DIAX.US,D,20210908,000000,15.7783,15.8408,15.7328,15.7877,44219.881585441,0
+DIAX.US,D,20210909,000000,15.8143,15.8408,15.715,15.7414,103217.05610441,0
+DIAX.US,D,20210910,000000,15.9307,15.9307,15.7328,15.7509,70905.8595364,0
+DIAX.US,D,20210913,000000,15.8143,15.8323,15.6875,15.7603,66911.996581392,0
+DIAX.US,D,20210914,000000,15.8361,15.9184,15.608,15.625,69123.413291665,0
+DIAX.US,D,20210915,000000,15.625,15.6988,15.608,15.6988,120819.63727648,0
+DIAX.US,D,20210916,000000,15.7083,15.7083,15.5616,15.6438,51903.313175075,0
+DIAX.US,D,20210917,000000,15.7083,15.7083,15.4243,15.553,81429.371449594,0
+DIAX.US,D,20210920,000000,15.4982,15.4982,15.2322,15.3884,149507.82959245,0
+DIAX.US,D,20210921,000000,15.4433,15.4992,15.3788,15.4054,86813.690396344,0
+DIAX.US,D,20210922,000000,15.4982,15.5341,15.4603,15.5153,72545.667818456,0
+DIAX.US,D,20210923,000000,15.5616,15.7167,15.4887,15.4982,135530.36582742,0
+DIAX.US,D,20210924,000000,15.4982,15.6534,15.4982,15.6438,50707.267443575,0
+DIAX.US,D,20210927,000000,15.6534,15.715,15.6164,15.6438,52913.401266342,0
+DIAX.US,D,20210928,000000,15.589,15.625,15.4149,15.4338,80232.269140593,0
+DIAX.US,D,20210929,000000,15.4149,15.625,15.324,15.4054,149326.09826222,0
+DIAX.US,D,20210930,000000,15.4054,15.5247,15.324,15.324,136528.83156617,0
+DIAX.US,D,20211001,000000,15.4338,15.4433,15.252,15.4433,138503.57491615,0
+DIAX.US,D,20211004,000000,15.4792,15.5066,15.2777,15.36,62326.450225643,0
+DIAX.US,D,20211005,000000,15.4433,15.5341,15.4054,15.5153,72242.430075575,0
+DIAX.US,D,20211006,000000,15.4338,15.553,15.324,15.5436,74713.764851174,0
+DIAX.US,D,20211007,000000,15.625,15.7716,15.5985,15.7083,75310.731139422,0
+DIAX.US,D,20211008,000000,15.7537,15.8455,15.7167,15.818,135148.94134945,0
+DIAX.US,D,20211011,000000,15.818,15.9004,15.7442,15.7537,87828.004797616,0
+DIAX.US,D,20211012,000000,15.7537,15.7812,15.4054,15.625,136336.53446093,0
+DIAX.US,D,20211013,000000,15.6988,15.7358,15.5577,15.6629,38949.673008834,0
+DIAX.US,D,20211014,000000,15.7906,15.8266,15.7214,15.8266,51026.353848975,0
+DIAX.US,D,20211015,000000,15.9269,16.0196,15.9042,15.9733,62695.195773605,0
+DIAX.US,D,20211018,000000,15.9553,16.0102,15.9098,16.0102,57527.475214627,0
+DIAX.US,D,20211019,000000,16.0196,16.0831,15.9743,16.0462,51319.025816842,0
+DIAX.US,D,20211020,000000,16.0746,16.1105,15.9194,16.0915,69244.919704317,0
+DIAX.US,D,20211021,000000,15.9913,16.0746,15.9553,15.9647,82378.178045783,0
+DIAX.US,D,20211022,000000,16.0008,16.065,15.9364,16.0367,52063.912955276,0
+DIAX.US,D,20211025,000000,16.1105,16.1928,15.9913,16.1928,86630.902488615,0
+DIAX.US,D,20211026,000000,16.2657,16.2657,16.1928,16.2572,94516.140381002,0
+DIAX.US,D,20211027,000000,16.2657,16.2657,16.1294,16.1294,78900.981488924,0
+DIAX.US,D,20211028,000000,16.1928,16.2203,16.138,16.1653,75671.024067374,0
+DIAX.US,D,20211029,000000,16.1653,16.1928,16.1294,16.1928,51740.600239871,0
+DIAX.US,D,20211101,000000,16.2572,16.2657,16.0556,16.1653,141912.09393542,0
+DIAX.US,D,20211102,000000,16.1653,16.2657,16.1559,16.1749,78561.820110998,0
+DIAX.US,D,20211103,000000,16.2109,16.2203,16.1653,16.2022,44989.070006406,0
+DIAX.US,D,20211104,000000,16.2477,16.2477,16.1294,16.1465,41341.764471833,0
+DIAX.US,D,20211105,000000,16.2477,16.2657,16.1834,16.2657,73743.826704958,0
+DIAX.US,D,20211108,000000,16.2847,16.33,16.2307,16.3026,60999.388883979,0
+DIAX.US,D,20211109,000000,16.3481,16.3481,16.2297,16.2931,76590.246493527,0
+DIAX.US,D,20211110,000000,16.2931,16.3764,16.2203,16.2477,94714.77695125,0
+DIAX.US,D,20211111,000000,16.3387,16.3387,16.2383,16.2477,57047.789029025,0
+DIAX.US,D,20211112,000000,16.3026,16.3566,16.2297,16.3387,42930.857033825,0
+DIAX.US,D,20211115,000000,16.3387,16.367,16.2884,16.33,58241.721605522,0
+DIAX.US,D,20211116,000000,16.3935,16.436,16.3708,16.4219,44830.583381208,0
+DIAX.US,D,20211117,000000,16.4399,16.4399,16.2847,16.3122,41854.204559976,0
+DIAX.US,D,20211118,000000,16.3764,16.3764,16.2022,16.3026,44706.963813552,0
+DIAX.US,D,20211119,000000,16.3026,16.3026,16.1029,16.1559,30662.935665944,0
+DIAX.US,D,20211122,000000,16.2297,16.2657,16.1749,16.1928,98179.294578094,0
+DIAX.US,D,20211123,000000,16.1834,16.2109,16.0831,16.1834,139552.75637497,0
+DIAX.US,D,20211124,000000,16.138,16.2203,16.1199,16.138,60601.05916598,0
+DIAX.US,D,20211126,000000,15.9364,15.9458,15.7083,15.8361,93902.268852732,0
+DIAX.US,D,20211129,000000,15.8814,16.0367,15.7906,15.9098,52850.006616262,0
+DIAX.US,D,20211130,000000,15.7812,15.9089,15.6894,15.7167,93078.138401699,0
+DIAX.US,D,20211201,000000,15.7632,15.9364,15.6164,15.6164,115646.63383,0
+DIAX.US,D,20211202,000000,15.608,15.7263,15.553,15.6344,132294.06894087,0
+DIAX.US,D,20211203,000000,15.625,15.6846,15.4839,15.5795,92359.665700797,0
+DIAX.US,D,20211206,000000,15.5985,15.8304,15.5985,15.6988,151988.67356555,0
+DIAX.US,D,20211207,000000,15.7263,16.2847,15.7263,15.8636,262352.41988893,0
+DIAX.US,D,20211208,000000,15.9269,15.9647,15.872,15.9184,110594.08021866,0
+DIAX.US,D,20211209,000000,15.9184,15.9458,15.8455,15.9098,128369.94010094,0
+DIAX.US,D,20211210,000000,15.9184,15.9733,15.7442,15.8814,214778.96131428,0
+DIAX.US,D,20211213,000000,15.9458,15.9856,15.7632,15.8266,135352.8608072,0
+DIAX.US,D,20211214,000000,15.8294,15.9042,15.7556,15.8482,52178.023325419,0
+DIAX.US,D,20211215,000000,15.8852,16.0433,15.802,16.0433,214576.09843403,0
+DIAX.US,D,20211216,000000,16.0991,16.173,15.9137,16.0159,61167.38470669,0
+DIAX.US,D,20211217,000000,16.0065,16.0623,15.8408,16.0623,82059.091640383,0
+DIAX.US,D,20211220,000000,15.9874,15.9874,15.7093,15.7651,97142.792049294,0
+DIAX.US,D,20211221,000000,15.9411,16.1455,15.8482,16.1455,69163.563236715,0
+DIAX.US,D,20211222,000000,16.2014,16.2667,16.0623,16.0803,73800.881890029,0
+DIAX.US,D,20211223,000000,16.0897,16.1549,16.0623,16.0717,137197.64512451,0
+DIAX.US,D,20211227,000000,16.0991,16.2109,16.0717,16.174,96334.510260781,0
+DIAX.US,D,20211228,000000,16.2109,16.2203,16.136,16.1645,53574.81878217,0
+DIAX.US,D,20211229,000000,16.2383,16.4712,16.1645,16.4712,94856.358336428,0
+DIAX.US,D,20211230,000000,16.5175,16.6387,16.3236,16.6007,71849.383245082,0
+DIAX.US,D,20211231,000000,16.685,16.703,16.508,16.5175,125336.50609464,0
+DIAX.US,D,20220103,000000,16.4712,16.5828,16.4521,16.49,102139.34705306,0
+DIAX.US,D,20220104,000000,16.5828,16.5828,16.4985,16.5828,56670.590861052,0
+DIAX.US,D,20220105,000000,16.5828,16.703,16.4343,16.4427,89610.451042351,0
+DIAX.US,D,20220106,000000,16.4616,16.6102,16.4427,16.5544,76589.189916025,0
+DIAX.US,D,20220107,000000,16.5828,16.631,16.508,16.5638,67639.978479804,0
+DIAX.US,D,20220110,000000,16.5544,16.5544,16.3878,16.5458,57328.838644377,0
+DIAX.US,D,20220111,000000,16.5828,16.702,16.4985,16.6481,67560.735167205,0
+DIAX.US,D,20220112,000000,16.7124,16.7314,16.6481,16.685,77271.738981881,0
+DIAX.US,D,20220113,000000,16.7314,16.7314,16.5364,16.5458,58501.639670848,0
+DIAX.US,D,20220114,000000,16.5175,16.6481,16.4806,16.5733,82747.980171246,0
+DIAX.US,D,20220118,000000,16.5364,16.5364,16.313,16.4247,104178.54163062,0
+DIAX.US,D,20220119,000000,16.4806,16.5458,16.35,16.3594,65077.778039093,0
+DIAX.US,D,20220120,000000,16.3878,16.4712,16.174,16.1918,51645.508264751,0
+DIAX.US,D,20220121,000000,16.136,16.2099,15.5738,15.625,200595.46493651,0
+DIAX.US,D,20220124,000000,15.1423,15.5049,14.6862,15.2446,338398.52896928,0
+DIAX.US,D,20220125,000000,15.1139,15.3173,14.9653,15.1972,158447.53183116,0
+DIAX.US,D,20220126,000000,15.4574,15.607,15.1044,15.272,81971.395707773,0
+DIAX.US,D,20220127,000000,15.4111,15.5625,15.1887,15.2624,104630.75680118,0
+DIAX.US,D,20220128,000000,15.272,15.5227,15.1603,15.5133,89617.84708486,0
+DIAX.US,D,20220131,000000,15.5786,15.7736,15.5691,15.7736,90374.356575808,0
+DIAX.US,D,20220201,000000,15.7925,15.8947,15.7461,15.82,65277.471186843,0
+DIAX.US,D,20220202,000000,15.96,15.978,15.8114,15.8947,72617.515088545,0
+DIAX.US,D,20220203,000000,15.6534,15.8067,15.625,15.6534,73967.821135239,0
+DIAX.US,D,20220204,000000,15.6156,15.7461,15.4858,15.6534,75576.988669756,0
+DIAX.US,D,20220207,000000,15.6156,15.7651,15.6099,15.6808,56220.488845487,0
+DIAX.US,D,20220208,000000,15.7177,15.9221,15.6912,15.9221,61937.629705155,0
+DIAX.US,D,20220209,000000,16.0159,16.1181,15.9921,16.0338,80742.596073733,0
+DIAX.US,D,20220210,000000,15.9411,16.0433,15.8388,15.8758,72608.005891034,0
+DIAX.US,D,20220211,000000,15.9137,16.0253,15.5976,15.625,49896.872500059,0
+DIAX.US,D,20220214,000000,15.5976,15.6998,15.3741,15.3835,73886.464667637,0
+DIAX.US,D,20220215,000000,15.5417,15.7093,15.5417,15.6156,47597.759857177,0
+DIAX.US,D,20220216,000000,15.5786,15.6477,15.4764,15.625,74460.186250856,0
+DIAX.US,D,20220217,000000,15.4953,15.5133,15.3278,15.3647,40920.190048804,0
+DIAX.US,D,20220218,000000,15.3372,15.449,15.253,15.3278,36139.17685531,0
+DIAX.US,D,20220222,000000,15.272,15.2814,14.9653,15.0392,80260.796733129,0
+DIAX.US,D,20220223,000000,15.0675,15.1148,14.742,14.742,71201.701236771,0
+DIAX.US,D,20220224,000000,14.4078,14.9558,14.3984,14.9369,129738.20796516,0
+DIAX.US,D,20220225,000000,15.0022,15.2909,14.9255,15.2161,86002.238875327,0
+DIAX.US,D,20220228,000000,15.0486,15.3202,15.0439,15.2161,51196.462826689,0
+DIAX.US,D,20220301,000000,15.2161,15.235,14.9189,15.0865,67595.60222475,0
+DIAX.US,D,20220302,000000,15.0865,15.4205,15.0865,15.3372,84949.887684008,0
+DIAX.US,D,20220303,000000,15.4111,15.5691,15.2066,15.2161,41243.50276421,0
+DIAX.US,D,20220304,000000,15.058,15.2255,14.9464,15.1423,73983.669797758,0
+DIAX.US,D,20220307,000000,15.1423,15.146,14.8167,14.8536,62454.296103304,0
+DIAX.US,D,20220308,000000,14.8347,15.1631,14.7703,14.9464,121314.1155471,0
+DIAX.US,D,20220309,000000,15.1423,15.252,14.9094,15.0117,188536.74591388,0
+DIAX.US,D,20220310,000000,14.8261,14.9747,14.8261,14.9369,56861.831388792,0
+DIAX.US,D,20220311,000000,15.0022,15.1044,14.8906,14.9094,69838.716260061,0
+DIAX.US,D,20220314,000000,14.9161,15.077,14.7079,14.7174,88614.098458601,0
+DIAX.US,D,20220315,000000,14.7646,15.0959,14.7646,15.0959,45524.754799578,0
+DIAX.US,D,20220316,000000,15.1811,15.3704,15.0865,15.361,62161.624135437,0
+DIAX.US,D,20220317,000000,15.323,15.5786,15.2945,15.5313,49229.115519222,0
+DIAX.US,D,20220318,000000,15.5408,15.7016,15.5408,15.6638,30702.029033493,0
+DIAX.US,D,20220321,000000,15.607,15.7773,15.5128,15.5881,55724.953997367,0
+DIAX.US,D,20220322,000000,15.5597,15.711,15.5597,15.626,51994.178840188,0
+DIAX.US,D,20220323,000000,15.607,15.6164,15.4745,15.4935,44994.352893912,0
+DIAX.US,D,20220324,000000,15.5313,15.6638,15.5313,15.6448,51622.263559723,0
+DIAX.US,D,20220325,000000,15.6827,15.711,15.5691,15.5881,75630.874122324,0
+DIAX.US,D,20220328,000000,15.5408,15.6733,15.5313,15.6354,42536.753625831,0
+DIAX.US,D,20220329,000000,15.7869,15.7869,15.626,15.7016,54682.112003559,0
+DIAX.US,D,20220330,000000,15.7016,15.711,15.5691,15.7015,84172.246643033,0
+DIAX.US,D,20220331,000000,15.7016,15.8247,15.626,15.7206,108776.76691638,0
+DIAX.US,D,20220401,000000,15.872,15.872,15.7206,15.872,128581.2556012,0
+DIAX.US,D,20220404,000000,15.8814,16.0234,15.8592,15.9951,119379.52214218,0
+DIAX.US,D,20220405,000000,15.9382,15.9741,15.7206,15.8626,65908.247955134,0
+DIAX.US,D,20220406,000000,15.8152,15.8435,15.5408,15.6922,59263.432049302,0
+DIAX.US,D,20220407,000000,15.7206,15.8957,15.5881,15.8435,74661.992553609,0
+DIAX.US,D,20220408,000000,15.7773,15.976,15.7395,15.8909,72922.865986429,0
+DIAX.US,D,20220411,000000,15.8532,15.8665,15.7206,15.7679,71688.783464881,0
+DIAX.US,D,20220412,000000,15.8532,15.9951,15.7869,15.9098,57833.882690011,0
+DIAX.US,D,20220413,000000,15.8532,15.9951,15.8247,15.9477,66959.542568952,0
+DIAX.US,D,20220414,000000,16.014,16.0518,15.9495,15.9666,46729.253151087,0
+DIAX.US,D,20220418,000000,15.9666,16.014,15.8341,15.872,55480.884594561,0
+DIAX.US,D,20220419,000000,15.8532,16.0803,15.8342,16.0234,51298.950844318,0
+DIAX.US,D,20220420,000000,16.1276,16.1938,15.9666,16.0045,89373.777682054,0
+DIAX.US,D,20220421,000000,16.1276,16.2042,15.8771,15.9477,73416.287679547,0
+DIAX.US,D,20220422,000000,15.9477,15.9572,15.6543,15.7206,70729.411093678,0
+DIAX.US,D,20220425,000000,15.5976,15.9004,15.4742,15.872,78829.134218833,0
+DIAX.US,D,20220426,000000,15.7773,15.7773,15.3892,15.4555,69618.948139786,0
+DIAX.US,D,20220427,000000,15.5029,15.6733,15.3988,15.465,42536.753625831,0
+DIAX.US,D,20220428,000000,15.5313,15.7489,15.4177,15.7301,82799.752468812,0
+DIAX.US,D,20220429,000000,15.6827,15.6827,15.2757,15.2852,45967.460772633,0
+DIAX.US,D,20220502,000000,15.2757,15.438,14.9918,15.2663,78165.603548001,0
+DIAX.US,D,20220503,000000,15.3325,15.3988,15.2094,15.3988,73660.357082353,0
+DIAX.US,D,20220504,000000,15.3325,15.711,15.219,15.6638,92588.943018586,0
+DIAX.US,D,20220505,000000,15.607,15.607,15.1432,15.3042,70910.085846405,0
+DIAX.US,D,20220506,000000,15.2,15.2467,14.9539,15.2,126945.67362916,0
+DIAX.US,D,20220509,000000,14.8499,15.1148,14.6701,14.6701,95114.163246751,0
+DIAX.US,D,20220510,000000,14.8499,14.9682,14.6701,14.7836,144809.22944406,0
+DIAX.US,D,20220511,000000,14.7551,15.1432,14.6701,14.6795,99887.780397736,0
+DIAX.US,D,20220512,000000,14.5186,14.7719,14.3671,14.4902,132260.25846082,0
+DIAX.US,D,20220513,000000,14.5754,15.0107,14.5754,14.8593,60524.985585884,0
+DIAX.US,D,20220516,000000,14.9255,15.0392,14.7268,14.7742,102406.66116089,0
+DIAX.US,D,20220517,000000,14.9823,15.1054,14.9255,15.0486,50431.500715729,0
+DIAX.US,D,20220518,000000,15.0107,15.0486,14.6037,14.7457,83627.052652349,0
+DIAX.US,D,20220519,000000,14.6511,14.6617,14.3766,14.5564,59907.94432511,0
+DIAX.US,D,20220520,000000,14.8025,14.8025,14.2441,14.547,83302.683359443,0
+DIAX.US,D,20220523,000000,14.5943,14.8214,14.5943,14.6132,61428.359349517,0
+DIAX.US,D,20220524,000000,14.5754,14.6983,14.3861,14.6889,53191.281149189,0
+DIAX.US,D,20220525,000000,14.6983,14.8972,14.6708,14.8688,108559.1119511,0
+DIAX.US,D,20220526,000000,14.8972,15.323,14.8972,15.2,121829.72536774,0
+DIAX.US,D,20220527,000000,15.2,15.465,15.2,15.4272,42117.292357805,0
+DIAX.US,D,20220531,000000,15.342,15.465,15.2859,15.323,43477.10760201,0
+DIAX.US,D,20220601,000000,15.3798,15.5408,15.2285,15.3892,106731.23287381,0
+DIAX.US,D,20220602,000000,15.4177,15.5218,15.2959,15.5123,46473.561395767,0
+DIAX.US,D,20220603,000000,15.465,15.5123,15.3325,15.3515,41342.821049335,0
+DIAX.US,D,20220606,000000,15.5123,15.5123,15.2987,15.3892,44413.235268184,0
+DIAX.US,D,20220607,000000,15.3704,15.5786,15.2473,15.465,26576.09389082,0
+DIAX.US,D,20220608,000000,15.4839,15.5502,15.357,15.4083,64973.176866461,0
+DIAX.US,D,20220609,000000,15.3515,15.5597,15.2379,15.2379,61659.749822307,0
+DIAX.US,D,20220610,000000,15.0296,15.1811,15.0201,15.1432,218868.97282192,0
+DIAX.US,D,20220613,000000,14.812,14.9528,14.6321,14.6701,109937.94559033,0
+DIAX.US,D,20220614,000000,14.7346,14.9467,14.5948,14.6671,104740.46540418,0
+DIAX.US,D,20220615,000000,14.6671,14.9757,14.6575,14.8696,54489.888860247,0
+DIAX.US,D,20220616,000000,14.6671,14.6671,14.2621,14.4261,80558.341161492,0
+DIAX.US,D,20220617,000000,14.4067,14.5321,14.1946,14.1946,70263.905407078,0
+DIAX.US,D,20220621,000000,14.3778,14.5574,14.291,14.3296,91549.650173382,0
+DIAX.US,D,20220622,000000,14.1174,14.3489,14.1078,14.2814,101235.35884128,0
+DIAX.US,D,20220623,000000,14.291,14.3875,14.1946,14.3296,90561.376044848,0
+DIAX.US,D,20220624,000000,14.3875,14.6575,14.2235,14.59,48863.052111638,0
+DIAX.US,D,20220627,000000,14.6189,14.7057,14.3971,14.4453,113398.49342005,0
+DIAX.US,D,20220628,000000,14.5321,14.7346,14.3006,14.3778,173758.91726628,0
+DIAX.US,D,20220629,000000,14.4935,14.7539,14.3682,14.725,129462.87382417,0
+DIAX.US,D,20220630,000000,14.6382,14.8889,14.5418,14.7346,351777.88712439,0
+DIAX.US,D,20220701,000000,14.8214,14.9757,14.6575,14.8985,207794.74640857,0
+DIAX.US,D,20220705,000000,14.7732,14.8503,14.6382,14.7539,103001.39330182,0
+DIAX.US,D,20220706,000000,14.8022,14.8696,14.7443,14.7828,94541.43491716,0
+DIAX.US,D,20220707,000000,14.7828,14.9371,14.7057,14.8889,127806.76282389,0
+DIAX.US,D,20220708,000000,14.8503,14.8985,14.7252,14.8503,42916.815120018,0
+DIAX.US,D,20220711,000000,14.7924,14.8889,14.6575,14.7443,46370.070994119,0
+DIAX.US,D,20220712,000000,14.8118,15.0046,14.7346,14.7346,80339.531254755,0
+DIAX.US,D,20220713,000000,14.6767,14.8696,14.5128,14.7636,93121.763057808,0
+DIAX.US,D,20220714,000000,14.6767,14.8332,14.5637,14.8214,67414.191550613,0
+DIAX.US,D,20220715,000000,14.9757,15.1203,14.9275,15.0914,46825.320041785,0
+DIAX.US,D,20220718,000000,15.2457,15.3614,15.1493,15.1493,43145.995164515,0
+DIAX.US,D,20220719,000000,15.1782,15.3283,15.0818,15.3228,61168.257577728,0
+DIAX.US,D,20220720,000000,15.3325,15.4386,15.0528,15.0914,184024.31663496,0
+DIAX.US,D,20220721,000000,15.1203,15.1299,14.995,15.1299,48675.35261818,0
+DIAX.US,D,20220722,000000,15.1107,15.2842,15.0818,15.1397,61839.205490804,0
+DIAX.US,D,20220725,000000,15.2168,15.3228,15.1107,15.2554,48036.552132161,0
+DIAX.US,D,20220726,000000,15.1879,15.1962,14.9371,14.9757,57010.869349719,0
+DIAX.US,D,20220727,000000,15.024,15.2842,15.024,15.2264,43061.997048659,0
+DIAX.US,D,20220728,000000,15.2746,15.3036,15.0625,15.2554,64219.152106738,0
+DIAX.US,D,20220729,000000,15.2746,15.4193,15.2554,15.3807,135110.4508483,0
+DIAX.US,D,20220801,000000,15.2746,15.3711,15.236,15.2842,95102.459369979,0
+DIAX.US,D,20220802,000000,15.2842,15.3421,15.1493,15.1685,68117.286890745,0
+DIAX.US,D,20220803,000000,15.2071,15.3517,15.1879,15.3228,73106.360167111,0
+DIAX.US,D,20220804,000000,15.3517,15.3517,15.1782,15.2457,72018.532716081,0
+DIAX.US,D,20220805,000000,15.1879,15.265,15.0772,15.2264,54645.440926648,0
+DIAX.US,D,20220808,000000,15.3132,15.3325,15.1889,15.3228,37165.536718287,0
+DIAX.US,D,20220809,000000,15.2554,15.3903,15.1975,15.3421,61530.175385554,0
+DIAX.US,D,20220810,000000,15.5832,15.6217,15.4578,15.6217,44445.373425851,0
+DIAX.US,D,20220811,000000,15.7568,15.8435,15.6217,15.6893,114971.64331826,0
+DIAX.US,D,20220812,000000,15.7954,15.8918,15.6933,15.8533,48891.05148359,0
+DIAX.US,D,20220815,000000,15.7568,15.8918,15.6048,15.8339,68169.137579546,0
+DIAX.US,D,20220816,000000,15.7375,15.8828,15.7086,15.7086,70716.043413417,0
+DIAX.US,D,20220817,000000,15.6989,15.7278,15.5639,15.6315,48028.256021953,0
+DIAX.US,D,20220818,000000,15.7182,15.8243,15.6315,15.7472,52838.962928845,0
+DIAX.US,D,20220819,000000,15.6315,15.6893,15.535,15.5832,43744.352113271,0
+DIAX.US,D,20220822,000000,15.506,15.6121,15.3575,15.4193,61588.24815701,0
+DIAX.US,D,20220823,000000,15.4193,15.5446,15.363,15.4482,46519.400977864,0
+DIAX.US,D,20220824,000000,15.4386,15.5929,15.3919,15.4675,47620.709607982,0
+DIAX.US,D,20220825,000000,15.6217,15.6603,15.5217,15.6121,86845.755685418,0
+DIAX.US,D,20220826,000000,15.5929,15.6025,15.2395,15.265,60388.423218171,0
+DIAX.US,D,20220829,000000,15.1975,15.3807,15.0914,15.2457,40410.352823411,0
+DIAX.US,D,20220830,000000,15.2071,15.3325,14.9863,15.0721,63376.059906845,0
+DIAX.US,D,20220831,000000,15.0914,15.3131,14.9853,15.0721,60726.489709149,0
+DIAX.US,D,20220901,000000,14.9467,15.1299,14.8022,15.0432,48993.715847414,0
+DIAX.US,D,20220902,000000,15.1589,15.2939,14.9467,14.9564,45475.128105425,0
+DIAX.US,D,20220906,000000,14.9179,14.9766,14.8361,14.8407,33204.144093944,0
+DIAX.US,D,20220907,000000,14.7924,15.0489,14.7666,14.995,35903.490952888,0
+DIAX.US,D,20220908,000000,14.9564,15.2264,14.9564,15.1493,49231.19200212,0
+DIAX.US,D,20220909,000000,15.2071,15.4675,15.2071,15.4,54751.216331801,0
+DIAX.US,D,20220912,000000,15.4675,15.6411,15.4193,15.5735,33129.479102071,0
+DIAX.US,D,20220913,000000,15.3325,15.3807,15.0562,15.1589,108948.66730721,0
+DIAX.US,D,20220914,000000,15.1658,15.1658,14.9497,15.0577,49560.183961108,0
+DIAX.US,D,20220915,000000,14.989,15.1461,14.8613,14.9104,63773.613054802,0
+DIAX.US,D,20220916,000000,14.7238,14.8348,14.6157,14.7729,58878.679519777,0
+DIAX.US,D,20220919,000000,14.655,14.7826,14.5961,14.655,41983.625024408,0
+DIAX.US,D,20220920,000000,14.5372,14.5859,14.3898,14.4488,51997.469918439,0
+DIAX.US,D,20220921,000000,14.5863,14.6399,14.213,14.2818,81597.157438679,0
+DIAX.US,D,20220922,000000,14.1541,14.2425,14.0657,14.0657,89554.478676148,0
+DIAX.US,D,20220923,000000,14.0067,14.0067,13.6433,13.7514,72195.179236525,0
+DIAX.US,D,20220926,000000,13.6433,13.8508,13.4272,13.4665,92479.42544115,0
+DIAX.US,D,20220927,000000,13.4763,13.5549,13.2799,13.2995,87093.776855401,0
+DIAX.US,D,20220928,000000,13.221,13.6684,13.1522,13.6237,105951.69155367,0
+DIAX.US,D,20220929,000000,13.5451,13.5549,13.2406,13.3094,168367.18453032,0
+DIAX.US,D,20220930,000000,13.221,13.3879,13.1915,13.2504,135617.55434008,0
+DIAX.US,D,20221003,000000,13.496,13.771,13.3192,13.6924,125512.08215442,0
+DIAX.US,D,20221004,000000,13.8987,14.1639,13.8987,14.0853,103069.50419143,0
+DIAX.US,D,20221005,000000,13.9773,14.0706,13.5844,13.9871,106619.55270154,0
+DIAX.US,D,20221006,000000,13.9183,13.9969,13.663,13.771,92199.453161172,0
+DIAX.US,D,20221007,000000,13.6237,13.662,13.3388,13.4763,102368.04636996,0
+DIAX.US,D,20221010,000000,13.3879,13.4862,13.3094,13.4272,131691.83393429,0
+DIAX.US,D,20221011,000000,13.4469,13.8103,13.327,13.4862,171262.6069458,0
+DIAX.US,D,20221012,000000,13.5844,13.8791,13.4272,13.6433,150469.32023213,0
+DIAX.US,D,20221013,000000,13.4469,14.0213,13.3388,13.8889,97774.464816288,0
+DIAX.US,D,20221014,000000,14.0853,14.105,13.6138,13.6728,117031.46727365,0
+DIAX.US,D,20221017,000000,13.8299,14.0833,13.8299,13.8987,84063.967745535,0
+DIAX.US,D,20221018,000000,14.1246,14.1835,13.9282,14.0755,86317.999119609,0
+DIAX.US,D,20221019,000000,14.046,14.1492,13.8889,13.9773,80572.96793447,0
+DIAX.US,D,20221020,000000,13.9871,14.2839,13.83,13.8889,106298.85718084,0
+DIAX.US,D,20221021,000000,13.9969,14.2032,13.9025,14.1246,116898.09866028,0
+DIAX.US,D,20221024,000000,14.2228,14.3407,14.1246,14.2818,87279.067600695,0
+DIAX.US,D,20221025,000000,14.3112,14.4782,14.2346,14.4537,118497.50393971,0
+DIAX.US,D,20221026,000000,14.4438,14.6648,14.3505,14.4684,117704.41882661,0
+DIAX.US,D,20221027,000000,14.5666,14.6648,14.3996,14.488,193467.97203158,0
+DIAX.US,D,20221028,000000,14.4979,14.8024,14.4979,14.7336,85673.553835151,0
+DIAX.US,D,20221031,000000,14.7238,14.7925,14.6747,14.7336,109945.62338767,0
+DIAX.US,D,20221101,000000,14.93,14.93,14.7238,14.822,64250.074971273,0
+DIAX.US,D,20221102,000000,14.7532,14.989,14.6256,14.6256,88700.308701962,0
+DIAX.US,D,20221103,000000,14.6157,14.7423,14.5764,14.655,49430.887671809,0
+DIAX.US,D,20221104,000000,14.8416,14.9693,14.5961,14.7925,72216.558937905,0
+DIAX.US,D,20221107,000000,14.8318,15.0185,14.822,14.9399,69266.160147452,0
+DIAX.US,D,20221108,000000,15.0479,15.2444,15.0014,15.1363,85839.501041101,0
+DIAX.US,D,20221109,000000,15.0872,15.097,14.9006,14.9399,61887.108928263,0
+DIAX.US,D,20221110,000000,15.3131,15.6176,15.3033,15.6078,97356.033517849,0
+DIAX.US,D,20221111,000000,15.539,15.5489,15.3229,15.4015,67232.034273288,0
+DIAX.US,D,20221114,000000,15.3426,15.4506,15.2385,15.2395,50785.9535069,0
+DIAX.US,D,20221115,000000,15.4212,15.5587,15.2149,15.3524,111040.06048213,0
+DIAX.US,D,20221116,000000,15.3524,15.3524,15.156,15.3328,93984.149185901,0
+DIAX.US,D,20221117,000000,15.2247,15.4506,15.1364,15.4212,97562.703964523,0
+DIAX.US,D,20221118,000000,15.5194,15.6569,15.4113,15.4997,77991.114472569,0
+DIAX.US,D,20221121,000000,15.539,15.539,15.4255,15.4605,53246.655327648,0
+DIAX.US,D,20221122,000000,15.4212,15.6667,15.4212,15.6176,87054.071695695,0
+DIAX.US,D,20221123,000000,15.6962,15.7453,15.5686,15.7158,75680.070561482,0
+DIAX.US,D,20221125,000000,15.7257,15.765,15.6613,15.706,37502.032382732,0
+DIAX.US,D,20221128,000000,15.6864,15.7453,15.539,15.5685,84017.136018702,0
+DIAX.US,D,20221129,000000,15.6078,15.7453,15.5832,15.6667,53525.609526607,0
+DIAX.US,D,20221130,000000,15.706,15.8337,15.6078,15.7944,75702.46834388,0
+DIAX.US,D,20221201,000000,15.9123,15.9377,15.7158,15.8534,71289.087130416,0
+DIAX.US,D,20221202,000000,15.6766,15.873,15.6766,15.8534,78756.71139818,0
+DIAX.US,D,20221205,000000,15.8534,15.8534,15.6667,15.7355,83180.273421824,0
+DIAX.US,D,20221206,000000,15.7944,15.7944,15.5194,15.5489,73537.010018381,0
+DIAX.US,D,20221207,000000,15.5489,15.7944,15.5412,15.6569,73952.387073766,0
+DIAX.US,D,20221208,000000,15.7158,15.8926,15.7158,15.7748,55287.907768939,0
+DIAX.US,D,20221209,000000,15.7257,15.7748,15.6373,15.6373,61530.780571928,0
+DIAX.US,D,20221212,000000,15.7257,16.2266,15.6667,15.8141,238138.31286275,0
+DIAX.US,D,20221213,000000,16.207,16.3052,15.8141,15.873,112502.02482412,0
+DIAX.US,D,20221214,000000,15.88,16.0184,15.72,15.88,59271,0
+DIAX.US,D,20221215,000000,15.71,15.8,15.51,15.58,81886,0
+DIAX.US,D,20221216,000000,15.45,15.6668,15.37,15.49,73261,0
+DIAX.US,D,20221219,000000,15.48,15.5717,15.27,15.37,60793,0
+DIAX.US,D,20221220,000000,15.35,15.52,15.26,15.29,120562,0
+DIAX.US,D,20221221,000000,15.33,15.48,15.26,15.31,96983,0
+DIAX.US,D,20221222,000000,15.23,15.25,15,15.17,101130,0
+DIAX.US,D,20221223,000000,15.09,15.39,15.09,15.32,85301,0
+DIAX.US,D,20221227,000000,15.32,15.361,15.15,15.23,136239,0
+DIAX.US,D,20221228,000000,15.23,15.41,15.23,15.32,156061,0
+DIAX.US,D,20221229,000000,15.35,15.65,15.34,15.65,89956,0
+DIAX.US,D,20221230,000000,15.57,15.8799,15.51,15.51,288147,0
+DIAX.US,D,20230103,000000,15.6,15.65,15.365,15.42,79059,0
+DIAX.US,D,20230104,000000,15.54,15.6,15.3999,15.44,51519,0
+DIAX.US,D,20230105,000000,15.39,15.395,15.26,15.33,63191,0
+DIAX.US,D,20230106,000000,15.47,15.63,15.4163,15.58,65322,0
+DIAX.US,D,20230109,000000,15.68,15.81,15.51,15.51,63596,0
+DIAX.US,D,20230110,000000,15.51,15.73,15.51,15.68,43446,0
+DIAX.US,D,20230111,000000,15.67,15.837,15.67,15.78,43042,0
+DIAX.US,D,20230112,000000,15.79,15.925,15.64,15.8,45471,0
+DIAX.US,D,20230113,000000,15.8,15.8724,15.772,15.85,34223,0
+DIAX.US,D,20230117,000000,15.85,15.88,15.745,15.75,49865,0
+DIAX.US,D,20230118,000000,15.76,15.82,15.48,15.48,49813,0
+DIAX.US,D,20230119,000000,15.39,15.55,15.39,15.4,34226,0
+DIAX.US,D,20230120,000000,15.5,15.56,15.4,15.55,47287,0
+DIAX.US,D,20230123,000000,15.58,15.68,15.49,15.6,46966,0
+DIAX.US,D,20230124,000000,15.59,15.68,15.5,15.55,59879,0
+DIAX.US,D,20230125,000000,15.5,15.6,15.44,15.52,58105,0
+DIAX.US,D,20230126,000000,15.56,15.61,15.44,15.6,80927,0
+DIAX.US,D,20230127,000000,15.53,15.67,15.44,15.55,72283,0
+DIAX.US,D,20230130,000000,15.48,15.6084,15.46,15.52,46911,0
+DIAX.US,D,20230131,000000,15.56,15.7,15.52,15.69,71690,0
+DIAX.US,D,20230201,000000,15.69,15.76,15.515,15.67,74828,0
+DIAX.US,D,20230202,000000,15.72,15.72,15.5,15.64,75576,0
+DIAX.US,D,20230203,000000,15.5,15.6,15.38,15.48,60262,0
+DIAX.US,D,20230206,000000,15.35,15.49,15.35,15.44,53051,0
+DIAX.US,D,20230207,000000,15.45,15.63,15.4389,15.61,71743,0
+DIAX.US,D,20230208,000000,15.5,15.56,15.4582,15.47,35270,0
+DIAX.US,D,20230209,000000,15.51,15.61,15.4,15.47,93485,0
+DIAX.US,D,20230210,000000,15.5,15.54,15.47,15.54,50722,0
+DIAX.US,D,20230213,000000,15.49,15.83,15.49,15.73,80503,0
+DIAX.US,D,20230214,000000,15.68,15.7499,15.52,15.62,72391,0
+DIAX.US,D,20230215,000000,15.55,15.69,15.52,15.68,33180,0
+DIAX.US,D,20230216,000000,15.61,15.68,15.5,15.5,84559,0
+DIAX.US,D,20230217,000000,15.5,15.67,15.47,15.66,46302,0
+DIAX.US,D,20230221,000000,15.58,15.73,15.36,15.36,46700,0
+DIAX.US,D,20230222,000000,15.32,15.6,15.26,15.3,66192,0
+DIAX.US,D,20230223,000000,15.35,15.4499,15.23,15.34,41606,0
+DIAX.US,D,20230224,000000,15.29,15.29,15.17,15.19,67875,0
+DIAX.US,D,20230227,000000,15.26,15.37,15.2183,15.25,39805,0
+DIAX.US,D,20230228,000000,15.2,15.23,15.12,15.15,98566,0
+DIAX.US,D,20230301,000000,15.15,15.2036,15.07,15.12,76535,0
+DIAX.US,D,20230302,000000,15.07,15.255,15.07,15.21,163633,0
+DIAX.US,D,20230303,000000,15.25,15.38,15.23,15.37,68889,0
+DIAX.US,D,20230306,000000,15.4,15.4799,15.32,15.34,75536,0
+DIAX.US,D,20230307,000000,15.26,15.33,15,15.04,183851,0
+DIAX.US,D,20230308,000000,15.02,15.1048,14.9819,15.04,96872,0
+DIAX.US,D,20230309,000000,15,15.13,14.73,14.74,89585,0
+DIAX.US,D,20230310,000000,14.71,14.9018,14.56,14.61,60830,0
+DIAX.US,D,20230313,000000,14.47,14.6895,14.35,14.51,48141,0
+DIAX.US,D,20230314,000000,14.44,14.45,14.26,14.4,68083,0
+DIAX.US,D,20230315,000000,14.12,14.3294,14.07,14.26,76397,0
+DIAX.US,D,20230316,000000,14.15,14.4,14.14,14.32,75201,0
+DIAX.US,D,20230317,000000,14.28,14.28,14.12,14.15,43276,0
+DIAX.US,D,20230320,000000,14.15,14.34,14.15,14.28,47278,0
+DIAX.US,D,20230321,000000,14.38,14.52,14.38,14.4,62877,0
+DIAX.US,D,20230322,000000,14.32,14.48,14.2,14.2,74728,0
+DIAX.US,D,20230323,000000,14.25,14.46,14.19,14.28,51688,0
+DIAX.US,D,20230324,000000,14.31,14.35,14.16,14.29,112251,0
+DIAX.US,D,20230327,000000,14.34,14.4477,14.3,14.37,66263,0
+DIAX.US,D,20230328,000000,14.37,14.38,14.24,14.27,54679,0
+DIAX.US,D,20230329,000000,14.31,14.4,14.28,14.36,124930,0
+DIAX.US,D,20230330,000000,14.44,14.5,14.39,14.47,105676,0
+DIAX.US,D,20230331,000000,14.47,14.68,14.425,14.68,245428,0
+DIAX.US,D,20230403,000000,14.68,14.78,14.63,14.74,109280,0
+DIAX.US,D,20230404,000000,14.76,14.81,14.61,14.65,73077,0
+DIAX.US,D,20230405,000000,14.57,14.71,14.55,14.62,72380,0
+DIAX.US,D,20230406,000000,14.66,14.83,14.61,14.8,72860,0
+DIAX.US,D,20230410,000000,14.8,15,14.691,14.9,141209,0
+DIAX.US,D,20230411,000000,14.97,15.08,14.9308,14.98,73610,0
+DIAX.US,D,20230412,000000,14.99,15.0357,14.92,14.95,37943,0
+DIAX.US,D,20230413,000000,15.05,15.1,14.94,15.1,31772,0
+DIAX.US,D,20230414,000000,15.08,15.12,14.91,14.99,44438,0
+DIAX.US,D,20230417,000000,14.97,15.05,14.92,15.01,40140,0
+DIAX.US,D,20230418,000000,15.02,15.06,14.91,15.05,55792,0
+DIAX.US,D,20230419,000000,15,15.09,14.9788,15.02,45626,0
+DIAX.US,D,20230420,000000,14.87,14.9583,14.8,14.84,72565,0
+DIAX.US,D,20230421,000000,14.86,14.88,14.81,14.82,34702,0
+DIAX.US,D,20230424,000000,14.82,14.9199,14.82,14.87,41472,0
+DIAX.US,D,20230425,000000,14.8,14.94,14.73,14.73,38310,0
+DIAX.US,D,20230426,000000,14.73,14.81,14.68,14.71,28484,0
+DIAX.US,D,20230427,000000,14.81,14.96,14.76,14.93,49391,0
+DIAX.US,D,20230428,000000,14.97,15,14.8301,14.94,41946,0
+DIAX.US,D,20230501,000000,14.94,15.09,14.9001,14.94,54337,0
+DIAX.US,D,20230502,000000,14.9,14.95,14.7203,14.77,54774,0
+DIAX.US,D,20230503,000000,14.75,14.88,14.74,14.76,80403,0
+DIAX.US,D,20230504,000000,14.78,14.78,14.62,14.65,65900,0
+DIAX.US,D,20230505,000000,14.7,14.8498,14.69,14.77,74897,0
+DIAX.US,D,20230508,000000,14.81,14.81,14.71,14.73,46802,0
+DIAX.US,D,20230509,000000,14.67,14.7,14.63,14.66,109419,0
+DIAX.US,D,20230510,000000,14.69,14.77,14.51,14.56,124635,0
+DIAX.US,D,20230511,000000,14.55,14.55,14.41,14.46,98336,0
+DIAX.US,D,20230512,000000,14.5,14.5735,14.13,14.37,204412,0
+DIAX.US,D,20230515,000000,14.37,14.43,14.34,14.41,69564,0
+DIAX.US,D,20230516,000000,14.4,14.4,14.33,14.35,55786,0
+DIAX.US,D,20230517,000000,14.39,14.51,14.3101,14.49,49724,0
+DIAX.US,D,20230518,000000,14.5,14.67,14.38,14.66,165542,0
+DIAX.US,D,20230519,000000,14.62,14.6517,14.5,14.5,64776,0
+DIAX.US,D,20230522,000000,14.44,14.51,14.41,14.41,48785,0
+DIAX.US,D,20230523,000000,14.34,14.4135,14.32,14.34,80529,0
+DIAX.US,D,20230524,000000,14.35,14.37,14.22,14.26,76179,0
+DIAX.US,D,20230525,000000,14.29,14.29,14.19,14.2,73848,0
+DIAX.US,D,20230526,000000,14.2,14.31,14.16,14.26,105816,0
+DIAX.US,D,20230530,000000,14.23,14.33,14.18,14.19,86027,0
+DIAX.US,D,20230531,000000,14.19,14.19,14.05,14.15,112363,0
+DIAX.US,D,20230601,000000,14.12,14.3,14.05,14.24,115129,0
+DIAX.US,D,20230602,000000,14.25,14.48,14.24,14.41,130098,0
+DIAX.US,D,20230605,000000,14.43,14.5,14.39,14.39,94158,0
+DIAX.US,D,20230606,000000,14.41,14.48,14.36,14.44,86050,0
+DIAX.US,D,20230607,000000,14.42,14.4693,14.4,14.42,102144,0
+DIAX.US,D,20230608,000000,14.27,14.4984,14.27,14.43,170801,0
+DIAX.US,D,20230609,000000,14.5,14.5,14.3801,14.43,114257,0
+DIAX.US,D,20230612,000000,14.47,14.4899,14.3501,14.43,175817,0
+DIAX.US,D,20230613,000000,14.44,14.54,14.41,14.46,168662,0
+DIAX.US,D,20230614,000000,14.24,14.24,14.02,14.03,193364,0
+DIAX.US,D,20230615,000000,13.99,14.15,13.96,14.08,209762,0
+DIAX.US,D,20230616,000000,14.1,14.14,14.01,14.03,155278,0
+DIAX.US,D,20230620,000000,13.92,13.99,13.85,13.88,141786,0
+DIAX.US,D,20230621,000000,13.82,13.92,13.82,13.87,92157,0
+DIAX.US,D,20230622,000000,13.87,13.945,13.8489,13.93,88382,0
+DIAX.US,D,20230623,000000,13.8,13.87,13.79,13.8,98799,0
+DIAX.US,D,20230626,000000,13.81,13.87,13.75,13.76,160282,0
+DIAX.US,D,20230627,000000,13.78,13.91,13.78,13.89,88105,0
+DIAX.US,D,20230628,000000,13.75,13.9,13.75,13.86,125451,0
+DIAX.US,D,20230629,000000,13.88,14,13.88,13.99,131451,0
+DIAX.US,D,20230630,000000,14.05,14.14,14.02,14.11,278732,0
+DIAX.US,D,20230703,000000,14.14,14.18,14.0901,14.14,107723,0
+DIAX.US,D,20230705,000000,14.14,14.18,14.06,14.13,77837,0
+DIAX.US,D,20230706,000000,14,14,13.91,13.95,68136,0
+DIAX.US,D,20230707,000000,13.91,13.97,13.85,13.85,156246,0
+DIAX.US,D,20230710,000000,13.83,13.955,13.83,13.94,63228,0
+DIAX.US,D,20230711,000000,14,14.15,13.99,14.15,79466,0
+DIAX.US,D,20230712,000000,14.25,14.2699,14.17,14.17,87760,0
+DIAX.US,D,20230713,000000,14.17,14.22,14.08,14.08,229275,0
+DIAX.US,D,20230714,000000,14.16,14.1731,14.05,14.09,75083,0
+DIAX.US,D,20230717,000000,14.09,14.1689,14.0628,14.14,58328,0
+DIAX.US,D,20230718,000000,14.11,14.22,14.11,14.2,70867,0
+DIAX.US,D,20230719,000000,14.24,14.28,14.22,14.26,100314,0
+DIAX.US,D,20230720,000000,14.25,14.275,14.21,14.21,101454,0
+DIAX.US,D,20230721,000000,14.27,14.31,14.248,14.25,78678,0
+DIAX.US,D,20230724,000000,14.34,14.3999,14.26,14.31,123816,0
+DIAX.US,D,20230725,000000,14.31,14.36,14.31,14.33,47219,0
+DIAX.US,D,20230726,000000,14.33,14.3927,14.33,14.35,83825,0
+DIAX.US,D,20230727,000000,14.38,14.46,14.35,14.35,182251,0
+DIAX.US,D,20230728,000000,14.45,14.47,14.375,14.43,67115,0
+DIAX.US,D,20230731,000000,14.46,14.49,14.42,14.43,79832,0
+DIAX.US,D,20230801,000000,14.41,14.47,14.41,14.46,69600,0
+DIAX.US,D,20230802,000000,14.39,14.4899,14.3843,14.4,65348,0
+DIAX.US,D,20230803,000000,14.37,14.41,14.37,14.38,88393,0
+DIAX.US,D,20230804,000000,14.36,14.43,14.36,14.36,108150,0
+DIAX.US,D,20230807,000000,14.4,14.49,14.36,14.46,178517,0
+DIAX.US,D,20230808,000000,14.44,14.47,14.37,14.43,129200,0
+DIAX.US,D,20230809,000000,14.4,14.49,14.37,14.39,115260,0
+DIAX.US,D,20230810,000000,14.46,14.53,14.41,14.43,85693,0
+DIAX.US,D,20230811,000000,14.4,14.5,14.36,14.45,43890,0
+DIAX.US,D,20230814,000000,14.45,14.51,14.4294,14.5,36548,0
+DIAX.US,D,20230815,000000,14.44,14.5,14.39,14.44,55030,0
+DIAX.US,D,20230816,000000,14.42,14.45,14.25,14.27,136294,0
+DIAX.US,D,20230817,000000,14.34,14.36,14.23,14.26,62356,0
+DIAX.US,D,20230818,000000,14.15,14.29,14.15,14.26,56236,0
+DIAX.US,D,20230821,000000,14.32,14.3299,14.15,14.17,84600,0
+DIAX.US,D,20230822,000000,14.28,14.28,14.175,14.21,98535,0
+DIAX.US,D,20230823,000000,14.28,14.31,14.195,14.29,90878,0
+DIAX.US,D,20230824,000000,14.36,14.36,14.11,14.12,136982,0
+DIAX.US,D,20230825,000000,14.18,14.26,14.1,14.2,49524,0
+DIAX.US,D,20230828,000000,14.25,14.32,14.21,14.27,46398,0
+DIAX.US,D,20230829,000000,14.3,14.39,14.29,14.32,71007,0
+DIAX.US,D,20230830,000000,14.37,14.405,14.25,14.28,82978,0
+DIAX.US,D,20230831,000000,14.32,14.38,14.17,14.19,245124,0
+DIAX.US,D,20230901,000000,14.26,14.3274,14.18,14.21,59012,0
+DIAX.US,D,20230905,000000,14.27,14.28,14.13,14.17,58967,0
+DIAX.US,D,20230906,000000,14.13,14.1815,14.06,14.06,74653,0
+DIAX.US,D,20230907,000000,14.05,14.24,14.05,14.08,71637,0
+DIAX.US,D,20230908,000000,14.08,14.17,14.08,14.1,49778,0
+DIAX.US,D,20230911,000000,14.15,14.1601,14.05,14.07,93568,0
+DIAX.US,D,20230912,000000,14,14.12,14,14.02,114500,0
+DIAX.US,D,20230913,000000,14.09,14.15,13.97,14,140677,0
+DIAX.US,D,20230914,000000,13.82,13.8726,13.75,13.79,80633,0
+DIAX.US,D,20230915,000000,13.77,13.79,13.71,13.72,76463,0
+DIAX.US,D,20230918,000000,13.65,13.72,13.65,13.67,98024,0
+DIAX.US,D,20230919,000000,13.67,13.74,13.65,13.74,71950,0
+DIAX.US,D,20230920,000000,13.8,13.91,13.785,13.79,91950,0
+DIAX.US,D,20230921,000000,13.75,13.79,13.67,13.67,91757,0
+DIAX.US,D,20230922,000000,13.79,13.8248,13.6649,13.81,291504,0
+DIAX.US,D,20230925,000000,13.77,13.85,13.75,13.83,89709,0
+DIAX.US,D,20230926,000000,13.77,13.79,13.54,13.61,168944,0
+DIAX.US,D,20230927,000000,13.63,13.7,13.5228,13.61,114060,0
+DIAX.US,D,20230928,000000,13.6,13.8,13.6,13.73,182672,0
+DIAX.US,D,20230929,000000,13.73,13.83,13.65,13.7,92406,0
+DIAX.US,D,20231002,000000,13.74,13.8,13.67,13.71,203912,0
+DIAX.US,D,20231003,000000,13.67,13.72,13.48,13.49,91104,0
+DIAX.US,D,20231004,000000,13.42,13.5036,13.37,13.46,102445,0
+DIAX.US,D,20231005,000000,13.45,13.5099,13.38,13.41,55492,0
+DIAX.US,D,20231006,000000,13.41,13.5828,13.31,13.54,67352,0
+DIAX.US,D,20231009,000000,13.57,13.64,13.5122,13.63,53712,0
+DIAX.US,D,20231010,000000,13.67,13.72,13.6,13.68,117517,0
+DIAX.US,D,20231011,000000,13.71,13.71,13.58,13.61,76476,0
+DIAX.US,D,20231012,000000,13.63,13.63,13.481,13.52,58924,0
+DIAX.US,D,20231013,000000,13.6,13.68,13.46,13.48,99793,0
+DIAX.US,D,20231016,000000,13.59,13.65,13.5375,13.61,41634,0
+DIAX.US,D,20231017,000000,13.59,13.64,13.535,13.62,84446,0
+DIAX.US,D,20231018,000000,13.58,13.5832,13.5,13.54,69514,0
+DIAX.US,D,20231019,000000,13.55,13.581,13.405,13.42,55726,0
+DIAX.US,D,20231020,000000,13.42,13.4551,13.21,13.23,77601,0
+DIAX.US,D,20231023,000000,13.2,13.25,13.18,13.19,85837,0
+DIAX.US,D,20231024,000000,13.27,13.34,13.205,13.23,61653,0
+DIAX.US,D,20231025,000000,13.23,13.27,13.09,13.09,49983,0
+DIAX.US,D,20231026,000000,13.09,13.09,12.93,12.93,91774,0
+DIAX.US,D,20231027,000000,12.98,13.06,12.8,12.81,82095,0
+DIAX.US,D,20231030,000000,12.85,13.03,12.85,12.98,49086,0
+DIAX.US,D,20231031,000000,13.04,13.1,12.96,13.06,40674,0
+DIAX.US,D,20231101,000000,13.1,13.2475,13.1,13.22,62885,0
+DIAX.US,D,20231102,000000,13.27,13.5,13.21,13.48,96352,0
+DIAX.US,D,20231103,000000,13.58,13.6,13.49,13.51,77804,0
+DIAX.US,D,20231106,000000,13.5,13.55,13.4,13.42,45128,0
+DIAX.US,D,20231107,000000,13.36,13.49,13.3409,13.47,69373,0
+DIAX.US,D,20231108,000000,13.53,13.53,13.37,13.37,94845,0
+DIAX.US,D,20231109,000000,13.37,13.43,13.24,13.25,71987,0
+DIAX.US,D,20231110,000000,13.29,13.43,13.28,13.4,41413,0
+DIAX.US,D,20231113,000000,13.4,13.45,13.37,13.4,42961,0
+DIAX.US,D,20231114,000000,13.5,13.57,13.5,13.55,114410,0
+DIAX.US,D,20231115,000000,13.61,13.61,13.55,13.56,137857,0
+DIAX.US,D,20231116,000000,13.51,13.56,13.43,13.54,137165,0
+DIAX.US,D,20231117,000000,13.51,13.55,13.51,13.53,81480,0
+DIAX.US,D,20231120,000000,13.49,13.6398,13.49,13.55,102530,0
+DIAX.US,D,20231121,000000,13.57,13.59,13.5497,13.56,110493,0
+DIAX.US,D,20231122,000000,13.57,13.72,13.54,13.68,138784,0
+DIAX.US,D,20231124,000000,13.65,13.75,13.65,13.74,26873,0
+DIAX.US,D,20231127,000000,13.67,13.78,13.67,13.76,100666,0
+DIAX.US,D,20231128,000000,13.73,13.83,13.73,13.77,59723,0
+DIAX.US,D,20231129,000000,13.81,13.87,13.78,13.78,63295,0
+DIAX.US,D,20231130,000000,13.75,13.885,13.68,13.88,165773,0
+DIAX.US,D,20231201,000000,13.86,14,13.86,13.98,144674,0
+DIAX.US,D,20231204,000000,13.98,13.99,13.92,13.97,135422,0
+DIAX.US,D,20231205,000000,13.9,13.98,13.9,13.97,150098,0
+DIAX.US,D,20231206,000000,13.94,14,13.93,13.93,190677,0
+DIAX.US,D,20231207,000000,13.96,14,13.95,13.95,111034,0
+DIAX.US,D,20231208,000000,13.96,13.99,13.94,13.96,94954,0
+DIAX.US,D,20231211,000000,13.97,14,13.94,13.99,85622,0
+DIAX.US,D,20231212,000000,13.99,14.08,13.96,14.03,104125,0
+DIAX.US,D,20231213,000000,14.04,14.16,14.03,14.16,114876,0
+DIAX.US,D,20231214,000000,13.96,14.04,13.92,14.02,139210,0
+DIAX.US,D,20231215,000000,14.02,14.02,13.94,13.96,109828,0
+DIAX.US,D,20231218,000000,13.94,14.03,13.94,14.01,106376,0
+DIAX.US,D,20231219,000000,14.02,14.13,14.02,14.06,113989,0
+DIAX.US,D,20231220,000000,14.05,14.0856,13.92,13.92,113175,0
+DIAX.US,D,20231221,000000,13.96,14,13.91,13.97,154903,0
+DIAX.US,D,20231222,000000,14,14.06,13.88,13.96,314353,0
+DIAX.US,D,20231226,000000,13.96,14.07,13.96,14.03,216266,0
+DIAX.US,D,20231227,000000,14.07,14.13,13.98,14.05,236441,0
+DIAX.US,D,20231228,000000,14.1,14.11,13.9849,14.08,259712,0
+DIAX.US,D,20231229,000000,14.08,14.16,13.97,14,183438,0
+DIAX.US,D,20240102,000000,14.01,14.0401,13.95,14.03,134645,0
+DIAX.US,D,20240103,000000,14.04,14.04,13.97,14,117700,0
+DIAX.US,D,20240104,000000,14.01,14.07,14.01,14.06,84154,0
+DIAX.US,D,20240105,000000,14.09,14.2,14.005,14.17,200586,0
+DIAX.US,D,20240108,000000,14.24,14.39,14.1,14.38,249237,0
+DIAX.US,D,20240109,000000,14.4,14.4,14.26,14.35,166112,0
+DIAX.US,D,20240110,000000,14.4,14.455,14.3701,14.41,155094,0
+DIAX.US,D,20240111,000000,14.43,14.53,14.31,14.51,163120,0
+DIAX.US,D,20240112,000000,14.51,14.535,14.355,14.46,55997,0
+DIAX.US,D,20240116,000000,14.46,14.46,14.31,14.34,65088,0
+DIAX.US,D,20240117,000000,14.33,14.36,14.23,14.28,122881,0
+DIAX.US,D,20240118,000000,14.3,14.425,14.24,14.25,130337,0
+DIAX.US,D,20240119,000000,14.33,14.43,14.25,14.42,87402,0
+DIAX.US,D,20240122,000000,14.46,14.48,14.41,14.46,73177,0
+DIAX.US,D,20240123,000000,14.51,14.52,14.36,14.39,67866,0
+DIAX.US,D,20240124,000000,14.49,14.5,14.32,14.33,72391,0
+DIAX.US,D,20240125,000000,14.39,14.4,14.27,14.35,100927,0
+DIAX.US,D,20240126,000000,14.38,14.4073,14.35,14.39,77623,0
+DIAX.US,D,20240129,000000,14.39,14.42,14.33,14.41,104778,0
+DIAX.US,D,20240130,000000,14.41,14.475,14.37,14.47,95206,0
+DIAX.US,D,20240131,000000,14.47,14.52,14.3901,14.4,113858,0
+DIAX.US,D,20240201,000000,14.44,14.58,14.44,14.57,102686,0
+DIAX.US,D,20240202,000000,14.57,14.5999,14.4402,14.5,59252,0
+DIAX.US,D,20240205,000000,14.38,14.44,14.265,14.44,105794,0
+DIAX.US,D,20240206,000000,14.44,14.56,14.43,14.53,75328,0
+DIAX.US,D,20240207,000000,14.54,14.62,14.54,14.57,90933,0
+DIAX.US,D,20240208,000000,14.55,14.567,14.5,14.54,62577,0
+DIAX.US,D,20240209,000000,14.62,14.635,14.445,14.47,103374,0
+DIAX.US,D,20240212,000000,14.54,14.575,14.51,14.53,82134,0
+DIAX.US,D,20240213,000000,14.48,14.48,14.3383,14.4,122119,0
+DIAX.US,D,20240214,000000,14.45,14.5499,14.45,14.53,68443,0
+DIAX.US,D,20240215,000000,14.55,14.64,14.55,14.62,66197,0
+DIAX.US,D,20240216,000000,14.59,14.6,14.55,14.55,44666,0
+DIAX.US,D,20240220,000000,14.55,14.63,14.4788,14.49,72457,0
+DIAX.US,D,20240221,000000,14.52,14.59,14.44,14.52,73672,0
+DIAX.US,D,20240222,000000,14.62,14.7,14.6,14.62,78242,0
+DIAX.US,D,20240223,000000,14.67,14.7,14.61,14.67,63252,0
+DIAX.US,D,20240226,000000,14.74,14.74,14.5791,14.62,70647,0
+DIAX.US,D,20240227,000000,14.67,14.69,14.53,14.55,66214,0
+DIAX.US,D,20240228,000000,14.55,14.575,14.4928,14.51,48140,0
+DIAX.US,D,20240229,000000,14.57,14.63,14.4991,14.51,78298,0
+DIAX.US,D,20240301,000000,14.57,14.62,14.5209,14.6,40387,0
+DIAX.US,D,20240304,000000,14.59,14.59,14.52,14.58,65850,0
+DIAX.US,D,20240305,000000,14.58,14.58,14.4201,14.44,66190,0
+DIAX.US,D,20240306,000000,14.48,14.6,14.47,14.47,99965,0
+DIAX.US,D,20240307,000000,14.55,14.6,14.495,14.51,79238,0
+DIAX.US,D,20240308,000000,14.53,14.61,14.4405,14.47,52016,0
+DIAX.US,D,20240311,000000,14.47,14.48,14.41,14.45,70646,0
+DIAX.US,D,20240312,000000,14.48,14.66,14.45,14.64,86156,0
+DIAX.US,D,20240313,000000,14.68,14.68,14.56,14.57,85512,0
+DIAX.US,D,20240314,000000,14.25,14.355,14.15,14.18,90687,0
+DIAX.US,D,20240315,000000,14.18,14.28,14.14,14.15,62994,0
+DIAX.US,D,20240318,000000,14.22,14.29,14.16,14.18,45986,0
+DIAX.US,D,20240319,000000,14.22,14.36,14.22,14.3,90755,0
+DIAX.US,D,20240320,000000,14.34,14.42,14.32,14.36,131961,0
+DIAX.US,D,20240321,000000,14.42,14.555,14.355,14.54,85212,0
+DIAX.US,D,20240322,000000,14.54,14.54,14.45,14.47,54864,0
+DIAX.US,D,20240325,000000,14.44,14.4409,14.39,14.41,34949,0
+DIAX.US,D,20240326,000000,14.41,14.52,14.38,14.38,73219,0
+DIAX.US,D,20240327,000000,14.47,14.58,14.47,14.58,99068,0
+DIAX.US,D,20240328,000000,14.58,14.66,14.58,14.66,94730,0
+DIAX.US,D,20240401,000000,14.7,14.74,14.58,14.59,85388,0
+DIAX.US,D,20240402,000000,14.46,14.49,14.3717,14.41,98565,0
+DIAX.US,D,20240403,000000,14.37,14.48,14.31,14.31,88206,0
+DIAX.US,D,20240404,000000,14.34,14.375,14.09,14.09,170668,0
+DIAX.US,D,20240405,000000,14.07,14.2,14.02,14.15,63657,0
+DIAX.US,D,20240408,000000,14.14,14.19,14.09,14.14,54270,0
+DIAX.US,D,20240409,000000,14.24,14.24,14.06,14.11,93437,0
+DIAX.US,D,20240410,000000,14.06,14.06,13.73,13.93,162111,0
+DIAX.US,D,20240411,000000,14.02,14.06,13.95,14.04,44728,0
+DIAX.US,D,20240412,000000,14,14,13.72,13.74,84080,0
+DIAX.US,D,20240415,000000,13.82,13.89,13.56,13.6,103968,0
+DIAX.US,D,20240416,000000,13.66,13.715,13.64,13.67,87247,0
+DIAX.US,D,20240417,000000,13.75,13.8399,13.6,13.7,93369,0
+DIAX.US,D,20240418,000000,13.79,13.79,13.6601,13.71,162863,0
+DIAX.US,D,20240419,000000,13.75,13.75,13.64,13.72,159539,0
+DIAX.US,D,20240422,000000,13.8,13.9,13.76,13.88,75654,0
+DIAX.US,D,20240423,000000,13.98,14.05,13.92,14.05,101628,0
+DIAX.US,D,20240424,000000,14.09,14.09,13.96,13.98,105116,0
+DIAX.US,D,20240425,000000,13.92,13.95,13.84,13.92,110998,0
+DIAX.US,D,20240426,000000,13.94,13.99,13.88,13.9,64551,0
+DIAX.US,D,20240429,000000,13.93,13.9733,13.92,13.95,50295,0
+DIAX.US,D,20240430,000000,13.94,13.94,13.83,13.85,59690,0
+DIAX.US,D,20240501,000000,13.83,13.99,13.83,13.9,104563,0
+DIAX.US,D,20240502,000000,14.01,14.01,13.93,13.94,33484,0
+DIAX.US,D,20240503,000000,14.02,14.14,14.02,14.06,27921,0
+DIAX.US,D,20240506,000000,14.16,14.16,14.06,14.1,39413,0
+DIAX.US,D,20240507,000000,14.17,14.17,14.05,14.07,78074,0
+DIAX.US,D,20240508,000000,14.06,14.14,14.06,14.14,37974,0
+DIAX.US,D,20240509,000000,14.16,14.29,14.1401,14.29,70990,0
+DIAX.US,D,20240510,000000,14.32,14.33,14.2834,14.3,28494,0
+DIAX.US,D,20240513,000000,14.37,14.3999,14.3,14.31,46309,0
+DIAX.US,D,20240514,000000,14.24,14.37,14.24,14.28,62313,0
+DIAX.US,D,20240515,000000,14.32,14.41,14.2835,14.37,65704,0
+DIAX.US,D,20240516,000000,14.41,14.41,14.32,14.34,62981,0
+DIAX.US,D,20240517,000000,14.29,14.3389,14.27,14.3,57872,0
+DIAX.US,D,20240520,000000,14.27,14.38,14.27,14.29,61199,0
+DIAX.US,D,20240521,000000,14.33,14.34,14.28,14.3,39963,0
+DIAX.US,D,20240522,000000,14.28,14.36,14.26,14.29,50737,0
+DIAX.US,D,20240523,000000,14.29,14.29,14.07,14.07,49893,0
+DIAX.US,D,20240524,000000,14.13,14.18,14.09,14.17,36173,0
+DIAX.US,D,20240528,000000,14.15,14.15,14.02,14.02,39368,0
+DIAX.US,D,20240529,000000,13.98,13.98,13.84,13.84,52027,0
+DIAX.US,D,20240530,000000,13.81,14.04,13.785,13.8,117693,0
+DIAX.US,D,20240531,000000,13.83,13.92,13.821,13.9,77307,0
+DIAX.US,D,20240603,000000,13.98,14.01,13.89,13.93,46650,0
+DIAX.US,D,20240604,000000,13.94,14.11,13.85,14.01,87221,0
+DIAX.US,D,20240605,000000,14.08,14.21,14.01,14.1,59008,0
+DIAX.US,D,20240606,000000,14.13,14.25,14.08,14.11,44079,0
+DIAX.US,D,20240607,000000,14.11,14.21,14.11,14.17,41976,0
+DIAX.US,D,20240610,000000,14.19,14.23,14.1041,14.16,40489,0
+DIAX.US,D,20240611,000000,14.19,14.19,14.095,14.14,37389,0
+DIAX.US,D,20240612,000000,14.24,14.2699,14.06,14.08,54596,0
+DIAX.US,D,20240613,000000,14.08,14.12,14,14.06,44338,0
+DIAX.US,D,20240614,000000,13.75,13.84,13.7,13.82,50691,0
+DIAX.US,D,20240617,000000,13.84,13.85,13.7401,13.79,73532,0
+DIAX.US,D,20240618,000000,13.72,13.77,13.67,13.69,111183,0
+DIAX.US,D,20240620,000000,13.69,13.78,13.66,13.75,111541,0
+DIAX.US,D,20240621,000000,13.83,13.86,13.791,13.86,47287,0
+DIAX.US,D,20240624,000000,13.92,13.947,13.85,13.86,55802,0
+DIAX.US,D,20240625,000000,13.94,13.98,13.85,13.89,79351,0
+DIAX.US,D,20240626,000000,13.85,13.94,13.81,13.86,48125,0
+DIAX.US,D,20240627,000000,13.84,13.92,13.83,13.88,65137,0
+DIAX.US,D,20240628,000000,13.92,14.04,13.92,14.01,195239,0
+DIAX.US,D,20240701,000000,14.14,14.18,13.96,14,89687,0
+DIAX.US,D,20240702,000000,14.03,14.11,13.975,14.1,67228,0
+DIAX.US,D,20240703,000000,14.08,14.17,14.05,14.08,54844,0
+DIAX.US,D,20240705,000000,14.05,14.115,14.01,14.04,25585,0
+DIAX.US,D,20240708,000000,13.99,14.03,13.94,13.96,69590,0
+DIAX.US,D,20240709,000000,13.97,13.99,13.92,13.95,46821,0
+DIAX.US,D,20240710,000000,13.93,13.99,13.8873,13.98,81749,0
+DIAX.US,D,20240711,000000,14.03,14.03,13.94,13.97,78790,0
+DIAX.US,D,20240712,000000,14.04,14.125,14.03,14.08,62960,0
+DIAX.US,D,20240715,000000,14.1,14.13,14.07,14.07,64168,0
+DIAX.US,D,20240716,000000,14.1,14.26,14.1,14.22,52830,0
+DIAX.US,D,20240717,000000,14.21,14.33,14.21,14.28,58547,0
+DIAX.US,D,20240718,000000,14.26,14.36,14.25,14.27,103413,0
+DIAX.US,D,20240719,000000,14.25,14.2508,14.09,14.15,60612,0
+DIAX.US,D,20240722,000000,14.15,14.24,14.11,14.22,110027,0
+DIAX.US,D,20240723,000000,14.25,14.3,14.2287,14.27,89483,0
+DIAX.US,D,20240724,000000,14.25,14.265,14,14.04,80914,0
+DIAX.US,D,20240725,000000,14.03,14.21,14,14.15,49114,0
+DIAX.US,D,20240726,000000,14.2,14.28,14.19,14.21,46885,0
+DIAX.US,D,20240729,000000,14.28,14.32,14.24,14.32,42294,0
+DIAX.US,D,20240730,000000,14.32,14.37,14.27,14.36,80983,0
+DIAX.US,D,20240731,000000,14.4,14.5602,14.335,14.54,73366,0
+DIAX.US,D,20240801,000000,14.5,14.5186,14.276,14.3,66691,0
+DIAX.US,D,20240802,000000,14.13,14.1705,14.02,14.07,52509,0
+DIAX.US,D,20240805,000000,13.3,13.78,13.21,13.63,210501,0
+DIAX.US,D,20240806,000000,13.65,13.92,13.65,13.79,116585,0
+DIAX.US,D,20240807,000000,13.92,13.9414,13.6115,13.71,232394,0
+DIAX.US,D,20240808,000000,13.71,14,13.71,13.97,123132,0
+DIAX.US,D,20240809,000000,13.99,14.06,13.88,14.06,63504,0
+DIAX.US,D,20240812,000000,14.06,14.06,13.96,13.97,47834,0
+DIAX.US,D,20240813,000000,14.04,14.07,13.8761,14.04,98282,0
+DIAX.US,D,20240814,000000,14.11,14.125,14.06,14.11,44990,0
+DIAX.US,D,20240815,000000,14.21,14.33,14.21,14.27,47729,0
+DIAX.US,D,20240816,000000,14.34,14.34,14.26,14.29,55841,0
+DIAX.US,D,20240819,000000,14.29,14.41,14.29,14.38,52653,0
+DIAX.US,D,20240820,000000,14.38,14.4331,14.31,14.36,55487,0
+DIAX.US,D,20240821,000000,14.43,14.49,14.3425,14.42,86516,0
+DIAX.US,D,20240822,000000,14.46,14.4792,14.37,14.4,42025,0
+DIAX.US,D,20240823,000000,14.5,14.59,14.45,14.59,59625,0
+DIAX.US,D,20240826,000000,14.66,14.68,14.6,14.67,87603,0
+DIAX.US,D,20240827,000000,14.7,14.75,14.59,14.68,49929,0
+DIAX.US,D,20240828,000000,14.69,14.72,14.55,14.57,89537,0
+DIAX.US,D,20240829,000000,14.67,14.79,14.6657,14.67,37164,0
+DIAX.US,D,20240830,000000,14.76,14.8,14.64,14.66,101244,0
+DIAX.US,D,20240903,000000,14.6,14.67,14.43,14.47,109903,0
+DIAX.US,D,20240904,000000,14.45,14.57,14.45,14.52,54438,0
+DIAX.US,D,20240905,000000,14.55,14.59,14.4288,14.5,28994,0
+DIAX.US,D,20240906,000000,14.55,14.58,14.42,14.47,87212,0
+DIAX.US,D,20240909,000000,14.52,14.59,14.4789,14.57,42395,0
+DIAX.US,D,20240910,000000,14.61,14.7,14.5,14.69,123425,0
+DIAX.US,D,20240911,000000,14.73,14.74,14.48,14.69,118800,0
+DIAX.US,D,20240912,000000,14.76,14.79,14.65,14.72,91898,0
+DIAX.US,D,20240913,000000,14.5,14.64,14.46,14.59,73088,0
+DIAX.US,D,20240916,000000,14.6,14.6743,14.5737,14.62,69242,0
+DIAX.US,D,20240917,000000,14.62,14.73,14.5084,14.57,95950,0
+DIAX.US,D,20240918,000000,14.59,14.6952,14.52,14.57,53909,0
+DIAX.US,D,20240919,000000,14.74,14.75,14.659,14.673,68786,0
+DIAX.US,D,20240920,000000,14.7,14.7,14.5934,14.62,87449,0
+DIAX.US,D,20240923,000000,14.68,14.7422,14.67,14.71,73454,0
+DIAX.US,D,20240924,000000,14.73,14.7899,14.6704,14.76,73794,0
+DIAX.US,D,20240925,000000,14.71,14.7706,14.62,14.63,83632,0
+DIAX.US,D,20240926,000000,14.68,14.8,14.68,14.71,89357,0
+DIAX.US,D,20240927,000000,14.73,14.8,14.72,14.77,77891,0
+DIAX.US,D,20240930,000000,14.84,14.86,14.74,14.85,150051,0
+DIAX.US,D,20241001,000000,14.84,14.84,14.7,14.83,129939,0
+DIAX.US,D,20241002,000000,14.79,14.81,14.73,14.77,86322,0
+DIAX.US,D,20241003,000000,14.74,14.8,14.62,14.68,97529,0
+DIAX.US,D,20241004,000000,14.74,14.83,14.65,14.78,55455,0
+DIAX.US,D,20241007,000000,14.79,14.88,14.66,14.85,340406,0
+DIAX.US,D,20241008,000000,14.9,14.9107,14.81,14.89,134965,0
+DIAX.US,D,20241009,000000,14.93,14.96,14.92,14.96,151547,0
+DIAX.US,D,20241010,000000,14.99,15.105,14.91,15.03,153315,0
+DIAX.US,D,20241011,000000,15.08,15.13,14.93,15.06,106591,0
+DIAX.US,D,20241014,000000,15.1,15.14,15.0434,15.14,81936,0
+DIAX.US,D,20241015,000000,15.14,15.16,15.04,15.06,136077,0
+DIAX.US,D,20241016,000000,15.1,15.2093,15.08,15.17,171222,0
+DIAX.US,D,20241017,000000,15.24,15.24,15.11,15.12,38625,0
+DIAX.US,D,20241018,000000,15.21,15.21,15.06,15.06,62364,0
+DIAX.US,D,20241021,000000,15.1,15.1,14.9601,15.01,69980,0
+DIAX.US,D,20241022,000000,14.96,15.0737,14.9201,15,59806,0
+DIAX.US,D,20241023,000000,14.92,14.96,14.83,14.83,59915,0
+DIAX.US,D,20241024,000000,14.88,14.9299,14.77,14.78,62228,0
+DIAX.US,D,20241025,000000,14.8,14.9199,14.67,14.71,51397,0
+DIAX.US,D,20241028,000000,14.81,14.87,14.76,14.78,49675,0
+DIAX.US,D,20241029,000000,14.78,14.79,14.74,14.74,30496,0
+DIAX.US,D,20241030,000000,14.73,14.7938,14.6623,14.74,34713,0
+DIAX.US,D,20241031,000000,14.67,14.7448,14.6,14.65,57075,0
+DIAX.US,D,20241101,000000,14.67,14.82,14.6402,14.68,38538,0
+DIAX.US,D,20241104,000000,14.7,14.83,14.56,14.65,65273,0
+DIAX.US,D,20241105,000000,14.69,14.83,14.6221,14.8,46560,0
+DIAX.US,D,20241106,000000,15.13,15.13,15.02,15.06,49081,0
+DIAX.US,D,20241107,000000,15.15,15.1992,15.1,15.18,58430,0
+DIAX.US,D,20241108,000000,15.24,15.26,15.16,15.26,53036,0
+DIAX.US,D,20241111,000000,15.35,15.4024,15.3,15.34,47756,0
+DIAX.US,D,20241112,000000,15.428,15.48,15.24,15.3,32333,0
+DIAX.US,D,20241113,000000,15.34,15.3569,15.25,15.27,27640,0
+DIAX.US,D,20241114,000000,15.3304,15.34,15.22,15.23,37681,0
+DIAX.US,D,20241115,000000,15.23,15.25,15.11,15.17,58138,0
+DIAX.US,D,20241118,000000,15.17,15.33,15.17,15.32,92180,0
+DIAX.US,D,20241119,000000,15.2724,15.32,15.21,15.29,63949,0
+DIAX.US,D,20241120,000000,15.3,15.33,15.14,15.22,45019,0
+DIAX.US,D,20241121,000000,15.305,15.41,15.2877,15.39,50098,0
+DIAX.US,D,20241122,000000,15.29,15.5,15.29,15.5,42847,0
+DIAX.US,D,20241125,000000,15.62,15.7,15.6,15.66,55267,0
+DIAX.US,D,20241126,000000,15.67,15.7022,15.6,15.68,33979,0
+DIAX.US,D,20241127,000000,15.8,15.81,15.69,15.7,39027,0
+DIAX.US,D,20241129,000000,15.67,15.79,15.67,15.75,15893,0
+DIAX.US,D,20241202,000000,15.7533,15.8,15.709,15.8,38316,0
+DIAX.US,D,20241203,000000,15.8,15.82,15.65,15.7,81663,0
+DIAX.US,D,20241204,000000,15.7,15.8,15.64,15.74,78540,0
+DIAX.US,D,20241205,000000,15.8,15.84,15.73,15.75,72655,0
+DIAX.US,D,20241206,000000,15.793,15.83,15.74,15.75,36190,0
+DIAX.US,D,20241209,000000,15.75,15.83,15.7,15.7,37643,0
+DIAX.US,D,20241210,000000,15.73,15.73,15.6517,15.68,44784,0
+DIAX.US,D,20241211,000000,15.65,15.73,15.62,15.64,42631,0
+DIAX.US,D,20241212,000000,15.6,15.61,15.47,15.48,39852,0
+DIAX.US,D,20241213,000000,15.16,15.33,15.15,15.22,50506,0
+DIAX.US,D,20241216,000000,15.2301,15.245,15.09,15.1,96049,0
+DIAX.US,D,20241217,000000,15.0972,15.14,14.93,15,90062,0
+DIAX.US,D,20241218,000000,15.15,15.15,14.68,14.74,112259,0
+DIAX.US,D,20241219,000000,14.74,14.799,14.6,14.65,46078,0
+DIAX.US,D,20241220,000000,14.625,14.91,14.58,14.88,71394,0
+DIAX.US,D,20241223,000000,14.95,15.08,14.87,15.02,93531,0
+DIAX.US,D,20241224,000000,15.0747,15.2,15.03,15.2,27731,0
+DIAX.US,D,20241226,000000,15.2,15.355,15.155,15.34,80903,0
+DIAX.US,D,20241227,000000,15.2462,15.28,15.0801,15.19,76579,0
+DIAX.US,D,20241230,000000,15.05,15.15,14.99,15.11,124627,0
+DIAX.US,D,20241231,000000,15.26,15.26,15.01,15.06,112652,0
+DIAX.US,D,20250102,000000,15.18,15.18,14.96,14.96,123667,0
+DIAX.US,D,20250103,000000,15.1263,15.1263,14.9744,15.03,51923,0
+DIAX.US,D,20250106,000000,15.08,15.17,14.98,15,73014,0
+DIAX.US,D,20250107,000000,15.1381,15.16,14.86,14.92,77099,0
+DIAX.US,D,20250108,000000,14.98,15.01,14.9,14.98,74902,0
+DIAX.US,D,20250110,000000,14.905,14.95,14.775,14.86,59661,0
+DIAX.US,D,20250113,000000,14.6601,14.91,14.6601,14.91,67588,0
+DIAX.US,D,20250114,000000,14.9745,14.9745,14.8718,14.94,46283,0
+DIAX.US,D,20250115,000000,15.1428,15.31,15.06,15.19,72510,0
+DIAX.US,D,20250116,000000,15.19,15.36,15.13,15.3,40458,0
+DIAX.US,D,20250117,000000,15.385,15.4,15.3216,15.38,37321,0
+DIAX.US,D,20250121,000000,15.4,15.52,15.4,15.52,52228,0
+DIAX.US,D,20250122,000000,15.55,15.6,15.5006,15.57,31936,0
+DIAX.US,D,20250123,000000,15.5002,15.6,15.5002,15.57,67444,0
+DIAX.US,D,20250124,000000,15.585,15.63,15.52,15.55,80349,0
+DIAX.US,D,20250127,000000,15.4796,15.62,15.4,15.51,197706,0
+DIAX.US,D,20250128,000000,15.52,15.63,15.47,15.62,81444,0
+DIAX.US,D,20250129,000000,15.64,15.67,15.48,15.56,61239,0
+DIAX.US,D,20250130,000000,15.57,15.67,15.51,15.59,38263,0
+DIAX.US,D,20250131,000000,15.54,15.6696,15.5,15.55,63480,0
+DIAX.US,D,20250203,000000,15.4281,15.545,15.264,15.46,88366,0
+DIAX.US,D,20250204,000000,15.3809,15.55,15.3809,15.55,45869,0
+DIAX.US,D,20250205,000000,15.5386,15.63,15.425,15.6,47627,0
+DIAX.US,D,20250206,000000,15.62,15.64,15.5623,15.58,34214,0
+DIAX.US,D,20250207,000000,15.605,15.65,15.45,15.49,33989,0
+DIAX.US,D,20250210,000000,15.5305,15.5692,15.41,15.45,43335,0
+DIAX.US,D,20250211,000000,15.3401,15.6,15.3401,15.6,48787,0
+DIAX.US,D,20250212,000000,15.56,15.64,15.495,15.64,101056,0
+DIAX.US,D,20250213,000000,15.6799,15.7,15.5801,15.67,57204,0
+DIAX.US,D,20250214,000000,15.6623,15.74,15.62,15.64,34083,0
+DIAX.US,D,20250218,000000,15.59,15.59,15.52,15.53,70073,0
+DIAX.US,D,20250219,000000,15.525,15.5361,15.4848,15.51,49467,0
+DIAX.US,D,20250220,000000,15.45,15.55,15.41,15.42,44415,0
+DIAX.US,D,20250221,000000,15.4,15.4,15.22,15.26,64106,0
+DIAX.US,D,20250224,000000,15.29,15.295,15.12,15.12,73039,0
+DIAX.US,D,20250225,000000,15.1,15.24,15.07,15.15,103254,0
+DIAX.US,D,20250226,000000,15.175,15.2699,15.11,15.16,32261,0
+DIAX.US,D,20250227,000000,15.18,15.24,15.03,15.05,33128,0
+DIAX.US,D,20250228,000000,15.14,15.22,15.01,15.2,53174,0
+DIAX.US,D,20250303,000000,15.3,15.3,15,15.06,86373,0
+DIAX.US,D,20250304,000000,14.99,14.99,14.7576,14.83,88502,0
+DIAX.US,D,20250305,000000,14.93,14.96,14.8,14.91,59956,0
+DIAX.US,D,20250306,000000,14.83,14.8949,14.7,14.78,59976,0
+DIAX.US,D,20250307,000000,14.765,14.8499,14.7,14.82,72001,0
+DIAX.US,D,20250310,000000,14.79,14.83,14.53,14.69,98013,0
+DIAX.US,D,20250311,000000,14.65,14.65,14.41,14.41,149197,0
+DIAX.US,D,20250312,000000,14.505,14.52,14.3262,14.45,56890,0
+DIAX.US,D,20250313,000000,14.4,14.46,14.23,14.27,50954,0
+DIAX.US,D,20250314,000000,14.0379,14.1999,14.0379,14.19,42514,0
+DIAX.US,D,20250317,000000,14.195,14.31,14.19,14.29,35014,0
+DIAX.US,D,20250318,000000,14.3,14.3,14.22,14.28,42645,0
+DIAX.US,D,20250319,000000,14.3052,14.41,14.26,14.32,57553,0
+DIAX.US,D,20250320,000000,14.29,14.475,14.28,14.4,64642,0
+DIAX.US,D,20250321,000000,14.3,14.41,14.2643,14.4,37766,0
+DIAX.US,D,20250324,000000,14.57,14.6,14.42,14.57,69971,0
+DIAX.US,D,20250325,000000,14.59,14.648,14.5247,14.64,43428,0
+DIAX.US,D,20250326,000000,14.64,14.68,14.51,14.58,55983,0
+DIAX.US,D,20250327,000000,14.6,14.6,14.44,14.54,58302,0
+DIAX.US,D,20250328,000000,14.455,14.47,14.26,14.3,60441,0
+DIAX.US,D,20250331,000000,14.27,14.52,14.15,14.49,129719,0
+DIAX.US,D,20250401,000000,14.4567,14.5499,14.36,14.51,94724,0
+DIAX.US,D,20250402,000000,14.405,14.5,14.33,14.44,89311,0
+DIAX.US,D,20250403,000000,14.2,14.2,13.97,14,186881,0
+DIAX.US,D,20250404,000000,13.68,13.717,13.1,13.1,266886,0
+DIAX.US,D,20250407,000000,12.7,12.9916,12.42,12.83,219500,0
+DIAX.US,D,20250408,000000,13.1,13.59,12.6662,12.76,250767,0
+DIAX.US,D,20250409,000000,12.6587,13.97,12.6587,13.88,336134,0
+DIAX.US,D,20250410,000000,13.6,13.78,13.24,13.47,268875,0
+DIAX.US,D,20250411,000000,13.42,13.83,13.32,13.81,103336,0
+DIAX.US,D,20250414,000000,14.03,14.03,13.78,13.91,94945,0
+DIAX.US,D,20250415,000000,13.901,13.96,13.861,13.89,93828,0
+DIAX.US,D,20250416,000000,13.7725,13.84,13.5325,13.64,125551,0
+DIAX.US,D,20250417,000000,13.57,13.59,13.47,13.5,56400,0
+DIAX.US,D,20250421,000000,13.3926,13.3926,13.01,13.13,115493,0
+DIAX.US,D,20250422,000000,13.29,13.5,13.21,13.5,74722,0
+DIAX.US,D,20250423,000000,13.86,13.86,13.6875,13.69,105913,0
+DIAX.US,D,20250424,000000,13.6572,13.8,13.6572,13.8,65321,0
+DIAX.US,D,20250425,000000,13.81,13.82,13.6501,13.79,49338,0
+DIAX.US,D,20250428,000000,13.8,13.85,13.68,13.79,51493,0
+DIAX.US,D,20250429,000000,13.79,13.894,13.74,13.83,48331,0
+DIAX.US,D,20250430,000000,13.77,13.89,13.646,13.89,65355,0
+DIAX.US,D,20250501,000000,14.02,14.0377,13.9128,13.99,42172,0
+DIAX.US,D,20250502,000000,14.045,14.0799,13.9901,14,44425,0
+DIAX.US,D,20250505,000000,13.933,14.01,13.8965,13.97,57855,0
+DIAX.US,D,20250506,000000,13.97,14.0178,13.88,13.96,37695,0
+DIAX.US,D,20250507,000000,13.9728,14.04,13.93,14.03,108294,0
+DIAX.US,D,20250508,000000,14.0698,14.1699,14.01,14.06,89610,0
+DIAX.US,D,20250509,000000,14.0592,14.12,13.94,13.98,58347,0
+DIAX.US,D,20250512,000000,14.26,14.3,14.199,14.23,91708,0
+DIAX.US,D,20250513,000000,14.171,14.25,14.11,14.11,52626,0
+DIAX.US,D,20250514,000000,14.135,14.14,14.025,14.05,62701,0
+DIAX.US,D,20250515,000000,14.06,14.06,13.98,14.05,61553,0
+DIAX.US,D,20250516,000000,14.0854,14.16,14.0113,14.15,47365,0
+DIAX.US,D,20250519,000000,14.06,14.2,14.035,14.16,51140,0
+DIAX.US,D,20250520,000000,14.19,14.21,14.1,14.18,42420,0
+DIAX.US,D,20250521,000000,14.11,14.15,13.97,13.99,63448,0
+DIAX.US,D,20250522,000000,13.99,14.0165,13.94,13.96,45149,0
+DIAX.US,D,20250523,000000,13.8397,13.945,13.8397,13.94,34838,0
+DIAX.US,D,20250527,000000,14.0004,14.1,14.0004,14.07,66855,0
+DIAX.US,D,20250528,000000,14.12,14.14,14.009,14.04,70925,0
+DIAX.US,D,20250529,000000,14.16,14.16,14.035,14.1,55361,0
+DIAX.US,D,20250530,000000,14.08,14.17,14.0101,14.17,27770,0
+DIAX.US,D,20250602,000000,14.05,14.13,13.9892,14.07,255325,0
+DIAX.US,D,20250603,000000,14.04,14.1265,14.03,14.11,50858,0
+DIAX.US,D,20250604,000000,14.1936,14.1936,14.06,14.09,53278,0
+DIAX.US,D,20250605,000000,14.105,14.14,14.03,14.03,30301,0
+DIAX.US,D,20250606,000000,14.1,14.23,14.1,14.19,35751,0
+DIAX.US,D,20250609,000000,14.14,14.22,14.14,14.15,65321,0
+DIAX.US,D,20250610,000000,14.27,14.27,14.14,14.23,47386,0
+DIAX.US,D,20250611,000000,14.22,14.23,14.1801,14.2,47725,0
+DIAX.US,D,20250612,000000,14.18,14.26,14.16,14.22,44567,0
+DIAX.US,D,20250613,000000,13.78,13.8849,13.77,13.84,47098,0
+DIAX.US,D,20250616,000000,13.88,13.92,13.8,13.8,75404,0
+DIAX.US,D,20250617,000000,13.795,13.795,13.64,13.76,76162,0
+DIAX.US,D,20250618,000000,13.76,13.77,13.6706,13.69,100968,0
+DIAX.US,D,20250620,000000,13.7637,13.8,13.63,13.63,81750,0
+DIAX.US,D,20250623,000000,13.77,13.82,13.64,13.82,95419,0
+DIAX.US,D,20250624,000000,13.8401,14,13.8401,13.98,58328,0
+DIAX.US,D,20250625,000000,14,14.03,13.91,13.96,103991,0
+DIAX.US,D,20250626,000000,13.9784,14.0635,13.96,14.02,71735,0
+DIAX.US,D,20250627,000000,14.039,14.19,14.039,14.14,52259,0
+DIAX.US,D,20250630,000000,14.25,14.34,14.17,14.34,100556,0
+DIAX.US,D,20250701,000000,14.3,14.46,14.1988,14.46,131491,0
+DIAX.US,D,20250702,000000,14.48,14.52,14.41,14.51,95891,0
+DIAX.US,D,20250703,000000,14.52,14.57,14.46,14.56,38810,0
+DIAX.US,D,20250707,000000,14.56,14.56,14.32,14.33,46994,0
+DIAX.US,D,20250708,000000,14.3718,14.39,14.31,14.35,38992,0
+DIAX.US,D,20250709,000000,14.395,14.395,14.31,14.34,54116,0
+DIAX.US,D,20250710,000000,14.36,14.4,14.33,14.38,48171,0
+DIAX.US,D,20250711,000000,14.345,14.4,14.3,14.33,57686,0
+DIAX.US,D,20250714,000000,14.3525,14.3525,14.25,14.3,59334,0
+DIAX.US,D,20250715,000000,14.32,14.32,14.2,14.2,51688,0
+DIAX.US,D,20250716,000000,14.264,14.2899,14.17,14.26,108047,0
+DIAX.US,D,20250717,000000,14.2301,14.375,14.2301,14.35,141413,0
+DIAX.US,D,20250718,000000,14.325,14.35,14.225,14.27,71091,0
+DIAX.US,D,20250721,000000,14.25,14.32,14.23,14.3,63808,0
+DIAX.US,D,20250722,000000,14.29,14.3301,14.27,14.32,58735,0
+DIAX.US,D,20250723,000000,14.33,14.43,14.33,14.39,74087,0
+DIAX.US,D,20250724,000000,14.4199,14.479,14.4,14.4,145621,0
+DIAX.US,D,20250725,000000,14.448,14.47,14.4,14.44,119846,0
+DIAX.US,D,20250728,000000,14.41,14.4965,14.41,14.42,73651,0
+DIAX.US,D,20250729,000000,14.44,14.45,14.37,14.39,150262,0
+DIAX.US,D,20250730,000000,14.36,14.4188,14.3,14.32,79771,0
+DIAX.US,D,20250731,000000,14.385,14.4,14.27,14.3,74465,0
+DIAX.US,D,20250801,000000,14.16,14.3,14.095,14.12,68369,0
+DIAX.US,D,20250804,000000,14.1192,14.27,14.1192,14.25,58115,0
+DIAX.US,D,20250805,000000,14.3736,14.3736,14.25,14.26,68161,0
+DIAX.US,D,20250806,000000,14.3449,14.3449,14.2892,14.33,38454,0
+DIAX.US,D,20250807,000000,14.405,14.41,14.3,14.32,100122,0
+DIAX.US,D,20250808,000000,14.39,14.398,14.3086,14.33,83116,0
+DIAX.US,D,20250811,000000,14.33,14.3857,14.2803,14.29,55928,0
+DIAX.US,D,20250812,000000,14.325,14.3742,14.3,14.37,100787,0
+DIAX.US,D,20250813,000000,14.385,14.4799,14.37,14.46,61118,0
+DIAX.US,D,20250814,000000,14.47,14.4899,14.42,14.45,93529,0
+DIAX.US,D,20250815,000000,14.5,14.5423,14.44,14.44,54064,0
+DIAX.US,D,20250818,000000,14.48,14.54,14.45,14.51,53541,0
+DIAX.US,D,20250819,000000,14.48,14.58,14.44,14.47,45150,0
+DIAX.US,D,20250820,000000,14.545,14.545,14.449,14.53,32707,0
+DIAX.US,D,20250821,000000,14.59,14.59,14.46,14.46,61200,0
+DIAX.US,D,20250822,000000,14.5,14.69,14.487,14.65,120840,0
+DIAX.US,D,20250825,000000,14.69,14.71,14.62,14.69,47872,0
+DIAX.US,D,20250826,000000,14.65,14.7,14.6,14.68,35713,0
+DIAX.US,D,20250827,000000,14.68,14.78,14.655,14.72,73308,0
+DIAX.US,D,20250828,000000,14.7116,14.7394,14.67,14.72,56154,0
+DIAX.US,D,20250829,000000,14.74,14.8,14.66,14.74,105903,0
+DIAX.US,D,20250902,000000,14.6666,14.7078,14.6,14.69,52864,0
+DIAX.US,D,20250903,000000,14.6884,14.71,14.62,14.66,45973,0
+DIAX.US,D,20250904,000000,14.69,14.75,14.67,14.73,79538,0
+DIAX.US,D,20250905,000000,14.8024,14.81,14.68,14.72,48324,0
+DIAX.US,D,20250908,000000,14.73,14.74,14.65,14.71,81739,0
+DIAX.US,D,20250909,000000,14.6823,14.73,14.6405,14.7,88092,0
+DIAX.US,D,20250910,000000,14.73,14.76,14.668,14.69,68968,0
+DIAX.US,D,20250911,000000,14.7,14.82,14.68,14.78,66294,0
+DIAX.US,D,20250912,000000,14.78,14.81,14.72,14.78,60695,0
+DIAX.US,D,20250915,000000,14.5,14.5,14.38,14.48,93173,0
+DIAX.US,D,20250916,000000,14.4681,14.4681,14.37,14.37,57762,0
+DIAX.US,D,20250917,000000,14.44,14.51,14.37,14.44,87686,0
+DIAX.US,D,20250918,000000,14.45,14.52,14.42,14.45,80348,0
+DIAX.US,D,20250919,000000,14.52,14.6,14.45,14.58,84944,0
+DIAX.US,D,20250922,000000,14.74,14.92,14.73,14.89,173589,0
+DIAX.US,D,20250923,000000,14.8912,14.9824,14.884,14.91,91284,0
+DIAX.US,D,20250924,000000,14.93,14.97,14.82,14.85,64454,0
+DIAX.US,D,20250925,000000,14.8,14.85,14.64,14.77,76387,0
+DIAX.US,D,20250926,000000,14.82,14.8465,14.65,14.76,53571,0
+DIAX.US,D,20250929,000000,14.81,14.82,14.69,14.75,62114,0
+DIAX.US,D,20250930,000000,14.77,14.89,14.7,14.89,138753,0
+DIAX.US,D,20251001,000000,14.83,14.94,14.78,14.85,123113,0
+DIAX.US,D,20251002,000000,14.75,14.85,14.75,14.77,70871,0
+DIAX.US,D,20251003,000000,14.83,14.84,14.75,14.78,72470,0
+DIAX.US,D,20251006,000000,14.83,14.85,14.72,14.73,80711,0
+DIAX.US,D,20251007,000000,14.77,14.83,14.66,14.8,51327,0
+DIAX.US,D,20251008,000000,14.8,14.81,14.66,14.75,73937,0
+DIAX.US,D,20251009,000000,14.76,14.76,14.63,14.66,44678,0
+DIAX.US,D,20251010,000000,14.715,14.75,14.42,14.46,52249,0
+DIAX.US,D,20251013,000000,14.51,14.6399,14.51,14.56,34618,0
+DIAX.US,D,20251014,000000,14.53,14.61,14.5,14.57,52142,0
+DIAX.US,D,20251015,000000,14.705,14.7399,14.5801,14.65,74216,0
+DIAX.US,D,20251016,000000,14.625,14.65,14.5087,14.52,54776,0
+DIAX.US,D,20251017,000000,14.6055,14.64,14.5001,14.55,70600,0
+DIAX.US,D,20251020,000000,14.625,14.68,14.56,14.64,49519,0
+DIAX.US,D,20251021,000000,14.606,14.79,14.606,14.72,63798,0
+DIAX.US,D,20251022,000000,14.68,14.75,14.64,14.71,61250,0
+DIAX.US,D,20251023,000000,14.6696,14.78,14.65,14.76,62362,0
+DIAX.US,D,20251024,000000,14.745,14.86,14.74,14.84,54436,0
+DIAX.US,D,20251027,000000,14.8492,14.95,14.84,14.85,61055,0
+DIAX.US,D,20251028,000000,14.8676,14.94,14.84,14.92,91485,0
+DIAX.US,D,20251029,000000,14.91,14.98,14.86,14.86,67967,0
+DIAX.US,D,20251030,000000,14.81,14.93,14.81,14.89,34188,0
+DIAX.US,D,20251031,000000,14.99,14.99,14.87,14.94,61707,0
+DIAX.US,D,20251103,000000,14.9101,14.92,14.84,14.84,47439,0
+DIAX.US,D,20251104,000000,14.7781,14.9199,14.75,14.81,48322,0
+DIAX.US,D,20251105,000000,14.78,14.93,14.73,14.87,45745,0
+DIAX.US,D,20251106,000000,14.855,14.9399,14.77,14.77,54408,0
+DIAX.US,D,20251107,000000,14.9,14.9,14.6261,14.81,60170,0
+DIAX.US,D,20251110,000000,14.76,14.96,14.76,14.94,58265,0
+DIAX.US,D,20251111,000000,14.88,15.02,14.88,14.99,72736,0
+DIAX.US,D,20251112,000000,15.01,15.1,15.01,15.03,93500,0
+DIAX.US,D,20251113,000000,14.96,15.035,14.84,14.87,56568,0
+DIAX.US,D,20251114,000000,14.76,14.82,14.71,14.72,82131,0
+DIAX.US,D,20251117,000000,14.71,14.83,14.6246,14.64,75121,0
+DIAX.US,D,20251118,000000,14.59,14.59,14.4907,14.51,80630,0
+DIAX.US,D,20251119,000000,14.47,14.59,14.45,14.52,57118,0
+DIAX.US,D,20251120,000000,14.6,14.74,14.41,14.42,141770,0
+DIAX.US,D,20251121,000000,14.46,14.64,14.45,14.56,62236,0
+DIAX.US,D,20251124,000000,14.62,14.725,14.5648,14.63,62410,0
+DIAX.US,D,20251125,000000,14.715,14.83,14.66,14.83,48572,0
+DIAX.US,D,20251126,000000,14.8204,15.0456,14.815,14.96,68525,0
+DIAX.US,D,20251128,000000,14.9219,15.07,14.9219,15.02,13164,0
+DIAX.US,D,20251201,000000,14.94,15,14.89,14.94,67280,0
+DIAX.US,D,20251202,000000,14.959,14.996,14.8892,14.99,65183,0
+DIAX.US,D,20251203,000000,14.955,15.14,14.89,15.13,67312,0
+DIAX.US,D,20251204,000000,15.105,15.19,15.0779,15.15,69159,0
+DIAX.US,D,20251205,000000,15.19,15.23,15.11,15.22,67336,0
+DIAX.US,D,20251208,000000,15.24,15.25,15.13,15.13,52267,0
+DIAX.US,D,20251209,000000,15.09,15.2,15.09,15.11,71733,0
+DIAX.US,D,20251210,000000,15.1,15.26,15.1,15.25,88686,0
+DIAX.US,D,20251211,000000,15.1601,15.29,15.1601,15.24,86428,0
+DIAX.US,D,20251212,000000,15.25,15.312,15.2,15.21,80895,0
+DIAX.US,D,20251215,000000,14.98,15,14.91,14.95,54829,0
+DIAX.US,D,20251216,000000,14.95,14.95,14.86,14.9,88729,0
+DIAX.US,D,20251217,000000,14.9335,14.9699,14.81,14.82,86069,0
+DIAX.US,D,20251218,000000,14.9541,15.0596,14.86,14.95,85847,0
+DIAX.US,D,20251219,000000,14.95,15.125,14.9431,15.04,66134,0
+DIAX.US,D,20251222,000000,15.04,15.18,14.98,15.13,76236,0
+DIAX.US,D,20251223,000000,15.11,15.22,15.04,15.17,67479,0
+DIAX.US,D,20251224,000000,15.135,15.25,15.115,15.2,36456,0
+DIAX.US,D,20251226,000000,15.24,15.25,15.1,15.23,32039,0
+DIAX.US,D,20251229,000000,15.23,15.23,15.14,15.19,40871,0
+DIAX.US,D,20251230,000000,15.17,15.31,15.17,15.25,125712,0
+DIAX.US,D,20251231,000000,15.25,15.38,15.19,15.26,119085,0
+DIAX.US,D,20260102,000000,15.3,15.375,15.25,15.32,167906,0
+DIAX.US,D,20260105,000000,15.3,15.624,15.275,15.5,150820,0
+DIAX.US,D,20260106,000000,15.52,15.65,15.4999,15.6,84068,0
+DIAX.US,D,20260107,000000,15.615,15.65,15.43,15.49,213685,0
+DIAX.US,D,20260108,000000,15.515,15.6137,15.42,15.51,46065,0
+DIAX.US,D,20260109,000000,15.57,15.64,15.55,15.63,110046,0
+DIAX.US,D,20260112,000000,15.5425,15.7,15.5001,15.66,66919,0
+DIAX.US,D,20260113,000000,15.6193,15.674,15.56,15.6,75842,0
+DIAX.US,D,20260114,000000,15.5931,15.61,15.5005,15.56,93653,0
+DIAX.US,D,20260115,000000,15.57,15.67,15.54,15.54,133690,0
+DIAX.US,D,20260116,000000,15.5,15.57,15.44,15.45,115155,0
+DIAX.US,D,20260120,000000,15.3,15.3592,15.26,15.31,79909,0
+DIAX.US,D,20260121,000000,15.3,15.51,15.23,15.5,60288,0
+DIAX.US,D,20260122,000000,15.526,15.58,15.45,15.54,83160,0
+DIAX.US,D,20260123,000000,15.55,15.6,15.42,15.46,53706,0
+DIAX.US,D,20260126,000000,15.44,15.53,15.43,15.49,83477,0
+DIAX.US,D,20260127,000000,15.44,15.45,15.38,15.4,74799,0
+DIAX.US,D,20260128,000000,15.4275,15.467,15.36,15.46,124525,0
+DIAX.US,D,20260129,000000,15.46,15.48,15.3601,15.44,64771,0
+DIAX.US,D,20260130,000000,15.4299,15.48,15.365,15.41,72673,0
+DIAX.US,D,20260202,000000,15.4,15.48,15.3,15.42,112678,0
+DIAX.US,D,20260203,000000,15.48,15.48,15.33,15.39,95415,0
+DIAX.US,D,20260204,000000,15.46,15.5,15.321,15.45,131342,0
+DIAX.US,D,20260205,000000,15.3,15.39,15.22,15.31,112384,0
+DIAX.US,D,20260206,000000,15.38,15.61,15.27,15.6,80783,0
+DIAX.US,D,20260209,000000,15.585,15.72,15.56,15.67,95925,0
+DIAX.US,D,20260210,000000,15.7,15.78,15.67,15.76,158032,0
+DIAX.US,D,20260211,000000,15.73,15.8,15.7,15.78,80289,0
+DIAX.US,D,20260212,000000,15.76,15.85,15.669,15.72,173952,0
+DIAX.US,D,20260213,000000,15.61,15.75,15.6,15.68,73137,0
+DIAX.US,D,20260217,000000,15.7,15.76,15.565,15.75,110703,0
+DIAX.US,D,20260218,000000,15.715,15.75,15.56,15.68,107892,0
diff --git a/daily/us/nyse stocks/1/dips.us.txt b/daily/us/nyse stocks/1/dips.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01d928cc7163617f97a852995f14196fa236f3f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/dips.us.txt	
@@ -0,0 +1,393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIPS.US,D,20240726,000000,101.507,102.929,101.018,102.684,4410.86,0
+DIPS.US,D,20240729,000000,102.881,103.272,101.656,102.999,3352.29,0
+DIPS.US,D,20240730,000000,103.272,104.741,103.037,104.548,4712.15,0
+DIPS.US,D,20240731,000000,102.293,103.124,101.189,101.949,2834.23,0
+DIPS.US,D,20240801,000000,101.165,104.839,100.778,104.643,2659.5,0
+DIPS.US,D,20240802,000000,104.497,106.161,104.497,105.474,8080.36,0
+DIPS.US,D,20240805,000000,114.296,118.86,106.944,109.447,6316.14,0
+DIPS.US,D,20240806,000000,106.504,109.248,104.054,106.358,6368.19,0
+DIPS.US,D,20240807,000000,104.399,110.332,103.762,110.332,3315.75,0
+DIPS.US,D,20240808,000000,109.198,110.864,106.212,106.711,5204.29,0
+DIPS.US,D,20240809,000000,106.8,107.729,105.77,106.937,2493.75,0
+DIPS.US,D,20240812,000000,106.114,106.114,102.731,103.608,4807.68,0
+DIPS.US,D,20240813,000000,101.411,101.411,98.2774,98.2774,2677.46,0
+DIPS.US,D,20240814,000000,96.3153,99.1067,95.8259,96.4389,7166.51,0
+DIPS.US,D,20240815,000000,95.5305,95.5305,91.6108,92.345,3514.97,0
+DIPS.US,D,20240816,000000,93.1305,93.1305,90.9257,91.6227,2814.63,0
+DIPS.US,D,20240819,000000,91.2691,91.808,89.3782,89.3782,2534.58,0
+DIPS.US,D,20240820,000000,90.1919,91.171,89.4083,90.7459,1867.1,0
+DIPS.US,D,20240821,000000,91.2691,91.2691,89.9849,90.2027,1065.31,0
+DIPS.US,D,20240822,000000,89.7484,92.9246,89.2126,92.9246,1605.62,0
+DIPS.US,D,20240823,000000,92.397,92.397,90.1722,90.1722,2667.87,0
+DIPS.US,D,20240826,000000,90.4827,92.0285,90.046,91.3656,5602.32,0
+DIPS.US,D,20240827,000000,92.2975,92.2975,90.3121,90.5343,11476.1,0
+DIPS.US,D,20240828,000000,90.5822,92.6422,90.5343,90.8771,9253.65,0
+DIPS.US,D,20240829,000000,93.3271,97.0021,92.0038,96.3652,7773.97,0
+DIPS.US,D,20240830,000000,96.4925,97.7846,94.7477,97.0021,3520.48,0
+DIPS.US,D,20240903,000000,99.1067,100.822,99.1067,100.624,4812.98,0
+DIPS.US,D,20240904,000000,101.312,101.703,100.428,101.066,5271.44,0
+DIPS.US,D,20240905,000000,101.46,101.46,100.678,100.822,10165,0
+DIPS.US,D,20240906,000000,100.492,104.606,100.492,103.353,6346.07,0
+DIPS.US,D,20240909,000000,102.68,103.409,100.857,101.588,8140.25,0
+DIPS.US,D,20240910,000000,100.699,102.42,99.3466,100.419,6499.91,0
+DIPS.US,D,20240911,000000,99.191,100.648,92.5784,92.5784,7605.76,0
+DIPS.US,D,20240912,000000,92.9423,93.3077,89.4528,90.7549,6926.84,0
+DIPS.US,D,20240913,000000,90.8589,91.6401,90.546,90.9166,5385.41,0
+DIPS.US,D,20240916,000000,91.693,93.4559,91.6401,92.7681,5285.93,0
+DIPS.US,D,20240917,000000,92.2128,93.9308,91.9009,93.0989,3018.91,0
+DIPS.US,D,20240918,000000,93.5144,94.7644,92.4207,94.7644,3660.18,0
+DIPS.US,D,20240919,000000,93.1491,93.1491,91.0154,92.0058,10458.7,0
+DIPS.US,D,20240920,000000,92.4298,94.0357,91.9529,93.7239,5303.79,0
+DIPS.US,D,20240923,000000,94.3477,94.712,93.7239,94.106,10714.7,0
+DIPS.US,D,20240924,000000,94.4526,94.6624,90.1858,91.0687,7227.6,0
+DIPS.US,D,20240925,000000,89.8694,89.8694,87.9441,88.9333,6712.32,0
+DIPS.US,D,20240926,000000,87.37,90.0782,86.1735,88.7246,8480.57,0
+DIPS.US,D,20240927,000000,89.1414,90.754,89.1414,90.2071,4320.27,0
+DIPS.US,D,20240930,000000,91.2243,91.6401,89.9993,90.6518,8617.31,0
+DIPS.US,D,20241001,000000,90.4945,92.5255,89.7135,92.5255,10909.6,0
+DIPS.US,D,20241002,000000,92.6804,92.6804,91.3784,91.7961,17652.5,0
+DIPS.US,D,20241003,000000,91.2243,91.2243,88.9333,89.7135,7710.24,0
+DIPS.US,D,20241004,000000,88.8813,90.4937,87.9441,88.568,15527.4,0
+DIPS.US,D,20241007,000000,89.1414,89.1414,85.3933,86.954,26114.2,0
+DIPS.US,D,20241008,000000,86.1735,86.1735,83.6526,84.1429,23300.5,0
+DIPS.US,D,20241009,000000,83.3616,84.1943,82.6857,83.6223,32886.9,0
+DIPS.US,D,20241010,000000,83.7628,84.5801,82.9472,83.382,14351.9,0
+DIPS.US,D,20241011,000000,83.329,83.5463,82.7289,83.329,13504.8,0
+DIPS.US,D,20241014,000000,82.1314,82.4028,80.7722,81.3691,16663.6,0
+DIPS.US,D,20241015,000000,81.7507,85.6667,81.3762,84.849,18202.5,0
+DIPS.US,D,20241016,000000,84.035,84.849,82.5661,83.1653,14466.2,0
+DIPS.US,D,20241017,000000,81.315,82.1314,80.5537,82.0146,4866.39,0
+DIPS.US,D,20241018,000000,81.0973,81.8584,81.0973,81.5852,3701.68,0
+DIPS.US,D,20241021,000000,82.2932,82.2932,79.4122,79.4122,12093.8,0
+DIPS.US,D,20241022,000000,80.172,80.1729,79.1492,79.3566,4680.15,0
+DIPS.US,D,20241023,000000,80.3373,81.8576,80.3373,80.8796,8318.22,0
+DIPS.US,D,20241024,000000,81.207,81.2873,80.4481,80.5537,1589.4,0
+DIPS.US,D,20241025,000000,80.9351,80.9351,79.1385,79.7375,7895.18,0
+DIPS.US,D,20241028,000000,79.6834,80.4447,79.6286,80.3898,5487.08,0
+DIPS.US,D,20241029,000000,79.956,80.5424,79.6857,80.1729,2864.24,0
+DIPS.US,D,20241030,000000,80.3373,81.533,80.3373,80.7163,4251.77,0
+DIPS.US,D,20241031,000000,81.6399,82.3814,81.6399,82.3481,5362.79,0
+DIPS.US,D,20241101,000000,81.5876,81.7507,80.7163,81.6195,7310.9,0
+DIPS.US,D,20241104,000000,81.0973,81.3691,79.901,81.1522,8390.11,0
+DIPS.US,D,20241105,000000,81.0432,81.0432,79.1385,79.9003,10741.9,0
+DIPS.US,D,20241106,000000,77.0731,77.9969,75.4951,76.6914,35849.6,0
+DIPS.US,D,20241107,000000,75.629,75.9629,74.5489,74.5489,24945.8,0
+DIPS.US,D,20241108,000000,74.7764,75.9134,74.1508,75.5722,16134.9,0
+DIPS.US,D,20241111,000000,75.0604,77.0155,74.9864,76.2537,7979.39,0
+DIPS.US,D,20241112,000000,75.8848,76.3674,74.8569,75.5146,5934.51,0
+DIPS.US,D,20241113,000000,75.4586,76.4245,75.0038,75.9696,10291.7,0
+DIPS.US,D,20241114,000000,75.7429,76.4391,75.1732,75.7429,4964.83,0
+DIPS.US,D,20241115,000000,76.8037,78.6993,76.4245,77.5633,6452.06,0
+DIPS.US,D,20241118,000000,78.3596,79.6096,77.8463,78.2449,6767.9,0
+DIPS.US,D,20241119,000000,77.7324,77.7324,75.7457,76.1408,5342.92,0
+DIPS.US,D,20241120,000000,76.4753,77.5048,76.0265,76.4245,6148.88,0
+DIPS.US,D,20241121,000000,75.6349,79.3193,73.9234,76.9369,12126.1,0
+DIPS.US,D,20241122,000000,77.2213,78.6993,76.9369,78.3022,7078.82,0
+DIPS.US,D,20241125,000000,78.3022,79.7231,78.1884,79.5768,7390.79,0
+DIPS.US,D,20241126,000000,79.6096,80.1211,79.3263,79.8368,2769.94,0
+DIPS.US,D,20241127,000000,80.463,81.486,80.401,80.5203,5028.31,0
+DIPS.US,D,20241129,000000,79.8368,80.1792,78.5976,79.2114,4887.8,0
+DIPS.US,D,20241202,000000,79.0975,79.6594,77.9046,79.3263,15434.3,0
+DIPS.US,D,20241203,000000,79.3263,79.6096,78.1573,78.1884,11658.7,0
+DIPS.US,D,20241204,000000,77.6752,78.1876,75.5572,75.9134,29214.8,0
+DIPS.US,D,20241205,000000,75.9545,76.134,75.1795,75.5962,10664.7,0
+DIPS.US,D,20241206,000000,76.0143,77.4466,75.6859,76.8165,9177.94,0
+DIPS.US,D,20241209,000000,77.8659,78.224,77.3874,77.7457,9155.5,0
+DIPS.US,D,20241210,000000,77.7757,79.2403,77.329,78.7619,7700.53,0
+DIPS.US,D,20241211,000000,78.5929,78.6642,77.1486,77.2683,3072.87,0
+DIPS.US,D,20241212,000000,78.5819,78.8628,77.9856,78.376,2098.04,0
+DIPS.US,D,20241213,000000,77.7457,80.2533,77.7457,79.6691,4311.64,0
+DIPS.US,D,20241216,000000,79.7764,81.283,79.7764,80.7913,8179.83,0
+DIPS.US,D,20241217,000000,81.4486,82.4037,80.9941,81.1496,5782.68,0
+DIPS.US,D,20241218,000000,78.6409,81.798,77.5071,81.3881,8095.59,0
+DIPS.US,D,20241219,000000,81.1496,81.3881,78.6409,80.6721,2900.88,0
+DIPS.US,D,20241220,000000,81.9264,81.9859,78.3433,78.8689,3092.13,0
+DIPS.US,D,20241223,000000,77.6268,78.3433,76.1012,76.1012,5338.72,0
+DIPS.US,D,20241224,000000,75.834,75.834,74.7159,75.8046,3995.12,0
+DIPS.US,D,20241226,000000,75.7765,76.6712,75.5962,75.656,3116.92,0
+DIPS.US,D,20241227,000000,76.9009,77.8044,76.9009,77.1508,5916.49,0
+DIPS.US,D,20241230,000000,78.0511,78.224,76.1198,77.2076,8098.94,0
+DIPS.US,D,20241231,000000,77.0288,78.224,77.0288,77.8659,9616.04,0
+DIPS.US,D,20250102,000000,77.3776,78.1038,77.0288,77.3874,17063.5,0
+DIPS.US,D,20250103,000000,73.7457,73.8052,71.6548,71.7149,13574.9,0
+DIPS.US,D,20250106,000000,70.2216,70.5809,68.6697,69.9242,19297,0
+DIPS.US,D,20250107,000000,69.4461,72.9094,68.6095,72.7899,18184.3,0
+DIPS.US,D,20250108,000000,72.6703,73.925,71.8642,73.2081,9203.9,0
+DIPS.US,D,20250110,000000,74.7607,75.7158,74.3423,75.059,5695.43,0
+DIPS.US,D,20250113,000000,77.085,77.3282,75.8946,76.0143,10342.8,0
+DIPS.US,D,20250114,000000,74.7607,76.8499,74.6402,76.2522,4098.12,0
+DIPS.US,D,20250115,000000,76.2478,76.2522,75.2438,75.656,6017.3,0
+DIPS.US,D,20250116,000000,74.9393,76.5508,74.9393,76.4325,6952.78,0
+DIPS.US,D,20250117,000000,75.7166,76.0727,74.9402,75.5363,5611.19,0
+DIPS.US,D,20250121,000000,74.7906,75.834,73.6852,74.3423,9472.85,0
+DIPS.US,D,20250122,000000,72.0148,72.9094,70.5199,70.6402,7517.66,0
+DIPS.US,D,20250123,000000,72.2515,72.2515,71.0583,71.1177,4992.06,0
+DIPS.US,D,20250124,000000,70.7594,72.9631,70.4611,72.3718,6845.1,0
+DIPS.US,D,20250127,000000,79.956,83.7768,77.6866,83.36,50077,0
+DIPS.US,D,20250128,000000,80.1945,83.7768,75.9545,76.134,28860.3,0
+DIPS.US,D,20250129,000000,77.4652,80.7603,77.4652,78.7013,20939.7,0
+DIPS.US,D,20250130,000000,79.4007,81.8829,78.2828,78.9657,11989.3,0
+DIPS.US,D,20250131,000000,78.903,81.1379,77.0415,80.7038,19105,0
+DIPS.US,D,20250203,000000,82.8147,83.3731,81.0764,81.5726,16088,0
+DIPS.US,D,20250204,000000,81.1997,81.3874,79.9599,81.0845,10014.4,0
+DIPS.US,D,20250205,000000,78.903,79.8352,77.4143,77.5378,7129.02,0
+DIPS.US,D,20250206,000000,75.9853,77.412,75.5834,75.5834,4727.12,0
+DIPS.US,D,20250207,000000,75.4279,76.2277,74.5583,74.6821,4467.45,0
+DIPS.US,D,20250210,000000,74.0615,74.3719,72.075,72.5717,11436.2,0
+DIPS.US,D,20250211,000000,73.3987,73.9997,72.5097,73.2476,3734.53,0
+DIPS.US,D,20250212,000000,74.8067,74.8067,73.8134,74.3101,2750.15,0
+DIPS.US,D,20250213,000000,73.5032,73.6852,71.7641,72.1291,3702.31,0
+DIPS.US,D,20250214,000000,72.075,72.3233,70.1504,70.4611,10047.3,0
+DIPS.US,D,20250218,000000,69.7787,70.7087,68.7854,70.1504,8011.91,0
+DIPS.US,D,20250219,000000,70.6561,71.1,69.7155,70.7087,3404.95,0
+DIPS.US,D,20250220,000000,70.2743,71.5151,70.2574,70.3987,6284.62,0
+DIPS.US,D,20250221,000000,70.0266,72.6279,69.9645,72.1989,4703.76,0
+DIPS.US,D,20250224,000000,71.6404,74.3101,70.9578,74.3101,11626.4,0
+DIPS.US,D,20250225,000000,74.9295,76.5438,73.6269,75.6134,14932.4,0
+DIPS.US,D,20250226,000000,73.9997,74.5583,72.3233,73.4406,12551.8,0
+DIPS.US,D,20250227,000000,72.4746,79.348,72.4746,79.348,21531.3,0
+DIPS.US,D,20250228,000000,80.7182,80.9152,78.2743,78.3029,19823.2,0
+DIPS.US,D,20250303,000000,78.9232,83.8544,78.0417,82.8746,11777.4,0
+DIPS.US,D,20250304,000000,83.7185,84.8269,79.4784,81.7637,23323.9,0
+DIPS.US,D,20250305,000000,80.9152,82.4258,80.1754,80.5886,5114.93,0
+DIPS.US,D,20250306,000000,82.8746,85.2234,81.8952,84.8998,11009.7,0
+DIPS.US,D,20250307,000000,84.1159,86.5963,83.5356,84.2403,8156.12,0
+DIPS.US,D,20250310,000000,85.9957,87.8363,84.8712,87.1182,35506.1,0
+DIPS.US,D,20250311,000000,87.3965,88.6189,84.2451,86.7939,12179.1,0
+DIPS.US,D,20250312,000000,82.8091,84.3104,82.2213,82.4821,9620.29,0
+DIPS.US,D,20250313,000000,82.4176,83.8863,81.3722,82.7087,6629.63,0
+DIPS.US,D,20250314,000000,81.1441,81.1441,79.1518,79.1518,3492.74,0
+DIPS.US,D,20250317,000000,78.4991,81.241,77.7153,80.4575,6850.59,0
+DIPS.US,D,20250318,000000,81.6329,83.2798,81.241,83.2661,3935.12,0
+DIPS.US,D,20250319,000000,81.176,82.6782,80.1316,82.4821,2713.34,0
+DIPS.US,D,20250320,000000,82.9399,82.9399,80.8503,81.5026,6458.59,0
+DIPS.US,D,20250321,000000,82.1365,83.0697,82.1365,82.5483,2814.25,0
+DIPS.US,D,20250324,000000,81.5026,81.9599,79.7397,80.7851,12797.9,0
+DIPS.US,D,20250325,000000,80.7851,82.0252,80.5243,80.6537,12901.8,0
+DIPS.US,D,20250326,000000,82.6782,84.8328,82.214,84.5059,15339.6,0
+DIPS.US,D,20250327,000000,84.8147,85.4304,84.1314,85.1573,11360.3,0
+DIPS.US,D,20250328,000000,85.4312,85.4312,84.4733,85.2251,15571.8,0
+DIPS.US,D,20250331,000000,87.7568,88.4403,85.8413,85.8413,16732.4,0
+DIPS.US,D,20250401,000000,86.1143,86.936,85.1573,85.1573,4185.55,0
+DIPS.US,D,20250402,000000,86.7991,86.8676,84.1314,85.2944,3225.02,0
+DIPS.US,D,20250403,000000,88.3047,88.92,87.5513,88.7827,14799.8,0
+DIPS.US,D,20250404,000000,89.2605,92.6532,89.2605,91.1763,17962.6,0
+DIPS.US,D,20250407,000000,96.3747,96.9217,86.4782,88.6462,17185.4,0
+DIPS.US,D,20250408,000000,83.9933,91.9985,82.558,90.6265,11863.2,0
+DIPS.US,D,20250409,000000,88.4403,89.2605,74.2135,74.2135,15470.1,0
+DIPS.US,D,20250410,000000,79.479,84.3022,77.8394,80.9845,9410.44,0
+DIPS.US,D,20250411,000000,80.8485,81.0035,79.0788,79.3434,3890.08,0
+DIPS.US,D,20250414,000000,78.0145,80.5925,77.5656,80.0277,3927.95,0
+DIPS.US,D,20250415,000000,79.3434,79.9926,77.9078,78.7276,4618.89,0
+DIPS.US,D,20250416,000000,83.789,86.4567,82.6177,84.6113,6737.47,0
+DIPS.US,D,20250417,000000,84.8147,87.3458,84.8147,86.936,5596.82,0
+DIPS.US,D,20250421,000000,88.6462,89.9438,88.2008,89.3301,16375.8,0
+DIPS.US,D,20250422,000000,88.4403,88.92,87.3458,87.9791,12696.4,0
+DIPS.US,D,20250423,000000,83.7212,86.0468,83.1057,85.1573,16173.6,0
+DIPS.US,D,20250424,000000,84.3546,85.0746,81.7432,82.4846,11348.4,0
+DIPS.US,D,20250425,000000,81.7997,82.4126,78.7773,79.1736,9812.18,0
+DIPS.US,D,20250428,000000,80.5409,81.8428,79.5333,80.6134,7262.72,0
+DIPS.US,D,20250429,000000,80.6134,81.0448,79.8638,80.7564,2079.03,0
+DIPS.US,D,20250430,000000,83.7081,84.1396,80.7572,81.1163,2977.52,0
+DIPS.US,D,20250501,000000,78.2379,79.1736,76.8704,79.1736,6340.46,0
+DIPS.US,D,20250502,000000,77.1584,77.9804,76.5824,77.0858,4027.6,0
+DIPS.US,D,20250505,000000,77.8052,78.4527,77.4458,78.0938,5208.41,0
+DIPS.US,D,20250506,000000,79.245,79.5333,77.5896,77.5896,1896.74,0
+DIPS.US,D,20250507,000000,78.4535,78.9582,75.5743,75.5743,2294.52,0
+DIPS.US,D,20250508,000000,76.0788,76.6541,75.035,76.0788,3858.65,0
+DIPS.US,D,20250509,000000,75.9343,77.014,75.5743,76.2941,1690.01,0
+DIPS.US,D,20250512,000000,73.4154,74.3512,72.7683,72.9836,11461.7,0
+DIPS.US,D,20250513,000000,71.5439,71.9757,67.1535,68.3052,13734.2,0
+DIPS.US,D,20250514,000000,66.2178,67.1535,65.1382,65.1382,9166.27,0
+DIPS.US,D,20250515,000000,65.498,66.4338,64.73,65.2102,6718.23,0
+DIPS.US,D,20250516,000000,65.0659,65.9298,64.8509,65.4262,13818.5,0
+DIPS.US,D,20250519,000000,66.7936,67.1535,65.282,65.4262,34531.4,0
+DIPS.US,D,20250520,000000,65.8216,66.3618,65.7139,65.8931,26845.9,0
+DIPS.US,D,20250521,000000,66.1459,67.2256,64.3464,66.7936,19982.5,0
+DIPS.US,D,20250522,000000,66.5144,66.8795,65.8418,66.3654,9874.6,0
+DIPS.US,D,20250523,000000,67.3385,67.488,66.5907,67.039,16681.1,0
+DIPS.US,D,20250527,000000,65.767,66.2526,65.4677,65.767,7319.81,0
+DIPS.US,D,20250528,000000,65.6549,65.9916,64.8693,65.767,7801.63,0
+DIPS.US,D,20250529,000000,62.4,64.5697,62.1756,64.2707,11878.2,0
+DIPS.US,D,20250530,000000,63.8222,66.1413,63.8217,65.0188,8364.18,0
+DIPS.US,D,20250602,000000,65.9166,65.9166,64.8693,64.9441,3177.48,0
+DIPS.US,D,20250603,000000,64.8693,65.0935,63.1484,63.7469,6735.07,0
+DIPS.US,D,20250604,000000,63.2239,64.3454,63.2233,63.298,5455.87,0
+DIPS.US,D,20250605,000000,63.0734,64.5697,62.4,64.3454,6201.39,0
+DIPS.US,D,20250606,000000,62.8491,63.8965,62.6996,63.4955,3865.53,0
+DIPS.US,D,20250609,000000,62.9612,63.4849,62.4747,63.4479,2973.92,0
+DIPS.US,D,20250610,000000,63.2233,63.6459,62.9537,63.0734,2708.89,0
+DIPS.US,D,20250611,000000,62.6829,63.5973,62.6829,63.2233,4100.36,0
+DIPS.US,D,20250612,000000,63.2233,63.5973,62.5498,62.7742,5399.07,0
+DIPS.US,D,20250613,000000,63.3084,63.8958,63.2141,63.8217,11832.3,0
+DIPS.US,D,20250616,000000,62.9238,63.2971,62.4747,63.1484,23109.9,0
+DIPS.US,D,20250617,000000,62.9988,63.298,62.8497,63.1349,4579.64,0
+DIPS.US,D,20250618,000000,63.1566,63.5973,62.7742,62.7742,18349.4,0
+DIPS.US,D,20250620,000000,62.6362,63.8764,62.3263,63.3339,24945.8,0
+DIPS.US,D,20250623,000000,63.3348,63.8764,63.2562,63.2562,4497.93,0
+DIPS.US,D,20250624,000000,62.8687,62.8687,61.861,61.861,4584.1,0
+DIPS.US,D,20250625,000000,61.7833,61.861,59.3028,59.4578,6393.57,0
+DIPS.US,D,20250626,000000,58.2952,59.4237,58.2176,58.6053,15176.4,0
+DIPS.US,D,20250627,000000,58.5276,58.6827,57.5974,57.83,5180.33,0
+DIPS.US,D,20250630,000000,57.83,58.5067,57.2099,57.7524,6879.25,0
+DIPS.US,D,20250701,000000,58.5269,59.6903,58.2176,59.3804,3776.44,0
+DIPS.US,D,20250702,000000,58.9161,59.2243,58.1408,58.375,2165.63,0
+DIPS.US,D,20250703,000000,58.1399,58.5276,57.1321,57.8929,3731.68,0
+DIPS.US,D,20250707,000000,58.1399,58.4499,57.8965,58.2952,4741.74,0
+DIPS.US,D,20250708,000000,57.9849,58.2952,57.5974,57.636,4377.96,0
+DIPS.US,D,20250709,000000,57.1321,57.4423,56.1243,56.7445,10735,0
+DIPS.US,D,20250710,000000,56.4338,57.5107,56.2012,56.2796,7108.74,0
+DIPS.US,D,20250711,000000,56.2796,56.8222,55.1945,56.5119,10169.4,0
+DIPS.US,D,20250714,000000,56.1243,57.0549,55.8145,56.5119,24136.3,0
+DIPS.US,D,20250715,000000,54.2641,54.8059,53.7213,54.4191,33991.3,0
+DIPS.US,D,20250716,000000,54.1867,54.884,53.8763,54.0315,21141.5,0
+DIPS.US,D,20250717,000000,53.8059,54.0442,53.1699,53.3289,18668.6,0
+DIPS.US,D,20250718,000000,53.4084,53.9607,53.266,53.7302,20043.5,0
+DIPS.US,D,20250721,000000,53.5674,54.0436,53.5674,53.6469,11842,0
+DIPS.US,D,20250722,000000,54.2031,55.2363,54.1236,54.8389,14294.9,0
+DIPS.US,D,20250723,000000,54.5212,54.9177,54.2826,54.8389,7741.63,0
+DIPS.US,D,20250724,000000,54.0442,54.2818,53.6469,53.6469,5218.88,0
+DIPS.US,D,20250725,000000,53.8059,53.8059,53.3496,53.6469,4483.07,0
+DIPS.US,D,20250728,000000,53.3289,53.4879,53.0285,53.0285,7754.34,0
+DIPS.US,D,20250729,000000,52.6135,53.3209,52.2959,53.0904,4718.36,0
+DIPS.US,D,20250730,000000,52.9317,52.9317,52.2123,52.3646,6131.98,0
+DIPS.US,D,20250731,000000,51.5804,53.1699,51.2625,52.6135,7496.78,0
+DIPS.US,D,20250801,000000,53.646,54.0378,52.9317,53.5674,12436,0
+DIPS.US,D,20250804,000000,53.1301,53.1301,51.6599,51.7395,7798.38,0
+DIPS.US,D,20250805,000000,52.0573,52.7717,51.5804,52.2959,6458.61,0
+DIPS.US,D,20250806,000000,52.5341,52.6931,51.7395,51.9779,5980.49,0
+DIPS.US,D,20250807,000000,51.2783,51.9779,50.6266,51.5804,13212.2,0
+DIPS.US,D,20250808,000000,51.4215,51.5009,50.7855,51.1034,5027.25,0
+DIPS.US,D,20250811,000000,51.1832,51.5009,50.8651,51.342,7520.06,0
+DIPS.US,D,20250812,000000,51.2625,51.663,51.0638,51.1832,7287.79,0
+DIPS.US,D,20250813,000000,51.184,51.9779,51.0241,51.4215,12200.1,0
+DIPS.US,D,20250814,000000,52.2282,52.2282,51.2064,51.5742,9332.81,0
+DIPS.US,D,20250815,000000,51.656,52.3092,51.5742,51.9829,4820.37,0
+DIPS.US,D,20250818,000000,51.8195,52.0648,51.4012,51.4924,16456.6,0
+DIPS.US,D,20250819,000000,51.697,52.8821,51.697,52.8821,13822.3,0
+DIPS.US,D,20250820,000000,52.8821,54.1488,52.8821,52.8821,24701.4,0
+DIPS.US,D,20250821,000000,52.3109,53.0456,52.3099,52.6367,5924.44,0
+DIPS.US,D,20250822,000000,53.6176,53.7812,51.7377,52.1463,7613.08,0
+DIPS.US,D,20250825,000000,52.0648,52.1714,51.0023,51.329,12903.2,0
+DIPS.US,D,20250826,000000,51.4109,51.656,50.9205,51.0023,6825.65,0
+DIPS.US,D,20250827,000000,51.3046,51.5661,51.0023,51.2474,7307.83,0
+DIPS.US,D,20250828,000000,51.084,52.5559,50.6752,51.5742,6706.61,0
+DIPS.US,D,20250829,000000,52.8003,53.4534,52.7186,53.3724,10113.5,0
+DIPS.US,D,20250902,000000,53.9446,54.435,53.4542,53.4542,19154.3,0
+DIPS.US,D,20250903,000000,53.536,54.1719,53.1274,53.6176,10189.9,0
+DIPS.US,D,20250904,000000,53.536,54,53.4542,53.6176,5019.31,0
+DIPS.US,D,20250905,000000,54.1082,55.1707,54.1082,54.6556,7464.43,0
+DIPS.US,D,20250908,000000,54.6802,54.9254,53.7812,54.5985,10159.5,0
+DIPS.US,D,20250909,000000,54.4342,54.8437,53.9446,53.9446,12703.2,0
+DIPS.US,D,20250910,000000,52.4326,52.6367,51.4516,52.2282,37411.9,0
+DIPS.US,D,20250911,000000,51.3466,52.117,51.2612,51.8604,9359.31,0
+DIPS.US,D,20250912,000000,51.6975,52.2026,51.5179,51.7746,10135.2,0
+DIPS.US,D,20250915,000000,52.7039,52.7039,51.8604,52.117,5828.49,0
+DIPS.US,D,20250916,000000,52.2026,52.8869,52.117,52.8869,7189.94,0
+DIPS.US,D,20250917,000000,53.1438,53.6564,53.1438,53.4007,11507,0
+DIPS.US,D,20250918,000000,52.716,53.1438,52.3181,52.5447,5920.69,0
+DIPS.US,D,20250919,000000,52.5447,53.0583,52.2026,52.8014,3460.82,0
+DIPS.US,D,20250922,000000,52.7511,53.1438,50.7477,51.7746,7356.8,0
+DIPS.US,D,20250923,000000,51.5179,52.5447,51.1757,52.2026,5381.53,0
+DIPS.US,D,20250924,000000,52.0468,52.9727,52.0312,52.8014,4077.92,0
+DIPS.US,D,20250925,000000,53.4007,53.5726,52.0312,52.8014,4709.16,0
+DIPS.US,D,20250926,000000,52.5876,53.2294,52.5447,52.5447,3347.59,0
+DIPS.US,D,20250929,000000,51.6206,52.0312,51.09,51.6036,22278.8,0
+DIPS.US,D,20250930,000000,51.8604,51.8604,50.3626,50.6622,10800.8,0
+DIPS.US,D,20251001,000000,50.9532,51.1757,50.1485,50.2342,4253.43,0
+DIPS.US,D,20251002,000000,49.7207,50.0203,49.3784,49.9775,25227.4,0
+DIPS.US,D,20251003,000000,49.8064,50.7477,49.7207,50.063,3357.87,0
+DIPS.US,D,20251006,000000,50.5764,51.0644,50.4911,50.6622,9884.91,0
+DIPS.US,D,20251007,000000,50.9017,51.2612,50.1485,51.09,11745.3,0
+DIPS.US,D,20251008,000000,50.4919,50.6561,50.1485,50.1485,18226.5,0
+DIPS.US,D,20251009,000000,49.2172,49.6423,48.6889,49.4811,19226.2,0
+DIPS.US,D,20251010,000000,49.2172,51.3303,48.6889,50.978,19060.2,0
+DIPS.US,D,20251013,000000,50.5377,50.7137,49.9214,50.6257,11736.3,0
+DIPS.US,D,20251014,000000,50.9603,51.6824,50.9603,51.6383,9664.38,0
+DIPS.US,D,20251015,000000,51.2247,51.9466,50.978,51.7704,5004.03,0
+DIPS.US,D,20251016,000000,51.4592,51.6707,50.9681,51.5819,8349.2,0
+DIPS.US,D,20251017,000000,51.6707,51.7615,51.1372,51.1372,5456.16,0
+DIPS.US,D,20251020,000000,51.7597,51.7597,51.1291,51.4946,3798.76,0
+DIPS.US,D,20251021,000000,51.8487,52.2044,51.315,51.7597,7671.5,0
+DIPS.US,D,20251022,000000,52.0444,52.8269,51.4928,52.1155,13027,0
+DIPS.US,D,20251023,000000,52.3304,52.4111,51.7749,52.3215,3804.81,0
+DIPS.US,D,20251024,000000,51.4257,51.4257,50.709,50.7985,10560.4,0
+DIPS.US,D,20251027,000000,50.0907,50.6194,49.5443,50.0818,10923,0
+DIPS.US,D,20251028,000000,49.4546,49.5443,46.7668,47.3938,9704.02,0
+DIPS.US,D,20251029,000000,45.5305,46.1845,44.6167,45.6021,15424.6,0
+DIPS.US,D,20251030,000000,46.2514,46.9286,45.754,46.6583,8102.79,0
+DIPS.US,D,20251031,000000,45.9259,46.839,45.754,46.6583,4641.18,0
+DIPS.US,D,20251103,000000,45.9348,46.2967,45.2115,46.2062,4851.19,0
+DIPS.US,D,20251104,000000,46.839,47.4694,46.4775,47.2913,10154.4,0
+DIPS.US,D,20251105,000000,47.4712,48.1051,46.9296,47.8338,4257.32,0
+DIPS.US,D,20251106,000000,48.0528,48.7822,47.7053,48.4174,7582.89,0
+DIPS.US,D,20251107,000000,49.4204,50.2409,48.6909,48.8733,16474.7,0
+DIPS.US,D,20251110,000000,47.5056,47.9614,46.1788,46.5025,10349.7,0
+DIPS.US,D,20251111,000000,47.232,48.2825,46.776,47.8247,6722.3,0
+DIPS.US,D,20251112,000000,47.4144,48.4174,47.4144,47.9614,8353.66,0
+DIPS.US,D,20251113,000000,48.4907,50.0632,48.3017,49.5996,12818.1,0
+DIPS.US,D,20251114,000000,50.5267,50.8039,48.8115,49.1361,14062,0
+DIPS.US,D,20251117,000000,49.8778,50.1557,49.1872,49.6924,9600.51,0
+DIPS.US,D,20251118,000000,50.5083,50.9903,50.1235,50.8975,10755.7,0
+DIPS.US,D,20251119,000000,50.3413,50.7121,49.1361,49.3215,27136.3,0
+DIPS.US,D,20251120,000000,47.8613,51.6078,47.2057,51.5141,18748.7,0
+DIPS.US,D,20251121,000000,51.5141,52.3561,51.0458,52.3103,13791.6,0
+DIPS.US,D,20251124,000000,52.2634,52.8011,51.561,51.6078,8765.66,0
+DIPS.US,D,20251125,000000,53.2001,53.9492,52.7317,52.7317,11512,0
+DIPS.US,D,20251126,000000,51.9075,52.6839,51.7951,52.5444,13478.1,0
+DIPS.US,D,20251128,000000,52.7762,53.5415,52.4879,53.5415,6675.44,0
+DIPS.US,D,20251201,000000,53.9581,54.097,52.7752,52.8711,8997.51,0
+DIPS.US,D,20251202,000000,51.7504,52.6315,51.3099,52.4539,5389.38,0
+DIPS.US,D,20251203,000000,52.6316,53.0435,52.4497,52.8328,7798,0
+DIPS.US,D,20251204,000000,52.5411,52.5411,51.8015,52.0784,7609.95,0
+DIPS.US,D,20251205,000000,52.1766,52.716,51.6818,52.4594,16614.2,0
+DIPS.US,D,20251208,000000,52.0605,52.4295,51.1253,51.8858,11947.3,0
+DIPS.US,D,20251209,000000,51.9949,52.0697,51.2836,51.9309,3030.59,0
+DIPS.US,D,20251210,000000,51.8824,52.5024,51.8824,52.2509,2874.06,0
+DIPS.US,D,20251211,000000,53.6735,53.6735,53.154,53.1685,2830.15,0
+DIPS.US,D,20251212,000000,53.6537,54.2667,53.5508,54.2134,5634.8,0
+DIPS.US,D,20251215,000000,53.8401,54.3792,53.8401,54.231,4793.1,0
+DIPS.US,D,20251216,000000,54.1929,54.4674,53.8883,54.011,4647.21,0
+DIPS.US,D,20251217,000000,54.732,55.3005,54.57,55.0386,13105,0
+DIPS.US,D,20251218,000000,54.5233,54.5729,54.186,54.4561,8127.1,0
+DIPS.US,D,20251219,000000,53.67,53.7494,52.668,52.806,9424.17,0
+DIPS.US,D,20251222,000000,52.1221,52.3107,51.8246,52.1023,5714.36,0
+DIPS.US,D,20251223,000000,51.7947,51.7947,50.5646,50.5646,7983.99,0
+DIPS.US,D,20251224,000000,50.8025,51.008,50.7727,50.8349,3712.82,0
+DIPS.US,D,20251226,000000,50.214,50.67,49.7901,50.3001,6066,0
+DIPS.US,D,20251229,000000,51.0716,51.3699,51,51.0226,4487,0
+DIPS.US,D,20251230,000000,50.9,51.21,50.8752,51.1343,7172,0
+DIPS.US,D,20251231,000000,50.435,51.2886,50.435,51.2886,9133,0
+DIPS.US,D,20260102,000000,50.43,50.79,45.89,50.6024,9760,0
+DIPS.US,D,20260105,000000,50.185,50.9999,49.61,50.8364,4221,0
+DIPS.US,D,20260106,000000,50.037,51.073,49.87,51.073,4764,0
+DIPS.US,D,20260107,000000,50.961,51.12,50.5,50.7103,4076,0
+DIPS.US,D,20260108,000000,50.51,51.5,50.51,51.3886,5722,0
+DIPS.US,D,20260109,000000,51.475,51.676,51.39,51.425,5836,0
+DIPS.US,D,20260112,000000,51.465,51.725,51.2702,51.6,5347,0
+DIPS.US,D,20260113,000000,51.9699,51.9699,51.5773,51.5773,1692,0
+DIPS.US,D,20260114,000000,52,52.5099,51.96,52.42,3201,0
+DIPS.US,D,20260115,000000,50.9,51.0436,50.3701,51.0436,1887,0
+DIPS.US,D,20260116,000000,50.58,50.9612,50.01,50.9612,2338,0
+DIPS.US,D,20260120,000000,51.87,52.65,51.87,52.65,5582,0
+DIPS.US,D,20260121,000000,52.23,52.7,51.7,51.85,3091,0
+DIPS.US,D,20260122,000000,50.84,51.35,50.84,51.3047,1819,0
+DIPS.US,D,20260123,000000,50.76,51.0699,50.6065,51.03,2832,0
+DIPS.US,D,20260126,000000,51.14,51.2,50.89,51.06,6286,0
+DIPS.US,D,20260127,000000,51.1301,51.1301,50.5,50.91,2949,0
+DIPS.US,D,20260128,000000,50.26,50.37,50.1442,50.1442,2885,0
+DIPS.US,D,20260129,000000,49.86,51.23,49.53,49.6942,4755,0
+DIPS.US,D,20260130,000000,49.76,50.215,49.61,50.077,5439,0
+DIPS.US,D,20260202,000000,50.91,51.16,50.35,51.1103,3416,0
+DIPS.US,D,20260203,000000,51.31,52.65,51.31,52.24,9486,0
+DIPS.US,D,20260204,000000,52.53,53.299,52.4835,53,3766,0
+DIPS.US,D,20260205,000000,52.41,53.01,52.335,53.01,9723,0
+DIPS.US,D,20260206,000000,52.19,52.46,50.315,50.32,11508,0
+DIPS.US,D,20260209,000000,50.39,50.39,48.4974,49,9531,0
+DIPS.US,D,20260210,000000,48.91,49.58,48.9,49.57,3913,0
+DIPS.US,D,20260211,000000,48.9,49.2797,48.65,49.1349,8270,0
+DIPS.US,D,20260212,000000,48.49,49.565,48.425,49.5631,6511,0
+DIPS.US,D,20260213,000000,49.713,50.39,49.713,50.3436,5633,0
+DIPS.US,D,20260217,000000,50.835,51,49.85,49.9517,10670,0
+DIPS.US,D,20260218,000000,49.425,49.6,49.08,49.6,4604,0
diff --git a/daily/us/nyse stocks/1/dk.us.txt b/daily/us/nyse stocks/1/dk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1741ba44f145bf10c5ec52aadbd2c37f80ac06de
--- /dev/null
+++ b/daily/us/nyse stocks/1/dk.us.txt	
@@ -0,0 +1,4980 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DK.US,D,20060503,000000,11.4491,11.4491,11.4491,11.4491,0,0
+DK.US,D,20060504,000000,11.531,12.2744,11.5262,11.6239,9946964.3515196,0
+DK.US,D,20060505,000000,11.6465,11.842,11.6317,11.7492,1032773.2825544,0
+DK.US,D,20060508,000000,11.8054,12.1421,11.7926,12.0384,781814.93675209,0
+DK.US,D,20060509,000000,12.302,12.3533,12.0552,12.1273,565711.91675567,0
+DK.US,D,20060510,000000,12.2744,12.4125,12.1855,12.3662,814746.40661537,0
+DK.US,D,20060511,000000,12.4411,12.6741,12.4125,12.6485,1165730.0650987,0
+DK.US,D,20060512,000000,12.7708,12.8706,12.6662,12.6741,778660.17771825,0
+DK.US,D,20060515,000000,12.6662,12.6662,11.6633,11.7275,768371.24620003,0
+DK.US,D,20060516,000000,11.7364,11.9792,11.4709,11.4926,558714.51128142,0
+DK.US,D,20060517,000000,11.7364,11.7364,11.1649,11.2113,391598.39504948,0
+DK.US,D,20060518,000000,11.2814,11.4491,11.1649,11.1649,144612.37107496,0
+DK.US,D,20060519,000000,11.23,11.2468,10.4077,10.8381,496012.40912252,0
+DK.US,D,20060522,000000,10.8381,10.8717,10.6861,10.8292,606324.62714386,0
+DK.US,D,20060523,000000,10.9063,11.6633,10.9063,11.4491,348512.7345002,0
+DK.US,D,20060524,000000,11.6565,11.7364,10.9832,11.2676,283201.92825903,0
+DK.US,D,20060525,000000,11.3258,11.3554,10.6565,10.9694,428504.21291847,0
+DK.US,D,20060526,000000,10.9694,10.9694,10.8086,10.8381,335203.78478034,0
+DK.US,D,20060530,000000,10.8717,11.0622,10.5805,10.7374,557748.02440979,0
+DK.US,D,20060531,000000,10.7374,10.8292,10.5677,10.5874,305974.14199146,0
+DK.US,D,20060601,000000,10.6635,10.8006,10.1965,10.4887,421916.09538567,0
+DK.US,D,20060602,000000,10.5519,10.8134,10.4453,10.7374,260969.6909444,0
+DK.US,D,20060605,000000,10.8006,11.0178,10.7454,10.7632,377464.79091294,0
+DK.US,D,20060606,000000,10.5953,10.6565,10.1018,10.2706,415330.00403081,0
+DK.US,D,20060607,000000,10.2913,10.6171,9.89745,10.3703,413136.66642379,0
+DK.US,D,20060608,000000,10.4453,10.4966,9.92706,10.1323,482428.91229341,0
+DK.US,D,20060609,000000,10.3061,10.5184,10.1758,10.2706,250679.74633721,0
+DK.US,D,20060612,000000,10.1965,10.233,9.27569,9.44932,345904.03041794,0
+DK.US,D,20060613,000000,9.40885,9.53914,8.64514,8.79005,753688.547845,0
+DK.US,D,20060614,000000,8.94245,9.01559,8.80308,8.93495,389261.19880957,0
+DK.US,D,20060615,000000,9.12427,9.62008,9.08903,9.43254,599058.75309417,0
+DK.US,D,20060616,000000,9.43254,9.97153,9.30955,9.84021,160677.93586582,0
+DK.US,D,20060619,000000,9.98634,9.98634,9.59244,9.76519,223652.55895604,0
+DK.US,D,20060620,000000,9.84021,10.0653,9.30087,10.014,156280.11667317,0
+DK.US,D,20060621,000000,10.0722,10.5874,10.0722,10.4364,316128.33267749,0
+DK.US,D,20060622,000000,10.6693,10.6693,10.1965,10.3614,128016.96075593,0
+DK.US,D,20060623,000000,10.3771,10.3861,10.2034,10.233,171235.3359595,0
+DK.US,D,20060626,000000,10.233,10.3347,10.085,10.3347,177827.50584814,0
+DK.US,D,20060627,000000,10.5184,10.5332,10.1817,10.2992,123075.11278962,0
+DK.US,D,20060628,000000,10.4808,10.7878,10.3771,10.699,353039.21599129,0
+DK.US,D,20060629,000000,10.6635,11.2468,10.5736,11.1491,475292.71363111,0
+DK.US,D,20060630,000000,11.4491,11.4491,10.8717,10.8717,792792.76876583,0
+DK.US,D,20060703,000000,10.8717,11.0118,10.7454,10.8806,113473.05558898,0
+DK.US,D,20060705,000000,10.9418,10.9635,10.6101,10.8717,147361.89452321,0
+DK.US,D,20060706,000000,10.8006,10.8717,10.7059,10.8134,106747.15795709,0
+DK.US,D,20060707,000000,10.7374,11.0622,10.7374,10.85,140912.57017849,0
+DK.US,D,20060710,000000,10.8638,11.1787,10.8638,11.1787,260697.17001309,0
+DK.US,D,20060711,000000,10.998,11.1303,10.9546,11.1224,127464.82727056,0
+DK.US,D,20060712,000000,11.1066,11.1224,10.9487,11.0553,145714.61186777,0
+DK.US,D,20060713,000000,11.0178,11.0247,10.7512,10.8895,231060.26546069,0
+DK.US,D,20060714,000000,10.77,11.2676,10.6861,10.9418,297332.49312868,0
+DK.US,D,20060717,000000,11.0336,11.2113,10.779,11.0701,108672.02698866,0
+DK.US,D,20060718,000000,11.1303,11.1441,10.779,10.9339,127743.42673566,0
+DK.US,D,20060719,000000,10.8006,11.1649,10.77,11.1155,164240.96975216,0
+DK.US,D,20060720,000000,11.23,11.2616,10.8806,11.0494,103046.34397165,0
+DK.US,D,20060721,000000,11.0553,11.0553,10.77,10.8381,86712.310605335,0
+DK.US,D,20060724,000000,11.0178,11.0553,10.9418,11.0553,284431.81826131,0
+DK.US,D,20060725,000000,11.0336,11.3702,10.8717,11.2744,137890.52579893,0
+DK.US,D,20060726,000000,11.1382,11.4403,10.8006,11.3623,176999.81216457,0
+DK.US,D,20060727,000000,11.4491,11.6239,11.311,11.4145,103046.34397165,0
+DK.US,D,20060728,000000,11.537,11.5508,11.384,11.4709,122109.63900694,0
+DK.US,D,20060731,000000,11.4926,11.6633,11.3919,11.6633,237920.90392479,0
+DK.US,D,20060801,000000,11.842,11.842,11.5508,11.7029,199502.54423259,0
+DK.US,D,20060802,000000,11.842,11.842,11.6239,11.7778,243548.61311973,0
+DK.US,D,20060803,000000,11.7778,11.8193,11.5932,11.6565,158751.04065632,0
+DK.US,D,20060804,000000,11.7986,11.8054,11.3781,11.4491,133502.83749591,0
+DK.US,D,20060807,000000,11.4491,11.5854,11.2676,11.4145,219116.95966429,0
+DK.US,D,20060808,000000,11.4491,11.4709,11.2389,11.2962,190036.24095312,0
+DK.US,D,20060809,000000,12.1589,12.4411,11.6851,12.3898,1274535.8198306,0
+DK.US,D,20060810,000000,12.2546,12.5053,12.2378,12.5053,616064.4644436,0
+DK.US,D,20060811,000000,12.5211,13.5358,12.5053,13.3078,931649.78143639,0
+DK.US,D,20060814,000000,13.4885,14.135,13.3927,13.8112,852614.65900013,0
+DK.US,D,20060815,000000,13.9425,13.9504,13.1351,13.5111,585334.43689907,0
+DK.US,D,20060816,000000,13.6819,13.8754,13.2703,13.8033,588901.52314126,0
+DK.US,D,20060817,000000,13.8182,14.1666,13.4559,13.825,572437.81438756,0
+DK.US,D,20060818,000000,13.8833,14.2397,13.7085,14.2397,478309.69256585,0
+DK.US,D,20060821,000000,15.0303,15.0303,14.4903,14.672,975006.94982803,0
+DK.US,D,20060822,000000,15.0115,15.4922,14.8111,15.4883,1218415.7566707,0
+DK.US,D,20060823,000000,16.0273,16.349,14.9197,15.5821,1592309.4089856,0
+DK.US,D,20060824,000000,15.6699,15.8792,15.0362,15.2484,768235.49227885,0
+DK.US,D,20060825,000000,15.3639,15.8722,15.3047,15.4745,573809.53684479,0
+DK.US,D,20060828,000000,15.5978,15.6126,14.3146,14.6414,1105353.0021121,0
+DK.US,D,20060829,000000,14.6414,14.6621,13.6217,14.2663,1152145.5551807,0
+DK.US,D,20060830,000000,14.3778,14.6266,13.9573,14.3432,677540.7289561,0
+DK.US,D,20060831,000000,14.4835,15.2623,14.1774,14.9621,581077.43707242,0
+DK.US,D,20060901,000000,14.9671,15.5682,14.9671,15.0954,403391.76367922,0
+DK.US,D,20060905,000000,15.0954,15.0954,14.3778,14.4677,582036.83232131,0
+DK.US,D,20060906,000000,13.9939,14.058,13.2367,13.6937,1065837.4670719,0
+DK.US,D,20060907,000000,13.1677,13.5506,13.0798,13.4559,620049.95642792,0
+DK.US,D,20060908,000000,13.3532,13.5782,12.6415,12.9209,588075.85563562,0
+DK.US,D,20060911,000000,12.3464,12.5053,11.6633,11.7571,1266025.8725332,0
+DK.US,D,20060912,000000,11.4709,12.0029,11.4571,11.9447,751078.83067378,0
+DK.US,D,20060913,000000,12.0622,12.5714,12.0187,12.5517,648721.38719764,0
+DK.US,D,20060914,000000,12.7412,12.756,12.1016,12.1589,386240.16751897,0
+DK.US,D,20060915,000000,12.3088,12.7708,12.0315,12.7087,489287.52457959,0
+DK.US,D,20060918,000000,12.6485,13.2881,12.5211,12.8429,466920.54643274,0
+DK.US,D,20060919,000000,12.8478,13.1617,11.8568,12.1075,784699.20103256,0
+DK.US,D,20060920,000000,12.0315,12.9525,11.7571,12.3246,596996.1039635,0
+DK.US,D,20060921,000000,12.3246,12.4125,11.8825,11.8884,499713.22310795,0
+DK.US,D,20060922,000000,11.9634,12.0315,11.6633,11.765,325186.36110447,0
+DK.US,D,20060925,000000,11.6565,12.0799,11.4491,12.0108,276887.34474652,0
+DK.US,D,20060926,000000,12.0868,12.4205,12.0868,12.3602,223785.27361033,0
+DK.US,D,20060927,000000,12.834,13.2367,12.2941,12.9821,776055.52599185,0
+DK.US,D,20060928,000000,13.0176,13.1913,12.9435,13.1044,436324.24663146,0
+DK.US,D,20060929,000000,13.1044,13.2367,13.0728,13.2367,384595.92413043,0
+DK.US,D,20061002,000000,13.2367,13.2792,12.6889,12.8429,291157.7158932,0
+DK.US,D,20061003,000000,12.4856,12.5942,11.918,12.0256,698122.6443484,0
+DK.US,D,20061004,000000,11.9565,12.2812,11.9022,12.2467,253013.90331024,0
+DK.US,D,20061005,000000,12.3464,12.6949,12.3316,12.4984,236550.19455653,0
+DK.US,D,20061006,000000,12.682,12.682,12.1925,12.2941,244092.64189338,0
+DK.US,D,20061009,000000,12.3819,12.5566,12.2744,12.4856,237646.35681556,0
+DK.US,D,20061010,000000,12.4856,12.7412,12.2003,12.4619,219947.69261475,0
+DK.US,D,20061011,000000,12.4491,12.6366,12.4047,12.5714,123213.90597768,0
+DK.US,D,20061012,000000,12.8784,12.9209,12.4125,12.6366,336853.09361371,0
+DK.US,D,20061013,000000,12.6662,13.0374,12.6326,13.0137,309818.81460979,0
+DK.US,D,20061016,000000,12.988,13.2151,12.988,13.1913,274828.74797171,0
+DK.US,D,20061017,000000,13.2367,13.3078,13.1351,13.1835,413548.99363213,0
+DK.US,D,20061018,000000,13.2367,13.2367,12.8478,12.913,179467.69688083,0
+DK.US,D,20061019,000000,13.0176,13.1993,12.913,13.1351,172609.08459467,0
+DK.US,D,20061020,000000,13.1913,13.2209,12.9821,13.1124,138581.45247236,0
+DK.US,D,20061023,000000,12.9821,13.1292,12.913,12.9583,211577.55159432,0
+DK.US,D,20061024,000000,12.8044,13.0512,12.6573,13.0137,150658.48601202,0
+DK.US,D,20061025,000000,13.0176,13.594,13.0176,13.4174,456219.28770618,0
+DK.US,D,20061026,000000,13.1124,13.4174,13.0314,13.4174,299664.62392378,0
+DK.US,D,20061027,000000,13.4174,13.4627,13.2525,13.4174,305697.5687043,0
+DK.US,D,20061030,000000,13.4016,13.4016,13.1677,13.2634,112650.42735023,0
+DK.US,D,20061031,000000,13.1993,13.4489,13.1993,13.3276,323537.0522711,0
+DK.US,D,20061101,000000,13.3276,13.3276,12.8784,13.0886,185783.29348231,0
+DK.US,D,20061102,000000,13.0886,13.1202,12.8636,12.9821,282516.06703041,0
+DK.US,D,20061103,000000,12.9583,13.2209,12.9583,13.14,255208.25400622,0
+DK.US,D,20061106,000000,13.2151,13.3009,13.14,13.1913,277434.41278707,0
+DK.US,D,20061107,000000,13.2071,13.3078,13.1745,13.1913,166571.07436932,0
+DK.US,D,20061108,000000,13.1913,13.4322,13.1835,13.3818,227220.6582872,0
+DK.US,D,20061109,000000,11.9515,12.9525,11.9515,12.9525,841230.57831185,0
+DK.US,D,20061110,000000,12.8784,13.0058,12.8113,12.8854,233526.12399903,0
+DK.US,D,20061113,000000,12.8784,12.8784,11.9565,12.149,519746.04428177,0
+DK.US,D,20061114,000000,12.222,12.3316,11.8825,12.1529,456908.18820169,0
+DK.US,D,20061115,000000,12.1421,12.4333,12.0799,12.3464,504381.53705399,0
+DK.US,D,20061116,000000,12.3316,12.3316,12.1184,12.2744,478447.47266496,0
+DK.US,D,20061117,000000,12.2467,12.4205,12.2299,12.3464,237646.35681556,0
+DK.US,D,20061120,000000,12.3533,12.3602,12.0256,12.2299,235035.62655537,0
+DK.US,D,20061121,000000,12.0256,12.1767,11.9565,12.1125,365795.01913681,0
+DK.US,D,20061122,000000,11.9792,12.1677,11.9515,11.9515,159848.21600432,0
+DK.US,D,20061124,000000,11.8884,12.149,11.8884,11.9792,89733.341895936,0
+DK.US,D,20061127,000000,11.9239,12.0187,11.5735,11.5735,249033.47677074,0
+DK.US,D,20061128,000000,11.5735,11.6317,11.304,11.3258,341373.496571,0
+DK.US,D,20061129,000000,11.2744,11.8054,11.2468,11.8054,876491.13970331,0
+DK.US,D,20061130,000000,12.0187,12.3246,11.8193,12.1925,426861.99570784,0
+DK.US,D,20061201,000000,12.1925,12.2744,11.8489,12.222,241347.17080099,0
+DK.US,D,20061204,000000,12.2161,12.3819,12.1273,12.3533,243136.28591139,0
+DK.US,D,20061205,000000,12.4707,12.4707,12.2546,12.3088,235996.03489322,0
+DK.US,D,20061206,000000,12.2546,12.6662,12.2546,12.6366,249033.47677074,0
+DK.US,D,20061207,000000,12.6366,12.7255,12.5211,12.5517,100711.17390967,0
+DK.US,D,20061208,000000,12.6248,12.6573,12.4263,12.6248,108804.74164294,0
+DK.US,D,20061211,000000,12.7007,12.7639,12.4125,12.7165,223506.67414523,0
+DK.US,D,20061212,000000,12.7481,12.8192,12.5369,12.8044,765216.48716618,0
+DK.US,D,20061213,000000,12.7412,12.7866,12.4856,12.602,249992.87201963,0
+DK.US,D,20061214,000000,12.5211,12.8429,12.5211,12.5714,233113.79679069,0
+DK.US,D,20061215,000000,12.5814,12.7708,12.5814,12.7412,225158.00915652,0
+DK.US,D,20061218,000000,12.7412,12.7412,12.1589,12.2299,175218.80176588,0
+DK.US,D,20061219,000000,12.1589,12.3898,11.9515,12.3533,267419.01528912,0
+DK.US,D,20061220,000000,12.5211,12.5369,12.149,12.2003,162179.33371045,0
+DK.US,D,20061221,000000,12.149,12.222,11.9239,11.9239,141736.2115062,0
+DK.US,D,20061222,000000,11.8825,12.0868,11.7364,11.765,87537.978110982,0
+DK.US,D,20061226,000000,11.765,11.9792,11.765,11.9723,67239.727628595,0
+DK.US,D,20061227,000000,11.9515,12.0256,11.8825,12.0029,55157.628644119,0
+DK.US,D,20061228,000000,11.9792,11.9792,11.8489,11.9121,63253.222555317,0
+DK.US,D,20061229,000000,11.918,11.918,11.531,11.7275,142012.78479338,0
+DK.US,D,20070103,000000,11.6239,11.7196,11.311,11.3919,195247.57058385,0
+DK.US,D,20070104,000000,10.77,11.2043,10.7374,10.9694,407645.724239,0
+DK.US,D,20070105,000000,10.8806,11.1787,10.7374,11.0178,392556.77720942,0
+DK.US,D,20070108,000000,11.0247,11.1787,10.8717,11.0247,234628.36479184,0
+DK.US,D,20070109,000000,10.9121,10.9892,10.779,10.8806,309271.74656924,0
+DK.US,D,20070110,000000,10.8086,10.85,10.6101,10.6792,221181.63497288,0
+DK.US,D,20070111,000000,10.6022,11.2962,10.6022,10.8895,272637.4365426,0
+DK.US,D,20070112,000000,11.0849,11.1787,10.9773,11.0918,124996.9425543,0
+DK.US,D,20070116,000000,11.0918,11.1303,10.8638,11.0849,122529.05783803,0
+DK.US,D,20070117,000000,11.0178,11.2043,10.9635,11.079,90554.957045727,0
+DK.US,D,20070118,000000,10.9892,11.079,10.8006,10.8973,100711.17390967,0
+DK.US,D,20070119,000000,10.8973,11.3554,10.8717,11.2676,245469.42979544,0
+DK.US,D,20070122,000000,11.4145,11.4145,10.8292,10.9063,229279.25506201,0
+DK.US,D,20070123,000000,10.9832,11.4333,10.9063,11.384,170414.73389867,0
+DK.US,D,20070124,000000,11.3178,11.7848,11.2537,11.765,184409.54484715,0
+DK.US,D,20070125,000000,11.7986,11.7986,11.5508,11.6179,404491.97829411,0
+DK.US,D,20070126,000000,11.6002,12.0937,11.5587,12.071,261386.0705086,0
+DK.US,D,20070129,000000,12.1184,12.2378,11.9881,12.1529,192230.5916491,0
+DK.US,D,20070130,000000,12.1589,12.3898,12.0187,12.3088,166847.64765648,0
+DK.US,D,20070131,000000,12.1589,12.1855,11.842,12.1767,202109.22213692,0
+DK.US,D,20070201,000000,12.1767,12.1767,12.071,12.149,67916.471056536,0
+DK.US,D,20070202,000000,12.1529,12.2674,12.0256,12.0256,122257.54999569,0
+DK.US,D,20070205,000000,11.9792,12.0937,11.7275,11.7778,135560.42118176,0
+DK.US,D,20070206,000000,11.8884,11.9792,11.5666,11.6002,116493.07379061,0
+DK.US,D,20070207,000000,11.4837,11.531,11.3781,11.4333,154224.55916524,0
+DK.US,D,20070208,000000,11.3178,11.4215,11.2231,11.2962,197854.24848818,0
+DK.US,D,20070209,000000,11.2744,11.4077,10.9635,11.0553,192230.5916491,0
+DK.US,D,20070212,000000,10.9832,11.1303,10.7878,10.8895,308973.89841383,0
+DK.US,D,20070213,000000,10.8806,11.0494,10.8589,11.0336,376128.52656945,0
+DK.US,D,20070214,000000,11.0336,11.6703,11.0336,11.6387,278392.794947,0
+DK.US,D,20070215,000000,11.5587,11.6851,11.4403,11.5114,113605.77024325,0
+DK.US,D,20070216,000000,11.5114,11.5114,11.2113,11.4077,122670.89029299,0
+DK.US,D,20070220,000000,11.3919,11.5262,11.23,11.5262,133917.19088218,0
+DK.US,D,20070221,000000,11.4077,11.8252,11.3485,11.8252,179880.02408917,0
+DK.US,D,20070222,000000,11.7986,12.1677,11.7413,12.1589,404628.74530425,0
+DK.US,D,20070223,000000,12.1855,12.4205,12.1273,12.4205,384320.36393222,0
+DK.US,D,20070226,000000,12.4856,12.5646,12.3246,12.5369,220489.69521048,0
+DK.US,D,20070227,000000,12.2299,12.5211,11.9022,12.0552,338495.31082432,0
+DK.US,D,20070228,000000,12.0622,12.1589,11.5854,11.8054,178511.34089883,0
+DK.US,D,20070301,000000,11.689,11.7848,11.2676,11.6959,123624.2070081,0
+DK.US,D,20070302,000000,11.6317,11.7719,11.3998,11.4215,121841.17043149,0
+DK.US,D,20070305,000000,11.2676,11.6959,11.2389,11.4571,145446.14329232,0
+DK.US,D,20070306,000000,11.6239,11.7926,11.5114,11.6465,128151.70158814,0
+DK.US,D,20070307,000000,11.7196,11.9515,11.7029,11.8884,114154.86446173,0
+DK.US,D,20070308,000000,12.0937,12.1075,11.7719,12.0108,272637.4365426,0
+DK.US,D,20070309,000000,12.1125,12.5714,12.0029,12.5566,235455.04538645,0
+DK.US,D,20070312,000000,12.4549,12.5132,12.2546,12.4777,173159.1919021,0
+DK.US,D,20070313,000000,12.4491,12.5942,12.3533,12.4619,395573.75614415,0
+DK.US,D,20070314,000000,12.5814,12.602,12.2744,12.5053,209927.22967198,0
+DK.US,D,20070315,000000,12.4619,12.5132,12.4205,12.4707,320796.64662352,0
+DK.US,D,20070316,000000,12.4619,12.5053,12.3533,12.4549,159576.70816197,0
+DK.US,D,20070319,000000,12.5862,12.5942,12.2744,12.5814,189073.80643733,0
+DK.US,D,20070320,000000,12.5369,12.8854,12.4984,12.8272,235175.4328324,0
+DK.US,D,20070321,000000,12.8784,13.1677,12.8784,13.0956,192366.34557028,0
+DK.US,D,20070322,000000,13.2071,13.5576,13.1677,13.4815,252604.61536878,0
+DK.US,D,20070323,000000,13.5279,13.6641,13.4174,13.4322,184683.07886742,0
+DK.US,D,20070326,000000,13.4095,13.594,13.3009,13.5033,194968.97111876,0
+DK.US,D,20070327,000000,13.4559,13.4885,13.1677,13.4747,215283.43102457,0
+DK.US,D,20070328,000000,13.5358,13.7017,13.5279,13.7017,301034.32020309,0
+DK.US,D,20070329,000000,13.7727,13.7727,13.594,13.7253,156142.33657406,0
+DK.US,D,20070330,000000,13.753,13.7964,13.4747,13.6898,177827.50584814,0
+DK.US,D,20070402,000000,13.7727,13.9425,13.673,13.9346,196076.27735639,0
+DK.US,D,20070403,000000,13.9346,13.9721,13.367,13.4253,242449.41159381,0
+DK.US,D,20070404,000000,13.4253,13.8833,13.367,13.8833,194014.64131468,0
+DK.US,D,20070405,000000,13.8833,13.9504,13.7085,13.7165,135560.42118176,0
+DK.US,D,20070409,000000,13.7885,14.0965,13.7885,14.0432,340413.08823315,0
+DK.US,D,20070410,000000,14.1478,14.2397,14.0225,14.1034,239697.86196762,0
+DK.US,D,20070411,000000,14.1478,14.2397,13.8704,13.9939,256446.24872021,0
+DK.US,D,20070412,000000,14.1725,14.359,14.0145,14.3512,154770.61411682,0
+DK.US,D,20070413,000000,14.4074,14.4597,14.364,14.3926,108256.66051342,0
+DK.US,D,20070416,000000,14.4597,14.5249,14.1942,14.1942,236564.37780202,0
+DK.US,D,20070417,000000,14.1538,14.2031,13.7323,13.8033,307756.16547911,0
+DK.US,D,20070418,000000,13.8704,13.9119,13.5427,13.7085,133783.46313893,0
+DK.US,D,20070419,000000,13.6346,13.6937,13.4963,13.5625,135011.32696328,0
+DK.US,D,20070420,000000,13.7165,13.8704,13.5625,13.832,245738.91145986,0
+DK.US,D,20070423,000000,13.8112,13.9346,13.6819,13.6898,150790.18757734,0
+DK.US,D,20070424,000000,13.7323,13.9633,13.7323,13.9633,139128.52051291,0
+DK.US,D,20070425,000000,13.9721,14.516,13.9721,14.3996,293489.84668829,0
+DK.US,D,20070426,000000,14.3996,14.4449,13.8398,14.1942,119094.68625012,0
+DK.US,D,20070427,000000,14.2031,14.3432,13.9504,14.1409,83148.263630038,0
+DK.US,D,20070430,000000,14.135,14.364,13.7649,13.7806,145301.27157047,0
+DK.US,D,20070501,000000,13.7253,14.0965,13.5576,14.0886,146267.75844211,0
+DK.US,D,20070502,000000,14.0797,15.5367,14.0728,15.4745,580526.31667601,0
+DK.US,D,20070503,000000,15.4745,15.7913,14.6482,15.7341,593169.66694653,0
+DK.US,D,20070504,000000,15.661,15.7913,15.3768,15.6274,256446.24872021,0
+DK.US,D,20070507,000000,15.6274,15.6995,15.3126,15.4438,201838.72738353,0
+DK.US,D,20070508,000000,15.4675,15.6916,15.0303,15.436,169176.73918468,0
+DK.US,D,20070509,000000,15.0648,15.5978,15.051,15.3205,240939.90903747,0
+DK.US,D,20070510,000000,15.2484,15.6344,14.4597,15.2563,238087.05051489,0
+DK.US,D,20070511,000000,15.5149,15.5367,15.0204,15.5287,180299.44292027,0
+DK.US,D,20070514,000000,15.5821,16.2098,15.5367,15.7725,654345.04403671,0
+DK.US,D,20070515,000000,15.8298,15.8792,15.4883,15.5445,588765.76922009,0
+DK.US,D,20070516,000000,15.6274,15.7725,15.0648,15.4074,329167.80073292,0
+DK.US,D,20070517,000000,15.429,15.6916,15.1526,15.2623,290469.82848666,0
+DK.US,D,20070518,000000,15.3639,17.0617,15.3205,16.9718,975710.03356904,0
+DK.US,D,20070521,000000,16.9166,17.3005,16.4102,16.8119,619636.61613061,0
+DK.US,D,20070522,000000,16.8119,17.6135,16.7705,17.2818,505063.34592675,0
+DK.US,D,20070523,000000,17.2305,17.3381,16.9798,17.1554,183584.89043046,0
+DK.US,D,20070524,000000,17.2156,17.2156,16.728,16.887,232573.82037289,0
+DK.US,D,20070525,000000,17.0755,17.5286,16.9038,17.0331,230107.96183455,0
+DK.US,D,20070529,000000,17.0331,17.3449,16.887,17.2156,178511.34089883,0
+DK.US,D,20070530,000000,17.2156,17.2156,16.2879,17.0676,440443.46635902,0
+DK.US,D,20070531,000000,17.4624,17.7082,17.1278,17.2364,307214.16288339,0
+DK.US,D,20070601,000000,17.3449,18.0695,17.265,17.3607,461023.35557339,0
+DK.US,D,20070604,000000,17.3607,17.6914,17.2818,17.5641,319288.15715615,0
+DK.US,D,20070605,000000,17.6668,17.9718,17.3301,17.5434,319904.11524625,0
+DK.US,D,20070606,000000,17.9846,17.9846,17.0123,17.5207,289917.69500128,0
+DK.US,D,20070607,000000,17.5641,17.5641,16.6382,16.6748,436670.72305715,0
+DK.US,D,20070608,000000,16.8415,17.112,16.6294,16.9876,438932.95071372,0
+DK.US,D,20070611,000000,17.1486,17.5207,17.1406,17.2492,228948.98805975,0
+DK.US,D,20070612,000000,17.0755,17.2818,16.8189,16.8475,202249.02841395,0
+DK.US,D,20070613,000000,17.0331,17.6302,17.0331,17.6065,258231.31147475,0
+DK.US,D,20070614,000000,17.8405,17.8405,17.3825,17.492,170000.38051241,0
+DK.US,D,20070615,000000,17.7309,17.8129,17.265,17.6135,230093.77858905,0
+DK.US,D,20070618,000000,17.723,18.6361,17.723,18.2126,672053.83912715,0
+DK.US,D,20070619,000000,18.2126,18.9184,18.189,18.8059,415330.00403081,0
+DK.US,D,20070620,000000,19.2618,19.3507,18.7684,18.8187,377464.79091294,0
+DK.US,D,20070621,000000,18.9726,19.793,18.9045,19.7722,624988.76512734,0
+DK.US,D,20070622,000000,19.6627,20.0565,19.2767,19.6932,522908.90802734,0
+DK.US,D,20070625,000000,19.6932,20.5954,19.4899,19.9311,580394.61511068,0
+DK.US,D,20070626,000000,19.9617,20.3981,19.5689,19.6843,473094.31057926,0
+DK.US,D,20070627,000000,19.5048,19.6627,18.9273,19.3507,509735.71222865,0
+DK.US,D,20070628,000000,19.3507,19.6627,19.2096,19.4356,333284.99428256,0
+DK.US,D,20070629,000000,19.3863,19.6547,19.1948,19.2618,364290.58202529,0
+DK.US,D,20070702,000000,19.2618,20.1819,19.2362,19.8749,467334.89981901,0
+DK.US,D,20070703,000000,20.094,20.7918,19.9538,20.3122,371971.82255022,0
+DK.US,D,20070705,000000,20.5312,21.2736,20.5234,20.8382,707453.19370669,0
+DK.US,D,20070706,000000,21.1067,21.1215,20.6675,20.7109,379519.3353319,0
+DK.US,D,20070709,000000,21.3032,21.3032,20.9459,21.2143,693178.77020415,0
+DK.US,D,20070710,000000,21.1837,21.6813,21.0041,21.4858,499310.01370029,0
+DK.US,D,20070711,000000,21.6467,22.1619,21.2736,21.5055,569832.14957219,0
+DK.US,D,20070712,000000,21.0346,21.1591,20.4345,20.6605,736133.74227708,0
+DK.US,D,20070713,000000,20.9685,21.3308,20.8807,21.1137,530449.32918626,0
+DK.US,D,20070716,000000,21.5578,21.8786,21.3397,21.469,672327.37314743,0
+DK.US,D,20070717,000000,21.8925,21.9231,21.3032,21.4345,601116.33678002,0
+DK.US,D,20070718,000000,21.3258,21.8352,21.0476,21.8352,546092.43587915,0
+DK.US,D,20070719,000000,22.1995,22.2083,21.6249,21.8855,383776.33515857,0
+DK.US,D,20070720,000000,21.9517,21.9517,21.2736,21.4551,308443.0397967,0
+DK.US,D,20070723,000000,21.9734,22.2409,21.6813,21.8855,542659.0773802,0
+DK.US,D,20070724,000000,21.6813,21.6813,19.9311,20.3645,853443.36577267,0
+DK.US,D,20070725,000000,20.4563,20.7001,19.4001,19.6843,895699.30646045,0
+DK.US,D,20070726,000000,19.18,19.6932,18.1771,19.0526,633492.63389103,0
+DK.US,D,20070727,000000,18.8671,19.4079,18.4318,18.721,306799.80949712,0
+DK.US,D,20070730,000000,18.798,19.3132,18.5581,19.2362,243961.95341704,0
+DK.US,D,20070731,000000,19.9469,20.3052,19.1395,19.1395,376776.9035064,0
+DK.US,D,20070801,000000,18.8809,19.4001,17.7152,18.0379,727620.75571273,0
+DK.US,D,20070802,000000,17.9638,18.3685,17.6223,18.1169,458002.3242828,0
+DK.US,D,20070803,000000,18.1465,18.3281,17.2018,17.2927,348788.2946984,0
+DK.US,D,20070806,000000,17.2156,18.1465,16.9314,18.0014,579567.93451607,0
+DK.US,D,20070807,000000,18.9726,18.9726,17.1278,17.4032,912027.26129299,0
+DK.US,D,20070808,000000,17.5286,18.3143,17.2305,17.5434,728993.49125892,0
+DK.US,D,20070809,000000,16.8051,17.5503,16.2592,16.5997,831215.18081389,0
+DK.US,D,20070810,000000,16.195,19.8393,15.429,18.714,952364.41148298,0
+DK.US,D,20070813,000000,19.5186,20.0723,19.0783,19.5906,898719.32466209,0
+DK.US,D,20070814,000000,19.5748,19.7791,18.8671,19.5186,419032.84419418,0
+DK.US,D,20070815,000000,19.4079,19.6627,18.9411,19.1019,319836.23828567,0
+DK.US,D,20070816,000000,18.5423,18.7594,17.5729,18.2926,445381.26196948,0
+DK.US,D,20070817,000000,19.1237,19.7495,18.8127,19.2618,329987.38970479,0
+DK.US,D,20070820,000000,19.0783,19.3715,17.959,18.4386,369641.71793306,0
+DK.US,D,20070821,000000,18.3952,19.1306,18.3143,18.4604,254935.73307491,0
+DK.US,D,20070822,000000,18.5798,19.3587,18.4386,19.3132,369090.59753664,0
+DK.US,D,20070823,000000,19.5906,20.0565,19.2432,19.8156,317090.76719327,0
+DK.US,D,20070824,000000,19.9765,20.4878,19.6715,20.2706,237781.09764777,0
+DK.US,D,20070827,000000,20.2371,20.4345,19.9262,20.2706,775637.12024972,0
+DK.US,D,20070828,000000,19.8897,20.0268,18.949,19.0783,290337.11383238,0
+DK.US,D,20070829,000000,19.3014,19.6409,19.0526,19.5748,199502.54423259,0
+DK.US,D,20070830,000000,19.4445,20.1443,19.2017,19.4514,258091.50519772,0
+DK.US,D,20070831,000000,19.9311,20.0723,19.562,19.8156,162870.26038388,0
+DK.US,D,20070904,000000,19.8097,20.4878,19.4899,20.2766,375546.00041516,0
+DK.US,D,20070905,000000,20.094,20.1917,18.5038,18.7841,898441.73828596,0
+DK.US,D,20070906,000000,18.9411,19.3014,18.4772,18.9135,421503.76817733,0
+DK.US,D,20070907,000000,18.6311,18.949,18.489,18.8809,346182.62988304,0
+DK.US,D,20070910,000000,18.6805,18.798,17.8069,18.1099,417253.85997342,0
+DK.US,D,20070911,000000,18.1396,18.2294,17.8247,18.0695,437838.81463261,0
+DK.US,D,20070912,000000,18.2649,19.1948,18.2126,18.949,505203.15220378,0
+DK.US,D,20070913,000000,18.949,19.481,18.798,19.173,358942.48538441,0
+DK.US,D,20070914,000000,18.9984,19.3201,18.6864,19.18,234628.36479184,0
+DK.US,D,20070917,000000,19.0388,20.0565,18.9578,19.6261,402847.73490557,0
+DK.US,D,20070918,000000,19.8817,20.0062,19.1869,19.793,269754.18535111,0
+DK.US,D,20070919,000000,19.8008,20.0723,19.5186,19.562,365939.89085866,0
+DK.US,D,20070920,000000,19.4356,19.6261,19.1109,19.5689,313114.39300963,0
+DK.US,D,20070921,000000,19.7574,20.2371,19.5334,20.2174,323402.31143889,0
+DK.US,D,20070924,000000,20.1661,20.2371,19.5334,19.8393,288000.93068142,0
+DK.US,D,20070925,000000,19.9055,20.3487,19.8245,20.094,492031.98258302,0
+DK.US,D,20070926,000000,20.3487,20.3487,19.6479,20.094,226946.11117795,0
+DK.US,D,20070927,000000,20.1443,20.1739,18.2452,18.9135,997506.64262915,0
+DK.US,D,20070928,000000,18.7526,18.798,17.8563,18.1238,473234.1168563,0
+DK.US,D,20071001,000000,18.1238,18.7594,18.0645,18.4386,369504.95092292,0
+DK.US,D,20071002,000000,18.5492,18.6726,18.106,18.4169,216788.88122504,0
+DK.US,D,20071003,000000,18.2521,18.4318,17.5917,17.6668,269618.43142993,0
+DK.US,D,20071004,000000,17.7596,18.3074,17.7596,18.0695,483659.81538466,0
+DK.US,D,20071005,000000,17.9846,18.565,17.9846,18.2649,314486.11546686,0
+DK.US,D,20071008,000000,18.1396,18.7446,18.0695,18.4446,276751.59082535,0
+DK.US,D,20071009,000000,18.4081,18.6726,18.2038,18.5265,183175.60248902,0
+DK.US,D,20071010,000000,17.9017,18.8543,17.3607,18.7082,806376.26559493,0
+DK.US,D,20071011,000000,18.798,18.9135,17.7832,17.8129,357432.98282808,0
+DK.US,D,20071012,000000,17.8622,18.3143,17.8069,17.9145,382945.60220809,0
+DK.US,D,20071015,000000,17.8563,18.3597,17.7388,18.1169,339044.4050428,0
+DK.US,D,20071016,000000,17.8928,18.1465,17.801,17.9284,200329.2248272,0
+DK.US,D,20071017,000000,18.0379,18.0645,17.4466,17.7388,318739.06293767,0
+DK.US,D,20071018,000000,17.7457,18.2521,17.7309,17.9846,238057.67093493,0
+DK.US,D,20071019,000000,17.879,18.0014,17.1644,17.2305,369921.33048712,0
+DK.US,D,20071022,000000,17.2305,17.2305,16.428,16.965,352211.52230771,0
+DK.US,D,20071023,000000,17.193,17.2729,16.7448,16.8051,269069.33721145,0
+DK.US,D,20071024,000000,16.8051,17.0834,16.4694,16.9244,389810.29302805,0
+DK.US,D,20071025,000000,17.2305,17.2729,16.8277,17.1337,244368.20209159,0
+DK.US,D,20071026,000000,17.7773,18.0547,17.5641,17.8474,331907.19329154,0
+DK.US,D,20071029,000000,17.5997,17.6746,17.2927,17.5355,241626.78335505,0
+DK.US,D,20071030,000000,17.3449,17.7022,17.0755,17.1278,171235.3359595,0
+DK.US,D,20071031,000000,17.1554,17.5434,17.1337,17.3381,268794.79010221,0
+DK.US,D,20071101,000000,17.0459,17.3766,16.6205,16.6826,244643.76228979,0
+DK.US,D,20071102,000000,17.0755,17.1337,16.6066,16.8119,234219.0768504,0
+DK.US,D,20071105,000000,16.5465,16.9462,16.5465,16.8475,149146.95727776,0
+DK.US,D,20071106,000000,16.9798,17.1199,16.7991,16.9955,154635.87328461,0
+DK.US,D,20071107,000000,17.265,17.5286,16.3135,16.3618,288139.72386949,0
+DK.US,D,20071108,000000,15.8446,16.3826,14.5841,16.1614,470077.33164453,0
+DK.US,D,20071109,000000,15.7054,15.8792,15.5001,15.6995,192777.65968966,0
+DK.US,D,20071112,000000,15.5081,15.8654,15.4527,15.661,238196.464123,0
+DK.US,D,20071113,000000,15.7805,15.8011,15.3047,15.7419,328773.70912593,0
+DK.US,D,20071114,000000,15.7844,15.9266,15.3047,15.3698,253971.27238119,0
+DK.US,D,20071115,000000,15.1201,15.5445,15.0431,15.1714,265361.43160327,0
+DK.US,D,20071116,000000,15.2829,15.4745,14.8309,15.051,361132.78372455,0
+DK.US,D,20071119,000000,14.9553,15.0362,14.4963,14.891,186477.25942264,0
+DK.US,D,20071120,000000,14.9414,15.203,14.3146,14.5555,246846.21769749,0
+DK.US,D,20071121,000000,14.437,14.7381,14.2475,14.6562,171923.22336605,0
+DK.US,D,20071123,000000,14.6186,14.7875,14.3067,14.516,67095.868995709,0
+DK.US,D,20071126,000000,14.5041,14.6334,14.1132,14.2347,212675.74003128,0
+DK.US,D,20071127,000000,14.1202,14.1666,13.594,13.7727,376930.89302893,0
+DK.US,D,20071128,000000,13.5506,13.9119,13.4885,13.7017,354841.50125821,0
+DK.US,D,20071129,000000,13.4559,13.9721,13.4559,13.5191,356473.58757919,0
+DK.US,D,20071130,000000,13.7806,13.905,13.3454,13.4401,579159.65966359,0
+DK.US,D,20071203,000000,13.6503,13.8182,13.4815,13.5782,336434.68787158,0
+DK.US,D,20071204,000000,13.594,13.7727,13.375,13.6641,498207.77290746,0
+DK.US,D,20071205,000000,13.8488,13.8833,13.3009,13.4815,320652.78799064,0
+DK.US,D,20071206,000000,13.5625,13.7165,13.2792,13.4401,472962.60901395,0
+DK.US,D,20071207,000000,13.3009,13.5506,13.2703,13.4174,672053.83912715,0
+DK.US,D,20071210,000000,13.5862,13.6266,13.3216,13.3868,292257.93050809,0
+DK.US,D,20071211,000000,13.3818,13.5625,13.0462,13.14,358271.82049026,0
+DK.US,D,20071212,000000,13.4095,13.4095,13.2151,13.2792,337809.44959571,0
+DK.US,D,20071213,000000,13.14,13.3454,12.756,12.988,358662.87283036,0
+DK.US,D,20071214,000000,12.834,13.1913,12.8272,13.0798,463492.25337863,0
+DK.US,D,20071217,000000,13.8033,14.5041,13.3364,14.3848,784970.70887491,0
+DK.US,D,20071218,000000,14.7697,14.7697,13.825,14.2031,344803.81580305,0
+DK.US,D,20071219,000000,14.212,14.4677,14.1261,14.4252,215968.27916423,0
+DK.US,D,20071220,000000,14.4677,14.4677,14.0225,14.2397,195931.40563454,0
+DK.US,D,20071221,000000,14.1853,14.6808,14.1853,14.6808,263275.48142643,0
+DK.US,D,20071224,000000,14.7233,14.8457,14.598,14.8388,78897.34233716,0
+DK.US,D,20071226,000000,14.9493,15.2563,14.7627,15.1092,159990.04845927,0
+DK.US,D,20071227,000000,14.9987,14.9987,14.6186,14.7075,241347.17080099,0
+DK.US,D,20071228,000000,14.7963,14.9049,14.6562,14.7627,113970.48227029,0
+DK.US,D,20071231,000000,14.7627,14.7627,14.5841,14.7441,182215.19415116,0
+DK.US,D,20080102,000000,14.6947,14.9197,14.598,14.7075,216788.88122504,0
+DK.US,D,20080103,000000,14.6808,14.7233,14.2722,14.3354,260288.8951606,0
+DK.US,D,20080104,000000,14.1409,14.2663,13.9504,14.1409,303504.23109728,0
+DK.US,D,20080107,000000,14.1538,14.2199,13.6217,13.6641,584785.34268059,0
+DK.US,D,20080108,000000,13.5625,13.6641,13.1202,13.1913,522351.70909714,0
+DK.US,D,20080109,000000,13.1745,13.1745,12.222,12.6326,421230.23415705,0
+DK.US,D,20080110,000000,12.5814,12.9969,12.4984,12.8784,233245.49835601,0
+DK.US,D,20080111,000000,12.7165,12.7866,12.2546,12.3602,265085.87140507,0
+DK.US,D,20080114,000000,12.682,13.1913,12.071,12.3395,658876.59097261,0
+DK.US,D,20080115,000000,12.0937,12.1855,11.7926,12.0622,587362.64100497,0
+DK.US,D,20080116,000000,12.071,12.0868,11.6081,11.6959,517087.69884028,0
+DK.US,D,20080117,000000,11.842,12.1767,11.5262,11.5262,611773.01959217,0
+DK.US,D,20080118,000000,11.5262,11.6387,11.1649,11.3623,492444.30979136,0
+DK.US,D,20080122,000000,10.925,11.4215,10.8973,11.3998,340964.20862956,0
+DK.US,D,20080123,000000,11.1727,11.3623,10.8086,11.2616,398227.03614083,0
+DK.US,D,20080124,000000,11.3317,11.5508,11.1579,11.2814,371698.28852994,0
+DK.US,D,20080125,000000,11.5262,11.6317,11.0701,11.2162,337160.0595698,0
+DK.US,D,20080128,000000,11.2231,11.4837,11.0701,11.4788,236434.70241463,0
+DK.US,D,20080129,000000,11.6959,12.0315,11.6761,11.9881,429482.85685768,0
+DK.US,D,20080130,000000,12.1075,12.2546,11.8193,11.8963,447574.5995765,0
+DK.US,D,20080131,000000,11.7364,12.149,11.6633,11.9723,319577.90059985,0
+DK.US,D,20080201,000000,12.0937,12.3395,11.9515,12.1855,279632.81583892,0
+DK.US,D,20080204,000000,12.0622,12.2605,11.9792,12.1677,275381.89454604,0
+DK.US,D,20080205,000000,11.9447,12.149,11.8825,12.1184,241869.92470641,0
+DK.US,D,20080206,000000,12.2605,12.373,11.8963,11.8963,288139.72386949,0
+DK.US,D,20080207,000000,11.8489,12.0108,11.6465,11.8884,391598.39504948,0
+DK.US,D,20080208,000000,11.842,12.5132,11.8193,12.2467,272637.4365426,0
+DK.US,D,20080211,000000,12.222,12.2812,11.9447,12.2674,216378.58019464,0
+DK.US,D,20080212,000000,12.2674,12.4263,11.9565,12.0108,257502.90050965,0
+DK.US,D,20080213,000000,12.0108,12.1767,11.918,12.1361,193059.29842165,0
+DK.US,D,20080214,000000,12.0256,12.1075,11.7848,11.8193,150492.33942192,0
+DK.US,D,20080215,000000,11.7719,11.7719,11.3623,11.6179,138565.24304894,0
+DK.US,D,20080219,000000,11.6959,12.4491,11.6959,12.1767,238524.70494733,0
+DK.US,D,20080220,000000,12.0937,12.4263,12.0937,12.373,174507.61331317,0
+DK.US,D,20080221,000000,12.5053,12.5053,11.5932,11.7719,306353.037264,0
+DK.US,D,20080222,000000,11.8825,11.9407,11.0494,11.4333,237093.21024122,0
+DK.US,D,20080225,000000,11.4403,12.2674,11.4403,12.1767,438519.61041642,0
+DK.US,D,20080226,000000,11.4145,12.3316,11.4077,12.1677,479894.16370553,0
+DK.US,D,20080227,000000,11.9792,12.529,11.9723,12.5211,319991.24089715,0
+DK.US,D,20080228,000000,12.4984,12.6485,11.7571,11.9723,232847.35439316,0
+DK.US,D,20080229,000000,11.7275,11.842,11.3702,11.5024,390161.83489855,0
+DK.US,D,20080303,000000,11.4788,11.997,11.3781,11.5192,266186.08601995,0
+DK.US,D,20080304,000000,11.3258,11.5735,10.998,11.0622,292978.23676148,0
+DK.US,D,20080305,000000,11.1155,11.1491,10.8006,10.9418,320852.36651654,0
+DK.US,D,20080306,000000,10.9339,10.9694,10.2094,10.2548,298086.23131789,0
+DK.US,D,20080307,000000,10.2034,10.3929,10.1659,10.2854,333143.16182759,0
+DK.US,D,20080310,000000,10.2706,10.3416,10.0278,10.1077,256052.15711322,0
+DK.US,D,20080311,000000,10.3347,10.9121,10.2784,10.9063,366318.78613119,0
+DK.US,D,20080312,000000,10.9121,10.9121,10.2094,10.314,329104.98921716,0
+DK.US,D,20080313,000000,10.0929,10.3614,9.59936,10.314,478038.18472351,0
+DK.US,D,20080314,000000,10.314,10.3861,9.75729,9.85402,290064.59290106,0
+DK.US,D,20080317,000000,9.52434,9.73557,9.36472,9.38516,490698.75750642,0
+DK.US,D,20080318,000000,9.44932,9.89055,9.34923,9.76519,443228.44792101,0
+DK.US,D,20080319,000000,9.71583,10.0356,9.50855,9.50855,476936.95701966,0
+DK.US,D,20080320,000000,9.65858,9.81849,9.34252,9.81849,540332.01202993,0
+DK.US,D,20080324,000000,9.67832,10.014,9.67832,9.75729,239293.639471,0
+DK.US,D,20080325,000000,9.69313,9.83329,9.46314,9.46314,203753.46552546,0
+DK.US,D,20080326,000000,9.53223,9.94678,9.32889,9.73064,337397.12238736,0
+DK.US,D,20080327,000000,9.73064,9.7721,9.48288,9.50855,208978.9784017,0
+DK.US,D,20080328,000000,9.59244,9.59244,9.27085,9.27085,274690.9678726,0
+DK.US,D,20080331,000000,9.43254,9.43254,9.13858,9.23305,379103.96885667,0
+DK.US,D,20080401,000000,9.44932,9.44932,9.27085,9.37154,339158.88409574,0
+DK.US,D,20080402,000000,9.37727,9.59936,9.24855,9.59936,385149.07070476,0
+DK.US,D,20080403,000000,9.40193,9.56777,9.15388,9.24174,262574.42386335,0
+DK.US,D,20080404,000000,9.2137,9.40193,8.97049,8.97898,209798.56737355,0
+DK.US,D,20080407,000000,9.16158,9.46314,9.08903,9.32889,487363.66863698,0
+DK.US,D,20080408,000000,9.32889,9.54606,9.22623,9.36472,351796.15583248,0
+DK.US,D,20080409,000000,9.40193,9.56185,9.24174,9.27569,280589.17182091,0
+DK.US,D,20080410,000000,9.359,9.359,9.08903,9.16158,249917.90343629,0
+DK.US,D,20080411,000000,9.14529,9.16919,8.73733,8.76715,204753.38433292,0
+DK.US,D,20080414,000000,8.76715,8.94245,8.64514,8.70259,235994.0087153,0
+DK.US,D,20080415,000000,8.74366,8.74366,8.49166,8.542,130210.29836296,0
+DK.US,D,20080416,000000,8.57122,8.85628,8.57122,8.73733,279335.98077247,0
+DK.US,D,20080417,000000,8.67338,9.0071,8.66074,8.96397,218220.37593116,0
+DK.US,D,20080418,000000,9.05864,9.17589,8.83259,8.87948,197269.69615596,0
+DK.US,D,20080421,000000,8.85628,8.86369,8.57122,8.58543,174082.1159483,0
+DK.US,D,20080422,000000,8.56351,8.56351,8.16987,8.17757,257056.12827653,0
+DK.US,D,20080423,000000,8.16987,8.20698,7.87907,7.89358,202149.74569547,0
+DK.US,D,20080424,000000,8.03829,8.24251,7.9078,8.2205,219945.66643683,0
+DK.US,D,20080425,000000,8.30865,8.30865,7.97452,8.0603,218236.58535458,0
+DK.US,D,20080428,000000,8.11262,8.19237,8.01657,8.02417,186914.91385508,0
+DK.US,D,20080429,000000,8.0753,8.15516,8.01657,8.0908,176069.79649564,0
+DK.US,D,20080430,000000,8.0908,8.16306,7.98104,8.03829,244401.63402741,0
+DK.US,D,20080501,000000,7.98104,8.04509,7.83416,8.00048,244779.51621097,0
+DK.US,D,20080502,000000,8.03168,8.0753,7.82666,8.04509,168769.47742116,0
+DK.US,D,20080505,000000,8.0753,8.24251,7.9078,8.24251,246073.23081798,0
+DK.US,D,20080506,000000,8.47606,8.63705,7.96721,8.16306,328599.45782413,0
+DK.US,D,20080507,000000,8.28752,8.30865,7.84156,7.97452,227978.44883225,0
+DK.US,D,20080508,000000,7.95103,7.95103,7.45591,7.54297,284370.0198345,0
+DK.US,D,20080509,000000,7.47002,7.50704,7.39737,7.39737,108534.24688955,0
+DK.US,D,20080512,000000,7.42659,7.80445,7.42659,7.7549,369225.33836885,0
+DK.US,D,20080513,000000,7.7623,8.21369,7.7623,8.20698,585065.96832362,0
+DK.US,D,20080514,000000,8.38081,8.80308,8.24963,8.78274,615246.90164967,0
+DK.US,D,20080515,000000,8.84049,9.17589,8.70989,9.10335,363779.98518744,0
+DK.US,D,20080516,000000,9.14529,9.23305,8.84888,9.10335,272024.5177194,0
+DK.US,D,20080519,000000,9.19781,9.36472,9.02221,9.15388,427688.67630245,0
+DK.US,D,20080520,000000,9.11006,9.22041,8.79755,9.16919,382412.71741304,0
+DK.US,D,20080521,000000,9.47498,10.4966,9.37727,9.96358,1100163.9604387,0
+DK.US,D,20080522,000000,10.0554,10.2992,9.95473,10.0198,317129.2645739,0
+DK.US,D,20080523,000000,9.91127,10.0504,9.51644,9.56777,349014.21353737,0
+DK.US,D,20080527,000000,9.65858,9.65858,9.40885,9.44932,318374.35091064,0
+DK.US,D,20080528,000000,9.47498,9.48979,9.20689,9.27569,466888.1275859,0
+DK.US,D,20080529,000000,9.359,9.40193,9.15388,9.32119,332623.44718907,0
+DK.US,D,20080530,000000,9.28438,9.49571,9.18922,9.49571,388102.22503477,0
+DK.US,D,20080602,000000,9.47498,9.72274,9.27569,9.44044,714546.84263251,0
+DK.US,D,20080603,000000,9.46314,9.70892,9.34252,9.60725,981772.35792951,0
+DK.US,D,20080604,000000,9.66648,9.91917,9.58357,9.59936,474583.55135632,0
+DK.US,D,20080605,000000,9.69313,9.74248,9.58357,9.69313,319981.11000751,0
+DK.US,D,20080606,000000,9.66648,9.66648,9.0071,9.02221,371741.85135539,0
+DK.US,D,20080609,000000,9.00158,9.02221,8.44852,8.57122,558650.68667669,0
+DK.US,D,20080610,000000,8.49856,8.53499,8.19987,8.2205,345271.86290442,0
+DK.US,D,20080611,000000,8.20698,8.26354,7.78342,8.11262,460049.777079,0
+DK.US,D,20080612,000000,8.0753,8.40439,8.02417,8.30075,322813.70675082,0
+DK.US,D,20080613,000000,8.34547,8.66074,8.32355,8.57122,295444.09529982,0
+DK.US,D,20080616,000000,8.49856,8.54831,7.9305,7.97452,410774.14295978,0
+DK.US,D,20080617,000000,8.03168,8.2205,7.99357,8.02417,221206.96219698,0
+DK.US,D,20080618,000000,7.91639,7.99357,7.48463,7.57969,299304.97734156,0
+DK.US,D,20080619,000000,7.61621,7.99357,7.53606,7.94373,301033.30711412,0
+DK.US,D,20080620,000000,7.94373,7.97452,7.55767,7.67406,293802.89117816,0
+DK.US,D,20080623,000000,7.67406,7.67406,7.27359,7.33924,419495.82585072,0
+DK.US,D,20080624,000000,7.2809,7.31722,7.1205,7.27359,672147.04331184,0
+DK.US,D,20080625,000000,7.2882,7.74009,7.27359,7.36115,738965.32593142,0
+DK.US,D,20080626,000000,7.46312,7.46312,6.75617,6.82882,482776.40180806,0
+DK.US,D,20080627,000000,6.78559,6.78559,6.44258,6.56646,983497.64843518,0
+DK.US,D,20080630,000000,6.66882,6.91617,6.65401,6.71264,422078.18961991,0
+DK.US,D,20080701,000000,6.63229,6.69784,6.46498,6.61758,270636.58583873,0
+DK.US,D,20080702,000000,6.61758,6.77788,6.61047,6.70514,535505.65620552,0
+DK.US,D,20080703,000000,6.68323,6.70514,6.20952,6.34061,224479.23955066,0
+DK.US,D,20080707,000000,6.29707,6.92378,6.29707,6.79249,655802.87905588,0
+DK.US,D,20080708,000000,6.82152,6.89495,6.54494,6.67612,547952.46721702,0
+DK.US,D,20080709,000000,6.647,6.8071,6.45017,6.50071,458498.73787515,0
+DK.US,D,20080710,000000,6.47919,6.4865,6.15109,6.27507,352365.51183023,0
+DK.US,D,20080711,000000,6.23864,6.23864,5.3787,5.91775,852214.48885936,0
+DK.US,D,20080714,000000,5.8526,6.06383,5.44414,5.61896,488131.59007168,0
+DK.US,D,20080715,000000,5.57542,5.86691,5.34949,5.67008,654974.17228335,0
+DK.US,D,20080716,000000,5.55391,5.95436,5.5389,5.95436,396170.46554395,0
+DK.US,D,20080717,000000,5.88883,5.91103,5.63395,5.74283,682160.41463186,0
+DK.US,D,20080718,000000,5.6994,5.77906,5.42973,5.50247,640511.31423351,0
+DK.US,D,20080721,000000,5.42973,5.91103,5.40792,5.76465,803620.66361289,0
+DK.US,D,20080722,000000,5.72122,6.20222,5.6922,6.04912,677892.2708266,0
+DK.US,D,20080723,000000,6.1803,6.23144,5.96177,6.03452,700090.06311646,0
+DK.US,D,20080724,000000,5.99809,5.99809,5.60483,5.61896,599086.10649619,0
+DK.US,D,20080725,000000,5.73573,5.88883,5.65547,5.84509,590478.90265819,0
+DK.US,D,20080728,000000,5.93955,5.93955,5.59714,5.61896,392601.35312383,0
+DK.US,D,20080729,000000,5.74283,5.92504,5.67769,5.83048,680471.5953289,0
+DK.US,D,20080730,000000,5.96917,6.12217,5.77906,5.84509,645412.63864126,0
+DK.US,D,20080731,000000,5.91103,5.91103,5.76465,5.82338,554247.80203922,0
+DK.US,D,20080801,000000,5.83048,5.85961,5.6922,5.80146,382971.94252116,0
+DK.US,D,20080804,000000,5.83779,5.86691,5.5389,5.61185,445336.68605506,0
+DK.US,D,20080805,000000,5.64817,5.88181,5.64817,5.83048,706830.14399384,0
+DK.US,D,20080806,000000,5.83048,6.63969,5.72122,6.61758,1135098.3071837,0
+DK.US,D,20080807,000000,6.43547,6.43547,5.40051,5.48826,1002749.3780178,0
+DK.US,D,20080808,000000,5.48826,5.89593,5.48826,5.83779,676860.94626126,0
+DK.US,D,20080811,000000,5.83779,6.1803,5.83779,6.04912,540869.96226981,0
+DK.US,D,20080812,000000,6.12947,6.1658,5.80146,6.12217,783442.97071721,0
+DK.US,D,20080813,000000,6.21703,6.40625,6.11467,6.29707,687176.21809255,0
+DK.US,D,20080814,000000,6.37012,6.39194,6.20222,6.20952,340956.10391784,0
+DK.US,D,20080815,000000,6.20222,6.37723,6.04912,6.12947,431652.89341853,0
+DK.US,D,20080818,000000,6.24605,6.27507,5.77906,5.83048,259647.6098464,0
+DK.US,D,20080819,000000,5.78685,5.83048,5.57542,5.78685,355395.66092152,0
+DK.US,D,20080820,000000,5.78685,5.86691,5.56842,5.70651,283590.95442121,0
+DK.US,D,20080821,000000,5.67008,5.75734,5.49508,5.64817,258365.039218,0
+DK.US,D,20080822,000000,5.64817,5.71401,5.55391,5.62655,200610.86355919,0
+DK.US,D,20080825,000000,5.57542,5.58273,5.3857,5.40792,270115.85811125,0
+DK.US,D,20080826,000000,5.39331,5.68449,5.30625,5.64116,271655.7533365,0
+DK.US,D,20080827,000000,5.61896,5.92504,5.56842,5.90324,276600.64056971,0
+DK.US,D,20080828,000000,5.97628,5.99809,5.74283,5.92504,318082.58128901,0
+DK.US,D,20080829,000000,5.94716,5.95436,5.72852,5.75734,230955.9172974,0
+DK.US,D,20080902,000000,5.85961,6.08584,5.50247,5.51718,281033.91787611,0
+DK.US,D,20080903,000000,5.52439,5.96917,5.39331,5.91775,583393.35844408,0
+DK.US,D,20080904,000000,6.04912,6.26056,5.95436,5.98358,606723.78419567,0
+DK.US,D,20080905,000000,5.84509,6.20222,5.65547,6.17301,633773.25953405,0
+DK.US,D,20080908,000000,6.34061,6.4865,6.1803,6.26056,577837.57856559,0
+DK.US,D,20080909,000000,6.30438,6.37723,5.79406,5.82338,671777.26583999,0
+DK.US,D,20080910,000000,5.90324,5.90324,5.58273,5.6922,579020.86647552,0
+DK.US,D,20080911,000000,5.64817,6.20952,5.63395,6.18791,822345.58693421,0
+DK.US,D,20080912,000000,6.22403,7.16413,6.22403,6.99652,876832.55068418,0
+DK.US,D,20080915,000000,6.62508,6.88715,6.30438,6.37012,624683.82534918,0
+DK.US,D,20080916,000000,6.04912,6.87284,6.04912,6.69073,655567.84241624,0
+DK.US,D,20080917,000000,6.58866,6.93128,6.35522,6.46498,597911.93638694,0
+DK.US,D,20080918,000000,6.63969,7.20806,6.53773,7.1279,952013.88270144,0
+DK.US,D,20080919,000000,7.7623,7.83416,7.1058,7.83416,863144.70569178,0
+DK.US,D,20080922,000000,7.88637,7.88637,6.99652,7.05456,671079.24754381,0
+DK.US,D,20080923,000000,6.90176,7.34644,6.67612,6.73425,702539.71223136,0
+DK.US,D,20080924,000000,6.84362,7.2809,6.75617,7.04055,623139.87776807,0
+DK.US,D,20080925,000000,7.1058,7.33924,6.975,7.2882,673959.45946841,0
+DK.US,D,20080926,000000,7.17894,7.38267,6.77078,7.32443,631478.61303063,0
+DK.US,D,20080929,000000,7.08408,7.14221,6.30438,6.77078,612780.03002237,0
+DK.US,D,20080930,000000,7.06977,7.06977,6.53773,6.75617,903736.14121174,0
+DK.US,D,20081001,000000,6.62508,6.62508,6.37012,6.45017,584326.41337991,0
+DK.US,D,20081002,000000,6.37012,6.44258,5.97628,5.99809,296694.24708138,0
+DK.US,D,20081003,000000,6.04172,6.27507,5.88181,6.03452,532371.15895095,0
+DK.US,D,20081006,000000,5.88181,5.88883,5.26202,5.73573,613635.07710797,0
+DK.US,D,20081007,000000,5.86691,5.87422,5.10182,5.10182,477762.6245253,0
+DK.US,D,20081008,000000,4.89039,5.16006,4.43091,4.81754,566627.7491791,0
+DK.US,D,20081009,000000,4.78823,4.88309,3.98672,4.00873,450167.09423534,0
+DK.US,D,20081010,000000,3.65151,4.00094,3.34521,3.65151,869254.64523357,0
+DK.US,D,20081013,000000,3.89936,4.33644,3.85524,4.2858,741722.95409138,0
+DK.US,D,20081014,000000,4.34375,4.46742,3.87725,3.89936,397447.97072753,0
+DK.US,D,20081015,000000,3.73867,3.85524,3.28698,3.28698,454584.16211831,0
+DK.US,D,20081016,000000,3.27948,3.50571,3.0028,3.46919,752156.75733146,0
+DK.US,D,20081017,000000,3.34521,3.98672,3.22123,3.46919,701152.79343968,0
+DK.US,D,20081020,000000,3.54934,4.12491,3.52753,3.6442,358352.86760738,0
+DK.US,D,20081021,000000,3.53444,3.81901,3.53444,3.6365,531143.29512659,0
+DK.US,D,20081022,000000,3.55695,3.75357,3.26496,3.37433,493979.1395718,0
+DK.US,D,20081023,000000,3.46179,3.65861,2.97358,3.25075,1025990.6519405,0
+DK.US,D,20081024,000000,3.06103,3.17021,2.91534,3.08275,288627.01966117,0
+DK.US,D,20081027,000000,3.12678,3.1633,2.8425,2.86401,237335.33850362,0
+DK.US,D,20081028,000000,3.06814,3.06814,2.77666,3.05382,388736.41872623,0
+DK.US,D,20081029,000000,3.10476,3.32389,3.0102,3.01741,317885.02894104,0
+DK.US,D,20081030,000000,3.18472,3.4911,3.11226,3.42537,282390.44399888,0
+DK.US,D,20081031,000000,3.36703,4.07408,3.30139,4.07408,566342.05809126,0
+DK.US,D,20081103,000000,4.05956,4.05956,3.70965,3.72426,344257.76085147,0
+DK.US,D,20081104,000000,3.76057,4.38748,3.76057,4.38748,351541.87050251,0
+DK.US,D,20081105,000000,4.37277,4.37277,4.00873,4.32183,554022.89628921,0
+DK.US,D,20081106,000000,4.38046,4.48213,3.65861,3.9573,789406.01235923,0
+DK.US,D,20081107,000000,3.9502,4.2636,3.35242,3.55695,821766.10004681,0
+DK.US,D,20081110,000000,3.6442,3.72426,3.44708,3.6442,575288.6467322,0
+DK.US,D,20081111,000000,3.6365,3.85524,3.44708,3.74606,588475.01268742,0
+DK.US,D,20081112,000000,3.60778,3.6442,3.30139,3.30898,252982.49755235,0
+DK.US,D,20081113,000000,3.38904,3.92828,3.09015,3.92828,417184.96992387,0
+DK.US,D,20081114,000000,3.86985,4.20486,3.68734,4.01573,462505.5047277,0
+DK.US,D,20081117,000000,3.98672,4.00873,3.50571,3.52753,321044.85341969,0
+DK.US,D,20081118,000000,3.51272,3.9573,3.38904,3.9573,598135.82904798,0
+DK.US,D,20081119,000000,3.9573,3.9573,3.52753,3.52753,529551.73236418,0
+DK.US,D,20081120,000000,3.45459,3.45459,2.98809,3.06103,373384.06856602,0
+DK.US,D,20081121,000000,2.91534,3.01741,2.55821,2.80597,440569.08939056,0
+DK.US,D,20081124,000000,2.80597,3.24315,2.71862,3.23634,396131.96816331,0
+DK.US,D,20081125,000000,3.23634,3.46919,3.03941,3.46919,269573.85551552,0
+DK.US,D,20081126,000000,3.36703,3.82652,3.33801,3.82652,376730.30141405,0
+DK.US,D,20081128,000000,3.70965,4.01573,3.66572,4.00873,130087.71459832,0
+DK.US,D,20081201,000000,3.88505,4.1104,3.66572,3.73155,543176.7658408,0
+DK.US,D,20081202,000000,3.83343,4.35115,3.65151,4.08859,1086192.4505363,0
+DK.US,D,20081203,000000,4.08859,4.19805,3.92828,4.11799,285056.89415209,0
+DK.US,D,20081204,000000,4.08128,4.19075,3.57106,3.59298,343833.27657556,0
+DK.US,D,20081205,000000,3.51272,3.57106,3.08275,3.55695,458698.31640105,0
+DK.US,D,20081208,000000,3.6442,3.69494,3.14859,3.36012,389690.7485303,0
+DK.US,D,20081209,000000,3.35242,3.76818,3.1778,3.6365,637300.83530664,0
+DK.US,D,20081210,000000,3.62239,3.92098,3.61488,3.73867,195866.56794085,0
+DK.US,D,20081211,000000,3.71685,3.93549,3.59298,3.6442,193794.8010095,0
+DK.US,D,20081212,000000,3.57856,3.94279,3.4839,3.84794,187959.40857695,0
+DK.US,D,20081215,000000,3.79009,3.89166,3.32389,3.32389,137388.03367278,0
+DK.US,D,20081216,000000,3.36012,3.84063,3.36012,3.84063,225764.84944595,0
+DK.US,D,20081217,000000,3.84794,3.97211,3.53444,3.97211,347955.53557001,0
+DK.US,D,20081218,000000,3.90627,3.97922,3.65151,3.89166,209419.67210102,0
+DK.US,D,20081219,000000,3.79009,4.00094,3.77509,3.86985,338957.27939191,0
+DK.US,D,20081222,000000,3.86985,3.87725,3.57106,3.72426,269564.73771484,0
+DK.US,D,20081223,000000,3.79009,3.89166,3.56386,3.68053,206181.83977214,0
+DK.US,D,20081224,000000,3.70244,3.82652,3.55695,3.81161,89525.658658319,0
+DK.US,D,20081226,000000,3.83343,3.97211,3.75357,3.97211,101376.77335901,0
+DK.US,D,20081229,000000,3.96471,3.99402,3.72426,3.75357,184111.69669174,0
+DK.US,D,20081230,000000,3.65151,3.73867,3.50571,3.6442,796160.27648211,0
+DK.US,D,20081231,000000,3.68734,3.9573,3.53444,3.85524,375579.43235097,0
+DK.US,D,20090102,000000,3.86985,4.00094,3.84063,4.00094,234425.74699905,0
+DK.US,D,20090105,000000,4.00873,4.32904,3.97922,4.2708,287380.92023547,0
+DK.US,D,20090106,000000,4.43091,4.44551,4.24899,4.37277,482313.42015152,0
+DK.US,D,20090107,000000,4.33644,4.43091,4.12491,4.43091,281674.19010135,0
+DK.US,D,20090108,000000,4.40218,4.65705,4.34375,4.63553,128107.12567373,0
+DK.US,D,20090109,000000,4.62783,4.62783,4.19805,4.23438,138011.08338564,0
+DK.US,D,20090112,000000,4.11799,4.35796,4.06677,4.16883,166598.42777134,0
+DK.US,D,20090113,000000,4.15422,4.51846,4.00873,4.46032,147059.99401195,0
+DK.US,D,20090114,000000,4.48944,4.55507,4.24899,4.37277,218944.73454041,0
+DK.US,D,20090115,000000,4.40218,4.81023,4.33644,4.77352,264834.625342,0
+DK.US,D,20090116,000000,4.94872,4.94872,4.31472,4.64283,399642.32142352,0
+DK.US,D,20090120,000000,5.10182,5.10182,4.52625,4.62783,448854.13093801,0
+DK.US,D,20090121,000000,4.73719,5.40051,4.62783,5.40051,449051.68328599,0
+DK.US,D,20090122,000000,5.30625,5.30625,4.77352,4.83935,270989.1407982,0
+DK.US,D,20090123,000000,4.68636,5.12383,4.66455,4.92692,357305.33361862,0
+DK.US,D,20090126,000000,4.91951,5.29114,4.86127,5.24771,392684.42641888,0
+DK.US,D,20090127,000000,5.25462,5.3857,4.97064,5.31296,290101.06410377,0
+DK.US,D,20090128,000000,5.34949,5.59013,5.18178,5.41522,534662.76618747,0
+DK.US,D,20090129,000000,5.32056,5.39331,5.14545,5.20369,285181.50409465,0
+DK.US,D,20090130,000000,5.3787,5.3787,4.89039,5.06501,368677.25723934,0
+DK.US,D,20090202,000000,4.88309,5.3857,4.88309,5.29114,561582.56613847,0
+DK.US,D,20090203,000000,5.32767,5.41522,5.14545,5.34237,386917.92403588,0
+DK.US,D,20090204,000000,5.37159,5.53189,5.28404,5.3639,462089.12516351,0
+DK.US,D,20090205,000000,5.33497,5.5462,5.20369,5.41522,350412.27630767,0
+DK.US,D,20090206,000000,5.39331,5.63395,5.34949,5.61896,195066.2276593,0
+DK.US,D,20090209,000000,5.49508,5.97628,5.49508,5.80146,274045.63020254,0
+DK.US,D,20090210,000000,5.77254,5.98358,5.64116,5.74283,320102.68068319,0
+DK.US,D,20090211,000000,5.68449,5.8526,5.42973,5.5389,280742.14825448,0
+DK.US,D,20090212,000000,5.46636,5.87422,5.16006,5.8526,290878.10333915,0
+DK.US,D,20090213,000000,5.82338,6.18791,5.73573,6.17301,373376.97694327,0
+DK.US,D,20090217,000000,6.06383,6.06383,5.49508,5.50247,297788.38316248,0
+DK.US,D,20090218,000000,5.51718,5.57542,5.03608,5.07962,325720.25898849,0
+DK.US,D,20090219,000000,5.14545,5.40051,4.94123,4.99976,298392.18418502,0
+DK.US,D,20090220,000000,4.8976,4.92692,4.21256,4.62052,573319.20178623,0
+DK.US,D,20090223,000000,4.61351,4.68636,4.29281,4.34375,480499.99090599,0
+DK.US,D,20090224,000000,4.54056,4.75141,4.2708,4.67896,450843.83766328,0
+DK.US,D,20090225,000000,4.60601,4.8976,4.47533,4.78823,413215.68736298,0
+DK.US,D,20090226,000000,4.88309,5.13815,4.83185,5.04339,341654.12221403,0
+DK.US,D,20090227,000000,4.91951,5.24771,4.78823,4.95584,209080.2872981,0
+DK.US,D,20090302,000000,4.83935,4.86858,4.31472,4.36596,371731.72046576,0
+DK.US,D,20090303,000000,4.35796,4.56978,4.32183,4.32183,638450.69128077,0
+DK.US,D,20090304,000000,4.46032,4.79573,4.32183,4.67185,390866.94481749,0
+DK.US,D,20090305,000000,4.85367,5.3787,4.34375,4.38748,332216.18542555,0
+DK.US,D,20090306,000000,4.52625,4.97064,4.46742,4.88309,291765.56927159,0
+DK.US,D,20090309,000000,4.79573,5.17467,4.79573,5.06501,250093.16782707,0
+DK.US,D,20090310,000000,5.21148,5.65547,5.21148,5.58273,394793.67764189,0
+DK.US,D,20090311,000000,5.68449,6.12217,5.67008,5.85961,548411.39651771,0
+DK.US,D,20090312,000000,5.80146,6.37723,5.62655,6.20952,397199.76393136,0
+DK.US,D,20090313,000000,6.1658,6.42827,5.92504,6.41336,295042.91207008,0
+DK.US,D,20090316,000000,6.4715,7.25898,6.4715,7.01833,788107.2323074,0
+DK.US,D,20090317,000000,6.94539,7.34644,6.93128,7.21516,948952.32785228,0
+DK.US,D,20090318,000000,7.18604,7.46312,7.1205,7.26619,439579.30147274,0
+DK.US,D,20090319,000000,7.36846,7.68867,7.23718,7.27359,426368.62138239,0
+DK.US,D,20090320,000000,7.33924,7.84156,7.1058,7.52875,378416.08145013,0
+DK.US,D,20090323,000000,7.81293,8.45918,7.63072,7.97452,581572.8375758,0
+DK.US,D,20090324,000000,7.96721,7.96721,7.25178,7.29541,647460.09143748,0
+DK.US,D,20090325,000000,7.33924,7.83416,7.22987,7.73269,629519.29897428,0
+DK.US,D,20090326,000000,8.0831,8.34547,7.90118,8.24963,336371.87635582,0
+DK.US,D,20090327,000000,8.01657,8.11262,7.68155,7.84876,461134.79535943,0
+DK.US,D,20090330,000000,7.50704,7.64474,7.00392,7.34644,777148.64898398,0
+DK.US,D,20090331,000000,7.38267,7.88637,7.36846,7.55077,427915.6082304,0
+DK.US,D,20090401,000000,7.40507,7.55767,7.06216,7.40507,621068.11083673,0
+DK.US,D,20090402,000000,7.65234,8.26354,7.32443,7.90118,745520.01152839,0
+DK.US,D,20090403,000000,7.82666,8.27114,7.82666,8.11943,643436.10207253,0
+DK.US,D,20090406,000000,8.30075,8.30075,7.60901,7.65234,519187.83226261,0
+DK.US,D,20090407,000000,7.36115,8.16987,7.36115,7.91639,704432.16241609,0
+DK.US,D,20090408,000000,8.01657,8.59895,7.83416,8.53499,378809.15996815,0
+DK.US,D,20090409,000000,8.70989,9.04363,8.4117,8.67338,442175.84848743,0
+DK.US,D,20090413,000000,8.63705,8.63705,8.0603,8.47606,360454.01411868,0
+DK.US,D,20090414,000000,8.35267,8.62146,8.01657,8.04509,386095.29579712,0
+DK.US,D,20090415,000000,7.82666,7.82666,7.09888,7.29541,857455.19807005,0
+DK.US,D,20090416,000000,7.30251,7.53606,7.04055,7.41958,523481.30329199,0
+DK.US,D,20090417,000000,7.44841,7.54297,7.42659,7.47773,431124.06097933,0
+DK.US,D,20090420,000000,7.33193,7.33193,6.77788,6.93128,360304.07695201,0
+DK.US,D,20090421,000000,6.87284,7.36115,6.79249,7.20806,519864.57569056,0
+DK.US,D,20090422,000000,7.09109,7.19345,6.84362,7.05456,474282.66393402,0
+DK.US,D,20090423,000000,7.04755,7.27359,6.98941,7.21516,460938.25610042,0
+DK.US,D,20090424,000000,7.26619,7.65234,7.1058,7.54297,611082.09291874,0
+DK.US,D,20090427,000000,7.4413,7.4413,7.1279,7.24428,279082.70853148,0
+DK.US,D,20090428,000000,7.01833,7.31722,7.01833,7.24428,298788.30196993,0
+DK.US,D,20090429,000000,7.31722,7.50704,7.20806,7.4413,265933.82686792,0
+DK.US,D,20090430,000000,7.4413,7.62342,7.2882,7.48463,409303.13778407,0
+DK.US,D,20090501,000000,7.49214,7.7474,7.2882,7.57969,327750.48927231,0
+DK.US,D,20090504,000000,7.57969,7.91639,7.55077,7.89358,185641.46102736,0
+DK.US,D,20090505,000000,7.87167,8.00048,7.594,7.88637,142046.21672919,0
+DK.US,D,20090506,000000,7.98696,8.31556,7.70327,8.27114,298017.34126834,0
+DK.US,D,20090507,000000,8.09741,8.09741,7.113,7.41958,720911.06750426,0
+DK.US,D,20090508,000000,7.49954,7.56518,7.23718,7.48463,391271.16731412,0
+DK.US,D,20090511,000000,7.48463,7.7549,7.14221,7.69596,259025.57322252,0
+DK.US,D,20090512,000000,7.67406,7.74009,7.04055,7.29541,291415.04049005,0
+DK.US,D,20090513,000000,7.02574,7.1279,6.89495,6.9529,334025.56231523,0
+DK.US,D,20090514,000000,6.82882,7.24428,6.69073,7.22247,239228.80177729,0
+DK.US,D,20090515,000000,7.16413,7.16413,6.63969,6.71264,178082.80426707,0
+DK.US,D,20090518,000000,6.75617,7.03275,6.70514,6.71955,245060.14185399,0
+DK.US,D,20090519,000000,6.71955,6.96721,6.55214,6.86553,142282.2664578,0
+DK.US,D,20090520,000000,6.87284,7.22987,6.87284,6.975,242840.46393391,0
+DK.US,D,20090521,000000,6.83641,6.92378,6.71264,6.88014,213559.15360787,0
+DK.US,D,20090522,000000,6.90917,6.90917,6.63969,6.66121,142787.79785083,0
+DK.US,D,20090526,000000,6.60327,6.86553,6.58115,6.647,327943.98926443,0
+DK.US,D,20090527,000000,6.61047,7.1279,6.61047,6.88715,221237.35486591,0
+DK.US,D,20090528,000000,7.04055,7.30251,6.98182,7.06977,328113.17512141,0
+DK.US,D,20090529,000000,7.1205,7.50704,7.1058,7.47002,191773.68852635,0
+DK.US,D,20090601,000000,7.57969,7.87167,7.57969,7.69596,214968.36035677,0
+DK.US,D,20090602,000000,7.68155,7.79734,7.33924,7.35375,410161.22413657,0
+DK.US,D,20090603,000000,7.21516,7.21516,6.647,6.85813,320478.53668883,0
+DK.US,D,20090604,000000,6.85813,7.01833,6.69784,6.88715,186953.41123571,0
+DK.US,D,20090605,000000,6.98182,6.98182,6.4865,6.63229,187954.34313213,0
+DK.US,D,20090608,000000,6.63229,6.74146,6.4865,6.57376,176743.50065668,0
+DK.US,D,20090609,000000,6.63229,6.66121,6.28978,6.42096,296124.89108361,0
+DK.US,D,20090610,000000,6.50831,6.82152,6.32629,6.68323,370947.58960763,0
+DK.US,D,20090611,000000,6.67612,6.75617,6.52312,6.55214,150777.01742081,0
+DK.US,D,20090612,000000,6.50831,6.52312,6.1658,6.38434,498784.22052797,0
+DK.US,D,20090615,000000,6.32629,6.37012,6.20952,6.28237,196820.89774492,0
+DK.US,D,20090616,000000,6.44258,6.44258,6.06383,6.06383,247823.84854774,0
+DK.US,D,20090617,000000,6.10025,6.17301,5.97628,6.10756,225949.23163739,0
+DK.US,D,20090618,000000,6.08584,6.55915,6.05642,6.4938,395272.86872186,0
+DK.US,D,20090619,000000,6.61758,6.63969,6.37723,6.50071,461206.72467587,0
+DK.US,D,20090622,000000,6.42096,6.44258,5.86691,5.89593,295079.38327278,0
+DK.US,D,20090623,000000,5.93284,6.04912,5.82338,5.87422,212620.02013825,0
+DK.US,D,20090624,000000,5.84509,6.0053,5.79406,5.83779,122973.80389322,0
+DK.US,D,20090625,000000,5.77254,6.31869,5.77254,6.3113,206783.61461675,0
+DK.US,D,20090626,000000,6.24605,6.26796,6.03452,6.24605,466403.87106112,0
+DK.US,D,20090629,000000,6.23144,6.29707,6.10756,6.25286,284757.01981875,0
+DK.US,D,20090630,000000,6.22403,6.24605,6.11467,6.1803,282730.84189078,0
+DK.US,D,20090701,000000,6.22403,6.39194,6.20952,6.21703,127377.70161966,0
+DK.US,D,20090702,000000,6.1585,6.28978,6.08584,6.28978,278311.74782988,0
+DK.US,D,20090706,000000,6.08584,6.08584,5.87422,5.95436,163351.47764177,0
+DK.US,D,20090707,000000,5.94716,5.99809,5.61185,5.61896,207235.45229468,0
+DK.US,D,20090708,000000,5.63395,5.75734,5.24771,5.33497,271086.39733875,0
+DK.US,D,20090709,000000,5.3857,5.61896,5.29835,5.35708,230940.72096294,0
+DK.US,D,20090710,000000,5.32056,5.32056,5.13074,5.17467,214366.58551216,0
+DK.US,D,20090713,000000,5.2328,5.26202,4.99215,5.26202,182328.66011512,0
+DK.US,D,20090714,000000,5.2256,5.35708,5.16737,5.35708,152128.47809875,0
+DK.US,D,20090715,000000,5.44414,5.60483,5.40051,5.58273,152428.3524321,0
+DK.US,D,20090716,000000,5.53189,5.59013,5.3639,5.49508,112007.11585809,0
+DK.US,D,20090717,000000,5.50988,5.72122,5.50988,5.68449,281354.05398873,0
+DK.US,D,20090720,000000,5.72852,5.90324,5.6922,5.87422,171232.29669261,0
+DK.US,D,20090721,000000,6.01299,6.03452,5.80877,5.99809,246507.84598352,0
+DK.US,D,20090722,000000,5.91103,6.0053,5.88883,5.95436,174953.37245732,0
+DK.US,D,20090723,000000,5.92504,6.51532,5.92504,6.37012,379851.62851209,0
+DK.US,D,20090724,000000,6.32629,6.35522,6.21703,6.27507,130080.62297557,0
+DK.US,D,20090727,000000,6.26796,6.50831,6.24605,6.44258,218052.20316314,0
+DK.US,D,20090728,000000,6.37723,6.38434,6.1658,6.27507,224256.35997858,0
+DK.US,D,20090729,000000,6.22403,6.26056,6.04912,6.19462,201849.87136214,0
+DK.US,D,20090730,000000,6.25286,6.37012,6.24605,6.30438,137877.35564239,0
+DK.US,D,20090731,000000,6.28978,6.32629,6.19462,6.20952,129976.27481228,0
+DK.US,D,20090803,000000,6.24605,6.31869,6.12217,6.22403,215526.57237593,0
+DK.US,D,20090804,000000,6.20952,6.24605,6.08584,6.13658,173831.88297419,0
+DK.US,D,20090805,000000,6.15109,6.15109,5.91775,6.0053,157682.23179932,0
+DK.US,D,20090806,000000,6.05642,6.34061,5.87422,5.90324,173821.75208455,0
+DK.US,D,20090807,000000,6.05642,6.09295,5.83048,5.91775,269008.55187361,0
+DK.US,D,20090810,000000,5.88883,5.94716,5.81578,5.83048,177724.17077382,0
+DK.US,D,20090811,000000,5.82338,5.85961,5.50247,5.67008,224589.66624772,0
+DK.US,D,20090812,000000,5.67008,5.75734,5.5389,5.56842,169585.01403717,0
+DK.US,D,20090813,000000,5.64817,5.72122,5.43704,5.43704,296788.46435503,0
+DK.US,D,20090814,000000,5.43704,5.43704,5.12383,5.12383,210360.83174857,0
+DK.US,D,20090817,000000,5.11603,5.2181,4.98495,5.11603,253314.79073254,0
+DK.US,D,20090818,000000,5.14545,5.26933,5.10182,5.26933,215171.99123853,0
+DK.US,D,20090819,000000,5.2328,5.53189,5.2328,5.43704,329610.52061019,0
+DK.US,D,20090820,000000,5.44414,5.6922,5.39331,5.6922,196234.31923477,0
+DK.US,D,20090821,000000,5.71401,5.83048,5.71401,5.80877,264904.52848051,0
+DK.US,D,20090824,000000,5.83048,5.90324,5.81578,5.85961,183752.05010953,0
+DK.US,D,20090825,000000,5.90324,6.12947,5.90324,6.02721,365566.06103095,0
+DK.US,D,20090826,000000,6.03452,6.26796,6.01991,6.20222,161886.55099986,0
+DK.US,D,20090827,000000,6.19462,6.20222,5.97628,6.07084,184353.82495413,0
+DK.US,D,20090828,000000,6.12947,6.1585,5.83048,5.90324,115741.36177933,0
+DK.US,D,20090831,000000,5.91103,5.97628,5.76465,5.89593,162003.05623071,0
+DK.US,D,20090901,000000,5.88883,6.18791,5.82338,5.86691,333586.89479383,0
+DK.US,D,20090902,000000,5.83048,5.98358,5.77254,5.90324,461654.50999795,0
+DK.US,D,20090903,000000,6.01299,6.08584,5.89593,6.06383,147012.37883063,0
+DK.US,D,20090904,000000,6.01991,6.15109,6.0053,6.15109,109496.68140534,0
+DK.US,D,20090908,000000,6.23144,6.26056,6.15109,6.1803,183785.48204534,0
+DK.US,D,20090909,000000,6.1803,6.34061,6.08584,6.12217,111789.30173084,0
+DK.US,D,20090910,000000,6.13658,6.23144,5.94716,6.06383,161372.91489511,0
+DK.US,D,20090911,000000,6.09295,6.17301,5.96917,6.02721,90991.598389204,0
+DK.US,D,20090914,000000,6.03452,6.17301,5.99069,6.12217,156367.24232406,0
+DK.US,D,20090915,000000,6.10025,6.14408,6.06383,6.07084,71735.816450756,0
+DK.US,D,20090916,000000,6.08584,6.20952,6.08584,6.18791,107025.75742218,0
+DK.US,D,20090917,000000,6.13658,6.70514,6.13658,6.4865,216154.6875336,0
+DK.US,D,20090918,000000,6.50071,6.50071,6.26056,6.26796,250065.81442504,0
+DK.US,D,20090921,000000,6.24605,6.26056,6.09295,6.12217,167617.59526911,0
+DK.US,D,20090922,000000,6.1585,6.28237,6.10025,6.19462,230076.55607667,0
+DK.US,D,20090923,000000,6.18791,6.34061,6.09295,6.23864,170080.41454056,0
+DK.US,D,20090924,000000,6.23864,6.29707,6.12217,6.22403,185508.74637308,0
+DK.US,D,20090925,000000,6.21703,6.34821,6.1585,6.26796,153985.47016974,0
+DK.US,D,20090928,000000,6.26796,6.36262,6.21703,6.29707,81549.609244872,0
+DK.US,D,20090929,000000,6.28978,6.39924,6.25286,6.37012,156791.72659998,0
+DK.US,D,20090930,000000,6.40625,6.40625,6.10025,6.24605,236071.00347656,0
+DK.US,D,20091001,000000,6.21703,6.21703,5.97628,6.01991,166156.72098305,0
+DK.US,D,20091002,000000,5.93284,6.0053,5.84509,5.96177,90042.334029951,0
+DK.US,D,20091005,000000,5.97628,6.22403,5.91775,6.22403,111971.65774435,0
+DK.US,D,20091006,000000,6.23864,6.34061,5.96177,6.04912,239393.93527843,0
+DK.US,D,20091007,000000,6.01299,6.20222,5.96177,6.18791,138736.45508385,0
+DK.US,D,20091008,000000,6.20222,6.27507,6.1585,6.1585,76962.342415951,0
+DK.US,D,20091009,000000,6.15109,6.22403,6.10756,6.15109,77627.941865289,0
+DK.US,D,20091012,000000,6.10756,6.13658,5.83048,5.88883,1156573.7670422,0
+DK.US,D,20091013,000000,5.84509,5.97628,5.71401,5.83779,404586.19556776,0
+DK.US,D,20091014,000000,5.91103,5.93955,5.77906,5.83779,181901.13657233,0
+DK.US,D,20091015,000000,5.79406,5.96917,5.67769,5.93284,761452.86166498,0
+DK.US,D,20091016,000000,5.87422,5.87422,5.68449,5.8526,239146.74157121,0
+DK.US,D,20091019,000000,5.88883,5.93955,5.78685,5.93955,206523.25075299,0
+DK.US,D,20091020,000000,5.91775,5.93955,5.6922,5.76465,830795.76198281,0
+DK.US,D,20091021,000000,5.76465,5.90324,5.6922,5.71401,242961.02152061,0
+DK.US,D,20091022,000000,5.68449,5.76465,5.59013,5.72122,110405.42220604,0
+DK.US,D,20091023,000000,5.77254,5.80877,5.48826,5.50247,151825.56449852,0
+DK.US,D,20091026,000000,5.49508,5.61896,5.48047,5.49508,679011.7341318,0
+DK.US,D,20091027,000000,5.47356,5.56062,5.26933,5.27634,118203.16796182,0
+DK.US,D,20091028,000000,5.24771,5.32767,5.02177,5.02868,249366.78303989,0
+DK.US,D,20091029,000000,5.09432,5.29114,5.02177,5.28404,130018.82454876,0
+DK.US,D,20091030,000000,5.25462,5.27634,4.91211,4.91951,230325.77596181,0
+DK.US,D,20091102,000000,4.97064,5.01397,4.85367,4.92692,170252.63966444,0
+DK.US,D,20091103,000000,4.84686,5.02177,4.68636,4.89039,216303.6116113,0
+DK.US,D,20091104,000000,4.92692,5.02177,4.84686,4.88309,173364.84896179,0
+DK.US,D,20091105,000000,4.91211,5.30625,4.89039,5.29114,197278.81395664,0
+DK.US,D,20091106,000000,5.19669,5.3787,4.96343,5.30625,528127.32928082,0
+DK.US,D,20091109,000000,5.34237,5.40792,5.07261,5.12383,188003.98449137,0
+DK.US,D,20091110,000000,5.07962,5.17467,4.95584,5.10912,266534.58862356,0
+DK.US,D,20091111,000000,5.13815,5.2181,5.01397,5.12383,94621.496147159,0
+DK.US,D,20091112,000000,5.10182,5.14545,4.97064,5.01397,181419.91931443,0
+DK.US,D,20091113,000000,5.02177,5.06501,4.88309,4.92692,87263.431001743,0
+DK.US,D,20091116,000000,4.94123,5.09432,4.87578,4.8976,158943.52755948,0
+DK.US,D,20091117,000000,4.8976,4.92692,4.86858,4.87578,98616.10593215,0
+DK.US,D,20091118,000000,4.86858,5.02868,4.86858,5.02177,202886.26137229,0
+DK.US,D,20091119,000000,5.00686,5.05108,4.81754,4.84686,169442.16849325,0
+DK.US,D,20091120,000000,4.78112,4.95584,4.5912,4.78112,516785.79832901,0
+DK.US,D,20091123,000000,4.88309,5.02868,4.85367,4.9049,109656.74946165,0
+DK.US,D,20091124,000000,4.93412,4.95584,4.78112,4.91211,100334.30481507,0
+DK.US,D,20091125,000000,4.86127,4.91951,4.78823,4.89039,96561.561513189,0
+DK.US,D,20091127,000000,4.73719,4.92692,4.70067,4.88309,94200.051138142,0
+DK.US,D,20091130,000000,4.87578,5.02868,4.56258,5.00686,833320.37968106,0
+DK.US,D,20091201,000000,5.03608,5.04339,4.75921,4.78823,727307.71122286,0
+DK.US,D,20091202,000000,4.78823,4.81754,4.57699,4.64283,394528.24833332,0
+DK.US,D,20091203,000000,4.67185,4.68636,4.48213,4.54807,452930.80092909,0
+DK.US,D,20091204,000000,4.59881,4.70067,4.47533,4.56258,110296.00859792,0
+DK.US,D,20091207,000000,4.54807,4.61351,4.37277,4.4387,662661.49134206,0
+DK.US,D,20091208,000000,4.40218,4.54056,4.37277,4.47533,269242.57542429,0
+DK.US,D,20091209,000000,4.47533,4.47533,4.24899,4.42409,435156.15505599,0
+DK.US,D,20091210,000000,4.41659,4.46032,4.2636,4.29982,158835.12704033,0
+DK.US,D,20091211,000000,4.33644,4.33644,4.11799,4.22737,423803.48012558,0
+DK.US,D,20091214,000000,4.2636,4.37277,4.19805,4.33644,476138.64291604,0
+DK.US,D,20091215,000000,4.30762,4.44551,4.21256,4.2636,557724.72336362,0
+DK.US,D,20091216,000000,4.32183,4.51846,4.19805,4.46032,554847.5507059,0
+DK.US,D,20091217,000000,4.45321,4.83185,4.45321,4.71538,409516.89955547,0
+DK.US,D,20091218,000000,4.73019,4.84686,4.46032,4.55507,530293.31348581,0
+DK.US,D,20091221,000000,4.56258,4.97764,4.53327,4.91211,290822.38344612,0
+DK.US,D,20091222,000000,4.9049,5.08741,4.85367,4.91951,238642.22326715,0
+DK.US,D,20091223,000000,4.93412,5.21148,4.93412,5.18178,311275.63654,0
+DK.US,D,20091224,000000,5.17467,5.20369,5.07962,5.11603,65768.72245289,0
+DK.US,D,20091228,000000,5.11603,5.17467,4.97064,5.14545,206130.17223497,0
+DK.US,D,20091229,000000,5.13815,5.13815,5.03608,5.10182,55240.701939166,0
+DK.US,D,20091230,000000,5.08741,5.14545,5.00686,5.13815,111956.4614099,0
+DK.US,D,20091231,000000,5.13074,5.13074,4.96343,4.96343,122518.9269484,0
+DK.US,D,20100104,000000,5.15266,5.45865,5.15266,5.32767,610486.39660791,0
+DK.US,D,20100105,000000,5.37159,5.58273,5.37159,5.5389,211524.87096819,0
+DK.US,D,20100106,000000,5.57542,5.6994,5.5462,5.59013,209907.98098166,0
+DK.US,D,20100107,000000,5.56842,5.64116,5.50988,5.62655,162745.65044131,0
+DK.US,D,20100108,000000,5.56062,5.61185,5.48047,5.58273,280607.40742227,0
+DK.US,D,20100111,000000,5.62655,5.75734,5.62655,5.6994,233630.47216233,0
+DK.US,D,20100112,000000,5.66308,5.66308,5.51718,5.5462,173454.00079062,0
+DK.US,D,20100113,000000,5.5462,5.59714,5.26933,5.50247,290785.91224342,0
+DK.US,D,20100114,000000,5.50247,5.58273,5.45865,5.49508,155916.4177351,0
+DK.US,D,20100115,000000,5.52439,5.5389,5.46636,5.48826,274093.24538385,0
+DK.US,D,20100119,000000,5.47356,5.61896,5.42973,5.50988,132460.36895197,0
+DK.US,D,20100120,000000,5.42183,5.44414,5.24771,5.3639,297470.27322779,0
+DK.US,D,20100121,000000,5.37159,5.42183,5.21148,5.2256,95155.394031179,0
+DK.US,D,20100122,000000,5.21148,5.35708,5.0582,5.14545,202301.70904007,0
+DK.US,D,20100125,000000,5.21148,5.2256,5.11603,5.18888,122073.16780423,0
+DK.US,D,20100126,000000,5.18178,5.2256,5.10182,5.13074,89163.985898177,0
+DK.US,D,20100127,000000,5.09432,5.3639,4.91211,5.32056,361557.26800047,0
+DK.US,D,20100128,000000,5.37159,5.3857,5.10182,5.17467,97028.595525586,0
+DK.US,D,20100129,000000,5.18178,5.26202,5.02868,5.08741,169394.55331194,0
+DK.US,D,20100201,000000,5.10912,5.19669,5.06501,5.18888,73751.863489085,0
+DK.US,D,20100202,000000,5.17467,5.27634,5.13074,5.24771,91076.697862179,0
+DK.US,D,20100203,000000,5.2256,5.24771,5.12383,5.20369,92704.731827302,0
+DK.US,D,20100204,000000,5.18178,5.20369,4.99976,5.02868,189682.67290469,0
+DK.US,D,20100205,000000,5.02177,5.02177,4.78112,4.98495,179031.05553736,0
+DK.US,D,20100208,000000,4.98495,5.02177,4.93412,4.94872,50078.000578703,0
+DK.US,D,20100209,000000,4.98495,5.08741,4.91211,4.99215,63506.494796313,0
+DK.US,D,20100210,000000,4.95584,5.04339,4.9049,4.97764,72923.156716546,0
+DK.US,D,20100211,000000,4.94872,4.99215,4.87578,4.97764,75748.661837098,0
+DK.US,D,20100212,000000,4.91951,5.02868,4.86127,4.95584,134848.21964008,0
+DK.US,D,20100216,000000,5.00686,5.45185,4.97764,5.42973,170170.57945835,0
+DK.US,D,20100217,000000,5.45185,5.45185,5.32056,5.43704,89790.074877919,0
+DK.US,D,20100218,000000,5.45185,5.45185,5.34949,5.42973,53366.487355796,0
+DK.US,D,20100219,000000,5.42973,5.48047,5.34949,5.46636,74435.698539774,0
+DK.US,D,20100222,000000,5.46636,5.53189,5.43704,5.52439,33755.111190989,0
+DK.US,D,20100223,000000,5.49508,5.5389,5.42973,5.45865,58603.14421063,0
+DK.US,D,20100224,000000,5.42973,5.53189,5.34237,5.44414,95396.509204607,0
+DK.US,D,20100225,000000,5.3787,5.46636,5.33497,5.46636,58417.74893022,0
+DK.US,D,20100226,000000,5.45185,5.45185,5.29835,5.29835,77059.598956493,0
+DK.US,D,20100301,000000,5.31296,5.40051,5.2328,5.27634,58128.005486521,0
+DK.US,D,20100302,000000,5.30625,5.63395,5.29835,5.56062,138319.06243069,0
+DK.US,D,20100303,000000,5.59013,5.70651,5.59013,5.67008,82804.826471248,0
+DK.US,D,20100304,000000,5.66308,5.82338,5.66308,5.77254,59281.913816499,0
+DK.US,D,20100305,000000,5.81578,5.87422,5.68449,5.86691,100630.12679255,0
+DK.US,D,20100308,000000,5.84509,5.86691,5.68449,5.75734,58357.976681345,0
+DK.US,D,20100309,000000,5.75734,5.80146,5.68449,5.74283,56771.479363746,0
+DK.US,D,20100310,000000,5.71401,6.15109,5.68449,6.10025,193387.53924598,0
+DK.US,D,20100311,000000,6.07804,6.07804,5.77254,5.83779,146589.92073265,0
+DK.US,D,20100312,000000,5.88883,5.97628,5.79406,5.81578,52621.866967267,0
+DK.US,D,20100315,000000,5.74283,5.75053,5.46636,5.53189,231012.65027939,0
+DK.US,D,20100316,000000,5.55391,5.58273,5.50988,5.5389,63453.814170186,0
+DK.US,D,20100317,000000,5.53189,5.57542,5.45865,5.5389,81621.538561315,0
+DK.US,D,20100318,000000,5.51718,5.56842,5.3639,5.39331,117973.19676699,0
+DK.US,D,20100319,000000,5.42183,5.42183,5.19669,5.21148,298558.33077511,0
+DK.US,D,20100322,000000,5.16006,5.32056,5.10912,5.2256,83432.941628918,0
+DK.US,D,20100323,000000,5.21148,5.26202,5.15266,5.18178,136845.0179881,0
+DK.US,D,20100324,000000,5.16006,5.3639,5.08741,5.32056,131086.62031681,0
+DK.US,D,20100325,000000,5.33497,5.37159,5.15266,5.16006,71314.371441739,0
+DK.US,D,20100326,000000,5.16737,5.24771,5.16737,5.18178,43818.123870245,0
+DK.US,D,20100329,000000,5.18178,5.30625,5.18178,5.24001,78691.685277472,0
+DK.US,D,20100330,000000,5.2328,5.32056,5.21148,5.25462,53457.665362554,0
+DK.US,D,20100331,000000,5.24771,5.35708,5.2328,5.30625,74059.842534136,0
+DK.US,D,20100401,000000,5.26933,5.42973,5.26933,5.39331,116059.47171403,0
+DK.US,D,20100405,000000,5.42183,5.72122,5.3787,5.6994,118148.46115776,0
+DK.US,D,20100406,000000,5.6922,5.85961,5.68449,5.70651,143596.24284408,0
+DK.US,D,20100407,000000,5.68449,5.99809,5.5462,5.59714,400869.1721589,0
+DK.US,D,20100408,000000,5.59714,5.61896,5.42183,5.45865,114615.81994035,0
+DK.US,D,20100409,000000,5.45865,5.83048,5.43704,5.59714,687893.48507905,0
+DK.US,D,20100412,000000,5.61896,5.66308,5.45185,5.48826,92587.213507479,0
+DK.US,D,20100413,000000,5.47356,5.47356,5.28404,5.29114,60125.816923498,0
+DK.US,D,20100414,000000,5.29835,5.29835,5.2256,5.2256,122000.22539883,0
+DK.US,D,20100415,000000,5.21148,5.24771,5.11603,5.15266,192423.07855227,0
+DK.US,D,20100416,000000,5.13815,5.13815,5.01397,5.06501,102770.78377345,0
+DK.US,D,20100419,000000,5.06501,5.07962,4.95584,5.0582,99712.26819118,0
+DK.US,D,20100420,000000,5.10182,5.32767,5.10182,5.30625,104377.54287033,0
+DK.US,D,20100421,000000,5.29114,5.31296,5.14545,5.17467,94489.794581841,0
+DK.US,D,20100422,000000,5.14545,5.26933,5.13815,5.18178,114555.03460251,0
+DK.US,D,20100423,000000,5.10182,5.33497,5.10182,5.32056,90665.383742801,0
+DK.US,D,20100426,000000,5.31296,5.39331,5.24771,5.27634,64631.023546336,0
+DK.US,D,20100427,000000,5.28404,5.32056,4.97064,4.99976,59340.67297641,0
+DK.US,D,20100428,000000,5.01397,5.11603,4.98495,5.0582,51728.322501033,0
+DK.US,D,20100429,000000,5.06501,5.2181,5.0582,5.19669,54423.139145231,0
+DK.US,D,20100430,000000,5.18178,5.19669,5.08741,5.10912,41003.762728296,0
+DK.US,D,20100503,000000,5.11603,5.32056,5.11603,5.32056,92208.31823495,0
+DK.US,D,20100504,000000,5.24771,5.24771,5.11603,5.24771,129158.71201834,0
+DK.US,D,20100505,000000,5.10912,5.19669,4.91951,4.92692,89637.098444357,0
+DK.US,D,20100506,000000,4.91951,5.02868,4.73719,4.87578,155468.63241302,0
+DK.US,D,20100507,000000,4.92692,4.97064,4.5912,4.77352,203004.79278108,0
+DK.US,D,20100510,000000,4.96343,4.98495,4.67185,4.77352,154866.85756841,0
+DK.US,D,20100511,000000,4.73019,4.94123,4.71538,4.84686,90599.532960142,0
+DK.US,D,20100512,000000,4.86858,5.08741,4.86858,5.07962,76001.934078094,0
+DK.US,D,20100513,000000,5.06501,5.17467,4.99215,5.08741,59129.950471902,0
+DK.US,D,20100514,000000,5.04339,5.12383,4.96343,5.04339,61411.426818793,0
+DK.US,D,20100517,000000,5.11603,5.11603,4.94123,5.06501,88003.999034415,0
+DK.US,D,20100518,000000,5.14545,5.2328,5.05108,5.08741,104577.12139623,0
+DK.US,D,20100519,000000,5.08741,5.10182,4.91211,5.01397,110115.67876234,0
+DK.US,D,20100520,000000,4.92692,4.97764,4.56258,4.56258,133168.51813779,0
+DK.US,D,20100521,000000,4.51125,4.77352,4.41659,4.73719,136822.73003088,0
+DK.US,D,20100524,000000,4.7447,4.81023,4.67896,4.70837,76724.266509414,0
+DK.US,D,20100525,000000,4.48944,4.64283,4.48944,4.62052,83579.839528696,0
+DK.US,D,20100526,000000,4.62052,4.83935,4.62052,4.70067,100800.3257385,0
+DK.US,D,20100527,000000,4.78823,4.83935,4.70837,4.81754,73083.224772855,0
+DK.US,D,20100528,000000,4.78823,4.88309,4.73719,4.83185,104816.21039174,0
+DK.US,D,20100601,000000,4.77352,4.77352,4.50375,4.51125,136700.14626624,0
+DK.US,D,20100602,000000,4.51125,4.78112,4.50375,4.78112,114356.46916558,0
+DK.US,D,20100603,000000,4.81023,4.91211,4.77352,4.85367,107014.61344358,0
+DK.US,D,20100604,000000,4.75921,4.84686,4.75141,4.76651,151017.11950527,0
+DK.US,D,20100607,000000,4.80294,5.01397,4.80294,4.81754,104076.65544802,0
+DK.US,D,20100608,000000,4.84686,4.84686,4.78823,4.81754,125406.23049575,0
+DK.US,D,20100609,000000,4.83185,4.86858,4.7447,4.78823,96503.815442243,0
+DK.US,D,20100610,000000,4.87578,5.09432,4.83935,5.08741,80354.16426737,0
+DK.US,D,20100611,000000,5.02177,5.19669,5.02177,5.17467,113633.12364528,0
+DK.US,D,20100614,000000,5.28404,5.3639,5.19669,5.29835,116131.40103047,0
+DK.US,D,20100615,000000,5.39331,5.63395,5.31296,5.61185,126695.8927469,0
+DK.US,D,20100616,000000,5.60483,6.01299,5.50247,5.95436,185607.01600258,0
+DK.US,D,20100617,000000,6.01299,6.01299,5.57542,5.70651,312348.49775285,0
+DK.US,D,20100618,000000,5.74283,5.79406,5.5389,5.59013,228419.14253159,0
+DK.US,D,20100621,000000,5.67769,5.67769,5.40051,5.43704,56723.864182439,0
+DK.US,D,20100622,000000,5.43704,5.44414,5.31296,5.34237,57401.620699344,0
+DK.US,D,20100623,000000,5.32056,5.40051,5.18888,5.3639,105575.01402576,0
+DK.US,D,20100624,000000,5.39331,5.46636,5.32056,5.44414,64846.811495664,0
+DK.US,D,20100625,000000,5.46636,5.48047,5.32767,5.39331,547824.81800756,0
+DK.US,D,20100628,000000,5.42973,5.50988,5.35708,5.45185,116931.74131201,0
+DK.US,D,20100629,000000,5.34949,5.34949,5.2181,5.29114,127169.00529308,0
+DK.US,D,20100630,000000,5.30477,5.44326,5.25324,5.31888,113297.79119821,0
+DK.US,D,20100701,000000,5.31296,5.40051,5.15266,5.34237,132815.96317833,0
+DK.US,D,20100702,000000,5.39331,5.39331,5.20369,5.2256,53887.215083283,0
+DK.US,D,20100706,000000,5.3857,5.52439,5.26202,5.3639,205400.7481809,0
+DK.US,D,20100707,000000,5.40051,5.48047,5.29114,5.43704,129252.92929199,0
+DK.US,D,20100708,000000,5.48047,5.50247,5.40051,5.48047,256913.28273261,0
+DK.US,D,20100709,000000,5.45185,5.66308,5.45185,5.66308,174838.89340439,0
+DK.US,D,20100712,000000,5.67008,5.67008,5.48047,5.52439,43822.1762261,0
+DK.US,D,20100713,000000,5.58273,5.58273,5.40792,5.45865,73645.489147867,0
+DK.US,D,20100714,000000,5.42183,5.42183,5.2328,5.25462,61794.37444718,0
+DK.US,D,20100715,000000,5.24771,5.24771,5.15266,5.2181,64643.180613903,0
+DK.US,D,20100716,000000,5.17467,5.17467,4.91951,4.97064,74995.936736858,0
+DK.US,D,20100719,000000,4.99976,4.99976,4.84686,4.91951,55003.639121593,0
+DK.US,D,20100720,000000,4.88309,5.10182,4.83935,5.09432,51445.670680081,0
+DK.US,D,20100721,000000,5.11603,5.16737,4.96343,4.96343,45388.41176442,0
+DK.US,D,20100722,000000,5.04339,5.24001,4.98495,5.19669,75482.219439571,0
+DK.US,D,20100723,000000,5.16006,5.31296,5.16006,5.29114,109313.31230286,0
+DK.US,D,20100726,000000,5.29114,5.32056,5.25462,5.29114,109562.53218799,0
+DK.US,D,20100727,000000,5.34237,5.41522,5.30625,5.39331,39517.561218132,0
+DK.US,D,20100728,000000,5.3639,5.39331,5.2256,5.24771,38433.556026669,0
+DK.US,D,20100729,000000,5.27634,5.37159,5.18888,5.35708,41698.741757589,0
+DK.US,D,20100730,000000,5.31296,5.46636,5.31296,5.46636,127411.13355547,0
+DK.US,D,20100802,000000,5.46636,5.55391,5.3787,5.3857,237409.29399798,0
+DK.US,D,20100803,000000,5.3857,5.41522,5.18178,5.3639,43251.807139377,0
+DK.US,D,20100804,000000,5.3787,5.46636,5.33497,5.43704,45982.081897314,0
+DK.US,D,20100805,000000,5.42973,5.55391,5.42973,5.50247,46336.663034709,0
+DK.US,D,20100806,000000,5.44414,5.46636,5.34237,5.46636,134472.36363444,0
+DK.US,D,20100809,000000,5.51718,5.51718,5.45865,5.50988,118858.63652151,0
+DK.US,D,20100810,000000,5.42973,5.48047,5.39331,5.40051,67436.266887608,0
+DK.US,D,20100811,000000,5.28404,5.29835,5.07962,5.09432,89905.567019813,0
+DK.US,D,20100812,000000,4.97764,5.18888,4.95584,5.10182,57314.495048441,0
+DK.US,D,20100813,000000,5.09432,5.14545,4.99976,4.99976,76296.742966614,0
+DK.US,D,20100816,000000,4.95584,5.03608,4.94123,4.99215,47383.183934505,0
+DK.US,D,20100817,000000,5.04339,5.11603,5.04339,5.07962,45370.176163068,0
+DK.US,D,20100818,000000,5.0582,5.07962,4.94872,4.95584,49563.351384998,0
+DK.US,D,20100819,000000,4.91951,4.98495,4.73719,4.77352,75567.318912545,0
+DK.US,D,20100820,000000,4.73019,4.80294,4.70067,4.79573,62025.358730968,0
+DK.US,D,20100823,000000,4.84686,4.96343,4.61351,4.62052,65903.4632851,0
+DK.US,D,20100824,000000,4.51846,4.64954,4.51846,4.60601,186024.40865574,0
+DK.US,D,20100825,000000,4.59881,4.78112,4.58449,4.75921,60485.463505712,0
+DK.US,D,20100826,000000,4.76651,4.83185,4.73719,4.73719,68203.175233344,0
+DK.US,D,20100827,000000,4.81754,4.84686,4.75141,4.83935,60229.151997824,0
+DK.US,D,20100830,000000,4.80294,4.85367,4.75141,4.75141,90709.959657216,0
+DK.US,D,20100831,000000,4.75635,4.88062,4.75635,4.86621,65485.057542974,0
+DK.US,D,20100901,000000,4.94872,5.01397,4.91211,5.01397,43504.06629141,0
+DK.US,D,20100902,000000,5.02868,5.09432,4.96343,5.08741,33468.407014182,0
+DK.US,D,20100903,000000,5.16006,5.16006,5.10912,5.15266,19097.740060066,0
+DK.US,D,20100907,000000,5.11603,5.14545,4.99976,5.01397,77616.797886685,0
+DK.US,D,20100908,000000,5.04339,5.10912,4.91211,4.91951,90227.72931036,0
+DK.US,D,20100909,000000,4.99215,5.00686,4.72278,4.7447,76478.085891167,0
+DK.US,D,20100910,000000,4.7447,4.86127,4.7447,4.78823,29661.218687529,0
+DK.US,D,20100913,000000,4.82474,4.92692,4.75921,4.87578,48546.210065158,0
+DK.US,D,20100914,000000,4.84686,5.02868,4.84686,4.99215,46583.856741921,0
+DK.US,D,20100915,000000,4.98495,4.98495,4.85367,4.96343,23333.465018484,0
+DK.US,D,20100916,000000,4.96343,4.96343,4.88309,4.91211,19817.033224495,0
+DK.US,D,20100917,000000,4.94872,5.04339,4.83935,5.03608,65997.68055875,0
+DK.US,D,20100920,000000,5.0582,5.07962,4.98495,5.05108,77500.292655826,0
+DK.US,D,20100921,000000,5.02868,5.02868,4.88309,4.91951,41946.948553765,0
+DK.US,D,20100922,000000,4.91951,4.92692,4.82474,4.86127,43584.100319564,0
+DK.US,D,20100923,000000,4.83935,4.93412,4.81023,4.86858,36518.817884739,0
+DK.US,D,20100924,000000,4.94872,5.07261,4.85367,5.06501,58702.4269291,0
+DK.US,D,20100927,000000,5.07261,5.5462,5.00686,5.06501,52429.38006411,0
+DK.US,D,20100928,000000,5.09432,5.16006,5.00686,5.16006,39941.032405077,0
+DK.US,D,20100929,000000,5.13074,5.24771,5.07962,5.24771,47800.576587666,0
+DK.US,D,20100930,000000,5.27634,5.29114,5.09432,5.19669,59148.186073253,0
+DK.US,D,20101001,000000,5.2256,5.24771,5.12383,5.2328,28769.700399223,0
+DK.US,D,20101004,000000,5.18178,5.19669,4.99215,5.03608,50078.000578703,0
+DK.US,D,20101005,000000,5.10182,5.13815,4.87578,5.11603,250782.06832258,0
+DK.US,D,20101006,000000,5.10182,5.2181,5.07261,5.13815,111217.91955515,0
+DK.US,D,20101007,000000,5.18888,5.18888,4.86127,5.14545,73792.387047644,0
+DK.US,D,20101008,000000,5.13074,5.16006,5.06501,5.10912,84901.920626695,0
+DK.US,D,20101011,000000,5.07962,5.18888,5.04339,5.17467,24619.07491378,0
+DK.US,D,20101012,000000,5.14545,5.18178,5.04339,5.17467,38829.673811586,0
+DK.US,D,20101013,000000,5.18888,5.31296,5.11603,5.28404,77621.863331505,0
+DK.US,D,20101014,000000,5.29114,5.33497,5.18888,5.2328,40791.014045859,0
+DK.US,D,20101015,000000,5.26933,5.32056,5.18888,5.30625,37530.893759759,0
+DK.US,D,20101018,000000,5.30625,5.44414,5.25462,5.42973,46937.424790352,0
+DK.US,D,20101019,000000,5.46636,5.53189,5.21148,5.40792,147459.15106376,0
+DK.US,D,20101020,000000,5.42183,5.50247,5.34949,5.3787,51344.361783683,0
+DK.US,D,20101021,000000,5.42183,5.42183,5.2256,5.31296,120848.34324679,0
+DK.US,D,20101022,000000,5.31296,5.31296,5.24001,5.27634,63747.609969741,0
+DK.US,D,20101025,000000,5.34237,5.3787,5.30625,5.33497,28597.475275345,0
+DK.US,D,20101026,000000,5.28404,5.35708,5.2181,5.30625,71708.463048729,0
+DK.US,D,20101027,000000,5.26202,5.32056,5.25462,5.29114,54497.094639601,0
+DK.US,D,20101028,000000,5.30625,5.32056,5.24771,5.30625,43861.686695696,0
+DK.US,D,20101029,000000,5.26825,5.34849,5.26825,5.33408,21725.692832641,0
+DK.US,D,20101101,000000,5.3639,5.3639,5.15266,5.19669,57566.754200473,0
+DK.US,D,20101102,000000,5.26202,5.32767,5.20369,5.31296,45450.210191222,0
+DK.US,D,20101103,000000,5.30625,5.40051,5.2256,5.3857,38648.330887033,0
+DK.US,D,20101104,000000,5.3857,5.5462,5.31296,5.53189,81248.721822568,0
+DK.US,D,20101105,000000,5.3639,5.37159,5.18888,5.19669,114197.41419822,0
+DK.US,D,20101108,000000,5.16737,5.24001,5.04339,5.08741,73558.363496964,0
+DK.US,D,20101109,000000,5.11603,5.13815,5.08741,5.11603,91591.347055882,0
+DK.US,D,20101110,000000,5.11603,5.24771,5.01397,5.21148,44520.194522285,0
+DK.US,D,20101111,000000,5.19669,5.24771,5.16006,5.16737,35964.658221439,0
+DK.US,D,20101112,000000,5.11603,5.13074,4.99976,5.00686,40586.370075135,0
+DK.US,D,20101115,000000,5.02177,5.21148,4.96343,5.18178,45362.071451356,0
+DK.US,D,20101116,000000,5.11603,5.13815,5.00686,5.07962,53927.738641843,0
+DK.US,D,20101117,000000,5.07261,5.26202,4.82474,5.12383,123181.48713084,0
+DK.US,D,20101118,000000,5.18178,5.2256,5.14545,5.18178,47426.746759956,0
+DK.US,D,20101119,000000,5.17467,5.26202,5.03608,5.2256,84981.95465485,0
+DK.US,D,20101122,000000,5.18178,5.21148,5.00686,5.12383,71749.999696252,0
+DK.US,D,20101123,000000,5.05108,5.13815,5.04339,5.12383,53607.602529223,0
+DK.US,D,20101124,000000,5.17467,5.26933,5.17467,5.26933,45100.694498648,0
+DK.US,D,20101126,000000,5.18888,5.25462,5.18888,5.2328,5324.7955947009,0
+DK.US,D,20101129,000000,5.18888,5.30625,5.15266,5.29835,29006.763216796,0
+DK.US,D,20101130,000000,5.24593,5.24593,5.09985,5.16539,71426.824316741,0
+DK.US,D,20101201,000000,5.26202,5.47356,5.17467,5.37159,101940.05082298,0
+DK.US,D,20101202,000000,5.35708,5.45185,5.34949,5.3787,50791.215209347,0
+DK.US,D,20101203,000000,5.34949,5.40051,5.34949,5.37159,27037.31827081,0
+DK.US,D,20101206,000000,5.34237,5.41522,5.34237,5.3857,26865.093146932,0
+DK.US,D,20101207,000000,5.44414,5.45865,5.35708,5.40051,53731.19938283,0
+DK.US,D,20101208,000000,5.42973,5.44414,5.40792,5.44414,17613.564727829,0
+DK.US,D,20101209,000000,5.48826,5.48826,5.40792,5.44414,39982.5690526,0
+DK.US,D,20101210,000000,5.37159,5.50247,5.21148,5.48047,105699.62396833,0
+DK.US,D,20101213,000000,5.47356,5.47356,5.34949,5.34949,29161.765828285,0
+DK.US,D,20101214,000000,5.3857,5.3857,5.26202,5.29114,41939.856931017,0
+DK.US,D,20101215,000000,5.29835,5.34949,5.26933,5.29114,38016.163373507,0
+DK.US,D,20101216,000000,5.16737,5.29835,5.12383,5.29114,44275.026993001,0
+DK.US,D,20101217,000000,5.29114,5.29835,5.13815,5.27634,38106.328291301,0
+DK.US,D,20101220,000000,5.27634,5.3639,5.20369,5.32056,31603.310231487,0
+DK.US,D,20101221,000000,5.33497,5.3787,5.25462,5.29835,52669.482148574,0
+DK.US,D,20101222,000000,5.30625,5.37159,5.26202,5.27634,48413.495410876,0
+DK.US,D,20101223,000000,5.26933,5.3857,5.26933,5.31296,33304.286602016,0
+DK.US,D,20101227,000000,5.30625,5.37159,5.30625,5.3639,42919.51395919,0
+DK.US,D,20101228,000000,5.35708,5.37159,5.32056,5.35708,18658.059449697,0
+DK.US,D,20101229,000000,5.37011,5.37011,5.3629,5.37011,55551.720251109,0
+DK.US,D,20101230,000000,5.32639,5.37011,5.30477,5.31158,70937.502347137,0
+DK.US,D,20101231,000000,5.31178,5.36399,5.25976,5.28216,40883.205141582,0
+DK.US,D,20110103,000000,5.3639,5.37159,5.32767,5.3639,91614.648102055,0
+DK.US,D,20110104,000000,5.34949,5.3639,5.2181,5.26933,37988.809971479,0
+DK.US,D,20110105,000000,5.25462,5.26933,5.21148,5.24771,40831.537604419,0
+DK.US,D,20110106,000000,5.26202,5.26202,5.10182,5.17467,46409.605440116,0
+DK.US,D,20110107,000000,5.18888,5.18888,5.06501,5.07261,29627.786751718,0
+DK.US,D,20110110,000000,5.02868,5.06501,4.97764,4.99976,59569.63108227,0
+DK.US,D,20110111,000000,5.02177,5.02177,4.98495,5.00686,40873.074251942,0
+DK.US,D,20110112,000000,5.02868,5.06501,4.98495,5.00686,195351.91874715,0
+DK.US,D,20110113,000000,4.96343,5.2181,4.95584,5.20369,141416.07539359,0
+DK.US,D,20110114,000000,5.17467,5.61185,5.10912,5.5389,337654.44698422,0
+DK.US,D,20110118,000000,5.52439,5.62655,5.42973,5.57542,527053.45497899,0
+DK.US,D,20110119,000000,5.56842,5.80877,5.53189,5.61185,173323.31231427,0
+DK.US,D,20110120,000000,5.56842,5.58273,5.39331,5.46636,85339.575059137,0
+DK.US,D,20110121,000000,5.49508,5.86691,5.44414,5.70651,183095.56846086,0
+DK.US,D,20110124,000000,5.71401,5.93955,5.6994,5.8526,89309.870708991,0
+DK.US,D,20110125,000000,5.83779,5.83779,5.68449,5.80146,43422.006085327,0
+DK.US,D,20110126,000000,5.79406,6.18791,5.79406,6.15109,179037.13407114,0
+DK.US,D,20110127,000000,6.17301,6.17301,5.94716,6.01991,56318.628596845,0
+DK.US,D,20110128,000000,6.02721,6.19462,5.83779,5.83779,150737.50695121,0
+DK.US,D,20110131,000000,5.81173,6.14753,5.81173,6.0505,78983.454899099,0
+DK.US,D,20110201,000000,6.14408,6.37723,6.0053,6.23144,162537.96720369,0
+DK.US,D,20110202,000000,6.3336,6.89495,6.3336,6.55915,339685.690357,0
+DK.US,D,20110203,000000,6.57376,6.57376,6.37012,6.45017,253202.33785753,0
+DK.US,D,20110204,000000,6.4715,6.57376,6.40625,6.52312,296628.39629871,0
+DK.US,D,20110207,000000,6.55214,6.62508,6.47919,6.55214,294471.52989439,0
+DK.US,D,20110208,000000,6.56646,6.58115,6.53773,6.55915,241812.17863545,0
+DK.US,D,20110209,000000,6.55214,6.59596,6.42096,6.51532,168144.40153038,0
+DK.US,D,20110210,000000,6.46498,6.63969,6.46498,6.62508,72084.319054367,0
+DK.US,D,20110211,000000,6.647,7.06977,6.63969,7.06216,243220.3722954,0
+DK.US,D,20110214,000000,7.1058,7.5867,7.1058,7.49214,1036858.0572571,0
+DK.US,D,20110215,000000,7.60901,7.95103,7.51405,7.87907,681238.50367464,0
+DK.US,D,20110216,000000,7.95103,8.53499,7.87167,8.5184,737149.87050796,0
+DK.US,D,20110218,000000,8.35879,8.35879,7.63072,7.73269,765290.44266055,0
+DK.US,D,20110222,000000,7.68867,8.0908,7.55767,7.71857,467071.49668838,0
+DK.US,D,20110223,000000,7.7549,7.83416,7.56518,7.68155,344536.36031657,0
+DK.US,D,20110224,000000,7.68867,7.69596,7.36115,7.54297,500358.56077801,0
+DK.US,D,20110225,000000,7.56518,8.13482,7.47002,8.12801,246212.02400604,0
+DK.US,D,20110228,000000,8.15328,8.45829,8.02171,8.19809,319372.24354016,0
+DK.US,D,20110301,000000,8.24251,8.30865,8.00048,8.01657,326795.14637927,0
+DK.US,D,20110302,000000,7.97452,8.20698,7.89358,8.13482,216617.66919014,0
+DK.US,D,20110303,000000,8.19237,8.5111,8.17757,8.39679,171605.11343135,0
+DK.US,D,20110304,000000,8.42651,8.49166,8.27114,8.30865,140138.57021001,0
+DK.US,D,20110307,000000,8.35879,8.37192,7.88637,8.00798,216941.85765861,0
+DK.US,D,20110308,000000,8.00048,8.10502,7.7623,7.95103,265416.13840733,0
+DK.US,D,20110309,000000,7.95873,8.14775,7.87907,8.0831,206155.49945907,0
+DK.US,D,20110310,000000,7.87167,8.60615,7.7623,8.44132,549568.34411458,0
+DK.US,D,20110311,000000,7.82666,8.99211,7.82666,8.94245,631601.19679527,0
+DK.US,D,20110314,000000,8.76715,9.73064,8.73733,9.41576,756131.10533717,0
+DK.US,D,20110315,000000,9.11006,9.57566,9.11006,9.34923,393521.23790313,0
+DK.US,D,20110316,000000,9.33669,9.48979,9.27569,9.27569,332624.46027804,0
+DK.US,D,20110317,000000,9.47104,9.63687,9.1911,9.19869,447602.9660675,0
+DK.US,D,20110318,000000,9.28438,9.30955,8.7327,8.75875,497422.62896038,0
+DK.US,D,20110321,000000,8.89813,8.94986,8.71631,8.93495,440285.42448063,0
+DK.US,D,20110322,000000,9.0071,9.44044,8.97049,9.44044,359462.20002294,0
+DK.US,D,20110323,000000,9.38516,9.38516,9.05864,9.16919,324136.80093778,0
+DK.US,D,20110324,000000,9.18922,9.40885,9.06712,9.38516,149294.86826649,0
+DK.US,D,20110325,000000,9.43254,9.81849,9.43254,9.47004,331426.98912261,0
+DK.US,D,20110328,000000,9.49571,9.58357,9.2137,9.22041,256748.14923147,0
+DK.US,D,20110329,000000,9.24855,9.6724,9.13188,9.58357,801038.29984369,0
+DK.US,D,20110330,000000,9.62008,9.95473,9.56185,9.92706,454069.51292461,0
+DK.US,D,20110331,000000,9.95175,10.1255,9.80466,9.88462,256398.63353891,0
+DK.US,D,20110401,000000,10.0002,10.0722,9.83329,9.86784,250271.47148472,0
+DK.US,D,20110404,000000,9.95473,10.1758,9.87475,9.99319,267024.92368213,0
+DK.US,D,20110405,000000,9.97938,10.2548,9.95473,10.2459,328638.96829373,0
+DK.US,D,20110406,000000,10.3219,10.4739,9.88166,9.90436,327197.34269798,0
+DK.US,D,20110407,000000,9.98634,10.0554,9.71583,9.85402,177250.04513868,0
+DK.US,D,20110408,000000,10.0198,10.0198,9.60725,9.71583,437514.62616415,0
+DK.US,D,20110411,000000,9.76519,9.81059,9.55493,9.63489,283778.37587954,0
+DK.US,D,20110412,000000,9.58652,9.81355,9.4424,9.68721,447567.50795376,0
+DK.US,D,20110413,000000,9.78098,10.1965,9.7721,10.0554,269734.93666079,0
+DK.US,D,20110414,000000,9.94678,10.3416,9.94678,10.2913,182198.98472774,0
+DK.US,D,20110415,000000,10.2854,10.3416,10.1531,10.2094,184645.59457576,0
+DK.US,D,20110418,000000,10.0198,10.0504,9.62798,9.91917,219723.79995371,0
+DK.US,D,20110419,000000,9.92706,9.92706,9.55493,9.59244,316111.1101651,0
+DK.US,D,20110420,000000,9.76519,9.98634,9.70892,9.95473,213932.98343558,0
+DK.US,D,20110421,000000,10.0198,10.1531,9.91127,10.1383,152598.55137805,0
+DK.US,D,20110425,000000,10.1591,10.1659,9.99319,10.0436,149406.30805253,0
+DK.US,D,20110426,000000,10.0554,10.0791,9.81059,9.84514,273838.96005389,0
+DK.US,D,20110427,000000,9.85402,9.85994,9.65858,9.74248,337901.64069143,0
+DK.US,D,20110428,000000,9.73064,9.86784,9.57566,9.85994,275385.9469019,0
+DK.US,D,20110429,000000,9.88462,9.90831,9.70793,9.78887,113493.31736826,0
+DK.US,D,20110502,000000,9.75729,9.97153,9.66648,9.67832,178558.95608014,0
+DK.US,D,20110503,000000,9.62995,9.84021,9.26404,9.47104,321113.74346925,0
+DK.US,D,20110504,000000,9.45919,9.56876,9.17017,9.52532,281506.01733333,0
+DK.US,D,20110505,000000,9.73853,9.73853,9.1911,9.35989,178870.98748105,0
+DK.US,D,20110506,000000,9.57665,10.1561,9.57665,9.90831,530435.14594077,0
+DK.US,D,20110509,000000,9.96358,10.6792,9.90436,10.6022,503779.76220938,0
+DK.US,D,20110510,000000,10.6881,11.1283,10.6309,10.9615,633959.66790343,0
+DK.US,D,20110511,000000,10.8865,10.9388,10.4561,10.5074,379996.50023394,0
+DK.US,D,20110512,000000,10.5302,10.5647,9.95076,10.2804,405656.01751373,0
+DK.US,D,20110513,000000,10.3742,10.5568,10.2804,10.4187,173942.30967127,0
+DK.US,D,20110516,000000,10.3901,10.8362,10.3308,10.5568,337830.72446395,0
+DK.US,D,20110517,000000,10.5074,10.5647,10.1709,10.236,268983.22464951,0
+DK.US,D,20110518,000000,10.318,10.6605,10.2064,10.4778,523491.43418163,0
+DK.US,D,20110519,000000,10.6081,11.0099,10.537,10.9961,581401.62554089,0
+DK.US,D,20110520,000000,10.9546,10.9961,10.7858,10.8953,322464.19105824,0
+DK.US,D,20110523,000000,10.7187,10.8273,10.6003,10.696,263745.55470571,0
+DK.US,D,20110524,000000,10.7612,10.7858,10.2508,10.4858,321811.76176544,0
+DK.US,D,20110525,000000,10.3959,10.7612,10.3959,10.5302,299447.82288549,0
+DK.US,D,20110526,000000,10.5074,10.7858,10.4482,10.7039,247911.98728761,0
+DK.US,D,20110527,000000,10.767,11.1777,10.4729,10.6753,518509.06265675,0
+DK.US,D,20110531,000000,10.6763,11.2636,10.6763,11.0256,1153720.9085196,0
+DK.US,D,20110601,000000,10.9872,11.1056,10.5154,10.7562,1599018.0841052,0
+DK.US,D,20110602,000000,10.7424,10.8056,10.1037,10.5302,621239.32287163,0
+DK.US,D,20110603,000000,10.3575,10.9615,10.2804,10.7562,265241.88710552,0
+DK.US,D,20110606,000000,10.7493,10.7493,10.1837,10.2222,448377.97912495,0
+DK.US,D,20110607,000000,10.3022,10.6141,10.3022,10.4936,360469.21045315,0
+DK.US,D,20110608,000000,10.4858,10.5835,10.082,10.1561,462319.09635832,0
+DK.US,D,20110609,000000,10.2133,10.4986,10.1916,10.4413,201365.61483735,0
+DK.US,D,20110610,000000,10.3377,10.6003,10.3022,10.4117,313727.31183284,0
+DK.US,D,20110613,000000,10.5706,10.8638,10.3811,10.4413,660454.9835785,0
+DK.US,D,20110614,000000,10.5074,10.8056,10.5074,10.5835,419568.76825612,0
+DK.US,D,20110615,000000,10.4858,10.5154,10.162,10.2064,352187.20817258,0
+DK.US,D,20110616,000000,10.2054,10.2578,9.83329,9.96457,265473.88447828,0
+DK.US,D,20110617,000000,10.0307,10.1037,9.56283,9.76025,392559.8164763,0
+DK.US,D,20110620,000000,9.69609,9.92904,9.47695,9.86192,366852.6840152,0
+DK.US,D,20110621,000000,9.93792,10.2291,9.92904,10.2133,288878.26572423,0
+DK.US,D,20110622,000000,10.4117,10.5924,10.2578,10.3377,628098.94824678,0
+DK.US,D,20110623,000000,10.1778,10.4325,9.96556,10.4039,791876.93634238,0
+DK.US,D,20110624,000000,10.4482,10.4778,10.01,10.236,838478.0155967,0
+DK.US,D,20110627,000000,10.1995,10.4325,10.1107,10.2508,290095.99865894,0
+DK.US,D,20110628,000000,10.3022,10.7562,10.2804,10.7562,562821.57394142,0
+DK.US,D,20110629,000000,10.8056,10.9033,10.6377,10.8687,290604.56931887,0
+DK.US,D,20110630,000000,10.9615,11.5636,10.9221,11.4748,518956.84797883,0
+DK.US,D,20110701,000000,11.4699,11.6179,11.3248,11.5182,250710.13900613,0
+DK.US,D,20110705,000000,11.531,11.5854,11.2152,11.4265,258248.53398714,0
+DK.US,D,20110706,000000,11.4353,11.6871,11.4165,11.5962,398594.78743476,0
+DK.US,D,20110707,000000,11.689,11.8963,11.4926,11.8568,417332.88091261,0
+DK.US,D,20110708,000000,11.7364,12.1085,11.689,11.9417,226920.78395385,0
+DK.US,D,20110711,000000,11.6851,11.8054,11.4137,11.8054,305183.93259956,0
+DK.US,D,20110712,000000,11.7749,12.0088,11.6801,11.7393,451390.90570383,0
+DK.US,D,20110713,000000,11.8252,12.1687,11.7719,11.9032,280170.76607879,0
+DK.US,D,20110714,000000,11.9634,12.1609,11.6555,11.918,232487.70781095,0
+DK.US,D,20110715,000000,12.0108,12.3484,11.9634,12.2487,287654.45425574,0
+DK.US,D,20110718,000000,11.9891,12.1125,11.531,11.8568,322192.68321589,0
+DK.US,D,20110719,000000,11.9693,12.4047,11.9693,12.3464,343250.75042127,0
+DK.US,D,20110720,000000,12.3839,12.4205,12.2171,12.3178,133496.75896212,0
+DK.US,D,20110721,000000,12.3671,12.6969,12.3336,12.3839,317022.89023268,0
+DK.US,D,20110722,000000,12.4283,12.7886,12.2023,12.5083,583008.38463777,0
+DK.US,D,20110725,000000,12.5537,12.7669,12.4283,12.605,289507.39397087,0
+DK.US,D,20110726,000000,12.6682,12.7343,12.3088,12.4263,232763.26800915,0
+DK.US,D,20110727,000000,12.3997,12.3997,11.8499,11.9515,312212.74383169,0
+DK.US,D,20110728,000000,11.9289,12.2734,11.8302,11.9377,178671.40895514,0
+DK.US,D,20110729,000000,11.7887,12.1509,11.3998,12.146,274459.98358881,0
+DK.US,D,20110801,000000,12.3543,12.3997,11.6851,12.0266,275254.24533657,0
+DK.US,D,20110802,000000,11.9377,12.1125,11.4521,11.4669,208768.25589718,0
+DK.US,D,20110803,000000,11.5014,11.5014,10.6467,11.3475,330527.36612259,0
+DK.US,D,20110804,000000,11.5528,11.6189,10.1699,10.241,687302.85421304,0
+DK.US,D,20110805,000000,10.3446,10.3742,9.38417,9.78196,1060129.7238489,0
+DK.US,D,20110808,000000,9.40983,9.45919,8.17579,8.24084,883511.84622372,0
+DK.US,D,20110809,000000,8.45829,8.94245,8.23324,8.93584,1017225.4062241,0
+DK.US,D,20110810,000000,8.80308,9.61614,8.66794,9.05212,992879.86533064,0
+DK.US,D,20110811,000000,9.15487,10.2222,9.15487,10.0751,1008959.613367,0
+DK.US,D,20110812,000000,10.2578,10.4117,9.97342,10.1107,698418.46632589,0
+DK.US,D,20110815,000000,10.2291,10.6477,10.2291,10.4996,231939.62668143,0
+DK.US,D,20110816,000000,10.2952,10.4571,10.0455,10.3446,343727.91532331,0
+DK.US,D,20110817,000000,10.4325,10.6693,10.2498,10.3308,363615.86477528,0
+DK.US,D,20110818,000000,9.84021,9.89943,9.35703,9.79677,671385.20041093,0
+DK.US,D,20110819,000000,9.59244,10.003,9.52335,9.70102,496789.44835789,0
+DK.US,D,20110822,000000,9.97342,9.97342,8.99773,9.21074,462627.07540338,0
+DK.US,D,20110823,000000,9.26987,9.69412,9.15862,9.62008,489584.35964604,0
+DK.US,D,20110824,000000,9.56086,9.64278,9.19495,9.50065,427092.97999164,0
+DK.US,D,20110825,000000,9.61416,9.79677,9.29119,9.54606,469849.38662763,0
+DK.US,D,20110826,000000,9.45623,10.1037,9.36285,10.087,231858.57956431,0
+DK.US,D,20110829,000000,10.2498,10.7996,9.93595,10.6901,812175.18682477,0
+DK.US,D,20110830,000000,10.6477,10.9546,10.4778,10.8372,503884.11037267,0
+DK.US,D,20110831,000000,10.9151,11.2438,10.8095,10.8441,352592.44375817,0
+DK.US,D,20110901,000000,10.8372,11.0859,10.4946,10.5312,258389.35335313,0
+DK.US,D,20110902,000000,10.2123,10.4216,9.83428,10.0643,215664.35247503,0
+DK.US,D,20110906,000000,9.65858,10.3308,9.65858,10.2656,289018.07200127,0
+DK.US,D,20110907,000000,10.4482,10.6841,10.318,10.6763,397920.07018475,0
+DK.US,D,20110908,000000,10.5716,11.0494,10.464,10.5845,700039.40866826,0
+DK.US,D,20110909,000000,10.5232,10.6151,9.95771,10.1995,482177.66623035,0
+DK.US,D,20110912,000000,10.01,10.3446,9.84021,10.0959,311146.97424158,0
+DK.US,D,20110913,000000,10.162,10.2952,9.83329,9.89943,376927.85376203,0
+DK.US,D,20110914,000000,9.96457,10.3959,9.60725,10.1827,334929.2376711,0
+DK.US,D,20110915,000000,10.4039,10.5647,10.0741,10.236,212249.22957743,0
+DK.US,D,20110916,000000,10.2804,10.4117,10.003,10.1037,232714.63973888,0
+DK.US,D,20110919,000000,9.93595,10.3022,9.61416,10.2804,637436.58922782,0
+DK.US,D,20110920,000000,10.3308,10.4235,9.75729,9.75729,241994.53464898,0
+DK.US,D,20110921,000000,9.76617,9.95771,9.15191,9.17491,218240.63771043,0
+DK.US,D,20110922,000000,8.79202,9.17491,8.5719,8.80584,859285.84982797,0
+DK.US,D,20110923,000000,8.75422,9.04837,8.69706,8.91709,197769.14901521,0
+DK.US,D,20110926,000000,8.98272,9.26108,8.44132,9.25339,350347.43861397,0
+DK.US,D,20110927,000000,9.39997,9.60725,8.98934,9.13582,518109.90560494,0
+DK.US,D,20110928,000000,9.15862,9.31251,8.90919,8.94521,347271.70051932,0
+DK.US,D,20110929,000000,9.12141,9.14342,8.27213,8.53666,335798.4680022,0
+DK.US,D,20110930,000000,8.37449,8.66429,8.24795,8.25397,185320.31182577,0
+DK.US,D,20111003,000000,8.13404,8.50044,7.8543,7.92952,517354.14123781,0
+DK.US,D,20111004,000000,7.8921,8.86743,7.54692,8.86743,939057.48794105,0
+DK.US,D,20111005,000000,8.96022,9.13188,8.63981,8.93012,346504.79217359,0
+DK.US,D,20111006,000000,8.92271,9.48387,8.72164,9.46314,547242.29185327,0
+DK.US,D,20111007,000000,9.46906,9.47498,8.91709,8.98934,243740.08693392,0
+DK.US,D,20111010,000000,9.23888,10.01,9.23888,10.01,512418.37180527,0
+DK.US,D,20111011,000000,9.98137,10.3505,9.89251,10.2656,242028.97967375,0
+DK.US,D,20111012,000000,10.4325,10.7434,10.4235,10.549,332268.86605168,0
+DK.US,D,20111013,000000,10.5232,10.697,10.241,10.6477,233859.43026818,0
+DK.US,D,20111014,000000,10.8076,11.2824,10.8076,11.232,252816.35096225,0
+DK.US,D,20111017,000000,11.1659,11.2251,10.6477,10.697,347919.06436731,0
+DK.US,D,20111018,000000,10.7434,11.2409,10.4858,11.0918,529763.46795765,0
+DK.US,D,20111019,000000,11.0494,11.2468,10.4996,10.6013,608563.55375427,0
+DK.US,D,20111020,000000,10.6091,10.9111,10.4235,10.8885,219436.08268794,0
+DK.US,D,20111021,000000,11.2053,11.4303,10.9487,11.1659,394294.22478265,0
+DK.US,D,20111024,000000,11.232,11.3711,10.8283,10.9892,412823.62193392,0
+DK.US,D,20111025,000000,10.8667,10.9536,10.3189,10.3929,428366.43281936,0
+DK.US,D,20111026,000000,10.6901,10.8963,10.4482,10.7503,466173.89986629,0
+DK.US,D,20111027,000000,11.1885,11.2162,10.7562,10.9053,564226.72833447,0
+DK.US,D,20111028,000000,10.9763,11.0494,10.8845,10.997,447457.08125668,0
+DK.US,D,20111031,000000,10.7404,10.85,10.5864,10.6101,444785.56565865,0
+DK.US,D,20111101,000000,10.4374,10.6615,10.241,10.3189,394958.81114302,0
+DK.US,D,20111102,000000,10.549,10.7928,10.3901,10.7434,208437.98889493,0
+DK.US,D,20111103,000000,11.0178,11.3317,10.8332,11.2517,775560.12548846,0
+DK.US,D,20111104,000000,11.1392,11.9397,11.1392,11.8164,755859.59749482,0
+DK.US,D,20111107,000000,11.8538,12.3464,11.8104,12.1579,1090164.7723641,0
+DK.US,D,20111108,000000,12.3404,12.3404,11.7117,11.8538,991212.32089591,0
+DK.US,D,20111109,000000,11.5212,11.7117,11.1747,11.2359,696308.20201391,0
+DK.US,D,20111110,000000,11.3554,11.4294,11.0108,11.3554,563417.27025224,0
+DK.US,D,20111111,000000,11.4669,11.7591,11.228,11.2794,440600.49514844,0
+DK.US,D,20111114,000000,11.2586,11.3919,10.8332,10.9093,531297.28464912,0
+DK.US,D,20111115,000000,10.8944,11.003,10.7898,10.7957,511047.66243701,0
+DK.US,D,20111116,000000,10.4907,10.6003,9.9764,10.0258,1214003.7542326,0
+DK.US,D,20111117,000000,9.52532,9.54112,8.87296,8.90001,1265109.0270208,0
+DK.US,D,20111118,000000,9.07275,9.08134,8.66331,8.97434,535906.83943525,0
+DK.US,D,20111121,000000,8.67693,8.80949,8.29552,8.74099,612459.89390975,0
+DK.US,D,20111122,000000,8.72164,8.83259,8.37725,8.42483,376120.42185774,0
+DK.US,D,20111123,000000,8.31142,8.41594,8.07984,8.08804,306864.64719081,0
+DK.US,D,20111125,000000,7.99614,8.07215,7.83337,7.83337,200862.10962225,0
+DK.US,D,20111128,000000,8.09495,8.68325,8.09495,8.39384,631940.5815982,0
+DK.US,D,20111129,000000,8.38495,8.45829,8.04203,8.16888,518452.32967477,0
+DK.US,D,20111130,000000,8.47072,8.62244,8.02585,8.20076,1371851.119533,0
+DK.US,D,20111201,000000,8.20698,8.2205,8.05694,8.13907,591654.08585641,0
+DK.US,D,20111202,000000,8.27401,8.78097,8.25732,8.648,598431.65102546,0
+DK.US,D,20111205,000000,8.74918,8.81679,8.26522,8.3349,497617.14204146,0
+DK.US,D,20111206,000000,8.3349,8.45829,8.19987,8.28752,570697.32754743,0
+DK.US,D,20111207,000000,8.13314,8.28752,7.82508,7.9528,1276477.9113746,0
+DK.US,D,20111208,000000,7.89358,7.93138,7.6703,7.78115,505186.94278036,0
+DK.US,D,20111209,000000,7.89358,8.00374,7.82508,7.9454,436960.46650084,0
+DK.US,D,20111212,000000,7.85607,7.88637,7.57209,7.76605,367072.52432039,0
+DK.US,D,20111213,000000,7.75895,7.92428,7.2962,7.37082,493688.38303914,0
+DK.US,D,20111214,000000,7.32601,7.81057,7.02031,7.78115,865910.43856346,0
+DK.US,D,20111215,000000,7.84808,7.961,7.6473,7.82508,678361.33101692,0
+DK.US,D,20111216,000000,7.90858,8.11114,7.83337,8.09495,634447.97678407,0
+DK.US,D,20111219,000000,8.09495,8.14687,7.75895,7.78835,561596.74938396,0
+DK.US,D,20111220,000000,7.93138,8.21448,7.87098,8.03424,331294.27446832,0
+DK.US,D,20111221,000000,8.01983,8.21448,7.85607,8.16888,218842.41255504,0
+DK.US,D,20111222,000000,8.16888,8.30332,8.08804,8.2283,426644.18158059,0
+DK.US,D,20111223,000000,8.2357,8.38495,8.20698,8.34132,178679.51366685,0
+DK.US,D,20111227,000000,8.32711,8.48336,8.12545,8.46638,417845.50392838,0
+DK.US,D,20111228,000000,8.43292,8.47408,8.2816,8.35613,234111.68942022,0
+DK.US,D,20111229,000000,8.27401,8.5492,8.27401,8.49777,368561.76509745,0
+DK.US,D,20111230,000000,8.49777,8.53499,8.42483,8.5111,218700.58010009,0
+DK.US,D,20120103,000000,8.71365,8.80949,8.648,8.76537,316346.14680474,0
+DK.US,D,20120104,000000,8.74918,8.80209,8.60181,8.72993,166050.34664182,0
+DK.US,D,20120105,000000,8.60873,8.60873,8.25031,8.59362,457815.91591342,0
+DK.US,D,20120106,000000,8.6252,8.87296,8.55729,8.6715,243193.01889337,0
+DK.US,D,20120109,000000,8.6715,8.6715,8.19987,8.30332,487511.57962572,0
+DK.US,D,20120110,000000,8.40903,8.59362,8.40903,8.49066,197637.44744989,0
+DK.US,D,20120111,000000,8.45119,8.5111,8.31142,8.42483,114564.15240319,0
+DK.US,D,20120112,000000,8.44684,8.80209,8.42483,8.73645,212980.67980944,0
+DK.US,D,20120113,000000,8.74099,9.01184,8.69894,8.96022,572348.66255873,0
+DK.US,D,20120117,000000,9.05212,9.30856,9.02872,9.17293,309301.12614919,0
+DK.US,D,20120118,000000,9.22239,9.61021,9.1835,9.6033,387614.9292431,0
+DK.US,D,20120119,000000,9.67042,9.68227,9.27954,9.4967,272722.53601558,0
+DK.US,D,20120120,000000,9.46314,9.68227,9.41378,9.63193,189528.68338216,0
+DK.US,D,20120123,000000,9.67042,9.78887,9.40885,9.4967,222178.51451344,0
+DK.US,D,20120124,000000,9.46314,9.76419,9.40885,9.7563,167477.78899208,0
+DK.US,D,20120125,000000,9.72866,9.81157,9.50953,9.81157,359416.61101956,0
+DK.US,D,20120126,000000,9.81157,9.91423,9.45721,9.52532,322016.40573616,0
+DK.US,D,20120127,000000,9.04935,9.1376,8.55729,8.97434,447369.95560578,0
+DK.US,D,20120130,000000,8.90751,9.1376,8.73645,9.10908,227875.11375793,0
+DK.US,D,20120131,000000,9.16632,9.40786,9.09851,9.39108,243849.50054203,0
+DK.US,D,20120201,000000,9.4967,9.79677,9.39997,9.65562,334287.9523569,0
+DK.US,D,20120202,000000,9.69904,9.81157,9.50953,9.66351,230159.62937172,0
+DK.US,D,20120203,000000,9.80763,10.1965,9.75236,10.0899,416666.26837431,0
+DK.US,D,20120206,000000,10.0781,10.2212,9.9596,10.1778,270211.08847387,0
+DK.US,D,20120207,000000,10.2478,10.5114,10.1817,10.4976,365697.76259626,0
+DK.US,D,20120208,000000,10.5618,10.7374,10.467,10.6457,349160.09834819,0
+DK.US,D,20120209,000000,10.6693,10.697,10.2478,10.3505,257515.05757721,0
+DK.US,D,20120210,000000,10.2558,10.3673,10.0899,10.234,196744.91607263,0
+DK.US,D,20120213,000000,10.2962,10.3929,9.90831,9.9596,219618.43870145,0
+DK.US,D,20120214,000000,9.96755,10.2123,9.91423,10.1778,214275.4075054,0
+DK.US,D,20120215,000000,10.1965,10.2558,9.85994,9.90436,176072.83576252,0
+DK.US,D,20120216,000000,9.93496,10.2942,9.81651,10.234,129858.75649245,0
+DK.US,D,20120217,000000,10.2636,10.2874,9.88068,9.94877,111317.20227362,0
+DK.US,D,20120221,000000,9.98137,10.31,9.95672,10.2942,380966.02637247,0
+DK.US,D,20120222,000000,10.2716,10.317,10.0761,10.24,224121.61914637,0
+DK.US,D,20120223,000000,10.24,10.3673,10.0603,10.3387,281423.95712724,0
+DK.US,D,20120224,000000,10.2874,10.3909,9.98822,9.98822,174926.01905529,0
+DK.US,D,20120227,000000,9.92706,9.95672,9.71089,9.75236,298518.82030551,0
+DK.US,D,20120228,000000,9.73853,9.84317,9.62798,9.7178,319071.35611786,0
+DK.US,D,20120229,000000,9.75136,10.0623,9.73853,9.88068,341159.73479961,0
+DK.US,D,20120301,000000,9.95672,10.4206,9.95672,10.1521,395826.0152962,0
+DK.US,D,20120302,000000,10.1373,10.2736,9.93398,9.98822,272021.4784525,0
+DK.US,D,20120305,000000,9.92706,10.1591,9.82342,10.0692,170315.4511802,0
+DK.US,D,20120306,000000,9.93398,10.0524,9.73755,9.76815,204535.57020566,0
+DK.US,D,20120307,000000,9.82934,10.1827,9.79874,10.1373,159119.80503921,0
+DK.US,D,20120308,000000,10.4759,10.5144,10.0909,10.3604,409008.32889555,0
+DK.US,D,20120309,000000,10.4058,10.6131,10.2478,10.5618,475755.69528765,0
+DK.US,D,20120312,000000,10.5815,10.7296,10.4127,10.6377,369687.30693644,0
+DK.US,D,20120313,000000,10.7296,11.0711,10.6605,11.003,517843.46320742,0
+DK.US,D,20120314,000000,10.9615,11.0711,10.4808,10.5696,467619.5778179,0
+DK.US,D,20120315,000000,10.5618,10.8441,10.4354,10.621,371526.06340607,0
+DK.US,D,20120316,000000,10.6427,10.8421,10.5302,10.7858,426472.96954567,0
+DK.US,D,20120319,000000,10.7632,10.9013,10.6535,10.7128,348252.37063646,0
+DK.US,D,20120320,000000,10.6377,10.6377,10.3673,10.4206,281403.69534796,0
+DK.US,D,20120321,000000,10.4354,10.6901,10.4127,10.5538,269016.65658533,0
+DK.US,D,20120322,000000,10.4739,10.4739,10.2794,10.3673,250285.65473022,0
+DK.US,D,20120323,000000,10.4285,10.8421,10.3861,10.7612,210186.58044676,0
+DK.US,D,20120326,000000,10.8638,10.9862,10.7928,10.8372,172139.01131537,0
+DK.US,D,20120327,000000,10.9655,11.311,10.9586,11.0859,454587.2013852,0
+DK.US,D,20120328,000000,11.1747,11.3268,10.9379,11.1461,339375.68513403,0
+DK.US,D,20120329,000000,11.5864,11.765,11.2448,11.3791,482992.18975739,0
+DK.US,D,20120330,000000,11.4689,11.6397,11.3781,11.6002,450439.61516666,0
+DK.US,D,20120402,000000,11.5508,11.5864,11.1521,11.2656,507094.58929954,0
+DK.US,D,20120403,000000,11.2448,11.3949,11.1461,11.3949,401948.11190554,0
+DK.US,D,20120404,000000,11.2142,11.3711,11.1817,11.2804,204644.98381377,0
+DK.US,D,20120405,000000,11.2547,11.5143,11.2162,11.3919,154553.81307853,0
+DK.US,D,20120409,000000,11.1244,11.7354,11.1244,11.5094,521151.19867482,0
+DK.US,D,20120410,000000,11.5252,11.8064,11.1521,11.1915,698526.86684503,0
+DK.US,D,20120411,000000,11.2734,11.5182,11.2083,11.4452,513319.00789426,0
+DK.US,D,20120412,000000,11.4906,12.0029,11.4768,11.8598,305520.2781356,0
+DK.US,D,20120413,000000,11.8134,11.8212,11.5005,11.6021,232418.8177614,0
+DK.US,D,20120416,000000,11.6594,11.6929,11.303,11.4017,432201.98763701,0
+DK.US,D,20120417,000000,11.5064,11.6397,11.4145,11.4413,421661.81005571,0
+DK.US,D,20120418,000000,11.4245,11.5182,11.2656,11.5005,398956.4601949,0
+DK.US,D,20120419,000000,11.5587,11.8528,11.3633,11.4117,596494.62492632,0
+DK.US,D,20120420,000000,11.7176,11.9289,11.6663,11.765,503438.35122852,0
+DK.US,D,20120423,000000,11.5864,11.9289,11.4531,11.9289,348145.99629524,0
+DK.US,D,20120424,000000,11.9713,12.0108,11.7996,11.8923,564105.15765879,0
+DK.US,D,20120425,000000,12.0029,12.0325,11.845,11.9229,357278.99330555,0
+DK.US,D,20120426,000000,11.8923,11.9782,11.8923,11.9081,289050.49084811,0
+DK.US,D,20120427,000000,12.0799,12.3948,11.9357,12.3108,445494.72793344,0
+DK.US,D,20120430,000000,12.4925,12.5231,12.2151,12.2674,333022.60424089,0
+DK.US,D,20120501,000000,12.2605,12.5892,12.2368,12.2605,344234.4598053,0
+DK.US,D,20120502,000000,12.1905,12.2082,11.8775,12.0818,721831.96537252,0
+DK.US,D,20120503,000000,12.4165,12.4165,12.0868,12.1213,461139.86080425,0
+DK.US,D,20120504,000000,12.2536,12.5063,11.9141,12.4391,993467.45692974,0
+DK.US,D,20120507,000000,12.4105,12.4243,12.073,12.2615,436387.05814723,0
+DK.US,D,20120508,000000,12.1993,12.1993,11.6871,12.0108,471395.36038666,0
+DK.US,D,20120509,000000,11.8746,12.0374,11.7532,11.995,395719.64095497,0
+DK.US,D,20120510,000000,12.071,12.3563,12.0474,12.1559,348253.38372543,0
+DK.US,D,20120511,000000,12.0246,12.3424,12.0246,12.1451,262039.51289037,0
+DK.US,D,20120514,000000,11.9763,11.995,11.7976,11.9051,364129.50088002,0
+DK.US,D,20120515,000000,11.8499,12.1391,11.8499,11.9851,402082.85273775,0
+DK.US,D,20120516,000000,11.9763,12.2201,11.9545,12.1973,479004.67159515,0
+DK.US,D,20120517,000000,12.0957,12.3178,11.9437,11.9683,505711.7228637,0
+DK.US,D,20120518,000000,12.0019,12.2141,12.0019,12.0098,331281.1043118,0
+DK.US,D,20120521,000000,12.0374,12.6741,12.0374,12.6553,575130.60485383,0
+DK.US,D,20120522,000000,12.6159,12.8074,12.4549,12.5684,371688.15764031,0
+DK.US,D,20120523,000000,12.4698,12.7807,12.3256,12.7097,226964.3467793,0
+DK.US,D,20120524,000000,12.6405,12.6879,12.2289,12.4027,157236.47265516,0
+DK.US,D,20120525,000000,12.4243,12.7946,12.3494,12.757,244096.69424924,0
+DK.US,D,20120529,000000,12.83,12.83,12.4027,12.4915,229507.20007891,0
+DK.US,D,20120530,000000,12.3256,12.3691,12.1125,12.3563,451012.0104313,0
+DK.US,D,20120531,000000,12.3691,12.4027,11.8973,12.1509,414441.52500941,0
+DK.US,D,20120601,000000,11.9259,12.0306,11.6239,11.771,300871.21287988,0
+DK.US,D,20120604,000000,11.771,11.8657,11.1955,11.3465,400371.74547759,0
+DK.US,D,20120605,000000,11.313,11.8114,11.2882,11.5706,301222.75475038,0
+DK.US,D,20120606,000000,11.7462,12.1657,11.6979,12.1144,264667.46566294,0
+DK.US,D,20120607,000000,12.2902,12.4431,12.0492,12.1036,230642.87280753,0
+DK.US,D,20120608,000000,12.0306,12.2368,11.8242,12.2289,438096.13922947,0
+DK.US,D,20120611,000000,12.304,12.3178,12.0019,12.0374,256341.90055692,0
+DK.US,D,20120612,000000,12.071,12.7097,11.9259,12.6405,273656.60404037,0
+DK.US,D,20120613,000000,12.6228,12.6811,12.2457,12.295,297943.38577397,0
+DK.US,D,20120614,000000,12.2872,12.7097,12.2872,12.6159,151110.32368995,0
+DK.US,D,20120615,000000,12.6405,12.7501,12.4915,12.5063,303755.47716034,0
+DK.US,D,20120618,000000,12.3424,12.4165,12.1302,12.3494,285427.6847129,0
+DK.US,D,20120619,000000,12.3859,12.83,12.295,12.8152,280563.84459681,0
+DK.US,D,20120620,000000,12.7501,12.9761,12.6811,12.9535,201083.97610537,0
+DK.US,D,20120621,000000,12.9209,12.9278,12.531,12.6356,199487.34789813,0
+DK.US,D,20120622,000000,12.6613,13.062,12.535,12.99,686444.76786055,0
+DK.US,D,20120625,000000,12.8242,12.8242,12.3256,12.5981,236174.33855088,0
+DK.US,D,20120626,000000,12.6159,12.83,12.531,12.6356,152129.49118772,0
+DK.US,D,20120627,000000,12.6405,12.839,12.6405,12.7412,299476.18937647,0
+DK.US,D,20120628,000000,12.5448,13.0936,12.5448,13.0551,256879.8507968,0
+DK.US,D,20120629,000000,13.3128,13.3957,13.2101,13.2693,288627.01966117,0
+DK.US,D,20120702,000000,13.4717,13.7589,13.2545,13.7461,574114.47662295,0
+DK.US,D,20120703,000000,13.7678,14.0639,13.6395,13.9919,367568.93791275,0
+DK.US,D,20120705,000000,14.0205,14.3314,13.8152,14.0639,471288.98604545,0
+DK.US,D,20120706,000000,13.9593,14.1429,13.8378,14.0974,562551.07918803,0
+DK.US,D,20120709,000000,14.128,14.6324,14.128,14.5051,549037.48549745,0
+DK.US,D,20120710,000000,14.6414,14.7025,14.2327,14.437,494813.92487812,0
+DK.US,D,20120711,000000,14.4232,14.6917,14.2722,14.4301,499504.52678137,0
+DK.US,D,20120712,000000,14.6118,14.8023,14.4064,14.6572,453782.8087478,0
+DK.US,D,20120713,000000,14.7341,15.1655,14.6818,15.1655,335199.73242449,0
+DK.US,D,20120716,000000,15.1655,15.1655,14.8684,14.901,425578.41199048,0
+DK.US,D,20120717,000000,14.9306,15.1418,14.6572,14.8614,457089.53112624,0
+DK.US,D,20120718,000000,14.9306,15.0303,14.7263,14.8111,491249.87790283,0
+DK.US,D,20120719,000000,14.894,14.9651,14.8111,14.8614,467701.63802398,0
+DK.US,D,20120720,000000,14.7608,14.8782,14.5654,14.7479,230820.16337623,0
+DK.US,D,20120723,000000,14.7341,14.7608,14.4686,14.7025,392139.38455625,0
+DK.US,D,20120724,000000,14.6957,14.6957,14.363,14.4913,378363.400824,0
+DK.US,D,20120725,000000,14.589,14.6492,14.2179,14.3976,280426.06449772,0
+DK.US,D,20120726,000000,14.5812,14.6118,14.057,14.1695,383556.49485338,0
+DK.US,D,20120727,000000,14.1695,14.8862,14.1695,14.7263,495065.17094119,0
+DK.US,D,20120730,000000,14.901,15.0303,14.7479,14.9977,411461.01727736,0
+DK.US,D,20120731,000000,14.9819,15.0589,14.901,14.9651,337971.54382994,0
+DK.US,D,20120801,000000,15.1162,15.1162,14.901,14.9454,234184.63182562,0
+DK.US,D,20120802,000000,14.901,15.2573,14.6917,15.2267,469902.06725375,0
+DK.US,D,20120803,000000,15.5119,16.1082,15.3836,15.9611,460827.82940334,0
+DK.US,D,20120806,000000,16.0213,16.6116,16.0213,16.5149,751350.33851613,0
+DK.US,D,20120807,000000,16.8406,16.8406,16.3628,16.5149,633086.38521647,0
+DK.US,D,20120808,000000,16.4004,18.2748,15.9611,18.1593,1203776.6211411,0
+DK.US,D,20120809,000000,18.5709,20.019,18.1948,19.7514,1964760.4226158,0
+DK.US,D,20120810,000000,18.3952,18.4544,17.2571,17.4338,3503399.4175564,0
+DK.US,D,20120813,000000,17.4624,18.4466,17.4624,18.2965,2087826.4176048,0
+DK.US,D,20120814,000000,18.486,18.5403,18.2462,18.3123,1368970.9076085,0
+DK.US,D,20120815,000000,18.2965,18.5789,18.259,18.3499,926078.80522344,0
+DK.US,D,20120816,000000,18.3755,18.5324,18.3173,18.4021,920187.69289788,0
+DK.US,D,20120817,000000,18.3804,18.5078,18.3163,18.415,650777.95779453,0
+DK.US,D,20120820,000000,18.1425,18.9726,18.1425,18.9568,1238009.9103232,0
+DK.US,D,20120821,000000,19.0142,19.2214,18.8423,19.1809,814230.7443327,0
+DK.US,D,20120822,000000,19.0546,19.4109,18.9806,19.246,561509.62373305,0
+DK.US,D,20120823,000000,19.2984,19.5343,19.023,19.2392,502844.68109562,0
+DK.US,D,20120824,000000,19.174,19.3053,18.486,18.642,679634.78384466,0
+DK.US,D,20120827,000000,18.8423,19.554,18.7832,19.4484,722497.56482185,0
+DK.US,D,20120828,000000,19.4632,19.7959,19.4031,19.783,1189686.57983,0
+DK.US,D,20120829,000000,19.783,20.1275,19.7594,19.8739,512792.20163299,0
+DK.US,D,20120830,000000,19.7959,20.0871,19.6834,19.9726,500348.42988837,0
+DK.US,D,20120831,000000,20.0555,20.1197,19.8739,19.942,429136.38043199,0
+DK.US,D,20120904,000000,20.2618,20.8146,20.0258,20.7998,795184.6718098,0
+DK.US,D,20120905,000000,19.7327,20.096,19.479,19.6695,1637355.3966803,0
+DK.US,D,20120906,000000,19.8907,19.8907,19.6834,19.783,1283589.7959018,0
+DK.US,D,20120907,000000,19.9952,20.1868,19.8058,19.8975,1488859.8556064,0
+DK.US,D,20120910,000000,20.1275,20.1275,19.6291,19.716,543391.54070116,0
+DK.US,D,20120911,000000,19.6459,19.7762,19.479,19.6607,780711.68287032,0
+DK.US,D,20120912,000000,19.8058,20.0871,19.5857,19.7002,1084212.8747007,0
+DK.US,D,20120913,000000,19.6527,19.7327,18.9864,19.716,1017225.4062241,0
+DK.US,D,20120914,000000,19.9213,20.096,19.6695,20.0328,790737.2112579,0
+DK.US,D,20120917,000000,19.9726,20.0555,19.7446,19.9864,627311.77812176,0
+DK.US,D,20120918,000000,19.6163,19.7446,18.2442,18.6825,1601076.6808799,0
+DK.US,D,20120919,000000,18.6825,19.3507,18.6825,19.2826,648114.54690821,0
+DK.US,D,20120920,000000,19.2826,20.012,19.023,19.5402,939366.48007506,0
+DK.US,D,20120921,000000,19.7386,19.8521,19.4326,19.709,2559786.0685443,0
+DK.US,D,20120924,000000,19.6163,19.8581,19.2392,19.6755,541047.2528385,0
+DK.US,D,20120925,000000,19.6607,20.0022,19.4326,19.4712,602706.88645348,0
+DK.US,D,20120926,000000,19.554,19.5935,18.6055,18.9164,711062.82968537,0
+DK.US,D,20120927,000000,19.0832,19.8383,19.0832,19.7446,537495.36293078,0
+DK.US,D,20120928,000000,19.709,19.709,19.252,19.3596,353055.42541471,0
+DK.US,D,20121001,000000,19.6459,19.9805,19.5186,19.7327,771927.18846362,0
+DK.US,D,20121002,000000,19.7594,19.8817,19.3951,19.716,489862.95911113,0
+DK.US,D,20121003,000000,19.716,19.7514,19.1227,19.2126,381359.1048905,0
+DK.US,D,20121004,000000,19.1474,19.8739,19.1474,19.7594,399968.53606992,0
+DK.US,D,20121005,000000,19.8975,20.9449,19.8216,20.2716,882009.43529013,0
+DK.US,D,20121008,000000,20.2292,20.2292,19.709,20.0022,367025.92222805,0
+DK.US,D,20121009,000000,20.0328,20.4671,19.79,19.8521,324767.95536234,0
+DK.US,D,20121010,000000,19.7959,19.8295,18.7358,19.0694,712410.23800746,0
+DK.US,D,20121011,000000,19.246,19.5857,19.1157,19.1878,446875.56819136,0
+DK.US,D,20121012,000000,19.1612,19.259,18.6291,18.9312,493051.15008079,0
+DK.US,D,20121015,000000,18.9312,19.1612,18.5275,18.9559,297828.90672103,0
+DK.US,D,20121016,000000,19.0487,19.4119,19.0408,19.3517,279923.57237158,0
+DK.US,D,20121017,000000,19.1809,19.8245,19.1809,19.5639,362389.01403989,0
+DK.US,D,20121018,000000,19.5955,19.8482,19.48,19.6479,445524.1075134,0
+DK.US,D,20121019,000000,19.5048,19.6942,18.9716,19.1227,313184.29614814,0
+DK.US,D,20121022,000000,19.1287,19.246,18.5679,18.7101,339757.61967345,0
+DK.US,D,20121023,000000,18.4584,18.4584,17.1634,17.5443,975427.38174808,0
+DK.US,D,20121024,000000,17.5513,17.9698,17.3519,17.6362,661486.30814384,0
+DK.US,D,20121025,000000,17.7418,18.0655,17.5295,17.9758,387749.67007531,0
+DK.US,D,20121026,000000,18.4663,19.1878,18.4357,19.174,707426.85339363,0
+DK.US,D,20121031,000000,19.2214,19.6863,19.2214,19.6311,628860.79114769,0
+DK.US,D,20121101,000000,19.6025,19.71,19.1958,19.4722,652861.88179344,0
+DK.US,D,20121102,000000,19.5274,19.8847,19.1878,19.2214,657189.79784758,0
+DK.US,D,20121105,000000,19.2658,19.489,19.1,19.2905,502875.07376455,0
+DK.US,D,20121106,000000,19.4119,19.9361,19.4119,19.9173,543318.59829576,0
+DK.US,D,20121107,000000,19.5797,19.6113,18.6479,19.3823,483804.68710651,0
+DK.US,D,20121108,000000,20.6004,20.9676,19.404,19.8621,1302197.2009033,0
+DK.US,D,20121109,000000,19.5422,19.6241,18.9855,19.0546,1282614.1912294,0
+DK.US,D,20121112,000000,19.0684,19.6183,19.0062,19.2312,458823.93943258,0
+DK.US,D,20121113,000000,19.1287,19.556,19.0684,19.174,414077.82607133,0
+DK.US,D,20121114,000000,19.2392,19.4494,19.1079,19.1958,409003.26345074,0
+DK.US,D,20121115,000000,19.1227,19.6113,19.0684,19.3517,453858.7904201,0
+DK.US,D,20121116,000000,19.3122,19.5639,18.9233,19.5353,471767.16403644,0
+DK.US,D,20121119,000000,19.6942,20.1887,19.6547,19.8324,545565.62961788,0
+DK.US,D,20121120,000000,19.8541,19.9232,19.4179,19.8847,692050.18909828,0
+DK.US,D,20121121,000000,19.9992,20.0594,19.1543,19.9449,448225.00269138,0
+DK.US,D,20121123,000000,20.091,20.2756,20.0288,20.1887,403734.18774905,0
+DK.US,D,20121126,000000,20.1305,20.252,19.71,19.8847,922339.49385738,0
+DK.US,D,20121127,000000,19.9005,19.9005,19.3793,19.5481,615374.55085913,0
+DK.US,D,20121128,000000,19.4396,19.8917,18.9894,19.8917,562647.32263962,0
+DK.US,D,20121129,000000,20.0072,20.1581,19.6705,19.9449,367454.45885981,0
+DK.US,D,20121130,000000,19.9834,20.1157,19.7396,20.1078,511758.85088972,0
+DK.US,D,20121203,000000,20.2342,20.3901,20.0436,20.2974,656147.32930365,0
+DK.US,D,20121204,000000,20.2598,20.4267,20.0516,20.3131,547198.72902782,0
+DK.US,D,20121205,000000,20.4563,20.4563,19.8472,19.8779,692947.78592037,0
+DK.US,D,20121206,000000,19.8324,20.2845,19.7534,20.1513,639154.78811073,0
+DK.US,D,20121207,000000,20.2914,20.3971,20.0516,20.1581,454343.04694488,0
+DK.US,D,20121210,000000,20.1513,20.3368,20.1078,20.2134,474985.74767502,0
+DK.US,D,20121211,000000,20.2134,20.319,20.0358,20.1236,828479.84061114,0
+DK.US,D,20121212,000000,20.0288,20.2845,19.9756,20.1887,423552.23406251,0
+DK.US,D,20121213,000000,20.1887,20.2134,19.9904,20.0516,233482.56117358,0
+DK.US,D,20121214,000000,20.0436,20.1581,19.9686,20.091,752803.10809048,0
+DK.US,D,20121217,000000,20.1443,20.2914,20.0693,20.1513,446664.84568685,0
+DK.US,D,20121218,000000,20.2845,20.319,20.0762,20.1887,508515.953116,0
+DK.US,D,20121219,000000,20.243,20.2598,20.1305,20.2036,417395.69242838,0
+DK.US,D,20121220,000000,20.2036,20.6428,20.1671,20.4661,475593.60105341,0
+DK.US,D,20121221,000000,20.1236,20.4493,19.9756,20.0288,755616.45614347,0
+DK.US,D,20121224,000000,19.9449,20.1838,19.6291,19.6765,176405.12894271,0
+DK.US,D,20121226,000000,19.7456,19.9005,19.2718,19.3033,284636.46223204,0
+DK.US,D,20121227,000000,19.2806,19.3033,18.5304,19.0871,500380.84873522,0
+DK.US,D,20121228,000000,19.0655,19.0655,18.791,18.8355,353077.71337191,0
+DK.US,D,20121231,000000,18.8137,19.4317,18.7516,19.3793,603823.31049178,0
+DK.US,D,20130102,000000,19.8779,20.1759,19.6617,20.0762,739320.92015778,0
+DK.US,D,20130103,000000,20.0693,20.2134,19.5935,19.8146,774631.12290848,0
+DK.US,D,20130104,000000,19.9015,19.9904,19.7456,19.9242,614051.45667217,0
+DK.US,D,20130107,000000,19.8235,19.8235,19.1306,19.1573,753901.29652744,0
+DK.US,D,20130108,000000,19.1641,19.4534,18.9806,19.0763,822623.17331035,0
+DK.US,D,20130109,000000,19.1493,19.5324,19.0329,19.4692,974448.73780887,0
+DK.US,D,20130110,000000,19.5392,20.7978,19.5392,20.7287,912388.93405313,0
+DK.US,D,20130111,000000,20.6931,22.8194,20.6931,22.6969,2947777.8668821,0
+DK.US,D,20130114,000000,22.6969,23.842,22.6663,23.3484,1985360.5736094,0
+DK.US,D,20130115,000000,23.15,23.5814,23.0493,23.2033,698055.78047678,0
+DK.US,D,20130116,000000,23.1816,24.5083,23.0888,24.2091,995330.52753451,0
+DK.US,D,20130117,000000,24.4549,24.5882,23.6603,23.7333,744207.04823108,0
+DK.US,D,20130118,000000,23.832,24.0868,23.6662,24.0492,706348.92673595,0
+DK.US,D,20130122,000000,24.0729,24.294,23.7581,24.0403,494696.4065583,0
+DK.US,D,20130123,000000,23.9801,24.5171,23.832,24.2407,460339.52052271,0
+DK.US,D,20130124,000000,24.2723,24.9544,24.2338,24.5339,300858.04272334,0
+DK.US,D,20130125,000000,24.5171,24.6859,24.2091,24.5487,292233.61637295,0
+DK.US,D,20130128,000000,24.5033,24.6178,24.0087,24.3364,558011.42754042,0
+DK.US,D,20130129,000000,24.6414,26.4468,24.4875,26.439,1336440.6209749,0
+DK.US,D,20130130,000000,26.4212,26.4212,25.2011,25.5871,682159.40154289,0
+DK.US,D,20130131,000000,25.4785,26.1794,25.2713,26.1004,466816.19826946,0
+DK.US,D,20130201,000000,26.361,26.6146,25.9138,26.2939,727769.67979043,0
+DK.US,D,20130204,000000,26.132,26.6709,25.9464,26.4548,390565.04430622,0
+DK.US,D,20130205,000000,26.6551,27.7192,26.5555,27.6698,753376.5164441,0
+DK.US,D,20130206,000000,27.5603,27.8673,26.9394,27.1852,585501.59657814,0
+DK.US,D,20130207,000000,27.1911,27.5987,26.8604,27.5819,658087.39466967,0
+DK.US,D,20130208,000000,27.7112,28.7892,27.655,28.7132,760167.25176968,0
+DK.US,D,20130211,000000,28.7674,28.9926,28.0429,28.7348,597885.59607388,0
+DK.US,D,20130212,000000,28.7813,28.7813,28.3282,28.6125,705820.09429675,0
+DK.US,D,20130213,000000,28.6757,29.0428,28.4299,28.9748,384562.49219462,0
+DK.US,D,20130214,000000,28.9846,30.1207,28.9126,30.1129,755725.86975158,0
+DK.US,D,20130215,000000,30.1207,30.2175,29.5118,29.7704,520554.48927504,0
+DK.US,D,20130219,000000,29.9203,30.8394,29.7289,29.9658,999895.50640623,0
+DK.US,D,20130220,000000,29.6815,29.6815,28.0054,28.1989,1389074.6450097,0
+DK.US,D,20130221,000000,27.9838,28.2443,26.889,28.1219,1376700.7764036,0
+DK.US,D,20130222,000000,28.4684,28.5365,27.8673,28.4684,508263.69396397,0
+DK.US,D,20130225,000000,28.6589,28.6589,27.2444,27.2493,866281.22912428,0
+DK.US,D,20130226,000000,27.3747,27.5583,26.7331,27.4122,744428.91471419,0
+DK.US,D,20130227,000000,27.3826,28.6589,27.3826,28.3983,499522.76238272,0
+DK.US,D,20130228,000000,28.491,29.0606,28.3213,28.7832,827995.58408635,0
+DK.US,D,20130301,000000,28.6145,29.949,27.958,29.8641,943330.69719113,0
+DK.US,D,20130304,000000,29.8562,30.9253,29.5384,30.5876,1059771.0903556,0
+DK.US,D,20130305,000000,30.7584,30.8324,30.0606,30.5008,887747.57118214,0
+DK.US,D,20130306,000000,30.8699,30.9815,29.8463,30.0516,791166.76097864,0
+DK.US,D,20130307,000000,30.6251,30.7396,29.0606,29.9846,887670.57642088,0
+DK.US,D,20130308,000000,30.1425,31.0111,29.6075,30.8394,908442.95253841,0
+DK.US,D,20130311,000000,30.5708,31.9508,30.1859,31.2026,1924629.9425745,0
+DK.US,D,20130312,000000,30.9253,31.2668,28.7626,30.8058,3062414.9616907,0
+DK.US,D,20130313,000000,30.5876,30.7802,29.7752,30.2708,1071715.409241,0
+DK.US,D,20130314,000000,30.2471,31.0861,29.9934,30.9085,1137481.092427,0
+DK.US,D,20130315,000000,30.4169,30.5077,30.032,30.2244,7997769.0277464,0
+DK.US,D,20130318,000000,29.8897,30.2964,29.7546,30.1483,2232766.0164151,0
+DK.US,D,20130319,000000,30.1859,30.4099,29.6953,30.0941,1336094.1445492,0
+DK.US,D,20130320,000000,30.2471,30.4099,30.1109,30.3478,1388194.2707,0
+DK.US,D,20130321,000000,30.3231,30.8098,30.2086,30.5788,1672162.0942158,0
+DK.US,D,20130322,000000,30.5412,31.02,30.4544,31.0121,1502740.1875018,0
+DK.US,D,20130325,000000,31.096,31.6142,30.6547,30.9085,1285210.7382442,0
+DK.US,D,20130326,000000,31.0121,31.2411,30.7258,31.0723,617056.27853935,0
+DK.US,D,20130327,000000,31.0121,31.1433,30.5077,30.7406,735309.0878604,0
+DK.US,D,20130328,000000,30.8472,30.8956,30.4099,30.4781,705728.91628999,0
+DK.US,D,20130401,000000,30.556,30.6331,29.7881,30.4929,932340.70810984,0
+DK.US,D,20130402,000000,30.6103,30.7406,28.9501,29.1199,1474559.0917907,0
+DK.US,D,20130403,000000,29.1119,29.1899,26.7795,27.4813,3977829.9924792,0
+DK.US,D,20130404,000000,27.2128,28.8326,27.1131,28.7951,1392821.0479985,0
+DK.US,D,20130405,000000,28.1219,28.7478,27.9374,28.5168,800986.63230653,0
+DK.US,D,20130408,000000,28.6628,29.3261,28.4792,29.2956,483412.62167745,0
+DK.US,D,20130409,000000,29.0488,29.5354,28.8543,28.8633,633373.08939327,0
+DK.US,D,20130410,000000,28.9037,29.1801,28.5809,29.1277,655490.84765498,0
+DK.US,D,20130411,000000,29.3261,29.4288,28.5809,28.88,1077141.5137321,0
+DK.US,D,20130412,000000,28.7576,29.3518,28.3144,29.259,1332448.0373678,0
+DK.US,D,20130415,000000,28.7793,28.8395,27.0727,27.1348,1039750.4262493,0
+DK.US,D,20130416,000000,27.4971,27.6964,27.1289,27.4813,1109753.8605717,0
+DK.US,D,20130417,000000,27.203,27.203,26.0363,26.4558,1113790.0070042,0
+DK.US,D,20130418,000000,26.5406,26.9276,26.0846,26.4686,1372806.462426,0
+DK.US,D,20130419,000000,26.738,27.6896,26.738,27.4073,794094.58808455,0
+DK.US,D,20130422,000000,27.4734,27.6373,26.6166,27.5583,879899.17097815,0
+DK.US,D,20130423,000000,27.6373,28.3065,27.5879,28.0291,732847.28167793,0
+DK.US,D,20130424,000000,28.2314,29.1119,28.1219,28.8247,559029.58194922,0
+DK.US,D,20130425,000000,29.0794,29.1801,28.1545,28.1752,912475.04661507,0
+DK.US,D,20130426,000000,28.192,28.425,27.81,28.2088,454098.89250456,0
+DK.US,D,20130429,000000,28.2176,28.9037,28.2176,28.6391,684419.60302155,0
+DK.US,D,20130430,000000,28.7576,28.8958,27.5809,27.8761,826376.6679219,0
+DK.US,D,20130501,000000,27.5977,27.5977,26.8733,26.9176,967980.16477383,0
+DK.US,D,20130502,000000,27.0943,28.0617,26.8634,27.7261,993602.19776195,0
+DK.US,D,20130503,000000,27.5977,28.5385,27.3273,28.268,1135803.4171026,0
+DK.US,D,20130506,000000,28.499,29.8543,28.3065,29.8543,1013078.8330945,0
+DK.US,D,20130507,000000,30.1178,30.4317,29.5433,30.1178,908790.44205305,0
+DK.US,D,20130508,000000,30.1237,30.1839,28.8198,29.3429,1104185.9236257,0
+DK.US,D,20130509,000000,30.5077,30.5788,28.6243,28.7724,1053188.0382676,0
+DK.US,D,20130510,000000,28.7181,28.7181,27.1714,27.4073,1217356.0656143,0
+DK.US,D,20130513,000000,27.2365,27.4813,26.4468,26.5781,1481700.3558978,0
+DK.US,D,20130514,000000,26.6087,27.6758,26.6087,27.6057,983150.15892053,0
+DK.US,D,20130515,000000,27.3915,28.2088,27.3648,27.7932,876303.71824497,0
+DK.US,D,20130516,000000,27.6688,28.1141,27.4813,27.6688,859802.5251996,0
+DK.US,D,20130517,000000,27.8683,28.5552,27.6826,28.4862,679004.64250905,0
+DK.US,D,20130520,000000,28.4546,29.8711,28.3855,29.4683,1255614.3572503,0
+DK.US,D,20130521,000000,29.5068,29.5354,28.1141,28.1219,976929.79268167,0
+DK.US,D,20130522,000000,28.1219,28.957,27.3204,27.7044,1356698.3478987,0
+DK.US,D,20130523,000000,27.0381,27.3559,26.5949,27.3095,874038.4513215,0
+DK.US,D,20130524,000000,27.1269,27.2404,26.7351,26.889,647954.4788519,0
+DK.US,D,20130528,000000,27.2484,28.0449,27.2484,27.8209,704553.73309177,0
+DK.US,D,20130529,000000,27.5869,27.9235,27.1329,27.6688,425268.4067675,0
+DK.US,D,20130530,000000,27.6215,27.967,27.2484,27.96,626307.80695845,0
+DK.US,D,20130531,000000,27.7814,28.4161,27.732,27.9452,586927.01275046,0
+DK.US,D,20130603,000000,27.885,28.2018,26.8081,27.2345,994725.71342301,0
+DK.US,D,20130604,000000,27.0154,27.1694,26.6038,26.9236,1148786.1521761,0
+DK.US,D,20130605,000000,26.8979,27.2484,26.7134,26.8595,634155.19407348,0
+DK.US,D,20130606,000000,26.8831,27.3806,26.7993,26.9394,1101681.5677067,0
+DK.US,D,20130607,000000,27.0223,27.4181,26.8762,26.9522,571618.22541569,0
+DK.US,D,20130610,000000,26.9917,27.2345,26.7597,26.9522,368691.44048484,0
+DK.US,D,20130611,000000,26.6275,26.7262,26.0313,26.2613,654479.78486892,0
+DK.US,D,20130612,000000,26.512,26.6442,25.5891,25.7499,791162.70862278,0
+DK.US,D,20130613,000000,25.6177,25.8595,25.2307,25.7915,800984.60612861,0
+DK.US,D,20130614,000000,25.0452,25.3019,24.8814,24.983,988887.28172358,0
+DK.US,D,20130617,000000,25.1152,25.2445,24.5585,24.7027,973665.62003971,0
+DK.US,D,20130618,000000,24.7569,25.0699,24.68,24.8882,687200.53222768,0
+DK.US,D,20130619,000000,24.8882,25.1636,24.2773,24.2851,982189.75058267,0
+DK.US,D,20130620,000000,23.8518,23.9742,23.0296,23.2299,962528.73305863,0
+DK.US,D,20130621,000000,23.3534,23.4629,22.4077,22.618,1444680.0589759,0
+DK.US,D,20130624,000000,22.4166,22.4166,21.3871,22.1837,1238321.941724,0
+DK.US,D,20130625,000000,22.3603,23.3148,22.3603,23.3,1388031.1633768,0
+DK.US,D,20130626,000000,23.5142,23.9229,22.8746,23.2832,1690036.0228074,0
+DK.US,D,20130627,000000,23.4807,23.6178,22.7039,22.8262,1152225.5892088,0
+DK.US,D,20130628,000000,22.8618,23.0948,22.4453,22.4926,3248672.3808081,0
+DK.US,D,20130701,000000,22.4166,22.6949,21.7325,21.7474,1092835.2748731,0
+DK.US,D,20130702,000000,21.7474,21.9279,21.1975,21.3308,1543750.0287639,0
+DK.US,D,20130703,000000,21.2894,21.6338,20.8008,21.6092,864635.97264677,0
+DK.US,D,20130705,000000,21.8678,22.076,21.4305,22.0218,571665.840597,0
+DK.US,D,20130708,000000,22.006,22.2153,21.853,21.9981,694279.99790801,0
+DK.US,D,20130709,000000,22.0998,22.3188,21.6941,22.155,798971.59835717,0
+DK.US,D,20130710,000000,21.9675,22.2448,21.4384,21.5687,1078087.7388244,0
+DK.US,D,20130711,000000,21.9201,22.4491,21.9201,22.2764,1206139.1446051,0
+DK.US,D,20130712,000000,22.155,22.996,22.0129,22.8006,964059.51048322,0
+DK.US,D,20130715,000000,22.8006,22.846,22.2153,22.2251,1068658.9198367,0
+DK.US,D,20130716,000000,22.2005,22.3188,21.8116,22.0908,766717.88501081,0
+DK.US,D,20130717,000000,22.1146,22.543,21.9437,22.0218,1531382.2386916,0
+DK.US,D,20130718,000000,21.8885,22.3278,21.2814,21.315,842231.51020826,0
+DK.US,D,20130719,000000,21.3062,22.2005,21.1847,22.0908,800951.1741928,0
+DK.US,D,20130722,000000,22.0998,22.3475,21.845,22.2952,935450.89122926,0
+DK.US,D,20130723,000000,22.2952,22.7147,22.2399,22.5054,692449.34615009,0
+DK.US,D,20130724,000000,22.4797,22.543,21.8885,22.076,650024.21960532,0
+DK.US,D,20130725,000000,22.006,22.6199,21.7958,22.6061,763482.07885984,0
+DK.US,D,20130726,000000,22.5498,22.996,22.4719,22.8776,434857.29381161,0
+DK.US,D,20130729,000000,22.8084,23.2734,22.6663,22.8854,790254.98091105,0
+DK.US,D,20130730,000000,22.9022,22.9022,22.2517,22.5992,787112.37894477,0
+DK.US,D,20130731,000000,22.5588,23.5794,22.386,23.5468,1024879.293347,0
+DK.US,D,20130801,000000,23.8884,24.1104,23.5705,23.9239,1071810.6396036,0
+DK.US,D,20130802,000000,23.7975,23.8884,23.0404,23.2289,930947.71078436,0
+DK.US,D,20130805,000000,23.2379,23.9239,23.1352,23.9239,894308.33531291,0
+DK.US,D,20130806,000000,23.9525,24.5447,23.531,23.6406,1240512.2400642,0
+DK.US,D,20130807,000000,23.6662,23.8814,23.1292,23.2892,941866.78363817,0
+DK.US,D,20130808,000000,23.3208,23.8884,22.7848,23.1737,1148048.6234103,0
+DK.US,D,20130809,000000,23.1993,23.1993,22.8174,22.8638,809519.88065018,0
+DK.US,D,20130812,000000,22.5746,23.072,22.5054,22.7374,1232131.9681541,0
+DK.US,D,20130813,000000,22.7759,23.1352,22.5746,23.1352,964703.8350643,0
+DK.US,D,20130814,000000,23.0335,23.0404,22.768,22.9377,784150.10681408,0
+DK.US,D,20130815,000000,22.7077,22.7077,22.1323,22.2448,747606.9747942,0
+DK.US,D,20130816,000000,21.8609,21.8609,20.8136,20.8314,1482559.4553393,0
+DK.US,D,20130819,000000,20.9083,20.9636,19.9884,20.0851,1455285.0742509,0
+DK.US,D,20130820,000000,20.0278,20.7129,19.6765,20.6102,920806.69025487,0
+DK.US,D,20130821,000000,20.4641,20.7129,20.2371,20.551,815543.70763002,0
+DK.US,D,20130822,000000,20.551,21.0781,20.3803,21.01,596189.68514817,0
+DK.US,D,20130823,000000,20.9469,21.2272,20.6715,20.782,690120.25462189,0
+DK.US,D,20130826,000000,20.6902,20.7652,20.242,20.2964,760912.88524717,0
+DK.US,D,20130827,000000,20.0378,20.2006,19.6163,19.7722,834890.66757523,0
+DK.US,D,20130828,000000,19.8749,20.0239,19.6952,19.711,629499.037195,0
+DK.US,D,20130829,000000,19.6775,19.9301,19.5768,19.9223,736962.44904962,0
+DK.US,D,20130830,000000,20.0831,20.1897,19.5462,19.6093,546869.47511453,0
+DK.US,D,20130903,000000,19.8521,20.1335,19.6725,19.8117,1027966.1754203,0
+DK.US,D,20130904,000000,19.7416,19.8285,19.021,19.4918,983495.62225725,0
+DK.US,D,20130905,000000,19.5857,19.8196,19.3507,19.3596,565808.16020724,0
+DK.US,D,20130906,000000,19.405,19.5392,18.8493,19.0477,592717.82926859,0
+DK.US,D,20130909,000000,18.943,19.0823,18.5048,18.6361,1137814.3986962,0
+DK.US,D,20130910,000000,18.5541,18.6696,18.2057,18.41,856805.80804414,0
+DK.US,D,20130911,000000,18.4337,18.5196,17.8553,18.0359,1128206.2629617,0
+DK.US,D,20130912,000000,18.0359,18.1208,17.2591,17.2857,1480717.6596028,0
+DK.US,D,20130913,000000,17.3243,17.5581,17.189,17.2236,1138423.2651635,0
+DK.US,D,20130916,000000,17.3301,17.3785,16.9857,17.0715,1143932.4429496,0
+DK.US,D,20130917,000000,17.0805,17.2236,16.6402,16.8209,1210979.6836751,0
+DK.US,D,20130918,000000,16.9028,17.2295,16.8051,17.1199,1050847.8027609,0
+DK.US,D,20130919,000000,17.2078,17.4398,16.9402,16.9689,579469.66488657,0
+DK.US,D,20130920,000000,16.9946,17.0715,16.5879,16.6155,1705569.7158922,0
+DK.US,D,20130923,000000,16.5938,16.6007,16.2128,16.3747,782114.81108544,0
+DK.US,D,20130924,000000,16.3549,16.5809,16.0993,16.196,924144.8183912,0
+DK.US,D,20130925,000000,16.2335,17.0183,16.2256,16.9166,1035590.6829632,0
+DK.US,D,20130926,000000,17.0271,17.0883,16.5731,16.9028,881829.10545455,0
+DK.US,D,20130927,000000,16.7981,17.111,16.7399,17.0113,954543.56584451,0
+DK.US,D,20130930,000000,16.8623,16.9442,16.4448,16.6333,875791.0952292,0
+DK.US,D,20131001,000000,16.4616,16.7685,16.3549,16.6323,732165.47280516,0
+DK.US,D,20131002,000000,16.5573,16.9096,16.4448,16.8209,803949.91752618,0
+DK.US,D,20131003,000000,16.8129,16.884,16.5661,16.7616,576117.35350474,0
+DK.US,D,20131004,000000,16.7557,16.9254,16.5336,16.9106,608195.80246034,0
+DK.US,D,20131007,000000,16.6718,16.7557,16.43,16.4358,626761.67081431,0
+DK.US,D,20131008,000000,16.3727,16.3727,16.0124,16.0746,941666.19202331,0
+DK.US,D,20131009,000000,15.9729,16.0608,15.5968,15.8624,1110479.2322699,0
+DK.US,D,20131010,000000,16.2187,17.5473,16.0973,17.3657,1494583.8082528,0
+DK.US,D,20131011,000000,17.4131,19.0339,17.3746,18.8661,2569323.2880513,0
+DK.US,D,20131014,000000,18.5985,18.6341,18.1593,18.4021,1351553.8821396,0
+DK.US,D,20131015,000000,18.3962,18.5453,18.0024,18.3489,1108808.6485683,0
+DK.US,D,20131016,000000,18.2847,18.7426,18.0182,18.5837,1520670.8490754,0
+DK.US,D,20131017,000000,18.5985,19.4326,18.5709,19.4326,1516641.7942656,0
+DK.US,D,20131018,000000,19.6853,19.9301,19.3093,19.9153,1763040.2266411,0
+DK.US,D,20131021,000000,20.8422,21.1245,20.3072,20.8422,2143911.0226509,0
+DK.US,D,20131022,000000,20.9133,21.4769,20.779,21.085,2071571.4051776,0
+DK.US,D,20131023,000000,20.9972,22.0218,20.7484,20.8521,1986916.6782581,0
+DK.US,D,20131024,000000,20.7612,20.8738,20.0871,20.3467,1793990.0944907,0
+DK.US,D,20131025,000000,20.4385,20.8955,20.0871,20.1285,721879.58055383,0
+DK.US,D,20131028,000000,20.2124,20.5974,19.8817,20.2598,992160.57216621,0
+DK.US,D,20131029,000000,20.3703,20.629,19.8581,20.2194,727650.13529268,0
+DK.US,D,20131030,000000,20.322,20.3388,19.6853,20.322,1251391.8024484,0
+DK.US,D,20131031,000000,20.3901,20.857,20.1523,20.1523,963032.23827373,0
+DK.US,D,20131101,000000,20.1641,20.1887,19.2036,19.865,992798.81821351,0
+DK.US,D,20131104,000000,19.8186,20.5116,19.7476,20.4227,609664.78145811,0
+DK.US,D,20131105,000000,20.3388,20.5194,19.8275,19.8739,665299.57500428,0
+DK.US,D,20131106,000000,20.0378,20.1503,19.0506,19.1533,1047417.4835288,0
+DK.US,D,20131107,000000,18.8601,19.4011,18.3005,18.9648,1822934.0461918,0
+DK.US,D,20131108,000000,18.9648,19.1197,18.5907,18.8443,1163030.1830097,0
+DK.US,D,20131111,000000,18.8601,19.3241,18.7012,19.2214,941396.71035889,0
+DK.US,D,20131112,000000,19.3024,20.4464,19.1958,19.6932,1207289.0005793,0
+DK.US,D,20131113,000000,19.6143,19.9686,19.253,19.8521,799549.05906664,0
+DK.US,D,20131114,000000,20.0624,20.7306,19.6143,20.6537,1231928.3372724,0
+DK.US,D,20131115,000000,20.6457,21.1955,20.5599,20.9517,969676.07569954,0
+DK.US,D,20131118,000000,21.3446,21.3733,20.3999,20.4632,1787429.33036,0
+DK.US,D,20131119,000000,20.4632,20.4632,19.9153,20.1819,877326.9380986,0
+DK.US,D,20131120,000000,20.252,20.5046,19.9904,20.2194,641906.33773691,0
+DK.US,D,20131121,000000,20.3625,21.8234,20.1937,21.7938,1277859.7647215,0
+DK.US,D,20131122,000000,21.9981,22.2369,21.3515,22.0139,1029648.9161895,0
+DK.US,D,20131125,000000,22.0692,22.4255,21.4749,22.3406,1116760.3838466,0
+DK.US,D,20131126,000000,22.3939,23.7205,22.2291,23.375,1783794.3671572,0
+DK.US,D,20131127,000000,23.2418,23.9999,23.1362,23.9594,1716268.9484408,0
+DK.US,D,20131129,000000,24.0295,24.0709,23.6336,23.9979,538253.15347584,0
+DK.US,D,20131202,000000,24.1035,25.0679,24.0788,25.0275,2442353.8612841,0
+DK.US,D,20131203,000000,25.0205,25.3748,24.2901,24.5221,1574602.6400731,0
+DK.US,D,20131204,000000,24.1746,24.1884,22.9861,23.149,1347394.1388535,0
+DK.US,D,20131205,000000,23.1559,23.5033,22.7216,22.7927,1497123.6222856,0
+DK.US,D,20131206,000000,22.9565,23.7461,22.7976,23.7205,1378301.4569667,0
+DK.US,D,20131209,000000,24.6701,25.439,24.2989,24.4657,2019291.9622802,0
+DK.US,D,20131210,000000,24.3868,24.4371,23.2241,24.0315,1036301.871416,0
+DK.US,D,20131211,000000,24.0551,24.2111,23.3928,23.7067,834340.56026779,0
+DK.US,D,20131212,000000,23.6278,23.9446,23.4047,23.8182,794766.26606767,0
+DK.US,D,20131213,000000,23.9515,24.0058,23.3928,23.8666,746436.85704081,0
+DK.US,D,20131216,000000,24.3246,24.6326,24.1341,24.4026,1133841.0637794,0
+DK.US,D,20131217,000000,24.4737,24.6622,24.1341,24.4371,812737.45119979,0
+DK.US,D,20131218,000000,24.4371,25.3295,24.3246,25.2229,1472401.2122974,0
+DK.US,D,20131219,000000,25.2574,25.8615,25.2574,25.5051,2219324.3520409,0
+DK.US,D,20131220,000000,25.4874,26.1488,25.4519,25.7342,2040967.0006646,0
+DK.US,D,20131223,000000,25.9898,26.8999,25.7431,26.8772,1179686.3786666,0
+DK.US,D,20131224,000000,26.8772,26.9502,26.5189,26.8841,370838.17599952,0
+DK.US,D,20131226,000000,26.9562,27.1772,26.4883,26.6314,590834.49688455,0
+DK.US,D,20131227,000000,26.8219,26.8219,25.9326,26.4972,473309.08543963,0
+DK.US,D,20131230,000000,26.5969,26.7232,26.3126,26.3323,408512.92839217,0
+DK.US,D,20131231,000000,26.5969,27.3529,26.5673,27.2879,1026027.1231433,0
+DK.US,D,20140102,000000,27.2799,27.8425,26.8219,27.3441,1157157.3062855,0
+DK.US,D,20140103,000000,27.2641,27.5346,26.1073,26.3225,660221.97311679,0
+DK.US,D,20140106,000000,26.4794,26.8071,26.1398,26.7006,772885.57062354,0
+DK.US,D,20140107,000000,26.6482,26.8161,26.2553,26.7745,1030011.6020386,0
+DK.US,D,20140108,000000,26.0501,26.2218,25.5051,26.0569,1048228.967789,0
+DK.US,D,20140109,000000,26.2218,26.9157,26.1556,26.8693,759902.83555008,0
+DK.US,D,20140110,000000,26.9562,27.2641,26.1804,26.5258,472468.22159952,0
+DK.US,D,20140113,000000,26.5623,26.9414,25.3748,25.6098,771904.9005064,0
+DK.US,D,20140114,000000,25.7915,26.3471,25.5131,25.8447,845578.75614527,0
+DK.US,D,20140115,000000,25.8615,26.2149,24.7757,25.5427,866601.36523689,0
+DK.US,D,20140116,000000,25.4016,25.7036,25.141,25.5851,451507.41093469,0
+DK.US,D,20140117,000000,25.5367,25.8536,25.2337,25.4785,422262.57181136,0
+DK.US,D,20140121,000000,25.6858,26.3936,25.443,25.7915,684281.82292245,0
+DK.US,D,20140122,000000,25.8802,26.1556,25.5131,25.7835,416973.2343304,0
+DK.US,D,20140123,000000,25.141,25.5683,24.2901,24.6158,818168.6211357,0
+DK.US,D,20140124,000000,24.3868,24.4174,23.3544,23.4264,896123.79073636,0
+DK.US,D,20140127,000000,23.4757,24.2269,23.3148,23.7047,1035205.7091569,0
+DK.US,D,20140128,000000,22.8184,23.7185,22.1649,23.4096,1183719.4858322,0
+DK.US,D,20140129,000000,23.1559,24.4263,22.7216,24.0117,1329019.7443137,0
+DK.US,D,20140130,000000,24.3236,24.7382,23.7185,23.9811,909081.19858572,0
+DK.US,D,20140131,000000,23.5932,24.2357,23.4511,24.0295,619856.4564358,0
+DK.US,D,20140203,000000,23.9979,24.0768,23.1638,23.6969,823914.86173943,0
+DK.US,D,20140204,000000,23.7185,23.8568,22.8864,23.4096,1293637.6122466,0
+DK.US,D,20140205,000000,23.2043,23.609,22.7542,23.2753,570115.8144821,0
+DK.US,D,20140206,000000,23.2379,23.2911,22.6891,23.1026,781827.09381967,0
+DK.US,D,20140207,000000,23.3632,23.7185,23.0523,23.38,963043.38225234,0
+DK.US,D,20140210,000000,23.4363,23.4363,22.2932,22.6505,633306.22552165,0
+DK.US,D,20140211,000000,22.3811,23.0612,22.3346,22.6979,918985.15629763,0
+DK.US,D,20140212,000000,22.7927,22.9861,22.2379,22.618,526986.59110737,0
+DK.US,D,20140213,000000,22.3959,22.8648,22.2843,22.7927,637529.79341251,0
+DK.US,D,20140214,000000,22.6891,23.3,22.5774,23.2832,554339.99313495,0
+DK.US,D,20140218,000000,23.4431,23.9426,23.2043,23.2832,758374.08430343,0
+DK.US,D,20140219,000000,23.1184,23.7531,22.9605,22.9921,682901.9957535,0
+DK.US,D,20140220,000000,23.077,23.5103,22.8943,23.4521,592873.84496904,0
+DK.US,D,20140221,000000,23.4925,23.6801,23.2043,23.2753,381775.4844547,0
+DK.US,D,20140224,000000,23.3376,23.9979,23.3376,23.9495,703585.22004221,0
+DK.US,D,20140225,000000,23.9979,24.5299,23.6969,24.2032,754465.58708038,0
+DK.US,D,20140226,000000,24.4737,24.8014,23.9219,24.1016,599850.988664,0
+DK.US,D,20140227,000000,22.9506,23.5103,22.0622,22.8548,1511223.7944863,0
+DK.US,D,20140228,000000,22.8184,22.9259,21.7533,22.0148,1889895.1743553,0
+DK.US,D,20140303,000000,21.8234,22.3643,21.5154,21.7148,797902.78950017,0
+DK.US,D,20140304,000000,21.9359,22.1599,20.9271,21.2538,1586075.8725902,0
+DK.US,D,20140305,000000,21.236,22.078,21.0712,22.0612,1354109.9055958,0
+DK.US,D,20140306,000000,22.1284,23.0454,22.1017,22.9259,1051461.734673,0
+DK.US,D,20140307,000000,22.9605,23.1648,22.4481,22.919,686877.35684818,0
+DK.US,D,20140310,000000,22.919,23.4955,22.919,23.2131,770724.65186336,0
+DK.US,D,20140311,000000,23.2211,23.4047,22.4965,23.078,1948580.378772,0
+DK.US,D,20140312,000000,22.8174,24.8714,22.8174,24.672,1464383.6262364,0
+DK.US,D,20140313,000000,24.7688,24.7688,23.8992,23.9268,1151577.2122719,0
+DK.US,D,20140314,000000,24.4825,25.2445,23.9949,24.5546,1166157.5886415,0
+DK.US,D,20140317,000000,24.5862,24.7935,24.3632,24.4559,1028321.7696467,0
+DK.US,D,20140318,000000,24.4174,25.4302,24.378,25.3886,811392.06905562,0
+DK.US,D,20140319,000000,24.3069,24.6168,23.6198,23.6445,2822146.7306363,0
+DK.US,D,20140320,000000,23.5972,24.2891,23.0938,24.2515,1326726.1108992,0
+DK.US,D,20140321,000000,24.4263,24.4263,23.7017,24.0423,1064437.3781238,0
+DK.US,D,20140324,000000,24.0828,24.2733,23.612,23.612,1232270.7613422,0
+DK.US,D,20140325,000000,23.684,24.0177,23.0059,23.1194,939218.56908632,0
+DK.US,D,20140326,000000,23.0138,23.4955,22.536,22.7601,1136615.9144518,0
+DK.US,D,20140327,000000,22.7838,23.3572,22.4245,22.837,1510312.0144186,0
+DK.US,D,20140328,000000,22.8174,22.9121,22.3317,22.6643,1543180.6727662,0
+DK.US,D,20140331,000000,23.1194,23.1569,22.2172,23.15,2627045.0448633,0
+DK.US,D,20140401,000000,23.0128,23.7165,22.8716,23.6465,1294143.1436396,0
+DK.US,D,20140402,000000,23.5892,23.8764,23.0128,23.7097,1084888.6050397,0
+DK.US,D,20140403,000000,23.7027,24.3187,23.686,23.8764,689965.2520104,0
+DK.US,D,20140404,000000,24.0719,24.1035,23.1569,23.2299,521246.42903744,0
+DK.US,D,20140407,000000,23.2003,23.4126,23.0128,23.2862,1549141.6882302,0
+DK.US,D,20140408,000000,23.2773,23.6376,22.6861,23.1925,1279469.5630853,0
+DK.US,D,20140409,000000,23.301,23.7027,23.0306,23.4965,826829.5186888,0
+DK.US,D,20140410,000000,23.5508,23.838,22.8934,23.1421,1154383.4687021,0
+DK.US,D,20140411,000000,22.9921,23.3168,22.2143,22.4531,1448963.3991156,0
+DK.US,D,20140414,000000,22.6781,23.2003,22.5113,22.9851,813934.92235522,0
+DK.US,D,20140415,000000,23.0049,24.294,22.8538,24.2703,1145036.7099204,0
+DK.US,D,20140416,000000,24.4618,25.0127,24.1035,24.8842,964460.69371295,0
+DK.US,D,20140417,000000,24.7431,25.3196,24.6386,24.9997,716591.25616183,0
+DK.US,D,20140421,000000,25.142,25.5101,24.8606,25.1686,947213.86719008,0
+DK.US,D,20140422,000000,25.1004,25.5831,24.6386,25.3502,709737.70932048,0
+DK.US,D,20140423,000000,25.3502,25.6542,25.1913,25.3028,787014.10931526,0
+DK.US,D,20140424,000000,25.5407,25.5407,24.7501,24.9652,685838.94066009,0
+DK.US,D,20140425,000000,24.9573,25.2713,24.7007,24.9652,403215.48619949,0
+DK.US,D,20140428,000000,25.142,25.5101,24.5181,25.4627,1102918.5493317,0
+DK.US,D,20140429,000000,25.664,26.0303,25.3986,25.6858,1057592.9490831,0
+DK.US,D,20140430,000000,25.672,25.9256,25.0709,25.592,1120284.9203523,0
+DK.US,D,20140501,000000,25.5101,26.3748,25.3028,26.0688,1354392.5574167,0
+DK.US,D,20140502,000000,26.665,27.1724,26.5021,26.8851,1697563.2738098,0
+DK.US,D,20140505,000000,26.665,26.7094,25.9987,26.3442,918420.86574468,0
+DK.US,D,20140506,000000,26.1093,26.7183,25.7973,25.8546,742868.75770965,0
+DK.US,D,20140507,000000,25.7973,25.8546,25.0077,25.8141,927690.62976514,0
+DK.US,D,20140508,000000,27.2533,27.2533,24.9484,25.1982,1026994.6231038,0
+DK.US,D,20140509,000000,25.3502,25.6286,24.4618,24.5269,1142993.30948,0
+DK.US,D,20140512,000000,24.5507,25.6354,24.5507,25.1686,664484.03838827,0
+DK.US,D,20140513,000000,25.1004,25.8211,25.0373,25.7332,752507.286113,0
+DK.US,D,20140514,000000,25.1508,25.1606,24.3187,24.8764,2391964.8423935,0
+DK.US,D,20140515,000000,23.9899,24.1973,23.613,24.1588,11294656.338528,0
+DK.US,D,20140516,000000,24.1667,24.4786,24.0305,24.3364,2467898.899511,0
+DK.US,D,20140519,000000,24.3898,24.983,24.1973,24.5427,1364963.1276669,0
+DK.US,D,20140520,000000,24.3976,24.7836,24.2782,24.373,710841.97629122,0
+DK.US,D,20140521,000000,24.4046,24.5033,23.759,24.0364,982658.81077299,0
+DK.US,D,20140522,000000,24.1766,24.2319,23.8202,23.9899,1568426.8497487,0
+DK.US,D,20140523,000000,24.0364,24.1766,23.684,23.8281,1198938.1082492,0
+DK.US,D,20140527,000000,23.9278,24.0117,23.5053,23.7491,696358.85646211,0
+DK.US,D,20140528,000000,23.8626,24.2792,23.6702,24.2792,775819.47626323,0
+DK.US,D,20140529,000000,24.3207,24.7046,24.0946,24.5378,693599.2021242,0
+DK.US,D,20140530,000000,24.5289,25.1972,24.3296,24.9791,1106952.6695863,0
+DK.US,D,20140602,000000,25.1222,25.131,24.5063,24.8517,887354.49266411,0
+DK.US,D,20140603,000000,24.7441,24.9702,24.4885,24.6484,1198263.3909992,0
+DK.US,D,20140604,000000,24.5852,24.8646,24.2319,24.6898,683488.57426365,0
+DK.US,D,20140605,000000,24.5605,25.2693,24.5211,24.9613,556951.73648409,0
+DK.US,D,20140606,000000,24.9613,25.2693,24.7521,25.0511,505689.43490649,0
+DK.US,D,20140609,000000,25.0432,25.438,24.9879,25.1074,501885.28584673,0
+DK.US,D,20140610,000000,25.0107,25.0847,24.0946,24.1973,691450.4404316,0
+DK.US,D,20140611,000000,24.1499,24.3374,23.7491,24.2319,685624.16579972,0
+DK.US,D,20140612,000000,24.2881,24.7707,24.1677,24.3128,873501.51417059,0
+DK.US,D,20140613,000000,24.3039,24.681,24.1766,24.603,577411.06811176,0
+DK.US,D,20140616,000000,24.6484,25.0432,24.5121,24.9879,828309.64166519,0
+DK.US,D,20140617,000000,25.0037,25.2416,24.8418,25.06,883691.16297035,0
+DK.US,D,20140618,000000,25.0768,25.5476,24.9534,25.438,957743.91388174,0
+DK.US,D,20140619,000000,25.6088,25.9276,25.5269,25.8724,1147877.4113754,0
+DK.US,D,20140620,000000,25.9671,26.3126,25.664,26.204,1562460.7688398,0
+DK.US,D,20140623,000000,26.204,26.4646,25.9928,26.0007,706878.77226411,0
+DK.US,D,20140624,000000,25.9928,26.1872,25.671,25.7915,1193465.4016657,0
+DK.US,D,20140625,000000,24.6454,24.7363,23.3376,24.1864,3012993.4427606,0
+DK.US,D,20140626,000000,24.2003,24.2505,23.8153,23.9594,1670561.4136527,0
+DK.US,D,20140627,000000,23.7985,23.913,22.9861,23.0325,4062757.24033,0
+DK.US,D,20140630,000000,22.9693,23.1954,22.6199,22.766,1334167.2493397,0
+DK.US,D,20140701,000000,22.8726,23.1954,22.7325,23.0069,1175141.6615741,0
+DK.US,D,20140702,000000,22.9121,23.3888,22.9121,23.2339,1303736.0830395,0
+DK.US,D,20140703,000000,23.2013,23.4264,22.9921,23.2507,489621.8439377,0
+DK.US,D,20140707,000000,23.2507,23.7087,23.2507,23.4037,809140.98537765,0
+DK.US,D,20140708,000000,23.4589,23.5399,23.1292,23.2507,969635.55214098,0
+DK.US,D,20140709,000000,23.2427,23.6791,22.7581,22.9693,906949.65940549,0
+DK.US,D,20140710,000000,22.6199,22.8292,22.4275,22.613,709265.60986326,0
+DK.US,D,20140711,000000,22.6446,23.0799,22.5814,23.0157,620844.21817568,0
+DK.US,D,20140714,000000,23.1954,23.298,22.7255,22.9407,540146.61674953,0
+DK.US,D,20140715,000000,22.5656,23.4175,22.4669,23.3376,1012719.1865123,0
+DK.US,D,20140716,000000,23.4521,23.5053,22.7512,22.8548,424390.05863572,0
+DK.US,D,20140717,000000,22.7512,23.0404,22.3633,22.3722,463381.82668155,0
+DK.US,D,20140718,000000,22.3544,22.6772,22.2715,22.6446,597306.10918647,0
+DK.US,D,20140721,000000,22.5558,22.7107,22.1609,22.2557,410245.31052058,0
+DK.US,D,20140722,000000,22.308,22.5252,22.2349,22.4591,530442.23756352,0
+DK.US,D,20140723,000000,22.4807,22.7986,22.2715,22.7581,483651.71067295,0
+DK.US,D,20140724,000000,22.7828,23.305,22.7325,23.1875,580692.4632661,0
+DK.US,D,20140725,000000,23.0888,23.9683,23.0246,23.685,908610.11221746,0
+DK.US,D,20140728,000000,23.9219,24.1864,23.6288,23.9831,711640.29039483,0
+DK.US,D,20140729,000000,24.1064,24.378,23.7087,23.8932,571927.2175497,0
+DK.US,D,20140730,000000,23.9594,24.4381,23.4865,23.6288,572595.85626593,0
+DK.US,D,20140731,000000,23.5133,23.9594,22.8726,23.5646,705684.34037558,0
+DK.US,D,20140801,000000,23.532,23.532,22.4739,22.6939,1142214.2440668,0
+DK.US,D,20140804,000000,22.7255,23.0888,22.308,23.0552,432725.75463139,0
+DK.US,D,20140805,000000,22.919,23.2013,22.4739,22.8292,535261.50176519,0
+DK.US,D,20140806,000000,22.6772,23.913,22.5183,23.5824,775899.51029139,0
+DK.US,D,20140807,000000,24.8556,25.8299,24.37,25.1202,1620436.8109817,0
+DK.US,D,20140808,000000,25.6858,26.8081,25.4825,26.3007,2608678.7550352,0
+DK.US,D,20140811,000000,26.5663,27.5958,26.5229,26.8545,1608603.9318823,0
+DK.US,D,20140812,000000,26.7232,27.4922,26.6926,27.194,1576092.8939391,0
+DK.US,D,20140813,000000,27.3233,27.8623,27.1772,27.6047,1075525.6368345,0
+DK.US,D,20140814,000000,27.4922,28.1031,27.3056,27.8445,1013120.3697421,0
+DK.US,D,20140815,000000,28.0953,28.1693,27.2493,27.2799,1048454.8866279,0
+DK.US,D,20140818,000000,27.4349,28.2344,27.3885,28.2206,847688.00736828,0
+DK.US,D,20140819,000000,28.2907,28.6283,28.1752,28.2512,1053659.1246359,0
+DK.US,D,20140820,000000,28.2266,28.4427,28.0469,28.1841,1634691.9857939,0
+DK.US,D,20140821,000000,28.2591,28.3717,27.966,28.1693,1535246.1600002,0
+DK.US,D,20140822,000000,28.1545,28.3805,27.9274,28.193,775618.88464837,0
+DK.US,D,20140825,000000,28.2414,28.3489,27.9847,28.0735,876044.3674702,0
+DK.US,D,20140826,000000,28.0647,28.2108,27.5287,27.6994,1162770.8322349,0
+DK.US,D,20140827,000000,27.6906,27.7903,27.3017,27.423,1115108.0357464,0
+DK.US,D,20140828,000000,27.3846,28.0835,27.2404,27.8613,1358170.3661634,0
+DK.US,D,20140829,000000,27.886,28.5098,27.809,28.3302,1299847.8475957,0
+DK.US,D,20140902,000000,28.5178,28.7526,27.6758,28.1131,660727.50450981,0
+DK.US,D,20140903,000000,28.2414,28.5098,28.1199,28.1466,931177.68197917,0
+DK.US,D,20140904,000000,28.1199,28.9708,28.0903,28.4792,1345722.5420629,0
+DK.US,D,20140905,000000,28.4121,28.9886,28.1199,28.9708,508231.27511713,0
+DK.US,D,20140908,000000,29.0034,29.1968,28.5839,28.7448,667291.30790747,0
+DK.US,D,20140909,000000,28.6303,28.72,27.8613,27.966,594847.34227089,0
+DK.US,D,20140910,000000,27.966,28.3717,27.1477,27.5929,880064.30447929,0
+DK.US,D,20140911,000000,27.5681,28.0903,26.8486,27.0737,1304085.5987321,0
+DK.US,D,20140912,000000,26.9878,27.2927,26.4932,26.8111,820158.32786097,0
+DK.US,D,20140915,000000,27.2404,27.7232,26.6936,27.6521,1036239.0599002,0
+DK.US,D,20140916,000000,27.5623,28.2512,27.5287,27.7903,854010.6955925,0
+DK.US,D,20140917,000000,27.8435,27.9916,27.4882,27.7626,683706.3883909,0
+DK.US,D,20140918,000000,27.8435,28.1752,27.6994,27.8683,697904.83022114,0
+DK.US,D,20140919,000000,27.9136,28.3875,27.503,27.7142,1136741.5374832,0
+DK.US,D,20140922,000000,27.4478,27.886,27.1171,27.2681,1274780.9873599,0
+DK.US,D,20140923,000000,27.2168,27.8949,27.0193,27.276,1062665.4855257,0
+DK.US,D,20140924,000000,27.4576,27.6826,26.8742,27.4882,819704.4640051,0
+DK.US,D,20140925,000000,27.3944,27.4803,26.7114,27.1269,926226.71621219,0
+DK.US,D,20140926,000000,27.0667,27.5385,27.0667,27.4092,838028.20409669,0
+DK.US,D,20140929,000000,27.0667,27.6994,27.0193,27.5465,751331.08982581,0
+DK.US,D,20140930,000000,27.5929,27.9412,26.7183,26.8259,1587151.77307,0
+DK.US,D,20141001,000000,26.8111,27.2533,25.9504,26.1616,1101159.8268902,0
+DK.US,D,20141002,000000,26.4755,26.6206,25.4647,26.3135,1005819.0375786,0
+DK.US,D,20141003,000000,26.3718,26.3718,25.2426,25.748,1252494.0432412,0
+DK.US,D,20141006,000000,25.8121,25.9908,25.0669,25.3275,1009113.6028895,0
+DK.US,D,20141007,000000,25.1804,25.8546,25.1152,25.131,1224551.0234366,0
+DK.US,D,20141008,000000,25.0985,25.7085,24.606,25.6612,1022020.3562907,0
+DK.US,D,20141009,000000,26.0639,26.4883,24.7363,24.7491,1295670.8817973,0
+DK.US,D,20141010,000000,24.5615,25.6335,24.2299,24.8774,1628681.3289705,0
+DK.US,D,20141013,000000,24.83,25.9276,24.7491,24.8556,2351027.9435368,0
+DK.US,D,20141014,000000,24.9228,25.5367,23.8656,23.9851,1643586.9068977,0
+DK.US,D,20141015,000000,23.9851,24.606,22.8667,23.8784,1715944.7599724,0
+DK.US,D,20141016,000000,23.4421,25.7223,23.3859,24.7559,1631011.4335878,0
+DK.US,D,20141017,000000,24.6829,25.6128,24.606,25.1478,1264505.2259982,0
+DK.US,D,20141020,000000,25.141,25.7322,24.9603,25.7322,797493.50155871,0
+DK.US,D,20141021,000000,25.7322,26.5199,25.7322,26.3274,755276.05825157,0
+DK.US,D,20141022,000000,26.3353,26.739,25.3561,25.6049,1051974.3576888,0
+DK.US,D,20141023,000000,25.9366,26.1714,25.4795,25.7905,1067222.3596857,0
+DK.US,D,20141024,000000,25.8131,26.0165,25.141,26.0017,746976.83345861,0
+DK.US,D,20141027,000000,25.6908,25.7499,24.8132,25.2041,1113884.2242779,0
+DK.US,D,20141028,000000,25.3512,26.7903,24.8862,26.7222,832568.66766978,0
+DK.US,D,20141029,000000,26.9009,27.6758,26.0895,26.3353,720700.34499975,0
+DK.US,D,20141030,000000,26.2336,26.8161,25.978,26.4883,615928.71052243,0
+DK.US,D,20141031,000000,26.2593,27.6244,25.9938,27.5375,983762.06465478,0
+DK.US,D,20141103,000000,27.4468,28.0835,27.0006,27.1792,1107457.1878903,0
+DK.US,D,20141104,000000,27.0243,27.2829,26.3836,26.7064,1047223.9835367,0
+DK.US,D,20141105,000000,26.5781,27.1457,26.3501,26.6986,1425148.7168392,0
+DK.US,D,20141106,000000,27.0875,27.0875,25.2041,25.9276,1476137.4843966,0
+DK.US,D,20141107,000000,25.6177,26.4212,25.3196,25.8724,1876447.4314474,0
+DK.US,D,20141110,000000,25.9622,26.3936,25.1152,25.3364,973250.25356448,0
+DK.US,D,20141111,000000,25.2871,25.4657,24.9228,25.0985,1049337.2871156,0
+DK.US,D,20141112,000000,25.1074,26.0165,24.8862,25.5624,1056019.6219219,0
+DK.US,D,20141113,000000,25.6256,25.6256,24.139,24.2042,1495812.6851661,0
+DK.US,D,20141114,000000,24.2605,24.9297,24.0996,24.9228,1676534.5861844,0
+DK.US,D,20141117,000000,24.7905,25.058,24.3996,24.6366,867633.7028912,0
+DK.US,D,20141118,000000,24.9297,25.6908,24.9297,25.3275,1358779.2326307,0
+DK.US,D,20141119,000000,25.3275,25.8299,25.2278,25.8063,999114.41481499,0
+DK.US,D,20141120,000000,25.6908,25.9366,25.5525,25.7737,686467.05581776,0
+DK.US,D,20141121,000000,26.1912,26.7114,25.8546,26.125,650724.26407943,0
+DK.US,D,20141124,000000,26.0905,26.4429,25.9632,26.0421,426761.69990041,0
+DK.US,D,20141125,000000,26.0027,26.2208,25.5615,26.0757,645226.23027189,0
+DK.US,D,20141126,000000,26.125,26.5425,25.8734,26.1576,538133.60897808,0
+DK.US,D,20141128,000000,25.6118,25.669,24.2467,24.4076,759151.12353881,0
+DK.US,D,20141201,000000,24.2555,24.8912,23.8064,24.1825,1530758.1758898,0
+DK.US,D,20141202,000000,24.1322,25.5782,23.9525,25.1034,1518811.8308265,0
+DK.US,D,20141203,000000,25.0797,25.6602,24.9415,25.0127,1261808.3831761,0
+DK.US,D,20141204,000000,26.6146,26.6146,24.4579,24.7787,896157.22267218,0
+DK.US,D,20141205,000000,24.7945,25.1034,23.7008,23.7896,876857.87790828,0
+DK.US,D,20141208,000000,23.601,23.8478,22.6555,22.6791,791078.62223877,0
+DK.US,D,20141209,000000,22.4906,23.4303,22.1975,23.4047,849340.35546853,0
+DK.US,D,20141210,000000,23.1046,23.1677,22.0572,22.2685,748657.54804986,0
+DK.US,D,20141211,000000,22.2685,22.9141,21.9023,22.1727,731100.71630401,0
+DK.US,D,20141212,000000,21.7099,22.7443,21.3308,22.1165,1135828.7443267,0
+DK.US,D,20141215,000000,21.7424,22.2221,21.0781,21.1196,1227564.9631045,0
+DK.US,D,20141216,000000,20.8422,22.0998,20.5322,21.2084,831422.86405151,0
+DK.US,D,20141217,000000,21.1117,22.2616,21.0298,22.0168,1187959.2631465,0
+DK.US,D,20141218,000000,22.3218,22.7936,20.8679,21.5114,1896054.7552563,0
+DK.US,D,20141219,000000,21.4117,22.3692,21.0218,22.2972,2099112.2286635,0
+DK.US,D,20141222,000000,22.1817,22.386,21.7167,21.9211,915047.27949462,0
+DK.US,D,20141223,000000,22.0257,22.5736,21.9941,22.2221,725464.90239737,0
+DK.US,D,20141224,000000,22.0346,22.4591,21.8036,22.1422,338974.50190429,0
+DK.US,D,20141226,000000,22.2882,22.8104,22.1264,22.305,489731.25754582,0
+DK.US,D,20141229,000000,22.4265,22.7207,22.1501,22.4906,762430.49251522,0
+DK.US,D,20141230,000000,22.3929,22.9091,22.1639,22.5904,763902.51077989,0
+DK.US,D,20141231,000000,22.4413,22.5558,21.9112,22.2685,910718.35035152,0
+DK.US,D,20150102,000000,22.4817,23.3444,22.3298,23.302,733396.3758964,0
+DK.US,D,20150105,000000,23.3444,23.4076,21.9862,22.1817,905991.27724557,0
+DK.US,D,20150106,000000,22.1639,22.9249,21.697,22.0642,1198787.1579935,0
+DK.US,D,20150107,000000,22.2882,22.9605,22.1639,22.615,1512309.8258557,0
+DK.US,D,20150108,000000,22.7225,23.4353,22.4749,23.3869,1061155.9829694,0
+DK.US,D,20150109,000000,23.2951,23.5586,22.7463,23.147,864904.44122222,0
+DK.US,D,20150112,000000,22.6811,22.9022,21.9595,22.5666,1110042.5909265,0
+DK.US,D,20150113,000000,22.6486,23.0167,21.5835,22.0415,1221299.0078622,0
+DK.US,D,20150114,000000,21.7148,21.8362,20.7948,21.5578,1406595.0055529,0
+DK.US,D,20150115,000000,21.7641,22.3998,20.8382,21.7148,892896.08929711,0
+DK.US,D,20150116,000000,21.7404,23.2477,21.7404,22.845,868179.75784278,0
+DK.US,D,20150120,000000,22.8203,23.1993,22.4363,23.0335,1142715.7231039,0
+DK.US,D,20150121,000000,23.0986,23.9002,23.0572,23.4511,720307.26648173,0
+DK.US,D,20150122,000000,23.7285,24.4667,23.3612,24.4164,684208.88051704,0
+DK.US,D,20150123,000000,24.3306,25.3828,24.0245,25.2426,745421.74189889,0
+DK.US,D,20150126,000000,25.2515,25.7213,24.8261,25.4528,746315.28636512,0
+DK.US,D,20150127,000000,25.2347,25.6464,25.0975,25.3374,842314.5835033,0
+DK.US,D,20150128,000000,25.3127,25.591,24.8596,24.9751,768873.73832616,0
+DK.US,D,20150129,000000,25.2515,25.4262,24.451,24.9583,940996.54021811,0
+DK.US,D,20150130,000000,24.6958,25.5565,24.6543,25.2781,959430.70700677,0
+DK.US,D,20150202,000000,25.6464,25.6858,24.8596,25.4993,891505.11814956,0
+DK.US,D,20150203,000000,25.7371,26.3185,25.368,25.8427,881951.68921918,0
+DK.US,D,20150204,000000,25.5999,25.7539,25.0007,25.4588,1041309.570165,0
+DK.US,D,20150205,000000,25.6552,25.7875,25.3374,25.6858,558113.74952579,0
+DK.US,D,20150206,000000,25.8101,25.9424,25.5644,25.8358,548367.83369225,0
+DK.US,D,20150209,000000,25.8506,25.9997,25.5565,25.6138,456416.84005416,0
+DK.US,D,20150210,000000,25.6956,26.0629,25.2278,26.0391,920761.10125149,0
+DK.US,D,20150211,000000,25.8023,26.0816,25.4016,25.8931,685744.72338644,0
+DK.US,D,20150212,000000,26.2257,26.6719,25.9997,26.6206,844449.16195042,0
+DK.US,D,20150213,000000,26.7785,27.3767,26.5741,26.7114,1147046.6784249,0
+DK.US,D,20150217,000000,26.7785,27.0647,26.359,26.89,1043089.5674747,0
+DK.US,D,20150218,000000,26.8031,27.2849,26.5416,27.2306,425281.57692404,0
+DK.US,D,20150219,000000,26.8585,27.2217,26.1892,26.9986,1164898.3190593,0
+DK.US,D,20150220,000000,26.9986,27.204,26.1714,26.4104,697618.12604433,0
+DK.US,D,20150223,000000,26.2603,27.9986,26.2257,27.736,1581035.7549944,0
+DK.US,D,20150224,000000,29.1475,30.3843,27.8583,28.3529,2164351.1055882,0
+DK.US,D,20150225,000000,28.572,29.4564,28.1131,28.3825,1756078.2792805,0
+DK.US,D,20150226,000000,28.425,29.9342,28.2028,29.6223,2020395.2161619,0
+DK.US,D,20150227,000000,29.6963,30.6943,29.6439,30.5472,2139271.0751958,0
+DK.US,D,20150302,000000,30.6123,30.6123,29.0893,29.5877,2058112.5182911,0
+DK.US,D,20150303,000000,29.9065,30.2185,29.1702,29.2354,955221.32236141,0
+DK.US,D,20150304,000000,29.0064,29.6223,28.7694,29.4169,2234215.7467226,0
+DK.US,D,20150305,000000,29.5394,30.2284,29.4407,30.1297,1271308.1183913,0
+DK.US,D,20150306,000000,30.253,31.1414,29.8088,30.0536,1706962.7132176,0
+DK.US,D,20150309,000000,30.3093,30.5738,29.4624,29.6775,1534004.1129304,0
+DK.US,D,20150310,000000,29.4545,29.6263,28.9116,29.6005,1229535.4211394,0
+DK.US,D,20150311,000000,29.6105,30.3024,29.3479,30.261,1244120.8629539,0
+DK.US,D,20150312,000000,30.4505,30.7209,29.7496,29.8503,1128168.7786701,0
+DK.US,D,20150313,000000,29.8681,30.2185,29.486,29.7032,1065693.6084391,0
+DK.US,D,20150316,000000,29.6193,31.1809,29.5443,30.7564,1634154.0355541,0
+DK.US,D,20150317,000000,30.6459,30.9765,30.3507,30.8867,921302.09075826,0
+DK.US,D,20150318,000000,30.9519,31.9479,30.6143,31.6911,1760683.7817109,0
+DK.US,D,20150319,000000,31.5767,31.5944,30.9765,31.2243,1193682.202704,0
+DK.US,D,20150320,000000,31.5362,31.6191,30.9015,31.1809,3199153.6053375,0
+DK.US,D,20150323,000000,31.2648,31.5767,31.092,31.1661,1362993.6827209,0
+DK.US,D,20150324,000000,30.7792,31.3398,30.6715,31.2559,1231481.5650392,0
+DK.US,D,20150325,000000,31.2648,32.0219,31.1661,31.3881,2027229.514313,0
+DK.US,D,20150326,000000,31.4701,31.8995,31.1581,31.8472,2302161.597359,0
+DK.US,D,20150327,000000,32.087,32.0949,31.3309,31.4287,1405777.442759,0
+DK.US,D,20150330,000000,31.6586,32.9181,31.5767,32.8372,2056642.5262043,0
+DK.US,D,20150331,000000,32.9014,33.0918,32.5006,32.7049,1489068.5519329,0
+DK.US,D,20150401,000000,32.9349,33.8548,32.7049,33.617,1821939.1928291,0
+DK.US,D,20150402,000000,33.312,33.6397,32.5085,32.7129,1591133.2126984,0
+DK.US,D,20150406,000000,32.9093,33.2143,32.3802,32.928,1696143.9361712,0
+DK.US,D,20150407,000000,33.0751,33.1738,32.3426,32.4325,1432513.8736074,0
+DK.US,D,20150408,000000,32.7632,32.852,32.1857,32.39,1133153.1763729,0
+DK.US,D,20150409,000000,32.3802,32.6951,31.9883,32.1611,1386810.3911752,0
+DK.US,D,20150410,000000,32.3091,32.7296,32.1857,32.6813,611000.03271265,0
+DK.US,D,20150413,000000,32.1038,32.3989,31.0091,31.0999,1241326.7635913,0
+DK.US,D,20150414,000000,31.1749,31.6191,30.8947,31.1809,1473963.3954799,0
+DK.US,D,20150415,000000,31.8472,33.1896,31.3704,31.5698,3498099.9491858,0
+DK.US,D,20150416,000000,31.4049,32.0949,31.2894,31.7899,1785680.7388082,0
+DK.US,D,20150417,000000,31.552,31.7079,31.3645,31.6112,703374.4975377,0
+DK.US,D,20150420,000000,31.6112,32.013,30.9095,31.0249,857805.72685158,0
+DK.US,D,20150421,000000,31.0338,31.629,30.7653,31.3951,957236.35631078,0
+DK.US,D,20150422,000000,31.5106,32.2834,31.3142,32.1196,946038.68399186,0
+DK.US,D,20150423,000000,32.087,32.5806,31.7435,32.1117,1093042.9581108,0
+DK.US,D,20150424,000000,32.2272,32.8776,32.1374,32.778,1075630.9980868,0
+DK.US,D,20150427,000000,32.9349,32.9349,31.5027,31.7504,1202311.6944993,0
+DK.US,D,20150428,000000,31.5944,32.1857,31.2894,32.1374,992649.89413581,0
+DK.US,D,20150429,000000,32.2183,32.2183,31.5027,31.5362,888121.40100985,0
+DK.US,D,20150430,000000,31.6034,31.854,30.2964,30.3764,1384263.4855197,0
+DK.US,D,20150501,000000,30.4031,31.2726,30.4031,31.0999,1369434.9023539,0
+DK.US,D,20150504,000000,31.2075,31.2075,30.0536,30.5827,1089155.735756,0
+DK.US,D,20150505,000000,30.714,31.0091,30.2185,30.2964,1567915.2398218,0
+DK.US,D,20150506,000000,29.6341,31.0496,28.7961,29.5038,2462145.5672845,0
+DK.US,D,20150507,000000,29.4792,29.7279,28.7635,29.6005,1451786.8780583,0
+DK.US,D,20150508,000000,30.178,30.3419,29.3883,30.1207,1031786.5339035,0
+DK.US,D,20150511,000000,29.7496,29.9885,29.1653,29.8167,1118932.4465854,0
+DK.US,D,20150512,000000,29.7279,29.7279,28.8958,29.1267,1181835.1403592,0
+DK.US,D,20150513,000000,29.1267,30.1455,29.1267,30.1049,1085631.1992503,0
+DK.US,D,20150514,000000,30.0971,31.6665,30.032,31.6419,1758370.899606,0
+DK.US,D,20150515,000000,31.6419,31.8156,30.9095,31.1987,1107875.5936325,0
+DK.US,D,20150518,000000,31.6112,32.1196,30.6805,31.9617,1338099.0476089,0
+DK.US,D,20150519,000000,31.854,31.9972,31.2559,31.6034,1269139.0949195,0
+DK.US,D,20150520,000000,31.9547,31.9547,31.1503,31.3309,956307.35373081,0
+DK.US,D,20150521,000000,31.3881,31.4049,31.0556,31.2894,879296.38304459,0
+DK.US,D,20150522,000000,31.0742,31.5284,30.9687,31.0999,588013.04411985,0
+DK.US,D,20150526,000000,30.7189,30.9263,30.019,30.2816,1393538.3149851,0
+DK.US,D,20150527,000000,30.2916,30.4218,29.7289,30.3813,1116221.4205177,0
+DK.US,D,20150528,000000,30.4317,30.7762,30.1,30.7268,898413.37179496,0
+DK.US,D,20150529,000000,30.8028,31.4553,30.4938,31.2726,1003506.1554739,0
+DK.US,D,20150601,000000,31.1887,31.5372,30.9835,31.2233,1701027.0249776,0
+DK.US,D,20150602,000000,31.1256,31.2559,30.4781,31.1739,817379.42483276,0
+DK.US,D,20150603,000000,30.942,31.1157,30.6509,30.9085,853628.76105308,0
+DK.US,D,20150604,000000,30.7762,30.8098,30.1089,30.1326,1098423.4735985,0
+DK.US,D,20150605,000000,29.9599,30.8255,29.7358,30.6685,900721.18845492,0
+DK.US,D,20150608,000000,30.487,31.0328,30.4465,30.5462,1685465.9784909,0
+DK.US,D,20150609,000000,30.7021,30.7436,29.7516,29.8286,1167687.3529772,0
+DK.US,D,20150610,000000,29.9756,30.2728,29.8118,30.1721,941048.20775527,0
+DK.US,D,20150611,000000,30.2155,30.6853,30.0645,30.3991,522678.93683251,0
+DK.US,D,20150612,000000,30.2056,30.2728,29.7358,29.9273,594425.89726186,0
+DK.US,D,20150615,000000,29.7594,29.9085,29.4802,29.721,824575.39574394,0
+DK.US,D,20150616,000000,29.7358,29.9994,29.4308,29.8849,683897.8622051,0
+DK.US,D,20150617,000000,30.0645,30.7268,29.6025,29.7842,1223358.617726,0
+DK.US,D,20150618,000000,29.8897,31.1404,29.7594,30.6509,1705560.5980915,0
+DK.US,D,20150619,000000,30.5206,30.8857,30.3192,30.5206,976268.24558818,0
+DK.US,D,20150622,000000,30.7268,31.2648,29.8533,29.8849,971909.93686513,0
+DK.US,D,20150623,000000,29.7289,30.4938,29.7289,30.3893,615160.78908773,0
+DK.US,D,20150624,000000,30.3893,30.4386,29.7842,30.1089,754598.30173466,0
+DK.US,D,20150625,000000,30.0645,30.3715,29.792,29.9421,643338.84553199,0
+DK.US,D,20150626,000000,29.8849,30.0921,29.6213,29.9924,1482921.1280994,0
+DK.US,D,20150629,000000,29.6025,30.0477,29.3973,29.415,1008713.4327488,0
+DK.US,D,20150630,000000,29.7594,30.4633,29.4712,30.4139,1337935.9402857,0
+DK.US,D,20150701,000000,30.6509,32.5184,30.3715,32.4217,1988130.358837,0
+DK.US,D,20150702,000000,32.5618,33.4285,32.2716,32.8096,1499027.2164488,0
+DK.US,D,20150706,000000,32.4375,33.2626,32.2548,33.0336,898787.20162268,0
+DK.US,D,20150707,000000,32.9911,33.1205,31.6606,32.7503,1553385.5179004,0
+DK.US,D,20150708,000000,32.3388,32.5332,30.1178,30.4317,2920571.3627543,0
+DK.US,D,20150709,000000,30.8927,31.0072,30.1977,30.3547,2231952.505977,0
+DK.US,D,20150710,000000,30.5965,31.5442,30.3991,31.2559,1256294.1399451,0
+DK.US,D,20150713,000000,31.4711,32.09,31.1977,31.246,1077116.186508,0
+DK.US,D,20150714,000000,31.8669,32.9725,31.6773,32.5864,2511113.2223587,0
+DK.US,D,20150715,000000,32.2469,32.4779,31.0822,31.5954,1598001.9558743,0
+DK.US,D,20150716,000000,31.8402,32.4543,31.7366,31.9735,891281.22548852,0
+DK.US,D,20150717,000000,32.314,32.3388,31.6517,32.0644,630260.88009592,0
+DK.US,D,20150720,000000,31.63,32.3388,31.3457,31.4197,685588.70768598,0
+DK.US,D,20150721,000000,31.4049,32.0416,30.6685,30.9263,771185.60734197,0
+DK.US,D,20150722,000000,30.9263,31.0417,30.3122,30.3715,960895.63364869,0
+DK.US,D,20150723,000000,30.4781,30.6281,30.2056,30.4633,1215736.136361,0
+DK.US,D,20150724,000000,30.4722,30.786,30.1651,30.5106,1037524.6697955,0
+DK.US,D,20150727,000000,30.1089,30.3893,29.4634,29.9421,799393.04336618,0
+DK.US,D,20150728,000000,29.9174,30.5106,29.4545,30.2155,567311.58422979,0
+DK.US,D,20150729,000000,30.2056,30.2056,29.496,29.9174,1319125.9174914,0
+DK.US,D,20150730,000000,29.8019,29.9756,29.1741,29.3212,1062343.3232352,0
+DK.US,D,20150731,000000,29.1811,29.951,28.9254,29.4634,901206.45806866,0
+DK.US,D,20150803,000000,29.3567,29.7516,28.6045,28.8208,1452525.419913,0
+DK.US,D,20150804,000000,28.6619,29.2975,27.6047,28.4309,2596237.0094685,0
+DK.US,D,20150805,000000,28.7626,29.3567,28.3647,28.5967,879415.92754234,0
+DK.US,D,20150806,000000,28.6786,29.3212,28.3973,28.9768,1362314.913115,0
+DK.US,D,20150807,000000,28.9343,29.4219,28.5711,28.6619,1123243.1401271,0
+DK.US,D,20150810,000000,28.9017,29.5048,28.6213,29.415,771305.15183972,0
+DK.US,D,20150811,000000,28.96,30.4218,28.72,30.3192,1496170.3055704,0
+DK.US,D,20150812,000000,30.1,30.7692,29.7111,30.2648,1880502.8265703,0
+DK.US,D,20150813,000000,29.9836,30.555,29.4486,29.4545,1037651.305916,0
+DK.US,D,20150814,000000,29.2502,29.5374,29.0084,29.1435,661982.72173619,0
+DK.US,D,20150817,000000,28.96,29.7052,28.8208,29.6282,594067.26376862,0
+DK.US,D,20150818,000000,29.258,29.5453,29.0735,29.2402,559078.21021949,0
+DK.US,D,20150819,000000,28.7704,29.0587,28.0084,28.266,865854.71867044,0
+DK.US,D,20150820,000000,27.9866,28.5809,27.7468,27.8071,1179413.8577353,0
+DK.US,D,20150821,000000,27.9778,27.9778,25.7628,25.9533,1486319.0284847,0
+DK.US,D,20150824,000000,24.6346,25.7628,24.2022,24.5083,1661358.5135039,0
+DK.US,D,20150825,000000,25.2732,25.2732,23.8044,23.8764,1969630.3412657,0
+DK.US,D,20150826,000000,24.4667,24.8814,23.7699,24.8576,952995.56590754,0
+DK.US,D,20150827,000000,25.4054,25.5377,24.3187,25.0313,1511630.0431608,0
+DK.US,D,20150828,000000,25.0649,25.4963,24.6997,25.0896,1341447.3066349,0
+DK.US,D,20150831,000000,25.0827,25.6956,24.7086,25.5229,1454981.1475617,0
+DK.US,D,20150901,000000,24.3848,25.0649,24.2673,24.4273,1260336.3649114,0
+DK.US,D,20150902,000000,24.7263,24.8902,23.6297,24.2525,1399060.6629277,0
+DK.US,D,20150903,000000,24.3532,24.8902,24.0196,24.5171,1356875.6384674,0
+DK.US,D,20150904,000000,24.0354,24.451,23.5724,23.7955,766663.17820675,0
+DK.US,D,20150908,000000,24.0285,24.7263,23.373,24.6178,818004.50072354,0
+DK.US,D,20150909,000000,24.8646,25.0481,24.3286,24.6434,1050501.3263352,0
+DK.US,D,20150910,000000,24.9563,25.8872,24.5605,25.7036,1623864.0909468,0
+DK.US,D,20150911,000000,25.6454,25.894,25.3235,25.8526,1531277.8905283,0
+DK.US,D,20150914,000000,25.6858,25.8437,24.6434,24.7669,1155360.0864634,0
+DK.US,D,20150915,000000,24.8517,25.3403,24.7175,25.1903,1101239.8609184,0
+DK.US,D,20150916,000000,25.2732,25.3324,24.6582,24.8418,960344.51325229,0
+DK.US,D,20150917,000000,24.8646,25.5891,24.6434,25.1982,958551.34578603,0
+DK.US,D,20150918,000000,24.7175,25.2367,24.3532,24.5605,1989391.6545972,0
+DK.US,D,20150921,000000,24.7569,25.057,24.1351,24.2022,934797.4488475,0
+DK.US,D,20150922,000000,23.9022,24.451,23.8922,24.1933,720140.10680267,0
+DK.US,D,20150923,000000,24.6346,25.5061,24.1933,24.451,1309679.8759913,0
+DK.US,D,20150924,000000,24.3187,24.7175,23.6959,24.1519,1346461.0839176,0
+DK.US,D,20150925,000000,24.2357,24.5842,23.9278,24.1519,840665.27466994,0
+DK.US,D,20150928,000000,23.9367,24.2595,22.6663,22.9841,1386244.0744443,0
+DK.US,D,20150929,000000,23.2309,23.8133,22.7255,22.7413,3525130.1758339,0
+DK.US,D,20150930,000000,23.0996,23.3237,22.6929,22.9841,2547791.0952108,0
+DK.US,D,20151001,000000,23.1164,23.7551,22.7512,23.3997,1580691.3047467,0
+DK.US,D,20151002,000000,23.2408,23.6297,22.6416,23.5724,1670243.303718,0
+DK.US,D,20151005,000000,23.7373,24.0778,23.4126,23.7047,2142821.9520146,0
+DK.US,D,20151006,000000,23.6722,24.143,22.313,22.3446,1910328.1656699,0
+DK.US,D,20151007,000000,22.9239,23.9022,21.9615,22.6663,3390863.4692591,0
+DK.US,D,20151008,000000,22.9091,23.1322,22.5498,22.7739,1562009.9442508,0
+DK.US,D,20151009,000000,22.6604,22.9683,21.6881,22.386,2401591.2137292,0
+DK.US,D,20151012,000000,22.2952,22.2952,21.3476,21.8283,1603057.2698045,0
+DK.US,D,20151013,000000,21.7296,21.9299,21.1669,21.2055,1917442.076375,0
+DK.US,D,20151014,000000,21.24,22.2369,21.1669,21.6693,1989391.6545972,0
+DK.US,D,20151015,000000,21.7138,22.4363,21.3811,22.4195,1563698.7635537,0
+DK.US,D,20151016,000000,22.5676,22.6663,22.1945,22.4363,1372782.1482909,0
+DK.US,D,20151019,000000,22.6762,22.8766,21.2746,21.3959,1594865.4324418,0
+DK.US,D,20151020,000000,21.1581,21.3959,20.8086,21.1847,1043299.2768902,0
+DK.US,D,20151021,000000,21.2055,21.2894,20.6023,20.8156,1542123.0078878,0
+DK.US,D,20151022,000000,20.7662,21.1393,20.6586,21.008,1298784.1041836,0
+DK.US,D,20151023,000000,21.0248,21.316,20.5106,20.5776,1902495.9748893,0
+DK.US,D,20151026,000000,20.7602,21.7464,20.4592,21.6141,1550078.7955219,0
+DK.US,D,20151027,000000,21.4137,21.7799,21.008,21.3387,1370735.7085837,0
+DK.US,D,20151028,000000,21.3387,22.2369,21.2972,22.1205,1317463.4385016,0
+DK.US,D,20151029,000000,21.9615,22.4511,21.9457,22.3288,1083644.5317919,0
+DK.US,D,20151030,000000,22.4423,22.7107,21.8628,22.5676,1544654.7172088,0
+DK.US,D,20151102,000000,22.4511,23.7452,22.3446,23.5872,1730844.2593656,0
+DK.US,D,20151103,000000,23.2408,24.8073,23.2408,24.6582,2177775.54745,0
+DK.US,D,20151104,000000,22.5025,24.1618,22.0602,22.3514,3243424.5799747,0
+DK.US,D,20151105,000000,22.3198,22.5202,21.9537,22.2369,1708329.3702301,0
+DK.US,D,20151106,000000,22.1609,22.5756,21.9793,22.5202,1415935.6858008,0
+DK.US,D,20151109,000000,22.5498,22.6663,21.8569,22.1027,821273.73881031,0
+DK.US,D,20151110,000000,21.9892,22.4827,21.9112,22.3198,938289.56650635,0
+DK.US,D,20151111,000000,22.3446,22.7325,21.9211,22.1205,817281.15520325,0
+DK.US,D,20151112,000000,21.9299,21.9299,21.1235,21.1304,936241.10062117,0
+DK.US,D,20151113,000000,21.0248,21.5548,20.9073,21.1985,1241413.8892421,0
+DK.US,D,20151116,000000,21.2055,21.5706,21.0594,21.5242,683740.83341568,0
+DK.US,D,20151117,000000,21.4235,21.6693,21.2894,21.4235,815713.90657597,0
+DK.US,D,20151118,000000,21.6615,21.9714,21.2055,21.9112,949259.29380837,0
+DK.US,D,20151119,000000,21.8382,22.1116,21.4561,22.0198,701578.29080455,0
+DK.US,D,20151120,000000,22.2685,22.6357,21.9447,22.5784,853653.07518821,0
+DK.US,D,20151123,000000,22.8648,23.1983,22.5874,23.1539,836274.54710003,0
+DK.US,D,20151124,000000,23.1618,23.5113,22.5133,23.0532,1243221.2399539,0
+DK.US,D,20151125,000000,22.9279,23.3987,22.8213,23.1895,769040.89800522,0
+DK.US,D,20151127,000000,22.9131,23.1806,22.6969,22.9812,361088.20781014,0
+DK.US,D,20151130,000000,22.8805,23.4994,22.7295,23.1066,1026465.7906647,0
+DK.US,D,20151201,000000,23.1806,23.7383,22.6969,23.605,1186867.1532433,0
+DK.US,D,20151202,000000,23.5824,23.915,23.1707,23.456,1387085.9513734,0
+DK.US,D,20151203,000000,23.53,23.7471,22.5311,22.6052,778476.80861577,0
+DK.US,D,20151204,000000,22.5459,23.2299,22.3702,23.0622,901588.39260809,0
+DK.US,D,20151207,000000,22.7059,22.7463,21.6763,21.9013,1032937.4029666,0
+DK.US,D,20151208,000000,21.5381,22.1461,21.2785,21.4107,1436202.5305253,0
+DK.US,D,20151209,000000,21.4858,21.8273,21.0356,21.4858,722541.12764731,0
+DK.US,D,20151210,000000,21.3278,21.847,21.1107,21.546,558234.30711249,0
+DK.US,D,20151211,000000,20.8629,21.3278,20.4868,20.9616,1147510.6731705,0
+DK.US,D,20151214,000000,20.7178,20.8629,18.7486,19.0803,1808903.7771296,0
+DK.US,D,20151215,000000,19.3921,19.6341,18.4476,18.7328,1570920.0616891,0
+DK.US,D,20151216,000000,18.6992,19.7011,18.566,19.6093,1670030.5550356,0
+DK.US,D,20151217,000000,19.6834,19.9183,19.174,19.2738,1170638.4811292,0
+DK.US,D,20151218,000000,19.1681,19.6341,19.1523,19.4573,1332547.3200863,0
+DK.US,D,20151221,000000,19.4751,20.1335,19.3004,20.1335,1284971.6492487,0
+DK.US,D,20151222,000000,20.2598,20.7534,20.0851,20.5688,925972.43088223,0
+DK.US,D,20151223,000000,20.6171,20.7672,20.2874,20.5599,810027.43822113,0
+DK.US,D,20151224,000000,20.5106,21.0604,20.4019,20.9005,339801.1824989,0
+DK.US,D,20151228,000000,20.7089,20.854,20.251,20.477,673724.42282877,0
+DK.US,D,20151229,000000,20.7672,21.086,20.3674,20.9251,743982.14248107,0
+DK.US,D,20151230,000000,21.0021,21.1433,20.3773,20.4257,743507.00375696,0
+DK.US,D,20151231,000000,20.251,20.6527,19.8837,20.5264,850746.52295054,0
+DK.US,D,20160104,000000,20.1503,20.6447,19.0339,19.258,1240693.5829887,0
+DK.US,D,20160105,000000,20.0426,20.0426,19.1167,19.7011,1078174.8644753,0
+DK.US,D,20160106,000000,19.1325,19.4159,17.5078,17.6559,1928946.71465,0
+DK.US,D,20160107,000000,17.4704,18.2896,17.2374,17.8829,1304758.2898042,0
+DK.US,D,20160108,000000,18.0399,18.2057,17.3983,17.415,1221978.7905571,0
+DK.US,D,20160111,000000,17.4634,17.6401,16.808,17.3459,935138.85982835,0
+DK.US,D,20160112,000000,17.7546,17.9718,17.0637,17.6312,912557.10682115,0
+DK.US,D,20160113,000000,17.6559,17.8642,16.196,16.2967,1126399.9253389,0
+DK.US,D,20160114,000000,16.3223,16.6195,15.7805,16.347,1639009.7709584,0
+DK.US,D,20160115,000000,15.4132,15.8111,15.0095,15.3017,1197502.5611872,0
+DK.US,D,20160119,000000,15.5968,15.5968,14.3532,14.5693,1452153.6162632,0
+DK.US,D,20160120,000000,13.9681,14.1024,13.526,13.7451,1930330.5941748,0
+DK.US,D,20160121,000000,13.8349,13.9593,13.4341,13.6869,1452751.338752,0
+DK.US,D,20160122,000000,14.3265,15.2711,14.2702,14.9859,1698886.3679968,0
+DK.US,D,20160125,000000,14.2909,14.8782,13.9435,13.9771,983340.61964576,0
+DK.US,D,20160126,000000,13.7649,14.0353,13.4835,13.8616,1200959.2207323,0
+DK.US,D,20160127,000000,13.9524,13.9929,13.1736,13.3088,1573262.3233738,0
+DK.US,D,20160128,000000,14.0946,14.5357,13.3048,13.4164,2076010.7610178,0
+DK.US,D,20160129,000000,13.5526,14.2021,13.2003,14.2021,1313139.5748033,0
+DK.US,D,20160201,000000,14.0185,14.4429,13.826,14.2347,1239597.4207297,0
+DK.US,D,20160202,000000,13.9346,14.0353,13.2515,13.4529,1177945.8918264,0
+DK.US,D,20160203,000000,13.5862,13.5862,12.2635,12.4569,1522915.8542196,0
+DK.US,D,20160204,000000,12.5063,13.4253,12.3918,12.7689,1566969.0147295,0
+DK.US,D,20160205,000000,12.6475,12.7422,11.6239,11.6495,1970138.9119256,0
+DK.US,D,20160208,000000,11.5084,11.5172,10.8559,11.2972,1434328.3159419,0
+DK.US,D,20160209,000000,10.9882,11.4886,10.9309,11.2656,1457333.5401361,0
+DK.US,D,20160210,000000,11.2814,11.7986,10.8806,11.616,1566528.3210302,0
+DK.US,D,20160211,000000,11.2972,11.4373,10.8806,11.0218,1149098.183577,0
+DK.US,D,20160212,000000,11.1481,11.5448,11.0968,11.382,1051695.7582237,0
+DK.US,D,20160216,000000,11.6663,11.8212,11.2488,11.3396,1298056.7063075,0
+DK.US,D,20160217,000000,11.533,11.7235,11.2142,11.4165,1500754.5331325,0
+DK.US,D,20160218,000000,11.4462,11.5735,10.7128,10.7898,1521349.6186813,0
+DK.US,D,20160219,000000,10.5963,11.001,10.463,10.9734,1501929.7163307,0
+DK.US,D,20160222,000000,11.2488,11.4985,11.0642,11.3307,1311452.7816782,0
+DK.US,D,20160223,000000,11.3731,11.3731,10.5716,10.7384,1201897.341113,0
+DK.US,D,20160224,000000,10.54,11.6741,10.463,11.6584,1863191.1623537,0
+DK.US,D,20160225,000000,11.6831,11.8212,11.0563,11.4165,1755177.6431916,0
+DK.US,D,20160226,000000,11.9812,13.0876,11.9812,12.7323,3052659.9280564,0
+DK.US,D,20160229,000000,12.7067,13.293,12.6267,13.2003,2549840.5741849,0
+DK.US,D,20160301,000000,13.0472,13.3779,12.7284,13.2091,1861126.487045,0
+DK.US,D,20160302,000000,13.1597,13.1913,12.3622,12.683,1586949.1552772,0
+DK.US,D,20160303,000000,12.8152,13.5526,12.6267,13.526,1925030.1127152,0
+DK.US,D,20160304,000000,13.7836,13.7994,12.9159,13.0906,1810439.6199989,0
+DK.US,D,20160307,000000,13.0561,13.594,12.9407,13.5348,1704962.8756028,0
+DK.US,D,20160308,000000,13.3424,13.4441,12.4511,12.5398,2046609.906194,0
+DK.US,D,20160309,000000,12.683,13.2427,12.5666,13.0403,1787585.3460605,0
+DK.US,D,20160310,000000,13.0403,13.0403,12.0918,12.7511,1906664.8359762,0
+DK.US,D,20160311,000000,12.9525,13.4519,12.6178,13.3898,1539424.1388878,0
+DK.US,D,20160314,000000,13.2634,13.374,12.5724,12.6652,1497712.2269736,0
+DK.US,D,20160315,000000,12.4471,12.7017,12.2033,12.5981,1040875.9680884,0
+DK.US,D,20160316,000000,12.608,13.1222,12.5981,12.76,1955691.2502102,0
+DK.US,D,20160317,000000,12.7511,12.8074,12.304,12.7926,2363083.7022082,0
+DK.US,D,20160318,000000,13.0147,13.5773,12.7768,13.4914,3476869.6568566,0
+DK.US,D,20160321,000000,13.4421,13.6414,13.2476,13.5684,1454010.6083342,0
+DK.US,D,20160322,000000,13.5339,13.9553,13.3068,13.828,1094592.9842257,0
+DK.US,D,20160323,000000,13.7195,13.7195,12.7768,12.8686,2172264.343486,0
+DK.US,D,20160324,000000,12.6889,12.9337,12.4717,12.7926,989440.42829791,0
+DK.US,D,20160328,000000,12.7926,13.0876,12.5942,12.7255,741503.1137862,0
+DK.US,D,20160329,000000,12.6258,12.682,12.1164,12.5824,1675027.1098059,0
+DK.US,D,20160330,000000,12.7511,12.832,12.3879,12.5211,1581122.8806453,0
+DK.US,D,20160331,000000,12.4964,12.9249,12.2359,12.842,1745479.3425394,0
+DK.US,D,20160401,000000,12.6346,12.6859,12.1509,12.2033,1443030.7501425,0
+DK.US,D,20160404,000000,12.1361,12.3977,11.9329,12.1164,1280776.4478487,0
+DK.US,D,20160405,000000,12.1263,12.2862,11.7472,11.8845,1251874.0327953,0
+DK.US,D,20160406,000000,11.8558,12.0335,11.3327,11.7216,1882906.8866817,0
+DK.US,D,20160407,000000,11.5854,11.9427,11.3978,11.5854,1497067.9023925,0
+DK.US,D,20160408,000000,11.7305,12.1934,11.6209,12.1441,1421901.7667097,0
+DK.US,D,20160411,000000,12.2111,12.4521,12.1509,12.3198,1585553.1186848,0
+DK.US,D,20160412,000000,12.3198,13.0433,12.1095,13.0433,2052949.8169306,0
+DK.US,D,20160413,000000,13.1222,13.8546,12.9179,13.8378,2373933.8850125,0
+DK.US,D,20160414,000000,13.8546,13.9465,13.3898,13.4519,1455972.9616574,0
+DK.US,D,20160415,000000,13.3306,13.6168,13.2812,13.2812,1660004.013559,0
+DK.US,D,20160418,000000,13.0364,13.4144,12.7926,13.3226,1734380.9529389,0
+DK.US,D,20160419,000000,13.374,13.6681,13.1321,13.599,1734274.5785977,0
+DK.US,D,20160420,000000,13.4647,13.8862,13.1953,13.7381,1405891.9218118,0
+DK.US,D,20160421,000000,13.7195,13.8546,13.4055,13.7293,1336726.3120628,0
+DK.US,D,20160422,000000,13.8201,14.4311,13.8201,14.1893,1592679.1864575,0
+DK.US,D,20160425,000000,14.133,14.2702,13.6256,14.055,951003.83300435,0
+DK.US,D,20160426,000000,14.14,14.289,13.903,14.2337,1079270.0136454,0
+DK.US,D,20160427,000000,14.2415,14.6522,14.0303,14.4429,1890181.8785321,0
+DK.US,D,20160428,000000,14.368,14.5446,13.7381,13.7856,1149274.4610567,0
+DK.US,D,20160429,000000,13.678,13.8201,12.9959,13.3898,1917350.8983682,0
+DK.US,D,20160502,000000,13.291,13.4599,12.6978,13.2041,1290846.5521508,0
+DK.US,D,20160503,000000,12.8162,12.9011,12.4471,12.4885,1254593.1635746,0
+DK.US,D,20160504,000000,12.4214,12.5824,11.6713,11.9644,1344324.4792927,0
+DK.US,D,20160505,000000,11.847,12.1441,11.5212,11.8212,1819331.5018359,0
+DK.US,D,20160506,000000,11.3771,13.4647,11.3771,12.6553,3417135.9053621,0
+DK.US,D,20160509,000000,12.4717,12.6258,11.847,12.1757,1539195.1807818,0
+DK.US,D,20160510,000000,12.304,12.378,11.7976,12.1361,2181641.4949366,0
+DK.US,D,20160511,000000,12.0414,12.6741,11.8845,12.4214,1865499.9921025,0
+DK.US,D,20160512,000000,12.4964,12.6178,11.6949,11.7739,1375858.8994745,0
+DK.US,D,20160513,000000,11.6801,12.0167,11.5212,11.8054,1329514.1317281,0
+DK.US,D,20160516,000000,11.9329,11.9999,11.3327,11.613,1269696.2938496,0
+DK.US,D,20160517,000000,11.5458,12.1095,11.536,11.6465,1265085.7259746,0
+DK.US,D,20160518,000000,11.536,12.0512,11.4343,11.9999,1207144.1288574,0
+DK.US,D,20160519,000000,11.8292,12.1164,11.2004,11.2508,1755133.0672772,0
+DK.US,D,20160520,000000,11.2508,11.54,10.9605,11.4965,1170271.7429242,0
+DK.US,D,20160523,000000,11.4047,11.6179,11.1145,11.1313,1206196.8906761,0
+DK.US,D,20160524,000000,11.2676,11.4531,10.9013,11.2231,771027.56546359,0
+DK.US,D,20160525,000000,11.3336,11.3652,10.9527,11.2596,1289864.8689447,0
+DK.US,D,20160526,000000,11.3702,11.4323,10.8589,11.1392,1602104.9661784,0
+DK.US,D,20160527,000000,11.1145,11.6179,10.8825,11.5162,1456833.0741879,0
+DK.US,D,20160531,000000,11.5646,12.068,11.4965,11.7443,1582457.1188109,0
+DK.US,D,20160601,000000,11.6919,12.3366,11.6515,12.2654,1837157.8152461,0
+DK.US,D,20160602,000000,12.1963,12.4431,12.1677,12.3928,1081003.4088628,0
+DK.US,D,20160603,000000,12.4263,12.6159,12.1332,12.2566,1699540.8234675,0
+DK.US,D,20160606,000000,12.2487,12.2812,11.7887,12.0167,1100855.900201,0
+DK.US,D,20160607,000000,12.0947,12.3928,12.0592,12.1184,1101228.7169398,0
+DK.US,D,20160608,000000,12.2211,12.2902,11.7798,11.7946,1473367.6991691,0
+DK.US,D,20160609,000000,11.6258,11.7522,11.3268,11.5064,1289099.9867769,0
+DK.US,D,20160610,000000,11.3336,11.6179,11.081,11.4137,1492138.2114938,0
+DK.US,D,20160613,000000,11.3514,11.3702,10.8144,10.8411,1905871.5873173,0
+DK.US,D,20160614,000000,10.8233,11.001,10.0998,10.4226,1920451.963687,0
+DK.US,D,20160615,000000,10.2272,11.1056,10.1837,10.772,1352172.8794966,0
+DK.US,D,20160616,000000,10.5094,10.9359,10.3041,10.8638,1663770.6783272,0
+DK.US,D,20160617,000000,10.9605,11.3268,10.3288,10.4907,2399066.596031,0
+DK.US,D,20160620,000000,10.6713,10.7818,10.2952,10.5835,1625313.8212543,0
+DK.US,D,20160621,000000,10.7118,10.9527,10.235,10.8144,1086288.6939879,0
+DK.US,D,20160622,000000,10.8411,10.9773,10.618,10.7552,1185839.8810338,0
+DK.US,D,20160623,000000,10.926,11.2508,10.772,11.1392,1229061.2955043,0
+DK.US,D,20160624,000000,10.5756,10.7908,10.4226,10.5756,2769081.1307028,0
+DK.US,D,20160627,000000,10.4067,10.4818,9.72472,10.1433,1868814.8191927,0
+DK.US,D,20160628,000000,10.3535,10.8737,10.3456,10.7818,1341693.4872532,0
+DK.US,D,20160629,000000,10.926,11.2596,10.8825,11.2083,1233388.1984695,0
+DK.US,D,20160630,000000,11.2428,11.3268,10.6713,11.2596,1638938.8547309,0
+DK.US,D,20160701,000000,11.2231,11.6919,11.1283,11.5478,1028576.0549767,0
+DK.US,D,20160705,000000,11.4719,11.4719,10.7474,10.9684,917759.31865121,0
+DK.US,D,20160706,000000,10.8825,10.8825,10.3723,10.7632,1267001.4772054,0
+DK.US,D,20160707,000000,10.8411,11.0968,10.3456,10.4403,1666758.2776819,0
+DK.US,D,20160708,000000,10.5184,10.9527,10.314,10.8589,1657288.9351355,0
+DK.US,D,20160711,000000,10.7296,11.0188,10.6367,10.8332,1100959.2352753,0
+DK.US,D,20160712,000000,11.001,11.3593,10.9842,11.2834,1009498.5766959,0
+DK.US,D,20160713,000000,10.9842,11.2527,10.6635,10.7474,1568050.993743,0
+DK.US,D,20160714,000000,10.9093,11.0622,10.7818,10.8737,1153178.905924,0
+DK.US,D,20160715,000000,11.0108,11.0108,10.4067,10.5351,1643223.2079596,0
+DK.US,D,20160718,000000,10.7207,11.0968,10.4403,10.8589,1284485.3665459,0
+DK.US,D,20160719,000000,10.772,10.9161,10.6535,10.7908,1035607.9054756,0
+DK.US,D,20160720,000000,10.7474,10.8144,10.4226,10.6367,1103268.0650243,0
+DK.US,D,20160721,000000,10.6101,10.7374,10.3723,10.4403,1269000.3017314,0
+DK.US,D,20160722,000000,10.4907,10.4907,10.1343,10.2272,1295372.0205529,0
+DK.US,D,20160725,000000,10.2272,10.3002,9.96358,10.235,1167270.973413,0
+DK.US,D,20160726,000000,10.2616,10.6703,10.1679,10.4305,1823596.6063743,0
+DK.US,D,20160727,000000,10.4818,10.7207,9.98137,10.1265,1463916.5922241,0
+DK.US,D,20160728,000000,10.1265,10.3633,9.93893,10.2094,1082875.5972682,0
+DK.US,D,20160729,000000,10.1778,10.7167,10.014,10.6713,1190227.5693368,0
+DK.US,D,20160801,000000,10.4818,10.6101,10.2528,10.2952,1216893.0839579,0
+DK.US,D,20160802,000000,10.3041,10.7818,10.2706,10.6713,1192910.2289135,0
+DK.US,D,20160803,000000,10.6713,11.4629,10.6713,11.3781,1507225.1323454,0
+DK.US,D,20160804,000000,11.5252,12.7422,11.3336,11.5162,2870584.5401823,0
+DK.US,D,20160805,000000,11.7946,12.4095,11.7749,12.146,2548716.0454349,0
+DK.US,D,20160808,000000,12.1963,12.6544,12.1875,12.6326,1363310.7795667,0
+DK.US,D,20160809,000000,12.6326,12.6889,12.3228,12.3572,1106122.9497248,0
+DK.US,D,20160810,000000,12.3652,12.76,12.0335,12.1589,1198605.815069,0
+DK.US,D,20160811,000000,12.3138,12.8084,12.1529,12.6889,1494716.5229071,0
+DK.US,D,20160812,000000,14.1547,14.6009,13.0728,13.9771,6157450.3749326,0
+DK.US,D,20160815,000000,14.061,14.1981,13.5862,14.1794,1951353.2032664,0
+DK.US,D,20160816,000000,14.14,14.2988,13.9524,14.2337,1263990.5768045,0
+DK.US,D,20160817,000000,14.2337,14.37,13.9257,14.362,1014038.2283435,0
+DK.US,D,20160818,000000,14.37,14.5654,14.2337,14.4124,898575.4660292,0
+DK.US,D,20160819,000000,14.3936,14.6966,14.2317,14.6798,1081205.0135666,0
+DK.US,D,20160822,000000,14.4637,14.4637,13.9633,14.3176,1084835.9244135,0
+DK.US,D,20160823,000000,14.3077,14.5584,14.3077,14.5407,787328.1668941,0
+DK.US,D,20160824,000000,14.4893,14.7549,14.437,14.6414,870734.76820995,0
+DK.US,D,20160825,000000,14.7479,14.7479,14.361,14.6256,1658001.1366772,0
+DK.US,D,20160826,000000,14.7391,14.9464,14.593,14.9464,1352552.7878581,0
+DK.US,D,20160829,000000,15.132,15.6472,15.0747,15.0836,2410284.5301292,0
+DK.US,D,20160830,000000,15.1516,15.2879,14.826,15.2879,798761.88894162,0
+DK.US,D,20160831,000000,15.2633,15.3758,14.9553,15.0924,908583.77190441,0
+DK.US,D,20160901,000000,15.0658,15.2455,14.6798,14.8852,778525.43688604,0
+DK.US,D,20160902,000000,15.0401,15.0924,14.826,15.0658,561318.14991886,0
+DK.US,D,20160906,000000,15.0401,15.123,14.3265,14.8576,1163497.2170221,0
+DK.US,D,20160907,000000,14.903,15.05,14.5584,14.8576,997385.07195347,0
+DK.US,D,20160908,000000,14.9188,15.2129,14.7223,15.1152,1000056.5875515,0
+DK.US,D,20160909,000000,14.9276,15.1951,14.7815,14.903,1730064.1808633,0
+DK.US,D,20160912,000000,14.8328,15.4527,14.5318,15.4182,1426071.6408854,0
+DK.US,D,20160913,000000,15.2129,15.7015,14.9691,15.5554,1367778.5018978,0
+DK.US,D,20160914,000000,15.8732,15.9354,15.0401,15.3412,1734999.9502959,0
+DK.US,D,20160915,000000,15.2465,15.964,15.2465,15.5998,1159742.7093216,0
+DK.US,D,20160916,000000,15.3916,15.9266,15.3748,15.6837,2930578.6555405,0
+DK.US,D,20160919,000000,15.8308,15.8732,15.4093,15.5653,1290391.6752059,0
+DK.US,D,20160920,000000,15.5199,15.6344,14.9553,14.9691,1089124.3299981,0
+DK.US,D,20160921,000000,14.6966,15.2829,14.6502,15.2297,2095359.747141,0
+DK.US,D,20160922,000000,15.3916,15.6758,15.2633,15.4438,952594.38267781,0
+DK.US,D,20160923,000000,15.3323,15.657,15.0579,15.3323,868292.21071779,0
+DK.US,D,20160926,000000,15.3491,15.4438,14.4735,14.4963,805695.46981113,0
+DK.US,D,20160927,000000,14.2811,14.4893,14.1034,14.37,743156.47497542,0
+DK.US,D,20160928,000000,14.3778,14.8762,14.0491,14.7302,986255.27659514,0
+DK.US,D,20160929,000000,14.7479,15.05,13.8359,14.2583,1248701.03816,0
+DK.US,D,20160930,000000,14.3422,14.9414,14.0955,14.8664,757285.01366715,0
+DK.US,D,20161003,000000,15.0924,15.4044,14.437,14.6601,970670.92906217,0
+DK.US,D,20161004,000000,14.826,15.2375,14.6966,15.1152,750328.13175147,0
+DK.US,D,20161005,000000,15.4794,15.6472,15.123,15.3916,1167260.8425233,0
+DK.US,D,20161006,000000,15.435,15.4952,15.0658,15.3412,730925.45191324,0
+DK.US,D,20161007,000000,15.2977,15.3826,14.8437,14.9098,858448.02525475,0
+DK.US,D,20161010,000000,15.1152,15.5317,15.0579,15.3412,811230.98791034,0
+DK.US,D,20161011,000000,15.2721,15.3994,14.6058,14.7904,960889.55511491,0
+DK.US,D,20161012,000000,14.6897,14.6897,14.1616,14.3422,700985.63376062,0
+DK.US,D,20161013,000000,14.2239,14.3422,13.9218,14.1212,681427.9513109,0
+DK.US,D,20161014,000000,14.2239,15.123,14.0669,14.894,2114968.0840388,0
+DK.US,D,20161017,000000,14.7549,14.903,14.4637,14.67,751392.88825262,0
+DK.US,D,20161018,000000,14.9621,15.05,14.67,14.826,665912.49382749,0
+DK.US,D,20161019,000000,14.8576,14.9098,14.3077,14.3936,1029884.9659181,0
+DK.US,D,20161020,000000,14.2583,14.6798,14.0807,14.5851,680394.60056764,0
+DK.US,D,20161021,000000,14.3422,15.123,14.3265,14.9957,654102.91577432,0
+DK.US,D,20161024,000000,14.9869,15.3234,14.8082,15.0055,789133.49142791,0
+DK.US,D,20161025,000000,14.9869,15.3491,14.9621,15.0401,802549.82857796,0
+DK.US,D,20161026,000000,14.9188,15.2553,14.7815,15.132,875185.26802874,0
+DK.US,D,20161027,000000,15.2208,15.3047,14.8082,14.826,710854.13335879,0
+DK.US,D,20161028,000000,14.7302,14.903,14.3778,14.4735,746041.75234485,0
+DK.US,D,20161031,000000,14.437,14.67,14.3077,14.5318,974722.27182915,0
+DK.US,D,20161101,000000,14.7993,14.9957,13.4647,13.6987,2230652.7128362,0
+DK.US,D,20161102,000000,13.5072,13.5605,12.8824,13.1578,1407498.6809087,0
+DK.US,D,20161103,000000,13.1637,13.4825,13.0778,13.14,748189.50094849,0
+DK.US,D,20161104,000000,13.0038,13.4312,12.9583,13.0127,968347.91606776,0
+DK.US,D,20161107,000000,13.2762,13.4312,13.0512,13.1331,708864.42663352,0
+DK.US,D,20161108,000000,13.1054,13.2199,12.6869,13.0127,709091.35856145,0
+DK.US,D,20161109,000000,12.9673,14.3936,12.9673,14.3522,1220405.463396,0
+DK.US,D,20161110,000000,14.4893,15.0658,14.3778,14.6798,933818.80490829,0
+DK.US,D,20161111,000000,14.5584,15.5455,14.5141,15.4794,1063015.0012183,0
+DK.US,D,20161114,000000,15.2208,15.8051,14.8852,15.1862,1192514.1111286,0
+DK.US,D,20161115,000000,15.2791,15.8476,15.1152,15.813,987571.27915936,0
+DK.US,D,20161116,000000,15.7271,16.1496,15.6936,15.9848,561732.50330513,0
+DK.US,D,20161117,000000,16.2325,16.8435,16.2325,16.7833,1634970.585259,0
+DK.US,D,20161118,000000,16.9156,16.9156,16.4516,16.5,927922.6271379,0
+DK.US,D,20161121,000000,16.6994,17.1673,16.6461,17.1574,1166192.0336663,0
+DK.US,D,20161122,000000,17.192,17.4772,17.0528,17.4358,1251798.0511229,0
+DK.US,D,20161123,000000,17.3233,17.5305,16.9402,17.2611,1079103.8670553,0
+DK.US,D,20161125,000000,17.2018,17.4012,17.0893,17.3381,346965.7476522,0
+DK.US,D,20161128,000000,17.3914,17.3914,16.9374,17.0193,1148505.5265331,0
+DK.US,D,20161129,000000,16.7606,17.0715,16.5435,16.5771,750644.21550823,0
+DK.US,D,20161130,000000,16.8899,17.6065,16.8099,17.4259,2726444.2685645,0
+DK.US,D,20161201,000000,17.6441,18.4752,17.5661,18.3351,2019957.5617296,0
+DK.US,D,20161202,000000,18.1958,18.5749,18.1179,18.4051,1312787.0198438,0
+DK.US,D,20161205,000000,18.5453,19.021,18.3547,18.8729,1808060.8871116,0
+DK.US,D,20161206,000000,18.8049,19.0714,18.6519,19.0299,1694362.9257725,0
+DK.US,D,20161207,000000,19.0497,20.3733,18.796,20.2598,2026486.9201024,0
+DK.US,D,20161208,000000,20.6241,21.4473,20.5718,21.1334,3108942.0854506,0
+DK.US,D,20161209,000000,21.1797,21.3515,21.0218,21.0584,1239759.5149639,0
+DK.US,D,20161212,000000,21.6111,21.6299,20.5718,20.8422,889223.64180267,0
+DK.US,D,20161213,000000,21.0218,21.7256,21.0218,21.4986,1178738.1273963,0
+DK.US,D,20161214,000000,21.3713,21.4117,20.5036,20.554,990228.61151189,0
+DK.US,D,20161215,000000,20.5718,20.9093,20.4868,20.7267,1071077.1631937,0
+DK.US,D,20161216,000000,20.7968,21.0584,20.7554,20.8136,1559578.5307372,0
+DK.US,D,20161219,000000,20.8837,21.015,20.546,20.6753,709579.6674421,0
+DK.US,D,20161220,000000,21.1531,21.1709,20.3072,20.3378,728524.4310686,0
+DK.US,D,20161221,000000,20.6142,20.855,20.4148,20.788,1388380.6790694,0
+DK.US,D,20161222,000000,21.0298,21.239,20.8718,21.0218,1477155.6388054,0
+DK.US,D,20161223,000000,20.934,21.4265,20.934,21.4217,323773.10199971,0
+DK.US,D,20161227,000000,21.5075,21.7858,21.4947,21.5677,599394.08554125,0
+DK.US,D,20161228,000000,21.5766,21.6299,21.3268,21.5075,627894.30427605,0
+DK.US,D,20161229,000000,21.4473,21.7493,21.091,21.2992,362606.82816715,0
+DK.US,D,20161230,000000,21.2814,21.3939,20.6507,20.859,581118.97371994,0
+DK.US,D,20170103,000000,21.2222,21.9399,20.8008,21.8974,2325637.9079214,0
+DK.US,D,20170104,000000,22.0968,22.5814,21.4986,21.6803,1638666.3337996,0
+DK.US,D,20170105,000000,22.2616,22.305,21.7434,21.9941,763901.49769093,0
+DK.US,D,20170106,000000,22.0277,22.1402,21.2439,21.2558,1467185.8303108,0
+DK.US,D,20170109,000000,20.9626,20.9626,20.3832,20.6507,1138433.3960531,0
+DK.US,D,20170110,000000,20.6428,21.3792,20.3437,20.8669,1073421.4510563,0
+DK.US,D,20170111,000000,20.9251,21.082,20.7454,20.859,1087871.1389496,0
+DK.US,D,20170112,000000,20.7454,21.082,20.0436,20.3733,609522.94900316,0
+DK.US,D,20170113,000000,20.2342,20.5106,19.9558,20.0516,531552.58306805,0
+DK.US,D,20170117,000000,19.9657,20.5362,19.9301,20.1819,852145.59880981,0
+DK.US,D,20170118,000000,20.0782,20.5362,19.8097,20.1907,611447.81803473,0
+DK.US,D,20170119,000000,20.2696,20.3733,19.8176,20.1137,911369.76655536,0
+DK.US,D,20170120,000000,20.3832,20.4671,20.019,20.1137,894068.23322844,0
+DK.US,D,20170123,000000,19.9657,20.3546,19.9301,20.2874,898064.86919136,0
+DK.US,D,20170124,000000,20.3921,20.7702,20.3112,20.6428,635786.26730548,0
+DK.US,D,20170125,000000,20.7968,21.015,20.3981,20.9537,799774.97790561,0
+DK.US,D,20170126,000000,21.1176,21.239,20.5895,20.6655,841758.39766208,0
+DK.US,D,20170127,000000,20.5806,20.7454,20.1729,20.2262,621174.48517794,0
+DK.US,D,20170130,000000,20.0604,20.1463,19.7752,19.9301,722913.94438605,0
+DK.US,D,20170131,000000,19.8453,19.8453,19.177,19.4109,852499.16685824,0
+DK.US,D,20170201,000000,19.7327,19.8541,18.796,18.9164,1016034.0136025,0
+DK.US,D,20170202,000000,18.9164,19.3941,18.5531,18.9855,1252663.2290982,0
+DK.US,D,20170203,000000,19.2303,19.3596,18.8553,19.2974,607999.26320133,0
+DK.US,D,20170206,000000,19.2974,19.4899,19.0022,19.1602,601242.97290052,0
+DK.US,D,20170207,000000,19.1691,19.3941,18.7436,18.7881,597754.90759752,0
+DK.US,D,20170208,000000,18.5621,19.1839,18.4564,19.0991,942917.35689383,0
+DK.US,D,20170209,000000,19.3152,19.5925,19.1691,19.5738,799226.89677609,0
+DK.US,D,20170210,000000,19.6617,19.7998,19.255,19.4021,560230.09237155,0
+DK.US,D,20170213,000000,19.3853,19.5234,18.9826,19.0991,903824.2799516,0
+DK.US,D,20170214,000000,18.9855,19.3339,18.8295,19.2974,800687.77106216,0
+DK.US,D,20170215,000000,19.2718,19.5412,18.9263,19.4257,720167.46020469,0
+DK.US,D,20170216,000000,19.4257,19.7476,19.255,19.6449,942536.43544337,0
+DK.US,D,20170217,000000,19.5738,19.8354,19.3773,19.7327,794177.6613796,0
+DK.US,D,20170221,000000,19.8354,20.1591,19.5412,20.0436,806083.48288434,0
+DK.US,D,20170222,000000,19.8354,20.1227,19.7238,19.939,880513.10289033,0
+DK.US,D,20170223,000000,19.9558,20.4148,19.8453,20.2786,1093868.6256164,0
+DK.US,D,20170224,000000,20.1305,20.2598,19.8097,20.095,1244044.8812816,0
+DK.US,D,20170227,000000,19.9301,20.1819,19.6883,19.9143,1061078.9882082,0
+DK.US,D,20170228,000000,19.6617,21.6803,19.6617,20.859,3648379.5399253,0
+DK.US,D,20170301,000000,20.9439,22.0188,20.9439,21.7256,2385410.1567965,0
+DK.US,D,20170302,000000,21.5342,21.6388,21.0742,21.1097,1245982.9204697,0
+DK.US,D,20170303,000000,21.2894,21.9675,21.0584,21.8638,1479093.6779935,0
+DK.US,D,20170306,000000,21.6625,21.9231,21.3614,21.6555,1098544.0311852,0
+DK.US,D,20170307,000000,21.5174,21.7671,21.1759,21.1955,1398098.228412,0
+DK.US,D,20170308,000000,21.1955,21.5075,20.9143,20.9794,1391999.4328488,0
+DK.US,D,20170309,000000,20.8747,20.9537,20.3112,20.6577,1704200.0196129,0
+DK.US,D,20170310,000000,20.8333,20.859,20.3832,20.7099,963304.75920505,0
+DK.US,D,20170313,000000,20.7267,21.2932,20.7267,21.2686,783428.78747172,0
+DK.US,D,20170314,000000,20.9902,21.4443,20.7888,21.4265,1068716.6659076,0
+DK.US,D,20170315,000000,21.5993,21.854,21.4068,21.8096,1397773.0268544,0
+DK.US,D,20170316,000000,21.9389,22.3761,21.5993,22.1847,1197544.0978347,0
+DK.US,D,20170317,000000,22.1146,22.2892,21.8046,22.1847,1872534.8818685,0
+DK.US,D,20170320,000000,22.0178,22.2399,21.618,22.2369,895587.86667441,0
+DK.US,D,20170321,000000,22.4195,22.619,21.4513,21.9309,1745004.2038152,0
+DK.US,D,20170322,000000,21.8254,22.4285,21.6437,22.2695,1203926.5583079,0
+DK.US,D,20170323,000000,22.2369,22.5331,21.9083,22.0178,1162215.6594827,0
+DK.US,D,20170324,000000,21.7996,21.9043,21.0771,21.0771,1588633.9222243,0
+DK.US,D,20170327,000000,20.78,21.3565,20.6655,21.2341,1640577.0195856,0
+DK.US,D,20170328,000000,21.3663,21.4513,20.8679,21.0416,1426587.3031681,0
+DK.US,D,20170329,000000,20.9982,21.5558,20.9359,21.5233,2517143.1278724,0
+DK.US,D,20170330,000000,21.549,21.6526,20.9646,20.9725,1167759.2822936,0
+DK.US,D,20170331,000000,20.9359,21.2212,20.7099,21.1639,1346763.9975179,0
+DK.US,D,20170403,000000,21.1827,21.1827,20.5362,20.8244,739879.13217694,0
+DK.US,D,20170404,000000,20.7702,20.9814,20.6053,20.8146,844813.87397745,0
+DK.US,D,20170405,000000,20.8847,21.0238,19.7762,19.7762,1593828.0293426,0
+DK.US,D,20170406,000000,19.7762,19.9952,19.254,19.6469,1254308.4855757,0
+DK.US,D,20170407,000000,19.6913,20.0476,19.3063,19.709,1207916.102648,0
+DK.US,D,20170410,000000,19.7682,20.2045,19.6814,20.091,1061560.205466,0
+DK.US,D,20170411,000000,20.023,20.2568,19.8216,20.2568,991245.75283173,0
+DK.US,D,20170412,000000,20.2568,20.3565,19.6913,19.8393,995213.00921469,0
+DK.US,D,20170413,000000,19.8304,20.0387,19.4366,19.4632,906706.51805414,0
+DK.US,D,20170417,000000,19.6025,19.7258,19.3507,19.7179,646462.19880795,0
+DK.US,D,20170418,000000,19.7258,19.8117,18.9578,19.1237,1139635.9326534,0
+DK.US,D,20170419,000000,19.2194,19.2382,18.5048,18.5749,1066548.6555247,0
+DK.US,D,20170420,000000,18.6281,19.0615,18.6281,18.9924,1363278.3607198,0
+DK.US,D,20170421,000000,19.0546,19.6547,19.028,19.4988,1230914.2352194,0
+DK.US,D,20170424,000000,19.7504,20.3348,19.6725,20.2391,2006178.5387304,0
+DK.US,D,20170425,000000,20.3437,20.9932,20.2854,20.9103,1387221.7052945,0
+DK.US,D,20170426,000000,20.9103,21.312,20.78,20.8847,1213201.3877731,0
+DK.US,D,20170427,000000,20.7188,21.1463,20.5885,21.085,826799.12601989,0
+DK.US,D,20170428,000000,21.1907,21.2598,20.9725,20.9902,779342.99967997,0
+DK.US,D,20170501,000000,20.9814,21.39,20.8757,21.3565,830271.99498843,0
+DK.US,D,20170502,000000,21.3663,21.6951,21.1985,21.3298,941056.31246698,0
+DK.US,D,20170503,000000,21.2686,21.5036,20.9646,21.1463,843915.2640664,0
+DK.US,D,20170504,000000,21.008,21.1639,20.1947,20.5628,862120.47274919,0
+DK.US,D,20170505,000000,20.6231,20.9982,20.5016,20.9557,949788.12624757,0
+DK.US,D,20170508,000000,21.008,21.5302,20.9557,21.5134,906706.51805414,0
+DK.US,D,20170509,000000,22.0178,22.4462,21.1985,21.5914,1444738.8181358,0
+DK.US,D,20170510,000000,21.8164,21.9309,20.9459,21.8964,1555970.9209365,0
+DK.US,D,20170511,000000,21.9231,22.1402,21.5233,21.5558,800325.08521305,0
+DK.US,D,20170512,000000,21.6683,21.7276,21.3831,21.539,616551.76023529,0
+DK.US,D,20170515,000000,21.9753,22.1925,21.2598,21.4956,811803.38317499,0
+DK.US,D,20170516,000000,22.0178,22.3574,21.4769,22.0178,1772193.4854306,0
+DK.US,D,20170517,000000,21.7651,22.002,21.3752,21.5134,979945.75852745,0
+DK.US,D,20170518,000000,21.39,22.0869,21.312,21.8164,1043403.6250535,0
+DK.US,D,20170519,000000,21.9576,22.31,21.9399,22.2468,1067524.260197,0
+DK.US,D,20170522,000000,22.3534,23.0118,22.3288,22.845,1403185.961189,0
+DK.US,D,20170523,000000,22.8094,23.1776,22.4146,23.0296,836620.01043675,0
+DK.US,D,20170524,000000,22.9239,23.1086,22.081,22.4936,1108132.9182293,0
+DK.US,D,20170525,000000,22.5291,22.9239,22.0988,22.2211,614282.44095595,0
+DK.US,D,20170526,000000,22.31,22.4709,21.9941,22.3001,703416.03418522,0
+DK.US,D,20170530,000000,22.1165,22.5548,21.9941,22.0109,930144.33123592,0
+DK.US,D,20170531,000000,21.9319,22.0712,21.1788,21.5114,1094652.7564746,0
+DK.US,D,20170601,000000,21.7217,22.6821,21.1245,22.6081,1667261.782897,0
+DK.US,D,20170602,000000,22.5459,22.7917,22.2211,22.5726,1146308.1365702,0
+DK.US,D,20170605,000000,22.5726,23.0207,22.1787,22.7483,1091546.625711,0
+DK.US,D,20170606,000000,22.6781,22.6781,22.0474,22.3791,1639402.8494764,0
+DK.US,D,20170607,000000,22.2646,22.5814,21.5282,21.5806,1454355.0585819,0
+DK.US,D,20170608,000000,21.4937,22.3288,21.4235,21.9141,874814.47746792,0
+DK.US,D,20170609,000000,21.9675,23.1431,21.9141,23.0908,1496823.7479522,0
+DK.US,D,20170612,000000,23.1086,23.6524,23.0296,23.5824,1361570.2927265,0
+DK.US,D,20170613,000000,23.5824,24.4046,23.5369,24.2487,1507637.4595537,0
+DK.US,D,20170614,000000,24.2989,24.2989,22.0554,22.1511,1599998.7542223,0
+DK.US,D,20170615,000000,21.8796,22.5548,21.7838,22.3446,2099559.0008967,0
+DK.US,D,20170616,000000,22.4591,23.4629,22.4047,23.4323,1642541.3990868,0
+DK.US,D,20170619,000000,23.5023,23.8636,23.3444,23.4224,1387872.1084095,0
+DK.US,D,20170620,000000,22.9851,23.2931,22.3288,22.6683,989918.60628891,0
+DK.US,D,20170621,000000,22.3613,22.7384,21.4789,21.8096,1391761.3569422,0
+DK.US,D,20170622,000000,21.9941,22.5636,21.7838,22.2211,1568247.533002,0
+DK.US,D,20170623,000000,22.2646,22.6199,21.8609,22.5992,1436015.1090669,0
+DK.US,D,20170626,000000,22.6515,22.9585,22.4403,22.7828,773262.43971814,0
+DK.US,D,20170627,000000,22.8638,23.4047,22.7561,22.9683,840969.20135914,0
+DK.US,D,20170628,000000,23.0532,23.6149,22.9319,23.1875,622810.62385477,0
+DK.US,D,20170629,000000,23.301,23.6238,23.0602,23.301,1293033.811224,0
+DK.US,D,20170630,000000,23.4955,23.8271,23.1875,23.1964,2798652.1844725,0
+DK.US,D,20170703,000000,23.379,23.6879,22.9319,23.301,386357.68583879,0
+DK.US,D,20170705,000000,23.1174,23.3888,22.3791,22.4047,2704090.4605742,0
+DK.US,D,20170706,000000,22.4047,23.0532,22.3288,22.5459,1515721.9094863,0
+DK.US,D,20170707,000000,22.387,23.3888,22.3376,23.3721,1188990.5877118,0
+DK.US,D,20170710,000000,23.1589,23.8271,23.0444,23.5093,1524526.6656723,0
+DK.US,D,20170711,000000,23.5902,23.6238,23.1273,23.2121,1087989.6703585,0
+DK.US,D,20170712,000000,23.3888,23.6524,22.9585,22.9851,699120.53697792,0
+DK.US,D,20170713,000000,22.9683,23.1875,22.0277,22.8094,1117479.677011,0
+DK.US,D,20170714,000000,22.7828,22.7917,22.076,22.4501,1236304.8815968,0
+DK.US,D,20170717,000000,22.3376,22.8262,22.2389,22.7561,1354522.2328041,0
+DK.US,D,20170718,000000,22.8262,23.0118,22.616,22.9851,825433.48209644,0
+DK.US,D,20170719,000000,23.1589,23.836,23.0118,23.607,1221338.5183318,0
+DK.US,D,20170720,000000,23.9584,23.9584,23.4589,23.5281,923927.00426394,0
+DK.US,D,20170721,000000,23.8271,23.8271,23.0986,23.4224,1449262.2603601,0
+DK.US,D,20170724,000000,23.4865,23.5557,23.2832,23.4679,545605.14008747,0
+DK.US,D,20170725,000000,23.6879,24.4332,23.5902,24.1953,2429384.2963672,0
+DK.US,D,20170726,000000,24.2121,24.2733,23.9051,24.1341,1050352.4022575,0
+DK.US,D,20170727,000000,24.1953,24.3276,23.7295,23.7916,1015813.1602084,0
+DK.US,D,20170728,000000,23.8015,24.0107,22.7384,22.8184,1500937.9022349,0
+DK.US,D,20170731,000000,22.8874,23.2655,22.7049,22.9062,1122078.0878186,0
+DK.US,D,20170801,000000,22.8874,23.15,22.6871,23.0296,889599.4978083,0
+DK.US,D,20170802,000000,22.8262,23.2744,22.4591,23.0532,1127690.6006791,0
+DK.US,D,20170803,000000,19.7376,22.3446,19.3438,21.9231,2001005.7064803,0
+DK.US,D,20170804,000000,22.0109,22.3288,21.9053,22.1333,891446.35898965,0
+DK.US,D,20170807,000000,22.1699,22.2043,21.1285,21.2558,1483583.6882819,0
+DK.US,D,20170808,000000,21.2489,21.2489,20.5638,20.7386,1148176.2726198,0
+DK.US,D,20170809,000000,20.6675,20.7632,20.0545,20.1255,1016719.8748311,0
+DK.US,D,20170810,000000,20.0802,20.2342,19.4573,19.4751,1427048.2586468,0
+DK.US,D,20170811,000000,19.2826,19.7644,19.1533,19.4751,1103880.9838475,0
+DK.US,D,20170814,000000,19.7742,19.8877,19.4179,19.6153,901384.76172633,0
+DK.US,D,20170815,000000,19.5639,19.5639,19.2638,19.4139,888161.92456841,0
+DK.US,D,20170816,000000,19.4307,19.4307,18.257,18.5551,1378547.6375849,0
+DK.US,D,20170817,000000,18.4238,18.7832,18.2896,18.3163,1597014.1941343,0
+DK.US,D,20170818,000000,18.2402,18.796,18.2028,18.5018,1284533.9948162,0
+DK.US,D,20170821,000000,18.4762,18.5897,18.2472,18.493,1471926.0735733,0
+DK.US,D,20170822,000000,18.5364,18.8907,18.3429,18.8819,1332278.8515108,0
+DK.US,D,20170823,000000,18.7851,19.0142,18.643,18.8907,708707.39784411,0
+DK.US,D,20170824,000000,19.0506,19.6587,19.0329,19.5531,1001862.9251743,0
+DK.US,D,20170825,000000,19.7998,20.2786,19.714,20.2075,1859156.0290101,0
+DK.US,D,20170828,000000,20.9685,22.1076,20.9685,21.9843,2768781.2563695,0
+DK.US,D,20170829,000000,21.8066,22.1116,21.6871,22.0277,2217356.9332728,0
+DK.US,D,20170830,000000,22.1422,22.5568,21.9379,22.2468,1830032.7605624,0
+DK.US,D,20170831,000000,22.5834,22.5834,21.241,21.8421,2983167.0905719,0
+DK.US,D,20170901,000000,21.7099,22.7374,21.6477,22.618,1616748.1540638,0
+DK.US,D,20170905,000000,22.0544,22.3456,21.1965,21.3663,1092949.7539261,0
+DK.US,D,20170906,000000,21.621,21.7533,21.3377,21.7276,977767.61725488,0
+DK.US,D,20170907,000000,21.9655,22.2123,21.6477,22.1787,960066.92687615,0
+DK.US,D,20170908,000000,22.1866,22.7877,22.1866,22.6723,1022943.2803368,0
+DK.US,D,20170911,000000,22.4611,23.0187,22.0366,22.9022,1245214.9990349,0
+DK.US,D,20170912,000000,22.9999,23.2823,22.9279,23.2023,909822.77970736,0
+DK.US,D,20170913,000000,23.2191,23.4767,22.7788,22.9812,1313135.5224474,0
+DK.US,D,20170914,000000,22.9447,22.9645,22.0089,22.1609,907851.30858344,0
+DK.US,D,20170915,000000,22.2922,22.8134,22.1254,22.7522,1416502.0025317,0
+DK.US,D,20170918,000000,22.7522,22.9723,22.5143,22.9368,1079622.5686049,0
+DK.US,D,20170919,000000,22.9723,22.9723,22.6811,22.8924,1045343.6904195,0
+DK.US,D,20170920,000000,22.9368,23.1154,22.4611,22.6555,1440295.4099398,0
+DK.US,D,20170921,000000,22.5756,22.6357,22.2646,22.4857,1248911.7606646,0
+DK.US,D,20170922,000000,22.5143,22.8588,22.3801,22.7087,637499.40074358,0
+DK.US,D,20170925,000000,22.84,23.2823,22.7877,22.9999,1247308.0408346,0
+DK.US,D,20170926,000000,23.0187,23.2921,22.9279,23.1569,543573.89671468,0
+DK.US,D,20170927,000000,23.149,23.2289,22.5272,22.5932,1363896.3449878,0
+DK.US,D,20170928,000000,22.6999,23.3987,22.5932,23.3711,1362644.1670284,0
+DK.US,D,20170929,000000,23.4767,23.834,23.2289,23.6159,1173930.0071732,0
+DK.US,D,20171002,000000,23.4767,24.0413,23.2921,23.6258,892835.30395927,0
+DK.US,D,20171003,000000,23.6159,23.8044,23.2023,23.4323,710657.59409978,0
+DK.US,D,20171004,000000,23.4412,23.612,23.1332,23.5103,475097.18746106,0
+DK.US,D,20171005,000000,23.6001,23.8893,23.2645,23.3888,524932.04668841,0
+DK.US,D,20171006,000000,23.149,23.379,22.9812,23.079,458725.66980308,0
+DK.US,D,20171009,000000,23.1757,23.5912,23.0187,23.4767,862272.43609379,0
+DK.US,D,20171010,000000,23.6159,23.7679,23.1332,23.1855,602822.37859537,0
+DK.US,D,20171011,000000,23.2921,23.3888,23.0414,23.3434,513097.14141115,0
+DK.US,D,20171012,000000,23.1658,23.3356,22.7325,23.2921,617612.46438057,0
+DK.US,D,20171013,000000,23.5369,23.5744,23.3079,23.379,302109.20759387,0
+DK.US,D,20171016,000000,23.5201,23.5201,22.9545,23.2645,530562.79515023,0
+DK.US,D,20171017,000000,23.4589,23.6159,23.0276,23.149,855685.33164996,0
+DK.US,D,20171018,000000,23.1244,23.2023,22.6723,22.6723,781488.72210569,0
+DK.US,D,20171019,000000,22.5321,22.6555,22.1076,22.2922,738981.53535485,0
+DK.US,D,20171020,000000,22.4689,22.6456,22.2389,22.5834,511082.10746179,0
+DK.US,D,20171023,000000,22.6357,22.769,22.4778,22.5143,470677.08031119,0
+DK.US,D,20171024,000000,23.2023,23.2191,22.5834,23.0878,744550.48538986,0
+DK.US,D,20171025,000000,23.0602,23.2191,22.6643,23.0602,720392.3659547,0
+DK.US,D,20171026,000000,23.0602,23.1244,22.7265,22.8766,826013.9820728,0
+DK.US,D,20171027,000000,22.84,22.9999,22.7788,22.9723,910047.68545736,0
+DK.US,D,20171030,000000,22.9901,23.2556,22.7423,22.9022,1080765.3329562,0
+DK.US,D,20171031,000000,22.9447,23.3612,22.7601,23.0187,1551027.0467922,0
+DK.US,D,20171101,000000,23.3888,24.5704,23.1855,24.5191,1353354.1412286,0
+DK.US,D,20171102,000000,24.599,25.0491,24.5191,24.7037,1142456.3723292,0
+DK.US,D,20171103,000000,24.7224,24.9791,24.3957,24.448,691596.32524242,0
+DK.US,D,20171106,000000,24.4667,25.2781,24.4312,25.0127,684800.52447201,0
+DK.US,D,20171107,000000,25.0768,25.3512,24.9514,25.0926,950414.21522731,0
+DK.US,D,20171108,000000,25.0768,25.1558,24.7421,24.9791,1079435.1471465,0
+DK.US,D,20171109,000000,25.5279,25.7647,24.139,24.5013,1954832.1507688,0
+DK.US,D,20171110,000000,24.3878,24.4835,23.9278,24.2457,1174405.1458973,0
+DK.US,D,20171113,000000,24.908,25.0926,23.9801,24.0611,1635610.8574842,0
+DK.US,D,20171114,000000,24.9879,24.9969,24.3612,24.6948,1423091.1331535,0
+DK.US,D,20171115,000000,24.378,24.8369,23.9367,24.6256,1530609.2518121,0
+DK.US,D,20171116,000000,24.6256,25.4647,24.2625,25.2613,2239162.6601337,0
+DK.US,D,20171117,000000,25.6246,26.3047,25.4114,26.2504,2164993.4039915,0
+DK.US,D,20171120,000000,25.9326,26.5149,25.6404,26.4991,1658441.8303766,0
+DK.US,D,20171121,000000,26.6926,27.4033,26.5683,27.3431,2275400.8523754,0
+DK.US,D,20171122,000000,27.3243,28.4882,27.0529,28.4161,3732548.997231,0
+DK.US,D,20171124,000000,28.5592,28.5671,27.7508,27.9117,925863.01727412,0
+DK.US,D,20171127,000000,27.884,28.495,27.7508,28.1417,2508844.9161684,0
+DK.US,D,20171128,000000,28.3006,28.727,27.9284,28.6924,2467889.7817103,0
+DK.US,D,20171129,000000,28.6381,28.8336,28.2128,28.7714,1976780.7231735,0
+DK.US,D,20171130,000000,28.958,29.9628,28.8593,29.4988,2940006.4614394,0
+DK.US,D,20171201,000000,29.4988,29.5877,28.2354,28.8593,2133503.5597239,0
+DK.US,D,20171204,000000,28.8247,29.2886,28.5759,28.6549,1044800.6747348,0
+DK.US,D,20171205,000000,29.0379,29.8305,28.8967,29.4288,1319616.25255,0
+DK.US,D,20171206,000000,29.1712,29.2956,28.4328,28.7004,1114184.0986113,0
+DK.US,D,20171207,000000,28.7004,29.2324,28.5316,29.0379,929362.22655571,0
+DK.US,D,20171208,000000,28.5947,29.2689,28.5493,29.0932,1160429.5836392,0
+DK.US,D,20171211,000000,29.0102,29.188,28.6776,28.9402,1420043.7615498,0
+DK.US,D,20171212,000000,29.0102,29.563,29.0102,29.1712,1262738.398845,0
+DK.US,D,20171213,000000,29.0379,29.4564,28.879,29.2146,1564503.1561912,0
+DK.US,D,20171214,000000,29.261,29.491,28.5671,28.5947,1917258.7072725,0
+DK.US,D,20171215,000000,28.6293,29.1613,28.5947,28.8967,2198137.6225371,0
+DK.US,D,20171218,000000,28.9856,29.0458,28.4624,28.6549,1211772.9323339,0
+DK.US,D,20171219,000000,28.6293,28.8494,28.4624,28.495,1386462.9016605,0
+DK.US,D,20171220,000000,28.6381,29.6163,28.499,29.5719,1597740.5789216,0
+DK.US,D,20171221,000000,29.7486,30.9311,29.6499,30.6982,1449418.2760605,0
+DK.US,D,20171222,000000,30.716,30.7525,29.8365,30.2096,764105.12857269,0
+DK.US,D,20171226,000000,30.3685,31.2233,30.3241,31.1157,971401.36620521,0
+DK.US,D,20171227,000000,31.2579,31.4187,30.9558,31.1513,820657.78072021,0
+DK.US,D,20171228,000000,31.1157,31.2766,30.8621,31.0269,617704.6554763,0
+DK.US,D,20171229,000000,31.0624,31.2766,30.9213,31.0269,807539.29172558,0
+DK.US,D,20180102,000000,31.3457,31.8264,31.319,31.8166,1152665.2698192,0
+DK.US,D,20180103,000000,31.9321,32.1512,31.551,32.013,1602655.0734859,0
+DK.US,D,20180104,000000,32.164,32.4571,31.9675,32.315,1318551.4960489,0
+DK.US,D,20180105,000000,32.3062,33.2311,32.2795,32.9715,1479416.853373,0
+DK.US,D,20180108,000000,32.9359,32.9615,32.3407,32.5095,1053176.894289,0
+DK.US,D,20180109,000000,32.5361,32.5974,32.1186,32.1897,594827.08049161,0
+DK.US,D,20180110,000000,32.1374,32.2972,31.861,32.2795,625766.81745168,0
+DK.US,D,20180111,000000,32.8116,33.7097,32.7928,32.9902,1762723.1297954,0
+DK.US,D,20180112,000000,33.1412,33.6723,33.0583,33.4245,719353.94976662,0
+DK.US,D,20180116,000000,33.7443,34.4136,33.6278,33.9496,1758107.4964754,0
+DK.US,D,20180117,000000,34.0009,35.0137,33.9753,34.7481,1662837.6233913,0
+DK.US,D,20180118,000000,34.6949,34.8183,33.8055,34.0365,1217609.3378553,0
+DK.US,D,20180119,000000,33.8864,33.9832,33.3722,33.69,1296405.3712961,0
+DK.US,D,20180122,000000,33.6821,34.3129,33.6683,34.0286,925345.32881352,0
+DK.US,D,20180123,000000,34.1254,34.1254,33.5578,33.6278,592858.64863458,0
+DK.US,D,20180124,000000,33.8864,33.8964,32.3506,32.8204,1713338.082068,0
+DK.US,D,20180125,000000,33.158,33.158,32.3308,32.5006,928533.51978318,0
+DK.US,D,20180126,000000,32.5974,32.7139,32.0564,32.164,1250825.4857175,0
+DK.US,D,20180129,000000,31.9675,31.9863,30.7476,30.867,1657434.8199464,0
+DK.US,D,20180130,000000,30.6982,30.7426,30.1938,30.4938,1290947.8610472,0
+DK.US,D,20180131,000000,30.6715,31.1503,30.4237,30.9815,2152909.278829,0
+DK.US,D,20180201,000000,31.0624,31.0624,30.2096,30.6281,1274286.5999455,0
+DK.US,D,20180202,000000,30.2906,30.4938,29.1613,29.2788,1043657.9103835,0
+DK.US,D,20180205,000000,28.6826,29.6065,28.2374,28.5394,1995673.8192628,0
+DK.US,D,20180206,000000,27.9452,29.6785,27.884,29.3843,2117735.8430884,0
+DK.US,D,20180207,000000,29.339,29.9707,28.5592,29.028,1849804.2047835,0
+DK.US,D,20180208,000000,29.0833,29.4377,27.5385,27.5633,1138795.0688133,0
+DK.US,D,20180209,000000,27.7242,28.2296,26.5683,27.5997,1610582.494629,0
+DK.US,D,20180212,000000,27.8564,28.6421,27.7863,28.5394,1200831.5715228,0
+DK.US,D,20180213,000000,28.0074,28.4802,27.9718,28.4082,1009426.6473794,0
+DK.US,D,20180214,000000,28.5138,30.0506,28.3095,29.9786,1319785.438407,0
+DK.US,D,20180215,000000,30.3162,30.6439,29.5719,30.0862,1112911.6588725,0
+DK.US,D,20180216,000000,29.8809,30.3883,29.5877,29.8365,937481.12151309,0
+DK.US,D,20180220,000000,29.8118,30.3083,29.8118,29.8118,1141162.6577221,0
+DK.US,D,20180221,000000,29.9263,30.7258,29.8019,29.872,969695.32438986,0
+DK.US,D,20180222,000000,30.0142,30.6103,29.872,30.1651,1114135.4703409,0
+DK.US,D,20180223,000000,30.2451,30.4237,29.7388,30.4237,733732.72143245,0
+DK.US,D,20180226,000000,30.3783,30.6982,29.9964,30.2195,1565794.8446202,0
+DK.US,D,20180227,000000,33.2123,33.8766,31.4445,31.9508,3182626.0719791,0
+DK.US,D,20180228,000000,32.1729,32.2075,30.1651,30.2994,2194909.9210978,0
+DK.US,D,20180301,000000,30.334,31.0624,29.5384,30.6617,1458899.7756744,0
+DK.US,D,20180302,000000,30.2994,31.1325,29.6065,31.0446,1390344.0454815,0
+DK.US,D,20180305,000000,30.9657,31.2381,30.5926,30.787,1103386.596433,0
+DK.US,D,20180306,000000,30.787,31.4099,30.334,31.329,1423161.036292,0
+DK.US,D,20180307,000000,31.0358,32.1897,30.9914,32.0041,1773049.5456052,0
+DK.US,D,20180308,000000,32.0308,33.078,32.0308,33.0356,2119143.0236594,0
+DK.US,D,20180309,000000,33.2133,33.6397,32.9349,33.2656,1980969.8460395,0
+DK.US,D,20180312,000000,33.159,33.5972,32.7473,33.2824,2337166.8603315,0
+DK.US,D,20180313,000000,33.3011,33.8203,32.4789,32.6595,3255324.3229456,0
+DK.US,D,20180314,000000,32.9171,33.2577,32.5075,32.8994,723220.91034215,0
+DK.US,D,20180315,000000,32.9803,33.1333,32.1769,32.856,1164872.9918352,0
+DK.US,D,20180316,000000,32.8915,33.5153,32.8106,33.382,2606941.307462,0
+DK.US,D,20180319,000000,33.2824,34.2931,33.1669,33.9803,1872529.8164237,0
+DK.US,D,20180320,000000,34.0325,34.8489,34.0325,34.3376,1293922.2902455,0
+DK.US,D,20180321,000000,34.4728,35.7037,34.3988,35.2753,2050081.7620736,0
+DK.US,D,20180322,000000,34.8193,35.374,34.5073,34.5419,1024536.8692772,0
+DK.US,D,20180323,000000,34.6416,35.7126,34.4995,34.7127,1336909.6811652,0
+DK.US,D,20180326,000000,34.9811,36.0245,34.7481,35.9899,1708867.32047,0
+DK.US,D,20180327,000000,36.1578,36.7766,35.7313,35.8912,1651390.7311872,0
+DK.US,D,20180328,000000,35.9534,36.5703,34.6949,35.1776,1534932.1024214,0
+DK.US,D,20180329,000000,35.4638,36.517,35.2931,36.3374,1604959.8508789,0
+DK.US,D,20180402,000000,36.141,36.5703,35.2121,35.7126,1507562.4909704,0
+DK.US,D,20180403,000000,35.9613,36.4608,35.5872,36.3729,4004567.4364167,0
+DK.US,D,20180404,000000,35.8201,36.8359,35.4638,36.7282,1580856.4382478,0
+DK.US,D,20180405,000000,37.2573,38.5593,37.1063,38.3007,3335433.3196837,0
+DK.US,D,20180406,000000,38.1053,38.7646,37.4448,37.8012,2669937.2054205,0
+DK.US,D,20180409,000000,38.202,38.2296,37.3107,37.5505,1660407.2229668,0
+DK.US,D,20180410,000000,38.8189,39.6846,38.3451,39.3835,2624314.7701053,0
+DK.US,D,20180411,000000,39.5414,40.1317,38.9215,39.7656,1814978.2585577,0
+DK.US,D,20180412,000000,39.7211,39.7488,37.5337,38.0677,3184730.2577573,0
+DK.US,D,20180413,000000,38.3195,39.731,38.3195,39.5326,1619822.8790695,0
+DK.US,D,20180416,000000,39.6491,41.024,39.3647,40.8188,1563248.9520537,0
+DK.US,D,20180417,000000,41.0694,41.4367,40.2748,41.3102,1249675.6297435,0
+DK.US,D,20180418,000000,41.5146,42.1236,41.0784,41.6212,1699801.1873312,0
+DK.US,D,20180419,000000,41.6133,41.6133,40.7832,41.33,1229788.6933804,0
+DK.US,D,20180420,000000,41.3102,41.8108,40.8661,41.7485,1102290.434174,0
+DK.US,D,20180423,000000,41.7831,42.2036,40.8987,42.1849,1257529.0953923,0
+DK.US,D,20180424,000000,42.2569,43.8994,42.1404,42.3813,2487137.4589371,0
+DK.US,D,20180425,000000,42.3813,42.4445,41.0072,42.1849,3442599.8964719,0
+DK.US,D,20180426,000000,42.1849,43.2479,41.7485,43.1857,1432427.7610455,0
+DK.US,D,20180427,000000,42.9084,42.9972,41.1948,41.5886,1398855.0058681,0
+DK.US,D,20180430,000000,42.4099,44.0069,42.2135,42.2924,2461607.6170446,0
+DK.US,D,20180501,000000,41.9617,42.3813,41.4801,42.2747,2160366.626693,0
+DK.US,D,20180502,000000,42.2569,43.6753,42.0082,43.1413,3128264.7312607,0
+DK.US,D,20180503,000000,42.9528,44.9635,42.9459,44.4975,3268138.8852511,0
+DK.US,D,20180504,000000,44.2933,44.4344,43.6142,44.1028,1516309.5010854,0
+DK.US,D,20180507,000000,44.6407,44.8648,42.9617,43.0061,2625450.442834,0
+DK.US,D,20180508,000000,42.8284,44.6062,41.1859,44.1669,3030300.0415323,0
+DK.US,D,20180509,000000,44.4887,44.846,43.399,44.1324,2120419.5157541,0
+DK.US,D,20180510,000000,44.4443,44.4443,42.6577,43.2914,2825247.7959551,0
+DK.US,D,20180511,000000,43.7385,44.1224,43.3012,43.3723,1171454.0177452,0
+DK.US,D,20180514,000000,44.1224,44.926,43.8915,44.7729,2019179.5094052,0
+DK.US,D,20180515,000000,44.614,44.9635,43.9172,44.382,2747100.1394513,0
+DK.US,D,20180516,000000,44.1028,45.1145,43.4661,44.8984,1833062.9096537,0
+DK.US,D,20180517,000000,45.1402,47.445,44.9072,46.8191,2985512.3915236,0
+DK.US,D,20180518,000000,46.9446,47.448,46.675,47.1962,1406828.0160146,0
+DK.US,D,20180521,000000,47.7164,48.6936,47.1429,47.215,2531589.7764987,0
+DK.US,D,20180522,000000,47.439,47.5822,44.6388,45.4294,3278887.759159,0
+DK.US,D,20180523,000000,45.15,46.0927,44.6832,46.0197,1996035.492023,0
+DK.US,D,20180524,000000,45.7058,48.057,45.3751,47.67,2408313.0590053,0
+DK.US,D,20180525,000000,46.5409,47.4568,45.5627,46.7204,2534417.3077972,0
+DK.US,D,20180529,000000,46.6297,48.4252,46.4776,48.0827,2129585.9447002,0
+DK.US,D,20180530,000000,48.4439,50.0222,48.3087,49.7538,1811820.4602569,0
+DK.US,D,20180531,000000,49.6719,51.8533,49.6719,50.041,2561033.1810591,0
+DK.US,D,20180601,000000,50.5869,53.6448,50.1477,53.4593,4350588.9851544,0
+DK.US,D,20180604,000000,53.6014,55.2331,51.9313,53.6547,3670780.963097,0
+DK.US,D,20180605,000000,53.6725,53.8462,51.7171,52.328,4701972.8137785,0
+DK.US,D,20180606,000000,52.4159,52.5699,49.0076,50.7685,4051236.3926315,0
+DK.US,D,20180607,000000,50.9265,51.2512,49.8416,50.9541,1679451.2693117,0
+DK.US,D,20180608,000000,51.4012,51.874,50.4437,50.8564,1385248.2079928,0
+DK.US,D,20180611,000000,49.8871,50.5681,49.4113,49.8791,2257074.0730169,0
+DK.US,D,20180612,000000,49.8505,50.0124,46.9968,47.0965,3135331.0267844,0
+DK.US,D,20180613,000000,46.98,47.8685,45.5261,47.2752,3549344.0151621,0
+DK.US,D,20180614,000000,47.976,48.208,46.4875,46.5763,2133291.8241304,0
+DK.US,D,20180615,000000,46.2526,46.7915,45.9397,46.2704,2355297.1004311,0
+DK.US,D,20180618,000000,46.4046,48.6818,46.4046,47.0807,1744114.7117049,0
+DK.US,D,20180619,000000,46.3355,47.8961,46.1914,47.2673,1697166.1429359,0
+DK.US,D,20180620,000000,47.4025,47.9227,46.3069,47.3216,1803977.1254977,0
+DK.US,D,20180621,000000,47.9928,48.8565,46.0197,46.3257,2942869.4508516,0
+DK.US,D,20180622,000000,47.4825,47.9405,45.4639,46.2279,4985853.5116435,0
+DK.US,D,20180625,000000,45.4294,45.6426,43.2301,44.156,4459296.4702568,0
+DK.US,D,20180626,000000,44.315,45.2043,43.9132,44.7996,2032971.7025609,0
+DK.US,D,20180627,000000,45.3563,45.384,44.1086,44.4867,2013247.873521,0
+DK.US,D,20180628,000000,44.9793,45.6978,44.4779,45.0602,1848579.3802261,0
+DK.US,D,20180629,000000,45.454,46.3355,44.9338,45.0079,2245456.9818669,0
+DK.US,D,20180702,000000,44.5035,44.7681,43.7237,44.5657,1593235.3722987,0
+DK.US,D,20180703,000000,45.2043,45.7156,44.54,44.6832,1003263.0141225,0
+DK.US,D,20180705,000000,45.1244,45.7156,42.9518,43.8856,1961880.2106912,0
+DK.US,D,20180706,000000,43.5007,44.8352,43.2923,44.2173,1493641.6355163,0
+DK.US,D,20180709,000000,44.3692,45.3475,44.2173,45.3119,2046592.6836816,0
+DK.US,D,20180710,000000,45.3119,45.5784,43.2864,43.6536,2133444.8005639,0
+DK.US,D,20180711,000000,43.3742,44.0475,41.562,42.0022,1738194.2197993,0
+DK.US,D,20180712,000000,42.1621,42.7455,41.714,42.4859,1335494.3958825,0
+DK.US,D,20180713,000000,42.6034,43.3388,42.4493,42.7021,1398198.5242193,0
+DK.US,D,20180716,000000,42.4158,43.1275,41.8759,42.4158,1410998.9032793,0
+DK.US,D,20180717,000000,42.4237,43.1937,42.1997,42.5125,1090905.3403968,0
+DK.US,D,20180718,000000,42.3773,43.7059,42.1187,43.4453,1542690.3377076,0
+DK.US,D,20180719,000000,43.0327,43.7148,42.7267,43.3742,1568008.4440065,0
+DK.US,D,20180720,000000,43.2391,43.6961,42.9074,43.5618,1538729.1598584,0
+DK.US,D,20180723,000000,43.8678,43.8944,42.8186,43.3574,1005558.6737149,0
+DK.US,D,20180724,000000,43.7957,44.622,42.7169,43.1857,1878575.9313607,0
+DK.US,D,20180725,000000,43.2489,44.2814,42.862,44.083,1629519.1535438,0
+DK.US,D,20180726,000000,44.0386,47.1232,43.9083,46.756,3197890.2833994,0
+DK.US,D,20180727,000000,46.8014,47.4104,46.1026,46.4608,1224156.9318296,0
+DK.US,D,20180730,000000,46.675,47.7974,46.0601,47.3216,1484787.2379711,0
+DK.US,D,20180731,000000,47.3216,47.8773,47.0787,47.8329,1636755.6480136,0
+DK.US,D,20180801,000000,47.6622,47.8685,45.7058,45.8045,1955349.8392294,0
+DK.US,D,20180802,000000,45.6169,45.994,43.6714,45.8509,1524421.30442,0
+DK.US,D,20180803,000000,45.7156,45.9397,44.5489,45.1678,1228177.8819276,0
+DK.US,D,20180806,000000,45.689,46.2279,45.1056,46.1026,1416848.4789573,0
+DK.US,D,20180807,000000,46.4708,47.3651,46.3977,46.5231,1239772.6851205,0
+DK.US,D,20180808,000000,46.2447,48.6315,45.8509,47.8329,4546966.1499331,0
+DK.US,D,20180809,000000,47.9928,48.59,46.7066,47.0611,1994832.9554227,0
+DK.US,D,20180810,000000,46.6938,47.4648,46.4954,46.604,1193895.9644754,0
+DK.US,D,20180813,000000,46.5409,47.0423,44.3446,44.8549,3046749.5670405,0
+DK.US,D,20180814,000000,44.8914,45.608,44.4867,44.9635,1358048.7954877,0
+DK.US,D,20180815,000000,44.5854,44.7019,42.9972,43.1779,1960241.0327475,0
+DK.US,D,20180816,000000,43.3476,44.315,43.2114,43.85,1242549.5619708,0
+DK.US,D,20180817,000000,43.9221,44.7384,43.7957,44.3446,1270859.3199804,0
+DK.US,D,20180820,000000,44.5578,45.9762,44.541,45.1806,1196066.0010363,0
+DK.US,D,20180821,000000,45.4511,46.4718,45.4156,46.0098,1181130.0304403,0
+DK.US,D,20180822,000000,46.0848,46.8321,46.0848,46.4974,980337.82395651,0
+DK.US,D,20180823,000000,46.4974,48.5801,46.4885,48.2376,1694951.5304606,0
+DK.US,D,20180824,000000,48.7332,50.4033,48.7065,49.05,2019462.1612262,0
+DK.US,D,20180827,000000,49.201,49.5188,48.0669,48.6167,1527010.7598121,0
+DK.US,D,20180828,000000,48.4913,49.4281,48.4814,48.7973,996738.72119445,0
+DK.US,D,20180829,000000,49.1487,50.1505,48.6907,49.3372,1560985.7113082,0
+DK.US,D,20180830,000000,49.4547,49.9225,48.6808,49.3471,1329644.8202044,0
+DK.US,D,20180831,000000,49.1131,49.2672,48.1675,49.1399,896977.824733,0
+DK.US,D,20180904,000000,49.3036,50.8158,49.1813,49.969,2378203.0419067,0
+DK.US,D,20180905,000000,49.8426,49.8881,46.5241,46.6612,2427305.4378131,0
+DK.US,D,20180906,000000,46.2901,46.7046,43.7129,44.4689,3804495.5361863,0
+DK.US,D,20180907,000000,45.3524,45.3524,42.854,43.4138,3170006.0227547,0
+DK.US,D,20180910,000000,43.7297,44.2814,43.0802,43.8925,1808556.287615,0
+DK.US,D,20180911,000000,43.5312,44.3988,43.1927,43.2607,2065565.8137991,0
+DK.US,D,20180912,000000,43.5756,44.082,40.6805,41.9795,4202865.4178711,0
+DK.US,D,20180913,000000,41.8364,42.3862,41.3241,42.1256,1970194.6318186,0
+DK.US,D,20180914,000000,42.1256,42.4583,40.9253,42.0714,1508648.5223398,0
+DK.US,D,20180917,000000,42.0792,42.3773,41.024,41.484,1863582.2146937,0
+DK.US,D,20180918,000000,41.5403,42.0792,40.6371,40.8552,1836076.8493216,0
+DK.US,D,20180919,000000,40.6647,40.8088,38.8791,39.1229,2848101.0568046,0
+DK.US,D,20180920,000000,39.4654,40.8168,38.6896,39.8623,3314271.9174041,0
+DK.US,D,20180921,000000,39.8533,40.6904,39.4921,39.6195,2322565.2090936,0
+DK.US,D,20180924,000000,39.6727,41.0971,39.6727,40.3578,1781493.64212,0
+DK.US,D,20180925,000000,40.574,41.3142,39.9886,40.0883,2604092.5012953,0
+DK.US,D,20180926,000000,40.0222,40.1051,38.7706,39.3381,2585776.8659154,0
+DK.US,D,20180927,000000,39.5286,39.7714,37.8012,38.1931,2681954.4667112,0
+DK.US,D,20180928,000000,37.9404,39.0637,37.8515,38.2582,1643875.6372524,0
+DK.US,D,20181001,000000,38.5997,39.0617,38.3747,38.8791,2569671.7906549,0
+DK.US,D,20181002,000000,38.96,39.4201,37.7894,38.3303,2184212.7147272,0
+DK.US,D,20181003,000000,38.3204,39.6461,38.0677,38.9976,2088592.3128616,0
+DK.US,D,20181004,000000,38.8347,39.6629,38.3747,39.0765,1741698.4945258,0
+DK.US,D,20181005,000000,39.041,39.1367,37.6157,38.6985,2881526.9140823,0
+DK.US,D,20181008,000000,38.0747,38.6619,35.8419,37.2198,3386546.6971836,0
+DK.US,D,20181009,000000,37.0491,37.67,36.3009,36.7056,2354875.6554221,0
+DK.US,D,20181010,000000,36.7599,37.0579,35.6958,35.7422,2090953.8232366,0
+DK.US,D,20181011,000000,35.1825,35.9307,34.9022,34.992,1669721.5629016,0
+DK.US,D,20181012,000000,35.4796,35.6148,34.1826,34.9486,1800396.869099,0
+DK.US,D,20181015,000000,34.7769,34.912,33.4235,33.5055,2391219.208916,0
+DK.US,D,20181016,000000,33.7483,35.0019,33.4601,34.7936,1697357.6167501,0
+DK.US,D,20181017,000000,34.7936,35.0483,33.8658,34.6336,1343650.7751316,0
+DK.US,D,20181018,000000,34.2715,35.3976,34.2171,34.7413,1358052.8478436,0
+DK.US,D,20181019,000000,34.3721,34.5498,33.1086,33.9645,2861520.4332215,0
+DK.US,D,20181022,000000,34.1264,34.3247,33.3337,33.92,1231703.4315224,0
+DK.US,D,20181023,000000,33.2163,34.0918,32.4691,33.6762,1785002.9822913,0
+DK.US,D,20181024,000000,33.847,33.847,32.1255,32.1621,1864385.5942421,0
+DK.US,D,20181025,000000,32.7029,33.2073,32.1078,32.5401,1803983.2040315,0
+DK.US,D,20181026,000000,32.0614,32.6763,31.7376,31.854,1881420.6851716,0
+DK.US,D,20181029,000000,32.1078,32.6477,31.4671,31.9015,1842367.1186989,0
+DK.US,D,20181030,000000,31.8086,32.4848,31.548,32.4591,1629209.1483208,0
+DK.US,D,20181031,000000,32.9102,34.0868,32.8915,33.1086,1813425.1931758,0
+DK.US,D,20181101,000000,33.1787,34.1264,32.6674,34.073,1747615.9471644,0
+DK.US,D,20181102,000000,34.2803,34.532,33.2537,33.4423,1642132.1111454,0
+DK.US,D,20181105,000000,33.8391,34.0464,32.8836,33.2982,1389429.2261471,0
+DK.US,D,20181106,000000,33.2459,33.4235,32.5134,32.9635,1192880.8493335,0
+DK.US,D,20181107,000000,34.7314,36.0027,33.2459,35.5427,3891263.5666847,0
+DK.US,D,20181108,000000,35.2723,36.6956,34.7857,34.9288,2729079.3129599,0
+DK.US,D,20181109,000000,34.8025,35.3197,34.1727,35.1193,2128846.3897565,0
+DK.US,D,20181112,000000,35.2457,35.605,34.2527,34.3079,1933149.0076726,0
+DK.US,D,20181113,000000,34.3247,34.8932,33.161,33.3712,2352895.0664974,0
+DK.US,D,20181114,000000,34.0099,34.7225,32.9823,33.3801,1805199.9238772,0
+DK.US,D,20181115,000000,33.306,34.9752,33.0612,34.7581,1689668.2715135,0
+DK.US,D,20181116,000000,34.7225,35.9662,34.6574,35.5349,2176492.9768217,0
+DK.US,D,20181119,000000,35.6524,36.3502,35.2535,35.3177,4067942.2296476,0
+DK.US,D,20181120,000000,34.3988,35.0976,33.4827,34.1994,2579086.4263972,0
+DK.US,D,20181121,000000,34.1727,35.2437,34.154,34.2902,1652577.058364,0
+DK.US,D,20181123,000000,33.5183,33.9417,33.156,33.2015,494678.17095695,0
+DK.US,D,20181126,000000,33.7107,35.3878,33.611,35.1332,2747689.7572283,0
+DK.US,D,20181127,000000,34.8459,35.298,33.8095,34.9348,1334545.1315232,0
+DK.US,D,20181128,000000,34.8982,35.7787,34.0355,35.606,1640660.0928807,0
+DK.US,D,20181129,000000,35.7698,36.8724,35.5803,36.0877,1929556.5942063,0
+DK.US,D,20181130,000000,35.4342,36.2328,35.2338,36.1153,2057893.6910748,0
+DK.US,D,20181203,000000,36.8221,37.1132,34.8459,35.8596,2926328.7473366,0
+DK.US,D,20181204,000000,36.0136,36.7687,35.3878,35.4875,2020812.6088152,0
+DK.US,D,20181206,000000,34.9811,35.4697,33.846,34.9811,2174061.563308,0
+DK.US,D,20181207,000000,35.3335,36.0778,34.0543,34.3089,2622547.9429521,0
+DK.US,D,20181210,000000,33.7907,34.2585,32.9112,33.9546,2210161.9754507,0
+DK.US,D,20181211,000000,34.382,35.5063,34.2171,34.8262,1976095.8750338,0
+DK.US,D,20181212,000000,35.3335,37.2406,35.143,36.1884,2957603.8167437,0
+DK.US,D,20181213,000000,36.2871,36.906,35.6247,35.8251,2175230.6679724,0
+DK.US,D,20181214,000000,35.5427,36.5151,34.3988,34.5626,1916270.9455326,0
+DK.US,D,20181217,000000,34.4165,34.7807,33.2646,33.9733,1898046.4881595,0
+DK.US,D,20181218,000000,34.0543,34.6909,33.5647,33.8726,1884938.1300545,0
+DK.US,D,20181219,000000,33.9092,34.9446,32.9744,33.1106,2451266.0049003,0
+DK.US,D,20181220,000000,32.8747,33.5449,30.9233,31.1404,3840979.9090463,0
+DK.US,D,20181221,000000,30.6241,31.2095,28.3361,28.4822,6065766.836781,0
+DK.US,D,20181224,000000,28.1101,28.3627,26.7835,26.8121,1244162.3996014,0
+DK.US,D,20181226,000000,27.2296,29.4702,26.9562,29.3153,2336277.3682212,0
+DK.US,D,20181227,000000,28.6727,29.6717,28.5266,29.6173,1895729.5536989,0
+DK.US,D,20181228,000000,29.6331,30.3517,29.2442,29.489,1010877.3907758,0
+DK.US,D,20181231,000000,29.6331,29.9885,28.6628,29.5078,1182417.6665134,0
+DK.US,D,20190102,000000,29.0813,30.3971,28.7626,30.0615,1717188.8332201,0
+DK.US,D,20190103,000000,30.1691,30.3063,28.5543,29.1899,1198072.9302739,0
+DK.US,D,20190104,000000,29.8335,30.9598,29.8335,30.5965,1969987.96167,0
+DK.US,D,20190107,000000,30.3675,30.5965,29.3893,29.7792,2160730.325631,0
+DK.US,D,20190108,000000,29.9618,30.4968,28.2907,28.7902,2282817.6766807,0
+DK.US,D,20190109,000000,28.726,29.8424,27.9906,28.8445,2755611.0998377,0
+DK.US,D,20190110,000000,28.6263,30.0892,28.0558,29.4802,2442027.6466377,0
+DK.US,D,20190111,000000,29.4081,30.0052,28.9994,29.1071,1928214.251329,0
+DK.US,D,20190114,000000,28.9451,29.2975,28.6175,28.9451,1916492.8120157,0
+DK.US,D,20190115,000000,29.2077,29.4337,28.804,29.0172,1102466.7116537,0
+DK.US,D,20190116,000000,29.0981,29.5877,28.8089,29.2906,1787663.3539107,0
+DK.US,D,20190117,000000,29.0626,30.0971,29.0626,29.8789,1022101.4034078,0
+DK.US,D,20190118,000000,30.1523,30.5866,29.8789,30.3774,1110054.747994,0
+DK.US,D,20190122,000000,30.0052,30.1967,29.4249,29.5166,1078136.3670948,0
+DK.US,D,20190123,000000,29.5976,29.9786,28.6303,28.6727,1495305.1275952,0
+DK.US,D,20190124,000000,28.6994,28.8721,27.5237,27.811,1689099.9286047,0
+DK.US,D,20190125,000000,28.1367,29.0537,27.6916,28.4447,1487661.3713619,0
+DK.US,D,20190128,000000,28.1002,28.1634,27.2602,27.4566,1532801.5763302,0
+DK.US,D,20190129,000000,27.5,27.7242,26.9927,27.3826,2095129.7759461,0
+DK.US,D,20190130,000000,27.7824,29.7526,27.3639,29.254,2991760.1111645,0
+DK.US,D,20190131,000000,29.716,30.5334,29.1801,29.5078,2420204.6972646,0
+DK.US,D,20190201,000000,29.7437,29.9431,28.6628,28.9708,1456295.123948,0
+DK.US,D,20190204,000000,28.8355,28.9994,28.3459,28.9994,1423590.5860127,0
+DK.US,D,20190205,000000,29.0448,30.025,28.9708,29.9352,1116156.5828241,0
+DK.US,D,20190206,000000,30.0052,30.56,29.797,30.2984,866814.11391933,0
+DK.US,D,20190207,000000,30.2984,30.6863,29.4436,29.5433,1400524.5764807,0
+DK.US,D,20190208,000000,29.3627,29.8167,28.5819,29.1534,1137823.5164969,0
+DK.US,D,20190211,000000,29.2254,30.0704,28.8819,29.7437,1212482.0946086,0
+DK.US,D,20190212,000000,30.1523,30.4968,29.8661,30.0428,1576843.5928614,0
+DK.US,D,20190213,000000,30.025,30.9321,30.025,30.4968,1197534.980034,0
+DK.US,D,20190214,000000,30.5234,31.4859,30.179,31.2055,1699485.1035745,0
+DK.US,D,20190215,000000,31.4583,31.7682,31.322,31.6399,1181192.841956,0
+DK.US,D,20190219,000000,31.5856,32.013,31.1769,31.6399,1636079.9176746,0
+DK.US,D,20190220,000000,32.5826,33.9733,31.8116,33.6644,3711939.7284367,0
+DK.US,D,20190221,000000,33.6723,34.8706,32.6753,32.8392,2783216.7610173,0
+DK.US,D,20190222,000000,33.0731,33.7009,32.8846,33.5104,1644602.0220396,0
+DK.US,D,20190225,000000,33.5824,33.8282,33.0544,33.7818,2054941.5498338,0
+DK.US,D,20190226,000000,34.1006,34.4905,33.5914,33.7285,1453382.4931766,0
+DK.US,D,20190227,000000,33.7365,33.7542,32.7839,32.8204,1156337.7173136,0
+DK.US,D,20190228,000000,32.9112,32.9112,32.085,32.1117,978361.28738777,0
+DK.US,D,20190301,000000,32.4117,33.0109,32.24,32.9931,1208305.1288102,0
+DK.US,D,20190304,000000,33.0741,33.2123,31.9499,32.4789,1483628.2641962,0
+DK.US,D,20190305,000000,32.5342,32.7177,32.0544,32.4246,1092299.3508112,0
+DK.US,D,20190306,000000,32.3634,32.7365,31.9054,32.1877,1538011.8928719,0
+DK.US,D,20190307,000000,32.2785,32.2785,30.9805,31.3102,1402289.3774559,0
+DK.US,D,20190308,000000,30.8808,30.8808,29.719,30.2768,1423891.473435,0
+DK.US,D,20190311,000000,30.5234,31.5392,30.3507,31.1809,1290899.2327769,0
+DK.US,D,20190312,000000,31.2361,31.9113,31.0269,31.8876,1113711.999154,0
+DK.US,D,20190313,000000,32.0505,32.8096,31.8314,32.3436,1231036.818984,0
+DK.US,D,20190314,000000,32.4433,32.5894,32.014,32.4167,1077833.4534945,0
+DK.US,D,20190315,000000,32.4986,33.385,32.3436,32.6822,2791890.8287269,0
+DK.US,D,20190318,000000,32.7997,33.3494,32.4345,33.157,1259605.9277684,0
+DK.US,D,20190319,000000,33.5597,33.9161,32.7277,32.8836,1166107.9472822,0
+DK.US,D,20190320,000000,32.8283,33.2311,32.0969,32.7277,1446099.3966145,0
+DK.US,D,20190321,000000,32.6082,33.7325,32.551,33.6969,1344294.0866237,0
+DK.US,D,20190322,000000,33.4038,33.5045,31.8492,32.5736,1270121.7912145,0
+DK.US,D,20190325,000000,32.4246,33.1491,32.1601,32.5894,1323341.3806706,0
+DK.US,D,20190326,000000,32.7365,33.5686,32.7365,33.4225,1474787.0368076,0
+DK.US,D,20190327,000000,33.2843,34.1638,33.1649,33.8706,1056633.5538341,0
+DK.US,D,20190328,000000,33.925,34.2447,33.3584,33.7503,1561176.1720334,0
+DK.US,D,20190329,000000,34.1096,34.4747,33.0642,33.3041,1104102.8503306,0
+DK.US,D,20190401,000000,33.6683,33.8065,33.1837,33.7413,785969.61459339,0
+DK.US,D,20190402,000000,33.6239,33.7068,33.0109,33.4492,863771.80776049,0
+DK.US,D,20190403,000000,33.6782,34.1352,33.3939,33.7966,936413.32574505,0
+DK.US,D,20190404,000000,33.851,34.7481,33.7245,34.6298,1488489.0650455,0
+DK.US,D,20190405,000000,34.6198,35.7985,34.5656,35.7985,1609857.1229308,0
+DK.US,D,20190408,000000,35.8626,35.9278,33.7789,34.1826,1877173.8162346,0
+DK.US,D,20190409,000000,34.0345,34.0622,32.9191,32.9645,1236404.1643152,0
+DK.US,D,20190410,000000,33.2498,34.7571,33.0198,34.6198,1484548.1489756,0
+DK.US,D,20190411,000000,34.3454,35.7629,34.2773,35.3967,1862904.4581768,0
+DK.US,D,20190412,000000,35.8458,36.1932,35.0956,35.7727,1330784.545289,0
+DK.US,D,20190415,000000,35.6988,35.7086,33.9526,34.3001,1156926.3220017,0
+DK.US,D,20190416,000000,33.6407,34.2171,32.9931,33.7877,1370557.404926,0
+DK.US,D,20190417,000000,33.9615,34.7709,33.5271,34.4008,937417.29690835,0
+DK.US,D,20190418,000000,34.5015,35.151,34.0167,34.1164,1018878.7674133,0
+DK.US,D,20190422,000000,34.4274,34.9939,34.071,34.9308,1132373.0978706,0
+DK.US,D,20190423,000000,34.9594,35.5882,34.6554,35.2417,1017235.5371138,0
+DK.US,D,20190424,000000,35.4342,35.5437,34.5754,34.6198,1036147.8818934,0
+DK.US,D,20190425,000000,34.6198,36.0827,34.2447,35.1963,1080185.8460688,0
+DK.US,D,20190426,000000,34.9032,34.9032,33.7966,34.7028,819979.01111435,0
+DK.US,D,20190429,000000,34.2911,34.61,33.8164,34.2537,1466669.1549392,0
+DK.US,D,20190430,000000,34.5281,34.7433,33.8252,33.8884,1357140.054687,0
+DK.US,D,20190501,000000,34.0069,34.5369,32.7,32.7177,1519099.5480922,0
+DK.US,D,20190502,000000,32.6901,33.2577,31.6162,32.0594,1170884.6617475,0
+DK.US,D,20190503,000000,32.4631,33.1392,32.3436,32.9191,1067107.8806328,0
+DK.US,D,20190506,000000,34.2911,35.4875,33.4127,35.2319,3489347.873626,0
+DK.US,D,20190507,000000,34.6021,35.1963,33.5686,35.0779,2282361.786647,0
+DK.US,D,20190508,000000,34.9032,35.0867,33.7157,33.7503,1965357.1320155,0
+DK.US,D,20190509,000000,33.4492,34.071,32.628,33.616,1080411.7649079,0
+DK.US,D,20190510,000000,33.6594,34.071,32.7177,33.9161,859223.0383122,0
+DK.US,D,20190513,000000,33.2123,33.692,31.5204,31.6665,1626456.5856057,0
+DK.US,D,20190514,000000,32.014,32.6822,31.631,32.6723,1175501.3081563,0
+DK.US,D,20190515,000000,32.5796,33.084,32.2972,32.7177,793396.56978836,0
+DK.US,D,20190516,000000,33.0021,34.5103,32.9744,34.3001,1300806.2297557,0
+DK.US,D,20190517,000000,33.9684,34.6682,33.5637,33.5726,895910.02896496,0
+DK.US,D,20190520,000000,33.2498,33.692,32.9547,33.5538,815949.95630458,0
+DK.US,D,20190521,000000,34.1164,34.6682,33.7207,34.4284,916493.97053519,0
+DK.US,D,20190522,000000,34.079,34.4284,32.8076,33.314,1218677.1336234,0
+DK.US,D,20190523,000000,32.55,32.7523,30.6064,30.7634,1733375.9686866,0
+DK.US,D,20190524,000000,31.0288,31.5648,30.6153,31.5086,1301245.9103661,0
+DK.US,D,20190528,000000,31.7297,31.9883,30.7988,30.8542,1116984.2765076,0
+DK.US,D,20190529,000000,30.3488,30.7347,30.1365,30.3745,1103015.8058723,0
+DK.US,D,20190530,000000,30.0911,30.7436,28.8543,29.1682,1413303.6806723,0
+DK.US,D,20190531,000000,28.4496,28.9007,27.6392,28.2008,1839581.124048,0
+DK.US,D,20190603,000000,28.1466,29.3143,28.0084,28.7082,1261819.5271547,0
+DK.US,D,20190604,000000,29.2422,31.4355,29.0577,31.0664,2126824.2641844,0
+DK.US,D,20190605,000000,31.0288,32.392,30.3192,32.1354,1918198.8538311,0
+DK.US,D,20190606,000000,31.9054,32.6042,31.6004,32.2548,1547958.4003203,0
+DK.US,D,20190607,000000,32.5401,33.2133,32.0524,32.7977,1407480.4453073,0
+DK.US,D,20190610,000000,32.9735,33.7463,32.6704,32.9921,716654.0676776,0
+DK.US,D,20190611,000000,33.5351,33.7838,32.7622,32.7977,1095154.2355117,0
+DK.US,D,20190612,000000,32.7247,32.8628,31.8442,31.9695,870214.04048246,0
+DK.US,D,20190613,000000,32.1719,32.8954,31.7297,32.5697,943627.53225758,0
+DK.US,D,20190614,000000,32.624,32.9181,32.4394,32.6042,830120.03164383,0
+DK.US,D,20190617,000000,32.5854,33.5814,32.1541,33.388,741467.65567246,0
+DK.US,D,20190618,000000,33.388,34.613,32.9181,33.7207,850248.08318026,0
+DK.US,D,20190619,000000,33.8756,35.0739,33.6732,35.0651,976409.06495418,0
+DK.US,D,20190620,000000,35.83,36.8053,35.4697,36.7243,1553158.5859725,0
+DK.US,D,20190621,000000,36.7885,37.5909,36.364,36.6305,2321009.104445,0
+DK.US,D,20190624,000000,36.899,37.3027,35.2299,36.0323,1220651.6440142,0
+DK.US,D,20190625,000000,34.8538,35.6554,34.5389,35.3147,1369459.2164891,0
+DK.US,D,20190626,000000,35.7195,36.29,35.2753,35.3237,1507046.8286877,0
+DK.US,D,20190627,000000,35.3503,35.903,34.9545,35.83,1526226.6289539,0
+DK.US,D,20190628,000000,36.0047,37.6453,36.0047,37.3303,5424619.3026782,0
+DK.US,D,20190701,000000,38.0509,38.5563,36.9534,37.1656,1438345.2136841,0
+DK.US,D,20190702,000000,37.1557,37.1557,36.29,36.5575,1258061.9801873,0
+DK.US,D,20190703,000000,36.6592,37.7272,36.4736,37.4962,1287987.6150944,0
+DK.US,D,20190705,000000,37.1191,37.4962,36.7046,37.2208,1342658.9610358,0
+DK.US,D,20190708,000000,36.9908,37.4874,36.2713,36.5299,998268.48553006,0
+DK.US,D,20190709,000000,36.437,37.0451,36.4006,36.5121,996347.66885435,0
+DK.US,D,20190710,000000,36.7973,37.7637,35.987,36.4193,1385711.1896493,0
+DK.US,D,20190711,000000,36.594,36.9908,36.1607,36.5022,883810.7074681,0
+DK.US,D,20190712,000000,36.6227,37.5613,36.3187,36.7786,1170434.8502474,0
+DK.US,D,20190715,000000,36.6404,36.7046,35.4796,35.7649,1182581.7869256,0
+DK.US,D,20190716,000000,35.8754,36.1982,35.4875,36.0323,1224879.2642609,0
+DK.US,D,20190717,000000,35.9494,36.3541,35.2901,35.5073,1357331.5285012,0
+DK.US,D,20190718,000000,35.9959,36.6868,35.1578,35.9959,1291803.9212218,0
+DK.US,D,20190719,000000,36.0511,36.5121,35.83,36.3097,912543.93666462,0
+DK.US,D,20190722,000000,36.5121,36.6868,35.8902,36.0127,1068859.5114515,0
+DK.US,D,20190723,000000,36.3265,36.7697,36.1646,36.7697,654830.31365047,0
+DK.US,D,20190724,000000,36.6029,38.2632,36.447,38.0855,1537618.8143539,0
+DK.US,D,20190725,000000,38.0953,38.1151,36.9997,37.7548,1276657.2281212,0
+DK.US,D,20190726,000000,37.8477,38.8485,37.8477,38.7034,1219483.5524387,0
+DK.US,D,20190729,000000,38.4379,38.7034,37.9305,38.6215,1419737.8086826,0
+DK.US,D,20190730,000000,38.5939,39.9195,37.976,39.9107,1445999.100807,0
+DK.US,D,20190731,000000,39.9017,40.6114,38.9532,39.6895,2465174.7032868,0
+DK.US,D,20190801,000000,39.5414,40.3815,38.3441,38.7498,2510500.3035355,0
+DK.US,D,20190802,000000,38.733,39.3124,37.8831,38.3076,1945524.9024566,0
+DK.US,D,20190805,000000,37.4606,37.8663,34.4757,35.0177,2743097.4249545,0
+DK.US,D,20190806,000000,35.5527,35.7017,33.6358,33.8854,2055812.8063429,0
+DK.US,D,20190807,000000,33.1205,33.4571,31.6655,33.0938,1996175.2983,0
+DK.US,D,20190808,000000,33.2498,33.618,32.3742,32.7069,1514883.0718241,0
+DK.US,D,20190809,000000,32.5776,32.624,30.7347,31.1681,1928113.9555216,0
+DK.US,D,20190812,000000,30.9095,31.1217,29.9243,29.9924,1066270.0560596,0
+DK.US,D,20190813,000000,29.9885,31.2874,29.722,30.3843,1399780.9691811,0
+DK.US,D,20190814,000000,29.565,29.5917,28.423,28.4309,1301564.0203008,0
+DK.US,D,20190815,000000,28.4496,28.5513,27.97,27.9896,1298290.7298581,0
+DK.US,D,20190816,000000,28.3144,29.0675,28.2128,28.8997,1053712.818351,0
+DK.US,D,20190819,000000,29.4495,30.788,29.3657,30.6123,2290355.0585728,0
+DK.US,D,20190820,000000,30.482,30.7702,30.1385,30.4919,1087668.5211569,0
+DK.US,D,20190821,000000,31.1611,31.3566,30.5936,31.0496,940734.15017644,0
+DK.US,D,20190822,000000,30.0921,30.8542,29.4772,30.027,1494447.0412426,0
+DK.US,D,20190823,000000,29.6183,30.0635,28.5,28.649,1194655.7811984,0
+DK.US,D,20190826,000000,28.9096,29.5226,28.3884,29.4041,994778.39404914,0
+DK.US,D,20190827,000000,29.7476,29.8394,28.5098,28.956,1262431.432889,0
+DK.US,D,20190828,000000,28.6125,29.2502,28.2226,29.0409,1072219.9275451,0
+DK.US,D,20190829,000000,29.3577,30.249,29.3577,30.1385,1096205.8218563,0
+DK.US,D,20190830,000000,30.3793,30.6311,30.0358,30.4633,1089877.0550983,0
+DK.US,D,20190903,000000,29.8592,31.2273,29.7566,30.9568,1238449.5909335,0
+DK.US,D,20190904,000000,31.2826,31.6635,30.9469,31.4129,1109003.1616494,0
+DK.US,D,20190905,000000,32.092,33.1333,31.8679,32.8915,1180150.3734121,0
+DK.US,D,20190906,000000,33.1985,33.5321,32.5568,32.8915,1433388.1693834,0
+DK.US,D,20190909,000000,33.2725,34.1638,32.929,33.5617,1498092.1353351,0
+DK.US,D,20190910,000000,33.4403,34.5369,32.7612,34.0069,1889400.7869409,0
+DK.US,D,20190911,000000,34.4165,35.0403,33.5568,34.5191,1171669.8056946,0
+DK.US,D,20190912,000000,33.7463,34.5557,33.1234,33.9793,1915602.3068164,0
+DK.US,D,20190913,000000,34.4076,34.7699,33.0021,33.3574,1303363.2663008,0
+DK.US,D,20190916,000000,32.9655,35.2911,32.6022,35.0867,2651714.7742253,0
+DK.US,D,20190917,000000,34.9278,35.4579,34.0454,35.0403,1372370.8341715,0
+DK.US,D,20190918,000000,34.919,35.3207,34.5369,35.2082,941902.24175191,0
+DK.US,D,20190919,000000,35.4678,36.0453,34.0454,34.2211,1546677.8558699,0
+DK.US,D,20190920,000000,34.2872,35.0719,34.2399,34.4353,1352142.4868277,0
+DK.US,D,20190923,000000,34.1372,34.9565,34.0819,34.836,1259351.6424384,0
+DK.US,D,20190924,000000,34.9012,35.0956,33.6358,33.7937,713818.4316674,0
+DK.US,D,20190925,000000,33.5617,34.8262,33.5617,34.5656,1217028.837879,0
+DK.US,D,20190926,000000,34.305,34.6021,33.8766,34.2309,1195170.4303921,0
+DK.US,D,20190927,000000,34.305,34.7433,33.6258,33.7937,1302616.6197344,0
+DK.US,D,20190930,000000,33.5982,34.1106,33.161,33.7661,1050229.8184928,0
+DK.US,D,20191001,000000,34.0454,34.5853,33.6258,34.1282,1159743.7224106,0
+DK.US,D,20191002,000000,33.6446,33.8964,33.1234,33.3376,1234515.7664863,0
+DK.US,D,20191003,000000,33.1136,33.6821,32.622,33.31,861964.45704875,0
+DK.US,D,20191004,000000,33.4215,33.924,32.9102,33.1985,1074091.1028615,0
+DK.US,D,20191007,000000,33.2459,33.5982,31.6635,31.7751,1556040.824075,0
+DK.US,D,20191008,000000,31.5974,32.3782,31.4217,31.9893,1507070.1297339,0
+DK.US,D,20191009,000000,32.6783,33.1985,32.5006,32.6783,883999.1420154,0
+DK.US,D,20191010,000000,32.7139,33.4679,32.7139,33.1056,636383.98979424,0
+DK.US,D,20191011,000000,33.6821,34.1422,33.1985,33.2913,917788.69823116,0
+DK.US,D,20191014,000000,32.9753,33.1698,32.0534,32.4739,915062.47582908,0
+DK.US,D,20191015,000000,32.7237,35.2545,32.4543,34.7146,1885643.2399735,0
+DK.US,D,20191016,000000,34.4165,34.8074,33.3752,33.7009,1382742.8389848,0
+DK.US,D,20191017,000000,33.9329,34.9278,33.7009,34.7699,1182181.6167849,0
+DK.US,D,20191018,000000,34.612,35.2911,34.4629,34.7601,946554.34627453,0
+DK.US,D,20191021,000000,35.068,35.5151,34.8074,35.3009,767419.95566284,0
+DK.US,D,20191022,000000,35.4579,36.3887,35.2348,35.6366,2128484.7169963,0
+DK.US,D,20191023,000000,35.8962,36.1656,34.9012,35.1796,1954660.9387338,0
+DK.US,D,20191024,000000,35.4855,35.6998,34.5853,35.4678,1398679.7414773,0
+DK.US,D,20191025,000000,35.5882,36.4548,35.2635,36.3611,1198038.4852491,0
+DK.US,D,20191028,000000,36.5841,37.6916,36.4628,36.9286,1384344.5326368,0
+DK.US,D,20191029,000000,36.9286,38.0075,36.8259,37.6719,1055575.8889558,0
+DK.US,D,20191030,000000,37.6541,37.7558,36.6118,36.7796,958388.23846283,0
+DK.US,D,20191031,000000,36.8911,37.1972,36.0916,37.1606,1333441.8776414,0
+DK.US,D,20191101,000000,37.4676,37.7184,36.6592,37.4015,1355827.0913897,0
+DK.US,D,20191104,000000,37.5515,38.045,37.1152,37.8585,2027517.2315788,0
+DK.US,D,20191105,000000,37.1053,37.9335,34.993,36.9188,2697657.3456529,0
+DK.US,D,20191106,000000,36.7421,37.0392,35.2813,35.7757,1548179.2537145,0
+DK.US,D,20191107,000000,36.3976,36.7983,35.8261,36.1844,1344913.0839807,0
+DK.US,D,20191108,000000,36.0353,36.2594,35.1568,36.1568,799390.0040993,0
+DK.US,D,20191111,000000,36.0541,36.7608,35.7659,35.7847,792556.71903722,0
+DK.US,D,20191112,000000,36.1271,36.6868,35.5417,35.7847,1126335.0876453,0
+DK.US,D,20191113,000000,35.5882,35.5882,34.2309,34.2685,1192442.1818121,0
+DK.US,D,20191114,000000,34.0631,34.4915,33.6821,34.1282,1093462.3769419,0
+DK.US,D,20191115,000000,34.3435,34.606,33.1442,33.2843,1134488.4276274,0
+DK.US,D,20191118,000000,33.622,34.147,32.9655,33.7996,1489583.2011266,0
+DK.US,D,20191119,000000,33.6594,33.7433,32.8905,33.088,1149728.3249126,0
+DK.US,D,20191120,000000,32.8056,33.4245,32.318,33.2843,1329212.2312169,0
+DK.US,D,20191121,000000,33.313,34.4895,33.2005,34.2971,1468781.4454291,0
+DK.US,D,20191122,000000,34.4659,35.0097,33.2942,33.3308,1164199.2876741,0
+DK.US,D,20191125,000000,33.2281,34.4757,33.1619,33.8381,739761.61385712,0
+DK.US,D,20191126,000000,33.7631,33.9407,33.3406,33.5568,959389.17035925,0
+DK.US,D,20191127,000000,33.5756,33.8194,32.318,32.543,917032.93386403,0
+DK.US,D,20191129,000000,32.2706,32.543,32.0466,32.1769,603246.86287128,0
+DK.US,D,20191202,000000,32.318,33.2942,32.2706,32.3091,1085365.7699417,0
+DK.US,D,20191203,000000,31.8778,31.9903,30.9588,31.1463,1375292.5827437,0
+DK.US,D,20191204,000000,31.4553,31.555,30.7051,31.1463,1227435.2877171,0
+DK.US,D,20191205,000000,31.2312,31.7366,31.1562,31.249,1441245.687388,0
+DK.US,D,20191206,000000,31.4839,32.4305,31.4503,32.1591,1631448.0749313,0
+DK.US,D,20191209,000000,31.3803,31.9439,30.5975,31.2776,1230723.7744942,0
+DK.US,D,20191210,000000,31.2776,32.318,31.0999,32.1502,945321.41700536,0
+DK.US,D,20191211,000000,32.1867,32.4591,31.4039,31.4651,1362339.2272502,0
+DK.US,D,20191212,000000,31.6152,32.4404,31.6152,31.9064,1632499.6612758,0
+DK.US,D,20191213,000000,31.9064,32.4591,30.8689,30.9213,906020.65682552,0
+DK.US,D,20191216,000000,31.1651,32.3466,31.0772,32.2153,1076471.8619269,0
+DK.US,D,20191217,000000,32.243,33.2557,32.243,32.7315,1229509.0808264,0
+DK.US,D,20191218,000000,32.7119,32.9951,31.5638,32.009,1706833.0378303,0
+DK.US,D,20191219,000000,32.009,32.4305,31.9715,32.2529,941324.78104244,0
+DK.US,D,20191220,000000,32.4769,32.8254,32.1206,32.4127,1754077.4285767,0
+DK.US,D,20191223,000000,32.4404,32.7958,32.2065,32.6753,954252.80931184,0
+DK.US,D,20191224,000000,32.619,32.8352,32.2243,32.2706,399896.60675348,0
+DK.US,D,20191226,000000,32.1867,32.4127,31.7652,31.858,467623.63017375,0
+DK.US,D,20191227,000000,31.9143,32.084,31.3714,31.399,716931.65405373,0
+DK.US,D,20191230,000000,31.324,31.7179,30.8453,30.9489,714652.20388477,0
+DK.US,D,20191231,000000,30.8551,31.549,30.8088,31.4455,797120.68481997,0
+DK.US,D,20200102,000000,31.8116,32.0644,31.3526,31.8778,624367.74159242,0
+DK.US,D,20200103,000000,31.7366,32.1502,30.4998,30.6962,1486169.0913179,0
+DK.US,D,20200106,000000,30.1335,31.2045,29.8335,30.7988,1684995.9052115,0
+DK.US,D,20200107,000000,30.4051,31.4277,30.1987,31.1739,1149012.0710151,0
+DK.US,D,20200108,000000,31.3428,31.3625,30.714,30.9213,1439676.4125828,0
+DK.US,D,20200109,000000,31.1927,31.7079,30.7426,31.3338,2338427.1430027,0
+DK.US,D,20200110,000000,31.4553,32.0742,31.1927,31.4553,1143845.3172987,0
+DK.US,D,20200113,000000,31.5214,31.6991,30.9687,31.1276,1078087.7388244,0
+DK.US,D,20200114,000000,31.1829,31.2391,30.4899,30.6962,850622.92609694,0
+DK.US,D,20200115,000000,30.2935,30.5876,29.0547,29.3725,1727935.6809501,0
+DK.US,D,20200116,000000,29.6924,29.7338,29.2048,29.4387,791647.97823653,0
+DK.US,D,20200117,000000,29.5522,29.7486,28.9936,29.1958,845435.91060134,0
+DK.US,D,20200121,000000,28.8869,29.1495,28.5759,28.6411,1282219.0865335,0
+DK.US,D,20200122,000000,28.7734,29.0636,28.3983,28.5947,1087662.4426231,0
+DK.US,D,20200123,000000,28.4546,28.6145,27.9758,28.2482,1383020.4253609,0
+DK.US,D,20200124,000000,28.1357,28.7596,27.6758,28.6323,1301458.6590485,0
+DK.US,D,20200127,000000,27.6945,27.8831,27.0006,27.1595,1913075.6629403,0
+DK.US,D,20200128,000000,27.2444,27.8445,26.8179,27.3954,1353245.7407095,0
+DK.US,D,20200129,000000,27.657,28.2808,27.1329,27.198,1543657.8376682,0
+DK.US,D,20200130,000000,26.7755,27.3559,25.8003,26.7568,1539274.201721,0
+DK.US,D,20200131,000000,26.3452,26.4844,25.2751,25.7529,1287518.554904,0
+DK.US,D,20200203,000000,25.7253,25.7529,24.5842,24.8438,1347279.6598006,0
+DK.US,D,20200204,000000,25.444,25.5575,24.4875,24.8537,1398838.7964446,0
+DK.US,D,20200205,000000,25.3591,26.7568,25.2565,26.3155,1669697.2487664,0
+DK.US,D,20200206,000000,26.4104,26.513,25.6868,26.1478,1349600.646617,0
+DK.US,D,20200207,000000,25.8842,26.9266,25.8003,26.5219,1058428.7474783,0
+DK.US,D,20200210,000000,26.3067,27.2533,26.281,26.963,1011410.2755709,0
+DK.US,D,20200211,000000,27.3293,27.4606,26.4478,26.6344,887346.3879524,0
+DK.US,D,20200212,000000,27.2829,27.657,26.7282,26.8703,988112.26866612,0
+DK.US,D,20200213,000000,26.7943,27.657,26.7844,26.9818,756423.88804776,0
+DK.US,D,20200214,000000,27.0193,27.0193,26.428,26.6245,870159.33367841,0
+DK.US,D,20200218,000000,26.3718,26.4942,25.4064,25.5189,1474850.8614123,0
+DK.US,D,20200219,000000,25.6602,25.9494,25.3778,25.7905,1057868.5092813,0
+DK.US,D,20200220,000000,25.7905,26.3541,25.369,26.1656,1647875.3124822,0
+DK.US,D,20200221,000000,25.9592,26.8229,25.2189,26.513,2392773.2873868,0
+DK.US,D,20200224,000000,25.4538,25.7529,24.7076,25.0037,1562513.4494659,0
+DK.US,D,20200225,000000,25.0037,25.3591,22.8696,23.531,2293116.7390886,0
+DK.US,D,20200226,000000,23.4649,23.4649,20.628,20.8392,4849779.454357,0
+DK.US,D,20200227,000000,20.0703,20.7454,18.6726,19.1039,2836795.9970555,0
+DK.US,D,20200228,000000,18.5324,20.6132,18.4386,20.0516,2873614.6892736,0
+DK.US,D,20200302,000000,20.323,20.323,18.4386,19.2728,2081516.8995371,0
+DK.US,D,20200303,000000,19.3191,19.3191,17.3401,17.4358,2349674.4566809,0
+DK.US,D,20200304,000000,17.8187,18.0537,17.0222,17.8948,3422810.2166494,0
+DK.US,D,20200305,000000,17.1812,18.3814,17.0409,17.266,4919331.0510014,0
+DK.US,D,20200306,000000,16.4398,17.1387,15.9996,16.3559,5878564.2056602,0
+DK.US,D,20200309,000000,12.3553,14.3127,11.3811,11.9457,6425559.3038062,0
+DK.US,D,20200310,000000,13.0334,13.6543,11.458,12.1066,5240556.2342567,0
+DK.US,D,20200311,000000,11.4195,11.8687,9.7484,10.1403,4449782.551796,0
+DK.US,D,20200312,000000,9.08034,9.33856,7.43804,8.45019,5946696.4646661,0
+DK.US,D,20200313,000000,9.09949,9.84415,8.50745,9.84415,7501006.9327905,0
+DK.US,D,20200316,000000,8.40243,10.5322,8.22109,9.38614,6135609.1899581,0
+DK.US,D,20200317,000000,9.56678,10.1403,8.4884,10.1215,6691174.0076505,0
+DK.US,D,20200318,000000,9.19495,10.7226,9.17589,10.2163,5503226.9015715,0
+DK.US,D,20200319,000000,10.2834,11.6199,9.55789,11.0099,4528508.6820983,0
+DK.US,D,20200320,000000,11.9535,16.2601,11.7828,14.3986,9038416.0377289,0
+DK.US,D,20200323,000000,14.2841,14.7993,12.298,12.6801,3126506.0088192,0
+DK.US,D,20200324,000000,13.9208,14.1606,11.8202,12.1934,2783130.6484554,0
+DK.US,D,20200325,000000,12.5744,13.9781,10.9803,12.9761,2539914.3285158,0
+DK.US,D,20200326,000000,13.597,14.7134,12.9565,13.4441,2445262.4396997,0
+DK.US,D,20200327,000000,12.7185,13.8162,12.0502,13.1765,2578437.0363714,0
+DK.US,D,20200330,000000,13.0334,15.6018,12.6317,15.3155,3303653.7319725,0
+DK.US,D,20200331,000000,15.7064,16.4902,14.7134,15.0481,2332594.7898372,0
+DK.US,D,20200401,000000,14.5031,14.8092,13.5398,13.8734,1958106.4543003,0
+DK.US,D,20200402,000000,14.5515,17.6539,14.0836,14.666,1986934.9138595,0
+DK.US,D,20200403,000000,14.7431,15.2671,14.1409,14.8092,1382363.9437123,0
+DK.US,D,20200406,000000,15.5159,16.0795,14.9,15.898,1697087.1219967,0
+DK.US,D,20200407,000000,16.5751,18.0083,16.1891,16.6806,2082962.5774886,0
+DK.US,D,20200408,000000,16.9679,17.9786,16.8149,17.6539,2011700.886673,0
+DK.US,D,20200409,000000,17.9886,18.8207,15.8219,17.196,2254424.8453761,0
+DK.US,D,20200413,000000,17.9412,18.0843,16.2078,16.5751,1307663.8289529,0
+DK.US,D,20200414,000000,16.7004,16.7379,15.4774,15.659,1980277.9062772,0
+DK.US,D,20200415,000000,14.7035,15.124,13.8546,14.5417,1366354.0988145,0
+DK.US,D,20200416,000000,14.59,14.8862,13.2151,13.2999,1412312.8796656,0
+DK.US,D,20200417,000000,13.7777,16.4803,13.5299,16.433,2383002.0443291,0
+DK.US,D,20200420,000000,14.8664,17.0627,14.6858,16.347,1575521.5117634,0
+DK.US,D,20200421,000000,15.7923,17.1011,15.6304,16.1368,1109472.2218397,0
+DK.US,D,20200422,000000,16.9284,17.417,16.3371,16.7577,1556708.4497023,0
+DK.US,D,20200423,000000,17.0251,17.9313,16.728,17.645,1300656.2925891,0
+DK.US,D,20200424,000000,17.721,17.9698,16.881,17.6638,1062308.8782104,0
+DK.US,D,20200427,000000,17.9886,18.724,17.3775,18.5423,1394635.4903331,0
+DK.US,D,20200428,000000,18.944,19.8225,18.7822,19.488,1153605.4163778,0
+DK.US,D,20200429,000000,20.3951,22.4285,20.2036,22.2853,2680073.1605051,0
+DK.US,D,20200430,000000,22.0948,23.0009,21.0446,22.2952,1472996.9086082,0
+DK.US,D,20200501,000000,21.082,21.7651,19.4405,19.5837,1330391.466771,0
+DK.US,D,20200504,000000,19.0971,21.2924,18.8868,21.1215,1343428.9086484,0
+DK.US,D,20200505,000000,22.2952,22.3524,19.3921,19.4978,2018507.8314221,0
+DK.US,D,20200506,000000,18.9243,19.9756,17.7596,18.0369,1835566.2524837,0
+DK.US,D,20200507,000000,18.6953,19.708,18.1415,18.791,1419415.6463921,0
+DK.US,D,20200508,000000,19.1829,21.4167,18.8413,21.1877,1317638.7028923,0
+DK.US,D,20200511,000000,20.7672,22.2133,20.3861,21.8944,1312225.7685578,0
+DK.US,D,20200512,000000,21.8648,22.1323,19.3921,19.4119,1571685.9569458,0
+DK.US,D,20200513,000000,18.9154,19.2303,17.0005,17.951,1582897.8125102,0
+DK.US,D,20200514,000000,17.2532,17.5878,16.3175,17.5493,1386911.7000716,0
+DK.US,D,20200515,000000,17.5305,17.5977,16.8425,17.0815,1168314.4550458,0
+DK.US,D,20200518,000000,18.4278,20.9113,18.4189,20.7583,3165259.7009585,0
+DK.US,D,20200519,000000,20.7484,20.9083,19.0042,19.6537,1611892.4186594,0
+DK.US,D,20200520,000000,20.7968,21.6881,20.4483,21.4749,2033742.6632624,0
+DK.US,D,20200521,000000,21.62,21.9497,20.4039,20.4483,877696.71557045,0
+DK.US,D,20200522,000000,20.8353,20.9034,19.6922,19.9834,967968.00770627,0
+DK.US,D,20200526,000000,20.9034,21.082,20.3022,20.6033,1187389.9071487,0
+DK.US,D,20200527,000000,20.9902,21.242,20.1473,20.7386,1217020.7331673,0
+DK.US,D,20200528,000000,20.7287,20.7386,19.6725,19.7308,1271352.6943058,0
+DK.US,D,20200529,000000,19.4988,19.789,18.9174,19.0526,1520032.6030281,0
+DK.US,D,20200601,000000,19.2954,19.4021,18.5492,19.024,1283957.5471957,0
+DK.US,D,20200602,000000,19.3142,19.7504,19.0526,19.3142,1444363.9752192,0
+DK.US,D,20200603,000000,19.7406,19.8373,18.7822,19.5086,1490177.8843485,0
+DK.US,D,20200604,000000,19.3725,19.5758,18.8789,19.5274,1643474.4540227,0
+DK.US,D,20200605,000000,20.5836,22.7335,20.5836,22.618,3188750.1947663,0
+DK.US,D,20200608,000000,23.6149,24.4776,22.5212,23.0246,2420705.1632128,0
+DK.US,D,20200609,000000,21.7266,21.7948,19.5166,19.9153,3058688.8204811,0
+DK.US,D,20200610,000000,19.6153,20.6705,18.8404,19.3823,1936840.7038573,0
+DK.US,D,20200611,000000,17.7743,18.2492,17.0143,17.0863,1752001.6092895,0
+DK.US,D,20200612,000000,18.1524,18.3943,16.8347,17.5227,1159326.3297574,0
+DK.US,D,20200615,000000,16.651,18.2975,16.351,18.0941,1251188.1715667,0
+DK.US,D,20200616,000000,19.024,19.7791,18.4772,18.7822,1225600.5836033,0
+DK.US,D,20200617,000000,18.7822,18.7822,17.5513,17.6095,1615163.6829241,0
+DK.US,D,20200618,000000,17.2897,19.0773,17.1544,18.7723,1668953.6414669,0
+DK.US,D,20200619,000000,19.1306,19.5086,18.3459,18.4041,2965556.565111,0
+DK.US,D,20200622,000000,18.2392,18.7426,17.3677,18.1228,1336230.9115593,0
+DK.US,D,20200623,000000,18.4624,18.4624,17.8523,18.0745,1440360.2476335,0
+DK.US,D,20200624,000000,17.6974,17.9194,16.4961,16.8159,1167657.9733972,0
+DK.US,D,20200625,000000,16.4763,17.1396,16.2049,16.6412,1465954.9272196,0
+DK.US,D,20200626,000000,16.5059,16.5059,15.4112,15.9917,2923302.6506012,0
+DK.US,D,20200629,000000,16.3027,16.6896,15.9246,16.2049,980879.82655224,0
+DK.US,D,20200630,000000,15.9631,16.9995,15.6916,16.8643,879997.44060766,0
+DK.US,D,20200701,000000,16.9708,17.6194,16.4763,16.5928,1807213.9447377,0
+DK.US,D,20200702,000000,17.0963,17.2028,16.1082,16.351,1007785.4432578,0
+DK.US,D,20200706,000000,16.7182,16.7764,16.0697,16.4862,912422.36598894,0
+DK.US,D,20200707,000000,16.1566,16.2197,15.7015,15.7696,1067509.0638625,0
+DK.US,D,20200708,000000,15.7499,16.196,15.0619,15.9344,1166788.743066,0
+DK.US,D,20200709,000000,16.0795,16.2148,15.4784,15.4981,1044095.5648159,0
+DK.US,D,20200710,000000,15.3333,16.8544,15.3333,16.8347,1150020.0945342,0
+DK.US,D,20200713,000000,17.0577,17.0577,16.1862,16.4378,894892.88764512,0
+DK.US,D,20200714,000000,16.2345,16.7478,16.0115,16.7093,1096933.2197325,0
+DK.US,D,20200715,000000,17.3095,17.726,16.8732,17.649,1006826.0480088,0
+DK.US,D,20200716,000000,17.1742,17.726,16.9028,17.4446,816191.071478,0
+DK.US,D,20200717,000000,17.4446,18.0162,16.4576,17.2028,1705926.3232074,0
+DK.US,D,20200720,000000,17.0676,17.6391,16.9798,16.9995,1102652.1069342,0
+DK.US,D,20200721,000000,17.184,18.3943,17.184,18.0261,1028994.4607188,0
+DK.US,D,20200722,000000,17.5325,18.2294,17.3291,17.8325,1219998.2016324,0
+DK.US,D,20200723,000000,17.5809,18.1712,17.5325,17.8039,904573.96578496,0
+DK.US,D,20200724,000000,17.5128,18.0073,17.4259,17.4546,624648.36723545,0
+DK.US,D,20200727,000000,17.2028,17.3193,16.7675,16.961,650866.09653439,0
+DK.US,D,20200728,000000,16.7675,17.3578,16.7675,16.961,1015327.8905945,0
+DK.US,D,20200729,000000,16.9028,17.6095,16.8643,17.5611,785899.71145488,0
+DK.US,D,20200730,000000,17.0193,17.2611,16.1476,16.9798,1173641.2768185,0
+DK.US,D,20200731,000000,16.7093,17.193,16.3697,16.9314,792075.50177933,0
+DK.US,D,20200803,000000,17.1347,17.6776,16.8061,17.2413,1045209.9626763,0
+DK.US,D,20200804,000000,17.038,17.3578,16.6027,17.0963,1389525.4695987,0
+DK.US,D,20200805,000000,17.5227,17.5562,14.6266,14.8782,3834580.2260608,0
+DK.US,D,20200806,000000,14.6166,15.1981,13.6721,13.8704,3095988.7299571,0
+DK.US,D,20200807,000000,13.7836,14.5486,13.3572,14.5298,1761583.4047108,0
+DK.US,D,20200810,000000,14.5298,14.8684,14.0649,14.4617,1532665.822409,0
+DK.US,D,20200811,000000,14.8585,15.6334,14.6749,14.7717,1906798.5637194,0
+DK.US,D,20200812,000000,15.1102,16.1279,14.8398,15.7883,2050288.4322222,0
+DK.US,D,20200813,000000,15.585,15.6383,14.898,14.9365,1281139.1336979,0
+DK.US,D,20200814,000000,14.9849,15.886,14.8299,15.8762,2213594.3208606,0
+DK.US,D,20200817,000000,15.8466,16.2533,15.7212,16.0697,953935.71246612,0
+DK.US,D,20200818,000000,15.9547,16.3756,15.8722,15.9512,1591261.8749969,0
+DK.US,D,20200819,000000,15.8722,16.731,15.7735,16.3065,1059304.0563433,0
+DK.US,D,20200820,000000,15.9907,16.1289,15.7044,15.8328,1095685.0941289,0
+DK.US,D,20200821,000000,15.7044,16.1388,15.3787,15.4675,1181499.8079121,0
+DK.US,D,20200824,000000,15.7538,16.958,15.5564,16.9284,1591938.6184248,0
+DK.US,D,20200825,000000,16.9284,17.0765,16.4052,16.6323,929538.50403546,0
+DK.US,D,20200826,000000,16.6323,16.8199,16.2177,16.3362,1340636.8354637,0
+DK.US,D,20200827,000000,16.2375,16.3313,15.7933,16.2177,1257150.2001197,0
+DK.US,D,20200828,000000,16.2473,17.1554,16.2473,17.1554,1189202.3233053,0
+DK.US,D,20200831,000000,17.0469,17.0617,15.438,15.5267,2191970.9500133,0
+DK.US,D,20200901,000000,15.3096,15.9314,14.8802,14.9839,1397513.6760798,0
+DK.US,D,20200902,000000,15.2307,15.4873,14.8557,15.0629,1405786.5605596,0
+DK.US,D,20200903,000000,15.1122,15.6254,14.668,14.7963,1297532.9393131,0
+DK.US,D,20200904,000000,15.0431,15.0431,14.3324,14.6186,1490567.9235996,0
+DK.US,D,20200908,000000,14.2435,14.4607,13.138,13.2565,1726056.4009219,0
+DK.US,D,20200909,000000,13.2367,13.2367,12.6643,12.6741,1673225.837628,0
+DK.US,D,20200910,000000,12.6741,12.7136,11.9831,11.993,2226157.637103,0
+DK.US,D,20200911,000000,11.8548,12.0325,11.5686,11.9042,1771632.2341446,0
+DK.US,D,20200914,000000,11.9437,12.3001,11.7067,12.0424,1498558.1562586,0
+DK.US,D,20200915,000000,12.0622,12.2497,11.6475,11.6771,1243119.9310574,0
+DK.US,D,20200916,000000,11.7364,12.605,11.5194,12.2201,1515157.6189334,0
+DK.US,D,20200917,000000,11.9634,12.1805,11.7858,11.9535,1060368.8128444,0
+DK.US,D,20200918,000000,11.9634,11.993,11.4995,11.7265,3217818.75641,0
+DK.US,D,20200921,000000,11.3514,11.766,11.0256,11.7364,1727450.4113363,0
+DK.US,D,20200922,000000,11.6673,11.9733,11.5932,11.6278,1088921.7122053,0
+DK.US,D,20200923,000000,11.539,11.7758,10.4926,10.5124,1925287.4373121,0
+DK.US,D,20200924,000000,10.4926,10.8086,10.0485,10.5914,1278622.6207114,0
+DK.US,D,20200925,000000,10.3742,10.6802,10.1275,10.621,1217630.6127236,0
+DK.US,D,20200928,000000,10.8579,11.3564,10.8381,11.2922,1225244.9893769,0
+DK.US,D,20200929,000000,11.3317,11.3317,10.9269,11.154,986824.6325929,0
+DK.US,D,20200930,000000,11.1047,11.3811,10.8677,10.9862,1155191.9136954,0
+DK.US,D,20201001,000000,10.7197,10.8381,10.2163,10.7197,1374645.2188957,0
+DK.US,D,20201002,000000,10.3545,11.3613,10.3347,11.2626,1468798.6679415,0
+DK.US,D,20201005,000000,11.4896,12.072,11.4797,11.8845,869307.3258597,0
+DK.US,D,20201006,000000,12.2101,12.3088,11.5192,11.6377,877142.55590715,0
+DK.US,D,20201007,000000,11.7364,12.0522,11.6081,12.0128,721664.80569346,0
+DK.US,D,20201008,000000,12.2299,12.832,12.1312,12.832,717458.460315,0
+DK.US,D,20201009,000000,12.8616,12.9703,11.9338,11.9634,972195.62795297,0
+DK.US,D,20201012,000000,11.7561,11.9634,11.4107,11.6575,777588.32959435,0
+DK.US,D,20201013,000000,11.6278,11.6278,11.0849,11.1737,886014.17596476,0
+DK.US,D,20201014,000000,11.2231,11.9239,11.2231,11.3909,651058.58343755,0
+DK.US,D,20201015,000000,11.0158,11.3613,10.6802,11.3218,1199567.2364958,0
+DK.US,D,20201016,000000,11.2033,11.2033,10.2952,10.3249,2063501.1384905,0
+DK.US,D,20201019,000000,10.315,10.5815,9.91028,10.1175,1272840.9219939,0
+DK.US,D,20201020,000000,10.3446,10.6505,10.1275,10.4433,1130150.3806836,0
+DK.US,D,20201021,000000,10.2755,10.4039,9.72274,10.0879,3430716.3629243,0
+DK.US,D,20201022,000000,10.0781,10.6999,9.79183,10.6407,1217218.2855153,0
+DK.US,D,20201023,000000,10.8579,11.233,10.5026,10.769,754289.30960065,0
+DK.US,D,20201026,000000,10.4729,10.5124,9.96954,10.2854,1077387.6943503,0
+DK.US,D,20201027,000000,10.236,10.2656,9.82145,9.89055,954914.35640533,0
+DK.US,D,20201028,000000,9.67338,9.74248,9.09101,9.1601,1793913.0997295,0
+DK.US,D,20201029,000000,9.00217,9.71287,8.80476,9.63391,1796208.7593219,0
+DK.US,D,20201030,000000,9.52532,9.93992,9.41674,9.93002,1026093.9870149,0
+DK.US,D,20201102,000000,10.0584,10.6901,9.84119,10.5914,1071222.0349155,0
+DK.US,D,20201103,000000,10.8381,11.0256,10.6259,10.9269,1281722.6729411,0
+DK.US,D,20201104,000000,10.9369,11.075,10.4137,10.5716,984183.5096638,0
+DK.US,D,20201105,000000,10.4433,11.2173,10.2755,11.006,1929065.2460588,0
+DK.US,D,20201106,000000,11.0849,11.2872,10.3446,10.3939,1216602.3274252,0
+DK.US,D,20201109,000000,12.1905,14.6631,12.1905,13.6711,2855888.6716707,0
+DK.US,D,20201110,000000,13.9968,14.0659,12.6741,13.069,1402366.3722172,0
+DK.US,D,20201111,000000,13.3157,13.3157,12.2497,12.6445,1245597.9466634,0
+DK.US,D,20201112,000000,12.3484,12.8518,12.0622,12.3188,954868.76740195,0
+DK.US,D,20201113,000000,12.4175,13.7895,12.373,13.5822,1335877.3435109,0
+DK.US,D,20201116,000000,14.5594,14.9937,14.1152,14.668,1538849.7174451,0
+DK.US,D,20201117,000000,14.3127,14.3324,13.602,14.1942,1968634.4748141,0
+DK.US,D,20201118,000000,14.4706,14.6384,13.296,13.296,1142979.1262345,0
+DK.US,D,20201119,000000,13.138,13.6513,13.0986,13.4144,923160.09591821,0
+DK.US,D,20201120,000000,13.3454,13.6711,12.9505,12.9603,990015.86282945,0
+DK.US,D,20201123,000000,13.2663,14.3324,13.1874,14.2831,1304467.5332716,0
+DK.US,D,20201124,000000,14.9049,14.9345,14.2337,14.8358,1527425.1131983,0
+DK.US,D,20201125,000000,14.5496,14.8753,14.2139,14.7865,1335715.2492767,0
+DK.US,D,20201127,000000,14.6582,14.9839,14.5397,14.6186,474122.59587771,0
+DK.US,D,20201130,000000,14.4212,14.4854,13.0886,13.1183,2163641.9433135,0
+DK.US,D,20201201,000000,13.6908,14.3522,13.0738,13.1282,1171451.9915673,0
+DK.US,D,20201202,000000,12.9703,14.3028,12.9407,13.908,1074968.4379043,0
+DK.US,D,20201203,000000,13.9869,14.6384,13.9027,14.0461,1275441.5213644,0
+DK.US,D,20201204,000000,14.4805,15.892,14.3818,15.8229,1639037.1243605,0
+DK.US,D,20201207,000000,15.359,15.7044,14.668,15.0924,1279802.8693544,0
+DK.US,D,20201208,000000,14.895,15.7933,14.8556,15.2899,1467710.6103942,0
+DK.US,D,20201209,000000,16.0993,16.9185,15.5367,16.0401,2160901.5376659,0
+DK.US,D,20201210,000000,16.0301,17.037,16.0301,16.8988,1259282.7523889,0
+DK.US,D,20201211,000000,16.8199,16.8199,15.9907,16.3065,1272736.5738305,0
+DK.US,D,20201214,000000,16.5139,16.6224,15.2504,15.4971,1599573.2568574,0
+DK.US,D,20201215,000000,15.9118,16.0795,15.655,15.7538,1232109.6801969,0
+DK.US,D,20201216,000000,15.7735,15.8525,15.1813,15.2603,1070491.5977725,0
+DK.US,D,20201217,000000,15.3787,15.4577,14.8161,15.2701,1262266.2993879,0
+DK.US,D,20201218,000000,15.2109,15.5071,14.7173,14.826,2809067.7521113,0
+DK.US,D,20201221,000000,14.0659,14.9345,13.6316,14.6878,848023.33981536,0
+DK.US,D,20201222,000000,14.6384,15.2899,14.5446,14.8457,812360.58210518,0
+DK.US,D,20201223,000000,15.0135,15.9018,14.9888,15.7735,624237.05311606,0
+DK.US,D,20201224,000000,15.6946,15.6946,15.0727,15.2405,317885.02894104,0
+DK.US,D,20201228,000000,15.4478,16.0697,15.122,15.1418,611568.37562145,0
+DK.US,D,20201229,000000,15.2701,15.4675,14.8062,15.3294,865303.59827403,0
+DK.US,D,20201230,000000,15.3984,16.1585,15.2948,16.0105,1145502.7308439,0
+DK.US,D,20201231,000000,15.9314,16.3954,15.813,15.8624,653634.86867296,0
+DK.US,D,20210104,000000,16.0894,16.2177,15.132,15.132,1089255.0184745,0
+DK.US,D,20210105,000000,15.2603,16.2967,15.2603,15.6847,895020.53685458,0
+DK.US,D,20210106,000000,16.1388,16.4152,15.5267,15.8525,804429.10860615,0
+DK.US,D,20210107,000000,16.0697,16.8001,15.652,16.6422,1138606.634266,0
+DK.US,D,20210108,000000,16.9679,17.1998,16.2472,16.5336,1445899.8180885,0
+DK.US,D,20210111,000000,15.9611,18.0537,15.9611,17.8859,1457086.3464289,0
+DK.US,D,20210112,000000,18.1722,19.0309,17.8661,18.8433,1173237.0543218,0
+DK.US,D,20210113,000000,18.7446,18.9125,17.9303,18.7446,1047260.4547394,0
+DK.US,D,20210114,000000,18.8631,20.2154,18.6065,19.7712,1097666.6961424,0
+DK.US,D,20210115,000000,19.3369,20.6892,18.7742,19.7218,1355151.3610507,0
+DK.US,D,20210119,000000,20.1661,20.7682,19.8304,20.2154,1071536.0924944,0
+DK.US,D,20210120,000000,20.4523,20.8422,19.8107,20.8175,1193820.9958921,0
+DK.US,D,20210121,000000,20.6399,20.9656,19.7614,20.2746,927735.20567956,0
+DK.US,D,20210122,000000,19.6034,20.6201,19.3592,20.3635,1002112.1450594,0
+DK.US,D,20210125,000000,20.0278,21.2074,19.3665,21.0742,1211202.5632471,0
+DK.US,D,20210126,000000,20.551,20.9755,19.8847,19.9588,1135544.0663279,0
+DK.US,D,20210127,000000,19.4948,21.5085,19.4948,20.9656,1822564.26872,0
+DK.US,D,20210128,000000,21.2222,22.2982,19.3912,20.0082,1515330.8571462,0
+DK.US,D,20210129,000000,19.712,20.6577,18.3301,18.5176,1519839.103036,0
+DK.US,D,20210201,000000,18.8335,18.9618,17.6194,18.5867,886539.96913707,0
+DK.US,D,20210202,000000,19.248,20.3536,18.7546,19.4948,972567.43160275,0
+DK.US,D,20210203,000000,19.6034,21.8194,19.6034,21.5677,1300840.6747805,0
+DK.US,D,20210204,000000,21.8144,22.2191,21.4097,21.6565,944611.24164161,0
+DK.US,D,20210205,000000,22.1205,22.2784,20.9656,21.1137,713616.82696357,0
+DK.US,D,20210208,000000,21.4789,22.2389,21.3407,21.854,663447.64837811,0
+DK.US,D,20210209,000000,21.5677,21.7454,20.9656,21.084,537653.40480916,0
+DK.US,D,20210210,000000,21.1433,21.9527,20.9261,21.5184,664830.51481395,0
+DK.US,D,20210211,000000,21.3506,21.5085,20.5708,21.242,497409.45880385,0
+DK.US,D,20210212,000000,20.8175,22.2191,20.8175,22.1402,554094.82560566,0
+DK.US,D,20210216,000000,22.8016,23.2655,21.9329,22.9793,1154245.688603,0
+DK.US,D,20210217,000000,23.0976,23.5419,22.8016,22.8904,997697.10335438,0
+DK.US,D,20210218,000000,22.6929,22.8904,21.7355,22.2389,820615.23098372,0
+DK.US,D,20210219,000000,22.5449,24.1144,22.3672,23.6899,1019426.8485429,0
+DK.US,D,20210222,000000,23.8281,25.6753,23.8281,25.2002,1208924.1261671,0
+DK.US,D,20210223,000000,25.5654,25.8023,24.8942,25.368,1295654.6723738,0
+DK.US,D,20210224,000000,25.8714,27.0263,24.8547,25.9898,1486048.5337313,0
+DK.US,D,20210225,000000,26.355,26.4142,24.9731,25.1212,976425.27437761,0
+DK.US,D,20210226,000000,24.3808,25.008,23.1767,24.2427,1097425.580969,0
+DK.US,D,20210301,000000,24.9435,24.9435,23.305,23.5715,1022024.4086465,0
+DK.US,D,20210302,000000,23.532,23.9663,22.5449,22.5844,882359.96407167,0
+DK.US,D,20210303,000000,22.8904,23.5814,22.4265,22.4265,1001983.482761,0
+DK.US,D,20210304,000000,22.6733,23.9268,22.3574,23.5814,1182807.7057646,0
+DK.US,D,20210305,000000,24.3019,24.9336,23.3642,24.2427,1097608.9500715,0
+DK.US,D,20210308,000000,24.5783,24.9238,23.7195,24.0749,761348.51350169,0
+DK.US,D,20210309,000000,23.9268,24.3118,22.9989,23.2359,731985.14296957,0
+DK.US,D,20210310,000000,23.2161,24.6967,23.2161,24.5388,596932.27935877,0
+DK.US,D,20210311,000000,24.7066,25.8714,24.4154,25.4469,987581.41004899,0
+DK.US,D,20210312,000000,25.664,25.7036,24.1637,24.6178,725759.71128589,0
+DK.US,D,20210315,000000,24.4401,25.1113,23.8874,24.7461,622113.61864756,0
+DK.US,D,20210316,000000,24.4006,24.4697,23.7195,23.9367,570312.35374112,0
+DK.US,D,20210317,000000,23.8874,24.3512,23.0483,23.3938,729218.39700893,0
+DK.US,D,20210318,000000,23.2457,23.3544,21.5282,21.5874,967974.08624005,0
+DK.US,D,20210319,000000,21.5973,22.5054,21.2123,22.1402,1694263.6430541,0
+DK.US,D,20210322,000000,21.9033,22.1007,21.2617,21.8638,821338.57650401,0
+DK.US,D,20210323,000000,21.0446,21.9921,20.9557,21.2617,1054569.8916146,0
+DK.US,D,20210324,000000,21.9033,23.1964,21.7552,21.8046,1425805.1984879,0
+DK.US,D,20210325,000000,21.163,22.8016,20.5412,22.614,981011.52811756,0
+DK.US,D,20210326,000000,23.3346,23.4727,22.2587,22.9793,833305.18334659,0
+DK.US,D,20210329,000000,22.4561,22.9397,21.9131,22.2093,474125.6351446,0
+DK.US,D,20210330,000000,21.9921,22.6535,21.3506,21.3999,614277.37551114,0
+DK.US,D,20210331,000000,21.321,21.7306,21.005,21.4986,629337.95604973,0
+DK.US,D,20210401,000000,21.7848,23.0976,21.4789,23.068,768925.40586332,0
+DK.US,D,20210405,000000,23.0286,23.4431,22.2191,22.4659,547314.22116971,0
+DK.US,D,20210406,000000,22.6042,23.4037,22.4462,22.5646,527733.23767382,0
+DK.US,D,20210407,000000,22.6436,22.7818,22.0119,22.5746,461318.16446191,0
+DK.US,D,20210408,000000,22.3178,22.5746,21.4295,22.0119,516521.38210941,0
+DK.US,D,20210409,000000,21.854,22.3178,21.39,21.4393,679667.2026915,0
+DK.US,D,20210412,000000,21.6664,21.8638,20.7336,20.8076,469135.15890801,0
+DK.US,D,20210413,000000,20.7287,21.0742,20.4523,20.9261,507748.0316813,0
+DK.US,D,20210414,000000,21.1827,22.9989,21.1827,22.0415,686684.86994501,0
+DK.US,D,20210415,000000,21.8144,21.9921,21.2222,21.4493,482651.79186549,0
+DK.US,D,20210416,000000,21.775,21.9625,21.1778,21.5677,422159.23673703,0
+DK.US,D,20210419,000000,21.4986,21.6861,20.5905,20.9557,745041.8335374,0
+DK.US,D,20210420,000000,20.6695,20.6793,19.554,19.8304,923150.97811753,0
+DK.US,D,20210421,000000,19.5442,20.3536,19.406,20.2253,495432.92223512,0
+DK.US,D,20210422,000000,20.4227,20.7672,19.9489,20.5116,855383.4311387,0
+DK.US,D,20210423,000000,20.5609,21.5084,20.4918,21.1334,615908.44874315,0
+DK.US,D,20210426,000000,21.0643,21.8046,20.9656,21.6269,668958.85234218,0
+DK.US,D,20210427,000000,21.6664,22.5548,21.6072,22.4857,840578.14901904,0
+DK.US,D,20210428,000000,22.5746,23.4727,22.2685,23.2655,1080844.3538954,0
+DK.US,D,20210429,000000,23.6899,24.6079,23.4629,23.7195,620190.77579392,0
+DK.US,D,20210430,000000,23.3247,24.3414,23.2063,23.4234,844102.68552473,0
+DK.US,D,20210503,000000,23.9959,25.3581,23.7393,25.0718,906588.99973432,0
+DK.US,D,20210504,000000,25.0718,25.4469,24.144,24.4796,591381.5649251,0
+DK.US,D,20210505,000000,24.677,25.0423,24.2229,24.9336,673685.92544813,0
+DK.US,D,20210506,000000,25.3087,25.749,24.297,24.45,704348.07603208,0
+DK.US,D,20210507,000000,24.2131,24.6918,23.5517,24.6079,1377227.5826649,0
+DK.US,D,20210510,000000,24.9633,25.4174,23.8084,23.838,889951.03967881,0
+DK.US,D,20210511,000000,23.0976,23.9861,22.8114,23.3346,666781.72415858,0
+DK.US,D,20210512,000000,23.601,23.6603,22.2587,22.4265,1969766.0951868,0
+DK.US,D,20210513,000000,22.0612,22.7225,20.6695,20.857,1439417.061808,0
+DK.US,D,20210514,000000,21.3703,22.5301,21.2123,21.8046,1047639.3500119,0
+DK.US,D,20210517,000000,21.6171,22.2587,20.9459,22.2488,678984.38072978,0
+DK.US,D,20210518,000000,22.2093,22.6535,21.6368,21.6664,600941.07238925,0
+DK.US,D,20210519,000000,20.8175,20.9804,19.9982,20.3832,988005.89432491,0
+DK.US,D,20210520,000000,20.3733,20.8076,19.4554,20.4129,1138231.7913493,0
+DK.US,D,20210521,000000,20.7188,20.9261,20.2253,20.2253,653851.66971126,0
+DK.US,D,20210524,000000,20.5806,20.8076,20.1365,20.6695,547788.34680486,0
+DK.US,D,20210525,000000,21.2025,21.469,20.2845,20.3931,967984.21712969,0
+DK.US,D,20210526,000000,20.5412,21.5085,20.5412,21.3012,777686.59922386,0
+DK.US,D,20210527,000000,21.4295,21.4641,20.9656,21.1729,821459.13409072,0
+DK.US,D,20210528,000000,21.548,22.2241,21.3703,22.002,901826.46851463,0
+DK.US,D,20210601,000000,22.6831,23.7689,22.4561,23.4925,1060973.6269559,0
+DK.US,D,20210602,000000,23.6899,24.7905,23.3148,24.5487,1200684.6736231,0
+DK.US,D,20210603,000000,24.371,24.6918,23.8676,24.3512,639337.14412425,0
+DK.US,D,20210604,000000,24.7066,24.7066,24.1045,24.6276,624799.31749108,0
+DK.US,D,20210607,000000,24.6178,25.2199,24.2131,24.3216,836225.91882976,0
+DK.US,D,20210608,000000,24.1637,24.983,24.0946,24.3808,674507.54059793,0
+DK.US,D,20210609,000000,24.4401,24.5882,23.6702,23.6998,555736.02972731,0
+DK.US,D,20210610,000000,24.0058,24.4796,23.3051,23.4431,694175.64974471,0
+DK.US,D,20210611,000000,23.5221,23.7985,22.8608,22.9003,1266109.9589172,0
+DK.US,D,20210614,000000,23.0483,23.5123,22.0316,22.1205,929066.40457823,0
+DK.US,D,20210615,000000,22.0908,22.6633,21.9625,22.308,1083401.3904405,0
+DK.US,D,20210616,000000,22.0908,22.4659,21.5085,22.1895,870078.2865613,0
+DK.US,D,20210617,000000,22.1106,22.3771,20.7386,21.0248,1046030.5647371,0
+DK.US,D,20210618,000000,20.5312,20.7978,20.0969,20.4227,1349668.5235776,0
+DK.US,D,20210621,000000,20.5609,21.5677,20.472,21.4986,664258.1195493,0
+DK.US,D,20210622,000000,21.4295,23.1124,21.1926,23.078,1416094.7407681,0
+DK.US,D,20210623,000000,23.384,23.6899,23.0582,23.1174,973542.0231861,0
+DK.US,D,20210624,000000,23.3544,23.3544,22.3376,22.6338,646063.04175614,0
+DK.US,D,20210625,000000,22.6633,22.9793,22.3969,22.6633,1219701.3665661,0
+DK.US,D,20210628,000000,22.5153,22.54,20.5954,20.788,1040074.6147178,0
+DK.US,D,20210629,000000,20.8076,21.1827,20.5116,20.5806,829850.54997941,0
+DK.US,D,20210630,000000,20.6892,21.6319,20.5609,21.3407,1305202.0227704,0
+DK.US,D,20210701,000000,22.0119,22.1895,20.8965,20.9063,639828.49227179,0
+DK.US,D,20210702,000000,20.7583,20.9656,19.9686,20.5806,754479.77032587,0
+DK.US,D,20210706,000000,20.551,20.551,18.9816,19.2284,941129.2548724,0
+DK.US,D,20210707,000000,18.8927,19.3961,18.1919,18.567,1185499.4831419,0
+DK.US,D,20210708,000000,18.0339,18.9125,17.8661,18.5769,840864.85319584,0
+DK.US,D,20210709,000000,18.9716,19.4356,18.8039,19.3073,618988.23919366,0
+DK.US,D,20210712,000000,18.9421,19.6627,18.6065,18.7742,882706.44049736,0
+DK.US,D,20210713,000000,18.3005,18.4979,17.6293,17.8661,955943.65479274,0
+DK.US,D,20210714,000000,17.422,17.7872,16.9778,17.1357,1897576.4148802,0
+DK.US,D,20210715,000000,16.6323,17.422,16.3856,16.9482,1042416.8764026,0
+DK.US,D,20210716,000000,17.2146,17.3331,16.3263,16.3658,988940.97543866,0
+DK.US,D,20210719,000000,15.4675,16.1289,15.1616,15.8624,953853.65226003,0
+DK.US,D,20210720,000000,15.8229,16.3658,15.5959,16.0105,872927.09272801,0
+DK.US,D,20210721,000000,16.4842,17.2789,16.3954,17.264,1027042.2382852,0
+DK.US,D,20210722,000000,17.0765,17.0765,16.1782,16.3954,624381.92483791,0
+DK.US,D,20210723,000000,16.4448,16.4546,15.9907,16.3065,434406.46922264,0
+DK.US,D,20210726,000000,16.4645,17.4318,16.4596,17.0765,775956.24327337,0
+DK.US,D,20210727,000000,16.7014,17.0963,16.5731,16.9186,586646.38710743,0
+DK.US,D,20210728,000000,17.3133,17.8464,16.9975,17.5009,670881.69519582,0
+DK.US,D,20210729,000000,17.876,17.9648,17.2749,17.422,449081.06286595,0
+DK.US,D,20210730,000000,17.2443,17.4121,16.8988,17.1554,425711.12664476,0
+DK.US,D,20210802,000000,17.1061,17.649,16.7655,16.8988,662425.44161345,0
+DK.US,D,20210803,000000,16.6027,17.5997,16.2572,17.3233,892481.73591084,0
+DK.US,D,20210804,000000,17.269,17.6095,16.198,16.4842,1267285.1421154,0
+DK.US,D,20210805,000000,16.4842,17.7971,16.3954,17.0469,1236482.1721655,0
+DK.US,D,20210806,000000,17.5701,17.6095,16.3756,16.6422,997833.87036452,0
+DK.US,D,20210809,000000,16.3559,16.5089,15.9166,16.3954,845327.51008219,0
+DK.US,D,20210810,000000,16.5731,16.731,16.2375,16.4152,689593.44836062,0
+DK.US,D,20210811,000000,16.1585,16.5632,15.7835,16.4645,663763.73213487,0
+DK.US,D,20210812,000000,16.5139,16.8791,16.2869,16.7112,684953.50090557,0
+DK.US,D,20210813,000000,16.6323,16.8297,16.0795,16.1092,427135.52972812,0
+DK.US,D,20210816,000000,15.7242,15.8722,15.1961,15.3195,637453.81174021,0
+DK.US,D,20210817,000000,15.053,15.5564,15.0037,15.2109,421576.71058274,0
+DK.US,D,20210818,000000,15.3096,15.6254,14.6384,14.668,791130.28977593,0
+DK.US,D,20210819,000000,14.3916,14.4903,13.6217,13.8586,1512294.6295212,0
+DK.US,D,20210820,000000,13.602,14.1942,13.3058,14.1547,2032365.8753604,0
+DK.US,D,20210823,000000,14.7273,15.1418,14.5229,14.8457,936792.22101757,0
+DK.US,D,20210824,000000,15.1172,15.8031,14.9246,15.8031,947656.58706734,0
+DK.US,D,20210825,000000,15.7933,16.2375,15.5169,16.0401,542056.28944664,0
+DK.US,D,20210826,000000,15.132,15.9512,14.7371,15.8031,1211086.0580163,0
+DK.US,D,20210827,000000,15.8426,17.0913,15.813,16.7705,1080252.7099404,0
+DK.US,D,20210830,000000,16.8593,17.1061,16.5633,16.7014,686656.50345403,0
+DK.US,D,20210831,000000,16.5336,16.9876,16.2473,16.889,953670.28315755,0
+DK.US,D,20210901,000000,16.8544,16.9382,16.2177,16.3954,1022617.0656904,0
+DK.US,D,20210902,000000,16.7212,17.0863,16.4645,16.5139,1093537.3455252,0
+DK.US,D,20210903,000000,16.5336,16.8791,16.3165,16.5829,639918.65718958,0
+DK.US,D,20210907,000000,16.3658,17.0863,16.3658,16.7014,665095.94412252,0
+DK.US,D,20210908,000000,16.7803,16.9382,15.8821,16.0401,685064.9406916,0
+DK.US,D,20210909,000000,15.9414,16.2177,15.6058,16.0005,584409.48667496,0
+DK.US,D,20210910,000000,16.3559,16.3904,15.655,16.1289,940653.10305932,0
+DK.US,D,20210913,000000,16.425,17.1357,16.3856,17.037,754314.63682475,0
+DK.US,D,20210914,000000,17.3233,17.4614,16.4152,16.4448,1007463.2809672,0
+DK.US,D,20210915,000000,16.6027,17.0863,16.6027,16.7705,1205645.7702797,0
+DK.US,D,20210916,000000,16.8593,17.0074,16.4348,16.652,1201571.1264665,0
+DK.US,D,20210917,000000,16.6027,16.9087,16.2769,16.4448,1277449.4636911,0
+DK.US,D,20210920,000000,15.6946,16.0993,15.3195,15.7242,933206.89917404,0
+DK.US,D,20210921,000000,16.0301,16.2621,15.2257,15.5465,757909.07646896,0
+DK.US,D,20210922,000000,15.8722,16.8791,15.8624,16.3756,1055987.2030752,0
+DK.US,D,20210923,000000,16.5139,17.3627,16.2375,17.2838,691565.93257349,0
+DK.US,D,20210924,000000,17.0271,17.4121,16.5928,17.2146,825248.08681603,0
+DK.US,D,20210927,000000,17.649,18.8631,17.649,18.6361,1173840.8553444,0
+DK.US,D,20210928,000000,18.8829,19.0309,17.8267,17.8365,805835.27608816,0
+DK.US,D,20210929,000000,17.7674,17.9648,16.9679,17.2246,643537.41096893,0
+DK.US,D,20210930,000000,17.2542,17.9944,17.1061,17.7378,905127.11235929,0
+DK.US,D,20211001,000000,17.7971,18.2807,17.5997,17.7378,968072.35586955,0
+DK.US,D,20211004,000000,18.1623,18.3499,17.5799,18.0438,1056849.3417835,0
+DK.US,D,20211005,000000,18.2215,18.4486,17.0667,17.6194,900714.09683218,0
+DK.US,D,20211006,000000,17.1357,18.0587,16.8099,18.0142,1454202.0821484,0
+DK.US,D,20211007,000000,18.3301,18.794,18.0241,18.4486,1267999.369835,0
+DK.US,D,20211008,000000,18.5769,19.2086,18.5472,19.2086,1066560.8125923,0
+DK.US,D,20211011,000000,19.712,19.8304,19.2382,19.3763,1036620.9944396,0
+DK.US,D,20211012,000000,19.2382,19.9193,19.179,19.2974,751435.4379891,0
+DK.US,D,20211013,000000,19.1592,19.7712,18.8729,19.7416,743332.75245516,0
+DK.US,D,20211014,000000,20.9163,21.2617,20.4133,21.2617,1438808.1953406,0
+DK.US,D,20211015,000000,21.7948,21.8836,20.9359,21.1334,971035.64108921,0
+DK.US,D,20211018,000000,21.4393,21.7256,20.9755,21.2814,762415.29618076,0
+DK.US,D,20211019,000000,21.5578,21.6763,21.1038,21.2025,975076.85296655,0
+DK.US,D,20211020,000000,20.7978,21.2518,20.5905,21.0742,1356101.6384989,0
+DK.US,D,20211021,000000,20.9656,21.4493,20.6595,21.0742,1090827.3325465,0
+DK.US,D,20211022,000000,21.1531,21.1877,20.6151,20.9755,1162673.5756944,0
+DK.US,D,20211025,000000,21.2914,21.9033,20.9952,21.8244,1019478.51608,0
+DK.US,D,20211026,000000,21.854,21.854,20.8619,20.8965,799045.55385154,0
+DK.US,D,20211027,000000,20.5312,20.5412,19.7514,19.8304,887834.69683304,0
+DK.US,D,20211028,000000,19.9094,20.324,19.3863,19.5639,1046534.0699522,0
+DK.US,D,20211029,000000,19.554,19.6824,18.6657,19.1987,1677880.9814176,0
+DK.US,D,20211101,000000,19.4257,19.8304,19.1395,19.3863,987811.38124382,0
+DK.US,D,20211102,000000,19.2777,19.327,18.3005,18.3499,815429.22857709,0
+DK.US,D,20211103,000000,17.9944,18.7546,17.8859,18.0537,1042842.3737675,0
+DK.US,D,20211104,000000,18.4682,18.7546,17.5897,17.6194,836895.57063495,0
+DK.US,D,20211105,000000,18.7891,18.9223,17.8661,18.1623,2072199.5203353,0
+DK.US,D,20211108,000000,18.3202,18.3992,17.3746,17.5799,1161236.0024545,0
+DK.US,D,20211109,000000,17.6588,18.2708,17.491,18.2412,960487.35879621,0
+DK.US,D,20211110,000000,17.9796,18.0931,17.491,17.5799,745111.73667592,0
+DK.US,D,20211111,000000,17.649,18.0981,17.5207,17.7674,778139.44999076,0
+DK.US,D,20211112,000000,17.6095,18.3005,17.5897,18.261,712474.0626122,0
+DK.US,D,20211115,000000,18.261,18.5275,17.9254,18.2215,1259828.8073404,0
+DK.US,D,20211116,000000,18.3301,18.3449,17.8859,18.0339,462052.6539608,0
+DK.US,D,20211117,000000,17.7674,17.9056,16.3756,16.4052,1218596.0865063,0
+DK.US,D,20211118,000000,16.3362,16.7606,16.0697,16.5336,950111.30162708,0
+DK.US,D,20211119,000000,15.9118,16.0499,15.0727,15.2603,1228025.9185831,0
+DK.US,D,20211122,000000,15.2208,15.9808,15.0727,15.4084,886448.79113031,0
+DK.US,D,20211123,000000,15.665,16.2769,15.5761,16.0203,1126548.8494166,0
+DK.US,D,20211124,000000,15.9018,16.6816,15.892,16.5435,979902.195702,0
+DK.US,D,20211126,000000,15.6354,15.7143,14.9444,15.2504,1438463.7450929,0
+DK.US,D,20211129,000000,15.7341,16.0598,15.0233,15.1912,944265.77830489,0
+DK.US,D,20211130,000000,14.6878,15.5169,14.5397,15.4774,1328590.194593,0
+DK.US,D,20211201,000000,16.1092,16.6224,15.6156,15.655,1828261.8810534,0
+DK.US,D,20211202,000000,15.5169,16.504,15.1714,16.3362,930557.67153322,0
+DK.US,D,20211203,000000,16.6816,16.7409,15.4774,15.7439,945595.96411461,0
+DK.US,D,20211206,000000,16.1585,16.8791,15.6748,16.4645,883081.28341402,0
+DK.US,D,20211207,000000,16.8593,17.7082,16.6126,16.7507,1900407.9985346,0
+DK.US,D,20211208,000000,16.731,16.8297,16.3362,16.4052,1365688.4993651,0
+DK.US,D,20211209,000000,15.9907,16.425,15.9512,16.198,1052027.0383149,0
+DK.US,D,20211210,000000,16.4052,16.4645,15.7933,16.4645,1075988.6184911,0
+DK.US,D,20211213,000000,16.2177,16.3658,15.5663,15.9018,887318.02146141,0
+DK.US,D,20211214,000000,15.7143,16.4842,15.655,15.7735,1102068.5676909,0
+DK.US,D,20211215,000000,15.586,15.8821,14.8654,15.6847,1196540.1266714,0
+DK.US,D,20211216,000000,15.8722,16.0993,14.8062,14.9049,1409843.9818603,0
+DK.US,D,20211217,000000,14.589,14.895,14.1597,14.8852,2407105.4569602,0
+DK.US,D,20211220,000000,14.2239,14.7273,13.8862,14.5003,802297.56942593,0
+DK.US,D,20211221,000000,14.7075,15.428,14.7075,15.0431,1274062.7072845,0
+DK.US,D,20211222,000000,15.1023,15.1862,14.7667,14.826,847978.76390094,0
+DK.US,D,20211223,000000,14.9937,15.2701,14.4805,14.5003,695980.97427853,0
+DK.US,D,20211227,000000,14.3522,15.122,14.0165,15.122,901653.23030179,0
+DK.US,D,20211228,000000,15.1714,15.5663,15.0233,15.1714,708957.63081821,0
+DK.US,D,20211229,000000,14.9444,15.359,14.7371,15.3096,693642.76494966,0
+DK.US,D,20211230,000000,15.3984,15.6946,14.7865,14.8654,718074.4184051,0
+DK.US,D,20211231,000000,14.7963,15.0234,14.7268,14.7963,624598.72587621,0
+DK.US,D,20220103,000000,14.9937,16.0993,14.8556,15.9314,1134174.3700486,0
+DK.US,D,20220104,000000,16.1092,16.4842,15.971,16.1881,1422226.9682672,0
+DK.US,D,20220105,000000,16.5435,16.7014,16.0697,16.2177,1204079.5347414,0
+DK.US,D,20220106,000000,16.7014,17.037,16.1782,16.8692,1514676.4016755,0
+DK.US,D,20220107,000000,17.0271,17.195,16.7903,16.7903,1020577.7176059,0
+DK.US,D,20220110,000000,16.7409,16.958,16.4645,16.6422,1257341.6739339,0
+DK.US,D,20220111,000000,16.8791,17.7576,16.7507,17.3726,1093911.175353,0
+DK.US,D,20220112,000000,17.2344,17.4812,16.9679,17.116,858481.45719056,0
+DK.US,D,20220113,000000,17.2443,17.6786,17.1079,17.2937,634656.67311064,0
+DK.US,D,20220114,000000,17.3825,18.182,17.269,18.1722,711835.81656489,0
+DK.US,D,20220118,000000,18.3351,18.8039,17.9994,18.0438,1442581.9517315,0
+DK.US,D,20220119,000000,18.2906,18.5127,17.7082,17.718,849546.01252823,0
+DK.US,D,20220120,000000,17.491,17.6095,16.1092,16.1388,1422907.764051,0
+DK.US,D,20220121,000000,15.7044,15.8525,15.1516,15.3688,1196942.3229901,0
+DK.US,D,20220124,000000,14.9937,15.6876,14.5199,15.5564,986591.62213119,0
+DK.US,D,20220125,000000,15.359,16.2078,15.0037,16.1486,1032323.4710544,0
+DK.US,D,20220126,000000,16.4348,16.8692,15.2504,15.4577,923218.85507812,0
+DK.US,D,20220127,000000,15.9216,16.1289,15.0135,15.5663,761051.67843524,0
+DK.US,D,20220128,000000,15.4675,15.7943,14.7173,15.3195,1069536.2548794,0
+DK.US,D,20220131,000000,15.0233,15.5959,14.8161,15.3195,1062197.4384243,0
+DK.US,D,20220201,000000,15.1912,16.9482,15.1516,16.9382,1566711.6901326,0
+DK.US,D,20220202,000000,16.8791,17.6688,16.8791,17.4614,1286168.1073151,0
+DK.US,D,20220203,000000,17.3924,17.6984,17.037,17.1554,1362021.1173155,0
+DK.US,D,20220204,000000,17.343,17.6638,17.0271,17.3825,1195115.7235881,0
+DK.US,D,20220207,000000,17.1752,18.0735,17.0765,17.876,635727.50814557,0
+DK.US,D,20220208,000000,17.876,17.9352,17.2887,17.5404,887499.36438596,0
+DK.US,D,20220209,000000,17.6884,18.182,17.5997,17.6984,868891.95938446,0
+DK.US,D,20220210,000000,17.5305,18.3202,17.5108,17.6884,939264.1580897,0
+DK.US,D,20220211,000000,17.7971,19.1691,17.7971,18.8433,2117519.0420502,0
+DK.US,D,20220214,000000,18.6558,18.7446,18.1524,18.6854,1111979.6170256,0
+DK.US,D,20220215,000000,18.1623,18.8927,18.0438,18.5078,938858.92250411,0
+DK.US,D,20220216,000000,18.794,19.0704,17.7428,17.8563,1153288.319532,0
+DK.US,D,20220217,000000,17.649,17.9944,17.4614,17.718,767480.74100068,0
+DK.US,D,20220218,000000,17.4318,17.955,17.3825,17.5207,548407.34416185,0
+DK.US,D,20220222,000000,17.9944,18.0044,17.1061,17.4614,853591.27676141,0
+DK.US,D,20220223,000000,17.6293,17.6293,16.4645,16.5928,1466146.4010338,0
+DK.US,D,20220224,000000,17.1209,17.7576,16.6323,17.6984,2287902.370191,0
+DK.US,D,20220225,000000,17.8069,18.3005,17.3529,17.5701,1501678.4702676,0
+DK.US,D,20220228,000000,17.4318,17.8267,16.4348,17.0074,1445587.7866876,0
+DK.US,D,20220301,000000,17.3924,18.0537,16.652,16.8396,1323100.2654971,0
+DK.US,D,20220302,000000,17.3825,17.8069,16.8791,17.0271,928044.19781358,0
+DK.US,D,20220303,000000,16.8396,17.185,16.2572,16.4348,1106602.1408047,0
+DK.US,D,20220304,000000,16.2769,18.0735,16.2769,18.0635,1481494.6988382,0
+DK.US,D,20220307,000000,18.5965,18.9026,17.6058,17.7674,1758458.0252569,0
+DK.US,D,20220308,000000,18.3893,20.778,18.3843,20.2746,3338070.390257,0
+DK.US,D,20220309,000000,19.5146,20.9656,19.2086,20.2845,2388439.2927988,0
+DK.US,D,20220310,000000,20.5905,21.6664,20.2845,21.5973,1655119.9116637,0
+DK.US,D,20220311,000000,21.321,22.002,21.1531,21.9724,1718704.4143102,0
+DK.US,D,20220314,000000,21.6664,21.9329,19.7614,20.245,2318492.5914585,0
+DK.US,D,20220315,000000,19.7218,19.7218,18.0044,18.2412,1741274.0102499,0
+DK.US,D,20220316,000000,18.3301,18.566,17.4714,17.6095,1693523.0750214,0
+DK.US,D,20220317,000000,18.2018,18.5374,17.7773,18.3202,1639968.1531184,0
+DK.US,D,20220318,000000,18.3795,19.0185,17.8661,18.8729,2474678.490858,0
+DK.US,D,20220321,000000,19.3319,20.4129,19.2974,20.1167,980298.31348691,0
+DK.US,D,20220322,000000,20.0673,20.3832,19.4652,19.8304,925335.19792388,0
+DK.US,D,20220323,000000,20.4622,20.5905,19.248,19.8107,1072161.1683851,0
+DK.US,D,20220324,000000,20.0476,20.9163,19.6527,20.5312,904946.78252369,0
+DK.US,D,20220325,000000,20.2055,20.7386,20.2055,20.5312,1245291.9937963,0
+DK.US,D,20220328,000000,20.0871,20.3733,19.5244,19.9193,982890.80814575,0
+DK.US,D,20220329,000000,19.5048,20.4424,19.0112,20.4424,1630523.1247072,0
+DK.US,D,20220330,000000,20.9063,21.5332,20.6201,21.1235,1259188.5351152,0
+DK.US,D,20220331,000000,20.7386,21.9279,20.7386,20.9459,1165633.8216471,0
+DK.US,D,20220401,000000,21.2025,21.9971,20.9311,21.9033,1159735.6176988,0
+DK.US,D,20220404,000000,22.0612,22.2982,21.0742,21.7059,1522972.5872015,0
+DK.US,D,20220405,000000,21.9427,22.6416,21.9427,22.0612,1362515.5047299,0
+DK.US,D,20220406,000000,22.0712,22.5548,21.7948,22.1797,1219622.3456269,0
+DK.US,D,20220407,000000,22.4561,22.6436,21.005,21.9724,1443520.0721122,0
+DK.US,D,20220408,000000,22.0712,22.535,21.9823,22.2389,772619.12822602,0
+DK.US,D,20220411,000000,22.0316,22.2784,21.4789,21.6763,934431.7237315,0
+DK.US,D,20220412,000000,22.1106,22.9003,22.0316,22.1303,1031415.7433427,0
+DK.US,D,20220413,000000,22.7621,23.3987,22.1892,23.3346,1260481.2366333,0
+DK.US,D,20220414,000000,23.2951,23.5073,22.8805,23.1865,943921.32805714,0
+DK.US,D,20220418,000000,23.8774,24.8842,23.2408,24.8547,1716150.417032,0
+DK.US,D,20220419,000000,24.4401,25.1804,24.2821,24.5684,1353197.1124391,0
+DK.US,D,20220420,000000,24.4993,25.1212,23.8084,24.2821,1050449.658798,0
+DK.US,D,20220421,000000,24.8251,24.9633,22.8904,23.1273,1283161.25927,0
+DK.US,D,20220422,000000,23.0286,23.6899,22.4659,22.5252,985498.49913905,0
+DK.US,D,20220425,000000,21.7552,22.1995,20.9261,21.9033,1368414.7217672,0
+DK.US,D,20220426,000000,21.9921,23.374,21.8836,22.92,1187654.3233683,0
+DK.US,D,20220427,000000,22.8114,23.9268,22.5054,23.5517,1508833.9176202,0
+DK.US,D,20220428,000000,23.7393,25.0817,23.374,24.8349,1385324.1896651,0
+DK.US,D,20220429,000000,24.9534,25.0817,23.8478,23.8874,1097432.6725917,0
+DK.US,D,20220502,000000,23.6504,24.3908,23.0187,24.3808,1595016.3826974,0
+DK.US,D,20220503,000000,24.3512,25.5654,24.3512,25.4864,2758395.0683107,0
+DK.US,D,20220504,000000,26.5031,28.5316,25.8121,28.4378,3089994.2825572,0
+DK.US,D,20220505,000000,28.6253,28.8919,26.6709,27.6876,1864604.4214584,0
+DK.US,D,20220506,000000,28.1614,28.418,26.8634,27.4408,1570312.2083107,0
+DK.US,D,20220509,000000,26.6512,27.0076,23.9861,24.2229,1964296.4278703,0
+DK.US,D,20220510,000000,24.8744,25.3778,23.4333,24.6869,1700943.9516826,0
+DK.US,D,20220511,000000,25.3087,26.3452,24.7757,25.3778,1493568.6931109,0
+DK.US,D,20220512,000000,25.0817,26.207,24.6474,26.1774,1538286.4399812,0
+DK.US,D,20220513,000000,26.7104,27.204,26.5722,26.9868,1413840.6178233,0
+DK.US,D,20220516,000000,27.4211,28.502,27.3027,28.0034,1340660.1365099,0
+DK.US,D,20220517,000000,28.7832,28.8623,27.7666,28.6451,1461281.5478287,0
+DK.US,D,20220518,000000,28.9313,29.0893,27.8257,28.2897,1007687.1736282,0
+DK.US,D,20220519,000000,27.4507,28.2304,27.0361,27.6876,1069999.236536,0
+DK.US,D,20220520,000000,28.1021,28.1021,26.9276,27.8159,726805.21909672,0
+DK.US,D,20220523,000000,28.7536,28.7536,27.3421,28.0429,785984.81092785,0
+DK.US,D,20220524,000000,27.8357,28.2206,27.4902,27.9245,936931.01420565,0
+DK.US,D,20220525,000000,28.1318,29.0399,27.5593,28.4674,1334512.7126764,0
+DK.US,D,20220526,000000,28.8523,28.9906,27.5,28.0725,1521954.4327928,0
+DK.US,D,20220527,000000,28.0133,29.4742,27.732,29.2176,1635029.3444189,0
+DK.US,D,20220531,000000,29.5828,30.1059,28.4476,28.7832,1772525.7786108,0
+DK.US,D,20220601,000000,29.2472,30.5502,28.961,30.1948,1659199.6209217,0
+DK.US,D,20220602,000000,29.9678,30.6291,29.7592,30.0172,902890.21192681,0
+DK.US,D,20220603,000000,30.1553,31.4287,29.9579,31.3398,1372866.2346749,0
+DK.US,D,20220606,000000,31.6409,32.6477,31.32,32.2874,1575625.8599268,0
+DK.US,D,20220607,000000,32.2874,33.9851,32.2281,33.9753,2161061.6057222,0
+DK.US,D,20220608,000000,34.1431,34.607,32.8402,33.5509,2161163.9277076,0
+DK.US,D,20220609,000000,33.3634,34.7749,33.2646,33.847,2723523.5330814,0
+DK.US,D,20220610,000000,33.1659,33.5904,32.4551,32.9586,1931633.4265825,0
+DK.US,D,20220613,000000,31.9419,32.0406,30.4909,30.5106,1999554.9630838,0
+DK.US,D,20220614,000000,31.5964,32.6329,30.8364,31.3891,1562617.7976292,0
+DK.US,D,20220615,000000,31.32,32.0209,30.4021,31.1819,1878900.1198291,0
+DK.US,D,20220616,000000,29.7506,30.8364,29.257,29.563,2240729.908761,0
+DK.US,D,20220617,000000,29.6617,30.2442,26.6216,26.8881,4095067.6866583,0
+DK.US,D,20220621,000000,27.5691,29.03,27.5297,28.2008,2105007.3933449,0
+DK.US,D,20220622,000000,26.9374,28.4328,26.9374,27.7567,1798557.0995404,0
+DK.US,D,20220623,000000,28.1515,28.3391,24.6572,25.1212,2487713.9065575,0
+DK.US,D,20220624,000000,25.8418,26.0293,24.4993,24.677,5062441.0111428,0
+DK.US,D,20220627,000000,25.4272,27.7567,25.2445,27.5,2315808.9187928,0
+DK.US,D,20220628,000000,28.0331,28.5068,27.0855,27.8357,1750039.2559663,0
+DK.US,D,20220629,000000,28.2008,28.3391,26.2608,26.4044,1769848.184479,0
+DK.US,D,20220630,000000,25.5753,26.3872,24.8349,25.5061,2106701.2780927,0
+DK.US,D,20220701,000000,26.0885,26.434,25.1804,26.3155,1368012.5254485,0
+DK.US,D,20220705,000000,25.437,25.4667,23.6406,24.2525,2382025.4265678,0
+DK.US,D,20220706,000000,24.1045,24.5092,22.1747,23.2753,1997701.0102797,0
+DK.US,D,20220707,000000,23.7097,24.6574,23.6899,24.0354,1644098.5168245,0
+DK.US,D,20220708,000000,24.5191,24.5191,23.0384,23.4431,1464172.9037319,0
+DK.US,D,20220711,000000,22.92,23.2852,22.3278,22.92,923526.83412317,0
+DK.US,D,20220712,000000,22.1797,23.0089,21.9033,22.8312,1072118.6186487,0
+DK.US,D,20220713,000000,22.4265,23.1668,21.9527,22.0415,1258568.5246692,0
+DK.US,D,20220714,000000,21.4295,21.7552,20.7089,21.6171,1247243.2031408,0
+DK.US,D,20220715,000000,22.2982,22.841,21.8836,22.8213,965407.93189428,0
+DK.US,D,20220718,000000,23.374,23.8873,23.0138,23.2852,983025.54897796,0
+DK.US,D,20220719,000000,23.1273,23.9861,23.0384,23.8972,898256.34300555,0
+DK.US,D,20220720,000000,23.4925,24.2821,23.2753,24.2525,949967.4429942,0
+DK.US,D,20220721,000000,23.384,23.5419,21.9231,22.6239,1163267.2458273,0
+DK.US,D,20220722,000000,22.9693,23.1569,22.4166,22.614,961278.58127708,0
+DK.US,D,20220725,000000,23.068,23.9761,22.6633,23.9565,856998.29494729,0
+DK.US,D,20220726,000000,24.3612,24.677,23.6406,24.0157,856560.64051485,0
+DK.US,D,20220727,000000,24.3808,25.5357,24.2427,25.1804,873901.68431137,0
+DK.US,D,20220728,000000,25.7332,26.1774,24.7856,25.2199,685601.87784252,0
+DK.US,D,20220729,000000,25.7628,26.4932,25.5753,26.3155,1517092.6188546,0
+DK.US,D,20220801,000000,25.4765,25.7727,25.0127,25.6542,1273289.7204049,0
+DK.US,D,20220802,000000,26.0787,27.0855,25.7628,26.8782,2547240.9879033,0
+DK.US,D,20220803,000000,26.8683,27.8554,26.2662,26.4538,1754251.6798785,0
+DK.US,D,20220804,000000,26.3353,27.8159,23.8774,23.9761,2654633.4835305,0
+DK.US,D,20220805,000000,24.0058,24.9238,23.6899,23.9367,1623584.4783928,0
+DK.US,D,20220808,000000,24.144,24.4105,23.6504,23.9367,1292115.9526227,0
+DK.US,D,20220809,000000,24.3019,25.8615,24.3019,25.4272,1855381.2595303,0
+DK.US,D,20220810,000000,25.5061,26.1132,24.9238,25.6838,2242666.9348601,0
+DK.US,D,20220811,000000,26.1478,27.8061,26.1478,27.658,1602316.7017719,0
+DK.US,D,20220812,000000,27.3125,28.2798,27.2336,28.0331,1040938.7796041,0
+DK.US,D,20220815,000000,26.6512,27.2533,25.6147,26.7795,936602.77338132,0
+DK.US,D,20220816,000000,27.0953,27.4902,26.5031,26.8387,749801.32549019,0
+DK.US,D,20220817,000000,26.6018,28.0331,26.5623,27.8653,1016241.6968401,0
+DK.US,D,20220818,000000,28.4082,29.2273,28.4082,28.8425,904523.31133676,0
+DK.US,D,20220819,000000,28.7033,28.9916,28.2611,28.6139,1017306.9671257,0
+DK.US,D,20220822,000000,28.4946,29.1406,27.5902,28.7729,983070.53951893,0
+DK.US,D,20220823,000000,29.3195,30.1248,28.8226,29.5879,1367795.9427829,0
+DK.US,D,20220824,000000,29.5978,30.0848,29.2102,29.3195,1138166.2754435,0
+DK.US,D,20220825,000000,29.3394,29.9457,29.1605,29.9457,1803484.0901829,0
+DK.US,D,20220826,000000,30.1445,30.4637,29.3792,29.4984,737345.4146773,0
+DK.US,D,20220829,000000,29.4984,30.3731,29.1406,30.1643,1166276.2267903,0
+DK.US,D,20220830,000000,29.3295,29.5034,28.1666,28.1766,1489106.0084278,0
+DK.US,D,20220831,000000,27.4014,28.4151,27.133,28.0772,1651924.9881972,0
+DK.US,D,20220901,000000,27.2523,27.461,25.9105,26.2882,1361320.3308255,0
+DK.US,D,20220902,000000,27.2026,27.8188,26.6261,27.6498,960317.35604992,0
+DK.US,D,20220906,000000,28.0573,29.7469,27.6796,28.7133,2568713.0713887,0
+DK.US,D,20220907,000000,28.0971,28.9518,27.3119,28.6934,1521627.9483441,0
+DK.US,D,20220908,000000,28.9617,29.1208,28.1567,28.5046,1035781.9806067,0
+DK.US,D,20220909,000000,29.409,29.6674,28.9518,29.3692,984057.57732662,0
+DK.US,D,20220912,000000,29.8165,30.0153,28.6437,29.0114,1046015.5805476,0
+DK.US,D,20220913,000000,28.5244,29.2699,28.1766,28.1965,1154388.5084439,0
+DK.US,D,20220914,000000,28.4847,29.4388,27.3914,27.7095,1448136.393248,0
+DK.US,D,20220915,000000,27.4312,27.5405,25.4335,26.5367,2441027.0031065,0
+DK.US,D,20220916,000000,26.3478,26.3478,25.3639,25.7217,2850826.7888429,0
+DK.US,D,20220919,000000,24.698,26.2385,24.6485,26.0695,793607.57587037,0
+DK.US,D,20220920,000000,25.7118,27.1231,25.5825,26.9442,1157177.569405,0
+DK.US,D,20220921,000000,27.3715,27.6697,26.0994,26.1689,990952.75581398,0
+DK.US,D,20220922,000000,26.815,27.9182,26.4075,27.1926,1639382.2631099,0
+DK.US,D,20220923,000000,25.8509,25.9652,24.2209,24.4694,1962836.8668458,0
+DK.US,D,20220926,000000,24.1414,25.2148,23.8433,24.0023,1029853.716832,0
+DK.US,D,20220927,000000,24.7179,25.9602,24.5986,25.7515,1238295.7774902,0
+DK.US,D,20220928,000000,26.0695,27.938,25.9835,27.7492,1146799.0831805,0
+DK.US,D,20220929,000000,27.292,27.4113,26.318,26.7951,969983.48471299,0
+DK.US,D,20220930,000000,26.3975,27.7989,26.2981,26.974,1641299.9940594,0
+DK.US,D,20221003,000000,28.3157,28.927,27.5455,28.4449,1396789.2979984,0
+DK.US,D,20221004,000000,29.2003,30.2936,29.0512,30.0153,1395954.1895577,0
+DK.US,D,20221005,000000,29.6575,30.204,28.7729,29.4488,1243376.8589671,0
+DK.US,D,20221006,000000,29.24,30.3423,28.8226,30.3234,904770.5708826,0
+DK.US,D,20221007,000000,30.5917,30.6812,29.3494,29.7668,1158915.1986547,0
+DK.US,D,20221010,000000,29.8065,29.9875,28.7332,29.1009,769161.03396064,0
+DK.US,D,20221011,000000,28.7033,28.9419,27.779,27.9877,1623790.8891364,0
+DK.US,D,20221012,000000,27.6299,28.1666,26.3379,27.8685,2189488.3161315,0
+DK.US,D,20221013,000000,27.4411,29.1317,26.8945,28.2163,1518246.2622364,0
+DK.US,D,20221014,000000,27.8287,27.948,25.8708,26.0994,1994344.6027762,0
+DK.US,D,20221017,000000,26.6758,27.3715,26.5367,26.7255,1560921.3097139,0
+DK.US,D,20221018,000000,26.7056,27.8088,26.7056,27.1429,1527141.6763626,0
+DK.US,D,20221019,000000,27.2324,29.2351,27.2324,28.5344,1873170.3680224,0
+DK.US,D,20221020,000000,28.9319,29.7966,27.9579,28.1965,1083779.5867005,0
+DK.US,D,20221021,000000,28.6636,29.2624,27.9679,28.9518,871422.57791821,0
+DK.US,D,20221024,000000,28.8922,29.5977,28.5046,28.922,938232.25933351,0
+DK.US,D,20221025,000000,28.6835,28.9021,28.1169,28.4946,906427.7077524,0
+DK.US,D,20221026,000000,28.8226,29.4289,28.3754,29.0214,687174.51432801,0
+DK.US,D,20221027,000000,29.6276,31.0787,29.2599,29.409,1377949.050344,0
+DK.US,D,20221028,000000,29.7072,30.1643,28.763,29.2102,726084.5307388,0
+DK.US,D,20221031,000000,28.8822,29.7668,28.435,29.4786,1085171.0987168,0
+DK.US,D,20221101,000000,29.7569,30.9893,28.9319,30.3134,1458185.86687,0
+DK.US,D,20221102,000000,30.7209,30.7209,28.9419,29.2897,1181875.6500017,0
+DK.US,D,20221103,000000,28.8226,30.8948,28.6139,30.5718,1473893.9547943,0
+DK.US,D,20221104,000000,31.3073,32.3012,30.5321,31.0588,1903614.5983844,0
+DK.US,D,20221107,000000,30.9992,33.4939,30.9992,33.4143,2040766.5705349,0
+DK.US,D,20221108,000000,33.7423,33.9908,32.3211,33.2255,1602207.8636392,0
+DK.US,D,20221109,000000,32.7087,33.2769,32.013,32.0825,1517591.2554956,0
+DK.US,D,20221110,000000,32.7981,33.8715,32.3608,32.7484,1582584.8275909,0
+DK.US,D,20221111,000000,33.6032,34.9052,33.1758,33.4541,1698629.6854399,0
+DK.US,D,20221114,000000,33.3249,34.1796,32.8776,32.8975,1458019.8513366,0
+DK.US,D,20221115,000000,32.9472,33.7721,32.4205,33.6827,1611633.5213175,0
+DK.US,D,20221116,000000,33.2752,34.3486,33.1708,34.12,1087914.8827144,0
+DK.US,D,20221117,000000,33.43,34.9,33.02,34.86,1249205,0
+DK.US,D,20221118,000000,34.19,34.26,32.895,34.04,986462,0
+DK.US,D,20221121,000000,33.33,33.97,32.05,33.94,1216463,0
+DK.US,D,20221122,000000,34.6,35.45,34.01,34.77,995218,0
+DK.US,D,20221123,000000,34.09,34.53,33.69,33.83,875345,0
+DK.US,D,20221125,000000,33.82,34.71,33.71,33.78,505411,0
+DK.US,D,20221128,000000,32.71,33.52,32.39,32.41,1089165,0
+DK.US,D,20221129,000000,32.8,33.27,31.509,31.7,1374619,0
+DK.US,D,20221130,000000,32.14,32.21,30.72,30.98,2145652,0
+DK.US,D,20221201,000000,31.49,31.87,29.76,29.79,1154899,0
+DK.US,D,20221202,000000,29.5,30.03,28.88,28.93,1302215,0
+DK.US,D,20221205,000000,29.2,29.51,27.18,27.29,1540885,0
+DK.US,D,20221206,000000,27.05,27.935,26.55,26.92,1080680,0
+DK.US,D,20221207,000000,26.87,27.01,25.95,26.53,975973,0
+DK.US,D,20221208,000000,27.18,27.26,25.88,26.02,1290916,0
+DK.US,D,20221209,000000,26.07,26.345,25.71,25.95,1379492,0
+DK.US,D,20221212,000000,25.89,27.49,25.82,27.14,1551202,0
+DK.US,D,20221213,000000,27.74,28.07,26.59,26.91,1435570,0
+DK.US,D,20221214,000000,27.13,27.335,25.845,26,1445171,0
+DK.US,D,20221215,000000,25.88,26.5,25.61,26.39,1014828,0
+DK.US,D,20221216,000000,25.66,26.3,25.45,26.28,1673849,0
+DK.US,D,20221219,000000,26.41,26.7097,25.5,25.91,809146,0
+DK.US,D,20221220,000000,25.95,26.69,25.64,26.34,1122511,0
+DK.US,D,20221221,000000,26.47,26.675,25.77,26.56,984572,0
+DK.US,D,20221222,000000,26.53,26.62,25.412,26.01,1074835,0
+DK.US,D,20221223,000000,26.28,27.75,26.2011,27.62,1089990,0
+DK.US,D,20221227,000000,27.67,27.92,27.28,27.58,764136,0
+DK.US,D,20221228,000000,27.5,27.5,26.2,26.39,953693,0
+DK.US,D,20221229,000000,26.28,27.29,26.22,27.13,905602,0
+DK.US,D,20221230,000000,26.95,27.39,26.545,27,1181082,0
+DK.US,D,20230103,000000,26.8,27.17,25.405,25.78,1791721,0
+DK.US,D,20230104,000000,25.25,26.14,25.08,25.64,1438607,0
+DK.US,D,20230105,000000,24.63,25.33,23.87,24.9,2136212,0
+DK.US,D,20230106,000000,25.17,25.5,24.11,24.35,1889207,0
+DK.US,D,20230109,000000,24.85,25.35,24.22,24.4,1642248,0
+DK.US,D,20230110,000000,24.16,24.45,23.395,24.34,1393042,0
+DK.US,D,20230111,000000,24.61,24.71,23.93,24.51,1346388,0
+DK.US,D,20230112,000000,24.52,25.54,24.39,24.99,1583686,0
+DK.US,D,20230113,000000,25,25.46,24.47,25.06,1434972,0
+DK.US,D,20230117,000000,25.31,26.19,25.31,26.11,1352480,0
+DK.US,D,20230118,000000,26.28,27.02,25.77,25.83,1315110,0
+DK.US,D,20230119,000000,25.66,26.8,25.66,26.73,1192525,0
+DK.US,D,20230120,000000,26.64,26.925,25.78,26.34,2193711,0
+DK.US,D,20230123,000000,26.7,27.78,26.31,26.95,1890534,0
+DK.US,D,20230124,000000,26.86,27.39,26.41,27.26,1097410,0
+DK.US,D,20230125,000000,27.16,27.37,26.17,26.8,2055479,0
+DK.US,D,20230126,000000,27.13,27.67,26.57,27.47,1110989,0
+DK.US,D,20230127,000000,27.44,27.59,26.52,26.53,947161,0
+DK.US,D,20230130,000000,26.32,26.67,26.09,26.12,1721723,0
+DK.US,D,20230131,000000,26,26.77,25.93,26.76,1728509,0
+DK.US,D,20230201,000000,26.5,26.77,25.65,26.42,1667194,0
+DK.US,D,20230202,000000,26.3,26.3407,25.35,26.03,1450433,0
+DK.US,D,20230203,000000,26.18,26.64,25.68,25.71,1090843,0
+DK.US,D,20230206,000000,25.91,26.1,24.91,25.34,1210279,0
+DK.US,D,20230207,000000,25.48,25.99,25.29,25.94,1845429,0
+DK.US,D,20230208,000000,25.93,26.03,24.77,25.51,1467658,0
+DK.US,D,20230209,000000,25.36,25.46,24.87,25.24,1166438,0
+DK.US,D,20230210,000000,25.69,26.87,25.66,26.86,1171500,0
+DK.US,D,20230213,000000,26.62,26.99,26.44,26.65,820414,0
+DK.US,D,20230214,000000,26.37,27.08,26.26,26.94,1214784,0
+DK.US,D,20230215,000000,26.59,27.005,26.1801,26.8,1002921,0
+DK.US,D,20230216,000000,26.67,27.13,26.185,26.23,977985,0
+DK.US,D,20230217,000000,26.05,26.245,25.3,26.14,1165972,0
+DK.US,D,20230221,000000,26.03,26.75,26.03,26.5,1250755,0
+DK.US,D,20230222,000000,26.58,26.86,26.05,26.13,1512928,0
+DK.US,D,20230223,000000,26.72,27.06,26.2,26.8,1145474,0
+DK.US,D,20230224,000000,26.97,26.97,25.73,26.93,1797369,0
+DK.US,D,20230227,000000,27.03,27.5,26.75,27.22,1946292,0
+DK.US,D,20230228,000000,27.22,27.44,25.11,25.17,5000503,0
+DK.US,D,20230301,000000,25,25.98,24.59,25.8,3515744,0
+DK.US,D,20230302,000000,25.56,26.195,25.2,25.42,2782220,0
+DK.US,D,20230303,000000,25.31,26.05,24.64,25.74,1585089,0
+DK.US,D,20230306,000000,25.54,25.93,25.25,25.63,1537397,0
+DK.US,D,20230307,000000,25.61,25.76,25.16,25.33,1555716,0
+DK.US,D,20230308,000000,25.31,25.67,24.35,24.54,1510308,0
+DK.US,D,20230309,000000,24.36,24.72,23.52,23.59,1720646,0
+DK.US,D,20230310,000000,23.48,24.08,23.25,23.31,1412931,0
+DK.US,D,20230313,000000,22.45,23.18,22,22.14,1438360,0
+DK.US,D,20230314,000000,22.4,23.215,22.12,22.36,2198785,0
+DK.US,D,20230315,000000,21.5,21.7,20.68,21.14,1991333,0
+DK.US,D,20230316,000000,20.75,22.26,20.63,22.24,2327630,0
+DK.US,D,20230317,000000,22.12,22.64,21.91,22.18,3215000,0
+DK.US,D,20230320,000000,22.56,22.9,22.19,22.62,1451633,0
+DK.US,D,20230321,000000,23.2,23.28,22.58,22.75,1595111,0
+DK.US,D,20230322,000000,22.6,23.705,22.4705,22.5,2155613,0
+DK.US,D,20230323,000000,22.71,23.34,22.17,22.23,2296675,0
+DK.US,D,20230324,000000,21.5,22.09,20.96,21.87,1738791,0
+DK.US,D,20230327,000000,22.26,23.165,21.93,23.01,1337940,0
+DK.US,D,20230328,000000,22.8,23.58,22.66,23.49,1630637,0
+DK.US,D,20230329,000000,23.365,23.54,22.93,23.14,2073566,0
+DK.US,D,20230330,000000,23.55,23.55,22.67,22.92,969035,0
+DK.US,D,20230331,000000,22.96,23.02,22.61,22.95,1311178,0
+DK.US,D,20230403,000000,23.7,23.95,22.89,23.25,1675534,0
+DK.US,D,20230404,000000,23.14,23.43,22.03,22.5,1989895,0
+DK.US,D,20230405,000000,22.38,23.99,22.38,23.8,2109438,0
+DK.US,D,20230406,000000,23.61,23.98,23.17,23.42,1397621,0
+DK.US,D,20230410,000000,23.42,24.3793,23.42,24.11,1588629,0
+DK.US,D,20230411,000000,24.23,25.07,24.23,24.86,1651871,0
+DK.US,D,20230412,000000,24.99,25.16,23.91,23.95,1065378,0
+DK.US,D,20230413,000000,23.6,23.85,23.15,23.57,1111639,0
+DK.US,D,20230414,000000,23.7,23.885,23.1,23.49,1219449,0
+DK.US,D,20230417,000000,23.53,23.62,22.67,22.99,1225015,0
+DK.US,D,20230418,000000,22.57,22.81,22.185,22.56,1003662,0
+DK.US,D,20230419,000000,22.27,22.41,21.75,22.34,1613325,0
+DK.US,D,20230420,000000,22.04,22.32,21.94,22.25,1122295,0
+DK.US,D,20230421,000000,22.29,22.33,21.68,21.86,1145751,0
+DK.US,D,20230424,000000,21.73,22.435,21.64,22.23,1218061,0
+DK.US,D,20230425,000000,22.04,22.135,21.37,21.47,1548760,0
+DK.US,D,20230426,000000,21.35,21.76,21.03,21.42,1307008,0
+DK.US,D,20230427,000000,21.41,21.59,20.88,21.49,1851644,0
+DK.US,D,20230428,000000,21.51,21.97,21.41,21.75,1125535,0
+DK.US,D,20230501,000000,21.65,22.08,21.44,21.6,1369572,0
+DK.US,D,20230502,000000,21.33,21.4,20.23,20.43,2374438,0
+DK.US,D,20230503,000000,20.26,20.635,19.4,19.81,2711963,0
+DK.US,D,20230504,000000,19.65,20.17,19.39,19.62,1998341,0
+DK.US,D,20230505,000000,20.29,21.05,20.175,20.83,1962525,0
+DK.US,D,20230508,000000,22.26,23.205,21.08,21.43,4026156,0
+DK.US,D,20230509,000000,21,22.08,20.89,21.82,2662821,0
+DK.US,D,20230510,000000,22.03,22.89,21.84,22.23,2579765,0
+DK.US,D,20230511,000000,21.87,22.315,21.87,22.19,1414060,0
+DK.US,D,20230512,000000,22.16,22.39,21.78,22.1,1214289,0
+DK.US,D,20230515,000000,22.34,22.725,22.13,22.5,1639901,0
+DK.US,D,20230516,000000,22.27,22.44,21.26,21.36,1787604,0
+DK.US,D,20230517,000000,21.65,22.283,21.26,22.14,2227784,0
+DK.US,D,20230518,000000,21.88,22.72,21.75,22.7,865455,0
+DK.US,D,20230519,000000,22.84,23.03,22.06,22.36,1313226,0
+DK.US,D,20230522,000000,22.47,23.28,22.47,23.04,1035274,0
+DK.US,D,20230523,000000,23.14,23.4,22.82,22.85,736603,0
+DK.US,D,20230524,000000,23.1,23.63,22.83,23.52,858524,0
+DK.US,D,20230525,000000,23.01,23.41,22.71,23.21,1219382,0
+DK.US,D,20230526,000000,23.28,23.52,23.12,23.19,940720,0
+DK.US,D,20230530,000000,22.84,22.84,22.225,22.46,911252,0
+DK.US,D,20230531,000000,22.1,22.38,21.72,22.02,1363521,0
+DK.US,D,20230601,000000,22.16,22.245,21.39,21.43,1050359,0
+DK.US,D,20230602,000000,22.02,22.96,21.89,22.76,1230807,0
+DK.US,D,20230605,000000,22.96,22.96,22.16,22.46,817824,0
+DK.US,D,20230606,000000,22.07,23.38,22.07,23.32,1007235,0
+DK.US,D,20230607,000000,23.42,24.795,23.3,24.61,2173208,0
+DK.US,D,20230608,000000,24.56,24.75,23.865,24.07,1250806,0
+DK.US,D,20230609,000000,23.87,24.112,23.53,24.03,1162863,0
+DK.US,D,20230612,000000,23.57,23.95,23.35,23.53,880874,0
+DK.US,D,20230613,000000,23.97,24.38,23.29,23.29,1113072,0
+DK.US,D,20230614,000000,23.54,23.75,22.685,23.08,1081296,0
+DK.US,D,20230615,000000,23.15,23.67,23.07,23.64,1149206,0
+DK.US,D,20230616,000000,23.775,23.9,23.36,23.6,1474636,0
+DK.US,D,20230620,000000,23.55,23.57,22.95,23.26,910453,0
+DK.US,D,20230621,000000,23.08,23.91,22.71,23.74,1177803,0
+DK.US,D,20230622,000000,23.36,23.64,22.68,23.13,1119706,0
+DK.US,D,20230623,000000,22.79,23.485,22.7253,23.15,3921211,0
+DK.US,D,20230626,000000,23.15,23.62,22.75,23.45,987585,0
+DK.US,D,20230627,000000,23.51,23.929,23,23.8,1049262,0
+DK.US,D,20230628,000000,23.67,23.77,23.31,23.57,1421884,0
+DK.US,D,20230629,000000,23.58,23.94,23.38,23.74,1114358,0
+DK.US,D,20230630,000000,24.03,24.03,23.51,23.95,871052,0
+DK.US,D,20230703,000000,24.1,24.23,23.77,23.93,426464,0
+DK.US,D,20230705,000000,24.02,24.02,22.7,22.72,2382609,0
+DK.US,D,20230706,000000,22.33,22.675,21.68,22.19,1389458,0
+DK.US,D,20230707,000000,22.08,23.24,22.04,23.02,1163232,0
+DK.US,D,20230710,000000,23.05,23.16,22.73,22.94,1023481,0
+DK.US,D,20230711,000000,23.07,23.97,22.85,23.9,1255060,0
+DK.US,D,20230712,000000,24.17,24.57,23.54,23.56,1362733,0
+DK.US,D,20230713,000000,23.65,24.19,23.43,23.52,949571,0
+DK.US,D,20230714,000000,23.38,23.38,22.865,23.09,877075,0
+DK.US,D,20230717,000000,22.97,23.83,22.97,23.54,1523708,0
+DK.US,D,20230718,000000,23.43,24.55,23.4,24.02,806223,0
+DK.US,D,20230719,000000,24.38,24.64,23.86,24.4,1222486,0
+DK.US,D,20230720,000000,24.78,25,24.41,24.99,847372,0
+DK.US,D,20230721,000000,25.1,25.59,24.74,25.58,1383583,0
+DK.US,D,20230724,000000,25.82,26.38,25.705,25.88,959689,0
+DK.US,D,20230725,000000,25.89,26.09,25.51,25.54,1008905,0
+DK.US,D,20230726,000000,25.34,26.35,25.18,26.27,695928,0
+DK.US,D,20230727,000000,26.38,26.83,26.145,26.55,992809,0
+DK.US,D,20230728,000000,26.74,27.18,26.55,27.14,937820,0
+DK.US,D,20230731,000000,27.44,27.8,27.4067,27.59,1424577,0
+DK.US,D,20230801,000000,27.52,27.92,27.39,27.65,1381178,0
+DK.US,D,20230802,000000,27.71,28.04,27.16,27.95,1446544,0
+DK.US,D,20230803,000000,27.82,27.89,27.1,27.67,1955081,0
+DK.US,D,20230804,000000,27.91,28.09,27.38,27.53,1523899,0
+DK.US,D,20230807,000000,27.4,27.83,26.4099,27.76,2903604,0
+DK.US,D,20230808,000000,27.27,27.43,26.3425,27.39,1403731,0
+DK.US,D,20230809,000000,27.55,28.655,27.38,28.14,1679305,0
+DK.US,D,20230810,000000,28.19,28.59,27.53,27.79,1106108,0
+DK.US,D,20230811,000000,27.73,28.48,27.43,28.28,1022460,0
+DK.US,D,20230814,000000,28.07,28.35,27.72,28.18,829348,0
+DK.US,D,20230815,000000,27.9,27.91,26.7506,27.27,1494039,0
+DK.US,D,20230816,000000,27.26,27.67,26.76,26.84,1233632,0
+DK.US,D,20230817,000000,27.15,27.44,26.785,26.97,1038239,0
+DK.US,D,20230818,000000,26.73,27.98,26.73,27.93,1623764,0
+DK.US,D,20230821,000000,28.04,28.185,26.75,26.8,1121266,0
+DK.US,D,20230822,000000,26.9,27.07,26.48,26.64,812061,0
+DK.US,D,20230823,000000,26.38,26.4208,25.59,25.81,777182,0
+DK.US,D,20230824,000000,25.63,26.28,25.55,26.11,808921,0
+DK.US,D,20230825,000000,26.16,27.16,26.1,26.83,1329773,0
+DK.US,D,20230828,000000,26.77,27.01,26.19,26.9,840327,0
+DK.US,D,20230829,000000,26.76,26.76,26.31,26.52,1620260,0
+DK.US,D,20230830,000000,26.54,26.62,26.23,26.43,612779,0
+DK.US,D,20230831,000000,26.58,26.58,25.715,25.75,1060530,0
+DK.US,D,20230901,000000,26.24,27.19,26.17,26.97,884187,0
+DK.US,D,20230905,000000,26.97,27.52,26.96,27.3,1282672,0
+DK.US,D,20230906,000000,27.32,27.84,27.24,27.66,1046481,0
+DK.US,D,20230907,000000,27.73,28.95,27.651,28.9,1547559,0
+DK.US,D,20230908,000000,29.44,31,29.14,30.71,2013381,0
+DK.US,D,20230911,000000,30.88,31.215,30.24,30.28,1993890,0
+DK.US,D,20230912,000000,30.36,30.57,29.65,30.36,1256968,0
+DK.US,D,20230913,000000,30.43,30.43,29.61,29.87,1191317,0
+DK.US,D,20230914,000000,30.245,30.8116,29.955,30.27,1885792,0
+DK.US,D,20230915,000000,29.84,30.26,29.56,29.76,3475043,0
+DK.US,D,20230918,000000,30.46,31,29.885,30.2,1294730,0
+DK.US,D,20230919,000000,30.54,30.54,29.47,29.69,1550234,0
+DK.US,D,20230920,000000,29.52,30.07,29.39,29.41,919298,0
+DK.US,D,20230921,000000,29.96,30.28,29.32,29.7,994038,0
+DK.US,D,20230922,000000,30.07,30.31,29.16,29.18,1001055,0
+DK.US,D,20230925,000000,29.14,29.54,29.14,29.43,1159953,0
+DK.US,D,20230926,000000,29.07,29.46,28.705,28.86,1202297,0
+DK.US,D,20230927,000000,29.43,29.5,28.52,29.28,1136731,0
+DK.US,D,20230928,000000,29.03,30,29.03,29.65,1657287,0
+DK.US,D,20230929,000000,29.58,29.59,28.19,28.41,2293079,0
+DK.US,D,20231002,000000,28.45,28.45,27.05,27.37,2051491,0
+DK.US,D,20231003,000000,27.07,27.22,25.71,26.1,2655971,0
+DK.US,D,20231004,000000,25.62,25.7625,24.515,24.97,1731279,0
+DK.US,D,20231005,000000,24.52,25.32,24.51,24.83,1310139,0
+DK.US,D,20231006,000000,24.82,25.23,24.315,24.82,1117188,0
+DK.US,D,20231009,000000,25.16,25.46,24.68,25.25,1338096,0
+DK.US,D,20231010,000000,25.06,26.19,25.06,26.04,1264450,0
+DK.US,D,20231011,000000,25.72,26.43,25.49,26.39,1236375,0
+DK.US,D,20231012,000000,26.56,26.73,25.52,25.79,1675056,0
+DK.US,D,20231013,000000,26.28,26.31,25.49,25.89,1007175,0
+DK.US,D,20231016,000000,26.3,26.63,26.16,26.31,1401654,0
+DK.US,D,20231017,000000,26.3,26.985,26.3,26.58,1420807,0
+DK.US,D,20231018,000000,26.65,27.57,26.5,27.54,1595851,0
+DK.US,D,20231019,000000,27.33,27.85,26.96,27.24,775440,0
+DK.US,D,20231020,000000,27.39,27.67,26.73,26.87,762718,0
+DK.US,D,20231023,000000,26.66,26.66,26.19,26.43,641084,0
+DK.US,D,20231024,000000,26.6,26.6,25.71,25.92,899542,0
+DK.US,D,20231025,000000,25.79,26.1,25.38,25.61,806758,0
+DK.US,D,20231026,000000,25.34,25.47,24.86,25.23,1763070,0
+DK.US,D,20231027,000000,25.12,25.442,24.66,25.31,990285,0
+DK.US,D,20231030,000000,25.6,25.88,25.11,25.7,823213,0
+DK.US,D,20231031,000000,25.92,26.36,25.525,26.35,907967,0
+DK.US,D,20231101,000000,26.55,26.985,26.11,26.68,875372,0
+DK.US,D,20231102,000000,27.22,27.33,26.53,27,1594906,0
+DK.US,D,20231103,000000,27.07,27.07,25.84,26.01,1174872,0
+DK.US,D,20231106,000000,26.09,26.14,25.5616,25.8,1125720,0
+DK.US,D,20231107,000000,25.33,26.54,24.21,26.14,2927745,0
+DK.US,D,20231108,000000,26.25,26.37,25.645,25.8,2492573,0
+DK.US,D,20231109,000000,25.98,26.105,24.83,24.91,1687034,0
+DK.US,D,20231110,000000,25.09,25.76,25.09,25.63,1648509,0
+DK.US,D,20231113,000000,25.61,26.2,25.51,26.16,788933,0
+DK.US,D,20231114,000000,26.43,27.43,26.43,27.34,2100395,0
+DK.US,D,20231115,000000,27.14,27.94,26.8,27.54,1327529,0
+DK.US,D,20231116,000000,27.13,27.505,26.52,27.42,1465343,0
+DK.US,D,20231117,000000,27.73,28.26,27.51,27.63,1431219,0
+DK.US,D,20231120,000000,27.9,28,27.37,27.48,850500,0
+DK.US,D,20231121,000000,27.22,27.34,26.86,27.26,632036,0
+DK.US,D,20231122,000000,26.72,27.485,26.55,27.34,770569,0
+DK.US,D,20231124,000000,27.46,27.73,27.27,27.34,204360,0
+DK.US,D,20231127,000000,27.1,27.34,26.81,27.11,812828,0
+DK.US,D,20231128,000000,27.15,27.61,26.89,27.58,901749,0
+DK.US,D,20231129,000000,27.94,28,27.08,27.23,1002721,0
+DK.US,D,20231130,000000,27.29,27.92,26.96,27.14,1098859,0
+DK.US,D,20231201,000000,27.18,28,27.12,27.75,777980,0
+DK.US,D,20231204,000000,27.54,28.05,27.3,27.54,885359,0
+DK.US,D,20231205,000000,27.53,27.84,26.79,26.8,654669,0
+DK.US,D,20231206,000000,26.61,26.7653,25.425,25.47,972370,0
+DK.US,D,20231207,000000,25.65,25.69,25.285,25.5,760249,0
+DK.US,D,20231208,000000,25.82,26.38,25.82,25.94,1218383,0
+DK.US,D,20231211,000000,25.85,26.23,25.73,25.92,817003,0
+DK.US,D,20231212,000000,25.66,25.74,25.26,25.53,931718,0
+DK.US,D,20231213,000000,25.47,26.38,25.34,26.35,781431,0
+DK.US,D,20231214,000000,26.75,27.45,26.75,27.3,826507,0
+DK.US,D,20231215,000000,27.34,27.42,26.69,27.06,1904528,0
+DK.US,D,20231218,000000,27.47,27.55,26.98,27.11,1250990,0
+DK.US,D,20231219,000000,27.26,27.38,26.88,27.03,1323558,0
+DK.US,D,20231220,000000,26.99,27.21,26.41,26.44,1192315,0
+DK.US,D,20231221,000000,26.45,26.735,25.99,26.47,739775,0
+DK.US,D,20231222,000000,26.77,26.83,26.28,26.56,691507,0
+DK.US,D,20231226,000000,26.87,26.98,26.52,26.72,781787,0
+DK.US,D,20231227,000000,26.76,26.82,26.3801,26.57,503770,0
+DK.US,D,20231228,000000,26.36,26.6,26.071,26.13,520193,0
+DK.US,D,20231229,000000,26.19,26.21,25.78,25.8,816875,0
+DK.US,D,20240102,000000,25.8,26.46,25.79,26.37,704436,0
+DK.US,D,20240103,000000,26.33,27.13,26.185,26.7,890684,0
+DK.US,D,20240104,000000,26.88,27.1755,26.009,26.12,697243,0
+DK.US,D,20240105,000000,26.38,26.53,26,26.16,722633,0
+DK.US,D,20240108,000000,25.76,25.84,24.99,25.68,986758,0
+DK.US,D,20240109,000000,25.56,25.56,24.98,25.19,846375,0
+DK.US,D,20240110,000000,25.2,25.248,24.41,24.52,799838,0
+DK.US,D,20240111,000000,24.64,25.26,24.585,25.14,992687,0
+DK.US,D,20240112,000000,25.62,25.75,25.17,25.36,644234,0
+DK.US,D,20240116,000000,25.33,25.63,24.54,24.56,893873,0
+DK.US,D,20240117,000000,24.22,24.46,23.815,23.93,905397,0
+DK.US,D,20240118,000000,23.95,24.09,23.55,24.08,695199,0
+DK.US,D,20240119,000000,24.22,24.43,23.85,24.41,717271,0
+DK.US,D,20240122,000000,24.44,24.84,24.18,24.75,708604,0
+DK.US,D,20240123,000000,24.74,25.06,24.45,24.99,1063318,0
+DK.US,D,20240124,000000,25.1,25.17,24.785,25.09,759996,0
+DK.US,D,20240125,000000,25.52,25.82,25.29,25.77,789012,0
+DK.US,D,20240126,000000,25.79,26.63,25.67,26.59,728628,0
+DK.US,D,20240129,000000,26.57,26.995,26.22,26.98,792816,0
+DK.US,D,20240130,000000,26.68,27.89,26.54,27.86,1352866,0
+DK.US,D,20240131,000000,27.98,28.05,27.02,27.03,1085179,0
+DK.US,D,20240201,000000,27.16,27.35,26.18,26.96,1002182,0
+DK.US,D,20240202,000000,26.84,26.99,26.2,26.5,847346,0
+DK.US,D,20240205,000000,26.21,27.25,26,27.18,664237,0
+DK.US,D,20240206,000000,27.21,27.8,26.6,26.66,807293,0
+DK.US,D,20240207,000000,26.81,27.675,26.63,27.31,750597,0
+DK.US,D,20240208,000000,27.29,28.255,27.25,28.11,696046,0
+DK.US,D,20240209,000000,27.98,28.5,27.975,28.43,1047401,0
+DK.US,D,20240212,000000,28.47,28.82,28.265,28.33,878489,0
+DK.US,D,20240213,000000,28.11,28.37,27.577,27.87,848572,0
+DK.US,D,20240214,000000,28.17,28.23,27.45,28.07,731901,0
+DK.US,D,20240215,000000,28.02,28.91,28.02,28.7,985174,0
+DK.US,D,20240216,000000,28.67,28.84,28.155,28.32,640058,0
+DK.US,D,20240220,000000,28.16,28.21,27.04,27.33,1133665,0
+DK.US,D,20240221,000000,27.58,27.99,27.43,27.78,1099392,0
+DK.US,D,20240222,000000,27.33,27.68,27.01,27.66,1145309,0
+DK.US,D,20240223,000000,27.36,28.365,27.19,28.26,823716,0
+DK.US,D,20240226,000000,28.11,28.66,27.91,28.29,1332405,0
+DK.US,D,20240227,000000,26.69,28.37,25.55,25.72,2387800,0
+DK.US,D,20240228,000000,25.49,25.94,24.535,24.67,2202930,0
+DK.US,D,20240229,000000,24.57,25.75,24.55,25.51,1577587,0
+DK.US,D,20240301,000000,25.74,26.24,25.621,25.85,1070843,0
+DK.US,D,20240304,000000,25.63,26.42,25.42,25.64,890666,0
+DK.US,D,20240305,000000,25.61,26.055,25.3,25.4,802716,0
+DK.US,D,20240306,000000,25.54,25.7843,24.66,25.28,1051590,0
+DK.US,D,20240307,000000,25.46,26.1,25.32,26.03,613094,0
+DK.US,D,20240308,000000,26.01,26.7,25.91,26.5,1924739,0
+DK.US,D,20240311,000000,26.42,26.81,26.23,26.58,1387905,0
+DK.US,D,20240312,000000,26.43,26.47,25.75,25.87,1104785,0
+DK.US,D,20240313,000000,26.23,27.59,26.16,27.18,1159475,0
+DK.US,D,20240314,000000,27.25,27.875,26.83,27.67,1169786,0
+DK.US,D,20240315,000000,27.88,29.73,27.88,29.5,3886818,0
+DK.US,D,20240318,000000,29.63,30.09,29.13,29.63,1309955,0
+DK.US,D,20240319,000000,29.54,30.44,29.54,30.23,1284093,0
+DK.US,D,20240320,000000,29.98,30.62,29.875,30.59,1101475,0
+DK.US,D,20240321,000000,30.62,30.91,30.31,30.68,768437,0
+DK.US,D,20240322,000000,30.72,30.77,30.31,30.74,704923,0
+DK.US,D,20240325,000000,31,31.4113,30.59,30.65,686767,0
+DK.US,D,20240326,000000,30.78,31.09,30.46,30.56,814685,0
+DK.US,D,20240327,000000,30.66,30.98,30.53,30.66,585681,0
+DK.US,D,20240328,000000,30.7,30.835,30.06,30.74,1488486,0
+DK.US,D,20240401,000000,30.53,31.44,29.82,30.71,1079710,0
+DK.US,D,20240402,000000,30.86,31.69,30.5,31.61,1319776,0
+DK.US,D,20240403,000000,31.75,32.63,31.625,32.17,1585836,0
+DK.US,D,20240404,000000,32.04,33.18,32.04,32.8,1401135,0
+DK.US,D,20240405,000000,33.1,33.6,32.6705,33.39,1237401,0
+DK.US,D,20240408,000000,33.1,33.2745,32.275,32.37,959783,0
+DK.US,D,20240409,000000,32.54,32.69,31.34,31.39,874963,0
+DK.US,D,20240410,000000,31.14,31.675,30.96,31.47,826837,0
+DK.US,D,20240411,000000,31.76,31.98,31.28,31.59,736262,0
+DK.US,D,20240412,000000,31.95,32.09,31.15,31.63,1140717,0
+DK.US,D,20240415,000000,31.5,31.545,30.57,30.95,1248950,0
+DK.US,D,20240416,000000,30.74,30.85,30.12,30.5,949865,0
+DK.US,D,20240417,000000,30.7,30.84,29.835,30.1,637137,0
+DK.US,D,20240418,000000,30.22,30.22,29.31,29.45,720710,0
+DK.US,D,20240419,000000,29.39,30.06,29.31,29.67,341424,0
+DK.US,D,20240422,000000,29.67,30.13,29.41,29.61,731940,0
+DK.US,D,20240423,000000,29.46,29.81,29.15,29.76,782153,0
+DK.US,D,20240424,000000,29.57,29.69,29.265,29.5,695027,0
+DK.US,D,20240425,000000,29.37,29.555,29.1,29.3,600485,0
+DK.US,D,20240426,000000,29,29.54,28.73,29.34,811751,0
+DK.US,D,20240429,000000,29.35,29.49,29.062,29.38,615126,0
+DK.US,D,20240430,000000,29.28,29.28,27.26,27.33,1363918,0
+DK.US,D,20240501,000000,27.47,27.635,26.43,26.74,1358304,0
+DK.US,D,20240502,000000,26.76,27,26.23,26.71,981583,0
+DK.US,D,20240503,000000,26.91,27.28,26.51,26.91,733707,0
+DK.US,D,20240506,000000,27.18,27.265,26.6,26.69,1170514,0
+DK.US,D,20240507,000000,27.44,29.14,27.05,27.92,2937719,0
+DK.US,D,20240508,000000,27.64,28.75,27.58,27.84,1817260,0
+DK.US,D,20240509,000000,27.96,28.175,27.71,28,924938,0
+DK.US,D,20240510,000000,28.06,28.3,27.55,27.66,896320,0
+DK.US,D,20240513,000000,27.72,28,27.325,27.5,878299,0
+DK.US,D,20240514,000000,27.29,27.81,26.96,27.8,556183,0
+DK.US,D,20240515,000000,27.68,28.07,27.28,27.92,797713,0
+DK.US,D,20240516,000000,27.62,27.9,27.1,27.76,788252,0
+DK.US,D,20240517,000000,27.95,28.82,27.95,28.66,978866,0
+DK.US,D,20240520,000000,28.89,28.91,28.27,28.34,784307,0
+DK.US,D,20240521,000000,28,28.57,27.9701,28.13,734677,0
+DK.US,D,20240522,000000,28.05,28.16,27.49,27.54,726393,0
+DK.US,D,20240523,000000,27.77,27.89,27.38,27.65,389380,0
+DK.US,D,20240524,000000,27.85,27.97,27.19,27.45,376011,0
+DK.US,D,20240528,000000,27.65,27.9,27.15,27.16,491307,0
+DK.US,D,20240529,000000,27.09,27.09,25.85,25.92,692583,0
+DK.US,D,20240530,000000,25.73,25.96,25.06,25.08,861047,0
+DK.US,D,20240531,000000,25.14,25.56,24.96,25.46,1053984,0
+DK.US,D,20240603,000000,25.83,25.83,24.85,25.1,901146,0
+DK.US,D,20240604,000000,24.82,25.46,24.67,25.18,1653161,0
+DK.US,D,20240605,000000,25.4,25.43,24.97,25.22,921612,0
+DK.US,D,20240606,000000,25.01,25.57,25,25.43,624385,0
+DK.US,D,20240607,000000,25.29,25.51,24.89,25.28,596375,0
+DK.US,D,20240610,000000,24.47,25.05,24.14,24.88,1089548,0
+DK.US,D,20240611,000000,24.75,24.78,24.34,24.75,737363,0
+DK.US,D,20240612,000000,25.05,25.16,23.7801,23.96,651069,0
+DK.US,D,20240613,000000,23.93,24.3,23.74,24.03,578372,0
+DK.US,D,20240614,000000,23.8,24.125,23.68,24.07,700132,0
+DK.US,D,20240617,000000,24.04,24.14,23.501,23.96,700112,0
+DK.US,D,20240618,000000,24.12,24.14,23.19,23.64,805036,0
+DK.US,D,20240620,000000,23.65,24.88,23.65,24.3,1498473,0
+DK.US,D,20240621,000000,24.41,24.41,23.89,24.15,1563912,0
+DK.US,D,20240624,000000,24.23,24.86,24.03,24.43,604852,0
+DK.US,D,20240625,000000,24.38,24.55,24.0523,24.53,570043,0
+DK.US,D,20240626,000000,24.59,24.81,24.385,24.7,647766,0
+DK.US,D,20240627,000000,24.89,25.005,24.5,24.76,507704,0
+DK.US,D,20240628,000000,25,25.1,24.44,24.76,1634348,0
+DK.US,D,20240701,000000,24.93,25.08,24.58,24.97,684928,0
+DK.US,D,20240702,000000,25.18,25.68,24.66,24.68,802567,0
+DK.US,D,20240703,000000,24.66,24.78,24.31,24.6,400107,0
+DK.US,D,20240705,000000,24.46,24.46,23.57,23.58,825358,0
+DK.US,D,20240708,000000,23.55,23.91,23.135,23.15,502394,0
+DK.US,D,20240709,000000,22.74,22.96,22.16,22.56,794974,0
+DK.US,D,20240710,000000,22.42,22.58,21.875,22.1,1003333,0
+DK.US,D,20240711,000000,22.27,22.82,21.93,22.79,1156963,0
+DK.US,D,20240712,000000,23.02,23.105,22.43,22.85,804284,0
+DK.US,D,20240715,000000,23.06,23.16,22.66,22.81,994596,0
+DK.US,D,20240716,000000,22.74,22.93,22.34,22.71,856966,0
+DK.US,D,20240717,000000,22.84,23.51,22.44,22.52,952910,0
+DK.US,D,20240718,000000,22.28,22.43,21.59,21.62,830990,0
+DK.US,D,20240719,000000,21.68,21.8,21.155,21.63,887755,0
+DK.US,D,20240722,000000,21.6,22.09,21.15,21.95,861479,0
+DK.US,D,20240723,000000,21.88,22.09,21.58,21.61,767743,0
+DK.US,D,20240724,000000,21.64,22.12,21.46,22.05,996952,0
+DK.US,D,20240725,000000,22.08,23.31,21.92,22.92,1281222,0
+DK.US,D,20240726,000000,23.17,23.95,22.735,23.93,2229239,0
+DK.US,D,20240729,000000,23.9,24.01,23.11,23.13,1046063,0
+DK.US,D,20240730,000000,23.15,24.14,23.15,23.91,1587636,0
+DK.US,D,20240731,000000,24.25,24.69,23.78,23.78,983027,0
+DK.US,D,20240801,000000,24.19,24.58,23.185,23.59,2075151,0
+DK.US,D,20240802,000000,23.17,23.17,21.55,21.82,1099870,0
+DK.US,D,20240805,000000,21.13,21.97,20.39,21.73,1487604,0
+DK.US,D,20240806,000000,21.86,22.92,19.33,19.34,2950644,0
+DK.US,D,20240807,000000,20.13,20.69,19.86,20.13,2082105,0
+DK.US,D,20240808,000000,20.34,20.7,20.08,20.28,1135242,0
+DK.US,D,20240809,000000,20.26,20.96,20.15,20.68,1594764,0
+DK.US,D,20240812,000000,20.68,21.14,20.59,21.07,1291293,0
+DK.US,D,20240813,000000,21.17,21.7,20.89,21.39,1405207,0
+DK.US,D,20240814,000000,21.52,21.595,21.2,21.21,1361409,0
+DK.US,D,20240815,000000,21.53,22.14,21.515,21.92,1321745,0
+DK.US,D,20240816,000000,21.69,22.13,21.67,21.75,1177404,0
+DK.US,D,20240819,000000,21.8,22.1,21.59,21.66,1157985,0
+DK.US,D,20240820,000000,21.62,21.62,20.39,20.44,1504375,0
+DK.US,D,20240821,000000,20.61,20.66,20.1,20.22,1330503,0
+DK.US,D,20240822,000000,20.19,20.3,19.955,20.1,813262,0
+DK.US,D,20240823,000000,20.27,21.075,20.27,20.81,1192724,0
+DK.US,D,20240826,000000,21,21.3,20.44,20.56,931758,0
+DK.US,D,20240827,000000,20.54,20.54,19.9,19.91,954119,0
+DK.US,D,20240828,000000,19.82,20.11,19.42,19.69,1211377,0
+DK.US,D,20240829,000000,19.89,20.04,19.42,19.87,813510,0
+DK.US,D,20240830,000000,19.81,20.9562,19.71,20.42,1189015,0
+DK.US,D,20240903,000000,20.545,20.94,20.25,20.88,1743582,0
+DK.US,D,20240904,000000,20.88,21.22,20.19,20.34,1408567,0
+DK.US,D,20240905,000000,20.46,20.6,19.71,19.74,1330798,0
+DK.US,D,20240906,000000,19.74,20.23,19.43,19.52,1047508,0
+DK.US,D,20240909,000000,19.47,19.47,18.75,18.75,1191707,0
+DK.US,D,20240910,000000,19.34,19.35,18.74,19.35,1255991,0
+DK.US,D,20240911,000000,19.17,19.17,18.35,18.83,904368,0
+DK.US,D,20240912,000000,18.8,19.05,18.63,18.88,1000395,0
+DK.US,D,20240913,000000,19.3,19.57,19.05,19.4,709759,0
+DK.US,D,20240916,000000,19.51,19.74,19.02,19.44,1157792,0
+DK.US,D,20240917,000000,19.52,20.205,19.43,20.11,899409,0
+DK.US,D,20240918,000000,20.11,20.68,19.89,20.02,626505,0
+DK.US,D,20240919,000000,20.36,20.63,20.13,20.32,885012,0
+DK.US,D,20240920,000000,19.99,19.99,19.37,19.7,2115087,0
+DK.US,D,20240923,000000,19.45,19.74,19.2129,19.68,966905,0
+DK.US,D,20240924,000000,19.97,19.98,19.075,19.08,914934,0
+DK.US,D,20240925,000000,19.07,19.28,18.66,18.91,1167619,0
+DK.US,D,20240926,000000,18.69,20,18.69,18.98,1113195,0
+DK.US,D,20240927,000000,19.13,19.3,18.76,18.89,832072,0
+DK.US,D,20240930,000000,18.865,18.9654,18.6,18.75,1164592,0
+DK.US,D,20241001,000000,18.36,19.27,18.25,18.81,1101822,0
+DK.US,D,20241002,000000,19.11,19.27,18.52,18.68,1032437,0
+DK.US,D,20241003,000000,18.67,20.44,18.48,20.37,1596013,0
+DK.US,D,20241004,000000,20.72,20.8,20.02,20.26,1174942,0
+DK.US,D,20241007,000000,20.29,20.6799,20.195,20.25,807195,0
+DK.US,D,20241008,000000,19.9,19.985,19.205,19.67,1047981,0
+DK.US,D,20241009,000000,19.33,19.78,19.09,19.54,1454829,0
+DK.US,D,20241010,000000,19.23,19.64,19.015,19.1,1298066,0
+DK.US,D,20241011,000000,19,19.6992,18.88,19.5,1311246,0
+DK.US,D,20241014,000000,19.34,19.44,18.54,18.61,1034599,0
+DK.US,D,20241015,000000,18.07,18.23,17.21,17.29,2072271,0
+DK.US,D,20241016,000000,17.44,17.63,17.18,17.48,1544750,0
+DK.US,D,20241017,000000,17.46,17.82,17.115,17.36,1566939,0
+DK.US,D,20241018,000000,17.36,17.525,17.02,17.11,1350372,0
+DK.US,D,20241021,000000,17.16,17.25,16.5,16.83,1172402,0
+DK.US,D,20241022,000000,16.93,17.16,16.84,17.13,838534,0
+DK.US,D,20241023,000000,17,17.08,16.46,16.59,1076843,0
+DK.US,D,20241024,000000,16.59,16.87,16.2,16.72,1908560,0
+DK.US,D,20241025,000000,16.88,17.26,16.84,17.01,685230,0
+DK.US,D,20241028,000000,16.72,17.34,16.6,17.13,870000,0
+DK.US,D,20241029,000000,16.82,16.845,15.955,16.02,1528853,0
+DK.US,D,20241030,000000,16.15,16.33,15.93,16.02,887990,0
+DK.US,D,20241031,000000,16.16,16.29,15.55,15.67,1065288,0
+DK.US,D,20241101,000000,15.81,15.87,15.36,15.4,1073155,0
+DK.US,D,20241104,000000,15.54,16.21,15.495,15.86,783085,0
+DK.US,D,20241105,000000,15.98,16.17,15.52,15.93,1557745,0
+DK.US,D,20241106,000000,16.66,17.75,16.24,17.3,2774437,0
+DK.US,D,20241107,000000,17.34,17.66,16.9734,17.64,2109895,0
+DK.US,D,20241108,000000,17.6,18.1,17.33,18.04,1669226,0
+DK.US,D,20241111,000000,18.1,18.62,17.82,18.55,1966480,0
+DK.US,D,20241112,000000,18.3,18.715,18.18,18.29,1410651,0
+DK.US,D,20241113,000000,18.395,19.04,17.83,18.96,1288113,0
+DK.US,D,20241114,000000,18.91,19.1,18.51,19.09,1061095,0
+DK.US,D,20241115,000000,19.39,19.67,18.57,18.65,1013804,0
+DK.US,D,20241118,000000,18.715,18.85,18.28,18.66,746975,0
+DK.US,D,20241119,000000,18.49,18.65,17.85,17.98,1068887,0
+DK.US,D,20241120,000000,17.8,18.3,17.76,18.04,781468,0
+DK.US,D,20241121,000000,18.32,18.67,17.97,18.39,641557,0
+DK.US,D,20241122,000000,18.35,18.93,18.27,18.6,754552,0
+DK.US,D,20241125,000000,18.695,19.455,18.64,19.09,1761484,0
+DK.US,D,20241126,000000,19.06,19.4,18.895,19.38,869942,0
+DK.US,D,20241127,000000,19.56,19.95,19.14,19.16,886914,0
+DK.US,D,20241129,000000,19.26,19.28,18.6,19.05,518560,0
+DK.US,D,20241202,000000,19.0199,19.94,18.74,19.9,1124712,0
+DK.US,D,20241203,000000,19.89,20.06,19,19.09,932290,0
+DK.US,D,20241204,000000,18.9,19.02,18.26,18.93,955339,0
+DK.US,D,20241205,000000,18.955,19.1793,18.35,18.52,734361,0
+DK.US,D,20241206,000000,18.575,18.7,17.98,18.42,801894,0
+DK.US,D,20241209,000000,18.57,19.1,18.28,18.33,938268,0
+DK.US,D,20241210,000000,18.415,18.78,18.13,18.36,832446,0
+DK.US,D,20241211,000000,18.48,18.525,17.72,18.33,1404456,0
+DK.US,D,20241212,000000,18.32,18.32,17.4,17.56,801276,0
+DK.US,D,20241213,000000,17.32,17.705,17.12,17.45,773354,0
+DK.US,D,20241216,000000,17.23,17.27,16.46,16.52,1130381,0
+DK.US,D,20241217,000000,16.35,17.67,16.35,17.51,1597736,0
+DK.US,D,20241218,000000,17.4,17.83,16.52,16.81,1726136,0
+DK.US,D,20241219,000000,16.895,17.02,15.89,16.13,1644184,0
+DK.US,D,20241220,000000,16.045,16.51,15.88,15.94,1675749,0
+DK.US,D,20241223,000000,16,16.47,15.94,16.23,1079004,0
+DK.US,D,20241224,000000,16.13,16.74,16,16.66,642296,0
+DK.US,D,20241226,000000,16.675,17.165,16.455,17.16,1090306,0
+DK.US,D,20241227,000000,17.2,17.54,16.97,17.34,1158322,0
+DK.US,D,20241230,000000,17.43,18.1,17.13,17.74,1040930,0
+DK.US,D,20241231,000000,17.89,18.8,17.89,18.5,1059812,0
+DK.US,D,20250102,000000,18.56,18.81,18.35,18.45,1321743,0
+DK.US,D,20250103,000000,18.6,18.66,18.2087,18.62,957665,0
+DK.US,D,20250106,000000,18.72,19.14,18.15,18.3,1089703,0
+DK.US,D,20250107,000000,18.295,18.38,17.87,18.35,866462,0
+DK.US,D,20250108,000000,18.16,18.465,17.955,18.4,1063656,0
+DK.US,D,20250110,000000,18.355,19.2286,18.21,18.87,1304648,0
+DK.US,D,20250113,000000,18.86,20.3199,18.86,19.48,1956940,0
+DK.US,D,20250114,000000,19.43,19.93,18.8917,19.89,954169,0
+DK.US,D,20250115,000000,20.31,20.57,19.86,20.31,1061665,0
+DK.US,D,20250116,000000,20.15,20.46,19.79,20.02,639572,0
+DK.US,D,20250117,000000,20.1,20.13,19.44,19.81,799034,0
+DK.US,D,20250121,000000,19.695,19.695,18.709,19.3,1078332,0
+DK.US,D,20250122,000000,19.195,19.22,18.32,18.34,1184175,0
+DK.US,D,20250123,000000,18.455,18.7,18.33,18.52,1578528,0
+DK.US,D,20250124,000000,18.4,18.65,17.96,18.13,993550,0
+DK.US,D,20250127,000000,18.24,18.72,18,18.16,1057670,0
+DK.US,D,20250128,000000,18.2,18.45,17.81,18.13,676671,0
+DK.US,D,20250129,000000,18.22,19.02,17.98,18.61,907858,0
+DK.US,D,20250130,000000,18.85,19.01,18.09,18.34,521541,0
+DK.US,D,20250131,000000,18.12,18.42,17.63,17.86,1079019,0
+DK.US,D,20250203,000000,17.81,18.18,17.46,18.06,755799,0
+DK.US,D,20250204,000000,18.19,19.58,17.943,19.5,1464796,0
+DK.US,D,20250205,000000,19.78,19.78,19.06,19.27,792056,0
+DK.US,D,20250206,000000,19.19,19.36,18.57,18.95,1044147,0
+DK.US,D,20250207,000000,19.0699,19.31,18.57,18.57,1324230,0
+DK.US,D,20250210,000000,18.72,19.77,18.72,19.46,1676488,0
+DK.US,D,20250211,000000,19.655,19.99,19.37,19.53,780930,0
+DK.US,D,20250212,000000,19.36,19.4,17.84,17.84,1563632,0
+DK.US,D,20250213,000000,17.875,17.885,16.8,17.43,1386222,0
+DK.US,D,20250214,000000,17.61,18.35,17.51,18.25,1188460,0
+DK.US,D,20250218,000000,18.375,18.79,17.8,17.9,1983156,0
+DK.US,D,20250219,000000,17.93,17.95,17.32,17.7,1030139,0
+DK.US,D,20250220,000000,17.54,17.73,17.2,17.46,869872,0
+DK.US,D,20250221,000000,17.43,17.49,16.65,16.66,1512732,0
+DK.US,D,20250224,000000,16.75,16.75,16.095,16.39,2412071,0
+DK.US,D,20250225,000000,16.72,17.27,16.36,16.4,2725228,0
+DK.US,D,20250226,000000,16.19,16.4899,15.09,15.12,3000723,0
+DK.US,D,20250227,000000,15.33,16.15,15.02,15.85,2424445,0
+DK.US,D,20250228,000000,15.75,16.55,15.7,16.3,2454641,0
+DK.US,D,20250303,000000,16.075,16.25,15.5,15.75,3082078,0
+DK.US,D,20250304,000000,15.55,15.96,15.25,15.67,2310577,0
+DK.US,D,20250305,000000,15.455,15.65,14.04,15.23,2875219,0
+DK.US,D,20250306,000000,15.06,15.11,14.28,14.78,2207553,0
+DK.US,D,20250307,000000,14.81,15.39,14.2,14.26,2059963,0
+DK.US,D,20250310,000000,14.42,14.505,13.41,13.53,1955265,0
+DK.US,D,20250311,000000,13.88,13.96,13.4,13.78,1484707,0
+DK.US,D,20250312,000000,13.71,14.8,13.65,14.34,2126065,0
+DK.US,D,20250313,000000,14.7,15.26,14.185,14.62,1406485,0
+DK.US,D,20250314,000000,14.62,15.75,14.62,15.67,1713219,0
+DK.US,D,20250317,000000,15.735,16.32,15.71,16.01,1338324,0
+DK.US,D,20250318,000000,16.182,16.45,15.69,16.27,1888400,0
+DK.US,D,20250319,000000,16.38,17.36,16.29,17.13,1816326,0
+DK.US,D,20250320,000000,16.955,17.765,16.9,17.45,1359520,0
+DK.US,D,20250321,000000,17.4,17.59,16.93,16.94,2547555,0
+DK.US,D,20250324,000000,16.935,17.21,15.87,16.09,1083237,0
+DK.US,D,20250325,000000,16.18,16.505,15.89,15.94,1227418,0
+DK.US,D,20250326,000000,16.04,16.58,16.005,16.04,832464,0
+DK.US,D,20250327,000000,15.985,16.11,15.38,16.08,912159,0
+DK.US,D,20250328,000000,16.075,16.15,15.52,15.65,570647,0
+DK.US,D,20250331,000000,15.31,15.635,15.045,15.07,1054687,0
+DK.US,D,20250401,000000,15.08,15.49,14.5308,15.48,1030403,0
+DK.US,D,20250402,000000,15.165,15.7402,15.05,15.48,884750,0
+DK.US,D,20250403,000000,14.62,14.62,12.885,12.91,1908103,0
+DK.US,D,20250404,000000,12.365,12.45,11.025,12.09,2566356,0
+DK.US,D,20250407,000000,11.78,13.1,11.12,12.4,3244467,0
+DK.US,D,20250408,000000,12.855,12.89,11.42,11.55,2291034,0
+DK.US,D,20250409,000000,11.39,13.27,11.07,13.11,2224289,0
+DK.US,D,20250410,000000,12.72,13.15,11.88,12.08,1953063,0
+DK.US,D,20250411,000000,11.89,12.52,11.58,12.48,1389448,0
+DK.US,D,20250414,000000,12.9598,13.07,12.37,12.54,1129465,0
+DK.US,D,20250415,000000,12.44,12.72,12.1,12.14,1105419,0
+DK.US,D,20250416,000000,12.13,12.605,11.94,12.17,1147591,0
+DK.US,D,20250417,000000,12.23,13.14,12.23,12.89,1192238,0
+DK.US,D,20250421,000000,12.7,12.76,12.29,12.64,916245,0
+DK.US,D,20250422,000000,12.77,13.3,12.68,13.03,759411,0
+DK.US,D,20250423,000000,13.5,13.62,12.965,13.13,1391888,0
+DK.US,D,20250424,000000,13.16,13.57,12.955,13.02,1284817,0
+DK.US,D,20250425,000000,12.86,13.18,12.66,13.11,1045774,0
+DK.US,D,20250428,000000,13.235,13.66,13.18,13.61,1470789,0
+DK.US,D,20250429,000000,13.54,14.08,13.46,13.7,1983524,0
+DK.US,D,20250430,000000,13.435,13.505,12.8,13.02,1727950,0
+DK.US,D,20250501,000000,13.085,13.8,13.085,13.5,1339012,0
+DK.US,D,20250502,000000,13.71,13.86,13.36,13.79,1066644,0
+DK.US,D,20250505,000000,13.59,14.29,13.4,13.83,2354815,0
+DK.US,D,20250506,000000,13.905,14.32,13.66,14.03,1822939,0
+DK.US,D,20250507,000000,14.41,14.41,13.29,14.04,2433224,0
+DK.US,D,20250508,000000,14.352,15.5,14.35,15.27,1613651,0
+DK.US,D,20250509,000000,15.48,15.66,15.08,15.39,2235558,0
+DK.US,D,20250512,000000,16.02,16.425157,15.82,16.33,1768389,0
+DK.US,D,20250513,000000,16.78,17.58,16.66,17.33,1902130,0
+DK.US,D,20250514,000000,17.01,17.685,16.83,17.46,2239216,0
+DK.US,D,20250515,000000,17.07,18.58,16.76,18.56,2228103,0
+DK.US,D,20250516,000000,18.57,18.92,18.125,18.85,2026613,0
+DK.US,D,20250519,000000,18.37,18.8,18.16,18.63,1717079,0
+DK.US,D,20250520,000000,18.56,18.66,18.21,18.63,1568239,0
+DK.US,D,20250521,000000,18.41,18.61,17.87,17.91,1896472,0
+DK.US,D,20250522,000000,17.78,20.16,17.56,19.66,3239371,0
+DK.US,D,20250523,000000,19.11,19.745,18.9598,19.42,1504082,0
+DK.US,D,20250527,000000,19.625,19.93,19.16,19.78,1185081,0
+DK.US,D,20250528,000000,19.8,19.97,19.14,19.25,1059574,0
+DK.US,D,20250529,000000,19.35,19.98,18.919,19.81,1178436,0
+DK.US,D,20250530,000000,19.42,20.21,19.18,19.25,1917403,0
+DK.US,D,20250602,000000,19.7,19.79,18.41,18.84,1223843,0
+DK.US,D,20250603,000000,18.87,19.73,18.6259,19.3,1599440,0
+DK.US,D,20250604,000000,19.35,19.38,18.235,18.62,1541061,0
+DK.US,D,20250605,000000,18.43,19.315,18.12,19.12,1033113,0
+DK.US,D,20250606,000000,19.33,19.76,19.03,19.12,942657,0
+DK.US,D,20250609,000000,19.33,19.81,18.94,18.96,1787013,0
+DK.US,D,20250610,000000,19.4,20.18,19.15,19.61,1906961,0
+DK.US,D,20250611,000000,19.785,20.745,19.5774,20.3,2008788,0
+DK.US,D,20250612,000000,20.06,20.3696,19.78,20.21,1307685,0
+DK.US,D,20250613,000000,20.36,20.77,20.005,20.42,1612536,0
+DK.US,D,20250616,000000,20.395,22.19,20.36,22.13,2160639,0
+DK.US,D,20250617,000000,22.32,23,22.012,22.77,2713143,0
+DK.US,D,20250618,000000,22.725,22.97,21.29,21.35,2864267,0
+DK.US,D,20250620,000000,21.5,21.82,21.26,21.77,2401605,0
+DK.US,D,20250623,000000,21.9,21.9,20.6703,20.89,1563394,0
+DK.US,D,20250624,000000,20.63,21.22,20.46,20.79,1463836,0
+DK.US,D,20250625,000000,20.88,21.12,20.3,20.79,1362470,0
+DK.US,D,20250626,000000,20.805,21.42,20.65,21.1,952943,0
+DK.US,D,20250627,000000,20.92,21.255,20.485,21.19,2280719,0
+DK.US,D,20250630,000000,21,21.66,20.95,21.18,1135824,0
+DK.US,D,20250701,000000,21.225,21.965,21.03,21.73,1674208,0
+DK.US,D,20250702,000000,22.095,23.28,21.87,23.14,1684699,0
+DK.US,D,20250703,000000,23.13,23.57,22.92,23.13,1213012,0
+DK.US,D,20250707,000000,22.895,24.02,22.7645,23.72,2139072,0
+DK.US,D,20250708,000000,23.72,24.2964,23.62,23.99,1500767,0
+DK.US,D,20250709,000000,23.75,24.33,23.56,24.33,1537017,0
+DK.US,D,20250710,000000,24.24,26.8,24.24,26.67,4048824,0
+DK.US,D,20250711,000000,26.66,27.07,26.25,26.56,2489645,0
+DK.US,D,20250714,000000,26.39,26.4899,25.835,26.2,1206434,0
+DK.US,D,20250715,000000,26.35,26.39,25.94,26.16,1455134,0
+DK.US,D,20250716,000000,26.47,26.89,25.1,25.44,2007208,0
+DK.US,D,20250717,000000,25.46,25.805,24.9,24.95,1405808,0
+DK.US,D,20250718,000000,25.27,25.59,24.5,24.63,1151222,0
+DK.US,D,20250721,000000,24.63,25.05,24.38,24.76,1161465,0
+DK.US,D,20250722,000000,24.56,25,24.42,24.44,1065039,0
+DK.US,D,20250723,000000,24.41,24.69,23.99,24.64,1500595,0
+DK.US,D,20250724,000000,24.455,24.455,22.4,22.59,3391048,0
+DK.US,D,20250725,000000,22.6124,22.89,22.19,22.69,2202113,0
+DK.US,D,20250728,000000,23.03,23.485,22.85,23.35,1115561,0
+DK.US,D,20250729,000000,23.42,23.74,22.67,23.47,1354231,0
+DK.US,D,20250730,000000,23.25,23.26,22.245,22.89,1690766,0
+DK.US,D,20250731,000000,22.5,22.77,22.13,22.37,1446070,0
+DK.US,D,20250801,000000,22,22.04,20.725,20.77,1332864,0
+DK.US,D,20250804,000000,20.75,21.39,20.655,21.39,1789348,0
+DK.US,D,20250805,000000,21.39,21.52,20.51,21.07,2085100,0
+DK.US,D,20250806,000000,21.745,21.96,19.81,20.04,2464039,0
+DK.US,D,20250807,000000,20.6,21.2,20.49,20.74,3265980,0
+DK.US,D,20250808,000000,20.565,20.89,20.18,20.65,2206052,0
+DK.US,D,20250811,000000,20.52,20.97,20.055,20.69,1552162,0
+DK.US,D,20250812,000000,21.14,21.44,20.775,21.07,1007792,0
+DK.US,D,20250813,000000,21.11,21.61,20.96,21.46,1299714,0
+DK.US,D,20250814,000000,21.205,21.205,20.65,21.01,691605,0
+DK.US,D,20250815,000000,21.24,22,21.0719,21.76,1591076,0
+DK.US,D,20250818,000000,21.76,22.98,21.54,22.88,1888644,0
+DK.US,D,20250819,000000,22.84,23.44,22.4392,22.93,2077509,0
+DK.US,D,20250820,000000,23.07,25.15,23.0201,24.79,4450344,0
+DK.US,D,20250821,000000,24.625,24.75,22.57,22.64,5224457,0
+DK.US,D,20250822,000000,22.51,25.499,21.09,24.47,5889089,0
+DK.US,D,20250825,000000,24.83,26.0801,24.695,25.86,2701993,0
+DK.US,D,20250826,000000,25.8,26.12,25.325,25.69,2396160,0
+DK.US,D,20250827,000000,25.655,27.28,25.655,27.02,2026293,0
+DK.US,D,20250828,000000,27.105,27.49,26.72,26.96,1598164,0
+DK.US,D,20250829,000000,27.075,27.78,26.765,27.71,1437012,0
+DK.US,D,20250902,000000,28.09,31,27.8552,31,3539744,0
+DK.US,D,20250903,000000,31.45,32.38,31.105,31.91,2394826,0
+DK.US,D,20250904,000000,31.79,32.48,31.74,31.92,1833625,0
+DK.US,D,20250905,000000,31.5,32.14,30.8704,31.32,1803799,0
+DK.US,D,20250908,000000,31.495,31.56,29.92,30.2,1891378,0
+DK.US,D,20250909,000000,30.675,32.61,30.42,31.95,2560417,0
+DK.US,D,20250910,000000,31.935,32.55,29.34,29.71,2863693,0
+DK.US,D,20250911,000000,29.675,30.15,28.25,28.67,3029282,0
+DK.US,D,20250912,000000,28.8,29.17,27.74,27.9,2805178,0
+DK.US,D,20250915,000000,28.195,28.95,27.83,28.48,1688609,0
+DK.US,D,20250916,000000,28.725,31.7,28.66,31.45,2511653,0
+DK.US,D,20250917,000000,31.3,31.7901,30.71,31.16,1323415,0
+DK.US,D,20250918,000000,31.4325,32.31,30.92,32.12,1782814,0
+DK.US,D,20250919,000000,32.41,32.44,31.05,31.3,2485953,0
+DK.US,D,20250922,000000,31.3,32.755,31.0001,32.36,2268632,0
+DK.US,D,20250923,000000,32.49,34.5,32.34,33.02,2137214,0
+DK.US,D,20250924,000000,33.22,33.68,32.68,32.72,2124940,0
+DK.US,D,20250925,000000,32.67,33.9,32.4125,33.59,2154721,0
+DK.US,D,20250926,000000,33.635,33.96,32.72,32.79,2406491,0
+DK.US,D,20250929,000000,32.18,32.64,31.07,32.36,2017356,0
+DK.US,D,20250930,000000,32.05,32.94,31.81,32.27,1323368,0
+DK.US,D,20251001,000000,31.88,33.01,31.61,32.48,1510389,0
+DK.US,D,20251002,000000,32.63,32.71,31.7,32.29,905297,0
+DK.US,D,20251003,000000,33.485,34,32.13,32.21,1470255,0
+DK.US,D,20251006,000000,32.71,32.91,32.02,32.02,1326469,0
+DK.US,D,20251007,000000,31.85,31.87,30.19,31.53,2025919,0
+DK.US,D,20251008,000000,31.55,34.65,31.21,34.63,1883597,0
+DK.US,D,20251009,000000,34.725,35.96,34.15,34.36,1778926,0
+DK.US,D,20251010,000000,33.9,35.1239,32.1501,32.31,1478021,0
+DK.US,D,20251013,000000,33,34.3654,33,34.09,1157060,0
+DK.US,D,20251014,000000,33.43,35.34,33.43,34.58,1154861,0
+DK.US,D,20251015,000000,35.1,35.39,33.78,34.23,935364,0
+DK.US,D,20251016,000000,33.79,34.64,32.625,33.02,991817,0
+DK.US,D,20251017,000000,33.94,34.69,33.16,33.96,913976,0
+DK.US,D,20251020,000000,34.215,34.9922,34.002,34.27,609566,0
+DK.US,D,20251021,000000,34.24,34.4399,33.13,33.68,1242367,0
+DK.US,D,20251022,000000,34.2,35.92,33.66,35.57,1796448,0
+DK.US,D,20251023,000000,36.285,38.28,36.21,37.56,1958406,0
+DK.US,D,20251024,000000,37.81,38.45,37.29,37.4,1194978,0
+DK.US,D,20251027,000000,37.84,38.005,37.01,37.85,745100,0
+DK.US,D,20251028,000000,37.49,37.7,36.91,37.41,996542,0
+DK.US,D,20251029,000000,37.61,39.28,36.98,38.21,1340146,0
+DK.US,D,20251030,000000,38.42,39.64,37.405,38.48,1512464,0
+DK.US,D,20251031,000000,37.7301,38.545,37.31,37.76,1367120,0
+DK.US,D,20251103,000000,37.98,39.0605,36.62,38.89,1169886,0
+DK.US,D,20251104,000000,37.46,38.92,35.3,38.51,1321735,0
+DK.US,D,20251105,000000,38.625,39.675,38.23,38.69,1650369,0
+DK.US,D,20251106,000000,38.94,41.1699,38.92,39.21,2324727,0
+DK.US,D,20251107,000000,40,43.5,38,41.43,3974647,0
+DK.US,D,20251110,000000,41.55,42.89,40.04,41.5,2701760,0
+DK.US,D,20251111,000000,41.305,42,40.47,41.7,1774853,0
+DK.US,D,20251112,000000,41.5,41.85,40.21,40.85,1922867,0
+DK.US,D,20251113,000000,40.3,41.41,39.13,39.36,1972021,0
+DK.US,D,20251114,000000,38.34,41.49,37.79,40.68,1338524,0
+DK.US,D,20251117,000000,40.51,42.04,39.6501,39.96,1861927,0
+DK.US,D,20251118,000000,39.65,41.74,39.49,41.62,1239189,0
+DK.US,D,20251119,000000,40.335,40.8,38.7901,40.36,1135035,0
+DK.US,D,20251120,000000,40,41.1299,37.52,37.52,1357275,0
+DK.US,D,20251121,000000,37.54,38.82,36.7575,38.22,1262749,0
+DK.US,D,20251124,000000,38.445,38.48,36.97,38.05,1428772,0
+DK.US,D,20251125,000000,37.76,38.62,36.69,38.24,1539095,0
+DK.US,D,20251126,000000,38.32,39.31,38.21,38.89,825704,0
+DK.US,D,20251128,000000,39.345,39.565,38.61,38.67,551452,0
+DK.US,D,20251201,000000,38.55,40.55,38.55,39.78,894986,0
+DK.US,D,20251202,000000,39.87,39.92,37.6,38.75,1000677,0
+DK.US,D,20251203,000000,38.905,39.25,37.27,38.13,933034,0
+DK.US,D,20251204,000000,37.99,38.495,36.81,37.65,670942,0
+DK.US,D,20251205,000000,37.825,37.945,36.34,36.41,1029685,0
+DK.US,D,20251208,000000,36.25,36.895,35.21,35.63,1093214,0
+DK.US,D,20251209,000000,35.67,36.49,35.5,35.94,745751,0
+DK.US,D,20251210,000000,35.5,36.149,34.14,34.57,1818522,0
+DK.US,D,20251211,000000,33.6,34.75,33.3,34.2,2019863,0
+DK.US,D,20251212,000000,34.405,34.83,33.545,34.22,2311928,0
+DK.US,D,20251215,000000,34,34.155,33.3675,33.98,1254062,0
+DK.US,D,20251216,000000,32.86,33.8,31.02,31.83,3110257,0
+DK.US,D,20251217,000000,31.87,32.15,30.65,31.53,1440686,0
+DK.US,D,20251218,000000,31.5551,31.82,30.535,30.72,863369,0
+DK.US,D,20251219,000000,31.41,31.63,30.54,30.69,2524472,0
+DK.US,D,20251222,000000,30.9,31.35,29.83,30.07,825454,0
+DK.US,D,20251223,000000,30.135,30.25,29.28,29.8,901228,0
+DK.US,D,20251224,000000,29.67,30.1999,29.23,29.71,395529,0
+DK.US,D,20251226,000000,29.73,30.12,29.32,29.62,758559,0
+DK.US,D,20251229,000000,29.61,30.445,29.5,29.99,893764,0
+DK.US,D,20251230,000000,30.03,30.41,29.78,29.92,594161,0
+DK.US,D,20251231,000000,29.9,29.95,29.35,29.66,947609,0
+DK.US,D,20260102,000000,29.66,30.275,29.4,29.78,692876,0
+DK.US,D,20260105,000000,31.06,31.47,29.59,30.36,1504500,0
+DK.US,D,20260106,000000,30.545,30.7703,29.25,29.37,1154633,0
+DK.US,D,20260107,000000,29.59,30.76,28.83,29.24,1242310,0
+DK.US,D,20260108,000000,29.53,30.91,28.59,30.49,1520280,0
+DK.US,D,20260109,000000,30.605,30.72,29.475,30.61,1585011,0
+DK.US,D,20260112,000000,30.43,30.55,29.25,29.51,1200900,0
+DK.US,D,20260113,000000,29.5,30.025,29.02,29.6,2677959,0
+DK.US,D,20260114,000000,29.61,31,29,30.15,1875157,0
+DK.US,D,20260115,000000,30.03,30.03,28.9725,29.01,2231156,0
+DK.US,D,20260116,000000,28.96,29.0392,27.53,27.67,1650547,0
+DK.US,D,20260120,000000,27.51,27.95,25.85,26.68,2967526,0
+DK.US,D,20260121,000000,27.16,28.72,27.0313,28.21,1843943,0
+DK.US,D,20260122,000000,28.225,29.28,27.905,28,1319616,0
+DK.US,D,20260123,000000,28.415,29.59,28.0812,28.22,1135290,0
+DK.US,D,20260126,000000,28.68,28.68,27.3,27.69,938735,0
+DK.US,D,20260127,000000,27.77,28.35,27.5,28.21,661407,0
+DK.US,D,20260128,000000,28.6,28.71,27.875,28.67,1170055,0
+DK.US,D,20260129,000000,29.54,30.36,28.825,28.94,1167066,0
+DK.US,D,20260130,000000,28.64,29.52,28.405,29.51,1490972,0
+DK.US,D,20260202,000000,28.65,29.52,28.03,28.92,1325482,0
+DK.US,D,20260203,000000,29.2,30.86,27.86,30.85,1466138,0
+DK.US,D,20260204,000000,30.93,33.11,30.815,32.71,2112208,0
+DK.US,D,20260205,000000,32.17,34.35,32.17,33.94,2809414,0
+DK.US,D,20260206,000000,34.035,36.21,33.74,35.53,1843726,0
+DK.US,D,20260209,000000,35.2,35.79,34.89,35.01,1929375,0
+DK.US,D,20260210,000000,34.85,34.93,33.165,33.57,1089697,0
+DK.US,D,20260211,000000,34.16,34.905,33.33,34.52,1069655,0
+DK.US,D,20260212,000000,34.15,34.95,32.285,33.02,1405533,0
+DK.US,D,20260213,000000,33.2,35.06,32.75,34.46,906488,0
+DK.US,D,20260217,000000,35.03,35.4899,33.755,35.01,2194574,0
+DK.US,D,20260218,000000,35.17,35.91,34.075,34.61,2209767,0
diff --git a/daily/us/nyse stocks/1/dlr_k.us.txt b/daily/us/nyse stocks/1/dlr_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb4b1afadd02ea68194cdf27d59c83759b9b2628
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlr_k.us.txt	
@@ -0,0 +1,1741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLR_K.US,D,20190319,000000,24.92,24.92,24.8402,24.89,174248,0
+DLR_K.US,D,20190320,000000,24.85,24.89,24.79,24.88,148678,0
+DLR_K.US,D,20190321,000000,24.89,25.04,24.85,25,173339,0
+DLR_K.US,D,20190322,000000,25.05,25.05,24.919,24.98,63047,0
+DLR_K.US,D,20190325,000000,24.98,25,24.85,25,153801,0
+DLR_K.US,D,20190326,000000,25,25.04,24.97,25.02,157318,0
+DLR_K.US,D,20190327,000000,25.05,25.1,25.02,25.1,355607,0
+DLR_K.US,D,20190328,000000,25.1,25.22,25.09,25.22,149372,0
+DLR_K.US,D,20190329,000000,25.26,25.35,25.03,25.03,353573,0
+DLR_K.US,D,20190401,000000,25.06,25.15,24.94,25.15,130423,0
+DLR_K.US,D,20190402,000000,25.145,25.28,25.1,25.28,396926,0
+DLR_K.US,D,20190403,000000,25.25,25.5,25.22,25.47,222256,0
+DLR_K.US,D,20190404,000000,25.43,25.54,25.42,25.48,240702,0
+DLR_K.US,D,20190405,000000,25.49,25.55,25.44,25.47,47209,0
+DLR_K.US,D,20190408,000000,25.47,25.54,25.47,25.5,73101,0
+DLR_K.US,D,20190409,000000,25.43,25.619,25.42,25.53,205401,0
+DLR_K.US,D,20190410,000000,25.57,25.57,25.47,25.51,27530,0
+DLR_K.US,D,20190411,000000,25.58,25.58,25.5101,25.55,49310,0
+DLR_K.US,D,20190412,000000,25.64,25.64,25.581,25.61,6992,0
+DLR_K.US,D,20190415,000000,25.61,25.65,25.58,25.65,19273,0
+DLR_K.US,D,20190416,000000,25.65,25.65,25.55,25.62,274429,0
+DLR_K.US,D,20190417,000000,25.59,25.6,25.36,25.37,53106,0
+DLR_K.US,D,20190418,000000,25.48,25.4899,25.29,25.34,122189,0
+DLR_K.US,D,20190422,000000,25.4,25.43,25.29,25.31,34914,0
+DLR_K.US,D,20190423,000000,25.34,25.45,25.34,25.43,40938,0
+DLR_K.US,D,20190424,000000,25.48,25.5,25.4166,25.5,17646,0
+DLR_K.US,D,20190425,000000,25.5,25.5,25.34,25.44,37942,0
+DLR_K.US,D,20190426,000000,25.47,25.48,25.37,25.45,19431,0
+DLR_K.US,D,20190429,000000,25.43,25.47,25.425,25.47,7214,0
+DLR_K.US,D,20190430,000000,25.47,25.56,25.4562,25.52,100507,0
+DLR_K.US,D,20190501,000000,25.5,25.5,25.35,25.4,12835,0
+DLR_K.US,D,20190502,000000,25.49,25.49,25.36,25.36,9513,0
+DLR_K.US,D,20190503,000000,25.42,25.42,25.36,25.41,7847,0
+DLR_K.US,D,20190506,000000,25.37,25.42,25.37,25.41,11476,0
+DLR_K.US,D,20190507,000000,25.43,25.44,25.26,25.33,21898,0
+DLR_K.US,D,20190508,000000,25.34,25.34,25.25,25.28,37603,0
+DLR_K.US,D,20190509,000000,25.25,25.37,25.2187,25.3402,25567,0
+DLR_K.US,D,20190510,000000,25.39,25.43,25.36,25.43,29838,0
+DLR_K.US,D,20190513,000000,25.4,25.44,25.36,25.44,17019,0
+DLR_K.US,D,20190514,000000,25.44,25.5,25.4078,25.44,50313,0
+DLR_K.US,D,20190515,000000,25.47,25.55,25.47,25.55,38811,0
+DLR_K.US,D,20190516,000000,25.55,25.6795,25.55,25.65,32271,0
+DLR_K.US,D,20190517,000000,25.64,25.74,25.6,25.74,29912,0
+DLR_K.US,D,20190520,000000,25.72,25.73,25.62,25.62,42059,0
+DLR_K.US,D,20190521,000000,25.69,25.74,25.6179,25.74,17329,0
+DLR_K.US,D,20190522,000000,25.74,25.75,25.7017,25.75,13633,0
+DLR_K.US,D,20190523,000000,25.7,25.75,25.6651,25.75,19150,0
+DLR_K.US,D,20190524,000000,25.75,25.78,25.59,25.78,46488,0
+DLR_K.US,D,20190528,000000,25.79,25.84,25.7615,25.79,28292,0
+DLR_K.US,D,20190529,000000,25.82,25.83,25.6832,25.7,21989,0
+DLR_K.US,D,20190530,000000,25.8,25.82,25.71,25.8,33079,0
+DLR_K.US,D,20190531,000000,25.79,25.83,25.76,25.82,73419,0
+DLR_K.US,D,20190603,000000,25.83,25.83,25.7834,25.81,7151,0
+DLR_K.US,D,20190604,000000,25.83,25.89,25.7601,25.87,39923,0
+DLR_K.US,D,20190605,000000,25.9,25.9,25.74,25.74,58192,0
+DLR_K.US,D,20190606,000000,25.74,25.87,25.74,25.775,18131,0
+DLR_K.US,D,20190607,000000,25.85,25.9,25.79,25.9,32194,0
+DLR_K.US,D,20190610,000000,25.9,25.95,25.8575,25.91,16069,0
+DLR_K.US,D,20190611,000000,26.09,26.09,25.9239,25.96,86519,0
+DLR_K.US,D,20190612,000000,25.98,26.09,25.97,26.08,12713,0
+DLR_K.US,D,20190613,000000,25.74,25.81,25.69,25.71,27602,0
+DLR_K.US,D,20190614,000000,25.77,25.8,25.7,25.77,48881,0
+DLR_K.US,D,20190617,000000,25.77,25.86,25.77,25.8,22394,0
+DLR_K.US,D,20190618,000000,25.93,26.01,25.863,25.99,26135,0
+DLR_K.US,D,20190619,000000,26.08,26.08,25.8736,26.01,17502,0
+DLR_K.US,D,20190620,000000,26.1,26.16,26.0696,26.14,21252,0
+DLR_K.US,D,20190621,000000,26.13,26.13,26.0501,26.13,13840,0
+DLR_K.US,D,20190624,000000,26.13,26.13,25.9696,26.0484,20430,0
+DLR_K.US,D,20190625,000000,26.14,26.14,25.81,25.8867,22289,0
+DLR_K.US,D,20190626,000000,25.9,25.9,25.8,25.8,28595,0
+DLR_K.US,D,20190627,000000,25.85,25.89,25.81,25.87,45969,0
+DLR_K.US,D,20190628,000000,25.85,26.07,25.85,26.07,152941,0
+DLR_K.US,D,20190701,000000,26.1,26.12,26,26.06,54094,0
+DLR_K.US,D,20190702,000000,26.13,26.13,25.95,26.1117,24914,0
+DLR_K.US,D,20190703,000000,26.15,26.22,26.096,26.22,5529,0
+DLR_K.US,D,20190705,000000,25.98,26.1618,25.98,26.0502,25355,0
+DLR_K.US,D,20190708,000000,26.13,26.14,26.07,26.13,3605,0
+DLR_K.US,D,20190709,000000,26.18,26.18,26.02,26.06,32722,0
+DLR_K.US,D,20190710,000000,26.19,26.19,26.02,26.03,24017,0
+DLR_K.US,D,20190711,000000,26.03,26.09,25.99,26.03,42454,0
+DLR_K.US,D,20190712,000000,26.09,26.09,25.99,26.05,18067,0
+DLR_K.US,D,20190715,000000,26.08,26.14,26.0389,26.14,36421,0
+DLR_K.US,D,20190716,000000,26.14,26.14,26.05,26.14,22256,0
+DLR_K.US,D,20190717,000000,26.15,26.19,26.1,26.19,34325,0
+DLR_K.US,D,20190718,000000,26.2,26.23,26.16,26.23,23019,0
+DLR_K.US,D,20190719,000000,26.25,26.29,26.25,26.28,32466,0
+DLR_K.US,D,20190722,000000,26.27,26.34,26.27,26.34,12912,0
+DLR_K.US,D,20190723,000000,26.34,26.39,26.3001,26.38,33002,0
+DLR_K.US,D,20190724,000000,26.38,26.4,26.3,26.39,55267,0
+DLR_K.US,D,20190725,000000,26.39,26.39,26.28,26.38,15241,0
+DLR_K.US,D,20190726,000000,26.39,26.39,26.22,26.31,31669,0
+DLR_K.US,D,20190729,000000,26.32,26.37,26.3,26.33,20920,0
+DLR_K.US,D,20190730,000000,26.39,26.4,26.3413,26.4,15207,0
+DLR_K.US,D,20190731,000000,26.42,26.45,26.18,26.41,88364,0
+DLR_K.US,D,20190801,000000,26.43,26.4423,26.3,26.36,11227,0
+DLR_K.US,D,20190802,000000,26.39,26.45,26.3009,26.45,12921,0
+DLR_K.US,D,20190805,000000,26.45,26.45,26.13,26.202,52581,0
+DLR_K.US,D,20190806,000000,26.25,26.32,26.19,26.26,16751,0
+DLR_K.US,D,20190807,000000,26.19,26.2,26.08,26.155,34045,0
+DLR_K.US,D,20190808,000000,26.27,26.33,26.25,26.25,29062,0
+DLR_K.US,D,20190809,000000,26.25,26.41,26.25,26.41,21665,0
+DLR_K.US,D,20190812,000000,26.42,26.45,26.3939,26.45,13023,0
+DLR_K.US,D,20190813,000000,26.45,26.5,26.42,26.48,19009,0
+DLR_K.US,D,20190814,000000,26.45,26.54,26.34,26.54,21169,0
+DLR_K.US,D,20190815,000000,26.59,26.675,26.51,26.61,57632,0
+DLR_K.US,D,20190816,000000,26.69,26.79,26.63,26.66,12676,0
+DLR_K.US,D,20190819,000000,26.73,26.79,26.6314,26.74,18383,0
+DLR_K.US,D,20190820,000000,26.74,26.88,26.7201,26.88,43416,0
+DLR_K.US,D,20190821,000000,26.88,26.98,26.83,26.88,53378,0
+DLR_K.US,D,20190822,000000,26.85,26.98,26.85,26.98,21772,0
+DLR_K.US,D,20190823,000000,26.97,27.21,26.97,27.13,30327,0
+DLR_K.US,D,20190826,000000,27.14,27.16,27,27.13,43046,0
+DLR_K.US,D,20190827,000000,27.2,27.44,27.2,27.33,49598,0
+DLR_K.US,D,20190828,000000,27.42,27.5559,27.35,27.48,22510,0
+DLR_K.US,D,20190829,000000,27.6,27.6,27.39,27.4,27248,0
+DLR_K.US,D,20190830,000000,27.59,27.62,27.33,27.47,103524,0
+DLR_K.US,D,20190903,000000,27.43,27.68,27.32,27.33,38644,0
+DLR_K.US,D,20190904,000000,27.47,27.49,27.35,27.49,65991,0
+DLR_K.US,D,20190905,000000,27.54,27.54,27.33,27.46,41864,0
+DLR_K.US,D,20190906,000000,27.5,27.5,27.34,27.41,37917,0
+DLR_K.US,D,20190909,000000,27.41,27.41,27.1,27.19,82492,0
+DLR_K.US,D,20190910,000000,27.21,27.21,27.01,27.04,41611,0
+DLR_K.US,D,20190911,000000,27.01,27.14,26.8481,27.01,48387,0
+DLR_K.US,D,20190912,000000,26.64,26.7384,26.53,26.69,48463,0
+DLR_K.US,D,20190913,000000,26.7,26.7,26.22,26.22,53631,0
+DLR_K.US,D,20190916,000000,26.18,26.2799,26.05,26.23,77499,0
+DLR_K.US,D,20190917,000000,26.25,26.53,26.24,26.49,39948,0
+DLR_K.US,D,20190918,000000,26.56,26.73,26.4901,26.58,17923,0
+DLR_K.US,D,20190919,000000,26.64,26.79,26.64,26.71,21128,0
+DLR_K.US,D,20190920,000000,26.74,26.83,26.66,26.81,30809,0
+DLR_K.US,D,20190923,000000,26.87,26.95,26.78,26.95,42400,0
+DLR_K.US,D,20190924,000000,26.95,27.03,26.84,26.89,24321,0
+DLR_K.US,D,20190925,000000,26.97,26.99,26.83,26.85,17376,0
+DLR_K.US,D,20190926,000000,26.87,26.97,26.76,26.83,17574,0
+DLR_K.US,D,20190927,000000,26.95,26.9665,26.75,26.86,48642,0
+DLR_K.US,D,20190930,000000,26.95,27.19,26.82,27.01,104321,0
+DLR_K.US,D,20191001,000000,27,27,26.64,26.95,50841,0
+DLR_K.US,D,20191002,000000,26.8,26.9143,26.72,26.78,16229,0
+DLR_K.US,D,20191003,000000,26.89,26.89,26.77,26.8342,27900,0
+DLR_K.US,D,20191004,000000,26.92,27.33,26.87,27.211,15778,0
+DLR_K.US,D,20191007,000000,27.07,27.22,27.07,27.1858,7008,0
+DLR_K.US,D,20191008,000000,27.18,27.18,27.024,27.024,7490,0
+DLR_K.US,D,20191009,000000,27.1617,27.1617,27.0831,27.12,12701,0
+DLR_K.US,D,20191010,000000,27.21,27.23,27.0213,27.1994,14705,0
+DLR_K.US,D,20191011,000000,27.1989,27.28,27.09,27.28,10131,0
+DLR_K.US,D,20191014,000000,27.29,27.29,27.11,27.21,14517,0
+DLR_K.US,D,20191015,000000,27.29,27.45,27.2434,27.4405,13654,0
+DLR_K.US,D,20191016,000000,27.42,27.53,27.41,27.49,22338,0
+DLR_K.US,D,20191017,000000,27.51,27.59,27.3101,27.505,12281,0
+DLR_K.US,D,20191018,000000,27.59,27.5936,27.43,27.49,8940,0
+DLR_K.US,D,20191021,000000,27.54,27.54,27.39,27.45,27132,0
+DLR_K.US,D,20191022,000000,27.55,27.55,27.4,27.51,16177,0
+DLR_K.US,D,20191023,000000,27.54,27.54,27.4,27.51,18001,0
+DLR_K.US,D,20191024,000000,27.54,27.5846,27.52,27.5846,12440,0
+DLR_K.US,D,20191025,000000,27.58,27.58,27.4484,27.55,6618,0
+DLR_K.US,D,20191028,000000,27.57,27.57,27.44,27.48,19812,0
+DLR_K.US,D,20191029,000000,27.55,27.55,27.4,27.42,25188,0
+DLR_K.US,D,20191030,000000,27.42,27.58,27.15,27.21,20940,0
+DLR_K.US,D,20191031,000000,27.32,27.48,27.05,27.33,78133,0
+DLR_K.US,D,20191101,000000,27.47,27.47,27.3,27.4,9987,0
+DLR_K.US,D,20191104,000000,27.44,27.44,27.38,27.4,14038,0
+DLR_K.US,D,20191105,000000,27.38,27.415,27.08,27.12,31685,0
+DLR_K.US,D,20191106,000000,27.12,27.24,27.12,27.14,14662,0
+DLR_K.US,D,20191107,000000,27.11,27.18,26.9,26.9,35218,0
+DLR_K.US,D,20191108,000000,26.93,26.93,26.7387,26.89,17884,0
+DLR_K.US,D,20191111,000000,26.95,26.95,26.83,26.92,6551,0
+DLR_K.US,D,20191112,000000,26.92,26.94,26.79,26.94,256395,0
+DLR_K.US,D,20191113,000000,26.94,27,26.85,27,17019,0
+DLR_K.US,D,20191114,000000,27.12,27.14,27,27.12,15790,0
+DLR_K.US,D,20191115,000000,27.12,27.15,26.86,27.045,322906,0
+DLR_K.US,D,20191118,000000,27.11,27.11,26.85,27.05,129393,0
+DLR_K.US,D,20191119,000000,27.07,27.109,26.92,27.03,16638,0
+DLR_K.US,D,20191120,000000,27.09,27.1,26.88,27.1,8237,0
+DLR_K.US,D,20191121,000000,27.1,27.1,26.8966,27.005,31283,0
+DLR_K.US,D,20191122,000000,27.08,27.08,26.91,27.05,148496,0
+DLR_K.US,D,20191125,000000,27,27.13,26.96,27.04,20390,0
+DLR_K.US,D,20191126,000000,27.17,27.17,27.01,27.01,22016,0
+DLR_K.US,D,20191127,000000,27.1,27.1,26.99,26.99,11953,0
+DLR_K.US,D,20191129,000000,27.08,27.08,26.71,26.71,25250,0
+DLR_K.US,D,20191202,000000,26.89,26.89,26.37,26.51,35328,0
+DLR_K.US,D,20191203,000000,26.55,26.58,26.43,26.5,17293,0
+DLR_K.US,D,20191204,000000,26.56,26.64,26.52,26.62,29842,0
+DLR_K.US,D,20191205,000000,26.64,26.75,26.57,26.75,19516,0
+DLR_K.US,D,20191206,000000,26.72,26.75,26.584,26.68,11060,0
+DLR_K.US,D,20191209,000000,26.72,26.72,26.62,26.66,15896,0
+DLR_K.US,D,20191210,000000,26.72,26.79,26.61,26.79,8669,0
+DLR_K.US,D,20191211,000000,26.79,26.93,26.7209,26.925,9546,0
+DLR_K.US,D,20191212,000000,26.58,26.59,26.4239,26.59,14437,0
+DLR_K.US,D,20191213,000000,26.59,26.63,26.34,26.44,59985,0
+DLR_K.US,D,20191216,000000,26.45,26.72,26.4,26.72,14753,0
+DLR_K.US,D,20191217,000000,26.5561,26.8,26.5561,26.75,50463,0
+DLR_K.US,D,20191218,000000,26.85,26.86,26.6826,26.86,9988,0
+DLR_K.US,D,20191219,000000,26.99,27.12,26.98,27.071,21403,0
+DLR_K.US,D,20191220,000000,27.09,27.18,27.03,27.14,14072,0
+DLR_K.US,D,20191223,000000,27.22,27.31,27.14,27.3,15839,0
+DLR_K.US,D,20191224,000000,27.3,27.45,27.29,27.375,9408,0
+DLR_K.US,D,20191226,000000,27.46,27.65,27.3,27.595,16763,0
+DLR_K.US,D,20191227,000000,27.53,27.53,27.43,27.482,12704,0
+DLR_K.US,D,20191230,000000,27.43,27.51,27.43,27.51,5006,0
+DLR_K.US,D,20191231,000000,27.51,27.51,27.458,27.5,3535,0
+DLR_K.US,D,20200102,000000,27.5,27.685,27.49,27.65,21545,0
+DLR_K.US,D,20200103,000000,27.74,27.9,27.61,27.8,15863,0
+DLR_K.US,D,20200106,000000,27.8,27.8682,27.77,27.83,15815,0
+DLR_K.US,D,20200107,000000,27.88,27.88,27.75,27.84,10647,0
+DLR_K.US,D,20200108,000000,27.87,27.99,27.82,27.95,20202,0
+DLR_K.US,D,20200109,000000,27.99,27.99,27.8061,27.86,8849,0
+DLR_K.US,D,20200110,000000,27.96,27.98,27.79,27.84,6251,0
+DLR_K.US,D,20200113,000000,27.96,27.96,27.74,27.94,31407,0
+DLR_K.US,D,20200114,000000,27.94,27.94,27.57,27.61,30523,0
+DLR_K.US,D,20200115,000000,27.61,27.79,27.61,27.78,10688,0
+DLR_K.US,D,20200116,000000,27.63,27.78,27.6,27.78,4540,0
+DLR_K.US,D,20200117,000000,27.78,27.83,27.625,27.72,32159,0
+DLR_K.US,D,20200121,000000,27.86,27.8687,27.72,27.81,4151,0
+DLR_K.US,D,20200122,000000,27.81,27.8574,27.79,27.83,21475,0
+DLR_K.US,D,20200123,000000,27.83,27.92,27.8056,27.88,5173,0
+DLR_K.US,D,20200124,000000,27.86,27.86,27.7715,27.8,4234,0
+DLR_K.US,D,20200127,000000,27.78,27.7972,27.7,27.7758,9000,0
+DLR_K.US,D,20200128,000000,27.82,27.86,27.61,27.64,9833,0
+DLR_K.US,D,20200129,000000,27.75,27.77,27.68,27.68,8983,0
+DLR_K.US,D,20200130,000000,27.8,27.9216,27.7729,27.88,17424,0
+DLR_K.US,D,20200131,000000,27.89,27.94,27.81,27.86,112294,0
+DLR_K.US,D,20200203,000000,27.87,27.87,27.8,27.85,10539,0
+DLR_K.US,D,20200204,000000,27.87,27.97,27.83,27.94,10397,0
+DLR_K.US,D,20200205,000000,27.94,27.94,27.8151,27.91,4398,0
+DLR_K.US,D,20200206,000000,27.91,27.97,27.9,27.949,67978,0
+DLR_K.US,D,20200207,000000,27.97,28,27.85,27.9847,13853,0
+DLR_K.US,D,20200210,000000,28.05,28.09,28.05,28.0684,4772,0
+DLR_K.US,D,20200211,000000,28.09,28.09,28.03,28.085,6648,0
+DLR_K.US,D,20200212,000000,28.13,28.13,27.93,27.96,9534,0
+DLR_K.US,D,20200213,000000,28.06,28.08,27.91,27.915,12544,0
+DLR_K.US,D,20200214,000000,28.07,28.07,27.99,27.99,4575,0
+DLR_K.US,D,20200218,000000,27.99,28,27.9825,27.995,6177,0
+DLR_K.US,D,20200219,000000,28.06,28.07,27.79,27.79,25680,0
+DLR_K.US,D,20200220,000000,27.85,28.02,27.83,27.9825,34838,0
+DLR_K.US,D,20200221,000000,28.01,28.01,27.88,27.9,54760,0
+DLR_K.US,D,20200224,000000,27.79,27.79,27.56,27.56,6962,0
+DLR_K.US,D,20200225,000000,27.83,27.83,27.14,27.14,16626,0
+DLR_K.US,D,20200226,000000,27.43,27.43,26.96,27.1,15757,0
+DLR_K.US,D,20200227,000000,27.11,27.11,26.7501,26.8803,5315,0
+DLR_K.US,D,20200228,000000,26.95,26.95,26.37,26.6,14520,0
+DLR_K.US,D,20200302,000000,26.82,26.97,26.5305,26.91,7312,0
+DLR_K.US,D,20200303,000000,27.29,27.38,26.95,26.97,40298,0
+DLR_K.US,D,20200304,000000,27.22,27.22,27.16,27.18,6839,0
+DLR_K.US,D,20200305,000000,27.07,27.07,26.76,27.05,22877,0
+DLR_K.US,D,20200306,000000,26.71,26.98,26.69,26.72,21831,0
+DLR_K.US,D,20200309,000000,26.3,26.3,25.2,25.73,54280,0
+DLR_K.US,D,20200310,000000,25.91,26.07,25.498,26.07,55362,0
+DLR_K.US,D,20200311,000000,26.02,26.02,25.6201,25.9,31905,0
+DLR_K.US,D,20200312,000000,25.4,25.41,24.15,24.5,58153,0
+DLR_K.US,D,20200313,000000,25,25.57,24.715,25.57,68629,0
+DLR_K.US,D,20200316,000000,24.21,24.7,22.71,23.2,83350,0
+DLR_K.US,D,20200317,000000,23.43,24.0719,22.66,23.33,47490,0
+DLR_K.US,D,20200318,000000,23.04,23.0835,17.0907,19.4,86194,0
+DLR_K.US,D,20200319,000000,20.8,21.933,18.9,21.933,83218,0
+DLR_K.US,D,20200320,000000,22.93,24.2098,21.73,22.75,51300,0
+DLR_K.US,D,20200323,000000,23.4,23.4,19.81,20.27,58694,0
+DLR_K.US,D,20200324,000000,22.17,23.48,21.9801,22.61,53253,0
+DLR_K.US,D,20200325,000000,23.37,24.8657,22.7344,24.6,57934,0
+DLR_K.US,D,20200326,000000,24.95,25.6074,24.57,24.98,76936,0
+DLR_K.US,D,20200327,000000,24.9,25.01,24.4527,24.555,37666,0
+DLR_K.US,D,20200330,000000,24.5,24.75,23.81,24.6,37362,0
+DLR_K.US,D,20200331,000000,24.76,25,24.6,24.96,40396,0
+DLR_K.US,D,20200401,000000,24.65,24.75,24.34,24.68,50085,0
+DLR_K.US,D,20200402,000000,24.3,24.78,24.3,24.78,29505,0
+DLR_K.US,D,20200403,000000,24.25,24.4287,24.08,24.26,24791,0
+DLR_K.US,D,20200406,000000,24.75,25.04,24.33,24.34,28599,0
+DLR_K.US,D,20200407,000000,24.9,25.05,24.715,25.05,24610,0
+DLR_K.US,D,20200408,000000,25.05,25.35,24.7508,25,21055,0
+DLR_K.US,D,20200409,000000,25.9,25.9,25.1938,25.75,48545,0
+DLR_K.US,D,20200413,000000,25.51,25.8,25.3245,25.8,17135,0
+DLR_K.US,D,20200414,000000,26,26,25.775,25.89,8563,0
+DLR_K.US,D,20200415,000000,25.89,25.89,25.47,25.75,13400,0
+DLR_K.US,D,20200416,000000,25.75,26.28,25.5,25.55,40368,0
+DLR_K.US,D,20200417,000000,26.18,26.18,25.66,25.77,120653,0
+DLR_K.US,D,20200420,000000,25.75,25.8311,25.27,25.5001,26024,0
+DLR_K.US,D,20200421,000000,25.57,25.63,25.3119,25.42,29417,0
+DLR_K.US,D,20200422,000000,25.63,25.7,25.5,25.51,29131,0
+DLR_K.US,D,20200423,000000,25.59,25.78,25.51,25.7,14649,0
+DLR_K.US,D,20200424,000000,25.7,25.86,25.7,25.7,7447,0
+DLR_K.US,D,20200427,000000,25.99,25.99,25.88,25.9001,12538,0
+DLR_K.US,D,20200428,000000,25.99,25.99,25.9,25.95,6948,0
+DLR_K.US,D,20200429,000000,25.9,26.16,25.9,26.12,11325,0
+DLR_K.US,D,20200430,000000,26,26.55,26,26.38,44964,0
+DLR_K.US,D,20200501,000000,26.38,26.815,26.3,26.58,26682,0
+DLR_K.US,D,20200504,000000,26.64,26.82,26.62,26.7,23280,0
+DLR_K.US,D,20200505,000000,26.92,26.92,26.6,26.6,13833,0
+DLR_K.US,D,20200506,000000,26.71,26.72,26.49,26.67,16160,0
+DLR_K.US,D,20200507,000000,26.72,26.74,26.62,26.7,5813,0
+DLR_K.US,D,20200508,000000,26.77,26.8,26.72,26.73,9937,0
+DLR_K.US,D,20200511,000000,26.79,26.8696,26.64,26.79,17157,0
+DLR_K.US,D,20200512,000000,26.88,26.88,26.63,26.67,32768,0
+DLR_K.US,D,20200513,000000,26.77,26.92,26.47,26.47,13298,0
+DLR_K.US,D,20200514,000000,26.48,26.605,26.22,26.53,15595,0
+DLR_K.US,D,20200515,000000,26.23,26.576,26.23,26.4398,8510,0
+DLR_K.US,D,20200518,000000,26.74,26.74,26.51,26.51,13108,0
+DLR_K.US,D,20200519,000000,26.69,26.69,26.51,26.55,11817,0
+DLR_K.US,D,20200520,000000,26.66,26.67,26.52,26.5945,27931,0
+DLR_K.US,D,20200521,000000,26.68,26.7,26.61,26.68,8942,0
+DLR_K.US,D,20200522,000000,26.76,26.81,26.74,26.81,11341,0
+DLR_K.US,D,20200526,000000,27.16,27.16,26.85,26.85,15445,0
+DLR_K.US,D,20200527,000000,27,27.1,26.9,27.1,14770,0
+DLR_K.US,D,20200528,000000,27.1,27.1,26.9532,26.99,39234,0
+DLR_K.US,D,20200529,000000,27,27.04,26.95,27,15555,0
+DLR_K.US,D,20200601,000000,26.95,27.02,26.87,27,10998,0
+DLR_K.US,D,20200602,000000,27.13,27.13,26.88,27,20592,0
+DLR_K.US,D,20200603,000000,27.19,27.19,27.02,27.1,9893,0
+DLR_K.US,D,20200604,000000,27.19,27.2,27.01,27.13,8645,0
+DLR_K.US,D,20200605,000000,27.15,27.15,27.05,27.08,4638,0
+DLR_K.US,D,20200608,000000,27.08,27.1787,27.05,27.15,10179,0
+DLR_K.US,D,20200609,000000,27.18,27.18,27.08,27.13,7771,0
+DLR_K.US,D,20200610,000000,27.21,27.21,27.06,27.15,19878,0
+DLR_K.US,D,20200611,000000,27.15,27.15,26.56,26.6344,12274,0
+DLR_K.US,D,20200612,000000,26.63,26.63,26.24,26.29,15666,0
+DLR_K.US,D,20200615,000000,26.18,26.32,26.11,26.2,42093,0
+DLR_K.US,D,20200616,000000,26.69,26.69,26.25,26.43,13682,0
+DLR_K.US,D,20200617,000000,26.43,26.54,26.36,26.46,28321,0
+DLR_K.US,D,20200618,000000,26.57,26.57,26.37,26.41,7272,0
+DLR_K.US,D,20200619,000000,26.61,26.61,26.3,26.3,5770,0
+DLR_K.US,D,20200622,000000,26.57,26.57,26.25,26.37,4381,0
+DLR_K.US,D,20200623,000000,26.37,26.47,26.33,26.365,12114,0
+DLR_K.US,D,20200624,000000,26.35,26.35,26.2,26.31,19275,0
+DLR_K.US,D,20200625,000000,26.72,26.72,26.19,26.24,16259,0
+DLR_K.US,D,20200626,000000,26.72,26.72,26.14,26.28,9870,0
+DLR_K.US,D,20200629,000000,26.42,26.42,26.2,26.21,2951,0
+DLR_K.US,D,20200630,000000,26.19,26.4,26.18,26.25,45071,0
+DLR_K.US,D,20200701,000000,26.39,26.39,26.12,26.25,10119,0
+DLR_K.US,D,20200702,000000,26.38,26.49,26.3132,26.39,6271,0
+DLR_K.US,D,20200706,000000,26.48,26.5,26.33,26.5,2429,0
+DLR_K.US,D,20200707,000000,26.55,26.55,26.4,26.5,3542,0
+DLR_K.US,D,20200708,000000,26.56,26.635,26.4157,26.6,10959,0
+DLR_K.US,D,20200709,000000,26.71,26.71,26.5095,26.62,11183,0
+DLR_K.US,D,20200710,000000,26.66,26.725,26.64,26.7,9545,0
+DLR_K.US,D,20200713,000000,26.77,26.7913,26.48,26.565,18178,0
+DLR_K.US,D,20200714,000000,26.71,26.71,26.36,26.47,15198,0
+DLR_K.US,D,20200715,000000,26.58,26.67,26.5,26.64,15545,0
+DLR_K.US,D,20200716,000000,26.55,26.785,26.55,26.7,10346,0
+DLR_K.US,D,20200717,000000,26.88,26.94,26.7,26.765,13370,0
+DLR_K.US,D,20200720,000000,27,27,26.79,26.85,75169,0
+DLR_K.US,D,20200721,000000,27.08,27.08,26.7,26.9,17109,0
+DLR_K.US,D,20200722,000000,27.11,27.11,26.95,27.0084,98626,0
+DLR_K.US,D,20200723,000000,27.09,27.09,26.96,27.05,10219,0
+DLR_K.US,D,20200724,000000,27.09,27.09,27.025,27.0322,6811,0
+DLR_K.US,D,20200727,000000,27.13,27.23,27.06,27.18,15959,0
+DLR_K.US,D,20200728,000000,27.2,27.23,27.18,27.18,2557,0
+DLR_K.US,D,20200729,000000,27.29,27.2995,27.145,27.18,10042,0
+DLR_K.US,D,20200730,000000,27.26,27.29,27.24,27.24,19549,0
+DLR_K.US,D,20200731,000000,27.38,27.39,27.22,27.3,13951,0
+DLR_K.US,D,20200803,000000,27.2,27.435,27.2,27.365,12843,0
+DLR_K.US,D,20200804,000000,27.5,27.5,27.26,27.39,11317,0
+DLR_K.US,D,20200805,000000,27.5,27.5,27.26,27.32,12010,0
+DLR_K.US,D,20200806,000000,27.48,27.48,27.33,27.3349,31390,0
+DLR_K.US,D,20200807,000000,27.52,27.52,27.25,27.35,30609,0
+DLR_K.US,D,20200810,000000,27.45,27.45,27.25,27.35,34361,0
+DLR_K.US,D,20200811,000000,27.44,27.44,27.28,27.28,22928,0
+DLR_K.US,D,20200812,000000,27.39,27.44,27.28,27.295,21395,0
+DLR_K.US,D,20200813,000000,27.35,27.4,27.33,27.35,72169,0
+DLR_K.US,D,20200814,000000,27.4,27.4,27.33,27.35,22716,0
+DLR_K.US,D,20200817,000000,27.41,27.42,27.365,27.38,7957,0
+DLR_K.US,D,20200818,000000,27.42,27.5334,27.39,27.45,40279,0
+DLR_K.US,D,20200819,000000,27.57,27.6,27.53,27.555,11528,0
+DLR_K.US,D,20200820,000000,27.6,27.64,27.53,27.53,33051,0
+DLR_K.US,D,20200821,000000,27.61,27.61,27.52,27.562,10983,0
+DLR_K.US,D,20200824,000000,27.61,27.61,27.52,27.54,23097,0
+DLR_K.US,D,20200825,000000,27.65,27.65,27.55,27.6,22439,0
+DLR_K.US,D,20200826,000000,27.64,27.64,27.57,27.57,13095,0
+DLR_K.US,D,20200827,000000,27.68,27.68,27.5849,27.6,12593,0
+DLR_K.US,D,20200828,000000,27.68,27.68,27.56,27.57,17132,0
+DLR_K.US,D,20200831,000000,27.57,27.61,27.57,27.61,7538,0
+DLR_K.US,D,20200901,000000,27.68,27.68,27.44,27.6,18867,0
+DLR_K.US,D,20200902,000000,27.6,27.6087,27.4301,27.47,4090,0
+DLR_K.US,D,20200903,000000,27.57,27.61,27.38,27.42,20500,0
+DLR_K.US,D,20200904,000000,27.46,27.46,27.2,27.4485,14945,0
+DLR_K.US,D,20200908,000000,27.4,27.53,27.32,27.53,14152,0
+DLR_K.US,D,20200909,000000,27.53,27.62,27.53,27.56,15086,0
+DLR_K.US,D,20200910,000000,27.6,27.65,27.57,27.64,27226,0
+DLR_K.US,D,20200911,000000,27.7,27.84,27.55,27.65,102586,0
+DLR_K.US,D,20200914,000000,27.78,27.78,27.55,27.64,45481,0
+DLR_K.US,D,20200915,000000,27.49,27.82,27.43,27.78,8619,0
+DLR_K.US,D,20200916,000000,27.8,27.86,27.56,27.56,19449,0
+DLR_K.US,D,20200917,000000,27.7,27.78,27.5816,27.5816,9790,0
+DLR_K.US,D,20200918,000000,27.79,27.79,27.36,27.36,31959,0
+DLR_K.US,D,20200921,000000,27.45,27.45,27.17,27.3142,21229,0
+DLR_K.US,D,20200922,000000,27.45,27.59,27.34,27.5,9256,0
+DLR_K.US,D,20200923,000000,27.56,27.56,27.22,27.27,18978,0
+DLR_K.US,D,20200924,000000,27.44,27.44,27.11,27.27,25956,0
+DLR_K.US,D,20200925,000000,27.33,27.65,27.3155,27.59,11181,0
+DLR_K.US,D,20200928,000000,27.78,27.79,27.6656,27.73,24702,0
+DLR_K.US,D,20200929,000000,27.82,27.84,27.6552,27.78,46208,0
+DLR_K.US,D,20200930,000000,27.84,27.93,27.55,27.55,45797,0
+DLR_K.US,D,20201001,000000,27.81,27.98,27.72,27.9,12194,0
+DLR_K.US,D,20201002,000000,27.62,28,27.62,27.85,24347,0
+DLR_K.US,D,20201005,000000,27.78,27.96,27.77,27.85,7658,0
+DLR_K.US,D,20201006,000000,27.85,27.98,27.6721,27.91,14520,0
+DLR_K.US,D,20201007,000000,27.95,28.03,27.79,27.96,16957,0
+DLR_K.US,D,20201008,000000,27.97,28.05,27.945,28.05,8434,0
+DLR_K.US,D,20201009,000000,28.1,28.1,27.708,27.95,6474,0
+DLR_K.US,D,20201012,000000,27.99,28.14,27.92,28.1121,13530,0
+DLR_K.US,D,20201013,000000,28.12,28.12,28.03,28.05,7835,0
+DLR_K.US,D,20201014,000000,28.08,28.11,27.81,27.81,2682,0
+DLR_K.US,D,20201015,000000,27.93,28.07,27.93,28.07,7939,0
+DLR_K.US,D,20201016,000000,28.09,28.09,27.94,28.06,11815,0
+DLR_K.US,D,20201019,000000,28.05,28.05,27.92,27.95,22661,0
+DLR_K.US,D,20201020,000000,27.97,28.08,27.904,28.055,14034,0
+DLR_K.US,D,20201021,000000,27.97,28.08,27.75,27.882,38204,0
+DLR_K.US,D,20201022,000000,27.96,27.99,27.8621,27.9721,13124,0
+DLR_K.US,D,20201023,000000,28.03,28.1,27.9662,27.9662,10657,0
+DLR_K.US,D,20201026,000000,27.96,28.08,27.86,27.99,9755,0
+DLR_K.US,D,20201027,000000,28.03,28.03,27.8,27.93,55534,0
+DLR_K.US,D,20201028,000000,27.82,27.84,27.63,27.7,147011,0
+DLR_K.US,D,20201029,000000,27.67,27.89,27.57,27.67,47362,0
+DLR_K.US,D,20201030,000000,27.7,27.81,27.61,27.75,32242,0
+DLR_K.US,D,20201102,000000,27.83,27.85,27.59,27.65,52055,0
+DLR_K.US,D,20201103,000000,27.7,27.78,27.67,27.72,30581,0
+DLR_K.US,D,20201104,000000,27.87,28.05,27.85,28.05,6621,0
+DLR_K.US,D,20201105,000000,28.05,28.13,27.88,27.9,20234,0
+DLR_K.US,D,20201106,000000,27.9,27.96,27.82,27.82,5247,0
+DLR_K.US,D,20201109,000000,28,28.19,27.75,27.75,16693,0
+DLR_K.US,D,20201110,000000,27.87,27.9599,27.73,27.8,11090,0
+DLR_K.US,D,20201111,000000,27.96,27.98,27.8461,27.95,5007,0
+DLR_K.US,D,20201112,000000,27.95,27.98,27.8,27.95,13003,0
+DLR_K.US,D,20201113,000000,27.98,28.08,27.925,28.08,17414,0
+DLR_K.US,D,20201116,000000,28.05,28.22,27.93,28.22,20010,0
+DLR_K.US,D,20201117,000000,28.21,28.39,28.14,28.267,16181,0
+DLR_K.US,D,20201118,000000,28.23,28.37,28.1047,28.1047,20351,0
+DLR_K.US,D,20201119,000000,28.24,28.24,28.12,28.13,15523,0
+DLR_K.US,D,20201120,000000,28.25,28.27,28.04,28.17,36910,0
+DLR_K.US,D,20201123,000000,28.23,28.4,28.23,28.33,7881,0
+DLR_K.US,D,20201124,000000,28.39,28.3907,28.15,28.26,9263,0
+DLR_K.US,D,20201125,000000,28.31,28.33,28.14,28.17,26352,0
+DLR_K.US,D,20201127,000000,28.26,28.26,28.08,28.12,8108,0
+DLR_K.US,D,20201130,000000,28.03,28.25,28.03,28.19,13773,0
+DLR_K.US,D,20201201,000000,28.25,28.28,28.1687,28.28,6020,0
+DLR_K.US,D,20201202,000000,28.28,28.2801,28.1419,28.21,9031,0
+DLR_K.US,D,20201203,000000,28.29,28.39,28.1206,28.39,6386,0
+DLR_K.US,D,20201204,000000,28.39,28.39,28.2696,28.33,7859,0
+DLR_K.US,D,20201207,000000,28.39,28.3999,28.24,28.3,9921,0
+DLR_K.US,D,20201208,000000,28.25,28.44,28.25,28.4116,8921,0
+DLR_K.US,D,20201209,000000,28.44,28.46,28.38,28.46,14813,0
+DLR_K.US,D,20201210,000000,28.44,28.47,28.37,28.43,8614,0
+DLR_K.US,D,20201211,000000,28.43,28.47,28.33,28.33,9936,0
+DLR_K.US,D,20201214,000000,28.11,28.11,27.9134,27.9344,32486,0
+DLR_K.US,D,20201215,000000,28.08,28.08,27.8465,27.9,109056,0
+DLR_K.US,D,20201216,000000,27.98,27.98,27.7,27.7,19268,0
+DLR_K.US,D,20201217,000000,27.92,27.92,27.705,27.75,23053,0
+DLR_K.US,D,20201218,000000,27.88,27.88,27.7001,27.75,16108,0
+DLR_K.US,D,20201221,000000,27.78,27.84,27.69,27.69,19388,0
+DLR_K.US,D,20201222,000000,27.8,27.87,27.63,27.72,15113,0
+DLR_K.US,D,20201223,000000,27.82,27.9,27.75,27.88,14520,0
+DLR_K.US,D,20201224,000000,27.9,27.95,27.75,27.94,4602,0
+DLR_K.US,D,20201228,000000,28.03,28.1192,27.9605,28.03,5675,0
+DLR_K.US,D,20201229,000000,28.11,28.11,28.01,28.09,7014,0
+DLR_K.US,D,20201230,000000,28.1,28.1,27.981,28.08,16918,0
+DLR_K.US,D,20201231,000000,28.14,28.18,27.97,27.97,16786,0
+DLR_K.US,D,20210104,000000,28.17,28.17,27.84,27.9212,9729,0
+DLR_K.US,D,20210105,000000,28.03,28.03,27.86,27.9,7531,0
+DLR_K.US,D,20210106,000000,27.95,27.98,27.2365,27.485,18019,0
+DLR_K.US,D,20210107,000000,27.68,27.68,27.19,27.25,17495,0
+DLR_K.US,D,20210108,000000,27.35,27.41,27.2241,27.33,11409,0
+DLR_K.US,D,20210111,000000,27.39,27.39,27.13,27.21,8595,0
+DLR_K.US,D,20210112,000000,27.3,27.3,26.74,26.9,59560,0
+DLR_K.US,D,20210113,000000,26.94,27.2099,26.9,27.05,66285,0
+DLR_K.US,D,20210114,000000,27.2,27.24,27.111,27.111,12495,0
+DLR_K.US,D,20210115,000000,27.2,27.33,27.155,27.28,25959,0
+DLR_K.US,D,20210119,000000,27.44,27.44,27.25,27.25,18623,0
+DLR_K.US,D,20210120,000000,27.35,27.36,27.3108,27.33,16371,0
+DLR_K.US,D,20210121,000000,27.37,27.37,27.26,27.29,15699,0
+DLR_K.US,D,20210122,000000,27.3,27.4,27.26,27.31,17695,0
+DLR_K.US,D,20210125,000000,27.4,27.49,27.35,27.37,24337,0
+DLR_K.US,D,20210126,000000,27.49,27.5402,27.4,27.4,11150,0
+DLR_K.US,D,20210127,000000,27.49,27.49,27.05,27.05,10668,0
+DLR_K.US,D,20210128,000000,27.35,27.35,27.06,27.32,11811,0
+DLR_K.US,D,20210129,000000,27.32,27.3372,27.06,27.32,18198,0
+DLR_K.US,D,20210201,000000,27.39,27.5,27.255,27.42,9595,0
+DLR_K.US,D,20210202,000000,27.27,27.6207,27.27,27.46,14426,0
+DLR_K.US,D,20210203,000000,27.46,27.56,27.21,27.21,13136,0
+DLR_K.US,D,20210204,000000,27.46,27.49,27.13,27.37,12791,0
+DLR_K.US,D,20210205,000000,27.28,27.48,27.28,27.48,6688,0
+DLR_K.US,D,20210208,000000,27.49,27.62,27.388,27.54,16542,0
+DLR_K.US,D,20210209,000000,27.55,27.645,27.52,27.54,5472,0
+DLR_K.US,D,20210210,000000,27.66,27.7099,27.4,27.62,6018,0
+DLR_K.US,D,20210211,000000,27.63,27.63,27.36,27.36,11109,0
+DLR_K.US,D,20210212,000000,27.29,27.5,27.15,27.2599,6547,0
+DLR_K.US,D,20210216,000000,27.2,27.44,27.06,27.06,20096,0
+DLR_K.US,D,20210217,000000,27.18,27.2,27.06,27.12,10905,0
+DLR_K.US,D,20210218,000000,27.18,27.18,27,27.09,15010,0
+DLR_K.US,D,20210219,000000,27.05,27.17,26.91,27.02,17227,0
+DLR_K.US,D,20210222,000000,27.11,27.46,26.74,27.39,128930,0
+DLR_K.US,D,20210223,000000,27.32,27.46,27.22,27.25,20176,0
+DLR_K.US,D,20210224,000000,27.24,27.26,27.11,27.24,20895,0
+DLR_K.US,D,20210225,000000,27.2,27.24,26.8728,26.92,17142,0
+DLR_K.US,D,20210226,000000,27.13,27.13,26.91,27.08,12612,0
+DLR_K.US,D,20210301,000000,27.18,27.255,27.05,27.13,15972,0
+DLR_K.US,D,20210302,000000,27.2,27.3,27.08,27.2625,7005,0
+DLR_K.US,D,20210303,000000,27.33,27.33,27.05,27.2327,9923,0
+DLR_K.US,D,20210304,000000,27.29,27.45,27.126,27.4,9211,0
+DLR_K.US,D,20210305,000000,27.45,27.53,27.34,27.53,25531,0
+DLR_K.US,D,20210308,000000,27.53,27.581,27.46,27.53,33984,0
+DLR_K.US,D,20210309,000000,27.6,27.6,27.52,27.54,26425,0
+DLR_K.US,D,20210310,000000,27.64,27.65,27.5458,27.5458,8391,0
+DLR_K.US,D,20210311,000000,27.59,27.74,27.53,27.74,35418,0
+DLR_K.US,D,20210312,000000,27.37,27.37,27.21,27.23,7911,0
+DLR_K.US,D,20210315,000000,27.33,27.45,27.32,27.45,6970,0
+DLR_K.US,D,20210316,000000,27.45,27.62,27.38,27.62,14633,0
+DLR_K.US,D,20210317,000000,27.62,27.62,27.42,27.5599,7816,0
+DLR_K.US,D,20210318,000000,27.5,27.5,27.31,27.31,32984,0
+DLR_K.US,D,20210319,000000,27.38,27.38,27.25,27.34,12854,0
+DLR_K.US,D,20210322,000000,27.51,27.53,27.37,27.51,10928,0
+DLR_K.US,D,20210323,000000,27.55,27.59,27.5315,27.58,2955,0
+DLR_K.US,D,20210324,000000,27.64,27.7788,27.6,27.675,15399,0
+DLR_K.US,D,20210325,000000,27.73,27.78,27.56,27.6,17757,0
+DLR_K.US,D,20210326,000000,27.6,27.6,27.49,27.49,12659,0
+DLR_K.US,D,20210329,000000,27.59,27.6,27.47,27.47,42708,0
+DLR_K.US,D,20210330,000000,27.55,27.61,27.55,27.61,13856,0
+DLR_K.US,D,20210331,000000,27.66,27.77,27.65,27.77,9285,0
+DLR_K.US,D,20210401,000000,27.83,27.97,27.8,27.97,12821,0
+DLR_K.US,D,20210405,000000,27.98,27.98,27.875,27.89,7033,0
+DLR_K.US,D,20210406,000000,27.94,28.11,27.9167,28.09,21209,0
+DLR_K.US,D,20210407,000000,28.14,28.36,28.0588,28.36,25924,0
+DLR_K.US,D,20210408,000000,28.3,28.3,28.17,28.23,5612,0
+DLR_K.US,D,20210409,000000,28.31,28.3226,28.28,28.28,6574,0
+DLR_K.US,D,20210412,000000,28.32,28.32,28.17,28.23,10592,0
+DLR_K.US,D,20210413,000000,28.3,28.38,28.2,28.32,22668,0
+DLR_K.US,D,20210414,000000,28.25,28.4,28.21,28.23,9851,0
+DLR_K.US,D,20210415,000000,28.26,28.37,28.26,28.33,8986,0
+DLR_K.US,D,20210416,000000,28.31,28.35,28.19,28.3,16657,0
+DLR_K.US,D,20210419,000000,28.31,28.31,28.22,28.22,69574,0
+DLR_K.US,D,20210420,000000,28.23,28.23,28.1233,28.18,10330,0
+DLR_K.US,D,20210421,000000,28.23,28.27,28.1063,28.17,19135,0
+DLR_K.US,D,20210422,000000,28.15,28.17,28.01,28.01,19565,0
+DLR_K.US,D,20210423,000000,28.07,28.3,28.07,28.23,17092,0
+DLR_K.US,D,20210426,000000,28.28,28.33,28.215,28.32,10901,0
+DLR_K.US,D,20210427,000000,28.34,28.36,28.13,28.13,25562,0
+DLR_K.US,D,20210428,000000,28.26,28.26,28.11,28.12,64007,0
+DLR_K.US,D,20210429,000000,28.12,28.1799,28.05,28.0893,6087,0
+DLR_K.US,D,20210430,000000,28.1,28.15,27.95,27.95,31744,0
+DLR_K.US,D,20210503,000000,27.95,28.2,27.95,28.174,8372,0
+DLR_K.US,D,20210504,000000,28.14,28.2,28.07,28.1536,7504,0
+DLR_K.US,D,20210505,000000,28.26,28.26,28.13,28.14,8811,0
+DLR_K.US,D,20210506,000000,28,28.08,28,28.06,7468,0
+DLR_K.US,D,20210507,000000,28.19,28.19,28.12,28.14,4817,0
+DLR_K.US,D,20210510,000000,28.13,28.19,28,28,23281,0
+DLR_K.US,D,20210511,000000,27.87,27.96,27.81,27.93,13159,0
+DLR_K.US,D,20210512,000000,27.89,27.89,27.59,27.66,37589,0
+DLR_K.US,D,20210513,000000,27.67,27.88,27.67,27.88,8076,0
+DLR_K.US,D,20210514,000000,28.04,28.04,27.8,27.96,38768,0
+DLR_K.US,D,20210517,000000,27.98,27.98,27.82,27.855,5872,0
+DLR_K.US,D,20210518,000000,27.72,28.05,27.72,28.05,13500,0
+DLR_K.US,D,20210519,000000,27.99,28.05,27.831,28,20320,0
+DLR_K.US,D,20210520,000000,28.05,28.1,27.84,28.035,19914,0
+DLR_K.US,D,20210521,000000,27.97,28.1,27.94,28.087,10598,0
+DLR_K.US,D,20210524,000000,28.21,28.2552,28.13,28.1732,4129,0
+DLR_K.US,D,20210525,000000,28.25,28.25,27.96,28.07,15740,0
+DLR_K.US,D,20210526,000000,28.14,28.14,27.86,28.08,49995,0
+DLR_K.US,D,20210527,000000,28.08,28.189,28.01,28.17,10964,0
+DLR_K.US,D,20210528,000000,28.19,28.31,28.1506,28.31,10184,0
+DLR_K.US,D,20210601,000000,28.34,28.37,28.2801,28.37,8775,0
+DLR_K.US,D,20210602,000000,28.41,28.51,28.38,28.47,15433,0
+DLR_K.US,D,20210603,000000,28.48,28.48,28.13,28.41,33332,0
+DLR_K.US,D,20210604,000000,28.5,28.5,28.2054,28.3186,22280,0
+DLR_K.US,D,20210607,000000,28.4,28.4,28.306,28.3618,11912,0
+DLR_K.US,D,20210608,000000,28.49,28.49,28.23,28.39,11811,0
+DLR_K.US,D,20210609,000000,28.48,28.4987,28.41,28.435,5423,0
+DLR_K.US,D,20210610,000000,28.49,28.49,28.3868,28.39,10135,0
+DLR_K.US,D,20210611,000000,28.49,28.51,28.36,28.435,13256,0
+DLR_K.US,D,20210614,000000,28.14,28.14,28.0144,28.13,9656,0
+DLR_K.US,D,20210615,000000,28.02,28.13,28.01,28.11,5669,0
+DLR_K.US,D,20210616,000000,28.12,28.12,28.04,28.1,12438,0
+DLR_K.US,D,20210617,000000,28.1,28.28,28.1,28.23,8819,0
+DLR_K.US,D,20210618,000000,28.24,28.24,28.1515,28.205,5636,0
+DLR_K.US,D,20210621,000000,28.24,28.305,28.14,28.14,7401,0
+DLR_K.US,D,20210622,000000,28.12,28.37,28.12,28.37,10681,0
+DLR_K.US,D,20210623,000000,28.43,28.45,28.31,28.31,5498,0
+DLR_K.US,D,20210624,000000,28.46,28.46,28.23,28.24,12263,0
+DLR_K.US,D,20210625,000000,28.34,28.34,28.13,28.13,6072,0
+DLR_K.US,D,20210628,000000,28.28,28.3056,28.2324,28.26,24082,0
+DLR_K.US,D,20210629,000000,28.3,28.3,28.1,28.1104,37027,0
+DLR_K.US,D,20210630,000000,28.36,28.46,28.1999,28.41,23887,0
+DLR_K.US,D,20210701,000000,28.41,28.41,28.305,28.39,38251,0
+DLR_K.US,D,20210702,000000,28.39,28.39,28.27,28.27,8843,0
+DLR_K.US,D,20210706,000000,28.46,28.46,28.27,28.37,8554,0
+DLR_K.US,D,20210707,000000,28.43,28.48,28.3712,28.48,8159,0
+DLR_K.US,D,20210708,000000,28.46,28.5132,28.34,28.34,21466,0
+DLR_K.US,D,20210709,000000,28.45,28.45,28.25,28.25,30992,0
+DLR_K.US,D,20210712,000000,28.39,28.39,28.25,28.28,6865,0
+DLR_K.US,D,20210713,000000,28.35,28.35,28.04,28.13,13466,0
+DLR_K.US,D,20210714,000000,28.33,28.33,28.104,28.27,7100,0
+DLR_K.US,D,20210715,000000,28.2,28.3,28.11,28.11,2878,0
+DLR_K.US,D,20210716,000000,28.25,28.28,28.15,28.1673,4598,0
+DLR_K.US,D,20210719,000000,28.11,28.11,28.01,28.014,5944,0
+DLR_K.US,D,20210720,000000,28.15,28.1767,28.02,28.0651,5970,0
+DLR_K.US,D,20210721,000000,28.15,28.19,27.99,28.07,11728,0
+DLR_K.US,D,20210722,000000,28.12,28.12,27.99,28.03,6002,0
+DLR_K.US,D,20210723,000000,28.09,28.091,27.93,28,10104,0
+DLR_K.US,D,20210726,000000,28,28,27.89,27.98,10216,0
+DLR_K.US,D,20210727,000000,28,28.0061,27.7952,28,8813,0
+DLR_K.US,D,20210728,000000,28.06,28.09,27.8,27.83,17555,0
+DLR_K.US,D,20210729,000000,27.98,28.06,27.78,28.05,341489,0
+DLR_K.US,D,20210730,000000,27.88,28.19,27.88,28.1,14911,0
+DLR_K.US,D,20210802,000000,28.17,28.2197,28.105,28.17,12038,0
+DLR_K.US,D,20210803,000000,28.25,28.25,27.95,27.95,6805,0
+DLR_K.US,D,20210804,000000,28.03,28.03,27.92,27.94,6907,0
+DLR_K.US,D,20210805,000000,27.97,28.17,27.95,28.09,16743,0
+DLR_K.US,D,20210806,000000,27.98,28.19,27.98,28.01,12715,0
+DLR_K.US,D,20210809,000000,28,28.07,27.77,27.77,9860,0
+DLR_K.US,D,20210810,000000,27.92,27.92,27.51,27.6692,7330,0
+DLR_K.US,D,20210811,000000,27.71,27.905,27.5933,27.83,10997,0
+DLR_K.US,D,20210812,000000,27.71,28.02,27.71,27.98,6287,0
+DLR_K.US,D,20210813,000000,27.84,28.02,27.84,28.02,21167,0
+DLR_K.US,D,20210816,000000,27.98,28.09,27.78,27.84,11946,0
+DLR_K.US,D,20210817,000000,27.84,28.01,27.64,27.92,8324,0
+DLR_K.US,D,20210818,000000,27.75,27.91,27.63,27.66,12909,0
+DLR_K.US,D,20210819,000000,27.73,27.73,27.56,27.7,9526,0
+DLR_K.US,D,20210820,000000,27.61,27.8799,27.61,27.85,7723,0
+DLR_K.US,D,20210823,000000,27.88,27.96,27.88,27.96,7041,0
+DLR_K.US,D,20210824,000000,28.02,28.02,27.85,27.9,19199,0
+DLR_K.US,D,20210825,000000,27.85,28.04,27.85,28.02,6375,0
+DLR_K.US,D,20210826,000000,28,28.01,27.94,27.94,14974,0
+DLR_K.US,D,20210827,000000,27.99,28.0593,27.965,28,11803,0
+DLR_K.US,D,20210830,000000,28.02,28.03,27.97,27.97,4457,0
+DLR_K.US,D,20210831,000000,28,28.01,27.89,27.89,21173,0
+DLR_K.US,D,20210901,000000,27.97,28.1483,27.97,28.05,10696,0
+DLR_K.US,D,20210902,000000,28.06,28.0607,27.98,28,21055,0
+DLR_K.US,D,20210903,000000,27.99,28.0399,27.98,28.01,9668,0
+DLR_K.US,D,20210907,000000,28.1,28.1,27.98,28.02,10468,0
+DLR_K.US,D,20210908,000000,27.94,27.97,27.88,27.9,22287,0
+DLR_K.US,D,20210909,000000,27.9,27.9899,27.77,27.8,26286,0
+DLR_K.US,D,20210910,000000,27.8,27.8885,27.1,27.7,25471,0
+DLR_K.US,D,20210913,000000,27.78,27.85,27.7,27.7,20202,0
+DLR_K.US,D,20210914,000000,27.48,27.48,27.2,27.22,38471,0
+DLR_K.US,D,20210915,000000,27.33,27.33,27.225,27.27,10342,0
+DLR_K.US,D,20210916,000000,27.34,27.37,27.27,27.31,20411,0
+DLR_K.US,D,20210917,000000,27.38,27.38,27.24,27.29,28162,0
+DLR_K.US,D,20210920,000000,27.26,27.2799,27.109,27.14,20167,0
+DLR_K.US,D,20210921,000000,27.24,27.26,27.14,27.17,12230,0
+DLR_K.US,D,20210922,000000,27.17,27.3599,27.17,27.26,19056,0
+DLR_K.US,D,20210923,000000,27.36,27.36,27.0101,27.14,41746,0
+DLR_K.US,D,20210924,000000,27.18,27.2637,27.02,27.1,27728,0
+DLR_K.US,D,20210927,000000,27.1,27.16,26.99,27.02,16035,0
+DLR_K.US,D,20210928,000000,27,27.08,26.76,26.95,42140,0
+DLR_K.US,D,20210929,000000,27.13,27.31,26.99,27.26,11412,0
+DLR_K.US,D,20210930,000000,27.36,27.5,27.1109,27.5,41674,0
+DLR_K.US,D,20211001,000000,27.53,27.53,27.25,27.32,11156,0
+DLR_K.US,D,20211004,000000,27.24,27.3199,27,27.08,14750,0
+DLR_K.US,D,20211005,000000,27.22,27.34,27.06,27.2,32097,0
+DLR_K.US,D,20211006,000000,27.3,27.3257,27.1124,27.1124,10360,0
+DLR_K.US,D,20211007,000000,27.22,27.24,27.03,27.09,14837,0
+DLR_K.US,D,20211008,000000,27.18,27.24,27.04,27.12,25412,0
+DLR_K.US,D,20211011,000000,27.23,27.25,27.05,27.06,11022,0
+DLR_K.US,D,20211012,000000,27.16,27.39,27.085,27.39,5984,0
+DLR_K.US,D,20211013,000000,27.44,27.5,27.12,27.23,18762,0
+DLR_K.US,D,20211014,000000,27.35,27.5,27.35,27.5,14208,0
+DLR_K.US,D,20211015,000000,27.5,27.5,27.41,27.45,7060,0
+DLR_K.US,D,20211018,000000,27.49,27.49,27.27,27.45,7476,0
+DLR_K.US,D,20211019,000000,27.45,27.47,27.3201,27.4,3885,0
+DLR_K.US,D,20211020,000000,27.46,27.5,27.43,27.5,6200,0
+DLR_K.US,D,20211021,000000,27.5,27.5,27.3447,27.45,7065,0
+DLR_K.US,D,20211022,000000,27.49,27.49,27.26,27.26,7288,0
+DLR_K.US,D,20211025,000000,27.42,27.42,27.284,27.33,5981,0
+DLR_K.US,D,20211026,000000,27.39,27.39,27.21,27.31,5624,0
+DLR_K.US,D,20211027,000000,27.31,27.43,27.25,27.25,5208,0
+DLR_K.US,D,20211028,000000,27.26,27.39,27.25,27.39,4423,0
+DLR_K.US,D,20211029,000000,27.38,27.5,27.305,27.46,4468,0
+DLR_K.US,D,20211101,000000,27.49,27.59,27.49,27.58,15988,0
+DLR_K.US,D,20211102,000000,27.44,27.69,27.44,27.69,8728,0
+DLR_K.US,D,20211103,000000,27.68,27.72,27.48,27.72,16860,0
+DLR_K.US,D,20211104,000000,27.74,27.85,27.72,27.81,10503,0
+DLR_K.US,D,20211105,000000,27.84,27.99,27.82,27.99,9591,0
+DLR_K.US,D,20211108,000000,27.99,28,27.84,28,8607,0
+DLR_K.US,D,20211109,000000,28,28.056,27.885,28,23096,0
+DLR_K.US,D,20211110,000000,27.98,28.0375,27.8,27.9,45956,0
+DLR_K.US,D,20211111,000000,27.96,27.96,27.72,27.72,32256,0
+DLR_K.US,D,20211112,000000,27.79,27.8593,27.691,27.75,19096,0
+DLR_K.US,D,20211115,000000,27.78,27.81,27.71,27.79,73134,0
+DLR_K.US,D,20211116,000000,27.82,27.82,27.7,27.7,37297,0
+DLR_K.US,D,20211117,000000,27.7,27.7678,27.61,27.73,11486,0
+DLR_K.US,D,20211118,000000,27.76,27.76,27.52,27.61,9970,0
+DLR_K.US,D,20211119,000000,27.69,27.75,27.5288,27.5288,4519,0
+DLR_K.US,D,20211122,000000,27.63,27.73,27.53,27.61,9614,0
+DLR_K.US,D,20211123,000000,27.65,27.65,27.4,27.48,11517,0
+DLR_K.US,D,20211124,000000,27.56,27.56,27.435,27.505,38366,0
+DLR_K.US,D,20211126,000000,27.49,27.49,27.32,27.4129,3178,0
+DLR_K.US,D,20211129,000000,27.68,27.68,27.3711,27.45,10532,0
+DLR_K.US,D,20211130,000000,27.4,27.6099,27.3,27.32,6888,0
+DLR_K.US,D,20211201,000000,27.4,27.67,27.3,27.419,23431,0
+DLR_K.US,D,20211202,000000,27.36,27.5,27.35,27.48,13276,0
+DLR_K.US,D,20211203,000000,27.58,27.58,27.4,27.4,5418,0
+DLR_K.US,D,20211206,000000,27.55,27.61,27.4101,27.6,5477,0
+DLR_K.US,D,20211207,000000,27.71,27.74,27.53,27.615,7213,0
+DLR_K.US,D,20211208,000000,27.68,27.68,27.47,27.53,365389,0
+DLR_K.US,D,20211209,000000,27.46,27.55,27.46,27.55,5336,0
+DLR_K.US,D,20211210,000000,27.69,27.69,27.45,27.55,13778,0
+DLR_K.US,D,20211213,000000,27.59,27.62,27.5,27.59,16801,0
+DLR_K.US,D,20211214,000000,27.28,27.28,27.1243,27.1243,3387,0
+DLR_K.US,D,20211215,000000,27.27,27.27,27.039,27.1,18738,0
+DLR_K.US,D,20211216,000000,27.23,27.23,27.07,27.165,21621,0
+DLR_K.US,D,20211217,000000,27.24,27.2432,27.12,27.12,11892,0
+DLR_K.US,D,20211220,000000,27.19,27.25,27.1,27.1,9214,0
+DLR_K.US,D,20211221,000000,27.19,27.25,27.19,27.23,4788,0
+DLR_K.US,D,20211222,000000,27.16,27.38,27.16,27.38,48860,0
+DLR_K.US,D,20211223,000000,27.43,27.43,27.3106,27.386,5330,0
+DLR_K.US,D,20211227,000000,27.4,27.4,27.21,27.21,8876,0
+DLR_K.US,D,20211228,000000,27.27,27.374,27.24,27.343,5235,0
+DLR_K.US,D,20211229,000000,27.26,27.37,27.21,27.37,21934,0
+DLR_K.US,D,20211230,000000,27.3,27.4214,27.22,27.33,13726,0
+DLR_K.US,D,20211231,000000,27.31,27.53,27.31,27.53,13124,0
+DLR_K.US,D,20220103,000000,27.53,27.53,27.2764,27.2812,12295,0
+DLR_K.US,D,20220104,000000,27.36,27.36,27.09,27.09,6542,0
+DLR_K.US,D,20220105,000000,27.15,27.2434,26.979,27,8832,0
+DLR_K.US,D,20220106,000000,27.11,27.1661,26.75,27.02,15279,0
+DLR_K.US,D,20220107,000000,26.93,27.0449,26.8901,26.96,6560,0
+DLR_K.US,D,20220110,000000,26.86,26.9599,26.75,26.86,12731,0
+DLR_K.US,D,20220111,000000,26.94,27.235,26.94,27.1098,13205,0
+DLR_K.US,D,20220112,000000,27.06,27.14,27.05,27.07,5713,0
+DLR_K.US,D,20220113,000000,27.1,27.25,27.1,27.1081,2979,0
+DLR_K.US,D,20220114,000000,27.05,27.23,27.0142,27.1,5503,0
+DLR_K.US,D,20220118,000000,27,27,26.85,26.98,9904,0
+DLR_K.US,D,20220119,000000,26.89,27.01,26.88,26.9882,13819,0
+DLR_K.US,D,20220120,000000,27.1,27.1,26.87,26.87,12601,0
+DLR_K.US,D,20220121,000000,26.97,27.0517,26.86,27.0097,5734,0
+DLR_K.US,D,20220124,000000,26.94,26.97,26.74,26.84,16142,0
+DLR_K.US,D,20220125,000000,26.92,27.03,26.7723,27.03,17284,0
+DLR_K.US,D,20220126,000000,27.11,27.11,26.7625,26.82,11772,0
+DLR_K.US,D,20220127,000000,26.9,26.9,26.485,26.71,21107,0
+DLR_K.US,D,20220128,000000,26.66,26.81,25.68,26.71,53212,0
+DLR_K.US,D,20220131,000000,26.61,26.72,26.599,26.63,32734,0
+DLR_K.US,D,20220201,000000,26.69,26.79,26.69,26.75,5296,0
+DLR_K.US,D,20220202,000000,26.85,26.85,26.59,26.63,21775,0
+DLR_K.US,D,20220203,000000,26.51,26.6,26.49,26.55,30392,0
+DLR_K.US,D,20220204,000000,26.42,26.599,26.23,26.48,12034,0
+DLR_K.US,D,20220207,000000,26.42,26.61,26.42,26.43,20095,0
+DLR_K.US,D,20220208,000000,26.42,26.483,26.22,26.22,19270,0
+DLR_K.US,D,20220209,000000,26.31,26.31,26.1,26.2054,15441,0
+DLR_K.US,D,20220210,000000,26.09,26.21,25.8951,26.072,16580,0
+DLR_K.US,D,20220211,000000,26.05,26.21,25.96,25.983,15240,0
+DLR_K.US,D,20220214,000000,26.08,26.08,25.76,25.82,28714,0
+DLR_K.US,D,20220215,000000,25.92,25.96,25.74,25.9,10840,0
+DLR_K.US,D,20220216,000000,25.82,26.21,25.82,26.178,15521,0
+DLR_K.US,D,20220217,000000,26.18,26.18,25.82,25.98,9167,0
+DLR_K.US,D,20220218,000000,25.98,25.98,25.87,25.9584,9148,0
+DLR_K.US,D,20220222,000000,25.92,25.94,25.69,25.9068,28531,0
+DLR_K.US,D,20220223,000000,25.91,25.9867,25.8,25.864,11073,0
+DLR_K.US,D,20220224,000000,25.75,26,25.69,26,19205,0
+DLR_K.US,D,20220225,000000,26.05,26.2899,26.05,26.11,15388,0
+DLR_K.US,D,20220228,000000,26.24,26.24,25.94,25.94,10677,0
+DLR_K.US,D,20220301,000000,26.19,26.234,26.0743,26.15,18307,0
+DLR_K.US,D,20220302,000000,26.13,26.27,26.06,26.2,7397,0
+DLR_K.US,D,20220303,000000,26.13,26.15,26.06,26.12,21761,0
+DLR_K.US,D,20220304,000000,26.14,26.1997,26.01,26.09,8531,0
+DLR_K.US,D,20220307,000000,26.14,26.14,25.77,25.91,9785,0
+DLR_K.US,D,20220308,000000,26.04,26.05,25.7895,26.03,7636,0
+DLR_K.US,D,20220309,000000,26.09,26.09,25.882,25.99,10963,0
+DLR_K.US,D,20220310,000000,25.85,25.94,25.82,25.91,7579,0
+DLR_K.US,D,20220311,000000,25.93,25.9765,25.763,25.79,8328,0
+DLR_K.US,D,20220314,000000,25.49,25.51,25.15,25.16,44126,0
+DLR_K.US,D,20220315,000000,25.14,25.245,25.14,25.15,27648,0
+DLR_K.US,D,20220316,000000,25.19,25.36,25.19,25.2994,24532,0
+DLR_K.US,D,20220317,000000,25.39,25.65,25.39,25.45,18303,0
+DLR_K.US,D,20220318,000000,25.37,25.68,25.35,25.64,14364,0
+DLR_K.US,D,20220321,000000,25.64,25.71,25.45,25.4948,24846,0
+DLR_K.US,D,20220322,000000,25.36,25.59,25.36,25.55,12127,0
+DLR_K.US,D,20220323,000000,25.6,25.6,25.5,25.6,6521,0
+DLR_K.US,D,20220324,000000,25.66,25.66,25.45,25.52,20642,0
+DLR_K.US,D,20220325,000000,25.48,25.6,25.3538,25.45,35236,0
+DLR_K.US,D,20220328,000000,25.35,25.6525,25.35,25.5913,13285,0
+DLR_K.US,D,20220329,000000,25.62,25.89,25.5951,25.89,12859,0
+DLR_K.US,D,20220330,000000,25.72,26.04,25.72,26.01,10408,0
+DLR_K.US,D,20220331,000000,26.07,26.07,25.8,26.03,4953,0
+DLR_K.US,D,20220401,000000,25.94,26.0998,25.9,26.058,7784,0
+DLR_K.US,D,20220404,000000,25.91,25.975,25.9,25.95,22947,0
+DLR_K.US,D,20220405,000000,25.81,25.9399,25.71,25.73,33333,0
+DLR_K.US,D,20220406,000000,25.52,25.85,25.5054,25.73,14458,0
+DLR_K.US,D,20220407,000000,25.73,25.9469,25.73,25.8,8321,0
+DLR_K.US,D,20220408,000000,25.68,25.84,25.55,25.75,18171,0
+DLR_K.US,D,20220411,000000,25.66,25.69,25.45,25.51,16266,0
+DLR_K.US,D,20220412,000000,25.56,25.77,25.35,25.4065,10326,0
+DLR_K.US,D,20220413,000000,25.36,25.4709,25.15,25.15,7997,0
+DLR_K.US,D,20220414,000000,25.15,25.29,25.12,25.21,8323,0
+DLR_K.US,D,20220418,000000,25.16,25.38,25.13,25.37,53617,0
+DLR_K.US,D,20220419,000000,25.25,25.37,25.22,25.25,30935,0
+DLR_K.US,D,20220420,000000,25.27,25.49,25.22,25.29,11063,0
+DLR_K.US,D,20220421,000000,25.33,25.33,25.1,25.11,14695,0
+DLR_K.US,D,20220422,000000,25.17,25.2,25.05,25.13,14930,0
+DLR_K.US,D,20220425,000000,25.18,25.2835,25.13,25.23,3725,0
+DLR_K.US,D,20220426,000000,25.32,25.5015,25.3105,25.33,54708,0
+DLR_K.US,D,20220427,000000,25.44,25.56,25.22,25.23,17574,0
+DLR_K.US,D,20220428,000000,25.44,25.58,24.88,25.422,113305,0
+DLR_K.US,D,20220429,000000,25.05,25.48,25.05,25.48,37112,0
+DLR_K.US,D,20220502,000000,25.29,25.33,25.0567,25.19,27977,0
+DLR_K.US,D,20220503,000000,25.07,25.2287,25.07,25.125,16373,0
+DLR_K.US,D,20220504,000000,25.06,25.6801,25.06,25.6801,4732,0
+DLR_K.US,D,20220505,000000,25.54,25.54,25.11,25.38,9401,0
+DLR_K.US,D,20220506,000000,25.29,25.3,25.07,25.185,8862,0
+DLR_K.US,D,20220509,000000,25.05,25.2,24.83,24.83,26820,0
+DLR_K.US,D,20220510,000000,24.92,25.14,24.83,24.95,17545,0
+DLR_K.US,D,20220511,000000,24.86,25.15,24.86,24.94,7857,0
+DLR_K.US,D,20220512,000000,24.96,25.13,24.88,25.05,20128,0
+DLR_K.US,D,20220513,000000,25.1,25.3,25.03,25.03,11111,0
+DLR_K.US,D,20220516,000000,25.05,25.44,24.97,25.27,12366,0
+DLR_K.US,D,20220517,000000,25.27,25.3481,24.98,24.98,9461,0
+DLR_K.US,D,20220518,000000,24.99,24.99,24.57,24.63,45887,0
+DLR_K.US,D,20220519,000000,24.64,24.98,24.64,24.75,5258,0
+DLR_K.US,D,20220520,000000,24.8,24.97,24.7906,24.86,7365,0
+DLR_K.US,D,20220523,000000,24.99,24.99,24.8,24.81,17103,0
+DLR_K.US,D,20220524,000000,24.93,24.965,24.75,24.965,20452,0
+DLR_K.US,D,20220525,000000,24.86,25.3941,24.86,25.3799,5796,0
+DLR_K.US,D,20220526,000000,25.26,25.9693,25.26,25.92,7309,0
+DLR_K.US,D,20220527,000000,25.83,26.47,25.83,26.47,17074,0
+DLR_K.US,D,20220531,000000,26.01,26.24,25.96,26.24,51969,0
+DLR_K.US,D,20220601,000000,26.35,26.35,26,26.11,5727,0
+DLR_K.US,D,20220602,000000,26.02,26.23,25.9,26.06,9524,0
+DLR_K.US,D,20220603,000000,25.9,26.24,25.88,26.01,5849,0
+DLR_K.US,D,20220606,000000,26,26.0927,25.9031,26.02,5931,0
+DLR_K.US,D,20220607,000000,26.01,26.02,25.86,25.93,17171,0
+DLR_K.US,D,20220608,000000,25.86,25.9,25.76,25.76,6531,0
+DLR_K.US,D,20220609,000000,25.66,25.66,25.395,25.395,28580,0
+DLR_K.US,D,20220610,000000,25.26,25.26,24.8,25.1,25725,0
+DLR_K.US,D,20220613,000000,24.79,24.86,24.62,24.68,33800,0
+DLR_K.US,D,20220614,000000,24.29,24.54,24.23,24.3741,17673,0
+DLR_K.US,D,20220615,000000,24.35,24.81,24.35,24.57,21439,0
+DLR_K.US,D,20220616,000000,24.44,24.7384,24.25,24.37,36417,0
+DLR_K.US,D,20220617,000000,24.37,24.75,24.37,24.51,12685,0
+DLR_K.US,D,20220621,000000,24.72,24.8599,24.51,24.8599,12835,0
+DLR_K.US,D,20220622,000000,24.73,25.0499,24.71,24.99,12324,0
+DLR_K.US,D,20220623,000000,24.95,25.15,24.95,25.075,11230,0
+DLR_K.US,D,20220624,000000,25.18,25.44,25.09,25.26,6628,0
+DLR_K.US,D,20220627,000000,25.13,25.44,25.13,25.44,25256,0
+DLR_K.US,D,20220628,000000,25.27,25.3584,25.104,25.25,6707,0
+DLR_K.US,D,20220629,000000,25.2,25.34,25.13,25.34,23939,0
+DLR_K.US,D,20220630,000000,25.18,25.34,25.07,25.07,10290,0
+DLR_K.US,D,20220701,000000,25.1,25.57,25.05,25.31,5080,0
+DLR_K.US,D,20220705,000000,25.22,25.58,25.17,25.24,3690,0
+DLR_K.US,D,20220706,000000,25.2,25.4,25.17,25.395,9809,0
+DLR_K.US,D,20220707,000000,25.26,25.3995,25.22,25.32,9168,0
+DLR_K.US,D,20220708,000000,25.18,25.4628,25.16,25.43,18852,0
+DLR_K.US,D,20220711,000000,25.23,25.3121,25.16,25.265,12446,0
+DLR_K.US,D,20220712,000000,25.18,25.41,25.17,25.2858,14916,0
+DLR_K.US,D,20220713,000000,25.2,25.29,25,25.16,28151,0
+DLR_K.US,D,20220714,000000,25.01,25.33,25.01,25.32,13122,0
+DLR_K.US,D,20220715,000000,25.23,25.41,25.1,25.41,9221,0
+DLR_K.US,D,20220718,000000,25.4058,25.5133,25.29,25.43,4281,0
+DLR_K.US,D,20220719,000000,25.43,25.5763,25.3085,25.465,3942,0
+DLR_K.US,D,20220720,000000,25.39,25.61,25.28,25.61,8131,0
+DLR_K.US,D,20220721,000000,25.47,25.61,25.4414,25.61,3278,0
+DLR_K.US,D,20220722,000000,25.55,25.87,25.55,25.6,3383,0
+DLR_K.US,D,20220725,000000,25.51,25.8,25.37,25.5,13262,0
+DLR_K.US,D,20220726,000000,25.45,25.55,25.41,25.53,2723,0
+DLR_K.US,D,20220727,000000,25.41,25.5844,25.41,25.5844,2910,0
+DLR_K.US,D,20220728,000000,25.5,25.7,25.5,25.58,7436,0
+DLR_K.US,D,20220729,000000,25.58,26.11,25.51,26.02,24701,0
+DLR_K.US,D,20220801,000000,25.95,26.0655,25.88,26.04,8603,0
+DLR_K.US,D,20220802,000000,25.91,26.61,25.82,26.27,26657,0
+DLR_K.US,D,20220803,000000,26.21,26.48,26.1,26.44,6999,0
+DLR_K.US,D,20220804,000000,26.25,26.4,26.02,26.4,7166,0
+DLR_K.US,D,20220805,000000,26.15,26.23,26.0801,26.23,4111,0
+DLR_K.US,D,20220808,000000,26.13,26.24,26.07,26.23,6748,0
+DLR_K.US,D,20220809,000000,26.08,26.08,25.94,26.01,9088,0
+DLR_K.US,D,20220810,000000,26.01,26.2119,25.831,26.21,3439,0
+DLR_K.US,D,20220811,000000,26.12,26.31,26.05,26.05,3061,0
+DLR_K.US,D,20220812,000000,25.86,26.17,25.86,26.17,5320,0
+DLR_K.US,D,20220815,000000,26,26.36,26,26.22,5629,0
+DLR_K.US,D,20220816,000000,26.11,26.1842,25.77,25.96,11001,0
+DLR_K.US,D,20220817,000000,25.8,25.8,25.52,25.6,10431,0
+DLR_K.US,D,20220818,000000,25.56,25.7,25.52,25.64,7712,0
+DLR_K.US,D,20220819,000000,25.41,25.41,25.08,25.28,8181,0
+DLR_K.US,D,20220822,000000,25.01,25.2999,25.01,25.2,9266,0
+DLR_K.US,D,20220823,000000,25.1,25.22,25.1,25.15,169723,0
+DLR_K.US,D,20220824,000000,25.24,25.36,25.1272,25.3,9253,0
+DLR_K.US,D,20220825,000000,25.18,25.6317,25.18,25.4347,6004,0
+DLR_K.US,D,20220826,000000,25.57,25.67,25.18,25.26,13071,0
+DLR_K.US,D,20220829,000000,25.13,25.21,24.99,25.0835,98550,0
+DLR_K.US,D,20220830,000000,25.08,25.1,25,25.05,28609,0
+DLR_K.US,D,20220831,000000,25.02,25.19,24.95,25.09,47262,0
+DLR_K.US,D,20220901,000000,25.01,25.08,25,25,31959,0
+DLR_K.US,D,20220902,000000,25.06,25.25,25.06,25.13,17028,0
+DLR_K.US,D,20220906,000000,25.23,25.23,25.01,25.09,36258,0
+DLR_K.US,D,20220907,000000,25.01,25.24,25.01,25.11,42140,0
+DLR_K.US,D,20220908,000000,25.1,25.19,24.93,24.93,17898,0
+DLR_K.US,D,20220909,000000,24.96,25.1873,24.96,25.1,11793,0
+DLR_K.US,D,20220912,000000,25.14,25.275,25.11,25.2,17656,0
+DLR_K.US,D,20220913,000000,25.1,25.2183,25.0347,25.18,13140,0
+DLR_K.US,D,20220914,000000,24.7999,24.84,24.6054,24.84,94650,0
+DLR_K.US,D,20220915,000000,24.7,24.85,24.6801,24.75,14658,0
+DLR_K.US,D,20220916,000000,24.48,24.7,24.48,24.69,7894,0
+DLR_K.US,D,20220919,000000,24.6,24.6657,24,24.06,87509,0
+DLR_K.US,D,20220920,000000,23.92,24.19,23.86,24.056,26777,0
+DLR_K.US,D,20220921,000000,23.93,24.14,23.92,23.97,25785,0
+DLR_K.US,D,20220922,000000,23.85,24.0137,23.75,23.75,9076,0
+DLR_K.US,D,20220923,000000,23.84,23.84,23.5,23.5,45416,0
+DLR_K.US,D,20220926,000000,23.5,23.5,23.09,23.11,24008,0
+DLR_K.US,D,20220927,000000,23.15,23.3677,22.98,23.15,35531,0
+DLR_K.US,D,20220928,000000,23.08,23.3,23.02,23.09,37031,0
+DLR_K.US,D,20220929,000000,22.92,23,22.54,22.55,61935,0
+DLR_K.US,D,20220930,000000,22.61,22.9146,21.98,22.26,227873,0
+DLR_K.US,D,20221003,000000,22.41,22.5899,22.2818,22.44,49674,0
+DLR_K.US,D,20221004,000000,22.59,22.75,22.56,22.75,99650,0
+DLR_K.US,D,20221005,000000,22.65,22.66,22.51,22.6,8221,0
+DLR_K.US,D,20221006,000000,22.64,22.73,22.5,22.61,31635,0
+DLR_K.US,D,20221007,000000,22.46,22.57,22.4,22.54,10102,0
+DLR_K.US,D,20221010,000000,22.4,22.48,22.32,22.4,25399,0
+DLR_K.US,D,20221011,000000,22.33,22.4,22.265,22.39,36627,0
+DLR_K.US,D,20221012,000000,22.26,22.3782,22.07,22.08,19489,0
+DLR_K.US,D,20221013,000000,21.97,22.32,21.455,22.23,40496,0
+DLR_K.US,D,20221014,000000,22.17,22.59,22.17,22.445,63772,0
+DLR_K.US,D,20221017,000000,22.53,22.68,22.52,22.63,13769,0
+DLR_K.US,D,20221018,000000,22.56,22.8,22.4913,22.75,25197,0
+DLR_K.US,D,20221019,000000,22.58,22.58,22.3,22.3443,11643,0
+DLR_K.US,D,20221020,000000,22.45,22.45,21.97,22,26574,0
+DLR_K.US,D,20221021,000000,21.99,21.99,21.5,21.6767,21347,0
+DLR_K.US,D,20221024,000000,21.75,21.75,21.41,21.52,12606,0
+DLR_K.US,D,20221025,000000,21.52,21.8,21.52,21.753,29477,0
+DLR_K.US,D,20221026,000000,21.85,22.0193,21.7,21.77,40588,0
+DLR_K.US,D,20221027,000000,21.75,22,21.75,22,41714,0
+DLR_K.US,D,20221028,000000,21.92,22.0214,21.85,21.88,20901,0
+DLR_K.US,D,20221031,000000,21.94,21.95,21.8,21.9,56253,0
+DLR_K.US,D,20221101,000000,21.94,22,21.77,21.79,23904,0
+DLR_K.US,D,20221102,000000,21.74,21.87,21.58,21.6463,21672,0
+DLR_K.US,D,20221103,000000,21.46,21.705,21.33,21.4,28048,0
+DLR_K.US,D,20221104,000000,21.39,21.53,20.68,20.7317,101903,0
+DLR_K.US,D,20221107,000000,20.7,21.13,20.7,21.08,52570,0
+DLR_K.US,D,20221108,000000,21.25,21.51,21.01,21.5,24140,0
+DLR_K.US,D,20221109,000000,21.49,21.49,21.1072,21.4,20236,0
+DLR_K.US,D,20221110,000000,21.7,22.41,21.7,22.4,32785,0
+DLR_K.US,D,20221111,000000,22.22,22.83,22.22,22.55,6885,0
+DLR_K.US,D,20221114,000000,22.47,22.6713,22.47,22.65,15211,0
+DLR_K.US,D,20221115,000000,22.82,23.6,22.82,23.3201,84332,0
+DLR_K.US,D,20221116,000000,23.33,23.4,23.32,23.32,17276,0
+DLR_K.US,D,20221117,000000,23.12,23.42,23.12,23.14,19150,0
+DLR_K.US,D,20221118,000000,23.14,23.1878,22.97,23,25823,0
+DLR_K.US,D,20221121,000000,23,23.2,23,23.14,43014,0
+DLR_K.US,D,20221122,000000,23.06,23.3199,23.06,23.2,16709,0
+DLR_K.US,D,20221123,000000,23.31,23.56,23.2,23.56,20180,0
+DLR_K.US,D,20221125,000000,23.53,23.56,23.32,23.36,8882,0
+DLR_K.US,D,20221128,000000,23.32,23.57,23.24,23.37,20431,0
+DLR_K.US,D,20221129,000000,23.22,23.4399,23.09,23.14,23049,0
+DLR_K.US,D,20221130,000000,23.26,23.37,22.85,23.21,33294,0
+DLR_K.US,D,20221201,000000,23.22,23.648,23.22,23.59,21215,0
+DLR_K.US,D,20221202,000000,23.39,23.73,23.28,23.47,16665,0
+DLR_K.US,D,20221205,000000,23.55,23.83,23.25,23.38,19743,0
+DLR_K.US,D,20221206,000000,23.33,23.48,23.17,23.38,43052,0
+DLR_K.US,D,20221207,000000,23.34,23.45,23.25,23.4,50579,0
+DLR_K.US,D,20221208,000000,23.34,23.52,23.28,23.41,30100,0
+DLR_K.US,D,20221209,000000,23.25,23.38,23.1265,23.37,21088,0
+DLR_K.US,D,20221212,000000,23.45,23.45,23.0959,23.24,29668,0
+DLR_K.US,D,20221213,000000,23.48,23.9272,23.26,23.74,27871,0
+DLR_K.US,D,20221214,000000,23.38,23.5,23.09,23.31,29990,0
+DLR_K.US,D,20221215,000000,23.17,23.47,23.17,23.45,25207,0
+DLR_K.US,D,20221216,000000,23.26,23.5,23.04,23.49,18982,0
+DLR_K.US,D,20221219,000000,23.34,23.5,23.29,23.5,12699,0
+DLR_K.US,D,20221220,000000,23.36,23.48,23.1,23.37,20736,0
+DLR_K.US,D,20221221,000000,23.3,23.4799,23.22,23.34,29929,0
+DLR_K.US,D,20221222,000000,23.15,23.31,22.84,22.95,20682,0
+DLR_K.US,D,20221223,000000,22.99,22.9968,22.76,22.98,44747,0
+DLR_K.US,D,20221227,000000,22.8,22.95,22.76,22.8,19862,0
+DLR_K.US,D,20221228,000000,22.78,22.9,22.57,22.61,25889,0
+DLR_K.US,D,20221229,000000,22.59,22.83,22.41,22.63,36684,0
+DLR_K.US,D,20221230,000000,22.63,23.26,22.36,22.81,226920,0
+DLR_K.US,D,20230103,000000,22.95,22.9694,22.45,22.6,20706,0
+DLR_K.US,D,20230104,000000,22.71,23.25,22.71,23.06,19012,0
+DLR_K.US,D,20230105,000000,22.99,23.31,22.99,23.28,34413,0
+DLR_K.US,D,20230106,000000,23.31,23.8309,23.31,23.58,5684,0
+DLR_K.US,D,20230109,000000,23.55,23.81,23.55,23.6,8662,0
+DLR_K.US,D,20230110,000000,23.62,23.72,23.54,23.54,16536,0
+DLR_K.US,D,20230111,000000,23.5,23.67,23.5,23.57,29702,0
+DLR_K.US,D,20230112,000000,23.54,23.8799,23.5,23.7178,42293,0
+DLR_K.US,D,20230113,000000,23.65,23.86,23.45,23.82,13711,0
+DLR_K.US,D,20230117,000000,23.8,24.185,23.8,24.17,19864,0
+DLR_K.US,D,20230118,000000,24.24,24.5099,24.24,24.28,19227,0
+DLR_K.US,D,20230119,000000,24.23,24.41,24.13,24.31,16688,0
+DLR_K.US,D,20230120,000000,24.31,24.74,24.2136,24.74,29978,0
+DLR_K.US,D,20230123,000000,24.64,24.93,24.56,24.8939,18275,0
+DLR_K.US,D,20230124,000000,24.82,25.03,24.7932,24.88,13913,0
+DLR_K.US,D,20230125,000000,24.8,25.06,24.75,24.89,5591,0
+DLR_K.US,D,20230126,000000,24.89,25.15,24.855,25.11,20597,0
+DLR_K.US,D,20230127,000000,24.97,25.13,24.97,25.05,13978,0
+DLR_K.US,D,20230130,000000,24.88,25.31,24.88,25.19,23368,0
+DLR_K.US,D,20230131,000000,25.13,25.4,25.095,25.4,37496,0
+DLR_K.US,D,20230201,000000,25.46,25.58,25.21,25.43,18092,0
+DLR_K.US,D,20230202,000000,25.5,25.71,25.5,25.66,9987,0
+DLR_K.US,D,20230203,000000,25.44,25.57,25.2,25.23,6808,0
+DLR_K.US,D,20230206,000000,25.06,25.06,24.9,25.02,6501,0
+DLR_K.US,D,20230207,000000,25.1,25.1899,24.92,24.97,30836,0
+DLR_K.US,D,20230208,000000,24.9,25.21,24.9,25.15,8946,0
+DLR_K.US,D,20230209,000000,25.15,25.3435,25.04,25.04,8579,0
+DLR_K.US,D,20230210,000000,25,25.098,24.8701,25.08,8357,0
+DLR_K.US,D,20230213,000000,24.97,25.23,24.97,25.2,3009,0
+DLR_K.US,D,20230214,000000,25.08,25.23,25.08,25.2,7400,0
+DLR_K.US,D,20230215,000000,25.03,25.09,24.92,24.94,10632,0
+DLR_K.US,D,20230216,000000,24.82,24.98,24.62,24.66,14792,0
+DLR_K.US,D,20230217,000000,24.55,24.6,24.39,24.53,14442,0
+DLR_K.US,D,20230221,000000,24.41,24.41,23.79,23.79,12625,0
+DLR_K.US,D,20230222,000000,23.82,24,23.82,23.95,8721,0
+DLR_K.US,D,20230223,000000,24,24.29,23.97,24.22,30937,0
+DLR_K.US,D,20230224,000000,24.1,24.19,23.99,24.05,9326,0
+DLR_K.US,D,20230227,000000,24.1,24.2,24.05,24.15,18558,0
+DLR_K.US,D,20230228,000000,24.03,24.46,24.03,24.46,22066,0
+DLR_K.US,D,20230301,000000,24.23,24.39,24.1,24.18,13037,0
+DLR_K.US,D,20230302,000000,24.02,24.02,23.88,23.99,17917,0
+DLR_K.US,D,20230303,000000,23.99,24.155,23.97,24.12,43890,0
+DLR_K.US,D,20230306,000000,24.18,24.25,24.0388,24.134,19027,0
+DLR_K.US,D,20230307,000000,24.08,24.1398,24.001,24.0726,10029,0
+DLR_K.US,D,20230308,000000,24.02,24.1079,23.71,23.91,21471,0
+DLR_K.US,D,20230309,000000,23.75,23.8949,23.28,23.5494,16196,0
+DLR_K.US,D,20230310,000000,23.4,23.69,23.38,23.6,30274,0
+DLR_K.US,D,20230313,000000,23.43,23.49,23.25,23.48,15304,0
+DLR_K.US,D,20230314,000000,23.25,24.42,22.98,23.02,25164,0
+DLR_K.US,D,20230315,000000,22.86,23.0099,22.69,22.78,8515,0
+DLR_K.US,D,20230316,000000,22.68,23.41,22.6623,23.28,26726,0
+DLR_K.US,D,20230317,000000,23.17,23.54,21.61,23.54,39843,0
+DLR_K.US,D,20230320,000000,23.19,23.22,22.43,22.7,20951,0
+DLR_K.US,D,20230321,000000,22.8,23.1,22.25,23.03,52723,0
+DLR_K.US,D,20230322,000000,22.87,23,22.51,22.7,29373,0
+DLR_K.US,D,20230323,000000,22.66,22.8,22.4161,22.67,32307,0
+DLR_K.US,D,20230324,000000,22.75,22.75,22.5,22.52,9903,0
+DLR_K.US,D,20230327,000000,22.62,22.73,22.48,22.6,11832,0
+DLR_K.US,D,20230328,000000,22.51,22.75,22.51,22.74,10186,0
+DLR_K.US,D,20230329,000000,22.65,23.0957,22.65,23,20574,0
+DLR_K.US,D,20230330,000000,22.86,23.4,22.86,23.35,15603,0
+DLR_K.US,D,20230331,000000,23.5,23.5387,22.61,23.21,54047,0
+DLR_K.US,D,20230403,000000,23.12,23.36,23.12,23.32,10441,0
+DLR_K.US,D,20230404,000000,23.29,23.57,23.21,23.57,12882,0
+DLR_K.US,D,20230405,000000,23.41,23.76,23.3,23.66,8616,0
+DLR_K.US,D,20230406,000000,23.56,24.08,23.56,23.9092,12139,0
+DLR_K.US,D,20230410,000000,24.07,24.12,23.88,24.02,6301,0
+DLR_K.US,D,20230411,000000,24.14,24.26,24.02,24.26,7359,0
+DLR_K.US,D,20230412,000000,24.13,24.92,24.03,24.83,35112,0
+DLR_K.US,D,20230413,000000,24.74,24.87,24.63,24.71,22656,0
+DLR_K.US,D,20230414,000000,24.71,24.86,24.52,24.66,25236,0
+DLR_K.US,D,20230417,000000,24.57,24.9417,24.57,24.6813,9941,0
+DLR_K.US,D,20230418,000000,24.7,24.9139,24.6101,24.75,8290,0
+DLR_K.US,D,20230419,000000,24.7,24.8199,24.6076,24.7529,87452,0
+DLR_K.US,D,20230420,000000,24.83,24.94,24.485,24.64,60928,0
+DLR_K.US,D,20230421,000000,24.79,24.8377,24.39,24.52,12983,0
+DLR_K.US,D,20230424,000000,24.71,24.84,24.42,24.79,10280,0
+DLR_K.US,D,20230425,000000,24.71,24.78,24.5706,24.71,9908,0
+DLR_K.US,D,20230426,000000,24.7,24.75,24.575,24.7007,9131,0
+DLR_K.US,D,20230427,000000,24.65,24.7799,24.46,24.57,11562,0
+DLR_K.US,D,20230428,000000,24.44,24.97,24.44,24.97,66067,0
+DLR_K.US,D,20230501,000000,24.79,24.94,24.65,24.65,24060,0
+DLR_K.US,D,20230502,000000,24.53,24.58,24.2189,24.58,17967,0
+DLR_K.US,D,20230503,000000,24.4,24.56,24.2,24.32,11835,0
+DLR_K.US,D,20230504,000000,24.19,24.47,24,24.0594,34840,0
+DLR_K.US,D,20230505,000000,24.16,24.2396,23.79,23.97,214058,0
+DLR_K.US,D,20230508,000000,23.84,23.99,23.54,23.54,14643,0
+DLR_K.US,D,20230509,000000,23.54,23.76,23.47,23.5,10580,0
+DLR_K.US,D,20230510,000000,23.51,23.61,22.76,23.15,108381,0
+DLR_K.US,D,20230511,000000,23.02,23.2,22.92,23.2,16323,0
+DLR_K.US,D,20230512,000000,23.04,23.3461,22.5,22.69,45313,0
+DLR_K.US,D,20230515,000000,22.56,22.85,22.56,22.8,14126,0
+DLR_K.US,D,20230516,000000,22.58,22.8132,22.46,22.59,26017,0
+DLR_K.US,D,20230517,000000,22.51,22.9,22.51,22.74,16477,0
+DLR_K.US,D,20230518,000000,22.68,22.8587,22.53,22.85,5310,0
+DLR_K.US,D,20230519,000000,22.74,22.85,22.6,22.85,12696,0
+DLR_K.US,D,20230522,000000,22.65,22.852,22.55,22.78,12246,0
+DLR_K.US,D,20230523,000000,22.63,22.76,22.63,22.75,6422,0
+DLR_K.US,D,20230524,000000,22.63,22.7048,22.21,22.21,13534,0
+DLR_K.US,D,20230525,000000,22.23,22.54,22.09,22.33,15957,0
+DLR_K.US,D,20230526,000000,22.32,22.51,22.25,22.5,10964,0
+DLR_K.US,D,20230530,000000,22.57,22.7387,22.465,22.61,18133,0
+DLR_K.US,D,20230531,000000,22.5,23.08,22.41,23,68580,0
+DLR_K.US,D,20230601,000000,22.89,23.4699,22.89,23.3,28302,0
+DLR_K.US,D,20230602,000000,23.35,23.77,23.35,23.62,16776,0
+DLR_K.US,D,20230605,000000,23.54,23.87,23.47,23.86,22577,0
+DLR_K.US,D,20230606,000000,23.7,23.99,23.7,23.99,7917,0
+DLR_K.US,D,20230607,000000,23.93,23.97,23.6927,23.88,7148,0
+DLR_K.US,D,20230608,000000,23.6,23.83,23.6,23.78,13655,0
+DLR_K.US,D,20230609,000000,23.6,23.9,23.6,23.795,5307,0
+DLR_K.US,D,20230612,000000,23.8,23.89,23.69,23.69,6747,0
+DLR_K.US,D,20230613,000000,23.57,23.75,23.53,23.55,13060,0
+DLR_K.US,D,20230614,000000,23.16,23.3199,22.7,23,12422,0
+DLR_K.US,D,20230615,000000,22.7,23.28,22.7,22.81,17505,0
+DLR_K.US,D,20230616,000000,22.81,22.88,22.63,22.8,9041,0
+DLR_K.US,D,20230620,000000,22.65,22.76,22.61,22.615,13616,0
+DLR_K.US,D,20230621,000000,22.56,22.79,22.4414,22.685,18677,0
+DLR_K.US,D,20230622,000000,22.49,22.8118,22.4343,22.79,6539,0
+DLR_K.US,D,20230623,000000,22.65,23.0797,22.5554,23.0435,9840,0
+DLR_K.US,D,20230626,000000,22.9,23.15,22.7598,22.9843,16439,0
+DLR_K.US,D,20230627,000000,22.87,23.24,22.82,23.21,19386,0
+DLR_K.US,D,20230628,000000,23.14,23.3,23.05,23.18,21086,0
+DLR_K.US,D,20230629,000000,23.18,23.21,22.79,22.98,13756,0
+DLR_K.US,D,20230630,000000,23.16,23.37,22.95,23.37,30237,0
+DLR_K.US,D,20230703,000000,23.18,23.5799,23.18,23.56,5784,0
+DLR_K.US,D,20230705,000000,23.42,23.8,23.41,23.7,21584,0
+DLR_K.US,D,20230706,000000,23.56,23.63,23.18,23.57,16219,0
+DLR_K.US,D,20230707,000000,23.25,23.718,23.2,23.55,8959,0
+DLR_K.US,D,20230710,000000,23.45,23.8,23.45,23.6,5562,0
+DLR_K.US,D,20230711,000000,23.6,23.76,23.47,23.52,13656,0
+DLR_K.US,D,20230712,000000,23.52,23.7599,23.52,23.57,9167,0
+DLR_K.US,D,20230713,000000,23.62,23.78,23.59,23.78,8345,0
+DLR_K.US,D,20230714,000000,23.65,23.7241,23.59,23.6601,5317,0
+DLR_K.US,D,20230717,000000,23.77,23.77,23.61,23.712,14877,0
+DLR_K.US,D,20230718,000000,23.61,23.7,23.61,23.63,11430,0
+DLR_K.US,D,20230719,000000,23.56,23.72,23.45,23.7,40671,0
+DLR_K.US,D,20230720,000000,23.54,23.55,23.18,23.22,12672,0
+DLR_K.US,D,20230721,000000,23.25,23.65,23.25,23.46,17697,0
+DLR_K.US,D,20230724,000000,23.41,23.61,23.37,23.59,18207,0
+DLR_K.US,D,20230725,000000,23.46,23.5999,23.45,23.5,12557,0
+DLR_K.US,D,20230726,000000,23.42,23.54,23.42,23.47,15343,0
+DLR_K.US,D,20230727,000000,23.5,23.57,23.02,23.02,17463,0
+DLR_K.US,D,20230728,000000,23.24,23.5899,22.77,22.93,20217,0
+DLR_K.US,D,20230731,000000,22.96,23.39,22.93,23.39,20232,0
+DLR_K.US,D,20230801,000000,23.23,23.37,23.1101,23.37,7962,0
+DLR_K.US,D,20230802,000000,23.14,23.32,23.14,23.2515,10770,0
+DLR_K.US,D,20230803,000000,23.06,23.33,23.06,23.33,7447,0
+DLR_K.US,D,20230804,000000,23.34,23.59,23.2901,23.46,18211,0
+DLR_K.US,D,20230807,000000,23.21,23.4749,23.21,23.4,2752,0
+DLR_K.US,D,20230808,000000,23.32,23.6,23.22,23.42,30734,0
+DLR_K.US,D,20230809,000000,23.32,23.32,22.9,23.2,39198,0
+DLR_K.US,D,20230810,000000,23.2,23.2,23,23.07,9373,0
+DLR_K.US,D,20230811,000000,22.9,23.1499,22.9,23.06,9279,0
+DLR_K.US,D,20230814,000000,22.93,23.04,22.85,22.94,23697,0
+DLR_K.US,D,20230815,000000,22.8,22.85,22.65,22.65,12148,0
+DLR_K.US,D,20230816,000000,22.7232,22.7232,22.41,22.42,9467,0
+DLR_K.US,D,20230817,000000,22.5,22.5,22.15,22.2,20906,0
+DLR_K.US,D,20230818,000000,22.23,22.38,22.19,22.38,24525,0
+DLR_K.US,D,20230821,000000,22.3,22.38,22.119,22.12,8569,0
+DLR_K.US,D,20230822,000000,22.08,22.12,22,22.042,11106,0
+DLR_K.US,D,20230823,000000,22.08,22.35,22.0015,22.35,15013,0
+DLR_K.US,D,20230824,000000,22.31,22.41,22.11,22.33,15270,0
+DLR_K.US,D,20230825,000000,22.09,22.4261,22.02,22.3706,11138,0
+DLR_K.US,D,20230828,000000,22.37,22.44,22.18,22.44,16452,0
+DLR_K.US,D,20230829,000000,22.34,22.6699,22.34,22.55,17654,0
+DLR_K.US,D,20230830,000000,22.55,22.8399,22.55,22.72,26018,0
+DLR_K.US,D,20230831,000000,22.77,22.8799,22.61,22.75,36823,0
+DLR_K.US,D,20230901,000000,22.68,22.8816,22.47,22.47,7974,0
+DLR_K.US,D,20230905,000000,22.39,22.7499,22.39,22.55,12382,0
+DLR_K.US,D,20230906,000000,22.46,22.705,22.3501,22.68,49210,0
+DLR_K.US,D,20230907,000000,22.6037,22.68,22.38,22.38,40409,0
+DLR_K.US,D,20230908,000000,22.38,22.5999,22.38,22.5034,4897,0
+DLR_K.US,D,20230911,000000,22.5,22.63,22.4134,22.6,198261,0
+DLR_K.US,D,20230912,000000,22.6,22.655,22.47,22.59,17157,0
+DLR_K.US,D,20230913,000000,22.53,22.59,22.16,22.45,64345,0
+DLR_K.US,D,20230914,000000,22.1,22.2299,22.1,22.1657,8539,0
+DLR_K.US,D,20230915,000000,22.1,22.18,21.84,21.94,35535,0
+DLR_K.US,D,20230918,000000,21.9,22.19,21.9,22.16,17472,0
+DLR_K.US,D,20230919,000000,22.03,22.342,22.03,22.32,26380,0
+DLR_K.US,D,20230920,000000,22.37,22.37,22.11,22.11,19386,0
+DLR_K.US,D,20230921,000000,21.91,22.11,21.64,21.95,73814,0
+DLR_K.US,D,20230922,000000,21.81,22.08,21.7078,21.98,24539,0
+DLR_K.US,D,20230925,000000,21.7,22.0199,21.7,21.97,17943,0
+DLR_K.US,D,20230926,000000,21.82,22.05,21.6,22.04,33987,0
+DLR_K.US,D,20230927,000000,21.91,22.3,21.85,22.19,151011,0
+DLR_K.US,D,20230928,000000,21.91,22.2,21.9,22.2,123821,0
+DLR_K.US,D,20230929,000000,22.29,22.55,22.2707,22.49,42048,0
+DLR_K.US,D,20231002,000000,22.36,22.36,21.8358,22.25,24668,0
+DLR_K.US,D,20231003,000000,22.06,22.08,21.6401,22.02,29708,0
+DLR_K.US,D,20231004,000000,22.1,22.1,21.67,22,8340,0
+DLR_K.US,D,20231005,000000,21.76,21.9,21.7,21.85,21326,0
+DLR_K.US,D,20231006,000000,21.67,22.0174,21.6301,21.83,52643,0
+DLR_K.US,D,20231009,000000,21.75,21.9,21.66,21.85,7777,0
+DLR_K.US,D,20231010,000000,21.88,22.2499,21.87,22.05,24492,0
+DLR_K.US,D,20231011,000000,22.09,22.3999,22.09,22.25,25164,0
+DLR_K.US,D,20231012,000000,22.18,22.37,22.0401,22.3,88378,0
+DLR_K.US,D,20231013,000000,22.25,22.3428,22.125,22.22,54312,0
+DLR_K.US,D,20231016,000000,22.25,22.43,22.08,22.33,18877,0
+DLR_K.US,D,20231017,000000,22.2,22.29,21.98,22.13,28786,0
+DLR_K.US,D,20231018,000000,22.04,22.19,21.8901,22.1,31488,0
+DLR_K.US,D,20231019,000000,22.03,22.22,21.9671,22,24897,0
+DLR_K.US,D,20231020,000000,21.96,22.37,21.92,22.11,24818,0
+DLR_K.US,D,20231023,000000,22.12,22.34,22.01,22.04,57147,0
+DLR_K.US,D,20231024,000000,22.05,22.3,21.96,22.07,78851,0
+DLR_K.US,D,20231025,000000,22.01,22.145,21.79,21.83,15547,0
+DLR_K.US,D,20231026,000000,21.83,21.97,21.76,21.77,13791,0
+DLR_K.US,D,20231027,000000,21.8,21.82,21.4,21.57,50867,0
+DLR_K.US,D,20231030,000000,21.6,21.81,21.49,21.52,24400,0
+DLR_K.US,D,20231031,000000,21.53,21.7999,21.53,21.78,25682,0
+DLR_K.US,D,20231101,000000,21.72,22.305,21.66,22.07,18684,0
+DLR_K.US,D,20231102,000000,22.25,23.14,22.25,22.69,39008,0
+DLR_K.US,D,20231103,000000,22.83,23.405,22.83,23.2,15517,0
+DLR_K.US,D,20231106,000000,23.135,23.39,23,23.28,19845,0
+DLR_K.US,D,20231107,000000,23.25,23.38,23.0536,23.25,19259,0
+DLR_K.US,D,20231108,000000,23.19,23.49,23.19,23.33,24529,0
+DLR_K.US,D,20231109,000000,23.38,23.38,22.93,23.06,24511,0
+DLR_K.US,D,20231110,000000,23.1,23.21,23.03,23.08,6568,0
+DLR_K.US,D,20231113,000000,23.02,23.2799,23.02,23.16,10877,0
+DLR_K.US,D,20231114,000000,23.53,23.8225,23.47,23.7,26253,0
+DLR_K.US,D,20231115,000000,23.67,23.8399,23.5701,23.63,22779,0
+DLR_K.US,D,20231116,000000,23.66,23.75,23.58,23.63,15586,0
+DLR_K.US,D,20231117,000000,23.66,23.81,23.65,23.67,28986,0
+DLR_K.US,D,20231120,000000,23.58,23.96,23.58,23.85,20885,0
+DLR_K.US,D,20231121,000000,23.73,23.9,23.69,23.72,12702,0
+DLR_K.US,D,20231122,000000,23.76,23.78,23.53,23.72,28726,0
+DLR_K.US,D,20231124,000000,23.69,23.69,23.54,23.56,8648,0
+DLR_K.US,D,20231127,000000,23.56,23.8299,23.56,23.74,15468,0
+DLR_K.US,D,20231128,000000,23.66,23.99,23.66,23.77,18991,0
+DLR_K.US,D,20231129,000000,23.84,24.1899,23.84,23.94,19725,0
+DLR_K.US,D,20231130,000000,23.94,24.29,23.93,24.27,28719,0
+DLR_K.US,D,20231201,000000,24.08,24.57,24.08,24.3,8071,0
+DLR_K.US,D,20231204,000000,24.23,24.6,24.15,24.15,9932,0
+DLR_K.US,D,20231205,000000,24.15,24.27,24.15,24.164,11922,0
+DLR_K.US,D,20231206,000000,24.16,24.4,24.16,24.16,17695,0
+DLR_K.US,D,20231207,000000,24.2,24.4,24.2,24.22,13775,0
+DLR_K.US,D,20231208,000000,24.21,24.27,24.12,24.12,23532,0
+DLR_K.US,D,20231211,000000,24.12,24.2,23.97,24.12,11902,0
+DLR_K.US,D,20231212,000000,24.06,24.25,24,24.1775,19375,0
+DLR_K.US,D,20231213,000000,24.33,24.72,24.12,24.54,7802,0
+DLR_K.US,D,20231214,000000,24.32,24.62,24.32,24.62,18209,0
+DLR_K.US,D,20231215,000000,24.38,24.86,24.38,24.38,11480,0
+DLR_K.US,D,20231218,000000,24.31,24.4999,24.1,24.11,12157,0
+DLR_K.US,D,20231219,000000,24.1,24.4,24.1,24.38,9737,0
+DLR_K.US,D,20231220,000000,24.38,24.55,24.24,24.29,17577,0
+DLR_K.US,D,20231221,000000,24.3,24.36,24.14,24.16,21501,0
+DLR_K.US,D,20231222,000000,24.2,24.348,24.09,24.19,11248,0
+DLR_K.US,D,20231226,000000,24.3,24.4,24.17,24.27,8552,0
+DLR_K.US,D,20231227,000000,24.2,24.51,24.2,24.38,13658,0
+DLR_K.US,D,20231228,000000,24.39,24.64,24.255,24.63,13212,0
+DLR_K.US,D,20231229,000000,24.64,24.85,24.4432,24.85,56215,0
+DLR_K.US,D,20240102,000000,24.69,24.78,24.395,24.5,34006,0
+DLR_K.US,D,20240103,000000,24.34,24.52,24.2601,24.35,16697,0
+DLR_K.US,D,20240104,000000,24.3999,24.4688,24.29,24.38,9636,0
+DLR_K.US,D,20240105,000000,24.43,24.49,24.2561,24.2561,11179,0
+DLR_K.US,D,20240108,000000,24.37,24.52,24.24,24.4825,27958,0
+DLR_K.US,D,20240109,000000,24.5,24.75,24.46,24.6,21658,0
+DLR_K.US,D,20240110,000000,24.57,24.81,24.43,24.43,38637,0
+DLR_K.US,D,20240111,000000,24.43,24.66,24.42,24.49,6991,0
+DLR_K.US,D,20240112,000000,24.5621,24.6,24.49,24.575,12547,0
+DLR_K.US,D,20240116,000000,24.48,24.59,24.39,24.45,21720,0
+DLR_K.US,D,20240117,000000,24.37,24.47,24.3118,24.36,13504,0
+DLR_K.US,D,20240118,000000,24.36,24.3777,24.18,24.34,15904,0
+DLR_K.US,D,20240119,000000,24.23,24.53,24.23,24.53,12767,0
+DLR_K.US,D,20240122,000000,24.45,24.52,24.395,24.43,29924,0
+DLR_K.US,D,20240123,000000,24.28,24.43,24.25,24.3,17880,0
+DLR_K.US,D,20240124,000000,24.46,24.5166,24.3062,24.39,8584,0
+DLR_K.US,D,20240125,000000,24.39,24.4751,24.32,24.36,31859,0
+DLR_K.US,D,20240126,000000,24.34,24.54,24.34,24.5,8162,0
+DLR_K.US,D,20240129,000000,24.49,24.49,24.33,24.4,39080,0
+DLR_K.US,D,20240130,000000,24.37,24.6743,24.37,24.6743,6348,0
+DLR_K.US,D,20240131,000000,24.47,24.74,24.47,24.48,12967,0
+DLR_K.US,D,20240201,000000,24.4742,24.84,24.4742,24.8,14849,0
+DLR_K.US,D,20240202,000000,24.7999,24.7999,24.6464,24.77,6083,0
+DLR_K.US,D,20240205,000000,24.7,24.8,24.41,24.41,5181,0
+DLR_K.US,D,20240206,000000,24.32,24.5434,24.27,24.41,9387,0
+DLR_K.US,D,20240207,000000,24.51,24.61,24.3858,24.5889,11421,0
+DLR_K.US,D,20240208,000000,24.5,24.54,24.43,24.53,16278,0
+DLR_K.US,D,20240209,000000,24.61,24.73,24.5,24.7298,10272,0
+DLR_K.US,D,20240212,000000,24.52,24.83,24.52,24.78,14855,0
+DLR_K.US,D,20240213,000000,24.5,24.65,24.3622,24.61,17438,0
+DLR_K.US,D,20240214,000000,24.35,24.69,24.35,24.56,21876,0
+DLR_K.US,D,20240215,000000,24.55,24.69,24.55,24.6891,4779,0
+DLR_K.US,D,20240216,000000,24.58,24.59,24.4,24.5337,9150,0
+DLR_K.US,D,20240220,000000,24.5864,24.64,24.56,24.64,2961,0
+DLR_K.US,D,20240221,000000,24.64,24.64,24.55,24.58,7549,0
+DLR_K.US,D,20240222,000000,24.64,24.71,24.5201,24.6511,8620,0
+DLR_K.US,D,20240223,000000,24.72,24.85,24.51,24.84,9202,0
+DLR_K.US,D,20240226,000000,24.74,24.775,24.7,24.77,11582,0
+DLR_K.US,D,20240227,000000,24.6,24.6926,24.52,24.52,13761,0
+DLR_K.US,D,20240228,000000,24.65,24.6622,24.57,24.6,6103,0
+DLR_K.US,D,20240229,000000,24.5601,24.745,24.38,24.38,29456,0
+DLR_K.US,D,20240301,000000,24.45,24.63,24.385,24.435,22131,0
+DLR_K.US,D,20240304,000000,24.459,24.58,24.4004,24.5154,10577,0
+DLR_K.US,D,20240305,000000,24.55,24.58,24.4971,24.58,6007,0
+DLR_K.US,D,20240306,000000,24.67,24.88,24.58,24.62,30766,0
+DLR_K.US,D,20240307,000000,24.65,24.83,24.65,24.76,6212,0
+DLR_K.US,D,20240308,000000,24.85,24.9,24.8003,24.83,11779,0
+DLR_K.US,D,20240311,000000,24.8621,24.89,24.75,24.8293,5659,0
+DLR_K.US,D,20240312,000000,24.88,24.88,24.8,24.86,14641,0
+DLR_K.US,D,20240313,000000,24.89,24.9399,24.87,24.89,8992,0
+DLR_K.US,D,20240314,000000,24.55,24.55,24.3,24.3,13357,0
+DLR_K.US,D,20240315,000000,24.414,24.414,23.97,23.97,11839,0
+DLR_K.US,D,20240318,000000,24,24.15,24,24.06,22099,0
+DLR_K.US,D,20240319,000000,24.06,24.15,24,24,33933,0
+DLR_K.US,D,20240320,000000,24.01,24.1599,23.86,23.86,19891,0
+DLR_K.US,D,20240321,000000,23.99,24.105,23.8935,23.94,39152,0
+DLR_K.US,D,20240322,000000,24.01,24.13,23.94,23.99,25891,0
+DLR_K.US,D,20240325,000000,24.02,24.05,23.9174,23.96,32184,0
+DLR_K.US,D,20240326,000000,24,24.06,23.7,23.73,29136,0
+DLR_K.US,D,20240327,000000,23.86,23.86,23.54,23.57,42420,0
+DLR_K.US,D,20240328,000000,23.66,23.77,23.24,23.58,229674,0
+DLR_K.US,D,20240401,000000,23.66,23.7964,23.51,23.77,27075,0
+DLR_K.US,D,20240402,000000,23.6,23.62,23.45,23.61,32404,0
+DLR_K.US,D,20240403,000000,23.46,23.72,23.37,23.72,15527,0
+DLR_K.US,D,20240404,000000,23.73,23.9499,23.57,23.69,21066,0
+DLR_K.US,D,20240405,000000,23.67,23.7699,23.65,23.7,8566,0
+DLR_K.US,D,20240408,000000,23.74,23.775,23.65,23.77,32958,0
+DLR_K.US,D,20240409,000000,23.78,23.83,23.72,23.79,8984,0
+DLR_K.US,D,20240410,000000,23.66,23.675,23.13,23.49,16877,0
+DLR_K.US,D,20240411,000000,23.48,23.48,23.11,23.34,13972,0
+DLR_K.US,D,20240412,000000,23.37,23.37,23.12,23.32,9258,0
+DLR_K.US,D,20240415,000000,23.21,23.21,22.7,22.99,18185,0
+DLR_K.US,D,20240416,000000,22.8078,23.1899,22.8078,23.17,17530,0
+DLR_K.US,D,20240417,000000,23.18,23.38,23.07,23.24,40264,0
+DLR_K.US,D,20240418,000000,23.11,23.24,23,23.2,11143,0
+DLR_K.US,D,20240419,000000,23.2,23.2,23.1339,23.19,5363,0
+DLR_K.US,D,20240422,000000,23.2,23.35,23.15,23.35,79458,0
+DLR_K.US,D,20240423,000000,23.18,23.55,23.18,23.55,33302,0
+DLR_K.US,D,20240424,000000,23.5,23.5,23.21,23.25,23425,0
+DLR_K.US,D,20240425,000000,23.04,23.2114,23.02,23.12,23713,0
+DLR_K.US,D,20240426,000000,23.12,23.4645,22.98,23.05,51706,0
+DLR_K.US,D,20240429,000000,23.14,23.28,23.01,23.07,13938,0
+DLR_K.US,D,20240430,000000,22.9701,23.06,22.75,22.77,65394,0
+DLR_K.US,D,20240501,000000,22.92,23.1,22.79,22.97,30195,0
+DLR_K.US,D,20240502,000000,23,23.16,22.99,23.05,18068,0
+DLR_K.US,D,20240503,000000,23.21,23.43,23.0617,23.33,15777,0
+DLR_K.US,D,20240506,000000,23.36,23.4899,23.17,23.38,27458,0
+DLR_K.US,D,20240507,000000,23.47,23.5205,23.22,23.29,19572,0
+DLR_K.US,D,20240508,000000,23.3,23.3399,23.08,23.21,34769,0
+DLR_K.US,D,20240509,000000,23.07,23.26,23.07,23.24,10435,0
+DLR_K.US,D,20240510,000000,23.17,23.26,23.07,23.11,7749,0
+DLR_K.US,D,20240513,000000,23.19,23.37,23.19,23.28,7676,0
+DLR_K.US,D,20240514,000000,23.3,23.37,23.0409,23.27,75830,0
+DLR_K.US,D,20240515,000000,23.41,23.495,23.38,23.47,11300,0
+DLR_K.US,D,20240516,000000,23.45,23.45,23.2503,23.37,9709,0
+DLR_K.US,D,20240517,000000,23.26,23.5099,23.26,23.49,20706,0
+DLR_K.US,D,20240520,000000,23.49,23.69,23.37,23.68,43913,0
+DLR_K.US,D,20240521,000000,23.74,23.74,23.5,23.63,12672,0
+DLR_K.US,D,20240522,000000,23.64,23.78,23.52,23.52,8169,0
+DLR_K.US,D,20240523,000000,23.56,23.62,23.26,23.3,22372,0
+DLR_K.US,D,20240524,000000,23.34,23.55,23.31,23.55,8451,0
+DLR_K.US,D,20240528,000000,23.4389,23.58,23.34,23.47,11725,0
+DLR_K.US,D,20240529,000000,23.35,23.35,23.12,23.28,11477,0
+DLR_K.US,D,20240530,000000,23.22,23.3821,23.22,23.3,11735,0
+DLR_K.US,D,20240531,000000,23.46,23.5364,23.44,23.5,9170,0
+DLR_K.US,D,20240603,000000,23.73,23.8399,23.55,23.83,16059,0
+DLR_K.US,D,20240604,000000,23.83,24.07,23.83,24.07,10967,0
+DLR_K.US,D,20240605,000000,23.95,24.3,23.8106,24.3,28078,0
+DLR_K.US,D,20240606,000000,24.3,24.48,24.27,24.46,20539,0
+DLR_K.US,D,20240607,000000,24.3,24.4299,24.175,24.35,12463,0
+DLR_K.US,D,20240610,000000,24.31,24.31,24.16,24.27,20345,0
+DLR_K.US,D,20240611,000000,24.24,24.2738,24.035,24.18,11377,0
+DLR_K.US,D,20240612,000000,24.43,24.56,24.24,24.47,26923,0
+DLR_K.US,D,20240613,000000,24.49,24.65,24.32,24.65,20919,0
+DLR_K.US,D,20240614,000000,24.19,24.36,23.99,24.19,17354,0
+DLR_K.US,D,20240617,000000,24.07,24.11,23.897,24.05,17152,0
+DLR_K.US,D,20240618,000000,23.92,24.23,23.92,24.19,15996,0
+DLR_K.US,D,20240620,000000,24.135,24.2199,24.03,24.06,16282,0
+DLR_K.US,D,20240621,000000,24.11,24.12,23.95,24.11,21036,0
+DLR_K.US,D,20240624,000000,24.22,24.25,24.12,24.25,12427,0
+DLR_K.US,D,20240625,000000,24.25,24.35,24.11,24.35,28239,0
+DLR_K.US,D,20240626,000000,24.2,24.41,24.2,24.35,12378,0
+DLR_K.US,D,20240627,000000,24.4,24.58,24.38,24.48,105059,0
+DLR_K.US,D,20240628,000000,24.54,24.74,24.32,24.32,288321,0
+DLR_K.US,D,20240701,000000,24.33,24.33,24.06,24.16,27178,0
+DLR_K.US,D,20240702,000000,24.24,24.26,24.18,24.19,9212,0
+DLR_K.US,D,20240703,000000,24.19,24.39,24.19,24.32,9099,0
+DLR_K.US,D,20240705,000000,24.45,24.45,24.33,24.35,4384,0
+DLR_K.US,D,20240708,000000,24.32,24.48,24.27,24.27,8504,0
+DLR_K.US,D,20240709,000000,24.41,24.41,24.08,24.11,46739,0
+DLR_K.US,D,20240710,000000,24.15,24.25,24.08,24.1,58531,0
+DLR_K.US,D,20240711,000000,24.27,24.55,24.27,24.5,25299,0
+DLR_K.US,D,20240712,000000,24.61,24.715,24.5117,24.56,12336,0
+DLR_K.US,D,20240715,000000,24.62,24.62,24.46,24.55,8104,0
+DLR_K.US,D,20240716,000000,24.62,24.6599,24.52,24.55,12195,0
+DLR_K.US,D,20240717,000000,24.47,24.59,24.47,24.51,12763,0
+DLR_K.US,D,20240718,000000,24.595,24.65,24.47,24.48,50809,0
+DLR_K.US,D,20240719,000000,24.48,24.65,24.48,24.54,7705,0
+DLR_K.US,D,20240722,000000,24.6,24.73,24.57,24.61,9496,0
+DLR_K.US,D,20240723,000000,24.61,24.61,24.5077,24.57,13966,0
+DLR_K.US,D,20240724,000000,24.57,24.6292,24.45,24.45,31196,0
+DLR_K.US,D,20240725,000000,24.48,24.62,24.48,24.51,11101,0
+DLR_K.US,D,20240726,000000,24.61,24.63,24.59,24.59,3895,0
+DLR_K.US,D,20240729,000000,24.61,24.6336,24.53,24.6,7538,0
+DLR_K.US,D,20240730,000000,24.62,24.72,24.61,24.71,20137,0
+DLR_K.US,D,20240731,000000,24.72,24.75,24.63,24.63,12421,0
+DLR_K.US,D,20240801,000000,24.63,24.84,24.63,24.84,17172,0
+DLR_K.US,D,20240802,000000,24.78,24.88,24.74,24.79,14479,0
+DLR_K.US,D,20240805,000000,24.48,25.29,24.0887,24.56,36308,0
+DLR_K.US,D,20240806,000000,24.59,24.94,24.57,24.81,32468,0
+DLR_K.US,D,20240807,000000,24.84,25.05,24.73,24.76,13976,0
+DLR_K.US,D,20240808,000000,24.95,25.05,24.82,24.83,19048,0
+DLR_K.US,D,20240809,000000,24.9209,24.96,24.79,24.95,10653,0
+DLR_K.US,D,20240812,000000,24.9,25.0025,24.8401,24.93,18793,0
+DLR_K.US,D,20240813,000000,25.01,25.1498,24.8001,25,20643,0
+DLR_K.US,D,20240814,000000,25.0089,25.22,25.0089,25.11,10716,0
+DLR_K.US,D,20240815,000000,25.07,25.1499,24.9147,25.02,8318,0
+DLR_K.US,D,20240816,000000,25.08,25.2,24.93,25.04,10989,0
+DLR_K.US,D,20240819,000000,25.04,25.23,25.04,25.09,4198,0
+DLR_K.US,D,20240820,000000,25.09,25.2299,25.09,25.15,6783,0
+DLR_K.US,D,20240821,000000,25.15,25.25,25.06,25.15,7321,0
+DLR_K.US,D,20240822,000000,25.13,25.2313,24.97,24.97,10232,0
+DLR_K.US,D,20240823,000000,25.18,25.18,25.05,25.05,19620,0
+DLR_K.US,D,20240826,000000,25.05,25.1418,25.03,25.03,19280,0
+DLR_K.US,D,20240827,000000,25.1522,25.1584,25.02,25.06,5482,0
+DLR_K.US,D,20240828,000000,25.03,25.15,24.97,24.985,20782,0
+DLR_K.US,D,20240829,000000,25,25.03,25,25,8341,0
+DLR_K.US,D,20240830,000000,24.99,25.01,24.83,24.92,19270,0
+DLR_K.US,D,20240903,000000,24.85,25.05,24.85,25.05,21395,0
+DLR_K.US,D,20240904,000000,25.07,25.2283,25.07,25.16,9304,0
+DLR_K.US,D,20240905,000000,25.15,25.36,25.15,25.28,24728,0
+DLR_K.US,D,20240906,000000,25.22,25.6,25.2,25.28,6824,0
+DLR_K.US,D,20240909,000000,25.15,25.56,25.15,25.405,10362,0
+DLR_K.US,D,20240910,000000,25.61,25.61,25.23,25.31,14929,0
+DLR_K.US,D,20240911,000000,25.58,25.58,25.25,25.33,10228,0
+DLR_K.US,D,20240912,000000,25.5,25.5,25.26,25.26,19582,0
+DLR_K.US,D,20240913,000000,25.2,25.2,24.96,24.96,18048,0
+DLR_K.US,D,20240916,000000,24.96,25.23,24.96,25.02,22145,0
+DLR_K.US,D,20240917,000000,25.04,25.1532,25.04,25.0481,7446,0
+DLR_K.US,D,20240918,000000,25.24,25.24,24.99,24.99,15132,0
+DLR_K.US,D,20240919,000000,25.03,25.21,25.03,25.14,24568,0
+DLR_K.US,D,20240920,000000,25.12,25.14,25,25.0799,19989,0
+DLR_K.US,D,20240923,000000,24.94,25.089,24.92,24.92,8560,0
+DLR_K.US,D,20240924,000000,24.93,25,24.93,25,14630,0
+DLR_K.US,D,20240925,000000,24.8601,25,24.86,25,16558,0
+DLR_K.US,D,20240926,000000,24.95,25.01,24.95,24.993,12254,0
+DLR_K.US,D,20240927,000000,25,25.1,24.96,25.0285,41984,0
+DLR_K.US,D,20240930,000000,25.055,25.09,24.91,24.92,25586,0
+DLR_K.US,D,20241001,000000,25,25,24.96,25,8403,0
+DLR_K.US,D,20241002,000000,24.97,25.01,24.96,24.96,25718,0
+DLR_K.US,D,20241003,000000,24.96,25.1,24.96,24.97,10495,0
+DLR_K.US,D,20241004,000000,24.97,25.0551,24.93,25,9756,0
+DLR_K.US,D,20241007,000000,24.95,24.98,24.8254,24.9,11243,0
+DLR_K.US,D,20241008,000000,24.88,25.1599,24.88,25,25042,0
+DLR_K.US,D,20241009,000000,25.067,25.21,25.0366,25.21,18913,0
+DLR_K.US,D,20241010,000000,25.15,25.1999,25.02,25.04,25371,0
+DLR_K.US,D,20241011,000000,25.2,25.2,25.01,25.1,9873,0
+DLR_K.US,D,20241014,000000,25.01,25.174,25.01,25.06,4349,0
+DLR_K.US,D,20241015,000000,25.11,25.22,25.01,25.01,20154,0
+DLR_K.US,D,20241016,000000,25.1,25.2399,25.0401,25.05,9365,0
+DLR_K.US,D,20241017,000000,25,25.1,24.97,24.99,6919,0
+DLR_K.US,D,20241018,000000,24.99,25.0743,24.9,24.9,13450,0
+DLR_K.US,D,20241021,000000,24.96,24.96,24.64,24.83,19727,0
+DLR_K.US,D,20241022,000000,24.8339,25.05,24.81,24.99,10430,0
+DLR_K.US,D,20241023,000000,24.97,24.97,24.7801,24.87,10372,0
+DLR_K.US,D,20241024,000000,24.87,25.0208,24.8383,24.96,4515,0
+DLR_K.US,D,20241025,000000,25.02,25.07,24.88,24.88,10541,0
+DLR_K.US,D,20241028,000000,24.93,25.06,24.89,24.9,8948,0
+DLR_K.US,D,20241029,000000,24.87,25.08,24.87,25.05,51537,0
+DLR_K.US,D,20241030,000000,25.07,25.17,25.02,25.03,11527,0
+DLR_K.US,D,20241031,000000,25.16,25.16,24.95,25.08,10637,0
+DLR_K.US,D,20241101,000000,24.963,25.04,24.9001,24.91,7493,0
+DLR_K.US,D,20241104,000000,25.005,25.1082,25.005,25.02,9071,0
+DLR_K.US,D,20241105,000000,25.03,25.25,25.03,25.2051,11044,0
+DLR_K.US,D,20241106,000000,25.13,25.14,24.8809,25.01,22716,0
+DLR_K.US,D,20241107,000000,25.03,25.23,25.03,25.18,9850,0
+DLR_K.US,D,20241108,000000,25.16,25.41,25.16,25.29,11042,0
+DLR_K.US,D,20241111,000000,25.22,25.29,25.045,25.15,12881,0
+DLR_K.US,D,20241112,000000,25.183299,25.26,24.99,25.01,20612,0
+DLR_K.US,D,20241113,000000,25.15,25.18,24.92,24.92,30942,0
+DLR_K.US,D,20241114,000000,25.07,25.07,24.86,24.92,6522,0
+DLR_K.US,D,20241115,000000,24.9,24.93,24.77,24.86,4163,0
+DLR_K.US,D,20241118,000000,24.8,25.0273,24.8,24.85,8811,0
+DLR_K.US,D,20241119,000000,24.92,24.95,24.79,24.8,11232,0
+DLR_K.US,D,20241120,000000,24.75,24.76,24.47,24.51,15610,0
+DLR_K.US,D,20241121,000000,24.67,24.7996,24.62,24.62,7668,0
+DLR_K.US,D,20241122,000000,24.75,24.85,24.62,24.62,10442,0
+DLR_K.US,D,20241125,000000,24.7982,24.85,24.7,24.7,7267,0
+DLR_K.US,D,20241126,000000,24.73,24.73,24.36,24.45,45537,0
+DLR_K.US,D,20241127,000000,24.36,24.6341,24.36,24.4,6445,0
+DLR_K.US,D,20241129,000000,24.4,24.94,24.4,24.94,29916,0
+DLR_K.US,D,20241202,000000,24.723,24.85,24.723,24.78,7294,0
+DLR_K.US,D,20241203,000000,24.85,24.94,24.6,24.85,22459,0
+DLR_K.US,D,20241204,000000,24.8558,25.0815,24.75,24.95,12492,0
+DLR_K.US,D,20241205,000000,24.98,25.08,24.9523,24.99,5675,0
+DLR_K.US,D,20241206,000000,25.1674,25.1674,25.01,25.01,6312,0
+DLR_K.US,D,20241209,000000,25.065,25.09,24.85,25.06,11417,0
+DLR_K.US,D,20241210,000000,24.9503,25.0205,24.95,24.98,6379,0
+DLR_K.US,D,20241211,000000,25.1611,25.1611,24.9,24.9,8329,0
+DLR_K.US,D,20241212,000000,25.015,25.015,24.7753,24.78,8695,0
+DLR_K.US,D,20241213,000000,24.32,24.5,24.12,24.5,17948,0
+DLR_K.US,D,20241216,000000,24.5499,24.5499,24.23,24.5,10005,0
+DLR_K.US,D,20241217,000000,24.32,24.5,24.25,24.4,12209,0
+DLR_K.US,D,20241218,000000,24.48,24.49,24.27,24.41,12228,0
+DLR_K.US,D,20241219,000000,24.08,24.22,23.76,24.15,28279,0
+DLR_K.US,D,20241220,000000,24,24.1675,23.97,24.05,19014,0
+DLR_K.US,D,20241223,000000,24.14,24.2747,24.02,24.045,14275,0
+DLR_K.US,D,20241224,000000,24.0955,24.11,23.79,23.79,12429,0
+DLR_K.US,D,20241226,000000,23.83,23.87,23.62,23.72,12199,0
+DLR_K.US,D,20241227,000000,23.78,23.78,23.435,23.5,26266,0
+DLR_K.US,D,20241230,000000,23.48,23.6402,23.28,23.35,50854,0
+DLR_K.US,D,20241231,000000,23.4686,23.52,23.29,23.43,147647,0
+DLR_K.US,D,20250102,000000,23.1,23.94,23.1,23.91,21768,0
+DLR_K.US,D,20250103,000000,23.8391,24.2,23.76,24,37535,0
+DLR_K.US,D,20250106,000000,23.9,24.11,23.9,24,15467,0
+DLR_K.US,D,20250107,000000,23.9,23.9,23.57,23.6,15558,0
+DLR_K.US,D,20250108,000000,23.7,23.7,23.4901,23.532,13338,0
+DLR_K.US,D,20250110,000000,23.0459,23.4868,23.0459,23.24,16900,0
+DLR_K.US,D,20250113,000000,23.09,23.24,22.88,22.9,14022,0
+DLR_K.US,D,20250114,000000,23.1156,23.18,22.9,23.14,13074,0
+DLR_K.US,D,20250115,000000,23.49,23.69,23.4,23.69,16643,0
+DLR_K.US,D,20250116,000000,23.619,23.98,23.57,23.77,17242,0
+DLR_K.US,D,20250117,000000,23.8,23.87,23.74,23.74,12326,0
+DLR_K.US,D,20250121,000000,23.77,24.13,23.75,24.12,26250,0
+DLR_K.US,D,20250122,000000,23.975,24.1599,23.85,24.1599,20935,0
+DLR_K.US,D,20250123,000000,24.01,24.17,23.95,24.089,16761,0
+DLR_K.US,D,20250124,000000,24.085,24.23,24.0101,24.1925,10665,0
+DLR_K.US,D,20250127,000000,23.99,24.2,23.8601,24.2,25269,0
+DLR_K.US,D,20250128,000000,24.2297,24.2297,23.8512,23.97,31367,0
+DLR_K.US,D,20250129,000000,23.925,24.06,23.695,23.695,12972,0
+DLR_K.US,D,20250130,000000,23.7986,23.9199,23.72,23.85,11804,0
+DLR_K.US,D,20250131,000000,23.83,23.94,23.42,23.55,13762,0
+DLR_K.US,D,20250203,000000,23.6307,23.749,23.42,23.535,6671,0
+DLR_K.US,D,20250204,000000,23.41,23.81,23.41,23.77,40565,0
+DLR_K.US,D,20250205,000000,23.91,23.91,23.745,23.865,10096,0
+DLR_K.US,D,20250206,000000,23.8076,23.85,23.75,23.83,12709,0
+DLR_K.US,D,20250207,000000,24.02,24.02,23.81,23.9,14750,0
+DLR_K.US,D,20250210,000000,23.81,24.0699,23.7801,23.82,17012,0
+DLR_K.US,D,20250211,000000,23.742,23.81,23.69,23.7,23001,0
+DLR_K.US,D,20250212,000000,23.66,23.82,23.55,23.75,95970,0
+DLR_K.US,D,20250213,000000,23.8,23.9789,23.8,23.88,6631,0
+DLR_K.US,D,20250214,000000,24.045,24.16,23.92,24.1599,5311,0
+DLR_K.US,D,20250218,000000,24.13,24.2299,24.09,24.15,18994,0
+DLR_K.US,D,20250219,000000,24.075,24.2,24,24.1,30286,0
+DLR_K.US,D,20250220,000000,24.12,24.2,24,24.135,29012,0
+DLR_K.US,D,20250221,000000,24.2282,24.2282,24.14,24.1469,4484,0
+DLR_K.US,D,20250224,000000,24.15,24.24,24.1,24.15,7321,0
+DLR_K.US,D,20250225,000000,24.277175,24.39,24.26,24.39,7670,0
+DLR_K.US,D,20250226,000000,24.385,24.48,24.385,24.39,11717,0
+DLR_K.US,D,20250227,000000,24.4073,24.58,24.4,24.45,11749,0
+DLR_K.US,D,20250228,000000,24.55,24.5899,24.32,24.36,21024,0
+DLR_K.US,D,20250303,000000,24.4804,24.4804,24.34,24.34,5445,0
+DLR_K.US,D,20250304,000000,24.4684,24.4684,24.1334,24.36,10514,0
+DLR_K.US,D,20250305,000000,24.48,24.48,24.3,24.36,9647,0
+DLR_K.US,D,20250306,000000,24.2814,24.39,24.26,24.34,8662,0
+DLR_K.US,D,20250307,000000,24.38,24.42,24.26,24.33,6360,0
+DLR_K.US,D,20250310,000000,24.3,24.4,24.1479,24.18,10914,0
+DLR_K.US,D,20250311,000000,24.18,24.295,24.05,24.05,6329,0
+DLR_K.US,D,20250312,000000,24.15,24.21,24.01,24.05,5011,0
+DLR_K.US,D,20250313,000000,24.184,24.22,23.97,24.02,15912,0
+DLR_K.US,D,20250314,000000,23.73,24.0322,23.66,23.68,16065,0
+DLR_K.US,D,20250317,000000,23.825,23.93,23.7533,23.76,10479,0
+DLR_K.US,D,20250318,000000,23.7,23.8,23.69,23.73,6582,0
+DLR_K.US,D,20250319,000000,23.79,23.8,23.66,23.74,7696,0
+DLR_K.US,D,20250320,000000,23.72,23.8162,23.71,23.71,8034,0
+DLR_K.US,D,20250321,000000,23.7003,23.7499,23.7001,23.71,3619,0
+DLR_K.US,D,20250324,000000,23.8002,23.86,23.71,23.72,7535,0
+DLR_K.US,D,20250325,000000,23.775,23.8318,23.66,23.74,5284,0
+DLR_K.US,D,20250326,000000,23.64,23.67,23.46,23.52,26264,0
+DLR_K.US,D,20250327,000000,23.39,23.58,23.34,23.51,12707,0
+DLR_K.US,D,20250328,000000,23.4413,23.5444,23.31,23.32,10372,0
+DLR_K.US,D,20250331,000000,23.5231,23.5231,22.99,23.33,98518,0
+DLR_K.US,D,20250401,000000,23.21,23.33,23.1634,23.17,6130,0
+DLR_K.US,D,20250402,000000,23.07,23.17,23.07,23.17,13240,0
+DLR_K.US,D,20250403,000000,22.81,23.04,22.78,23.03,12906,0
+DLR_K.US,D,20250404,000000,23.035,23.035,22.53,22.84,19182,0
+DLR_K.US,D,20250407,000000,22.595,23.42,22.26,22.58,15364,0
+DLR_K.US,D,20250408,000000,22.9425,22.9999,22.4801,22.6,29301,0
+DLR_K.US,D,20250409,000000,22.2627,23.16,22.26,22.93,15011,0
+DLR_K.US,D,20250410,000000,22.87,23.0071,22.66,22.71,14912,0
+DLR_K.US,D,20250411,000000,22.6377,22.68,22.1,22.47,49287,0
+DLR_K.US,D,20250414,000000,22.5439,22.76,22.53,22.66,8374,0
+DLR_K.US,D,20250415,000000,22.78,22.8131,22.65,22.73,11887,0
+DLR_K.US,D,20250416,000000,22.9199,23,22.77,22.83,12022,0
+DLR_K.US,D,20250417,000000,22.955,23.1,22.955,23.01,5977,0
+DLR_K.US,D,20250421,000000,22.91,23.08,22.8,22.81,15960,0
+DLR_K.US,D,20250422,000000,22.894,23.11,22.86,22.92,20080,0
+DLR_K.US,D,20250423,000000,23.1715,23.285,23.03,23.05,9676,0
+DLR_K.US,D,20250424,000000,23.2202,23.37,23.05,23.25,11753,0
+DLR_K.US,D,20250425,000000,23.294,23.294,23.23,23.27,4088,0
+DLR_K.US,D,20250428,000000,23.29,23.4191,23.15,23.2124,11518,0
+DLR_K.US,D,20250429,000000,23.3056,23.35,23.29,23.29,4497,0
+DLR_K.US,D,20250430,000000,23.295,23.3207,23.12,23.12,10673,0
+DLR_K.US,D,20250501,000000,23.4406,23.4406,23.1,23.19,15929,0
+DLR_K.US,D,20250502,000000,23.2203,23.32,23.1,23.15,89638,0
+DLR_K.US,D,20250505,000000,23.15,23.15,22.9,22.95,50591,0
+DLR_K.US,D,20250506,000000,22.95,22.99,22.83,22.936,81419,0
+DLR_K.US,D,20250507,000000,23.2173,23.237,22.8908,22.95,11790,0
+DLR_K.US,D,20250508,000000,23.09,23.1107,22.79,22.8,366030,0
+DLR_K.US,D,20250509,000000,22.88,22.95,22.79,22.865,17100,0
+DLR_K.US,D,20250512,000000,23,23,22.88,22.88,16056,0
+DLR_K.US,D,20250513,000000,22.9143,23.0599,22.8525,22.96,18427,0
+DLR_K.US,D,20250514,000000,22.9942,23.0499,22.78,22.78,26771,0
+DLR_K.US,D,20250515,000000,22.85,23.0199,22.69,22.73,58302,0
+DLR_K.US,D,20250516,000000,22.79,23.1699,22.73,23.14,34967,0
+DLR_K.US,D,20250519,000000,23.05,23.22,23.02,23.22,11176,0
+DLR_K.US,D,20250520,000000,23.26,23.26,23.1379,23.2014,4882,0
+DLR_K.US,D,20250521,000000,23.1036,23.19,22.9,22.9465,9580,0
+DLR_K.US,D,20250522,000000,22.93,23.04,22.865,23.04,6307,0
+DLR_K.US,D,20250523,000000,22.92,23.0239,22.86,22.97,5433,0
+DLR_K.US,D,20250527,000000,22.9999,23.19,22.93,23.19,10727,0
+DLR_K.US,D,20250528,000000,23.18,23.18,23.1,23.1365,7710,0
+DLR_K.US,D,20250529,000000,23.2341,23.2341,23.1152,23.1915,4911,0
+DLR_K.US,D,20250530,000000,23.1839,23.35,23.1251,23.35,51013,0
+DLR_K.US,D,20250602,000000,23.1243,23.3,23.1243,23.28,11323,0
+DLR_K.US,D,20250603,000000,23.3,23.3715,23.2,23.25,13433,0
+DLR_K.US,D,20250604,000000,23.307,23.38,23.2209,23.3691,6751,0
+DLR_K.US,D,20250605,000000,23.3463,23.47,23.29,23.45,10839,0
+DLR_K.US,D,20250606,000000,23.47,23.5,23.31,23.4058,42726,0
+DLR_K.US,D,20250609,000000,23.44,23.54,23.405,23.5,26706,0
+DLR_K.US,D,20250610,000000,23.54,23.56,23.4867,23.56,17218,0
+DLR_K.US,D,20250611,000000,23.61,23.63,23.45,23.45,10819,0
+DLR_K.US,D,20250612,000000,23.4601,23.56,23.4601,23.5,10185,0
+DLR_K.US,D,20250613,000000,23.0848,23.1,23.03,23.08,9269,0
+DLR_K.US,D,20250616,000000,23.0777,23.1578,22.79,23.104,12169,0
+DLR_K.US,D,20250617,000000,23.15,23.15,23.0711,23.15,4332,0
+DLR_K.US,D,20250618,000000,23.1058,23.2414,23.105,23.15,6553,0
+DLR_K.US,D,20250620,000000,23.25,23.29,23.07,23.29,15668,0
+DLR_K.US,D,20250623,000000,23.235,23.36,23.235,23.2898,9078,0
+DLR_K.US,D,20250624,000000,23.2592,23.4716,23.2592,23.44,7968,0
+DLR_K.US,D,20250625,000000,23.51,23.54,23.37,23.42,14769,0
+DLR_K.US,D,20250626,000000,23.4287,23.4737,23.1173,23.3571,15270,0
+DLR_K.US,D,20250627,000000,23.2701,23.4499,23.27,23.31,8519,0
+DLR_K.US,D,20250630,000000,23.3074,23.4698,22.95,22.95,90675,0
+DLR_K.US,D,20250701,000000,23.07,23.15,22.95,23.15,15839,0
+DLR_K.US,D,20250702,000000,23.0301,23.3,23.0301,23.3,11509,0
+DLR_K.US,D,20250703,000000,23.2999,23.4099,23.159,23.4099,7081,0
+DLR_K.US,D,20250707,000000,23.3475,23.4001,23.29,23.315,16315,0
+DLR_K.US,D,20250708,000000,23.336,23.45,23.33,23.37,7998,0
+DLR_K.US,D,20250709,000000,23.5,23.56,23.41,23.5,11554,0
+DLR_K.US,D,20250710,000000,23.3934,23.6604,23.3934,23.581,6428,0
+DLR_K.US,D,20250711,000000,23.599,23.65,23.54,23.55,8960,0
+DLR_K.US,D,20250714,000000,23.52,23.5499,23.37,23.426,9488,0
+DLR_K.US,D,20250715,000000,23.45,23.46,23.38,23.38,19033,0
+DLR_K.US,D,20250716,000000,23.4499,23.4499,23.25,23.27,15087,0
+DLR_K.US,D,20250717,000000,23.4322,23.45,23.2701,23.3898,9273,0
+DLR_K.US,D,20250718,000000,23.5,23.57,23.45,23.4948,5487,0
+DLR_K.US,D,20250721,000000,23.5269,23.6099,23.5,23.55,4943,0
+DLR_K.US,D,20250722,000000,23.555,23.6084,23.45,23.5292,10350,0
+DLR_K.US,D,20250723,000000,23.5001,23.6,23.5,23.52,3316,0
+DLR_K.US,D,20250724,000000,23.535,23.59,23.4,23.55,3412,0
+DLR_K.US,D,20250725,000000,23.46,23.5304,23.45,23.46,6805,0
+DLR_K.US,D,20250728,000000,23.6498,23.73,23.5,23.73,12458,0
+DLR_K.US,D,20250729,000000,23.71,23.85,23.71,23.85,5081,0
+DLR_K.US,D,20250730,000000,23.83,23.85,23.72,23.75,13010,0
+DLR_K.US,D,20250731,000000,23.8899,24.11,23.61,24.11,36619,0
+DLR_K.US,D,20250801,000000,24.23,24.4,23.91,24.0433,20522,0
+DLR_K.US,D,20250804,000000,24.35,24.35,24.18,24.245,3699,0
+DLR_K.US,D,20250805,000000,24.1947,24.3099,24.07,24.1504,9848,0
+DLR_K.US,D,20250806,000000,24.24,24.24,23.71,23.85,27762,0
+DLR_K.US,D,20250807,000000,23.85,24.0725,23.85,24.02,49235,0
+DLR_K.US,D,20250808,000000,24.0053,24.09,23.92,24.09,19791,0
+DLR_K.US,D,20250811,000000,24.035,24.1199,24.035,24.1199,2790,0
+DLR_K.US,D,20250812,000000,24.09,24.24,23.98,24.23,15512,0
+DLR_K.US,D,20250813,000000,24.1735,24.37,24.1735,24.37,18840,0
+DLR_K.US,D,20250814,000000,24.34,24.38,24.285,24.32,8759,0
+DLR_K.US,D,20250815,000000,24.3884,24.44,24.24,24.39,11441,0
+DLR_K.US,D,20250818,000000,24.42,24.51,24.34,24.5,17766,0
+DLR_K.US,D,20250819,000000,24.4586,24.72,24.37,24.67,14528,0
+DLR_K.US,D,20250820,000000,24.69,24.75,24.6,24.75,14653,0
+DLR_K.US,D,20250821,000000,24.74,24.76,24.64,24.64,17578,0
+DLR_K.US,D,20250822,000000,24.64,24.85,24.62,24.7114,12851,0
+DLR_K.US,D,20250825,000000,24.71,24.8,24.64,24.72,15077,0
+DLR_K.US,D,20250826,000000,24.74,24.83,24.58,24.68,8572,0
+DLR_K.US,D,20250827,000000,24.6584,24.71,24.64,24.65,7939,0
+DLR_K.US,D,20250828,000000,24.6669,24.72,24.61,24.62,11574,0
+DLR_K.US,D,20250829,000000,24.5814,24.72,24.57,24.66,40295,0
+DLR_K.US,D,20250902,000000,24.52,24.63,24.52,24.56,12261,0
+DLR_K.US,D,20250903,000000,24.62,24.66,24.535,24.6,10871,0
+DLR_K.US,D,20250904,000000,24.73,24.7924,24.55,24.75,10512,0
+DLR_K.US,D,20250905,000000,24.8,25,24.7601,24.86,21482,0
+DLR_K.US,D,20250908,000000,24.843,25.0383,24.8049,24.9,7699,0
+DLR_K.US,D,20250909,000000,24.8076,24.95,24.78,24.885,29109,0
+DLR_K.US,D,20250910,000000,25.04,25.04,24.8,24.8,20107,0
+DLR_K.US,D,20250911,000000,24.88,24.9,24.76,24.84,12782,0
+DLR_K.US,D,20250912,000000,24.916,25.0783,24.85,24.85,9412,0
+DLR_K.US,D,20250915,000000,24.92,24.92,24.41,24.43,10777,0
+DLR_K.US,D,20250916,000000,24.59,24.7218,24.19,24.372,24343,0
+DLR_K.US,D,20250917,000000,24.512,24.5431,24.2447,24.46,13414,0
+DLR_K.US,D,20250918,000000,24.4,24.61,24.25,24.5,23070,0
+DLR_K.US,D,20250919,000000,24.36,24.59,24.1,24.38,9114,0
+DLR_K.US,D,20250922,000000,24.5,24.6,24.13,24.18,18697,0
+DLR_K.US,D,20250923,000000,24.3432,24.3432,23.89,23.96,25142,0
+DLR_K.US,D,20250924,000000,24.1,24.1,23.81,23.8923,14354,0
+DLR_K.US,D,20250925,000000,23.81,23.99,23.76,23.9,30909,0
+DLR_K.US,D,20250926,000000,24.06,24.06,23.9,23.92,8261,0
+DLR_K.US,D,20250929,000000,23.92,24.1,23.78,23.8,26950,0
+DLR_K.US,D,20250930,000000,23.965,23.965,23.44,23.67,253698,0
+DLR_K.US,D,20251001,000000,23.7775,24.07,23.69,24.07,31936,0
+DLR_K.US,D,20251002,000000,24.1185,24.22,23.98,24.2196,24414,0
+DLR_K.US,D,20251003,000000,24.1725,24.41,24.03,24.4099,21044,0
+DLR_K.US,D,20251006,000000,24.2835,24.49,24.2835,24.49,12240,0
+DLR_K.US,D,20251007,000000,24.45,24.51,24.37,24.5,11404,0
+DLR_K.US,D,20251008,000000,24.38,24.51,24.37,24.43,19051,0
+DLR_K.US,D,20251009,000000,24.43,24.54,24.35,24.51,22144,0
+DLR_K.US,D,20251010,000000,24.36,24.6,24.29,24.36,14361,0
+DLR_K.US,D,20251013,000000,24.55,24.74,24.4975,24.51,4098,0
+DLR_K.US,D,20251014,000000,24.3891,24.61,24.3601,24.505,28550,0
+DLR_K.US,D,20251015,000000,24.5209,24.73,24.4611,24.61,11497,0
+DLR_K.US,D,20251016,000000,24.55,24.6,24.42,24.56,7447,0
+DLR_K.US,D,20251017,000000,24.5465,24.61,24.41,24.465,18306,0
+DLR_K.US,D,20251020,000000,24.455,24.46,24.16,24.2499,48708,0
+DLR_K.US,D,20251021,000000,24.25,24.44,24.18,24.31,18286,0
+DLR_K.US,D,20251022,000000,24.247,24.37,24.154,24.2304,11294,0
+DLR_K.US,D,20251023,000000,24.2311,24.3113,24.16,24.22,9868,0
+DLR_K.US,D,20251024,000000,24.26,24.3499,24.23,24.34,31845,0
+DLR_K.US,D,20251027,000000,24.44,24.58,24.44,24.53,18914,0
+DLR_K.US,D,20251028,000000,24.522,24.61,24.32,24.35,61921,0
+DLR_K.US,D,20251029,000000,24.4493,24.45,24.33,24.4,7767,0
+DLR_K.US,D,20251030,000000,24.3696,24.4,24.165,24.3,14040,0
+DLR_K.US,D,20251031,000000,24.3,24.43,24.2,24.21,27085,0
+DLR_K.US,D,20251103,000000,24.2113,24.39,24.2083,24.32,6601,0
+DLR_K.US,D,20251104,000000,24.2975,24.3,24.2,24.23,19557,0
+DLR_K.US,D,20251105,000000,24.23,24.2986,24.15,24.18,31527,0
+DLR_K.US,D,20251106,000000,24.29,24.43,24.11,24.42,22406,0
+DLR_K.US,D,20251107,000000,24.26,24.43,24.1628,24.3,11921,0
+DLR_K.US,D,20251110,000000,24.37,24.4685,24.3,24.4685,21154,0
+DLR_K.US,D,20251111,000000,24.415,24.5,24.37,24.4,13229,0
+DLR_K.US,D,20251112,000000,24.35,24.3799,24.3,24.305,10461,0
+DLR_K.US,D,20251113,000000,24.2,24.285,24.02,24.02,7151,0
+DLR_K.US,D,20251114,000000,24.145,24.1899,23.99,24.05,10675,0
+DLR_K.US,D,20251117,000000,24.11,24.16,23.8101,23.87,21702,0
+DLR_K.US,D,20251118,000000,23.93,23.95,23.82,23.88,12452,0
+DLR_K.US,D,20251119,000000,23.83,23.93,23.7973,23.815,4054,0
+DLR_K.US,D,20251120,000000,23.85,23.925,23.65,23.69,8707,0
+DLR_K.US,D,20251121,000000,23.65,23.81,23.57,23.66,14390,0
+DLR_K.US,D,20251124,000000,23.77,23.79,23.57,23.72,19319,0
+DLR_K.US,D,20251125,000000,23.65,23.9899,23.65,23.7,15162,0
+DLR_K.US,D,20251126,000000,23.72,23.93,23.66,23.76,71555,0
+DLR_K.US,D,20251128,000000,23.855,24.04,23.85,24.04,14340,0
+DLR_K.US,D,20251201,000000,23.87,23.98,23.85,23.87,30837,0
+DLR_K.US,D,20251202,000000,23.97,24.1375,23.9,23.98,38433,0
+DLR_K.US,D,20251203,000000,24.1,24.16,23.89,24,34714,0
+DLR_K.US,D,20251204,000000,24.115,24.3299,23.9,23.98,11630,0
+DLR_K.US,D,20251205,000000,24.1,24.1,23.8801,24.05,15448,0
+DLR_K.US,D,20251208,000000,24.005,24.15,23.9114,23.995,10528,0
+DLR_K.US,D,20251209,000000,23.99,24.15,23.9,24.05,15891,0
+DLR_K.US,D,20251210,000000,23.9401,24.2199,23.9401,24.203,10252,0
+DLR_K.US,D,20251211,000000,24.23,24.38,24.06,24.2155,24698,0
+DLR_K.US,D,20251212,000000,24.07,24.27,24.02,24.02,23764,0
+DLR_K.US,D,20251215,000000,23.9499,24.01,23.7712,23.9,34867,0
+DLR_K.US,D,20251216,000000,23.8104,24.04,23.81,24.04,22983,0
+DLR_K.US,D,20251217,000000,23.975,24.04,23.83,23.97,15163,0
+DLR_K.US,D,20251218,000000,23.8801,24.16,23.8801,24.15,26139,0
+DLR_K.US,D,20251219,000000,24.06,24.14,24.03,24.13,16699,0
+DLR_K.US,D,20251222,000000,24.05,24.22,24.0301,24.13,24085,0
+DLR_K.US,D,20251223,000000,24.085,24.1015,23.81,23.93,29487,0
+DLR_K.US,D,20251224,000000,24.01,24.03,23.91,23.99,3037,0
+DLR_K.US,D,20251226,000000,24.0299,24.1,23.9103,24.09,17033,0
+DLR_K.US,D,20251229,000000,24,24.0699,23.9401,24.05,9277,0
+DLR_K.US,D,20251230,000000,23.9874,24.13,23.9001,24.06,79955,0
+DLR_K.US,D,20251231,000000,23.95,24.1,23.86,23.87,176761,0
+DLR_K.US,D,20260102,000000,23.95,24,23.89,23.97,24046,0
+DLR_K.US,D,20260105,000000,24,24.12,23.92,23.95,42974,0
+DLR_K.US,D,20260106,000000,24,24.01,23.86,23.94,23858,0
+DLR_K.US,D,20260107,000000,24.13,24.13,23.88,23.88,28272,0
+DLR_K.US,D,20260108,000000,23.9351,23.98,23.85,23.89,12085,0
+DLR_K.US,D,20260109,000000,23.86,23.98,23.86,23.915,5101,0
+DLR_K.US,D,20260112,000000,23.98,23.9999,23.861,23.99,6734,0
+DLR_K.US,D,20260113,000000,23.8801,24.0221,23.8801,23.99,11119,0
+DLR_K.US,D,20260114,000000,23.9,24,23.865,23.96,19216,0
+DLR_K.US,D,20260115,000000,23.97,24.07,23.95,24.03,10495,0
+DLR_K.US,D,20260116,000000,23.9602,24.06,23.9602,24.03,9531,0
+DLR_K.US,D,20260120,000000,23.9,24.01,23.69,23.79,19089,0
+DLR_K.US,D,20260121,000000,23.81,23.98,23.7301,23.94,19463,0
+DLR_K.US,D,20260122,000000,24.0353,24.13,23.9,24.01,12049,0
+DLR_K.US,D,20260123,000000,23.8825,24.13,23.8825,24.0099,11435,0
+DLR_K.US,D,20260126,000000,24.05,24.1197,23.92,23.95,15434,0
+DLR_K.US,D,20260127,000000,23.95,24.04,23.91,23.92,12555,0
+DLR_K.US,D,20260128,000000,23.89,23.89,23.66,23.673,20473,0
+DLR_K.US,D,20260129,000000,23.63,23.7,23.57,23.63,14559,0
+DLR_K.US,D,20260130,000000,23.666,23.7,23.53,23.7,10360,0
+DLR_K.US,D,20260202,000000,23.7,23.7,23.63,23.63,6832,0
+DLR_K.US,D,20260203,000000,23.581,23.62,23.35,23.41,34800,0
+DLR_K.US,D,20260204,000000,23.38,23.4974,23.27,23.36,15138,0
+DLR_K.US,D,20260205,000000,23.31,23.51,23.3,23.49,26585,0
+DLR_K.US,D,20260206,000000,23.5,23.56,23.42,23.5,6711,0
+DLR_K.US,D,20260209,000000,23.4598,23.51,23.32,23.475,8608,0
+DLR_K.US,D,20260210,000000,23.5,23.78,23.35,23.72,45237,0
+DLR_K.US,D,20260211,000000,23.82,23.84,23.65,23.65,17592,0
+DLR_K.US,D,20260212,000000,23.82,23.89,23.58,23.82,14611,0
+DLR_K.US,D,20260213,000000,23.7562,24.16,23.7562,23.9702,6539,0
+DLR_K.US,D,20260217,000000,23.96,24.1199,23.96,24.1,12839,0
+DLR_K.US,D,20260218,000000,24,24.25,24,24.2396,9402,0
diff --git a/daily/us/nyse stocks/1/docn.us.txt b/daily/us/nyse stocks/1/docn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8388578508f0211ee79ff694c88929a5dea22f8f
--- /dev/null
+++ b/daily/us/nyse stocks/1/docn.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOCN.US,D,20210324,000000,41.5,45.16,39.01,42.5,9034600,0
+DOCN.US,D,20210325,000000,42.36,45,39.5,41.76,1896070,0
+DOCN.US,D,20210326,000000,42.17,42.79,36.65,41.63,1396153,0
+DOCN.US,D,20210329,000000,41.91,44.01,39.86,40.06,1519254,0
+DOCN.US,D,20210330,000000,40.06,40.98,38.67,40.34,2094829,0
+DOCN.US,D,20210331,000000,40,42.84,39.7431,42.13,660149,0
+DOCN.US,D,20210401,000000,42.31,44.72,42.24,43.8,687211,0
+DOCN.US,D,20210405,000000,44.25,45.49,42.51,43.77,276521,0
+DOCN.US,D,20210406,000000,44,44.38,43.775,44.01,368549,0
+DOCN.US,D,20210407,000000,44.25,44.5,42.255,42.7,499147,0
+DOCN.US,D,20210408,000000,43.05,43.335,39.56,40.25,633724,0
+DOCN.US,D,20210409,000000,40,41.8,40,40.21,184961,0
+DOCN.US,D,20210412,000000,40.2,41.41,38.7777,41.01,415751,0
+DOCN.US,D,20210413,000000,40.93,43.77,40.93,43.33,383498,0
+DOCN.US,D,20210414,000000,42.87,44.75,42.45,43.47,307130,0
+DOCN.US,D,20210415,000000,44.12,46.18,43.75,44.96,660709,0
+DOCN.US,D,20210416,000000,45.68,46.3499,44.19,44.87,179250,0
+DOCN.US,D,20210419,000000,45.5,45.79,42.5,42.96,478720,0
+DOCN.US,D,20210420,000000,43.11,43.94,41.27,41.59,521325,0
+DOCN.US,D,20210421,000000,41.41,42.2,40.44,41.63,505874,0
+DOCN.US,D,20210422,000000,42.25,43.44,41.71,42.55,726712,0
+DOCN.US,D,20210423,000000,42.27,43.75,40.11,41.4,825367,0
+DOCN.US,D,20210426,000000,41.94,43.72,41.515,43.42,522147,0
+DOCN.US,D,20210427,000000,43.3,44.4,42.8,43.06,455401,0
+DOCN.US,D,20210428,000000,42.2,45.38,42.16,44.06,460753,0
+DOCN.US,D,20210429,000000,43.94,44.24,40.65,43.08,570494,0
+DOCN.US,D,20210430,000000,42.84,44.1,42.73,43.57,117653,0
+DOCN.US,D,20210503,000000,43.62,44.22,43,43.46,124685,0
+DOCN.US,D,20210504,000000,43.72,43.79,42.975,43.52,311463,0
+DOCN.US,D,20210505,000000,43.36,44.84,43.36,44.8,132200,0
+DOCN.US,D,20210506,000000,42,44.23,41.1638,42.27,347042,0
+DOCN.US,D,20210507,000000,43.2,44.63,42.19,42.3,247498,0
+DOCN.US,D,20210510,000000,42.11,42.15,38.25,38.41,282684,0
+DOCN.US,D,20210511,000000,38,38.76,37.47,38.32,405426,0
+DOCN.US,D,20210512,000000,38.54,39.15,36.7,37.43,153118,0
+DOCN.US,D,20210513,000000,37.87,38,35.35,35.43,252708,0
+DOCN.US,D,20210514,000000,35.96,37.68,35.7,37.23,195208,0
+DOCN.US,D,20210517,000000,37.45,37.79,35.62,36.27,153874,0
+DOCN.US,D,20210518,000000,36.15,37.35,35.89,37.03,120873,0
+DOCN.US,D,20210519,000000,36.65,39.49,36.01,39.05,201229,0
+DOCN.US,D,20210520,000000,39.5,42.88,39.05,42.72,334320,0
+DOCN.US,D,20210521,000000,43.09,43.22,42.09,42.97,240226,0
+DOCN.US,D,20210524,000000,41.23,42.48,41,41.83,506864,0
+DOCN.US,D,20210525,000000,41.75,42.15,41.24,41.9,224173,0
+DOCN.US,D,20210526,000000,41.55,42.85,41.4,42.54,197761,0
+DOCN.US,D,20210527,000000,42.89,43.1473,42.38,42.68,329781,0
+DOCN.US,D,20210528,000000,42.66,42.9699,41.63,42.04,130298,0
+DOCN.US,D,20210601,000000,41.86,41.86,40.26,41.18,101510,0
+DOCN.US,D,20210602,000000,41.29,41.56,40.66,41.12,76171,0
+DOCN.US,D,20210603,000000,41.12,41.18,39.83,40.02,90087,0
+DOCN.US,D,20210604,000000,40.11,41,39.95,40.07,117481,0
+DOCN.US,D,20210607,000000,39.97,39.97,38.65,38.92,150135,0
+DOCN.US,D,20210608,000000,39.42,40.77,39.25,40.21,260671,0
+DOCN.US,D,20210609,000000,40.5,41.48,40.02,40.64,178932,0
+DOCN.US,D,20210610,000000,40.94,41.465,40.01,41.24,130790,0
+DOCN.US,D,20210611,000000,41.5,41.5,40.49,41.37,128537,0
+DOCN.US,D,20210614,000000,42,44,41.755,43.66,270823,0
+DOCN.US,D,20210615,000000,43.24,44.37,42.25,43.96,286118,0
+DOCN.US,D,20210616,000000,44.15,46.8396,43.99,46.53,456177,0
+DOCN.US,D,20210617,000000,46.23,48.4,45.57,46.28,338258,0
+DOCN.US,D,20210618,000000,46.44,47.92,46.02,47,1143544,0
+DOCN.US,D,20210621,000000,47.4,47.74,45.72,46.16,272986,0
+DOCN.US,D,20210622,000000,46.16,53.6015,46,51.49,1344638,0
+DOCN.US,D,20210623,000000,52.34,55.8747,51.5201,52.04,945272,0
+DOCN.US,D,20210624,000000,52.46,53.49,49.27,49.73,648351,0
+DOCN.US,D,20210625,000000,50.33,52.72,49.76,51.22,2239487,0
+DOCN.US,D,20210628,000000,52.59,57.885,51.22,55.44,850975,0
+DOCN.US,D,20210629,000000,55.65,56.08,53.68,54.82,579006,0
+DOCN.US,D,20210630,000000,54.23,55.83,52.63,55.59,434682,0
+DOCN.US,D,20210701,000000,55.05,55.61,53.34,53.81,637601,0
+DOCN.US,D,20210702,000000,55,56.91,54.11,56.09,398632,0
+DOCN.US,D,20210706,000000,55.97,56.079,53.5,54.44,314484,0
+DOCN.US,D,20210707,000000,55.09,55.48,53.95,54.51,383599,0
+DOCN.US,D,20210708,000000,53.41,54.8873,51.7701,54.82,282516,0
+DOCN.US,D,20210709,000000,55.12,58,55.12,57.44,565204,0
+DOCN.US,D,20210712,000000,58.51,58.65,54.8,55.77,460324,0
+DOCN.US,D,20210713,000000,55.83,57.1544,54.09,54.26,288403,0
+DOCN.US,D,20210714,000000,55.05,55.05,50.3,50.93,468411,0
+DOCN.US,D,20210715,000000,50.54,50.54,45.8,47.45,795952,0
+DOCN.US,D,20210716,000000,48.71,49.35,47.82,48.52,556187,0
+DOCN.US,D,20210719,000000,48.55,51.82,47.09,51.29,816465,0
+DOCN.US,D,20210720,000000,51.3,51.76,49.15,51.58,430048,0
+DOCN.US,D,20210721,000000,51.19,53.97,50.96,52.67,543211,0
+DOCN.US,D,20210722,000000,53.38,55.39,52.07,52.97,506145,0
+DOCN.US,D,20210723,000000,54.46,56.31,53.14,54.62,611943,0
+DOCN.US,D,20210726,000000,55,55.97,53.75,54.52,397233,0
+DOCN.US,D,20210727,000000,55,55.05,50.6,52.79,461501,0
+DOCN.US,D,20210728,000000,53.21,55.52,52.2,53.27,963462,0
+DOCN.US,D,20210729,000000,53.89,54.39,51.55,51.66,794274,0
+DOCN.US,D,20210730,000000,51,53.8,50.75,51.5,816792,0
+DOCN.US,D,20210802,000000,52.43,59.37,51.6406,56.65,6611530,0
+DOCN.US,D,20210803,000000,55.76,63.48,55.338,60.71,4254045,0
+DOCN.US,D,20210804,000000,59.6,63.099,57.91,58.8,2857948,0
+DOCN.US,D,20210805,000000,57.5,58.29,52.73,57.44,4738993,0
+DOCN.US,D,20210806,000000,59.41,59.44,53.7,54,3094933,0
+DOCN.US,D,20210809,000000,53,54.005,51.54,53.34,5589172,0
+DOCN.US,D,20210810,000000,53.51,57.79,52.53,57.63,3271534,0
+DOCN.US,D,20210811,000000,56.77,57.97,55.7422,55.85,1245057,0
+DOCN.US,D,20210812,000000,55.62,56.52,54.27,54.98,1106656,0
+DOCN.US,D,20210813,000000,54.46,54.97,52.53,53.47,1835689,0
+DOCN.US,D,20210816,000000,53.66,53.66,51.2,51.4,1054788,0
+DOCN.US,D,20210817,000000,51.12,51.4,48.8,51.14,1566705,0
+DOCN.US,D,20210818,000000,52,53.76,50.52,53.06,3003620,0
+DOCN.US,D,20210819,000000,51.51,53.07,50.55,51.37,1514835,0
+DOCN.US,D,20210820,000000,51.43,53.19,51.25,53.17,1222034,0
+DOCN.US,D,20210823,000000,54.01,56,53.1,55.23,2257234,0
+DOCN.US,D,20210824,000000,55.75,56.109,54.02,55.51,1538434,0
+DOCN.US,D,20210825,000000,54.88,55.88,53.13,55.82,1422872,0
+DOCN.US,D,20210826,000000,56.08,58.65,56,56.8,1528809,0
+DOCN.US,D,20210827,000000,56.98,60,56.63,59.99,1371559,0
+DOCN.US,D,20210830,000000,61.2,62.72,59.57,62.23,1575607,0
+DOCN.US,D,20210831,000000,62.3,63.67,61.16,61.68,1998846,0
+DOCN.US,D,20210901,000000,61.85,64.4299,61.62,63.11,1453755,0
+DOCN.US,D,20210902,000000,63.46,65.96,63.46,64.15,1858959,0
+DOCN.US,D,20210903,000000,64.51,73.5,64.15,73.46,3172903,0
+DOCN.US,D,20210907,000000,72.99,73.39,69.62,70.27,3542514,0
+DOCN.US,D,20210908,000000,69.33,69.99,65.18,67.71,2977599,0
+DOCN.US,D,20210909,000000,66.91,70.46,66.76,69.08,1432307,0
+DOCN.US,D,20210910,000000,70.29,74.36,69.391,70.03,4119996,0
+DOCN.US,D,20210913,000000,71.93,77.24,71.43,75.69,4834221,0
+DOCN.US,D,20210914,000000,77.625,77.625,73.66,76.77,2646840,0
+DOCN.US,D,20210915,000000,77,81.64,75.1,81.56,2785740,0
+DOCN.US,D,20210916,000000,81.325,87.49,80.97,86.6,3586126,0
+DOCN.US,D,20210917,000000,85.84,87.99,81.5,82.21,11899238,0
+DOCN.US,D,20210920,000000,78.6,83.8699,77.78,79.62,2674757,0
+DOCN.US,D,20210921,000000,81.76,81.9,78.99,79.35,1472668,0
+DOCN.US,D,20210922,000000,80.57,86.65,80.2309,85.08,2069609,0
+DOCN.US,D,20210923,000000,87.95,88.48,84.0255,87.67,1495379,0
+DOCN.US,D,20210924,000000,83.75,85,79.09,82.54,5144352,0
+DOCN.US,D,20210927,000000,82.25,83.52,79.6277,81.73,2101036,0
+DOCN.US,D,20210928,000000,80,80.52,77.03,78.56,2278026,0
+DOCN.US,D,20210929,000000,79,81.36,75.48,77.85,1900453,0
+DOCN.US,D,20210930,000000,78.17,79.42,76.16,77.63,1403429,0
+DOCN.US,D,20211001,000000,78.47,81.81,74.6491,81.07,2310741,0
+DOCN.US,D,20211004,000000,81.07,81.25,75.31,78.01,1424552,0
+DOCN.US,D,20211005,000000,79.46,81.7,78.63,79.19,936748,0
+DOCN.US,D,20211006,000000,77,82.7789,76.63,82.39,1883898,0
+DOCN.US,D,20211007,000000,83.63,85.4157,82.53,85.19,2112864,0
+DOCN.US,D,20211008,000000,84.51,87.72,83,83.84,1640317,0
+DOCN.US,D,20211011,000000,82.25,85.17,82.11,83.9,1221575,0
+DOCN.US,D,20211012,000000,84.93,86.68,84.16,85.86,1191276,0
+DOCN.US,D,20211013,000000,87.82,92.48,87.02,91.09,2592997,0
+DOCN.US,D,20211014,000000,93.48,94.63,89.62,90.36,2103066,0
+DOCN.US,D,20211015,000000,92,92.01,87.4,89.11,1346498,0
+DOCN.US,D,20211018,000000,89,92.46,88.89,91.66,934593,0
+DOCN.US,D,20211019,000000,92.32,94.78,90.71,91.66,1292599,0
+DOCN.US,D,20211020,000000,92.15,92.497,88.62,90.35,905968,0
+DOCN.US,D,20211021,000000,90.4,96.3,89.5,95.41,1629312,0
+DOCN.US,D,20211022,000000,94.7,96.5,93.01,93.94,899800,0
+DOCN.US,D,20211025,000000,94.93,98.5,94.39,95.55,2729383,0
+DOCN.US,D,20211026,000000,96.28,99.32,93.04,96.1,1385660,0
+DOCN.US,D,20211027,000000,96.9,98.51,94.8416,95.61,801697,0
+DOCN.US,D,20211028,000000,96.51,97.82,94.5517,95.53,865877,0
+DOCN.US,D,20211029,000000,94.73,98.84,94.73,97.59,1155434,0
+DOCN.US,D,20211101,000000,97.96,98.78,94.5,94.77,996557,0
+DOCN.US,D,20211102,000000,95,95.8184,89.5633,92.21,1572772,0
+DOCN.US,D,20211103,000000,92.61,96.48,91.51,94.54,1542863,0
+DOCN.US,D,20211104,000000,91.67,105.99,91.51,105.32,3722802,0
+DOCN.US,D,20211105,000000,108.05,108.28,101.3255,102.61,1664289,0
+DOCN.US,D,20211108,000000,107,113.73,106,112.54,2628337,0
+DOCN.US,D,20211109,000000,114.3,117.7799,111.03,116.63,1997486,0
+DOCN.US,D,20211110,000000,114.3,115.0824,105.42,107.69,1632437,0
+DOCN.US,D,20211111,000000,111.1,117.39,110,114.29,1306885,0
+DOCN.US,D,20211112,000000,118.53,124.71,118.53,124.03,1850578,0
+DOCN.US,D,20211115,000000,122.13,124.11,118.88,119.01,1976073,0
+DOCN.US,D,20211116,000000,120,131.3,119.5,130.26,8555235,0
+DOCN.US,D,20211117,000000,128.07,132.74,126.4,129,1873856,0
+DOCN.US,D,20211118,000000,130.83,131.99,126,128.01,1949303,0
+DOCN.US,D,20211119,000000,130,133.4,127.7328,128.53,1091021,0
+DOCN.US,D,20211122,000000,124.84,124.84,101.57,102.82,6542491,0
+DOCN.US,D,20211123,000000,99.24,104.86,94.74,98.96,4374491,0
+DOCN.US,D,20211124,000000,97,102.65,94.1,101.53,2074622,0
+DOCN.US,D,20211126,000000,100.18,103.42,98,100.21,1197979,0
+DOCN.US,D,20211129,000000,104,106.25,100.75,104.44,2024531,0
+DOCN.US,D,20211130,000000,104.51,105.32,96.6,100.81,3984937,0
+DOCN.US,D,20211201,000000,103.43,106.4,86.5,87.46,5487940,0
+DOCN.US,D,20211202,000000,89.03,91.8502,82.67,90.47,7276002,0
+DOCN.US,D,20211203,000000,90.33,90.75,79.58,84.04,4336043,0
+DOCN.US,D,20211206,000000,83.76,87.245,78.66,85.94,2809537,0
+DOCN.US,D,20211207,000000,91.615,94.22,90.51,93.91,2807483,0
+DOCN.US,D,20211208,000000,93.79,96.45,90,95.14,1741493,0
+DOCN.US,D,20211209,000000,96.65,98.4999,86.81,87.31,2615052,0
+DOCN.US,D,20211210,000000,88.39,91.33,82.765,84.22,3215716,0
+DOCN.US,D,20211213,000000,82.9,84.4,78.1581,80.55,3415755,0
+DOCN.US,D,20211214,000000,77.76,78.5,71.69,74.49,4464897,0
+DOCN.US,D,20211215,000000,74.84,79.4345,73.06,78.37,3977128,0
+DOCN.US,D,20211216,000000,80.85,80.85,71.01,71.01,4110974,0
+DOCN.US,D,20211217,000000,69.49,74.61,68.66,73.74,5264658,0
+DOCN.US,D,20211220,000000,71.55,75.24,70.6,73,2404391,0
+DOCN.US,D,20211221,000000,75,82.34,73.36,81.47,3692922,0
+DOCN.US,D,20211222,000000,80.75,83.135,78.71,79.24,2136431,0
+DOCN.US,D,20211223,000000,79.93,81.931,77.78,81.26,1249842,0
+DOCN.US,D,20211227,000000,82.8,85.72,82.61,83.96,2087752,0
+DOCN.US,D,20211228,000000,84,84.39,79.6,80.47,1121169,0
+DOCN.US,D,20211229,000000,80.97,81.4,78.08,80.77,942125,0
+DOCN.US,D,20211230,000000,81,84,81,82.38,1079799,0
+DOCN.US,D,20211231,000000,82.01,82.9899,80.16,80.33,879216,0
+DOCN.US,D,20220103,000000,81.3,81.375,74.48,75.29,2694839,0
+DOCN.US,D,20220104,000000,75.01,75.76,69.6,72.78,3401217,0
+DOCN.US,D,20220105,000000,71.96,72.7289,67.5,69.37,2800723,0
+DOCN.US,D,20220106,000000,67,73.95,67,70.82,2682345,0
+DOCN.US,D,20220107,000000,70.11,72.9823,69.02,70.73,1493416,0
+DOCN.US,D,20220110,000000,68.89,70.7,65.26,70.67,2099893,0
+DOCN.US,D,20220111,000000,70.72,74.48,69.4612,73.4,1549509,0
+DOCN.US,D,20220112,000000,75.62,78.79,69.81,71.54,1802608,0
+DOCN.US,D,20220113,000000,71.3,72.81,65.3,65.42,2603455,0
+DOCN.US,D,20220114,000000,60.3,63.06,58.41,59.49,7087646,0
+DOCN.US,D,20220118,000000,58.91,61.21,57.17,57.38,2686033,0
+DOCN.US,D,20220119,000000,57.76,60.13,56.26,56.61,2128011,0
+DOCN.US,D,20220120,000000,57.57,60.2,55.39,55.5,1885085,0
+DOCN.US,D,20220121,000000,55.31,56.6,51.5,52.58,3239792,0
+DOCN.US,D,20220124,000000,50.8,55.9,48.52,55.66,3185419,0
+DOCN.US,D,20220125,000000,54,55.4999,50.91,51.44,3210543,0
+DOCN.US,D,20220126,000000,54.83,56.26,50.4,51.06,2829432,0
+DOCN.US,D,20220127,000000,51.92,53.5,50.4,50.68,1704246,0
+DOCN.US,D,20220128,000000,51.54,53.9,49.2583,53.9,1853530,0
+DOCN.US,D,20220131,000000,54.4,57.6799,54.4,57.34,1915337,0
+DOCN.US,D,20220201,000000,58.49,59.645,56.34,59.45,1817114,0
+DOCN.US,D,20220202,000000,60.45,60.75,56.0021,57.13,1932049,0
+DOCN.US,D,20220203,000000,54.02,56.85,53.18,53.67,1899306,0
+DOCN.US,D,20220204,000000,54.12,58.18,53.1201,57.22,1671153,0
+DOCN.US,D,20220207,000000,57.67,60.5538,57.38,58.2,1796878,0
+DOCN.US,D,20220208,000000,57.17,62.26,57.11,61.56,2261864,0
+DOCN.US,D,20220209,000000,62.4,63.54,60.1,63.1,2576224,0
+DOCN.US,D,20220210,000000,61,66.279,60.57,62.14,2618723,0
+DOCN.US,D,20220211,000000,62.26,63.76,57.64,59.18,2108192,0
+DOCN.US,D,20220214,000000,58.89,61.06,57.89,59.02,1238110,0
+DOCN.US,D,20220215,000000,59.61,63,59.61,62.92,1779850,0
+DOCN.US,D,20220216,000000,61.28,62.75,59.8726,62.31,1700546,0
+DOCN.US,D,20220217,000000,61,61.42,55.39,55.68,2238076,0
+DOCN.US,D,20220218,000000,55.17,56.49,51.75,52.08,2829918,0
+DOCN.US,D,20220222,000000,50.99,54.5296,50.57,51.54,1581798,0
+DOCN.US,D,20220223,000000,52.5,53.16,46.6,46.92,3792422,0
+DOCN.US,D,20220224,000000,42.68,55.99,42.6,55.64,5655392,0
+DOCN.US,D,20220225,000000,55.46,59.9,54.01,59.88,3296243,0
+DOCN.US,D,20220228,000000,57.45,60.41,56.24,59.32,3831638,0
+DOCN.US,D,20220301,000000,57.86,62.77,57.8,60.72,3667974,0
+DOCN.US,D,20220302,000000,60.9,63.85,58.5,63.36,2465611,0
+DOCN.US,D,20220303,000000,63.23,63.89,58.65,59.16,1906723,0
+DOCN.US,D,20220304,000000,58.99,59.675,50.07,51.37,4038272,0
+DOCN.US,D,20220307,000000,52.19,53.3,47.84,48.06,2729000,0
+DOCN.US,D,20220308,000000,48.04,51.67,46.69,49.93,2202832,0
+DOCN.US,D,20220309,000000,51.52,54.575,50.8,54.29,1820941,0
+DOCN.US,D,20220310,000000,52.4,52.63,49.65,51.65,1775669,0
+DOCN.US,D,20220311,000000,52.51,52.88,47.96,48.2,1567687,0
+DOCN.US,D,20220314,000000,48.15,49.46,43.63,44.76,2174112,0
+DOCN.US,D,20220315,000000,45.23,48.1,44.35,47.76,1588338,0
+DOCN.US,D,20220316,000000,48.85,53.15,48.85,52.84,2375269,0
+DOCN.US,D,20220317,000000,52.64,55.6,50.82,55.39,2199827,0
+DOCN.US,D,20220318,000000,56.2,59.79,55.54,58.63,4126740,0
+DOCN.US,D,20220321,000000,57.67,59.5,55.28,58.94,1971517,0
+DOCN.US,D,20220322,000000,58.88,61.66,57.59,60.43,1678927,0
+DOCN.US,D,20220323,000000,59.75,62.22,57.87,60.41,1174487,0
+DOCN.US,D,20220324,000000,60.6,61.79,58.15,60.36,1038603,0
+DOCN.US,D,20220325,000000,60.8,61,56.77,57.55,931290,0
+DOCN.US,D,20220328,000000,57.84,59.54,55.5001,57.99,1619206,0
+DOCN.US,D,20220329,000000,59.55,62.7,59.25,62.38,2221933,0
+DOCN.US,D,20220330,000000,61.55,63.1708,59.2,59.9,1104906,0
+DOCN.US,D,20220331,000000,59.9,60.3,57.75,57.85,1197080,0
+DOCN.US,D,20220401,000000,59.35,61.74,58.29,59.57,1304270,0
+DOCN.US,D,20220404,000000,60.41,61.51,59.41,60.4,1493634,0
+DOCN.US,D,20220405,000000,60.55,61.14,56.21,56.85,1381003,0
+DOCN.US,D,20220406,000000,55,55.8,52.47,53.8,1370010,0
+DOCN.US,D,20220407,000000,53.8,55.29,52.1213,54.24,1069521,0
+DOCN.US,D,20220408,000000,53.72,54.39,51.81,52.11,1247197,0
+DOCN.US,D,20220411,000000,51.32,52.625,50.25,51.33,1281347,0
+DOCN.US,D,20220412,000000,52.89,55.52,50.715,51.55,1294762,0
+DOCN.US,D,20220413,000000,51.72,54.75,51,54.3,1314945,0
+DOCN.US,D,20220414,000000,54.25,55.09,52.39,52.68,1613397,0
+DOCN.US,D,20220418,000000,52.07,52.11,48.09,48.6,1993222,0
+DOCN.US,D,20220419,000000,48.5,52.12,48.3,50.99,1129968,0
+DOCN.US,D,20220420,000000,51.42,52,47.41,47.61,1850703,0
+DOCN.US,D,20220421,000000,48.53,50,44.58,45.07,1895096,0
+DOCN.US,D,20220422,000000,45.01,46.29,42.7,42.9,1790869,0
+DOCN.US,D,20220425,000000,42.4,45.15,42.18,44.46,1480741,0
+DOCN.US,D,20220426,000000,44.01,44.02,40.88,41.07,2437140,0
+DOCN.US,D,20220427,000000,41.4,42.98,40.5,41.1,1937906,0
+DOCN.US,D,20220428,000000,42.22,45.12,39.4,44,2998302,0
+DOCN.US,D,20220429,000000,43.31,44.26,39.33,39.43,2294837,0
+DOCN.US,D,20220502,000000,39.69,42.52,39.385,42.41,2162339,0
+DOCN.US,D,20220503,000000,41.77,43.22,40.54,41.16,1260145,0
+DOCN.US,D,20220504,000000,41.54,43.86,38,43.56,3000672,0
+DOCN.US,D,20220505,000000,38.48,38.62,34.25,35.66,8420965,0
+DOCN.US,D,20220506,000000,35.5,38.25,33.16,35.82,4000918,0
+DOCN.US,D,20220509,000000,34.72,36.73,31.68,32.2,4821576,0
+DOCN.US,D,20220510,000000,33.03,34.513,30.43,32.7,4294048,0
+DOCN.US,D,20220511,000000,31.61,33.15,30.67,30.86,3300122,0
+DOCN.US,D,20220512,000000,30.4,34.56,30.05,33.68,4416888,0
+DOCN.US,D,20220513,000000,34.75,38.58,34.67,37.8,5014221,0
+DOCN.US,D,20220516,000000,37,38.13,35.36,36.66,2562317,0
+DOCN.US,D,20220517,000000,38.07,38.82,34.66,37.33,1538700,0
+DOCN.US,D,20220518,000000,36.64,38.2452,34.7,36.45,2236283,0
+DOCN.US,D,20220519,000000,37.09,42.09,36.995,40.68,4040870,0
+DOCN.US,D,20220520,000000,41.21,42.7,39.73,42.66,2989280,0
+DOCN.US,D,20220523,000000,42,43.19,40.65,41.8,2365484,0
+DOCN.US,D,20220524,000000,41.49,44.25,39.65,43.26,3622779,0
+DOCN.US,D,20220525,000000,42.97,46.27,42.8,45.72,2721950,0
+DOCN.US,D,20220526,000000,43.34,46.87,43.0868,45.92,3777886,0
+DOCN.US,D,20220527,000000,46.35,51.48,46.175,50.58,3754525,0
+DOCN.US,D,20220531,000000,50.33,50.9012,47.5,48.85,2322487,0
+DOCN.US,D,20220601,000000,49.69,50.46,46.22,47.49,1621047,0
+DOCN.US,D,20220602,000000,48,50.6695,47.07,49.31,1708501,0
+DOCN.US,D,20220603,000000,48.28,49.49,46.79,47.67,1493760,0
+DOCN.US,D,20220606,000000,49.16,50.14,46.63,47.73,1462620,0
+DOCN.US,D,20220607,000000,46.04,48.58,45.82,48.51,1649642,0
+DOCN.US,D,20220608,000000,47.84,48.8,46.43,47.22,2362517,0
+DOCN.US,D,20220609,000000,47.46,47.5699,45.08,45.34,1794978,0
+DOCN.US,D,20220610,000000,43.54,45,42.23,42.45,3740623,0
+DOCN.US,D,20220613,000000,40.1,42.16,39.96,40.6,2801574,0
+DOCN.US,D,20220614,000000,40.76,43,40.23,42.07,2375058,0
+DOCN.US,D,20220615,000000,42.61,45.24,42.61,43.84,1913604,0
+DOCN.US,D,20220616,000000,41.87,42.6955,39.3401,39.97,2081334,0
+DOCN.US,D,20220617,000000,39.9,43,39.9,41.96,2372313,0
+DOCN.US,D,20220621,000000,43.2,44.23,41.9,41.95,1395915,0
+DOCN.US,D,20220622,000000,40.76,44.16,40.7,42.36,1077133,0
+DOCN.US,D,20220623,000000,43.28,46.66,42.59,46.11,2424462,0
+DOCN.US,D,20220624,000000,46.68,48.62,46.61,47.75,4464571,0
+DOCN.US,D,20220627,000000,47.68,48.54,46.1768,46.78,1032218,0
+DOCN.US,D,20220628,000000,47,47.64,43.35,43.96,1121409,0
+DOCN.US,D,20220629,000000,43.93,44.4,42.46,43.24,842831,0
+DOCN.US,D,20220630,000000,42.35,42.65,38.6101,41.36,1906423,0
+DOCN.US,D,20220701,000000,41.82,42.5999,40.59,41.54,890050,0
+DOCN.US,D,20220705,000000,40.51,45.32,39.84,44.85,2100886,0
+DOCN.US,D,20220706,000000,44.93,46.5,43.44,44.12,1298305,0
+DOCN.US,D,20220707,000000,44.32,45.91,44.3,45.53,1271217,0
+DOCN.US,D,20220708,000000,44.6,47.015,43.88,46.3,1386323,0
+DOCN.US,D,20220711,000000,41.36,41.81,38.58,38.76,5593625,0
+DOCN.US,D,20220712,000000,39.2,39.57,36,38.46,2679514,0
+DOCN.US,D,20220713,000000,36.93,40.75,36.1,37.11,3285354,0
+DOCN.US,D,20220714,000000,36.59,36.635,34.15,34.5,3360563,0
+DOCN.US,D,20220715,000000,35.34,35.77,34.48,35.24,1436486,0
+DOCN.US,D,20220718,000000,36.01,37.62,35.97,36.71,1524875,0
+DOCN.US,D,20220719,000000,37.97,38.33,36.51,37.78,1428588,0
+DOCN.US,D,20220720,000000,37.92,42.08,37.8,41.95,1918940,0
+DOCN.US,D,20220721,000000,41.23,43.5,40.7701,42.81,1315899,0
+DOCN.US,D,20220722,000000,42.22,42.75,39.05,39.16,1263816,0
+DOCN.US,D,20220725,000000,39.18,39.28,37.6,38.9,1170406,0
+DOCN.US,D,20220726,000000,38.59,38.59,36.43,37.23,1115853,0
+DOCN.US,D,20220727,000000,38.7,39.69,38.03,39.29,1299123,0
+DOCN.US,D,20220728,000000,39.04,39.9979,38.27,39.81,1158164,0
+DOCN.US,D,20220729,000000,39.95,41.155,39.5901,40.98,1234198,0
+DOCN.US,D,20220801,000000,40.8,42.88,39.93,41.87,847211,0
+DOCN.US,D,20220802,000000,41.01,43.185,40.885,42.83,736255,0
+DOCN.US,D,20220803,000000,43.88,45.98,43.22,45.26,1660007,0
+DOCN.US,D,20220804,000000,45.1,45.44,42.855,44.19,1422988,0
+DOCN.US,D,20220805,000000,43.72,46.91,43.21,45.81,2005060,0
+DOCN.US,D,20220808,000000,46.07,47.99,46.05,47.87,2102909,0
+DOCN.US,D,20220809,000000,48.1,48.83,46.82,47.15,3616003,0
+DOCN.US,D,20220810,000000,49.51,53.88,49.26,52.67,2333413,0
+DOCN.US,D,20220811,000000,53,53.24,47.44,47.52,2708570,0
+DOCN.US,D,20220812,000000,47.89,49.18,47.45,48.76,1188305,0
+DOCN.US,D,20220815,000000,48.06,49.07,47.19,48.69,870781,0
+DOCN.US,D,20220816,000000,48.33,48.5,46.63,48.15,1028297,0
+DOCN.US,D,20220817,000000,47.34,47.55,45.09,45.68,1200626,0
+DOCN.US,D,20220818,000000,45.7,46.1599,45.03,45.42,739041,0
+DOCN.US,D,20220819,000000,44.37,44.78,43.01,43.37,1556307,0
+DOCN.US,D,20220822,000000,42.16,42.92,41.51,41.96,1044030,0
+DOCN.US,D,20220823,000000,42.72,44.2,42.24,43.55,1017971,0
+DOCN.US,D,20220824,000000,43.74,46.02,43.68,45.83,1210045,0
+DOCN.US,D,20220825,000000,46.67,47.275,45.665,46.13,782840,0
+DOCN.US,D,20220826,000000,46.41,46.69,44.16,44.31,916714,0
+DOCN.US,D,20220829,000000,43.73,44.93,42.94,43.38,721159,0
+DOCN.US,D,20220830,000000,44.06,44.2,41.28,42.13,1038920,0
+DOCN.US,D,20220831,000000,42.54,43.81,41.87,42.09,988178,0
+DOCN.US,D,20220901,000000,41.31,41.31,36.9,38.33,1811535,0
+DOCN.US,D,20220902,000000,39,39.36,37.52,38.41,1277410,0
+DOCN.US,D,20220906,000000,38.6,40.04,38.165,38.87,1469676,0
+DOCN.US,D,20220907,000000,38.5,40.63,38.49,40.46,1029039,0
+DOCN.US,D,20220908,000000,39.24,41.8,39.12,41.79,991850,0
+DOCN.US,D,20220909,000000,42.57,44.26,42.29,44.08,1261486,0
+DOCN.US,D,20220912,000000,44.51,46.13,44.51,46.1,1051645,0
+DOCN.US,D,20220913,000000,43.6,43.94,42.17,42.87,1711641,0
+DOCN.US,D,20220914,000000,43.17,44.81,42.59,44.71,1973521,0
+DOCN.US,D,20220915,000000,43.98,45.6205,43.71,44.14,1493782,0
+DOCN.US,D,20220916,000000,42.52,43.4,41.31,41.56,4344062,0
+DOCN.US,D,20220919,000000,40.5,42,39.81,40.96,1427304,0
+DOCN.US,D,20220920,000000,40.47,42.165,40.36,41.27,993066,0
+DOCN.US,D,20220921,000000,41.85,42.94,40.81,41,1000016,0
+DOCN.US,D,20220922,000000,40.69,41.02,38.7,38.79,1024933,0
+DOCN.US,D,20220923,000000,37.92,39.04,35.87,36.79,1589310,0
+DOCN.US,D,20220926,000000,36.84,38.65,36.08,36.32,1242542,0
+DOCN.US,D,20220927,000000,37.3,38.57,36.84,37.83,847526,0
+DOCN.US,D,20220928,000000,37.57,38.69,36.65,38.22,1425980,0
+DOCN.US,D,20220929,000000,37.16,37.28,35.02,36.27,1117322,0
+DOCN.US,D,20220930,000000,36.24,38.48,35.85,36.17,934976,0
+DOCN.US,D,20221003,000000,36.51,37.36,35.36,37.01,1117087,0
+DOCN.US,D,20221004,000000,39.18,40.67,39.02,40.31,1673953,0
+DOCN.US,D,20221005,000000,39.43,40.24,38.19,40,1207213,0
+DOCN.US,D,20221006,000000,39.74,40.78,39.28,39.62,500517,0
+DOCN.US,D,20221007,000000,38.36,38.519,35.895,36.92,978099,0
+DOCN.US,D,20221010,000000,37.26,37.26,34.1546,35.52,1244223,0
+DOCN.US,D,20221011,000000,35.51,36.45,34.2,35.63,1185901,0
+DOCN.US,D,20221012,000000,35.88,35.88,33.9,34.72,1153910,0
+DOCN.US,D,20221013,000000,32.78,34.94,31.42,34.69,1613140,0
+DOCN.US,D,20221014,000000,35.32,35.8999,33.49,33.53,864989,0
+DOCN.US,D,20221017,000000,35.32,37.46,35.07,36.71,1674293,0
+DOCN.US,D,20221018,000000,38.11,38.81,37.1224,37.59,910431,0
+DOCN.US,D,20221019,000000,37.06,37.61,35.77,36.33,800030,0
+DOCN.US,D,20221020,000000,36.28,37.97,36.01,36.47,943012,0
+DOCN.US,D,20221021,000000,36.3,36.49,34.8401,36.48,1412967,0
+DOCN.US,D,20221024,000000,36.6,36.91,35.76,36.33,813404,0
+DOCN.US,D,20221025,000000,36.09,38.7,36.09,38.31,1446607,0
+DOCN.US,D,20221026,000000,36.74,38.28,35.63,36.19,1596119,0
+DOCN.US,D,20221027,000000,37.04,37.89,36.54,37.11,750289,0
+DOCN.US,D,20221028,000000,34.8,36.75,34.3,36.48,1805973,0
+DOCN.US,D,20221031,000000,36.1,36.645,35.2977,35.92,898236,0
+DOCN.US,D,20221101,000000,37,38.1,35.25,35.28,912302,0
+DOCN.US,D,20221102,000000,34.83,35.11,31.75,32.05,1948942,0
+DOCN.US,D,20221103,000000,31.86,32.663,31,31.75,1400686,0
+DOCN.US,D,20221104,000000,31.97,32.23,29,30.52,2467689,0
+DOCN.US,D,20221107,000000,30.71,30.99,28.23,29.4,3626525,0
+DOCN.US,D,20221108,000000,26.25,28.76,26,28.14,5665949,0
+DOCN.US,D,20221109,000000,27.93,28.81,26.39,26.73,2342703,0
+DOCN.US,D,20221110,000000,29.01,29.8,27.98,29.77,2410356,0
+DOCN.US,D,20221111,000000,29.61,33.3676,29.6,33.04,2593544,0
+DOCN.US,D,20221114,000000,32.68,33.05,30.87,30.94,1480299,0
+DOCN.US,D,20221115,000000,32.6,33.07,32.075,32.38,1288282,0
+DOCN.US,D,20221116,000000,31.6,31.6357,30.18,30.47,923305,0
+DOCN.US,D,20221117,000000,29.5,29.71,28.38,28.54,1417641,0
+DOCN.US,D,20221118,000000,29.09,29.5092,27.95,28.27,1173426,0
+DOCN.US,D,20221121,000000,27.56,28.25,27.21,27.65,1039714,0
+DOCN.US,D,20221122,000000,27.57,27.65,26.42,26.91,951087,0
+DOCN.US,D,20221123,000000,26.91,28.39,26.68,28.17,927924,0
+DOCN.US,D,20221125,000000,27.84,28.0517,27.56,27.7,391117,0
+DOCN.US,D,20221128,000000,27.41,27.92,27.06,27.75,1044581,0
+DOCN.US,D,20221129,000000,28.3,28.38,27.03,27.51,939068,0
+DOCN.US,D,20221130,000000,27.36,29.9399,27.285,29.83,1482137,0
+DOCN.US,D,20221201,000000,29.65,30.58,28.885,30.3,1162621,0
+DOCN.US,D,20221202,000000,29.22,30.93,28.88,30.84,1013678,0
+DOCN.US,D,20221205,000000,30.4,30.89,28.535,28.97,1139052,0
+DOCN.US,D,20221206,000000,29.02,29.16,28.12,28.54,900826,0
+DOCN.US,D,20221207,000000,28.68,29.91,27.71,27.79,1423247,0
+DOCN.US,D,20221208,000000,28.61,30.23,28.0381,29.7,1208152,0
+DOCN.US,D,20221209,000000,29.49,30.33,29.09,29.38,951643,0
+DOCN.US,D,20221212,000000,29.09,29.5,28.605,29.12,1312703,0
+DOCN.US,D,20221213,000000,31.37,31.42,28.56,29.23,1765128,0
+DOCN.US,D,20221214,000000,29.09,30.48,29,29.97,1446263,0
+DOCN.US,D,20221215,000000,29.08,29.425,27.815,28.15,1530893,0
+DOCN.US,D,20221216,000000,27.97,28.29,27.38,28.18,1859354,0
+DOCN.US,D,20221219,000000,28.51,28.51,26.125,26.41,1421072,0
+DOCN.US,D,20221220,000000,26.1,27.12,25.7,26.55,1235905,0
+DOCN.US,D,20221221,000000,26.85,27.1,25.93,25.94,1224572,0
+DOCN.US,D,20221222,000000,25.5,25.5599,24.42,25.37,1092025,0
+DOCN.US,D,20221223,000000,25.3,25.3,24.49,24.75,638163,0
+DOCN.US,D,20221227,000000,24.4,24.49,23.58,23.67,926997,0
+DOCN.US,D,20221228,000000,23.5,23.98,23.375,23.71,829588,0
+DOCN.US,D,20221229,000000,24,25.33,23.87,25.31,1089400,0
+DOCN.US,D,20221230,000000,24.68,25.61,24.68,25.47,1061757,0
+DOCN.US,D,20230103,000000,25.99,26.68,25.25,25.55,1899007,0
+DOCN.US,D,20230104,000000,26.18,26.27,24.85,26.14,1072327,0
+DOCN.US,D,20230105,000000,25.87,25.87,24.24,24.32,1057989,0
+DOCN.US,D,20230106,000000,24.46,24.89,23.4506,24.32,1167387,0
+DOCN.US,D,20230109,000000,24.91,25.82,24.91,25.24,996990,0
+DOCN.US,D,20230110,000000,24.75,26.28,24.75,26.27,884401,0
+DOCN.US,D,20230111,000000,26.72,26.87,26.15,26.7,652910,0
+DOCN.US,D,20230112,000000,26.9,27.19,25.37,27.13,822032,0
+DOCN.US,D,20230113,000000,26.89,27.71,26.59,27.69,799129,0
+DOCN.US,D,20230117,000000,26.95,27.98,26.3,27.78,975306,0
+DOCN.US,D,20230118,000000,28.45,29.5,27.67,27.86,1376292,0
+DOCN.US,D,20230119,000000,27.09,27.548,26.34,26.45,763057,0
+DOCN.US,D,20230120,000000,26.77,27.88,26.4114,27.62,1228585,0
+DOCN.US,D,20230123,000000,27.88,28.805,27.47,28.76,556365,0
+DOCN.US,D,20230124,000000,28.7,29.26,28.07,28.39,531079,0
+DOCN.US,D,20230125,000000,26.81,28.31,25.71,27.96,1125659,0
+DOCN.US,D,20230126,000000,28.68,29.02,27.62,28.84,744152,0
+DOCN.US,D,20230127,000000,28.55,29.94,28.45,29.64,1200984,0
+DOCN.US,D,20230130,000000,29.15,29.9,28.5,29.07,739497,0
+DOCN.US,D,20230131,000000,29.3,29.97,29.15,29.35,835013,0
+DOCN.US,D,20230201,000000,29.52,31.98,28.94,31.47,1248896,0
+DOCN.US,D,20230202,000000,32.72,34.87,32.57,34.69,1939462,0
+DOCN.US,D,20230203,000000,33.14,33.3,30.755,31,1940154,0
+DOCN.US,D,20230206,000000,30.5,31.73,29.33,29.79,1375854,0
+DOCN.US,D,20230207,000000,29.66,30.53,28.11,30.4,1322612,0
+DOCN.US,D,20230208,000000,30.31,31.1,29.95,30.05,942465,0
+DOCN.US,D,20230209,000000,30.63,30.88,29.02,29.06,686284,0
+DOCN.US,D,20230210,000000,28.46,29.06,27.37,27.63,1050106,0
+DOCN.US,D,20230213,000000,27.99,29.2,27.6,28.97,923249,0
+DOCN.US,D,20230214,000000,28.52,31.03,28.14,30.61,1289883,0
+DOCN.US,D,20230215,000000,30.5,33.37,30.5,33,3488699,0
+DOCN.US,D,20230216,000000,35,36.22,31.32,35.58,4713985,0
+DOCN.US,D,20230217,000000,35.91,37.08,34.73,35.33,3226050,0
+DOCN.US,D,20230221,000000,34.77,35.54,33.58,33.65,2446188,0
+DOCN.US,D,20230222,000000,32.54,34.5,32.54,33.35,2112252,0
+DOCN.US,D,20230223,000000,33.5,34.01,32,32.75,1730214,0
+DOCN.US,D,20230224,000000,31.9,32.69,30.88,31.44,1849563,0
+DOCN.US,D,20230227,000000,31.77,32.34,30.7,31.15,1839204,0
+DOCN.US,D,20230228,000000,31.15,33.115,31.15,31.98,1913885,0
+DOCN.US,D,20230301,000000,31.88,32.73,31.61,31.75,1401307,0
+DOCN.US,D,20230302,000000,31.2,33.6,30.91,33.4,1623797,0
+DOCN.US,D,20230303,000000,33.51,35.3,33.51,35.27,1581825,0
+DOCN.US,D,20230306,000000,35.77,36.0649,34.75,34.87,1232254,0
+DOCN.US,D,20230307,000000,34.97,36.53,34.68,35.79,1755932,0
+DOCN.US,D,20230308,000000,35.75,37.15,35.53,36.8,1792443,0
+DOCN.US,D,20230309,000000,36.2,38.04,34.49,34.55,2156762,0
+DOCN.US,D,20230310,000000,34.22,35.29,32.5,33,2519050,0
+DOCN.US,D,20230313,000000,32.05,34.85,31.89,34.24,1991111,0
+DOCN.US,D,20230314,000000,35,35.89,33.69,34.1,2498568,0
+DOCN.US,D,20230315,000000,33.67,34.91,33.47,34.77,2437193,0
+DOCN.US,D,20230316,000000,34.49,35.95,34.3,35.05,1532117,0
+DOCN.US,D,20230317,000000,33.8,34.8,32.22,34.08,3601541,0
+DOCN.US,D,20230320,000000,33.81,34.76,33.33,34.71,1612525,0
+DOCN.US,D,20230321,000000,35,36.035,34.65,35.44,1248820,0
+DOCN.US,D,20230322,000000,35.2,36.1,34.48,34.48,1214101,0
+DOCN.US,D,20230323,000000,35.21,36.04,34.82,35.49,1714058,0
+DOCN.US,D,20230324,000000,35.32,35.9,34.88,35.13,1112053,0
+DOCN.US,D,20230327,000000,35.16,36.4,34.49,34.83,2081089,0
+DOCN.US,D,20230328,000000,34.92,35.53,34.43,34.85,1665914,0
+DOCN.US,D,20230329,000000,35.21,36.06,35,35.46,917592,0
+DOCN.US,D,20230330,000000,36.1,36.89,35.8,36.8,1526676,0
+DOCN.US,D,20230331,000000,37,39.659,36.44,39.17,3099882,0
+DOCN.US,D,20230403,000000,38.87,39.265,37.54,38.47,1643194,0
+DOCN.US,D,20230404,000000,38.77,39.13,37.96,38.68,1377535,0
+DOCN.US,D,20230405,000000,38.41,39.1,36.9603,37.68,1376682,0
+DOCN.US,D,20230406,000000,37.52,37.525,36.53,37.3,1231404,0
+DOCN.US,D,20230410,000000,36.63,37.09,36.13,36.65,1491902,0
+DOCN.US,D,20230411,000000,36.45,37.185,35.41,36.38,1517725,0
+DOCN.US,D,20230412,000000,37.32,37.96,35.46,35.56,1576159,0
+DOCN.US,D,20230413,000000,35.99,36.38,35,35.18,1669383,0
+DOCN.US,D,20230414,000000,34.74,35.235,32.78,33.3,1952405,0
+DOCN.US,D,20230417,000000,33.17,34.7,33.01,34.59,2393374,0
+DOCN.US,D,20230418,000000,35.02,35.56,34.2601,35.26,1025141,0
+DOCN.US,D,20230419,000000,34.69,35.13,34.25,34.46,905688,0
+DOCN.US,D,20230420,000000,33.82,34.26,33.09,33.41,1433780,0
+DOCN.US,D,20230421,000000,33.66,34.61,33.61,34.59,986063,0
+DOCN.US,D,20230424,000000,34.45,34.74,32.69,32.87,1440234,0
+DOCN.US,D,20230425,000000,31.34,32.3,30.52,31.25,2421705,0
+DOCN.US,D,20230426,000000,32.635,33.055,31.71,31.97,1169570,0
+DOCN.US,D,20230427,000000,32.5,32.82,31.44,32.8,1198464,0
+DOCN.US,D,20230428,000000,31.63,31.94,28.9,31.54,2491049,0
+DOCN.US,D,20230501,000000,31.32,31.89,30.88,31.72,1069448,0
+DOCN.US,D,20230502,000000,31.8,31.98,30.57,30.93,1324047,0
+DOCN.US,D,20230503,000000,30.77,31.8,30.68,31.33,1570742,0
+DOCN.US,D,20230504,000000,32,32.62,31.5,32.16,1841707,0
+DOCN.US,D,20230505,000000,32.28,32.9,32.2101,32.81,1501498,0
+DOCN.US,D,20230508,000000,33.3,33.78,32.78,33.21,2447136,0
+DOCN.US,D,20230509,000000,32.505,34.81,31.5,33.42,2526995,0
+DOCN.US,D,20230510,000000,33.42,33.6,32.54,32.6,2110388,0
+DOCN.US,D,20230511,000000,32.74,32.91,31.86,32.28,1060066,0
+DOCN.US,D,20230512,000000,32.14,33.04,31.76,32.34,755604,0
+DOCN.US,D,20230515,000000,32.38,33.7,32.03,33.07,1241860,0
+DOCN.US,D,20230516,000000,32.55,33.16,32.35,32.37,629351,0
+DOCN.US,D,20230517,000000,32.44,33.59,32.27,33.48,856363,0
+DOCN.US,D,20230518,000000,34.23,35.02,33.63,34.84,1170581,0
+DOCN.US,D,20230519,000000,34.76,34.8118,33.54,34.04,1134662,0
+DOCN.US,D,20230522,000000,33.9,35.35,33.67,34.97,1369241,0
+DOCN.US,D,20230523,000000,34.93,35.6,34.15,34.68,1177170,0
+DOCN.US,D,20230524,000000,34.02,34.545,33.8847,34.26,1562541,0
+DOCN.US,D,20230525,000000,34.89,35.1,33.52,34.29,723613,0
+DOCN.US,D,20230526,000000,34.46,36.9,34.38,36,1492753,0
+DOCN.US,D,20230530,000000,36.85,37.148,35.91,36.8,1236409,0
+DOCN.US,D,20230531,000000,36.53,39.16,36.52,39.15,2655689,0
+DOCN.US,D,20230601,000000,38.38,40.2,37.88,39.65,1641805,0
+DOCN.US,D,20230602,000000,40.54,41.47,40.095,41.44,1971190,0
+DOCN.US,D,20230605,000000,41.16,42.1704,40.7,42.16,1551892,0
+DOCN.US,D,20230606,000000,42.1,45.48,41.97,44.68,2660009,0
+DOCN.US,D,20230607,000000,44,44.74,42.33,42.7,2578963,0
+DOCN.US,D,20230608,000000,42.43,43.0275,41.7758,42.79,1165427,0
+DOCN.US,D,20230609,000000,43.25,44.77,43.245,43.85,902047,0
+DOCN.US,D,20230612,000000,43.97,44.93,43.2963,44.89,1213766,0
+DOCN.US,D,20230613,000000,45.34,47.23,44.89,46.74,2124447,0
+DOCN.US,D,20230614,000000,46.67,47.23,44.99,46.18,1631243,0
+DOCN.US,D,20230615,000000,45.6,46.3199,45.35,45.92,1529580,0
+DOCN.US,D,20230616,000000,46.04,46.35,43.55,43.74,2828567,0
+DOCN.US,D,20230620,000000,43.31,44.23,42.69,42.93,1459132,0
+DOCN.US,D,20230621,000000,42.66,42.945,40.97,41.38,1289910,0
+DOCN.US,D,20230622,000000,39.2,40.07,38.6,39.04,2306896,0
+DOCN.US,D,20230623,000000,38.28,39.18,38.09,38.62,2070049,0
+DOCN.US,D,20230626,000000,38.34,39.35,37.39,37.7,1247124,0
+DOCN.US,D,20230627,000000,38.17,39.465,37.71,39.36,1359201,0
+DOCN.US,D,20230628,000000,39.16,40.805,39.115,39.73,1211482,0
+DOCN.US,D,20230629,000000,39.91,40.26,38.85,39.17,917198,0
+DOCN.US,D,20230630,000000,39.83,40.62,39.82,40.14,830191,0
+DOCN.US,D,20230703,000000,40.15,40.27,39.1,39.55,744835,0
+DOCN.US,D,20230705,000000,38.925,40.17,38.925,39.77,805586,0
+DOCN.US,D,20230706,000000,39.77,45.4039,39.17,45.09,4973444,0
+DOCN.US,D,20230707,000000,45.1,47.17,45.08,46.13,2708749,0
+DOCN.US,D,20230710,000000,46,47.1408,44.2832,47.12,1834200,0
+DOCN.US,D,20230711,000000,47.51,48.14,46.41,46.97,1202751,0
+DOCN.US,D,20230712,000000,48.095,48.44,46.58,47.92,1236094,0
+DOCN.US,D,20230713,000000,48.55,49.7,48.25,49.02,1364274,0
+DOCN.US,D,20230714,000000,49.13,49.61,46.31,46.63,1203711,0
+DOCN.US,D,20230717,000000,46.68,49.04,46.22,48.68,1488765,0
+DOCN.US,D,20230718,000000,48.49,50.23,48.42,49.72,1314097,0
+DOCN.US,D,20230719,000000,50.73,51.69,49.27,49.9,1228068,0
+DOCN.US,D,20230720,000000,49.17,49.6083,47.83,48.54,1131155,0
+DOCN.US,D,20230721,000000,49.5,50.05,48.24,48.76,1125251,0
+DOCN.US,D,20230724,000000,49.36,49.36,46.79,46.82,1123650,0
+DOCN.US,D,20230725,000000,47.18,48.7785,47.18,48.74,1048991,0
+DOCN.US,D,20230726,000000,48.62,48.62,45.9633,46.76,1503785,0
+DOCN.US,D,20230727,000000,47.56,47.98,45.89,46.45,901547,0
+DOCN.US,D,20230728,000000,47.22,48.92,47.22,48.29,926666,0
+DOCN.US,D,20230731,000000,48.16,49.6,48.16,49.52,1142656,0
+DOCN.US,D,20230801,000000,48.78,49.5,48,48.4,1509022,0
+DOCN.US,D,20230802,000000,47.24,47.62,45.63,47,1697489,0
+DOCN.US,D,20230803,000000,46.54,48.4,46.1181,46.68,3039710,0
+DOCN.US,D,20230804,000000,38,38.3,34.3,35.11,10886374,0
+DOCN.US,D,20230807,000000,35.11,36.4299,34.61,35.6,2647010,0
+DOCN.US,D,20230808,000000,35.12,36.16,34.47,36.07,2124169,0
+DOCN.US,D,20230809,000000,36,36.27,34.69,35.91,2002082,0
+DOCN.US,D,20230810,000000,36.05,36.4601,34.83,35.01,2261220,0
+DOCN.US,D,20230811,000000,35.16,36.85,35.052,35.79,1954054,0
+DOCN.US,D,20230814,000000,35.53,36.68,35.2,36.13,1379000,0
+DOCN.US,D,20230815,000000,35.78,35.9,34.46,34.72,1437980,0
+DOCN.US,D,20230816,000000,34.57,35.03,33.42,33.48,1386951,0
+DOCN.US,D,20230817,000000,33.41,33.59,32.08,32.24,1311822,0
+DOCN.US,D,20230818,000000,31.89,32.93,31.71,32.72,1155500,0
+DOCN.US,D,20230821,000000,32.66,32.82,31.95,32.4,968178,0
+DOCN.US,D,20230822,000000,32.73,33.06,31.89,32.28,636108,0
+DOCN.US,D,20230823,000000,32.18,32.92,32.05,32.76,849940,0
+DOCN.US,D,20230824,000000,32.72,32.99,31.15,31.51,1199526,0
+DOCN.US,D,20230825,000000,29.11,29.62,26.9,28.86,7089097,0
+DOCN.US,D,20230828,000000,29.13,29.27,28.01,28.3,2651473,0
+DOCN.US,D,20230829,000000,28.09,28.46,27.77,28.01,1827577,0
+DOCN.US,D,20230830,000000,27.88,28.96,27.75,27.97,1710857,0
+DOCN.US,D,20230831,000000,27.99,28.34,27.05,27.05,2063825,0
+DOCN.US,D,20230901,000000,27.16,27.78,26.73,26.76,3193450,0
+DOCN.US,D,20230905,000000,26.48,26.73,25.94,26.51,2169969,0
+DOCN.US,D,20230906,000000,26.37,26.6399,25.7101,25.84,1849588,0
+DOCN.US,D,20230907,000000,25.4,26.95,24.94,26.58,2316249,0
+DOCN.US,D,20230908,000000,24.94,27.12,24.85,26.85,3734933,0
+DOCN.US,D,20230911,000000,27.27,27.27,25.84,26.05,2549076,0
+DOCN.US,D,20230912,000000,25.56,25.64,24.62,24.85,2118734,0
+DOCN.US,D,20230913,000000,24.9,25.35,24.6585,25.07,1227821,0
+DOCN.US,D,20230914,000000,25.22,25.51,24.71,25.19,1090641,0
+DOCN.US,D,20230915,000000,25.04,25.15,24.24,24.32,2100578,0
+DOCN.US,D,20230918,000000,24.11,24.3,23.77,24.05,957004,0
+DOCN.US,D,20230919,000000,23.9,24.17,23.61,23.89,1276863,0
+DOCN.US,D,20230920,000000,24.06,24.27,23.81,24.09,993622,0
+DOCN.US,D,20230921,000000,23.73,24.7599,23.62,23.96,2363657,0
+DOCN.US,D,20230922,000000,24.43,24.65,23.83,24.22,1228438,0
+DOCN.US,D,20230925,000000,23.98,24.43,23.725,24.12,1068441,0
+DOCN.US,D,20230926,000000,23.96,24.28,23.12,23.14,1254885,0
+DOCN.US,D,20230927,000000,23.18,23.49,22.81,23.34,1328118,0
+DOCN.US,D,20230928,000000,23.19,24.24,22.96,23.81,1072241,0
+DOCN.US,D,20230929,000000,24.29,24.6,23.83,24.03,839561,0
+DOCN.US,D,20231002,000000,23.91,24.35,23.35,23.92,1089081,0
+DOCN.US,D,20231003,000000,23.96,23.96,22.93,23.02,913970,0
+DOCN.US,D,20231004,000000,23.27,23.46,22.105,22.39,1444123,0
+DOCN.US,D,20231005,000000,22.35,22.64,21.7601,22.31,977524,0
+DOCN.US,D,20231006,000000,22.01,23.15,21.85,22.99,964481,0
+DOCN.US,D,20231009,000000,22.48,23.35,22.44,23.3,1378905,0
+DOCN.US,D,20231010,000000,23.36,24.69,23.35,24.35,1051975,0
+DOCN.US,D,20231011,000000,24.45,25.12,24.43,24.7,1295344,0
+DOCN.US,D,20231012,000000,24.5,24.5,23.16,23.43,1079121,0
+DOCN.US,D,20231013,000000,23.23,23.48,22.805,22.94,1040800,0
+DOCN.US,D,20231016,000000,23.05,23.95,22.8831,23.65,885267,0
+DOCN.US,D,20231017,000000,23.35,24.52,23.2123,24.21,1027724,0
+DOCN.US,D,20231018,000000,24,24.15,22.775,22.95,1044186,0
+DOCN.US,D,20231019,000000,23.12,23.585,22.93,22.99,772343,0
+DOCN.US,D,20231020,000000,22.77,22.77,21.42,21.52,1119314,0
+DOCN.US,D,20231023,000000,21.63,22.0256,21.2,21.48,881981,0
+DOCN.US,D,20231024,000000,21.75,22.34,21.75,22.23,880853,0
+DOCN.US,D,20231025,000000,21.66,21.66,20.83,21.05,1388378,0
+DOCN.US,D,20231026,000000,21.18,21.5,20.48,20.68,901022,0
+DOCN.US,D,20231027,000000,20.98,21.23,20.19,20.54,1293575,0
+DOCN.US,D,20231030,000000,20.69,20.8847,20.41,20.58,1028150,0
+DOCN.US,D,20231031,000000,20.42,20.7582,20.1,20.46,1191212,0
+DOCN.US,D,20231101,000000,20.23,20.5,19.39,19.82,1470220,0
+DOCN.US,D,20231102,000000,20.21,21.37,20.21,21.23,2736868,0
+DOCN.US,D,20231103,000000,26.79,26.85,24.32,24.76,4068041,0
+DOCN.US,D,20231106,000000,25,25.06,23.65,23.85,1533921,0
+DOCN.US,D,20231107,000000,25.84,27.36,25.27,26.27,3306859,0
+DOCN.US,D,20231108,000000,26.35,26.36,24.8343,25.14,2160178,0
+DOCN.US,D,20231109,000000,25.28,25.5,24.21,24.51,938476,0
+DOCN.US,D,20231110,000000,24.33,25.271,24.07,25.2,2014738,0
+DOCN.US,D,20231113,000000,25,25.77,24.6,25.58,1141454,0
+DOCN.US,D,20231114,000000,26.52,27.275,26.23,26.67,1402650,0
+DOCN.US,D,20231115,000000,26.96,27.61,26.44,27.27,1709829,0
+DOCN.US,D,20231116,000000,26.96,27.4,26.1,27.3,1176365,0
+DOCN.US,D,20231117,000000,27.39,28.99,27.28,28.9,1915693,0
+DOCN.US,D,20231120,000000,28.7,28.99,28.29,28.59,1598545,0
+DOCN.US,D,20231121,000000,29.78,29.8473,28.29,28.41,1166218,0
+DOCN.US,D,20231122,000000,28.8,29.11,28.34,28.89,1238542,0
+DOCN.US,D,20231124,000000,28.27,29.39,28.27,28.88,426493,0
+DOCN.US,D,20231127,000000,28.72,29.04,28.345,28.65,600365,0
+DOCN.US,D,20231128,000000,28.51,30.14,28.37,30.14,1007984,0
+DOCN.US,D,20231129,000000,30.58,31.48,30.53,30.53,1271500,0
+DOCN.US,D,20231130,000000,31.08,31.15,29.3801,29.62,1411380,0
+DOCN.US,D,20231201,000000,30.21,30.99,29.77,30.85,1403578,0
+DOCN.US,D,20231204,000000,30.42,31.32,30.42,30.77,806459,0
+DOCN.US,D,20231205,000000,30.31,31.08,30,30.9,823574,0
+DOCN.US,D,20231206,000000,30.87,31.5,30.39,30.49,697375,0
+DOCN.US,D,20231207,000000,30.31,30.9,29.7,30.61,644692,0
+DOCN.US,D,20231208,000000,30.28,31.24,30.11,31.05,531130,0
+DOCN.US,D,20231211,000000,30.81,31.59,30.57,31.4,699156,0
+DOCN.US,D,20231212,000000,31.32,31.94,30.73,31.9,877416,0
+DOCN.US,D,20231213,000000,31.95,33.61,31.5119,33.22,1248012,0
+DOCN.US,D,20231214,000000,34.1,35.99,34.1,35.84,1805874,0
+DOCN.US,D,20231215,000000,36.31,36.31,34.47,35.47,1847254,0
+DOCN.US,D,20231218,000000,35.47,36.3,35.09,35.94,930957,0
+DOCN.US,D,20231219,000000,36.2,37.18,35.89,36.8,1357199,0
+DOCN.US,D,20231220,000000,36.85,38.18,36.2,36.47,1238780,0
+DOCN.US,D,20231221,000000,37.26,37.79,36.73,37.46,856986,0
+DOCN.US,D,20231222,000000,37.47,37.87,36.62,36.91,583642,0
+DOCN.US,D,20231226,000000,36.91,38.212,36.76,37.84,648287,0
+DOCN.US,D,20231227,000000,38.06,38.4975,37.945,38.15,623209,0
+DOCN.US,D,20231228,000000,37.8,38.08,37.58,38.04,591405,0
+DOCN.US,D,20231229,000000,37.76,38.08,36.63,36.69,924572,0
+DOCN.US,D,20240102,000000,36,36.65,35.34,36.24,1083647,0
+DOCN.US,D,20240103,000000,35.39,35.79,34.41,34.73,1298012,0
+DOCN.US,D,20240104,000000,34.58,35.365,34.39,35.15,753705,0
+DOCN.US,D,20240105,000000,34.67,36.09,34.6,35.34,517698,0
+DOCN.US,D,20240108,000000,35.46,36.875,35.46,36.8,765073,0
+DOCN.US,D,20240109,000000,36.3,36.86,36.16,36.54,607029,0
+DOCN.US,D,20240110,000000,36.56,37.01,36.25,36.53,744342,0
+DOCN.US,D,20240111,000000,36.35,37.1,35.43,36.41,632428,0
+DOCN.US,D,20240112,000000,36.74,37.5,35.67,35.67,716975,0
+DOCN.US,D,20240116,000000,35.17,35.57,34.54,35,785331,0
+DOCN.US,D,20240117,000000,34.04,34.4,32.86,34.32,1330217,0
+DOCN.US,D,20240118,000000,34.91,35.12,33.5702,34.49,743034,0
+DOCN.US,D,20240119,000000,34.86,34.99,34.04,34.66,733942,0
+DOCN.US,D,20240122,000000,35.51,36.65,34.6,34.85,900629,0
+DOCN.US,D,20240123,000000,34.81,35.13,34.07,34.25,821336,0
+DOCN.US,D,20240124,000000,34.65,34.95,32.58,32.65,1240883,0
+DOCN.US,D,20240125,000000,33.1,33.35,32.64,33.14,839191,0
+DOCN.US,D,20240126,000000,33.49,33.9599,32.825,33,615535,0
+DOCN.US,D,20240129,000000,33,34.84,32.7801,34.8,658409,0
+DOCN.US,D,20240130,000000,34.82,35.36,34.135,35.27,1085419,0
+DOCN.US,D,20240131,000000,34.73,35.18,33.66,33.72,1009188,0
+DOCN.US,D,20240201,000000,34.04,34.9,33.66,34.64,783689,0
+DOCN.US,D,20240202,000000,34.81,36.24,33.94,35.74,949433,0
+DOCN.US,D,20240205,000000,35.15,35.2,33.85,34.37,673963,0
+DOCN.US,D,20240206,000000,34.37,35.38,34.37,34.7,828675,0
+DOCN.US,D,20240207,000000,34.83,36.31,33.82,35.52,904273,0
+DOCN.US,D,20240208,000000,35.34,36.88,35.0101,36.74,823913,0
+DOCN.US,D,20240209,000000,37.69,40.7,37.51,39.42,2304345,0
+DOCN.US,D,20240212,000000,39,40.57,38.86,39.43,1205575,0
+DOCN.US,D,20240213,000000,37.2,39.1,37.0606,37.87,1890145,0
+DOCN.US,D,20240214,000000,38.53,39.7799,37.7,39.52,871126,0
+DOCN.US,D,20240215,000000,39.7,40.955,39.04,40.88,1440613,0
+DOCN.US,D,20240216,000000,40.36,41.07,39.83,40.3,1240630,0
+DOCN.US,D,20240220,000000,38.5,39.22,36.38,37,2883477,0
+DOCN.US,D,20240221,000000,35.64,36.5,35.24,35.85,2350643,0
+DOCN.US,D,20240222,000000,38.5,39.68,36.7,38.96,2472399,0
+DOCN.US,D,20240223,000000,39.05,39.575,37.15,37.51,1443974,0
+DOCN.US,D,20240226,000000,37.23,37.32,36.04,36.19,1941422,0
+DOCN.US,D,20240227,000000,36.55,38.43,36.35,37.54,1328816,0
+DOCN.US,D,20240228,000000,37.07,37.49,36.85,37.31,782157,0
+DOCN.US,D,20240229,000000,37.72,38.62,37.27,37.92,1158130,0
+DOCN.US,D,20240301,000000,38.09,38.9,37.3,38.4,876261,0
+DOCN.US,D,20240304,000000,38.45,39.02,37.27,38.71,1336978,0
+DOCN.US,D,20240305,000000,38.18,38.2457,36.71,37.48,1234118,0
+DOCN.US,D,20240306,000000,38.8,39.74,37.97,39.11,1105026,0
+DOCN.US,D,20240307,000000,39.36,40.24,38.42,38.59,1217610,0
+DOCN.US,D,20240308,000000,38.86,40.655,38.68,39.32,972554,0
+DOCN.US,D,20240311,000000,39.21,40.63,39.21,40.13,931255,0
+DOCN.US,D,20240312,000000,40.2,41.13,39.72,40.43,803196,0
+DOCN.US,D,20240313,000000,40.16,41.58,40.16,40.59,790561,0
+DOCN.US,D,20240314,000000,40.65,40.88,38.795,39.04,814631,0
+DOCN.US,D,20240315,000000,38.65,39.35,38.5,39.12,1948751,0
+DOCN.US,D,20240318,000000,39.12,41.02,38.339,40.57,1016327,0
+DOCN.US,D,20240319,000000,39.96,40.6,39.15,39.26,783730,0
+DOCN.US,D,20240320,000000,39.09,39.795,38.69,39.27,868046,0
+DOCN.US,D,20240321,000000,40,41.14,39.81,39.83,986611,0
+DOCN.US,D,20240322,000000,39.77,40.22,39.05,39.3,561520,0
+DOCN.US,D,20240325,000000,39.22,39.58,38.65,38.75,711652,0
+DOCN.US,D,20240326,000000,39.27,39.48,38.54,38.87,670393,0
+DOCN.US,D,20240327,000000,39.29,39.67,38.25,39.08,684704,0
+DOCN.US,D,20240328,000000,39.03,39.6394,38.16,38.18,700871,0
+DOCN.US,D,20240401,000000,38.13,38.59,37.75,38.17,608510,0
+DOCN.US,D,20240402,000000,37.26,37.28,36.46,37.22,951632,0
+DOCN.US,D,20240403,000000,36.66,37.82,36.61,36.74,580841,0
+DOCN.US,D,20240404,000000,37.14,38.07,36.6,36.77,776952,0
+DOCN.US,D,20240405,000000,36.63,37.64,36.63,37.32,814106,0
+DOCN.US,D,20240408,000000,37.7,37.86,37.1,37.48,631359,0
+DOCN.US,D,20240409,000000,37.4,37.69,36.7601,37.2,889549,0
+DOCN.US,D,20240410,000000,35.98,36.39,35.5,35.92,694027,0
+DOCN.US,D,20240411,000000,36.28,37.11,36.04,36.48,675735,0
+DOCN.US,D,20240412,000000,35.86,36.18,34.72,35.11,686461,0
+DOCN.US,D,20240415,000000,35.08,35.515,33.6786,34.13,634306,0
+DOCN.US,D,20240416,000000,33.86,33.86,32.96,33.41,862693,0
+DOCN.US,D,20240417,000000,33.77,34.2,33.08,33.23,753017,0
+DOCN.US,D,20240418,000000,33.23,33.85,32.8,32.93,742646,0
+DOCN.US,D,20240419,000000,32.81,33.28,32.21,32.42,1141619,0
+DOCN.US,D,20240422,000000,32.47,32.9,31.77,32.45,859142,0
+DOCN.US,D,20240423,000000,32.36,33,31.8103,32.71,913471,0
+DOCN.US,D,20240424,000000,33.02,33.42,32.57,33.02,599257,0
+DOCN.US,D,20240425,000000,32.02,32.45,31.42,32.44,909039,0
+DOCN.US,D,20240426,000000,32.86,33.82,32.58,33.51,826799,0
+DOCN.US,D,20240429,000000,33.81,34.19,33.51,34.04,698255,0
+DOCN.US,D,20240430,000000,33.68,34.005,32.77,32.86,999525,0
+DOCN.US,D,20240501,000000,35.68,36.59,34.8347,35.53,3930033,0
+DOCN.US,D,20240502,000000,35.88,36,34.34,35.34,2179321,0
+DOCN.US,D,20240503,000000,36,36.45,33.94,34.24,1878981,0
+DOCN.US,D,20240506,000000,34.81,35.165,34.3,34.85,12506943,0
+DOCN.US,D,20240507,000000,34.83,35.25,34.48,34.83,1416038,0
+DOCN.US,D,20240508,000000,34,34.83,33.64,33.67,1786322,0
+DOCN.US,D,20240509,000000,33.65,33.68,32.44,32.58,2213227,0
+DOCN.US,D,20240510,000000,33.81,35.98,33.5,35.91,4144274,0
+DOCN.US,D,20240513,000000,36.51,37.71,34.99,37.67,2810037,0
+DOCN.US,D,20240514,000000,38.15,40.29,38.04,39.4,2706646,0
+DOCN.US,D,20240515,000000,40.28,40.28,38.72,38.77,1520051,0
+DOCN.US,D,20240516,000000,38.74,38.77,37.07,37.32,1429289,0
+DOCN.US,D,20240517,000000,37.42,37.48,36.655,37,1285441,0
+DOCN.US,D,20240520,000000,37.4,37.94,37.01,37.78,919747,0
+DOCN.US,D,20240521,000000,37.58,38.79,37.4101,38.76,923114,0
+DOCN.US,D,20240522,000000,38.22,38.55,37.43,37.77,750521,0
+DOCN.US,D,20240523,000000,38.16,38.25,36.201,36.36,979519,0
+DOCN.US,D,20240524,000000,36.63,37,36.13,36.19,499642,0
+DOCN.US,D,20240528,000000,36.65,37.42,36.15,37.33,1146510,0
+DOCN.US,D,20240529,000000,36.69,37.12,35.5,36.5,1487270,0
+DOCN.US,D,20240530,000000,36.31,36.93,36.03,36.8,1233461,0
+DOCN.US,D,20240531,000000,36.93,37.2,36.16,37.05,1252719,0
+DOCN.US,D,20240603,000000,37.17,37.2831,35.91,36.63,1272662,0
+DOCN.US,D,20240604,000000,36.33,37.16,36.1,36.82,852493,0
+DOCN.US,D,20240605,000000,37.13,37.7,36.71,37.51,697384,0
+DOCN.US,D,20240606,000000,37.31,38.07,37.31,37.96,742280,0
+DOCN.US,D,20240607,000000,37.48,37.85,37.1,37.35,815283,0
+DOCN.US,D,20240610,000000,37.11,37.32,36.3118,36.7,884126,0
+DOCN.US,D,20240611,000000,36.44,37.53,36.115,37.47,1196754,0
+DOCN.US,D,20240612,000000,38.36,39.65,38.23,38.81,1295918,0
+DOCN.US,D,20240613,000000,38.82,38.95,36.14,36.36,1700111,0
+DOCN.US,D,20240614,000000,35.66,35.83,34.86,35.03,1306769,0
+DOCN.US,D,20240617,000000,34.83,35.81,34.58,35.61,957451,0
+DOCN.US,D,20240618,000000,35.45,36.12,34.74,34.75,1477782,0
+DOCN.US,D,20240620,000000,34.97,34.97,33.74,33.77,1077185,0
+DOCN.US,D,20240621,000000,33.05,34.32,32.67,33.86,2230031,0
+DOCN.US,D,20240624,000000,33.63,33.74,32.55,32.56,989348,0
+DOCN.US,D,20240625,000000,32.58,32.89,32.02,32.26,981468,0
+DOCN.US,D,20240626,000000,32.15,33.46,32.03,33.29,789426,0
+DOCN.US,D,20240627,000000,33.38,34.1325,33.16,33.87,817301,0
+DOCN.US,D,20240628,000000,34,34.9425,33.91,34.75,1939047,0
+DOCN.US,D,20240701,000000,34.61,34.99,34.12,34.67,701987,0
+DOCN.US,D,20240702,000000,34.89,35.35,34.72,35.17,828316,0
+DOCN.US,D,20240703,000000,35.34,35.661,34.63,34.83,362184,0
+DOCN.US,D,20240705,000000,34.66,35.55,34.43,34.72,727665,0
+DOCN.US,D,20240708,000000,34.72,35.11,34.21,34.67,927117,0
+DOCN.US,D,20240709,000000,34.37,34.5899,32.39,32.41,1221842,0
+DOCN.US,D,20240710,000000,32.4,32.48,31.05,31.36,1935671,0
+DOCN.US,D,20240711,000000,31.44,33.52,31.09,33.29,1898693,0
+DOCN.US,D,20240712,000000,33.07,33.6,32.84,33.2,821512,0
+DOCN.US,D,20240715,000000,33.47,33.91,32.95,33.62,1053474,0
+DOCN.US,D,20240716,000000,33.96,34.78,33.275,34.72,1208550,0
+DOCN.US,D,20240717,000000,34.05,34.93,33.48,34.02,971131,0
+DOCN.US,D,20240718,000000,34.31,34.44,32.82,33.38,1476053,0
+DOCN.US,D,20240719,000000,33.4,33.68,32.5,32.82,780299,0
+DOCN.US,D,20240722,000000,33.1,33.235,31.63,32.29,1962899,0
+DOCN.US,D,20240723,000000,32.4,33.175,32.22,32.34,1305237,0
+DOCN.US,D,20240724,000000,32.25,32.4,30.94,30.97,941721,0
+DOCN.US,D,20240725,000000,30.99,33.1,30.8,32.28,1055040,0
+DOCN.US,D,20240726,000000,32.92,32.93,31.65,32.18,693918,0
+DOCN.US,D,20240729,000000,32.57,32.81,32.005,32.47,862610,0
+DOCN.US,D,20240730,000000,32.47,32.81,31.46,31.8,837953,0
+DOCN.US,D,20240731,000000,32.78,33.955,32.42,33.13,1680305,0
+DOCN.US,D,20240801,000000,32.92,32.92,30.595,30.85,1252577,0
+DOCN.US,D,20240802,000000,28.82,29.325,27.83,28.69,2458175,0
+DOCN.US,D,20240805,000000,26.79,28.25,26.63,27.27,1453672,0
+DOCN.US,D,20240806,000000,27.45,27.84,27.08,27.81,1392347,0
+DOCN.US,D,20240807,000000,28.64,29.06,27.61,27.7,1689000,0
+DOCN.US,D,20240808,000000,27.32,29.16,26.8242,29.1,3577752,0
+DOCN.US,D,20240809,000000,30.32,33.91,29.5701,32.57,5162423,0
+DOCN.US,D,20240812,000000,32.5,34.26,31.78,33.92,2260752,0
+DOCN.US,D,20240813,000000,34,35.95,33.85,35.91,2096853,0
+DOCN.US,D,20240814,000000,36,37.005,35.61,36.29,1735395,0
+DOCN.US,D,20240815,000000,36.6,37.485,36.35,36.62,1148594,0
+DOCN.US,D,20240816,000000,36.5,37.865,36.01,37.55,1149043,0
+DOCN.US,D,20240819,000000,37.79,38.1,37.12,37.98,865831,0
+DOCN.US,D,20240820,000000,37.91,38.21,37.12,37.38,884104,0
+DOCN.US,D,20240821,000000,37.44,37.55,36.795,37.35,948998,0
+DOCN.US,D,20240822,000000,37.09,37.745,36.4,36.58,855904,0
+DOCN.US,D,20240823,000000,36.98,38.8283,36.6601,38,1358746,0
+DOCN.US,D,20240826,000000,38.06,38.49,37.1101,37.45,1263629,0
+DOCN.US,D,20240827,000000,37.16,37.55,36.65,37.32,704332,0
+DOCN.US,D,20240828,000000,37.11,37.39,35.86,36.23,779447,0
+DOCN.US,D,20240829,000000,36.59,38.135,36.59,37.34,762156,0
+DOCN.US,D,20240830,000000,37.8,37.97,36.99,37.43,634364,0
+DOCN.US,D,20240903,000000,36.73,37.165,35.08,35.45,878085,0
+DOCN.US,D,20240904,000000,35.05,36,34.84,35.88,626391,0
+DOCN.US,D,20240905,000000,35.87,36.7,35.64,36.17,494139,0
+DOCN.US,D,20240906,000000,36.33,36.69,35.639,36.4,1541811,0
+DOCN.US,D,20240909,000000,36.92,39.4,36.78,38.88,2393568,0
+DOCN.US,D,20240910,000000,39,39.2195,37.25,37.76,1433329,0
+DOCN.US,D,20240911,000000,37.9,40.42,37.48,39.71,2195819,0
+DOCN.US,D,20240912,000000,39.67,41,39.67,40.17,1661125,0
+DOCN.US,D,20240913,000000,40,41.56,40,40.33,1151431,0
+DOCN.US,D,20240916,000000,40.49,40.8698,40.03,40.48,786703,0
+DOCN.US,D,20240917,000000,41.05,41.5,40.6,40.97,1050527,0
+DOCN.US,D,20240918,000000,41.17,41.9299,40.71,40.78,1059417,0
+DOCN.US,D,20240919,000000,41.47,42.24,40.93,42.23,1397459,0
+DOCN.US,D,20240920,000000,42.38,43.88,42.22,43.23,4030181,0
+DOCN.US,D,20240923,000000,43.27,43.27,39.2009,41.09,2633778,0
+DOCN.US,D,20240924,000000,41.26,41.98,40.44,41.11,781378,0
+DOCN.US,D,20240925,000000,41.02,41.26,40.3,40.76,1053040,0
+DOCN.US,D,20240926,000000,40.99,42.15,39.84,41.86,4186399,0
+DOCN.US,D,20240927,000000,42.07,42.52,40.73,41.01,1526288,0
+DOCN.US,D,20240930,000000,40.72,41.34,40,40.39,716613,0
+DOCN.US,D,20241001,000000,40.38,40.38,38.39,38.63,1038360,0
+DOCN.US,D,20241002,000000,38.51,39.85,38.42,39.83,840312,0
+DOCN.US,D,20241003,000000,39.12,39.93,38.84,39.53,614890,0
+DOCN.US,D,20241004,000000,40.7,42.94,40.5,42.9,1112436,0
+DOCN.US,D,20241007,000000,42.89,42.98,41.3419,41.72,908776,0
+DOCN.US,D,20241008,000000,41.95,42.43,41.58,41.61,1009392,0
+DOCN.US,D,20241009,000000,41.66,43.23,41.66,42.62,1012789,0
+DOCN.US,D,20241010,000000,41.99,43.6,41.8601,43.54,1106001,0
+DOCN.US,D,20241011,000000,43.96,44.45,43.42,43.96,947702,0
+DOCN.US,D,20241014,000000,44,44.48,43.58,43.86,815379,0
+DOCN.US,D,20241015,000000,44.08,44.51,43.155,44,934859,0
+DOCN.US,D,20241016,000000,44.23,44.25,43.12,43.55,557261,0
+DOCN.US,D,20241017,000000,43.65,44.01,43.265,43.81,623508,0
+DOCN.US,D,20241018,000000,44.05,44.8,43.1723,43.32,804234,0
+DOCN.US,D,20241021,000000,43.36,43.93,42.65,42.7,697804,0
+DOCN.US,D,20241022,000000,42.36,42.6389,41.9,41.92,679015,0
+DOCN.US,D,20241023,000000,41.92,42.135,40.57,41.08,776170,0
+DOCN.US,D,20241024,000000,41.27,41.915,40.83,41.22,552824,0
+DOCN.US,D,20241025,000000,40.99,41.65,40.52,41.04,542429,0
+DOCN.US,D,20241028,000000,41.61,41.71,40.43,40.89,893984,0
+DOCN.US,D,20241029,000000,40.55,41.285,40.5,41.22,799237,0
+DOCN.US,D,20241030,000000,41.15,41.47,40.86,40.95,852162,0
+DOCN.US,D,20241031,000000,40.76,41,39.56,39.58,893134,0
+DOCN.US,D,20241101,000000,40.01,41.36,39.7,40.83,1460970,0
+DOCN.US,D,20241104,000000,38.3,38.51,35.12,35.33,3442690,0
+DOCN.US,D,20241105,000000,35.37,35.95,34.6,35.85,1830026,0
+DOCN.US,D,20241106,000000,36.95,38.84,36.585,38.82,2229705,0
+DOCN.US,D,20241107,000000,39.3,39.81,38.2,38.77,1162386,0
+DOCN.US,D,20241108,000000,38.45,38.77,37.86,38.5,1024865,0
+DOCN.US,D,20241111,000000,38.73,39.64,37.39,39.39,1179698,0
+DOCN.US,D,20241112,000000,38.93,39.52,38.16,38.39,738487,0
+DOCN.US,D,20241113,000000,38.525,40.23,38.03,38.06,1155858,0
+DOCN.US,D,20241114,000000,38.265,39.075,38.02,38.35,743958,0
+DOCN.US,D,20241115,000000,38.185,38.34,36.22,36.85,1261583,0
+DOCN.US,D,20241118,000000,36.85,37.23,36.265,36.41,699461,0
+DOCN.US,D,20241119,000000,35.915,38.12,35.71,38.02,948247,0
+DOCN.US,D,20241120,000000,38.175,38.25,36.88,37.53,561253,0
+DOCN.US,D,20241121,000000,37.765,39.47,37.61,38.87,762285,0
+DOCN.US,D,20241122,000000,39.2,39.86,39.18,39.6,986297,0
+DOCN.US,D,20241125,000000,40,41.08,39.3,39.52,1364745,0
+DOCN.US,D,20241126,000000,39.265,39.39,38.6,38.71,597525,0
+DOCN.US,D,20241127,000000,38.75,38.95,37.65,37.88,529297,0
+DOCN.US,D,20241129,000000,38.26,38.53,37.86,38.08,301588,0
+DOCN.US,D,20241202,000000,38.25,40.35,38.2001,39.26,891757,0
+DOCN.US,D,20241203,000000,39,39.17,38.19,38.89,707094,0
+DOCN.US,D,20241204,000000,39.44,40.765,39.44,39.95,725745,0
+DOCN.US,D,20241205,000000,39.91,40.22,39.44,39.54,548916,0
+DOCN.US,D,20241206,000000,39.995,41.09,39.84,40.17,545656,0
+DOCN.US,D,20241209,000000,40.89,41.37,38.97,39.03,674234,0
+DOCN.US,D,20241210,000000,39.36,39.44,37.97,38.29,829418,0
+DOCN.US,D,20241211,000000,38.99,39.55,38.13,38.41,689021,0
+DOCN.US,D,20241212,000000,38.2,39.39,38.01,39.37,475150,0
+DOCN.US,D,20241213,000000,39.35,39.5,37.82,38.13,591396,0
+DOCN.US,D,20241216,000000,38.225,38.63,37.635,37.77,614297,0
+DOCN.US,D,20241217,000000,37.158,38.55,37.158,37.76,915788,0
+DOCN.US,D,20241218,000000,38.055,38.18,34.64,34.79,1098631,0
+DOCN.US,D,20241219,000000,35.715,36.005,34.58,35.45,974904,0
+DOCN.US,D,20241220,000000,34.76,36.4336,34.5391,35.7,1713284,0
+DOCN.US,D,20241223,000000,35.61,36.14,35.327,35.68,633971,0
+DOCN.US,D,20241224,000000,35.605,35.8072,35.35,35.58,231362,0
+DOCN.US,D,20241226,000000,35.35,36.26,35.2088,35.93,408703,0
+DOCN.US,D,20241227,000000,35.68,35.75,34.565,34.92,747617,0
+DOCN.US,D,20241230,000000,34.0327,34.49,33.59,34.17,613821,0
+DOCN.US,D,20241231,000000,34.385,34.76,33.99,34.07,526978,0
+DOCN.US,D,20250102,000000,34.4,34.83,33.8,34.26,544553,0
+DOCN.US,D,20250103,000000,34.49,35.9993,34.2,35.72,668620,0
+DOCN.US,D,20250106,000000,36.035,36.6393,35.44,35.6,569659,0
+DOCN.US,D,20250107,000000,35.55,36.2,34.6066,34.93,1131619,0
+DOCN.US,D,20250108,000000,34.325,35.17,34.01,34.48,717156,0
+DOCN.US,D,20250110,000000,33.74,34.22,32.9,34.02,809142,0
+DOCN.US,D,20250113,000000,33.43,33.89,33.085,33.48,724283,0
+DOCN.US,D,20250114,000000,34.035,34.22,32.99,33.56,976912,0
+DOCN.US,D,20250115,000000,34.495,34.98,33.92,34.24,787605,0
+DOCN.US,D,20250116,000000,35.85,37,35.11,35.27,1097959,0
+DOCN.US,D,20250117,000000,35.7,36.35,34.91,36.13,1010633,0
+DOCN.US,D,20250121,000000,36.73,37.49,36.3726,37.26,954445,0
+DOCN.US,D,20250122,000000,37.48,38.725,37.235,38.27,1156959,0
+DOCN.US,D,20250123,000000,37.935,38.76,37.35,38.73,941390,0
+DOCN.US,D,20250124,000000,39.925,41.85,39.12,40.18,1914060,0
+DOCN.US,D,20250127,000000,39.25,41.88,38.59,40.14,1883637,0
+DOCN.US,D,20250128,000000,40.25,42.815,39.62,41.97,1705487,0
+DOCN.US,D,20250129,000000,41.76,42.23,40.43,41.81,888175,0
+DOCN.US,D,20250130,000000,42,42.446,41.35,41.7,1425472,0
+DOCN.US,D,20250131,000000,42.03,42.65,40.861,41.48,1243067,0
+DOCN.US,D,20250203,000000,39.8493,40.82,38.65,40.24,1615069,0
+DOCN.US,D,20250204,000000,40.6,41.205,40.32,40.82,922468,0
+DOCN.US,D,20250205,000000,40.835,43.23,40.83,42.95,1744383,0
+DOCN.US,D,20250206,000000,43.33,44,42.655,43.99,1104615,0
+DOCN.US,D,20250207,000000,43.81,45.8,43.81,44.78,1649983,0
+DOCN.US,D,20250210,000000,45.45,46.16,45.02,45.93,986033,0
+DOCN.US,D,20250211,000000,45.17,46.46,44.7001,45.24,841815,0
+DOCN.US,D,20250212,000000,44.35,45.7989,44.2,45.31,777211,0
+DOCN.US,D,20250213,000000,45.43,45.9,44.4401,45.84,897451,0
+DOCN.US,D,20250214,000000,45.5,45.66,44.34,44.51,886582,0
+DOCN.US,D,20250218,000000,44.68,47.02,44.445,46.69,1362336,0
+DOCN.US,D,20250219,000000,46.285,46.48,44.21,44.27,1234096,0
+DOCN.US,D,20250220,000000,43.3105,44.33,41.87,43.04,1429559,0
+DOCN.US,D,20250221,000000,43.5,43.8,39.26,39.3,1845944,0
+DOCN.US,D,20250224,000000,39.545,39.555,36.2435,37.17,3886290,0
+DOCN.US,D,20250225,000000,45,45,40.4,40.83,4218127,0
+DOCN.US,D,20250226,000000,41.55,44.01,39.72,43.94,2405891,0
+DOCN.US,D,20250227,000000,44.16,46.1,42.66,42.71,2420044,0
+DOCN.US,D,20250228,000000,42.13,43.73,41.16,42.85,1198263,0
+DOCN.US,D,20250303,000000,43.16,43.245,39.95,40.35,1603314,0
+DOCN.US,D,20250304,000000,39.34,40.85,38.23,40.42,1656303,0
+DOCN.US,D,20250305,000000,40.585,41.73,40.07,41.54,911144,0
+DOCN.US,D,20250306,000000,40.795,41.58,39.84,40.12,961662,0
+DOCN.US,D,20250307,000000,39.785,40.45,38.18,39.89,929188,0
+DOCN.US,D,20250310,000000,38.82,38.94,35.675,36.95,1472194,0
+DOCN.US,D,20250311,000000,36.45,37.47,35.51,36.27,1177140,0
+DOCN.US,D,20250312,000000,37.23,37.85,35.88,36.1,1282606,0
+DOCN.US,D,20250313,000000,35.79,36.17,35.02,35.32,1071265,0
+DOCN.US,D,20250314,000000,35.9,36.815,35.8,36.16,1183903,0
+DOCN.US,D,20250317,000000,36.08,37.33,35.81,36.87,1021100,0
+DOCN.US,D,20250318,000000,36.725,36.725,35.55,35.8,917511,0
+DOCN.US,D,20250319,000000,35.8,37.04,35.8,36.4,733665,0
+DOCN.US,D,20250320,000000,36,37.14,35.81,36.55,867804,0
+DOCN.US,D,20250321,000000,35.93,37.1,35.71,36.89,1554507,0
+DOCN.US,D,20250324,000000,37.5,38.02,37.335,37.88,918050,0
+DOCN.US,D,20250325,000000,38.08,38.12,37.44,37.98,725587,0
+DOCN.US,D,20250326,000000,37.7,38,36.445,36.7,850647,0
+DOCN.US,D,20250327,000000,36.12,36.45,35.34,35.53,865014,0
+DOCN.US,D,20250328,000000,35,35.25,33.46,34.17,1409391,0
+DOCN.US,D,20250331,000000,33.07,33.7,32.23,33.39,1198418,0
+DOCN.US,D,20250401,000000,33.2,33.895,32.77,33.79,999381,0
+DOCN.US,D,20250402,000000,32.86,35.36,32.8,35.19,1147697,0
+DOCN.US,D,20250403,000000,33.28,33.39,30.895,31.23,1602303,0
+DOCN.US,D,20250404,000000,31.4,32.54,27.68,28.65,3025140,0
+DOCN.US,D,20250407,000000,27.005,30.285,25.54,28.14,3110939,0
+DOCN.US,D,20250408,000000,29.8684,29.8684,25.45,25.91,2626276,0
+DOCN.US,D,20250409,000000,25.8,31.73,25.73,30.67,3472168,0
+DOCN.US,D,20250410,000000,29.4901,30.1,27.47,28.22,1478518,0
+DOCN.US,D,20250411,000000,28.05,28.255,26.905,27.64,1497344,0
+DOCN.US,D,20250414,000000,28.505,28.69,27.015,27.59,1443161,0
+DOCN.US,D,20250415,000000,27.7,28.52,27.52,28.09,1104810,0
+DOCN.US,D,20250416,000000,27.58,28.273,27.18,27.86,1017444,0
+DOCN.US,D,20250417,000000,28,28.0583,27.08,27.38,782716,0
+DOCN.US,D,20250421,000000,26.91,27.11,25.75,25.91,995481,0
+DOCN.US,D,20250422,000000,26.26,27.13,26.05,26.68,1176970,0
+DOCN.US,D,20250423,000000,28.45,29.89,27.92,28.25,1208774,0
+DOCN.US,D,20250424,000000,28,30.08,28,29.95,1076844,0
+DOCN.US,D,20250425,000000,29.94,30.81,29.58,30.75,837286,0
+DOCN.US,D,20250428,000000,30.99,31.21,30.24,30.85,1093351,0
+DOCN.US,D,20250429,000000,30.98,31.77,30.85,31.42,1399823,0
+DOCN.US,D,20250430,000000,30.17,31.04,29.61,30.9,1041972,0
+DOCN.US,D,20250501,000000,31.64,32.16,31.36,31.48,856036,0
+DOCN.US,D,20250502,000000,32.085,32.95,31.9,32.56,1438261,0
+DOCN.US,D,20250505,000000,32.43,33.46,31.56,32.76,2160357,0
+DOCN.US,D,20250506,000000,30,30.42,27.83,28.25,5168633,0
+DOCN.US,D,20250507,000000,28.305,29.12,27.605,28.62,2613563,0
+DOCN.US,D,20250508,000000,28.8,30.385,28.62,29.89,1975673,0
+DOCN.US,D,20250509,000000,30.215,30.64,28.63,29.17,1720121,0
+DOCN.US,D,20250512,000000,30.94,31.64,29.96,31.61,1852804,0
+DOCN.US,D,20250513,000000,31.85,32.33,31.44,31.51,1476418,0
+DOCN.US,D,20250514,000000,31.75,32,30.87,31.22,1135348,0
+DOCN.US,D,20250515,000000,31.31,31.5,30.05,30.68,1348967,0
+DOCN.US,D,20250516,000000,30.7,31.18,30.2501,31.1,1118277,0
+DOCN.US,D,20250519,000000,30.34,30.6014,29.82,30.34,1193601,0
+DOCN.US,D,20250520,000000,30.16,30.57,29.91,30.22,982436,0
+DOCN.US,D,20250521,000000,29.8,30.0099,28.69,28.78,1424043,0
+DOCN.US,D,20250522,000000,28.82,29.5,28.7,29.13,1304637,0
+DOCN.US,D,20250523,000000,28.1552,28.77,27.98,27.99,1569804,0
+DOCN.US,D,20250527,000000,28.805,29.0652,28.2,28.82,1529607,0
+DOCN.US,D,20250528,000000,28.825,28.9,28.2,28.27,1085433,0
+DOCN.US,D,20250529,000000,28.94,28.95,27.82,27.92,1370479,0
+DOCN.US,D,20250530,000000,27.92,28.49,27.54,28.3,1563466,0
+DOCN.US,D,20250602,000000,28.135,28.49,27.12,28.38,1406734,0
+DOCN.US,D,20250603,000000,28.4886,30.1899,28.1,30.07,1433610,0
+DOCN.US,D,20250604,000000,30.015,30.16,29.65,29.87,953667,0
+DOCN.US,D,20250605,000000,28.925,29.2451,27.49,27.77,3495170,0
+DOCN.US,D,20250606,000000,28.5,28.88,28.02,28.63,1896447,0
+DOCN.US,D,20250609,000000,28.97,29.28,28.54,28.96,1441261,0
+DOCN.US,D,20250610,000000,29.01,29.74,28.92,29.5,1375555,0
+DOCN.US,D,20250611,000000,29.84,29.84,28.87,28.88,1478110,0
+DOCN.US,D,20250612,000000,28.5074,28.87,28.05,28.2,1249381,0
+DOCN.US,D,20250613,000000,27.8,28.0615,26.75,26.78,1787562,0
+DOCN.US,D,20250616,000000,27.37,28.16,27.13,28.15,1518470,0
+DOCN.US,D,20250617,000000,27.82,28.28,27.7237,27.91,1219162,0
+DOCN.US,D,20250618,000000,27.975,28.16,27.37,27.81,1563035,0
+DOCN.US,D,20250620,000000,28.09,28.62,27.23,27.36,1573030,0
+DOCN.US,D,20250623,000000,27.13,27.91,26.75,27.89,1475587,0
+DOCN.US,D,20250624,000000,28.5,28.76,28.055,28.08,1402367,0
+DOCN.US,D,20250625,000000,28.295,28.425,27.72,27.83,1264712,0
+DOCN.US,D,20250626,000000,27.95,28.075,27.09,27.88,1794773,0
+DOCN.US,D,20250627,000000,28.09,28.68,27.75,28.26,1716571,0
+DOCN.US,D,20250630,000000,28.62,28.68,27.87,28.56,1425501,0
+DOCN.US,D,20250701,000000,28.105,28.71,27.42,28.02,2601449,0
+DOCN.US,D,20250702,000000,28.15,29.295,28.11,28.4,2539546,0
+DOCN.US,D,20250703,000000,28.75,29.25,28.7,29.2,739743,0
+DOCN.US,D,20250707,000000,28.9,29.45,28.66,28.87,1282857,0
+DOCN.US,D,20250708,000000,29.27,29.69,28.91,29.46,1566024,0
+DOCN.US,D,20250709,000000,29.76,30.37,29.38,29.83,1475191,0
+DOCN.US,D,20250710,000000,30.08,30.185,29.115,29.55,932948,0
+DOCN.US,D,20250711,000000,29.01,29.4346,28.1365,28.23,1172045,0
+DOCN.US,D,20250714,000000,28.16,28.855,27.87,28.48,1754484,0
+DOCN.US,D,20250715,000000,28.78,29.1242,28.26,28.28,1261307,0
+DOCN.US,D,20250716,000000,28.425,28.6,27.35,28.45,1481389,0
+DOCN.US,D,20250717,000000,28.575,29.69,28.52,29.14,1626852,0
+DOCN.US,D,20250718,000000,29.45,30.0725,28.78,29.52,1444667,0
+DOCN.US,D,20250721,000000,29.74,30.37,28.9701,29.14,1933970,0
+DOCN.US,D,20250722,000000,29.155,29.5878,28.59,28.78,1853380,0
+DOCN.US,D,20250723,000000,29.175,29.27,28.45,28.82,1824603,0
+DOCN.US,D,20250724,000000,28.69,29.09,28.53,28.74,1190564,0
+DOCN.US,D,20250725,000000,28.9,29.38,28.75,28.8,1064473,0
+DOCN.US,D,20250728,000000,29.06,29.74,28.495,29.15,1451743,0
+DOCN.US,D,20250729,000000,29.43,29.73,28.24,28.46,1215911,0
+DOCN.US,D,20250730,000000,28.62,28.7521,27.5,27.8,1450915,0
+DOCN.US,D,20250731,000000,28.25,28.68,27.6843,27.86,2460773,0
+DOCN.US,D,20250801,000000,27.55,27.6,25.56,25.74,3051779,0
+DOCN.US,D,20250804,000000,26.25,27.13,26.2,27.01,3440008,0
+DOCN.US,D,20250805,000000,30.99,35.28,29.51,34.81,10661062,0
+DOCN.US,D,20250806,000000,35.56,37,34.92,36.47,5198567,0
+DOCN.US,D,20250807,000000,37.38,37.4,33.45,34.33,3172198,0
+DOCN.US,D,20250808,000000,34.21,34.43,32.165,33.05,2594041,0
+DOCN.US,D,20250811,000000,31.3,31.365,28.94,29.56,10494265,0
+DOCN.US,D,20250812,000000,29.4307,30.27,28.79,30.05,11561797,0
+DOCN.US,D,20250813,000000,30.05,31.92,29.89,31.75,5356520,0
+DOCN.US,D,20250814,000000,31.0293,31.63,30.16,30.54,3314906,0
+DOCN.US,D,20250815,000000,30.67,31.53,30.5116,31.04,1893864,0
+DOCN.US,D,20250818,000000,30.825,31.95,30.741,31.7,2156083,0
+DOCN.US,D,20250819,000000,31.755,31.84,30.59,30.89,1378411,0
+DOCN.US,D,20250820,000000,30.9478,30.9478,30.05,30.21,1456136,0
+DOCN.US,D,20250821,000000,30,30.36,29.62,29.99,1114938,0
+DOCN.US,D,20250822,000000,30.05,31.695,30.05,31.53,1788506,0
+DOCN.US,D,20250825,000000,31.42,31.635,30.83,31.08,1330433,0
+DOCN.US,D,20250826,000000,31.13,31.46,30.36,30.78,2564427,0
+DOCN.US,D,20250827,000000,30.825,32.42,30.76,32.36,2316596,0
+DOCN.US,D,20250828,000000,32.75,33.74,32.75,33.36,3454103,0
+DOCN.US,D,20250829,000000,33.28,33.4985,32.41,32.62,1595709,0
+DOCN.US,D,20250902,000000,31.52,32.27,31.25,31.87,1547728,0
+DOCN.US,D,20250903,000000,31.915,32.455,31.47,32.04,1804015,0
+DOCN.US,D,20250904,000000,31.69,32.21,30.8887,32.12,1582951,0
+DOCN.US,D,20250905,000000,32.7247,33.5999,32.35,32.76,2987718,0
+DOCN.US,D,20250908,000000,32.825,33.77,32.735,33.31,2319717,0
+DOCN.US,D,20250909,000000,33.225,34.775,33.08,34.32,3017814,0
+DOCN.US,D,20250910,000000,34.96,35.88,34.02,34.19,3089710,0
+DOCN.US,D,20250911,000000,34.11,36.57,33.93,36.56,3090640,0
+DOCN.US,D,20250912,000000,36.545,36.95,35.63,35.69,2988311,0
+DOCN.US,D,20250915,000000,35.895,37.28,35.81,36.98,2838414,0
+DOCN.US,D,20250916,000000,36.995,37,35.92,36.33,2534912,0
+DOCN.US,D,20250917,000000,36.465,37.475,35.79,36.25,2524643,0
+DOCN.US,D,20250918,000000,36.925,37.75,36.717,37.21,2826513,0
+DOCN.US,D,20250919,000000,37.29,37.66,36.5,36.57,5546110,0
+DOCN.US,D,20250922,000000,36.43,37.81,35.925,37.71,3419791,0
+DOCN.US,D,20250923,000000,37.64,38.73,36.92,36.96,3624983,0
+DOCN.US,D,20250924,000000,37.08,37.298,35.38,36.32,1332427,0
+DOCN.US,D,20250925,000000,35.48,35.8765,34.87,35.13,1426486,0
+DOCN.US,D,20250926,000000,34.825,35.29,34.69,35.1,2405475,0
+DOCN.US,D,20250929,000000,35.45,35.7775,34.7,35.42,1532414,0
+DOCN.US,D,20250930,000000,35.3,35.46,33.685,34.16,1840816,0
+DOCN.US,D,20251001,000000,33.8,35.935,33.745,35.87,2790564,0
+DOCN.US,D,20251002,000000,36.615,38.86,36.615,38.71,3507800,0
+DOCN.US,D,20251003,000000,38.87,39.2517,37.2841,37.37,2217066,0
+DOCN.US,D,20251006,000000,37.94,40.92,37.54,38.39,3208231,0
+DOCN.US,D,20251007,000000,39.02,39.59,37.74,38.29,3101926,0
+DOCN.US,D,20251008,000000,38.51,39.2612,37.82,37.84,2244655,0
+DOCN.US,D,20251009,000000,38.88,40.5399,38.45,39.54,2577908,0
+DOCN.US,D,20251010,000000,39.8,40.4,37.0905,37.29,2875026,0
+DOCN.US,D,20251013,000000,37.975,40.8,37.54,39.53,3858005,0
+DOCN.US,D,20251014,000000,38.5,42.12,37.5,40.48,4885894,0
+DOCN.US,D,20251015,000000,42.42,44.2,41.12,43.45,5339091,0
+DOCN.US,D,20251016,000000,44,44.86,42.14,43.08,4345673,0
+DOCN.US,D,20251017,000000,42.23,42.95,41.291,41.41,2387858,0
+DOCN.US,D,20251020,000000,42.25,42.61,41,41.1,2337388,0
+DOCN.US,D,20251021,000000,41.34,41.67,39.6,39.73,2516993,0
+DOCN.US,D,20251022,000000,39.1128,39.94,38.25,38.98,2519807,0
+DOCN.US,D,20251023,000000,38.55,40.18,38.53,39.61,1796950,0
+DOCN.US,D,20251024,000000,40.595,40.76,39.22,39.45,1497132,0
+DOCN.US,D,20251027,000000,39.85,40.95,39.71,40.38,1793354,0
+DOCN.US,D,20251028,000000,40.34,41.14,39.705,39.73,1801097,0
+DOCN.US,D,20251029,000000,39.97,40.76,39.15,39.6,2478681,0
+DOCN.US,D,20251030,000000,39.05,39.53,37.835,37.94,1901403,0
+DOCN.US,D,20251031,000000,39,41.05,38.84,40.66,3878046,0
+DOCN.US,D,20251103,000000,40.975,41.8,39.9147,41.43,2499040,0
+DOCN.US,D,20251104,000000,40,40.19,38.45,38.82,4639783,0
+DOCN.US,D,20251105,000000,45.32,46.68,42.5,45.81,11256321,0
+DOCN.US,D,20251106,000000,48.025,49.615,45.44,47.08,5552648,0
+DOCN.US,D,20251107,000000,46.71,49.51,45.58,49.48,3668074,0
+DOCN.US,D,20251110,000000,50.33,52.2,49.91,51.67,3476487,0
+DOCN.US,D,20251111,000000,51.03,51.75,49.74,50,2519812,0
+DOCN.US,D,20251112,000000,50.675,50.85,47.37,48.37,2457296,0
+DOCN.US,D,20251113,000000,47.59,48.63,44.84,45.19,2915586,0
+DOCN.US,D,20251114,000000,43.01,46.83,43.0036,45.84,1872668,0
+DOCN.US,D,20251117,000000,45.425,46.44,43.97,44.55,2130387,0
+DOCN.US,D,20251118,000000,43.43,44.48,41.96,44.01,1932098,0
+DOCN.US,D,20251119,000000,44.59,45.9358,43.87,44.09,1443122,0
+DOCN.US,D,20251120,000000,45.16,46.1,42.84,43.18,1768459,0
+DOCN.US,D,20251121,000000,43.3,44.37,42.01,43.81,1846872,0
+DOCN.US,D,20251124,000000,44.375,45.7,44.12,45.15,1256772,0
+DOCN.US,D,20251125,000000,45.255,45.95,43.665,44.9,1689541,0
+DOCN.US,D,20251126,000000,45,46.54,44.15,45.13,1898460,0
+DOCN.US,D,20251128,000000,44.98,45.34,44.12,44.52,818657,0
+DOCN.US,D,20251201,000000,43.5329,44.41,42.77,44.37,2081921,0
+DOCN.US,D,20251202,000000,45.3,47.17,44.14,44.62,2384334,0
+DOCN.US,D,20251203,000000,44.32,45.99,43.86,45.89,2387494,0
+DOCN.US,D,20251204,000000,45.695,47.4,45.51,46.25,2162419,0
+DOCN.US,D,20251205,000000,46.28,48.4,45.99,48.3,1856664,0
+DOCN.US,D,20251208,000000,48.84,49.99,48.36,49.49,1572347,0
+DOCN.US,D,20251209,000000,48.98,51.9,48.6601,49.72,2485290,0
+DOCN.US,D,20251210,000000,49.42,51.54,49.15,50.63,1414938,0
+DOCN.US,D,20251211,000000,50.06,50.85,47.9,49.17,1443410,0
+DOCN.US,D,20251212,000000,49.11,49.49,47.5011,47.66,1101266,0
+DOCN.US,D,20251215,000000,47.9,48.3599,45.29,45.78,1903791,0
+DOCN.US,D,20251216,000000,45.06,46,44.12,44.44,2155743,0
+DOCN.US,D,20251217,000000,44.5,45.295,43.81,43.9,1602834,0
+DOCN.US,D,20251218,000000,44.59,46.09,44.2,45.9,1370368,0
+DOCN.US,D,20251219,000000,45.91,47.88,45.9,47.52,2326239,0
+DOCN.US,D,20251222,000000,48.7243,49.43,47.88,49.21,1244762,0
+DOCN.US,D,20251223,000000,48.525,49.44,47.33,48.93,1013511,0
+DOCN.US,D,20251224,000000,48.9575,49.68,48.37,49.17,510214,0
+DOCN.US,D,20251226,000000,49.22,49.68,48.91,49.52,552175,0
+DOCN.US,D,20251229,000000,48.8,49.5,47.85,49.34,1495097,0
+DOCN.US,D,20251230,000000,49.3,49.41,48.2,48.8,1199583,0
+DOCN.US,D,20251231,000000,48.845,48.845,47.93,48.12,969168,0
+DOCN.US,D,20260102,000000,48.64,49.7894,47.2,48.97,1099120,0
+DOCN.US,D,20260105,000000,49.205,52.135,48.16,50.61,2432442,0
+DOCN.US,D,20260106,000000,50.61,54.41,50.21,54.01,2848123,0
+DOCN.US,D,20260107,000000,54,54.33,52.66,53.56,2096221,0
+DOCN.US,D,20260108,000000,53.275,53.56,50.66,52.47,2925128,0
+DOCN.US,D,20260109,000000,52.8,53.69,51.22,53.2,1434967,0
+DOCN.US,D,20260112,000000,53,56.23,52.445,55.33,2574733,0
+DOCN.US,D,20260113,000000,55.75,57,53.48,54.39,1900158,0
+DOCN.US,D,20260114,000000,53.85,54.17,50.99,52.7,2609156,0
+DOCN.US,D,20260115,000000,53.14,53.98,52.72,52.88,1215127,0
+DOCN.US,D,20260116,000000,53.23,53.74,51.86,52.76,1224794,0
+DOCN.US,D,20260120,000000,50.75,52.42,49.64,50.03,2596412,0
+DOCN.US,D,20260121,000000,50.6,51.5845,49.0777,50.73,1486200,0
+DOCN.US,D,20260122,000000,51.87,54.67,51.6,54.3,3347059,0
+DOCN.US,D,20260123,000000,54.825,54.9706,53.1517,53.61,1835961,0
+DOCN.US,D,20260126,000000,56.21,61.67,56,58.94,7131365,0
+DOCN.US,D,20260127,000000,63.09,64.094,59.7401,60.25,5930018,0
+DOCN.US,D,20260128,000000,60.74,61.525,57.8843,60.24,5746742,0
+DOCN.US,D,20260129,000000,59.76,59.89,55.3,56.13,3764927,0
+DOCN.US,D,20260130,000000,55.85,56.44,54.77,55.25,2293741,0
+DOCN.US,D,20260202,000000,54.98,60.33,54.27,59.81,4403187,0
+DOCN.US,D,20260203,000000,58.88,60.1,54.66,58.32,4274870,0
+DOCN.US,D,20260204,000000,57.65,58.14,54.09,57.27,3073271,0
+DOCN.US,D,20260205,000000,57.75,59.898,56.14,57.66,3302335,0
+DOCN.US,D,20260206,000000,59.3,63.67,57.91,62.92,3042057,0
+DOCN.US,D,20260209,000000,62.435,65.92,62,64.74,3323290,0
+DOCN.US,D,20260210,000000,65.6,65.7,62.898,64.08,4435450,0
+DOCN.US,D,20260211,000000,66,66.75,60.57,62.4,2972578,0
+DOCN.US,D,20260212,000000,62.865,64.5,61.14,63.78,2907328,0
+DOCN.US,D,20260213,000000,63.7,70.43,62.84,68.16,3956498,0
+DOCN.US,D,20260217,000000,67.175,68.4091,64.3801,67.66,2254634,0
+DOCN.US,D,20260218,000000,67.7,69.35,65.74,68.87,1762810,0
diff --git a/daily/us/nyse stocks/1/dq.us.txt b/daily/us/nyse stocks/1/dq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bb47c144333be51df1b701200f41f6dd7d8cd2f
--- /dev/null
+++ b/daily/us/nyse stocks/1/dq.us.txt	
@@ -0,0 +1,3862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DQ.US,D,20101011,000000,10.19,12,9.85,11.13,712460,0
+DQ.US,D,20101012,000000,11.05,12.75,10.96,12.05,776945,0
+DQ.US,D,20101013,000000,12.25,12.8,11.86,12.71,1413050,0
+DQ.US,D,20101014,000000,12.9,14.79,12.75,13.94,1895165,0
+DQ.US,D,20101015,000000,14.44,14.89,14.11,14.21,1563835,0
+DQ.US,D,20101018,000000,14.56,14.56,13.3,13.4,814810,0
+DQ.US,D,20101019,000000,12.88,13.2,11.61,11.71,1287120,0
+DQ.US,D,20101020,000000,12.2,12.9,11.69,12,591315,0
+DQ.US,D,20101021,000000,12.38,12.38,11.55,11.91,581510,0
+DQ.US,D,20101022,000000,12.7,13.53,12.1,13.4,719795,0
+DQ.US,D,20101025,000000,14.09,14.2,13.6,13.84,910795,0
+DQ.US,D,20101026,000000,14,14,13.16,13.25,543185,0
+DQ.US,D,20101027,000000,13.33,13.9,13.16,13.5,370075,0
+DQ.US,D,20101028,000000,13.71,13.79,13.12,13.32,239070,0
+DQ.US,D,20101029,000000,13.31,13.31,12.13,12.76,486135,0
+DQ.US,D,20101101,000000,12.82,13.19,12.1,12.12,343885,0
+DQ.US,D,20101102,000000,12.2,13.04,11.87,12.9,343545,0
+DQ.US,D,20101103,000000,12.99,13.47,12.99,13.39,631190,0
+DQ.US,D,20101104,000000,13.65,14.25,13.48,14.24,985755,0
+DQ.US,D,20101105,000000,14.44,14.85,13.6,13.81,536595,0
+DQ.US,D,20101108,000000,14,14.38,13.27,14.32,293830,0
+DQ.US,D,20101109,000000,14.78,15,13.87,14.39,631140,0
+DQ.US,D,20101110,000000,14.2,14.56,13.85,14.24,152190,0
+DQ.US,D,20101111,000000,14,14.69,14,14.61,285310,0
+DQ.US,D,20101112,000000,14.5,15.43,13.7,13.96,891405,0
+DQ.US,D,20101115,000000,14.21,14.5,13.8,14.13,239730,0
+DQ.US,D,20101116,000000,13.9,14.2,13.25,13.39,496360,0
+DQ.US,D,20101117,000000,12.99,12.99,10.84,11.19,1698715,0
+DQ.US,D,20101118,000000,11.72,12.15,11.32,11.49,575260,0
+DQ.US,D,20101119,000000,11.69,11.71,11.22,11.52,371155,0
+DQ.US,D,20101122,000000,11.6,11.89,11.21,11.68,385590,0
+DQ.US,D,20101123,000000,11.55,11.58,11.35,11.5,101595,0
+DQ.US,D,20101124,000000,11.8,12.1,11.62,12.05,293075,0
+DQ.US,D,20101126,000000,12.17,12.31,11.29,11.57,244300,0
+DQ.US,D,20101129,000000,11.5,11.6,10.81,11.1,258325,0
+DQ.US,D,20101130,000000,10.93,11.12,10.22,10.51,401495,0
+DQ.US,D,20101201,000000,10.62,11.61,10.6,11.36,531895,0
+DQ.US,D,20101202,000000,11.45,11.85,11.45,11.73,186345,0
+DQ.US,D,20101203,000000,11.73,11.87,11.43,11.77,78880,0
+DQ.US,D,20101206,000000,11.54,11.7,11.52,11.6,127605,0
+DQ.US,D,20101207,000000,11.8,11.8,11.06,11.15,450905,0
+DQ.US,D,20101208,000000,11.15,11.43,11.07,11.32,104710,0
+DQ.US,D,20101209,000000,11.42,11.51,11.26,11.38,119420,0
+DQ.US,D,20101210,000000,11.58,11.58,11.05,11.12,105590,0
+DQ.US,D,20101213,000000,11.1,11.11,10.77,10.97,167110,0
+DQ.US,D,20101214,000000,11.03,11.03,10.36,10.46,142105,0
+DQ.US,D,20101215,000000,10.39,10.54,10.2,10.3,109730,0
+DQ.US,D,20101216,000000,10.42,10.5,10.15,10.19,67850,0
+DQ.US,D,20101217,000000,10.32,10.32,9.7,10.14,388750,0
+DQ.US,D,20101220,000000,10.2,10.46,9.85,10.23,189065,0
+DQ.US,D,20101221,000000,10.26,10.44,10.01,10.08,80810,0
+DQ.US,D,20101222,000000,10.14,10.14,9.84,9.99,159045,0
+DQ.US,D,20101223,000000,10.02,10.45,9.99,10.45,168940,0
+DQ.US,D,20101227,000000,10.36,10.38,10.2,10.26,92035,0
+DQ.US,D,20101228,000000,10.3,10.3,9.92,10.02,120300,0
+DQ.US,D,20101229,000000,10.05,10.34,10.01,10.08,109810,0
+DQ.US,D,20101230,000000,10.1,10.18,9.86,10,258405,0
+DQ.US,D,20101231,000000,9.93,10.21,9.88,10.16,126935,0
+DQ.US,D,20110103,000000,10.34,10.5,10.17,10.31,115410,0
+DQ.US,D,20110104,000000,10.35,10.45,10.15,10.39,90160,0
+DQ.US,D,20110105,000000,10.55,11.28,10.45,11.27,490800,0
+DQ.US,D,20110106,000000,11.9,14.15,11.85,13.5,1805450,0
+DQ.US,D,20110107,000000,13.27,13.37,12.76,13.25,260435,0
+DQ.US,D,20110110,000000,13.32,13.44,12.85,13.08,207205,0
+DQ.US,D,20110111,000000,13.17,13.62,13.15,13.6,215950,0
+DQ.US,D,20110112,000000,13.65,14.05,13.35,13.52,292060,0
+DQ.US,D,20110113,000000,13.61,13.7,13,13.35,108550,0
+DQ.US,D,20110114,000000,13.33,13.33,12.7,12.91,185930,0
+DQ.US,D,20110118,000000,12.9,13.5,12.7,13.08,319700,0
+DQ.US,D,20110119,000000,13.03,13.08,12.19,12.39,237950,0
+DQ.US,D,20110120,000000,12.38,12.62,12.07,12.14,135110,0
+DQ.US,D,20110121,000000,12.27,12.38,12,12.03,140500,0
+DQ.US,D,20110124,000000,12.11,13.1,12.09,12.9,558545,0
+DQ.US,D,20110125,000000,12.88,13.08,12.55,12.62,302015,0
+DQ.US,D,20110126,000000,13.08,13.54,12.98,13.17,618770,0
+DQ.US,D,20110127,000000,13.09,13.62,13.09,13.28,196120,0
+DQ.US,D,20110128,000000,13.28,13.6,12.92,13.11,260885,0
+DQ.US,D,20110131,000000,13.01,13.27,12.98,13.14,80725,0
+DQ.US,D,20110201,000000,13.12,14.1,13.05,13.83,739395,0
+DQ.US,D,20110202,000000,13.81,14.85,13.55,14.74,1242220,0
+DQ.US,D,20110203,000000,14.74,14.97,14.11,14.49,353895,0
+DQ.US,D,20110204,000000,14.42,14.53,13.04,13.18,617250,0
+DQ.US,D,20110207,000000,13.21,13.86,13.21,13.74,241800,0
+DQ.US,D,20110208,000000,13.79,13.94,13.2,13.39,80560,0
+DQ.US,D,20110209,000000,13.52,13.52,13.16,13.28,65225,0
+DQ.US,D,20110210,000000,13.15,13.45,12.8,13.35,145795,0
+DQ.US,D,20110211,000000,13.13,13.85,13.03,13.35,213805,0
+DQ.US,D,20110214,000000,13.48,13.64,12.68,12.75,345645,0
+DQ.US,D,20110215,000000,12.75,13.25,12.65,13.08,111975,0
+DQ.US,D,20110216,000000,13.25,13.52,12.97,13.52,493740,0
+DQ.US,D,20110218,000000,13.79,14.25,13.46,13.53,240325,0
+DQ.US,D,20110222,000000,13.32,13.47,12.53,12.77,365280,0
+DQ.US,D,20110223,000000,12.72,12.8,12.11,12.31,357880,0
+DQ.US,D,20110224,000000,12.2,12.51,12,12.3,481800,0
+DQ.US,D,20110225,000000,12.45,12.6,11.92,12.07,345290,0
+DQ.US,D,20110228,000000,12.29,12.4,12.1,12.16,381195,0
+DQ.US,D,20110301,000000,12.28,12.28,11.8,11.85,210305,0
+DQ.US,D,20110302,000000,11.92,12.09,11.91,11.95,181585,0
+DQ.US,D,20110303,000000,12.19,12.39,12.02,12.26,488270,0
+DQ.US,D,20110304,000000,12.34,12.34,12,12.18,159410,0
+DQ.US,D,20110307,000000,12.91,13.19,11.92,12.14,909275,0
+DQ.US,D,20110308,000000,11.94,12.46,11.9,12.31,214710,0
+DQ.US,D,20110309,000000,12.31,12.34,12.01,12.12,193755,0
+DQ.US,D,20110310,000000,11.95,11.95,10.98,11.2,708010,0
+DQ.US,D,20110311,000000,11,11.42,10.85,11.41,106640,0
+DQ.US,D,20110314,000000,11.4,12.24,11.33,12.24,209625,0
+DQ.US,D,20110315,000000,12.33,13.06,11.81,12.75,539820,0
+DQ.US,D,20110316,000000,12.78,12.83,12.3,12.79,243055,0
+DQ.US,D,20110317,000000,12.97,13.23,12.75,13.06,304015,0
+DQ.US,D,20110318,000000,12.99,13.11,12.61,12.9,396380,0
+DQ.US,D,20110321,000000,12.86,13.19,12.68,13.16,323955,0
+DQ.US,D,20110322,000000,13.01,13.37,12.97,13.2,252620,0
+DQ.US,D,20110323,000000,13.13,13.25,13,13.14,183060,0
+DQ.US,D,20110324,000000,13.28,13.28,12.72,13.13,173940,0
+DQ.US,D,20110325,000000,12.96,13.25,12.96,13.19,111075,0
+DQ.US,D,20110328,000000,13.4,13.65,13.21,13.25,192860,0
+DQ.US,D,20110329,000000,13.21,13.28,12.87,12.98,432570,0
+DQ.US,D,20110330,000000,13.12,13.12,12.96,12.99,409570,0
+DQ.US,D,20110331,000000,13.02,13.22,12.82,12.88,327455,0
+DQ.US,D,20110401,000000,13,13.05,12.16,12.42,334940,0
+DQ.US,D,20110404,000000,12.35,12.35,11.85,11.93,279665,0
+DQ.US,D,20110405,000000,11.86,12.3,11.85,12.24,83780,0
+DQ.US,D,20110406,000000,12.31,12.34,12.11,12.26,65505,0
+DQ.US,D,20110407,000000,12.12,12.25,12.06,12.12,39745,0
+DQ.US,D,20110408,000000,12.27,12.33,11.64,11.71,153370,0
+DQ.US,D,20110411,000000,11.75,11.83,11.15,11.19,133245,0
+DQ.US,D,20110412,000000,11.2,11.63,10.89,11.13,219210,0
+DQ.US,D,20110413,000000,11.31,11.6,11.19,11.47,73600,0
+DQ.US,D,20110414,000000,11.54,11.54,11.18,11.21,123570,0
+DQ.US,D,20110415,000000,11.12,11.32,10.94,11.18,124235,0
+DQ.US,D,20110418,000000,11.1,11.11,10.6,10.92,232845,0
+DQ.US,D,20110419,000000,10.94,11.7,10.94,11.5,269045,0
+DQ.US,D,20110420,000000,11.71,12.1,11.55,11.98,264735,0
+DQ.US,D,20110421,000000,11.89,12.09,11.66,12.06,110795,0
+DQ.US,D,20110425,000000,12.01,12.11,11.72,12.09,85095,0
+DQ.US,D,20110426,000000,12.09,12.2,12.01,12.15,114035,0
+DQ.US,D,20110427,000000,12.2,12.3,12.05,12.29,127685,0
+DQ.US,D,20110428,000000,12.29,12.3,11.95,12,379225,0
+DQ.US,D,20110429,000000,12.24,12.34,12.12,12.27,120455,0
+DQ.US,D,20110502,000000,12.12,12.47,12.12,12.37,433445,0
+DQ.US,D,20110503,000000,12.45,12.45,11.89,11.92,102585,0
+DQ.US,D,20110504,000000,11.92,12.01,11.65,12.01,85140,0
+DQ.US,D,20110505,000000,11.76,12.35,11.76,12.32,198560,0
+DQ.US,D,20110506,000000,12.45,12.49,12.39,12.46,268505,0
+DQ.US,D,20110509,000000,12.71,13.02,12.12,13,529725,0
+DQ.US,D,20110510,000000,12.9,13.4,12.9,13.38,507855,0
+DQ.US,D,20110511,000000,13.5,13.69,13.42,13.59,490100,0
+DQ.US,D,20110512,000000,13.56,13.56,13.16,13.33,284600,0
+DQ.US,D,20110513,000000,13.33,13.35,13.07,13.25,165160,0
+DQ.US,D,20110516,000000,13.1,13.15,11.74,11.81,311815,0
+DQ.US,D,20110517,000000,11.6,11.89,11.2,11.29,240655,0
+DQ.US,D,20110518,000000,11.29,11.72,11.25,11.64,118100,0
+DQ.US,D,20110519,000000,11.61,11.75,11.38,11.65,247580,0
+DQ.US,D,20110520,000000,11.46,11.6,11.2,11.25,276765,0
+DQ.US,D,20110523,000000,11.2,11.38,11.15,11.25,95540,0
+DQ.US,D,20110524,000000,11.29,11.46,11.15,11.41,172220,0
+DQ.US,D,20110525,000000,11.26,11.72,10.95,10.96,356435,0
+DQ.US,D,20110526,000000,11.06,11.1,10.83,10.95,249090,0
+DQ.US,D,20110527,000000,10.98,11.29,10.87,10.95,126075,0
+DQ.US,D,20110531,000000,11.15,11.27,10.88,10.96,297510,0
+DQ.US,D,20110601,000000,10.9,11.04,10.52,10.53,107565,0
+DQ.US,D,20110602,000000,10.46,10.67,10.35,10.35,95075,0
+DQ.US,D,20110603,000000,9.99,10,9.02,9.28,380585,0
+DQ.US,D,20110606,000000,9.25,9.38,8.69,8.83,193700,0
+DQ.US,D,20110607,000000,8.83,9.01,8.47,8.6,177255,0
+DQ.US,D,20110608,000000,8.6,8.6,8.2,8.28,177075,0
+DQ.US,D,20110609,000000,8.38,8.43,8.21,8.4,138695,0
+DQ.US,D,20110610,000000,8.38,8.42,7.88,7.89,246665,0
+DQ.US,D,20110613,000000,7.91,8.42,7.91,8.39,111520,0
+DQ.US,D,20110614,000000,8.45,9.13,8.44,8.75,207130,0
+DQ.US,D,20110615,000000,8.52,8.84,8.48,8.6,182665,0
+DQ.US,D,20110616,000000,8.57,8.68,8.31,8.43,218350,0
+DQ.US,D,20110617,000000,8.63,8.69,7.98,8.24,287990,0
+DQ.US,D,20110620,000000,8.04,8.23,7.62,7.69,319395,0
+DQ.US,D,20110621,000000,7.71,8.05,7.71,7.99,161070,0
+DQ.US,D,20110622,000000,8.01,8.28,8.01,8.26,163800,0
+DQ.US,D,20110623,000000,8.14,8.14,7.75,7.83,154550,0
+DQ.US,D,20110624,000000,7.86,7.86,7.54,7.6,112435,0
+DQ.US,D,20110627,000000,7.66,7.78,7.55,7.56,150680,0
+DQ.US,D,20110628,000000,7.69,7.7,7.37,7.55,159675,0
+DQ.US,D,20110629,000000,7.65,7.85,7.43,7.83,167970,0
+DQ.US,D,20110630,000000,7.8,7.95,7.79,7.84,122320,0
+DQ.US,D,20110701,000000,8.02,8.31,7.8,7.83,118735,0
+DQ.US,D,20110705,000000,7.16,7.62,6.83,7.45,688705,0
+DQ.US,D,20110706,000000,7.3,7.3,7.04,7.11,159225,0
+DQ.US,D,20110707,000000,7.38,7.38,7.11,7.17,86620,0
+DQ.US,D,20110708,000000,7.17,7.27,7.05,7.11,122615,0
+DQ.US,D,20110711,000000,7.11,7.17,6.91,6.98,131820,0
+DQ.US,D,20110712,000000,6.93,6.93,6.21,6.43,437685,0
+DQ.US,D,20110713,000000,6.44,6.83,6.3,6.54,395535,0
+DQ.US,D,20110714,000000,6.69,6.69,6.27,6.37,199725,0
+DQ.US,D,20110715,000000,6.46,6.46,6.3,6.4,92790,0
+DQ.US,D,20110718,000000,6.32,6.42,6.16,6.3,149945,0
+DQ.US,D,20110719,000000,6.38,6.58,6.27,6.54,215710,0
+DQ.US,D,20110720,000000,6.64,6.7,6.33,6.43,150665,0
+DQ.US,D,20110721,000000,6.34,6.46,6.28,6.39,126230,0
+DQ.US,D,20110722,000000,6.35,6.44,6,6.36,364305,0
+DQ.US,D,20110725,000000,6.32,6.47,6.18,6.41,110430,0
+DQ.US,D,20110726,000000,6.4,6.65,6.15,6.5,202145,0
+DQ.US,D,20110727,000000,6.41,6.44,6.04,6.12,257385,0
+DQ.US,D,20110728,000000,6.18,6.48,6.05,6.4,141455,0
+DQ.US,D,20110729,000000,6.64,6.7,6.27,6.33,284670,0
+DQ.US,D,20110801,000000,6.38,6.88,6.38,6.77,203650,0
+DQ.US,D,20110802,000000,6.75,7.42,6.75,7.19,350100,0
+DQ.US,D,20110803,000000,7.29,7.71,7.06,7.51,353320,0
+DQ.US,D,20110804,000000,7.46,7.46,6.38,6.46,258460,0
+DQ.US,D,20110805,000000,6.65,6.67,6.1,6.4,152070,0
+DQ.US,D,20110808,000000,6.13,6.26,5.55,5.75,209000,0
+DQ.US,D,20110809,000000,5.87,6.06,5.41,6.06,139035,0
+DQ.US,D,20110810,000000,6.01,6.01,5.71,5.77,198705,0
+DQ.US,D,20110811,000000,5.77,6.46,5.71,6.25,161655,0
+DQ.US,D,20110812,000000,6.41,6.49,6.35,6.4,105260,0
+DQ.US,D,20110815,000000,6.65,6.94,6.65,6.79,238970,0
+DQ.US,D,20110816,000000,6.79,6.79,6,6.23,265555,0
+DQ.US,D,20110817,000000,6.21,6.35,6.15,6.25,54005,0
+DQ.US,D,20110818,000000,6,6.01,5.62,5.69,282735,0
+DQ.US,D,20110819,000000,5.64,5.92,5.09,5.14,258995,0
+DQ.US,D,20110822,000000,5.28,5.37,5.09,5.18,131290,0
+DQ.US,D,20110823,000000,5.26,5.75,5.26,5.62,187825,0
+DQ.US,D,20110824,000000,5.45,5.64,5.09,5.36,208335,0
+DQ.US,D,20110825,000000,5.43,5.47,5.15,5.42,79305,0
+DQ.US,D,20110826,000000,5.43,6.07,5.42,5.93,176965,0
+DQ.US,D,20110829,000000,6.1,6.4,6,6.39,194760,0
+DQ.US,D,20110830,000000,6.36,6.36,5.75,5.79,190390,0
+DQ.US,D,20110831,000000,5.87,6.14,5.6,5.61,149650,0
+DQ.US,D,20110901,000000,5.69,5.76,5.3,5.33,236650,0
+DQ.US,D,20110902,000000,5.65,5.65,5.35,5.39,144720,0
+DQ.US,D,20110906,000000,5.3,5.36,5.2,5.24,359140,0
+DQ.US,D,20110907,000000,5.43,5.49,5.29,5.37,99420,0
+DQ.US,D,20110908,000000,5.35,5.39,5.25,5.27,96675,0
+DQ.US,D,20110909,000000,5.26,5.29,4.7,4.74,322690,0
+DQ.US,D,20110912,000000,4.6,5,4.6,4.91,149270,0
+DQ.US,D,20110913,000000,4.99,5.19,4.98,5.02,49940,0
+DQ.US,D,20110914,000000,5.12,5.13,4.56,4.79,292575,0
+DQ.US,D,20110915,000000,4.92,4.98,4.61,4.84,114955,0
+DQ.US,D,20110916,000000,4.94,4.95,4.73,4.85,241620,0
+DQ.US,D,20110919,000000,4.8,4.8,4.35,4.45,302515,0
+DQ.US,D,20110920,000000,4.39,4.9,4.23,4.51,202160,0
+DQ.US,D,20110921,000000,4.5,4.62,4.2,4.2,205825,0
+DQ.US,D,20110922,000000,4,4.06,3.63,3.65,258730,0
+DQ.US,D,20110923,000000,3.61,3.95,3.61,3.75,91105,0
+DQ.US,D,20110926,000000,3.75,3.82,3.37,3.45,206610,0
+DQ.US,D,20110927,000000,3.54,3.63,3.42,3.48,177020,0
+DQ.US,D,20110928,000000,3.52,3.72,3.3,3.41,467670,0
+DQ.US,D,20110929,000000,3.47,3.71,3.28,3.71,614070,0
+DQ.US,D,20110930,000000,3.7,3.7,3.5,3.5,349260,0
+DQ.US,D,20111003,000000,3.51,3.58,3.07,3.1,151785,0
+DQ.US,D,20111004,000000,3.08,3.43,3.01,3.39,126830,0
+DQ.US,D,20111005,000000,3.36,3.62,3.35,3.51,359955,0
+DQ.US,D,20111006,000000,3.6,4.21,3.57,4.03,515950,0
+DQ.US,D,20111007,000000,4.29,4.29,3.77,3.89,160070,0
+DQ.US,D,20111010,000000,4.06,4.06,3.78,3.95,42920,0
+DQ.US,D,20111011,000000,3.88,3.92,3.79,3.9,39895,0
+DQ.US,D,20111012,000000,4.01,4.08,3.96,3.99,86640,0
+DQ.US,D,20111013,000000,3.9,3.95,3.7,3.75,162475,0
+DQ.US,D,20111014,000000,3.81,3.87,3.68,3.72,132245,0
+DQ.US,D,20111017,000000,3.69,3.76,3.42,3.47,110455,0
+DQ.US,D,20111018,000000,3.43,3.61,3.4,3.6,63410,0
+DQ.US,D,20111019,000000,3.53,3.67,3.25,3.3,57170,0
+DQ.US,D,20111020,000000,3.28,3.55,3.28,3.5,29585,0
+DQ.US,D,20111021,000000,3.53,3.54,3.33,3.35,49365,0
+DQ.US,D,20111024,000000,3.36,3.55,3.31,3.36,202670,0
+DQ.US,D,20111025,000000,3.35,3.47,3.2,3.24,149660,0
+DQ.US,D,20111026,000000,3.06,3.25,3.06,3.19,150100,0
+DQ.US,D,20111027,000000,3.36,3.46,3.21,3.44,671615,0
+DQ.US,D,20111028,000000,3.5,4,3.45,3.66,706870,0
+DQ.US,D,20111031,000000,3.61,3.61,3.45,3.52,278065,0
+DQ.US,D,20111101,000000,3.47,3.52,3.08,3.12,569440,0
+DQ.US,D,20111102,000000,3.22,3.33,3.03,3.26,408125,0
+DQ.US,D,20111103,000000,3.48,3.48,3.1,3.29,329250,0
+DQ.US,D,20111104,000000,3.3,3.42,3.17,3.24,413535,0
+DQ.US,D,20111107,000000,3.24,3.24,3.04,3.17,170695,0
+DQ.US,D,20111108,000000,3.24,3.24,3.12,3.15,123330,0
+DQ.US,D,20111109,000000,3.01,3.07,2.87,2.9,161125,0
+DQ.US,D,20111110,000000,2.89,3.01,2.66,2.74,416710,0
+DQ.US,D,20111111,000000,2.8,2.88,2.72,2.83,356080,0
+DQ.US,D,20111114,000000,2.85,2.85,2.67,2.71,120445,0
+DQ.US,D,20111115,000000,2.6,2.61,2.2,2.21,481520,0
+DQ.US,D,20111116,000000,2.37,2.37,2.22,2.25,182620,0
+DQ.US,D,20111117,000000,2.27,2.3,1.75,1.88,740355,0
+DQ.US,D,20111118,000000,1.82,2.11,1.81,2,270400,0
+DQ.US,D,20111121,000000,1.97,1.97,1.78,1.84,213580,0
+DQ.US,D,20111122,000000,1.85,2,1.83,1.97,87510,0
+DQ.US,D,20111123,000000,1.97,2.16,1.89,2.12,178020,0
+DQ.US,D,20111125,000000,2.06,2.06,1.98,2.01,44305,0
+DQ.US,D,20111128,000000,2.02,2.12,2.01,2.12,126285,0
+DQ.US,D,20111129,000000,2.16,2.27,2.08,2.21,142580,0
+DQ.US,D,20111130,000000,2.28,2.28,2.11,2.15,294480,0
+DQ.US,D,20111201,000000,2.19,2.3,2.15,2.3,203720,0
+DQ.US,D,20111202,000000,2.3,2.35,2.23,2.26,178980,0
+DQ.US,D,20111205,000000,2.29,2.29,1.98,2.06,208805,0
+DQ.US,D,20111206,000000,1.98,2.07,1.92,1.93,134380,0
+DQ.US,D,20111207,000000,1.93,1.98,1.85,1.93,197550,0
+DQ.US,D,20111208,000000,1.88,1.93,1.78,1.81,128520,0
+DQ.US,D,20111209,000000,1.85,1.98,1.85,1.88,137730,0
+DQ.US,D,20111212,000000,1.96,1.99,1.85,1.86,96020,0
+DQ.US,D,20111213,000000,1.9,1.9,1.7,1.7,142805,0
+DQ.US,D,20111214,000000,1.7,1.74,1.65,1.69,48035,0
+DQ.US,D,20111215,000000,1.7,1.73,1.65,1.66,47665,0
+DQ.US,D,20111216,000000,1.68,1.7,1.51,1.59,127295,0
+DQ.US,D,20111219,000000,1.53,1.55,1.41,1.43,190540,0
+DQ.US,D,20111220,000000,1.49,1.65,1.46,1.61,301325,0
+DQ.US,D,20111221,000000,1.59,1.64,1.49,1.64,190295,0
+DQ.US,D,20111222,000000,1.62,1.8,1.58,1.67,266900,0
+DQ.US,D,20111223,000000,1.7,1.74,1.65,1.7,93085,0
+DQ.US,D,20111227,000000,1.59,1.63,1.51,1.58,211055,0
+DQ.US,D,20111228,000000,1.63,1.76,1.57,1.69,252050,0
+DQ.US,D,20111229,000000,1.69,1.88,1.64,1.72,626670,0
+DQ.US,D,20111230,000000,1.7,1.78,1.66,1.67,54025,0
+DQ.US,D,20120103,000000,1.77,1.87,1.75,1.84,99615,0
+DQ.US,D,20120104,000000,1.84,1.95,1.82,1.84,82740,0
+DQ.US,D,20120105,000000,1.9,1.9,1.82,1.9,105015,0
+DQ.US,D,20120106,000000,1.9,2.07,1.84,2.05,311830,0
+DQ.US,D,20120109,000000,2.05,2.1,1.91,2.1,98290,0
+DQ.US,D,20120110,000000,2.16,2.16,2.05,2.1,40520,0
+DQ.US,D,20120111,000000,2.06,2.62,2.06,2.51,820755,0
+DQ.US,D,20120112,000000,2.81,2.81,2.33,2.55,334840,0
+DQ.US,D,20120113,000000,2.36,2.51,2.25,2.42,184620,0
+DQ.US,D,20120117,000000,2.42,2.66,2.41,2.47,148615,0
+DQ.US,D,20120118,000000,2.5,2.87,2.4,2.81,474915,0
+DQ.US,D,20120119,000000,2.83,2.95,2.4,2.43,714760,0
+DQ.US,D,20120120,000000,2.5,2.5,2.4,2.4,163820,0
+DQ.US,D,20120123,000000,2.44,2.49,2.43,2.46,110420,0
+DQ.US,D,20120124,000000,2.4,2.47,2.33,2.4,141305,0
+DQ.US,D,20120125,000000,2.33,2.47,2.3,2.45,83255,0
+DQ.US,D,20120126,000000,2.48,2.75,2.48,2.59,354780,0
+DQ.US,D,20120127,000000,2.58,2.74,2.45,2.7,275040,0
+DQ.US,D,20120130,000000,2.62,2.74,2.6,2.68,130190,0
+DQ.US,D,20120131,000000,2.68,2.71,2.5,2.6,232240,0
+DQ.US,D,20120201,000000,2.61,2.69,2.5,2.51,140120,0
+DQ.US,D,20120202,000000,2.54,2.59,2.4,2.5,160105,0
+DQ.US,D,20120203,000000,2.5,2.64,2.5,2.55,128765,0
+DQ.US,D,20120206,000000,2.52,2.82,2.52,2.79,382580,0
+DQ.US,D,20120207,000000,2.79,3.23,2.67,3.21,809130,0
+DQ.US,D,20120208,000000,3.15,3.75,3.13,3.44,724320,0
+DQ.US,D,20120209,000000,3.47,4.15,3.23,4.01,807740,0
+DQ.US,D,20120210,000000,3.87,3.98,3.52,3.64,592970,0
+DQ.US,D,20120213,000000,3.67,3.96,3.67,3.8,256420,0
+DQ.US,D,20120214,000000,3.8,3.87,3.37,3.55,298480,0
+DQ.US,D,20120215,000000,3.54,3.6,3.42,3.51,106020,0
+DQ.US,D,20120216,000000,3.43,3.5,3.22,3.28,169545,0
+DQ.US,D,20120217,000000,3.37,3.73,3.28,3.59,289540,0
+DQ.US,D,20120221,000000,3.63,3.85,3.63,3.85,364545,0
+DQ.US,D,20120222,000000,3.89,3.89,3.6,3.65,180630,0
+DQ.US,D,20120223,000000,3.61,3.61,3.32,3.36,171715,0
+DQ.US,D,20120224,000000,3.33,3.44,3.28,3.31,99885,0
+DQ.US,D,20120227,000000,3.27,3.35,3.1,3.24,131770,0
+DQ.US,D,20120228,000000,3.27,3.35,3.21,3.26,70280,0
+DQ.US,D,20120229,000000,3.28,3.29,2.92,2.94,195880,0
+DQ.US,D,20120301,000000,2.95,3,2.81,2.9,77185,0
+DQ.US,D,20120302,000000,2.9,2.99,2.73,2.75,114375,0
+DQ.US,D,20120305,000000,2.75,2.76,2.41,2.49,262050,0
+DQ.US,D,20120306,000000,2.47,3.1,2.38,2.88,431805,0
+DQ.US,D,20120307,000000,2.82,2.84,2.7,2.76,55200,0
+DQ.US,D,20120308,000000,2.76,2.86,2.52,2.6,175455,0
+DQ.US,D,20120309,000000,2.64,3.04,2.64,2.99,240225,0
+DQ.US,D,20120312,000000,2.94,3.03,2.89,2.9,46110,0
+DQ.US,D,20120313,000000,2.89,3.01,2.89,2.89,136895,0
+DQ.US,D,20120314,000000,2.92,2.97,2.72,2.79,70130,0
+DQ.US,D,20120315,000000,2.7,2.79,2.62,2.79,52360,0
+DQ.US,D,20120316,000000,2.76,3,2.66,2.73,215350,0
+DQ.US,D,20120319,000000,2.78,2.86,2.75,2.78,46765,0
+DQ.US,D,20120320,000000,2.79,2.85,2.55,2.79,399060,0
+DQ.US,D,20120321,000000,2.5,2.64,2.46,2.58,174920,0
+DQ.US,D,20120322,000000,2.51,2.55,2.38,2.48,114800,0
+DQ.US,D,20120323,000000,2.46,2.47,2.4,2.42,168845,0
+DQ.US,D,20120326,000000,2.49,2.52,2.32,2.32,86295,0
+DQ.US,D,20120327,000000,2.32,2.42,2.32,2.36,84640,0
+DQ.US,D,20120328,000000,2.31,2.37,2.15,2.19,138715,0
+DQ.US,D,20120329,000000,2.16,2.19,2.09,2.13,269855,0
+DQ.US,D,20120330,000000,2.19,2.26,2.1,2.11,69455,0
+DQ.US,D,20120402,000000,2.1,2.15,2.07,2.11,68185,0
+DQ.US,D,20120403,000000,2.08,2.1,2.01,2.07,106260,0
+DQ.US,D,20120404,000000,2.03,2.09,2.01,2.09,33500,0
+DQ.US,D,20120405,000000,2.07,2.07,2.03,2.04,22725,0
+DQ.US,D,20120409,000000,2.01,2.04,1.91,1.91,38230,0
+DQ.US,D,20120410,000000,1.9,1.97,1.86,1.86,68035,0
+DQ.US,D,20120411,000000,1.85,1.98,1.85,1.95,88250,0
+DQ.US,D,20120412,000000,1.94,1.99,1.9,1.99,50540,0
+DQ.US,D,20120413,000000,1.96,2,1.93,1.99,21160,0
+DQ.US,D,20120416,000000,2.01,2.07,1.9,1.93,35430,0
+DQ.US,D,20120417,000000,1.99,2.04,1.9,1.93,91600,0
+DQ.US,D,20120418,000000,1.94,1.95,1.85,1.88,37485,0
+DQ.US,D,20120419,000000,1.91,1.91,1.8,1.83,30000,0
+DQ.US,D,20120420,000000,1.85,1.85,1.72,1.78,27080,0
+DQ.US,D,20120423,000000,1.74,1.74,1.65,1.68,45770,0
+DQ.US,D,20120424,000000,1.63,1.81,1.63,1.81,47215,0
+DQ.US,D,20120425,000000,1.83,1.93,1.82,1.89,44825,0
+DQ.US,D,20120426,000000,1.91,1.99,1.88,1.94,10680,0
+DQ.US,D,20120427,000000,1.92,1.94,1.8,1.83,31695,0
+DQ.US,D,20120430,000000,1.85,1.91,1.85,1.9,19260,0
+DQ.US,D,20120501,000000,1.94,2.09,1.88,1.98,69720,0
+DQ.US,D,20120502,000000,1.99,1.99,1.9,1.91,59130,0
+DQ.US,D,20120503,000000,1.88,1.92,1.84,1.84,33135,0
+DQ.US,D,20120504,000000,1.79,1.91,1.79,1.81,32330,0
+DQ.US,D,20120507,000000,1.8,1.87,1.73,1.73,32625,0
+DQ.US,D,20120508,000000,1.74,1.79,1.68,1.68,20895,0
+DQ.US,D,20120509,000000,1.68,1.84,1.65,1.65,48500,0
+DQ.US,D,20120510,000000,1.66,1.8,1.66,1.68,45755,0
+DQ.US,D,20120511,000000,1.69,1.82,1.69,1.78,36450,0
+DQ.US,D,20120514,000000,1.8,1.9,1.67,1.74,33145,0
+DQ.US,D,20120515,000000,1.72,1.72,1.6,1.63,46070,0
+DQ.US,D,20120516,000000,1.63,1.65,1.58,1.58,59170,0
+DQ.US,D,20120517,000000,1.58,1.58,1.41,1.46,65770,0
+DQ.US,D,20120518,000000,1.46,1.58,1.42,1.55,130000,0
+DQ.US,D,20120521,000000,1.5,1.54,1.41,1.47,72900,0
+DQ.US,D,20120522,000000,1.49,1.5,1.32,1.42,111495,0
+DQ.US,D,20120523,000000,1.38,1.38,1.3,1.35,51030,0
+DQ.US,D,20120524,000000,1.36,1.39,1.3,1.33,25550,0
+DQ.US,D,20120525,000000,1.31,1.32,1.25,1.26,21890,0
+DQ.US,D,20120529,000000,1.25,1.31,1.23,1.23,24620,0
+DQ.US,D,20120530,000000,1.03,1.25,1.03,1.21,21350,0
+DQ.US,D,20120531,000000,1.2,1.21,1.12,1.2,37890,0
+DQ.US,D,20120601,000000,1.15,1.38,1.15,1.28,37215,0
+DQ.US,D,20120604,000000,1.29,1.29,1.19,1.2,19590,0
+DQ.US,D,20120605,000000,1.2,1.24,1.16,1.21,15560,0
+DQ.US,D,20120606,000000,1.21,1.25,1.18,1.18,16250,0
+DQ.US,D,20120607,000000,1.2,1.25,1.18,1.24,10800,0
+DQ.US,D,20120608,000000,1.22,1.25,1.19,1.24,9690,0
+DQ.US,D,20120611,000000,1.23,1.25,1.18,1.24,10725,0
+DQ.US,D,20120612,000000,1.24,1.3,1.18,1.22,52915,0
+DQ.US,D,20120613,000000,1.18,1.27,1.09,1.12,87705,0
+DQ.US,D,20120614,000000,1.17,1.24,1,1,120280,0
+DQ.US,D,20120615,000000,1.02,1.09,0.99,1.08,231940,0
+DQ.US,D,20120618,000000,1.1,1.14,1.01,1.07,377140,0
+DQ.US,D,20120619,000000,1.05,1.11,1,1,316995,0
+DQ.US,D,20120620,000000,1.03,1.06,0.98,1.02,175445,0
+DQ.US,D,20120621,000000,1.05,1.05,0.97,0.99,91880,0
+DQ.US,D,20120622,000000,1,1.02,0.96,0.96,47410,0
+DQ.US,D,20120625,000000,0.95,1.04,0.94,0.97,76785,0
+DQ.US,D,20120626,000000,0.93,0.97,0.91,0.91,63100,0
+DQ.US,D,20120627,000000,0.88,0.94,0.85,0.87,238395,0
+DQ.US,D,20120628,000000,0.94,0.94,0.78,0.78,555515,0
+DQ.US,D,20120629,000000,0.8,0.87,0.78,0.85,140365,0
+DQ.US,D,20120702,000000,0.86,0.87,0.82,0.82,33505,0
+DQ.US,D,20120703,000000,0.81,0.9,0.81,0.89,48125,0
+DQ.US,D,20120705,000000,0.89,0.89,0.84,0.87,37560,0
+DQ.US,D,20120706,000000,0.85,0.87,0.82,0.84,26545,0
+DQ.US,D,20120709,000000,0.87,0.95,0.83,0.9,207540,0
+DQ.US,D,20120710,000000,0.92,0.95,0.89,0.91,73755,0
+DQ.US,D,20120711,000000,0.93,1,0.93,0.93,49170,0
+DQ.US,D,20120712,000000,0.96,0.97,0.92,0.96,41580,0
+DQ.US,D,20120713,000000,0.94,0.98,0.88,0.94,39145,0
+DQ.US,D,20120716,000000,0.95,1.02,0.91,0.96,27300,0
+DQ.US,D,20120717,000000,0.95,0.97,0.9,0.95,63115,0
+DQ.US,D,20120718,000000,0.98,0.98,0.95,0.97,13550,0
+DQ.US,D,20120719,000000,0.95,0.97,0.95,0.96,21565,0
+DQ.US,D,20120720,000000,0.93,1,0.92,0.95,78240,0
+DQ.US,D,20120723,000000,0.95,0.95,0.88,0.92,66625,0
+DQ.US,D,20120724,000000,0.95,0.95,0.9,0.94,47650,0
+DQ.US,D,20120725,000000,0.94,0.95,0.84,0.95,48920,0
+DQ.US,D,20120726,000000,0.95,1.02,0.88,0.96,69045,0
+DQ.US,D,20120727,000000,0.95,0.96,0.82,0.95,132540,0
+DQ.US,D,20120730,000000,0.95,0.95,0.85,0.89,104130,0
+DQ.US,D,20120731,000000,0.9,0.93,0.86,0.9,47465,0
+DQ.US,D,20120801,000000,0.93,0.96,0.86,0.96,46885,0
+DQ.US,D,20120802,000000,0.95,0.98,0.89,0.95,36700,0
+DQ.US,D,20120803,000000,0.95,0.95,0.9,0.91,40350,0
+DQ.US,D,20120806,000000,0.92,0.98,0.9,0.98,22705,0
+DQ.US,D,20120807,000000,0.98,1.02,0.96,0.99,29705,0
+DQ.US,D,20120808,000000,1.01,1.02,0.99,1,32640,0
+DQ.US,D,20120809,000000,1,1,0.96,0.97,2100,0
+DQ.US,D,20120810,000000,0.97,0.99,0.93,0.98,37440,0
+DQ.US,D,20120813,000000,0.97,0.97,0.91,0.95,34705,0
+DQ.US,D,20120814,000000,0.95,0.98,0.91,0.98,35600,0
+DQ.US,D,20120815,000000,0.95,1,0.9,0.96,33675,0
+DQ.US,D,20120816,000000,0.95,0.99,0.9,0.93,54565,0
+DQ.US,D,20120817,000000,0.91,0.96,0.91,0.96,11965,0
+DQ.US,D,20120820,000000,0.99,0.99,0.95,0.97,12530,0
+DQ.US,D,20120821,000000,0.95,0.99,0.92,0.96,28755,0
+DQ.US,D,20120822,000000,0.92,0.97,0.88,0.97,54900,0
+DQ.US,D,20120823,000000,0.92,0.99,0.92,0.99,38540,0
+DQ.US,D,20120824,000000,0.95,0.98,0.93,0.97,58130,0
+DQ.US,D,20120827,000000,0.95,0.97,0.95,0.96,44760,0
+DQ.US,D,20120828,000000,0.95,0.99,0.9,0.95,93840,0
+DQ.US,D,20120829,000000,0.93,0.98,0.93,0.93,29270,0
+DQ.US,D,20120830,000000,0.92,0.98,0.78,0.84,85500,0
+DQ.US,D,20120831,000000,0.86,0.95,0.84,0.87,23155,0
+DQ.US,D,20120904,000000,0.82,0.87,0.82,0.84,23325,0
+DQ.US,D,20120905,000000,0.81,0.86,0.74,0.83,27615,0
+DQ.US,D,20120906,000000,0.81,0.88,0.79,0.81,37280,0
+DQ.US,D,20120907,000000,0.85,0.9,0.8,0.84,23715,0
+DQ.US,D,20120910,000000,0.86,0.87,0.8,0.8,37260,0
+DQ.US,D,20120911,000000,0.78,0.86,0.75,0.8,34545,0
+DQ.US,D,20120912,000000,0.77,0.87,0.77,0.82,44685,0
+DQ.US,D,20120913,000000,0.82,0.87,0.82,0.85,31240,0
+DQ.US,D,20120914,000000,0.82,0.87,0.81,0.81,43670,0
+DQ.US,D,20120917,000000,0.85,0.87,0.8,0.84,34700,0
+DQ.US,D,20120918,000000,0.82,0.87,0.82,0.86,29100,0
+DQ.US,D,20120919,000000,0.85,0.88,0.84,0.88,36350,0
+DQ.US,D,20120920,000000,0.87,0.88,0.81,0.81,42685,0
+DQ.US,D,20120921,000000,0.81,0.86,0.74,0.74,138635,0
+DQ.US,D,20120924,000000,0.76,0.83,0.76,0.81,36040,0
+DQ.US,D,20120925,000000,0.8,0.83,0.8,0.81,32285,0
+DQ.US,D,20120926,000000,0.8,0.82,0.76,0.8,28090,0
+DQ.US,D,20120927,000000,0.79,0.82,0.79,0.82,29400,0
+DQ.US,D,20120928,000000,0.82,0.85,0.77,0.77,31750,0
+DQ.US,D,20121001,000000,0.78,0.83,0.78,0.81,18530,0
+DQ.US,D,20121002,000000,0.81,0.83,0.8,0.82,17835,0
+DQ.US,D,20121003,000000,0.8,0.83,0.79,0.83,27360,0
+DQ.US,D,20121004,000000,0.82,0.85,0.79,0.84,26695,0
+DQ.US,D,20121005,000000,0.83,0.85,0.83,0.85,19945,0
+DQ.US,D,20121008,000000,0.84,0.86,0.81,0.82,26035,0
+DQ.US,D,20121009,000000,0.8,0.85,0.8,0.84,18660,0
+DQ.US,D,20121010,000000,0.84,0.87,0.82,0.85,26985,0
+DQ.US,D,20121011,000000,0.85,0.85,0.8,0.84,22150,0
+DQ.US,D,20121012,000000,0.81,0.85,0.8,0.8,45210,0
+DQ.US,D,20121015,000000,0.82,0.85,0.79,0.79,29015,0
+DQ.US,D,20121016,000000,0.8,0.84,0.8,0.84,18735,0
+DQ.US,D,20121017,000000,0.82,0.84,0.79,0.82,33300,0
+DQ.US,D,20121018,000000,0.81,0.83,0.8,0.81,14280,0
+DQ.US,D,20121019,000000,0.83,0.88,0.82,0.86,91615,0
+DQ.US,D,20121022,000000,0.83,0.86,0.82,0.85,23420,0
+DQ.US,D,20121023,000000,0.82,0.85,0.75,0.82,22295,0
+DQ.US,D,20121024,000000,0.79,0.85,0.78,0.85,37495,0
+DQ.US,D,20121025,000000,0.84,0.85,0.75,0.79,24505,0
+DQ.US,D,20121026,000000,0.78,0.84,0.77,0.79,17700,0
+DQ.US,D,20121031,000000,0.76,0.8,0.76,0.79,26900,0
+DQ.US,D,20121101,000000,0.77,0.8,0.76,0.79,16100,0
+DQ.US,D,20121102,000000,0.8,0.85,0.79,0.85,29795,0
+DQ.US,D,20121105,000000,0.8,0.82,0.76,0.76,45605,0
+DQ.US,D,20121106,000000,0.77,0.8,0.77,0.8,11230,0
+DQ.US,D,20121107,000000,0.77,0.82,0.77,0.78,26995,0
+DQ.US,D,20121108,000000,0.78,0.8,0.78,0.8,14980,0
+DQ.US,D,20121109,000000,0.8,0.8,0.77,0.8,11400,0
+DQ.US,D,20121112,000000,0.79,0.8,0.75,0.8,14400,0
+DQ.US,D,20121113,000000,0.77,0.8,0.75,0.8,12700,0
+DQ.US,D,20121114,000000,0.78,0.8,0.78,0.8,6210,0
+DQ.US,D,20121115,000000,0.75,0.8,0.75,0.79,13700,0
+DQ.US,D,20121116,000000,0.76,0.79,0.75,0.75,30500,0
+DQ.US,D,20121119,000000,0.75,0.8,0.74,0.79,19785,0
+DQ.US,D,20121120,000000,0.75,0.8,0.75,0.79,11785,0
+DQ.US,D,20121121,000000,0.75,0.76,0.74,0.76,7490,0
+DQ.US,D,20121123,000000,0.76,0.81,0.76,0.8,15725,0
+DQ.US,D,20121126,000000,0.8,0.85,0.8,0.85,56350,0
+DQ.US,D,20121127,000000,0.8,0.92,0.8,0.88,130300,0
+DQ.US,D,20121128,000000,0.9,0.9,0.8,0.85,69730,0
+DQ.US,D,20121129,000000,0.83,0.85,0.78,0.83,50210,0
+DQ.US,D,20121130,000000,0.8,0.8,0.68,0.76,119890,0
+DQ.US,D,20121203,000000,0.73,0.75,0.72,0.75,8560,0
+DQ.US,D,20121204,000000,0.75,0.8,0.75,0.78,7425,0
+DQ.US,D,20121205,000000,0.8,0.8,0.78,0.8,11370,0
+DQ.US,D,20121206,000000,0.78,0.78,0.72,0.75,28345,0
+DQ.US,D,20121207,000000,0.75,0.8,0.7,0.78,54435,0
+DQ.US,D,20121210,000000,0.8,0.8,0.75,0.78,51795,0
+DQ.US,D,20121211,000000,0.77,0.8,0.76,0.8,26450,0
+DQ.US,D,20121212,000000,0.8,1.08,0.8,1.05,467060,0
+DQ.US,D,20121213,000000,0.95,0.96,0.88,0.94,215710,0
+DQ.US,D,20121214,000000,0.83,1.04,0.83,1,239360,0
+DQ.US,D,20121217,000000,0.9,1.02,0.88,1,131325,0
+DQ.US,D,20121218,000000,0.91,1.02,0.91,0.97,114865,0
+DQ.US,D,20121219,000000,0.89,1.18,0.89,1.11,226930,0
+DQ.US,D,20121220,000000,1.11,1.21,1.11,1.2,233935,0
+DQ.US,D,20121221,000000,1.19,1.27,1.12,1.248,306980,0
+DQ.US,D,20121224,000000,1.274,1.42,1.274,1.38,214070,0
+DQ.US,D,20121226,000000,1.39,1.96,1.39,1.63,1233425,0
+DQ.US,D,20121227,000000,1.652,1.8,1.37,1.624,712950,0
+DQ.US,D,20121228,000000,1.594,1.62,1.508,1.544,172700,0
+DQ.US,D,20121231,000000,1.54,1.72,1.406,1.592,255470,0
+DQ.US,D,20130102,000000,1.6,1.666,1.596,1.66,143380,0
+DQ.US,D,20130103,000000,1.664,1.74,1.662,1.716,238530,0
+DQ.US,D,20130104,000000,1.71,1.73,1.612,1.658,92685,0
+DQ.US,D,20130107,000000,1.608,1.736,1.522,1.61,426280,0
+DQ.US,D,20130108,000000,1.614,1.67,1.504,1.64,156020,0
+DQ.US,D,20130109,000000,1.692,1.93,1.676,1.89,661010,0
+DQ.US,D,20130110,000000,1.88,1.934,1.8,1.84,139250,0
+DQ.US,D,20130111,000000,1.824,1.824,1.782,1.81,52590,0
+DQ.US,D,20130114,000000,1.802,1.802,1.65,1.696,91395,0
+DQ.US,D,20130115,000000,1.75,1.75,1.6,1.664,88635,0
+DQ.US,D,20130116,000000,1.664,1.732,1.608,1.732,86975,0
+DQ.US,D,20130117,000000,1.68,1.83,1.68,1.8,60640,0
+DQ.US,D,20130118,000000,1.842,2.07,1.842,2.048,354440,0
+DQ.US,D,20130122,000000,2.04,2.648,2.04,2.56,771920,0
+DQ.US,D,20130123,000000,2.516,3.178,2.44,2.958,1366500,0
+DQ.US,D,20130124,000000,2.958,3.34,2.642,2.766,1171460,0
+DQ.US,D,20130125,000000,2.696,2.89,2.524,2.632,284570,0
+DQ.US,D,20130128,000000,2.632,2.706,2.43,2.474,344110,0
+DQ.US,D,20130129,000000,2.416,2.456,2.278,2.4,278835,0
+DQ.US,D,20130130,000000,2.458,2.706,2.336,2.452,226485,0
+DQ.US,D,20130131,000000,2.45,2.5,2.3,2.328,158465,0
+DQ.US,D,20130201,000000,2.33,2.364,2.266,2.298,30300,0
+DQ.US,D,20130204,000000,2.318,2.34,2.25,2.32,92220,0
+DQ.US,D,20130205,000000,2.266,2.34,2.242,2.284,149905,0
+DQ.US,D,20130206,000000,2.254,2.318,2.098,2.14,148745,0
+DQ.US,D,20130207,000000,2.16,2.232,2.12,2.22,120270,0
+DQ.US,D,20130208,000000,2.204,2.244,2.18,2.224,34175,0
+DQ.US,D,20130211,000000,2.152,2.526,2.152,2.486,154500,0
+DQ.US,D,20130212,000000,2.486,2.904,2.48,2.83,562305,0
+DQ.US,D,20130213,000000,2.83,2.864,2.678,2.726,148640,0
+DQ.US,D,20130214,000000,2.782,3.096,2.756,2.96,345695,0
+DQ.US,D,20130215,000000,2.908,2.982,2.64,2.762,281465,0
+DQ.US,D,20130219,000000,2.666,2.884,2.644,2.712,433675,0
+DQ.US,D,20130220,000000,2.72,2.742,2.36,2.44,169690,0
+DQ.US,D,20130221,000000,2.44,2.44,2.26,2.438,179945,0
+DQ.US,D,20130222,000000,2.484,2.566,2.33,2.382,138855,0
+DQ.US,D,20130225,000000,2.354,2.402,2.22,2.24,114005,0
+DQ.US,D,20130226,000000,2.202,2.208,2.118,2.172,40645,0
+DQ.US,D,20130227,000000,2.14,2.16,2.07,2.126,65140,0
+DQ.US,D,20130228,000000,2.268,2.28,2.15,2.28,113355,0
+DQ.US,D,20130301,000000,2.2,2.24,2.156,2.198,26455,0
+DQ.US,D,20130304,000000,2.184,2.184,2,2.058,96875,0
+DQ.US,D,20130305,000000,1.98,1.986,1.86,1.932,109490,0
+DQ.US,D,20130306,000000,1.932,1.998,1.84,1.984,90895,0
+DQ.US,D,20130307,000000,1.984,2.01,1.924,1.924,33180,0
+DQ.US,D,20130308,000000,1.94,1.944,1.856,1.88,113895,0
+DQ.US,D,20130311,000000,1.91,1.914,1.85,1.85,29045,0
+DQ.US,D,20130312,000000,1.82,1.82,1.674,1.774,127945,0
+DQ.US,D,20130313,000000,1.79,1.79,1.702,1.754,11500,0
+DQ.US,D,20130314,000000,1.708,1.718,1.508,1.56,164810,0
+DQ.US,D,20130315,000000,1.542,1.72,1.498,1.696,251075,0
+DQ.US,D,20130318,000000,1.62,1.64,1.552,1.598,64800,0
+DQ.US,D,20130319,000000,1.556,1.646,1.556,1.62,48850,0
+DQ.US,D,20130320,000000,1.652,1.688,1.634,1.634,48950,0
+DQ.US,D,20130321,000000,1.618,1.618,1.488,1.52,46055,0
+DQ.US,D,20130322,000000,1.502,1.59,1.438,1.474,236370,0
+DQ.US,D,20130325,000000,1.4,1.41,1.376,1.388,61910,0
+DQ.US,D,20130326,000000,1.376,1.412,1.376,1.39,68235,0
+DQ.US,D,20130327,000000,1.39,1.39,1.338,1.364,79340,0
+DQ.US,D,20130328,000000,1.348,1.504,1.33,1.386,116025,0
+DQ.US,D,20130401,000000,1.342,1.342,1.2,1.2,100385,0
+DQ.US,D,20130402,000000,1.216,1.3,1.216,1.262,88975,0
+DQ.US,D,20130403,000000,1.3,1.3,1.204,1.236,82030,0
+DQ.US,D,20130404,000000,1.22,1.24,1.116,1.122,170685,0
+DQ.US,D,20130405,000000,1.138,1.144,0.982,1.006,240705,0
+DQ.US,D,20130408,000000,1.076,1.076,0.978,1.044,186030,0
+DQ.US,D,20130409,000000,1.23,1.3,1.028,1.248,515130,0
+DQ.US,D,20130410,000000,1.308,1.354,1.2,1.2,374995,0
+DQ.US,D,20130411,000000,1.218,1.342,1.218,1.234,200800,0
+DQ.US,D,20130412,000000,1.258,1.268,1.234,1.234,50375,0
+DQ.US,D,20130415,000000,1.234,1.25,1.03,1.066,162885,0
+DQ.US,D,20130416,000000,1.128,1.128,0.976,1.016,334535,0
+DQ.US,D,20130417,000000,0.976,1.03,0.942,0.954,204300,0
+DQ.US,D,20130418,000000,0.908,0.936,0.864,0.876,205600,0
+DQ.US,D,20130419,000000,0.9,0.9,0.828,0.828,79510,0
+DQ.US,D,20130422,000000,0.828,0.85,0.81,0.814,247650,0
+DQ.US,D,20130423,000000,0.804,0.854,0.804,0.84,269920,0
+DQ.US,D,20130424,000000,0.846,0.948,0.82,0.92,245040,0
+DQ.US,D,20130425,000000,0.9,0.962,0.9,0.932,126315,0
+DQ.US,D,20130426,000000,0.95,1.08,0.906,0.986,476850,0
+DQ.US,D,20130429,000000,0.996,1.112,0.968,1.07,343695,0
+DQ.US,D,20130430,000000,1.092,1.186,1.056,1.08,251705,0
+DQ.US,D,20130501,000000,1.08,1.098,0.994,0.994,200930,0
+DQ.US,D,20130502,000000,1,1.066,1,1.04,208765,0
+DQ.US,D,20130503,000000,1.016,1.116,1.014,1.056,211015,0
+DQ.US,D,20130506,000000,1.024,1.1,1.024,1.084,86065,0
+DQ.US,D,20130507,000000,1.064,1.064,0.964,0.99,208675,0
+DQ.US,D,20130508,000000,1.004,1.028,0.986,1.012,83795,0
+DQ.US,D,20130509,000000,0.99,1.076,0.986,1.056,111635,0
+DQ.US,D,20130510,000000,1.036,1.218,1.036,1.152,565725,0
+DQ.US,D,20130513,000000,1.172,1.26,1.172,1.19,357740,0
+DQ.US,D,20130514,000000,1.192,1.192,1.088,1.106,265915,0
+DQ.US,D,20130515,000000,1.112,1.348,1.112,1.288,706000,0
+DQ.US,D,20130516,000000,1.46,1.66,1.4,1.622,1126075,0
+DQ.US,D,20130517,000000,1.634,1.732,1.504,1.574,999025,0
+DQ.US,D,20130520,000000,1.616,2.096,1.598,1.922,1650755,0
+DQ.US,D,20130521,000000,1.992,2.132,1.822,1.912,983245,0
+DQ.US,D,20130522,000000,1.944,1.944,1.5,1.616,1040890,0
+DQ.US,D,20130523,000000,1.518,1.586,1.42,1.52,616575,0
+DQ.US,D,20130524,000000,1.52,1.612,1.468,1.536,233720,0
+DQ.US,D,20130528,000000,1.6,1.692,1.556,1.586,613955,0
+DQ.US,D,20130529,000000,1.578,1.712,1.578,1.624,434370,0
+DQ.US,D,20130530,000000,1.648,1.688,1.54,1.542,219620,0
+DQ.US,D,20130531,000000,1.504,1.51,1.426,1.436,315990,0
+DQ.US,D,20130603,000000,1.4,1.458,1.274,1.334,691330,0
+DQ.US,D,20130604,000000,1.36,1.446,1.332,1.354,478735,0
+DQ.US,D,20130605,000000,1.36,1.438,1.36,1.398,289535,0
+DQ.US,D,20130606,000000,1.4,1.428,1.37,1.39,137215,0
+DQ.US,D,20130607,000000,1.404,1.508,1.372,1.396,329470,0
+DQ.US,D,20130610,000000,1.404,1.47,1.388,1.47,333070,0
+DQ.US,D,20130611,000000,1.458,1.458,1.372,1.372,173685,0
+DQ.US,D,20130612,000000,1.408,1.408,1.364,1.366,132190,0
+DQ.US,D,20130613,000000,1.366,1.454,1.366,1.442,159520,0
+DQ.US,D,20130614,000000,1.42,1.446,1.38,1.434,51060,0
+DQ.US,D,20130617,000000,1.434,1.696,1.434,1.682,556820,0
+DQ.US,D,20130618,000000,1.7,1.79,1.7,1.78,301960,0
+DQ.US,D,20130619,000000,1.75,2.048,1.738,1.886,803255,0
+DQ.US,D,20130620,000000,1.88,1.88,1.562,1.594,746550,0
+DQ.US,D,20130621,000000,1.674,1.818,1.668,1.818,397615,0
+DQ.US,D,20130624,000000,1.724,1.724,1.58,1.628,249855,0
+DQ.US,D,20130625,000000,1.626,1.81,1.626,1.754,262915,0
+DQ.US,D,20130626,000000,1.78,1.836,1.754,1.796,188065,0
+DQ.US,D,20130627,000000,1.88,1.93,1.814,1.82,172315,0
+DQ.US,D,20130628,000000,1.8,1.86,1.766,1.84,69220,0
+DQ.US,D,20130701,000000,1.84,2,1.82,1.996,257550,0
+DQ.US,D,20130702,000000,2.018,2.17,1.998,2.004,348035,0
+DQ.US,D,20130703,000000,2.084,2.156,2.06,2.07,125545,0
+DQ.US,D,20130705,000000,2.146,2.152,1.996,2.094,211055,0
+DQ.US,D,20130708,000000,2.132,2.132,1.64,1.67,970415,0
+DQ.US,D,20130709,000000,1.75,1.794,1.52,1.562,773655,0
+DQ.US,D,20130710,000000,1.532,1.72,1.532,1.652,483930,0
+DQ.US,D,20130711,000000,1.704,1.722,1.624,1.712,321620,0
+DQ.US,D,20130712,000000,1.712,1.74,1.67,1.718,261805,0
+DQ.US,D,20130715,000000,1.722,1.866,1.72,1.82,660115,0
+DQ.US,D,20130716,000000,1.82,1.88,1.778,1.82,361975,0
+DQ.US,D,20130717,000000,1.832,1.926,1.82,1.918,397435,0
+DQ.US,D,20130718,000000,2.038,2.29,2.038,2.108,922725,0
+DQ.US,D,20130719,000000,2.108,2.13,2,2.02,251890,0
+DQ.US,D,20130722,000000,2.02,2.096,1.99,2.092,390780,0
+DQ.US,D,20130723,000000,2.184,2.388,2.184,2.25,959455,0
+DQ.US,D,20130724,000000,2.238,2.316,2.136,2.142,131625,0
+DQ.US,D,20130725,000000,2.14,2.14,2.002,2.04,236075,0
+DQ.US,D,20130726,000000,2.036,2.038,2,2,103325,0
+DQ.US,D,20130729,000000,2.18,2.196,1.96,1.986,501770,0
+DQ.US,D,20130730,000000,2,2.028,1.942,1.996,175980,0
+DQ.US,D,20130731,000000,1.976,2.008,1.936,1.966,105300,0
+DQ.US,D,20130801,000000,1.956,1.998,1.87,1.9,331815,0
+DQ.US,D,20130802,000000,1.87,1.92,1.754,1.766,357000,0
+DQ.US,D,20130805,000000,1.796,1.818,1.718,1.726,300135,0
+DQ.US,D,20130806,000000,1.776,1.8,1.71,1.734,111295,0
+DQ.US,D,20130807,000000,1.7,1.72,1.65,1.672,138145,0
+DQ.US,D,20130808,000000,1.69,1.724,1.66,1.66,122690,0
+DQ.US,D,20130809,000000,1.678,1.678,1.66,1.676,50535,0
+DQ.US,D,20130812,000000,1.7,1.794,1.7,1.768,211790,0
+DQ.US,D,20130813,000000,1.808,1.91,1.8,1.81,226635,0
+DQ.US,D,20130814,000000,1.826,1.908,1.824,1.908,312775,0
+DQ.US,D,20130815,000000,1.948,1.964,1.87,1.886,354650,0
+DQ.US,D,20130816,000000,1.896,1.926,1.846,1.892,170415,0
+DQ.US,D,20130819,000000,1.88,1.896,1.744,1.788,77150,0
+DQ.US,D,20130820,000000,1.77,1.9,1.77,1.834,111965,0
+DQ.US,D,20130821,000000,1.836,1.888,1.836,1.858,64415,0
+DQ.US,D,20130822,000000,1.876,1.98,1.876,1.98,123575,0
+DQ.US,D,20130823,000000,2.046,2.056,2.006,2.036,131635,0
+DQ.US,D,20130826,000000,2.044,2.07,2.024,2.054,219320,0
+DQ.US,D,20130827,000000,2.016,2.066,1.88,1.91,247795,0
+DQ.US,D,20130828,000000,1.982,1.982,1.91,1.922,148210,0
+DQ.US,D,20130829,000000,1.924,1.936,1.9,1.906,19475,0
+DQ.US,D,20130830,000000,1.92,1.934,1.83,1.866,46155,0
+DQ.US,D,20130903,000000,1.908,1.908,1.804,1.87,131020,0
+DQ.US,D,20130904,000000,1.902,2.06,1.876,2,194670,0
+DQ.US,D,20130905,000000,2.014,2.274,2.014,2.2,404020,0
+DQ.US,D,20130906,000000,2.244,2.4,2.24,2.25,344985,0
+DQ.US,D,20130909,000000,2.276,2.592,2.2,2.538,370255,0
+DQ.US,D,20130910,000000,2.6,2.712,2.402,2.428,746250,0
+DQ.US,D,20130911,000000,2.45,2.96,2.302,2.538,720285,0
+DQ.US,D,20130912,000000,2.542,2.688,2.54,2.544,511500,0
+DQ.US,D,20130913,000000,2.574,2.618,2.436,2.5,197950,0
+DQ.US,D,20130916,000000,2.494,2.56,2.36,2.464,245030,0
+DQ.US,D,20130917,000000,2.524,2.798,2.524,2.786,541385,0
+DQ.US,D,20130918,000000,2.878,3.07,2.872,3.05,721870,0
+DQ.US,D,20130919,000000,3.1,3.5,3.08,3.482,866025,0
+DQ.US,D,20130920,000000,3.514,4.42,3.514,4.42,1941630,0
+DQ.US,D,20130923,000000,4.35,4.374,3.812,3.946,1168860,0
+DQ.US,D,20130924,000000,3.9,6.99,3.822,6.358,8122340,0
+DQ.US,D,20130925,000000,5.8,5.892,4.784,4.88,3435375,0
+DQ.US,D,20130926,000000,5.068,5.88,4.84,4.842,2488810,0
+DQ.US,D,20130927,000000,4.94,5.376,4.94,5.022,1428165,0
+DQ.US,D,20130930,000000,5.06,5.774,4.624,5.292,1855985,0
+DQ.US,D,20131001,000000,5.672,5.88,5.304,5.432,906845,0
+DQ.US,D,20131002,000000,5.432,5.64,5.2,5.29,751515,0
+DQ.US,D,20131003,000000,5.458,5.458,5.096,5.37,539125,0
+DQ.US,D,20131004,000000,5.15,5.296,5.08,5.164,609520,0
+DQ.US,D,20131007,000000,5.164,5.164,4.66,4.754,694010,0
+DQ.US,D,20131008,000000,4.754,5.478,4.62,4.84,1551550,0
+DQ.US,D,20131009,000000,4.964,5.128,4.656,5.004,770450,0
+DQ.US,D,20131010,000000,5.48,5.5,5.252,5.338,698220,0
+DQ.US,D,20131011,000000,5.55,5.57,5.422,5.518,422790,0
+DQ.US,D,20131014,000000,5.466,6.12,5.416,5.836,998870,0
+DQ.US,D,20131015,000000,5.96,6.702,5.92,6.624,1643500,0
+DQ.US,D,20131016,000000,6.86,7.59,6.404,6.8,1896165,0
+DQ.US,D,20131017,000000,6.992,7,6.462,6.582,712590,0
+DQ.US,D,20131018,000000,6.886,8.626,6.886,8.238,2126360,0
+DQ.US,D,20131021,000000,8.144,8.32,7.41,7.592,1098515,0
+DQ.US,D,20131022,000000,7.6,7.87,6.946,7.002,1446300,0
+DQ.US,D,20131023,000000,6.948,7.378,6.948,7.04,535940,0
+DQ.US,D,20131024,000000,7.182,7.258,7.002,7.11,350420,0
+DQ.US,D,20131025,000000,7.778,7.778,6.428,6.654,805195,0
+DQ.US,D,20131028,000000,6.6,6.602,5.732,6.014,863560,0
+DQ.US,D,20131029,000000,6.14,6.686,6.14,6.686,362270,0
+DQ.US,D,20131030,000000,6.778,6.876,6.32,6.404,245735,0
+DQ.US,D,20131031,000000,6.4,6.622,6.222,6.246,272000,0
+DQ.US,D,20131101,000000,6.402,6.68,6.22,6.274,205630,0
+DQ.US,D,20131104,000000,6.5,7.328,6.474,7.148,550630,0
+DQ.US,D,20131105,000000,7.3,7.648,7.006,7.5,518920,0
+DQ.US,D,20131106,000000,7.7,7.9,7.3,7.582,466190,0
+DQ.US,D,20131107,000000,7.4,7.566,6.402,6.674,530390,0
+DQ.US,D,20131108,000000,6.4,7.322,6.4,7.32,455765,0
+DQ.US,D,20131111,000000,6.728,7.2,6.728,7.088,279400,0
+DQ.US,D,20131112,000000,6.892,7.1,6.802,6.924,221040,0
+DQ.US,D,20131113,000000,7.24,9.8,6.826,9.31,3214135,0
+DQ.US,D,20131114,000000,9.136,9.2,8.3,8.388,553990,0
+DQ.US,D,20131115,000000,8.66,8.946,8.412,8.504,321010,0
+DQ.US,D,20131118,000000,8.648,9.918,8.63,9.152,840695,0
+DQ.US,D,20131119,000000,9.16,9.662,8.504,8.578,434680,0
+DQ.US,D,20131120,000000,8.97,9.346,8.628,8.938,938050,0
+DQ.US,D,20131121,000000,9.08,9.224,8.906,9.02,264795,0
+DQ.US,D,20131122,000000,9.018,9.116,8.648,8.764,331165,0
+DQ.US,D,20131125,000000,8.764,8.798,7.72,7.792,476760,0
+DQ.US,D,20131126,000000,7.664,7.862,7.3,7.68,441030,0
+DQ.US,D,20131127,000000,7.788,8.378,7.66,7.87,321285,0
+DQ.US,D,20131129,000000,8.082,8.1,7.616,7.652,141750,0
+DQ.US,D,20131202,000000,7.648,7.83,7.62,7.688,60935,0
+DQ.US,D,20131203,000000,7.6,7.608,7.32,7.356,214235,0
+DQ.US,D,20131204,000000,7.468,7.842,7.232,7.598,288640,0
+DQ.US,D,20131205,000000,7.7,7.822,7.346,7.37,235900,0
+DQ.US,D,20131206,000000,7.3,7.54,7.154,7.35,291625,0
+DQ.US,D,20131209,000000,7.4,7.516,7.14,7.14,209800,0
+DQ.US,D,20131210,000000,7.146,7.474,6.534,6.782,468465,0
+DQ.US,D,20131211,000000,6.76,6.76,6.042,6.124,618950,0
+DQ.US,D,20131212,000000,6,6.18,5.95,6.12,314835,0
+DQ.US,D,20131213,000000,6.132,6.5,6.132,6.33,189245,0
+DQ.US,D,20131216,000000,6.508,6.718,6.302,6.452,195255,0
+DQ.US,D,20131217,000000,6.58,6.692,6.328,6.67,179190,0
+DQ.US,D,20131218,000000,6.504,7.092,6.5,7.086,354375,0
+DQ.US,D,20131219,000000,7.15,7.562,7.15,7.56,409280,0
+DQ.US,D,20131220,000000,7.68,7.76,7.41,7.7,187225,0
+DQ.US,D,20131223,000000,7.724,7.724,7.212,7.324,197040,0
+DQ.US,D,20131224,000000,7.338,7.338,6.82,6.94,159180,0
+DQ.US,D,20131226,000000,6.93,7.336,6.772,6.778,175565,0
+DQ.US,D,20131227,000000,6.776,6.902,6.74,6.838,107195,0
+DQ.US,D,20131230,000000,6.778,7.486,6.774,7.4,201095,0
+DQ.US,D,20131231,000000,7.346,7.6,7.118,7.26,392590,0
+DQ.US,D,20140102,000000,7.076,7.64,6.742,7.6,694080,0
+DQ.US,D,20140103,000000,7.7,7.962,7.48,7.818,761800,0
+DQ.US,D,20140106,000000,7.95,8.26,7.82,8.01,566600,0
+DQ.US,D,20140107,000000,8.212,8.532,8.2,8.386,515870,0
+DQ.US,D,20140108,000000,8.692,8.692,8.052,8.476,354630,0
+DQ.US,D,20140109,000000,8.74,8.74,7.98,7.99,371840,0
+DQ.US,D,20140110,000000,8.2,8.22,7.9,7.94,186975,0
+DQ.US,D,20140113,000000,7.94,7.974,7.692,7.708,200225,0
+DQ.US,D,20140114,000000,7.856,8.076,7.73,8.04,223245,0
+DQ.US,D,20140115,000000,8.274,8.354,7.914,8.164,319425,0
+DQ.US,D,20140116,000000,8.176,9.1,8.176,8.942,615295,0
+DQ.US,D,20140117,000000,9.048,9.426,8.67,8.75,356880,0
+DQ.US,D,20140121,000000,8.724,8.75,8.27,8.556,294225,0
+DQ.US,D,20140122,000000,8.54,8.702,8.304,8.4,210190,0
+DQ.US,D,20140123,000000,8.288,8.288,7.882,8.074,553720,0
+DQ.US,D,20140124,000000,7.926,7.926,7.6,7.746,513080,0
+DQ.US,D,20140127,000000,7.74,7.802,7.072,7.126,452060,0
+DQ.US,D,20140128,000000,7.242,7.612,7.138,7.428,306870,0
+DQ.US,D,20140129,000000,7.32,7.58,7.25,7.55,129410,0
+DQ.US,D,20140130,000000,7.676,7.94,7.6,7.694,190880,0
+DQ.US,D,20140131,000000,7.72,8.2,7.62,7.904,363265,0
+DQ.US,D,20140203,000000,8,8,7.662,7.914,355410,0
+DQ.US,D,20140204,000000,7.998,8.486,7.75,8.292,471050,0
+DQ.US,D,20140205,000000,8.172,8.424,7.44,7.732,319175,0
+DQ.US,D,20140206,000000,7.682,8.252,7.68,7.852,178365,0
+DQ.US,D,20140207,000000,8.16,8.16,7.918,7.96,79120,0
+DQ.US,D,20140210,000000,7.96,8,7.758,7.814,161620,0
+DQ.US,D,20140211,000000,7.822,8,7.822,7.886,179955,0
+DQ.US,D,20140212,000000,7.72,8.15,7.72,8.056,93260,0
+DQ.US,D,20140213,000000,8.008,8.458,7.802,8.396,407255,0
+DQ.US,D,20140214,000000,8.296,8.408,7.942,8.13,426700,0
+DQ.US,D,20140218,000000,8.182,8.988,8.182,8.862,445480,0
+DQ.US,D,20140219,000000,8.8,8.84,8.298,8.43,173885,0
+DQ.US,D,20140220,000000,8.472,8.556,8.2,8.434,163615,0
+DQ.US,D,20140221,000000,8.474,8.632,8.308,8.354,84220,0
+DQ.US,D,20140224,000000,8.402,9.112,8.382,8.84,361570,0
+DQ.US,D,20140225,000000,8.742,8.82,8.48,8.662,391190,0
+DQ.US,D,20140226,000000,8.65,9.406,8.556,9.212,407930,0
+DQ.US,D,20140227,000000,9.14,9.384,8.8,9.134,519235,0
+DQ.US,D,20140228,000000,9.12,9.284,8.8,9.14,156705,0
+DQ.US,D,20140303,000000,9.1,9.142,8.854,9.022,164935,0
+DQ.US,D,20140304,000000,9.076,10.798,9.002,10.578,798985,0
+DQ.US,D,20140305,000000,10.26,10.4,9.964,10.338,390750,0
+DQ.US,D,20140306,000000,10.3,11.396,10.236,10.966,502640,0
+DQ.US,D,20140307,000000,11,11.04,10.7,10.746,344695,0
+DQ.US,D,20140310,000000,10.726,10.76,10.2,10.322,276445,0
+DQ.US,D,20140311,000000,10.102,10.3,9.878,9.952,144820,0
+DQ.US,D,20140312,000000,9.604,10.1,9.408,9.8,192860,0
+DQ.US,D,20140313,000000,9.762,10.134,9.11,9.36,265185,0
+DQ.US,D,20140314,000000,9.3,9.572,8.936,8.994,232670,0
+DQ.US,D,20140317,000000,9.196,9.318,8.844,8.884,126675,0
+DQ.US,D,20140318,000000,8.42,9.054,8.35,8.96,220105,0
+DQ.US,D,20140319,000000,8.82,9.258,8.82,8.926,119940,0
+DQ.US,D,20140320,000000,8.846,8.846,8.212,8.3,453540,0
+DQ.US,D,20140321,000000,8.288,8.34,7.8,7.8,878795,0
+DQ.US,D,20140324,000000,7.938,8.068,7.12,7.22,987905,0
+DQ.US,D,20140325,000000,7.256,7.946,7.22,7.668,368080,0
+DQ.US,D,20140326,000000,7.946,8.526,7.854,8.138,794500,0
+DQ.US,D,20140327,000000,8.04,8.524,7.878,8.226,293595,0
+DQ.US,D,20140328,000000,8.26,8.546,8.074,8.404,1698255,0
+DQ.US,D,20140331,000000,8.434,8.894,8.362,8.566,274555,0
+DQ.US,D,20140401,000000,8.718,8.718,8.402,8.532,170220,0
+DQ.US,D,20140402,000000,8.502,8.794,8.502,8.732,62855,0
+DQ.US,D,20140403,000000,8.768,9.166,8.682,8.774,160990,0
+DQ.US,D,20140404,000000,8.612,9.35,8.5,9.2,235780,0
+DQ.US,D,20140407,000000,9.198,9.198,8.512,8.652,313140,0
+DQ.US,D,20140408,000000,8.728,8.768,8.324,8.642,143445,0
+DQ.US,D,20140409,000000,8.7,9.066,8.7,9.012,107585,0
+DQ.US,D,20140410,000000,9.078,9.078,8.282,8.406,169975,0
+DQ.US,D,20140411,000000,8.15,8.44,7.886,8.206,185040,0
+DQ.US,D,20140414,000000,8.208,8.208,7.846,7.948,186450,0
+DQ.US,D,20140415,000000,7.968,8.046,7.134,7.42,326470,0
+DQ.US,D,20140416,000000,7.658,7.814,7.232,7.812,115195,0
+DQ.US,D,20140417,000000,7.692,8.022,7.596,7.942,71070,0
+DQ.US,D,20140421,000000,7.98,7.98,7.67,7.854,63885,0
+DQ.US,D,20140422,000000,7.954,8.72,7.836,8.544,189735,0
+DQ.US,D,20140423,000000,8.668,8.668,8.152,8.352,109940,0
+DQ.US,D,20140424,000000,8.352,9.078,8.14,8.67,233485,0
+DQ.US,D,20140425,000000,8.55,8.998,8.3,8.994,143985,0
+DQ.US,D,20140428,000000,8.994,8.994,8.02,8.266,110615,0
+DQ.US,D,20140429,000000,8.278,8.394,7.702,8.068,75725,0
+DQ.US,D,20140430,000000,8.336,8.336,8.1,8.28,24845,0
+DQ.US,D,20140501,000000,8.166,8.566,7.9,8.302,61495,0
+DQ.US,D,20140502,000000,8.118,8.57,8.118,8.542,66530,0
+DQ.US,D,20140505,000000,8.36,8.692,8.158,8.328,194295,0
+DQ.US,D,20140506,000000,8.128,8.516,8.126,8.342,50615,0
+DQ.US,D,20140507,000000,8.228,8.368,7.644,7.892,93140,0
+DQ.US,D,20140508,000000,7.812,7.864,7.102,7.162,236365,0
+DQ.US,D,20140509,000000,7.124,7.432,6.898,7.368,264085,0
+DQ.US,D,20140512,000000,7.544,7.926,7.356,7.556,189130,0
+DQ.US,D,20140513,000000,7.24,7.498,6.67,6.682,903880,0
+DQ.US,D,20140514,000000,6.682,6.8,5.816,5.818,807325,0
+DQ.US,D,20140515,000000,5.69,5.696,4.9,5.02,9594930,0
+DQ.US,D,20140516,000000,4.954,5.08,4.58,4.582,2450205,0
+DQ.US,D,20140519,000000,4.614,4.872,4.61,4.726,838050,0
+DQ.US,D,20140520,000000,4.702,4.8,4.356,4.372,1334590,0
+DQ.US,D,20140521,000000,4.506,4.72,4.506,4.604,836195,0
+DQ.US,D,20140522,000000,4.76,4.84,4.53,4.6,683310,0
+DQ.US,D,20140523,000000,4.602,4.81,4.55,4.748,494235,0
+DQ.US,D,20140527,000000,4.78,5.08,4.78,5.06,602415,0
+DQ.US,D,20140528,000000,5.098,5.478,5.064,5.4,1268230,0
+DQ.US,D,20140529,000000,5.4,5.738,5.34,5.488,1026630,0
+DQ.US,D,20140530,000000,5.426,5.47,5.33,5.4,510740,0
+DQ.US,D,20140602,000000,5.42,5.474,5.36,5.4,244810,0
+DQ.US,D,20140603,000000,5.428,5.448,5.334,5.396,424895,0
+DQ.US,D,20140604,000000,5.314,5.57,5.2,5.516,572960,0
+DQ.US,D,20140605,000000,5.442,5.598,5.332,5.434,375395,0
+DQ.US,D,20140606,000000,5.494,5.512,5.13,5.42,484930,0
+DQ.US,D,20140609,000000,5.42,5.654,5.42,5.446,215640,0
+DQ.US,D,20140610,000000,5.414,5.55,5.376,5.432,393500,0
+DQ.US,D,20140611,000000,5.38,5.53,5.38,5.4,313730,0
+DQ.US,D,20140612,000000,5.42,5.654,5.4,5.418,346740,0
+DQ.US,D,20140613,000000,5.414,5.498,5.4,5.458,261910,0
+DQ.US,D,20140616,000000,5.458,5.562,5.4,5.418,209270,0
+DQ.US,D,20140617,000000,5.43,5.77,5.4,5.598,572490,0
+DQ.US,D,20140618,000000,5.532,5.776,5.524,5.66,389515,0
+DQ.US,D,20140619,000000,5.68,6.12,5.56,5.964,838770,0
+DQ.US,D,20140620,000000,5.98,6.44,5.808,6.43,1096150,0
+DQ.US,D,20140623,000000,6.46,6.678,6.174,6.328,634980,0
+DQ.US,D,20140624,000000,6.204,6.438,5.936,6.034,562765,0
+DQ.US,D,20140625,000000,6.164,6.3,5.878,6.268,379190,0
+DQ.US,D,20140626,000000,6.27,6.398,6.244,6.3,375625,0
+DQ.US,D,20140627,000000,6.268,6.318,5.946,6.048,454565,0
+DQ.US,D,20140630,000000,6.002,6.398,5.998,6.396,361700,0
+DQ.US,D,20140701,000000,6.444,6.518,6.098,6.16,230125,0
+DQ.US,D,20140702,000000,6.134,6.256,5.98,6.012,317000,0
+DQ.US,D,20140703,000000,6.292,6.292,5.846,6.038,228425,0
+DQ.US,D,20140707,000000,6.196,6.26,6.036,6.208,759260,0
+DQ.US,D,20140708,000000,6.122,6.14,5.766,5.904,691740,0
+DQ.US,D,20140709,000000,5.882,5.95,5.6,5.708,644030,0
+DQ.US,D,20140710,000000,5.474,5.898,5.206,5.826,563835,0
+DQ.US,D,20140711,000000,5.754,5.79,5.64,5.686,247730,0
+DQ.US,D,20140714,000000,5.742,5.886,5.686,5.752,191085,0
+DQ.US,D,20140715,000000,5.832,5.92,5.622,5.664,216940,0
+DQ.US,D,20140716,000000,5.736,5.79,5.51,5.554,212860,0
+DQ.US,D,20140717,000000,5.52,5.54,5.148,5.152,727300,0
+DQ.US,D,20140718,000000,5.246,5.358,5.128,5.154,368345,0
+DQ.US,D,20140721,000000,5.204,5.3,5.154,5.154,176035,0
+DQ.US,D,20140722,000000,5.2,5.35,5.2,5.302,112765,0
+DQ.US,D,20140723,000000,5.36,5.45,4.91,4.96,494395,0
+DQ.US,D,20140724,000000,4.97,5.15,4.902,4.962,230125,0
+DQ.US,D,20140725,000000,4.93,4.93,4.71,4.878,212765,0
+DQ.US,D,20140728,000000,4.83,5.002,4.746,4.928,268005,0
+DQ.US,D,20140729,000000,4.918,5.128,4.902,5.024,364150,0
+DQ.US,D,20140730,000000,5.184,5.194,4.988,5.054,498810,0
+DQ.US,D,20140731,000000,5.064,5.064,4.96,4.976,613395,0
+DQ.US,D,20140801,000000,5.114,5.114,4.9,4.986,1017250,0
+DQ.US,D,20140804,000000,5.02,5.312,4.984,5.212,313275,0
+DQ.US,D,20140805,000000,5.23,5.572,5.124,5.546,366965,0
+DQ.US,D,20140806,000000,5.438,5.788,5.312,5.662,301335,0
+DQ.US,D,20140807,000000,5.586,5.774,5.404,5.512,249200,0
+DQ.US,D,20140808,000000,5.408,5.546,5.402,5.414,220155,0
+DQ.US,D,20140811,000000,5.4,5.648,5.4,5.578,169695,0
+DQ.US,D,20140812,000000,5.598,5.73,5.346,5.6,740960,0
+DQ.US,D,20140813,000000,5.728,5.728,5.488,5.65,263950,0
+DQ.US,D,20140814,000000,5.76,6.196,5.75,5.954,835625,0
+DQ.US,D,20140815,000000,6.52,7,6.354,6.626,1761200,0
+DQ.US,D,20140818,000000,6.8,7.386,6.798,7.19,1065285,0
+DQ.US,D,20140819,000000,7.274,7.406,6.758,6.818,733895,0
+DQ.US,D,20140820,000000,6.68,7.144,6.666,6.936,483775,0
+DQ.US,D,20140821,000000,6.838,7.09,6.722,7.052,391190,0
+DQ.US,D,20140822,000000,7,7,6.7,6.982,355030,0
+DQ.US,D,20140825,000000,7.01,7.2,6.83,6.904,380830,0
+DQ.US,D,20140826,000000,6.824,6.934,6.62,6.734,360000,0
+DQ.US,D,20140827,000000,6.71,6.934,6.514,6.884,426930,0
+DQ.US,D,20140828,000000,6.772,6.816,6.614,6.662,266010,0
+DQ.US,D,20140829,000000,6.758,7.13,6.622,7.08,376375,0
+DQ.US,D,20140902,000000,7.196,7.27,6.9,6.954,166960,0
+DQ.US,D,20140903,000000,7.056,7.268,7.04,7.232,247630,0
+DQ.US,D,20140904,000000,7.32,7.88,7.32,7.54,829815,0
+DQ.US,D,20140905,000000,7.458,7.976,7.448,7.778,554350,0
+DQ.US,D,20140908,000000,7.918,8.618,7.86,8.362,1199535,0
+DQ.US,D,20140909,000000,8.226,8.828,8.15,8.234,1276775,0
+DQ.US,D,20140910,000000,8.5,9.636,8.326,9.422,1756090,0
+DQ.US,D,20140911,000000,9.13,9.422,9.114,9.196,575200,0
+DQ.US,D,20140912,000000,9.2,9.572,9.134,9.542,1132605,0
+DQ.US,D,20140915,000000,9.352,9.534,8.512,8.622,711755,0
+DQ.US,D,20140916,000000,8.682,8.77,8.318,8.514,431330,0
+DQ.US,D,20140917,000000,8.482,9.06,8.482,8.866,777290,0
+DQ.US,D,20140918,000000,8.76,9.542,8.676,9.082,786230,0
+DQ.US,D,20140919,000000,9,9.194,8.16,8.54,1427555,0
+DQ.US,D,20140922,000000,8.372,8.41,7.722,7.816,874780,0
+DQ.US,D,20140923,000000,7.816,8.27,7.734,8.038,555225,0
+DQ.US,D,20140924,000000,8,8.516,7.78,8.476,656340,0
+DQ.US,D,20140925,000000,8.45,8.45,8.006,8.086,554260,0
+DQ.US,D,20140926,000000,8.06,8.44,8.06,8.17,367445,0
+DQ.US,D,20140929,000000,8.006,8.204,7.892,7.98,1034010,0
+DQ.US,D,20140930,000000,8.59,8.97,8.41,8.562,1474710,0
+DQ.US,D,20141001,000000,8.39,8.404,7.924,8.054,454270,0
+DQ.US,D,20141002,000000,8,8.74,7.81,8.654,833545,0
+DQ.US,D,20141003,000000,8.688,8.88,8.51,8.564,651375,0
+DQ.US,D,20141006,000000,8.79,8.79,8.048,8.102,817395,0
+DQ.US,D,20141007,000000,8.048,8.484,8,8.418,752585,0
+DQ.US,D,20141008,000000,8.454,8.686,8.032,8.478,1231540,0
+DQ.US,D,20141009,000000,8.33,8.634,8.106,8.134,511035,0
+DQ.US,D,20141010,000000,8.056,8.14,7.264,7.29,973445,0
+DQ.US,D,20141013,000000,7.06,7.282,6.6,6.624,979890,0
+DQ.US,D,20141014,000000,6.834,7.19,6.638,6.834,892360,0
+DQ.US,D,20141015,000000,6.68,7.296,6.6,7.212,1209720,0
+DQ.US,D,20141016,000000,7.196,8.158,7.114,8.02,731475,0
+DQ.US,D,20141017,000000,8.082,8.49,8.082,8.338,824680,0
+DQ.US,D,20141020,000000,8.4,8.494,8.158,8.392,469270,0
+DQ.US,D,20141021,000000,8.388,8.784,8.286,8.694,1011860,0
+DQ.US,D,20141022,000000,8.68,8.692,7.77,7.77,873070,0
+DQ.US,D,20141023,000000,7.89,7.94,7.4,7.704,1879665,0
+DQ.US,D,20141024,000000,7.624,7.958,7.604,7.83,220540,0
+DQ.US,D,20141027,000000,7.804,7.84,7.504,7.58,321865,0
+DQ.US,D,20141028,000000,7.6,8.176,7.6,8.096,843665,0
+DQ.US,D,20141029,000000,7.868,8,7.512,7.634,595730,0
+DQ.US,D,20141030,000000,7.632,7.642,7.292,7.432,438200,0
+DQ.US,D,20141031,000000,7.8,7.81,7.7,7.784,1057725,0
+DQ.US,D,20141103,000000,7.678,7.872,7.654,7.69,582840,0
+DQ.US,D,20141104,000000,7.762,7.762,7.098,7.554,966580,0
+DQ.US,D,20141105,000000,7.72,7.72,7.052,7.15,839095,0
+DQ.US,D,20141106,000000,7.18,7.498,7.094,7.27,641180,0
+DQ.US,D,20141107,000000,7.24,7.24,7.006,7.076,374990,0
+DQ.US,D,20141110,000000,7.12,7.494,7.03,7.456,1031625,0
+DQ.US,D,20141111,000000,7.336,7.41,7.004,7.042,390350,0
+DQ.US,D,20141112,000000,7.06,7.258,6.91,7.008,887425,0
+DQ.US,D,20141113,000000,7.104,7.32,6.26,6.506,1838875,0
+DQ.US,D,20141114,000000,6.434,6.774,6.26,6.632,1158340,0
+DQ.US,D,20141117,000000,6.644,6.724,6.33,6.432,325665,0
+DQ.US,D,20141118,000000,6.432,6.8,6.306,6.758,736590,0
+DQ.US,D,20141119,000000,6.57,6.802,6.524,6.588,255470,0
+DQ.US,D,20141120,000000,6.41,6.898,6.386,6.858,301110,0
+DQ.US,D,20141121,000000,6.958,7.166,6.77,6.848,438925,0
+DQ.US,D,20141124,000000,6.98,7.132,6.404,6.414,445515,0
+DQ.US,D,20141125,000000,6.6,6.6,6.388,6.448,451590,0
+DQ.US,D,20141126,000000,6.374,6.66,6.25,6.614,306775,0
+DQ.US,D,20141128,000000,6.512,6.546,5.996,6,512915,0
+DQ.US,D,20141201,000000,5.86,5.9,5.342,5.396,734835,0
+DQ.US,D,20141202,000000,5.492,5.794,5.444,5.514,436725,0
+DQ.US,D,20141203,000000,5.498,5.848,5.404,5.706,543545,0
+DQ.US,D,20141204,000000,5.52,5.768,5.516,5.608,656065,0
+DQ.US,D,20141205,000000,5.652,6.19,5.616,6.046,658065,0
+DQ.US,D,20141208,000000,5.996,5.996,5.202,5.232,1016045,0
+DQ.US,D,20141209,000000,5.2,5.308,4.836,5.308,1195725,0
+DQ.US,D,20141210,000000,5.2,5.21,4.612,4.764,1656245,0
+DQ.US,D,20141211,000000,4.762,4.936,4.762,4.906,384860,0
+DQ.US,D,20141212,000000,4.782,5.146,4.782,4.94,445135,0
+DQ.US,D,20141215,000000,5.068,5.36,4.918,5.216,793710,0
+DQ.US,D,20141216,000000,5.212,5.498,5.116,5.32,654475,0
+DQ.US,D,20141217,000000,5.404,5.58,5.268,5.464,461385,0
+DQ.US,D,20141218,000000,5.59,5.654,5.352,5.56,601445,0
+DQ.US,D,20141219,000000,5.642,5.966,5.548,5.912,806015,0
+DQ.US,D,20141222,000000,5.844,5.966,5.628,5.946,582650,0
+DQ.US,D,20141223,000000,6.006,6.006,5.414,5.46,468995,0
+DQ.US,D,20141224,000000,5.448,5.65,5.386,5.6,204175,0
+DQ.US,D,20141226,000000,5.558,5.8,5.558,5.664,182215,0
+DQ.US,D,20141229,000000,5.626,5.71,5.304,5.344,378875,0
+DQ.US,D,20141230,000000,5.382,5.382,5.062,5.082,473320,0
+DQ.US,D,20141231,000000,5.05,5.42,5.014,5.268,426820,0
+DQ.US,D,20150102,000000,5.358,5.358,4.96,5.094,511170,0
+DQ.US,D,20150105,000000,5.036,5.08,4.66,4.666,567530,0
+DQ.US,D,20150106,000000,4.682,4.746,4.164,4.36,819030,0
+DQ.US,D,20150107,000000,4.49,4.68,4.402,4.534,331515,0
+DQ.US,D,20150108,000000,4.678,4.79,4.556,4.778,393370,0
+DQ.US,D,20150109,000000,4.756,4.836,4.604,4.796,421030,0
+DQ.US,D,20150112,000000,4.76,4.76,4.31,4.35,729795,0
+DQ.US,D,20150113,000000,4.4,4.646,4.3,4.48,470650,0
+DQ.US,D,20150114,000000,4.398,4.6,4.348,4.6,321845,0
+DQ.US,D,20150115,000000,4.658,4.658,4.228,4.3,325295,0
+DQ.US,D,20150116,000000,4.32,4.352,4.002,4.098,556465,0
+DQ.US,D,20150120,000000,4.086,4.1,3.54,3.646,1030505,0
+DQ.US,D,20150121,000000,3.63,3.856,3.592,3.846,251030,0
+DQ.US,D,20150122,000000,3.94,3.94,3.76,3.922,228755,0
+DQ.US,D,20150123,000000,3.95,3.972,3.774,3.866,265470,0
+DQ.US,D,20150126,000000,3.9,4.01,3.804,3.872,193245,0
+DQ.US,D,20150127,000000,3.824,4.02,3.79,3.962,167325,0
+DQ.US,D,20150128,000000,3.936,4.008,3.888,3.906,390110,0
+DQ.US,D,20150129,000000,3.952,3.97,3.786,3.842,255085,0
+DQ.US,D,20150130,000000,3.784,4,3.784,3.936,172390,0
+DQ.US,D,20150202,000000,3.98,4.678,3.872,4.58,578155,0
+DQ.US,D,20150203,000000,4.668,4.9,4.584,4.668,512500,0
+DQ.US,D,20150204,000000,4.65,4.796,4.36,4.372,843850,0
+DQ.US,D,20150205,000000,4.274,4.292,3.838,3.964,2007630,0
+DQ.US,D,20150206,000000,4.002,4.16,3.964,3.984,453145,0
+DQ.US,D,20150209,000000,3.912,4.04,3.85,3.978,299230,0
+DQ.US,D,20150210,000000,3.98,4.008,3.84,3.912,326940,0
+DQ.US,D,20150211,000000,3.94,4,3.774,3.946,203715,0
+DQ.US,D,20150212,000000,3.93,4.458,3.922,4.25,920180,0
+DQ.US,D,20150213,000000,4.3,4.324,4.148,4.208,297145,0
+DQ.US,D,20150217,000000,4.284,4.284,4.054,4.122,136245,0
+DQ.US,D,20150218,000000,4.15,4.184,4.032,4.07,122255,0
+DQ.US,D,20150219,000000,4.038,4.148,3.96,4.044,190370,0
+DQ.US,D,20150220,000000,4.09,4.208,4.04,4.162,250360,0
+DQ.US,D,20150223,000000,4.21,4.216,4.084,4.14,115985,0
+DQ.US,D,20150224,000000,4.226,4.404,4.056,4.12,407855,0
+DQ.US,D,20150225,000000,4.098,4.19,4.002,4.106,383980,0
+DQ.US,D,20150226,000000,4.048,4.32,4.048,4.2,349320,0
+DQ.US,D,20150227,000000,4.31,4.58,4.31,4.474,1086650,0
+DQ.US,D,20150302,000000,4.482,5.854,4.482,5.62,2535000,0
+DQ.US,D,20150303,000000,5.7,5.7,5.024,5.292,1307500,0
+DQ.US,D,20150304,000000,5.242,5.446,5.098,5.33,618000,0
+DQ.US,D,20150305,000000,5.382,5.446,5.266,5.378,717000,0
+DQ.US,D,20150306,000000,5.232,5.48,5.232,5.398,483000,0
+DQ.US,D,20150309,000000,5.41,5.478,4.932,4.972,558500,0
+DQ.US,D,20150310,000000,4.97,4.97,4.438,4.482,1127500,0
+DQ.US,D,20150311,000000,4.452,4.674,4.452,4.59,424000,0
+DQ.US,D,20150312,000000,4.622,4.834,4.586,4.832,458000,0
+DQ.US,D,20150313,000000,4.79,4.79,4.614,4.714,272000,0
+DQ.US,D,20150316,000000,4.716,4.768,4.224,4.374,749500,0
+DQ.US,D,20150317,000000,4.4,4.95,4.4,4.83,799000,0
+DQ.US,D,20150318,000000,4.948,4.952,4.672,4.824,1594000,0
+DQ.US,D,20150319,000000,4.734,5.08,4.734,5.026,646000,0
+DQ.US,D,20150320,000000,5.082,5.52,4.96,5.52,1558500,0
+DQ.US,D,20150323,000000,5.398,5.52,5.292,5.43,924000,0
+DQ.US,D,20150324,000000,5.458,5.784,5.44,5.692,1120000,0
+DQ.US,D,20150325,000000,5.692,5.716,5.206,5.366,1170000,0
+DQ.US,D,20150326,000000,5.3,5.402,5.192,5.228,755500,0
+DQ.US,D,20150327,000000,5.26,5.342,5.17,5.318,293500,0
+DQ.US,D,20150330,000000,5.352,5.38,5.148,5.268,595000,0
+DQ.US,D,20150331,000000,5.222,5.32,5.204,5.302,253245,0
+DQ.US,D,20150401,000000,5.288,5.432,5.224,5.402,501000,0
+DQ.US,D,20150402,000000,5.384,5.436,5.274,5.282,724500,0
+DQ.US,D,20150406,000000,5.282,5.398,5.056,5.368,284000,0
+DQ.US,D,20150407,000000,5.35,5.376,5.188,5.314,371605,0
+DQ.US,D,20150408,000000,5.372,5.448,5.198,5.228,675000,0
+DQ.US,D,20150409,000000,5.2,5.596,5.2,5.418,1385450,0
+DQ.US,D,20150410,000000,5.7,5.934,5.452,5.84,2095000,0
+DQ.US,D,20150413,000000,5.842,6.164,5.752,6.07,1105500,0
+DQ.US,D,20150414,000000,6.106,6.13,5.984,6.022,456000,0
+DQ.US,D,20150415,000000,6.074,6.074,5.806,5.918,620270,0
+DQ.US,D,20150416,000000,5.888,6.122,5.784,6.12,708165,0
+DQ.US,D,20150417,000000,6,6.29,5.9,6.218,798000,0
+DQ.US,D,20150420,000000,6.306,6.358,5.874,5.956,601190,0
+DQ.US,D,20150421,000000,5.966,5.966,5.758,5.806,576265,0
+DQ.US,D,20150422,000000,5.8,5.948,5.786,5.812,251270,0
+DQ.US,D,20150423,000000,5.802,5.982,5.688,5.772,826000,0
+DQ.US,D,20150424,000000,5.772,5.94,5.742,5.8,479500,0
+DQ.US,D,20150427,000000,5.82,5.902,5.518,5.518,560500,0
+DQ.US,D,20150428,000000,5.522,5.68,5.374,5.562,434000,0
+DQ.US,D,20150429,000000,5.518,5.99,5.518,5.76,491500,0
+DQ.US,D,20150430,000000,5.788,5.788,5.44,5.49,443000,0
+DQ.US,D,20150501,000000,5.41,5.43,5.2,5.424,547000,0
+DQ.US,D,20150504,000000,5.438,5.722,5.328,5.34,489000,0
+DQ.US,D,20150505,000000,5.38,5.428,4.9,4.962,595500,0
+DQ.US,D,20150506,000000,4.974,5.012,4.9,4.904,250060,0
+DQ.US,D,20150507,000000,4.9,4.97,4.73,4.8,425080,0
+DQ.US,D,20150508,000000,4.8,5.166,4.57,4.698,702500,0
+DQ.US,D,20150511,000000,4.76,4.974,4.682,4.868,847500,0
+DQ.US,D,20150512,000000,4.878,5.282,4.868,5.172,574260,0
+DQ.US,D,20150513,000000,5.224,5.27,4.908,4.928,334000,0
+DQ.US,D,20150514,000000,4.924,5.112,4.912,5.024,341500,0
+DQ.US,D,20150515,000000,4.98,5.122,4.908,5.1,186100,0
+DQ.US,D,20150518,000000,5.06,5.082,4.944,4.986,198095,0
+DQ.US,D,20150519,000000,4.962,5.052,4.804,4.904,380000,0
+DQ.US,D,20150520,000000,4.9,4.924,4.732,4.768,332500,0
+DQ.US,D,20150521,000000,4.8,4.978,4.72,4.762,254000,0
+DQ.US,D,20150522,000000,4.704,4.846,4.46,4.564,445000,0
+DQ.US,D,20150526,000000,4.558,4.558,4.264,4.446,684540,0
+DQ.US,D,20150527,000000,4.464,4.51,4.4,4.502,276000,0
+DQ.US,D,20150528,000000,4.498,4.538,4.444,4.484,166135,0
+DQ.US,D,20150529,000000,4.5,4.508,4.396,4.408,136500,0
+DQ.US,D,20150601,000000,4.58,4.58,4.338,4.42,277380,0
+DQ.US,D,20150602,000000,4.422,4.538,4.358,4.51,180255,0
+DQ.US,D,20150603,000000,4.53,4.72,4.526,4.71,221000,0
+DQ.US,D,20150604,000000,4.66,4.66,4.48,4.546,157500,0
+DQ.US,D,20150605,000000,4.406,4.9,4.406,4.718,1096500,0
+DQ.US,D,20150608,000000,4.738,4.738,4.512,4.536,232500,0
+DQ.US,D,20150609,000000,4.562,4.562,4.252,4.404,325575,0
+DQ.US,D,20150610,000000,4.432,4.658,4.396,4.574,301335,0
+DQ.US,D,20150611,000000,4.564,4.698,4.53,4.616,259325,0
+DQ.US,D,20150612,000000,4.62,4.944,4.6,4.906,635500,0
+DQ.US,D,20150615,000000,4.844,4.98,4.814,4.94,201500,0
+DQ.US,D,20150616,000000,4.904,4.914,4.678,4.678,205500,0
+DQ.US,D,20150617,000000,4.746,4.76,4.64,4.73,249000,0
+DQ.US,D,20150618,000000,4.734,5.03,4.702,5.03,345000,0
+DQ.US,D,20150619,000000,4.96,5.182,4.738,5.182,830500,0
+DQ.US,D,20150622,000000,5.196,5.196,4.72,4.734,798000,0
+DQ.US,D,20150623,000000,4.794,4.97,4.76,4.91,344335,0
+DQ.US,D,20150624,000000,4.912,4.932,4.79,4.794,118000,0
+DQ.US,D,20150625,000000,4.85,4.92,4.776,4.82,373000,0
+DQ.US,D,20150626,000000,4.774,4.846,4.54,4.544,796500,0
+DQ.US,D,20150629,000000,4.46,4.648,4.328,4.48,981500,0
+DQ.US,D,20150630,000000,4.55,4.848,4.542,4.71,297890,0
+DQ.US,D,20150701,000000,4.766,4.882,4.576,4.686,218500,0
+DQ.US,D,20150702,000000,4.712,4.712,4.416,4.468,405500,0
+DQ.US,D,20150706,000000,4.424,4.424,4.076,4.18,1098000,0
+DQ.US,D,20150707,000000,4.16,4.174,3.51,3.684,2073000,0
+DQ.US,D,20150708,000000,3.588,3.946,3.258,3.924,2006000,0
+DQ.US,D,20150709,000000,4.132,4.356,3.958,4.064,1261500,0
+DQ.US,D,20150710,000000,4.112,4.294,4.002,4.038,424500,0
+DQ.US,D,20150713,000000,4.094,4.2,4.076,4.076,398500,0
+DQ.US,D,20150714,000000,4.156,4.288,4.102,4.226,348095,0
+DQ.US,D,20150715,000000,4.226,4.25,4,4.086,347150,0
+DQ.US,D,20150716,000000,4.098,4.234,4.098,4.192,435000,0
+DQ.US,D,20150717,000000,4.216,4.216,4.046,4.102,239000,0
+DQ.US,D,20150720,000000,4.076,4.232,4.032,4.082,451000,0
+DQ.US,D,20150721,000000,4.1,4.104,3.97,3.994,308000,0
+DQ.US,D,20150722,000000,3.95,3.952,3.766,3.798,232500,0
+DQ.US,D,20150723,000000,3.83,3.996,3.778,3.8,232500,0
+DQ.US,D,20150724,000000,3.826,3.878,3.616,3.656,313000,0
+DQ.US,D,20150727,000000,3.488,3.638,3.316,3.532,290500,0
+DQ.US,D,20150728,000000,3.508,3.692,3.432,3.572,279000,0
+DQ.US,D,20150729,000000,3.578,3.77,3.464,3.65,302500,0
+DQ.US,D,20150730,000000,3.608,3.738,3.56,3.632,190500,0
+DQ.US,D,20150731,000000,3.664,3.666,3.5,3.512,275000,0
+DQ.US,D,20150803,000000,3.514,3.516,3.324,3.348,249935,0
+DQ.US,D,20150804,000000,3.4,3.412,3.234,3.258,474000,0
+DQ.US,D,20150805,000000,3.25,3.388,3.228,3.376,603500,0
+DQ.US,D,20150806,000000,3.362,3.496,3.362,3.412,370915,0
+DQ.US,D,20150807,000000,3.386,3.454,3.268,3.278,152500,0
+DQ.US,D,20150810,000000,3.25,3.558,3.25,3.506,496000,0
+DQ.US,D,20150811,000000,3.442,3.442,2.95,3.086,827645,0
+DQ.US,D,20150812,000000,3.056,3.23,2.94,3.202,486000,0
+DQ.US,D,20150813,000000,3.2,3.232,3.116,3.146,425500,0
+DQ.US,D,20150814,000000,3.192,3.264,3.142,3.248,181500,0
+DQ.US,D,20150817,000000,3.272,3.284,3.1,3.122,307500,0
+DQ.US,D,20150818,000000,3.1,3.114,2.9,2.944,800000,0
+DQ.US,D,20150819,000000,2.932,2.992,2.832,2.9,663000,0
+DQ.US,D,20150820,000000,2.874,2.878,2.75,2.758,414500,0
+DQ.US,D,20150821,000000,2.682,2.686,2.368,2.442,1360000,0
+DQ.US,D,20150824,000000,2.244,2.48,2.204,2.322,580190,0
+DQ.US,D,20150825,000000,2.39,2.53,2.26,2.316,582500,0
+DQ.US,D,20150826,000000,2.56,2.58,2.294,2.452,453000,0
+DQ.US,D,20150827,000000,2.532,2.834,2.478,2.686,908500,0
+DQ.US,D,20150828,000000,2.664,2.928,2.664,2.826,336500,0
+DQ.US,D,20150831,000000,2.786,2.884,2.706,2.814,157500,0
+DQ.US,D,20150901,000000,2.726,2.868,2.674,2.678,245500,0
+DQ.US,D,20150902,000000,2.742,2.774,2.518,2.748,290500,0
+DQ.US,D,20150903,000000,2.754,2.884,2.706,2.782,166000,0
+DQ.US,D,20150904,000000,2.714,2.806,2.7,2.778,143500,0
+DQ.US,D,20150908,000000,2.796,3.078,2.796,3.016,183500,0
+DQ.US,D,20150909,000000,3.104,3.104,2.926,2.974,167000,0
+DQ.US,D,20150910,000000,2.976,3.11,2.93,3.01,257365,0
+DQ.US,D,20150911,000000,3.006,3.56,3.006,3.468,550500,0
+DQ.US,D,20150914,000000,3.442,3.442,2.924,2.96,645000,0
+DQ.US,D,20150915,000000,2.978,3.11,2.874,2.96,490500,0
+DQ.US,D,20150916,000000,2.966,3.158,2.94,3.064,317500,0
+DQ.US,D,20150917,000000,3.036,3.15,3,3.032,234880,0
+DQ.US,D,20150918,000000,3.04,3.278,2.94,2.94,722500,0
+DQ.US,D,20150921,000000,3.022,3.07,2.916,2.954,214000,0
+DQ.US,D,20150922,000000,2.9,3.098,2.79,2.838,931000,0
+DQ.US,D,20150923,000000,2.838,3.2,2.778,3.16,1269500,0
+DQ.US,D,20150924,000000,3.098,3.206,3.006,3.126,416715,0
+DQ.US,D,20150925,000000,3.15,3.156,3.016,3.08,347000,0
+DQ.US,D,20150928,000000,3.044,3.044,2.864,2.998,509495,0
+DQ.US,D,20150929,000000,3.044,3.044,2.912,2.98,877000,0
+DQ.US,D,20150930,000000,3.028,3.22,3.008,3.198,201500,0
+DQ.US,D,20151001,000000,3.258,3.474,3.128,3.162,368000,0
+DQ.US,D,20151002,000000,3.122,3.566,3.122,3.566,354000,0
+DQ.US,D,20151005,000000,3.596,3.782,3.538,3.674,334065,0
+DQ.US,D,20151006,000000,3.662,3.82,3.52,3.63,417000,0
+DQ.US,D,20151007,000000,3.644,3.888,3.58,3.646,655000,0
+DQ.US,D,20151008,000000,3.634,3.684,3.44,3.648,403000,0
+DQ.US,D,20151009,000000,3.666,3.746,3.538,3.664,233500,0
+DQ.US,D,20151012,000000,3.71,3.71,3.45,3.62,361665,0
+DQ.US,D,20151013,000000,3.58,3.73,3.504,3.668,327000,0
+DQ.US,D,20151014,000000,3.698,3.788,3.608,3.776,246500,0
+DQ.US,D,20151015,000000,3.798,3.818,3.64,3.796,222500,0
+DQ.US,D,20151016,000000,3.822,3.822,3.658,3.73,214000,0
+DQ.US,D,20151019,000000,3.688,3.828,3.62,3.798,309850,0
+DQ.US,D,20151020,000000,3.746,3.812,3.642,3.658,233115,0
+DQ.US,D,20151021,000000,3.644,3.644,3.444,3.478,287500,0
+DQ.US,D,20151022,000000,3.53,3.628,3.484,3.506,173500,0
+DQ.US,D,20151023,000000,3.558,3.558,3.306,3.36,257500,0
+DQ.US,D,20151026,000000,3.364,3.388,3.274,3.324,231500,0
+DQ.US,D,20151027,000000,3.262,3.314,3.192,3.238,127500,0
+DQ.US,D,20151028,000000,3.256,3.352,3.256,3.316,182000,0
+DQ.US,D,20151029,000000,3.254,3.292,3.156,3.282,268000,0
+DQ.US,D,20151030,000000,3.286,3.374,3.256,3.34,136000,0
+DQ.US,D,20151102,000000,3.334,3.366,3.268,3.348,309690,0
+DQ.US,D,20151103,000000,3.326,3.364,3.252,3.268,224500,0
+DQ.US,D,20151104,000000,3.26,3.312,3.26,3.282,129965,0
+DQ.US,D,20151105,000000,3.242,3.298,3.242,3.266,109000,0
+DQ.US,D,20151106,000000,3.254,3.29,3.226,3.26,116000,0
+DQ.US,D,20151109,000000,3.268,3.272,3.152,3.188,113465,0
+DQ.US,D,20151110,000000,3.176,3.208,2.736,2.738,727000,0
+DQ.US,D,20151111,000000,2.738,3.072,2.738,3.022,380500,0
+DQ.US,D,20151112,000000,2.936,2.936,2.52,2.646,741000,0
+DQ.US,D,20151113,000000,2.638,2.638,2.518,2.552,268000,0
+DQ.US,D,20151116,000000,2.552,2.61,2.514,2.54,194000,0
+DQ.US,D,20151117,000000,2.562,2.562,2.378,2.432,482500,0
+DQ.US,D,20151118,000000,2.62,2.84,2.51,2.81,1062500,0
+DQ.US,D,20151119,000000,2.788,2.912,2.764,2.808,777500,0
+DQ.US,D,20151120,000000,2.846,3.022,2.814,3.01,452500,0
+DQ.US,D,20151123,000000,3.016,3.11,2.918,3.074,474500,0
+DQ.US,D,20151124,000000,3.1,3.134,3.076,3.098,85000,0
+DQ.US,D,20151125,000000,3.052,3.114,2.988,3.062,365000,0
+DQ.US,D,20151127,000000,3.088,3.11,3.046,3.082,32500,0
+DQ.US,D,20151130,000000,3.044,3.168,3.042,3.166,143000,0
+DQ.US,D,20151201,000000,3.16,3.236,3.108,3.22,179630,0
+DQ.US,D,20151202,000000,3.182,3.264,3.174,3.246,61795,0
+DQ.US,D,20151203,000000,3.254,3.378,3.214,3.336,406930,0
+DQ.US,D,20151204,000000,3.332,3.52,3.22,3.408,710500,0
+DQ.US,D,20151207,000000,3.366,3.576,3.36,3.548,597000,0
+DQ.US,D,20151208,000000,3.476,3.554,3.43,3.474,127765,0
+DQ.US,D,20151209,000000,3.518,3.596,3.43,3.502,491500,0
+DQ.US,D,20151210,000000,3.484,3.486,3.3,3.314,171500,0
+DQ.US,D,20151211,000000,3.276,3.33,3.198,3.228,210500,0
+DQ.US,D,20151214,000000,3.278,3.298,3.126,3.232,430315,0
+DQ.US,D,20151215,000000,3.266,3.524,3.252,3.428,1036500,0
+DQ.US,D,20151216,000000,3.54,3.572,3.394,3.444,301500,0
+DQ.US,D,20151217,000000,3.532,3.532,3.168,3.23,298000,0
+DQ.US,D,20151218,000000,3.266,3.476,3.22,3.468,905000,0
+DQ.US,D,20151221,000000,3.49,3.512,3.276,3.354,311000,0
+DQ.US,D,20151222,000000,3.402,3.436,3.266,3.39,559620,0
+DQ.US,D,20151223,000000,3.416,3.5,3.39,3.468,290000,0
+DQ.US,D,20151224,000000,3.349,3.57,3.349,3.55,123150,0
+DQ.US,D,20151228,000000,3.552,3.552,3.4996,3.522,52755,0
+DQ.US,D,20151229,000000,3.524,3.5356,3.328,3.418,393160,0
+DQ.US,D,20151230,000000,3.412,3.412,3.236,3.292,167270,0
+DQ.US,D,20151231,000000,3.256,3.37,3.224,3.33,146185,0
+DQ.US,D,20160104,000000,3.276,3.33,3.102,3.32,200015,0
+DQ.US,D,20160105,000000,3.344,3.376,3.258,3.274,71910,0
+DQ.US,D,20160106,000000,3.192,3.264,3.104,3.13,280780,0
+DQ.US,D,20160107,000000,3.06,3.092,2.934,2.934,259760,0
+DQ.US,D,20160108,000000,3.004,3.114,2.986,3.078,176400,0
+DQ.US,D,20160111,000000,3.074,3.074,2.8,2.842,386885,0
+DQ.US,D,20160112,000000,2.882,2.94,2.744,2.8,101820,0
+DQ.US,D,20160113,000000,2.836,2.858,2.604,2.62,162440,0
+DQ.US,D,20160114,000000,2.63,2.68,2.526,2.632,132540,0
+DQ.US,D,20160115,000000,2.48,2.598,2.48,2.58,133160,0
+DQ.US,D,20160119,000000,2.632,2.714,2.48,2.48,102500,0
+DQ.US,D,20160120,000000,2.402,2.596,2.312,2.546,247600,0
+DQ.US,D,20160121,000000,2.532,2.648,2.4937,2.582,240430,0
+DQ.US,D,20160122,000000,2.7,2.7662,2.576,2.642,106350,0
+DQ.US,D,20160125,000000,2.616,2.714,2.578,2.676,137185,0
+DQ.US,D,20160126,000000,2.718,2.752,2.63,2.736,166160,0
+DQ.US,D,20160127,000000,2.736,2.984,2.732,2.76,493695,0
+DQ.US,D,20160128,000000,2.814,2.92,2.742,2.92,362890,0
+DQ.US,D,20160129,000000,2.936,3.15,2.92,3.056,269015,0
+DQ.US,D,20160201,000000,3.168,3.176,3.0008,3.148,485890,0
+DQ.US,D,20160202,000000,3.08,3.08,2.94,3.032,156485,0
+DQ.US,D,20160203,000000,3.062,3.172,3.022,3.164,146630,0
+DQ.US,D,20160204,000000,3.142,3.41,3.088,3.4,453555,0
+DQ.US,D,20160205,000000,3.384,3.384,3.212,3.254,100105,0
+DQ.US,D,20160208,000000,3.196,3.2,2.7598,2.806,187640,0
+DQ.US,D,20160209,000000,2.794,2.828,2.766,2.78,76945,0
+DQ.US,D,20160210,000000,2.746,2.878,2.718,2.818,100040,0
+DQ.US,D,20160211,000000,2.784,2.826,2.7403,2.744,125910,0
+DQ.US,D,20160212,000000,2.8114,2.868,2.75,2.842,98205,0
+DQ.US,D,20160216,000000,2.912,3.054,2.912,2.95,92765,0
+DQ.US,D,20160217,000000,3.024,3.178,2.988,3.118,128465,0
+DQ.US,D,20160218,000000,3.178,3.3,3.136,3.282,136590,0
+DQ.US,D,20160219,000000,3.238,3.5442,3.1046,3.3,897900,0
+DQ.US,D,20160222,000000,3.35,4.18,3.35,3.794,934885,0
+DQ.US,D,20160223,000000,3.65,3.8,3.552,3.598,472495,0
+DQ.US,D,20160224,000000,3.5,3.858,3.294,3.746,294855,0
+DQ.US,D,20160225,000000,3.728,3.728,3.377,3.72,636755,0
+DQ.US,D,20160226,000000,3.7573,3.823,3.736,3.794,101600,0
+DQ.US,D,20160229,000000,3.874,3.874,3.6141,3.688,153895,0
+DQ.US,D,20160301,000000,3.742,3.81,3.65,3.808,109610,0
+DQ.US,D,20160302,000000,3.74,3.9,3.7334,3.78,559795,0
+DQ.US,D,20160303,000000,3.754,3.874,3.65,3.724,238855,0
+DQ.US,D,20160304,000000,3.724,3.88,3.642,3.802,339040,0
+DQ.US,D,20160307,000000,3.76,3.876,3.756,3.79,104695,0
+DQ.US,D,20160308,000000,3.764,3.8505,3.73,3.776,61625,0
+DQ.US,D,20160309,000000,3.832,3.876,3.742,3.84,97850,0
+DQ.US,D,20160310,000000,3.894,3.894,3.774,3.85,54100,0
+DQ.US,D,20160311,000000,3.872,3.876,3.722,3.808,126850,0
+DQ.US,D,20160314,000000,3.816,3.816,3.75,3.81,47635,0
+DQ.US,D,20160315,000000,3.78,3.782,3.686,3.75,49710,0
+DQ.US,D,20160316,000000,3.764,3.764,3.666,3.7,170600,0
+DQ.US,D,20160317,000000,3.684,3.748,3.658,3.67,252915,0
+DQ.US,D,20160318,000000,3.6907,3.716,3.458,3.56,794200,0
+DQ.US,D,20160321,000000,3.5,3.5362,3.4,3.51,205630,0
+DQ.US,D,20160322,000000,3.468,3.66,3.402,3.632,534270,0
+DQ.US,D,20160323,000000,3.558,3.594,3.408,3.518,341845,0
+DQ.US,D,20160324,000000,3.644,3.75,3.45,3.518,463575,0
+DQ.US,D,20160328,000000,3.596,3.596,3.3019,3.38,373920,0
+DQ.US,D,20160329,000000,3.354,3.415,3.206,3.36,241680,0
+DQ.US,D,20160330,000000,3.388,3.672,3.3774,3.628,349525,0
+DQ.US,D,20160331,000000,3.628,3.8,3.628,3.722,353725,0
+DQ.US,D,20160401,000000,3.758,3.8,3.5702,3.72,226300,0
+DQ.US,D,20160404,000000,3.8,3.872,3.722,3.786,510550,0
+DQ.US,D,20160405,000000,3.728,3.8,3.668,3.74,204385,0
+DQ.US,D,20160406,000000,3.756,3.826,3.73,3.784,427780,0
+DQ.US,D,20160407,000000,3.78,3.826,3.744,3.808,123695,0
+DQ.US,D,20160408,000000,3.866,3.866,3.668,3.806,193065,0
+DQ.US,D,20160411,000000,3.896,3.896,3.744,3.79,294545,0
+DQ.US,D,20160412,000000,3.77,3.88,3.662,3.874,332925,0
+DQ.US,D,20160413,000000,3.874,4.36,3.838,4.206,2079020,0
+DQ.US,D,20160414,000000,4.274,4.8,4.214,4.8,1408780,0
+DQ.US,D,20160415,000000,4.8,4.828,4.424,4.594,487520,0
+DQ.US,D,20160418,000000,4.694,5.1014,4.608,5.078,1080065,0
+DQ.US,D,20160419,000000,5.162,5.196,4.8,5.052,695360,0
+DQ.US,D,20160420,000000,5.03,5.15,4.958,5.1,493880,0
+DQ.US,D,20160421,000000,5.178,5.2695,5.102,5.174,415140,0
+DQ.US,D,20160422,000000,5.174,5.27,5.124,5.214,415215,0
+DQ.US,D,20160425,000000,5.1,5.1,4.696,4.802,468310,0
+DQ.US,D,20160426,000000,4.804,5.104,4.8,5.008,271955,0
+DQ.US,D,20160427,000000,4.976,5.298,4.928,5.194,535495,0
+DQ.US,D,20160428,000000,5.208,5.398,5.2076,5.39,242895,0
+DQ.US,D,20160429,000000,5.39,5.489,5.136,5.19,506565,0
+DQ.US,D,20160502,000000,5.148,5.158,4.78,4.932,305005,0
+DQ.US,D,20160503,000000,4.944,4.972,4.89,4.938,283020,0
+DQ.US,D,20160504,000000,4.922,4.99,4.826,4.93,222440,0
+DQ.US,D,20160505,000000,5.02,5.202,4.988,5.158,352290,0
+DQ.US,D,20160506,000000,5.122,5.178,4.963,5.076,287870,0
+DQ.US,D,20160509,000000,5.1,5.118,4.938,4.95,393705,0
+DQ.US,D,20160510,000000,4.988,5.0396,4.506,5.012,418775,0
+DQ.US,D,20160511,000000,4.932,5.328,4.932,5.282,534205,0
+DQ.US,D,20160512,000000,5.33,5.33,5.166,5.206,297545,0
+DQ.US,D,20160513,000000,5.248,5.248,4.804,4.864,379885,0
+DQ.US,D,20160516,000000,4.872,5.172,4.872,5.108,226505,0
+DQ.US,D,20160517,000000,5.056,5.056,4.866,4.904,266765,0
+DQ.US,D,20160518,000000,4.86,4.96,4.772,4.9,231925,0
+DQ.US,D,20160519,000000,4.8692,4.8692,4.698,4.774,433130,0
+DQ.US,D,20160520,000000,4.888,4.938,4.782,4.86,154365,0
+DQ.US,D,20160523,000000,4.898,5.216,4.898,5.096,989540,0
+DQ.US,D,20160524,000000,5.14,5.28,5.14,5.234,255755,0
+DQ.US,D,20160525,000000,5.272,5.328,5.208,5.224,278615,0
+DQ.US,D,20160526,000000,5.25,5.25,4.958,4.996,279320,0
+DQ.US,D,20160527,000000,4.982,5.032,4.804,4.938,335630,0
+DQ.US,D,20160531,000000,4.968,5.182,4.925,4.974,188680,0
+DQ.US,D,20160601,000000,4.968,5.01,4.814,4.904,91980,0
+DQ.US,D,20160602,000000,4.904,4.904,4.804,4.804,96035,0
+DQ.US,D,20160603,000000,4.8,4.802,4.502,4.546,504650,0
+DQ.US,D,20160606,000000,4.648,4.658,4.416,4.496,509680,0
+DQ.US,D,20160607,000000,4.526,4.892,4.526,4.842,414585,0
+DQ.US,D,20160608,000000,4.866,4.998,4.866,4.956,379600,0
+DQ.US,D,20160609,000000,4.956,4.956,4.624,4.796,336555,0
+DQ.US,D,20160610,000000,4.754,4.754,4.6,4.6,265500,0
+DQ.US,D,20160613,000000,4.568,4.6,4.34,4.418,502305,0
+DQ.US,D,20160614,000000,4.36,4.578,4.176,4.318,418340,0
+DQ.US,D,20160615,000000,4.318,4.546,4.259,4.336,289125,0
+DQ.US,D,20160616,000000,4.324,4.39,4.195,4.26,303285,0
+DQ.US,D,20160617,000000,4.28,4.408,3.992,4,494275,0
+DQ.US,D,20160620,000000,4.2,4.226,4.062,4.102,325050,0
+DQ.US,D,20160621,000000,4.072,4.142,3.994,4.01,301735,0
+DQ.US,D,20160622,000000,4.06,4.112,4,4.03,74720,0
+DQ.US,D,20160623,000000,4.074,4.26,4.028,4.22,190245,0
+DQ.US,D,20160624,000000,4.01,4.31,4.01,4.22,308925,0
+DQ.US,D,20160627,000000,4.212,4.42,4.05,4.34,515905,0
+DQ.US,D,20160628,000000,4.486,4.728,4.429,4.596,526500,0
+DQ.US,D,20160629,000000,4.634,4.742,4.146,4.346,1288530,0
+DQ.US,D,20160630,000000,4.394,4.56,4.232,4.514,214300,0
+DQ.US,D,20160701,000000,4.452,4.713,4.44,4.638,389905,0
+DQ.US,D,20160705,000000,4.51,4.608,4.406,4.59,360755,0
+DQ.US,D,20160706,000000,4.594,4.792,4.45,4.668,295150,0
+DQ.US,D,20160707,000000,4.73,4.74,4.518,4.55,87295,0
+DQ.US,D,20160708,000000,4.65,4.722,4.56,4.666,63465,0
+DQ.US,D,20160711,000000,4.726,4.836,4.681,4.706,340915,0
+DQ.US,D,20160712,000000,4.794,4.796,4.6078,4.642,342860,0
+DQ.US,D,20160713,000000,4.696,4.708,4.504,4.57,152200,0
+DQ.US,D,20160714,000000,4.576,4.598,4.256,4.366,250280,0
+DQ.US,D,20160715,000000,4.392,4.454,4.1658,4.398,157745,0
+DQ.US,D,20160718,000000,4.4,4.541,4.312,4.404,197220,0
+DQ.US,D,20160719,000000,4.412,4.469,4.316,4.402,151400,0
+DQ.US,D,20160720,000000,4.394,4.488,4.362,4.386,95870,0
+DQ.US,D,20160721,000000,4.376,4.522,4.376,4.44,117585,0
+DQ.US,D,20160722,000000,4.414,4.532,4.41,4.448,79825,0
+DQ.US,D,20160725,000000,4.428,4.478,4.396,4.44,40125,0
+DQ.US,D,20160726,000000,4.462,4.497,4.356,4.376,174315,0
+DQ.US,D,20160727,000000,4.422,4.593,4.292,4.39,256305,0
+DQ.US,D,20160728,000000,4.356,4.484,4.3246,4.374,117685,0
+DQ.US,D,20160729,000000,4.362,4.6634,4.362,4.572,256115,0
+DQ.US,D,20160801,000000,4.574,4.748,4.542,4.58,163780,0
+DQ.US,D,20160802,000000,4.606,4.89,4.606,4.796,558240,0
+DQ.US,D,20160803,000000,4.792,5.15,4.704,5.09,1160535,0
+DQ.US,D,20160804,000000,5.076,5.182,4.85,4.882,121290,0
+DQ.US,D,20160805,000000,4.918,5.125,4.896,4.926,242405,0
+DQ.US,D,20160808,000000,5.002,5.244,5.002,5.162,1003315,0
+DQ.US,D,20160809,000000,5.4,5.52,4.4814,4.96,1244400,0
+DQ.US,D,20160810,000000,4.776,5.143,4.62,5.05,509185,0
+DQ.US,D,20160811,000000,5.02,5.046,4.532,4.63,1130445,0
+DQ.US,D,20160812,000000,4.636,4.752,4.6,4.68,363550,0
+DQ.US,D,20160815,000000,4.746,4.916,4.684,4.7,162745,0
+DQ.US,D,20160816,000000,4.728,4.728,4.554,4.64,271915,0
+DQ.US,D,20160817,000000,4.638,4.846,4.56,4.792,296600,0
+DQ.US,D,20160818,000000,4.806,4.954,4.752,4.91,210595,0
+DQ.US,D,20160819,000000,4.912,4.9506,4.802,4.878,209985,0
+DQ.US,D,20160822,000000,4.88,4.972,4.844,4.954,879870,0
+DQ.US,D,20160823,000000,4.924,5.046,4.9,4.968,185260,0
+DQ.US,D,20160824,000000,4.952,4.978,4.854,4.918,145690,0
+DQ.US,D,20160825,000000,4.86,4.966,4.756,4.886,183090,0
+DQ.US,D,20160826,000000,4.862,4.938,4.85,4.928,101150,0
+DQ.US,D,20160829,000000,4.97,4.987,4.918,4.942,89520,0
+DQ.US,D,20160830,000000,4.94,4.978,4.916,4.936,96605,0
+DQ.US,D,20160831,000000,4.844,4.894,4.732,4.812,190580,0
+DQ.US,D,20160901,000000,4.808,4.92,4.808,4.868,129305,0
+DQ.US,D,20160902,000000,4.846,4.976,4.826,4.974,356800,0
+DQ.US,D,20160906,000000,4.936,5,4.8168,4.972,378655,0
+DQ.US,D,20160907,000000,4.952,4.97,4.834,4.916,274255,0
+DQ.US,D,20160908,000000,4.878,5.138,4.73,5.026,1999255,0
+DQ.US,D,20160909,000000,5.052,5.116,4.8755,4.974,689295,0
+DQ.US,D,20160912,000000,5.02,5.152,4.974,5.088,383645,0
+DQ.US,D,20160913,000000,5.046,5.132,4.856,4.896,812325,0
+DQ.US,D,20160914,000000,4.894,4.918,4.606,4.724,960245,0
+DQ.US,D,20160915,000000,4.786,4.86,4.6,4.6,615235,0
+DQ.US,D,20160916,000000,4.57,4.57,4.362,4.42,551790,0
+DQ.US,D,20160919,000000,4.42,4.42,4.034,4.07,788855,0
+DQ.US,D,20160920,000000,4.06,4.118,3.97,3.986,226240,0
+DQ.US,D,20160921,000000,3.958,4.112,3.822,3.978,658520,0
+DQ.US,D,20160922,000000,3.988,4.112,3.9572,4.042,273700,0
+DQ.US,D,20160923,000000,4.044,4.214,4.002,4.186,284315,0
+DQ.US,D,20160926,000000,4.18,4.334,4.14,4.188,461335,0
+DQ.US,D,20160927,000000,4.162,4.42,4.144,4.356,427160,0
+DQ.US,D,20160928,000000,4.358,4.564,4.358,4.482,741305,0
+DQ.US,D,20160929,000000,4.456,4.471,4.2,4.238,379535,0
+DQ.US,D,20160930,000000,4.192,4.304,4.192,4.24,293425,0
+DQ.US,D,20161003,000000,4.25,4.35,4.206,4.328,168325,0
+DQ.US,D,20161004,000000,4.328,4.328,4.086,4.09,110435,0
+DQ.US,D,20161005,000000,4.144,4.368,4.13,4.29,229935,0
+DQ.US,D,20161006,000000,4.35,4.838,4.35,4.49,2755365,0
+DQ.US,D,20161007,000000,4.482,4.87,4.482,4.598,807455,0
+DQ.US,D,20161010,000000,4.648,4.672,4.454,4.618,779600,0
+DQ.US,D,20161011,000000,4.594,4.594,4.482,4.528,152290,0
+DQ.US,D,20161012,000000,4.53,4.656,4.426,4.452,346120,0
+DQ.US,D,20161013,000000,4.37,4.842,4.282,4.692,1258355,0
+DQ.US,D,20161014,000000,4.686,4.714,4.516,4.526,516170,0
+DQ.US,D,20161017,000000,4.514,4.666,4.5,4.63,225360,0
+DQ.US,D,20161018,000000,4.628,4.674,4.54,4.624,242970,0
+DQ.US,D,20161019,000000,4.602,4.718,4.602,4.694,322890,0
+DQ.US,D,20161020,000000,4.664,4.802,4.664,4.76,149550,0
+DQ.US,D,20161021,000000,4.718,4.784,4.663,4.68,246120,0
+DQ.US,D,20161024,000000,4.66,4.76,4.594,4.712,226575,0
+DQ.US,D,20161025,000000,4.688,4.722,4.606,4.684,159580,0
+DQ.US,D,20161026,000000,4.622,4.824,4.622,4.698,221285,0
+DQ.US,D,20161027,000000,4.7,4.8,4.61,4.692,759860,0
+DQ.US,D,20161028,000000,4.686,4.744,4.626,4.654,149935,0
+DQ.US,D,20161031,000000,4.626,4.696,4.5127,4.522,407990,0
+DQ.US,D,20161101,000000,4.558,4.6,4.364,4.534,398700,0
+DQ.US,D,20161102,000000,4.514,4.728,4.504,4.7,115960,0
+DQ.US,D,20161103,000000,4.66,4.738,4.66,4.67,357785,0
+DQ.US,D,20161104,000000,4.6582,4.7346,4.632,4.646,120240,0
+DQ.US,D,20161107,000000,4.736,4.805,4.672,4.684,370495,0
+DQ.US,D,20161108,000000,4.712,4.734,4.648,4.648,94205,0
+DQ.US,D,20161109,000000,4.49,4.746,4.428,4.654,279085,0
+DQ.US,D,20161110,000000,4.676,4.688,4.458,4.462,267780,0
+DQ.US,D,20161111,000000,4.49,4.602,4.44,4.466,211695,0
+DQ.US,D,20161114,000000,4.436,4.5079,4.378,4.378,219740,0
+DQ.US,D,20161115,000000,4.384,4.654,4.384,4.606,238175,0
+DQ.US,D,20161116,000000,4.628,4.628,4.541,4.574,130665,0
+DQ.US,D,20161117,000000,4.562,4.664,4.498,4.526,292460,0
+DQ.US,D,20161118,000000,4.526,4.526,4.162,4.272,436980,0
+DQ.US,D,20161121,000000,4.2,4.2,3.991,4.14,514895,0
+DQ.US,D,20161122,000000,4.16,4.23,4.124,4.23,237785,0
+DQ.US,D,20161123,000000,4.2,4.358,4.124,4.33,503250,0
+DQ.US,D,20161125,000000,4.33,4.376,4.238,4.372,129710,0
+DQ.US,D,20161128,000000,4.392,4.392,4.006,4.076,539620,0
+DQ.US,D,20161129,000000,4.104,4.104,3.904,4.004,467820,0
+DQ.US,D,20161130,000000,4.06,4.078,3.988,4.04,251880,0
+DQ.US,D,20161201,000000,4.078,4.238,3.886,3.992,396360,0
+DQ.US,D,20161202,000000,4.002,4.066,3.94,3.984,273680,0
+DQ.US,D,20161205,000000,4.004,4.08,3.962,3.984,411330,0
+DQ.US,D,20161206,000000,3.968,3.978,3.902,3.946,187375,0
+DQ.US,D,20161207,000000,3.946,4.292,3.934,4.25,455985,0
+DQ.US,D,20161208,000000,4.29,4.29,4.114,4.246,716315,0
+DQ.US,D,20161209,000000,4.246,4.286,4.184,4.234,152440,0
+DQ.US,D,20161212,000000,4.19,4.247,4.052,4.158,267800,0
+DQ.US,D,20161213,000000,4.206,4.288,4.0642,4.25,346070,0
+DQ.US,D,20161214,000000,4.236,4.256,4.1677,4.194,253075,0
+DQ.US,D,20161215,000000,4.188,4.208,4.004,4.082,278095,0
+DQ.US,D,20161216,000000,4.11,4.233,4.07,4.142,566175,0
+DQ.US,D,20161219,000000,4.17,4.182,4.104,4.17,151390,0
+DQ.US,D,20161220,000000,4.154,4.366,4.154,4.262,377110,0
+DQ.US,D,20161221,000000,4.23,4.34,4.23,4.254,126005,0
+DQ.US,D,20161222,000000,4.22,4.234,4.052,4.178,263455,0
+DQ.US,D,20161223,000000,4.14,4.254,3.998,4.1,350030,0
+DQ.US,D,20161227,000000,4.1,4.2458,3.9,3.98,656975,0
+DQ.US,D,20161228,000000,3.936,4.016,3.9,3.934,214525,0
+DQ.US,D,20161229,000000,3.906,3.982,3.896,3.92,263190,0
+DQ.US,D,20161230,000000,3.904,3.92,3.855,3.86,128585,0
+DQ.US,D,20170103,000000,3.936,4,3.902,3.97,392400,0
+DQ.US,D,20170104,000000,4,4,3.952,3.952,358370,0
+DQ.US,D,20170105,000000,3.984,4.05,3.9139,4.044,402585,0
+DQ.US,D,20170106,000000,4.044,4.094,3.993,4.094,183695,0
+DQ.US,D,20170109,000000,4.06,4.1565,4.06,4.122,188785,0
+DQ.US,D,20170110,000000,4.12,4.148,4.102,4.124,83260,0
+DQ.US,D,20170111,000000,4.102,4.27,4.102,4.228,260910,0
+DQ.US,D,20170112,000000,4.22,4.252,4.123,4.252,73780,0
+DQ.US,D,20170113,000000,4.248,4.272,4.153,4.266,309080,0
+DQ.US,D,20170117,000000,4.282,4.624,4.262,4.568,467980,0
+DQ.US,D,20170118,000000,4.494,4.594,4.448,4.568,403455,0
+DQ.US,D,20170119,000000,4.532,4.6,4.4636,4.59,155570,0
+DQ.US,D,20170120,000000,4.6,4.656,4.564,4.656,210190,0
+DQ.US,D,20170123,000000,4.6,4.622,4.544,4.622,112180,0
+DQ.US,D,20170124,000000,4.586,4.606,4.4503,4.58,245230,0
+DQ.US,D,20170125,000000,4.552,4.676,4.552,4.672,146290,0
+DQ.US,D,20170126,000000,4.67,4.692,4.6388,4.654,119495,0
+DQ.US,D,20170127,000000,5,5.23,4.89,5.01,826620,0
+DQ.US,D,20170130,000000,5.02,5.102,4.7638,4.838,269105,0
+DQ.US,D,20170131,000000,4.876,4.932,4.712,4.884,237050,0
+DQ.US,D,20170201,000000,4.952,5,4.85,4.96,239645,0
+DQ.US,D,20170202,000000,4.926,4.944,4.843,4.902,72710,0
+DQ.US,D,20170203,000000,4.926,4.926,4.86,4.902,137245,0
+DQ.US,D,20170206,000000,4.902,4.902,4.676,4.81,131245,0
+DQ.US,D,20170207,000000,4.864,4.864,4.426,4.494,365270,0
+DQ.US,D,20170208,000000,4.522,4.7,4.4,4.7,383140,0
+DQ.US,D,20170209,000000,4.74,4.79,4.661,4.724,466705,0
+DQ.US,D,20170210,000000,4.7,4.71,4.603,4.7,464810,0
+DQ.US,D,20170213,000000,4.7,4.798,4.678,4.7,416615,0
+DQ.US,D,20170214,000000,4.698,4.801,4.676,4.764,185870,0
+DQ.US,D,20170215,000000,4.762,5.1,4.732,5.078,877000,0
+DQ.US,D,20170216,000000,5.05,5.06,4.806,5,405585,0
+DQ.US,D,20170217,000000,4.996,5.081,4.94,5.014,202355,0
+DQ.US,D,20170221,000000,5.048,5.257,5.016,5.236,722890,0
+DQ.US,D,20170222,000000,5.21,5.426,5.15,5.39,934310,0
+DQ.US,D,20170223,000000,5.418,5.418,5.156,5.244,432270,0
+DQ.US,D,20170224,000000,5.228,5.292,5.034,5.158,507005,0
+DQ.US,D,20170227,000000,5.096,5.296,5.096,5.126,282265,0
+DQ.US,D,20170228,000000,5.144,5.164,4.884,4.958,380870,0
+DQ.US,D,20170301,000000,4.986,5.14,4.574,4.604,906290,0
+DQ.US,D,20170302,000000,4.556,4.828,4.556,4.69,248400,0
+DQ.US,D,20170303,000000,4.712,4.926,4.698,4.894,476245,0
+DQ.US,D,20170306,000000,4.914,5.132,4.85,5.102,551515,0
+DQ.US,D,20170307,000000,4.63,5,4.5,4.788,985135,0
+DQ.US,D,20170308,000000,4.89,5.04,4.596,4.664,403510,0
+DQ.US,D,20170309,000000,4.672,4.7711,4.65,4.698,317950,0
+DQ.US,D,20170310,000000,4.71,4.79,4.702,4.756,146205,0
+DQ.US,D,20170313,000000,4.8,4.8,4.612,4.63,285480,0
+DQ.US,D,20170314,000000,4.66,4.66,4.486,4.566,547640,0
+DQ.US,D,20170315,000000,4.534,4.602,4.458,4.464,605325,0
+DQ.US,D,20170316,000000,4.52,4.654,4.52,4.616,523835,0
+DQ.US,D,20170317,000000,4.608,4.608,4.404,4.42,611225,0
+DQ.US,D,20170320,000000,4.42,4.502,4.414,4.464,457340,0
+DQ.US,D,20170321,000000,4.444,4.46,4.36,4.39,639375,0
+DQ.US,D,20170322,000000,4.368,4.439,4.3078,4.362,299115,0
+DQ.US,D,20170323,000000,4.348,4.414,4.2906,4.344,256710,0
+DQ.US,D,20170324,000000,4.346,4.442,4.312,4.382,472385,0
+DQ.US,D,20170327,000000,4.38,4.44,4.066,4.13,1103710,0
+DQ.US,D,20170328,000000,4.138,4.238,4.06,4.192,434110,0
+DQ.US,D,20170329,000000,4.188,4.188,3.94,3.952,507210,0
+DQ.US,D,20170330,000000,3.938,3.998,3.72,3.784,794240,0
+DQ.US,D,20170331,000000,3.76,3.918,3.61,3.754,1493390,0
+DQ.US,D,20170403,000000,3.86,3.918,3.6597,3.748,1205085,0
+DQ.US,D,20170404,000000,3.718,3.77,3.644,3.702,763660,0
+DQ.US,D,20170405,000000,3.686,3.874,3.662,3.774,656195,0
+DQ.US,D,20170406,000000,3.782,3.962,3.764,3.93,517735,0
+DQ.US,D,20170407,000000,3.924,4.001,3.845,3.89,448950,0
+DQ.US,D,20170410,000000,3.874,4.092,3.802,4.014,586140,0
+DQ.US,D,20170411,000000,4.02,4.02,3.842,3.958,329520,0
+DQ.US,D,20170412,000000,3.962,3.962,3.802,3.816,304030,0
+DQ.US,D,20170413,000000,3.82,3.851,3.746,3.752,183825,0
+DQ.US,D,20170417,000000,3.738,3.738,3.64,3.67,402285,0
+DQ.US,D,20170418,000000,3.658,3.77,3.602,3.754,270130,0
+DQ.US,D,20170419,000000,3.78,3.834,3.732,3.776,323045,0
+DQ.US,D,20170420,000000,3.782,3.816,3.702,3.726,94110,0
+DQ.US,D,20170421,000000,3.712,3.712,3.628,3.662,222175,0
+DQ.US,D,20170424,000000,3.702,3.728,3.665,3.702,160315,0
+DQ.US,D,20170425,000000,3.702,3.72,3.65,3.696,202265,0
+DQ.US,D,20170426,000000,3.702,3.9198,3.702,3.758,454605,0
+DQ.US,D,20170427,000000,3.742,3.746,3.612,3.714,297995,0
+DQ.US,D,20170428,000000,3.738,3.76,3.624,3.722,218750,0
+DQ.US,D,20170501,000000,3.75,3.902,3.724,3.792,613250,0
+DQ.US,D,20170502,000000,3.796,3.873,3.708,3.748,155435,0
+DQ.US,D,20170503,000000,3.734,3.768,3.646,3.768,148680,0
+DQ.US,D,20170504,000000,3.776,3.776,3.68,3.704,320835,0
+DQ.US,D,20170505,000000,3.698,3.796,3.677,3.78,138075,0
+DQ.US,D,20170508,000000,3.85,4,3.7892,3.942,460325,0
+DQ.US,D,20170509,000000,4.36,4.532,4.26,4.436,2638990,0
+DQ.US,D,20170510,000000,4.45,4.794,4.45,4.71,1797655,0
+DQ.US,D,20170511,000000,4.682,4.85,4.62,4.784,978555,0
+DQ.US,D,20170512,000000,4.78,4.788,4.585,4.652,532840,0
+DQ.US,D,20170515,000000,4.74,4.8,4.5113,4.654,323045,0
+DQ.US,D,20170516,000000,4.668,4.732,4.512,4.732,225555,0
+DQ.US,D,20170517,000000,4.682,4.682,4.44,4.464,388405,0
+DQ.US,D,20170518,000000,4.45,4.49,4.41,4.41,312590,0
+DQ.US,D,20170519,000000,4.436,4.532,4.36,4.508,184145,0
+DQ.US,D,20170522,000000,4.508,4.682,4.508,4.66,198335,0
+DQ.US,D,20170523,000000,4.684,4.746,4.546,4.608,126100,0
+DQ.US,D,20170524,000000,4.62,4.62,4.568,4.604,98620,0
+DQ.US,D,20170525,000000,4.626,4.626,4.51,4.55,162740,0
+DQ.US,D,20170526,000000,4.53,4.5821,4.426,4.47,173945,0
+DQ.US,D,20170530,000000,4.454,4.504,4.358,4.362,295670,0
+DQ.US,D,20170531,000000,4.352,4.388,4.224,4.352,480740,0
+DQ.US,D,20170601,000000,4.348,4.434,4.206,4.318,328380,0
+DQ.US,D,20170602,000000,4.308,4.364,4.182,4.212,411900,0
+DQ.US,D,20170605,000000,4.164,4.164,4.004,4.044,516855,0
+DQ.US,D,20170606,000000,3.986,4.096,3.838,4.014,412890,0
+DQ.US,D,20170607,000000,3.986,4.1,3.922,4.074,437165,0
+DQ.US,D,20170608,000000,4.084,4.3,3.966,4.274,475275,0
+DQ.US,D,20170609,000000,4.264,4.276,3.956,3.986,533985,0
+DQ.US,D,20170612,000000,3.962,4.074,3.9,3.922,253025,0
+DQ.US,D,20170613,000000,3.94,4.222,3.94,4.222,255505,0
+DQ.US,D,20170614,000000,4.2,4.2,3.95,3.968,284005,0
+DQ.US,D,20170615,000000,3.94,4.006,3.85,3.864,371120,0
+DQ.US,D,20170616,000000,3.872,4.04,3.85,3.96,590295,0
+DQ.US,D,20170619,000000,3.96,3.985,3.8,3.882,424865,0
+DQ.US,D,20170620,000000,3.886,3.956,3.806,3.856,273790,0
+DQ.US,D,20170621,000000,3.848,3.9359,3.806,3.806,326080,0
+DQ.US,D,20170622,000000,3.896,3.9,3.828,3.858,446080,0
+DQ.US,D,20170623,000000,3.858,4.112,3.8427,4.02,428275,0
+DQ.US,D,20170626,000000,4.03,4.08,3.897,3.946,193820,0
+DQ.US,D,20170627,000000,3.958,4.096,3.932,4.012,274540,0
+DQ.US,D,20170628,000000,4.016,4.1919,3.956,4.154,350625,0
+DQ.US,D,20170629,000000,4.156,4.172,4.052,4.152,315350,0
+DQ.US,D,20170630,000000,4.156,4.2366,4.004,4.152,233190,0
+DQ.US,D,20170703,000000,4.184,4.184,4.04,4.05,418820,0
+DQ.US,D,20170705,000000,4.044,4.096,3.99,4,115295,0
+DQ.US,D,20170706,000000,3.98,4.14,3.92,3.954,346915,0
+DQ.US,D,20170707,000000,3.96,4.1003,3.96,4.08,199930,0
+DQ.US,D,20170710,000000,4.08,4.1712,3.985,4,297565,0
+DQ.US,D,20170711,000000,4.03,4.136,4.03,4.082,130965,0
+DQ.US,D,20170712,000000,4.148,4.28,4.148,4.18,229860,0
+DQ.US,D,20170713,000000,4.16,4.2,4.086,4.102,102080,0
+DQ.US,D,20170714,000000,4.114,4.296,4.114,4.28,192000,0
+DQ.US,D,20170717,000000,4.29,4.29,4.112,4.15,337325,0
+DQ.US,D,20170718,000000,4.154,4.452,4.126,4.434,364390,0
+DQ.US,D,20170719,000000,4.49,4.75,4.49,4.742,807175,0
+DQ.US,D,20170720,000000,4.72,4.7548,4.6,4.684,369355,0
+DQ.US,D,20170721,000000,4.69,4.758,4.5105,4.75,277390,0
+DQ.US,D,20170724,000000,4.758,4.93,4.712,4.924,596365,0
+DQ.US,D,20170725,000000,4.974,5.236,4.91,4.966,649745,0
+DQ.US,D,20170726,000000,5.016,5.116,4.922,5,415950,0
+DQ.US,D,20170727,000000,5.028,5.096,4.646,4.83,544425,0
+DQ.US,D,20170728,000000,4.87,5.02,4.836,4.874,563935,0
+DQ.US,D,20170731,000000,4.996,5.072,4.922,5.072,479515,0
+DQ.US,D,20170801,000000,5.14,5.14,4.94,5.056,363550,0
+DQ.US,D,20170802,000000,5.06,5.176,4.989,5.054,792600,0
+DQ.US,D,20170803,000000,5.002,5.12,4.97,5.056,297405,0
+DQ.US,D,20170804,000000,5.158,5.5498,5.156,5.52,1132405,0
+DQ.US,D,20170807,000000,5.596,6.1603,5.596,5.87,1871795,0
+DQ.US,D,20170808,000000,5.376,5.632,5.2,5.278,2436880,0
+DQ.US,D,20170809,000000,5.202,5.52,5.202,5.43,643810,0
+DQ.US,D,20170810,000000,5.352,5.596,4.972,5.136,1006445,0
+DQ.US,D,20170811,000000,4.84,5.278,4.84,5.236,332990,0
+DQ.US,D,20170814,000000,5.22,5.39,5.164,5.292,429870,0
+DQ.US,D,20170815,000000,5.33,5.37,5.192,5.314,236185,0
+DQ.US,D,20170816,000000,5.34,5.34,5.052,5.092,419160,0
+DQ.US,D,20170817,000000,5.084,5.16,4.9082,4.948,388635,0
+DQ.US,D,20170818,000000,4.962,5.0918,4.9268,5.066,453945,0
+DQ.US,D,20170821,000000,5.052,5.066,4.734,4.8,679595,0
+DQ.US,D,20170822,000000,4.83,4.972,4.784,4.868,408235,0
+DQ.US,D,20170823,000000,4.88,4.9274,4.81,4.902,209640,0
+DQ.US,D,20170824,000000,4.9,5.034,4.878,4.99,287580,0
+DQ.US,D,20170825,000000,5.034,5.048,4.97,5.04,246935,0
+DQ.US,D,20170828,000000,5.01,5.068,4.9832,5.042,261850,0
+DQ.US,D,20170829,000000,4.968,5,4.842,4.866,281735,0
+DQ.US,D,20170830,000000,4.902,5.0481,4.872,5.01,265060,0
+DQ.US,D,20170831,000000,5.048,5.09,4.971,5.088,340215,0
+DQ.US,D,20170901,000000,5.05,5.292,5.034,5.29,294130,0
+DQ.US,D,20170905,000000,5.2,5.286,5.0518,5.156,517110,0
+DQ.US,D,20170906,000000,5.122,5.286,5.005,5.252,398810,0
+DQ.US,D,20170907,000000,5.234,5.328,5.21,5.304,342615,0
+DQ.US,D,20170908,000000,5.278,5.343,5.232,5.312,380165,0
+DQ.US,D,20170911,000000,5.348,5.42,5.336,5.402,501165,0
+DQ.US,D,20170912,000000,5.414,5.428,5.1662,5.22,234535,0
+DQ.US,D,20170913,000000,5.232,5.348,5.168,5.192,237605,0
+DQ.US,D,20170914,000000,5.222,5.358,5.222,5.324,464830,0
+DQ.US,D,20170915,000000,5.36,5.9,5.36,5.63,1608160,0
+DQ.US,D,20170918,000000,5.796,5.9521,5.64,5.744,999545,0
+DQ.US,D,20170919,000000,5.82,5.915,5.796,5.884,699830,0
+DQ.US,D,20170920,000000,5.9,5.9,5.578,5.644,494225,0
+DQ.US,D,20170921,000000,5.612,5.612,5.44,5.594,521895,0
+DQ.US,D,20170922,000000,5.586,5.74,5.456,5.668,291450,0
+DQ.US,D,20170925,000000,5.672,5.772,5.416,5.492,538165,0
+DQ.US,D,20170926,000000,5.51,5.572,5.472,5.522,179970,0
+DQ.US,D,20170927,000000,5.568,5.8,5.524,5.7,762395,0
+DQ.US,D,20170928,000000,5.724,5.9,5.724,5.898,843925,0
+DQ.US,D,20170929,000000,5.886,5.93,5.69,5.804,384100,0
+DQ.US,D,20171002,000000,5.868,5.92,5.718,5.776,389700,0
+DQ.US,D,20171003,000000,5.808,6.144,5.792,6.076,1057580,0
+DQ.US,D,20171004,000000,6.08,6.134,5.88,5.988,471160,0
+DQ.US,D,20171005,000000,6.05,6.148,5.974,6.126,678345,0
+DQ.US,D,20171006,000000,6.02,6.152,6.02,6.084,369710,0
+DQ.US,D,20171009,000000,6.122,6.4,6.0659,6.386,827905,0
+DQ.US,D,20171010,000000,6.468,6.927,6.39,6.876,1605895,0
+DQ.US,D,20171011,000000,6.804,6.816,6.454,6.52,797460,0
+DQ.US,D,20171012,000000,6.562,6.754,6.452,6.52,459055,0
+DQ.US,D,20171013,000000,6.546,6.624,6.5012,6.596,422375,0
+DQ.US,D,20171016,000000,6.634,6.634,6.3,6.35,659310,0
+DQ.US,D,20171017,000000,6.29,6.292,6.042,6.092,1182395,0
+DQ.US,D,20171018,000000,6.14,6.356,6.104,6.338,437170,0
+DQ.US,D,20171019,000000,6.298,6.548,6.2,6.54,800340,0
+DQ.US,D,20171020,000000,6.618,7.4,6.618,7.39,1678630,0
+DQ.US,D,20171023,000000,7.482,7.4998,7.2,7.214,541785,0
+DQ.US,D,20171024,000000,7.2,7.466,7.164,7.374,717030,0
+DQ.US,D,20171025,000000,7.352,7.548,7.122,7.182,514590,0
+DQ.US,D,20171026,000000,7.172,7.238,7.074,7.124,466670,0
+DQ.US,D,20171027,000000,7.158,7.374,7.158,7.346,394050,0
+DQ.US,D,20171030,000000,7.35,7.6,7.35,7.596,503875,0
+DQ.US,D,20171031,000000,7.67,7.742,7.49,7.54,424765,0
+DQ.US,D,20171101,000000,7.63,8.078,7.618,8.048,1142725,0
+DQ.US,D,20171102,000000,7.98,8.102,7.808,8.074,323405,0
+DQ.US,D,20171103,000000,8.06,8.144,7.8676,7.956,289730,0
+DQ.US,D,20171106,000000,8.04,8.04,7.906,7.962,349920,0
+DQ.US,D,20171107,000000,7.964,7.98,7.7,7.87,314600,0
+DQ.US,D,20171108,000000,7.864,8.1338,7.702,8.09,1788585,0
+DQ.US,D,20171109,000000,7.972,8.0619,7.75,7.798,722935,0
+DQ.US,D,20171110,000000,7.962,8.076,7.962,7.962,1160310,0
+DQ.US,D,20171113,000000,7.97,8.306,7.95,8.034,1541400,0
+DQ.US,D,20171114,000000,8.642,8.898,8.052,8.57,2478900,0
+DQ.US,D,20171115,000000,8.472,8.472,7.704,7.956,1775020,0
+DQ.US,D,20171116,000000,8.14,8.142,7.86,7.974,919985,0
+DQ.US,D,20171117,000000,7.94,8.658,7.8647,8.612,1335130,0
+DQ.US,D,20171120,000000,8.806,9.426,8.658,9.406,3079615,0
+DQ.US,D,20171121,000000,9.468,9.61,9.066,9.26,2292145,0
+DQ.US,D,20171122,000000,9.322,9.957,9.322,9.89,2898425,0
+DQ.US,D,20171124,000000,9.974,10.722,9.9,10.67,1777585,0
+DQ.US,D,20171127,000000,10.66,10.74,9.916,10.272,2692800,0
+DQ.US,D,20171128,000000,10.24,10.79,9.979,10.764,3104775,0
+DQ.US,D,20171129,000000,10.764,10.8,10.05,10.402,2215550,0
+DQ.US,D,20171130,000000,10.424,10.997,10.406,10.916,1961280,0
+DQ.US,D,20171201,000000,10.916,11.698,10.64,11.39,2793290,0
+DQ.US,D,20171204,000000,11.512,11.524,9.017,9.408,5462980,0
+DQ.US,D,20171205,000000,9.4,10.24,9.309,9.842,2067280,0
+DQ.US,D,20171206,000000,9.782,9.96,9.416,9.474,2110595,0
+DQ.US,D,20171207,000000,9.406,9.556,9.0202,9.296,2235725,0
+DQ.US,D,20171208,000000,9.41,9.98,9.356,9.882,2158065,0
+DQ.US,D,20171211,000000,10.58,10.952,10.28,10.44,3191175,0
+DQ.US,D,20171212,000000,10.44,10.768,10.002,10.12,1653060,0
+DQ.US,D,20171213,000000,10.19,10.29,9.51,9.666,1453750,0
+DQ.US,D,20171214,000000,9.672,9.732,9.2085,9.366,1812660,0
+DQ.US,D,20171215,000000,9.4,9.494,9.0302,9.434,1836490,0
+DQ.US,D,20171218,000000,9.482,10.29,9.482,10.052,2330965,0
+DQ.US,D,20171219,000000,10.202,10.218,9.62,9.7,1091970,0
+DQ.US,D,20171220,000000,9.8,9.95,9.5,9.602,1459580,0
+DQ.US,D,20171221,000000,9.546,10.36,9.518,10.178,1719890,0
+DQ.US,D,20171222,000000,10.244,10.8,10.244,10.8,1892505,0
+DQ.US,D,20171226,000000,10.672,10.786,10.054,10.58,1487320,0
+DQ.US,D,20171227,000000,10.612,11.56,10.448,11.442,2463390,0
+DQ.US,D,20171228,000000,11.644,12.546,11.644,12.134,3154190,0
+DQ.US,D,20171229,000000,12.302,12.793,11.848,11.888,2449915,0
+DQ.US,D,20180102,000000,12.024,12.744,12.024,12.514,1954610,0
+DQ.US,D,20180103,000000,12.644,12.95,12.37,12.628,1735950,0
+DQ.US,D,20180104,000000,12.666,12.9,12.424,12.5,1084830,0
+DQ.US,D,20180105,000000,12.554,13.1,12.514,12.956,1096560,0
+DQ.US,D,20180108,000000,12.796,12.796,10.408,11.17,7443155,0
+DQ.US,D,20180109,000000,11.454,12.432,11.443,11.986,4151855,0
+DQ.US,D,20180110,000000,11.924,12.507,11.92,12.106,1581080,0
+DQ.US,D,20180111,000000,12.21,12.98,12.12,12.8,1295360,0
+DQ.US,D,20180112,000000,12.8,13.952,12.7,13.648,2947390,0
+DQ.US,D,20180116,000000,13.912,14.5,12.404,12.85,3295600,0
+DQ.US,D,20180117,000000,12.98,13.198,12.456,12.72,1461235,0
+DQ.US,D,20180118,000000,12.814,13.076,12.59,12.694,1201365,0
+DQ.US,D,20180119,000000,12.676,12.676,11.8,12.2,2623005,0
+DQ.US,D,20180122,000000,11.96,12.831,11.868,12.65,1866105,0
+DQ.US,D,20180123,000000,11.802,12.868,11.802,12.51,1949170,0
+DQ.US,D,20180124,000000,12.674,12.674,11.608,11.732,1928765,0
+DQ.US,D,20180125,000000,11.8,12.144,11.732,11.844,1174855,0
+DQ.US,D,20180126,000000,11.844,12.076,11.6,11.698,1649405,0
+DQ.US,D,20180129,000000,11.6,12.258,11.25,12.118,2181820,0
+DQ.US,D,20180130,000000,11.876,11.96,11.43,11.432,1195680,0
+DQ.US,D,20180131,000000,11.5,11.596,10.752,10.888,1940365,0
+DQ.US,D,20180201,000000,10.682,11.055,10.552,10.676,2127825,0
+DQ.US,D,20180202,000000,10.524,10.668,10.2,10.292,1375555,0
+DQ.US,D,20180205,000000,10.2,10.56,9.506,9.676,2181195,0
+DQ.US,D,20180206,000000,9.31,10.586,9.31,10.46,2007585,0
+DQ.US,D,20180207,000000,10.394,10.4,9.85,10.026,1372870,0
+DQ.US,D,20180208,000000,10.072,10.2,9.72,9.804,1417760,0
+DQ.US,D,20180209,000000,9.904,10.038,9.274,9.946,1564880,0
+DQ.US,D,20180212,000000,10.044,10.3,9.745,9.896,986065,0
+DQ.US,D,20180213,000000,9.86,10.36,9.702,10.314,677595,0
+DQ.US,D,20180214,000000,10.214,10.868,10.002,10.678,916495,0
+DQ.US,D,20180215,000000,10.75,11.11,10.51,10.658,931490,0
+DQ.US,D,20180216,000000,10.6,10.818,10.37,10.654,1513270,0
+DQ.US,D,20180220,000000,10.538,12.554,10.538,12.302,3101455,0
+DQ.US,D,20180221,000000,12.298,12.998,11.842,12.462,2237260,0
+DQ.US,D,20180222,000000,12.492,12.887,12.134,12.382,1397270,0
+DQ.US,D,20180223,000000,12.518,12.685,11.72,11.922,1597870,0
+DQ.US,D,20180226,000000,11.762,11.996,11.156,11.34,2285270,0
+DQ.US,D,20180227,000000,11.34,11.582,10.72,11.078,2370130,0
+DQ.US,D,20180228,000000,12,12.01,9.062,9.828,6733280,0
+DQ.US,D,20180301,000000,9.746,10.08,9.341,9.546,2125710,0
+DQ.US,D,20180302,000000,9.358,9.64,8.608,9.594,4550360,0
+DQ.US,D,20180305,000000,9.524,9.632,8.84,9.346,3326335,0
+DQ.US,D,20180306,000000,9.406,9.74,9.132,9.44,1614935,0
+DQ.US,D,20180307,000000,9.434,9.69,9.35,9.654,1587920,0
+DQ.US,D,20180308,000000,9.49,9.6,9.02,9.02,2205010,0
+DQ.US,D,20180309,000000,9.054,9.308,8.568,8.91,3652975,0
+DQ.US,D,20180312,000000,8.99,9.562,8.92,9.416,2630755,0
+DQ.US,D,20180313,000000,9.376,9.43,8.994,9.002,1830170,0
+DQ.US,D,20180314,000000,9.05,9.154,8.922,9.012,1216130,0
+DQ.US,D,20180315,000000,9.06,9.2,8.886,9.08,1318410,0
+DQ.US,D,20180316,000000,9.116,9.526,8.948,9.492,1943130,0
+DQ.US,D,20180319,000000,9.306,9.63,8.88,8.888,2544960,0
+DQ.US,D,20180320,000000,8.946,9.342,8.933,9.2,1960435,0
+DQ.US,D,20180321,000000,9.168,10.37,9.168,10.044,2963845,0
+DQ.US,D,20180322,000000,9.698,10.494,9.606,10.154,2054165,0
+DQ.US,D,20180323,000000,10.116,10.532,9.896,9.918,1442150,0
+DQ.US,D,20180326,000000,10.204,10.278,9.916,10.224,919120,0
+DQ.US,D,20180327,000000,10.266,10.37,9.454,9.504,1468825,0
+DQ.US,D,20180328,000000,9.566,9.691,9.126,9.344,1204760,0
+DQ.US,D,20180329,000000,9.362,10.084,9.362,9.79,1308280,0
+DQ.US,D,20180402,000000,9.738,10.014,9.3,9.716,1486795,0
+DQ.US,D,20180403,000000,9.958,10.398,9.906,10.192,1366135,0
+DQ.US,D,20180404,000000,10.04,11.04,10.032,10.91,2016710,0
+DQ.US,D,20180405,000000,11.024,11.434,10.656,10.76,2047720,0
+DQ.US,D,20180406,000000,10.632,11.258,10.524,11.168,2586540,0
+DQ.US,D,20180409,000000,11.36,12.112,11.354,11.484,2771645,0
+DQ.US,D,20180410,000000,12.17,12.338,11.544,12.212,1935170,0
+DQ.US,D,20180411,000000,12.082,12.137,11.704,11.852,2491745,0
+DQ.US,D,20180412,000000,11.082,11.138,10.509,10.594,9614970,0
+DQ.US,D,20180413,000000,10.504,10.649,9.962,10.33,3836655,0
+DQ.US,D,20180416,000000,10.474,10.474,10.13,10.258,1304390,0
+DQ.US,D,20180417,000000,10.3,10.612,10.258,10.458,2346620,0
+DQ.US,D,20180418,000000,10.57,10.998,10.304,10.928,2468440,0
+DQ.US,D,20180419,000000,10.766,10.882,10.534,10.664,2167090,0
+DQ.US,D,20180420,000000,10.654,10.95,10.608,10.902,1218550,0
+DQ.US,D,20180423,000000,11.052,11.08,10.552,10.76,1336805,0
+DQ.US,D,20180424,000000,10.866,10.89,10.408,10.62,2018070,0
+DQ.US,D,20180425,000000,10.57,10.624,10.174,10.406,888360,0
+DQ.US,D,20180426,000000,10.468,10.95,10.454,10.916,1849365,0
+DQ.US,D,20180427,000000,10.96,10.996,10.678,10.898,1009755,0
+DQ.US,D,20180430,000000,10.882,10.939,10.42,10.67,1798980,0
+DQ.US,D,20180501,000000,10.664,10.742,10.46,10.49,570465,0
+DQ.US,D,20180502,000000,10.582,10.974,10.534,10.864,1083495,0
+DQ.US,D,20180503,000000,10.786,10.855,10.308,10.642,1160170,0
+DQ.US,D,20180504,000000,10.64,10.838,10.402,10.802,1583275,0
+DQ.US,D,20180507,000000,10.926,11.09,10.818,10.87,2026665,0
+DQ.US,D,20180508,000000,10.8,11.298,10.452,10.864,2773175,0
+DQ.US,D,20180509,000000,10.902,11.083,10.56,10.982,1969800,0
+DQ.US,D,20180510,000000,11.046,11.068,10.83,10.986,1380280,0
+DQ.US,D,20180511,000000,11.01,11.078,10.856,11.022,1243305,0
+DQ.US,D,20180514,000000,11.022,12.514,11.016,12.052,4531860,0
+DQ.US,D,20180515,000000,11.964,12.114,11.626,11.814,1924875,0
+DQ.US,D,20180516,000000,11.978,13.5,11.91,13.454,4055500,0
+DQ.US,D,20180517,000000,13.452,13.636,12.964,13.024,2640450,0
+DQ.US,D,20180518,000000,13,13.344,12.928,12.974,1823500,0
+DQ.US,D,20180521,000000,13.18,13.312,13,13.104,1577765,0
+DQ.US,D,20180522,000000,13.304,14.3,13.225,13.596,3446505,0
+DQ.US,D,20180523,000000,13.566,13.566,12.534,12.75,2972360,0
+DQ.US,D,20180524,000000,12.986,13.288,12.91,12.918,1496485,0
+DQ.US,D,20180525,000000,12.788,13.3,12.602,13.14,1620350,0
+DQ.US,D,20180529,000000,13.092,13.268,12.732,13.004,1841660,0
+DQ.US,D,20180530,000000,13.1,13.1,11.269,11.43,5427990,0
+DQ.US,D,20180531,000000,11.4,12.05,11.31,11.532,3942930,0
+DQ.US,D,20180601,000000,11.55,11.646,10.204,10.544,5269820,0
+DQ.US,D,20180604,000000,10.152,10.2,7.9223,8.36,18402935,0
+DQ.US,D,20180605,000000,8.302,8.538,7.85,8.438,9842045,0
+DQ.US,D,20180606,000000,8.414,8.478,7.8,8.032,6725210,0
+DQ.US,D,20180607,000000,7.926,8.33,7.908,8.032,4210780,0
+DQ.US,D,20180608,000000,8.072,8.6765,7.97,7.992,8710915,0
+DQ.US,D,20180611,000000,8.086,8.316,7.75,7.874,5388345,0
+DQ.US,D,20180612,000000,7.938,8.034,7.66,7.986,7297055,0
+DQ.US,D,20180613,000000,7.94,8.03,7.736,7.938,3618150,0
+DQ.US,D,20180614,000000,7.838,7.916,7.19,7.548,8890230,0
+DQ.US,D,20180615,000000,7.474,7.5,6.774,7.024,5641500,0
+DQ.US,D,20180618,000000,6.71,7.164,6.668,6.944,2853170,0
+DQ.US,D,20180619,000000,6.834,7.104,6.715,7.076,3144770,0
+DQ.US,D,20180620,000000,7.134,7.29,6.822,6.984,3022975,0
+DQ.US,D,20180621,000000,7.002,7.1455,6.888,6.924,2296310,0
+DQ.US,D,20180622,000000,6.958,7.272,6.902,7.054,2615340,0
+DQ.US,D,20180625,000000,7.068,7.068,6.55,6.7,2360370,0
+DQ.US,D,20180626,000000,6.656,7.18,6.626,7.042,1809360,0
+DQ.US,D,20180627,000000,6.99,7.202,6.78,7.02,3314045,0
+DQ.US,D,20180628,000000,6.976,7.215,6.916,7.102,2819200,0
+DQ.US,D,20180629,000000,7.194,7.316,7.087,7.108,1563375,0
+DQ.US,D,20180702,000000,7.034,7.528,7.034,7.276,2152465,0
+DQ.US,D,20180703,000000,7.306,7.62,7.282,7.42,2037835,0
+DQ.US,D,20180705,000000,7.436,7.918,7.436,7.738,6665390,0
+DQ.US,D,20180706,000000,7.72,7.756,7.586,7.71,2118540,0
+DQ.US,D,20180709,000000,7.78,8.198,7.77,7.878,3860855,0
+DQ.US,D,20180710,000000,7.8,7.97,7.474,7.626,3270165,0
+DQ.US,D,20180711,000000,7.536,7.696,7.17,7.436,3512675,0
+DQ.US,D,20180712,000000,7.498,7.55,7.3745,7.466,1261845,0
+DQ.US,D,20180713,000000,7.372,8.084,7.294,7.47,4830275,0
+DQ.US,D,20180716,000000,7.47,7.474,7.004,7.096,3695540,0
+DQ.US,D,20180717,000000,7.066,7.3,7.02,7.238,2191255,0
+DQ.US,D,20180718,000000,7.262,7.684,7.24,7.528,2039245,0
+DQ.US,D,20180719,000000,7.522,7.574,7.354,7.48,1653970,0
+DQ.US,D,20180720,000000,7.506,7.506,7.308,7.37,853685,0
+DQ.US,D,20180723,000000,7.39,7.7297,7.308,7.572,2052730,0
+DQ.US,D,20180724,000000,7.652,7.82,7.453,7.65,2033685,0
+DQ.US,D,20180725,000000,7.616,7.894,7.608,7.71,2205940,0
+DQ.US,D,20180726,000000,7.714,7.818,7.517,7.582,1505375,0
+DQ.US,D,20180727,000000,7.596,7.596,7.2965,7.398,1278840,0
+DQ.US,D,20180730,000000,7.39,7.4662,7.146,7.214,1620790,0
+DQ.US,D,20180731,000000,7.17,7.274,6.9152,7.054,2432590,0
+DQ.US,D,20180801,000000,7.03,7.29,6.995,7.22,1367615,0
+DQ.US,D,20180802,000000,7.168,7.262,6.9741,7.046,1600625,0
+DQ.US,D,20180803,000000,7.01,7.134,6.92,7.1,1735375,0
+DQ.US,D,20180806,000000,7.05,7.722,6.95,7.494,3162130,0
+DQ.US,D,20180807,000000,7.766,8.86,7.638,8.06,7382385,0
+DQ.US,D,20180808,000000,8.36,8.41,7.814,8.002,2998660,0
+DQ.US,D,20180809,000000,8.02,8.34,7.918,7.97,1916000,0
+DQ.US,D,20180810,000000,7.878,7.962,7.67,7.74,1205150,0
+DQ.US,D,20180813,000000,7.674,7.87,7.29,7.418,1448995,0
+DQ.US,D,20180814,000000,7.432,7.57,7.204,7.532,1647930,0
+DQ.US,D,20180815,000000,7.432,7.4421,7.2342,7.344,748800,0
+DQ.US,D,20180816,000000,7.338,7.488,7.138,7.422,1511810,0
+DQ.US,D,20180817,000000,7.38,7.38,6.88,7.026,2313095,0
+DQ.US,D,20180820,000000,7.008,7.302,6.97,7.04,2660785,0
+DQ.US,D,20180821,000000,7.044,7.157,6.85,6.866,2132195,0
+DQ.US,D,20180822,000000,6.882,6.9281,6.518,6.718,2304810,0
+DQ.US,D,20180823,000000,6.742,6.9177,6.632,6.824,1132500,0
+DQ.US,D,20180824,000000,6.97,7.43,6.964,7.332,1971200,0
+DQ.US,D,20180827,000000,7.42,7.787,7.376,7.43,2152960,0
+DQ.US,D,20180828,000000,7.44,7.5109,7.282,7.37,1167745,0
+DQ.US,D,20180829,000000,7.342,7.5,7.342,7.446,821185,0
+DQ.US,D,20180830,000000,7.408,7.413,6.982,7.026,1645890,0
+DQ.US,D,20180831,000000,7.01,7.15,6.898,7.134,1000205,0
+DQ.US,D,20180904,000000,7.08,7.176,6.9,7.168,600920,0
+DQ.US,D,20180905,000000,7.13,7.146,6.614,6.618,2202085,0
+DQ.US,D,20180906,000000,6.602,6.774,6.35,6.666,1218195,0
+DQ.US,D,20180907,000000,6.6,6.6298,6.172,6.21,1484050,0
+DQ.US,D,20180910,000000,6.292,6.292,6.044,6.256,1418220,0
+DQ.US,D,20180911,000000,6.228,6.4822,6.146,6.344,1365420,0
+DQ.US,D,20180912,000000,6.264,6.364,6.2,6.222,769525,0
+DQ.US,D,20180913,000000,6.244,6.435,6.2,6.33,886655,0
+DQ.US,D,20180914,000000,6.332,6.374,6.106,6.16,986345,0
+DQ.US,D,20180917,000000,6.118,6.213,5.8,5.914,1833305,0
+DQ.US,D,20180918,000000,5.93,6.034,5.886,5.952,1124340,0
+DQ.US,D,20180919,000000,5.918,6.03,5.7,5.91,2716085,0
+DQ.US,D,20180920,000000,5.918,6.268,5.91,6.174,1099525,0
+DQ.US,D,20180921,000000,6.196,6.237,5.83,6.042,1347085,0
+DQ.US,D,20180924,000000,5.998,6.157,5.8419,6.15,1369555,0
+DQ.US,D,20180925,000000,6.102,6.14,5.426,5.548,3914475,0
+DQ.US,D,20180926,000000,5.54,5.559,5.15,5.326,3702040,0
+DQ.US,D,20180927,000000,5.34,5.346,4.826,5.114,5407495,0
+DQ.US,D,20180928,000000,5.14,5.348,5.076,5.222,1201015,0
+DQ.US,D,20181001,000000,5.216,5.38,5.216,5.282,714915,0
+DQ.US,D,20181002,000000,5.358,5.577,5.31,5.5,1356620,0
+DQ.US,D,20181003,000000,5.504,5.665,5.412,5.604,755900,0
+DQ.US,D,20181004,000000,5.58,5.58,5.404,5.46,834885,0
+DQ.US,D,20181005,000000,5.428,5.468,5.244,5.274,1480090,0
+DQ.US,D,20181008,000000,5.2,5.33,5.12,5.26,581115,0
+DQ.US,D,20181009,000000,5.276,5.354,5.14,5.23,640245,0
+DQ.US,D,20181010,000000,5.204,5.22,5.002,5.024,1181500,0
+DQ.US,D,20181011,000000,5,5.164,4.804,5.038,797935,0
+DQ.US,D,20181012,000000,5.2,5.2,5.004,5.15,492125,0
+DQ.US,D,20181015,000000,5.174,5.634,5.066,5.406,1221730,0
+DQ.US,D,20181016,000000,5.454,5.576,5.3,5.56,743885,0
+DQ.US,D,20181017,000000,5.46,5.46,4.968,4.986,1553195,0
+DQ.US,D,20181018,000000,5,5.36,4.85,4.922,2251205,0
+DQ.US,D,20181019,000000,4.926,5.008,4.62,4.632,976405,0
+DQ.US,D,20181022,000000,4.674,4.702,4.418,4.592,1146935,0
+DQ.US,D,20181023,000000,4.472,4.53,4.202,4.476,1013375,0
+DQ.US,D,20181024,000000,4.404,4.468,4.2,4.202,902970,0
+DQ.US,D,20181025,000000,4.21,4.392,4.21,4.374,557155,0
+DQ.US,D,20181026,000000,4.238,4.304,4.1104,4.21,684195,0
+DQ.US,D,20181029,000000,4.256,4.382,4.086,4.184,701045,0
+DQ.US,D,20181030,000000,4.156,4.366,4.156,4.234,571495,0
+DQ.US,D,20181031,000000,4.3,4.3374,4.21,4.27,689295,0
+DQ.US,D,20181101,000000,4.302,4.92,4.302,4.832,1481380,0
+DQ.US,D,20181102,000000,4.946,5.448,4.908,5.144,2804640,0
+DQ.US,D,20181105,000000,5.46,5.996,5.202,5.236,5272210,0
+DQ.US,D,20181106,000000,5.146,5.474,5.021,5.394,1654290,0
+DQ.US,D,20181107,000000,5.5,5.78,5.312,5.612,2206665,0
+DQ.US,D,20181108,000000,5.552,5.556,5.038,5.132,1629490,0
+DQ.US,D,20181109,000000,5.202,5.248,4.938,5.124,1076430,0
+DQ.US,D,20181112,000000,5.142,5.196,4.9123,5,1702435,0
+DQ.US,D,20181113,000000,4.602,4.86,4.0701,4.286,4622315,0
+DQ.US,D,20181114,000000,4.28,4.478,4.2,4.324,1789510,0
+DQ.US,D,20181115,000000,4.262,4.706,4.168,4.638,1294025,0
+DQ.US,D,20181116,000000,4.62,4.914,4.62,4.85,826980,0
+DQ.US,D,20181119,000000,4.848,5.08,4.746,4.838,1418365,0
+DQ.US,D,20181120,000000,4.706,4.716,4.438,4.6,1260360,0
+DQ.US,D,20181121,000000,4.71,4.826,4.6183,4.792,387620,0
+DQ.US,D,20181123,000000,4.698,4.824,4.698,4.758,277435,0
+DQ.US,D,20181126,000000,4.884,4.902,4.502,4.558,1506845,0
+DQ.US,D,20181127,000000,4.56,5.2,4.56,5.1,1305855,0
+DQ.US,D,20181128,000000,5.144,5.474,5.022,5.434,1128430,0
+DQ.US,D,20181129,000000,5.394,5.394,5.146,5.2,638380,0
+DQ.US,D,20181130,000000,5.19,5.281,5.114,5.224,506035,0
+DQ.US,D,20181203,000000,5.428,5.572,5.224,5.3,610065,0
+DQ.US,D,20181204,000000,5.268,5.278,4.9701,4.994,691225,0
+DQ.US,D,20181206,000000,4.796,5.026,4.794,5.002,866050,0
+DQ.US,D,20181207,000000,5.004,5.122,4.84,4.86,378900,0
+DQ.US,D,20181210,000000,4.8,5.074,4.8,5.024,327875,0
+DQ.US,D,20181211,000000,5.094,5.098,4.79,4.942,656420,0
+DQ.US,D,20181212,000000,4.932,5.186,4.874,5.066,781375,0
+DQ.US,D,20181213,000000,5.13,5.222,5.038,5.096,524205,0
+DQ.US,D,20181214,000000,5.014,5.086,4.8927,4.918,646520,0
+DQ.US,D,20181217,000000,4.912,5.076,4.77,4.874,473055,0
+DQ.US,D,20181218,000000,4.928,5.044,4.884,4.956,345335,0
+DQ.US,D,20181219,000000,4.988,5.29,4.84,4.948,1180420,0
+DQ.US,D,20181220,000000,4.928,5.08,4.532,4.758,955860,0
+DQ.US,D,20181221,000000,4.814,4.814,4.36,4.438,1541055,0
+DQ.US,D,20181224,000000,4.44,4.6893,4.3272,4.514,498060,0
+DQ.US,D,20181226,000000,4.556,4.7,4.438,4.69,726210,0
+DQ.US,D,20181227,000000,4.594,4.794,4.492,4.788,781240,0
+DQ.US,D,20181228,000000,4.852,4.88,4.686,4.716,474740,0
+DQ.US,D,20181231,000000,4.722,4.768,4.558,4.68,586365,0
+DQ.US,D,20190102,000000,4.602,4.882,4.508,4.81,391830,0
+DQ.US,D,20190103,000000,4.764,4.8203,4.646,4.66,245740,0
+DQ.US,D,20190104,000000,4.764,5.042,4.724,4.948,423105,0
+DQ.US,D,20190107,000000,5.01,5.386,4.977,5.312,577370,0
+DQ.US,D,20190108,000000,5.386,5.468,5.166,5.21,798145,0
+DQ.US,D,20190109,000000,5.296,5.336,5.126,5.164,410365,0
+DQ.US,D,20190110,000000,5.16,5.382,5.07,5.372,660565,0
+DQ.US,D,20190111,000000,5.35,5.3515,5.273,5.296,436430,0
+DQ.US,D,20190114,000000,5.23,5.358,5.066,5.158,366555,0
+DQ.US,D,20190115,000000,5.204,5.296,5.08,5.162,370505,0
+DQ.US,D,20190116,000000,5.186,5.66,5.186,5.416,1368510,0
+DQ.US,D,20190117,000000,5.418,5.69,5.316,5.61,1055835,0
+DQ.US,D,20190118,000000,5.662,6.038,5.662,5.866,1472795,0
+DQ.US,D,20190122,000000,5.832,6.058,5.634,6.056,2340350,0
+DQ.US,D,20190123,000000,6.15,6.534,6.15,6.236,2701000,0
+DQ.US,D,20190124,000000,6.42,6.804,6.384,6.632,2450920,0
+DQ.US,D,20190125,000000,6.742,7.04,6.682,6.908,2055135,0
+DQ.US,D,20190128,000000,6.8,6.99,6.512,6.938,1095090,0
+DQ.US,D,20190129,000000,7.014,7.0208,6.622,6.736,1014905,0
+DQ.US,D,20190130,000000,6.956,7.396,6.692,7.386,2043285,0
+DQ.US,D,20190131,000000,7.502,8.2,7.432,8.012,3337340,0
+DQ.US,D,20190201,000000,8.07,8.07,6.79,6.956,3654325,0
+DQ.US,D,20190204,000000,6.974,7.1993,6.846,6.862,727770,0
+DQ.US,D,20190205,000000,6.88,7.0756,6.696,6.732,1109215,0
+DQ.US,D,20190206,000000,6.83,7.014,6.756,6.848,935725,0
+DQ.US,D,20190207,000000,6.8,6.85,6.368,6.496,1165285,0
+DQ.US,D,20190208,000000,6.412,6.484,6.024,6.27,1514555,0
+DQ.US,D,20190211,000000,6.282,6.896,6.282,6.644,1454080,0
+DQ.US,D,20190212,000000,6.84,6.886,6.672,6.862,928180,0
+DQ.US,D,20190213,000000,6.882,6.972,6.71,6.862,813615,0
+DQ.US,D,20190214,000000,6.768,7.116,6.768,6.994,913880,0
+DQ.US,D,20190215,000000,6.99,7.064,6.104,6.12,2791995,0
+DQ.US,D,20190219,000000,6.36,6.9,6.324,6.764,2723360,0
+DQ.US,D,20190220,000000,6.826,7.05,6.68,6.734,1445995,0
+DQ.US,D,20190221,000000,6.92,7.65,6.92,7.126,2682085,0
+DQ.US,D,20190222,000000,7.174,7.984,7.174,7.97,1932635,0
+DQ.US,D,20190225,000000,8.016,8.4,7.678,7.81,2896625,0
+DQ.US,D,20190226,000000,7.678,7.786,7.248,7.376,1398545,0
+DQ.US,D,20190227,000000,7.228,7.376,6.97,7.274,2129915,0
+DQ.US,D,20190228,000000,7.28,7.394,7.233,7.276,1395380,0
+DQ.US,D,20190301,000000,7.38,7.852,7.3309,7.734,2359785,0
+DQ.US,D,20190304,000000,7.8,7.9778,7.49,7.6,2007265,0
+DQ.US,D,20190305,000000,7.614,7.662,7.227,7.272,729340,0
+DQ.US,D,20190306,000000,7.32,7.4304,6.898,7.026,1840705,0
+DQ.US,D,20190307,000000,6.978,6.978,6.627,6.702,1862185,0
+DQ.US,D,20190308,000000,6.6,6.68,6.412,6.48,1718025,0
+DQ.US,D,20190311,000000,6.6,7.037,6.58,6.856,2381745,0
+DQ.US,D,20190312,000000,6.856,7.018,6.64,6.852,1672020,0
+DQ.US,D,20190313,000000,6.98,6.98,6.37,6.736,4819095,0
+DQ.US,D,20190314,000000,6.73,7.12,6.662,6.726,3366525,0
+DQ.US,D,20190315,000000,6.688,6.962,6.57,6.578,2190030,0
+DQ.US,D,20190318,000000,6.56,6.774,6.56,6.72,1213170,0
+DQ.US,D,20190319,000000,6.73,7.12,6.73,7.052,1190115,0
+DQ.US,D,20190320,000000,7.018,7.242,6.982,7.14,1560550,0
+DQ.US,D,20190321,000000,7.058,7.09,6.5,6.528,1794285,0
+DQ.US,D,20190322,000000,6.486,6.522,6.146,6.29,2096065,0
+DQ.US,D,20190325,000000,6.258,6.404,6.15,6.34,826405,0
+DQ.US,D,20190326,000000,6.386,6.392,6.088,6.234,730395,0
+DQ.US,D,20190327,000000,6.188,6.244,6.0339,6.21,1008695,0
+DQ.US,D,20190328,000000,6.21,6.646,6.1777,6.474,1328135,0
+DQ.US,D,20190329,000000,6.552,6.624,6.432,6.606,560805,0
+DQ.US,D,20190401,000000,6.72,7.2362,6.72,7.104,1852625,0
+DQ.US,D,20190402,000000,7.104,7.4,6.938,6.976,979990,0
+DQ.US,D,20190403,000000,7.07,7.12,6.652,6.856,1799015,0
+DQ.US,D,20190404,000000,6.854,7.168,6.808,7.124,975325,0
+DQ.US,D,20190405,000000,7.08,7.27,6.9,7.248,666985,0
+DQ.US,D,20190408,000000,7.258,7.422,7.14,7.372,1608195,0
+DQ.US,D,20190409,000000,7.302,7.332,6.9305,7.022,949480,0
+DQ.US,D,20190410,000000,6.988,7.128,6.512,7.026,3247035,0
+DQ.US,D,20190411,000000,6.998,7.046,6.656,6.69,1308280,0
+DQ.US,D,20190412,000000,6.832,7.316,6.829,7.016,2203525,0
+DQ.US,D,20190415,000000,7.002,7.232,6.7763,6.948,1243745,0
+DQ.US,D,20190416,000000,6.994,7.224,6.968,7.126,2795830,0
+DQ.US,D,20190417,000000,7.194,7.522,7.1608,7.494,3800355,0
+DQ.US,D,20190418,000000,7.562,7.66,7.3,7.46,1144560,0
+DQ.US,D,20190422,000000,7.44,7.598,7.44,7.526,813640,0
+DQ.US,D,20190423,000000,7.528,7.768,7.51,7.578,1715370,0
+DQ.US,D,20190424,000000,7.582,7.714,7.556,7.59,1155695,0
+DQ.US,D,20190425,000000,7.586,7.666,7.4395,7.492,692320,0
+DQ.US,D,20190426,000000,7.464,7.594,7.386,7.476,1198920,0
+DQ.US,D,20190429,000000,7.478,7.604,7.332,7.398,799890,0
+DQ.US,D,20190430,000000,7.364,7.506,7.338,7.41,507350,0
+DQ.US,D,20190501,000000,7.49,7.634,7.415,7.428,697645,0
+DQ.US,D,20190502,000000,7.432,7.642,7.416,7.596,1081370,0
+DQ.US,D,20190503,000000,7.7,7.8,7.566,7.652,686000,0
+DQ.US,D,20190506,000000,7.396,7.44,6.854,7.134,1905355,0
+DQ.US,D,20190507,000000,7.142,7.286,7.016,7.146,1009660,0
+DQ.US,D,20190508,000000,7.112,7.156,6.902,7.038,626190,0
+DQ.US,D,20190509,000000,6.92,6.97,6.7,6.744,1843540,0
+DQ.US,D,20190510,000000,6.738,7.076,6.738,6.882,770475,0
+DQ.US,D,20190513,000000,6.7,6.774,6.448,6.48,1637790,0
+DQ.US,D,20190514,000000,6.552,6.84,6.552,6.68,839800,0
+DQ.US,D,20190515,000000,6.696,7.022,6.602,6.976,1820750,0
+DQ.US,D,20190516,000000,6.974,7.336,6.974,7.25,893785,0
+DQ.US,D,20190517,000000,7.094,7.0965,6.552,6.554,1284440,0
+DQ.US,D,20190520,000000,6.528,6.572,6.15,6.228,1833660,0
+DQ.US,D,20190521,000000,6.4,7.396,6.4,7.176,2708270,0
+DQ.US,D,20190522,000000,7.28,7.782,7.1006,7.71,3518845,0
+DQ.US,D,20190523,000000,7.402,7.662,7.1441,7.288,1973965,0
+DQ.US,D,20190524,000000,7.372,7.382,7.16,7.312,841385,0
+DQ.US,D,20190528,000000,7.486,7.6,7.054,7.314,1538945,0
+DQ.US,D,20190529,000000,7.254,7.286,7.128,7.19,364025,0
+DQ.US,D,20190530,000000,7.18,7.576,7.18,7.552,799620,0
+DQ.US,D,20190531,000000,7.3993,7.86,7.38,7.6,1978415,0
+DQ.US,D,20190603,000000,7.646,8.632,7.6,8.614,3044315,0
+DQ.US,D,20190604,000000,8.616,8.8,7.964,8.428,2557670,0
+DQ.US,D,20190605,000000,8.528,8.528,8.15,8.376,1330525,0
+DQ.US,D,20190606,000000,8.242,8.358,7.9641,8.292,1867950,0
+DQ.US,D,20190607,000000,8.304,8.538,7.988,8.476,1444740,0
+DQ.US,D,20190610,000000,8.486,9.162,8.486,9.144,2030805,0
+DQ.US,D,20190611,000000,9.12,9.24,8.8627,9.008,1831275,0
+DQ.US,D,20190612,000000,8.832,8.942,8.73,8.794,529420,0
+DQ.US,D,20190613,000000,8.9,9.116,8.832,9.102,1009005,0
+DQ.US,D,20190614,000000,9.004,9.147,8.932,9.096,788115,0
+DQ.US,D,20190617,000000,9.06,9.064,8.2,8.36,1196315,0
+DQ.US,D,20190618,000000,8.47,8.778,8.408,8.546,2020955,0
+DQ.US,D,20190619,000000,8.554,8.892,8.2682,8.824,1371000,0
+DQ.US,D,20190620,000000,9.026,9.196,8.54,8.602,1269400,0
+DQ.US,D,20190621,000000,8.55,8.739,8.316,8.468,1198595,0
+DQ.US,D,20190624,000000,8.636,8.672,8.4,8.514,541665,0
+DQ.US,D,20190625,000000,8.508,8.588,7.942,7.984,898190,0
+DQ.US,D,20190626,000000,8.132,8.272,8.002,8.192,556745,0
+DQ.US,D,20190627,000000,8.174,8.416,8.03,8.346,1142255,0
+DQ.US,D,20190628,000000,8.33,8.526,8.238,8.474,879695,0
+DQ.US,D,20190701,000000,8.75,9.16,8.75,8.808,1310410,0
+DQ.US,D,20190702,000000,8.712,8.846,8.556,8.726,844985,0
+DQ.US,D,20190703,000000,8.728,8.762,8.422,8.492,524335,0
+DQ.US,D,20190705,000000,8.462,8.712,8.36,8.708,754005,0
+DQ.US,D,20190708,000000,8.614,8.64,8.208,8.212,541935,0
+DQ.US,D,20190709,000000,8.2,8.332,8.022,8.1,452135,0
+DQ.US,D,20190710,000000,8.112,8.278,7.934,8.198,1167895,0
+DQ.US,D,20190711,000000,8.202,8.274,7.712,7.722,1283370,0
+DQ.US,D,20190712,000000,8,8.554,7.99,8.532,1612315,0
+DQ.US,D,20190715,000000,8.532,8.644,8.3035,8.62,833260,0
+DQ.US,D,20190716,000000,8.568,8.635,8.29,8.416,669280,0
+DQ.US,D,20190717,000000,8.432,8.634,8.392,8.556,716260,0
+DQ.US,D,20190718,000000,8.542,8.648,8.49,8.552,1113280,0
+DQ.US,D,20190719,000000,8.596,9.002,8.542,8.83,1197890,0
+DQ.US,D,20190722,000000,8.83,8.904,8.442,8.534,1306605,0
+DQ.US,D,20190723,000000,8.612,8.724,8.432,8.71,676350,0
+DQ.US,D,20190724,000000,8.552,8.82,8.4314,8.788,653340,0
+DQ.US,D,20190725,000000,8.776,8.826,8.508,8.54,501120,0
+DQ.US,D,20190726,000000,8.572,8.74,8.468,8.62,412500,0
+DQ.US,D,20190729,000000,8.612,8.612,8.158,8.416,908380,0
+DQ.US,D,20190730,000000,8.316,8.716,8.25,8.662,714040,0
+DQ.US,D,20190731,000000,8.674,8.704,8.326,8.39,502735,0
+DQ.US,D,20190801,000000,8.426,9.0747,8.424,8.516,1086270,0
+DQ.US,D,20190802,000000,8.472,8.9,8.316,8.724,928400,0
+DQ.US,D,20190805,000000,8.394,8.396,7.8229,7.966,1450835,0
+DQ.US,D,20190806,000000,8.122,8.1685,7.927,8.112,746880,0
+DQ.US,D,20190807,000000,8.096,8.446,7.982,8.258,996785,0
+DQ.US,D,20190808,000000,8.542,8.656,8.266,8.542,520040,0
+DQ.US,D,20190809,000000,8.466,8.615,8.191,8.43,586605,0
+DQ.US,D,20190812,000000,8.35,8.798,8.176,8.631,763555,0
+DQ.US,D,20190813,000000,8.622,8.838,8.322,8.452,905360,0
+DQ.US,D,20190814,000000,8.01,8.3748,7.802,7.932,2600095,0
+DQ.US,D,20190815,000000,7.996,8.556,7.902,8.268,1346300,0
+DQ.US,D,20190816,000000,8.2,8.7785,8.188,8.74,1281660,0
+DQ.US,D,20190819,000000,8.916,9.1557,8.658,8.86,1009520,0
+DQ.US,D,20190820,000000,8.856,9.138,8.7975,9.094,663540,0
+DQ.US,D,20190821,000000,9.56,10.6,9.524,10.6,3252865,0
+DQ.US,D,20190822,000000,10.574,10.574,9.766,10.03,1341840,0
+DQ.US,D,20190823,000000,9.942,10.124,9.61,9.734,646380,0
+DQ.US,D,20190826,000000,9.86,10.196,9.778,10.108,1256095,0
+DQ.US,D,20190827,000000,10.22,10.698,10.106,10.304,1256820,0
+DQ.US,D,20190828,000000,10.244,10.382,10.104,10.29,621955,0
+DQ.US,D,20190829,000000,10.416,10.524,9.874,10.306,1009895,0
+DQ.US,D,20190830,000000,10.34,10.356,9.874,10.32,762375,0
+DQ.US,D,20190903,000000,10.282,10.578,9.996,10.058,1013310,0
+DQ.US,D,20190904,000000,10.252,10.48,10.128,10.326,1117785,0
+DQ.US,D,20190905,000000,10.47,10.47,10.11,10.19,1014850,0
+DQ.US,D,20190906,000000,10.242,10.357,10.032,10.2,577110,0
+DQ.US,D,20190909,000000,10.216,10.32,9.432,9.654,1135460,0
+DQ.US,D,20190910,000000,9.636,9.836,9.302,9.678,849670,0
+DQ.US,D,20190911,000000,9.816,10.26,9.776,9.886,967025,0
+DQ.US,D,20190912,000000,9.934,9.998,9.422,9.534,1650475,0
+DQ.US,D,20190913,000000,9.592,9.96,9.3943,9.64,563470,0
+DQ.US,D,20190916,000000,9.64,10.258,9.64,10.202,1209835,0
+DQ.US,D,20190917,000000,10.176,10.3,10.038,10.224,799305,0
+DQ.US,D,20190918,000000,10.2,10.346,10.07,10.238,1657700,0
+DQ.US,D,20190919,000000,10.258,10.5,10.182,10.266,1149190,0
+DQ.US,D,20190920,000000,10.304,10.31,10.098,10.166,3239545,0
+DQ.US,D,20190923,000000,9.766,10.312,9.656,10.294,911925,0
+DQ.US,D,20190924,000000,10.112,10.264,9.58,9.58,1626415,0
+DQ.US,D,20190925,000000,9.58,9.7,9.418,9.552,746145,0
+DQ.US,D,20190926,000000,9.492,9.586,9.204,9.26,543860,0
+DQ.US,D,20190927,000000,9.316,9.406,8.664,8.908,2457575,0
+DQ.US,D,20190930,000000,9.108,9.336,8.8,9.218,1342145,0
+DQ.US,D,20191001,000000,9.218,9.32,8.922,8.988,479280,0
+DQ.US,D,20191002,000000,8.95,8.95,8.626,8.772,847030,0
+DQ.US,D,20191003,000000,8.76,8.952,8.664,8.922,463470,0
+DQ.US,D,20191004,000000,8.964,9.096,8.768,9.076,277590,0
+DQ.US,D,20191007,000000,8.958,9.084,8.716,8.774,619245,0
+DQ.US,D,20191008,000000,8.702,8.898,8.628,8.76,447880,0
+DQ.US,D,20191009,000000,8.918,8.932,8.682,8.724,434250,0
+DQ.US,D,20191010,000000,8.73,8.99,8.714,8.784,316840,0
+DQ.US,D,20191011,000000,8.924,8.964,8.484,8.712,676250,0
+DQ.US,D,20191014,000000,8.742,8.954,8.72,8.808,423100,0
+DQ.US,D,20191015,000000,8.762,8.886,8.516,8.702,2464910,0
+DQ.US,D,20191016,000000,8.564,8.603,8.058,8.098,1624275,0
+DQ.US,D,20191017,000000,8.118,8.33,8.0209,8.168,770085,0
+DQ.US,D,20191018,000000,8.068,8.328,8.04,8.042,386180,0
+DQ.US,D,20191021,000000,8.06,8.196,7.9211,7.994,770875,0
+DQ.US,D,20191022,000000,8.064,8.064,7.826,7.88,559730,0
+DQ.US,D,20191023,000000,7.826,8.006,7.8,7.888,593885,0
+DQ.US,D,20191024,000000,8.04,8.36,7.978,8.274,954240,0
+DQ.US,D,20191025,000000,8.298,8.298,7.996,8.116,298665,0
+DQ.US,D,20191028,000000,8.136,8.2058,7.922,7.94,449870,0
+DQ.US,D,20191029,000000,7.87,8.146,7.804,7.918,355925,0
+DQ.US,D,20191030,000000,7.804,7.8924,7.272,7.354,1646345,0
+DQ.US,D,20191031,000000,7.378,7.698,7.242,7.592,1720820,0
+DQ.US,D,20191101,000000,7.6,7.82,7.402,7.726,732190,0
+DQ.US,D,20191104,000000,7.85,7.85,7.456,7.496,811675,0
+DQ.US,D,20191105,000000,7.518,7.5994,7.146,7.514,3850275,0
+DQ.US,D,20191106,000000,7.538,7.6457,7.44,7.472,316885,0
+DQ.US,D,20191107,000000,7.484,7.608,7.19,7.274,864435,0
+DQ.US,D,20191108,000000,7.234,7.428,7.188,7.338,335450,0
+DQ.US,D,20191111,000000,7.254,7.426,7.254,7.374,338210,0
+DQ.US,D,20191112,000000,7.862,8.64,7.752,8.118,3024880,0
+DQ.US,D,20191113,000000,8.1,8.16,7.622,7.636,1128595,0
+DQ.US,D,20191114,000000,7.81,7.938,7.529,7.808,888810,0
+DQ.US,D,20191115,000000,7.75,7.858,7.69,7.828,741110,0
+DQ.US,D,20191118,000000,7.836,7.936,7.7,7.774,610685,0
+DQ.US,D,20191119,000000,7.792,7.978,7.632,7.766,1030645,0
+DQ.US,D,20191120,000000,7.764,7.95,7.718,7.906,826645,0
+DQ.US,D,20191121,000000,7.854,7.9,7.242,7.548,2861530,0
+DQ.US,D,20191122,000000,7.542,7.632,7.32,7.564,523270,0
+DQ.US,D,20191125,000000,7.558,7.558,7.158,7.402,1735685,0
+DQ.US,D,20191126,000000,7.454,7.47,7.242,7.4,656995,0
+DQ.US,D,20191127,000000,7.408,7.654,7.326,7.628,445515,0
+DQ.US,D,20191129,000000,7.764,7.774,7.5327,7.616,418730,0
+DQ.US,D,20191202,000000,7.638,8.228,7.636,8.008,1452475,0
+DQ.US,D,20191203,000000,7.948,8.164,7.856,8.07,1334450,0
+DQ.US,D,20191204,000000,8.014,8.628,8.014,8.416,956675,0
+DQ.US,D,20191205,000000,8.44,8.922,8.44,8.756,1558095,0
+DQ.US,D,20191206,000000,8.796,9.194,8.796,9.142,2610000,0
+DQ.US,D,20191209,000000,9.27,9.4,9.014,9.292,2582260,0
+DQ.US,D,20191210,000000,9.162,9.194,8.7,9,1308345,0
+DQ.US,D,20191211,000000,8.984,9.4,8.952,9.282,1164480,0
+DQ.US,D,20191212,000000,9.25,9.516,9.2,9.506,1556525,0
+DQ.US,D,20191213,000000,9.442,9.88,9.442,9.484,772115,0
+DQ.US,D,20191216,000000,9.56,10.02,9.432,9.934,4017345,0
+DQ.US,D,20191217,000000,9.954,10.09,9.824,9.94,812220,0
+DQ.US,D,20191218,000000,9.942,9.988,9.666,9.714,557715,0
+DQ.US,D,20191219,000000,9.682,9.768,9.628,9.768,646970,0
+DQ.US,D,20191220,000000,9.724,10.078,9.68,9.992,937000,0
+DQ.US,D,20191223,000000,9.984,10.27,9.952,10.206,604300,0
+DQ.US,D,20191224,000000,10.2,10.358,10.118,10.328,423370,0
+DQ.US,D,20191226,000000,10.32,10.412,10.207,10.302,334935,0
+DQ.US,D,20191227,000000,10.3,10.412,10.2,10.328,427150,0
+DQ.US,D,20191230,000000,10.328,10.335,10.02,10.072,815605,0
+DQ.US,D,20191231,000000,10.052,10.25,9.96,10.24,377315,0
+DQ.US,D,20200102,000000,10.24,11.032,10.24,10.996,1278020,0
+DQ.US,D,20200103,000000,10.956,11.102,10.81,10.89,879715,0
+DQ.US,D,20200106,000000,10.838,10.84,10.502,10.77,620775,0
+DQ.US,D,20200107,000000,10.698,10.834,10.56,10.672,475480,0
+DQ.US,D,20200108,000000,10.682,10.932,10.682,10.876,773445,0
+DQ.US,D,20200109,000000,11,11.664,11,11.134,978345,0
+DQ.US,D,20200110,000000,11.176,11.354,11.07,11.212,1024015,0
+DQ.US,D,20200113,000000,11.288,12.03,11.28,11.888,1365415,0
+DQ.US,D,20200114,000000,11.796,11.882,11.542,11.786,1000960,0
+DQ.US,D,20200115,000000,11.776,11.803,10.996,11.014,1464045,0
+DQ.US,D,20200116,000000,11.26,11.434,10.582,10.73,1619400,0
+DQ.US,D,20200117,000000,10.746,10.92,10.481,10.726,1105225,0
+DQ.US,D,20200121,000000,10.754,11.5,10.734,11.084,1707630,0
+DQ.US,D,20200122,000000,11.166,11.262,10.578,10.618,686000,0
+DQ.US,D,20200123,000000,10.598,10.718,10.146,10.472,878030,0
+DQ.US,D,20200124,000000,10.484,10.598,10.208,10.262,348080,0
+DQ.US,D,20200127,000000,10,10.143,9.944,10.076,1420180,0
+DQ.US,D,20200128,000000,10.096,10.239,10.06,10.194,302680,0
+DQ.US,D,20200129,000000,10.284,10.764,10.279,10.656,1107585,0
+DQ.US,D,20200130,000000,10.486,10.5,10.22,10.452,1044840,0
+DQ.US,D,20200131,000000,10.38,10.398,10.028,10.116,657550,0
+DQ.US,D,20200203,000000,10.146,10.462,10.014,10.378,438290,0
+DQ.US,D,20200204,000000,10.542,11.596,10.5,11.496,3690845,0
+DQ.US,D,20200205,000000,11.616,11.844,11.28,11.656,769205,0
+DQ.US,D,20200206,000000,11.91,12.766,11.822,12.548,1686070,0
+DQ.US,D,20200207,000000,12.44,12.44,11.294,11.55,1302035,0
+DQ.US,D,20200210,000000,11.498,11.844,11.4,11.574,528070,0
+DQ.US,D,20200211,000000,12.832,13.594,12.56,13.348,2936690,0
+DQ.US,D,20200212,000000,13.42,15.098,13.396,15.05,3663760,0
+DQ.US,D,20200213,000000,14.8,14.878,13.826,14.296,2021765,0
+DQ.US,D,20200214,000000,14.37,14.81,14.202,14.512,1516940,0
+DQ.US,D,20200218,000000,14.512,14.904,13.95,14.716,1397095,0
+DQ.US,D,20200219,000000,14.928,15.8,14.928,15.528,1477825,0
+DQ.US,D,20200220,000000,15.528,16.292,14.953,15.304,1852525,0
+DQ.US,D,20200221,000000,15.178,15.354,14.612,15.242,2699705,0
+DQ.US,D,20200224,000000,14.363,15.026,14.184,14.576,917295,0
+DQ.US,D,20200225,000000,14.72,14.868,13.864,14.206,766690,0
+DQ.US,D,20200226,000000,14.306,14.658,13.976,14.234,501580,0
+DQ.US,D,20200227,000000,13.838,13.882,13.038,13.394,1390785,0
+DQ.US,D,20200228,000000,12.476,13.156,12.105,13.114,1650195,0
+DQ.US,D,20200302,000000,13.212,13.258,11.902,12.98,2289020,0
+DQ.US,D,20200303,000000,12.978,13.59,12.533,12.646,1407660,0
+DQ.US,D,20200304,000000,12.876,13.148,12.304,12.664,1043340,0
+DQ.US,D,20200305,000000,12.378,13.146,12.2,12.334,1597695,0
+DQ.US,D,20200306,000000,11.934,12.083,11.308,11.8,1335825,0
+DQ.US,D,20200309,000000,10.672,10.708,10.052,10.146,2490985,0
+DQ.US,D,20200310,000000,10.95,11.582,10.614,11.37,2344775,0
+DQ.US,D,20200311,000000,11.8,12.645,11.06,11.54,4382430,0
+DQ.US,D,20200312,000000,10.588,11.254,10.366,10.57,1835295,0
+DQ.US,D,20200313,000000,11.4,11.476,10.537,11.33,2039070,0
+DQ.US,D,20200316,000000,9.59,11.39,9.502,10.52,1696660,0
+DQ.US,D,20200317,000000,10.624,11.596,10.32,11.07,1340100,0
+DQ.US,D,20200318,000000,10.26,11.212,8.454,8.566,1622575,0
+DQ.US,D,20200319,000000,8.738,9.77,8.3185,9.732,1412080,0
+DQ.US,D,20200320,000000,10.07,10.454,9.022,9.116,2070695,0
+DQ.US,D,20200323,000000,9.12,9.412,8.372,8.896,2128060,0
+DQ.US,D,20200324,000000,9.472,11.592,9.43,11.384,1485855,0
+DQ.US,D,20200325,000000,11.442,12.386,10.901,11.964,1203265,0
+DQ.US,D,20200326,000000,12,12.2,11.568,11.926,1065845,0
+DQ.US,D,20200327,000000,11.47,11.47,10.646,10.756,1148290,0
+DQ.US,D,20200330,000000,10.756,11.176,10.682,11.118,1364065,0
+DQ.US,D,20200331,000000,11.1,11.8,11.048,11.584,1441260,0
+DQ.US,D,20200401,000000,11.036,11.186,10.004,10.09,1481015,0
+DQ.US,D,20200402,000000,10.188,10.934,10.164,10.818,988895,0
+DQ.US,D,20200403,000000,10.73,10.83,10,10.284,1634370,0
+DQ.US,D,20200406,000000,10.89,11.168,10.376,10.536,926625,0
+DQ.US,D,20200407,000000,10.968,10.968,9.944,10.038,935835,0
+DQ.US,D,20200408,000000,10.242,10.696,10.152,10.624,578890,0
+DQ.US,D,20200409,000000,10.8,11.224,9.946,9.982,1216970,0
+DQ.US,D,20200413,000000,10.022,10.7,9.9,10.552,637885,0
+DQ.US,D,20200414,000000,10.89,10.97,10.072,10.46,1164700,0
+DQ.US,D,20200415,000000,10.2,10.35,9.79,9.954,2917760,0
+DQ.US,D,20200416,000000,10.058,10.144,9.166,9.644,1486870,0
+DQ.US,D,20200417,000000,9.978,10.056,9.27,9.338,1206670,0
+DQ.US,D,20200420,000000,9.334,9.64,9.2142,9.584,751465,0
+DQ.US,D,20200421,000000,9.396,9.396,8.858,8.932,529510,0
+DQ.US,D,20200422,000000,9.17,9.486,9.126,9.442,505295,0
+DQ.US,D,20200423,000000,9.292,9.744,9.292,9.436,859130,0
+DQ.US,D,20200424,000000,9.474,9.592,9.01,9.244,747460,0
+DQ.US,D,20200427,000000,9.282,9.692,9.282,9.486,460610,0
+DQ.US,D,20200428,000000,9.552,9.78,9.426,9.628,848015,0
+DQ.US,D,20200429,000000,9.7,10.532,9.52,10.242,775215,0
+DQ.US,D,20200430,000000,10.192,10.686,10.164,10.426,1152320,0
+DQ.US,D,20200501,000000,10.138,10.138,9.33,9.926,1021840,0
+DQ.US,D,20200504,000000,9.752,10.092,9.286,9.64,512610,0
+DQ.US,D,20200505,000000,9.83,10.208,9.756,9.786,366380,0
+DQ.US,D,20200506,000000,10.05,11.368,9.996,11.106,1419335,0
+DQ.US,D,20200507,000000,11.272,11.36,10.8,10.936,690620,0
+DQ.US,D,20200508,000000,11.176,11.36,11.081,11.256,413505,0
+DQ.US,D,20200511,000000,11.2,11.2,10.746,11.054,803980,0
+DQ.US,D,20200512,000000,11.118,11.28,10.632,10.78,663935,0
+DQ.US,D,20200513,000000,10.822,10.847,9.848,10.022,796740,0
+DQ.US,D,20200514,000000,9.876,9.876,9.269,9.746,1512470,0
+DQ.US,D,20200515,000000,9.682,9.728,9.2818,9.64,823915,0
+DQ.US,D,20200518,000000,10.012,10.457,10.004,10.212,656130,0
+DQ.US,D,20200519,000000,10.3,11.138,10.3,10.974,1088670,0
+DQ.US,D,20200520,000000,11.96,12.537,11.32,11.892,2699745,0
+DQ.US,D,20200521,000000,11.868,11.974,11.428,11.562,1393415,0
+DQ.US,D,20200522,000000,11.278,11.282,10.42,10.456,1796205,0
+DQ.US,D,20200526,000000,10.82,11.258,10.433,10.502,956055,0
+DQ.US,D,20200527,000000,10.63,10.765,10.08,10.378,1703395,0
+DQ.US,D,20200528,000000,10.44,10.5,10,10.058,609315,0
+DQ.US,D,20200529,000000,10.084,10.5,10.044,10.234,1297070,0
+DQ.US,D,20200601,000000,10.242,11.331,10.234,10.856,1276530,0
+DQ.US,D,20200602,000000,10.964,11.188,10.624,10.688,596610,0
+DQ.US,D,20200603,000000,10.788,11.158,10.718,11.098,630565,0
+DQ.US,D,20200604,000000,10.996,11.514,10.966,11.234,863330,0
+DQ.US,D,20200605,000000,12.094,12.198,11.538,11.776,1692850,0
+DQ.US,D,20200608,000000,11.92,12.42,11.896,12.398,1890325,0
+DQ.US,D,20200609,000000,12.174,12.175,11.45,11.47,1092810,0
+DQ.US,D,20200610,000000,11.66,12.03,11.252,11.748,1031160,0
+DQ.US,D,20200611,000000,11.238,11.78,11.05,11.312,1228965,0
+DQ.US,D,20200612,000000,11.682,12.038,11.508,11.602,650660,0
+DQ.US,D,20200615,000000,11.324,11.511,11.078,11.366,681580,0
+DQ.US,D,20200616,000000,11.73,11.856,10.966,11.166,1009775,0
+DQ.US,D,20200617,000000,11.278,11.654,11.088,11.398,549245,0
+DQ.US,D,20200618,000000,11.336,12.108,11.332,11.882,1201400,0
+DQ.US,D,20200619,000000,12,12.526,11.898,11.996,1638715,0
+DQ.US,D,20200622,000000,12,12.156,11.454,12.042,1786055,0
+DQ.US,D,20200623,000000,12.2,13.782,12.17,13.77,2193145,0
+DQ.US,D,20200624,000000,13.77,14.85,13.404,14.662,3315505,0
+DQ.US,D,20200625,000000,14.386,14.842,14.08,14.292,1895500,0
+DQ.US,D,20200626,000000,14.298,14.298,13.862,13.952,735345,0
+DQ.US,D,20200629,000000,14.304,15.315,13.996,15.264,2910200,0
+DQ.US,D,20200630,000000,15.2,15.313,14.544,14.848,2628275,0
+DQ.US,D,20200701,000000,14.9,17.893,14.9,17.192,3942785,0
+DQ.US,D,20200702,000000,17.492,18.172,16.701,17.03,2507380,0
+DQ.US,D,20200706,000000,17.806,19.602,17.558,19.434,2292645,0
+DQ.US,D,20200707,000000,18.94,18.94,17.326,17.738,2708605,0
+DQ.US,D,20200708,000000,18.128,18.78,18.012,18.434,1980665,0
+DQ.US,D,20200709,000000,18.628,18.854,17.556,17.998,1930165,0
+DQ.US,D,20200710,000000,17.846,18.158,17.136,17.924,777700,0
+DQ.US,D,20200713,000000,18.122,19.592,17.5,17.534,1639910,0
+DQ.US,D,20200714,000000,17.752,18.952,17.14,18.552,1489280,0
+DQ.US,D,20200715,000000,19.316,19.778,18.308,18.628,2084835,0
+DQ.US,D,20200716,000000,18.272,18.38,17.35,17.522,977705,0
+DQ.US,D,20200717,000000,17.98,17.998,17.298,17.742,852180,0
+DQ.US,D,20200720,000000,20.442,22.53,20.366,22.222,4511880,0
+DQ.US,D,20200721,000000,22.014,22.246,20.508,21.356,2067300,0
+DQ.US,D,20200722,000000,20.998,21.986,20.994,21.892,864810,0
+DQ.US,D,20200723,000000,22.2,23.852,21.4,21.89,2204170,0
+DQ.US,D,20200724,000000,21.346,21.97,20.408,21.71,1024130,0
+DQ.US,D,20200727,000000,22.152,22.348,20.622,21.878,1153050,0
+DQ.US,D,20200728,000000,22,22,20.78,20.854,853370,0
+DQ.US,D,20200729,000000,21.196,21.586,20.78,21,1045085,0
+DQ.US,D,20200730,000000,21.326,22.642,21.246,22.194,1751915,0
+DQ.US,D,20200731,000000,22.622,22.998,21.8,22.182,994420,0
+DQ.US,D,20200803,000000,22.232,23.716,22.232,23.322,1323715,0
+DQ.US,D,20200804,000000,23.744,25.271,23.744,24.844,1941625,0
+DQ.US,D,20200805,000000,24.8,25.706,23.44,24.93,1568190,0
+DQ.US,D,20200806,000000,24.448,24.786,23.214,23.77,1367060,0
+DQ.US,D,20200807,000000,23.408,24.769,23.08,24.51,997410,0
+DQ.US,D,20200810,000000,24.506,25.752,23.746,23.828,2154470,0
+DQ.US,D,20200811,000000,23.962,24,22.664,23.21,734540,0
+DQ.US,D,20200812,000000,23.544,23.872,22.668,23.806,858750,0
+DQ.US,D,20200813,000000,23.568,24.128,23.19,23.19,1142740,0
+DQ.US,D,20200814,000000,23.31,23.31,21.911,22.428,1182375,0
+DQ.US,D,20200817,000000,22.65,23.748,22.65,22.882,1484760,0
+DQ.US,D,20200818,000000,24.7,25.678,24.11,24.484,2425865,0
+DQ.US,D,20200819,000000,24.004,25.54,23.8,25.038,1363890,0
+DQ.US,D,20200820,000000,24.54,24.802,23.321,24.574,1881605,0
+DQ.US,D,20200821,000000,24.296,24.644,23.95,24.602,720430,0
+DQ.US,D,20200824,000000,24.6,25.398,24.452,24.918,1182110,0
+DQ.US,D,20200825,000000,24.78,26.8,24.37,26.674,2965715,0
+DQ.US,D,20200826,000000,26.94,27.406,25.492,25.772,1108915,0
+DQ.US,D,20200827,000000,25.852,26.106,24.206,24.64,1496685,0
+DQ.US,D,20200828,000000,24.8,25.544,24.686,25.034,758425,0
+DQ.US,D,20200831,000000,25.052,25.242,22.53,22.562,2373620,0
+DQ.US,D,20200901,000000,23.008,23.834,22.474,22.712,1748995,0
+DQ.US,D,20200902,000000,22.826,23.076,21.82,22.374,1486245,0
+DQ.US,D,20200903,000000,22.006,22.046,19.982,20.188,1973285,0
+DQ.US,D,20200904,000000,20.2,20.4,18.224,19.856,1948240,0
+DQ.US,D,20200908,000000,18.852,20.549,18.694,20.062,1290520,0
+DQ.US,D,20200909,000000,20.218,20.71,19.483,19.774,1389955,0
+DQ.US,D,20200910,000000,19.776,20.104,19.172,19.306,681215,0
+DQ.US,D,20200911,000000,21.698,23.374,21.224,22.514,3269865,0
+DQ.US,D,20200914,000000,22.946,23.744,22.01,23.378,2053660,0
+DQ.US,D,20200915,000000,23.604,24.388,23.325,24,1801005,0
+DQ.US,D,20200916,000000,24.076,24.335,22.634,23.774,1316065,0
+DQ.US,D,20200917,000000,22.866,23.086,22.007,22.844,1120365,0
+DQ.US,D,20200918,000000,23.144,23.312,22.262,22.282,2099850,0
+DQ.US,D,20200921,000000,21.828,22.612,21.57,22.556,1125220,0
+DQ.US,D,20200922,000000,22.6,23.11,21.792,23.022,1740370,0
+DQ.US,D,20200923,000000,23.514,26.388,23.506,24.904,2188165,0
+DQ.US,D,20200924,000000,24.416,25.191,22.166,24.278,1605935,0
+DQ.US,D,20200925,000000,24.412,24.649,23.71,24.374,1186935,0
+DQ.US,D,20200928,000000,25.416,25.984,24.856,25.984,1310510,0
+DQ.US,D,20200929,000000,25.99,26.73,25.574,26.11,2138615,0
+DQ.US,D,20200930,000000,26.252,28.366,26.252,27.048,3248305,0
+DQ.US,D,20201001,000000,27.556,30.022,27.377,29.832,3220170,0
+DQ.US,D,20201002,000000,28.446,30.314,27.514,29.758,2869785,0
+DQ.US,D,20201005,000000,30.5,33.754,30.346,33.6,3354185,0
+DQ.US,D,20201006,000000,33.512,35.698,31.74,34.4,2612495,0
+DQ.US,D,20201007,000000,35.94,38.533,34.682,37.756,3849140,0
+DQ.US,D,20201008,000000,38.66,39.934,36.462,37.308,3052850,0
+DQ.US,D,20201009,000000,36.482,39.77,35.362,39.306,2426140,0
+DQ.US,D,20201012,000000,40.25,43.34,38.15,39.226,5322960,0
+DQ.US,D,20201013,000000,39,45.244,39,42.444,4480920,0
+DQ.US,D,20201014,000000,43,44.9,42.482,43.752,3077140,0
+DQ.US,D,20201015,000000,41.988,42.62,39.77,40.336,3553205,0
+DQ.US,D,20201016,000000,39.652,40.86,35.462,40.002,9761545,0
+DQ.US,D,20201019,000000,38.258,42.541,38.258,42.228,3964760,0
+DQ.US,D,20201020,000000,42.722,48.728,42.722,48.398,4287575,0
+DQ.US,D,20201021,000000,47.004,47.004,39.746,39.822,6730195,0
+DQ.US,D,20201022,000000,40,40.598,38.066,39.6,4666355,0
+DQ.US,D,20201023,000000,39.988,41.206,37.698,39.618,2233285,0
+DQ.US,D,20201026,000000,38,38.2,35,35.762,3677015,0
+DQ.US,D,20201027,000000,35.8,37.192,34.2,34.778,3181310,0
+DQ.US,D,20201028,000000,34.978,36.794,33.334,35.876,3570325,0
+DQ.US,D,20201029,000000,36.508,38.658,36.13,37.538,2187535,0
+DQ.US,D,20201030,000000,36.962,37.198,35.102,36.522,1313580,0
+DQ.US,D,20201102,000000,37.038,40.493,36.864,39.824,2165070,0
+DQ.US,D,20201103,000000,39.808,40.09,38.22,40.028,1251935,0
+DQ.US,D,20201104,000000,38,38.4,36.6,37.342,3256200,0
+DQ.US,D,20201105,000000,38.686,44.576,38.686,44.284,2890485,0
+DQ.US,D,20201106,000000,45,47.694,42.804,44.558,3633235,0
+DQ.US,D,20201109,000000,46.4,46.652,41.786,41.898,2183040,0
+DQ.US,D,20201110,000000,40.532,42.028,38.2,40,1872860,0
+DQ.US,D,20201111,000000,40.698,44.967,40.415,44.374,2204355,0
+DQ.US,D,20201112,000000,44.058,44.52,42.033,42.63,1215650,0
+DQ.US,D,20201113,000000,43.472,44.342,42.764,43.476,1056320,0
+DQ.US,D,20201116,000000,43.142,44,42.002,43.684,1598045,0
+DQ.US,D,20201117,000000,47.1,47.52,41.7266,43.58,1532829,0
+DQ.US,D,20201118,000000,42.5,43.36,39.62,39.87,1917865,0
+DQ.US,D,20201119,000000,40.56,40.725,39.1508,40.08,1440158,0
+DQ.US,D,20201120,000000,40.4,42.25,40.1,41.71,2120098,0
+DQ.US,D,20201123,000000,40,41.05,38.2601,40.84,2025905,0
+DQ.US,D,20201124,000000,41.16,44.53,40.15,42.53,2566502,0
+DQ.US,D,20201125,000000,41.12,44.08,40.963,43.09,1167417,0
+DQ.US,D,20201127,000000,43.67,48.05,43.6601,45.26,2318724,0
+DQ.US,D,20201130,000000,47.01,47.598,41.21,43.02,2279599,0
+DQ.US,D,20201201,000000,43.66,44.4899,40.1,40.32,1492402,0
+DQ.US,D,20201202,000000,39.9,41.3,38.92,40.14,1638871,0
+DQ.US,D,20201203,000000,40.7,41.2899,39.05,39.2,997128,0
+DQ.US,D,20201204,000000,39.29,40.37,38.8,39.72,1542608,0
+DQ.US,D,20201207,000000,39.42,40.05,37.02,39.16,2376491,0
+DQ.US,D,20201208,000000,40.5,43.89,40.18,41.71,1913459,0
+DQ.US,D,20201209,000000,42,42.7194,39.621,41.02,1711170,0
+DQ.US,D,20201210,000000,40.98,44.3,40.18,42.49,1285747,0
+DQ.US,D,20201211,000000,42.61,45.3,41.26,43.14,1479919,0
+DQ.US,D,20201214,000000,45.3,48.6,43.54,48.31,2933003,0
+DQ.US,D,20201215,000000,49.5,56.961,47.37,55.99,5769692,0
+DQ.US,D,20201216,000000,54.81,58,52.04,57.28,3008954,0
+DQ.US,D,20201217,000000,58,58.52,54.8,57.14,3964900,0
+DQ.US,D,20201218,000000,57.28,63.85,56.98,58.26,6008835,0
+DQ.US,D,20201221,000000,59.5,62.38,57.51,61.22,2881397,0
+DQ.US,D,20201222,000000,61.74,68.62,61.54,64.79,2632774,0
+DQ.US,D,20201223,000000,68,68.81,58.3,58.39,3693044,0
+DQ.US,D,20201224,000000,58.25,58.42,53.17,54.77,2340343,0
+DQ.US,D,20201228,000000,59.31,63.46,55.56,56.65,3494359,0
+DQ.US,D,20201229,000000,57,57.61,54.63,55.79,1718227,0
+DQ.US,D,20201230,000000,56.79,58.42,56.35,57.06,2790957,0
+DQ.US,D,20201231,000000,57.75,59.476,55.64,57.36,1529306,0
+DQ.US,D,20210104,000000,59.77,67.5,59.12,62.33,3220353,0
+DQ.US,D,20210105,000000,60.6,69.515,60.43,68.8,2844759,0
+DQ.US,D,20210106,000000,74.09,77.4999,71.8074,73.5,3980526,0
+DQ.US,D,20210107,000000,79.1,83.19,74.5101,79.78,3442827,0
+DQ.US,D,20210108,000000,80.5,84.78,74.1,77.11,4215708,0
+DQ.US,D,20210111,000000,73.8,77.495,71.53,76.53,2403488,0
+DQ.US,D,20210112,000000,78.61,85.545,77.3,85.3,2154944,0
+DQ.US,D,20210113,000000,82.52,83.67,76.65,77.41,3345952,0
+DQ.US,D,20210114,000000,80.06,81.44,74,75.67,3052383,0
+DQ.US,D,20210115,000000,74.48,75.99,71.46,72,3085325,0
+DQ.US,D,20210119,000000,73.71,82.93,73.71,82.83,3375352,0
+DQ.US,D,20210120,000000,82.95,85.42,80.61,83.56,2573453,0
+DQ.US,D,20210121,000000,85.08,95.29,82.5,94.47,3913506,0
+DQ.US,D,20210122,000000,92.5,98.75,91.24,96.77,2609382,0
+DQ.US,D,20210125,000000,100.72,109.77,91.6,96.14,3784642,0
+DQ.US,D,20210126,000000,96.55,102.72,92.5,101.89,2732002,0
+DQ.US,D,20210127,000000,97.76,108.78,96.5553,103.88,2642858,0
+DQ.US,D,20210128,000000,102.74,103.17,90.0145,97.34,3245029,0
+DQ.US,D,20210129,000000,96.14,98.23,84.05,88.06,3281794,0
+DQ.US,D,20210201,000000,92.75,104.51,92.74,103.41,2807964,0
+DQ.US,D,20210202,000000,111.78,118.9,104.1,115.85,3079892,0
+DQ.US,D,20210203,000000,116.01,121.22,110.26,119.7,2053622,0
+DQ.US,D,20210204,000000,117.55,118.57,105,108.67,2766440,0
+DQ.US,D,20210205,000000,110.31,111.55,103.43,109.19,1405895,0
+DQ.US,D,20210208,000000,112,119.41,111.3387,114.09,2421409,0
+DQ.US,D,20210209,000000,115.77,127.64,115.77,124.13,2675418,0
+DQ.US,D,20210210,000000,125.2,130.33,117.01,119.53,2188737,0
+DQ.US,D,20210211,000000,121.26,121.71,115.11,118.91,1258177,0
+DQ.US,D,20210212,000000,116.14,126.13,113.06,123.83,1155128,0
+DQ.US,D,20210216,000000,125.07,129.2095,116.61,120.22,1601810,0
+DQ.US,D,20210217,000000,116,116.6,104.1601,112.51,2855753,0
+DQ.US,D,20210218,000000,105.5,108.69,100.66,107.27,3578743,0
+DQ.US,D,20210219,000000,111.67,112.2246,103.85,104.8,1858321,0
+DQ.US,D,20210222,000000,100.03,106.4,94.6142,95.25,2137066,0
+DQ.US,D,20210223,000000,92.79,95.425,81.505,92.75,3430620,0
+DQ.US,D,20210224,000000,97.66,105.98,90.49,105.4,2113498,0
+DQ.US,D,20210225,000000,105.03,107.35,96.45,97.9,2955671,0
+DQ.US,D,20210226,000000,96.02,107.25,94.57,104.25,7164691,0
+DQ.US,D,20210301,000000,109.17,118,108,117.46,2060632,0
+DQ.US,D,20210302,000000,112.31,117.5,107.2,109.9,2111300,0
+DQ.US,D,20210303,000000,108.57,110.34,94.0501,94.51,2258121,0
+DQ.US,D,20210304,000000,93.63,98.83,80.52,86.14,4195690,0
+DQ.US,D,20210305,000000,88.06,89.97,73.2801,79.98,4302873,0
+DQ.US,D,20210308,000000,75.31,80.96,70.3,72.04,4120830,0
+DQ.US,D,20210309,000000,82,89.61,81.29,87.98,4082643,0
+DQ.US,D,20210310,000000,94.45,94.47,77.43,78.38,3410116,0
+DQ.US,D,20210311,000000,86,93.2,85.44,91.21,3245507,0
+DQ.US,D,20210312,000000,84,95.41,83.05,94.22,2182067,0
+DQ.US,D,20210315,000000,88.85,91.44,86.62,88.07,2514410,0
+DQ.US,D,20210316,000000,88.07,93.39,84.8,85.73,1697028,0
+DQ.US,D,20210317,000000,83,90.33,82.83,87.99,1856246,0
+DQ.US,D,20210318,000000,85.34,86.5829,80.3,81.21,1906254,0
+DQ.US,D,20210319,000000,82.7,84.2408,79.23,79.23,3759832,0
+DQ.US,D,20210322,000000,83.89,87.709,80.1,80.47,2230220,0
+DQ.US,D,20210323,000000,80.9,82.86,73.51,74.44,2508350,0
+DQ.US,D,20210324,000000,76.86,76.86,65.9,66.09,3596754,0
+DQ.US,D,20210325,000000,62.43,70.63,62.42,68.02,3655733,0
+DQ.US,D,20210326,000000,70.51,71.45,66.7324,70.34,2256716,0
+DQ.US,D,20210329,000000,69.49,71.4799,60.56,62.16,3091786,0
+DQ.US,D,20210330,000000,65.03,72.34,63,70.58,5481856,0
+DQ.US,D,20210331,000000,74.08,77.06,71.55,75.5,3429515,0
+DQ.US,D,20210401,000000,77.1,79.2,74.38,75.19,1885544,0
+DQ.US,D,20210405,000000,77,77.09,68.02,70.12,2726917,0
+DQ.US,D,20210406,000000,71.32,74.7,70.58,71.25,2796167,0
+DQ.US,D,20210407,000000,70.49,70.82,67.2,68.08,2487017,0
+DQ.US,D,20210408,000000,68.54,69.03,64.6515,66.22,2132807,0
+DQ.US,D,20210409,000000,64.27,70.09,64.06,69.29,3036664,0
+DQ.US,D,20210412,000000,67,68.29,65.405,67.22,1405929,0
+DQ.US,D,20210413,000000,68.03,68.6699,64.9,67.92,2106615,0
+DQ.US,D,20210414,000000,68.18,71.3,65.63,66.3,2461726,0
+DQ.US,D,20210415,000000,67,69.2,65.6,67.65,3117113,0
+DQ.US,D,20210416,000000,67.89,70.95,67.21,70.26,9787826,0
+DQ.US,D,20210419,000000,73,76.63,66.5,66.94,3810769,0
+DQ.US,D,20210420,000000,68.37,73.7,67.52,69.04,3939844,0
+DQ.US,D,20210421,000000,69.35,75.5,68.03,74.89,3540470,0
+DQ.US,D,20210422,000000,78.31,86.48,76.71,85.6,6064438,0
+DQ.US,D,20210423,000000,85.45,89.8,82.6685,89.51,2856169,0
+DQ.US,D,20210426,000000,86.67,92,85.27,91.99,2664280,0
+DQ.US,D,20210427,000000,91.12,91.12,83.86,85.62,3715669,0
+DQ.US,D,20210428,000000,84.64,87.56,82.29,85.72,1295414,0
+DQ.US,D,20210429,000000,86.92,86.92,80.66,83.58,1166584,0
+DQ.US,D,20210430,000000,81.6,82.9356,79.45,80.49,1857715,0
+DQ.US,D,20210503,000000,81.99,82.66,77.65,79.54,1369818,0
+DQ.US,D,20210504,000000,77,77.76,72.44,74.51,1561907,0
+DQ.US,D,20210505,000000,76.65,80.1187,76.035,77.2,981319,0
+DQ.US,D,20210506,000000,76.13,76.63,71.89,73.59,1148430,0
+DQ.US,D,20210507,000000,74.79,77.4,73.42,74.7,1342324,0
+DQ.US,D,20210510,000000,76.99,77.93,70.585,72.15,1760862,0
+DQ.US,D,20210511,000000,70.46,77.2,68.5001,75.46,2939909,0
+DQ.US,D,20210512,000000,74.58,77.715,71.69,72.37,1992329,0
+DQ.US,D,20210513,000000,72.27,73.72,63.82,65.11,2346197,0
+DQ.US,D,20210514,000000,68.43,71.9,67.75,71.73,1648052,0
+DQ.US,D,20210517,000000,69.54,71.88,68.51,71.24,1597654,0
+DQ.US,D,20210518,000000,68.84,72.9129,67.51,71.23,2776393,0
+DQ.US,D,20210519,000000,70.82,77.68,69.55,76.77,2500534,0
+DQ.US,D,20210520,000000,76.87,80.49,75.84,78.41,2545199,0
+DQ.US,D,20210521,000000,79.84,80.4,76.47,77.96,1425972,0
+DQ.US,D,20210524,000000,78.2,78.2,71.65,72.59,1890013,0
+DQ.US,D,20210525,000000,74.05,74.05,68.87,71.98,1886169,0
+DQ.US,D,20210526,000000,72.04,79.36,72.04,78.63,1712600,0
+DQ.US,D,20210527,000000,77,78,74.01,77.94,2775876,0
+DQ.US,D,20210528,000000,77.2,78.4,74.2,74.38,2120752,0
+DQ.US,D,20210601,000000,76.5,83.58,76.01,78.95,3969949,0
+DQ.US,D,20210602,000000,78.24,78.5,73.41,76.4,2016257,0
+DQ.US,D,20210603,000000,74.79,81.28,74.13,76.93,2953009,0
+DQ.US,D,20210604,000000,78.55,82.44,77.18,80.84,3256939,0
+DQ.US,D,20210607,000000,79,79.69,72.7,74.49,3457721,0
+DQ.US,D,20210608,000000,74.39,74.8023,69.6,70.77,3342006,0
+DQ.US,D,20210609,000000,70.19,72.57,68.47,68.75,2797194,0
+DQ.US,D,20210610,000000,71.34,72.22,67.38,67.45,2312552,0
+DQ.US,D,20210611,000000,67.45,69.84,66.66,68.69,2663509,0
+DQ.US,D,20210614,000000,69.08,70.17,68.1,68.66,1170351,0
+DQ.US,D,20210615,000000,70.93,71.03,64.4,65.04,1759810,0
+DQ.US,D,20210616,000000,64.19,66.29,63.0201,64.16,1723500,0
+DQ.US,D,20210617,000000,63.5,65.67,61.05,61.41,2886700,0
+DQ.US,D,20210618,000000,61.91,62.1,59.35,60.5,3529538,0
+DQ.US,D,20210621,000000,59.9,60.47,56.3,58.7,3474596,0
+DQ.US,D,20210622,000000,57.29,57.58,54.4,56.5,5648188,0
+DQ.US,D,20210623,000000,56.5,59.37,56.5,58.08,3223226,0
+DQ.US,D,20210624,000000,53.8,59.499,52.4576,56.48,5873070,0
+DQ.US,D,20210625,000000,57.57,60.87,57.03,58.66,3203748,0
+DQ.US,D,20210628,000000,60,68.37,60,66.17,5727483,0
+DQ.US,D,20210629,000000,66.9,67.34,64.09,66.78,3565657,0
+DQ.US,D,20210630,000000,65.965,66.53,63.6201,65.02,1659218,0
+DQ.US,D,20210701,000000,65.74,66.5,62.86,66.04,1761301,0
+DQ.US,D,20210702,000000,64.25,65.54,62.09,62.55,1476097,0
+DQ.US,D,20210706,000000,62.34,66.88,61.51,66.83,3129306,0
+DQ.US,D,20210707,000000,68.9,74.4634,68.8,71.25,5642188,0
+DQ.US,D,20210708,000000,68.08,69.57,65.89,68.99,2036692,0
+DQ.US,D,20210709,000000,71.06,71.18,67.5498,67.8,2413601,0
+DQ.US,D,20210712,000000,70.93,71.8,66.9,68.27,2385341,0
+DQ.US,D,20210713,000000,70.35,73.32,66.71,72.35,3881636,0
+DQ.US,D,20210714,000000,71.79,74.8,68.94,68.94,2214336,0
+DQ.US,D,20210715,000000,69.98,73,67.27,68.83,2198620,0
+DQ.US,D,20210716,000000,69.27,69.44,65.35,66.43,2098540,0
+DQ.US,D,20210719,000000,64.12,65.07,61.9,64.34,1341194,0
+DQ.US,D,20210720,000000,65.23,66.7,61.5,66.08,1736483,0
+DQ.US,D,20210721,000000,68.15,79.7,68.15,79.38,5239161,0
+DQ.US,D,20210722,000000,90.1,90.48,66.78,67.67,10622297,0
+DQ.US,D,20210723,000000,64.19,65.8999,56.92,59.07,5682638,0
+DQ.US,D,20210726,000000,58.02,61.99,55.88,56.48,3664723,0
+DQ.US,D,20210727,000000,54,56.29,51.73,53.75,4770313,0
+DQ.US,D,20210728,000000,57.7,62.74,55.5001,60.36,4509245,0
+DQ.US,D,20210729,000000,59.36,60.78,57.31,59.39,1793560,0
+DQ.US,D,20210730,000000,58,61.1999,57.07,59.25,1224059,0
+DQ.US,D,20210802,000000,59.61,63.0662,58.57,61.03,1911161,0
+DQ.US,D,20210803,000000,60.66,62.19,58.6,60.84,1148644,0
+DQ.US,D,20210804,000000,62.4,63.71,58.88,59.77,1653396,0
+DQ.US,D,20210805,000000,60.58,61.35,58.25,58.56,1380645,0
+DQ.US,D,20210806,000000,58.63,60.54,56.475,58.15,1386227,0
+DQ.US,D,20210809,000000,58.76,61.27,56.8,60.63,1233866,0
+DQ.US,D,20210810,000000,60.45,61.5999,59.24,60.84,1447205,0
+DQ.US,D,20210811,000000,61.4,61.45,55.815,57.46,2174865,0
+DQ.US,D,20210812,000000,56.65,58.465,55.18,56.61,1294884,0
+DQ.US,D,20210813,000000,55.95,56.01,51.3,51.5,1951928,0
+DQ.US,D,20210816,000000,51.7,52.44,49.22,49.83,2089691,0
+DQ.US,D,20210817,000000,49.8,49.8,47.13,48.72,2176059,0
+DQ.US,D,20210818,000000,51.0035,52.465,46.26,47.95,3284139,0
+DQ.US,D,20210819,000000,47.91,49.4239,45.4505,45.92,2521244,0
+DQ.US,D,20210820,000000,45.54,49.39,45.11,47.08,1945304,0
+DQ.US,D,20210823,000000,48.08,49.17,47.23,49,1553355,0
+DQ.US,D,20210824,000000,50.55,52.5,49.2,50.37,2900394,0
+DQ.US,D,20210825,000000,51.24,55.41,50.82,54.01,3152901,0
+DQ.US,D,20210826,000000,52.14,54.91,51.14,52.02,1648079,0
+DQ.US,D,20210827,000000,53.78,55.2,52.62,54.47,1966876,0
+DQ.US,D,20210830,000000,55.88,64.05,55.37,64,5489428,0
+DQ.US,D,20210831,000000,60.85,64.14,59.5,61.31,3090490,0
+DQ.US,D,20210901,000000,58,61.95,58,60.96,1872443,0
+DQ.US,D,20210902,000000,64.105,69.9596,63.22,64.44,4717844,0
+DQ.US,D,20210903,000000,62.82,63.24,60.51,61.75,1653778,0
+DQ.US,D,20210907,000000,62.9,65.27,62.75,63.95,1203721,0
+DQ.US,D,20210908,000000,63.56,64.5,60.2,60.71,1495592,0
+DQ.US,D,20210909,000000,60.22,63.82,60.06,63.13,1016627,0
+DQ.US,D,20210910,000000,64.5,66.24,61.04,61.35,1593130,0
+DQ.US,D,20210913,000000,60.99,63.38,58.01,62.22,1553719,0
+DQ.US,D,20210914,000000,60.97,62.19,60.21,61,1295091,0
+DQ.US,D,20210915,000000,61.75,63.87,58.85,62.16,1472100,0
+DQ.US,D,20210916,000000,59.92,61.06,59.5,60.43,1036419,0
+DQ.US,D,20210917,000000,60.57,62.13,59.26,61.93,1712774,0
+DQ.US,D,20210920,000000,59.24,59.36,55.54,56.75,1651309,0
+DQ.US,D,20210921,000000,57.6,59.51,56.81,58.64,666539,0
+DQ.US,D,20210922,000000,59.19,61.5,58.78,61.07,1991511,0
+DQ.US,D,20210923,000000,61.66,61.9468,54.79,57.01,3423743,0
+DQ.US,D,20210924,000000,55.88,56.6199,53.32,53.82,1555397,0
+DQ.US,D,20210927,000000,52.83,54.94,51.3801,54.21,1375197,0
+DQ.US,D,20210928,000000,53.46,54.225,51.53,51.79,1392678,0
+DQ.US,D,20210929,000000,52.95,53.89,51.34,52.35,2042963,0
+DQ.US,D,20210930,000000,53.6,57.31,53.25,57,2359594,0
+DQ.US,D,20211001,000000,55.64,58.34,55.295,57.91,1424837,0
+DQ.US,D,20211004,000000,57,57.02,54.53,54.79,1235214,0
+DQ.US,D,20211005,000000,55.96,58.4,55.1022,57.3,948584,0
+DQ.US,D,20211006,000000,55.55,57.6,55.02,56.44,910396,0
+DQ.US,D,20211007,000000,58.4,58.98,56.66,56.86,1220045,0
+DQ.US,D,20211008,000000,56.6,57.98,55.08,56,847668,0
+DQ.US,D,20211011,000000,58.11,63.0799,57.8231,61.41,2377617,0
+DQ.US,D,20211012,000000,61.8,67.3,61.8,65.66,2554117,0
+DQ.US,D,20211013,000000,68,69.1099,66.35,66.97,1662921,0
+DQ.US,D,20211014,000000,67.5,67.87,63.1,63.5,1930259,0
+DQ.US,D,20211015,000000,64.68,65.95,62.64,63.97,2039826,0
+DQ.US,D,20211018,000000,64.84,69.2,64.29,68.09,1906915,0
+DQ.US,D,20211019,000000,68.35,72.15,66.24,71.9,2211425,0
+DQ.US,D,20211020,000000,72.8,74.4,71.07,72.76,1840629,0
+DQ.US,D,20211021,000000,71.41,73.51,71.15,72.41,1449342,0
+DQ.US,D,20211022,000000,72.13,72.2,69.59,71.37,1118930,0
+DQ.US,D,20211025,000000,74,76.25,73.25,74.43,1470450,0
+DQ.US,D,20211026,000000,73.69,74.62,70.35,70.88,964368,0
+DQ.US,D,20211027,000000,73.95,79.27,73.63,76.22,2599705,0
+DQ.US,D,20211028,000000,74.01,77.11,72.1068,76.51,2397236,0
+DQ.US,D,20211029,000000,80,81.1,76.5201,77.79,2014505,0
+DQ.US,D,20211101,000000,76.13,76.5,73.62,75,1275598,0
+DQ.US,D,20211102,000000,72.8,73,66.8001,68.09,2328662,0
+DQ.US,D,20211103,000000,65.51,69.67,64.4,69.54,1648523,0
+DQ.US,D,20211104,000000,70.33,71.35,66.63,69.31,1269903,0
+DQ.US,D,20211105,000000,67.54,68.15,64.2,65.92,1708774,0
+DQ.US,D,20211108,000000,67.63,68.27,65.99,67.14,1418127,0
+DQ.US,D,20211109,000000,67.31,68.2,65,66.74,833227,0
+DQ.US,D,20211110,000000,65.64,66.9,64.03,65.45,1223185,0
+DQ.US,D,20211111,000000,68.19,72.2,67.79,70.77,2207029,0
+DQ.US,D,20211112,000000,70.54,73.63,70.54,72.52,1508910,0
+DQ.US,D,20211115,000000,72.71,72.91,69.82,71.13,1180080,0
+DQ.US,D,20211116,000000,71.51,71.68,68.237,69.21,1097269,0
+DQ.US,D,20211117,000000,69.61,70.8241,67.61,68.15,671482,0
+DQ.US,D,20211118,000000,68.2,69.8,66.78,68.69,1136473,0
+DQ.US,D,20211119,000000,68.8,69.8,65.8,66.33,1297799,0
+DQ.US,D,20211122,000000,66.76,67.3299,61.63,63.36,1376952,0
+DQ.US,D,20211123,000000,62.49,63.085,59.81,61.97,767022,0
+DQ.US,D,20211124,000000,60.79,61.43,58.8025,60.3,1032239,0
+DQ.US,D,20211126,000000,58,58.72,56.54,58.52,823625,0
+DQ.US,D,20211129,000000,58.59,59.35,57,58.01,1024180,0
+DQ.US,D,20211130,000000,57.05,59.37,54.8,57.34,1791477,0
+DQ.US,D,20211201,000000,57.1,59.25,54.06,54.35,1463790,0
+DQ.US,D,20211202,000000,54.8,55.12,47.88,48.21,3418092,0
+DQ.US,D,20211203,000000,48.12,48.23,42.42,43.32,3798634,0
+DQ.US,D,20211206,000000,43.2,44.246,40.981,44.06,3184788,0
+DQ.US,D,20211207,000000,46.19,48.6,46.05,47.3,2160439,0
+DQ.US,D,20211208,000000,47.01,47.83,45.31,46.49,1469373,0
+DQ.US,D,20211209,000000,46.89,47.35,44.05,44.07,996608,0
+DQ.US,D,20211210,000000,44.72,44.72,42.41,43.49,1139713,0
+DQ.US,D,20211213,000000,43.91,45.43,42.82,43.83,1177675,0
+DQ.US,D,20211214,000000,41.92,42.62,39.7,41.93,1524952,0
+DQ.US,D,20211215,000000,41.5,42.3,39.5,41.83,1766893,0
+DQ.US,D,20211216,000000,43.01,44.33,40.3,40.79,1605614,0
+DQ.US,D,20211217,000000,39.24,41.08,38.66,40.7,2662233,0
+DQ.US,D,20211220,000000,39.02,39.09,37.095,38.05,1575494,0
+DQ.US,D,20211221,000000,39.15,41.1,39.07,40.9,1440637,0
+DQ.US,D,20211222,000000,39.97,40.35,38.84,39.92,992893,0
+DQ.US,D,20211223,000000,39.4,39.88,37.8,38.93,1109174,0
+DQ.US,D,20211227,000000,38.8,39.44,37.09,37.59,1270872,0
+DQ.US,D,20211228,000000,38,39.91,37.27,37.81,1824529,0
+DQ.US,D,20211229,000000,37.5,38.7,36.45,37.87,903122,0
+DQ.US,D,20211230,000000,37.82,41.47,37.25,40.94,2405894,0
+DQ.US,D,20211231,000000,40.77,41.58,40.08,40.32,807915,0
+DQ.US,D,20220103,000000,41.22,43.72,40.8,41.97,1793666,0
+DQ.US,D,20220104,000000,42.22,43.06,40.83,42.01,1560043,0
+DQ.US,D,20220105,000000,41.4,43.25,39.9,39.99,1695565,0
+DQ.US,D,20220106,000000,39.9,41.205,38.77,39.87,1274480,0
+DQ.US,D,20220107,000000,40.52,41.34,39.31,40.09,1811913,0
+DQ.US,D,20220110,000000,39.59,39.89,37.09,39.58,1113024,0
+DQ.US,D,20220111,000000,39.88,41.15,39.48,39.6,1064412,0
+DQ.US,D,20220112,000000,40.92,43.56,40.52,41.74,1296598,0
+DQ.US,D,20220113,000000,42.74,43.64,41.07,41.22,1074443,0
+DQ.US,D,20220114,000000,41.01,43.11,41,42.37,1774253,0
+DQ.US,D,20220118,000000,41.8,42.99,41.1,41.13,1643147,0
+DQ.US,D,20220119,000000,41.39,43.58,40.56,42.75,1741391,0
+DQ.US,D,20220120,000000,43.9,45.79,43.33,43.37,1814903,0
+DQ.US,D,20220121,000000,42.36,42.889,40.25,40.53,1290355,0
+DQ.US,D,20220124,000000,37.61,39.08,34.85,38.89,3331123,0
+DQ.US,D,20220125,000000,37.2,38.325,36.7,37.25,1571609,0
+DQ.US,D,20220126,000000,39.54,40.4,37.54,37.82,1532135,0
+DQ.US,D,20220127,000000,38.47,38.47,35.61,36.07,1095388,0
+DQ.US,D,20220128,000000,35.5,36.4,34.47,35.87,1231830,0
+DQ.US,D,20220131,000000,36.72,40.15,36.69,40.12,1059975,0
+DQ.US,D,20220201,000000,40.49,40.6,38.77,39.63,706615,0
+DQ.US,D,20220202,000000,40,40.25,37.42,37.71,1400049,0
+DQ.US,D,20220203,000000,36.99,37.55,35.51,35.72,1456243,0
+DQ.US,D,20220204,000000,36.1,38.08,35.6501,37.78,701057,0
+DQ.US,D,20220207,000000,38,38.38,37.02,37.17,591115,0
+DQ.US,D,20220208,000000,36.75,39.08,36.7115,38.92,923357,0
+DQ.US,D,20220209,000000,41,42.4,40.4,42.4,2076239,0
+DQ.US,D,20220210,000000,40.58,42.4,40.2494,40.58,1040818,0
+DQ.US,D,20220211,000000,40.44,41.46,38.38,38.79,661820,0
+DQ.US,D,20220214,000000,38.64,39.91,38.12,38.2,824718,0
+DQ.US,D,20220215,000000,39.24,41.41,39.2,41.34,696826,0
+DQ.US,D,20220216,000000,40.93,41.51,40.27,40.84,1102775,0
+DQ.US,D,20220217,000000,40.48,41.75,40.06,40.2,620529,0
+DQ.US,D,20220218,000000,40.2,40.49,39.37,39.53,628038,0
+DQ.US,D,20220222,000000,38.3,39.18,37.5,38.03,1210596,0
+DQ.US,D,20220223,000000,40.23,40.45,38.91,39.09,813965,0
+DQ.US,D,20220224,000000,37.17,41.85,35.23,41.68,2211425,0
+DQ.US,D,20220225,000000,41.69,43,41,42.92,990322,0
+DQ.US,D,20220228,000000,42.38,49.45,42.38,47.96,3788925,0
+DQ.US,D,20220301,000000,47.13,52.73,46.75,52.22,2420625,0
+DQ.US,D,20220302,000000,52.28,52.37,49.64,50.93,1719009,0
+DQ.US,D,20220303,000000,51.61,51.74,48.84,49.77,1274698,0
+DQ.US,D,20220304,000000,49.07,49.5,46.2,47.63,1552371,0
+DQ.US,D,20220307,000000,49,49.4458,46.76,47.21,1574370,0
+DQ.US,D,20220308,000000,48.14,52.25,47.895,51.31,2406506,0
+DQ.US,D,20220309,000000,51.04,53.6,50.25,52.39,1685629,0
+DQ.US,D,20220310,000000,49.25,49.97,45.52,47.74,1872714,0
+DQ.US,D,20220311,000000,49.17,50.37,40.83,41.7,2663383,0
+DQ.US,D,20220314,000000,38.71,38.98,34.73,35.93,2551243,0
+DQ.US,D,20220315,000000,34.5,38.49,32.2,36.8,2792506,0
+DQ.US,D,20220316,000000,42.05,43.37,38.8,43.11,3003821,0
+DQ.US,D,20220317,000000,40.6,42.83,40.56,41.55,1340156,0
+DQ.US,D,20220318,000000,40.73,45.95,40.51,44.93,2186002,0
+DQ.US,D,20220321,000000,44.47,45.8,42.72,44.25,936221,0
+DQ.US,D,20220322,000000,45.25,47.555,45.24,46.7,1044166,0
+DQ.US,D,20220323,000000,45.21,47.31,44.85,45.68,1180520,0
+DQ.US,D,20220324,000000,45.71,46.575,44.1406,46.04,1059820,0
+DQ.US,D,20220325,000000,44.5,44.8,43.486,44.19,1053835,0
+DQ.US,D,20220328,000000,44.96,45.23,42.6266,44.89,1146245,0
+DQ.US,D,20220329,000000,45.79,46.37,44.37,46.35,1296949,0
+DQ.US,D,20220330,000000,46.5,46.595,42.9,43.06,1054945,0
+DQ.US,D,20220331,000000,43.75,44.07,40.74,41.32,1321706,0
+DQ.US,D,20220401,000000,43.73,45.73,42.345,43.19,1466782,0
+DQ.US,D,20220404,000000,45,47,44.36,46.3,1608611,0
+DQ.US,D,20220405,000000,45.88,46.56,44.405,45.15,1462909,0
+DQ.US,D,20220406,000000,44.41,44.5,42.43,43.9,1664460,0
+DQ.US,D,20220407,000000,43.84,45.05,43.0102,43.95,1374997,0
+DQ.US,D,20220408,000000,43.67,45.6,42.37,42.42,1442575,0
+DQ.US,D,20220411,000000,42.01,44.54,41.42,43.01,1306216,0
+DQ.US,D,20220412,000000,44.07,45.53,40.3,40.34,1972570,0
+DQ.US,D,20220413,000000,40.65,44.955,40.1201,44.71,1722800,0
+DQ.US,D,20220414,000000,44.97,46.85,44.18,44.18,1219608,0
+DQ.US,D,20220418,000000,44.18,45.67,43.53,44.28,1091321,0
+DQ.US,D,20220419,000000,44.54,46.8,44.29,46.74,794573,0
+DQ.US,D,20220420,000000,47.25,47.6,44.14,44.41,1012115,0
+DQ.US,D,20220421,000000,45.94,47.77,38.595,40.53,2921618,0
+DQ.US,D,20220422,000000,41.6,43.375,40.45,41.28,2331119,0
+DQ.US,D,20220425,000000,40.35,41.17,38.68,40.77,1769408,0
+DQ.US,D,20220426,000000,40.47,40.8068,39.05,39.57,924583,0
+DQ.US,D,20220427,000000,40.87,41.405,39.5481,39.86,874692,0
+DQ.US,D,20220428,000000,40,41.62,39.28,41.22,1291658,0
+DQ.US,D,20220429,000000,42.54,44.1,41.34,41.57,978793,0
+DQ.US,D,20220502,000000,40.235,42.18,38.565,40.35,1051421,0
+DQ.US,D,20220503,000000,40.21,42.62,40,42.57,585127,0
+DQ.US,D,20220504,000000,42.4,46.89,42.025,46.85,1492238,0
+DQ.US,D,20220505,000000,45.4,46.8,42.57,44.21,1019728,0
+DQ.US,D,20220506,000000,43.91,43.91,41.05,42.01,755745,0
+DQ.US,D,20220509,000000,41,41.89,37.56,38.04,1320776,0
+DQ.US,D,20220510,000000,39.17,40.23,37.59,39.71,1007337,0
+DQ.US,D,20220511,000000,39.2,41.28,37.41,37.58,939446,0
+DQ.US,D,20220512,000000,37.21,40.57,36.03,38.79,904753,0
+DQ.US,D,20220513,000000,40.01,42.1,39.91,41.16,828249,0
+DQ.US,D,20220516,000000,41.17,41.75,39.97,40.35,408109,0
+DQ.US,D,20220517,000000,42.45,44.41,42.45,44.07,1099190,0
+DQ.US,D,20220518,000000,43.36,45.9,43.1,45.03,1021460,0
+DQ.US,D,20220519,000000,45.17,46.74,44.75,45.95,1473502,0
+DQ.US,D,20220520,000000,47.16,47.541,45.16,47.46,940034,0
+DQ.US,D,20220523,000000,48,48.74,46.31,46.45,854883,0
+DQ.US,D,20220524,000000,45.32,45.33,43.4,44.11,640543,0
+DQ.US,D,20220525,000000,43.65,47.16,43.3,46.56,835975,0
+DQ.US,D,20220526,000000,46.61,49.15,46.1861,48.61,1033563,0
+DQ.US,D,20220527,000000,48.8,49,46.92,47.56,570754,0
+DQ.US,D,20220531,000000,49.12,50.3,47.22,48.9,1533433,0
+DQ.US,D,20220601,000000,50.42,51.95,49.79,49.98,1568732,0
+DQ.US,D,20220602,000000,50.04,54.5705,50,54.15,2076511,0
+DQ.US,D,20220603,000000,53.52,56.41,52.8201,55.08,1046468,0
+DQ.US,D,20220606,000000,59.15,63.94,58.99,61.73,3199191,0
+DQ.US,D,20220607,000000,60.34,64.19,59.3,64.01,1871805,0
+DQ.US,D,20220608,000000,64,67.06,62.5937,63.64,2249225,0
+DQ.US,D,20220609,000000,59.9,63.29,59.13,60.99,1551932,0
+DQ.US,D,20220610,000000,60,65.37,60,62.22,1886236,0
+DQ.US,D,20220613,000000,58.81,59.97,55.68,58.43,1717573,0
+DQ.US,D,20220614,000000,59.71,59.84,55.42,56.57,1351025,0
+DQ.US,D,20220615,000000,57.33,58.42,55.64,57.08,1175913,0
+DQ.US,D,20220616,000000,54.92,56.78,52.75,53.97,1158352,0
+DQ.US,D,20220617,000000,56.01,59.18,55.915,58.44,2689274,0
+DQ.US,D,20220621,000000,60.6955,67.57,60.51,67,3591146,0
+DQ.US,D,20220622,000000,64.3,70,64.2,67.45,3169671,0
+DQ.US,D,20220623,000000,68.1,69.47,65.26,66.27,1579089,0
+DQ.US,D,20220624,000000,68.93,69,64.75,67.21,1467030,0
+DQ.US,D,20220627,000000,67.22,74,66.57,72.11,4169132,0
+DQ.US,D,20220628,000000,74,74.1,67.31,67.53,2607151,0
+DQ.US,D,20220629,000000,65.79,68.31,63.49,67.17,1796266,0
+DQ.US,D,20220630,000000,67.3,72.15,66.9,71.38,2958781,0
+DQ.US,D,20220701,000000,70.08,71,68.24,70.69,1475326,0
+DQ.US,D,20220705,000000,72.46,74.388,68.04,70.96,2593759,0
+DQ.US,D,20220706,000000,70.03,71.4615,65.1801,67,1932146,0
+DQ.US,D,20220707,000000,68.14,77.18,68.12,77,3200249,0
+DQ.US,D,20220708,000000,76.85,77.06,71.52,73.83,2566234,0
+DQ.US,D,20220711,000000,71.62,71.7,68.05,68.84,1653210,0
+DQ.US,D,20220712,000000,68.435,69.205,65.11,65.6,1871928,0
+DQ.US,D,20220713,000000,66.2,70.29,65.6632,69.5,1938600,0
+DQ.US,D,20220714,000000,69,70.98,67.1,70.15,883060,0
+DQ.US,D,20220715,000000,67.3,67.3,60.7,66.84,3027113,0
+DQ.US,D,20220718,000000,68.41,70.52,66.89,67.1,1183078,0
+DQ.US,D,20220719,000000,67.39,67.9899,65.16,67.46,1199675,0
+DQ.US,D,20220720,000000,67.42,70.39,64.59,66.13,1486553,0
+DQ.US,D,20220721,000000,65.57,66.3,63.22,64.42,1131262,0
+DQ.US,D,20220722,000000,61.39,62.58,59.07,59.72,1839840,0
+DQ.US,D,20220725,000000,59.59,60.79,57.82,60.37,1209954,0
+DQ.US,D,20220726,000000,60.74,61.4451,59.67,60.34,1812300,0
+DQ.US,D,20220727,000000,61.036,64.92,59.95,64.43,1536016,0
+DQ.US,D,20220728,000000,65.8,67.4,62.48,64.25,2366125,0
+DQ.US,D,20220729,000000,63.37,65.65,63.01,64.7,1731503,0
+DQ.US,D,20220801,000000,64,64,60.85,61.23,1176126,0
+DQ.US,D,20220802,000000,58.77,63.32,58.47,61.66,1712702,0
+DQ.US,D,20220803,000000,66,67.88,60.17,62.51,3022011,0
+DQ.US,D,20220804,000000,63.1,66.95,62.0301,66.82,1396168,0
+DQ.US,D,20220805,000000,66.49,67.6875,63.84,64.53,1570380,0
+DQ.US,D,20220808,000000,66.08,69.99,63.35,64.1,1505697,0
+DQ.US,D,20220809,000000,63.91,66.23,63.02,66.05,900011,0
+DQ.US,D,20220810,000000,66.55,70.8,65.1101,70.71,1797735,0
+DQ.US,D,20220811,000000,70.91,72.21,69.4,70.73,1160622,0
+DQ.US,D,20220812,000000,68.78,69.78,67.01,68.74,1220078,0
+DQ.US,D,20220815,000000,69,71.64,67.33,68.58,1113006,0
+DQ.US,D,20220816,000000,67.73,69.3399,67.5,68.25,803740,0
+DQ.US,D,20220817,000000,67.5,67.97,64.56,66.58,1182173,0
+DQ.US,D,20220818,000000,67.65,68.47,65.42,66.73,1132802,0
+DQ.US,D,20220819,000000,65.98,66.16,62.3,63.07,1446517,0
+DQ.US,D,20220822,000000,61.8,63.68,60.68,62.29,1706254,0
+DQ.US,D,20220823,000000,62.75,63.3413,60.13,62.73,1374592,0
+DQ.US,D,20220824,000000,62.24,63.4999,62.18,62.23,1404643,0
+DQ.US,D,20220825,000000,63.71,67.25,63.53,66.56,1692158,0
+DQ.US,D,20220826,000000,68.84,73.36,68.2866,71.87,5579103,0
+DQ.US,D,20220829,000000,70.56,71.3699,67.81,67.99,1330792,0
+DQ.US,D,20220830,000000,69.14,69.425,64.07,64.73,1580170,0
+DQ.US,D,20220831,000000,65.5,67,65,66.67,1184542,0
+DQ.US,D,20220901,000000,64.92,68.39,64.74,68.28,1232935,0
+DQ.US,D,20220902,000000,68.2,69.46,64.4,64.43,946348,0
+DQ.US,D,20220906,000000,66.02,66.76,63.18,64.81,1288705,0
+DQ.US,D,20220907,000000,64.63,68.7,63.34,68.57,934117,0
+DQ.US,D,20220908,000000,64.31,64.7963,61.1,63.42,2453437,0
+DQ.US,D,20220909,000000,65.05,65.8,63.33,64.95,972519,0
+DQ.US,D,20220912,000000,65.79,65.79,63.58,64.19,926899,0
+DQ.US,D,20220913,000000,61.89,64.08,61.59,61.94,995230,0
+DQ.US,D,20220914,000000,61.6,62.79,60.38,62.63,760210,0
+DQ.US,D,20220915,000000,58.95,60.75,57.7,57.81,2089478,0
+DQ.US,D,20220916,000000,56.9,57.415,55.03,56.38,3058727,0
+DQ.US,D,20220919,000000,54.73,56.86,54.73,56.41,652012,0
+DQ.US,D,20220920,000000,56.8,57.85,55.26,55.99,818644,0
+DQ.US,D,20220921,000000,56.02,56.96,53.55,55.21,840126,0
+DQ.US,D,20220922,000000,54.98,55.5,50.62,51.64,2504770,0
+DQ.US,D,20220923,000000,49.98,52.11,49.48,51.77,1791091,0
+DQ.US,D,20220926,000000,51.56,53.635,51.56,51.88,2594113,0
+DQ.US,D,20220927,000000,53.44,53.73,51.1,51.33,1142630,0
+DQ.US,D,20220928,000000,50.56,53.21,49.4,52.84,1132772,0
+DQ.US,D,20220929,000000,51.46,51.46,49.21,49.95,1492376,0
+DQ.US,D,20220930,000000,50.13,53.41,49.355,53.08,1666465,0
+DQ.US,D,20221003,000000,53.32,54.69,53.13,53.41,622084,0
+DQ.US,D,20221004,000000,54.81,56.47,53.89,55.66,763160,0
+DQ.US,D,20221005,000000,55.16,56.4525,53.2,55.25,833818,0
+DQ.US,D,20221006,000000,54.8,55.36,51.25,51.64,1302634,0
+DQ.US,D,20221007,000000,50.57,51.4,49.94,50.34,718370,0
+DQ.US,D,20221010,000000,50.02,50.035,48.67,49.44,1011558,0
+DQ.US,D,20221011,000000,48.6,49.54,47.8326,48.84,883104,0
+DQ.US,D,20221012,000000,49.58,50.55,48.75,49.74,846076,0
+DQ.US,D,20221013,000000,48,51.45,47.67,50.64,817017,0
+DQ.US,D,20221014,000000,52.93,53.4,50.51,50.72,998190,0
+DQ.US,D,20221017,000000,51.95,52.4799,47.62,48.09,1449355,0
+DQ.US,D,20221018,000000,49.99,53.42,49.37,50.97,1488967,0
+DQ.US,D,20221019,000000,49.5,50.26,48.17,49.1,863290,0
+DQ.US,D,20221020,000000,49.09,49.34,46.96,47.52,1191516,0
+DQ.US,D,20221021,000000,47.5,49.33,46.97,48.37,1877684,0
+DQ.US,D,20221024,000000,45.19,46.1,41.03,45.14,2325121,0
+DQ.US,D,20221025,000000,46.5,48.09,46.1801,47.13,919413,0
+DQ.US,D,20221026,000000,48.29,50.78,47.81,50.73,1685654,0
+DQ.US,D,20221027,000000,49.31,50.7,47.6,48.38,1194636,0
+DQ.US,D,20221028,000000,46.17,47.355,43.0139,46.37,1377603,0
+DQ.US,D,20221031,000000,43.84,45.5913,43.3801,43.99,1120842,0
+DQ.US,D,20221101,000000,45.88,46.99,44.05,44.05,1076605,0
+DQ.US,D,20221102,000000,44.66,47.035,43.32,44.59,979573,0
+DQ.US,D,20221103,000000,45.12,46.15,45,45.26,913649,0
+DQ.US,D,20221104,000000,48.62,48.87,45.24,46.11,1227759,0
+DQ.US,D,20221107,000000,48.83,51.68,48.83,51.1,2299252,0
+DQ.US,D,20221108,000000,51.67,52.47,50.66,52.3,1431358,0
+DQ.US,D,20221109,000000,50.92,54.43,50.76,51.72,1450868,0
+DQ.US,D,20221110,000000,53.56,55.74,52.18,55.67,1825337,0
+DQ.US,D,20221111,000000,57.04,58.09,55.2,55.71,946784,0
+DQ.US,D,20221114,000000,56.1,56.185,53.67,53.91,804396,0
+DQ.US,D,20221115,000000,56.15,57.95,55.995,57.45,1234600,0
+DQ.US,D,20221116,000000,56.59,58.44,55.19,55.23,791788,0
+DQ.US,D,20221117,000000,53.93,56.087,53.29,55.63,630400,0
+DQ.US,D,20221118,000000,55,55.67,52.43,53.09,834891,0
+DQ.US,D,20221121,000000,52.39,52.98,51.29,52.25,471751,0
+DQ.US,D,20221122,000000,51.65,51.945,50.24,51.85,465148,0
+DQ.US,D,20221123,000000,52.54,52.96,50.845,51.2,779098,0
+DQ.US,D,20221125,000000,50.01,50.4086,48.13,49.82,723999,0
+DQ.US,D,20221128,000000,49.5,50.61,48.4,50.45,642460,0
+DQ.US,D,20221129,000000,52.12,53.32,50.75,50.76,740862,0
+DQ.US,D,20221130,000000,53.26,56.98,53,56.91,1932904,0
+DQ.US,D,20221201,000000,55.47,55.695,52.82,53.24,1577820,0
+DQ.US,D,20221202,000000,52.54,55.1297,52.0511,54.03,1050178,0
+DQ.US,D,20221205,000000,54.58,54.7,50.65,51.71,1608465,0
+DQ.US,D,20221206,000000,51.79,52.25,48.33,49.27,1579274,0
+DQ.US,D,20221207,000000,48.43,49.45,47.49,47.68,1290110,0
+DQ.US,D,20221208,000000,47.04,49,46.3,46.76,1335750,0
+DQ.US,D,20221209,000000,47.68,50.11,47.485,49.61,1127934,0
+DQ.US,D,20221212,000000,48.89,49.21,47.02,47.79,1126218,0
+DQ.US,D,20221213,000000,49.57,49.65,46.41,46.86,2603455,0
+DQ.US,D,20221214,000000,47.09,47.09,45.29,46.19,1923130,0
+DQ.US,D,20221215,000000,46.97,49.366,45.91,46.02,1024176,0
+DQ.US,D,20221216,000000,46.74,47.01,44.29,44.57,4101018,0
+DQ.US,D,20221219,000000,45,45.73,44.29,44.9,899938,0
+DQ.US,D,20221220,000000,44.12,45.17,44.1,44.26,833910,0
+DQ.US,D,20221221,000000,44.66,45.21,44.11,44.9,794621,0
+DQ.US,D,20221222,000000,44.61,44.74,41.33,42.18,1502789,0
+DQ.US,D,20221223,000000,42.57,42.77,39.94,40.51,1481992,0
+DQ.US,D,20221227,000000,43.12,43.12,39.5607,40.27,1410736,0
+DQ.US,D,20221228,000000,39.64,40.45,38.91,39.13,1042783,0
+DQ.US,D,20221229,000000,39.66,39.99,39.01,39.36,713973,0
+DQ.US,D,20221230,000000,38.77,39.14,38.16,38.61,714664,0
+DQ.US,D,20230103,000000,39.31,41.385,38.95,39.95,1400355,0
+DQ.US,D,20230104,000000,39.4,40,37.61,38.86,1663489,0
+DQ.US,D,20230105,000000,40,40.49,36.91,37.11,1455964,0
+DQ.US,D,20230106,000000,37.59,40.64,37.59,39.76,1630637,0
+DQ.US,D,20230109,000000,40.52,40.91,39.43,39.62,1329222,0
+DQ.US,D,20230110,000000,40.69,45.2399,40.45,44.53,3048143,0
+DQ.US,D,20230111,000000,45.5,47.2,44.05,45.16,1899455,0
+DQ.US,D,20230112,000000,44.46,45.58,43.755,44.42,999074,0
+DQ.US,D,20230113,000000,43.97,44.5,42.672,43.65,1231960,0
+DQ.US,D,20230117,000000,44.15,46.93,43.51,46.78,1695684,0
+DQ.US,D,20230118,000000,46.695,46.98,43.6532,43.8,1523997,0
+DQ.US,D,20230119,000000,44.05,45.21,43.25,44.48,1147116,0
+DQ.US,D,20230120,000000,46,47.91,45.16,47.32,1522767,0
+DQ.US,D,20230123,000000,47.41,48.7,46.81,47.91,786237,0
+DQ.US,D,20230124,000000,47.72,49,46.41,46.67,1255400,0
+DQ.US,D,20230125,000000,46,46.6,45.21,46.43,537045,0
+DQ.US,D,20230126,000000,47.75,47.82,46.36,46.76,403515,0
+DQ.US,D,20230127,000000,47,47.34,45.66,45.67,559497,0
+DQ.US,D,20230130,000000,44.59,44.94,43.35,43.53,868231,0
+DQ.US,D,20230131,000000,43.3,46.48,43.2,45.51,1007159,0
+DQ.US,D,20230201,000000,48,48.96,46.82,47.62,1657547,0
+DQ.US,D,20230202,000000,47.99,48.14,45.54,46.11,981955,0
+DQ.US,D,20230203,000000,43.95,44.9,43.25,43.44,1473346,0
+DQ.US,D,20230206,000000,42.6,43.28,41.43,43.09,1261965,0
+DQ.US,D,20230207,000000,43.37,44.24,41.86,43.52,889837,0
+DQ.US,D,20230208,000000,44.58,45.3,41.81,42.57,1699580,0
+DQ.US,D,20230209,000000,43.83,44.41,42.08,42.36,1012168,0
+DQ.US,D,20230210,000000,42.02,43.1,41.65,42.12,806160,0
+DQ.US,D,20230213,000000,42.72,42.95,41.86,42.07,669709,0
+DQ.US,D,20230214,000000,41.79,43.2,41.57,42.84,861200,0
+DQ.US,D,20230215,000000,42.27,44.1846,42.26,43.92,792861,0
+DQ.US,D,20230216,000000,43,43.99,42.96,43.37,815421,0
+DQ.US,D,20230217,000000,42.6,42.9952,41.28,42.1,1072770,0
+DQ.US,D,20230221,000000,41.99,43.215,40.8908,43.04,2357243,0
+DQ.US,D,20230222,000000,42.99,45.8,42.6735,45.05,1745517,0
+DQ.US,D,20230223,000000,45.74,46.96,45.4,46.42,2035388,0
+DQ.US,D,20230224,000000,45.36,45.99,43.81,44.52,1699460,0
+DQ.US,D,20230227,000000,45.72,46.21,44.64,44.98,1487488,0
+DQ.US,D,20230228,000000,43.83,46.19,43.2201,44.18,2004909,0
+DQ.US,D,20230301,000000,46.16,47.51,45.24,47.29,2335643,0
+DQ.US,D,20230302,000000,46.9,49.01,46.85,48.78,2278796,0
+DQ.US,D,20230303,000000,48.9,52.93,48.75,52.02,2508522,0
+DQ.US,D,20230306,000000,52.89,55.6,52.89,54.94,2814979,0
+DQ.US,D,20230307,000000,54.64,54.83,53.37,53.83,1498508,0
+DQ.US,D,20230308,000000,53.75,54.48,51.51,52.56,1187124,0
+DQ.US,D,20230309,000000,52.07,53.035,50.74,50.75,1058651,0
+DQ.US,D,20230310,000000,49.69,51.45,48.5,49.9,1121995,0
+DQ.US,D,20230313,000000,49.07,51.38,48.92,49.83,1105648,0
+DQ.US,D,20230314,000000,50.15,51.84,50.06,50.7,1254657,0
+DQ.US,D,20230315,000000,49.51,49.72,48.19,49.26,1077756,0
+DQ.US,D,20230316,000000,48.54,48.64,47.105,48.22,1012587,0
+DQ.US,D,20230317,000000,47.99,48.2,45.18,45.68,1811578,0
+DQ.US,D,20230320,000000,45.38,49.045,45.38,48,769773,0
+DQ.US,D,20230321,000000,49.38,50.555,48.8,49.53,625306,0
+DQ.US,D,20230322,000000,50.05,50.5,48.02,48.08,1357284,0
+DQ.US,D,20230323,000000,49.25,50.74,48.47,49.02,898567,0
+DQ.US,D,20230324,000000,48.29,50.809,48.25,50.65,1078759,0
+DQ.US,D,20230327,000000,50.38,50.99,49.135,49.52,1193576,0
+DQ.US,D,20230328,000000,49.86,49.86,48.38,49.09,960940,0
+DQ.US,D,20230329,000000,48.79,49.01,46.2,46.75,1548857,0
+DQ.US,D,20230330,000000,47.31,47.51,46.5,46.66,954175,0
+DQ.US,D,20230331,000000,46.96,47.76,46.2,46.84,2108387,0
+DQ.US,D,20230403,000000,46.81,47.33,45.12,45.78,916911,0
+DQ.US,D,20230404,000000,45.26,45.95,44.68,45.13,559629,0
+DQ.US,D,20230405,000000,44.67,45.24,43.11,44,906517,0
+DQ.US,D,20230406,000000,44,44.935,43.785,44.47,1174316,0
+DQ.US,D,20230410,000000,44.39,47.28,44.18,47.25,688274,0
+DQ.US,D,20230411,000000,47.72,48.76,47.4495,48.44,1279958,0
+DQ.US,D,20230412,000000,48.31,48.758,45.66,45.66,890785,0
+DQ.US,D,20230413,000000,45.98,47.03,45.56,45.61,542684,0
+DQ.US,D,20230414,000000,45.57,46.2599,44.51,45.61,987039,0
+DQ.US,D,20230417,000000,46.54,46.94,45.82,45.86,698064,0
+DQ.US,D,20230418,000000,46.01,46.17,44.84,45.71,481762,0
+DQ.US,D,20230419,000000,45,45.39,44.56,45.37,571517,0
+DQ.US,D,20230420,000000,44.66,45.63,44.45,44.76,483588,0
+DQ.US,D,20230421,000000,44.04,44.59,43.4,43.85,453985,0
+DQ.US,D,20230424,000000,43.3,43.46,42.08,42.8,885345,0
+DQ.US,D,20230425,000000,42,42.7,41.68,42.46,737703,0
+DQ.US,D,20230426,000000,42.5,42.965,41.85,42.33,926155,0
+DQ.US,D,20230427,000000,41,44.33,41,43.91,2037865,0
+DQ.US,D,20230428,000000,43.16,46.29,42.6,45.92,1170859,0
+DQ.US,D,20230501,000000,45.85,48.31,45.75,47.78,1271301,0
+DQ.US,D,20230502,000000,47.09,47.5,45.25,45.42,825233,0
+DQ.US,D,20230503,000000,45,46.14,42.56,42.77,1252267,0
+DQ.US,D,20230504,000000,43.01,43.105,41.06,41.89,1125594,0
+DQ.US,D,20230505,000000,43.01,45.01,42.12,44.73,866942,0
+DQ.US,D,20230508,000000,44.15,44.86,43.12,43.84,882034,0
+DQ.US,D,20230509,000000,43,43,41.15,42.11,1183647,0
+DQ.US,D,20230510,000000,41.97,42.69,41.055,41.48,995350,0
+DQ.US,D,20230511,000000,41.21,43.39,40.85,43.25,938513,0
+DQ.US,D,20230512,000000,43.18,44.08,42.61,42.78,1023233,0
+DQ.US,D,20230515,000000,42.93,43.42,41.74,42.67,1066219,0
+DQ.US,D,20230516,000000,42.01,43.315,41.63,41.66,1242607,0
+DQ.US,D,20230517,000000,41.06,41.69,40.85,41.19,874812,0
+DQ.US,D,20230518,000000,41.11,41.18,39,39.72,1720136,0
+DQ.US,D,20230519,000000,39.85,40.2,38.28,38.52,1271990,0
+DQ.US,D,20230522,000000,39,39.015,37.111,37.74,1388210,0
+DQ.US,D,20230523,000000,38.78,40.05,37.9,39.74,1233296,0
+DQ.US,D,20230524,000000,39.93,40.14,38.8,39.18,737898,0
+DQ.US,D,20230525,000000,39.04,39.225,37.715,38.34,896586,0
+DQ.US,D,20230526,000000,38.6,38.64,37.32,38.19,572485,0
+DQ.US,D,20230530,000000,38,38.0899,36.31,36.92,1451306,0
+DQ.US,D,20230531,000000,36.57,36.57,35.7,35.95,1480654,0
+DQ.US,D,20230601,000000,35.99,37.6,35.49,37.39,1170168,0
+DQ.US,D,20230602,000000,38.5,38.815,37.45,38.36,778044,0
+DQ.US,D,20230605,000000,38.33,38.7,37.62,37.86,468626,0
+DQ.US,D,20230606,000000,37.77,38.55,37.33,38.18,397803,0
+DQ.US,D,20230607,000000,37.9,39.29,37.59,39.13,1450440,0
+DQ.US,D,20230608,000000,39.49,39.88,38.27,39.74,1128323,0
+DQ.US,D,20230609,000000,39.59,42.53,39.36,41.58,2338487,0
+DQ.US,D,20230612,000000,41.44,41.5,40.3,40.71,881643,0
+DQ.US,D,20230613,000000,41.11,41.79,40.08,40.48,917049,0
+DQ.US,D,20230614,000000,40.68,42.16,40.3249,41.75,1176733,0
+DQ.US,D,20230615,000000,41.91,43.66,41.84,42.59,1177127,0
+DQ.US,D,20230616,000000,43.21,43.66,42.225,42.65,1414100,0
+DQ.US,D,20230620,000000,41.5,41.55,38.98,39.43,1445358,0
+DQ.US,D,20230621,000000,39.21,39.52,38.71,39.05,400787,0
+DQ.US,D,20230622,000000,38.9,38.9202,37.94,38.25,613930,0
+DQ.US,D,20230623,000000,38,38.15,37.765,37.77,472264,0
+DQ.US,D,20230626,000000,37.75,38.99,37.06,37.22,782370,0
+DQ.US,D,20230627,000000,38,38,37.04,37.48,654297,0
+DQ.US,D,20230628,000000,37.6,37.67,36.81,37.55,502673,0
+DQ.US,D,20230629,000000,37.5,38.57,37.07,38.23,773757,0
+DQ.US,D,20230630,000000,38.39,40.21,37.73,39.7,927225,0
+DQ.US,D,20230703,000000,39.99,41.43,38.81,39.06,498130,0
+DQ.US,D,20230705,000000,38.95,39.775,38.64,38.76,693891,0
+DQ.US,D,20230706,000000,38.2,38.65,37.39,37.78,585664,0
+DQ.US,D,20230707,000000,38.05,39.615,38,39.23,648023,0
+DQ.US,D,20230710,000000,39.49,39.97,39,39.46,645113,0
+DQ.US,D,20230711,000000,39.48,39.58,37.9,38.88,551449,0
+DQ.US,D,20230712,000000,39.65,40.795,39.4565,40.09,934893,0
+DQ.US,D,20230713,000000,40.76,41.37,39.86,40.09,891002,0
+DQ.US,D,20230714,000000,40.09,40.14,38.39,38.73,903670,0
+DQ.US,D,20230717,000000,38.75,39.24,38.28,38.99,791125,0
+DQ.US,D,20230718,000000,38.45,39.2215,38.21,38.26,711087,0
+DQ.US,D,20230719,000000,38.73,39.185,38.01,38.39,523259,0
+DQ.US,D,20230720,000000,38.05,38.22,37.4,37.64,535435,0
+DQ.US,D,20230721,000000,37.8,37.9,37,37.23,703577,0
+DQ.US,D,20230724,000000,37.09,37.98,36.93,37.7,567729,0
+DQ.US,D,20230725,000000,38.61,38.65,37.38,37.44,574987,0
+DQ.US,D,20230726,000000,37.21,38.72,37,38.16,857364,0
+DQ.US,D,20230727,000000,38.5,38.62,37.31,37.39,748063,0
+DQ.US,D,20230728,000000,38.2,38.691,37.75,38.29,608879,0
+DQ.US,D,20230731,000000,38.6,40.13,38.5,39.07,834505,0
+DQ.US,D,20230801,000000,38.71,39.36,37.93,38.05,730302,0
+DQ.US,D,20230802,000000,37.46,37.6253,35.85,36.05,1071339,0
+DQ.US,D,20230803,000000,33.88,35.92,33.4002,34.34,3140651,0
+DQ.US,D,20230804,000000,34.71,36.92,34.6,36.25,1604922,0
+DQ.US,D,20230807,000000,36.49,38.02,36.49,37.4,1634519,0
+DQ.US,D,20230808,000000,36.34,37.03,36.0254,36.9,1053013,0
+DQ.US,D,20230809,000000,37.18,38.77,37.04,38.34,1338492,0
+DQ.US,D,20230810,000000,38.72,38.91,37.72,37.76,1223768,0
+DQ.US,D,20230811,000000,36.64,36.8,34.63,35.11,1400117,0
+DQ.US,D,20230814,000000,34.78,36.14,33.93,35.87,1131033,0
+DQ.US,D,20230815,000000,35.31,35.71,34.89,35.44,571291,0
+DQ.US,D,20230816,000000,35.04,36.205,34.77,35.3,1237478,0
+DQ.US,D,20230817,000000,35.45,36.23,35.14,35.61,1399858,0
+DQ.US,D,20230818,000000,34.96,35.23,34.45,35.14,1397063,0
+DQ.US,D,20230821,000000,34.91,35.3328,34.35,34.79,544280,0
+DQ.US,D,20230822,000000,35.74,35.9762,34.22,34.4,926909,0
+DQ.US,D,20230823,000000,34.41,36.07,34.41,35.71,894363,0
+DQ.US,D,20230824,000000,36,36.48,35.3,35.46,723774,0
+DQ.US,D,20230825,000000,35.67,35.96,34.44,35.72,788003,0
+DQ.US,D,20230828,000000,36,36.2,35.6,36.11,400478,0
+DQ.US,D,20230829,000000,36.23,37.41,36.07,37.1,561352,0
+DQ.US,D,20230830,000000,36.5,37.08,36.5,36.79,574041,0
+DQ.US,D,20230831,000000,36.51,37.4,36.4,36.97,1006923,0
+DQ.US,D,20230901,000000,37.62,37.92,36.67,36.81,456455,0
+DQ.US,D,20230905,000000,37,37.2,35.51,36.24,703434,0
+DQ.US,D,20230906,000000,35.83,36.7699,35.15,35.38,859275,0
+DQ.US,D,20230907,000000,34.59,35.38,33.3,33.76,1024374,0
+DQ.US,D,20230908,000000,33.89,34.26,33.37,33.98,621212,0
+DQ.US,D,20230911,000000,34.44,34.88,33.23,33.48,675766,0
+DQ.US,D,20230912,000000,33.32,33.5332,32.76,32.87,721135,0
+DQ.US,D,20230913,000000,33,33.05,31.77,32.33,615994,0
+DQ.US,D,20230914,000000,32.88,33.64,32.7927,33.41,1048120,0
+DQ.US,D,20230915,000000,33.27,33.37,32.33,32.49,1121368,0
+DQ.US,D,20230918,000000,32.13,32.44,31.42,31.62,575042,0
+DQ.US,D,20230919,000000,30.92,31.35,30.36,30.56,862928,0
+DQ.US,D,20230920,000000,30.64,30.87,30.01,30.21,757489,0
+DQ.US,D,20230921,000000,29.94,30.625,29.6,30.55,872719,0
+DQ.US,D,20230922,000000,31.28,31.28,30.07,30.22,585593,0
+DQ.US,D,20230925,000000,29.7,30.92,29.61,30.11,449616,0
+DQ.US,D,20230926,000000,29.96,31.15,29.92,30.72,594412,0
+DQ.US,D,20230927,000000,30.96,31.19,30.02,30.37,517700,0
+DQ.US,D,20230928,000000,30.35,30.35,29.48,29.72,469114,0
+DQ.US,D,20230929,000000,30.4,31.11,30.11,30.27,754624,0
+DQ.US,D,20231002,000000,29.96,30.09,29.3,29.57,738316,0
+DQ.US,D,20231003,000000,29.06,29.42,28.3401,28.77,988516,0
+DQ.US,D,20231004,000000,28.48,28.72,27.15,27.48,1161809,0
+DQ.US,D,20231005,000000,27.41,27.56,25.61,26.17,1502622,0
+DQ.US,D,20231006,000000,26.065,26.69,25.97,26.23,900095,0
+DQ.US,D,20231009,000000,25.99,26.19,25.07,25.88,844721,0
+DQ.US,D,20231010,000000,26.13,28.45,26.1158,27.72,1008885,0
+DQ.US,D,20231011,000000,28.2,28.37,27.12,27.56,759972,0
+DQ.US,D,20231012,000000,27.67,27.7,26.61,27.04,776708,0
+DQ.US,D,20231013,000000,26.86,27.01,26.34,26.89,573644,0
+DQ.US,D,20231016,000000,26.7,26.7,25.595,26.27,866935,0
+DQ.US,D,20231017,000000,26,27.29,25.67,27.05,678316,0
+DQ.US,D,20231018,000000,26.61,26.85,25.8425,25.98,603191,0
+DQ.US,D,20231019,000000,25.73,26.1,25.355,25.47,793410,0
+DQ.US,D,20231020,000000,24.99,25.35,24.57,24.86,888381,0
+DQ.US,D,20231023,000000,24.5,24.72,24.07,24.36,772351,0
+DQ.US,D,20231024,000000,24.84,25.37,24.42,24.72,919954,0
+DQ.US,D,20231025,000000,24.36,24.48,23.58,23.82,669036,0
+DQ.US,D,20231026,000000,24.02,24.02,23.24,23.57,981449,0
+DQ.US,D,20231027,000000,23.87,23.89,22.94,23.33,1305317,0
+DQ.US,D,20231030,000000,24.035,27.15,23.92,24.7,2238184,0
+DQ.US,D,20231031,000000,24.37,25.86,24.29,25.46,1216349,0
+DQ.US,D,20231101,000000,25.33,25.6,24.6045,24.9,1494278,0
+DQ.US,D,20231102,000000,25.02,25.85,24.98,25.49,1627433,0
+DQ.US,D,20231103,000000,26,26.81,25.4975,26.12,1823068,0
+DQ.US,D,20231106,000000,26.18,26.85,25.645,26.39,1047908,0
+DQ.US,D,20231107,000000,26.15,26.61,25.37,26.31,1096628,0
+DQ.US,D,20231108,000000,25.94,26.64,25.7,26.21,1486172,0
+DQ.US,D,20231109,000000,26.39,27.15,26.05,26.24,1223209,0
+DQ.US,D,20231110,000000,26.14,26.95,25.89,26.88,756152,0
+DQ.US,D,20231113,000000,26.69,28.08,26.6231,27.54,1358490,0
+DQ.US,D,20231114,000000,27.92,28.615,27.92,28.56,1309036,0
+DQ.US,D,20231115,000000,28.28,30.01,28.28,29,1447070,0
+DQ.US,D,20231116,000000,28.03,28.49,27.19,27.81,1142459,0
+DQ.US,D,20231117,000000,27.43,27.77,26.78,26.98,471243,0
+DQ.US,D,20231120,000000,27.32,27.36,26.92,27.16,559624,0
+DQ.US,D,20231121,000000,26.89,26.9,25.81,26.1,686139,0
+DQ.US,D,20231122,000000,26.31,26.5,25.86,26.32,608464,0
+DQ.US,D,20231124,000000,26.01,26.23,25.885,25.97,303079,0
+DQ.US,D,20231127,000000,25.74,25.74,24.415,24.83,1363133,0
+DQ.US,D,20231128,000000,24.63,24.7155,23.22,24.01,1925242,0
+DQ.US,D,20231129,000000,24.03,24.75,24,24.28,1556971,0
+DQ.US,D,20231130,000000,24.45,24.534,23.54,23.66,1527757,0
+DQ.US,D,20231201,000000,23.41,24.89,23.4,24.78,1666315,0
+DQ.US,D,20231204,000000,24.5,25.12,24.23,24.65,834767,0
+DQ.US,D,20231205,000000,24.22,24.39,23.665,23.72,834261,0
+DQ.US,D,20231206,000000,23.97,24.45,22.95,22.96,1385865,0
+DQ.US,D,20231207,000000,23,23.57,22.63,23.17,1585199,0
+DQ.US,D,20231208,000000,23.04,23.85,22.82,23.11,751702,0
+DQ.US,D,20231211,000000,23.01,23.53,22.8275,23.19,719822,0
+DQ.US,D,20231212,000000,23.2,23.21,21.97,22.11,805723,0
+DQ.US,D,20231213,000000,22,22.5,21.48,22.36,2488456,0
+DQ.US,D,20231214,000000,22.96,23.7,22.7066,23.03,1988605,0
+DQ.US,D,20231215,000000,23.5,24.49,23.4,23.73,2628012,0
+DQ.US,D,20231218,000000,23.58,23.97,23.085,23.34,1255230,0
+DQ.US,D,20231219,000000,23.42,24.32,23.3954,24.32,1579243,0
+DQ.US,D,20231220,000000,24.09,24.72,23.25,23.27,1480274,0
+DQ.US,D,20231221,000000,23.93,25.4,23.73,25.33,921167,0
+DQ.US,D,20231222,000000,24.98,25.265,24.78,25,1003970,0
+DQ.US,D,20231226,000000,24.51,25.87,24.5,25.41,836113,0
+DQ.US,D,20231227,000000,25.66,25.8399,25.44,25.64,643399,0
+DQ.US,D,20231228,000000,26.41,27.66,26.22,26.55,1192830,0
+DQ.US,D,20231229,000000,26.6,26.83,26.08,26.6,1015385,0
+DQ.US,D,20240102,000000,26,26.18,24.8878,25.18,794434,0
+DQ.US,D,20240103,000000,24.83,24.91,23.75,24.28,768247,0
+DQ.US,D,20240104,000000,24.09,24.4,23.55,23.6,592318,0
+DQ.US,D,20240105,000000,23.51,23.84,23.22,23.61,768714,0
+DQ.US,D,20240108,000000,23.4,23.87,23.05,23.21,1118456,0
+DQ.US,D,20240109,000000,22.98,23.25,22.49,23.15,1084165,0
+DQ.US,D,20240110,000000,23.09,23.3553,22.44,22.91,671879,0
+DQ.US,D,20240111,000000,23.2,23.2399,22.63,22.7,618251,0
+DQ.US,D,20240112,000000,22.92,23.66,22.74,22.88,715600,0
+DQ.US,D,20240116,000000,22.69,23.15,21.3,21.39,1249556,0
+DQ.US,D,20240117,000000,20.34,20.97,20.255,20.7,1044215,0
+DQ.US,D,20240118,000000,21.19,21.55,21.01,21.27,1075743,0
+DQ.US,D,20240119,000000,21.11,21.34,20.2,20.38,1064570,0
+DQ.US,D,20240122,000000,20.04,20.62,19.52,20.09,1100344,0
+DQ.US,D,20240123,000000,21,22.23,20.44,20.96,1338256,0
+DQ.US,D,20240124,000000,21.53,21.55,19.62,19.63,1332074,0
+DQ.US,D,20240125,000000,19.76,20.26,19.35,19.66,950718,0
+DQ.US,D,20240126,000000,19.64,19.78,19.17,19.18,611255,0
+DQ.US,D,20240129,000000,18.96,19.1,18.31,19.02,1041163,0
+DQ.US,D,20240130,000000,18.71,19.14,18.32,18.46,647082,0
+DQ.US,D,20240131,000000,18.52,18.77,18.05,18.05,964814,0
+DQ.US,D,20240201,000000,18.42,18.59,17.96,18.18,1008495,0
+DQ.US,D,20240202,000000,17.87,17.99,17.48,17.85,1146282,0
+DQ.US,D,20240205,000000,17.5,17.865,17.3,17.79,1445376,0
+DQ.US,D,20240206,000000,18.625,18.945,17.94,18.15,1144537,0
+DQ.US,D,20240207,000000,18.25,19.83,18.25,19.4,1233005,0
+DQ.US,D,20240208,000000,19.34,19.605,19.17,19.5,991333,0
+DQ.US,D,20240209,000000,19.66,20.05,19.13,19.83,700066,0
+DQ.US,D,20240212,000000,19.94,20.59,19.81,20.08,1045808,0
+DQ.US,D,20240213,000000,19.22,19.6,18.39,18.55,772173,0
+DQ.US,D,20240214,000000,18.88,19.2,18.5,19.04,701874,0
+DQ.US,D,20240215,000000,19.21,19.6,19.0607,19.27,665753,0
+DQ.US,D,20240216,000000,19.25,19.97,19.215,19.62,944096,0
+DQ.US,D,20240220,000000,19.35,19.35,18.42,19.09,883931,0
+DQ.US,D,20240221,000000,18.83,19.04,18.31,18.5,1147499,0
+DQ.US,D,20240222,000000,19.05,19.05,18.08,18.24,979380,0
+DQ.US,D,20240223,000000,18.21,18.69,17.81,18.5,826012,0
+DQ.US,D,20240226,000000,18.53,19.12,18.42,19.07,706627,0
+DQ.US,D,20240227,000000,19.18,20.03,19.06,19.49,1324637,0
+DQ.US,D,20240228,000000,20.8,21.4,19.5,20.86,1830903,0
+DQ.US,D,20240229,000000,21.24,22.72,20.71,21.28,8750056,0
+DQ.US,D,20240301,000000,21.48,23.41,21.1553,22.89,1824533,0
+DQ.US,D,20240304,000000,23.3,23.4688,22.64,22.93,1558861,0
+DQ.US,D,20240305,000000,22.44,23.59,22,22.49,1605129,0
+DQ.US,D,20240306,000000,23.04,24.47,22.93,24.3,2023685,0
+DQ.US,D,20240307,000000,24.5,25.99,23.9072,25.86,2633001,0
+DQ.US,D,20240308,000000,26.03,28.33,26,28.05,2793011,0
+DQ.US,D,20240311,000000,29.075,29.81,27.49,28.92,3455561,0
+DQ.US,D,20240312,000000,28.43,30.0299,27.95,29.41,2534878,0
+DQ.US,D,20240313,000000,29.19,29.39,28.11,29.21,1583574,0
+DQ.US,D,20240314,000000,28.97,29,26.9,27.11,1687292,0
+DQ.US,D,20240315,000000,26.59,27.19,26.13,26.69,1856050,0
+DQ.US,D,20240318,000000,27.04,27.3299,26.14,26.2,1192865,0
+DQ.US,D,20240319,000000,25.87,26.44,25.561,26.23,785071,0
+DQ.US,D,20240320,000000,25.77,27.13,25.47,27.08,1266188,0
+DQ.US,D,20240321,000000,27.15,27.63,26.32,26.81,1749927,0
+DQ.US,D,20240322,000000,26.63,27.97,26.02,27.47,1928888,0
+DQ.US,D,20240325,000000,27.48,27.98,26.33,26.59,1062887,0
+DQ.US,D,20240326,000000,26.96,27.26,26.155,26.34,940685,0
+DQ.US,D,20240327,000000,26.33,26.84,26.06,26.71,1700208,0
+DQ.US,D,20240328,000000,26.73,28.98,26.7,28.15,1533898,0
+DQ.US,D,20240401,000000,28.58,28.7,27.732,28.04,1092609,0
+DQ.US,D,20240402,000000,27.51,27.56,26.44,26.98,895976,0
+DQ.US,D,20240403,000000,26.61,27.03,25.76,26.91,925595,0
+DQ.US,D,20240404,000000,26.8,28.1,26.49,26.7,1058954,0
+DQ.US,D,20240405,000000,26.83,27.26,26.32,27.04,507554,0
+DQ.US,D,20240408,000000,27.05,27.12,25.92,25.92,860190,0
+DQ.US,D,20240409,000000,26.14,27.121,26.14,26.96,679763,0
+DQ.US,D,20240410,000000,26,26.5,25.38,25.71,979524,0
+DQ.US,D,20240411,000000,25.87,25.95,24.823,24.91,534212,0
+DQ.US,D,20240412,000000,24.41,24.65,23.02,23.34,918234,0
+DQ.US,D,20240415,000000,23.49,24.365,23.225,23.73,821040,0
+DQ.US,D,20240416,000000,23.5,23.82,23.2455,23.36,552948,0
+DQ.US,D,20240417,000000,23.63,23.8145,22.38,22.39,702773,0
+DQ.US,D,20240418,000000,22.43,23.115,22.12,22.71,688656,0
+DQ.US,D,20240419,000000,22.59,22.86,22.0123,22.11,304481,0
+DQ.US,D,20240422,000000,22.18,22.56,21.902,22.29,416399,0
+DQ.US,D,20240423,000000,22.14,23.18,22.01,23.01,529115,0
+DQ.US,D,20240424,000000,23.5,23.7685,23.245,23.75,575883,0
+DQ.US,D,20240425,000000,23.37,24.03,23.25,23.56,850454,0
+DQ.US,D,20240426,000000,23.73,24.49,23.73,23.74,703041,0
+DQ.US,D,20240429,000000,21.75,23.66,21.35,21.55,1426190,0
+DQ.US,D,20240430,000000,21.03,21.54,19.08,19.2,1544521,0
+DQ.US,D,20240501,000000,19.29,19.43,18.55,18.76,1429808,0
+DQ.US,D,20240502,000000,19.21,19.41,18.84,19.14,1843306,0
+DQ.US,D,20240503,000000,19.52,19.84,18.59,18.91,1490716,0
+DQ.US,D,20240506,000000,18.89,19.455,18.87,19.02,908716,0
+DQ.US,D,20240507,000000,18.81,19.16,18.75,18.76,938070,0
+DQ.US,D,20240508,000000,18.61,18.96,17.98,18.58,1247011,0
+DQ.US,D,20240509,000000,18.61,19.34,18.37,18.99,1745386,0
+DQ.US,D,20240510,000000,19.17,19.23,17.93,17.93,2400194,0
+DQ.US,D,20240513,000000,18.45,19.575,18.45,18.82,1245023,0
+DQ.US,D,20240514,000000,19.09,19.505,18.83,19.26,592944,0
+DQ.US,D,20240515,000000,19.62,19.62,19,19.14,512908,0
+DQ.US,D,20240516,000000,19.17,19.26,18.74,18.94,616637,0
+DQ.US,D,20240517,000000,19.05,19.18,18.61,18.71,658590,0
+DQ.US,D,20240520,000000,18.66,18.88,18.6,18.81,412852,0
+DQ.US,D,20240521,000000,18.91,19.41,18.74,19.11,596950,0
+DQ.US,D,20240522,000000,20.22,23,20.22,22.37,3238830,0
+DQ.US,D,20240523,000000,21.03,21.7,19.93,20.21,1367946,0
+DQ.US,D,20240524,000000,20.21,20.54,19.93,20.39,613188,0
+DQ.US,D,20240528,000000,20.29,20.3,19.31,19.93,724272,0
+DQ.US,D,20240529,000000,20.3,21.815,20,21.28,1472728,0
+DQ.US,D,20240530,000000,21.15,23.36,20.71,22.82,2033527,0
+DQ.US,D,20240531,000000,22.64,23.155,21.8,22.52,1374031,0
+DQ.US,D,20240603,000000,23,23.0203,22.08,22.64,676100,0
+DQ.US,D,20240604,000000,22.61,22.72,21.9,21.91,845490,0
+DQ.US,D,20240605,000000,22.05,23.53,21.94,23.35,940053,0
+DQ.US,D,20240606,000000,23.01,23.1,21.12,21.2,931448,0
+DQ.US,D,20240607,000000,21.01,21.44,20.02,20.02,763727,0
+DQ.US,D,20240610,000000,20,20.5,19.88,20.15,686962,0
+DQ.US,D,20240611,000000,19.95,20.75,19.86,20.63,680943,0
+DQ.US,D,20240612,000000,21.21,21.38,20.26,20.4,558308,0
+DQ.US,D,20240613,000000,20.4,20.5,19.892,19.99,453182,0
+DQ.US,D,20240614,000000,19.73,19.73,18.88,18.92,735981,0
+DQ.US,D,20240617,000000,18.89,19.18,18.5,18.87,598012,0
+DQ.US,D,20240618,000000,18.77,18.94,18.4,18.4,534723,0
+DQ.US,D,20240620,000000,18.4,18.54,18.01,18.05,895113,0
+DQ.US,D,20240621,000000,18,18.22,17.77,17.85,1933425,0
+DQ.US,D,20240624,000000,17.8,18.18,16.75,16.85,1288834,0
+DQ.US,D,20240625,000000,16.8,16.8,15.42,15.47,1155462,0
+DQ.US,D,20240626,000000,15.49,15.5,14.86,15.31,1585330,0
+DQ.US,D,20240627,000000,15.14,15.42,14.9,15.29,663810,0
+DQ.US,D,20240628,000000,15.27,15.39,14.48,14.6,741397,0
+DQ.US,D,20240701,000000,14.6,14.8,14.21,14.31,745543,0
+DQ.US,D,20240702,000000,14.41,14.8347,14.2405,14.66,715472,0
+DQ.US,D,20240703,000000,14.79,16.04,14.79,15.83,874404,0
+DQ.US,D,20240705,000000,15.6,15.77,15.19,15.64,669148,0
+DQ.US,D,20240708,000000,15.7,15.88,15.43,15.61,528094,0
+DQ.US,D,20240709,000000,15.6,15.83,15.4,15.48,802993,0
+DQ.US,D,20240710,000000,15.54,16.09,15.48,15.9,783545,0
+DQ.US,D,20240711,000000,16.58,17.17,16.14,16.42,1217565,0
+DQ.US,D,20240712,000000,16.69,16.96,16.27,16.89,559926,0
+DQ.US,D,20240715,000000,15.93,16.2,15.57,15.84,763250,0
+DQ.US,D,20240716,000000,16.03,17.275,15.77,17.2,781148,0
+DQ.US,D,20240717,000000,16.58,16.6732,16.06,16.45,727007,0
+DQ.US,D,20240718,000000,16.7,17.63,16.37,16.65,740325,0
+DQ.US,D,20240719,000000,16.64,16.91,16.08,16.08,619530,0
+DQ.US,D,20240722,000000,17.689,18.27,16.97,17.15,1624495,0
+DQ.US,D,20240723,000000,16.86,17.589,16.85,17.57,723726,0
+DQ.US,D,20240724,000000,17.29,17.64,16.63,16.73,587667,0
+DQ.US,D,20240725,000000,16.72,17.605,16.72,17.23,598801,0
+DQ.US,D,20240726,000000,17.5,17.84,17.3,17.61,490665,0
+DQ.US,D,20240729,000000,17.61,17.8348,17.06,17.35,373290,0
+DQ.US,D,20240730,000000,17.4,17.4,16.67,16.85,604580,0
+DQ.US,D,20240731,000000,17.4,18.37,17.28,17.53,765583,0
+DQ.US,D,20240801,000000,17.47,17.61,15.925,16.09,804886,0
+DQ.US,D,20240802,000000,16,16.09,15.2,15.26,955961,0
+DQ.US,D,20240805,000000,14.6,16.09,14.31,15.79,1198348,0
+DQ.US,D,20240806,000000,16.02,17.29,16,16.62,984609,0
+DQ.US,D,20240807,000000,17.15,17.2017,16.64,16.97,804401,0
+DQ.US,D,20240808,000000,16.95,17,16.6,16.89,385312,0
+DQ.US,D,20240809,000000,17.18,17.19,16.38,16.86,383806,0
+DQ.US,D,20240812,000000,16.64,16.85,15.87,16.06,489746,0
+DQ.US,D,20240813,000000,16.19,16.65,15.95,16.45,537001,0
+DQ.US,D,20240814,000000,16.24,16.32,15.82,15.82,359200,0
+DQ.US,D,20240815,000000,16.12,16.78,16.11,16.5,493320,0
+DQ.US,D,20240816,000000,16.37,16.42,15.54,15.66,766033,0
+DQ.US,D,20240819,000000,15.79,15.96,15.52,15.81,440630,0
+DQ.US,D,20240820,000000,15.7,15.785,15.045,15.24,591443,0
+DQ.US,D,20240821,000000,15.39,15.64,15.07,15.48,523405,0
+DQ.US,D,20240822,000000,15.38,15.39,14.945,15.07,542929,0
+DQ.US,D,20240823,000000,15.26,15.2985,14.81,15.2,1080491,0
+DQ.US,D,20240826,000000,14,15.1,13.62,14.69,2062180,0
+DQ.US,D,20240827,000000,14.81,15.6,14.5,14.85,954910,0
+DQ.US,D,20240828,000000,14.61,14.67,13.9,14.04,950873,0
+DQ.US,D,20240829,000000,14.47,14.76,14.4,14.56,723073,0
+DQ.US,D,20240830,000000,14.66,14.79,14.475,14.73,652090,0
+DQ.US,D,20240903,000000,14.68,14.79,14.12,14.29,773288,0
+DQ.US,D,20240904,000000,14.29,15.23,14.23,15.03,499685,0
+DQ.US,D,20240905,000000,15.02,15.75,14.92,15.35,537556,0
+DQ.US,D,20240906,000000,15.24,15.6,14.91,15.19,492308,0
+DQ.US,D,20240909,000000,15.22,15.29,14.69,14.69,420968,0
+DQ.US,D,20240910,000000,14.65,14.67,14.25,14.41,505435,0
+DQ.US,D,20240911,000000,14.98,15.379,14.68,15.24,659413,0
+DQ.US,D,20240912,000000,15.25,15.58,15.1,15.32,354444,0
+DQ.US,D,20240913,000000,15.59,16.19,15.45,16.19,450798,0
+DQ.US,D,20240916,000000,16.04,16.04,14.87,15.05,555066,0
+DQ.US,D,20240917,000000,15.31,16.54,15.19,16.53,792965,0
+DQ.US,D,20240918,000000,16.47,17.46,16.075,16.95,942011,0
+DQ.US,D,20240919,000000,17.48,17.88,17.2501,17.39,941772,0
+DQ.US,D,20240920,000000,16.21,16.89,15.84,16.27,1570517,0
+DQ.US,D,20240923,000000,16.36,16.98,16.14,16.33,487484,0
+DQ.US,D,20240924,000000,17.25,18.03,17.06,17.57,1141930,0
+DQ.US,D,20240925,000000,17.17,17.53,16.71,16.98,831685,0
+DQ.US,D,20240926,000000,18.28,18.8,18.03,18.55,1239965,0
+DQ.US,D,20240927,000000,19.04,20.2,18.89,19.61,1079927,0
+DQ.US,D,20240930,000000,21.23,21.57,20.12,20.37,1842191,0
+DQ.US,D,20241001,000000,20.15,20.78,19.74,20.71,1083259,0
+DQ.US,D,20241002,000000,22.42,22.5,20.55,22.34,3078481,0
+DQ.US,D,20241003,000000,21.32,22.65,21.2466,21.88,930328,0
+DQ.US,D,20241004,000000,22.66,24.48,22.43,24.48,1517432,0
+DQ.US,D,20241007,000000,24.77,27.65,23.38,26.1,4440581,0
+DQ.US,D,20241008,000000,22.71,22.75,20.84,20.94,2226424,0
+DQ.US,D,20241009,000000,20.17,21.89,19.901,20.68,1823966,0
+DQ.US,D,20241010,000000,20.85,21.125,19.74,20,1038408,0
+DQ.US,D,20241011,000000,19.4,20.62,19.17,20.5,1007243,0
+DQ.US,D,20241014,000000,20.38,20.47,19.66,19.78,478845,0
+DQ.US,D,20241015,000000,19.36,19.39,18.56,18.56,857488,0
+DQ.US,D,20241016,000000,19.11,19.11,18.6,18.9,487181,0
+DQ.US,D,20241017,000000,18.75,18.75,17.59,17.89,1151391,0
+DQ.US,D,20241018,000000,18.99,19.25,18.65,18.99,860509,0
+DQ.US,D,20241021,000000,19.11,19.735,18.9,19.7,614181,0
+DQ.US,D,20241022,000000,19.83,21.5,19.8,20.82,1157180,0
+DQ.US,D,20241023,000000,22.92,23.3,21.52,22.23,2998935,0
+DQ.US,D,20241024,000000,22.48,22.63,21.39,22,987174,0
+DQ.US,D,20241025,000000,24.655,26.48,24.42,25.54,4487921,0
+DQ.US,D,20241028,000000,25.15,30.85,24.31,29.14,10784557,0
+DQ.US,D,20241029,000000,25.66,26,21.01,22.51,8469414,0
+DQ.US,D,20241030,000000,24.01,25.2,22.25,22.26,4472640,0
+DQ.US,D,20241031,000000,23.24,24.2,22.1,22.58,1714176,0
+DQ.US,D,20241101,000000,22.56,23.5,22.26,23.47,1391849,0
+DQ.US,D,20241104,000000,23.29,24.29,23.15,23.41,983239,0
+DQ.US,D,20241105,000000,23.9,24.05,22.53,23.18,1098132,0
+DQ.US,D,20241106,000000,21.57,22.5,21.05,21.3,2241870,0
+DQ.US,D,20241107,000000,21.81,23.66,21.7801,22.63,1782863,0
+DQ.US,D,20241108,000000,21.67,21.91,20.5,21.7,1147174,0
+DQ.US,D,20241111,000000,22,22.31,21.055,21.61,595009,0
+DQ.US,D,20241112,000000,21.22,21.9,20.94,21.61,939085,0
+DQ.US,D,20241113,000000,21.62,21.63,20.48,20.74,1010918,0
+DQ.US,D,20241114,000000,20.51,20.54,19.38,20.14,1804465,0
+DQ.US,D,20241115,000000,19.94,20.12,19.2,19.25,558007,0
+DQ.US,D,20241118,000000,19.08,19.59,18.9,19.04,459715,0
+DQ.US,D,20241119,000000,18.96,19.23,18.28,18.32,701427,0
+DQ.US,D,20241120,000000,18.42,20.67,18.27,20.12,975911,0
+DQ.US,D,20241121,000000,19.2518,19.72,19.01,19.21,520743,0
+DQ.US,D,20241122,000000,18.608,18.98,18.32,18.8,730892,0
+DQ.US,D,20241125,000000,19.34,19.8704,19.09,19.41,759768,0
+DQ.US,D,20241126,000000,19.41,19.62,18.92,19.24,391283,0
+DQ.US,D,20241127,000000,19.9,20.6022,19.64,20.19,620249,0
+DQ.US,D,20241129,000000,20.45,20.76,20,20.03,666775,0
+DQ.US,D,20241202,000000,20.2,21.445,20.2,21.42,1303623,0
+DQ.US,D,20241203,000000,21.34,21.87,21.0668,21.65,923574,0
+DQ.US,D,20241204,000000,21.02,21.58,19.82,19.85,1306800,0
+DQ.US,D,20241205,000000,20.085,20.5,19.03,19.64,1088721,0
+DQ.US,D,20241206,000000,19.98,20,18.02,18.08,2162605,0
+DQ.US,D,20241209,000000,19.43,19.7429,18.44,19.44,2082153,0
+DQ.US,D,20241210,000000,18.655,18.98,18.32,18.72,631451,0
+DQ.US,D,20241211,000000,18.835,18.97,18.11,18.19,537736,0
+DQ.US,D,20241212,000000,18.11,18.68,17.9,18.34,655004,0
+DQ.US,D,20241213,000000,18.35,18.75,18.13,18.39,691965,0
+DQ.US,D,20241216,000000,18.17,18.17,16.92,17.21,991639,0
+DQ.US,D,20241217,000000,17.33,18.16,17.29,17.96,555126,0
+DQ.US,D,20241218,000000,18.145,18.58,17.51,17.58,456009,0
+DQ.US,D,20241219,000000,17.8,17.875,17.37,17.4,676646,0
+DQ.US,D,20241220,000000,17.2,17.8,17.15,17.51,656911,0
+DQ.US,D,20241223,000000,17.71,17.9,17.4496,17.77,374904,0
+DQ.US,D,20241224,000000,18.91,19.88,18.65,19.2,1803802,0
+DQ.US,D,20241226,000000,18.675,19.44,18.6,19.37,1122238,0
+DQ.US,D,20241227,000000,19.04,19.35,18.37,19.27,1380729,0
+DQ.US,D,20241230,000000,18.965,19.42,18.81,19.39,1157306,0
+DQ.US,D,20241231,000000,19.09,19.61,19.06,19.44,659886,0
+DQ.US,D,20250102,000000,19.4,20.5292,19.37,20.24,649510,0
+DQ.US,D,20250103,000000,19.6,21.38,19.438,20.85,1287381,0
+DQ.US,D,20250106,000000,21.2,21.99,20.83,20.94,972819,0
+DQ.US,D,20250107,000000,20.85,21.99,20.64,21.92,846453,0
+DQ.US,D,20250108,000000,21.24,21.375,20.25,20.47,604982,0
+DQ.US,D,20250110,000000,19.77,20.09,19.07,19.2,663260,0
+DQ.US,D,20250113,000000,19.23,19.25,18.52,19.13,581870,0
+DQ.US,D,20250114,000000,19.6,19.78,18.68,18.89,399939,0
+DQ.US,D,20250115,000000,19.3,19.77,19.16,19.26,447891,0
+DQ.US,D,20250116,000000,19.49,19.68,18.83,18.88,473407,0
+DQ.US,D,20250117,000000,19.12,19.625,18.81,19.07,758443,0
+DQ.US,D,20250121,000000,18.191,18.38,17.15,18.19,1008903,0
+DQ.US,D,20250122,000000,17.835,17.9736,16.75,17.49,1338376,0
+DQ.US,D,20250123,000000,17.23,17.68,16.65,17.61,654410,0
+DQ.US,D,20250124,000000,17.715,18.25,17.6,18.11,699147,0
+DQ.US,D,20250127,000000,17.84,18.09,17.49,17.62,355704,0
+DQ.US,D,20250128,000000,17.73,17.9,17.28,17.8,437883,0
+DQ.US,D,20250129,000000,17.99,18.54,17.86,17.87,460856,0
+DQ.US,D,20250130,000000,18.3,18.395,17.53,18.3,326303,0
+DQ.US,D,20250131,000000,18.24,18.43,17.85,17.91,517974,0
+DQ.US,D,20250203,000000,17.424,17.97,17.19,17.5,473727,0
+DQ.US,D,20250204,000000,17.7,18.93,17.61,18.85,742118,0
+DQ.US,D,20250205,000000,18.465,19.0337,18.22,18.33,532419,0
+DQ.US,D,20250206,000000,18.7212,19.79,18.69,19.72,812995,0
+DQ.US,D,20250207,000000,20.2,21.75,20.0118,21.66,1524709,0
+DQ.US,D,20250210,000000,21.8,22.34,20.7456,22.23,1281206,0
+DQ.US,D,20250211,000000,21.145,21.72,20.4677,21.16,1122501,0
+DQ.US,D,20250212,000000,21.059,21.81,20.73,20.98,701118,0
+DQ.US,D,20250213,000000,20.55,21.86,20.21,21.66,775489,0
+DQ.US,D,20250214,000000,22.01,22.2399,21.02,21.63,771472,0
+DQ.US,D,20250218,000000,21.28,21.83,20.56,21.43,742001,0
+DQ.US,D,20250219,000000,21.851,22.88,21.55,22.6,1199144,0
+DQ.US,D,20250220,000000,22.84,22.9,21.84,22.67,1536869,0
+DQ.US,D,20250221,000000,23.25,23.65,21.51,21.78,955662,0
+DQ.US,D,20250224,000000,21.5,21.83,20.18,20.33,924736,0
+DQ.US,D,20250225,000000,20.33,21.17,20.33,20.47,779627,0
+DQ.US,D,20250226,000000,21.65,22.96,21.57,21.89,1219584,0
+DQ.US,D,20250227,000000,21.465,23.2701,21.4231,21.5,1379737,0
+DQ.US,D,20250228,000000,20.85,20.85,20.01,20.25,738881,0
+DQ.US,D,20250303,000000,20.5,20.82,18.44,18.62,872878,0
+DQ.US,D,20250304,000000,19.15,20.8,19.12,20.24,1474866,0
+DQ.US,D,20250305,000000,20.215,20.215,18.885,19.45,781157,0
+DQ.US,D,20250306,000000,19.28,19.7,18.77,18.92,654046,0
+DQ.US,D,20250307,000000,18.965,19.56,18.5,19.06,832483,0
+DQ.US,D,20250310,000000,19.035,19.075,18.03,18.2,684512,0
+DQ.US,D,20250311,000000,18.83,19.1,18.41,18.5,645363,0
+DQ.US,D,20250312,000000,19.025,19.3,18.5,18.51,433854,0
+DQ.US,D,20250313,000000,18.72,19.01,18.42,18.69,675259,0
+DQ.US,D,20250314,000000,19.15,19.64,18.8,19.06,805914,0
+DQ.US,D,20250317,000000,18.7,19.98,18.66,19.6,765987,0
+DQ.US,D,20250318,000000,20.59,20.67,19.385,19.77,909892,0
+DQ.US,D,20250319,000000,20.37,21.15,20.01,20.5,1116370,0
+DQ.US,D,20250320,000000,20.45,20.695,19.78,19.96,736932,0
+DQ.US,D,20250321,000000,20.1,20.1,19.18,19.27,894385,0
+DQ.US,D,20250324,000000,19.27,19.5,17.8,18.06,1584929,0
+DQ.US,D,20250325,000000,18.22,19.03,18.19,18.62,1234489,0
+DQ.US,D,20250326,000000,18.38,19.03,18.19,18.3,729850,0
+DQ.US,D,20250327,000000,18.205,18.52,17.93,18.26,477546,0
+DQ.US,D,20250328,000000,18.53,18.74,18.15,18.49,874066,0
+DQ.US,D,20250331,000000,18.065,18.26,17.7,18.11,724402,0
+DQ.US,D,20250401,000000,18.3,18.33,17.83,18.12,909900,0
+DQ.US,D,20250402,000000,17.87,18.39,17.83,18.15,484763,0
+DQ.US,D,20250403,000000,17.76,17.76,16.24,16.62,1680263,0
+DQ.US,D,20250404,000000,15.66,15.8022,15,15.51,1290344,0
+DQ.US,D,20250407,000000,14.51,16.31,14.1,15.86,1406072,0
+DQ.US,D,20250408,000000,16.32,16.32,13.3,13.73,2100298,0
+DQ.US,D,20250409,000000,13.66,15.08,12.9,14.56,1839817,0
+DQ.US,D,20250410,000000,14.31,14.375,12.9,13.64,1390903,0
+DQ.US,D,20250411,000000,13.79,13.88,13.17,13.81,1375239,0
+DQ.US,D,20250414,000000,14.2,15.015,14.1,14.46,776576,0
+DQ.US,D,20250415,000000,13.94,14.6,13.94,14.43,529969,0
+DQ.US,D,20250416,000000,14.03,14.28,13.7,14.13,1120438,0
+DQ.US,D,20250417,000000,14.17,14.38,13.54,13.93,910799,0
+DQ.US,D,20250421,000000,13.755,13.785,13.015,13.13,1115039,0
+DQ.US,D,20250422,000000,13.3781,13.97,13.33,13.81,833692,0
+DQ.US,D,20250423,000000,14.37,14.55,13.83,13.95,632711,0
+DQ.US,D,20250424,000000,13.895,14.53,13.81,14.48,529926,0
+DQ.US,D,20250425,000000,14.36,15.28,14.11,14.79,900527,0
+DQ.US,D,20250428,000000,14.71,14.89,14.503,14.81,445670,0
+DQ.US,D,20250429,000000,14.125,14.33,12.405,12.77,2470637,0
+DQ.US,D,20250430,000000,12.91,13.06,12.525,12.74,1126463,0
+DQ.US,D,20250501,000000,12.85,12.9691,12.64,12.77,467766,0
+DQ.US,D,20250502,000000,13.1,13.2156,12.725,12.89,574537,0
+DQ.US,D,20250505,000000,12.77,12.8,12.52,12.77,459484,0
+DQ.US,D,20250506,000000,12.885,13.5192,12.77,13.11,710232,0
+DQ.US,D,20250507,000000,13.11,13.44,12.83,13,677920,0
+DQ.US,D,20250508,000000,13.23,13.45,12.715,13.26,872327,0
+DQ.US,D,20250509,000000,13.35,13.35,12.88,13.1,620491,0
+DQ.US,D,20250512,000000,14.15,14.5,13.66,14.01,1307812,0
+DQ.US,D,20250513,000000,14.63,15.87,14.61,15.02,2041744,0
+DQ.US,D,20250514,000000,15.085,15.405,14.51,14.98,1005086,0
+DQ.US,D,20250515,000000,14.6,14.96,14.38,14.84,532238,0
+DQ.US,D,20250516,000000,14.735,14.735,14.38,14.59,447433,0
+DQ.US,D,20250519,000000,14.27,14.36,13.9,14.35,493836,0
+DQ.US,D,20250520,000000,14.285,14.68,14.223,14.28,380905,0
+DQ.US,D,20250521,000000,14.2,14.246,13.8,13.9,726200,0
+DQ.US,D,20250522,000000,13.73,13.8,13.27,13.56,671836,0
+DQ.US,D,20250523,000000,13.31,14.15,13.31,13.73,588575,0
+DQ.US,D,20250527,000000,13.7,14.02,13.54,13.99,335944,0
+DQ.US,D,20250528,000000,13.95,13.95,13.51,13.61,364486,0
+DQ.US,D,20250529,000000,13.79,14.11,13.684,13.82,445056,0
+DQ.US,D,20250530,000000,13.81,13.81,13.24,13.36,625096,0
+DQ.US,D,20250602,000000,13.265,13.455,12.98,13.05,500334,0
+DQ.US,D,20250603,000000,13.055,13.635,12.83,13.56,373013,0
+DQ.US,D,20250604,000000,13.63,13.95,13.3919,13.65,523133,0
+DQ.US,D,20250605,000000,13.8,13.85,13.41,13.62,323381,0
+DQ.US,D,20250606,000000,13.73,14.81,13.73,14.37,834624,0
+DQ.US,D,20250609,000000,14.86,15.27,14.48,14.61,1143465,0
+DQ.US,D,20250610,000000,14.77,14.84,14.4,14.75,407641,0
+DQ.US,D,20250611,000000,14.9,15,14.31,14.55,655520,0
+DQ.US,D,20250612,000000,14.35,14.5,14.03,14.23,550582,0
+DQ.US,D,20250613,000000,13.8602,14.15,13.72,13.91,443296,0
+DQ.US,D,20250616,000000,14.13,14.59,14.0279,14.4,504006,0
+DQ.US,D,20250617,000000,13.95,14.165,13.6,13.95,672842,0
+DQ.US,D,20250618,000000,13.7,14.445,13.7,14.14,451004,0
+DQ.US,D,20250620,000000,14.305,14.305,13.88,13.89,1052505,0
+DQ.US,D,20250623,000000,13.92,14.16,13.66,14.04,537638,0
+DQ.US,D,20250624,000000,14.25,14.78,14.14,14.33,722960,0
+DQ.US,D,20250625,000000,14.33,14.52,13.74,14.34,555833,0
+DQ.US,D,20250626,000000,14.44,14.73,14.26,14.47,467059,0
+DQ.US,D,20250627,000000,14.85,15.27,14.8,15.13,897920,0
+DQ.US,D,20250630,000000,15.88,15.88,14.9,15.17,938489,0
+DQ.US,D,20250701,000000,15.2,15.745,14.865,15.3,579214,0
+DQ.US,D,20250702,000000,17.08,18.42,17.02,17.71,4331348,0
+DQ.US,D,20250703,000000,18.235,19.205,17.7,18.98,2122710,0
+DQ.US,D,20250707,000000,18.12,18.26,17.06,17.45,1750474,0
+DQ.US,D,20250708,000000,19.27,20,18.78,19.32,3170461,0
+DQ.US,D,20250709,000000,18.93,19.2,18.12,18.91,1532567,0
+DQ.US,D,20250710,000000,19.58,21,19.3,20.1,2808484,0
+DQ.US,D,20250711,000000,19.7,20.22,19.47,20.14,1794516,0
+DQ.US,D,20250714,000000,20.235,20.47,19.66,20.16,1527771,0
+DQ.US,D,20250715,000000,19.8,20.365,19.58,19.73,1228323,0
+DQ.US,D,20250716,000000,20.285,20.36,19.62,19.83,985602,0
+DQ.US,D,20250717,000000,20.1,21.725,19.8398,20.9,1566124,0
+DQ.US,D,20250718,000000,21.035,21.1,20.38,20.69,1345227,0
+DQ.US,D,20250721,000000,20.88,21.32,20.8,21.06,690706,0
+DQ.US,D,20250722,000000,22.26,25.46,22.24,24.6,4906618,0
+DQ.US,D,20250723,000000,23.85,23.9,22.6468,23.19,2360909,0
+DQ.US,D,20250724,000000,24.41,25.54,23.891,25.05,1985015,0
+DQ.US,D,20250725,000000,24.5,24.54,23.2,23.28,1650474,0
+DQ.US,D,20250728,000000,22.8,23.2,22.06,22.94,1533534,0
+DQ.US,D,20250729,000000,23.915,25.44,22.61,23.31,2173510,0
+DQ.US,D,20250730,000000,23.45,23.51,22.45,22.63,1552355,0
+DQ.US,D,20250731,000000,22.71,23.42,21.64,21.76,1649525,0
+DQ.US,D,20250801,000000,21.78,21.89,20.53,20.67,876332,0
+DQ.US,D,20250804,000000,20.75,21.3362,20.44,20.65,768450,0
+DQ.US,D,20250805,000000,21.02,21.64,20.6,21.41,664520,0
+DQ.US,D,20250806,000000,21.41,22.45,21.15,21.91,1157817,0
+DQ.US,D,20250807,000000,22.31,22.7,21.38,21.59,786615,0
+DQ.US,D,20250808,000000,21.755,21.755,21.06,21.21,432622,0
+DQ.US,D,20250811,000000,22.2,22.26,21.49,21.9,579328,0
+DQ.US,D,20250812,000000,21.56,21.84,21.0137,21.78,534237,0
+DQ.US,D,20250813,000000,21.83,22.435,21.64,21.8,504732,0
+DQ.US,D,20250814,000000,20.84,21.3,20.73,21.26,398042,0
+DQ.US,D,20250815,000000,22.12,23.91,22,22.97,1547318,0
+DQ.US,D,20250818,000000,23.055,23.055,22.46,23,652876,0
+DQ.US,D,20250819,000000,23,23.2879,21.79,22.55,1066307,0
+DQ.US,D,20250820,000000,22.28,22.98,22.06,22.83,607078,0
+DQ.US,D,20250821,000000,22.55,22.6732,22.16,22.47,345127,0
+DQ.US,D,20250822,000000,22.51,23.03,22.05,22.86,839929,0
+DQ.US,D,20250825,000000,23.95,24.51,23.61,23.9,1491260,0
+DQ.US,D,20250826,000000,24.8,25.9,23.2305,23.72,2721973,0
+DQ.US,D,20250827,000000,23.52,24.03,22.92,23.03,1195112,0
+DQ.US,D,20250828,000000,23.4179,23.4179,22.65,22.84,557767,0
+DQ.US,D,20250829,000000,23.55,26.4,23.54,25.35,2675078,0
+DQ.US,D,20250902,000000,24.69,26.2788,24.46,26.1,1395964,0
+DQ.US,D,20250903,000000,25.735,26.74,25.735,26.56,1279440,0
+DQ.US,D,20250904,000000,26.72,27.9,25.88,26.96,2317473,0
+DQ.US,D,20250905,000000,28.165,29.73,27.32,29.21,3969725,0
+DQ.US,D,20250908,000000,29.38,29.7,27.97,27.97,1304299,0
+DQ.US,D,20250909,000000,27.45,28.375,27.01,27.74,1197788,0
+DQ.US,D,20250910,000000,26.9,27.825,26.01,26.4,1626906,0
+DQ.US,D,20250911,000000,26.48,27.28,25.71,25.87,1031652,0
+DQ.US,D,20250912,000000,25.95,26.425,25.67,25.81,777002,0
+DQ.US,D,20250915,000000,25.68,27.94,25.6069,27.38,1443444,0
+DQ.US,D,20250916,000000,27.38,27.51,26.79,27.33,856538,0
+DQ.US,D,20250917,000000,27.165,27.5,26.69,27.25,747916,0
+DQ.US,D,20250918,000000,26.5,26.74,25.61,25.99,874042,0
+DQ.US,D,20250919,000000,26.27,27.29,25.8,27.22,1373726,0
+DQ.US,D,20250922,000000,27.1,27.19,26.41,26.68,1160056,0
+DQ.US,D,20250923,000000,26.77,26.78,24.69,24.89,1188783,0
+DQ.US,D,20250924,000000,25.46,28.86,25.45,28.4,3373420,0
+DQ.US,D,20250925,000000,28.22,31.21,27.88,30.92,3128038,0
+DQ.US,D,20250926,000000,30.5,30.59,28,28.33,1639808,0
+DQ.US,D,20250929,000000,29,29,28.18,28.36,922211,0
+DQ.US,D,20250930,000000,28.3729,28.8,27.2101,28.13,817853,0
+DQ.US,D,20251001,000000,28.3575,29.17,28.135,29.07,761007,0
+DQ.US,D,20251002,000000,29.7,29.855,29.15,29.51,646555,0
+DQ.US,D,20251003,000000,29.61,30.26,28.385,28.96,649194,0
+DQ.US,D,20251006,000000,29.13,29.29,28.11,28.19,843252,0
+DQ.US,D,20251007,000000,28.255,28.52,27.67,28.32,623700,0
+DQ.US,D,20251008,000000,28.34,29.4,28.01,28.2,927578,0
+DQ.US,D,20251009,000000,28.435,29.33,27.63,27.76,936735,0
+DQ.US,D,20251010,000000,27.3,27.51,23.34,23.73,2835970,0
+DQ.US,D,20251013,000000,24.95,25.99,24.95,25.55,1153622,0
+DQ.US,D,20251014,000000,25.13,27.38,24.35,26.6,1325095,0
+DQ.US,D,20251015,000000,27.47,28,26.57,26.81,943322,0
+DQ.US,D,20251016,000000,27.19,28.38,26.8,27.33,858162,0
+DQ.US,D,20251017,000000,26.59,27.47,25.8,26.8,1026295,0
+DQ.US,D,20251020,000000,26.97,27.7,26.9,27.43,685410,0
+DQ.US,D,20251021,000000,27.31,27.31,25.7,26.21,643373,0
+DQ.US,D,20251022,000000,26,26.24,24.83,25.49,606834,0
+DQ.US,D,20251023,000000,25.5,26.68,25.3,26.2,589123,0
+DQ.US,D,20251024,000000,26.49,26.87,25.92,26.03,709039,0
+DQ.US,D,20251027,000000,28.4,30.38,26.28,29.69,2022832,0
+DQ.US,D,20251028,000000,28.8,29.43,27.885,29.43,1334519,0
+DQ.US,D,20251029,000000,30.37,31.7099,30.31,30.48,1594095,0
+DQ.US,D,20251030,000000,29.5,29.54,28.55,29.51,1141608,0
+DQ.US,D,20251031,000000,29.13,34.2075,29.13,32.66,3035980,0
+DQ.US,D,20251103,000000,31.82,32.44,30.5,31.95,1231070,0
+DQ.US,D,20251104,000000,30.5,31.75,30.23,31.33,916182,0
+DQ.US,D,20251105,000000,31.545,32.2,30.25,31.03,1852668,0
+DQ.US,D,20251106,000000,31.26,31.5599,30,30.6,1032543,0
+DQ.US,D,20251107,000000,30.82,33.93,30.61,33.5,1943741,0
+DQ.US,D,20251110,000000,34.3,36.59,33.81,35.69,1937861,0
+DQ.US,D,20251111,000000,34.71,36.2182,33.6,35.61,1492675,0
+DQ.US,D,20251112,000000,34.01,34.4,31.08,32.15,2528351,0
+DQ.US,D,20251113,000000,32.56,33.3,31.21,31.72,1487770,0
+DQ.US,D,20251114,000000,30.26,34.94,30.26,33.52,1487460,0
+DQ.US,D,20251117,000000,33.085,35.01,32.56,34.5,1025342,0
+DQ.US,D,20251118,000000,33.35,33.35,31.52,32.29,1400681,0
+DQ.US,D,20251119,000000,32.46,32.79,31.0101,31.26,814687,0
+DQ.US,D,20251120,000000,31.05,31.905,28.09,28.58,2100237,0
+DQ.US,D,20251121,000000,28.475,28.72,26.97,28.22,944598,0
+DQ.US,D,20251124,000000,28.78,31.06,28.08,30.73,1457879,0
+DQ.US,D,20251125,000000,30.74,31.0189,29.5,30.65,696842,0
+DQ.US,D,20251126,000000,30.75,31.835,30.5,31.51,644115,0
+DQ.US,D,20251128,000000,31.5,32,31.2,31.68,376885,0
+DQ.US,D,20251201,000000,31.65,33.39,31.335,32.61,1015150,0
+DQ.US,D,20251202,000000,32.06,33.2,31.44,33.07,533667,0
+DQ.US,D,20251203,000000,32.595,32.645,31.69,32.41,638844,0
+DQ.US,D,20251204,000000,31.9,32.75,30.55,31.46,899702,0
+DQ.US,D,20251205,000000,31.5,32.26,31.25,31.25,423338,0
+DQ.US,D,20251208,000000,31.65,33.35,31.65,32.59,780569,0
+DQ.US,D,20251209,000000,33.29,34.08,32.4,33.58,802512,0
+DQ.US,D,20251210,000000,32.8703,34.89,32.8703,34.57,848805,0
+DQ.US,D,20251211,000000,34.05,34.45,32.5,34.45,570459,0
+DQ.US,D,20251212,000000,34.25,34.5,31.72,32.26,1006753,0
+DQ.US,D,20251215,000000,32.4,32.48,31.79,32.06,327829,0
+DQ.US,D,20251216,000000,31.18,32.26,31.0639,32.18,362142,0
+DQ.US,D,20251217,000000,32.4,32.9423,31.7116,31.97,549320,0
+DQ.US,D,20251218,000000,32.625,33.85,32.14,32.27,464429,0
+DQ.US,D,20251219,000000,32.53,33.5,32.53,32.97,522575,0
+DQ.US,D,20251222,000000,33.34,34,32.715,33.12,425744,0
+DQ.US,D,20251223,000000,33.13,33.26,31.1,31.3,1028856,0
+DQ.US,D,20251224,000000,31.435,31.735,30.66,31.42,406368,0
+DQ.US,D,20251226,000000,31.365,32.2,31,31.82,308498,0
+DQ.US,D,20251229,000000,31.58,31.82,30.04,30.21,671214,0
+DQ.US,D,20251230,000000,30.725,30.95,29.5,29.64,786404,0
+DQ.US,D,20251231,000000,29.65,30.1806,29.21,29.5,488105,0
+DQ.US,D,20260102,000000,30,31.67,29.62,29.66,562857,0
+DQ.US,D,20260105,000000,29.39,30.53,28.4,29.96,809844,0
+DQ.US,D,20260106,000000,30.0159,30.6,28.965,29.61,562989,0
+DQ.US,D,20260107,000000,29.23,29.56,28.67,29.19,500136,0
+DQ.US,D,20260108,000000,27.14,27.295,25.31,25.86,2253606,0
+DQ.US,D,20260109,000000,26,26.36,25.42,25.58,667239,0
+DQ.US,D,20260112,000000,26.09,27.03,25.93,26.22,728236,0
+DQ.US,D,20260113,000000,26.2,27,25.86,25.96,614437,0
+DQ.US,D,20260114,000000,25.95,26.72,25.26,25.61,612703,0
+DQ.US,D,20260115,000000,25.87,26.02,24.9,25.59,1045481,0
+DQ.US,D,20260116,000000,25.55,25.62,24.7,25.18,895662,0
+DQ.US,D,20260120,000000,24.91,25.02,24.4,24.68,705654,0
+DQ.US,D,20260121,000000,24.99,25.22,23.96,24.54,867298,0
+DQ.US,D,20260122,000000,25.1,25.575,24.43,25.17,603648,0
+DQ.US,D,20260123,000000,26.65,28.76,26.56,27.18,2392790,0
+DQ.US,D,20260126,000000,26.59,27.22,26.06,27.2,717881,0
+DQ.US,D,20260127,000000,27.35,27.69,26.78,27.22,531466,0
+DQ.US,D,20260128,000000,27.18,27.52,26.23,26.54,654397,0
+DQ.US,D,20260129,000000,26.21,26.56,24.3401,25.66,1024378,0
+DQ.US,D,20260130,000000,25.12,25.5013,24.51,24.72,450974,0
+DQ.US,D,20260202,000000,24.5,24.75,24.03,24.46,454761,0
+DQ.US,D,20260203,000000,24.6,24.74,22.305,23.37,1677841,0
+DQ.US,D,20260204,000000,25.105,25.25,23.07,23.49,1680573,0
+DQ.US,D,20260205,000000,23.235,24.18,23.05,23.49,505300,0
+DQ.US,D,20260206,000000,23.82,24.24,23.34,23.74,451189,0
+DQ.US,D,20260209,000000,23.97,25.86,23.6,25.02,788045,0
+DQ.US,D,20260210,000000,24.785,25.3,24.4001,25.23,366885,0
+DQ.US,D,20260211,000000,25.24,26.155,24.65,25.83,470075,0
+DQ.US,D,20260212,000000,25.34,25.6,24.47,25.17,411850,0
+DQ.US,D,20260213,000000,24.43,25.03,24.4,24.88,420742,0
+DQ.US,D,20260217,000000,24.69,24.69,23.757473,24.25,358484,0
+DQ.US,D,20260218,000000,24.01,24.79,23.905,24.14,371355,0
diff --git a/daily/us/nyse stocks/1/dri.us.txt b/daily/us/nyse stocks/1/dri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce7b3e1806fd87224480bc9e353aa13af52f70d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/dri.us.txt	
@@ -0,0 +1,7738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRI.US,D,19950517,000000,4.16498,4.16498,4.01664,4.06625,1409101.5862908,0
+DRI.US,D,19950518,000000,4.06625,4.16498,4.06625,4.11537,406001.15327218,0
+DRI.US,D,19950519,000000,4.16498,4.16498,4.06625,4.11537,400328.89983571,0
+DRI.US,D,19950522,000000,4.31253,4.51008,4.2635,4.41154,1240053.9497984,0
+DRI.US,D,19950523,000000,4.36233,4.51008,4.31253,4.46076,1259016.8815801,0
+DRI.US,D,19950524,000000,4.46076,4.46076,4.36233,4.36233,955930.25496252,0
+DRI.US,D,19950525,000000,4.36233,4.36233,4.214,4.2635,493206.56732563,0
+DRI.US,D,19950526,000000,4.31253,4.31253,4.2635,4.31253,592719.37392798,0
+DRI.US,D,19950530,000000,4.2635,4.51008,4.16498,4.41154,1450269.0289622,0
+DRI.US,D,19950531,000000,4.31253,4.46076,4.2635,4.36233,2119161.4319105,0
+DRI.US,D,19950601,000000,4.31253,4.36233,4.214,4.31253,1453183.1861404,0
+DRI.US,D,19950602,000000,4.2635,4.31253,4.214,4.2635,806170.93216991,0
+DRI.US,D,19950605,000000,4.2635,4.41154,4.214,4.36233,3094702.3224728,0
+DRI.US,D,19950606,000000,4.31253,4.41154,4.31253,4.36233,1946383.6334299,0
+DRI.US,D,19950607,000000,4.36233,4.46076,4.31253,4.36233,1149454.9757409,0
+DRI.US,D,19950608,000000,4.36233,4.51008,4.36233,4.41154,1398730.1651539,0
+DRI.US,D,19950609,000000,4.36233,4.46076,4.36233,4.36233,1722066.971141,0
+DRI.US,D,19950612,000000,4.41154,4.41154,4.36233,4.36233,2467463.9050639,0
+DRI.US,D,19950613,000000,4.31253,4.41154,4.31253,4.41154,1675231.3550571,0
+DRI.US,D,19950614,000000,4.36233,4.46076,4.36233,4.41154,1097421.4090164,0
+DRI.US,D,19950615,000000,4.41154,4.55948,4.41154,4.46076,1685278.414282,0
+DRI.US,D,19950616,000000,4.46076,4.51008,4.41154,4.41154,1203099.1319593,0
+DRI.US,D,19950619,000000,4.41154,4.51008,4.36233,4.51008,1486569.0029412,0
+DRI.US,D,19950620,000000,4.46076,4.55948,4.41154,4.46076,2210247.9688423,0
+DRI.US,D,19950621,000000,4.46076,4.46076,4.31253,4.31253,1723363.3987832,0
+DRI.US,D,19950622,000000,4.31253,4.36233,4.214,4.2635,2335533.2673668,0
+DRI.US,D,19950623,000000,4.31253,4.46076,4.31253,4.31253,1223198.350439,0
+DRI.US,D,19950626,000000,4.31253,4.41154,4.2635,4.2635,1381061.6210023,0
+DRI.US,D,19950627,000000,4.2635,4.46076,4.2635,4.41154,1220761.5560748,0
+DRI.US,D,19950628,000000,4.31253,4.46076,4.31253,4.46076,1894198.0858096,0
+DRI.US,D,19950629,000000,4.36233,4.51008,4.36233,4.41154,1060633.8721634,0
+DRI.US,D,19950630,000000,4.46076,4.46076,4.31253,4.31253,1064525.1951018,0
+DRI.US,D,19950703,000000,4.2635,4.36233,4.2635,4.36233,289632.74731042,0
+DRI.US,D,19950705,000000,4.31253,4.46076,4.31253,4.41154,906497.70357037,0
+DRI.US,D,19950706,000000,4.41154,4.46076,4.31253,4.31253,1465337.5777874,0
+DRI.US,D,19950707,000000,4.31253,4.46076,4.214,4.41154,1560641.8395815,0
+DRI.US,D,19950710,000000,4.36233,4.41154,4.2635,4.2635,605846.85131107,0
+DRI.US,D,19950711,000000,4.214,4.36233,4.214,4.2635,1312501.9168606,0
+DRI.US,D,19950712,000000,4.2635,4.2635,4.16498,4.16498,995155.60618586,0
+DRI.US,D,19950713,000000,4.11537,4.16498,4.01664,4.16498,2370052.3108476,0
+DRI.US,D,19950714,000000,4.06625,4.16498,4.01664,4.16498,1110713.1073676,0
+DRI.US,D,19950717,000000,4.16498,4.214,4.11537,4.11537,915086.15419708,0
+DRI.US,D,19950718,000000,4.11537,4.214,4.11537,4.16498,3880938.257131,0
+DRI.US,D,19950719,000000,4.16498,4.16498,4.06625,4.11537,1243779.0117568,0
+DRI.US,D,19950720,000000,4.11537,4.16498,4.06625,4.11537,1059659.7664213,0
+DRI.US,D,19950721,000000,4.11537,4.16498,4.06625,4.11537,927240.54584409,0
+DRI.US,D,19950724,000000,4.06625,4.2635,4.06625,4.214,1549619.6546086,0
+DRI.US,D,19950725,000000,4.16498,4.31253,4.16498,4.214,867435.55330906,0
+DRI.US,D,19950726,000000,4.214,4.2635,4.16498,4.2635,1252050.2405135,0
+DRI.US,D,19950727,000000,4.214,4.36233,4.214,4.31253,1587869.8800838,0
+DRI.US,D,19950728,000000,4.2635,4.31253,4.214,4.214,629502.83075698,0
+DRI.US,D,19950731,000000,4.214,4.31253,4.214,4.31253,706821.32652958,0
+DRI.US,D,19950801,000000,4.2635,4.2635,4.16498,4.16498,974084.32197607,0
+DRI.US,D,19950802,000000,4.16498,4.2635,4.16498,4.16498,1206827.2539357,0
+DRI.US,D,19950803,000000,4.16498,4.214,4.16498,4.16498,946531.91956176,0
+DRI.US,D,19950804,000000,4.16498,4.214,4.06625,4.06625,1034540.0783471,0
+DRI.US,D,19950807,000000,4.06625,4.16498,4.06625,4.16498,1033570.0526292,0
+DRI.US,D,19950808,000000,4.16498,4.2635,4.11537,4.16498,1548805.6898104,0
+DRI.US,D,19950809,000000,4.16498,4.214,4.06625,4.06625,1470528.3883859,0
+DRI.US,D,19950810,000000,4.06625,4.11537,3.91821,3.96714,1668258.5939545,0
+DRI.US,D,19950811,000000,3.96714,4.06625,3.86831,3.91821,1109417.6997314,0
+DRI.US,D,19950814,000000,3.91821,3.96714,3.86831,3.91821,957388.86356065,0
+DRI.US,D,19950815,000000,3.91821,3.96714,3.86831,3.91821,1215251.4835943,0
+DRI.US,D,19950816,000000,3.91821,4.01664,3.86831,3.96714,1630488.7913113,0
+DRI.US,D,19950817,000000,3.96714,4.06625,3.96714,4.06625,1722393.3730651,0
+DRI.US,D,19950818,000000,4.11537,4.2635,4.11537,4.214,1289647.6621406,0
+DRI.US,D,19950821,000000,4.214,4.31253,4.06625,4.06625,1303744.1452358,0
+DRI.US,D,19950822,000000,4.214,4.46076,4.214,4.36233,2624514.2308351,0
+DRI.US,D,19950823,000000,4.31253,4.41154,4.214,4.214,979433.23350653,0
+DRI.US,D,19950824,000000,4.214,4.2635,4.16498,4.16498,794665.26434696,0
+DRI.US,D,19950825,000000,4.16498,4.214,4.11537,4.11537,1313316.9016647,0
+DRI.US,D,19950828,000000,4.16498,4.16498,4.01664,4.11537,458194.86094063,0
+DRI.US,D,19950829,000000,4.06625,4.11537,4.01664,4.06625,577803.82600467,0
+DRI.US,D,19950830,000000,4.01664,4.11537,3.96714,4.01664,1001476.5834464,0
+DRI.US,D,19950831,000000,4.01664,4.11537,4.01664,4.06625,1481063.0104848,0
+DRI.US,D,19950901,000000,4.01664,4.06625,3.96714,3.96714,591575.94718777,0
+DRI.US,D,19950905,000000,4.01664,4.06625,3.96714,4.01664,706332.74364951,0
+DRI.US,D,19950906,000000,4.11537,4.41154,4.11537,4.31253,2545259.7636504,0
+DRI.US,D,19950907,000000,4.2635,4.41154,4.2635,4.31253,853498.1911519,0
+DRI.US,D,19950908,000000,4.31253,4.46076,4.31253,4.46076,875383.44015981,0
+DRI.US,D,19950911,000000,4.46076,4.65841,4.46076,4.60909,1482030.9961909,0
+DRI.US,D,19950912,000000,4.65841,4.65841,4.46076,4.60909,847665.79677144,0
+DRI.US,D,19950913,000000,4.51008,4.60909,4.46076,4.55948,1037943.8384114,0
+DRI.US,D,19950914,000000,4.46076,4.55948,4.46076,4.55948,513296.60575122,0
+DRI.US,D,19950915,000000,4.60909,4.60909,4.31253,4.36233,897741.97195759,0
+DRI.US,D,19950918,000000,4.36233,4.46076,4.31253,4.41154,852526.12542182,0
+DRI.US,D,19950919,000000,4.41154,4.55948,4.41154,4.51008,833886.53554625,0
+DRI.US,D,19950920,000000,4.51008,4.60909,4.36233,4.36233,1426765.0304122,0
+DRI.US,D,19950921,000000,4.36233,4.36233,4.2635,4.36233,1459184.901519,0
+DRI.US,D,19950922,000000,4.2635,4.41154,4.214,4.36233,801471.76446953,0
+DRI.US,D,19950925,000000,4.36233,4.51008,4.31253,4.51008,536961.76525124,0
+DRI.US,D,19950926,000000,4.46076,4.55948,4.46076,4.55948,857224.2731162,0
+DRI.US,D,19950927,000000,4.46076,4.55948,4.46076,4.55948,801143.32253344,0
+DRI.US,D,19950928,000000,4.51008,4.60909,4.46076,4.60909,730157.02408751,0
+DRI.US,D,19950929,000000,4.55948,4.60909,4.51008,4.55948,607141.23894116,0
+DRI.US,D,19951002,000000,4.51008,4.60909,4.46076,4.55948,1403747.5747303,0
+DRI.US,D,19951003,000000,4.51008,4.55948,4.46076,4.55948,737450.06707811,0
+DRI.US,D,19951004,000000,4.51008,4.55948,4.41154,4.41154,794017.56052891,0
+DRI.US,D,19951005,000000,4.42997,4.5287,4.38057,4.5287,423024.03361767,0
+DRI.US,D,19951006,000000,4.47948,4.5287,4.42997,4.5287,438423.06439099,0
+DRI.US,D,19951009,000000,4.47948,4.57801,4.47948,4.57801,410373.9190485,0
+DRI.US,D,19951010,000000,4.47948,4.62713,4.47948,4.62713,712006.017092,0
+DRI.US,D,19951011,000000,4.57801,4.62713,4.57801,4.62713,442148.12634927,0
+DRI.US,D,19951012,000000,4.62713,4.72644,4.57801,4.67673,349114.39793941,0
+DRI.US,D,19951013,000000,4.67673,4.72644,4.62713,4.62713,437442.83861281,0
+DRI.US,D,19951016,000000,4.57801,4.62713,4.5287,4.62713,674074.03349273,0
+DRI.US,D,19951017,000000,4.57801,4.62713,4.5287,4.57801,431129.00139437,0
+DRI.US,D,19951018,000000,4.57801,4.62713,4.57801,4.57801,265156.68303032,0
+DRI.US,D,19951019,000000,4.57801,4.67673,4.57801,4.67673,479097.84415833,0
+DRI.US,D,19951020,000000,4.62713,4.67673,4.62713,4.67673,388499.89010674,0
+DRI.US,D,19951023,000000,4.62713,4.77566,4.57801,4.72644,838583.66323461,0
+DRI.US,D,19951024,000000,4.72644,4.75085,4.62713,4.67673,369053.47547514,0
+DRI.US,D,19951025,000000,4.62713,4.67673,4.57801,4.62713,526103.80124634,0
+DRI.US,D,19951026,000000,4.57801,4.67673,4.5287,4.5287,440367.19585114,0
+DRI.US,D,19951027,000000,4.5287,4.57801,4.47948,4.47948,999368.2310182,0
+DRI.US,D,19951030,000000,4.47948,4.57801,4.47948,4.5287,764191.56471235,0
+DRI.US,D,19951031,000000,4.5287,4.62713,4.47948,4.5287,877165.39066395,0
+DRI.US,D,19951101,000000,4.47948,4.57801,4.47948,4.5287,523346.72499408,0
+DRI.US,D,19951102,000000,4.5287,4.67673,4.5287,4.67673,429021.66897218,0
+DRI.US,D,19951103,000000,4.62713,4.67673,4.62713,4.67673,469213.98589554,0
+DRI.US,D,19951106,000000,4.67673,4.72644,4.62713,4.67673,519947.04495384,0
+DRI.US,D,19951107,000000,4.67673,4.72644,4.67673,4.67673,477642.29557825,0
+DRI.US,D,19951108,000000,4.67673,4.72644,4.67673,4.72644,192871.91693025,0
+DRI.US,D,19951109,000000,4.72644,4.77566,4.67673,4.72644,492227.36155346,0
+DRI.US,D,19951110,000000,4.67673,4.67673,4.62713,4.62713,161267.03062759,0
+DRI.US,D,19951113,000000,4.67673,4.67673,4.62713,4.62713,210050.85819569,0
+DRI.US,D,19951114,000000,4.62713,4.67673,4.47948,4.5287,684940.15754573,0
+DRI.US,D,19951115,000000,4.5287,4.67673,4.47948,4.67673,1155447.5110653,0
+DRI.US,D,19951116,000000,4.62713,4.67673,4.57801,4.57801,683481.54894761,0
+DRI.US,D,19951117,000000,4.62713,4.62713,4.5287,4.57801,1130326.8029852,0
+DRI.US,D,19951120,000000,4.57801,4.62713,4.57801,4.62713,304706.39616568,0
+DRI.US,D,19951121,000000,4.57801,4.67673,4.57801,4.57801,516217.90297152,0
+DRI.US,D,19951122,000000,4.57801,4.57801,4.42997,4.47948,779913.93739169,0
+DRI.US,D,19951124,000000,4.47948,4.5287,4.42997,4.47948,234524.88246375,0
+DRI.US,D,19951127,000000,4.47948,4.62713,4.47948,4.57801,1119305.6380184,0
+DRI.US,D,19951128,000000,4.57801,4.67673,4.57801,4.67673,721888.85534878,0
+DRI.US,D,19951129,000000,4.62713,4.67673,4.57801,4.67673,284448.05674799,0
+DRI.US,D,19951130,000000,4.57801,4.62713,4.5287,4.57801,519781.80397979,0
+DRI.US,D,19951201,000000,4.57801,4.67673,4.57801,4.67673,409573.21432856,0
+DRI.US,D,19951204,000000,4.62713,4.67673,4.57801,4.67673,246033.61030473,0
+DRI.US,D,19951205,000000,4.62713,4.67673,4.57801,4.67673,582829.3956291,0
+DRI.US,D,19951206,000000,4.77566,4.82488,4.62713,4.67673,1956266.4716868,0
+DRI.US,D,19951207,000000,4.62713,4.62713,4.57801,4.62713,497740.49405195,0
+DRI.US,D,19951208,000000,4.57801,4.62713,4.47948,4.57801,1167117.3998564,0
+DRI.US,D,19951211,000000,4.57801,4.62713,4.5287,4.62713,498550.37882602,0
+DRI.US,D,19951212,000000,4.57801,4.62713,4.57801,4.62713,466130.50771922,0
+DRI.US,D,19951213,000000,4.57801,4.62713,4.5287,4.62713,828534.56399775,0
+DRI.US,D,19951214,000000,4.62713,4.82488,4.5287,4.82488,775209.66966124,0
+DRI.US,D,19951215,000000,4.77566,4.77566,4.62713,4.67673,1904568.4869405,0
+DRI.US,D,19951218,000000,4.67673,4.72644,4.67673,4.72644,449283.06840792,0
+DRI.US,D,19951219,000000,4.72644,4.77566,4.67673,4.77566,569380.61635202,0
+DRI.US,D,19951220,000000,4.72644,4.77566,4.62713,4.67673,899685.08341173,0
+DRI.US,D,19951221,000000,4.67673,4.72644,4.67673,4.67673,392385.09300901,0
+DRI.US,D,19951222,000000,4.67673,4.67673,4.57801,4.57801,692718.72339838,0
+DRI.US,D,19951226,000000,4.57801,4.62713,4.57801,4.62713,152194.07714486,0
+DRI.US,D,19951227,000000,4.62713,4.67673,4.62713,4.62713,235337.82725585,0
+DRI.US,D,19951228,000000,4.62713,4.67673,4.57801,4.62713,264671.16016829,0
+DRI.US,D,19951229,000000,4.62713,4.72644,4.57801,4.72644,534369.92997303,0
+DRI.US,D,19960102,000000,4.62713,4.72644,4.57801,4.67673,528371.27461251,0
+DRI.US,D,19960103,000000,4.62713,4.67673,4.57801,4.62713,517513.31060761,0
+DRI.US,D,19960104,000000,4.67673,4.67673,4.47948,4.57801,1276363.1038316,0
+DRI.US,D,19960105,000000,4.47948,4.5287,4.47948,4.47948,1053340.8291727,0
+DRI.US,D,19960108,000000,4.47948,4.5287,4.42997,4.5287,128201.49571478,0
+DRI.US,D,19960109,000000,4.47948,4.5287,4.33145,4.42997,466783.31156734,0
+DRI.US,D,19960110,000000,4.38057,4.38057,4.22654,4.33145,644739.68057428,0
+DRI.US,D,19960111,000000,4.27547,4.47948,4.27547,4.42997,737130.80519615,0
+DRI.US,D,19960112,000000,4.42997,4.67673,4.42997,4.67673,734528.76985782,0
+DRI.US,D,19960115,000000,4.67673,4.67673,4.62713,4.62713,311189.55438223,0
+DRI.US,D,19960116,000000,4.67673,4.67673,4.62713,4.67673,364998.95157477,0
+DRI.US,D,19960117,000000,4.62713,4.67673,4.62713,4.62713,581531.94798098,0
+DRI.US,D,19960118,000000,4.62713,4.67673,4.57801,4.57801,532907.24135087,0
+DRI.US,D,19960119,000000,4.5287,4.62713,4.5287,4.62713,460952.95719891,0
+DRI.US,D,19960122,000000,4.62713,4.67673,4.62713,4.67673,355275.23425595,0
+DRI.US,D,19960123,000000,4.62713,4.67673,4.57801,4.62713,430150.81562822,0
+DRI.US,D,19960124,000000,4.62713,4.72644,4.62713,4.72644,312807.28391834,0
+DRI.US,D,19960125,000000,4.67673,4.67673,4.62713,4.67673,506489.08562265,0
+DRI.US,D,19960126,000000,4.62713,4.67673,4.57801,4.62713,451710.68271808,0
+DRI.US,D,19960129,000000,4.62713,4.67673,4.57801,4.57801,1104231.989163,0
+DRI.US,D,19960130,000000,4.62713,4.62713,4.5287,4.57801,1087052.0278916,0
+DRI.US,D,19960131,000000,4.5287,4.57801,4.5287,4.57801,697581.09206078,0
+DRI.US,D,19960201,000000,4.5287,4.60282,4.47948,4.57801,788342.2470744,0
+DRI.US,D,19960202,000000,4.57801,4.72644,4.47948,4.67673,2402629.2628804,0
+DRI.US,D,19960205,000000,4.67673,4.82488,4.62713,4.77566,1612185.8034198,0
+DRI.US,D,19960206,000000,4.77566,4.87428,4.77566,4.87428,443118.15206732,0
+DRI.US,D,19960207,000000,4.82488,5.07154,4.82488,5.07154,990130.03656142,0
+DRI.US,D,19960208,000000,5.12693,5.27546,4.97281,5.12693,709899.70467583,0
+DRI.US,D,19960209,000000,5.12693,5.17664,5.02271,5.07154,527884.73174447,0
+DRI.US,D,19960212,000000,5.02271,5.12693,5.02271,5.12693,248144.00274495,0
+DRI.US,D,19960213,000000,4.97281,4.97281,4.87428,4.87428,390444.02156689,0
+DRI.US,D,19960214,000000,4.87428,4.97281,4.77566,4.97281,356728.74282402,0
+DRI.US,D,19960215,000000,4.92341,5.02271,4.87428,4.97281,728542.35456945,0
+DRI.US,D,19960216,000000,5.02271,5.02271,4.92341,4.97281,461268.13905682,0
+DRI.US,D,19960220,000000,4.87428,4.87428,4.72644,4.82488,600334.73881859,0
+DRI.US,D,19960221,000000,4.82488,5.02271,4.82488,4.97281,653003.76928895,0
+DRI.US,D,19960222,000000,4.97281,5.12693,4.97281,4.97281,298057.99697509,0
+DRI.US,D,19960223,000000,4.92341,5.02271,4.87428,4.92341,617513.68008402,0
+DRI.US,D,19960226,000000,4.87428,4.97281,4.82488,4.87428,466457.92964929,0
+DRI.US,D,19960227,000000,4.92341,5.02271,4.87428,4.97281,453331.47227221,0
+DRI.US,D,19960228,000000,4.97281,5.02271,4.92341,4.97281,414752.80486091,0
+DRI.US,D,19960229,000000,4.92341,4.97281,4.87428,4.92341,725781.19829314,0
+DRI.US,D,19960301,000000,4.97281,5.02271,4.92341,4.97281,602766.4331528,0
+DRI.US,D,19960304,000000,4.97281,5.12693,4.97281,5.07154,733237.44224578,0
+DRI.US,D,19960305,000000,5.07154,5.12693,5.02271,5.07154,492227.36155346,0
+DRI.US,D,19960306,000000,5.02271,5.07154,4.97281,5.07154,224477.82323893,0
+DRI.US,D,19960307,000000,5.02271,5.12693,4.97281,5.02271,446033.32925154,0
+DRI.US,D,19960308,000000,5.02271,5.12693,4.92341,5.02271,863060.74752071,0
+DRI.US,D,19960311,000000,5.02271,5.22614,5.02271,5.17664,1190133.8355323,0
+DRI.US,D,19960312,000000,5.17664,5.27546,5.12693,5.17664,1650755.2907771,0
+DRI.US,D,19960313,000000,5.12693,5.22614,5.12693,5.22614,631452.06224719,0
+DRI.US,D,19960314,000000,5.17664,5.22614,5.12693,5.17664,736314.80038602,0
+DRI.US,D,19960315,000000,5.22614,5.32467,5.17664,5.27546,1708616.1518519,0
+DRI.US,D,19960318,000000,5.27546,5.47262,5.27546,5.4233,962577.63414711,0
+DRI.US,D,19960319,000000,5.4233,5.52232,5.4233,5.4233,987213.8393712,0
+DRI.US,D,19960320,000000,5.4233,5.47262,5.22614,5.27546,667112.49245623,0
+DRI.US,D,19960321,000000,5.27546,5.27546,5.17664,5.22614,507465.23137678,0
+DRI.US,D,19960322,000000,5.17664,5.27546,5.17664,5.27546,783159.59652401,0
+DRI.US,D,19960325,000000,5.32467,5.37389,5.22614,5.22614,895640.75957149,0
+DRI.US,D,19960326,000000,5.27546,5.4233,5.22614,5.4233,1075867.6619626,0
+DRI.US,D,19960327,000000,5.4233,5.4233,5.22614,5.27546,1031132.2382589,0
+DRI.US,D,19960328,000000,5.22614,5.27546,5.17664,5.22614,502277.48079632,0
+DRI.US,D,19960329,000000,5.22614,5.37389,5.17664,5.37389,1477653.1303844,0
+DRI.US,D,19960401,000000,5.37389,5.4233,5.32467,5.37389,429989.65467821,0
+DRI.US,D,19960402,000000,5.32467,5.37389,5.22614,5.22614,667438.89438029,0
+DRI.US,D,19960403,000000,5.22614,5.32467,5.22614,5.32467,816866.71521879,0
+DRI.US,D,19960404,000000,5.32467,5.4233,5.27546,5.4233,1119628.9799243,0
+DRI.US,D,19960408,000000,5.33066,5.47889,5.33066,5.42957,946856.28147379,0
+DRI.US,D,19960409,000000,5.42957,5.57772,5.42957,5.47889,525456.09742829,0
+DRI.US,D,19960410,000000,5.42957,5.52801,5.42957,5.42957,731780.87365968,0
+DRI.US,D,19960411,000000,5.42957,5.47889,5.18261,5.28124,1644758.6754286,0
+DRI.US,D,19960412,000000,5.33066,5.38026,5.28124,5.28124,546200.97971402,0
+DRI.US,D,19960415,000000,5.33066,5.35536,5.28124,5.33066,206974.52006146,0
+DRI.US,D,19960416,000000,5.33066,5.42957,5.28124,5.33066,526753.54507641,0
+DRI.US,D,19960417,000000,5.28124,5.42957,5.28124,5.33066,525781.47934633,0
+DRI.US,D,19960418,000000,5.38026,5.42957,5.33066,5.38026,466783.31156734,0
+DRI.US,D,19960419,000000,5.38026,5.52801,5.38026,5.52801,672785.76589873,0
+DRI.US,D,19960422,000000,5.47889,5.57772,5.42957,5.47889,414913.96581091,0
+DRI.US,D,19960423,000000,5.42957,5.47889,5.33066,5.38026,531284.4117847,0
+DRI.US,D,19960424,000000,5.38026,5.42957,5.33066,5.42957,826591.45254361,0
+DRI.US,D,19960425,000000,5.38026,5.42957,5.28124,5.28124,1385594.5277227,0
+DRI.US,D,19960426,000000,5.28124,5.33066,5.23203,5.28124,1020111.0732919,0
+DRI.US,D,19960429,000000,5.23203,5.33066,5.18261,5.33066,1446705.127954,0
+DRI.US,D,19960430,000000,5.42957,5.52801,5.42957,5.47889,1455126.2975945,0
+DRI.US,D,19960501,000000,5.42957,5.47889,5.38026,5.47889,365162.15253679,0
+DRI.US,D,19960502,000000,5.42957,5.47889,5.38026,5.42957,647823.15875059,0
+DRI.US,D,19960503,000000,5.38026,5.42957,5.28124,5.33066,375372.41272364,0
+DRI.US,D,19960506,000000,5.28124,5.33066,5.23203,5.23203,252840.1104273,0
+DRI.US,D,19960507,000000,5.18261,5.18261,5.13311,5.13311,649769.33022276,0
+DRI.US,D,19960508,000000,5.13311,5.18261,5.03506,5.08389,588501.64906557,0
+DRI.US,D,19960509,000000,4.88046,4.88046,4.68292,4.73233,1661124.6719019,0
+DRI.US,D,19960510,000000,4.68292,4.73233,4.38704,4.68292,940696.46516326,0
+DRI.US,D,19960513,000000,4.68292,4.83075,4.68292,4.78183,1262740.9235323,0
+DRI.US,D,19960514,000000,4.78183,4.83075,4.6338,4.73233,1230974.8762797,0
+DRI.US,D,19960515,000000,4.73233,4.73233,4.58399,4.58399,476504.98887412,0
+DRI.US,D,19960516,000000,4.68292,4.68292,4.58399,4.68292,697581.09206078,0
+DRI.US,D,19960517,000000,4.68292,4.73233,4.6338,4.73233,876189.24490982,0
+DRI.US,D,19960520,000000,4.68292,4.78183,4.68292,4.78183,400821.56273983,0
+DRI.US,D,19960521,000000,4.73233,4.78183,4.68292,4.73233,312969.46487435,0
+DRI.US,D,19960522,000000,4.73233,4.73233,4.6338,4.68292,478777.56227035,0
+DRI.US,D,19960523,000000,4.68292,4.73233,4.6338,4.68292,216208.63449418,0
+DRI.US,D,19960524,000000,4.6338,4.68292,4.6338,4.68292,516702.40582753,0
+DRI.US,D,19960528,000000,4.68292,4.73233,4.6338,4.6338,376989.12225373,0
+DRI.US,D,19960529,000000,4.6338,4.73233,4.6338,4.68292,422048.90786956,0
+DRI.US,D,19960530,000000,4.6338,4.78183,4.6338,4.73233,513296.60575122,0
+DRI.US,D,19960531,000000,4.73233,4.78183,4.6338,4.73233,588337.42809753,0
+DRI.US,D,19960603,000000,4.68292,4.78183,4.6338,4.78183,418158.60493722,0
+DRI.US,D,19960604,000000,4.78183,4.83075,4.73233,4.78183,833237.81172219,0
+DRI.US,D,19960605,000000,4.73233,4.73233,4.68292,4.73233,478125.77842825,0
+DRI.US,D,19960606,000000,4.68292,4.78183,4.68292,4.73233,318481.57736683,0
+DRI.US,D,19960607,000000,4.68292,4.78183,4.6338,4.73233,2572002.2812907,0
+DRI.US,D,19960610,000000,4.73233,4.73233,4.6338,4.68292,1023031.3505062,0
+DRI.US,D,19960611,000000,4.6338,4.68292,4.58399,4.6338,336474.48343038,0
+DRI.US,D,19960612,000000,4.6338,4.68292,4.58399,4.6338,202438.5533231,0
+DRI.US,D,19960613,000000,4.58399,4.58399,4.48547,4.53477,236472.07394194,0
+DRI.US,D,19960614,000000,4.53477,4.6338,4.43605,4.48547,402436.23225789,0
+DRI.US,D,19960617,000000,4.43605,4.43605,4.28184,4.33723,234524.88246375,0
+DRI.US,D,19960618,000000,4.38704,4.53477,4.33723,4.53477,335499.35768226,0
+DRI.US,D,19960619,000000,4.48547,4.53477,4.33723,4.38704,171641.51178249,0
+DRI.US,D,19960620,000000,4.43605,4.48547,4.38704,4.43605,182982.95863739,0
+DRI.US,D,19960621,000000,4.43605,4.43605,4.28184,4.38704,1613154.8091319,0
+DRI.US,D,19960624,000000,4.38704,4.38704,4.23272,4.28184,329173.28039167,0
+DRI.US,D,19960625,000000,4.23272,4.28184,4.18292,4.18292,834370.01839625,0
+DRI.US,D,19960626,000000,4.23272,4.28184,4.18292,4.23272,878136.43638801,0
+DRI.US,D,19960627,000000,4.18292,4.28184,4.18292,4.28184,484609.95665082,0
+DRI.US,D,19960628,000000,4.23272,4.33723,4.23272,4.28184,784939.50701613,0
+DRI.US,D,19960701,000000,4.23272,4.28184,4.18292,4.18292,307136.05048788,0
+DRI.US,D,19960702,000000,4.23272,4.28184,4.18292,4.23272,316050.90303864,0
+DRI.US,D,19960703,000000,4.23272,4.28184,4.18292,4.28184,152194.07714486,0
+DRI.US,D,19960705,000000,4.1337,4.1337,4.08439,4.08439,129663.16433094,0
+DRI.US,D,19960708,000000,4.03498,4.03498,3.88694,3.98576,804384.90164171,0
+DRI.US,D,19960709,000000,3.98576,3.98576,3.93645,3.98576,565163.91149563,0
+DRI.US,D,19960710,000000,3.93645,3.98576,3.88694,3.98576,440367.19585114,0
+DRI.US,D,19960711,000000,3.93645,3.93645,3.83753,3.93645,336962.04630444,0
+DRI.US,D,19960712,000000,3.88694,3.88694,3.7389,3.7389,597091.11969829,0
+DRI.US,D,19960715,000000,3.78831,3.83753,3.68948,3.7389,260946.09821,0
+DRI.US,D,19960716,000000,3.68948,3.7389,3.53557,3.58448,859501.94654249,0
+DRI.US,D,19960717,000000,3.58448,3.7389,3.58448,3.58448,492392.60252751,0
+DRI.US,D,19960718,000000,3.53557,3.6341,3.53557,3.58448,276505.26992731,0
+DRI.US,D,19960719,000000,3.53557,3.58448,3.43645,3.58448,448144.74169778,0
+DRI.US,D,19960722,000000,3.53557,3.53557,3.43645,3.48605,998559.36625015,0
+DRI.US,D,19960723,000000,3.48605,3.53557,3.43645,3.48605,1195963.1698947,0
+DRI.US,D,19960724,000000,3.43645,3.48605,3.38723,3.48605,735835.39756005,0
+DRI.US,D,19960725,000000,3.48605,3.53557,3.38723,3.38723,917353.62756325,0
+DRI.US,D,19960726,000000,3.43645,3.43645,3.33772,3.38723,518486.3963437,0
+DRI.US,D,19960729,000000,3.33772,3.38723,3.28851,3.28851,829671.87070189,0
+DRI.US,D,19960730,000000,3.28851,3.28851,3.14047,3.18979,1265499.0197907,0
+DRI.US,D,19960731,000000,3.18979,3.18979,3.04184,3.14047,1667773.0710925,0
+DRI.US,D,19960801,000000,3.14047,3.14047,2.99253,3.04184,3145113.0596311,0
+DRI.US,D,19960802,000000,3.09116,3.33772,3.09116,3.28851,2353684.2743623,0
+DRI.US,D,19960805,000000,3.28851,3.38723,3.239,3.28851,1061277.4959574,0
+DRI.US,D,19960806,000000,3.28851,3.38723,3.18979,3.33772,5398623.5634948,0
+DRI.US,D,19960807,000000,3.33772,3.33772,3.28851,3.28851,2145577.5476268,0
+DRI.US,D,19960808,000000,3.28851,3.33772,3.09116,3.239,1239569.4469425,0
+DRI.US,D,19960809,000000,3.239,3.33772,3.18979,3.33772,1369550.8531494,0
+DRI.US,D,19960812,000000,3.28851,3.53557,3.14047,3.18979,1777177.8960058,0
+DRI.US,D,19960813,000000,3.18979,3.28851,3.14047,3.18979,2929223.6870188,0
+DRI.US,D,19960814,000000,3.18979,3.38723,3.14047,3.28851,2240233.0855968,0
+DRI.US,D,19960815,000000,3.239,3.33772,3.18979,3.239,2283020.2978164,0
+DRI.US,D,19960816,000000,3.28851,3.28851,3.239,3.28851,1152691.4548191,0
+DRI.US,D,19960819,000000,3.239,3.28851,3.18979,3.239,1665831.9996504,0
+DRI.US,D,19960820,000000,3.18979,3.28851,3.18979,3.239,1225792.2257293,0
+DRI.US,D,19960821,000000,3.239,3.239,3.14047,3.14047,1183486.4563477,0
+DRI.US,D,19960822,000000,3.18979,3.239,3.14047,3.14047,780887.02312778,0
+DRI.US,D,19960823,000000,3.14047,3.18979,3.14047,3.18979,1106501.5025412,0
+DRI.US,D,19960826,000000,3.18979,3.18979,3.09116,3.14047,837126.07464249,0
+DRI.US,D,19960827,000000,3.14047,3.2639,3.14047,3.239,1945900.1505799,0
+DRI.US,D,19960828,000000,3.239,3.28851,3.14047,3.18979,757544.18552776,0
+DRI.US,D,19960829,000000,3.18979,3.239,3.14047,3.18979,482991.20710871,0
+DRI.US,D,19960830,000000,3.18979,3.239,3.18979,3.18979,233065.25385962,0
+DRI.US,D,19960903,000000,3.14047,3.18979,3.14047,3.14047,673105.02778069,0
+DRI.US,D,19960904,000000,3.18979,3.18979,3.09116,3.18979,351704.19320559,0
+DRI.US,D,19960905,000000,3.14047,3.18979,3.14047,3.14047,1206181.5901296,0
+DRI.US,D,19960906,000000,3.14047,3.14047,3.09116,3.09116,1150584.1223969,0
+DRI.US,D,19960909,000000,3.14047,3.14047,3.09116,3.14047,618646.9067641,0
+DRI.US,D,19960910,000000,3.14047,3.18979,3.14047,3.14047,506978.68850873,0
+DRI.US,D,19960911,000000,3.14047,3.28851,3.14047,3.18979,791581.78617065,0
+DRI.US,D,19960912,000000,3.239,3.38723,3.239,3.33772,964195.36368321,0
+DRI.US,D,19960913,000000,3.33772,3.38723,3.28851,3.33772,575857.65453248,0
+DRI.US,D,19960916,000000,3.28851,3.38723,3.28851,3.33772,580721.04320091,0
+DRI.US,D,19960917,000000,3.33772,3.53557,3.33772,3.43645,1047663.4757062,0
+DRI.US,D,19960918,000000,3.43645,3.48605,3.38723,3.38723,1046690.3899702,0
+DRI.US,D,19960919,000000,3.38723,3.43645,3.33772,3.38723,1061607.9779054,0
+DRI.US,D,19960920,000000,3.38723,3.48605,3.18979,3.28851,3145755.6634191,0
+DRI.US,D,19960923,000000,3.28851,3.48605,3.28851,3.43645,751712.81115331,0
+DRI.US,D,19960924,000000,3.48605,3.53557,3.38723,3.53557,1213310.4121522,0
+DRI.US,D,19960925,000000,3.53557,3.58448,3.43645,3.48605,2024020.3710785,0
+DRI.US,D,19960926,000000,3.43645,3.48605,3.38723,3.43645,3181248.812642,0
+DRI.US,D,19960927,000000,3.43645,3.48605,3.43645,3.48605,472132.2230978,0
+DRI.US,D,19960930,000000,3.43645,3.48605,3.43645,3.43645,575049.80977045,0
+DRI.US,D,19961001,000000,3.43645,3.48605,3.43645,3.43645,1299209.1985034,0
+DRI.US,D,19961002,000000,3.43645,3.48605,3.38723,3.43645,1124649.4495187,0
+DRI.US,D,19961003,000000,3.38723,3.43645,3.38723,3.38723,565971.75625767,0
+DRI.US,D,19961004,000000,3.43645,3.43645,3.33772,3.33772,737450.06707811,0
+DRI.US,D,19961007,000000,3.38723,3.38723,3.28851,3.33772,311670.99722022,0
+DRI.US,D,19961008,000000,3.25136,3.35636,3.25136,3.35636,363374.08199657,0
+DRI.US,D,19961009,000000,3.35636,3.35636,3.25136,3.30724,655438.5236412,0
+DRI.US,D,19961010,000000,3.30724,3.35636,3.25136,3.25136,452841.86938613,0
+DRI.US,D,19961011,000000,3.30724,3.40557,3.25136,3.40557,744583.98913075,0
+DRI.US,D,19961014,000000,3.40557,3.45517,3.35636,3.35636,228690.44807126,0
+DRI.US,D,19961015,000000,3.35636,3.40557,3.30724,3.35636,777326.18213754,0
+DRI.US,D,19961016,000000,3.35636,3.45517,3.30724,3.40557,513619.94765724,0
+DRI.US,D,19961017,000000,3.40557,3.45517,3.30724,3.40557,392548.29397103,0
+DRI.US,D,19961018,000000,3.45517,3.554,3.35636,3.554,819620.73145301,0
+DRI.US,D,19961021,000000,3.554,3.60341,3.50459,3.60341,817354.27809285,0
+DRI.US,D,19961022,000000,3.60341,3.70184,3.50459,3.60341,600655.02070657,0
+DRI.US,D,19961023,000000,3.60341,3.65233,3.554,3.60341,670191.89060849,0
+DRI.US,D,19961024,000000,3.60341,3.60341,3.50459,3.554,1246534.047997,0
+DRI.US,D,19961025,000000,3.50459,3.554,3.45517,3.554,493206.56732563,0
+DRI.US,D,19961028,000000,3.60341,3.60341,3.45517,3.50459,741174.10903039,0
+DRI.US,D,19961029,000000,3.50459,3.554,3.45517,3.50459,338417.59488452,0
+DRI.US,D,19961030,000000,3.554,3.554,3.45517,3.50459,264184.61730024,0
+DRI.US,D,19961031,000000,3.45517,3.50459,3.20214,3.35636,4770578.3213299,0
+DRI.US,D,19961101,000000,3.40557,3.40557,3.30724,3.30724,788342.2470744,0
+DRI.US,D,19961104,000000,3.35636,3.45517,3.25136,3.40557,889473.80321886,0
+DRI.US,D,19961105,000000,3.45517,3.45517,3.35636,3.40557,996936.53668399,0
+DRI.US,D,19961106,000000,3.40557,3.40557,3.35636,3.40557,1432276.1228987,0
+DRI.US,D,19961107,000000,3.35636,3.40557,3.35636,3.40557,730483.42601156,0
+DRI.US,D,19961108,000000,3.40557,3.45517,3.30724,3.45517,367589.76684695,0
+DRI.US,D,19961111,000000,3.45517,3.45517,3.35636,3.35636,840535.95474286,0
+DRI.US,D,19961112,000000,3.35636,3.45517,3.35636,3.45517,302918.32562547,0
+DRI.US,D,19961113,000000,3.40557,3.45517,3.35636,3.45517,296600.40838298,0
+DRI.US,D,19961114,000000,3.40557,3.50459,3.40557,3.45517,741826.9128785,0
+DRI.US,D,19961115,000000,3.50459,3.50459,3.40557,3.40557,432747.75093648,0
+DRI.US,D,19961118,000000,3.45517,3.45517,3.35636,3.40557,802928.33305562,0
+DRI.US,D,19961119,000000,3.35636,3.45517,3.35636,3.40557,489800.76724931,0
+DRI.US,D,19961120,000000,3.40557,3.50459,3.40557,3.45517,1039887.9698716,0
+DRI.US,D,19961121,000000,3.45517,3.45517,3.40557,3.45517,487527.17384706,0
+DRI.US,D,19961122,000000,3.45517,3.50459,3.35636,3.40557,975382.78963021,0
+DRI.US,D,19961125,000000,3.40557,3.50459,3.35636,3.45517,590931.30338776,0
+DRI.US,D,19961126,000000,3.50459,3.50459,3.45517,3.50459,382984.71759622,0
+DRI.US,D,19961127,000000,3.45517,3.554,3.45517,3.45517,319128.26117886,0
+DRI.US,D,19961129,000000,3.554,3.554,3.45517,3.45517,222859.07369681,0
+DRI.US,D,19961202,000000,3.45517,3.50459,3.40557,3.45517,260137.23344196,0
+DRI.US,D,19961203,000000,3.50459,3.554,3.45517,3.554,983483.67738285,0
+DRI.US,D,19961204,000000,3.554,3.554,3.40557,3.45517,1118819.0951503,0
+DRI.US,D,19961205,000000,3.50459,3.554,3.45517,3.50459,603899.65983288,0
+DRI.US,D,19961206,000000,3.50459,3.554,3.45517,3.554,985591.00980503,0
+DRI.US,D,19961209,000000,3.554,3.60341,3.50459,3.60341,632747.46988329,0
+DRI.US,D,19961210,000000,3.554,3.60341,3.45517,3.554,1738926.6505245,0
+DRI.US,D,19961211,000000,3.50459,3.554,3.45517,3.554,1288514.4354606,0
+DRI.US,D,19961212,000000,3.50459,3.50459,3.45517,3.45517,946695.12052378,0
+DRI.US,D,19961213,000000,3.45517,3.554,3.45517,3.554,1242323.4631767,0
+DRI.US,D,19961216,000000,3.554,3.60341,3.50459,3.50459,1362254.7501407,0
+DRI.US,D,19961217,000000,3.50459,3.554,3.45517,3.554,3604918.5100657,0
+DRI.US,D,19961218,000000,3.50459,3.70184,3.50459,3.70184,1057877.8159172,0
+DRI.US,D,19961219,000000,3.75752,3.75752,3.65233,3.65233,696932.36823672,0
+DRI.US,D,19961220,000000,3.75752,3.75752,3.60341,3.60341,1407637.8776625,0
+DRI.US,D,19961223,000000,3.60341,3.65233,3.60341,3.65233,441497.36251319,0
+DRI.US,D,19961224,000000,3.60341,3.65233,3.554,3.60341,238253.00444007,0
+DRI.US,D,19961226,000000,3.60341,3.65233,3.554,3.554,1058692.8007213,0
+DRI.US,D,19961227,000000,3.60341,3.60341,3.554,3.60341,294010.6131168,0
+DRI.US,D,19961230,000000,3.60341,3.60341,3.50459,3.554,457380.89614252,0
+DRI.US,D,19961231,000000,3.50459,3.554,3.50459,3.50459,682182.06128746,0
+DRI.US,D,19970102,000000,3.554,3.554,3.35636,3.40557,983801.9192588,0
+DRI.US,D,19970103,000000,3.40557,3.45517,3.35636,3.40557,1086566.5050296,0
+DRI.US,D,19970106,000000,3.40557,3.45517,3.35636,3.35636,707950.47318561,0
+DRI.US,D,19970107,000000,3.35636,3.40557,3.30724,3.35636,476995.61176622,0
+DRI.US,D,19970108,000000,3.35636,3.35636,3.20214,3.25136,598711.90925242,0
+DRI.US,D,19970109,000000,3.25136,3.30724,3.25136,3.30724,300332.61038335,0
+DRI.US,D,19970110,000000,3.25136,3.25136,3.15273,3.15273,859824.2684425,0
+DRI.US,D,19970113,000000,3.20214,3.30724,3.20214,3.25136,579914.21844488,0
+DRI.US,D,19970114,000000,3.25136,3.30724,3.25136,3.25136,374880.76982553,0
+DRI.US,D,19970115,000000,3.25136,3.35636,3.20214,3.25136,635339.30516149,0
+DRI.US,D,19970116,000000,3.25136,3.30724,3.15273,3.15273,1382358.0486445,0
+DRI.US,D,19970117,000000,3.20214,3.20214,3.10371,3.10371,1640056.4477102,0
+DRI.US,D,19970120,000000,3.15273,3.20214,3.10371,3.15273,577480.48409865,0
+DRI.US,D,19970121,000000,3.20214,3.20214,3.10371,3.15273,1028373.1219946,0
+DRI.US,D,19970122,000000,3.15273,3.15273,3.0542,3.15273,812167.54751841,0
+DRI.US,D,19970123,000000,3.15273,3.20214,3.10371,3.15273,1186238.4325699,0
+DRI.US,D,19970124,000000,3.15273,3.15273,3.0542,3.0542,753664.08265556,0
+DRI.US,D,19970127,000000,3.0542,3.10371,2.95538,3.00459,987213.8393712,0
+DRI.US,D,19970128,000000,3.00459,3.0542,2.90577,2.95538,1047178.9728502,0
+DRI.US,D,19970129,000000,3.00459,3.00459,2.80126,2.95538,1241021.9355045,0
+DRI.US,D,19970130,000000,3.00459,3.00459,2.95538,2.95538,819952.23340712,0
+DRI.US,D,19970131,000000,3.00459,3.00459,2.90577,2.90577,2724998.0831615,0
+DRI.US,D,19970203,000000,2.95538,2.95538,2.90577,2.95538,1970537.3758101,0
+DRI.US,D,19970204,000000,2.90577,2.95538,2.90577,2.95538,868567.75998313,0
+DRI.US,D,19970205,000000,2.95538,2.95538,2.90577,2.95538,364509.34868868,0
+DRI.US,D,19970206,000000,2.90577,2.95538,2.85655,2.90577,423349.41553571,0
+DRI.US,D,19970207,000000,2.90577,2.95538,2.85655,2.90577,663379.27044985,0
+DRI.US,D,19970210,000000,2.90577,2.90577,2.85655,2.85655,3824532.9446362,0
+DRI.US,D,19970211,000000,2.85655,2.90577,2.80126,2.90577,559813.97995916,0
+DRI.US,D,19970212,000000,2.90577,2.90577,2.85655,2.90577,505681.24086061,0
+DRI.US,D,19970213,000000,2.90577,2.95538,2.85655,2.90577,1866799.7043032,0
+DRI.US,D,19970214,000000,2.90577,2.90577,2.80126,2.85655,619295.63058816,0
+DRI.US,D,19970218,000000,2.85655,2.85655,2.80126,2.85655,1818020.9767652,0
+DRI.US,D,19970219,000000,2.85655,2.85655,2.75155,2.80126,1054147.6539288,0
+DRI.US,D,19970220,000000,2.75155,2.80126,2.70263,2.80126,1400997.6385201,0
+DRI.US,D,19970221,000000,2.80126,2.80126,2.70263,2.80126,583477.09944715,0
+DRI.US,D,19970224,000000,2.80126,2.80126,2.75155,2.80126,301137.39512735,0
+DRI.US,D,19970225,000000,2.80126,2.85655,2.75155,2.85655,2534236.5586715,0
+DRI.US,D,19970226,000000,2.85655,2.90577,2.75155,2.85655,2277830.5072238,0
+DRI.US,D,19970227,000000,2.80126,2.85655,2.80126,2.85655,464188.4162711,0
+DRI.US,D,19970228,000000,2.85655,2.90577,2.80126,2.90577,1109096.3978374,0
+DRI.US,D,19970303,000000,2.90577,2.95538,2.85655,2.85655,733237.44224578,0
+DRI.US,D,19970304,000000,2.85655,2.90577,2.75155,2.75155,2145093.0447707,0
+DRI.US,D,19970305,000000,2.75155,2.80126,2.75155,2.80126,548306.27212419,0
+DRI.US,D,19970306,000000,2.80126,2.85655,2.75155,2.75155,1643788.6497105,0
+DRI.US,D,19970307,000000,2.80126,2.85655,2.75155,2.85655,885911.94222262,0
+DRI.US,D,19970310,000000,2.80126,2.95538,2.80126,2.95538,926431.68107603,0
+DRI.US,D,19970311,000000,2.90577,3.00459,2.85655,2.90577,1895974.9362837,0
+DRI.US,D,19970312,000000,2.90577,2.95538,2.85655,2.95538,812976.41228646,0
+DRI.US,D,19970313,000000,2.90577,3.0542,2.90577,2.95538,1606992.9528094,0
+DRI.US,D,19970314,000000,2.95538,2.95538,2.85655,2.95538,1150422.9614469,0
+DRI.US,D,19970317,000000,2.90577,3.00459,2.90577,2.95538,972299.31145389,0
+DRI.US,D,19970318,000000,3.00459,3.0542,2.95538,3.0542,342149.79688489,0
+DRI.US,D,19970319,000000,3.0542,3.15273,3.00459,3.15273,560626.92475126,0
+DRI.US,D,19970320,000000,3.10371,3.20214,3.10371,3.20214,466298.80871132,0
+DRI.US,D,19970321,000000,3.20214,3.25136,3.15273,3.20214,2213001.9850764,0
+DRI.US,D,19970324,000000,3.20214,3.25136,3.15273,3.25136,498064.85596398,0
+DRI.US,D,19970325,000000,3.20214,3.25136,3.15273,3.15273,418158.60493722,0
+DRI.US,D,19970326,000000,3.15273,3.25136,3.15273,3.20214,461762.84197296,0
+DRI.US,D,19970327,000000,3.20214,3.20214,3.15273,3.15273,277151.95373935,0
+DRI.US,D,19970331,000000,3.15273,3.20214,3.10371,3.15273,337609.75012248,0
+DRI.US,D,19970401,000000,3.15273,3.20214,3.15273,3.20214,327235.26896759,0
+DRI.US,D,19970402,000000,3.15273,3.20214,3.10371,3.15273,558836.81419902,0
+DRI.US,D,19970403,000000,3.15273,3.20214,3.10371,3.15273,488984.76243917,0
+DRI.US,D,19970404,000000,3.10371,3.15273,3.00459,3.0542,621398.8829863,0
+DRI.US,D,19970407,000000,3.0542,3.0542,3.00459,3.00459,696125.5434807,0
+DRI.US,D,19970408,000000,2.96763,2.96763,2.869,2.96763,945397.67287567,0
+DRI.US,D,19970409,000000,2.96763,2.96763,2.91832,2.96763,203245.37807913,0
+DRI.US,D,19970410,000000,2.91832,2.96763,2.91832,2.96763,133876.8091693,0
+DRI.US,D,19970411,000000,2.91832,2.96763,2.869,2.869,501144.25411624,0
+DRI.US,D,19970414,000000,2.869,2.96763,2.869,2.96763,881213.79452824,0
+DRI.US,D,19970415,000000,2.96763,3.01704,2.869,2.91832,1304070.5471598,0
+DRI.US,D,19970416,000000,2.91832,2.96763,2.869,2.96763,277640.53661942,0
+DRI.US,D,19970417,000000,2.96763,3.01704,2.91832,3.01704,383964.9433744,0
+DRI.US,D,19970418,000000,3.07233,3.12223,3.01704,3.07233,1015410.8855855,0
+DRI.US,D,19970421,000000,3.07233,3.07233,2.96763,3.01704,689964.70716416,0
+DRI.US,D,19970422,000000,3.01704,3.07233,2.96763,3.07233,550089.24263434,0
+DRI.US,D,19970423,000000,3.07233,3.07233,3.01704,3.07233,323504.08697323,0
+DRI.US,D,19970424,000000,3.01704,3.07233,3.01704,3.07233,1677823.1903354,0
+DRI.US,D,19970425,000000,3.01704,3.07233,3.01704,3.07233,558682.7932911,0
+DRI.US,D,19970428,000000,3.01704,3.07233,3.01704,3.07233,333393.04526609,0
+DRI.US,D,19970429,000000,3.07233,3.12223,3.07233,3.12223,322367.80027511,0
+DRI.US,D,19970430,000000,3.12223,3.17145,3.01704,3.12223,1048151.0385803,0
+DRI.US,D,19970501,000000,3.12223,3.12223,3.07233,3.12223,162729.71924976,0
+DRI.US,D,19970502,000000,3.12223,3.12223,3.07233,3.12223,222210.34987276,0
+DRI.US,D,19970505,000000,3.12223,3.17145,3.07233,3.17145,288493.40059426,0
+DRI.US,D,19970506,000000,3.12223,3.22057,3.12223,3.17145,275530.1441792,0
+DRI.US,D,19970507,000000,3.22057,3.22057,3.17145,3.22057,251543.68278519,0
+DRI.US,D,19970508,000000,3.17145,3.22057,3.17145,3.17145,734690.95081384,0
+DRI.US,D,19970509,000000,3.22057,3.37498,3.22057,3.22057,565810.59530766,0
+DRI.US,D,19970512,000000,3.27008,3.27008,3.17145,3.17145,558682.7932911,0
+DRI.US,D,19970513,000000,3.22057,3.22057,3.17145,3.17145,332092.53759993,0
+DRI.US,D,19970514,000000,3.17145,3.22057,3.12223,3.17145,267753.61833858,0
+DRI.US,D,19970515,000000,3.17145,3.22057,3.17145,3.17145,237120.797766,0
+DRI.US,D,19970516,000000,3.17145,3.31968,3.17145,3.27008,939559.15845913,0
+DRI.US,D,19970519,000000,3.31968,3.4242,3.27008,3.31968,1276036.7019075,0
+DRI.US,D,19970520,000000,3.27008,3.31968,3.27008,3.27008,352359.03706572,0
+DRI.US,D,19970521,000000,3.27008,3.37498,3.27008,3.37498,364023.82582665,0
+DRI.US,D,19970522,000000,3.31968,3.4242,3.31968,3.31968,738749.55473826,0
+DRI.US,D,19970523,000000,3.37498,3.4242,3.31968,3.31968,240522.51781826,0
+DRI.US,D,19970527,000000,3.31968,3.37498,3.27008,3.37498,546364.18067605,0
+DRI.US,D,19970528,000000,3.31968,3.37498,3.31968,3.37498,176499.80042084,0
+DRI.US,D,19970529,000000,3.31968,3.4242,3.31968,3.4242,411348.02479061,0
+DRI.US,D,19970530,000000,3.37498,3.47361,3.37498,3.37498,622862.59161447,0
+DRI.US,D,19970602,000000,3.37498,3.4242,3.27008,3.4242,824970.66298947,0
+DRI.US,D,19970603,000000,3.4242,3.67713,3.4242,3.62155,1837794.8133269,0
+DRI.US,D,19970604,000000,3.57243,3.67713,3.57243,3.67713,1012333.5274453,0
+DRI.US,D,19970605,000000,3.67713,3.72625,3.62155,3.62155,621566.16397237,0
+DRI.US,D,19970606,000000,3.62155,3.72625,3.62155,3.72625,251704.84373519,0
+DRI.US,D,19970609,000000,3.72625,3.72625,3.62155,3.67713,614438.36195581,0
+DRI.US,D,19970610,000000,3.67713,3.72625,3.62155,3.72625,532749.1404189,0
+DRI.US,D,19970611,000000,3.72625,3.82527,3.72625,3.72625,661921.68185775,0
+DRI.US,D,19970612,000000,3.72625,3.82527,3.72625,3.77616,249113.00845699,0
+DRI.US,D,19970613,000000,3.77616,3.82527,3.72625,3.77616,253487.81424535,0
+DRI.US,D,19970616,000000,3.77616,3.77616,3.57243,3.67713,645717.86634043,0
+DRI.US,D,19970617,000000,3.67713,3.67713,3.57243,3.62155,494662.11590571,0
+DRI.US,D,19970618,000000,3.62155,3.67713,3.57243,3.62155,1352370.891878,0
+DRI.US,D,19970619,000000,3.67713,3.72625,3.62155,3.62155,785420.94985411,0
+DRI.US,D,19970620,000000,3.67713,3.67713,3.57243,3.62155,703091.16454124,0
+DRI.US,D,19970623,000000,3.62155,3.67713,3.57243,3.67713,316536.42590066,0
+DRI.US,D,19970624,000000,3.67713,3.67713,3.62155,3.67713,470510.41353764,0
+DRI.US,D,19970625,000000,3.64645,3.67713,3.59704,3.62155,768569.43051875,0
+DRI.US,D,19970626,000000,3.62155,3.70184,3.59704,3.70184,783644.09938004,0
+DRI.US,D,19970627,000000,3.70184,3.72625,3.67713,3.67713,326912.94706758,0
+DRI.US,D,19970630,000000,3.67713,3.67713,3.62155,3.64645,355275.23425595,0
+DRI.US,D,19970701,000000,3.64645,3.72625,3.64645,3.67713,252025.12562317,0
+DRI.US,D,19970702,000000,3.64645,3.75135,3.64645,3.75135,315889.74208863,0
+DRI.US,D,19970703,000000,3.77616,3.80076,3.75135,3.80076,145379.4169742,0
+DRI.US,D,19970707,000000,3.80076,3.82527,3.72625,3.75135,222859.07369681,0
+DRI.US,D,19970708,000000,3.72625,3.75135,3.67713,3.75135,191257.24741219,0
+DRI.US,D,19970709,000000,3.75135,3.75135,3.64645,3.67713,231122.14240547,0
+DRI.US,D,19970710,000000,3.67713,3.67713,3.64645,3.67713,244252.67980661,0
+DRI.US,D,19970711,000000,3.70184,3.70184,3.64645,3.67713,344252.029277,0
+DRI.US,D,19970714,000000,3.72625,3.75135,3.67713,3.72625,379421.83659396,0
+DRI.US,D,19970715,000000,3.75135,3.75135,3.67713,3.72625,394494.46544322,0
+DRI.US,D,19970716,000000,3.75135,3.75135,3.70184,3.72625,513136.46480724,0
+DRI.US,D,19970717,000000,3.70184,3.70184,3.62155,3.67713,566785.72105577,0
+DRI.US,D,19970718,000000,3.67713,3.70184,3.62155,3.64645,638903.20616977,0
+DRI.US,D,19970721,000000,3.62155,3.64645,3.57243,3.62155,451710.68271808,0
+DRI.US,D,19970722,000000,3.59704,3.62155,3.49851,3.54782,371803.41168531,0
+DRI.US,D,19970723,000000,3.54782,3.62155,3.54782,3.62155,374068.84503945,0
+DRI.US,D,19970724,000000,3.59704,3.62155,3.57243,3.62155,307299.25144991,0
+DRI.US,D,19970725,000000,3.62155,3.67713,3.59704,3.64645,585584.43186933,0
+DRI.US,D,19970728,000000,3.62155,3.67713,3.62155,3.64645,566135.97722571,0
+DRI.US,D,19970729,000000,3.64645,3.67713,3.62155,3.64645,659657.26850962,0
+DRI.US,D,19970730,000000,3.67713,3.77616,3.64645,3.77616,819136.22859698,0
+DRI.US,D,19970731,000000,3.80076,3.87449,3.4242,3.85008,918814.2761734,0
+DRI.US,D,19970801,000000,3.82527,3.85008,3.80076,3.85008,510219.24761099,0
+DRI.US,D,19970804,000000,3.82527,4.0042,3.82527,4.0042,444902.14258349,0
+DRI.US,D,19970805,000000,4.0042,4.02919,3.9487,4.0042,768403.16953868,0
+DRI.US,D,19970806,000000,4.0042,4.0535,3.97321,3.97321,514918.41531137,0
+DRI.US,D,19970807,000000,3.97321,4.25106,3.97321,4.25106,1145560.5927845,0
+DRI.US,D,19970808,000000,4.15243,4.17723,4.10311,4.12762,1154799.8072473,0
+DRI.US,D,19970811,000000,4.15243,4.17723,4.10311,4.15243,491094.13487338,0
+DRI.US,D,19970812,000000,4.15243,4.25106,4.15243,4.15243,600009.35690055,0
+DRI.US,D,19970813,000000,4.17723,4.22654,4.10311,4.10311,861444.03799062,0
+DRI.US,D,19970814,000000,4.10311,4.15243,4.07831,4.12762,990613.51941143,0
+DRI.US,D,19970815,000000,4.02919,4.0535,3.9487,3.97321,606004.95224304,0
+DRI.US,D,19970818,000000,3.9487,3.9487,3.8992,3.9487,659657.26850962,0
+DRI.US,D,19970819,000000,3.97321,4.02919,3.92419,4.0042,381208.88712816,0
+DRI.US,D,19970820,000000,4.0042,4.02919,3.97321,4.0042,213621.89924605,0
+DRI.US,D,19970821,000000,3.97321,4.02919,3.97321,3.97321,379421.83659396,0
+DRI.US,D,19970822,000000,3.9487,4.02919,3.92419,4.02919,362888.55913455,0
+DRI.US,D,19970825,000000,4.10311,4.30026,4.02919,4.27547,727401.98784728,0
+DRI.US,D,19970826,000000,4.25106,4.35596,4.20193,4.22654,650089.61211075,0
+DRI.US,D,19970827,000000,4.20193,4.22654,4.12762,4.17723,241983.16642841,0
+DRI.US,D,19970828,000000,4.12762,4.15243,4.10311,4.12762,363374.08199657,0
+DRI.US,D,19970829,000000,4.10311,4.12762,4.0535,4.0535,203731.92094718,0
+DRI.US,D,19970902,000000,4.07831,4.17723,4.02919,4.10311,460298.11333876,0
+DRI.US,D,19970903,000000,4.12762,4.15243,4.07831,4.10311,301786.1189514,0
+DRI.US,D,19970904,000000,4.10311,4.15243,4.07831,4.15243,328527.61658564,0
+DRI.US,D,19970905,000000,4.15243,4.17723,4.07831,4.07831,334852.67387022,0
+DRI.US,D,19970908,000000,4.10311,4.20193,4.07831,4.15243,459813.61048275,0
+DRI.US,D,19970909,000000,4.17723,4.20193,4.15243,4.17723,294496.13597883,0
+DRI.US,D,19970910,000000,4.15243,4.38057,4.15243,4.22654,569210.27534789,0
+DRI.US,D,19970911,000000,4.27547,4.73233,4.27547,4.50409,1024978.5419844,0
+DRI.US,D,19970912,000000,4.5287,4.60282,4.35596,4.45468,751388.44924129,0
+DRI.US,D,19970915,000000,4.40536,4.42997,4.30026,4.30026,354461.26945784,0
+DRI.US,D,19970916,000000,4.35596,4.38057,4.30026,4.35596,382012.65186614,0
+DRI.US,D,19970917,000000,4.35596,4.35596,4.25106,4.30026,611515.02472349,0
+DRI.US,D,19970918,000000,4.30026,4.35596,4.27547,4.27547,339390.68062061,0
+DRI.US,D,19970919,000000,4.22654,4.27547,4.20193,4.25106,494496.87493165,0
+DRI.US,D,19970922,000000,4.27547,4.33145,4.15243,4.17723,844744.49955115,0
+DRI.US,D,19970923,000000,4.17723,4.25106,4.15243,4.22654,476504.98887412,0
+DRI.US,D,19970924,000000,4.22654,4.27547,4.22654,4.22654,239060.84920211,0
+DRI.US,D,19970925,000000,4.22654,4.22654,4.10311,4.15243,409405.93334248,0
+DRI.US,D,19970926,000000,4.25106,4.50409,4.22654,4.27547,705848.24079349,0
+DRI.US,D,19970929,000000,4.40536,4.47948,4.30026,4.47948,412485.33149474,0
+DRI.US,D,19970930,000000,4.45468,4.70752,4.45468,4.65841,734366.58890181,0
+DRI.US,D,19971001,000000,4.70752,4.73233,4.6338,4.65841,632587.3289393,0
+DRI.US,D,19971002,000000,4.60282,4.73233,4.57801,4.65841,560135.28185314,0
+DRI.US,D,19971003,000000,4.68292,4.75694,4.6338,4.70752,732585.65840368,0
+DRI.US,D,19971006,000000,4.75694,4.80624,4.65841,4.80624,394654.60638721,0
+DRI.US,D,19971007,000000,4.80624,4.83075,4.78183,4.80624,830811.21741804,0
+DRI.US,D,19971008,000000,4.76938,4.80007,4.69507,4.76938,441014.89966919,0
+DRI.US,D,19971009,000000,4.71988,4.74468,4.67046,4.71988,370344.80308718,0
+DRI.US,D,19971010,000000,4.69507,4.74468,4.67046,4.71988,273908.33461905,0
+DRI.US,D,19971013,000000,4.76938,4.80007,4.69507,4.80007,262722.94868408,0
+DRI.US,D,19971014,000000,4.74468,4.76938,4.69507,4.69507,235820.29009985,0
+DRI.US,D,19971015,000000,4.67046,4.69507,4.57193,4.67046,455922.2875444,0
+DRI.US,D,19971016,000000,4.71988,4.71988,4.64615,4.69507,359160.43715823,0
+DRI.US,D,19971017,000000,4.64615,4.69507,4.3191,4.46713,443281.35302935,0
+DRI.US,D,19971020,000000,4.49184,4.69507,4.46713,4.62164,231122.14240547,0
+DRI.US,D,19971021,000000,4.62164,4.69507,4.62164,4.69507,255755.28761152,0
+DRI.US,D,19971022,000000,4.69507,4.71988,4.62164,4.64615,229987.89571938,0
+DRI.US,D,19971023,000000,4.59634,4.62164,4.49184,4.57193,456085.48850643,0
+DRI.US,D,19971024,000000,4.57193,4.67046,4.57193,4.57193,387204.48247064,0
+DRI.US,D,19971027,000000,4.52223,4.57193,4.04154,4.04154,1109581.9206995,0
+DRI.US,D,19971028,000000,3.6587,4.62164,3.6341,4.49184,702604.62167319,0
+DRI.US,D,19971029,000000,4.54713,4.64615,4.52223,4.64615,685911.2032698,0
+DRI.US,D,19971030,000000,4.44213,4.64615,4.36821,4.36821,561275.64857531,0
+DRI.US,D,19971031,000000,4.36821,4.59634,4.36821,4.59634,288822.86253635,0
+DRI.US,D,19971103,000000,4.59634,4.67046,4.54713,4.62164,290120.31018446,0
+DRI.US,D,19971104,000000,4.59634,4.62164,4.52223,4.54713,493852.23113164,0
+DRI.US,D,19971105,000000,4.52223,4.57193,4.39301,4.44213,375693.71461763,0
+DRI.US,D,19971106,000000,4.39301,4.54713,4.36821,4.49184,387204.48247064,0
+DRI.US,D,19971107,000000,4.44213,4.49184,4.41782,4.44213,232250.26905549,0
+DRI.US,D,19971110,000000,4.41782,4.49184,4.36821,4.39301,735668.11657398,0
+DRI.US,D,19971111,000000,4.36821,4.44213,4.36821,4.44213,190121.98072009,0
+DRI.US,D,19971112,000000,4.41782,4.46713,4.41782,4.46713,446846.27404364,0
+DRI.US,D,19971113,000000,4.46713,4.46713,4.44213,4.44213,150571.24757871,0
+DRI.US,D,19971114,000000,4.46713,4.49184,4.39301,4.39301,801143.32253344,0
+DRI.US,D,19971117,000000,4.44213,4.49184,4.44213,4.49184,245219.64550662,0
+DRI.US,D,19971118,000000,4.49184,4.49184,4.41782,4.44213,218803.52979043,0
+DRI.US,D,19971119,000000,4.44213,4.49184,4.34361,4.34361,773438.93922324,0
+DRI.US,D,19971120,000000,4.3191,4.46713,4.26948,4.46713,627073.17643479,0
+DRI.US,D,19971121,000000,4.46713,4.52223,4.46713,4.52223,945397.67287567,0
+DRI.US,D,19971124,000000,4.52223,4.57193,4.44213,4.57193,777806.60496951,0
+DRI.US,D,19971125,000000,4.62164,4.69507,4.62164,4.69507,732752.93938976,0
+DRI.US,D,19971126,000000,4.67046,4.89909,4.64615,4.74468,829837.11167594,0
+DRI.US,D,19971128,000000,4.74468,4.80007,4.71988,4.80007,223338.47652277,0
+DRI.US,D,19971201,000000,4.80007,4.89909,4.74468,4.80007,820270.47528308,0
+DRI.US,D,19971202,000000,4.76938,4.82488,4.74468,4.76938,411997.76862068,0
+DRI.US,D,19971203,000000,4.76938,4.80007,4.69507,4.74468,547983.95022418,0
+DRI.US,D,19971204,000000,4.80007,4.82488,4.71988,4.76938,784128.60223605,0
+DRI.US,D,19971205,000000,4.71988,4.80007,4.71988,4.76938,228690.44807126,0
+DRI.US,D,19971208,000000,4.74468,4.80007,4.74468,4.76938,319614.80404691,0
+DRI.US,D,19971209,000000,4.76938,4.80007,4.71988,4.80007,295955.76458297,0
+DRI.US,D,19971210,000000,4.74468,4.80007,4.69507,4.69507,284282.81577394,0
+DRI.US,D,19971211,000000,4.69507,4.89909,4.69507,4.89909,857551.69504627,0
+DRI.US,D,19971212,000000,4.9481,5.0532,4.64615,4.74468,530803.98895274,0
+DRI.US,D,19971215,000000,4.74468,4.80007,4.71988,4.71988,422376.32979963,0
+DRI.US,D,19971216,000000,4.74468,4.76938,4.67046,4.71988,357869.10954618,0
+DRI.US,D,19971217,000000,4.74468,4.74468,4.59634,4.59634,362245.95534656,0
+DRI.US,D,19971218,000000,4.64615,4.67046,4.39301,4.49184,888829.15941886,0
+DRI.US,D,19971219,000000,4.29439,4.57193,4.24488,4.44213,987054.71843322,0
+DRI.US,D,19971222,000000,4.41782,4.52223,4.41782,4.52223,599849.21595655,0
+DRI.US,D,19971223,000000,4.49184,4.54713,4.39301,4.44213,460952.95719891,0
+DRI.US,D,19971224,000000,4.49184,4.49184,4.41782,4.41782,107944.1763031,0
+DRI.US,D,19971226,000000,4.44213,4.49184,4.39301,4.44213,107944.1763031,0
+DRI.US,D,19971229,000000,4.39301,4.49184,4.39301,4.49184,261918.16394008,0
+DRI.US,D,19971230,000000,4.54713,4.76938,4.54713,4.76938,526589.32410837,0
+DRI.US,D,19971231,000000,4.74468,5.0532,4.74468,5.0532,987054.71843322,0
+DRI.US,D,19980102,000000,5.02271,5.02271,4.74468,4.76938,324154.85080932,0
+DRI.US,D,19980105,000000,4.80007,4.92341,4.74468,4.84939,542471.8377317,0
+DRI.US,D,19980106,000000,4.82488,4.87428,4.82488,4.87428,290442.63208447,0
+DRI.US,D,19980107,000000,4.87428,4.92341,4.82488,4.92341,945072.29095763,0
+DRI.US,D,19980108,000000,4.92341,4.92341,4.87428,4.92341,708601.2370217,0
+DRI.US,D,19980109,000000,4.92341,4.97281,4.87428,4.89909,1495163.5736039,0
+DRI.US,D,19980112,000000,4.84939,4.89909,4.82488,4.89909,601796.40743475,0
+DRI.US,D,19980113,000000,4.87428,5.0532,4.87428,5.0532,1662262.998612,0
+DRI.US,D,19980114,000000,5.10252,5.10252,5.02271,5.10252,752526.77595143,0
+DRI.US,D,19980115,000000,5.07752,5.12693,5.02271,5.12693,1384460.2810366,0
+DRI.US,D,19980116,000000,5.15193,5.22614,5.10252,5.20125,674892.0783149,0
+DRI.US,D,19980120,000000,5.20125,5.22614,5.10252,5.12693,816060.91046878,0
+DRI.US,D,19980121,000000,5.10252,5.15193,5.10252,5.12693,495957.5235418,0
+DRI.US,D,19980122,000000,5.10252,5.13938,5.10252,5.12693,518486.3963437,0
+DRI.US,D,19980123,000000,5.10252,5.15193,5.07752,5.10252,255436.02572955,0
+DRI.US,D,19980126,000000,5.10252,5.10252,4.97281,4.99801,521888.11639597,0
+DRI.US,D,19980127,000000,4.99801,5.12693,4.99801,5.10252,640532.155772,0
+DRI.US,D,19980128,000000,5.15193,5.20125,5.12693,5.20125,1424656.677984,0
+DRI.US,D,19980129,000000,5.17664,5.22614,5.17664,5.20125,470023.8706696,0
+DRI.US,D,19980130,000000,5.20125,5.20125,5.10252,5.15193,336474.48343038,0
+DRI.US,D,19980202,000000,5.15193,5.25085,5.15193,5.20125,601954.50836671,0
+DRI.US,D,19980203,000000,5.20125,5.30016,5.20125,5.22614,1044586.117566,0
+DRI.US,D,19980204,000000,5.25085,5.33066,5.15193,5.33066,1363230.8958948,0
+DRI.US,D,19980205,000000,5.30016,5.38026,5.30016,5.38026,896934.12719555,0
+DRI.US,D,19980206,000000,5.35536,5.38026,5.27546,5.30016,253325.63328933,0
+DRI.US,D,19980209,000000,5.30016,5.35536,5.27546,5.35536,1124003.7857127,0
+DRI.US,D,19980210,000000,5.30016,5.33066,5.27546,5.30016,1009414.270237,0
+DRI.US,D,19980211,000000,5.27546,5.38026,5.27546,5.38026,396117.29500938,0
+DRI.US,D,19980212,000000,5.38026,5.38026,5.22614,5.33066,1072625.0628483,0
+DRI.US,D,19980213,000000,5.33066,5.38026,5.27546,5.35536,343279.96354692,0
+DRI.US,D,19980217,000000,5.40487,5.42957,5.30016,5.33066,913143.04274294,0
+DRI.US,D,19980218,000000,5.30016,5.40487,5.30016,5.35536,350409.80557551,0
+DRI.US,D,19980219,000000,5.35536,5.40487,5.35536,5.38026,312645.10296232,0
+DRI.US,D,19980220,000000,5.38026,5.42957,5.35536,5.42957,809086.10935413,0
+DRI.US,D,19980223,000000,5.42957,5.42957,5.38026,5.40487,339225.43964656,0
+DRI.US,D,19980224,000000,5.38026,5.42957,5.25085,5.35536,423349.41553571,0
+DRI.US,D,19980225,000000,5.35536,5.42957,5.35536,5.40487,395626.67211728,0
+DRI.US,D,19980226,000000,5.38026,5.47889,5.38026,5.45428,720920.86964276,0
+DRI.US,D,19980227,000000,5.42957,5.47889,5.42957,5.45428,475212.64125607,0
+DRI.US,D,19980302,000000,5.45428,5.5034,5.45428,5.5034,481367.35753653,0
+DRI.US,D,19980303,000000,5.5034,5.5034,5.40487,5.40487,1359015.2110445,0
+DRI.US,D,19980304,000000,5.40487,5.47889,5.35536,5.47889,550897.08739638,0
+DRI.US,D,19980305,000000,5.42957,5.45428,5.30016,5.35536,1814450.9557208,0
+DRI.US,D,19980306,000000,5.35536,5.5034,5.35536,5.47889,320910.21168301,0
+DRI.US,D,19980309,000000,5.52801,5.60879,5.5034,5.60879,923515.4838858,0
+DRI.US,D,19980310,000000,5.60879,5.70713,5.60879,5.70713,1911699.3489751,0
+DRI.US,D,19980311,000000,5.68252,5.68252,5.6335,5.6335,233230.49483367,0
+DRI.US,D,19980312,000000,5.60879,5.68252,5.57772,5.6335,816060.91046878,0
+DRI.US,D,19980313,000000,5.60879,5.65781,5.57772,5.60879,1484625.8914871,0
+DRI.US,D,19980316,000000,5.6335,5.65781,5.60879,5.60879,402924.81513796,0
+DRI.US,D,19980317,000000,5.60879,5.68252,5.60879,5.65781,218154.80596637,0
+DRI.US,D,19980318,000000,5.6335,5.73183,5.6335,5.68252,792557.93192478,0
+DRI.US,D,19980319,000000,5.65781,5.75663,5.65781,5.73183,486881.51004104,0
+DRI.US,D,19980320,000000,6.00938,6.05869,5.91065,5.93535,1212178.2054782,0
+DRI.US,D,19980323,000000,5.88614,5.98467,5.78114,5.91065,924324.34865385,0
+DRI.US,D,19980324,000000,5.91065,6.1329,5.91065,6.0835,1338433.5297208,0
+DRI.US,D,19980325,000000,5.96006,5.98467,5.65781,5.85546,648472.90258066,0
+DRI.US,D,19980326,000000,5.75663,6.16369,5.73183,6.10829,2594041.5512066,0
+DRI.US,D,19980327,000000,6.6633,6.69408,6.16369,6.26232,2844290.8463616,0
+DRI.US,D,19980330,000000,6.2132,6.41672,6.2132,6.28702,1783172.4713422,0
+DRI.US,D,19980331,000000,6.16369,6.41672,6.16369,6.28702,1486727.1038732,0
+DRI.US,D,19980401,000000,6.26232,6.31162,6.2132,6.26232,659980.61041563,0
+DRI.US,D,19980402,000000,6.2132,6.2132,6.16369,6.2132,461268.13905682,0
+DRI.US,D,19980403,000000,6.2379,6.54036,6.2132,6.46614,2734074.0966622,0
+DRI.US,D,19980406,000000,6.44133,6.46614,6.33663,6.41672,1669715.1625406,0
+DRI.US,D,19980407,000000,6.37976,6.53369,6.30594,6.42918,1385109.0048607,0
+DRI.US,D,19980408,000000,6.47849,6.58319,6.47849,6.5031,550416.6645644,0
+DRI.US,D,19980409,000000,6.5031,6.83584,6.47849,6.78614,1670201.7054087,0
+DRI.US,D,19980413,000000,6.83584,6.83584,6.58319,6.81163,1059014.1026153,0
+DRI.US,D,19980414,000000,6.78614,6.98457,6.73124,6.98457,1419147.6255095,0
+DRI.US,D,19980415,000000,6.95976,7.34152,6.90996,7.16309,1122062.7142706,0
+DRI.US,D,19980416,000000,6.98457,6.98457,6.58319,6.88594,1442325.2221356,0
+DRI.US,D,19980417,000000,6.95976,6.95976,6.83584,6.88594,811357.66274435,0
+DRI.US,D,19980420,000000,6.83584,6.86103,6.633,6.65702,1116708.70271,0
+DRI.US,D,19980421,000000,6.633,6.65702,6.47849,6.633,583477.09944715,0
+DRI.US,D,19980422,000000,6.58319,6.73124,6.53369,6.70633,976999.49916029,0
+DRI.US,D,19980423,000000,6.68212,6.81163,6.633,6.633,547818.70925013,0
+DRI.US,D,19980424,000000,6.6079,6.633,6.22546,6.22546,425782.12987594,0
+DRI.US,D,19980427,000000,6.07751,6.25025,6.07751,6.22546,746686.22152287,0
+DRI.US,D,19980428,000000,6.37976,6.47849,6.28104,6.35477,533717.12612492,0
+DRI.US,D,19980429,000000,6.35477,6.42918,6.35477,6.40408,484937.37858088,0
+DRI.US,D,19980430,000000,6.5031,6.53369,6.42918,6.47849,755925.43598566,0
+DRI.US,D,19980501,000000,6.47849,6.5031,6.45398,6.45398,594334.04344604,0
+DRI.US,D,19980504,000000,6.45398,6.55868,6.42918,6.42918,296113.86551493,0
+DRI.US,D,19980505,000000,6.37976,6.47849,6.35477,6.42918,472454.54499779,0
+DRI.US,D,19980506,000000,6.45398,6.58319,6.42918,6.55868,527884.73174447,0
+DRI.US,D,19980507,000000,6.55868,6.55868,6.42918,6.45398,470180.95159555,0
+DRI.US,D,19980508,000000,6.42918,6.46614,6.37976,6.37976,420268.99737744,0
+DRI.US,D,19980511,000000,6.37976,6.37976,6.17594,6.17594,693041.04529837,0
+DRI.US,D,19980512,000000,6.20075,6.33016,6.17594,6.25025,1229516.2676816,0
+DRI.US,D,19980513,000000,6.25025,6.35477,6.10232,6.17594,740042.92236233,0
+DRI.US,D,19980514,000000,6.12653,6.33016,6.10232,6.33016,1044906.399454,0
+DRI.US,D,19980515,000000,6.33016,6.33016,6.12653,6.12653,329826.08423978,0
+DRI.US,D,19980518,000000,6.12653,6.28104,6.10232,6.12653,723191.40302696,0
+DRI.US,D,19980519,000000,6.15114,6.22546,6.10232,6.20075,630643.19747915,0
+DRI.US,D,19980520,000000,6.15114,6.20075,6.15114,6.20075,486555.10811699,0
+DRI.US,D,19980521,000000,6.22546,6.25025,6.10232,6.12653,294173.81407883,0
+DRI.US,D,19980522,000000,6.10232,6.15114,6.05261,6.07751,539066.03765539,0
+DRI.US,D,19980526,000000,6.05261,6.07751,5.8982,5.9234,524477.91166214,0
+DRI.US,D,19980527,000000,5.9234,6.05261,5.79987,5.97212,427562.04036805,0
+DRI.US,D,19980528,000000,5.97212,6.20075,5.94781,6.17594,315241.01826457,0
+DRI.US,D,19980529,000000,6.28104,6.37976,6.25025,6.25025,694824.01580853,0
+DRI.US,D,19980601,000000,6.25025,6.40408,6.25025,6.35477,333231.88431609,0
+DRI.US,D,19980602,000000,6.33016,6.47849,6.33016,6.37976,375693.71461763,0
+DRI.US,D,19980603,000000,6.40408,6.47849,6.40408,6.40408,664838.89905399,0
+DRI.US,D,19980604,000000,6.40408,6.47849,6.40408,6.47849,728699.43549539,0
+DRI.US,D,19980605,000000,6.47849,6.55868,6.45398,6.55868,487685.27477903,0
+DRI.US,D,19980608,000000,6.5031,6.53369,6.42918,6.42918,534204.68899898,0
+DRI.US,D,19980609,000000,6.42918,6.45398,6.40408,6.40408,299035.16273522,0
+DRI.US,D,19980610,000000,6.37976,6.40408,6.25025,6.25025,531778.09469483,0
+DRI.US,D,19980611,000000,6.22546,6.25025,6.17594,6.20075,493206.56732563,0
+DRI.US,D,19980612,000000,6.20075,6.25025,6.12653,6.25025,535988.67951515,0
+DRI.US,D,19980615,000000,6.25025,6.37976,6.12653,6.15114,1174412.482859,0
+DRI.US,D,19980616,000000,6.15114,6.25025,6.15114,6.20075,484609.95665082,0
+DRI.US,D,19980617,000000,6.20075,6.25025,6.20075,6.25025,378130.50898192,0
+DRI.US,D,19980618,000000,6.25025,6.37976,6.20075,6.33016,347170.26647926,0
+DRI.US,D,19980619,000000,6.35477,6.6079,6.33016,6.6079,848958.14438949,0
+DRI.US,D,19980622,000000,6.53369,6.6079,6.37976,6.5031,970840.70285577,0
+DRI.US,D,19980623,000000,6.45398,6.5031,6.17594,6.35477,521397.49350387,0
+DRI.US,D,19980624,000000,6.55868,6.65702,6.40408,6.53369,1031132.2382589,0
+DRI.US,D,19980625,000000,6.5031,6.53369,6.42918,6.45398,888344.65656284,0
+DRI.US,D,19980626,000000,6.53369,6.53369,6.45398,6.45398,904877.93402224,0
+DRI.US,D,19980629,000000,6.47849,6.55868,6.45398,6.5031,1131788.4716014,0
+DRI.US,D,19980630,000000,6.53369,6.6079,6.40408,6.42918,1274250.6713793,0
+DRI.US,D,19980701,000000,6.42918,6.70633,6.42918,6.70633,808604.66651614,0
+DRI.US,D,19980702,000000,6.73124,6.75663,6.68212,6.73124,401630.42750788,0
+DRI.US,D,19980706,000000,6.73124,6.88594,6.70633,6.88594,378450.79086989,0
+DRI.US,D,19980707,000000,6.93565,6.95976,6.81163,6.81163,680240.98984535,0
+DRI.US,D,19980708,000000,6.90996,6.93565,6.86103,6.90996,393683.56066314,0
+DRI.US,D,19980709,000000,6.90996,7.03859,6.88594,6.95976,851553.03968574,0
+DRI.US,D,19980710,000000,6.95976,7.26839,6.95976,7.26839,587045.08047948,0
+DRI.US,D,19980713,000000,7.26839,7.26839,7.18908,7.18908,493852.23113164,0
+DRI.US,D,19980714,000000,7.16309,7.23722,7.11428,7.23722,361109.66864844,0
+DRI.US,D,19980715,000000,7.16309,7.18908,7.06526,7.06526,362078.67436048,0
+DRI.US,D,19980716,000000,7.01036,7.08995,6.98457,7.08995,406328.57520225,0
+DRI.US,D,19980717,000000,7.08995,7.08995,7.03859,7.03859,236472.07394194,0
+DRI.US,D,19980720,000000,6.98457,7.06526,6.98457,7.01036,279902.90995553,0
+DRI.US,D,19980721,000000,7.03859,7.11428,6.90996,6.93565,359160.43715823,0
+DRI.US,D,19980722,000000,6.93565,6.98457,6.90996,6.95976,632100.78607125,0
+DRI.US,D,19980723,000000,6.98457,7.01036,6.90996,6.95976,530641.80799672,0
+DRI.US,D,19980724,000000,6.95976,6.95976,6.90996,6.95976,866788.86949702,0
+DRI.US,D,19980727,000000,6.90996,6.95976,6.81163,6.86103,650089.61211075,0
+DRI.US,D,19980728,000000,6.95976,6.95976,6.81163,6.83584,1010871.8588292,0
+DRI.US,D,19980729,000000,6.86103,6.88594,6.633,6.633,265320.90399836,0
+DRI.US,D,19980730,000000,6.70633,6.93565,6.68212,6.93565,525132.75552228,0
+DRI.US,D,19980731,000000,6.88594,7.01036,6.88594,7.01036,541827.19393169,0
+DRI.US,D,19980803,000000,6.95976,7.23722,6.93565,7.08995,994178.44042572,0
+DRI.US,D,19980804,000000,7.18908,7.29339,6.81163,6.81163,1261445.5158962,0
+DRI.US,D,19980805,000000,6.83584,6.93565,6.75663,6.90996,732912.06032774,0
+DRI.US,D,19980806,000000,6.88594,7.06526,6.88594,6.93565,483798.03186473,0
+DRI.US,D,19980807,000000,6.93565,7.08995,6.90996,7.03859,345548.45691912,0
+DRI.US,D,19980810,000000,6.98457,7.08995,6.90996,6.98457,511196.41337112,0
+DRI.US,D,19980811,000000,6.58319,6.78614,6.35477,6.47849,884454.3536305,0
+DRI.US,D,19980812,000000,6.68212,6.98457,6.65702,6.73124,1279760.7438598,0
+DRI.US,D,19980813,000000,6.78614,6.78614,6.58319,6.58319,1039239.2460476,0
+DRI.US,D,19980814,000000,6.73124,6.78614,6.55868,6.65702,415405.60870902,0
+DRI.US,D,19980817,000000,6.6079,6.75663,6.6079,6.75663,241497.64356638,0
+DRI.US,D,19980818,000000,6.70633,6.78614,6.633,6.65702,402760.59416992,0
+DRI.US,D,19980819,000000,6.68212,6.73124,6.65702,6.65702,405029.0875421,0
+DRI.US,D,19980820,000000,6.70633,6.78614,6.68212,6.78614,372937.65837139,0
+DRI.US,D,19980821,000000,6.73124,6.75663,6.6079,6.65702,361918.53341649,0
+DRI.US,D,19980824,000000,6.75663,6.83584,6.53369,6.55868,771323.44675296,0
+DRI.US,D,19980825,000000,6.6079,6.81163,6.6079,6.78614,408431.82760038,0
+DRI.US,D,19980826,000000,6.70633,6.75663,6.55868,6.633,510057.06665498,0
+DRI.US,D,19980827,000000,6.58319,6.75663,6.45398,6.45398,844419.11763311,0
+DRI.US,D,19980828,000000,6.45398,6.58319,6.22546,6.28104,471645.68022975,0
+DRI.US,D,19980831,000000,6.28104,6.68212,6.28104,6.28104,874568.45535568,0
+DRI.US,D,19980901,000000,6.28104,6.40408,6.25025,6.33016,2233588.7664302,0
+DRI.US,D,19980902,000000,6.35477,6.37976,6.25025,6.37976,603091.81507084,0
+DRI.US,D,19980903,000000,6.33016,6.37976,6.15114,6.22546,588990.23194564,0
+DRI.US,D,19980904,000000,6.20075,6.40408,6.20075,6.40408,417027.41826917,0
+DRI.US,D,19980908,000000,6.53369,6.55868,6.35477,6.55868,394817.80734924,0
+DRI.US,D,19980909,000000,6.55868,6.68212,6.47849,6.6079,502605.9227324,0
+DRI.US,D,19980910,000000,6.55868,6.55868,6.33016,6.40408,793525.9176308,0
+DRI.US,D,19980911,000000,6.37976,6.40408,6.25025,6.33016,750254.2025552,0
+DRI.US,D,19980914,000000,6.42918,6.47849,6.30594,6.37976,389632.0967808,0
+DRI.US,D,19980915,000000,6.35477,6.42918,6.30594,6.37976,345709.61786911,0
+DRI.US,D,19980916,000000,6.47849,6.58319,6.42918,6.5031,598551.76830844,0
+DRI.US,D,19980917,000000,6.45398,6.65702,6.37976,6.65702,620104.49535621,0
+DRI.US,D,19980918,000000,6.6079,6.83584,6.6079,6.70633,601302.72452461,0
+DRI.US,D,19980921,000000,6.6079,6.6079,6.42918,6.58319,646203.38920246,0
+DRI.US,D,19980922,000000,6.58319,6.70633,6.53369,6.65702,699687.40447695,0
+DRI.US,D,19980923,000000,6.633,7.08995,6.633,7.03859,1014440.8598674,0
+DRI.US,D,19980924,000000,7.03859,7.11428,6.98457,7.11428,617028.15722199,0
+DRI.US,D,19980925,000000,7.01036,7.01036,6.75663,6.75663,622700.41065846,0
+DRI.US,D,19980928,000000,6.78614,6.78614,6.30594,6.35477,1386245.2915588,0
+DRI.US,D,19980929,000000,6.37976,6.5031,6.35477,6.47849,1000178.1157923,0
+DRI.US,D,19980930,000000,6.45398,6.47849,6.42918,6.47849,968895.55138961,0
+DRI.US,D,19981001,000000,6.42918,6.47849,6.35477,6.47849,879751.10590607,0
+DRI.US,D,19981002,000000,6.47849,6.5031,6.35477,6.40408,511679.89622113,0
+DRI.US,D,19981005,000000,6.42918,6.42918,6.30594,6.35477,487685.27477903,0
+DRI.US,D,19981006,000000,6.37976,6.47849,6.33016,6.35477,995155.60618586,0
+DRI.US,D,19981007,000000,6.3181,6.36702,6.21928,6.21928,892886.74333727,0
+DRI.US,D,19981008,000000,6.11428,6.11428,5.94154,6.04017,739878.70139429,0
+DRI.US,D,19981009,000000,5.99085,6.01594,5.76251,5.81193,957063.48164261,0
+DRI.US,D,19981012,000000,5.78722,5.91065,5.78722,5.91065,605846.85131107,0
+DRI.US,D,19981013,000000,5.94154,5.99085,5.83683,5.96604,223017.17462877,0
+DRI.US,D,19981014,000000,6.01594,6.06486,5.88614,5.99085,315889.74208863,0
+DRI.US,D,19981015,000000,5.96604,6.24378,5.96604,6.19457,639716.15096186,0
+DRI.US,D,19981016,000000,6.08987,6.24378,6.08987,6.19457,454141.35704628,0
+DRI.US,D,19981019,000000,6.13898,6.3181,6.08987,6.3181,273584.99271303,0
+DRI.US,D,19981020,000000,6.3982,6.57084,6.34251,6.52153,915736.91803316,0
+DRI.US,D,19981021,000000,6.49702,6.57084,6.47232,6.54595,474236.49550194,0
+DRI.US,D,19981022,000000,6.49702,6.54595,6.47232,6.52153,164021.0468618,0
+DRI.US,D,19981023,000000,6.47232,6.52153,6.47232,6.49702,255917.46856753,0
+DRI.US,D,19981026,000000,6.47232,6.57084,6.36702,6.54595,353981.86663189,0
+DRI.US,D,19981027,000000,6.54595,6.62624,6.54595,6.59565,366942.0630289,0
+DRI.US,D,19981028,000000,6.54595,6.72496,6.54595,6.72496,459976.81144478,0
+DRI.US,D,19981029,000000,6.70045,6.85456,6.70045,6.82427,512813.12290122,0
+DRI.US,D,19981030,000000,6.79888,6.85456,6.70045,6.70045,362731.4782086,0
+DRI.US,D,19981102,000000,6.77417,6.92927,6.72496,6.90349,578619.83081481,0
+DRI.US,D,19981103,000000,6.90349,7.02652,6.90349,7.00359,597902.02447837,0
+DRI.US,D,19981104,000000,7.00359,7.00359,6.75016,6.75016,511997.11809108,0
+DRI.US,D,19981105,000000,6.77417,6.85456,6.67584,6.79888,883971.89078651,0
+DRI.US,D,19981106,000000,6.82427,6.87967,6.79888,6.85456,173421.4222746,0
+DRI.US,D,19981109,000000,6.82427,6.85456,6.72496,6.82427,224965.38611298,0
+DRI.US,D,19981110,000000,6.85456,6.87967,6.72496,6.82427,387692.0453447,0
+DRI.US,D,19981111,000000,6.79888,6.82427,6.65133,6.72496,219128.91170847,0
+DRI.US,D,19981112,000000,6.70045,6.82427,6.70045,6.72496,291742.11974462,0
+DRI.US,D,19981113,000000,6.70045,6.77417,6.67584,6.67584,86549.550187296,0
+DRI.US,D,19981116,000000,6.72496,6.75016,6.62624,6.70045,273746.15366304,0
+DRI.US,D,19981117,000000,6.75016,6.79888,6.67584,6.75016,283960.49387394,0
+DRI.US,D,19981118,000000,6.70045,6.72496,6.62624,6.65133,345548.45691912,0
+DRI.US,D,19981119,000000,6.65133,6.65133,6.54595,6.57084,324965.75558939,0
+DRI.US,D,19981120,000000,6.65133,6.65133,6.54595,6.57084,188169.68921183,0
+DRI.US,D,19981123,000000,6.62624,6.70045,6.57084,6.59565,303734.33043561,0
+DRI.US,D,19981124,000000,6.59565,6.67584,6.49702,6.54595,319128.26117886,0
+DRI.US,D,19981125,000000,6.52153,6.62624,6.47232,6.54595,204054.24284718,0
+DRI.US,D,19981127,000000,6.52153,6.54595,6.49702,6.54595,36954.817839128,0
+DRI.US,D,19981130,000000,6.57084,6.57084,6.3982,6.423,717840.45148448,0
+DRI.US,D,19981201,000000,6.3982,6.65133,6.3982,6.57084,593688.37964001,0
+DRI.US,D,19981202,000000,6.67584,6.92927,6.67584,6.87967,637452.75761975,0
+DRI.US,D,19981203,000000,6.82427,6.95378,6.72496,6.72496,245545.02742466,0
+DRI.US,D,19981204,000000,6.75016,6.92927,6.75016,6.90349,363538.30296461,0
+DRI.US,D,19981207,000000,6.87967,7.10731,6.87967,7.08368,260137.23344196,0
+DRI.US,D,19981208,000000,7.05849,7.10731,6.95378,7.10731,285256.92151605,0
+DRI.US,D,19981209,000000,7.08368,7.31152,7.05849,7.31152,425287.42695979,0
+DRI.US,D,19981210,000000,7.40986,7.56397,7.33593,7.48486,860308.77129852,0
+DRI.US,D,19981211,000000,7.48486,7.56397,7.43417,7.56397,623997.85830658,0
+DRI.US,D,19981214,000000,7.51496,7.58908,7.48486,7.51496,824167.9182575,0
+DRI.US,D,19981215,000000,7.45937,7.51496,7.23113,7.31152,552843.25886855,0
+DRI.US,D,19981216,000000,7.33593,7.38623,7.13192,7.23113,341005.35013867,0
+DRI.US,D,19981217,000000,7.23113,7.68868,7.23113,7.45937,503574.92844444,0
+DRI.US,D,19981218,000000,7.43417,7.53966,7.33593,7.33593,718974.69817058,0
+DRI.US,D,19981221,000000,7.28682,7.40986,7.25564,7.40986,313786.4896905,0
+DRI.US,D,19981222,000000,7.25564,7.36192,7.23113,7.25564,506655.34660271,0
+DRI.US,D,19981223,000000,7.31152,7.31152,7.02652,7.20682,259809.81151189,0
+DRI.US,D,19981224,000000,7.23113,7.23113,7.13192,7.20682,52996.45240043,0
+DRI.US,D,19981228,000000,7.18221,7.23113,6.90349,6.92927,231444.46430548,0
+DRI.US,D,19981229,000000,7.00359,7.20682,6.9778,7.15711,196439.89796258,0
+DRI.US,D,19981230,000000,7.18221,7.31152,7.13192,7.15711,418323.84591128,0
+DRI.US,D,19981231,000000,7.15711,7.40986,7.15711,7.31152,648635.08353668,0
+DRI.US,D,19990104,000000,7.28682,7.38623,7.20682,7.25564,648148.54066863,0
+DRI.US,D,19990105,000000,7.23113,7.31152,7.23113,7.28682,436637.0338628,0
+DRI.US,D,19990106,000000,7.28682,7.33593,7.28682,7.33593,404865.88658007,0
+DRI.US,D,19990107,000000,7.25564,7.33593,7.25564,7.28682,723669.78584691,0
+DRI.US,D,19990108,000000,7.31152,7.31152,7.20682,7.25564,417347.70015715,0
+DRI.US,D,19990111,000000,7.23113,7.38623,7.23113,7.31152,451224.13985003,0
+DRI.US,D,19990112,000000,7.28682,7.36192,7.23113,7.31152,611350.80375545,0
+DRI.US,D,19990113,000000,7.20682,7.45937,7.20682,7.45937,1004718.1625547,0
+DRI.US,D,19990114,000000,7.43417,7.43417,7.33593,7.43417,364023.82582665,0
+DRI.US,D,19990115,000000,7.45937,7.61349,7.43417,7.61349,849770.06917558,0
+DRI.US,D,19990119,000000,7.61349,8.04495,7.53966,8.04495,1081050.3125131,0
+DRI.US,D,19990120,000000,8.02142,8.02142,7.79201,7.79201,855438.24258801,0
+DRI.US,D,19990121,000000,7.61349,7.68868,7.53966,7.56397,287851.81681228,0
+DRI.US,D,19990122,000000,7.48486,7.6626,7.45937,7.51496,437442.83861281,0
+DRI.US,D,19990125,000000,7.51496,7.71221,7.51496,7.68868,878781.08018802,0
+DRI.US,D,19990126,000000,7.63809,7.6626,7.45937,7.45937,539066.03765539,0
+DRI.US,D,19990127,000000,7.48486,7.58908,7.48486,7.53966,921081.74953957,0
+DRI.US,D,19990128,000000,7.56397,7.6626,7.56397,7.61349,346359.36169918,0
+DRI.US,D,19990129,000000,7.58908,7.63809,7.51496,7.61349,394173.16354923,0
+DRI.US,D,19990201,000000,7.58908,7.61349,7.53966,7.56397,381527.12900411,0
+DRI.US,D,19990202,000000,7.51496,7.58908,7.51496,7.56397,323342.92602323,0
+DRI.US,D,19990203,000000,7.53966,7.63809,7.53966,7.56397,426419.63363386,0
+DRI.US,D,19990204,000000,7.56397,7.61349,7.51496,7.51496,257377.09717166,0
+DRI.US,D,19990205,000000,7.51496,7.56397,7.48486,7.51496,316373.22493863,0
+DRI.US,D,19990208,000000,7.48486,7.61349,7.48486,7.61349,326912.94706758,0
+DRI.US,D,19990209,000000,7.58908,7.76849,7.58908,7.58908,510542.589517,0
+DRI.US,D,19990210,000000,7.58908,8.11975,7.58908,8.07221,1153504.3996112,0
+DRI.US,D,19990211,000000,8.02142,8.52613,8.02142,8.42622,1006014.5901968,0
+DRI.US,D,19990212,000000,8.3229,8.3229,7.99544,7.99544,644904.92154833,0
+DRI.US,D,19990216,000000,8.02142,8.42622,8.02142,8.42622,784775.28604809,0
+DRI.US,D,19990217,000000,8.37113,8.50201,8.24848,8.24848,464675.97914516,0
+DRI.US,D,19990218,000000,8.27436,8.63122,8.27436,8.47848,563543.12194148,0
+DRI.US,D,19990219,000000,8.50201,8.57593,8.48995,8.55084,1247830.4756391,0
+DRI.US,D,19990222,000000,8.52613,8.93358,8.52613,8.80446,928535.95348017,0
+DRI.US,D,19990223,000000,8.80446,9.18916,8.80446,9.11436,1071656.0571363,0
+DRI.US,D,19990224,000000,9.11436,9.44112,8.91034,8.93358,1074087.7514705,0
+DRI.US,D,19990225,000000,9.01015,9.11436,8.93358,9.11436,438423.06439099,0
+DRI.US,D,19990226,000000,9.11436,9.13357,8.77916,8.93358,626268.39169079,0
+DRI.US,D,19990301,000000,8.93358,9.41465,8.80446,9.1622,656089.28747729,0
+DRI.US,D,19990302,000000,9.1622,9.1622,8.85985,8.93358,694498.63389049,0
+DRI.US,D,19990303,000000,8.93358,8.98574,8.52613,8.88593,697254.69013673,0
+DRI.US,D,19990304,000000,8.88593,9.03367,8.52613,8.80446,770192.2600849,0
+DRI.US,D,19990305,000000,8.75534,8.77916,8.45544,8.60308,1855462.3374723,0
+DRI.US,D,19990308,000000,8.63122,8.68025,8.52613,8.60308,1023031.3505062,0
+DRI.US,D,19990309,000000,8.63122,8.65574,8.55084,8.63122,279741.74900553,0
+DRI.US,D,19990310,000000,8.63122,8.80446,8.50201,8.52613,578778.95175277,0
+DRI.US,D,19990311,000000,8.57593,8.87211,8.55084,8.82946,804223.74069171,0
+DRI.US,D,19990312,000000,8.91034,9.08789,8.82946,8.93358,876674.76777185,0
+DRI.US,D,19990315,000000,8.88593,8.91034,8.82946,8.91034,607307.49992122,0
+DRI.US,D,19990316,000000,8.91034,8.91034,8.75534,8.85985,1365824.7711851,0
+DRI.US,D,19990317,000000,8.88593,9.03367,8.82946,8.88593,1284459.9115602,0
+DRI.US,D,19990318,000000,8.91034,8.93358,8.75534,8.77916,1290944.0897828,0
+DRI.US,D,19990319,000000,8.93358,8.93358,8.68025,8.75534,1111037.4692796,0
+DRI.US,D,19990322,000000,8.75534,8.75534,8.50201,8.52613,677481.87358107,0
+DRI.US,D,19990323,000000,8.47848,8.57593,8.07221,8.14544,992397.5099276,0
+DRI.US,D,19990324,000000,8.11975,8.37113,8.04495,8.24848,823186.67247331,0
+DRI.US,D,19990325,000000,8.42622,8.47848,8.22613,8.47848,471968.00212976,0
+DRI.US,D,19990326,000000,8.37113,8.40329,8.24848,8.34927,675867.20406301,0
+DRI.US,D,19990329,000000,8.34927,8.98574,8.3229,8.85985,1204725.0215436,0
+DRI.US,D,19990330,000000,8.50201,8.60308,8.16927,8.22613,565488.27340766,0
+DRI.US,D,19990331,000000,8.27436,8.42622,8.22613,8.37113,338902.09774054,0
+DRI.US,D,19990401,000000,8.42622,8.88593,8.40329,8.63122,459813.61048275,0
+DRI.US,D,19990405,000000,8.70584,8.85985,8.37113,8.82946,367109.34401498,0
+DRI.US,D,19990406,000000,8.75534,8.80446,8.52613,8.55084,383637.52144434,0
+DRI.US,D,19990407,000000,8.5324,8.73868,8.43329,8.45995,303893.45137359,0
+DRI.US,D,19990408,000000,8.40946,8.45995,8.25524,8.36142,302432.80276344,0
+DRI.US,D,19990409,000000,8.28035,8.43329,8.20535,8.30378,312969.46487435,0
+DRI.US,D,19990412,000000,8.30378,8.38397,8.23025,8.30378,686072.3642198,0
+DRI.US,D,19990413,000000,8.30378,8.43329,8.28035,8.28035,371487.20982138,0
+DRI.US,D,19990414,000000,8.28035,8.5324,8.25524,8.45995,337443.48914241,0
+DRI.US,D,19990415,000000,8.48475,8.61505,8.32887,8.48475,413621.61819285,0
+DRI.US,D,19990416,000000,8.5075,8.56338,8.43329,8.43329,205030.3886013,0
+DRI.US,D,19990419,000000,8.48475,8.68573,8.43329,8.5324,378777.19279394,0
+DRI.US,D,19990420,000000,8.48475,8.61505,8.45995,8.58867,559813.97995916,0
+DRI.US,D,19990421,000000,8.58867,8.61505,8.5324,8.61505,453167.25130417,0
+DRI.US,D,19990422,000000,8.61505,8.66221,8.5324,8.66221,655275.32267917,0
+DRI.US,D,19990423,000000,8.68573,8.96387,8.58867,8.9375,572461.03451029,0
+DRI.US,D,19990426,000000,8.91672,9.04407,8.8675,8.96387,424316.38123573,0
+DRI.US,D,19990427,000000,8.9375,9.29808,8.9375,9.22397,840692.0156628,0
+DRI.US,D,19990428,000000,9.22397,9.2476,9.12014,9.16701,362888.55913455,0
+DRI.US,D,19990429,000000,9.19494,9.32543,8.71319,8.71319,330639.02903188,0
+DRI.US,D,19990430,000000,8.71319,9.14122,8.71319,9.06887,574400.06594038,0
+DRI.US,D,19990503,000000,8.96387,9.45582,8.9375,9.45582,638252.44233368,0
+DRI.US,D,19990504,000000,9.34896,9.42152,9.06887,9.34896,515888.44102942,0
+DRI.US,D,19990505,000000,9.34896,9.50191,9.09553,9.16701,543440.84344374,0
+DRI.US,D,19990506,000000,9.14122,9.27279,9.09553,9.27279,275208.84228521,0
+DRI.US,D,19990507,000000,9.27279,9.32543,8.99789,9.12014,406817.15808232,0
+DRI.US,D,19990510,000000,9.02172,9.14122,8.96387,9.12014,188169.68921183,0
+DRI.US,D,19990511,000000,9.12014,9.29808,9.06887,9.27279,305029.7380717,0
+DRI.US,D,19990512,000000,9.22397,9.50191,9.04407,9.2476,491094.13487338,0
+DRI.US,D,19990513,000000,9.29808,9.32543,8.9375,9.12014,776837.59925747,0
+DRI.US,D,19990514,000000,9.02172,9.19494,8.99789,9.19494,335499.35768226,0
+DRI.US,D,19990517,000000,9.14122,9.19494,9.04407,9.04407,312481.90200029,0
+DRI.US,D,19990518,000000,9.04407,9.06887,8.8675,8.9375,403570.47894398,0
+DRI.US,D,19990519,000000,9.04407,9.16701,8.99789,9.09553,174718.86992272,0
+DRI.US,D,19990520,000000,9.04407,9.27279,9.04407,9.06887,739720.60046233,0
+DRI.US,D,19990521,000000,9.04407,9.19494,8.99789,9.04407,301950.33991944,0
+DRI.US,D,19990524,000000,8.99789,9.12014,8.66221,8.66221,403411.358006,0
+DRI.US,D,19990525,000000,8.68573,9.12014,8.66221,8.68573,309725.84575405,0
+DRI.US,D,19990526,000000,8.68573,8.84053,8.56338,8.73868,424640.74314776,0
+DRI.US,D,19990527,000000,8.63848,8.71319,8.45995,8.5075,713786.94759012,0
+DRI.US,D,19990528,000000,8.5075,8.66221,8.5075,8.66221,763386.77996836,0
+DRI.US,D,19990601,000000,8.63848,8.66221,8.32887,8.63848,448144.74169778,0
+DRI.US,D,19990602,000000,8.63848,8.66221,8.45995,8.5324,276667.45088333,0
+DRI.US,D,19990603,000000,8.58867,8.81661,8.56338,8.76074,270186.3326788,0
+DRI.US,D,19990604,000000,8.73868,9.27279,8.73868,9.04407,178284.81094302,0
+DRI.US,D,19990607,000000,8.99789,9.22397,8.96387,9.14122,426908.21651393,0
+DRI.US,D,19990608,000000,9.14122,9.22397,9.04407,9.06887,309889.04671608,0
+DRI.US,D,19990609,000000,8.96387,9.16701,8.89161,8.99789,106160.18578694,0
+DRI.US,D,19990610,000000,8.89161,8.96387,8.66221,8.9375,335012.81481421,0
+DRI.US,D,19990611,000000,8.9375,9.27279,8.9375,9.27279,487202.81193503,0
+DRI.US,D,19990614,000000,9.2476,9.3725,9.02172,9.12014,376342.4384417,0
+DRI.US,D,19990615,000000,9.12014,9.29808,9.04407,9.04407,132093.83865914,0
+DRI.US,D,19990616,000000,9.09553,9.2476,9.06887,9.09553,117669.93363394,0
+DRI.US,D,19990617,000000,9.02172,9.02172,8.66221,8.79142,372126.75359132,0
+DRI.US,D,19990618,000000,8.9375,9.04407,8.81661,9.04407,557383.30563096,0
+DRI.US,D,19990621,000000,9.04407,9.2476,9.02172,9.09553,296924.77029501,0
+DRI.US,D,19990622,000000,8.99789,8.99789,8.84053,8.96387,182338.31483738,0
+DRI.US,D,19990623,000000,9.02172,9.14122,8.68573,8.68573,329503.76233977,0
+DRI.US,D,19990624,000000,8.71319,8.71319,8.5324,8.61505,828867.08595788,0
+DRI.US,D,19990625,000000,8.63848,8.84053,8.63848,8.73868,303079.48657548,0
+DRI.US,D,19990628,000000,8.71319,9.12014,8.71319,8.9375,1114602.3902939,0
+DRI.US,D,19990629,000000,8.89161,9.14122,8.89161,9.06887,835021.80223835,0
+DRI.US,D,19990630,000000,9.09553,9.16701,8.8675,8.8675,1349778.0365937,0
+DRI.US,D,19990701,000000,8.8675,8.96387,8.8675,8.9375,392385.09300901,0
+DRI.US,D,19990702,000000,8.9375,8.9375,8.8675,8.89161,244252.67980661,0
+DRI.US,D,19990706,000000,8.84053,8.91672,8.76074,8.81661,540366.54532154,0
+DRI.US,D,19990707,000000,8.84053,8.89161,8.73868,8.8675,524641.11262417,0
+DRI.US,D,19990708,000000,8.8675,8.8675,8.76074,8.84053,773918.3420492,0
+DRI.US,D,19990709,000000,8.84053,9.06887,8.84053,9.02172,597415.48161032,0
+DRI.US,D,19990712,000000,8.96387,9.14122,8.71319,8.73868,337443.48914241,0
+DRI.US,D,19990713,000000,8.76074,8.81661,8.63848,8.68573,454307.61802634,0
+DRI.US,D,19990714,000000,8.68573,8.91672,8.61505,8.89161,207456.98290545,0
+DRI.US,D,19990715,000000,8.89161,8.99789,8.76074,8.99789,592390.9319919,0
+DRI.US,D,19990716,000000,8.96387,9.22397,8.9375,9.14122,218154.80596637,0
+DRI.US,D,19990719,000000,9.09553,9.19494,8.96387,9.02172,174718.86992272,0
+DRI.US,D,19990720,000000,9.02172,9.12014,8.84053,8.91672,238089.80347804,0
+DRI.US,D,19990721,000000,8.91672,8.9375,8.84053,8.84053,190766.62452009,0
+DRI.US,D,19990722,000000,8.79142,8.8675,8.5324,8.5324,404060.08183007,0
+DRI.US,D,19990723,000000,8.43329,8.63848,8.43329,8.58867,124151.05183846,0
+DRI.US,D,19990726,000000,8.5075,8.73868,8.5075,8.58867,175529.77470279,0
+DRI.US,D,19990727,000000,8.61505,8.81661,8.56338,8.79142,274722.29941717,0
+DRI.US,D,19990728,000000,8.73868,8.84053,8.71319,8.79142,276181.9280213,0
+DRI.US,D,19990729,000000,8.68573,8.76074,8.63848,8.76074,384768.70811238,0
+DRI.US,D,19990730,000000,8.76074,8.9375,8.66221,8.8675,483798.03186473,0
+DRI.US,D,19990802,000000,8.89161,8.89161,8.13182,8.32887,994178.44042572,0
+DRI.US,D,19990803,000000,8.02721,8.36142,8.02721,8.15741,1468255.8149896,0
+DRI.US,D,19990804,000000,8.25524,8.43329,8.23025,8.30378,851069.55683573,0
+DRI.US,D,19990805,000000,8.20535,8.28035,8.18122,8.20535,192703.61593816,0
+DRI.US,D,19990806,000000,8.09936,8.20535,8.05181,8.0775,709250.98085177,0
+DRI.US,D,19990809,000000,7.97711,8.02721,7.72358,7.82387,1093696.3470582,0
+DRI.US,D,19990810,000000,7.82387,7.8478,7.61956,7.66927,863221.90847072,0
+DRI.US,D,19990811,000000,7.66927,8.00113,7.66927,8.00113,574883.54879038,0
+DRI.US,D,19990812,000000,7.95407,7.95407,7.69966,7.69966,210538.42106974,0
+DRI.US,D,19990813,000000,7.72358,7.87329,7.72358,7.74907,181038.82717723,0
+DRI.US,D,19990816,000000,7.74907,7.74907,7.52094,7.54457,535824.45854711,0
+DRI.US,D,19990817,000000,7.54457,7.59603,7.31633,7.52094,839074.2861267,0
+DRI.US,D,19990818,000000,7.41574,7.46642,7.26839,7.39192,1145393.3117984,0
+DRI.US,D,19990819,000000,7.29339,7.61956,7.29339,7.54457,669540.1067664,0
+DRI.US,D,19990820,000000,7.59603,7.61956,7.49574,7.59603,290605.8330465,0
+DRI.US,D,19990823,000000,7.57054,7.74907,7.46642,7.64495,1498891.6955803,0
+DRI.US,D,19990824,000000,7.57054,7.59603,7.29339,7.31633,417509.88111316,0
+DRI.US,D,19990825,000000,7.31633,7.41574,7.21359,7.31633,280555.71380364,0
+DRI.US,D,19990826,000000,7.29339,7.34152,7.16309,7.26839,1040373.4927336,0
+DRI.US,D,19990827,000000,7.23722,7.26839,7.16309,7.21359,513943.28956326,0
+DRI.US,D,19990830,000000,7.21359,7.21359,6.88594,6.93565,864196.01421281,0
+DRI.US,D,19990831,000000,6.83584,6.98457,6.34898,6.34898,950093.78055801,0
+DRI.US,D,19990901,000000,6.5031,6.93565,6.5031,6.83584,750094.0616112,0
+DRI.US,D,19990902,000000,6.83584,6.98457,6.65702,6.95976,356564.52185598,0
+DRI.US,D,19990903,000000,6.95976,7.34152,6.86103,6.90996,544901.49205389,0
+DRI.US,D,19990907,000000,6.90996,7.11428,6.86103,6.90996,916708.98376323,0
+DRI.US,D,19990908,000000,6.90996,7.03319,6.80545,6.88594,455112.40277034,0
+DRI.US,D,19990909,000000,6.80545,6.90996,6.75663,6.80545,570352.68208209,0
+DRI.US,D,19990910,000000,6.83584,7.29339,6.80545,7.26839,901309.95298992,0
+DRI.US,D,19990913,000000,7.1379,7.26839,7.06526,7.16309,248144.00274495,0
+DRI.US,D,19990914,000000,7.1379,7.57054,7.06526,7.46642,389632.0967808,0
+DRI.US,D,19990915,000000,7.72358,7.87329,7.59603,7.74907,1168412.8074924,0
+DRI.US,D,19990916,000000,7.72358,7.72358,7.26839,7.34152,1115573.4360179,0
+DRI.US,D,19990917,000000,7.34152,7.74907,7.34152,7.52094,880886.37259817,0
+DRI.US,D,19990920,000000,7.52094,7.54457,7.29339,7.34152,356082.05901198,0
+DRI.US,D,19990921,000000,7.29339,7.59603,7.29339,7.36672,592226.71102386,0
+DRI.US,D,19990922,000000,7.39192,7.39192,7.1379,7.31633,616055.0714859,0
+DRI.US,D,19990923,000000,7.29339,7.57054,7.23722,7.41574,682669.62416152,0
+DRI.US,D,19990924,000000,7.52094,7.72358,7.52094,7.64495,1059986.1683453,0
+DRI.US,D,19990927,000000,7.79838,7.87329,7.66927,7.66927,787369.16133831,0
+DRI.US,D,19990928,000000,7.66927,7.66927,7.46642,7.57054,841181.61854888,0
+DRI.US,D,19990929,000000,7.57054,7.95407,7.54457,7.57054,706170.5626935,0
+DRI.US,D,19990930,000000,7.57054,8.05181,7.57054,7.95407,589639.97577572,0
+DRI.US,D,19991001,000000,7.95407,7.95407,7.72358,7.82387,377150.28320374,0
+DRI.US,D,19991004,000000,7.87329,8.13182,7.87329,8.09936,318969.14024089,0
+DRI.US,D,19991005,000000,8.09936,8.23025,7.95407,8.02721,577320.34315466,0
+DRI.US,D,19991006,000000,7.96545,8.39721,7.96545,8.27436,365648.69540484,0
+DRI.US,D,19991007,000000,8.27436,8.27436,8.07221,8.07221,498550.37882602,0
+DRI.US,D,19991008,000000,7.96545,8.22613,7.94162,8.11975,500817.85219219,0
+DRI.US,D,19991011,000000,8.11975,8.16927,8.02142,8.04495,315241.01826457,0
+DRI.US,D,19991012,000000,8.07221,8.16927,8.04495,8.09436,411516.3257827,0
+DRI.US,D,19991013,000000,8.09436,8.37113,7.89172,7.89172,646522.65108443,0
+DRI.US,D,19991014,000000,7.89172,7.96545,7.8175,7.94162,557546.50659299,0
+DRI.US,D,19991015,000000,7.94162,8.02142,7.63809,7.68868,756738.38077776,0
+DRI.US,D,19991018,000000,7.73691,7.91564,7.71221,7.84191,357056.16475409,0
+DRI.US,D,19991019,000000,7.89172,8.16927,7.8175,8.02142,721888.85534878,0
+DRI.US,D,19991020,000000,8.07221,8.14544,7.89172,8.04495,741826.9128785,0
+DRI.US,D,19991021,000000,7.96545,8.07221,7.68868,7.91564,609086.39040732,0
+DRI.US,D,19991022,000000,7.94162,8.04495,7.78643,7.8175,471322.33832373,0
+DRI.US,D,19991025,000000,7.71221,7.73691,7.43417,7.45937,705517.75884539,0
+DRI.US,D,19991026,000000,7.45937,7.53338,7.35505,7.37927,742150.25478451,0
+DRI.US,D,19991027,000000,7.43417,7.58251,7.40986,7.48486,382012.65186614,0
+DRI.US,D,19991028,000000,7.50829,7.68868,7.50829,7.61349,401468.24655186,0
+DRI.US,D,19991029,000000,7.63809,7.7627,7.58251,7.7627,463539.69244704,0
+DRI.US,D,19991101,000000,7.86604,7.86604,7.6626,7.6626,478125.77842825,0
+DRI.US,D,19991102,000000,7.71221,7.89172,7.71221,7.78643,421074.80212746,0
+DRI.US,D,19991103,000000,7.78643,8.04495,7.78643,7.8175,571966.33159413,0
+DRI.US,D,19991104,000000,7.84191,8.16927,7.84191,8.04495,472940.06785983,0
+DRI.US,D,19991105,000000,8.11975,8.22613,8.02142,8.02142,1042154.4232318,0
+DRI.US,D,19991108,000000,8.04495,8.34927,8.04495,8.24848,524805.33359221,0
+DRI.US,D,19991109,000000,8.29769,8.29769,7.86604,7.86604,686394.68611981,0
+DRI.US,D,19991110,000000,7.8175,7.98888,7.78643,7.89172,375531.53366162,0
+DRI.US,D,19991111,000000,7.89172,7.96545,7.84191,7.94162,415241.38774098,0
+DRI.US,D,19991112,000000,7.89172,8.09436,7.89172,8.02142,206974.52006146,0
+DRI.US,D,19991115,000000,8.04495,8.24848,8.04495,8.09436,322532.02124315,0
+DRI.US,D,19991117,000000,8.04495,8.09436,7.89172,7.89172,638580.88426976,0
+DRI.US,D,19991118,000000,7.91564,7.98888,7.6626,7.6626,833237.81172219,0
+DRI.US,D,19991119,000000,7.55799,7.61349,7.25564,7.32878,535506.21667115,0
+DRI.US,D,19991122,000000,7.37927,7.45937,7.28025,7.36672,519947.04495384,0
+DRI.US,D,19991123,000000,7.30614,7.30614,7.07712,7.15054,491907.07966548,0
+DRI.US,D,19991124,000000,7.15054,7.17584,6.923,7.00359,490607.59200533,0
+DRI.US,D,19991126,000000,7.00359,7.12711,6.97143,6.97143,136791.98635351,0
+DRI.US,D,19991129,000000,6.97143,7.28025,6.8727,7.28025,462405.44576095,0
+DRI.US,D,19991130,000000,7.28025,7.28025,7.07712,7.25564,1163552.4788421,0
+DRI.US,D,19991201,000000,7.30614,7.45937,7.23113,7.28025,742150.25478451,0
+DRI.US,D,19991202,000000,7.28025,7.30614,6.94721,7.05192,374721.64888756,0
+DRI.US,D,19991203,000000,7.07712,7.37927,7.07712,7.30614,492711.86440947,0
+DRI.US,D,19991206,000000,7.30614,7.30614,7.15054,7.17584,275045.64132319,0
+DRI.US,D,19991207,000000,7.15054,7.25564,7.02652,7.10172,562569.01619939,0
+DRI.US,D,19991208,000000,7.05192,7.20682,6.97143,7.02652,389959.51871088,0
+DRI.US,D,19991209,000000,7.00359,7.05192,6.69408,6.74388,381366.98806012,0
+DRI.US,D,19991210,000000,6.8481,6.8481,6.59565,6.71878,367266.42494093,0
+DRI.US,D,19991213,000000,6.69408,6.8727,6.56487,6.64476,509733.72474896,0
+DRI.US,D,19991214,000000,6.54036,6.74388,6.51545,6.71878,682182.06128746,0
+DRI.US,D,19991215,000000,6.64476,6.8481,6.62045,6.66967,511196.41337112,0
+DRI.US,D,19991216,000000,6.56487,6.62045,6.46614,6.49065,521075.17160387,0
+DRI.US,D,19991217,000000,6.62045,7.02652,6.62045,6.97143,1532603.9143051,0
+DRI.US,D,19991220,000000,6.923,7.37927,6.8727,7.32878,857716.93602032,0
+DRI.US,D,19991221,000000,7.32878,7.32878,6.97143,7.00359,513461.84672528,0
+DRI.US,D,19991222,000000,6.94721,7.17584,6.923,7.05192,959982.73885088,0
+DRI.US,D,19991223,000000,7.02652,7.23113,7.02652,7.15054,362078.67436048,0
+DRI.US,D,19991227,000000,7.12711,7.37927,7.12711,7.25564,255436.02572955,0
+DRI.US,D,19991228,000000,7.25564,7.48486,7.25564,7.28025,277151.95373935,0
+DRI.US,D,19991229,000000,7.25564,7.37927,7.15054,7.15054,342149.79688489,0
+DRI.US,D,19991230,000000,7.20682,7.37927,7.15054,7.23113,192383.33405018,0
+DRI.US,D,19991231,000000,7.20682,7.40986,7.12711,7.37927,155590.69716707,0
+DRI.US,D,20000103,000000,7.32878,7.35505,7.02652,7.05192,436311.65194476,0
+DRI.US,D,20000104,000000,7.05192,7.15054,6.923,7.00359,300978.27418937,0
+DRI.US,D,20000105,000000,6.94721,7.35505,6.94721,7.25564,431773.64519437,0
+DRI.US,D,20000106,000000,7.20682,7.40986,7.17584,7.17584,215884.27258215,0
+DRI.US,D,20000107,000000,7.23113,7.43417,7.07712,7.07712,723837.06683299,0
+DRI.US,D,20000110,000000,7.05192,7.20682,7.05192,7.12711,309242.36290404,0
+DRI.US,D,20000111,000000,7.12711,7.45937,7.12711,7.40986,451058.89887598,0
+DRI.US,D,20000112,000000,7.37927,7.40986,7.07712,7.15054,1255933.4034037,0
+DRI.US,D,20000113,000000,7.23113,7.63809,7.17584,7.58251,1049605.5671543,0
+DRI.US,D,20000114,000000,7.58251,7.73691,7.58251,7.68868,384611.62718643,0
+DRI.US,D,20000118,000000,7.63809,7.73691,7.48486,7.58251,445221.40446545,0
+DRI.US,D,20000119,000000,7.58251,7.61349,7.37927,7.45937,899361.74150571,0
+DRI.US,D,20000120,000000,7.40986,7.43417,7.12711,7.17584,751227.28829129,0
+DRI.US,D,20000121,000000,7.28025,7.28025,7.15054,7.15054,761601.76944618,0
+DRI.US,D,20000124,000000,7.25564,7.25564,6.923,6.97143,764030.40376235,0
+DRI.US,D,20000125,000000,6.89751,6.923,6.74388,6.76859,842317.905247,0
+DRI.US,D,20000126,000000,6.8481,6.8481,6.66967,6.74388,977163.72012833,0
+DRI.US,D,20000127,000000,6.74388,6.79888,6.62045,6.71878,609731.03420733,0
+DRI.US,D,20000128,000000,6.66967,6.66967,6.39221,6.41672,1293374.7641109,0
+DRI.US,D,20000131,000000,6.41672,6.54036,6.33663,6.46614,623997.85830658,0
+DRI.US,D,20000201,000000,6.46614,6.51545,6.2132,6.26232,689964.70716416,0
+DRI.US,D,20000202,000000,6.26232,6.44133,5.80575,6.44133,4027772.2026793,0
+DRI.US,D,20000203,000000,6.46614,6.59565,6.36134,6.59565,609894.23516936,0
+DRI.US,D,20000204,000000,6.56487,6.82427,6.56487,6.82427,1891925.5124133,0
+DRI.US,D,20000207,000000,6.79888,6.82427,6.49065,6.54036,666461.72862015,0
+DRI.US,D,20000208,000000,6.62045,6.71878,6.56487,6.66967,960466.22170088,0
+DRI.US,D,20000209,000000,6.62045,6.64476,6.41672,6.44133,636477.63187163,0
+DRI.US,D,20000210,000000,6.39221,6.54036,6.31162,6.46614,728863.65646343,0
+DRI.US,D,20000211,000000,6.51545,6.54036,6.28702,6.33663,593849.54059002,0
+DRI.US,D,20000214,000000,6.31162,6.33663,6.1329,6.1579,465484.84391321,0
+DRI.US,D,20000215,000000,6.1329,6.28702,6.0835,6.26232,1044097.5346859,0
+DRI.US,D,20000216,000000,6.26232,6.28702,5.95399,6.03408,738584.31376421,0
+DRI.US,D,20000217,000000,6.05869,6.0835,5.92888,6.00938,569540.757296,0
+DRI.US,D,20000218,000000,5.90457,5.95399,5.80575,5.87977,1059659.7664213,0
+DRI.US,D,20000222,000000,5.90457,6.00938,5.80575,5.85546,575695.47357647,0
+DRI.US,D,20000223,000000,5.83055,5.99712,5.75026,5.75026,1224171.4361752,0
+DRI.US,D,20000224,000000,5.70085,5.75026,5.4233,5.57772,948965.653908,0
+DRI.US,D,20000225,000000,5.57772,5.65154,5.49732,5.52232,405357.52947818,0
+DRI.US,D,20000228,000000,5.62702,5.70085,5.47262,5.49732,533067.38229486,0
+DRI.US,D,20000229,000000,5.49732,5.57772,5.34311,5.37389,846037.86717521,0
+DRI.US,D,20000301,000000,5.4233,5.60223,5.3986,5.54673,835829.64700039,0
+DRI.US,D,20000302,000000,5.54673,5.65154,5.44791,5.47262,512650.9419452,0
+DRI.US,D,20000303,000000,5.47262,5.60223,5.44791,5.52232,669702.28772241,0
+DRI.US,D,20000306,000000,5.49732,5.60223,5.44791,5.52232,609567.83324531,0
+DRI.US,D,20000307,000000,5.49732,5.57772,5.06526,5.13938,840374.79379286,0
+DRI.US,D,20000308,000000,5.06526,5.2937,5.06526,5.11457,620429.87727425,0
+DRI.US,D,20000309,000000,5.13938,5.24418,5.06526,5.21967,807953.90268006,0
+DRI.US,D,20000310,000000,5.19497,5.3986,5.13938,5.26889,428692.20703009,0
+DRI.US,D,20000313,000000,5.21967,5.3986,5.19497,5.21967,748148.91014504,0
+DRI.US,D,20000314,000000,5.19497,5.2937,5.16409,5.21967,406166.39424623,0
+DRI.US,D,20000315,000000,5.21967,5.60223,5.21967,5.52232,569210.27534789,0
+DRI.US,D,20000316,000000,5.54673,5.92888,5.54673,5.80575,634215.25853552,0
+DRI.US,D,20000317,000000,5.78114,5.83055,5.62702,5.67595,782671.01364394,0
+DRI.US,D,20000320,000000,5.62702,5.85546,5.62702,5.80575,454307.61802634,0
+DRI.US,D,20000321,000000,5.80575,6.00938,5.75026,5.92888,521558.65445387,0
+DRI.US,D,20000322,000000,6.03408,6.26232,5.85546,5.85546,558836.81419902,0
+DRI.US,D,20000323,000000,5.87977,6.00938,5.57772,5.98467,867435.55330906,0
+DRI.US,D,20000324,000000,6.41672,6.59565,6.1329,6.1579,1805866.5851182,0
+DRI.US,D,20000327,000000,6.10829,6.33663,6.10829,6.2132,1286244.9220823,0
+DRI.US,D,20000328,000000,6.26232,6.923,6.26232,6.71878,1596944.8735785,0
+DRI.US,D,20000329,000000,7.12711,7.12711,6.923,7.00359,1436327.586781,0
+DRI.US,D,20000330,000000,7.10172,7.17584,6.97143,7.17584,526426.12314634,0
+DRI.US,D,20000331,000000,7.07712,7.28025,6.97143,7.25564,929025.55636626,0
+DRI.US,D,20000403,000000,7.30614,7.43417,7.23113,7.23113,614438.36195581,0
+DRI.US,D,20000404,000000,7.30614,7.63809,7.12711,7.43417,913954.96752902,0
+DRI.US,D,20000405,000000,7.37927,7.63809,7.35505,7.61349,708764.43798372,0
+DRI.US,D,20000406,000000,7.67516,7.67516,7.3981,7.3981,665327.48193406,0
+DRI.US,D,20000407,000000,7.34839,7.4475,7.3228,7.34839,626268.39169079,0
+DRI.US,D,20000410,000000,7.4475,7.55152,7.26839,7.55152,723837.06683299,0
+DRI.US,D,20000411,000000,7.55152,7.57751,7.42153,7.57751,489633.48626323,0
+DRI.US,D,20000412,000000,7.47143,7.93466,7.47143,7.67516,428044.50321204,0
+DRI.US,D,20000413,000000,7.60162,7.60162,7.3729,7.3729,642797.58912614,0
+DRI.US,D,20000414,000000,7.3981,7.3981,6.94084,7.06526,991911.98706557,0
+DRI.US,D,20000417,000000,7.06526,7.243,7.06526,7.16898,570515.88304411,0
+DRI.US,D,20000418,000000,7.12065,7.21946,6.99084,7.12065,461109.01811884,0
+DRI.US,D,20000419,000000,7.03859,7.5024,7.03859,7.29339,791581.78617065,0
+DRI.US,D,20000420,000000,7.29339,7.83034,7.29339,7.75682,477642.29557825,0
+DRI.US,D,20000424,000000,7.70633,7.75682,7.57751,7.70633,724482.73063901,0
+DRI.US,D,20000425,000000,7.67516,7.85388,7.60162,7.85388,413783.79914887,0
+DRI.US,D,20000426,000000,7.80417,7.85388,7.72986,7.85388,671644.37917055,0
+DRI.US,D,20000427,000000,7.75682,7.77936,7.55152,7.60162,866950.03044703,0
+DRI.US,D,20000428,000000,7.57751,7.57751,7.3729,7.55152,526913.6860204,0
+DRI.US,D,20000501,000000,7.3981,7.57751,7.14457,7.4475,635506.58614756,0
+DRI.US,D,20000502,000000,7.5278,7.5278,7.29339,7.34839,545066.73302794,0
+DRI.US,D,20000503,000000,7.3981,7.3981,6.94084,7.01613,423024.03361767,0
+DRI.US,D,20000504,000000,7.21946,7.21946,7.01613,7.03859,448954.62647183,0
+DRI.US,D,20000505,000000,7.03859,7.5278,7.03859,7.3981,732100.13554165,0
+DRI.US,D,20000508,000000,7.3729,7.3729,7.13192,7.21946,414913.96581091,0
+DRI.US,D,20000509,000000,7.26839,7.3729,7.14457,7.34839,437931.42149288,0
+DRI.US,D,20000510,000000,7.34839,7.5278,7.3228,7.3729,466130.50771922,0
+DRI.US,D,20000511,000000,7.4475,7.60162,7.42153,7.60162,691097.93384423,0
+DRI.US,D,20000512,000000,7.57751,7.70633,7.55152,7.57751,291250.47684651,0
+DRI.US,D,20000515,000000,7.55152,7.65083,7.5278,7.5278,350246.60461348,0
+DRI.US,D,20000516,000000,7.5024,7.85388,7.47143,7.80417,259320.20862581,0
+DRI.US,D,20000517,000000,7.75682,7.77936,7.5024,7.62603,773269.61822514,0
+DRI.US,D,20000518,000000,7.62603,7.70633,7.55152,7.62603,304218.83329163,0
+DRI.US,D,20000519,000000,7.57751,7.62603,7.3729,7.47143,651226.91881488,0
+DRI.US,D,20000522,000000,7.47143,7.5024,7.34839,7.47143,487685.27477903,0
+DRI.US,D,20000523,000000,7.47143,7.72986,7.4475,7.65083,630156.6546111,0
+DRI.US,D,20000524,000000,7.70633,7.85388,7.65083,7.83034,793045.49479884,0
+DRI.US,D,20000525,000000,7.75682,7.75682,7.4475,7.57751,1057392.2930551,0
+DRI.US,D,20000526,000000,7.60162,7.70633,7.57751,7.70633,587853.94524752,0
+DRI.US,D,20000530,000000,7.70633,7.70633,7.4475,7.5024,400167.7388857,0
+DRI.US,D,20000531,000000,7.3981,7.4475,6.94084,7.01613,967432.86276744,0
+DRI.US,D,20000601,000000,6.99084,7.01613,6.88594,6.94084,905200.25592225,0
+DRI.US,D,20000602,000000,6.94084,6.94084,6.88594,6.90996,497740.49405195,0
+DRI.US,D,20000605,000000,6.94084,6.94084,6.81163,6.83584,470180.95159555,0
+DRI.US,D,20000606,000000,6.94084,6.94084,6.83584,6.83584,350733.14748153,0
+DRI.US,D,20000607,000000,6.88594,6.88594,6.81163,6.86103,261918.16394008,0
+DRI.US,D,20000608,000000,6.88594,6.99084,6.76192,6.86103,209237.91340359,0
+DRI.US,D,20000609,000000,6.81163,6.99084,6.73124,6.76192,354785.63136987,0
+DRI.US,D,20000612,000000,6.73124,6.86103,6.73124,6.76192,262722.94868408,0
+DRI.US,D,20000613,000000,6.70633,6.86103,6.70633,6.76192,197738.36561671,0
+DRI.US,D,20000614,000000,6.68212,6.86103,6.68212,6.70633,288009.91774425,0
+DRI.US,D,20000615,000000,6.76192,7.01613,6.73124,6.86103,390928.52442291,0
+DRI.US,D,20000616,000000,6.78614,6.99084,6.78614,6.90996,601467.96549867,0
+DRI.US,D,20000619,000000,6.90996,7.08995,6.52791,6.65702,789645.8147586,0
+DRI.US,D,20000620,000000,6.65702,6.70633,6.34898,6.45398,467915.51824141,0
+DRI.US,D,20000621,000000,6.5031,6.55868,6.29898,6.40408,371643.27074132,0
+DRI.US,D,20000622,000000,6.45398,7.34839,6.42918,7.34839,362888.55913455,0
+DRI.US,D,20000623,000000,6.73124,6.81163,6.6079,6.78614,1055610.342551,0
+DRI.US,D,20000626,000000,6.81163,6.96496,6.68212,6.70633,358999.27620823,0
+DRI.US,D,20000627,000000,6.76192,6.83584,6.68212,6.76192,304055.63232961,0
+DRI.US,D,20000628,000000,6.76192,6.78614,6.34898,6.45997,702446.52074123,0
+DRI.US,D,20000629,000000,6.45398,6.6079,6.42918,6.6079,1033570.0526292,0
+DRI.US,D,20000630,000000,6.52791,6.86103,6.52791,6.633,944584.72808357,0
+DRI.US,D,20000703,000000,6.68212,6.78614,6.45398,6.70633,309562.64479203,0
+DRI.US,D,20000705,000000,6.81163,6.83584,6.68212,6.68212,296924.77029501,0
+DRI.US,D,20000706,000000,6.70633,6.90996,6.70633,6.90996,564354.02672156,0
+DRI.US,D,20000707,000000,6.86103,7.14457,6.86103,7.12065,704871.07503335,0
+DRI.US,D,20000710,000000,7.06526,7.12065,6.90996,6.99084,273263.69081904,0
+DRI.US,D,20000711,000000,6.94084,7.3228,6.94084,7.21946,1132109.7734954,0
+DRI.US,D,20000712,000000,7.16898,7.29339,7.03859,7.19427,418966.44969926,0
+DRI.US,D,20000713,000000,7.14457,7.19427,7.01613,7.06526,367755.00782101,0
+DRI.US,D,20000714,000000,7.06526,7.12065,6.96496,7.03859,170831.62700842,0
+DRI.US,D,20000717,000000,6.99084,7.12065,6.88594,7.08995,319614.80404691,0
+DRI.US,D,20000718,000000,7.03859,7.03859,6.88594,6.94084,172452.41656255,0
+DRI.US,D,20000719,000000,6.96496,6.99084,6.83584,6.94084,303241.66753149,0
+DRI.US,D,20000720,000000,6.90996,7.03859,6.90996,6.99084,278771.72328747,0
+DRI.US,D,20000721,000000,6.94084,7.03859,6.94084,6.96496,194332.5655404,0
+DRI.US,D,20000724,000000,6.90996,6.96496,6.86103,6.94084,409734.37527856,0
+DRI.US,D,20000725,000000,6.90996,6.94084,6.86103,6.90996,2206846.24879,0
+DRI.US,D,20000726,000000,6.86103,7.48486,6.86103,7.47143,1188025.4831041,0
+DRI.US,D,20000727,000000,7.4475,7.4475,7.243,7.29339,1611046.4567037,0
+DRI.US,D,20000728,000000,7.26839,7.26839,7.01613,7.03859,611842.44665356,0
+DRI.US,D,20000731,000000,7.03859,7.16898,6.6079,6.65702,965005.24845727,0
+DRI.US,D,20000801,000000,6.68212,6.90996,6.65702,6.86103,512813.12290122,0
+DRI.US,D,20000802,000000,6.81163,7.12065,6.76192,6.81163,750573.46443717,0
+DRI.US,D,20000803,000000,6.81163,6.90996,6.76192,6.78614,654627.61886112,0
+DRI.US,D,20000804,000000,6.78614,7.19427,6.78614,7.14457,475047.40028201,0
+DRI.US,D,20000807,000000,7.16898,7.16898,7.01613,7.06526,373910.74410749,0
+DRI.US,D,20000808,000000,7.01613,7.06526,6.96496,6.99084,409405.93334248,0
+DRI.US,D,20000809,000000,6.96496,7.01613,6.88594,6.88594,389468.89581878,0
+DRI.US,D,20000810,000000,6.90996,6.99084,6.86103,6.86103,764352.72566236,0
+DRI.US,D,20000811,000000,6.90996,6.90996,6.83584,6.86103,527400.22888845,0
+DRI.US,D,20000814,000000,6.88594,6.99084,6.83584,6.90996,319614.80404691,0
+DRI.US,D,20000815,000000,6.86103,7.01613,6.73124,6.83584,376505.63940372,0
+DRI.US,D,20000816,000000,6.78614,6.99084,6.78614,6.90996,293850.47217281,0
+DRI.US,D,20000817,000000,6.88594,7.01613,6.88594,6.96496,982020.98876068,0
+DRI.US,D,20000818,000000,6.90996,7.03859,6.90996,6.96496,676834.16976302,0
+DRI.US,D,20000821,000000,6.99084,7.16898,6.99084,7.12065,596445.45589226,0
+DRI.US,D,20000822,000000,7.06526,7.19427,7.06526,7.12065,749768.67969316,0
+DRI.US,D,20000823,000000,7.16898,7.16898,6.81163,6.86103,908761.09691249,0
+DRI.US,D,20000824,000000,6.90996,7.14457,6.86103,7.08995,603737.47887687,0
+DRI.US,D,20000825,000000,7.08995,7.4475,6.99084,7.3729,900014.54535382,0
+DRI.US,D,20000828,000000,7.3228,7.3228,7.08995,7.16898,229828.7747814,0
+DRI.US,D,20000829,000000,7.12065,7.21946,7.08995,7.16898,216699.25738628,0
+DRI.US,D,20000830,000000,7.19427,7.3228,7.08995,7.14457,306811.68857585,0
+DRI.US,D,20000831,000000,7.08995,7.243,7.08995,7.22456,631614.2432032,0
+DRI.US,D,20000901,000000,7.16898,7.3228,7.08995,7.3228,359160.43715823,0
+DRI.US,D,20000905,000000,7.21946,7.21946,6.96496,7.21946,633882.73657539,0
+DRI.US,D,20000906,000000,7.21946,7.3729,7.14457,7.29339,425454.70794587,0
+DRI.US,D,20000907,000000,7.29339,7.29339,7.01613,7.08995,299678.78652922,0
+DRI.US,D,20000908,000000,7.08995,7.12065,6.88594,7.06526,295306.0207529,0
+DRI.US,D,20000911,000000,7.03859,7.19427,6.96496,7.06526,311028.39343223,0
+DRI.US,D,20000912,000000,7.06526,7.19427,6.99084,7.03859,373587.40220147,0
+DRI.US,D,20000913,000000,7.14457,7.16898,7.03859,7.14457,272288.56507092,0
+DRI.US,D,20000914,000000,7.08995,7.08995,6.86103,6.99084,290768.01400251,0
+DRI.US,D,20000915,000000,6.78614,7.3981,6.78614,7.29339,766460.05808453,0
+DRI.US,D,20000918,000000,7.19427,7.19427,6.94084,7.03859,626915.07550282,0
+DRI.US,D,20000919,000000,7.12065,7.14457,6.96496,7.06526,503085.32555836,0
+DRI.US,D,20000920,000000,7.70633,7.70633,7.34839,7.57751,1075707.5210186,0
+DRI.US,D,20000921,000000,7.5278,8.26818,7.5024,8.21309,1519634.537854,0
+DRI.US,D,20000922,000000,8.16398,8.36652,8.1129,8.2925,857066.17218423,0
+DRI.US,D,20000925,000000,8.23652,8.31593,8.16398,8.31593,792231.53000073,0
+DRI.US,D,20000926,000000,8.31593,8.44838,8.23652,8.39005,935838.1765249,0
+DRI.US,D,20000927,000000,8.05828,8.49672,8.05828,8.36652,1329845.0790941,0
+DRI.US,D,20000928,000000,8.41563,8.59573,8.23652,8.56975,1324335.0066136,0
+DRI.US,D,20000929,000000,8.56975,8.72681,8.47151,8.49672,1016872.5542017,0
+DRI.US,D,20001002,000000,8.51907,8.59573,8.41563,8.56975,638743.06522578,0
+DRI.US,D,20001003,000000,8.56975,8.64936,8.41563,8.54652,816701.47424474,0
+DRI.US,D,20001004,000000,8.49672,8.67387,8.49672,8.59573,1000178.1157923,0
+DRI.US,D,20001005,000000,8.68573,8.81661,8.58867,8.81661,886719.78698465,0
+DRI.US,D,20001006,000000,8.76534,8.94309,8.56338,8.68573,1282841.162018,0
+DRI.US,D,20001009,000000,8.72064,8.74436,8.40946,8.61505,577964.98695466,0
+DRI.US,D,20001010,000000,8.68573,8.76534,8.48475,8.68573,801629.86540149,0
+DRI.US,D,20001011,000000,8.61505,8.8675,8.61505,8.74436,998073.84338812,0
+DRI.US,D,20001012,000000,8.79142,8.79142,8.18122,8.38397,576832.7802806,0
+DRI.US,D,20001013,000000,8.23025,8.66221,8.15024,8.56338,485906.38429293,0
+DRI.US,D,20001016,000000,8.61505,8.89818,8.61505,8.8675,647173.41492051,0
+DRI.US,D,20001017,000000,8.81661,8.89818,8.36142,8.56338,717840.45148448,0
+DRI.US,D,20001018,000000,8.58867,8.72064,8.40946,8.63848,289305.32538035,0
+DRI.US,D,20001019,000000,8.56338,8.61505,8.43329,8.5075,794499.0033669,0
+DRI.US,D,20001020,000000,8.53955,8.94309,8.53955,8.79142,322048.53839315,0
+DRI.US,D,20001023,000000,8.84053,9.22397,8.81661,9.14779,569380.61635202,0
+DRI.US,D,20001024,000000,9.07456,9.19887,8.9223,9.07456,925456.55532792,0
+DRI.US,D,20001025,000000,8.99789,8.99789,8.68573,8.84053,403411.358006,0
+DRI.US,D,20001026,000000,8.9223,8.9223,8.38397,8.58867,596931.99876031,0
+DRI.US,D,20001027,000000,8.61505,9.25338,8.58867,9.17465,656411.60937729,0
+DRI.US,D,20001030,000000,9.07456,9.35583,9.04407,9.14779,1016062.6694276,0
+DRI.US,D,20001031,000000,8.99789,9.30485,8.99789,9.19887,1199863.6728872,0
+DRI.US,D,20001101,000000,9.25338,9.37739,9.02172,9.19887,1317848.788379,0
+DRI.US,D,20001102,000000,9.19887,9.35583,9.10191,9.14779,421400.1840455,0
+DRI.US,D,20001103,000000,9.37739,9.81563,9.35583,9.79112,1633897.6514056,0
+DRI.US,D,20001106,000000,9.86563,9.9137,9.55975,9.61171,1067110.9103439,0
+DRI.US,D,20001107,000000,9.66269,9.6872,9.32935,9.39995,780887.02312778,0
+DRI.US,D,20001108,000000,9.39995,9.39995,9.25338,9.32935,592880.53487798,0
+DRI.US,D,20001109,000000,9.37739,9.37739,9.17465,9.30485,339225.43964656,0
+DRI.US,D,20001110,000000,9.19887,9.55975,9.19887,9.39995,476183.68698013,0
+DRI.US,D,20001113,000000,9.45974,9.81563,9.37739,9.6872,364673.56965672,0
+DRI.US,D,20001114,000000,9.66269,9.79112,9.53034,9.61171,532261.57754484,0
+DRI.US,D,20001115,000000,9.70975,9.79112,9.61171,9.70975,608762.02849529,0
+DRI.US,D,20001116,000000,9.70975,9.81563,9.61171,9.79112,664188.13521791,0
+DRI.US,D,20001117,000000,9.79112,10.0705,9.76171,10.0431,692555.52243635,0
+DRI.US,D,20001120,000000,9.99702,10.6568,9.99702,10.3529,1044097.5346859,0
+DRI.US,D,20001121,000000,10.6294,10.6294,10.4245,10.5313,1665670.8387004,0
+DRI.US,D,20001122,000000,10.4784,10.7343,10.2744,10.6294,1245076.4594049,0
+DRI.US,D,20001124,000000,10.6294,10.6774,10.5587,10.5813,335663.5786503,0
+DRI.US,D,20001127,000000,10.5313,10.7107,10.5313,10.6568,863868.59228274,0
+DRI.US,D,20001128,000000,10.6774,10.8352,10.5313,10.6294,793689.11859283,0
+DRI.US,D,20001129,000000,10.5813,10.7862,10.5587,10.6568,1295813.5984872,0
+DRI.US,D,20001130,000000,10.7107,10.7862,10.5019,10.7862,631132.80036523,0
+DRI.US,D,20001201,000000,10.8352,11.0136,10.7862,10.8588,873108.82675155,0
+DRI.US,D,20001204,000000,10.8352,11.0362,10.8352,10.8931,626101.11070471,0
+DRI.US,D,20001205,000000,10.8931,10.8931,10.5813,10.6294,1284133.5096361,0
+DRI.US,D,20001206,000000,10.6568,10.6774,10.3294,10.5019,871000.47432335,0
+DRI.US,D,20001207,000000,10.5019,10.6774,10.3764,10.5019,1304559.1300399,0
+DRI.US,D,20001208,000000,10.6068,10.6568,10.1421,10.4019,578939.09269677,0
+DRI.US,D,20001211,000000,10.4245,10.4245,10.1196,10.1735,579914.21844488,0
+DRI.US,D,20001212,000000,10.1735,10.3529,10.0431,10.2255,668888.3229243,0
+DRI.US,D,20001213,000000,10.2255,10.298,10.0186,10.247,715895.30001832,0
+DRI.US,D,20001214,000000,10.4245,10.4245,10.0431,10.2255,765326.83140446,0
+DRI.US,D,20001215,000000,10.0186,10.5019,10.0186,10.1196,1339080.2135328,0
+DRI.US,D,20001218,000000,10.1196,10.6568,10.0705,10.4784,1366794.7969031,0
+DRI.US,D,20001219,000000,10.3764,10.4019,10.0431,10.0705,1186238.4325699,0
+DRI.US,D,20001220,000000,10.1196,10.3294,9.48132,9.48132,914922.95323505,0
+DRI.US,D,20001221,000000,9.76171,9.81563,9.43426,9.61171,1607798.7575594,0
+DRI.US,D,20001222,000000,9.50681,9.50681,9.04407,9.14779,1132756.4573074,0
+DRI.US,D,20001226,000000,9.25338,9.66269,8.53955,8.63848,1246046.4851229,0
+DRI.US,D,20001227,000000,8.66221,9.22397,8.66221,9.19887,762082.19227815,0
+DRI.US,D,20001228,000000,9.10191,9.39995,9.10191,9.39995,568239.22962384,0
+DRI.US,D,20001229,000000,9.35583,9.55975,9.14779,9.35583,843124.73000302,0
+DRI.US,D,20010102,000000,9.35583,9.43426,9.07456,9.25338,974084.32197607,0
+DRI.US,D,20010103,000000,9.30485,9.55975,9.19887,9.32935,1323523.0818275,0
+DRI.US,D,20010104,000000,9.30485,9.37739,9.22397,9.25338,728212.89262735,0
+DRI.US,D,20010105,000000,9.19887,9.22397,8.99789,9.19887,1429517.0066343,0
+DRI.US,D,20010108,000000,9.19887,9.30485,9.04407,9.17465,642963.85010622,0
+DRI.US,D,20010109,000000,9.07456,9.14779,8.74436,9.02172,1021409.540946,0
+DRI.US,D,20010110,000000,8.23025,8.81661,8.20535,8.63848,2525000.4042268,0
+DRI.US,D,20010111,000000,8.63848,8.68573,8.38397,8.43329,1659347.8214278,0
+DRI.US,D,20010112,000000,8.32887,8.36142,8.12632,8.28035,2693075.9749889,0
+DRI.US,D,20010116,000000,7.76849,8.45995,7.76849,8.38397,1359670.0549046,0
+DRI.US,D,20010117,000000,8.28035,8.38397,8.28035,8.32887,1163387.237868,0
+DRI.US,D,20010118,000000,8.32887,8.43329,8.28035,8.30378,1065659.4417878,0
+DRI.US,D,20010119,000000,8.20535,8.38397,8.20535,8.32887,969869.65713171,0
+DRI.US,D,20010122,000000,8.25524,8.43329,8.20535,8.38397,1411368.0396509,0
+DRI.US,D,20010123,000000,8.32887,8.68573,8.32887,8.56338,1188025.4831041,0
+DRI.US,D,20010124,000000,8.94309,8.94309,8.48475,8.53955,1492734.9392879,0
+DRI.US,D,20010125,000000,8.40946,8.74436,8.40946,8.63848,1244917.3384669,0
+DRI.US,D,20010126,000000,8.74436,8.84053,8.45995,8.48475,939887.60039521,0
+DRI.US,D,20010129,000000,8.43329,8.58867,8.43329,8.58142,657871.23798142,0
+DRI.US,D,20010130,000000,8.68573,8.80916,8.5075,8.73239,1156094.1948774,0
+DRI.US,D,20010131,000000,8.66906,8.93358,8.59573,8.83593,902772.64161209,0
+DRI.US,D,20010201,000000,8.89818,8.89818,8.48475,8.59573,1875555.435916,0
+DRI.US,D,20010202,000000,8.58867,8.61505,8.11975,8.17515,1710241.0214301,0
+DRI.US,D,20010205,000000,8.27436,8.29769,8.01475,8.05828,2185604.6235761,0
+DRI.US,D,20010206,000000,8.13839,8.64387,8.13839,8.53955,2480592.402453,0
+DRI.US,D,20010207,000000,8.53955,9.30485,8.53955,9.1622,2367456.3955454,0
+DRI.US,D,20010208,000000,9.1622,9.1824,8.80446,8.81661,1204885.1624876,0
+DRI.US,D,20010209,000000,8.91672,9.11436,8.89818,9.04407,808445.54557816,0
+DRI.US,D,20010212,000000,8.99789,9.15563,8.97152,9.12582,686234.54517581,0
+DRI.US,D,20010213,000000,9.07456,9.07456,8.94309,8.94309,1507479.126201,0
+DRI.US,D,20010214,000000,8.94309,9.03838,8.85338,8.89818,823515.11440939,0
+DRI.US,D,20010215,000000,8.99789,9.03838,8.9223,9.01015,1731471.4265778,0
+DRI.US,D,20010216,000000,8.99789,9.10191,8.9375,9.01015,919944.44283543,0
+DRI.US,D,20010220,000000,8.91034,9.05171,8.89818,8.92897,1436488.747731,0
+DRI.US,D,20010221,000000,8.87211,8.87211,8.64936,8.68573,981861.8678227,0
+DRI.US,D,20010222,000000,8.68573,8.71319,8.42622,8.5127,1382519.2095945,0
+DRI.US,D,20010223,000000,8.54652,8.77368,8.5075,8.58867,952038.93202418,0
+DRI.US,D,20010226,000000,8.52613,8.68573,8.44838,8.60308,798391.34631126,0
+DRI.US,D,20010227,000000,8.69838,8.79142,8.56975,8.67387,608601.8875513,0
+DRI.US,D,20010228,000000,8.62593,8.91672,8.60308,8.88593,1177000.2381131,0
+DRI.US,D,20010301,000000,8.85338,8.91672,8.82377,8.88593,1418986.4645595,0
+DRI.US,D,20010302,000000,8.85338,9.1622,8.70584,8.91034,1607477.4556654,0
+DRI.US,D,20010305,000000,8.94309,8.96387,8.54652,8.67387,937620.12702903,0
+DRI.US,D,20010306,000000,8.73239,8.84053,8.62593,8.68025,716704.16478636,0
+DRI.US,D,20010307,000000,8.78563,9.41465,8.76074,9.39995,2713496.4953626,0
+DRI.US,D,20010308,000000,9.39995,9.57249,9.39995,9.57249,1637301.4114699,0
+DRI.US,D,20010309,000000,9.52347,9.70975,9.4872,9.53034,561920.29237533,0
+DRI.US,D,20010312,000000,9.62641,9.66857,9.4872,9.60583,707465.97032959,0
+DRI.US,D,20010313,000000,9.64308,9.64308,9.4068,9.45974,1542653.013542,0
+DRI.US,D,20010314,000000,9.3176,9.48132,9.24367,9.36171,994833.28428586,0
+DRI.US,D,20010315,000000,9.3823,9.4774,9.35583,9.46661,1013147.4922434,0
+DRI.US,D,20010316,000000,9.50681,9.58915,9.42152,9.52347,1371170.6226975,0
+DRI.US,D,20010319,000000,9.57249,9.81563,9.42642,9.71563,1134537.3878056,0
+DRI.US,D,20010320,000000,9.51661,9.72837,9.45582,9.4774,749768.67969316,0
+DRI.US,D,20010321,000000,9.44897,9.4872,9.33524,9.41465,715895.30001832,0
+DRI.US,D,20010322,000000,9.39995,9.50681,9.28063,9.42642,2243307.383719,0
+DRI.US,D,20010323,000000,9.39995,9.59896,9.34309,9.52347,1064196.7531656,0
+DRI.US,D,20010326,000000,9.61171,9.77151,9.60583,9.74994,554300.84746066,0
+DRI.US,D,20010327,000000,9.79112,10.1196,9.77151,9.89504,2092248.5732662,0
+DRI.US,D,20010328,000000,9.79112,9.81563,9.7568,9.80288,566785.72105577,0
+DRI.US,D,20010329,000000,9.79798,9.9137,9.77151,9.80288,3923233.8264525,0
+DRI.US,D,20010330,000000,9.80974,9.80974,9.6323,9.70975,2083013.4388275,0
+DRI.US,D,20010402,000000,9.72837,9.88523,9.72837,9.81563,1004718.1625547,0
+DRI.US,D,20010403,000000,9.81563,9.9137,9.42642,9.58328,958684.27119674,0
+DRI.US,D,20010404,000000,9.81563,9.84798,9.3823,9.69308,2210571.3107483,0
+DRI.US,D,20010405,000000,9.79112,9.89504,9.71563,9.85289,1542002.2497059,0
+DRI.US,D,20010406,000000,9.82838,9.82838,9.54504,9.77837,903420.34543014,0
+DRI.US,D,20010409,000000,10.0313,10.65,10.0313,10.3402,3983534.5419097,0
+DRI.US,D,20010410,000000,10.3402,10.6068,10.3166,10.4077,1559023.0900394,0
+DRI.US,D,20010411,000000,10.3294,10.4019,10.0313,10.247,1314936.6712128,0
+DRI.US,D,20010412,000000,10.2784,10.3637,10.0823,10.2255,1330980.3457862,0
+DRI.US,D,20010416,000000,10.2784,10.5205,10.1813,10.4519,1152691.4548191,0
+DRI.US,D,20010417,000000,10.4077,10.7735,10.3901,10.7735,905363.45688428,0
+DRI.US,D,20010418,000000,10.7283,11.0009,10.6186,10.8019,1154309.1843551,0
+DRI.US,D,20010419,000000,10.8156,10.9568,10.6137,10.6676,1387376.4782268,0
+DRI.US,D,20010420,000000,10.6911,10.8225,10.6294,10.7235,662242.98375174,0
+DRI.US,D,20010423,000000,10.7901,10.8538,10.7283,10.8019,1284784.2734722,0
+DRI.US,D,20010424,000000,10.8019,10.8931,10.5715,10.6911,865652.58279891,0
+DRI.US,D,20010425,000000,10.6911,11.1813,10.6068,11.0254,924004.06676587,0
+DRI.US,D,20010426,000000,11.0793,11.2587,10.9147,10.9568,1242806.9460267,0
+DRI.US,D,20010427,000000,11.0548,11.2028,10.9568,11.1009,835829.64700039,0
+DRI.US,D,20010430,000000,11.1431,11.2431,11.0009,11.1852,1403427.2928422,0
+DRI.US,D,20010501,000000,11.2028,11.2028,10.796,11.1009,1260471.4101542,0
+DRI.US,D,20010502,000000,11.2028,11.2028,10.6235,10.895,1152204.911951,0
+DRI.US,D,20010503,000000,10.8156,10.8156,10.5019,10.6676,688340.85759198,0
+DRI.US,D,20010504,000000,10.7283,11.3764,10.7107,11.197,1682851.8199779,0
+DRI.US,D,20010507,000000,11.2028,11.397,11.1813,11.3764,1207636.1187038,0
+DRI.US,D,20010508,000000,11.346,11.5666,11.2303,11.5215,1498240.9317442,0
+DRI.US,D,20010509,000000,11.5215,11.8774,11.4882,11.8578,1912190.9918732,0
+DRI.US,D,20010510,000000,11.8578,11.8902,11.4097,11.5274,1971667.5424721,0
+DRI.US,D,20010511,000000,11.6049,11.6049,11.0431,11.3764,1676850.1045993,0
+DRI.US,D,20010514,000000,11.4499,11.4617,10.9764,11.2303,1520766.7445281,0
+DRI.US,D,20010515,000000,11.2431,11.549,11.2028,11.5274,1206181.5901296,0
+DRI.US,D,20010516,000000,11.496,11.6627,11.35,11.6411,1490948.9087596,0
+DRI.US,D,20010517,000000,11.7411,11.8774,11.6323,11.8529,1241999.1012646,0
+DRI.US,D,20010518,000000,11.8529,11.8578,11.7116,11.7783,1348968.1518197,0
+DRI.US,D,20010521,000000,11.7979,11.9509,11.6323,11.8774,804063.59974773,0
+DRI.US,D,20010522,000000,11.8774,12.0832,11.8059,11.9813,618485.7458141,0
+DRI.US,D,20010523,000000,11.9009,11.9813,11.6558,11.7558,985752.17075503,0
+DRI.US,D,20010524,000000,11.7783,11.8774,11.6774,11.7028,705517.75884539,0
+DRI.US,D,20010525,000000,11.7156,11.8391,11.6774,11.8391,531778.09469483,0
+DRI.US,D,20010529,000000,11.7979,11.8529,11.6744,11.6744,754633.0883676,0
+DRI.US,D,20010530,000000,11.7156,11.8774,11.6901,11.7607,1145724.8137525,0
+DRI.US,D,20010531,000000,11.7156,11.7156,11.1509,11.4274,2520621.5184144,0
+DRI.US,D,20010601,000000,11.4274,11.4274,11.1852,11.2666,2041523.674256,0
+DRI.US,D,20010604,000000,11.346,11.346,11.1431,11.297,1554968.566139,0
+DRI.US,D,20010605,000000,11.3078,11.3901,11.1686,11.2666,2236826.2655144,0
+DRI.US,D,20010606,000000,11.2244,11.2549,10.7343,10.8156,2217212.5698967,0
+DRI.US,D,20010607,000000,10.7735,10.895,10.3961,10.5019,3711080.7358646,0
+DRI.US,D,20010608,000000,10.3961,10.6186,10.3961,10.4245,1140208.621236,0
+DRI.US,D,20010611,000000,10.4519,10.65,10.3764,10.4882,3187244.4079845,0
+DRI.US,D,20010612,000000,10.5313,10.6362,10.4646,10.4832,1098557.6957145,0
+DRI.US,D,20010613,000000,10.5441,10.6568,10.4519,10.5068,1463231.2653712,0
+DRI.US,D,20010614,000000,10.5068,10.5068,10.2744,10.2744,501303.37505422,0
+DRI.US,D,20010615,000000,10.3705,10.4372,10.0755,10.1656,1223198.350439,0
+DRI.US,D,20010618,000000,10.1813,10.2784,10.1813,10.2303,1309422.5187084,0
+DRI.US,D,20010619,000000,10.3117,10.4313,10.2529,10.2911,766945.58094657,0
+DRI.US,D,20010620,000000,10.247,10.7559,10.247,10.5715,1330168.421,0
+DRI.US,D,20010621,000000,10.65,10.9568,10.5519,10.6832,1306827.6234121,0
+DRI.US,D,20010622,000000,10.9568,11.0323,10.1421,10.4019,1900845.4649942,0
+DRI.US,D,20010625,000000,10.3637,10.7235,10.3637,10.3764,1168899.3503605,0
+DRI.US,D,20010626,000000,10.2784,10.9009,10.1362,10.7901,2215919.2022727,0
+DRI.US,D,20010627,000000,10.7901,11.192,10.7559,11.1009,1290616.6678527,0
+DRI.US,D,20010628,000000,11.3646,11.9009,11.1813,11.8774,2615764.6192584,0
+DRI.US,D,20010629,000000,11.8156,11.8156,11.3274,11.4274,1622878.5264507,0
+DRI.US,D,20010702,000000,11.5666,11.9647,11.5558,11.6371,1597429.3764346,0
+DRI.US,D,20010703,000000,11.7411,11.7725,11.5725,11.749,663056.94854986,0
+DRI.US,D,20010705,000000,11.7215,11.9068,11.6901,11.7862,953660.74158433,0
+DRI.US,D,20010706,000000,11.8774,11.9009,11.4882,11.496,1001797.8853404,0
+DRI.US,D,20010709,000000,11.5666,11.9813,11.5666,11.8156,1231136.0372297,0
+DRI.US,D,20010710,000000,11.7558,11.9009,11.5666,11.7264,1264199.5321305,0
+DRI.US,D,20010711,000000,11.8156,12.1803,11.8156,12.0039,2409757.0648969,0
+DRI.US,D,20010712,000000,12.0039,12.2588,11.9813,12.2509,2665034.9896945,0
+DRI.US,D,20010713,000000,12.0832,12.2509,12.0107,12.1068,2107646.5840335,0
+DRI.US,D,20010716,000000,12.2038,12.6166,12.1225,12.5538,1368904.1693374,0
+DRI.US,D,20010717,000000,12.5538,13.3156,12.5538,13.1058,3906223.1861791,0
+DRI.US,D,20010718,000000,13.0039,13.0185,12.5734,12.6725,2056593.2430872,0
+DRI.US,D,20010719,000000,12.7764,12.9813,12.6166,12.6901,593360.95770994,0
+DRI.US,D,20010720,000000,12.6979,13.0039,12.6763,12.9558,1057877.8159172,0
+DRI.US,D,20010723,000000,12.8745,13.1529,12.8029,13.0441,1380082.4152302,0
+DRI.US,D,20010724,000000,12.9382,12.945,12.3715,12.549,1491430.3515976,0
+DRI.US,D,20010725,000000,12.4921,12.592,12.0911,12.5734,1145560.5927845,0
+DRI.US,D,20010726,000000,12.2911,12.4989,12.2294,12.4813,1110876.3083296,0
+DRI.US,D,20010727,000000,12.3263,12.3263,11.8646,11.8902,2056111.8002493,0
+DRI.US,D,20010730,000000,12.043,12.2911,11.9382,12.244,1584304.9590695,0
+DRI.US,D,20010731,000000,12.2656,12.4313,12.1559,12.244,600655.02070657,0
+DRI.US,D,20010801,000000,12.1666,12.346,11.9941,12.2803,618000.22295207,0
+DRI.US,D,20010802,000000,12.2166,12.3009,12.1176,12.1666,681211.01556339,0
+DRI.US,D,20010803,000000,12.1803,12.4166,12.099,12.3774,583477.09944715,0
+DRI.US,D,20010806,000000,12.3263,12.3529,12.0362,12.2294,433070.07283649,0
+DRI.US,D,20010807,000000,10.8538,11.2666,10.7901,11.0362,5975136.0618874,0
+DRI.US,D,20010808,000000,11.1009,11.297,11.1009,11.2725,2523865.1375347,0
+DRI.US,D,20010809,000000,11.2666,11.6323,11.1627,11.496,2347687.6590138,0
+DRI.US,D,20010810,000000,11.597,11.7116,11.3764,11.3901,1455126.2975945,0
+DRI.US,D,20010813,000000,11.3832,11.5088,11.1686,11.2725,1019952.97236,0
+DRI.US,D,20010814,000000,11.346,11.4549,11.1627,11.248,1412826.648249,0
+DRI.US,D,20010815,000000,11.3019,11.3019,11.1293,11.1813,904877.93402224,0
+DRI.US,D,20010816,000000,11.2431,11.5352,11.1686,11.5019,1513472.6815314,0
+DRI.US,D,20010817,000000,11.4215,11.5666,11.3156,11.346,912006.75604482,0
+DRI.US,D,20010820,000000,11.346,11.546,11.1627,11.5274,849121.34535152,0
+DRI.US,D,20010821,000000,11.6744,11.7116,11.496,11.5558,855764.64451206,0
+DRI.US,D,20010822,000000,11.6558,11.6558,11.2666,11.4333,1355612.4709862,0
+DRI.US,D,20010823,000000,11.4695,11.6323,11.3019,11.5666,1288190.0735485,0
+DRI.US,D,20010824,000000,11.4882,11.7156,11.4097,11.696,848958.14438949,0
+DRI.US,D,20010827,000000,11.6323,11.7607,11.5215,11.5558,417994.38396919,0
+DRI.US,D,20010828,000000,11.5088,11.7028,11.35,11.4274,966469.97709147,0
+DRI.US,D,20010829,000000,11.4617,11.6323,11.4097,11.5784,557383.30563096,0
+DRI.US,D,20010830,000000,11.5352,11.9999,11.5352,11.7725,1807645.4756043,0
+DRI.US,D,20010831,000000,11.8529,12.043,11.6774,11.7215,1065822.6427499,0
+DRI.US,D,20010904,000000,11.8774,11.9382,11.7215,11.8156,847985.05865341,0
+DRI.US,D,20010905,000000,11.8323,11.897,11.6323,11.8107,867759.91522109,0
+DRI.US,D,20010906,000000,11.749,11.8156,11.3274,11.35,726272.84119125,0
+DRI.US,D,20010907,000000,11.35,11.35,10.895,11.0136,869868.26764928,0
+DRI.US,D,20010910,000000,10.7283,11.1813,10.7283,11.0009,611515.02472349,0
+DRI.US,D,20010917,000000,10.5441,10.5519,9.95095,10.1872,1313634.1235346,0
+DRI.US,D,20010918,000000,10.1735,10.3637,9.9352,10.2744,1248968.8023492,0
+DRI.US,D,20010919,000000,10.1656,10.2068,9.46661,9.83425,1940714.4400115,0
+DRI.US,D,20010920,000000,9.82838,10.1519,9.49406,10.1519,2675569.6117934,0
+DRI.US,D,20010921,000000,9.82838,10.445,9.72837,10.3637,2765194.4801089,0
+DRI.US,D,20010924,000000,11.2666,11.2666,10.65,10.7735,1501802.7927405,0
+DRI.US,D,20010925,000000,10.65,10.9401,10.6068,10.6568,2046381.9628944,0
+DRI.US,D,20010926,000000,10.6617,11.0206,10.6294,10.6774,1324820.5294757,0
+DRI.US,D,20010927,000000,10.6774,10.7559,10.5264,10.6294,1143452.2403563,0
+DRI.US,D,20010928,000000,10.6294,10.7559,10.5872,10.7559,1335355.1515745,0
+DRI.US,D,20011001,000000,10.6911,10.6911,10.2784,10.4519,788342.2470744,0
+DRI.US,D,20011002,000000,10.4519,10.5587,10.4019,10.5587,1103098.762483,0
+DRI.US,D,20011003,000000,10.65,11.6558,10.65,11.5911,2497445.9618004,0
+DRI.US,D,20011004,000000,11.5911,12.2412,11.5607,12.0039,2415111.0764575,0
+DRI.US,D,20011005,000000,12.0166,12.2412,11.9382,12.2412,1429842.3885524,0
+DRI.US,D,20011008,000000,12.2412,12.244,11.9254,12.0166,1455289.4985566,0
+DRI.US,D,20011009,000000,12.0166,12.0166,11.6774,11.7666,1437136.4515491,0
+DRI.US,D,20011010,000000,11.847,12.1421,11.8107,12.1176,833727.41460827,0
+DRI.US,D,20011011,000000,12.1176,12.3529,12.0832,12.3009,1061607.9779054,0
+DRI.US,D,20011012,000000,12.3009,12.3901,12.0568,12.346,665161.220954,0
+DRI.US,D,20011015,000000,12.3147,12.444,12.2412,12.346,1286083.7611323,0
+DRI.US,D,20011016,000000,12.4098,12.4568,12.3009,12.4382,848798.0034455,0
+DRI.US,D,20011017,000000,12.3391,12.5343,12.0568,12.1274,1303744.1452358,0
+DRI.US,D,20011018,000000,12.1176,12.3205,12.0754,12.2656,441178.10063122,0
+DRI.US,D,20011019,000000,12.2412,12.4695,12.096,12.3842,511679.89622113,0
+DRI.US,D,20011022,000000,12.3009,12.4019,12.2038,12.3646,496601.1473358,0
+DRI.US,D,20011023,000000,12.3068,12.6685,12.1421,12.4813,878461.81830606,0
+DRI.US,D,20011024,000000,12.4695,12.5391,12.2656,12.3646,535018.6537971,0
+DRI.US,D,20011025,000000,12.2588,12.5067,12.1225,12.4989,307462.45241193,0
+DRI.US,D,20011026,000000,12.5852,12.8685,12.4382,12.7882,1063549.0493476,0
+DRI.US,D,20011029,000000,12.7166,12.8421,12.6362,12.7039,1609910.1700056,0
+DRI.US,D,20011030,000000,12.7039,12.7166,12.3009,12.3901,1513472.6815314,0
+DRI.US,D,20011031,000000,13.292,13.3234,13.0255,13.1342,3399566.8195704,0
+DRI.US,D,20011101,000000,12.7166,13.0255,12.6979,12.8872,2870547.8411399,0
+DRI.US,D,20011102,000000,12.894,13.1058,12.8225,12.9813,1264849.2759605,0
+DRI.US,D,20011105,000000,13.0441,13.1215,12.7166,12.9744,1243133.3479508,0
+DRI.US,D,20011106,000000,12.9813,13.2107,12.8283,13.1529,1064525.1951018,0
+DRI.US,D,20011107,000000,13.0862,13.148,12.9215,13.1215,593529.25870203,0
+DRI.US,D,20011108,000000,12.9607,13.0911,12.9009,13.0441,954634.84732644,0
+DRI.US,D,20011109,000000,13.0255,13.0519,12.6362,12.8421,922057.8952937,0
+DRI.US,D,20011112,000000,12.8421,12.9274,12.4695,12.8745,458194.86094063,0
+DRI.US,D,20011113,000000,12.8745,12.9744,12.6725,12.8745,1030971.0773089,0
+DRI.US,D,20011114,000000,12.8745,13.0381,12.6685,12.9813,1205855.1882056,0
+DRI.US,D,20011115,000000,12.9009,13.1597,12.8421,13.0441,955930.25496252,0
+DRI.US,D,20011116,000000,13.0519,13.0646,12.4254,12.6117,1145393.3117984,0
+DRI.US,D,20011119,000000,12.6117,12.795,12.4166,12.7372,725451.73635105,0
+DRI.US,D,20011120,000000,12.6117,12.8567,12.5127,12.7166,801308.5635075,0
+DRI.US,D,20011121,000000,12.6166,12.6979,12.4019,12.6558,364509.34868868,0
+DRI.US,D,20011123,000000,12.6558,12.6901,12.4695,12.6166,294816.41786682,0
+DRI.US,D,20011126,000000,12.6166,12.6725,12.346,12.6117,760627.66370407,0
+DRI.US,D,20011127,000000,12.549,12.549,12.3263,12.4637,1078948.0801209,0
+DRI.US,D,20011128,000000,12.4254,12.5343,12.3901,12.4921,1468905.5588198,0
+DRI.US,D,20011129,000000,12.5343,12.6823,12.4499,12.5195,620429.87727425,0
+DRI.US,D,20011130,000000,12.4862,12.6117,12.3313,12.6117,924812.93153392,0
+DRI.US,D,20011203,000000,12.5127,12.8872,12.3068,12.7303,1044097.5346859,0
+DRI.US,D,20011204,000000,12.7548,13.2323,12.7372,13.2107,1174412.482859,0
+DRI.US,D,20011205,000000,13.5362,14.0675,13.5362,13.9107,1898893.1734859,0
+DRI.US,D,20011206,000000,14.0479,14.0793,13.6979,13.6979,1212819.7892601,0
+DRI.US,D,20011207,000000,13.6166,13.8637,13.1274,13.795,1224980.3009432,0
+DRI.US,D,20011210,000000,13.8989,14.1911,13.846,13.9812,958684.27119674,0
+DRI.US,D,20011211,000000,13.9812,14.2862,13.8843,14.1832,999529.3919682,0
+DRI.US,D,20011212,000000,14.1832,14.1832,13.5803,13.7754,1454159.3318945,0
+DRI.US,D,20011213,000000,13.7391,14.1097,13.6166,14.0421,985917.41172909,0
+DRI.US,D,20011214,000000,14.0421,15.1175,14.0421,14.9117,3903466.1099269,0
+DRI.US,D,20011217,000000,14.9117,15.3705,14.7283,14.7881,2581083.3948215,0
+DRI.US,D,20011218,000000,14.8136,14.994,14.6333,14.8058,1159985.5178157,0
+DRI.US,D,20011219,000000,14.8058,14.9361,14.5176,14.6519,1512990.2186875,0
+DRI.US,D,20011220,000000,14.6666,14.9323,14.394,14.4087,1144101.9841864,0
+DRI.US,D,20011221,000000,14.3734,14.7411,14.3734,14.6225,1255611.0815038,0
+DRI.US,D,20011224,000000,14.7755,14.7881,14.6107,14.6519,217021.57928628,0
+DRI.US,D,20011226,000000,14.6029,14.8058,14.5675,14.7529,398060.40646353,0
+DRI.US,D,20011227,000000,14.7941,14.8872,14.6714,14.7637,541337.59104561,0
+DRI.US,D,20011228,000000,14.7283,14.8705,14.6225,14.8244,624972.9840547,0
+DRI.US,D,20011231,000000,14.7283,14.747,14.3558,14.5176,987862.56319525,0
+DRI.US,D,20020102,000000,14.6029,14.7107,14.149,14.345,828370.34302971,0
+DRI.US,D,20020103,000000,14.3332,14.7755,14.1911,14.7755,1868427.6338995,0
+DRI.US,D,20020104,000000,14.9695,15.745,14.9695,15.6459,2068102.9909342,0
+DRI.US,D,20020107,000000,15.5499,15.7284,15.1333,15.2597,1526603.2189326,0
+DRI.US,D,20020108,000000,15.2538,15.5234,15.1175,15.2538,1253021.2862376,0
+DRI.US,D,20020109,000000,15.3401,15.3774,15.2156,15.2989,843935.6347831,0
+DRI.US,D,20020110,000000,15.3313,15.4979,15.2989,15.3401,653661.67316712,0
+DRI.US,D,20020111,000000,15.3822,15.5901,15.3822,15.3882,687369.81186791,0
+DRI.US,D,20020114,000000,15.3401,15.4234,15.2352,15.2411,427066.31744589,0
+DRI.US,D,20020115,000000,15.2411,15.3636,15.1401,15.3519,974569.84483811,0
+DRI.US,D,20020116,000000,15.4126,15.6411,15.2028,15.2352,851714.20063574,0
+DRI.US,D,20020117,000000,15.1774,15.745,15.1774,15.6411,1442003.9202416,0
+DRI.US,D,20020118,000000,15.3313,15.6773,15.2989,15.597,1791761.9419749,0
+DRI.US,D,20020122,000000,15.7097,15.9969,15.7097,15.898,2038927.7589537,0
+DRI.US,D,20020123,000000,15.9116,16.0597,15.9116,15.9921,1707320.7442159,0
+DRI.US,D,20020124,000000,15.9921,15.9921,15.6519,15.8381,1741031.9429347,0
+DRI.US,D,20020125,000000,15.8381,15.8381,15.2754,15.3999,1619151.4244805,0
+DRI.US,D,20020128,000000,15.4068,15.6519,15.3401,15.3822,1491758.7935336,0
+DRI.US,D,20020129,000000,15.4617,15.5842,15.2028,15.2538,1163387.237868,0
+DRI.US,D,20020130,000000,15.7881,16.3273,15.6695,16.1852,2336826.6349909,0
+DRI.US,D,20020131,000000,16.3617,16.944,16.3441,16.8979,2829380.3984684,0
+DRI.US,D,20020201,000000,16.647,16.7479,16.296,16.3872,1778473.3036419,0
+DRI.US,D,20020204,000000,16.2832,16.5215,16.2205,16.4058,1528547.3503927,0
+DRI.US,D,20020205,000000,16.4058,16.7352,16.2705,16.5852,956576.93877456,0
+DRI.US,D,20020206,000000,16.4969,16.4969,16.2117,16.242,1155120.0891353,0
+DRI.US,D,20020207,000000,16.2626,16.4224,15.9969,16.3999,1514287.6663356,0
+DRI.US,D,20020208,000000,16.394,16.8205,16.2705,16.4744,1378790.0676122,0
+DRI.US,D,20020211,000000,16.4058,17.0235,16.3665,16.9332,2122076.6090948,0
+DRI.US,D,20020212,000000,16.8587,16.8587,16.597,16.6587,1715909.1948426,0
+DRI.US,D,20020213,000000,16.6538,16.7764,16.5734,16.647,1548805.6898104,0
+DRI.US,D,20020214,000000,16.6106,17.2077,16.6106,17.0028,1399698.1508599,0
+DRI.US,D,20020215,000000,17.0028,17.1214,16.7578,16.8244,1506017.4575848,0
+DRI.US,D,20020219,000000,16.8587,17.0235,16.798,16.8783,1618499.6406383,0
+DRI.US,D,20020220,000000,16.8745,17.2715,16.7764,17.146,1526766.4198946,0
+DRI.US,D,20020221,000000,17.146,17.6352,17.146,17.2793,1514773.1891976,0
+DRI.US,D,20020222,000000,17.2245,17.5627,17.1666,17.447,1361286.7644347,0
+DRI.US,D,20020225,000000,17.491,17.7333,17.4784,17.6754,847337.35483536,0
+DRI.US,D,20020226,000000,17.641,17.8009,17.4175,17.4528,1147179.3423266,0
+DRI.US,D,20020227,000000,17.4528,17.6754,17.3126,17.447,1319954.0807892,0
+DRI.US,D,20020228,000000,17.5773,17.7519,17.3352,17.342,1188840.4679082,0
+DRI.US,D,20020301,000000,17.3949,17.5979,17.292,17.5293,614438.36195581,0
+DRI.US,D,20020304,000000,17.8009,18.1764,17.7813,17.8616,1285271.8363463,0
+DRI.US,D,20020305,000000,17.9253,18.0401,17.6293,17.6352,1022223.5057441,0
+DRI.US,D,20020306,000000,17.7175,18.3136,17.641,18.047,1243620.9108248,0
+DRI.US,D,20020307,000000,18.2519,18.2519,17.2715,17.3675,2163569.4336843,0
+DRI.US,D,20020308,000000,17.2245,17.3479,16.3019,16.7352,4135401.1971244,0
+DRI.US,D,20020311,000000,16.6352,16.8205,15.7881,15.9116,3134570.277484,0
+DRI.US,D,20020312,000000,15.6411,15.9186,15.1774,15.347,4952914.5961553,0
+DRI.US,D,20020313,000000,15.1333,15.9382,15.0548,15.4234,4997001.296035,0
+DRI.US,D,20020314,000000,15.4617,15.8273,15.4617,15.7685,2389504.8455153,0
+DRI.US,D,20020315,000000,15.8852,16.0882,15.7518,15.9921,1773608.8949674,0
+DRI.US,D,20020318,000000,16.2048,16.2048,16.0352,16.1852,2068752.7347643,0
+DRI.US,D,20020319,000000,16.1783,16.2626,15.9675,16.1088,1169224.7322785,0
+DRI.US,D,20020320,000000,16.1088,16.1989,15.9382,16.1391,843609.23285904,0
+DRI.US,D,20020321,000000,16.3617,16.3617,15.5588,15.6519,1492406.4973517,0
+DRI.US,D,20020322,000000,16.242,16.2626,15.2538,15.5097,5778210.6410627,0
+DRI.US,D,20020325,000000,15.5499,15.697,14.9695,15.1911,2742828.808269,0
+DRI.US,D,20020326,000000,15.4234,15.8754,15.2754,15.7803,2024990.3967966,0
+DRI.US,D,20020327,000000,15.8333,16.3509,15.8333,16.2832,1690949.6477125,0
+DRI.US,D,20020328,000000,16.9195,16.9195,16.1989,16.647,3075735.3106671,0
+DRI.US,D,20020401,000000,16.4058,16.4107,15.7518,15.9735,1390131.5144671,0
+DRI.US,D,20020402,000000,15.6901,15.9303,15.6225,15.6773,1449781.4660881,0
+DRI.US,D,20020403,000000,15.3822,15.3999,14.6029,15.3137,5619213.1238134,0
+DRI.US,D,20020404,000000,15.3205,15.7166,15.1715,15.697,1350749.0823178,0
+DRI.US,D,20020405,000000,15.697,16.1529,15.697,16.099,3066983.6590783,0
+DRI.US,D,20020408,000000,16.099,16.3205,15.9116,16.2156,2479943.6786289,0
+DRI.US,D,20020409,000000,16.3205,16.5215,16.2558,16.4107,1123840.5847506,0
+DRI.US,D,20020410,000000,16.4058,16.5479,16.3019,16.4969,1596783.7126285,0
+DRI.US,D,20020411,000000,16.443,16.7273,16.3019,16.3441,1756914.456558,0
+DRI.US,D,20020412,000000,16.3999,16.6038,16.3509,16.4224,1792247.464837,0
+DRI.US,D,20020415,000000,16.4224,16.5029,16.3617,16.3872,849121.34535152,0
+DRI.US,D,20020416,000000,16.4058,16.4224,16.099,16.1783,1073435.9676285,0
+DRI.US,D,20020417,000000,16.0744,16.1597,15.8822,15.9803,788019.9251744,0
+DRI.US,D,20020418,000000,15.9303,16.1313,15.8911,15.944,1198719.2261409,0
+DRI.US,D,20020419,000000,15.9969,15.9969,15.7382,15.9303,728380.17361343,0
+DRI.US,D,20020422,000000,16.0744,16.2764,16.0127,16.1852,1212660.6683222,0
+DRI.US,D,20020423,000000,16.1989,16.6224,16.0352,16.5343,1264688.1150105,0
+DRI.US,D,20020424,000000,16.4852,16.6833,16.3441,16.5343,1104878.672975,0
+DRI.US,D,20020425,000000,16.5343,16.8587,16.2254,16.7352,1105368.2758612,0
+DRI.US,D,20020426,000000,16.5587,16.5852,16.3146,16.3146,1467605.0511536,0
+DRI.US,D,20020429,000000,16.2558,16.3019,16.0352,16.1911,906982.2064264,0
+DRI.US,D,20020430,000000,16.296,16.4636,16.2117,16.3803,915570.6570531,0
+DRI.US,D,20020501,000000,16.3803,16.3803,15.6411,15.898,3857598.479549,0
+DRI.US,D,20020502,000000,16.1655,16.2764,15.7617,16.1852,3140079.3299585,0
+DRI.US,D,20020503,000000,16.0744,16.1038,15.597,15.6852,2430831.4091247,0
+DRI.US,D,20020506,000000,15.7048,15.9116,15.6028,15.6028,1265499.0197907,0
+DRI.US,D,20020507,000000,15.7048,16.1529,15.5842,15.9636,2482693.6148391,0
+DRI.US,D,20020508,000000,16.0127,16.099,15.2803,15.5901,1763883.1376366,0
+DRI.US,D,20020509,000000,15.5166,15.6852,15.3401,15.392,1443618.5897596,0
+DRI.US,D,20020510,000000,15.4176,15.4509,15.1273,15.197,1157550.7634635,0
+DRI.US,D,20020513,000000,15.247,15.3822,15.0617,15.3137,1424333.336078,0
+DRI.US,D,20020514,000000,15.2156,15.5793,15.0803,15.3313,2126286.1739091,0
+DRI.US,D,20020515,000000,15.3636,15.5793,15.2352,15.3636,1871826.2939336,0
+DRI.US,D,20020516,000000,15.3568,15.392,15.0803,15.146,1149776.2776349,0
+DRI.US,D,20020517,000000,15.0284,15.5793,15.0284,15.5234,2028069.7949488,0
+DRI.US,D,20020520,000000,15.4861,15.5234,15.2538,15.4234,1564534.1825258,0
+DRI.US,D,20020521,000000,15.5166,15.6411,15.3313,15.6156,1648645.9183429,0
+DRI.US,D,20020522,000000,15.697,15.7322,15.3636,15.4931,1253502.7290756,0
+DRI.US,D,20020523,000000,15.4234,15.5234,15.1529,15.5048,1026762.5325006,0
+DRI.US,D,20020524,000000,15.4234,15.6097,15.392,15.4126,783478.85840598,0
+DRI.US,D,20020528,000000,15.4126,15.4861,15.0999,15.1175,2065996.6785181,0
+DRI.US,D,20020529,000000,15.146,15.4617,15.146,15.3705,1502132.2546825,0
+DRI.US,D,20020530,000000,15.4068,15.6028,15.2156,15.3774,2380756.2539446,0
+DRI.US,D,20020531,000000,15.392,15.4793,15.2861,15.4735,1405045.0223784,0
+DRI.US,D,20020603,000000,15.3254,15.4793,15.0322,15.0725,1065981.7636878,0
+DRI.US,D,20020604,000000,15.2274,15.3636,14.9323,15.0048,1158851.2711296,0
+DRI.US,D,20020605,000000,15.0402,15.5793,15.0284,15.4372,2009108.9031792,0
+DRI.US,D,20020606,000000,15.5234,15.8852,15.4234,15.5166,1329352.4161899,0
+DRI.US,D,20020607,000000,15.5166,15.8558,15.4293,15.7234,1120274.6437303,0
+DRI.US,D,20020610,000000,15.796,15.9186,15.6411,15.7803,3669103.4084191,0
+DRI.US,D,20020611,000000,16.0127,16.1176,15.8911,15.9636,2631972.5147998,0
+DRI.US,D,20020612,000000,15.9636,16.2156,15.796,15.9116,2638615.8139603,0
+DRI.US,D,20020613,000000,15.7284,15.9735,15.7284,15.8852,1692248.1153666,0
+DRI.US,D,20020614,000000,15.796,15.8685,15.4293,15.7685,1899868.2992341,0
+DRI.US,D,20020617,000000,15.7685,16.249,15.7617,16.1655,1328385.45049,0
+DRI.US,D,20020618,000000,16.2254,16.6891,16.2254,16.5479,2321920.2671217,0
+DRI.US,D,20020619,000000,16.4224,17.2077,16.3803,16.8745,3497949.4595107,0
+DRI.US,D,20020620,000000,16.9391,16.9616,16.3803,16.5901,2326941.756722,0
+DRI.US,D,20020621,000000,16.1655,16.3205,15.3058,15.4735,5306567.0008451,0
+DRI.US,D,20020624,000000,15.1832,15.1832,14.445,14.8058,4237670.059973,0
+DRI.US,D,20020625,000000,14.8705,15.1529,14.1352,14.4333,2987889.3328377,0
+DRI.US,D,20020626,000000,14.2283,14.2921,13.7391,14.2107,2389175.3835732,0
+DRI.US,D,20020627,000000,15.0617,15.2538,14.7941,15.2538,4333291.5436371,0
+DRI.US,D,20020628,000000,15.247,15.392,15.0009,15.2156,3932316.9799953,0
+DRI.US,D,20020701,000000,15.1225,15.1832,14.4333,14.4803,2063570.0842139,0
+DRI.US,D,20020702,000000,14.3803,14.4764,13.994,14.1352,2161784.4231622,0
+DRI.US,D,20020703,000000,14.2577,14.3528,13.1931,13.3773,3165847.7418566,0
+DRI.US,D,20020705,000000,13.5499,14.3881,13.5499,14.2705,859824.2684425,0
+DRI.US,D,20020708,000000,14.1646,14.3196,13.8558,13.8989,1722876.8559151,0
+DRI.US,D,20020709,000000,14.0117,14.4087,13.2166,13.3441,2224348.5319615,0
+DRI.US,D,20020710,000000,13.5313,13.994,13.3097,13.6294,2274101.3652416,0
+DRI.US,D,20020711,000000,13.4274,13.6078,13.0313,13.4137,1744271.4820309,0
+DRI.US,D,20020712,000000,13.3401,13.6078,12.2509,12.9342,4027939.4836653,0
+DRI.US,D,20020715,000000,12.9607,13.0255,11.8578,12.748,4581111.1844699,0
+DRI.US,D,20020716,000000,12.592,13.5499,12.4989,13.0381,4017565.0025104,0
+DRI.US,D,20020717,000000,13.3048,13.646,12.9607,12.9744,3182060.737428,0
+DRI.US,D,20020718,000000,12.9941,13.4744,12.9941,13.0862,2163569.4336843,0
+DRI.US,D,20020719,000000,13.0578,13.2715,12.6901,12.7764,2755308.5818341,0
+DRI.US,D,20020722,000000,12.7166,12.8685,11.9441,12.198,1955948.2298108,0
+DRI.US,D,20020723,000000,12.198,12.743,12.198,12.6244,2445580.696068,0
+DRI.US,D,20020724,000000,12.6244,13.9528,12.3147,13.5803,4315463.8785475,0
+DRI.US,D,20020725,000000,13.5499,14.3528,13.494,14.1058,3957275.5071193,0
+DRI.US,D,20020726,000000,13.9528,13.9528,13.3097,13.6352,2593720.2493125,0
+DRI.US,D,20020729,000000,13.9166,14.2862,13.8637,14.2166,2209109.6421321,0
+DRI.US,D,20020730,000000,14.1646,14.4381,14.0342,14.2283,1639731.0657921,0
+DRI.US,D,20020731,000000,14.4842,14.7244,14.1352,14.3028,4364086.5451656,0
+DRI.US,D,20020801,000000,14.2577,14.5372,13.8773,13.8773,1544428.8440101,0
+DRI.US,D,20020802,000000,13.8166,13.8558,13.0862,13.2372,1957731.2003209,0
+DRI.US,D,20020805,000000,13.2107,13.8558,13.1931,13.2323,1378137.2637641,0
+DRI.US,D,20020806,000000,13.2372,13.6402,13.2372,13.292,1995490.8029041,0
+DRI.US,D,20020807,000000,13.7029,13.7313,12.7234,13.292,2070207.2633384,0
+DRI.US,D,20020808,000000,13.3156,13.6686,12.9382,13.6294,1973291.3920443,0
+DRI.US,D,20020809,000000,13.6294,14.0166,13.4392,13.8224,872463.16294553,0
+DRI.US,D,20020812,000000,13.8264,14.1058,13.5695,13.9381,706980.44746756,0
+DRI.US,D,20020813,000000,13.9166,14.0117,13.4392,13.4852,1404722.7004784,0
+DRI.US,D,20020814,000000,13.4852,13.7754,13.1156,13.7147,1361616.2263768,0
+DRI.US,D,20020816,000000,14.3646,14.5372,14.142,14.3626,1280735.8696079,0
+DRI.US,D,20020819,000000,14.3803,15.0048,14.3626,15.0048,1384951.9239347,0
+DRI.US,D,20020820,000000,14.7529,14.7529,14.3382,14.394,2334074.6587687,0
+DRI.US,D,20020821,000000,14.4333,14.9254,14.4147,14.6175,1862591.1594949,0
+DRI.US,D,20020822,000000,14.5372,14.9695,14.4333,14.847,1906999.1612686,0
+DRI.US,D,20020823,000000,14.6892,15.4126,14.6892,15.2754,2662764.4563103,0
+DRI.US,D,20020826,000000,15.2754,15.3999,14.8019,15.3999,2462111.9335154,0
+DRI.US,D,20020827,000000,15.3882,15.7803,15.2754,15.6411,2279769.538654,0
+DRI.US,D,20020828,000000,15.4931,15.944,15.247,15.845,3025655.0554568,0
+DRI.US,D,20020829,000000,15.7234,16.1529,15.6411,16.1529,2775898.4232059,0
+DRI.US,D,20020830,000000,16.1038,16.1038,15.7234,15.7803,1283650.0267861,0
+DRI.US,D,20020903,000000,15.4861,15.4861,14.8872,14.9881,1696137.3982929,0
+DRI.US,D,20020904,000000,15.0009,15.4735,14.8058,15.3882,1714772.9081445,0
+DRI.US,D,20020905,000000,15.3313,15.3313,14.8606,15.0881,1375549.5085099,0
+DRI.US,D,20020906,000000,15.3636,15.3636,14.9361,15.3254,1074893.5562205,0
+DRI.US,D,20020909,000000,15.2803,15.5048,15.048,15.4234,1195799.9689327,0
+DRI.US,D,20020910,000000,15.3636,15.3636,14.8195,14.9048,1625796.763653,0
+DRI.US,D,20020911,000000,14.9048,14.9695,14.6892,14.8136,985265.62788699,0
+DRI.US,D,20020912,000000,14.7577,14.7577,14.0078,14.3146,2671355.9669551,0
+DRI.US,D,20020913,000000,14.198,14.4617,13.9754,14.4499,1312501.9168606,0
+DRI.US,D,20020917,000000,14.4764,14.5372,13.8773,13.9528,1375708.6294479,0
+DRI.US,D,20020918,000000,13.8264,14.6333,13.5803,14.5028,2965522.6409918,0
+DRI.US,D,20020919,000000,14.5372,15.247,14.5098,14.847,3979968.6008893,0
+DRI.US,D,20020920,000000,14.7637,14.847,14.2921,14.4087,2667307.5630908,0
+DRI.US,D,20020923,000000,14.3803,14.5372,14.0078,14.1548,1990466.2532857,0
+DRI.US,D,20020924,000000,14.1548,14.2783,13.747,14.198,1788036.8800166,0
+DRI.US,D,20020925,000000,14.2921,15.2803,14.2921,15.2597,2540397.394988,0
+DRI.US,D,20020926,000000,15.2989,15.8489,15.1273,15.6773,2503117.1952309,0
+DRI.US,D,20020927,000000,15.4234,15.5793,15.1175,15.1529,1386735.9144509,0
+DRI.US,D,20020930,000000,15.1225,15.1225,14.5028,14.9323,2118024.1252064,0
+DRI.US,D,20021001,000000,14.9637,15.0617,14.6401,14.8656,3059855.8570618,0
+DRI.US,D,20021002,000000,14.0117,14.5754,13.6352,14.2451,4978851.3090455,0
+DRI.US,D,20021003,000000,14.1293,14.2921,13.9812,14.1548,2681078.6642678,0
+DRI.US,D,20021004,000000,14.1764,14.2921,13.6872,13.8382,2012349.4622815,0
+DRI.US,D,20021007,000000,13.8881,14.1097,13.4744,13.597,2134878.7045598,0
+DRI.US,D,20021008,000000,14.0342,14.3734,13.6979,14.2637,2848828.8531119,0
+DRI.US,D,20021009,000000,14.1293,14.1352,13.6813,13.7813,1460150.847213,0
+DRI.US,D,20021010,000000,13.298,13.8509,12.2166,13.5362,4759876.418245,0
+DRI.US,D,20021011,000000,14.496,14.5931,13.8843,14.394,2713819.8372687,0
+DRI.US,D,20021014,000000,14.3196,14.994,14.2381,14.7166,1401156.7594581,0
+DRI.US,D,20021015,000000,15.4234,15.5793,14.5098,14.8401,2606041.9219456,0
+DRI.US,D,20021016,000000,14.8401,14.8401,14.2235,14.4842,1748001.6440193,0
+DRI.US,D,20021017,000000,14.8705,14.8705,14.0793,14.198,3345433.0604658,0
+DRI.US,D,20021018,000000,14.198,14.2381,13.7607,14.149,3643009.6146029,0
+DRI.US,D,20021021,000000,14.149,14.5833,13.7255,14.5244,2880432.7194086,0
+DRI.US,D,20021022,000000,14.5244,14.8705,14.2048,14.345,2202628.5239275,0
+DRI.US,D,20021023,000000,14.1588,14.6401,14.1293,14.5176,1509749.6595852,0
+DRI.US,D,20021024,000000,14.7352,14.7941,14.2509,14.3382,1203744.7957654,0
+DRI.US,D,20021025,000000,14.0342,14.6774,14.0342,14.5931,782025.34983792,0
+DRI.US,D,20021028,000000,14.6822,14.8606,14.0342,14.2048,1715909.1948426,0
+DRI.US,D,20021029,000000,14.2048,14.2107,13.6872,14.142,2129045.2901734,0
+DRI.US,D,20021030,000000,12.4098,13.099,12.043,12.346,13688708.151407,0
+DRI.US,D,20021031,000000,12.3715,12.5538,11.4754,11.7116,10111183.942824,0
+DRI.US,D,20021101,000000,11.7215,11.847,11.2725,11.4754,5981132.6772359,0
+DRI.US,D,20021104,000000,11.6323,11.8578,11.3078,11.4146,4429237.389213,0
+DRI.US,D,20021105,000000,11.4617,11.5784,11.1087,11.549,5595875.3862435,0
+DRI.US,D,20021106,000000,11.6901,12.3147,11.546,12.0832,5376745.454529,0
+DRI.US,D,20021107,000000,11.8156,12.3391,11.7342,11.9941,3058560.4494257,0
+DRI.US,D,20021108,000000,11.6901,12.1872,11.6323,11.7558,1766150.6110028,0
+DRI.US,D,20021111,000000,12.1872,12.1931,11.6627,11.8274,2988377.9157177,0
+DRI.US,D,20021112,000000,11.8774,11.9705,11.6411,11.8323,2089175.29515,0
+DRI.US,D,20021113,000000,11.7215,11.8529,11.6323,11.7979,3339600.6660854,0
+DRI.US,D,20021114,000000,12.0303,12.3391,11.9441,12.2166,2798265.1150518,0
+DRI.US,D,20021115,000000,12.1559,12.4764,12.1559,12.3391,3940900.330592,0
+DRI.US,D,20021118,000000,12.3391,12.4637,12.244,12.3391,2285451.9921506,0
+DRI.US,D,20021119,000000,12.3205,12.6117,12.2166,12.4921,1834063.6313325,0
+DRI.US,D,20021120,000000,12.4921,12.9088,12.2852,12.7097,2412836.4630492,0
+DRI.US,D,20021121,000000,12.7715,13.2372,12.7715,13.1411,2603284.8456934,0
+DRI.US,D,20021122,000000,13.1274,13.4744,13.1215,13.1597,2878166.2660485,0
+DRI.US,D,20021125,000000,13.2058,13.5745,13.1745,13.3519,2148815.0467109,0
+DRI.US,D,20021126,000000,13.2636,13.3813,13.148,13.1676,1955785.0288488,0
+DRI.US,D,20021127,000000,13.2323,13.3989,13.0862,13.3989,1142317.9936702,0
+DRI.US,D,20021129,000000,13.4509,13.4813,13.148,13.3441,647336.61588254,0
+DRI.US,D,20021202,000000,13.4195,13.5745,13.3627,13.4274,1539410.4144277,0
+DRI.US,D,20021203,000000,12.6499,12.9088,12.6499,12.7097,3423229.9390584,0
+DRI.US,D,20021204,000000,12.6499,13.0039,12.5852,12.7372,1617859.0768624,0
+DRI.US,D,20021205,000000,12.8872,12.894,12.5666,12.7608,1149290.7547729,0
+DRI.US,D,20021206,000000,12.6763,12.894,12.6499,12.8225,1047015.7718881,0
+DRI.US,D,20021209,000000,12.7303,12.9274,12.4989,12.7764,981376.34496066,0
+DRI.US,D,20021210,000000,12.743,12.8029,12.4637,12.743,1196775.0946808,0
+DRI.US,D,20021211,000000,12.5538,12.6558,12.4862,12.5852,1444918.0774197,0
+DRI.US,D,20021212,000000,12.6431,12.8283,12.5852,12.6558,1398403.7632298,0
+DRI.US,D,20021213,000000,12.6362,12.7234,12.5774,12.5774,2291121.1855691,0
+DRI.US,D,20021216,000000,12.6725,12.7608,12.3313,12.4637,2293883.3618513,0
+DRI.US,D,20021217,000000,12.2852,12.3391,11.7215,12.099,3011395.3713998,0
+DRI.US,D,20021218,000000,12.0303,12.748,12.0303,12.6303,3675588.6066477,0
+DRI.US,D,20021219,000000,12.5538,12.7234,12.3901,12.5127,2071669.9519605,0
+DRI.US,D,20021220,000000,12.5195,12.894,12.5195,12.8421,3645603.4898931,0
+DRI.US,D,20021223,000000,12.8343,13.0313,12.7097,12.8567,1584304.9590695,0
+DRI.US,D,20021224,000000,12.8343,12.9274,12.8029,12.8637,729025.83741945,0
+DRI.US,D,20021226,000000,12.8637,13.0676,12.8029,12.8813,1686411.640962,0
+DRI.US,D,20021227,000000,12.6763,12.8343,12.5734,12.6244,1236483.9287541,0
+DRI.US,D,20021230,000000,12.5538,12.7882,12.4313,12.545,1529682.6170848,0
+DRI.US,D,20021231,000000,12.6166,12.7608,12.5067,12.6166,1353349.0776441,0
+DRI.US,D,20030102,000000,12.6685,13.1989,12.6617,13.1989,2140879.3999324,0
+DRI.US,D,20030103,000000,13.7255,13.9107,13.3048,13.5362,4110115.2480702,0
+DRI.US,D,20030106,000000,13.4558,13.8322,13.4342,13.7391,1810239.3508945,0
+DRI.US,D,20030107,000000,13.5745,14.0078,13.5097,13.846,2465347.3925876,0
+DRI.US,D,20030108,000000,13.9244,13.994,13.8166,13.945,3137000.9518122,0
+DRI.US,D,20030109,000000,13.9244,14.198,13.8322,14.1166,3171683.1962552,0
+DRI.US,D,20030110,000000,13.9646,14.1705,13.8558,14.1293,3376233.1620245,0
+DRI.US,D,20030113,000000,13.9244,14.0548,13.795,13.8166,2415598.6393315,0
+DRI.US,D,20030114,000000,13.8773,14.0078,13.7695,13.9244,1023846.3353103,0
+DRI.US,D,20030115,000000,13.8773,14.1009,13.6872,14.0862,1434379.3752968,0
+DRI.US,D,20030116,000000,13.9882,14.0862,13.7391,13.8224,2039740.7037458,0
+DRI.US,D,20030117,000000,13.7255,13.8028,13.6038,13.6607,883000.84506245,0
+DRI.US,D,20030121,000000,13.6234,13.747,13.4813,13.494,1473280.3646082,0
+DRI.US,D,20030122,000000,13.4989,13.8224,13.445,13.6078,1627580.7541691,0
+DRI.US,D,20030123,000000,13.597,13.6038,13.1989,13.3568,2074751.3901248,0
+DRI.US,D,20030124,000000,13.3627,13.5166,13.0734,13.3048,1411528.1805949,0
+DRI.US,D,20030127,000000,13.3048,13.3568,13.1215,13.2636,1384951.9239347,0
+DRI.US,D,20030128,000000,13.298,13.3274,12.9274,13.0676,1244262.4946067,0
+DRI.US,D,20030129,000000,13.2058,14.1588,13.2058,13.9568,3382878.5011971,0
+DRI.US,D,20030130,000000,14.0342,14.0421,13.4813,13.5097,2501333.2047147,0
+DRI.US,D,20030131,000000,13.4813,13.5097,13.2274,13.3881,2581083.3948215,0
+DRI.US,D,20030203,000000,13.4744,13.7813,13.3931,13.7813,1114114.8274198,0
+DRI.US,D,20030204,000000,13.6607,13.6607,13.298,13.4989,1342967.4564471,0
+DRI.US,D,20030205,000000,13.4989,13.5637,13.2225,13.2225,989478.25271933,0
+DRI.US,D,20030206,000000,13.1274,13.298,12.9558,12.9813,979273.09256253,0
+DRI.US,D,20030207,000000,13.0813,13.2323,12.743,12.8519,1021409.540946,0
+DRI.US,D,20030210,000000,12.9146,13.0039,12.6901,13.0039,675704.00310098,0
+DRI.US,D,20030211,000000,13.0039,13.3519,13.0039,13.0676,993047.25375766,0
+DRI.US,D,20030212,000000,13.0646,13.0646,12.8029,12.8637,796447.2148511,0
+DRI.US,D,20030213,000000,12.8637,12.8637,12.1872,12.4313,1727738.2045715,0
+DRI.US,D,20030214,000000,12.4196,12.743,12.4019,12.7234,1488844.6363555,0
+DRI.US,D,20030218,000000,12.7303,12.7303,10.1813,10.5872,11757069.724897,0
+DRI.US,D,20030219,000000,10.5872,10.6832,10.4019,10.6137,3854352.8204166,0
+DRI.US,D,20030220,000000,10.6137,10.698,10.4372,10.4715,2806043.6809044,0
+DRI.US,D,20030221,000000,10.4882,10.5765,10.4245,10.5205,3046240.8168046,0
+DRI.US,D,20030224,000000,10.5205,10.6137,10.3764,10.6137,1664860.9539263,0
+DRI.US,D,20030225,000000,10.6137,10.6137,10.3294,10.5657,2352878.4696123,0
+DRI.US,D,20030226,000000,10.5657,10.5657,10.3637,10.3637,2368269.3403375,0
+DRI.US,D,20030227,000000,10.7235,11.1087,10.698,11.0136,2925651.6259624,0
+DRI.US,D,20030228,000000,11.0136,11.197,10.7657,10.9892,2512197.2887556,0
+DRI.US,D,20030303,000000,11.0735,11.0793,10.8225,10.8352,2211056.8336102,0
+DRI.US,D,20030304,000000,10.8078,10.8284,10.5872,10.6186,2009269.0441232,0
+DRI.US,D,20030305,000000,10.6617,10.7058,10.5813,10.65,2067457.3271282,0
+DRI.US,D,20030306,000000,10.65,10.895,10.643,10.7343,2172486.3262471,0
+DRI.US,D,20030307,000000,10.65,11.0617,10.6137,10.9892,1763721.9766866,0
+DRI.US,D,20030310,000000,10.9568,10.9568,10.796,10.9009,1831474.8560723,0
+DRI.US,D,20030311,000000,10.8794,11.0323,10.8794,10.9676,2069238.2576263,0
+DRI.US,D,20030312,000000,10.9509,11.0431,10.8666,11.0009,1834063.6313325,0
+DRI.US,D,20030313,000000,11.2587,11.9136,11.2303,11.8646,3023711.9440027,0
+DRI.US,D,20030314,000000,11.847,12.198,11.7411,11.9509,1712343.2538222,0
+DRI.US,D,20030317,000000,11.7342,12.4019,11.7028,12.2656,2798587.4369518,0
+DRI.US,D,20030318,000000,12.3263,12.5343,12.2656,12.3715,2446715.9627601,0
+DRI.US,D,20030319,000000,12.3774,12.4254,12.096,12.3391,2438126.4921274,0
+DRI.US,D,20030320,000000,12.3391,12.3391,11.9881,12.1931,2563091.508764,0
+DRI.US,D,20030321,000000,11.4097,11.9323,11.2666,11.8774,5940127.4155204,0
+DRI.US,D,20030324,000000,11.8774,11.8774,11.1686,11.2587,2826297.9402981,0
+DRI.US,D,20030325,000000,11.2666,11.5666,11.1431,11.5666,2249953.7428976,0
+DRI.US,D,20030326,000000,11.5666,11.597,11.4274,11.4823,1636493.5667078,0
+DRI.US,D,20030327,000000,11.4882,11.5607,11.3832,11.3832,1443946.0116897,0
+DRI.US,D,20030328,000000,11.35,11.4754,11.2901,11.2901,1983662.8131811,0
+DRI.US,D,20030331,000000,10.9265,11.2587,10.8588,11.0136,2774599.9555518,0
+DRI.US,D,20030401,000000,11.0009,11.0431,10.842,10.8852,2046714.4848545,0
+DRI.US,D,20030402,000000,10.9617,11.2107,10.9617,11.2028,3071363.5648967,0
+DRI.US,D,20030403,000000,11.2901,11.2901,11.0735,11.1087,2006025.4250029,0
+DRI.US,D,20030404,000000,11.2244,11.2303,10.9009,11.0793,2263245.4412487,0
+DRI.US,D,20030407,000000,11.4146,11.5784,11.2666,11.3274,1804571.1774821,0
+DRI.US,D,20030408,000000,11.1509,11.5156,11.1185,11.4333,2250923.7686156,0
+DRI.US,D,20030409,000000,11.4754,11.5402,11.1852,11.1852,1913156.9375672,0
+DRI.US,D,20030410,000000,11.2587,11.3078,11.1568,11.3019,1758214.9642242,0
+DRI.US,D,20030411,000000,11.5666,11.5725,11.3715,11.3832,1424333.336078,0
+DRI.US,D,20030414,000000,11.3764,11.7558,11.3274,11.7411,1153828.7615232,0
+DRI.US,D,20030415,000000,11.6371,11.847,11.6255,11.7921,1809101.0241843,0
+DRI.US,D,20030416,000000,11.8107,11.8156,11.6676,11.7116,1538435.2886796,0
+DRI.US,D,20030417,000000,11.7116,12.0832,11.6744,11.9577,1457725.2729148,0
+DRI.US,D,20030421,000000,12.0832,12.1343,11.8774,11.9647,1336492.4582786,0
+DRI.US,D,20030422,000000,12.0832,12.3068,11.9647,12.3068,2355308.1239344,0
+DRI.US,D,20030423,000000,11.9509,11.9705,11.6901,11.7862,2119809.1357286,0
+DRI.US,D,20030424,000000,11.7862,12.0303,11.7862,11.9254,1609264.5061995,0
+DRI.US,D,20030425,000000,11.9254,12.1225,11.8529,11.8842,1054305.7548607,0
+DRI.US,D,20030428,000000,11.8902,12.2166,11.8578,12.2166,1239077.8040443,0
+DRI.US,D,20030429,000000,12.198,12.3147,12.096,12.198,845554.3843252,0
+DRI.US,D,20030430,000000,10.796,11.1087,10.7411,10.8019,12701985.954934,0
+DRI.US,D,20030501,000000,10.8019,10.8019,10.6186,10.7862,4146255.0811052,0
+DRI.US,D,20030502,000000,10.65,10.9333,10.65,10.9333,2932621.327047,0
+DRI.US,D,20030505,000000,10.9265,11.3078,10.9078,11.2843,4515636.9985165,0
+DRI.US,D,20030506,000000,11.2843,11.4695,11.2587,11.35,1812509.8842787,0
+DRI.US,D,20030507,000000,11.35,11.35,11.1734,11.2587,1895326.2124597,0
+DRI.US,D,20030508,000000,11.1813,11.3274,11.0676,11.197,1532603.9143051,0
+DRI.US,D,20030509,000000,11.3392,11.5911,11.1087,11.5352,1494187.4278498,0
+DRI.US,D,20030512,000000,11.546,11.7156,11.4499,11.6627,2100843.1439289,0
+DRI.US,D,20030513,000000,11.6676,11.7215,11.5666,11.6323,1796792.6116295,0
+DRI.US,D,20030514,000000,11.6774,11.7215,11.4274,11.496,2577511.3337651,0
+DRI.US,D,20030515,000000,11.5088,11.6489,11.4754,11.597,1537465.2629616,0
+DRI.US,D,20030516,000000,11.5666,11.7116,11.5666,11.6901,2530186.1147952,0
+DRI.US,D,20030519,000000,11.6411,11.6411,11.2843,11.3019,1873612.3244619,0
+DRI.US,D,20030520,000000,11.35,11.5352,11.1087,11.2176,2062265.4965237,0
+DRI.US,D,20030521,000000,11.2793,11.3764,11.1087,11.197,1494517.909798,0
+DRI.US,D,20030522,000000,11.197,11.4431,11.1627,11.3392,1418823.2635975,0
+DRI.US,D,20030523,000000,11.2176,11.397,11.197,11.3205,1194508.6413206,0
+DRI.US,D,20030527,000000,11.2303,11.6127,10.9833,11.5402,2334231.7396946,0
+DRI.US,D,20030528,000000,11.597,11.8059,11.5666,11.7558,1901003.5659262,0
+DRI.US,D,20030529,000000,11.6049,11.9999,11.6049,11.8646,2314944.446001,0
+DRI.US,D,20030530,000000,12.0166,12.2803,11.9254,12.2215,4186130.1761587,0
+DRI.US,D,20030602,000000,12.2215,12.5195,12.2038,12.2803,3007179.6865493,0
+DRI.US,D,20030603,000000,12.2725,12.2725,11.9254,11.9382,1880094.4626724,0
+DRI.US,D,20030604,000000,11.9382,12.0754,11.9186,11.9881,1957731.2003209,0
+DRI.US,D,20030605,000000,11.7862,11.9999,11.7156,11.9705,2866172.0153454,0
+DRI.US,D,20030606,000000,11.9999,12.244,11.8774,11.9441,1838765.8590509,0
+DRI.US,D,20030609,000000,11.8842,11.9509,11.6832,11.9441,1524173.5646104,0
+DRI.US,D,20030610,000000,11.9941,12.1735,11.847,12.1735,1730660.5217978,0
+DRI.US,D,20030611,000000,12.1735,12.3391,12.1107,12.3263,1660316.8271399,0
+DRI.US,D,20030612,000000,12.4019,12.5538,12.2294,12.3068,2268433.1918292,0
+DRI.US,D,20030613,000000,11.847,12.0303,11.5607,11.6627,3374119.7095663,0
+DRI.US,D,20030616,000000,11.7725,11.8774,11.7116,11.8059,2364060.7955292,0
+DRI.US,D,20030617,000000,11.8156,11.9999,11.8107,11.9068,4716122.2403253,0
+DRI.US,D,20030618,000000,11.8774,11.9009,11.7862,11.8156,2240714.5284347,0
+DRI.US,D,20030619,000000,11.7862,12.0754,11.7666,12.0303,4464738.6984841,0
+DRI.US,D,20030620,000000,11.6323,11.9068,11.5666,11.7921,6701075.3611125,0
+DRI.US,D,20030623,000000,11.847,11.897,11.7116,11.7862,1981553.440747,0
+DRI.US,D,20030624,000000,11.7264,11.9509,11.7028,11.7666,1168412.8074924,0
+DRI.US,D,20030625,000000,11.6901,11.847,11.6627,11.6627,3107019.9150817,0
+DRI.US,D,20030626,000000,11.6627,11.9068,11.6205,11.8529,2261302.3297946,0
+DRI.US,D,20030627,000000,11.7921,11.8274,11.6901,11.696,2604903.5952355,0
+DRI.US,D,20030630,000000,11.847,11.8774,11.5725,11.7116,3341061.3146956,0
+DRI.US,D,20030701,000000,11.6255,11.6774,11.5274,11.5666,3181899.576478,0
+DRI.US,D,20030702,000000,11.597,11.9441,11.597,11.8774,2867467.4229816,0
+DRI.US,D,20030703,000000,11.7921,11.8391,11.6676,11.7116,1043447.7908559,0
+DRI.US,D,20030707,000000,11.6627,11.7558,11.6049,11.6627,2642667.2778427,0
+DRI.US,D,20030708,000000,11.7215,12.0107,11.6049,11.9186,4280941.7750486,0
+DRI.US,D,20030709,000000,11.9136,12.0166,11.8391,11.9136,1949465.0715942,0
+DRI.US,D,20030710,000000,11.7607,11.8205,11.5607,11.7558,2611869.216296,0
+DRI.US,D,20030711,000000,11.9999,12.3068,11.9186,12.244,3808491.3100749,0
+DRI.US,D,20030714,000000,12.3391,12.397,12.1176,12.1666,2089493.5370259,0
+DRI.US,D,20030715,000000,12.1666,12.1872,11.7028,11.7028,2322240.5490096,0
+DRI.US,D,20030716,000000,11.8578,11.9068,11.6832,11.7116,2090633.9037481,0
+DRI.US,D,20030717,000000,11.6627,11.6676,11.5088,11.597,1966156.4499857,0
+DRI.US,D,20030718,000000,11.597,11.7862,11.5274,11.7666,1839087.1609449,0
+DRI.US,D,20030721,000000,11.7666,11.8205,11.5402,11.5666,1692573.4972846,0
+DRI.US,D,20030722,000000,11.5607,11.8107,11.5088,11.7411,1366959.0178712,0
+DRI.US,D,20030723,000000,11.7411,11.9999,11.6127,11.7979,1363230.8958948,0
+DRI.US,D,20030724,000000,11.7979,11.8646,11.6676,11.7342,1493704.9650058,0
+DRI.US,D,20030725,000000,11.7558,11.8646,11.6205,11.7862,2469571.237486,0
+DRI.US,D,20030728,000000,11.7342,11.8646,11.6127,11.7725,1558531.4471413,0
+DRI.US,D,20030729,000000,11.847,11.847,11.597,11.6901,1767936.6415309,0
+DRI.US,D,20030730,000000,11.7558,11.8107,11.6127,11.6627,1509749.6595852,0
+DRI.US,D,20030731,000000,11.6627,11.6832,11.4754,11.546,1984309.4969932,0
+DRI.US,D,20030801,000000,11.546,11.6558,11.4431,11.6255,1280735.8696079,0
+DRI.US,D,20030804,000000,11.6255,11.749,11.4754,11.6371,1261124.2140023,0
+DRI.US,D,20030805,000000,11.7862,12.2656,11.7862,12.1499,4416927.9566521,0
+DRI.US,D,20030806,000000,12.1499,12.1499,11.7725,11.847,3207993.3702943,0
+DRI.US,D,20030807,000000,11.847,12.1499,11.8205,12.1225,2203764.8106257,0
+DRI.US,D,20030808,000000,12.1559,12.2588,12.043,12.2107,1123354.0418827,0
+DRI.US,D,20030811,000000,12.1735,12.2294,11.9705,12.1107,822865.37057932,0
+DRI.US,D,20030812,000000,12.096,12.4921,12.096,12.4764,1572637.1102905,0
+DRI.US,D,20030813,000000,12.4921,12.9607,12.4254,12.9342,3941553.1344401,0
+DRI.US,D,20030814,000000,12.9882,13.2568,12.9666,13.2058,2654013.8247276,0
+DRI.US,D,20030815,000000,13.2058,13.2058,12.9558,13.1862,565163.91149563,0
+DRI.US,D,20030818,000000,13.3401,13.3401,13.0039,13.1862,1729201.9131997,0
+DRI.US,D,20030819,000000,13.1116,13.1156,12.894,12.95,1705209.3317696,0
+DRI.US,D,20030820,000000,12.9558,13.0185,12.8567,12.9666,1425304.3818021,0
+DRI.US,D,20030821,000000,12.9744,13.0646,12.9088,12.9666,895640.75957149,0
+DRI.US,D,20030822,000000,12.9813,12.9999,12.795,12.8029,1117035.1046341,0
+DRI.US,D,20030825,000000,12.8283,12.9744,12.7097,12.9342,726429.9221172,0
+DRI.US,D,20030826,000000,12.8637,13.0107,12.7372,12.9607,706497.98462357,0
+DRI.US,D,20030827,000000,12.9666,13.2323,12.9666,13.1342,1549619.6546086,0
+DRI.US,D,20030828,000000,13.1803,13.3048,13.0676,13.3048,1145886.9947086,0
+DRI.US,D,20030829,000000,13.2568,13.4509,13.2107,13.4509,776673.37828943,0
+DRI.US,D,20030902,000000,13.6352,14.0018,13.6352,13.8637,2167460.7566227,0
+DRI.US,D,20030903,000000,13.7892,13.8773,13.6931,13.8509,922868.80007376,0
+DRI.US,D,20030904,000000,13.795,13.846,13.6607,13.6744,2044763.2133522,0
+DRI.US,D,20030905,000000,13.6813,13.8166,13.5097,13.7205,1259828.8063662,0
+DRI.US,D,20030908,000000,13.7097,13.8705,13.4813,13.5637,1553506.8975228,0
+DRI.US,D,20030909,000000,13.4989,13.646,13.4509,13.6234,1087374.3497916,0
+DRI.US,D,20030910,000000,13.5637,13.6166,13.4626,13.5313,1078297.3162848,0
+DRI.US,D,20030911,000000,13.5235,13.6352,13.4195,13.445,1080407.708725,0
+DRI.US,D,20030912,000000,13.4626,13.5745,13.2715,13.3773,1039564.6279656,0
+DRI.US,D,20030915,000000,13.4195,13.7892,13.3881,13.7607,1392242.9269133,0
+DRI.US,D,20030916,000000,13.9313,14.0479,13.7391,13.7607,1626929.990333,0
+DRI.US,D,20030917,000000,13.7607,13.8322,13.5235,13.6872,1742809.8134147,0
+DRI.US,D,20030918,000000,13.6352,13.9528,13.6294,13.8773,1340376.6411749,0
+DRI.US,D,20030919,000000,13.8028,13.8843,13.7255,13.8224,1262580.7825883,0
+DRI.US,D,20030922,000000,13.8264,13.8264,13.494,13.5921,894827.81477939,0
+DRI.US,D,20030923,000000,13.5166,13.5362,13.4274,13.4813,1445561.7012137,0
+DRI.US,D,20030924,000000,13.4813,13.494,13.1862,13.1862,1818342.2786592,0
+DRI.US,D,20030925,000000,13.1862,13.1862,11.2587,11.5666,14456144.355246,0
+DRI.US,D,20030926,000000,11.5666,11.7156,11.346,11.346,3451755.4272088,0
+DRI.US,D,20030929,000000,11.3832,11.597,11.297,11.5558,1646534.5058966,0
+DRI.US,D,20030930,000000,11.5558,11.7607,11.3832,11.7215,2756122.5466322,0
+DRI.US,D,20031001,000000,11.7558,11.9068,11.7411,11.847,3863108.5520295,0
+DRI.US,D,20031002,000000,11.7862,11.847,11.6371,11.6371,3374608.2924463,0
+DRI.US,D,20031003,000000,11.7862,11.8842,11.7156,11.8205,3584012.46683,0
+DRI.US,D,20031006,000000,11.8529,11.9382,11.7666,11.8391,1371654.1055475,0
+DRI.US,D,20031007,000000,11.7558,11.847,11.6744,11.7215,2893888.6387278,0
+DRI.US,D,20031008,000000,11.7558,11.9009,11.6901,11.8274,1706351.7385038,0
+DRI.US,D,20031009,000000,11.8274,12.1872,11.8274,12.096,2922251.9459222,0
+DRI.US,D,20031010,000000,12.0303,12.099,11.897,11.9254,1918184.5472037,0
+DRI.US,D,20031013,000000,11.9323,12.1931,11.9323,12.1872,2010077.9088913,0
+DRI.US,D,20031014,000000,12.1872,12.4166,12.0832,12.346,3046726.3396667,0
+DRI.US,D,20031015,000000,12.3391,12.4098,11.9999,12.3529,6675145.7882644,0
+DRI.US,D,20031016,000000,12.3529,12.7234,12.346,12.7234,3045428.8920186,0
+DRI.US,D,20031017,000000,12.7234,12.8343,12.6038,12.7823,3514156.335046,0
+DRI.US,D,20031020,000000,12.7823,12.8872,12.6558,12.8225,2798099.8740777,0
+DRI.US,D,20031021,000000,12.8225,12.8225,12.2725,12.4921,4411579.0451217,0
+DRI.US,D,20031022,000000,12.4921,12.4921,12.1666,12.2166,2861794.1495391,0
+DRI.US,D,20031023,000000,12.1559,12.3313,12.1068,12.1225,2370213.4717976,0
+DRI.US,D,20031024,000000,12.1225,12.3842,12.1068,12.346,1445080.2583758,0
+DRI.US,D,20031027,000000,12.3391,12.4568,12.2509,12.3715,969056.7123396,0
+DRI.US,D,20031028,000000,12.4499,12.6362,12.3715,12.6117,1149617.1566969,0
+DRI.US,D,20031029,000000,12.5391,12.795,12.4989,12.7882,1142968.7575063,0
+DRI.US,D,20031030,000000,12.7882,13.0313,12.7882,12.945,1704406.5870376,0
+DRI.US,D,20031031,000000,12.945,12.9813,12.8567,12.9274,1373116.7941696,0
+DRI.US,D,20031103,000000,12.894,13.2636,12.894,13.1116,1197863.4410963,0
+DRI.US,D,20031104,000000,12.6558,12.7823,12.2656,12.6038,5467032.3067467,0
+DRI.US,D,20031105,000000,12.6117,12.6558,12.397,12.5195,2319648.7137315,0
+DRI.US,D,20031106,000000,12.5264,12.6362,12.444,12.592,1726613.1379395,0
+DRI.US,D,20031107,000000,12.6979,12.95,12.5391,12.5538,1341511.907867,0
+DRI.US,D,20031110,000000,12.5538,12.5607,12.3901,12.4019,1971183.0396161,0
+DRI.US,D,20031111,000000,12.4019,12.444,12.346,12.4098,1297260.9870192,0
+DRI.US,D,20031112,000000,12.4098,12.6979,12.4098,12.6362,1731309.2456219,0
+DRI.US,D,20031113,000000,12.6431,12.748,12.5391,12.7234,1013147.4922434,0
+DRI.US,D,20031114,000000,12.6685,12.748,12.549,12.6499,1251399.4766775,0
+DRI.US,D,20031117,000000,12.6558,12.6558,12.2725,12.4921,1012174.4065073,0
+DRI.US,D,20031118,000000,12.4764,12.4921,12.2656,12.2852,1098392.4547404,0
+DRI.US,D,20031119,000000,12.099,12.1559,11.8274,12.1274,2803447.7656022,0
+DRI.US,D,20031120,000000,12.0636,12.0911,11.9509,11.9705,1441838.6792675,0
+DRI.US,D,20031121,000000,12.0636,12.2412,11.9136,12.2412,2402467.0819244,0
+DRI.US,D,20031124,000000,12.3391,12.5666,12.2412,12.5666,1169551.1342026,0
+DRI.US,D,20031125,000000,12.5607,12.7608,12.4862,12.7097,1072462.8818923,0
+DRI.US,D,20031126,000000,12.7097,12.743,12.5852,12.7372,1136972.1421578,0
+DRI.US,D,20031128,000000,12.7097,12.8343,12.6499,12.7764,590280.53955167,0
+DRI.US,D,20031201,000000,12.7764,12.9607,12.6979,12.9215,1576198.9712868,0
+DRI.US,D,20031202,000000,12.8637,12.8685,12.5734,12.6303,1548487.4479345,0
+DRI.US,D,20031203,000000,12.7039,12.743,12.5127,12.5538,1281378.4733959,0
+DRI.US,D,20031204,000000,12.4989,12.5666,12.3068,12.4196,1993872.0533619,0
+DRI.US,D,20031205,000000,12.4254,12.5127,12.2509,12.3715,1185267.3868458,0
+DRI.US,D,20031208,000000,12.3205,12.4764,12.2588,12.3901,1570856.1797924,0
+DRI.US,D,20031209,000000,12.3842,12.4637,12.3147,12.3646,1169062.5513225,0
+DRI.US,D,20031210,000000,12.3263,12.598,12.3263,12.598,1434218.2143468,0
+DRI.US,D,20031211,000000,12.5538,12.6117,12.3068,12.3068,1547837.7041044,0
+DRI.US,D,20031212,000000,12.3147,12.3587,12.0568,12.0832,1854325.0307682,0
+DRI.US,D,20031215,000000,12.2166,12.3313,12.1666,12.2215,1943954.9991137,0
+DRI.US,D,20031216,000000,12.1607,12.2656,11.9813,12.0362,1377007.097102,0
+DRI.US,D,20031217,000000,12.0636,12.0754,11.9254,11.9647,1976204.5292165,0
+DRI.US,D,20031218,000000,11.9647,12.3715,11.9136,12.3391,1425467.5827641,0
+DRI.US,D,20031219,000000,12.4764,12.8343,12.3313,12.4921,4054200.5584676,0
+DRI.US,D,20031222,000000,12.4921,12.6166,12.3263,12.5774,2666168.2163746,0
+DRI.US,D,20031223,000000,12.6166,12.9146,12.6038,12.9009,1539248.2334716,0
+DRI.US,D,20031224,000000,12.9009,12.9009,12.5852,12.6823,949933.63961402,0
+DRI.US,D,20031226,000000,12.592,12.8225,12.5538,12.6499,629015.26788292,0
+DRI.US,D,20031229,000000,12.6166,12.8813,12.545,12.8078,1230811.6753176,0
+DRI.US,D,20031230,000000,12.7715,13.0255,12.7303,12.9999,884780.75555456,0
+DRI.US,D,20031231,000000,13.0039,13.1116,12.9215,12.9813,842473.96616693,0
+DRI.US,D,20040102,000000,12.945,13.0519,12.8479,12.894,1093696.3470582,0
+DRI.US,D,20040105,000000,12.9882,12.9882,12.7882,12.9215,1131136.6877593,0
+DRI.US,D,20040106,000000,12.8479,13.0441,12.7715,12.8813,1747187.6792212,0
+DRI.US,D,20040107,000000,11.549,11.8059,11.4029,11.7215,16618252.120314,0
+DRI.US,D,20040108,000000,11.7215,12.0303,11.6901,11.8902,5505920.0359799,0
+DRI.US,D,20040109,000000,11.8156,12.0568,11.7862,11.8578,4426001.9301409,0
+DRI.US,D,20040112,000000,12.1735,12.244,11.9705,12.1803,3319179.1257057,0
+DRI.US,D,20040113,000000,12.096,12.1607,12.043,12.1421,1913323.1985472,0
+DRI.US,D,20040114,000000,12.2166,12.5852,12.1872,12.5391,3495193.4032644,0
+DRI.US,D,20040115,000000,12.5067,12.598,12.3587,12.4921,2259678.4802224,0
+DRI.US,D,20040116,000000,12.5264,12.7372,12.4813,12.6166,2872003.3897199,0
+DRI.US,D,20040120,000000,12.5734,12.6166,12.3646,12.4568,964037.26275124,0
+DRI.US,D,20040121,000000,12.4019,12.598,12.3774,12.598,1459184.901519,0
+DRI.US,D,20040122,000000,12.7715,12.8745,12.5127,12.5607,3148669.8205972,0
+DRI.US,D,20040123,000000,12.6166,12.6725,12.3715,12.6362,1525956.5351205,0
+DRI.US,D,20040126,000000,12.5127,12.5734,12.2656,12.4019,2129045.2901734,0
+DRI.US,D,20040127,000000,12.3205,12.4695,12.3147,12.3313,1282841.162018,0
+DRI.US,D,20040128,000000,12.4019,12.4019,12.2166,12.2803,1029188.1067987,0
+DRI.US,D,20040129,000000,12.2803,12.5067,12.2803,12.4568,1325302.9923197,0
+DRI.US,D,20040130,000000,12.4019,12.4254,12.3147,12.3391,1313476.0226027,0
+DRI.US,D,20040202,000000,12.6166,13.0185,12.5538,12.8078,4148521.5344654,0
+DRI.US,D,20040203,000000,12.9558,13.7029,12.8567,13.4274,7081800.7653906,0
+DRI.US,D,20040204,000000,13.4274,13.6538,13.1116,13.5097,3507349.8349235,0
+DRI.US,D,20040205,000000,13.5038,13.747,13.445,13.5431,2312193.4897848,0
+DRI.US,D,20040206,000000,13.5745,13.6607,13.3568,13.5431,1500674.6660904,0
+DRI.US,D,20040209,000000,13.5431,13.6038,13.3931,13.5745,1003091.2529645,0
+DRI.US,D,20040210,000000,13.4852,13.7391,13.4696,13.6744,1520121.0807221,0
+DRI.US,D,20040211,000000,13.6352,13.7646,13.5166,13.6038,2098409.4095827,0
+DRI.US,D,20040212,000000,13.6352,13.747,13.5745,13.6979,1877504.6674062,0
+DRI.US,D,20040213,000000,13.6686,13.8098,13.5921,13.6931,1186238.4325699,0
+DRI.US,D,20040217,000000,13.6402,13.8705,13.6038,13.795,1271818.9770451,0
+DRI.US,D,20040218,000000,13.8224,13.8843,13.747,13.8509,1485920.2791171,0
+DRI.US,D,20040219,000000,13.8509,13.8773,13.5803,13.6038,1560641.8395815,0
+DRI.US,D,20040220,000000,13.6686,13.7892,13.5038,13.5862,1734223.4028001,0
+DRI.US,D,20040223,000000,13.5862,13.7147,13.5166,13.6402,993371.61566969,0
+DRI.US,D,20040224,000000,13.646,13.6979,13.3441,13.445,1166956.2389064,0
+DRI.US,D,20040225,000000,13.4509,13.6931,13.4137,13.6607,1596460.3707225,0
+DRI.US,D,20040226,000000,14.9323,15.7322,14.3332,14.4381,10189788.666179,0
+DRI.US,D,20040227,000000,14.6333,15.2224,14.5597,15.0548,5911438.726408,0
+DRI.US,D,20040301,000000,15.0548,15.2989,14.893,15.1832,2374270.03571,0
+DRI.US,D,20040302,000000,15.2274,15.3999,15.146,15.3058,2902151.7074365,0
+DRI.US,D,20040303,000000,15.2861,15.2861,15.0881,15.1774,2003600.8707108,0
+DRI.US,D,20040304,000000,15.3313,15.5166,15.2411,15.3822,3896817.7107362,0
+DRI.US,D,20040305,000000,15.4558,15.7617,15.3822,15.6519,2825166.75363,0
+DRI.US,D,20040308,000000,15.597,15.796,15.4861,15.5313,1897111.2229818,0
+DRI.US,D,20040309,000000,15.4979,15.5234,15.2754,15.4293,1588192.2019838,0
+DRI.US,D,20040310,000000,15.4372,15.4617,15.0234,15.0322,2020292.2491022,0
+DRI.US,D,20040311,000000,15.0322,15.2803,14.9254,14.994,2356438.2905965,0
+DRI.US,D,20040312,000000,14.9823,15.1636,14.8019,15.146,1530334.400927,0
+DRI.US,D,20040315,000000,15.2705,15.4176,14.8872,14.9764,2371674.1204078,0
+DRI.US,D,20040316,000000,14.9823,15.0666,14.8136,15.0107,2310737.9412047,0
+DRI.US,D,20040317,000000,15.0234,15.444,15.0234,15.4176,4335725.2779833,0
+DRI.US,D,20040318,000000,15.6587,15.6587,14.5372,14.9637,3922425.9816904,0
+DRI.US,D,20040319,000000,14.9637,15.2538,14.8822,14.994,1677010.2455433,0
+DRI.US,D,20040322,000000,15.0009,15.3313,14.8244,15.0725,3098108.122549,0
+DRI.US,D,20040323,000000,15.0725,15.4861,15.0725,15.3999,3140243.5509265,0
+DRI.US,D,20040324,000000,15.3999,15.4234,15.1175,15.1401,2316891.6374791,0
+DRI.US,D,20040325,000000,15.146,15.4234,15.1175,15.3636,1825149.7987878,0
+DRI.US,D,20040326,000000,15.3636,15.4126,15.0548,15.1333,2337800.740733,0
+DRI.US,D,20040329,000000,15.1333,15.3636,15.1175,15.2754,1635034.9581097,0
+DRI.US,D,20040330,000000,15.2754,15.3519,15.1333,15.3058,2513977.1992477,0
+DRI.US,D,20040331,000000,15.3636,15.4234,15.2156,15.2921,1999220.9648924,0
+DRI.US,D,20040401,000000,14.994,15.146,14.7107,14.8656,4143178.7429711,0
+DRI.US,D,20040402,000000,14.7166,14.9823,14.7166,14.7755,2906686.6541688,0
+DRI.US,D,20040405,000000,14.7755,14.8705,14.7244,14.8058,2399712.0456842,0
+DRI.US,D,20040406,000000,14.7941,14.8058,14.7283,14.7577,1864205.829013,0
+DRI.US,D,20040407,000000,14.8058,15.0166,14.7529,14.8656,1612185.8034198,0
+DRI.US,D,20040408,000000,14.9823,15.0999,14.6666,14.7577,1298073.9318114,0
+DRI.US,D,20040412,000000,14.7283,14.8705,14.6666,14.8538,1097744.7509225,0
+DRI.US,D,20040413,000000,14.8538,14.8656,14.297,14.4695,2392253.7617194,0
+DRI.US,D,20040414,000000,14.3146,14.3734,14.0675,14.3528,1583488.9542593,0
+DRI.US,D,20040415,000000,14.3088,14.3734,14.1764,14.2862,1336492.4582786,0
+DRI.US,D,20040416,000000,14.3528,14.8019,14.2451,14.7283,1482681.7600269,0
+DRI.US,D,20040419,000000,14.6519,14.6774,14.3528,14.6774,1072137.4999743,0
+DRI.US,D,20040420,000000,14.6774,14.7705,14.4842,14.5098,1593538.0534962,0
+DRI.US,D,20040421,000000,14.4087,14.4764,14.1009,14.3646,1667773.0710925,0
+DRI.US,D,20040422,000000,14.3646,14.8019,14.1911,14.7166,1553020.3546548,0
+DRI.US,D,20040423,000000,14.747,14.7941,14.6519,14.7529,1777501.2379117,0
+DRI.US,D,20040426,000000,14.7577,14.7577,14.0941,14.3028,2972986.0249865,0
+DRI.US,D,20040427,000000,14.3088,14.6175,14.2451,14.2451,1761455.5233264,0
+DRI.US,D,20040428,000000,14.1705,14.3626,14.1215,14.2235,1533902.3819592,0
+DRI.US,D,20040429,000000,14.1293,14.2381,13.994,14.0607,3049804.7178129,0
+DRI.US,D,20040430,000000,14.0548,14.149,13.8881,13.9812,1309904.9815523,0
+DRI.US,D,20040503,000000,13.9705,14.1548,13.747,13.9107,1997112.6124643,0
+DRI.US,D,20040504,000000,13.8637,13.9244,13.7205,13.8773,1425144.2408581,0
+DRI.US,D,20040505,000000,13.8264,14.1293,13.6872,13.9812,1002603.6900904,0
+DRI.US,D,20040506,000000,13.8558,13.8773,13.5499,13.6538,2199549.1257753,0
+DRI.US,D,20040507,000000,13.6038,13.7607,13.5235,13.5499,1707643.0661159,0
+DRI.US,D,20040510,000000,13.5235,13.6979,13.4696,13.5431,1481868.8152349,0
+DRI.US,D,20040511,000000,13.7255,13.945,13.646,13.747,1770043.9739531,0
+DRI.US,D,20040512,000000,13.6538,13.6686,13.292,13.4813,1588351.3229217,0
+DRI.US,D,20040513,000000,13.4509,13.4852,13.2058,13.3705,1942008.8276416,0
+DRI.US,D,20040514,000000,13.3274,13.7313,13.3274,13.5745,1498400.0526822,0
+DRI.US,D,20040517,000000,13.5235,13.5637,13.2715,13.3519,1094020.7089702,0
+DRI.US,D,20040518,000000,13.3627,13.4813,13.3048,13.3773,1067110.9103439,0
+DRI.US,D,20040519,000000,13.4989,13.5745,13.3274,13.3568,1130972.4667913,0
+DRI.US,D,20040520,000000,13.7255,13.8773,13.2431,13.4989,2796153.7026055,0
+DRI.US,D,20040521,000000,13.494,13.6686,13.2166,13.4392,1332597.0553162,0
+DRI.US,D,20040524,000000,13.3989,13.6038,13.3568,13.3568,1503103.3004066,0
+DRI.US,D,20040525,000000,13.3881,13.5235,13.2107,13.4744,1509261.0767051,0
+DRI.US,D,20040526,000000,13.4195,13.7607,13.4195,13.6038,2251899.9143697,0
+DRI.US,D,20040527,000000,13.6038,13.7029,13.4813,13.5431,1310554.7253824,0
+DRI.US,D,20040528,000000,13.5745,14.0793,13.5745,13.8843,1335355.1515745,0
+DRI.US,D,20040601,000000,13.7391,13.9528,13.597,13.8028,956094.47593056,0
+DRI.US,D,20040602,000000,13.6038,13.7548,13.5097,13.5862,1751406.4240896,0
+DRI.US,D,20040603,000000,13.5097,13.6038,13.3931,13.4626,1666477.6634564,0
+DRI.US,D,20040604,000000,13.5097,13.6166,13.3274,13.3342,1719150.7739508,0
+DRI.US,D,20040607,000000,13.4342,13.4744,13.3234,13.4509,835021.80223835,0
+DRI.US,D,20040608,000000,13.4195,13.4509,13.3274,13.3568,4202819.514538,0
+DRI.US,D,20040609,000000,13.3568,13.4989,13.1931,13.2058,1725310.5902613,0
+DRI.US,D,20040610,000000,13.1989,13.3519,13.0911,13.1116,2383344.0091988,0
+DRI.US,D,20040614,000000,13.0519,13.2058,12.9882,12.9882,1166793.0379443,0
+DRI.US,D,20040615,000000,13.0813,13.1342,12.9744,13.1116,1916721.8585815,0
+DRI.US,D,20040616,000000,13.0813,13.1862,13.0255,13.1597,996614.21478398,0
+DRI.US,D,20040617,000000,13.1215,13.2107,12.9382,13.0646,996287.81285993,0
+DRI.US,D,20040618,000000,13.0313,13.2636,13.0185,13.1803,1897918.0477378,0
+DRI.US,D,20040621,000000,13.2323,13.4274,13.1862,13.3568,2527595.299523,0
+DRI.US,D,20040622,000000,13.298,13.445,13.1215,13.3568,2185124.2007441,0
+DRI.US,D,20040623,000000,13.1745,13.4813,13.0255,13.0813,3253858.9606601,0
+DRI.US,D,20040624,000000,13.0519,13.2107,12.8078,12.8479,2999724.4626028,0
+DRI.US,D,20040625,000000,12.8637,12.9088,12.6558,12.7166,3918703.9797502,0
+DRI.US,D,20040628,000000,12.7715,12.894,12.5852,12.598,1536002.5743394,0
+DRI.US,D,20040629,000000,12.6166,12.7548,12.5264,12.5538,1768749.586323,0
+DRI.US,D,20040630,000000,12.5538,12.7372,12.5067,12.6763,2357409.3363206,0
+DRI.US,D,20040701,000000,12.743,12.8343,12.5852,12.6244,1611371.8386218,0
+DRI.US,D,20040702,000000,12.6166,12.6901,12.545,12.545,1225460.7237752,0
+DRI.US,D,20040706,000000,12.5607,12.5852,12.4313,12.4989,1141672.3298642,0
+DRI.US,D,20040707,000000,12.4499,12.6499,12.4499,12.4695,1364364.122575,0
+DRI.US,D,20040708,000000,12.4813,12.5607,12.4254,12.4921,1642815.5639745,0
+DRI.US,D,20040709,000000,12.743,12.8637,12.5852,12.6763,2297120.8609356,0
+DRI.US,D,20040712,000000,12.7097,13.0313,12.6558,12.9274,1736491.8961723,0
+DRI.US,D,20040713,000000,12.9744,13.0734,12.9215,12.9558,1966314.5509176,0
+DRI.US,D,20040714,000000,12.9558,13.1676,12.8745,12.9607,1408448.7824427,0
+DRI.US,D,20040715,000000,12.9607,13.1931,12.945,13.1745,1440381.0906754,0
+DRI.US,D,20040716,000000,13.1745,13.2225,12.9666,13.1803,1245727.223241,0
+DRI.US,D,20040719,000000,13.1803,13.3234,13.0813,13.2431,1573929.4579085,0
+DRI.US,D,20040720,000000,13.2372,13.3441,13.1745,13.3441,2357250.2153825,0
+DRI.US,D,20040721,000000,13.3097,13.4509,13.1058,13.2323,1314121.6864087,0
+DRI.US,D,20040722,000000,13.1274,13.3274,13.0734,13.2774,1675717.8979252,0
+DRI.US,D,20040723,000000,13.2372,13.2852,13.1116,13.2715,1286731.4649504,0
+DRI.US,D,20040726,000000,13.2323,13.3401,13.2225,13.3156,1077490.4915288,0
+DRI.US,D,20040727,000000,13.2774,13.3705,13.2058,13.2274,2345582.3666036,0
+DRI.US,D,20040728,000000,13.1989,13.2323,12.9941,13.1862,1206343.7710857,0
+DRI.US,D,20040729,000000,13.1745,13.2636,13.0911,13.2431,1153828.7615232,0
+DRI.US,D,20040730,000000,13.2107,13.2107,12.95,13.1597,1128707.0334371,0
+DRI.US,D,20040802,000000,13.1116,13.3048,12.945,13.1989,1117199.3256022,0
+DRI.US,D,20040803,000000,13.2499,13.2499,12.9666,13.0813,1353349.0776441,0
+DRI.US,D,20040804,000000,13.0185,13.0676,12.7882,13.0578,1003743.0368066,0
+DRI.US,D,20040805,000000,12.9882,12.9941,12.4637,12.5538,2752552.5255878,0
+DRI.US,D,20040806,000000,12.4637,12.4764,12.3009,12.4098,2046714.4848545,0
+DRI.US,D,20040809,000000,12.3715,12.5264,12.3529,12.4196,761120.3266082,0
+DRI.US,D,20040810,000000,12.4166,12.5343,12.3774,12.4382,1117519.6074901,0
+DRI.US,D,20040811,000000,12.4019,12.4098,12.2294,12.2803,1513798.0634495,0
+DRI.US,D,20040812,000000,12.1225,12.1274,11.9068,11.9705,2696956.0778611,0
+DRI.US,D,20040813,000000,12.0303,12.1872,11.9068,11.9813,1441029.8144994,0
+DRI.US,D,20040816,000000,11.9509,12.2107,11.9254,12.1559,1301477.6918757,0
+DRI.US,D,20040817,000000,12.1607,12.3901,12.1176,12.1274,1303910.4062158,0
+DRI.US,D,20040818,000000,12.1421,12.3774,12.096,12.3587,873596.3896256,0
+DRI.US,D,20040819,000000,12.2803,12.3391,12.1735,12.198,996287.81285993,0
+DRI.US,D,20040820,000000,12.1225,12.5067,12.1176,12.4813,1874422.2092359,0
+DRI.US,D,20040823,000000,12.444,12.6038,12.444,12.5734,1472635.7208081,0
+DRI.US,D,20040824,000000,12.6166,12.894,12.6117,12.8567,2019480.3243161,0
+DRI.US,D,20040825,000000,12.8146,13.1529,12.6558,13.0911,2595012.5969306,0
+DRI.US,D,20040826,000000,13.0813,13.0862,12.9274,12.9999,1576037.8103368,0
+DRI.US,D,20040827,000000,13.0519,13.1745,13.0185,13.1274,970195.03904975,0
+DRI.US,D,20040830,000000,13.1274,13.1274,12.95,12.9744,957063.48164261,0
+DRI.US,D,20040831,000000,13.0185,13.0185,12.8745,12.9607,977163.72012833,0
+DRI.US,D,20040901,000000,12.9882,13.0862,12.8567,13.0813,1009089.908325,0
+DRI.US,D,20040902,000000,13.0862,13.0862,12.545,12.9009,3661645.1244544,0
+DRI.US,D,20040903,000000,12.9274,13.1597,12.8745,13.0862,833566.25365827,0
+DRI.US,D,20040907,000000,13.0862,13.1411,13.0313,13.1411,955606.91305651,0
+DRI.US,D,20040908,000000,13.099,13.2431,13.0813,13.1274,697254.69013673,0
+DRI.US,D,20040909,000000,13.2058,13.3401,13.0911,13.1342,964685.9865753,0
+DRI.US,D,20040910,000000,13.0911,13.1058,12.894,12.9558,1563880.3586717,0
+DRI.US,D,20040913,000000,12.8813,12.9999,12.8813,12.9999,857224.2731162,0
+DRI.US,D,20040914,000000,12.9999,13.0313,12.9009,12.9813,700170.88732696,0
+DRI.US,D,20040915,000000,13.0185,13.0185,12.8872,12.9088,785749.39179019,0
+DRI.US,D,20040916,000000,12.9382,13.1116,12.9342,13.0676,567754.72676781,0
+DRI.US,D,20040917,000000,13.1116,13.148,12.9558,12.9813,952038.93202418,0
+DRI.US,D,20040920,000000,12.9146,13.0519,12.8343,12.95,851876.38159175,0
+DRI.US,D,20040921,000000,12.9382,13.2636,12.9009,13.2636,1225142.4818992,0
+DRI.US,D,20040922,000000,13.2636,13.2636,13.0441,13.0676,2591773.0578343,0
+DRI.US,D,20040923,000000,13.1215,14.0274,13.1156,13.8881,5817273.8113301,0
+DRI.US,D,20040924,000000,13.9528,14.3881,13.9166,14.2705,3277684.2611041,0
+DRI.US,D,20040927,000000,14.1705,14.2921,13.994,14.2107,2031796.8969191,0
+DRI.US,D,20040928,000000,14.1646,14.2381,13.7892,14.1832,2254168.4077419,0
+DRI.US,D,20040929,000000,14.6519,14.6519,14.4273,14.4333,2507170.6991252,0
+DRI.US,D,20040930,000000,14.4695,14.4764,14.2705,14.3881,1826607.3873799,0
+DRI.US,D,20041001,000000,14.4695,14.6225,14.345,14.496,1033078.409731,0
+DRI.US,D,20041004,000000,14.6107,14.7411,14.5028,14.6225,1316715.5616989,0
+DRI.US,D,20041005,000000,14.8656,15.4234,14.7283,15.1117,4282565.6246208,0
+DRI.US,D,20041006,000000,15.146,15.3882,15.0725,15.2803,1912999.8566412,0
+DRI.US,D,20041007,000000,15.2803,15.3519,15.1058,15.1273,1871342.8110836,0
+DRI.US,D,20041008,000000,15.0999,15.4234,15.0666,15.0881,1212178.2054782,0
+DRI.US,D,20041011,000000,15.094,15.1774,14.8019,14.8401,877647.85350794,0
+DRI.US,D,20041012,000000,14.8401,14.9764,14.7637,14.9764,1581874.2847412,0
+DRI.US,D,20041013,000000,15.0234,15.2411,14.9764,15.0881,1191749.5250563,0
+DRI.US,D,20041014,000000,15.1175,15.1529,14.8606,15.0009,1509261.0767051,0
+DRI.US,D,20041015,000000,15.0881,15.2028,15.0284,15.1401,831131.49930601,0
+DRI.US,D,20041018,000000,15.0881,15.0881,14.8401,15.0803,1350425.7404118,0
+DRI.US,D,20041019,000000,15.0803,15.1715,14.9499,14.9637,653331.19121902,0
+DRI.US,D,20041020,000000,14.9637,15.048,14.696,15.0009,1622227.7626146,0
+DRI.US,D,20041021,000000,14.898,14.898,14.6029,14.6401,1331463.8286362,0
+DRI.US,D,20041022,000000,14.7107,14.7352,14.4195,14.4911,907957.3321745,0
+DRI.US,D,20041025,000000,14.4273,14.4273,14.2107,14.3626,613464.25621371,0
+DRI.US,D,20041026,000000,14.345,14.747,14.3264,14.7283,1279272.1609798,0
+DRI.US,D,20041027,000000,14.6822,14.8705,14.6401,14.648,1227084.5733473,0
+DRI.US,D,20041028,000000,14.6519,14.893,14.5313,14.8195,915896.03897114,0
+DRI.US,D,20041029,000000,14.8401,15.1273,14.8401,15.1175,1889493.8180792,0
+DRI.US,D,20041101,000000,15.1175,15.4293,14.9361,15.4176,1966477.7518796,0
+DRI.US,D,20041102,000000,15.347,15.5793,15.1401,15.1911,1779124.0674779,0
+DRI.US,D,20041103,000000,15.2597,15.4234,15.2597,15.3636,1030483.5144348,0
+DRI.US,D,20041104,000000,15.3999,16.4166,15.3999,16.3803,3927456.651345,0
+DRI.US,D,20041105,000000,16.3617,16.647,16.2254,16.6106,1954004.0983506,0
+DRI.US,D,20041108,000000,16.5587,16.647,16.3509,16.3509,1201478.3424052,0
+DRI.US,D,20041109,000000,16.3509,16.6293,16.2205,16.5107,1463883.0492134,0
+DRI.US,D,20041110,000000,16.5155,16.7528,16.4744,16.6166,1329519.697176,0
+DRI.US,D,20041111,000000,16.7352,16.7352,16.4568,16.647,1193210.1736665,0
+DRI.US,D,20041112,000000,16.6833,16.8058,16.443,16.7057,1996792.3305762,0
+DRI.US,D,20041115,000000,16.7195,16.8303,16.5666,16.643,1255125.5586418,0
+DRI.US,D,20041116,000000,16.6038,16.6224,16.3872,16.3999,925782.95725197,0
+DRI.US,D,20041117,000000,16.4362,16.7019,16.4166,16.5029,1502294.4356386,0
+DRI.US,D,20041118,000000,16.5901,16.6038,16.2205,16.4636,1690463.1048444,0
+DRI.US,D,20041119,000000,16.4294,16.443,16.0283,16.0283,1166469.6960383,0
+DRI.US,D,20041122,000000,16.0411,16.5401,16.0411,16.5273,2155782.7077835,0
+DRI.US,D,20041123,000000,16.5666,16.9195,16.4695,16.844,2726948.3346577,0
+DRI.US,D,20041124,000000,16.8371,17.0832,16.8371,16.9676,1259016.8815801,0
+DRI.US,D,20041126,000000,16.9058,17.0872,16.844,16.9126,221717.68696863,0
+DRI.US,D,20041129,000000,16.9195,16.9676,16.6166,16.8303,942315.21470537,0
+DRI.US,D,20041130,000000,16.7528,16.9254,16.6538,16.8205,2256760.2430201,0
+DRI.US,D,20041201,000000,16.8205,16.9548,16.743,16.8637,1234214.4153759,0
+DRI.US,D,20041202,000000,16.8695,16.9616,16.7479,16.8116,641176.79957201,0
+DRI.US,D,20041203,000000,16.8058,16.9734,16.6627,16.9126,2258061.7706923,0
+DRI.US,D,20041206,000000,16.9126,17.0107,16.6627,16.9548,1821749.0987415,0
+DRI.US,D,20041207,000000,16.9676,16.9852,16.8058,16.8833,1821749.0987415,0
+DRI.US,D,20041208,000000,16.8745,17.1852,16.8509,17.0872,1339404.5754448,0
+DRI.US,D,20041209,000000,17.0872,17.094,16.8695,17.094,1251399.4766775,0
+DRI.US,D,20041210,000000,17.094,17.3479,16.9979,17.342,2449310.8580563,0
+DRI.US,D,20041213,000000,17.6107,17.6107,17.297,17.3068,1709911.559488,0
+DRI.US,D,20041214,000000,17.3068,17.3754,17.2519,17.292,1251399.4766775,0
+DRI.US,D,20041215,000000,17.292,17.4067,17.2793,17.3068,1345244.1098673,0
+DRI.US,D,20041216,000000,17.3479,17.3675,17.1214,17.2107,2266813.422281,0
+DRI.US,D,20041217,000000,17.2793,17.2793,16.4224,16.4224,3588873.8154863,0
+DRI.US,D,20041220,000000,16.6587,16.8116,16.5215,16.798,2562604.9658959,0
+DRI.US,D,20041221,000000,16.9254,17.1214,16.7646,16.8244,1900845.4649942,0
+DRI.US,D,20041222,000000,16.948,17.2519,16.8587,17.0489,1724177.3635813,0
+DRI.US,D,20041223,000000,17.0557,17.0627,16.6587,16.948,1698087.6497892,0
+DRI.US,D,20041227,000000,16.9979,17.0235,16.5793,16.5793,1097258.2080544,0
+DRI.US,D,20041228,000000,16.6587,17.0627,16.643,17.0627,922868.80007376,0
+DRI.US,D,20041229,000000,17.0627,17.1666,16.948,17.0293,540854.1081956,0
+DRI.US,D,20041230,000000,17.0371,17.2107,16.944,17.1773,1051721.0596246,0
+DRI.US,D,20041231,000000,17.2107,17.2519,17.0872,17.1146,588016.12620354,0
+DRI.US,D,20050103,000000,17.1146,17.1597,16.6587,16.791,1703918.0041576,0
+DRI.US,D,20050104,000000,16.9058,16.9391,16.6166,16.7528,1360636.0005986,0
+DRI.US,D,20050105,000000,16.7019,16.7019,16.145,16.2705,3070551.6401107,0
+DRI.US,D,20050106,000000,16.2254,16.992,16.2254,16.8833,2426292.3823684,0
+DRI.US,D,20050107,000000,17.895,18.2008,17.4784,17.5058,9235961.6636141,0
+DRI.US,D,20050110,000000,17.5479,17.6058,17.2245,17.4234,2646391.3197949,0
+DRI.US,D,20050111,000000,17.2793,17.4597,17.1538,17.4067,1956919.2755349,0
+DRI.US,D,20050112,000000,17.4127,17.8352,17.4127,17.8294,3372337.7590621,0
+DRI.US,D,20050113,000000,17.841,18.0989,17.8058,17.8616,3598113.0299492,0
+DRI.US,D,20050114,000000,17.8294,17.9195,17.7333,17.7333,3210099.6827104,0
+DRI.US,D,20050118,000000,17.8107,18.1538,17.7401,18.1538,3576553.1628593,0
+DRI.US,D,20050119,000000,18.1538,18.1704,17.8783,17.895,3030355.2431633,0
+DRI.US,D,20050120,000000,17.7813,17.7813,17.3352,17.3352,3184491.4117563,0
+DRI.US,D,20050121,000000,17.3754,17.4989,17.0665,17.0999,2159999.41264,0
+DRI.US,D,20050124,000000,17.1078,17.2175,17.0293,17.1214,2106355.2564215,0
+DRI.US,D,20050125,000000,17.1538,17.491,17.094,17.4175,2252874.0201118,0
+DRI.US,D,20050126,000000,17.4283,17.7764,17.4283,17.6754,1848004.0535077,0
+DRI.US,D,20050127,000000,17.6695,17.9519,17.6166,17.9323,2141044.6409064,0
+DRI.US,D,20050128,000000,17.895,18.1704,17.7175,17.9391,2975570.7202226,0
+DRI.US,D,20050131,000000,18.2008,18.2823,18.1205,18.2371,2532129.2262493,0
+DRI.US,D,20050201,000000,18.2303,18.2371,18.0106,18.1077,1910727.283245,0
+DRI.US,D,20050202,000000,18.1656,18.1704,17.848,18.0401,1859350.6003926,0
+DRI.US,D,20050203,000000,17.9519,18.0597,17.7577,18.0401,1768425.224411,0
+DRI.US,D,20050204,000000,17.6166,17.6224,17.3068,17.3949,3634255.9230021,0
+DRI.US,D,20050207,000000,17.3352,17.5833,17.2009,17.4724,2339582.6912371,0
+DRI.US,D,20050208,000000,17.4724,17.5695,17.3754,17.5567,1877822.9092822,0
+DRI.US,D,20050209,000000,17.5234,17.7254,17.3176,17.3538,1439567.1258772,0
+DRI.US,D,20050210,000000,17.3675,17.646,17.2793,17.5901,1619796.0682805,0
+DRI.US,D,20050211,000000,17.5979,17.8009,17.3352,17.7519,1529682.6170848,0
+DRI.US,D,20050214,000000,17.6754,17.8352,17.641,17.6636,914277.28942902,0
+DRI.US,D,20050215,000000,17.6636,17.7401,17.4784,17.7058,1442968.8459296,0
+DRI.US,D,20050216,000000,17.695,17.695,17.1852,17.2077,1820936.1539494,0
+DRI.US,D,20050217,000000,17.1852,17.2009,16.9548,17.1078,1710562.3233241,0
+DRI.US,D,20050218,000000,17.1078,17.1078,16.7019,16.7479,2290312.320801,0
+DRI.US,D,20050222,000000,16.7479,16.9734,16.5852,16.6538,1570690.9388183,0
+DRI.US,D,20050223,000000,16.7822,16.798,16.6587,16.6891,1326763.6409298,0
+DRI.US,D,20050224,000000,16.6891,16.8979,16.6224,16.8058,1502616.7575386,0
+DRI.US,D,20050225,000000,16.844,16.9616,16.6705,16.9616,1595811.6468984,0
+DRI.US,D,20050228,000000,16.8745,17.0705,16.4911,16.5343,2596477.3255648,0
+DRI.US,D,20050301,000000,16.6293,17.0999,16.6224,16.9852,2112674.1936699,0
+DRI.US,D,20050302,000000,16.9979,17.2793,16.8205,17.2245,1975879.1472984,0
+DRI.US,D,20050303,000000,17.245,17.3901,17.0627,17.342,1448160.676534,0
+DRI.US,D,20050304,000000,17.4597,17.8009,17.146,17.6695,1588192.2019838,0
+DRI.US,D,20050307,000000,17.8107,17.9862,17.7401,17.841,1036969.7326694,0
+DRI.US,D,20050308,000000,17.7813,17.841,17.5773,17.646,1056745.609243,0
+DRI.US,D,20050309,000000,17.646,17.646,16.9254,17.1078,1850759.0897479,0
+DRI.US,D,20050310,000000,17.1078,17.1078,16.7578,16.9616,1481708.6742909,0
+DRI.US,D,20050311,000000,16.9616,17.0627,16.7852,16.9979,1500347.2441604,0
+DRI.US,D,20050314,000000,17.0773,17.1773,16.8695,16.9126,2101332.7468151,0
+DRI.US,D,20050315,000000,16.9676,17.0431,16.7273,16.7352,2168916.3052027,0
+DRI.US,D,20050316,000000,16.6891,16.6891,15.9038,16.1989,3556458.0244036,0
+DRI.US,D,20050317,000000,16.3019,16.5029,16.2362,16.4636,2270215.1423333,0
+DRI.US,D,20050318,000000,16.5029,16.7528,16.449,16.6833,3385466.2564512,0
+DRI.US,D,20050321,000000,16.7822,17.0627,16.7057,16.9734,2113162.77655,0
+DRI.US,D,20050322,000000,16.9391,17.4009,16.9332,16.9979,2547203.8951106,0
+DRI.US,D,20050323,000000,17.0371,17.0872,16.7195,16.8833,2102788.2953951,0
+DRI.US,D,20050324,000000,18.0715,18.744,18.0715,18.5116,12239089.886282,0
+DRI.US,D,20050328,000000,18.4548,18.6577,18.2058,18.5116,4232484.3494046,0
+DRI.US,D,20050329,000000,18.3538,18.8548,18.2655,18.7617,3471532.3237885,0
+DRI.US,D,20050330,000000,18.5999,19.2675,18.5705,18.9793,3922752.3836145,0
+DRI.US,D,20050331,000000,18.8989,19.0676,18.7744,18.9313,3276547.974406,0
+DRI.US,D,20050401,000000,19.0009,19.2989,19.0009,19.1567,3907841.9357212,0
+DRI.US,D,20050404,000000,19.5872,19.5872,19.0009,19.1195,2538774.5654219,0
+DRI.US,D,20050405,000000,19.092,19.2822,19.0596,19.1381,2308305.2268645,0
+DRI.US,D,20050406,000000,19.1381,19.2293,19.0852,19.1313,1483002.0419149,0
+DRI.US,D,20050407,000000,19.1381,19.1842,18.9735,19.1263,2275564.0538637,0
+DRI.US,D,20050408,000000,19.0676,19.1489,18.9107,19.0087,1667932.1920304,0
+DRI.US,D,20050411,000000,19.1441,19.443,19.1381,19.3803,2777029.609874,0
+DRI.US,D,20050412,000000,19.2822,19.4028,19.0852,19.2881,2286098.6759626,0
+DRI.US,D,20050413,000000,19.391,19.5704,19.2372,19.294,2790159.1272691,0
+DRI.US,D,20050414,000000,19.2822,19.2822,19.0254,19.0254,2095494.2323986,0
+DRI.US,D,20050415,000000,18.9735,19.1381,18.7381,18.8322,2644447.1883348,0
+DRI.US,D,20050418,000000,18.8322,18.9901,18.5891,18.9166,2125482.4091711,0
+DRI.US,D,20050419,000000,18.9793,19.1313,18.9048,19.0087,2190958.6351365,0
+DRI.US,D,20050420,000000,19.0852,19.1263,18.6127,18.6528,1823207.7073396,0
+DRI.US,D,20050421,000000,18.7381,19.0009,18.6195,18.8489,1629358.6246492,0
+DRI.US,D,20050422,000000,18.8548,18.9655,18.7176,18.7823,1734874.1666362,0
+DRI.US,D,20050425,000000,18.5999,18.9538,18.3596,18.9362,2726622.9527397,0
+DRI.US,D,20050426,000000,18.9362,19.0518,18.6459,18.6577,2432936.7015349,0
+DRI.US,D,20050427,000000,18.7176,18.8489,18.4695,18.6577,1842815.2829212,0
+DRI.US,D,20050428,000000,18.5293,18.697,18.3538,18.393,2692592.4921389,0
+DRI.US,D,20050429,000000,18.4351,18.5891,18.2597,18.5116,1913644.5004412,0
+DRI.US,D,20050502,000000,18.6127,18.6127,18.4303,18.5607,1737467.0219204,0
+DRI.US,D,20050503,000000,18.543,18.7548,18.4548,18.6127,1945250.4067499,0
+DRI.US,D,20050504,000000,18.6195,18.9234,18.5999,18.8989,1613315.9700819,0
+DRI.US,D,20050505,000000,19.1263,19.3567,18.9607,19.3057,2878981.2508526,0
+DRI.US,D,20050506,000000,19.3057,19.3057,18.9362,19.0009,2335207.8854487,0
+DRI.US,D,20050509,000000,18.9362,18.9411,18.7176,18.8009,1812186.5423727,0
+DRI.US,D,20050510,000000,18.697,19.3175,18.6774,19.2204,2409921.285865,0
+DRI.US,D,20050511,000000,19.1773,19.3567,19.1773,19.3175,2390638.0721954,0
+DRI.US,D,20050512,000000,19.2822,19.3361,18.9107,18.9655,2734405.5986163,0
+DRI.US,D,20050513,000000,18.9411,18.9489,18.4431,18.5293,2393553.2493796,0
+DRI.US,D,20050516,000000,18.5293,18.7381,18.4175,18.6822,1751563.5050155,0
+DRI.US,D,20050517,000000,18.6626,18.7871,18.5116,18.7116,2043144.4638101,0
+DRI.US,D,20050518,000000,18.8322,19.443,18.8322,19.3567,2561142.2772738,0
+DRI.US,D,20050519,000000,19.3567,19.6753,19.3361,19.4783,3024845.1706828,0
+DRI.US,D,20050520,000000,19.5764,19.7312,19.391,19.7185,2583507.9491137,0
+DRI.US,D,20050523,000000,19.7381,20.1509,19.7381,20.0783,2324829.3242698,0
+DRI.US,D,20050524,000000,20.2293,20.2293,19.9176,20.091,1655131.1165715,0
+DRI.US,D,20050525,000000,20.091,20.145,19.8529,19.995,1510069.9414732,0
+DRI.US,D,20050526,000000,20.1146,20.4293,20.091,20.2057,1969885.5919679,0
+DRI.US,D,20050527,000000,20.1558,20.243,20.0587,20.2362,1193858.8974906,0
+DRI.US,D,20050531,000000,20.2548,20.2548,20.0361,20.0401,1606186.1280533,0
+DRI.US,D,20050601,000000,20.1763,20.3224,20.0852,20.291,2780275.2690062,0
+DRI.US,D,20050602,000000,20.2057,20.3371,20.1695,20.3303,1644439.4135466,0
+DRI.US,D,20050603,000000,20.2597,20.3185,20.243,20.3048,2015429.8804398,0
+DRI.US,D,20050606,000000,19.9705,20.2362,19.8313,20.2362,2990807.5700399,0
+DRI.US,D,20050607,000000,20.1695,20.2802,20.145,20.1949,1724819.9673693,0
+DRI.US,D,20050608,000000,20.2127,20.291,20.1185,20.243,1829691.8855622,0
+DRI.US,D,20050609,000000,20.2979,20.5391,20.1881,20.4293,2356438.2905965,0
+DRI.US,D,20050610,000000,20.3921,20.6508,20.3665,20.6292,1648971.3002609,0
+DRI.US,D,20050613,000000,20.6038,20.6508,20.3489,20.4538,1601323.7593909,0
+DRI.US,D,20050614,000000,20.3921,20.5449,20.3126,20.4293,2030501.4892831,0
+DRI.US,D,20050615,000000,20.44,20.491,20.3303,20.3861,2374753.51856,0
+DRI.US,D,20050616,000000,20.3861,20.5253,20.3126,20.4538,1857727.7708265,0
+DRI.US,D,20050617,000000,20.4606,20.6097,20.3303,20.3607,3153368.9882977,0
+DRI.US,D,20050620,000000,20.3665,20.7802,20.3665,20.5832,3365203.8370095,0
+DRI.US,D,20050621,000000,20.4852,20.4852,20.0538,20.3303,4670738.0927975,0
+DRI.US,D,20050622,000000,20.3303,20.5323,20.3224,20.4538,3397948.0700282,0
+DRI.US,D,20050623,000000,20.4538,20.5832,20.2802,20.3185,2035851.4208196,0
+DRI.US,D,20050624,000000,20.3185,20.4293,20.1371,20.1763,2397118.1703939,0
+DRI.US,D,20050627,000000,20.1626,20.4224,19.9881,20.243,1781878.0837122,0
+DRI.US,D,20050628,000000,20.3489,20.3489,20.1028,20.1509,2055297.8354511,0
+DRI.US,D,20050629,000000,20.1509,20.3547,20.1028,20.3489,2411379.8944631,0
+DRI.US,D,20050630,000000,20.3607,20.5136,20.291,20.3489,2396959.0494559,0
+DRI.US,D,20050701,000000,20.3607,20.3921,20.2057,20.3793,1222065.123759,0
+DRI.US,D,20050705,000000,20.3793,20.3921,20.2057,20.2489,1367767.8826393,0
+DRI.US,D,20050706,000000,19.9597,19.9813,19.5832,19.594,3175414.3782495,0
+DRI.US,D,20050707,000000,19.3862,19.6195,19.3107,19.6136,2364383.1174292,0
+DRI.US,D,20050708,000000,19.6136,19.8018,19.4833,19.795,1742330.4105888,0
+DRI.US,D,20050711,000000,19.7312,20.0538,19.6391,20.0469,2348173.1818758,0
+DRI.US,D,20050712,000000,20.9293,20.941,20.5636,20.8136,5041573.5187767,0
+DRI.US,D,20050713,000000,20.8293,20.9469,20.6695,20.8106,3085463.1080099,0
+DRI.US,D,20050714,000000,20.8204,20.9792,20.7127,20.7852,1925960.0530382,0
+DRI.US,D,20050715,000000,20.7852,21.1626,20.7057,21.0411,2581890.2195775,0
+DRI.US,D,20050718,000000,21.0008,21.0068,20.7734,20.8959,1699215.7764392,0
+DRI.US,D,20050719,000000,20.9792,21.0597,20.7391,20.9724,1446705.127954,0
+DRI.US,D,20050720,000000,20.8744,21.094,20.8058,21.0881,1367119.1588152,0
+DRI.US,D,20050721,000000,21.0695,21.1626,20.793,21.0136,1525144.6103345,0
+DRI.US,D,20050722,000000,20.995,21.2803,20.9597,21.2685,1155609.6920213,0
+DRI.US,D,20050725,000000,21.2861,21.3685,21.0655,21.1812,1769397.2901411,0
+DRI.US,D,20050726,000000,21.1744,21.4518,21.1273,21.4087,1249773.5870932,0
+DRI.US,D,20050727,000000,21.4087,21.4155,20.941,21.0842,1792411.685805,0
+DRI.US,D,20050728,000000,21.0597,21.3234,20.9792,21.2901,1612993.6481819,0
+DRI.US,D,20050729,000000,21.2901,21.5048,21.1312,21.4087,1544916.4068842,0
+DRI.US,D,20050801,000000,21.4019,21.5744,21.3489,21.4773,1178950.4896093,0
+DRI.US,D,20050802,000000,21.4773,21.5813,21.2107,21.3979,2041847.016162,0
+DRI.US,D,20050803,000000,21.3362,21.3362,21.1273,21.194,845716.56528122,0
+DRI.US,D,20050804,000000,21.194,21.3489,21.0469,21.2607,1334381.0458324,0
+DRI.US,D,20050805,000000,21.0881,21.094,20.3185,20.4185,2159999.41264,0
+DRI.US,D,20050808,000000,20.4224,20.5391,20.1763,20.2057,2275889.4357817,0
+DRI.US,D,20050809,000000,20.2852,20.3715,20.2127,20.3665,2303115.436272,0
+DRI.US,D,20050810,000000,20.494,20.694,20.4224,20.5018,1506182.6985589,0
+DRI.US,D,20050811,000000,20.5832,20.8558,20.5195,20.842,1671346.1521549,0
+DRI.US,D,20050812,000000,20.6891,20.7342,20.4852,20.6763,1601483.9003349,0
+DRI.US,D,20050815,000000,20.7342,20.8891,20.6695,20.7666,1564534.1825258,0
+DRI.US,D,20050816,000000,20.793,20.8106,19.8587,19.892,3239430.9756108,0
+DRI.US,D,20050817,000000,19.8646,20.1028,19.8529,19.9312,2056758.4840612,0
+DRI.US,D,20050818,000000,19.9538,20.0646,19.7606,20.0019,2144766.6428466,0
+DRI.US,D,20050819,000000,20.1146,20.2019,19.9538,20.0019,1649456.8231229,0
+DRI.US,D,20050822,000000,20.0019,20.0852,19.7606,19.9038,1889167.4161551,0
+DRI.US,D,20050823,000000,19.8529,20.1185,19.8253,20.0019,1559990.0557394,0
+DRI.US,D,20050824,000000,19.9312,19.9372,18.9313,19.0793,4294553.7552877,0
+DRI.US,D,20050825,000000,19.0793,19.5872,18.5999,19.4362,4542534.5570706,0
+DRI.US,D,20050826,000000,19.4362,19.547,19.1313,19.4891,2524022.2184606,0
+DRI.US,D,20050829,000000,19.3361,19.547,19.2244,19.4362,1803106.4488479,0
+DRI.US,D,20050830,000000,19.3567,19.3597,18.7548,18.8852,2990644.3690779,0
+DRI.US,D,20050831,000000,18.9107,19.4028,18.8774,19.3803,3513666.73216,0
+DRI.US,D,20050901,000000,19.3803,19.3803,18.294,18.5607,4079163.1656157,0
+DRI.US,D,20050902,000000,18.4058,18.5538,18.1479,18.4351,3665045.8245007,0
+DRI.US,D,20050906,000000,18.5116,18.9655,18.4175,18.9107,3115930.6876084,0
+DRI.US,D,20050907,000000,19.0322,19.5165,18.9833,19.3803,2793887.2492454,0
+DRI.US,D,20050908,000000,19.3107,19.3724,19.1263,19.2989,1114286.1884299,0
+DRI.US,D,20050909,000000,19.3107,19.5666,19.2244,19.5107,1715259.4510124,0
+DRI.US,D,20050912,000000,19.4499,19.5273,19.2822,19.3597,1333085.6381963,0
+DRI.US,D,20050913,000000,19.1263,19.1313,18.9735,18.9735,1971829.7234281,0
+DRI.US,D,20050914,000000,19.0146,19.0205,18.5116,18.5234,1992906.1076679,0
+DRI.US,D,20050915,000000,18.5999,18.6577,18.4175,18.595,2508466.1067613,0
+DRI.US,D,20050916,000000,18.7008,19.0254,18.6901,18.9107,2612036.4972821,0
+DRI.US,D,20050919,000000,18.7871,18.7871,18.5293,18.7116,1578629.645615,0
+DRI.US,D,20050920,000000,18.6901,18.7244,17.9577,18.0803,2525320.6861147,0
+DRI.US,D,20050921,000000,18.047,18.047,17.3901,17.7685,3161474.9760804,0
+DRI.US,D,20050922,000000,17.7685,18.0931,17.3901,17.9352,3030677.5650633,0
+DRI.US,D,20050923,000000,19.247,19.4224,18.2519,18.3352,6255364.353761,0
+DRI.US,D,20050926,000000,18.697,18.9166,18.4431,18.8626,3558890.7387439,0
+DRI.US,D,20050927,000000,18.8676,19.0009,18.6195,18.7244,1978963.6454808,0
+DRI.US,D,20050928,000000,18.7823,18.8676,18.2185,18.2303,2517384.0193301,0
+DRI.US,D,20050929,000000,18.1832,18.2999,17.8107,18.2185,1935852.0713491,0
+DRI.US,D,20050930,000000,18.2185,18.7548,18.0783,18.7381,2214945.0965306,0
+DRI.US,D,20051003,000000,18.6127,18.8322,18.5058,18.6901,1989006.6246815,0
+DRI.US,D,20051004,000000,18.7244,18.8548,18.347,18.4636,2012511.6432375,0
+DRI.US,D,20051005,000000,18.3352,18.7744,18.2008,18.4499,2037310.0294177,0
+DRI.US,D,20051006,000000,18.4548,18.6459,18.1892,18.3195,1806026.7260622,0
+DRI.US,D,20051007,000000,18.294,18.6127,18.2371,18.4117,1498891.6955803,0
+DRI.US,D,20051010,000000,18.4117,18.7116,18.3979,18.6626,1762914.1319245,0
+DRI.US,D,20051011,000000,18.8136,18.9234,18.6127,18.6577,2056758.4840612,0
+DRI.US,D,20051012,000000,18.6528,18.9833,18.4499,18.4773,1997925.5572563,0
+DRI.US,D,20051013,000000,18.3862,18.7871,18.2519,18.7381,2436503.6625612,0
+DRI.US,D,20051014,000000,18.7489,19.1773,18.6528,19.1313,2481400.2472151,0
+DRI.US,D,20051017,000000,19.0596,19.0596,18.5362,18.7871,1643788.6497105,0
+DRI.US,D,20051018,000000,18.7871,18.8676,18.4431,18.6391,1727251.6617034,0
+DRI.US,D,20051019,000000,18.6391,19.2028,18.4773,19.1077,1805701.3441441,0
+DRI.US,D,20051020,000000,19.0852,19.4283,18.9538,19.1019,1963724.7556514,0
+DRI.US,D,20051021,000000,19.1989,19.4362,18.9489,19.242,2276051.6167378,0
+DRI.US,D,20051024,000000,19.3862,19.8842,19.3862,19.7744,2085607.3141176,0
+DRI.US,D,20051025,000000,19.795,20.1695,19.3597,19.6577,2251734.6733957,0
+DRI.US,D,20051026,000000,19.6577,19.7244,19.2372,19.3361,1360151.4977426,0
+DRI.US,D,20051027,000000,19.2822,19.3303,18.8254,18.8254,1432924.8467227,0
+DRI.US,D,20051028,000000,18.8489,19.6823,18.8489,19.6695,1898572.8915979,0
+DRI.US,D,20051031,000000,19.744,20.2802,19.744,20.0019,1893546.3019675,0
+DRI.US,D,20051101,000000,19.9597,20.0067,19.744,19.7558,1605052.9013733,0
+DRI.US,D,20051102,000000,19.7558,20.1264,19.744,20.0852,1052204.5424746,0
+DRI.US,D,20051103,000000,20.1881,20.4606,20.0724,20.2127,1463072.1444333,0
+DRI.US,D,20051104,000000,20.6999,21.3489,20.5881,21.2685,3370071.305702,0
+DRI.US,D,20051107,000000,21.2607,21.5283,21.1273,21.3156,2255788.17729,0
+DRI.US,D,20051108,000000,21.4391,21.4391,20.7666,20.9224,2329374.4710623,0
+DRI.US,D,20051109,000000,20.991,21.1489,20.8626,21.0881,1272953.2237312,0
+DRI.US,D,20051110,000000,21.0695,21.2371,20.8744,21.1744,1491430.3515976,0
+DRI.US,D,20051111,000000,21.1626,21.1744,20.7802,21.0273,1003906.2377686,0
+DRI.US,D,20051114,000000,21.1205,21.4842,21.0411,21.1979,1526281.9170386,0
+DRI.US,D,20051115,000000,21.1273,21.1812,20.8773,21.1362,1392079.7259512,0
+DRI.US,D,20051116,000000,21.1362,21.3489,20.8293,21.0008,1144910.8489545,0
+DRI.US,D,20051117,000000,21.1273,21.3489,21.0773,21.3048,875223.29921582,0
+DRI.US,D,20051118,000000,21.4577,21.8568,21.2577,21.8107,1931308.9645687,0
+DRI.US,D,20051121,000000,21.8107,22.0989,21.5646,21.7597,2710740.4391164,0
+DRI.US,D,20051122,000000,21.645,22.2979,21.645,22.2038,1816725.5691291,0
+DRI.US,D,20051123,000000,22.0989,22.2979,22.093,22.2646,1220602.4351368,0
+DRI.US,D,20051125,000000,22.2646,22.2979,22.1518,22.2705,351542.01224957,0
+DRI.US,D,20051128,000000,22.2166,22.394,22.0332,22.0332,1081378.7544491,0
+DRI.US,D,20051129,000000,22.1107,22.3205,22.1107,22.2166,1341184.4859369,0
+DRI.US,D,20051130,000000,22.2509,22.3596,22.0685,22.0763,1889331.6371232,0
+DRI.US,D,20051201,000000,22.1518,22.3989,19.0676,22.3792,1513963.3044235,0
+DRI.US,D,20051202,000000,22.3792,22.6695,22.3391,22.5578,1199372.029989,0
+DRI.US,D,20051205,000000,22.4263,22.7352,22.3792,22.3862,1789654.6095527,0
+DRI.US,D,20051206,000000,22.4391,22.7176,22.3792,22.3989,1897433.5448818,0
+DRI.US,D,20051207,000000,22.3989,22.5636,22.1567,22.1852,2094034.6037944,0
+DRI.US,D,20051208,000000,22.1459,22.1459,21.544,21.544,3604272.8462597,0
+DRI.US,D,20051209,000000,21.5646,21.7195,21.4391,21.5813,2133582.2769177,0
+DRI.US,D,20051212,000000,21.7763,21.8372,21.5283,21.6097,1400510.075646,0
+DRI.US,D,20051213,000000,21.0411,21.3979,20.8773,20.9293,3374608.2924463,0
+DRI.US,D,20051214,000000,20.8891,21.5106,20.8558,21.3813,1704406.5870376,0
+DRI.US,D,20051215,000000,21.3489,21.7018,21.2685,21.4714,1952541.4097285,0
+DRI.US,D,20051216,000000,22.5802,24.3881,22.546,23.944,8278087.2771913,0
+DRI.US,D,20051219,000000,23.6645,23.9097,23.4528,23.5744,2810255.2857307,0
+DRI.US,D,20051220,000000,23.4577,23.7852,23.3969,23.643,2282045.1720683,0
+DRI.US,D,20051221,000000,23.8293,24.0557,23.3969,23.5616,2072153.4348105,0
+DRI.US,D,20051222,000000,23.6371,23.746,23.494,23.6979,1377818.0018821,0
+DRI.US,D,20051223,000000,23.7528,23.944,23.6557,23.7852,1030971.0773089,0
+DRI.US,D,20051227,000000,23.9312,24.0008,23.4881,23.5979,1218658.3036767,0
+DRI.US,D,20051228,000000,23.6715,24.0008,23.6715,23.9568,1450104.8079942,0
+DRI.US,D,20051229,000000,24.0263,24.3146,23.9568,24.1498,1450750.4718002,0
+DRI.US,D,20051230,000000,23.994,24.0998,23.8763,23.9881,1518987.8540419,0
+DRI.US,D,20060103,000000,24.3391,24.3391,23.4381,23.746,5071555.5755133,0
+DRI.US,D,20060104,000000,23.8763,24.1891,23.8763,24.1498,2216720.9269987,0
+DRI.US,D,20060105,000000,24.2381,24.2783,23.3969,23.5695,3623722.3209093,0
+DRI.US,D,20060106,000000,24.3086,24.9636,24.3086,24.9253,5067986.5744749,0
+DRI.US,D,20060109,000000,24.6959,25.4126,24.6185,25.2567,3043809.1224705,0
+DRI.US,D,20060110,000000,24.6792,24.9812,24.594,24.6685,2858389.3694688,0
+DRI.US,D,20060111,000000,24.6744,24.8038,24.5185,24.6959,2692430.3111829,0
+DRI.US,D,20060112,000000,24.692,25.043,24.6478,24.8312,2370866.2756457,0
+DRI.US,D,20060113,000000,24.7852,25.0813,24.7351,24.9636,1433082.9476547,0
+DRI.US,D,20060117,000000,24.8204,24.845,24.2165,24.3224,1970207.9138679,0
+DRI.US,D,20060118,000000,24.1685,24.5263,24.0557,24.4145,1951087.9011604,0
+DRI.US,D,20060119,000000,24.4626,24.6302,24.3028,24.4342,1692573.4972846,0
+DRI.US,D,20060120,000000,24.297,24.4028,23.9636,23.9842,2007812.4755372,0
+DRI.US,D,20060123,000000,24.0607,24.2019,23.8763,24.0557,1219143.8265387,0
+DRI.US,D,20060124,000000,24.2233,24.5499,24.0607,24.5116,2174268.2767512,0
+DRI.US,D,20060125,000000,24.8204,25.242,24.6067,25.0567,2429214.6995947,0
+DRI.US,D,20060126,000000,25.2341,25.292,24.8166,25.0018,1646534.5058966,0
+DRI.US,D,20060127,000000,25.0018,25.3528,24.8312,25.3155,1196615.9737428,0
+DRI.US,D,20060130,000000,25.292,25.4773,25.1047,25.1047,1366959.0178712,0
+DRI.US,D,20060131,000000,25.1862,25.3214,25.0881,25.0881,1655131.1165715,0
+DRI.US,D,20060201,000000,24.9135,25.2048,24.8655,25.043,1410072.6320148,0
+DRI.US,D,20060202,000000,25.1107,25.5744,24.995,25.3656,1824016.5721077,0
+DRI.US,D,20060203,000000,25.3891,25.592,25.0695,25.5077,3308805.6645568,0
+DRI.US,D,20060206,000000,25.4518,25.4705,25.1312,25.3842,1525629.1131905,0
+DRI.US,D,20060207,000000,25.292,25.697,25.292,25.4253,2004084.3535608,0
+DRI.US,D,20060208,000000,25.5008,25.943,25.4842,25.8773,2538774.5654219,0
+DRI.US,D,20060209,000000,25.8773,26.038,25.7577,25.8342,1621744.2797646,0
+DRI.US,D,20060210,000000,25.8342,26.0077,25.7763,25.9028,1926285.4349563,0
+DRI.US,D,20060213,000000,25.7528,25.8342,25.4126,25.5861,1607157.1737774,0
+DRI.US,D,20060214,000000,25.5695,25.6646,25.3842,25.4842,1746543.0354212,0
+DRI.US,D,20060215,000000,25.2341,25.5989,25.194,25.543,2410894.371601,0
+DRI.US,D,20060216,000000,25.543,26.0077,25.3783,25.9155,1850430.6478118,0
+DRI.US,D,20060217,000000,25.8773,25.8832,25.5371,25.5695,910061.60457865,0
+DRI.US,D,20060221,000000,25.4253,25.8694,25.4057,25.7489,2266972.543219,0
+DRI.US,D,20060222,000000,25.7489,26.1616,25.7048,26.043,1328873.013364,0
+DRI.US,D,20060223,000000,26.1979,26.2675,26.092,26.2096,2368269.3403375,0
+DRI.US,D,20060224,000000,26.2096,26.4076,26.1155,26.3763,2256273.700152,0
+DRI.US,D,20060227,000000,26.3763,26.4949,26.3067,26.3067,1134375.2068495,0
+DRI.US,D,20060228,000000,26.191,26.3479,25.8773,25.8773,1308610.5939222,0
+DRI.US,D,20060301,000000,25.8832,25.9224,25.6773,25.8028,1952381.2687845,0
+DRI.US,D,20060302,000000,25.6469,25.6606,25.4057,25.5371,1773772.0959295,0
+DRI.US,D,20060303,000000,25.3656,25.896,25.3656,25.691,1491269.1906476,0
+DRI.US,D,20060306,000000,25.7891,25.7891,25.3283,25.4626,1012655.8493453,0
+DRI.US,D,20060307,000000,25.4626,25.4626,24.6792,24.7655,2289985.9188769,0
+DRI.US,D,20060308,000000,24.7097,25.0018,24.4881,24.9449,1829849.9864942,0
+DRI.US,D,20060309,000000,24.9812,25.3783,24.9636,25.2881,1925479.6302062,0
+DRI.US,D,20060310,000000,25.2155,25.3283,24.9135,25.194,1761297.4223945,0
+DRI.US,D,20060313,000000,25.2341,25.4705,25.0929,25.1792,790773.94140861,0
+DRI.US,D,20060314,000000,25.1107,25.2341,24.8861,25.2341,1348643.7899076,0
+DRI.US,D,20060315,000000,25.2341,25.347,25.0999,25.339,1301637.8328196,0
+DRI.US,D,20060316,000000,25.4175,25.4705,25.1469,25.4253,1764044.2985866,0
+DRI.US,D,20060317,000000,25.5616,25.5861,25.194,25.4253,1575392.1465307,0
+DRI.US,D,20060320,000000,25.4322,25.4322,25.1792,25.3596,1443946.0116897,0
+DRI.US,D,20060321,000000,25.3891,25.4881,25.2155,25.4773,2122395.8709767,0
+DRI.US,D,20060322,000000,25.2881,25.3842,24.8371,25.3724,4341559.7123757,0
+DRI.US,D,20060323,000000,25.3891,25.5861,25.3528,25.5695,1572637.1102905,0
+DRI.US,D,20060324,000000,25.7891,25.8636,25.5989,25.6528,1818834.9415633,0
+DRI.US,D,20060327,000000,25.6107,25.643,25.2724,25.3596,1311367.6701745,0
+DRI.US,D,20060328,000000,25.3077,25.4381,25.0999,25.1862,1302617.0385918,0
+DRI.US,D,20060329,000000,25.1862,25.5695,25.0881,25.5116,1315577.2349887,0
+DRI.US,D,20060330,000000,25.5322,25.592,25.1646,25.2999,1387218.3772949,0
+DRI.US,D,20060331,000000,25.2724,25.4518,25.2625,25.3155,1317357.1454809,0
+DRI.US,D,20060403,000000,25.3214,25.4381,25.0881,25.144,1387218.3772949,0
+DRI.US,D,20060404,000000,25.1724,25.2881,24.8793,25.0999,2338609.605501,0
+DRI.US,D,20060405,000000,25.0813,25.1107,24.8166,25.0018,1309422.5187084,0
+DRI.US,D,20060406,000000,24.8655,24.9812,24.5617,24.9518,1568097.0635282,0
+DRI.US,D,20060407,000000,24.9567,25.2341,24.6606,24.8724,1480248.0256807,0
+DRI.US,D,20060410,000000,24.845,24.8518,24.441,24.5008,3370399.747638,0
+DRI.US,D,20060411,000000,24.4097,24.4567,24.0998,24.2165,3036027.4965997,0
+DRI.US,D,20060412,000000,24.2165,24.242,23.9636,24.1685,2105057.8087734,0
+DRI.US,D,20060413,000000,24.2097,24.494,24.1302,24.441,1980255.9930988,0
+DRI.US,D,20060417,000000,24.4028,24.4145,24.094,24.1636,1337134.0420606,0
+DRI.US,D,20060418,000000,24.1636,24.5381,23.6322,24.5008,3351108.3739204,0
+DRI.US,D,20060419,000000,24.5881,24.6606,24.0852,24.1254,2436343.5216173,0
+DRI.US,D,20060420,000000,24.1891,25.3155,24.0852,25.1312,3755001.1747644,0
+DRI.US,D,20060421,000000,25.1312,25.4881,24.9449,25.0999,2870386.6801899,0
+DRI.US,D,20060424,000000,25.0929,25.1371,24.8587,25.0567,1375061.9456358,0
+DRI.US,D,20060425,000000,25.0567,25.0929,24.7038,24.8096,1858868.1375487,0
+DRI.US,D,20060426,000000,24.8166,24.8204,24.2381,24.2606,2410573.0697071,0
+DRI.US,D,20060427,000000,24.2606,24.7655,24.2165,24.6302,1687872.2895722,0
+DRI.US,D,20060428,000000,24.5881,24.6861,24.4028,24.4342,2004896.278347,0
+DRI.US,D,20060501,000000,24.4342,24.441,23.9636,24.0381,3059855.8570618,0
+DRI.US,D,20060502,000000,24.0381,24.0449,23.6645,23.8547,2255627.01634,0
+DRI.US,D,20060503,000000,24.0607,24.2303,23.9842,24.1685,2496471.8560583,0
+DRI.US,D,20060504,000000,24.1891,24.5008,24.1803,24.2528,1570856.1797924,0
+DRI.US,D,20060505,000000,24.2528,24.3459,23.939,24.1184,2594368.9731366,0
+DRI.US,D,20060508,000000,23.5979,24.2862,23.3852,24.1959,3569907.8236868,0
+DRI.US,D,20060509,000000,24.1372,24.1685,23.6911,23.7666,1927100.4197604,0
+DRI.US,D,20060510,000000,23.391,23.8832,22.8822,23.8214,3896499.4688603,0
+DRI.US,D,20060511,000000,23.6322,23.6783,23.0508,23.2538,2280911.9453881,0
+DRI.US,D,20060512,000000,23.193,23.193,22.6185,22.7106,3388707.8355595,0
+DRI.US,D,20060515,000000,22.7224,23.1087,22.594,23.0685,2421270.892768,0
+DRI.US,D,20060516,000000,23.0989,23.1999,22.9048,23.0401,2048330.1743785,0
+DRI.US,D,20060517,000000,22.8822,23.0401,22.4263,22.444,2330344.4967803,0
+DRI.US,D,20060518,000000,22.5009,22.9106,22.4753,22.5862,1979612.3693048,0
+DRI.US,D,20060519,000000,22.6763,22.7665,22.3391,22.3676,2855957.6751346,0
+DRI.US,D,20060522,000000,21.9646,22.7803,21.9283,22.6812,2857742.6856567,0
+DRI.US,D,20060523,000000,22.7861,22.8205,21.991,22.0264,2800211.286524,0
+DRI.US,D,20060524,000000,21.991,22.2979,21.6019,21.9215,3083512.8565137,0
+DRI.US,D,20060525,000000,22.891,22.891,22.197,22.4234,3557919.6930198,0
+DRI.US,D,20060526,000000,22.5744,22.6243,22.4695,22.5273,1465172.3368134,0
+DRI.US,D,20060530,000000,22.5342,22.5342,22.2096,22.2931,1212336.3064101,0
+DRI.US,D,20060531,000000,22.2931,22.2931,21.6587,21.848,3976073.197927,0
+DRI.US,D,20060601,000000,21.9048,21.9411,21.7421,21.848,2794206.5111274,0
+DRI.US,D,20060602,000000,21.8773,22.1685,21.645,21.9097,2361629.101195,0
+DRI.US,D,20060605,000000,21.9155,21.9842,21.7195,21.7244,3334897.418361,0
+DRI.US,D,20060606,000000,21.7538,21.8852,21.5254,21.7597,1756100.4917599,0
+DRI.US,D,20060607,000000,21.7597,22.045,21.5813,21.7195,2327103.937678,0
+DRI.US,D,20060608,000000,21.7381,21.9646,21.5048,21.9215,2696956.0778611,0
+DRI.US,D,20060609,000000,21.9597,22.4038,21.9597,21.9842,1948166.6039401,0
+DRI.US,D,20060612,000000,21.9773,22.1802,21.4155,21.5283,2003436.6497428,0
+DRI.US,D,20060613,000000,21.4773,21.5695,20.9224,21.0214,2433910.8072771,0
+DRI.US,D,20060614,000000,20.9792,21.6802,20.8832,21.6666,2560168.1715316,0
+DRI.US,D,20060615,000000,21.7087,22.4753,21.7087,22.4038,2039417.3618398,0
+DRI.US,D,20060616,000000,22.3676,22.5009,22.0332,22.243,2011215.2155954,0
+DRI.US,D,20060619,000000,22.243,22.3734,21.9155,22.0028,1574255.8598326,0
+DRI.US,D,20060620,000000,21.9341,22.1107,21.6862,21.9411,2644123.8464287,0
+DRI.US,D,20060621,000000,22.6763,23.4214,22.6763,23.0155,6914047.5165284,0
+DRI.US,D,20060622,000000,23.0401,23.4381,22.8469,23.1519,3818374.1483316,0
+DRI.US,D,20060623,000000,23.1087,23.1577,22.8656,22.9244,2011056.0946575,0
+DRI.US,D,20060626,000000,22.891,23.093,22.8587,22.9175,1527418.2037367,0
+DRI.US,D,20060627,000000,22.8538,23.045,22.7282,22.9499,2026610.1663447,0
+DRI.US,D,20060628,000000,22.9891,23.0812,22.2979,22.7665,2498094.6856245,0
+DRI.US,D,20060629,000000,23.1391,23.9264,22.891,23.8695,3518694.3417964,0
+DRI.US,D,20060630,000000,23.8695,24.3715,23.8695,24.3086,3062285.511384,0
+DRI.US,D,20060703,000000,24.3881,24.4028,24.0195,24.2303,1091263.6327179,0
+DRI.US,D,20060705,000000,24.1136,24.1136,23.8763,24.094,1890140.5018912,0
+DRI.US,D,20060706,000000,24.094,24.4342,24.0323,24.1803,1594187.7973263,0
+DRI.US,D,20060707,000000,24.0773,24.0773,23.3705,23.4096,2846237.0178338,0
+DRI.US,D,20060710,000000,23.5695,23.9156,23.4881,23.6979,2074264.8472568,0
+DRI.US,D,20060711,000000,23.391,23.3969,22.5744,22.945,5495711.8158049,0
+DRI.US,D,20060712,000000,22.9499,22.9499,21.8322,22.2038,5277719.1907947,0
+DRI.US,D,20060713,000000,22.1744,22.1802,21.6391,21.7381,3704596.5576421,0
+DRI.US,D,20060714,000000,21.7479,21.8568,21.2861,21.3979,2510251.1172834,0
+DRI.US,D,20060717,000000,21.4391,21.4714,21.1979,21.3626,2569245.2050384,0
+DRI.US,D,20060718,000000,21.4518,21.7018,20.9293,21.2175,3533115.1868036,0
+DRI.US,D,20060719,000000,21.2607,22.0568,21.0411,21.7421,3520797.5941946,0
+DRI.US,D,20060720,000000,21.6862,21.8372,21.0273,21.0273,2829862.8613124,0
+DRI.US,D,20060721,000000,21.0342,21.0342,20.5136,20.5391,3066013.6333603,0
+DRI.US,D,20060724,000000,20.694,21.3548,20.6577,21.1077,3071848.0677528,0
+DRI.US,D,20060725,000000,21.0529,21.6391,21.0529,21.3048,3285952.4298428,0
+DRI.US,D,20060726,000000,21.3048,21.5646,21.0411,21.3097,2871845.288788,0
+DRI.US,D,20060727,000000,21.3156,21.3234,20.5253,20.5763,3384979.7135831,0
+DRI.US,D,20060728,000000,20.5832,21.0469,20.5449,20.8832,1705375.5927497,0
+DRI.US,D,20060731,000000,20.8293,21.0597,20.644,20.8558,1306827.6234121,0
+DRI.US,D,20060801,000000,20.7391,20.8675,20.4676,20.644,2191933.7608847,0
+DRI.US,D,20060802,000000,20.7597,21.4391,20.7597,21.2861,2377994.0776623,0
+DRI.US,D,20060803,000000,20.7597,21.6097,20.3048,21.5283,2780918.8928002,0
+DRI.US,D,20060804,000000,21.9048,23.294,21.6479,21.7244,6074003.2046837,0
+DRI.US,D,20060807,000000,21.841,21.9048,21.3156,21.5871,2391773.3388875,0
+DRI.US,D,20060808,000000,21.6587,21.7087,21.1812,21.2293,1571013.2607183,0
+DRI.US,D,20060809,000000,21.4518,21.491,20.8008,20.8891,2412512.1011372,0
+DRI.US,D,20060810,000000,20.8675,21.1312,20.6763,21.0214,2692751.6130769,0
+DRI.US,D,20060811,000000,21.0273,21.2577,20.9067,21.2107,1247671.3547011,0
+DRI.US,D,20060814,000000,21.4646,21.6293,21.1205,21.1744,1828063.9559659,0
+DRI.US,D,20060815,000000,21.3813,21.8568,21.2861,21.7421,1451725.5975483,0
+DRI.US,D,20060816,000000,21.7832,22.4635,21.7313,22.4509,1872636.1787077,0
+DRI.US,D,20060817,000000,22.4509,22.8656,22.2362,22.594,1796950.7125614,0
+DRI.US,D,20060818,000000,22.6626,22.8273,22.3077,22.8273,1554805.365177,0
+DRI.US,D,20060821,000000,22.7989,22.8067,22.1636,22.346,1428550.0409344,0
+DRI.US,D,20060822,000000,22.2646,22.3989,22.1047,22.1518,1451401.2356363,0
+DRI.US,D,20060823,000000,22.0204,22.2293,21.491,21.5646,2056433.1021433,0
+DRI.US,D,20060824,000000,21.5871,21.841,21.3548,21.7313,1735195.4685302,0
+DRI.US,D,20060825,000000,21.5567,21.7665,21.3284,21.3813,1414770.7797092,0
+DRI.US,D,20060828,000000,21.3813,21.8568,21.3763,21.7421,1032596.966893,0
+DRI.US,D,20060829,000000,21.9646,22.3077,21.891,22.1685,2396313.3856499,0
+DRI.US,D,20060830,000000,22.243,22.2861,21.9048,21.9283,2162596.3479482,0
+DRI.US,D,20060831,000000,21.9283,22.1107,21.841,21.841,1544594.0849842,0
+DRI.US,D,20060901,000000,21.9646,22.4322,21.9341,22.1852,1347028.1003835,0
+DRI.US,D,20060905,000000,22.3146,22.3596,22.1107,22.2567,2097600.5448147,0
+DRI.US,D,20060906,000000,22.2646,22.346,22.0568,22.197,2033584.9674594,0
+DRI.US,D,20060907,000000,22.1518,22.1518,21.7087,21.8322,1825960.7035678,0
+DRI.US,D,20060908,000000,21.8773,22.5744,21.7479,22.5009,1744433.6629869,0
+DRI.US,D,20060911,000000,22.4263,23.4096,22.4263,23.3283,3532469.5229975,0
+DRI.US,D,20060912,000000,23.4156,24.4097,23.3283,24.1685,3410910.3064373,0
+DRI.US,D,20060913,000000,24.1724,24.2233,23.8959,24.1498,3470075.7552024,0
+DRI.US,D,20060914,000000,23.8763,24.2233,23.7774,24.0381,2401171.6742883,0
+DRI.US,D,20060915,000000,24.0773,24.1724,23.7528,23.9264,4539785.6408665,0
+DRI.US,D,20060918,000000,23.9264,23.9264,23.3969,23.4881,2979463.063167,0
+DRI.US,D,20060919,000000,23.6322,24.0008,23.3381,23.9773,3085463.1080099,0
+DRI.US,D,20060920,000000,24.9871,25.7636,24.7724,25.6037,8640170.0315759,0
+DRI.US,D,20060921,000000,25.9155,26.7792,25.7763,26.3763,6189238.3839654,0
+DRI.US,D,20060922,000000,26.2214,26.2812,25.8636,26.1509,3095343.9062547,0
+DRI.US,D,20060925,000000,26.2214,26.594,25.845,26.594,2853203.6589003,0
+DRI.US,D,20060926,000000,26.4999,26.7096,26.3646,26.6008,2739756.5501589,0
+DRI.US,D,20060927,000000,26.5312,26.8097,26.3577,26.389,3649817.1347315,0
+DRI.US,D,20060928,000000,26.4381,26.7646,26.3694,26.594,2898587.8064282,0
+DRI.US,D,20060929,000000,26.5871,26.7792,26.1439,26.2028,2341038.2398171,0
+DRI.US,D,20061002,000000,26.2028,26.6969,25.9028,26.2528,1977501.9768646,0
+DRI.US,D,20061003,000000,26.2939,26.8341,26.2606,26.7292,2964233.3533918,0
+DRI.US,D,20061004,000000,26.7792,27.2832,26.739,27.2626,2911551.0628433,0
+DRI.US,D,20061005,000000,27.2381,27.4126,27.0782,27.2037,1885122.0723089,0
+DRI.US,D,20061006,000000,27.2037,27.3038,26.893,27.0303,2232124.037796,0
+DRI.US,D,20061009,000000,27.0842,27.2214,26.8205,27.1557,2441044.7293296,0
+DRI.US,D,20061010,000000,27.0577,27.1096,26.6273,26.8763,2682701.493834,0
+DRI.US,D,20061011,000000,26.8763,26.8763,26.389,26.4645,1983339.4712751,0
+DRI.US,D,20061012,000000,26.6116,27.1165,26.5802,27.0361,2267622.287049,0
+DRI.US,D,20061013,000000,26.9332,27.1096,26.743,26.8626,2003759.9916488,0
+DRI.US,D,20061016,000000,26.7567,26.7567,26.4076,26.6851,2186582.8093422,0
+DRI.US,D,20061017,000000,26.5606,26.5606,25.9645,26.2096,2064541.1299379,0
+DRI.US,D,20061018,000000,26.3067,26.6224,25.691,25.9793,2742179.0644389,0
+DRI.US,D,20061019,000000,25.9675,25.9724,25.5175,25.5989,1867126.1062273,0
+DRI.US,D,20061020,000000,25.697,25.7528,25.2724,25.6469,1754973.3851159,0
+DRI.US,D,20061023,000000,25.5244,25.7165,25.4057,25.643,2234393.5511742,0
+DRI.US,D,20061024,000000,25.7636,26.3135,25.6361,25.8155,2099870.0581929,0
+DRI.US,D,20061025,000000,25.896,26.2901,25.643,25.9293,1379923.2942922,0
+DRI.US,D,20061026,000000,25.9293,25.9293,25.4842,25.8832,1453023.0451964,0
+DRI.US,D,20061027,000000,25.8832,25.8832,25.2685,25.292,1217196.6350605,0
+DRI.US,D,20061030,000000,25.2106,25.943,25.1469,25.9361,1659990.4252158,0
+DRI.US,D,20061031,000000,25.9361,26.1038,25.6469,25.8518,2597938.994181,0
+DRI.US,D,20061101,000000,26.0077,26.2028,25.5812,25.6185,1643788.6497105,0
+DRI.US,D,20061102,000000,25.543,25.7312,25.1577,25.6606,1724819.9673693,0
+DRI.US,D,20061103,000000,25.6646,25.6646,24.5116,24.6254,3686120.1687285,0
+DRI.US,D,20061106,000000,24.8724,25.8773,24.8587,25.2567,3248348.8881796,0
+DRI.US,D,20061107,000000,25.1998,25.3891,25.0695,25.1862,1262905.1445004,0
+DRI.US,D,20061108,000000,25.194,25.6528,24.8959,25.5989,2250766.6876896,0
+DRI.US,D,20061109,000000,25.5812,25.5812,24.9449,24.995,2313651.0783769,0
+DRI.US,D,20061110,000000,25.1724,25.2567,24.995,25.2489,1583329.8333214,0
+DRI.US,D,20061113,000000,25.1312,25.3783,24.9253,25.2567,1577659.6198969,0
+DRI.US,D,20061114,000000,25.2881,25.3155,24.9195,25.1577,2715439.6068168,0
+DRI.US,D,20061115,000000,25.0499,25.3596,25.0499,25.1646,2582859.2252896,0
+DRI.US,D,20061116,000000,25.2773,25.347,25.1528,25.3283,1982037.943603,0
+DRI.US,D,20061117,000000,25.2106,25.2625,25.0813,25.1577,1971667.5424721,0
+DRI.US,D,20061120,000000,25.3283,25.592,25.3155,25.4449,3010910.8685437,0
+DRI.US,D,20061121,000000,25.4518,25.5812,25.292,25.4626,2205223.4192238,0
+DRI.US,D,20061122,000000,25.3891,25.6037,25.3214,25.5812,1824823.3968637,0
+DRI.US,D,20061124,000000,25.3724,25.4518,24.7783,24.8312,1523361.6398243,0
+DRI.US,D,20061127,000000,24.8312,25.1998,24.7165,24.8038,4036523.8542679,0
+DRI.US,D,20061128,000000,24.6606,25.0999,24.4626,24.7979,2801666.8351041,0
+DRI.US,D,20061129,000000,24.8371,25.0292,24.5617,24.7783,2125151.927223,0
+DRI.US,D,20061130,000000,24.7411,24.8244,24.441,24.7724,2148172.442923,0
+DRI.US,D,20061201,000000,24.6861,24.9694,24.4342,24.7165,2098734.7915008,0
+DRI.US,D,20061204,000000,24.7224,25.4057,24.6792,25.3342,1793384.7715411,0
+DRI.US,D,20061205,000000,25.3342,25.347,24.8518,24.995,1800517.6735877,0
+DRI.US,D,20061206,000000,25.0361,25.0763,24.8204,24.9518,1525467.9522405,0
+DRI.US,D,20061207,000000,24.8587,25.0999,24.5881,24.6342,2163569.4336843,0
+DRI.US,D,20061208,000000,24.6185,24.9694,24.4273,24.8038,2498900.4903745,0
+DRI.US,D,20061211,000000,24.8655,25.2489,24.8038,25.2048,1819966.1282313,0
+DRI.US,D,20061212,000000,24.9253,24.9253,24.4832,24.6254,2816090.7401293,0
+DRI.US,D,20061213,000000,24.6254,25.4253,24.6254,25.4057,4011897.849104,0
+DRI.US,D,20061214,000000,25.5175,25.6646,25.2999,25.4557,2337962.921689,0
+DRI.US,D,20061215,000000,25.5175,25.6773,24.8371,24.9518,3393081.6213419,0
+DRI.US,D,20061218,000000,25.0499,25.2822,24.7724,24.8655,2208303.8373821,0
+DRI.US,D,20061219,000000,24.7097,25.043,24.594,25.043,3314639.0789432,0
+DRI.US,D,20061220,000000,25.1047,25.4126,24.3753,24.6861,4749668.1980702,0
+DRI.US,D,20061221,000000,24.8312,25.0136,24.6342,24.6606,2359034.2058987,0
+DRI.US,D,20061222,000000,24.7224,25.0292,24.6538,24.9381,1490462.3658916,0
+DRI.US,D,20061226,000000,24.9449,25.1312,24.9077,25.0567,1078139.2153529,0
+DRI.US,D,20061227,000000,25.0763,25.2273,24.7783,24.9871,1362093.5891907,0
+DRI.US,D,20061228,000000,24.8959,25.1792,24.8891,25.0881,1065333.0398637,0
+DRI.US,D,20061229,000000,25.043,25.1175,24.7097,24.7852,1291104.2307268,0
+DRI.US,D,20070103,000000,24.7852,25.0999,24.6342,24.8793,2499388.0532485,0
+DRI.US,D,20070104,000000,24.8655,24.8655,24.4342,24.6478,3000206.9254468,0
+DRI.US,D,20070105,000000,24.3715,24.5185,24.0724,24.145,3234413.5660345,0
+DRI.US,D,20070108,000000,24.0998,24.0998,23.7606,23.8901,2804905.3541942,0
+DRI.US,D,20070109,000000,24.0008,24.1724,23.7852,23.9704,2564061.5344821,0
+DRI.US,D,20070110,000000,23.842,24.0087,23.7175,23.9097,2712843.6915145,0
+DRI.US,D,20070111,000000,24.0557,24.4626,24.0557,24.4145,2688534.9082205,0
+DRI.US,D,20070112,000000,24.4214,24.5617,24.2783,24.3273,2211217.9945602,0
+DRI.US,D,20070116,000000,24.8655,24.8655,24.6254,24.7165,2765688.1630191,0
+DRI.US,D,20070117,000000,25.0499,25.0499,24.7038,24.792,2948668.0616384,0
+DRI.US,D,20070118,000000,24.7783,24.8518,24.6302,24.7351,2812686.980065,0
+DRI.US,D,20070119,000000,24.7459,24.8312,24.494,24.6254,2098571.5905388,0
+DRI.US,D,20070122,000000,24.6185,24.6478,24.1254,24.2734,2565356.9421181,0
+DRI.US,D,20070123,000000,24.2665,24.4273,24.094,24.2019,1862591.1594949,0
+DRI.US,D,20070124,000000,24.1851,24.3715,24.1851,24.2165,2724835.9022055,0
+DRI.US,D,20070125,000000,24.1959,24.2528,23.8901,23.9312,1693219.1610906,0
+DRI.US,D,20070126,000000,23.9156,23.994,23.5401,23.643,1798081.8992295,0
+DRI.US,D,20070129,000000,23.8146,24.0008,23.6851,23.8214,1839903.165755,0
+DRI.US,D,20070130,000000,23.8361,23.9264,23.6322,23.8645,1669231.6796906,0
+DRI.US,D,20070131,000000,23.8645,24.2606,23.8214,24.1498,3153857.5711777,0
+DRI.US,D,20070201,000000,24.1577,24.4469,24.0499,24.4028,2483997.1825233,0
+DRI.US,D,20070202,000000,24.8312,25.043,24.5557,24.8518,3724531.5551537,0
+DRI.US,D,20070205,000000,24.8587,25.1175,24.6606,24.7411,2797614.3512157,0
+DRI.US,D,20070206,000000,24.7165,24.9871,24.6792,24.9322,2852072.4722323,0
+DRI.US,D,20070207,000000,24.8655,25.5989,24.8371,25.5989,4309953.8060671,0
+DRI.US,D,20070208,000000,25.6263,25.84,25.5557,25.7636,3741228.0335752,0
+DRI.US,D,20070209,000000,25.7312,25.8586,25.5116,25.5322,3117551.4771627,0
+DRI.US,D,20070212,000000,25.5244,25.5695,25.292,25.4518,1826205.5050108,0
+DRI.US,D,20070213,000000,25.8586,26.5116,25.8518,26.3067,4338887.2966225,0
+DRI.US,D,20070214,000000,26.3067,26.4724,26.191,26.2528,2005865.2840589,0
+DRI.US,D,20070215,000000,26.2851,26.3401,26.1214,26.2999,2105057.8087734,0
+DRI.US,D,20070216,000000,26.1793,26.6733,26.1567,26.3528,3161474.9760804,0
+DRI.US,D,20070220,000000,26.2528,26.5361,26.1675,26.3479,1849623.8230558,0
+DRI.US,D,20070221,000000,26.2999,26.5312,26.1214,26.3215,2282370.5539863,0
+DRI.US,D,20070222,000000,26.3479,26.5312,26.1509,26.2939,1909920.4584889,0
+DRI.US,D,20070223,000000,26.191,26.4076,26.1616,26.3215,1944441.5419818,0
+DRI.US,D,20070226,000000,26.2851,26.3401,25.8694,25.9253,1608221.0400487,0
+DRI.US,D,20070227,000000,25.7577,25.7577,24.995,25.144,2339261.3893431,0
+DRI.US,D,20070228,000000,25.292,25.4518,24.9636,25.2881,1960645.3574992,0
+DRI.US,D,20070301,000000,24.7597,25.2341,24.6861,24.9871,2713582.1758677,0
+DRI.US,D,20070302,000000,24.8655,25.0136,24.5381,24.5499,2517545.1802801,0
+DRI.US,D,20070305,000000,24.3753,24.494,24.1136,24.1136,1989027.0248018,0
+DRI.US,D,20070306,000000,24.4567,24.5312,24.1803,24.3949,2025309.6586785,0
+DRI.US,D,20070307,000000,24.4028,24.5557,24.2233,24.2381,1835199.9180307,0
+DRI.US,D,20070308,000000,24.4626,24.8371,24.3949,24.6008,1701812.7117474,0
+DRI.US,D,20070309,000000,24.7411,24.7411,24.4214,24.5557,1528060.8075247,0
+DRI.US,D,20070312,000000,24.5557,24.7597,24.4694,24.6861,1455126.2975945,0
+DRI.US,D,20070313,000000,24.5263,24.6792,24.1851,24.2019,1592243.6658661,0
+DRI.US,D,20070314,000000,24.293,24.6342,24.0263,24.441,3035381.8327938,0
+DRI.US,D,20070315,000000,24.4028,24.7303,24.3528,24.441,1810076.1499324,0
+DRI.US,D,20070316,000000,24.4567,24.9518,24.2233,24.3273,1696137.3982929,0
+DRI.US,D,20070319,000000,24.8312,25.2881,24.792,25.0929,3036516.0794798,0
+DRI.US,D,20070320,000000,24.9812,25.6037,24.9449,25.5008,2616252.1821325,0
+DRI.US,D,20070321,000000,25.3214,25.3214,24.6342,25.0292,5196192.1502138,0
+DRI.US,D,20070322,000000,24.9381,25.2214,24.8312,25.1469,2824838.3116939,0
+DRI.US,D,20070323,000000,25.2106,25.5557,25.1646,25.493,2060159.1841076,0
+DRI.US,D,20070326,000000,25.4381,25.4881,25.2341,25.4322,1748221.965318,0
+DRI.US,D,20070327,000000,25.4126,25.5744,25.2999,25.5244,1976857.3330646,0
+DRI.US,D,20070328,000000,25.5322,25.5616,25.2999,25.4518,1733573.65897,0
+DRI.US,D,20070329,000000,25.7312,25.7577,25.3783,25.697,2813205.1431194,0
+DRI.US,D,20070330,000000,25.2214,25.7312,25.2214,25.4126,2296843.4193001,0
+DRI.US,D,20070402,000000,25.3891,25.5077,25.2685,25.292,3145435.3815311,0
+DRI.US,D,20070403,000000,25.4175,25.8214,25.3283,25.6646,2270860.8061393,0
+DRI.US,D,20070404,000000,25.7106,25.8832,25.4626,25.8214,2789512.443457,0
+DRI.US,D,20070405,000000,25.5557,26.1097,25.5557,25.9675,1999709.5477725,0
+DRI.US,D,20070409,000000,25.9489,25.9567,25.7528,25.8155,1224006.1952011,0
+DRI.US,D,20070410,000000,25.7577,25.7577,25.4557,25.4773,1370200.5969794,0
+DRI.US,D,20070411,000000,25.5077,25.5616,25.2155,25.2489,1512180.3339135,0
+DRI.US,D,20070412,000000,25.2489,25.2724,24.9518,25.1371,1757724.341332,0
+DRI.US,D,20070413,000000,25.6606,25.6606,25.0881,25.1646,1626231.2862144,0
+DRI.US,D,20070416,000000,25.2048,25.3842,25.0086,25.3842,2143632.3961606,0
+DRI.US,D,20070417,000000,25.3596,25.6842,25.2567,25.5695,2350275.4142679,0
+DRI.US,D,20070418,000000,25.543,25.6606,25.3596,25.5861,1682359.1570738,0
+DRI.US,D,20070419,000000,25.592,25.592,25.1646,25.2155,1963724.7556514,0
+DRI.US,D,20070420,000000,25.2155,25.4773,25.2048,25.4518,1973853.4153573,0
+DRI.US,D,20070423,000000,25.5077,25.5371,25.1244,25.144,1087537.5507536,0
+DRI.US,D,20070424,000000,25.144,25.2489,24.9019,25.1469,1447510.932704,0
+DRI.US,D,20070425,000000,25.4842,25.6842,25.4057,25.6361,1808783.8023144,0
+DRI.US,D,20070426,000000,25.8293,26.1851,25.8293,25.9155,2760504.4924627,0
+DRI.US,D,20070427,000000,25.9155,26.2146,25.6646,26.1097,2372810.4071059,0
+DRI.US,D,20070430,000000,26.1734,26.191,25.5861,25.592,1925637.7311382,0
+DRI.US,D,20070501,000000,25.5989,26.0498,25.3724,25.8342,1919642.1357957,0
+DRI.US,D,20070502,000000,26.0155,26.5067,26.0155,26.1155,1763512.8754539,0
+DRI.US,D,20070503,000000,26.1214,26.3263,25.9861,26.3215,1636815.8886078,0
+DRI.US,D,20070504,000000,26.9743,26.9851,26.4881,26.6655,1976527.8711225,0
+DRI.US,D,20070507,000000,27.7704,28.7469,27.7636,28.0822,6449127.7559462,0
+DRI.US,D,20070508,000000,28.0753,28.2842,27.8989,28.1518,2970063.7077602,0
+DRI.US,D,20070509,000000,27.9802,28.3822,27.9116,28.3057,1959185.728895,0
+DRI.US,D,20070510,000000,28.0881,28.3459,27.8635,27.9988,2441612.8726787,0
+DRI.US,D,20070511,000000,28.1224,28.2753,27.9567,28.2587,1299371.3794595,0
+DRI.US,D,20070514,000000,28.1518,28.2753,27.796,27.9802,1507964.649063,0
+DRI.US,D,20070515,000000,27.8086,27.9802,27.4744,27.5557,2418924.8789388,0
+DRI.US,D,20070516,000000,27.7047,28.0165,27.6841,27.9047,1205756.2476224,0
+DRI.US,D,20070517,000000,27.7773,27.9704,27.64,27.8273,1404883.8614284,0
+DRI.US,D,20070518,000000,27.9498,28.0224,27.5665,27.9764,1327085.9628298,0
+DRI.US,D,20070521,000000,27.8841,28.2145,27.8841,28.1753,2139741.0732223,0
+DRI.US,D,20070522,000000,28.1753,28.2145,27.892,28.0322,1431304.0571686,0
+DRI.US,D,20070523,000000,28.0283,28.0547,27.7165,27.7214,1490135.9639676,0
+DRI.US,D,20070524,000000,27.8587,28.2842,27.6038,27.7047,1699863.4802572,0
+DRI.US,D,20070525,000000,27.7117,28.0822,27.542,27.9626,1529362.3351969,0
+DRI.US,D,20070529,000000,27.9195,28.0547,27.5979,27.8803,1393954.4970026,0
+DRI.US,D,20070530,000000,27.7047,28.0283,27.6096,27.9195,1854325.0307682,0
+DRI.US,D,20070531,000000,28.0048,28.141,27.7587,28.1165,1631794.3990075,0
+DRI.US,D,20070601,000000,28.1165,28.3822,27.9988,28.2587,2279451.296778,0
+DRI.US,D,20070604,000000,28.2419,28.8763,28.146,28.8184,2066156.819462,0
+DRI.US,D,20070605,000000,28.6832,28.9273,28.5361,28.8832,2273294.5404855,0
+DRI.US,D,20070606,000000,28.89,28.89,28.146,28.2537,2632230.576321,0
+DRI.US,D,20070607,000000,28.2537,28.2587,27.4322,27.5283,2914921.1627091,0
+DRI.US,D,20070608,000000,26.9743,27.9195,26.9743,27.8989,1819638.7063013,0
+DRI.US,D,20070611,000000,27.9234,28.141,27.6282,27.9802,2063239.6022658,0
+DRI.US,D,20070612,000000,27.9871,28.2812,27.9371,28.0048,2996112.6213119,0
+DRI.US,D,20070613,000000,28.2028,28.7831,28.1518,28.7773,2410894.371601,0
+DRI.US,D,20070614,000000,28.7773,28.9341,28.7214,28.8478,1974260.3977563,0
+DRI.US,D,20070615,000000,28.9959,29.1773,28.8244,28.9125,2360003.2116108,0
+DRI.US,D,20070618,000000,29.3714,29.3714,28.8989,29.0469,1983500.6322251,0
+DRI.US,D,20070619,000000,29.0979,29.2204,28.689,28.9057,3056286.8560235,0
+DRI.US,D,20070620,000000,27.9802,28.3459,26.7096,26.8038,8494137.8107536,0
+DRI.US,D,20070621,000000,26.4881,27.0125,26.444,26.7792,5382391.1878091,0
+DRI.US,D,20070622,000000,26.7714,26.7792,26.4831,26.4881,2776724.6280762,0
+DRI.US,D,20070625,000000,26.3067,26.7567,26.2214,26.6224,2900043.3550083,0
+DRI.US,D,20070626,000000,26.6518,27.0842,26.6489,26.7508,3430362.841105,0
+DRI.US,D,20070627,000000,26.5067,27.0175,26.4224,26.9548,2522403.4689185,0
+DRI.US,D,20070628,000000,26.8459,27.1557,26.7646,26.8401,1530657.742833,0
+DRI.US,D,20070629,000000,26.8763,27.2469,26.8695,27.141,2484805.0272853,0
+DRI.US,D,20070702,000000,27.3087,27.3743,27.0782,27.2342,1883500.2627487,0
+DRI.US,D,20070703,000000,27.3449,27.6989,27.3087,27.6724,958684.27119674,0
+DRI.US,D,20070705,000000,27.6724,27.7047,27.3038,27.4969,1917205.3414315,0
+DRI.US,D,20070706,000000,27.2087,27.4126,27.091,27.3998,1655619.6994515,0
+DRI.US,D,20070709,000000,27.5165,27.5822,27.0361,27.3332,2232611.6006701,0
+DRI.US,D,20070710,000000,27.9116,27.9988,27.4969,27.7047,2823711.2050499,0
+DRI.US,D,20070711,000000,27.8136,28.2753,27.7047,27.9802,1729854.7170478,0
+DRI.US,D,20070712,000000,27.892,27.9871,27.3998,27.7047,2393715.4303356,0
+DRI.US,D,20070713,000000,27.7636,27.789,27.3567,27.6645,1443946.0116897,0
+DRI.US,D,20070716,000000,27.6793,27.6793,27.2381,27.4714,1568908.9883142,0
+DRI.US,D,20070717,000000,27.64,27.7587,27.3881,27.4586,1312662.0578046,0
+DRI.US,D,20070718,000000,27.2969,27.5557,26.9851,27.141,2183263.709777,0
+DRI.US,D,20070719,000000,27.2037,27.3803,27.0361,27.2283,2210893.6326483,0
+DRI.US,D,20070720,000000,27.0734,27.3489,26.8097,26.8547,2102626.1144391,0
+DRI.US,D,20070723,000000,26.944,27.3038,26.8547,27.141,1795001.4810711,0
+DRI.US,D,20070724,000000,26.9264,27.1302,26.5666,26.6165,1325302.9923197,0
+DRI.US,D,20070725,000000,26.2743,26.6587,26.1675,26.3332,2434401.4301691,0
+DRI.US,D,20070726,000000,26.1155,26.4312,25.7577,25.943,4426481.3329668,0
+DRI.US,D,20070727,000000,25.743,26.2606,25.1047,25.9224,4615472.1270188,0
+DRI.US,D,20070730,000000,26.038,26.3332,25.896,26.2743,2657742.96671,0
+DRI.US,D,20070731,000000,26.4312,26.7567,26.2146,26.2675,3095669.2881728,0
+DRI.US,D,20070801,000000,26.1293,26.2606,25.8518,26.1439,3514968.2598321,0
+DRI.US,D,20070802,000000,26.1439,26.1979,25.8832,25.943,2559686.7286937,0
+DRI.US,D,20070803,000000,26.9783,28.0469,26.8401,27.492,4776414.7957344,0
+DRI.US,D,20070806,000000,27.6038,27.6989,27.0636,27.589,3631338.7058059,0
+DRI.US,D,20070807,000000,27.492,27.9871,27.0842,27.3489,3420747.2444235,0
+DRI.US,D,20070808,000000,27.3391,27.789,26.3263,26.6489,4251934.8440603,0
+DRI.US,D,20070809,000000,26.5312,26.594,25.0018,25.1646,6271895.5912083,0
+DRI.US,D,20070810,000000,24.9449,26.8881,24.3342,26.4949,4791812.8065017,0
+DRI.US,D,20070813,000000,26.6489,26.8341,25.8028,25.8636,2688859.2701326,0
+DRI.US,D,20070814,000000,25.8586,26.0714,24.7724,24.845,2613655.2468242,0
+DRI.US,D,20070815,000000,24.9871,25.3842,24.5185,24.5557,2662110.6324562,0
+DRI.US,D,20070816,000000,24.3881,25.0018,23.7234,24.6538,3585143.6534981,0
+DRI.US,D,20070817,000000,25.8832,25.8832,23.5145,24.0195,7289256.7282901,0
+DRI.US,D,20070820,000000,24.441,25.0763,24.1302,24.8655,3307508.2169087,0
+DRI.US,D,20070821,000000,25.3155,25.6313,25.1175,25.5371,2970063.7077602,0
+DRI.US,D,20070822,000000,25.643,25.7489,25.3596,25.5616,2231639.53494,0
+DRI.US,D,20070823,000000,25.6773,25.9645,25.3891,25.5244,1706675.0804098,0
+DRI.US,D,20070824,000000,25.5371,26.2273,25.3842,26.1155,1515905.3958717,0
+DRI.US,D,20070827,000000,26.1155,26.1979,25.7234,25.7312,1199486.2706625,0
+DRI.US,D,20070828,000000,25.6313,25.7577,24.7303,24.7724,4098930.8821413,0
+DRI.US,D,20070829,000000,24.9195,25.3783,24.4469,25.2685,7342090.9997345,0
+DRI.US,D,20070830,000000,25.0086,25.3528,24.8891,25.0175,1585435.1257315,0
+DRI.US,D,20070831,000000,25.3656,25.9155,25.144,25.6646,1886252.2389709,0
+DRI.US,D,20070904,000000,25.691,26.2606,25.6646,26.1616,1960808.5584612,0
+DRI.US,D,20070905,000000,25.3783,26.0322,25.3783,25.7371,1892253.9543495,0
+DRI.US,D,20070906,000000,25.8518,25.896,25.4705,25.6646,833402.03269023,0
+DRI.US,D,20070907,000000,25.4018,25.4518,25.0929,25.2155,1236973.5316402,0
+DRI.US,D,20070910,000000,25.339,25.4626,24.6302,24.995,1590463.755374,0
+DRI.US,D,20070911,000000,25.1107,25.4449,25.0626,25.4449,1689009.5962763,0
+DRI.US,D,20070912,000000,25.4057,25.5322,25.043,25.2341,2331639.9044164,0
+DRI.US,D,20070913,000000,25.3077,25.5744,25.0086,25.4381,1850924.330722,0
+DRI.US,D,20070914,000000,25.4126,26.2322,25.3283,26.1851,1906351.4574506,0
+DRI.US,D,20070917,000000,26.1616,26.3401,25.896,26.1293,2222884.8233332,0
+DRI.US,D,20070918,000000,26.2606,27.0489,26.1616,27.0489,2803767.0274841,0
+DRI.US,D,20070919,000000,27.4322,27.9195,27.1851,27.5499,4518549.1156827,0
+DRI.US,D,20070920,000000,27.4744,27.6096,26.7508,26.7792,3379791.9630027,0
+DRI.US,D,20070921,000000,27.0243,27.3332,26.7508,27.0361,2742828.808269,0
+DRI.US,D,20070924,000000,26.9488,27.0125,26.5116,26.5802,2270215.1423333,0
+DRI.US,D,20070925,000000,26.3577,26.4567,25.8518,26.0606,2376377.3681322,0
+DRI.US,D,20070926,000000,26.043,26.6116,26.0077,26.5116,1806351.0879742,0
+DRI.US,D,20070927,000000,26.6655,26.8341,26.389,26.5312,2314944.446001,0
+DRI.US,D,20070928,000000,26.389,26.4724,25.7714,25.8293,1888034.1894751,0
+DRI.US,D,20071001,000000,25.8773,26.7861,25.7577,26.5312,2960824.4932975,0
+DRI.US,D,20071002,000000,26.4508,26.9332,26.4165,26.9156,2059997.0031515,0
+DRI.US,D,20071003,000000,26.6224,26.9008,26.4949,26.8626,2411866.4373312,0
+DRI.US,D,20071004,000000,26.893,27.1234,26.6733,26.8097,1900625.1436955,0
+DRI.US,D,20071005,000000,26.8812,27.44,26.8097,27.1851,1642655.4230304,0
+DRI.US,D,20071008,000000,27.3224,27.6038,27.2087,27.4802,1689972.4819523,0
+DRI.US,D,20071009,000000,27.5822,27.6989,27.2832,27.6282,1960971.7594233,0
+DRI.US,D,20071010,000000,27.5165,27.6793,27.3165,27.4586,1725964.4141154,0
+DRI.US,D,20071011,000000,27.5165,27.6724,26.7038,26.8509,2301817.9886239,0
+DRI.US,D,20071012,000000,26.8401,26.9077,26.5802,26.6969,1367604.6816772,0
+DRI.US,D,20071015,000000,26.5744,26.6783,25.9675,26.2851,2247198.7066573,0
+DRI.US,D,20071016,000000,26.2146,26.5744,26.1851,26.4165,2587240.151114,0
+DRI.US,D,20071017,000000,26.743,27.1351,26.6008,26.8626,3309779.7702989,0
+DRI.US,D,20071018,000000,26.8626,26.9548,26.4076,26.8205,1985606.9446413,0
+DRI.US,D,20071019,000000,26.6783,27.1048,26.594,26.594,2333910.4378006,0
+DRI.US,D,20071022,000000,26.4881,27.3038,26.4076,27.1165,2483345.3986812,0
+DRI.US,D,20071023,000000,27.1606,27.5087,26.9851,27.3038,2404740.6753266,0
+DRI.US,D,20071024,000000,27.0782,27.2518,26.1509,26.7038,2483018.9967572,0
+DRI.US,D,20071025,000000,26.7038,26.8341,26.1439,26.4831,1821581.8177554,0
+DRI.US,D,20071026,000000,26.6655,26.6655,26.1675,26.4763,1354317.0633501,0
+DRI.US,D,20071029,000000,26.5312,26.5361,25.943,26.1734,1659829.2642658,0
+DRI.US,D,20071030,000000,26.1097,26.641,26.0851,26.4076,1046690.3899702,0
+DRI.US,D,20071031,000000,26.4508,26.5802,26.1155,26.5312,1798571.5021155,0
+DRI.US,D,20071101,000000,26.2675,26.4508,25.4449,25.4626,2303760.080072,0
+DRI.US,D,20071102,000000,25.493,25.592,25.0813,25.2999,1642977.7449304,0
+DRI.US,D,20071105,000000,25.144,25.4881,24.9871,25.3342,1678128.1721332,0
+DRI.US,D,20071106,000000,25.3528,25.4705,24.8587,25.0234,1904914.2689788,0
+DRI.US,D,20071107,000000,25.0234,25.4381,24.7097,25.0567,2527351.518086,0
+DRI.US,D,20071108,000000,25.0763,25.7312,24.8371,25.6107,3646249.1536991,0
+DRI.US,D,20071109,000000,25.3214,25.4126,24.7097,24.7597,2103600.2201813,0
+DRI.US,D,20071112,000000,24.6792,25.0813,24.293,24.293,2495016.3074782,0
+DRI.US,D,20071113,000000,24.4469,25.292,24.3753,25.2773,2329699.8529803,0
+DRI.US,D,20071114,000000,25.3842,25.592,24.5557,24.7459,2695744.310718,0
+DRI.US,D,20071115,000000,24.7459,25.0292,24.5116,24.6478,1875392.234954,0
+DRI.US,D,20071116,000000,24.8655,24.9812,24.2862,24.5499,1820936.1539494,0
+DRI.US,D,20071119,000000,24.5263,24.5263,23.9156,24.3391,1918980.1518936,0
+DRI.US,D,20071120,000000,24.4832,24.5263,23.6557,24.0773,2831492.8309206,0
+DRI.US,D,20071121,000000,23.9312,24.3224,23.6166,24.0195,2059397.2396161,0
+DRI.US,D,20071123,000000,24.1636,24.3086,24.0087,24.3086,623997.85830658,0
+DRI.US,D,20071126,000000,24.2165,24.5185,24.0381,24.2381,2188623.8413736,0
+DRI.US,D,20071127,000000,24.2734,24.4097,24.0136,24.3528,1908040.5874076,0
+DRI.US,D,20071128,000000,24.4881,25.0567,24.2862,24.9567,1997926.5772624,0
+DRI.US,D,20071129,000000,24.7224,24.9381,24.6008,24.8655,1051282.4570392,0
+DRI.US,D,20071130,000000,25.2048,25.4518,24.4881,24.5499,2307652.4230164,0
+DRI.US,D,20071203,000000,24.7724,24.7724,24.4028,24.4028,1616075.0863462,0
+DRI.US,D,20071204,000000,24.3028,24.6302,24.2606,24.297,1480661.1281158,0
+DRI.US,D,20071205,000000,24.494,24.5557,23.8028,23.9568,2153518.2944354,0
+DRI.US,D,20071206,000000,23.9518,24.1636,23.5616,23.6743,3883890.1545316,0
+DRI.US,D,20071207,000000,23.8645,24.3086,23.746,24.2233,2473582.921134,0
+DRI.US,D,20071210,000000,24.3086,24.494,24.0998,24.3645,2174590.5986512,0
+DRI.US,D,20071211,000000,24.4528,24.4528,23.7037,23.7293,1843081.5044905,0
+DRI.US,D,20071212,000000,24.2019,24.3715,23.0155,23.2675,2836047.1577672,0
+DRI.US,D,20071213,000000,23.1999,23.2538,22.6009,22.891,2700626.0594948,0
+DRI.US,D,20071214,000000,22.6871,22.7282,21.9411,22.0822,3019981.7820144,0
+DRI.US,D,20071217,000000,22.1802,22.5009,21.8528,22.1459,2990566.8486209,0
+DRI.US,D,20071218,000000,22.4263,22.6763,21.7832,22.4234,3305140.7829532,0
+DRI.US,D,20071219,000000,19.5704,19.6519,17.4597,17.646,22362598.561757,0
+DRI.US,D,20071220,000000,17.9117,17.944,16.597,16.9616,11442571.271009,0
+DRI.US,D,20071221,000000,17.1284,17.3224,16.6941,16.9734,6395202.0780683,0
+DRI.US,D,20071224,000000,16.9676,17.5234,16.9391,17.0371,3280765.6992684,0
+DRI.US,D,20071226,000000,17.2313,17.2313,16.6941,16.8509,2943897.4935171,0
+DRI.US,D,20071227,000000,16.9979,17.1724,16.6941,16.9548,4973957.3201967,0
+DRI.US,D,20071228,000000,16.8745,17.2793,16.8745,17.0431,4329724.5826107,0
+DRI.US,D,20071231,000000,17.1891,17.4067,17.0107,17.094,4740874.7262349,0
+DRI.US,D,20080102,000000,17.2715,17.2715,16.3557,16.443,4865195.0990715,0
+DRI.US,D,20080103,000000,16.5029,16.5734,15.8685,16.1088,6132432.2091076,0
+DRI.US,D,20080104,000000,15.944,16.0822,15.5656,15.7881,4703392.5652872,0
+DRI.US,D,20080107,000000,15.796,15.796,14.8822,15.0881,6933411.3106731,0
+DRI.US,D,20080108,000000,15.0881,15.1911,14.5538,14.5881,5581129.1593182,0
+DRI.US,D,20080109,000000,14.6273,14.6273,13.6744,14.1166,7905205.7191507,0
+DRI.US,D,20080110,000000,13.9882,14.6175,13.9812,14.4695,5564386.7806262,0
+DRI.US,D,20080111,000000,14.2283,14.4195,13.6744,13.6931,4816584.6725255,0
+DRI.US,D,20080114,000000,13.7607,13.8382,13.2499,13.4509,5954066.8176896,0
+DRI.US,D,20080115,000000,13.1745,13.4696,13.0862,13.2107,4593304.3363455,0
+DRI.US,D,20080116,000000,13.1989,13.3881,12.8872,12.95,7018645.053104,0
+DRI.US,D,20080117,000000,12.9666,13.2568,12.8872,12.9882,5883013.1988469,0
+DRI.US,D,20080118,000000,13.1058,13.9107,13.1058,13.6931,7115957.706737,0
+DRI.US,D,20080122,000000,12.9558,14.3196,12.9558,14.1097,7633496.5174949,0
+DRI.US,D,20080123,000000,13.6744,16.1852,13.3773,16.0411,12855233.69829,0
+DRI.US,D,20080124,000000,16.0127,17.0235,15.9244,16.944,12383995.00046,0
+DRI.US,D,20080125,000000,17.0773,17.3675,15.9735,16.1725,6935704.2841895,0
+DRI.US,D,20080128,000000,16.093,16.9979,15.7382,16.948,7526167.4048175,0
+DRI.US,D,20080129,000000,17.0872,17.2107,16.6538,16.7528,6307901.8034557,0
+DRI.US,D,20080130,000000,16.8116,17.1773,16.449,16.5107,5284444.0904362,0
+DRI.US,D,20080131,000000,16.3557,17.7577,15.9803,17.4784,5146295.4960858,0
+DRI.US,D,20080201,000000,17.641,17.8783,16.8979,17.794,4564434.0861628,0
+DRI.US,D,20080204,000000,17.9323,17.9323,16.992,17.0489,3153925.9115806,0
+DRI.US,D,20080205,000000,16.7764,17.1332,16.4969,16.5734,3249363.7941623,0
+DRI.US,D,20080206,000000,16.6538,16.743,16.242,16.296,4056539.4322546,0
+DRI.US,D,20080207,000000,16.1725,16.743,16.1725,16.5901,3571124.6908598,0
+DRI.US,D,20080208,000000,16.5401,16.9391,16.3557,16.5734,2687744.4035606,0
+DRI.US,D,20080211,000000,17.848,18.1597,17.5833,17.9019,9991751.4388,0
+DRI.US,D,20080212,000000,18.2008,19.4362,18.047,18.7244,8191061.3841962,0
+DRI.US,D,20080213,000000,18.6822,19.5764,18.6822,19.3253,6694439.201994,0
+DRI.US,D,20080214,000000,19.1715,19.4362,18.6626,18.7244,4112400.0615387,0
+DRI.US,D,20080215,000000,18.6067,18.9107,18.393,18.843,3269369.1720888,0
+DRI.US,D,20080219,000000,19.1911,19.3107,18.6822,18.8254,2246255.2010956,0
+DRI.US,D,20080220,000000,18.7058,19.5872,18.5607,19.5029,3671103.6402099,0
+DRI.US,D,20080221,000000,19.5528,19.744,19.1077,19.1773,2341434.0021501,0
+DRI.US,D,20080222,000000,19.294,19.4283,18.891,19.3597,1861336.5520993,0
+DRI.US,D,20080225,000000,19.3057,19.8705,18.9793,19.8646,2512082.0280762,0
+DRI.US,D,20080226,000000,19.8469,20.6891,19.7812,20.494,4403919.8199725,0
+DRI.US,D,20080227,000000,20.2362,20.44,19.7666,19.8381,2824034.546956,0
+DRI.US,D,20080228,000000,19.8381,19.8381,19.1381,19.2156,2562715.1265453,0
+DRI.US,D,20080229,000000,19.2156,19.6459,18.9234,19.0205,3350009.8274447,0
+DRI.US,D,20080303,000000,19.7381,19.7381,18.9793,19.2244,3977732.7477095,0
+DRI.US,D,20080304,000000,19.092,19.3479,18.8322,19.2156,3450411.0592841,0
+DRI.US,D,20080305,000000,19.2881,19.5832,18.8322,18.8989,3971383.2102806,0
+DRI.US,D,20080306,000000,18.7381,18.7871,17.8166,17.895,3949793.7630164,0
+DRI.US,D,20080307,000000,17.7333,17.7764,17.1724,17.4283,4952652.45461,0
+DRI.US,D,20080310,000000,17.5479,18.0715,17.3675,17.4009,2582135.0210205,0
+DRI.US,D,20080311,000000,17.8224,18.0106,17.1538,18.0048,4931598.5105024,0
+DRI.US,D,20080312,000000,18.0715,18.8989,17.8705,18.3067,3879768.3102344,0
+DRI.US,D,20080313,000000,18.0176,18.1832,17.1666,18.1597,5538156.3060043,0
+DRI.US,D,20080314,000000,18.3234,18.3676,17.4283,18.0675,4058940.5264085,0
+DRI.US,D,20080317,000000,17.646,18.4234,17.3597,18.1764,5082400.27944,0
+DRI.US,D,20080318,000000,18.2254,19.2881,18.1892,18.4234,7329330.7245159,0
+DRI.US,D,20080319,000000,19.1195,20.2734,18.9048,19.6391,9185211.2644536,0
+DRI.US,D,20080320,000000,19.941,21.2509,19.6391,21.194,8160655.0049583,0
+DRI.US,D,20080324,000000,21.2371,21.7763,20.9724,21.0342,4675447.460558,0
+DRI.US,D,20080325,000000,21.3489,21.3979,20.6891,21.1077,3825418.3098552,0
+DRI.US,D,20080326,000000,21.0411,21.1312,20.3793,20.5323,4130271.5868867,0
+DRI.US,D,20080327,000000,20.5323,20.5499,19.8587,19.8646,3823853.6206318,0
+DRI.US,D,20080328,000000,19.9254,20.3224,19.3567,19.5528,3288702.366053,0
+DRI.US,D,20080331,000000,19.5107,20.2195,19.443,20.0852,2762936.1867968,0
+DRI.US,D,20080401,000000,20.1096,21.1979,20.091,21.1881,4190670.2229211,0
+DRI.US,D,20080402,000000,21.194,21.5646,20.991,21.5166,3844549.5426288,0
+DRI.US,D,20080403,000000,21.343,21.6234,21.1273,21.5646,4365547.1937757,0
+DRI.US,D,20080404,000000,21.6734,21.9519,20.9597,21.2293,4081252.1379297,0
+DRI.US,D,20080407,000000,21.3048,21.6734,21.1362,21.5283,3512513.1053596,0
+DRI.US,D,20080408,000000,21.3763,21.5048,20.8106,20.9792,2396100.2043933,0
+DRI.US,D,20080409,000000,20.9362,21.2293,20.3185,20.5577,2784529.7140851,0
+DRI.US,D,20080410,000000,20.3607,21.3284,20.3607,21.2107,2718193.6230509,0
+DRI.US,D,20080411,000000,21.0773,21.5646,20.8362,20.9469,2060266.2847389,0
+DRI.US,D,20080414,000000,20.7852,20.9469,20.3715,20.5323,2403999.1309554,0
+DRI.US,D,20080415,000000,20.6224,21.3489,20.5087,21.2509,3458133.524806,0
+DRI.US,D,20080416,000000,21.3156,21.694,21.2509,21.5283,2485390.5107366,0
+DRI.US,D,20080417,000000,21.5106,21.8568,21.4155,21.8107,2698514.6470485,0
+DRI.US,D,20080418,000000,21.9969,22.346,21.8528,22.039,2375423.6625104,0
+DRI.US,D,20080421,000000,21.8704,22.1047,21.6175,21.9155,1382183.6276163,0
+DRI.US,D,20080422,000000,21.7018,21.9215,20.8999,21.3362,2888620.3076723,0
+DRI.US,D,20080423,000000,21.7018,21.8636,21.1744,21.2449,2882901.1339593,0
+DRI.US,D,20080424,000000,20.7263,21.5362,20.694,21.2861,2172332.3053392,0
+DRI.US,D,20080425,000000,21.194,22.1636,21.0273,22.0508,3538142.7964401,0
+DRI.US,D,20080428,000000,22.0568,22.2096,21.498,21.645,4283042.9874347,0
+DRI.US,D,20080429,000000,21.5949,21.8773,21.5283,21.8048,1837146.0895028,0
+DRI.US,D,20080430,000000,21.9842,22.8469,21.8773,21.9519,5273542.2661728,0
+DRI.US,D,20080501,000000,22.039,22.8469,21.8107,22.8107,3622078.0712169,0
+DRI.US,D,20080502,000000,22.9813,23.2822,22.3596,22.539,3751658.6150608,0
+DRI.US,D,20080505,000000,22.5009,23.1234,22.1459,22.8332,3459804.2946548,0
+DRI.US,D,20080506,000000,22.5704,22.8273,22.3273,22.7734,1902592.7352939,0
+DRI.US,D,20080507,000000,22.8165,23.2283,22.6763,22.7048,1297536.3886427,0
+DRI.US,D,20080508,000000,22.5636,22.8273,22.2362,22.6763,5042237.5426911,0
+DRI.US,D,20080509,000000,22.5067,22.8979,21.9597,22.0685,3249738.1363689,0
+DRI.US,D,20080512,000000,22.0871,22.8165,22.0871,22.7734,1842143.0989589,0
+DRI.US,D,20080513,000000,22.7734,22.9048,22.4391,22.8381,1809186.7046894,0
+DRI.US,D,20080514,000000,22.9891,23.246,22.8381,22.9391,2247421.0679681,0
+DRI.US,D,20080515,000000,22.8165,23.2214,22.5704,23.1038,1781002.9185532,0
+DRI.US,D,20080516,000000,23.193,23.193,21.9842,22.2224,3569210.1395741,0
+DRI.US,D,20080519,000000,22.3391,22.6979,22.1636,22.3205,2628324.9732984,0
+DRI.US,D,20080520,000000,22.1518,22.3205,21.094,21.2685,3804959.029253,0
+DRI.US,D,20080521,000000,21.3048,21.4185,20.0145,20.3371,5234819.7779136,0
+DRI.US,D,20080522,000000,20.2979,20.6577,20.2057,20.491,3032553.3561206,0
+DRI.US,D,20080523,000000,20.2019,20.3126,19.3862,19.5832,4473251.6686659,0
+DRI.US,D,20080527,000000,20.1949,20.9538,20.1509,20.4744,5365740.6096583,0
+DRI.US,D,20080528,000000,20.6626,21.0695,20.5577,20.9852,3802769.0763438,0
+DRI.US,D,20080529,000000,21.1744,21.491,20.8008,21.3156,3663167.9934314,0
+DRI.US,D,20080530,000000,21.4459,21.4459,20.7597,21.1312,2952762.3657732,0
+DRI.US,D,20080602,000000,21.1362,21.2449,20.5391,20.8558,4024645.8842504,0
+DRI.US,D,20080603,000000,20.8891,21.2175,20.494,20.7057,4462988.3681664,0
+DRI.US,D,20080604,000000,20.4744,21.1881,20.2852,20.941,3964618.5304046,0
+DRI.US,D,20080605,000000,20.8558,21.2803,20.6146,20.8773,3000382.3664809,0
+DRI.US,D,20080606,000000,20.8744,20.8744,19.7312,19.8421,5888803.7729808,0
+DRI.US,D,20080609,000000,20.0361,20.3607,19.5528,19.7508,3396926.0240035,0
+DRI.US,D,20080610,000000,19.5704,20.0067,19.1989,19.8018,6680344.758911,0
+DRI.US,D,20080611,000000,19.7508,19.8205,18.8391,18.9655,4971196.1639204,0
+DRI.US,D,20080612,000000,18.9538,19.8705,18.9538,19.4283,4420542.857961,0
+DRI.US,D,20080613,000000,20.1264,20.4852,19.7312,20.0361,3715049.57926,0
+DRI.US,D,20080616,000000,19.8646,20.5449,19.547,20.44,3702629.9860496,0
+DRI.US,D,20080617,000000,20.3989,20.44,19.6391,19.7508,3727540.5728911,0
+DRI.US,D,20080618,000000,19.397,19.941,19.1313,19.3724,3021920.8134445,0
+DRI.US,D,20080619,000000,19.4362,19.9646,19.1313,19.8313,3223491.3416509,0
+DRI.US,D,20080620,000000,19.7381,20.145,19.1381,19.5215,4069021.2458317,0
+DRI.US,D,20080623,000000,19.6823,19.9597,18.8391,18.9107,3764340.3498164,0
+DRI.US,D,20080624,000000,18.8077,19.744,18.5116,19.4959,7792027.8919965,0
+DRI.US,D,20080625,000000,20.2057,21.0597,20.097,20.8293,10644424.726141,0
+DRI.US,D,20080626,000000,20.6372,20.6763,20.0724,20.1293,5027091.4734088,0
+DRI.US,D,20080627,000000,20.1096,20.4293,19.4088,19.9038,4740010.7811421,0
+DRI.US,D,20080630,000000,19.8705,20.3126,19.4833,19.7058,3504852.8602045,0
+DRI.US,D,20080701,000000,19.2538,19.9881,19.046,19.7666,4999599.2513493,0
+DRI.US,D,20080702,000000,19.941,20.145,18.9234,18.9538,4076473.4097603,0
+DRI.US,D,20080703,000000,19.0793,19.5165,18.995,19.4028,2501293.4244802,0
+DRI.US,D,20080707,000000,19.6136,19.8646,19.092,19.343,3556169.362702,0
+DRI.US,D,20080708,000000,19.2607,20.3371,19.2538,20.3371,4077729.0371619,0
+DRI.US,D,20080709,000000,20.2195,20.291,19.3724,19.3724,4094650.9369122,0
+DRI.US,D,20080710,000000,19.391,19.391,18.4773,18.6333,6771911.7186745,0
+DRI.US,D,20080711,000000,18.3803,18.4773,17.7117,18.0234,6100463.1806585,0
+DRI.US,D,20080714,000000,18.3067,18.697,18.0401,18.1273,3577924.0509403,0
+DRI.US,D,20080715,000000,17.8107,18.3862,17.0165,17.9195,6401012.0323165,0
+DRI.US,D,20080716,000000,17.9253,18.8185,17.6508,18.7617,4215802.1510673,0
+DRI.US,D,20080717,000000,18.8489,19.6322,18.0284,19.5666,5482511.917995,0
+DRI.US,D,20080718,000000,19.6459,19.9038,19.0205,19.4499,4188667.9511182,0
+DRI.US,D,20080721,000000,19.397,19.7058,18.7675,18.8322,3035699.0546637,0
+DRI.US,D,20080722,000000,18.5656,19.6959,18.4636,19.6577,2000201.1906706,0
+DRI.US,D,20080723,000000,19.7312,20.9469,19.343,20.6292,8239946.1923595,0
+DRI.US,D,20080724,000000,20.5499,20.8558,19.547,19.6264,6296012.613372,0
+DRI.US,D,20080725,000000,19.7558,20.0401,19.1773,19.1911,3237519.4843431,0
+DRI.US,D,20080728,000000,19.1195,19.8421,18.9489,19.1911,3879879.4908898,0
+DRI.US,D,20080729,000000,18.8254,20.1028,18.6391,20.0538,6115555.1896219,0
+DRI.US,D,20080730,000000,20.1558,20.744,19.8529,20.6038,5298995.496213,0
+DRI.US,D,20080731,000000,20.4048,20.7852,19.897,20.097,4671939.6598804,0
+DRI.US,D,20080801,000000,20.1949,20.344,19.4665,19.7891,3647844.443103,0
+DRI.US,D,20080804,000000,19.7312,20.091,19.4665,19.8529,3479892.2930683,0
+DRI.US,D,20080805,000000,20.1096,21.5509,20.1096,21.4714,6189186.3636588,0
+DRI.US,D,20080806,000000,21.2969,21.4842,20.8106,21.3911,3698640.7425341,0
+DRI.US,D,20080807,000000,21.0773,21.1979,20.6224,20.6695,3577124.3662263,0
+DRI.US,D,20080808,000000,20.5636,22.1518,20.3715,21.9969,5739124.0106572,0
+DRI.US,D,20080811,000000,21.991,23.3381,21.4842,22.8332,5422801.7860191,0
+DRI.US,D,20080812,000000,22.5009,22.7106,21.9048,22.0204,3256917.9586921,0
+DRI.US,D,20080813,000000,21.9048,22.0146,20.9597,21.4087,3249676.9360082,0
+DRI.US,D,20080814,000000,21.1568,22.3391,20.9792,22.045,2160814.3974441,0
+DRI.US,D,20080815,000000,22.191,22.4823,21.9597,22.2362,2579126.0032832,0
+DRI.US,D,20080818,000000,22.3332,22.4263,21.4185,21.5744,3284013.3984128,0
+DRI.US,D,20080819,000000,20.9146,20.9146,20.243,20.3665,4962114.0303835,0
+DRI.US,D,20080820,000000,20.291,20.5695,19.897,20.0587,3985753.0549872,0
+DRI.US,D,20080821,000000,20.0587,20.1146,19.6068,19.9372,2597105.6492686,0
+DRI.US,D,20080822,000000,20.243,20.7734,20.0283,20.7127,2685086.2678917,0
+DRI.US,D,20080825,000000,20.243,20.4342,19.8313,19.9038,2201629.9380411,0
+DRI.US,D,20080826,000000,17.4323,17.7813,16.8205,17.4283,23006372.296636,0
+DRI.US,D,20080827,000000,17.7656,17.7656,17.1284,17.3479,4959776.1766025,0
+DRI.US,D,20080828,000000,17.4234,17.8058,17.1891,17.7459,4439343.6087866,0
+DRI.US,D,20080829,000000,17.6695,18.1205,17.5833,18.0715,4570334.8209461,0
+DRI.US,D,20080902,000000,18.3538,19.6823,18.1704,18.3734,8258907.0841291,0
+DRI.US,D,20080903,000000,18.3676,18.543,17.9519,18.0931,5167815.5829412,0
+DRI.US,D,20080904,000000,17.9323,18.196,17.4009,18.0715,7989455.1557793,0
+DRI.US,D,20080905,000000,17.7656,18.3803,17.7577,18.3538,4981907.2470595,0
+DRI.US,D,20080908,000000,18.8852,19.4665,18.1892,18.9607,7600718.6242777,0
+DRI.US,D,20080909,000000,19.1195,19.3107,18.2126,18.2126,5854866.1329271,0
+DRI.US,D,20080910,000000,18.3293,19.1263,18.1764,18.8322,5483436.0434425,0
+DRI.US,D,20080911,000000,18.7176,19.2293,18.5116,19.1567,5217045.1531369,0
+DRI.US,D,20080912,000000,18.7823,18.9735,18.3234,18.7744,5521863.7499639,0
+DRI.US,D,20080915,000000,18.196,18.9107,17.8548,18.2126,4331309.6719544,0
+DRI.US,D,20080916,000000,18.1136,18.5176,17.9117,18.4431,4410654.9196742,0
+DRI.US,D,20080917,000000,18.6528,18.8626,17.5901,17.7813,7499891.029925,0
+DRI.US,D,20080918,000000,18.047,18.3234,17.1773,18.1656,8719622.379927,0
+DRI.US,D,20080919,000000,19.2204,19.9312,18.5176,19.5704,9818803.2993153,0
+DRI.US,D,20080922,000000,19.2607,19.343,18.1479,18.4175,3606330.1983872,0
+DRI.US,D,20080923,000000,18.4351,18.8322,17.5293,17.6166,4240961.6193759,0
+DRI.US,D,20080924,000000,17.7254,17.7254,17.2313,17.297,3270895.1010838,0
+DRI.US,D,20080925,000000,17.447,17.5979,17.2077,17.342,3474937.1038588,0
+DRI.US,D,20080926,000000,16.9676,17.6508,16.9676,17.6224,3930495.2492567,0
+DRI.US,D,20080929,000000,17.3284,17.5176,16.5029,16.8244,5107535.2676043,0
+DRI.US,D,20080930,000000,17.1597,17.8616,16.4823,17.6636,4614591.8618299,0
+DRI.US,D,20081001,000000,17.4597,18.0783,17.3126,17.8058,4440449.2953043,0
+DRI.US,D,20081002,000000,17.6754,17.7764,17.292,17.6293,3791611.2305712,0
+DRI.US,D,20081003,000000,17.9391,18.0234,16.7479,16.9391,4675091.4784595,0
+DRI.US,D,20081006,000000,16.1176,16.6587,15.1529,15.9636,5976732.3712972,0
+DRI.US,D,20081007,000000,15.9568,16.2911,15.4068,15.6519,4426601.6936763,0
+DRI.US,D,20081008,000000,14.8136,15.8333,14.8136,14.8538,7163355.3461339,0
+DRI.US,D,20081009,000000,14.8606,15.0284,13.1058,13.1058,7835840.2102589,0
+DRI.US,D,20081010,000000,12.1803,13.8705,10.9833,13.2225,10501715.684908,0
+DRI.US,D,20081013,000000,14.0225,14.3626,13.7029,14.3626,3484246.6987365,0
+DRI.US,D,20081014,000000,14.9421,15.2803,13.3881,13.7391,5698724.6325133,0
+DRI.US,D,20081015,000000,13.4626,13.5499,12.6166,12.6166,5189934.413326,0
+DRI.US,D,20081016,000000,12.4499,12.9558,12.1559,12.9558,5301493.490938,0
+DRI.US,D,20081017,000000,12.6166,13.3773,12.4382,13.0862,4738566.4526282,0
+DRI.US,D,20081020,000000,13.2568,13.6166,13.0813,13.3627,3849767.8933897,0
+DRI.US,D,20081021,000000,13.1411,13.646,12.8872,12.9558,3813807.581413,0
+DRI.US,D,20081022,000000,12.6499,12.748,11.8059,12.1107,5744280.1410513,0
+DRI.US,D,20081023,000000,12.1666,12.3774,11.3274,11.8578,4283254.1286794,0
+DRI.US,D,20081024,000000,11.0931,11.9068,10.9892,11.546,3485618.6068235,0
+DRI.US,D,20081027,000000,11.3578,11.9068,11.1568,11.1568,2682656.6135694,0
+DRI.US,D,20081028,000000,11.4754,12.1559,10.5313,12.1559,4782514.4316902,0
+DRI.US,D,20081029,000000,11.9941,12.8685,11.9068,12.3147,3523189.5082943,0
+DRI.US,D,20081030,000000,12.6617,13.0676,12.4695,12.7715,3022975.4996616,0
+DRI.US,D,20081031,000000,12.7166,13.795,12.6362,13.6813,4653847.8132336,0
+DRI.US,D,20081103,000000,13.6607,14.142,13.2774,13.4342,2910425.9962113,0
+DRI.US,D,20081104,000000,13.7695,14.142,13.5499,14.1215,2656569.9597954,0
+DRI.US,D,20081105,000000,13.9058,13.9166,12.8745,12.9342,3409739.3395348,0
+DRI.US,D,20081106,000000,12.95,13.1803,12.244,12.5538,3844945.3049617,0
+DRI.US,D,20081107,000000,12.6823,12.8078,11.7666,12.0911,4612877.2317226,0
+DRI.US,D,20081110,000000,12.1872,12.5538,11.3646,11.4882,2515327.6872086,0
+DRI.US,D,20081111,000000,11.1734,11.6049,11.0136,11.2843,2989923.2248269,0
+DRI.US,D,20081112,000000,11.0617,11.2303,10.6617,10.796,4468761.6021981,0
+DRI.US,D,20081113,000000,10.6832,11.4754,10.0891,11.3392,6964118.5916846,0
+DRI.US,D,20081114,000000,11.1293,11.5019,10.7058,10.7107,3572754.660468,0
+DRI.US,D,20081117,000000,10.5205,10.8284,10.3117,10.3352,2970966.4130814,0
+DRI.US,D,20081118,000000,10.0823,10.5813,9.87347,10.2009,3452003.2886699,0
+DRI.US,D,20081119,000000,10.1813,10.2666,9.18916,9.21808,4197484.8830918,0
+DRI.US,D,20081120,000000,9.14779,9.36661,8.30877,8.35603,4761732.829188,0
+DRI.US,D,20081121,000000,8.55721,8.84612,8.15024,8.82377,4800625.6584513,0
+DRI.US,D,20081124,000000,8.79877,9.94214,8.68573,9.66269,3993748.8821205,0
+DRI.US,D,20081125,000000,10.0941,10.3117,9.58915,10.2303,3059165.3129912,0
+DRI.US,D,20081126,000000,10.0313,11.2549,9.88132,11.1852,4093361.6493122,0
+DRI.US,D,20081128,000000,11.1509,11.3156,10.9568,11.2843,1146497.9783102,0
+DRI.US,D,20081201,000000,11.0323,11.0362,10.0078,10.0431,3887507.0958525,0
+DRI.US,D,20081202,000000,10.1656,10.5372,9.72837,10.5136,4081036.916661,0
+DRI.US,D,20081203,000000,10.4519,11.248,10.347,11.192,5215577.3644846,0
+DRI.US,D,20081204,000000,11.197,11.9705,11.0362,11.6371,4837123.5135966,0
+DRI.US,D,20081205,000000,11.3156,12.7548,11.3156,12.6499,7861102.6991748,0
+DRI.US,D,20081208,000000,12.9558,14.2048,12.9558,13.5921,7757297.7072711,0
+DRI.US,D,20081209,000000,13.4989,13.6872,12.748,12.945,5340657.6418006,0
+DRI.US,D,20081210,000000,13.1529,13.8098,13.0734,13.4342,4452032.4835842,0
+DRI.US,D,20081211,000000,13.4058,13.4195,12.1607,12.346,4872809.4439561,0
+DRI.US,D,20081212,000000,11.3832,13.9313,10.8284,13.5745,8445986.3869134,0
+DRI.US,D,20081215,000000,13.6538,13.8941,12.9999,13.2431,4502724.7424021,0
+DRI.US,D,20081216,000000,13.3156,14.2283,13.1597,14.1588,4564875.7487663,0
+DRI.US,D,20081217,000000,14.0018,15.094,13.747,14.8872,6158150.6407112,0
+DRI.US,D,20081218,000000,15.0284,15.0284,14.2333,14.7941,6985518.3178304,0
+DRI.US,D,20081219,000000,16.5734,17.9117,16.0538,17.6166,21069157.497254,0
+DRI.US,D,20081222,000000,17.2313,17.5833,16.5852,17.5176,8484461.0137113,0
+DRI.US,D,20081223,000000,17.5176,17.7401,16.948,17.1214,4711134.4109233,0
+DRI.US,D,20081224,000000,17.2371,17.5479,17.195,17.491,1487547.1887074,0
+DRI.US,D,20081226,000000,17.447,17.7656,17.1724,17.5833,1420072.770963,0
+DRI.US,D,20081229,000000,17.5627,17.6568,16.6538,16.9774,2431405.6725099,0
+DRI.US,D,20081230,000000,17.2245,17.3068,16.9391,17.292,3552495.3010443,0
+DRI.US,D,20081231,000000,17.292,17.5362,17.1597,17.3901,3526233.2062361,0
+DRI.US,D,20090102,000000,17.5773,18.3596,17.1724,18.2254,4164723.3099707,0
+DRI.US,D,20090105,000000,18.0538,18.2371,17.5234,17.7333,4440458.4753584,0
+DRI.US,D,20090106,000000,17.944,18.0989,17.3068,17.8548,5208907.5451678,0
+DRI.US,D,20090107,000000,17.4283,17.646,16.844,16.944,5498402.5916664,0
+DRI.US,D,20090108,000000,16.8205,17.3949,16.3872,17.0489,5355270.2479382,0
+DRI.US,D,20090109,000000,17.0235,17.0832,16.4224,16.4636,2792518.4011764,0
+DRI.US,D,20090112,000000,16.3509,16.5901,15.5588,15.8617,5126838.8813941,0
+DRI.US,D,20090113,000000,16.1597,16.449,15.5656,15.8333,3603885.2439748,0
+DRI.US,D,20090114,000000,15.3058,15.4293,14.8538,15.0548,4773335.3975821,0
+DRI.US,D,20090115,000000,15.1117,15.8617,14.5833,15.5097,4629222.8280757,0
+DRI.US,D,20090116,000000,15.8097,16.1038,15.3882,16.0235,4407488.8210109,0
+DRI.US,D,20090120,000000,15.9244,16.047,14.3881,14.5313,4746741.8008197,0
+DRI.US,D,20090121,000000,14.6333,15.4372,14.543,15.3636,4970938.1023992,0
+DRI.US,D,20090122,000000,15.6097,17.1597,15.1529,16.6587,7335451.780598,0
+DRI.US,D,20090123,000000,16.1989,16.6763,16.0352,16.3019,3305722.1863805,0
+DRI.US,D,20090126,000000,16.5479,17.2313,16.3872,16.7528,3582722.1592239,0
+DRI.US,D,20090127,000000,16.8833,17.2793,16.6352,17.0872,3505260.8626096,0
+DRI.US,D,20090128,000000,17.4175,17.641,17.094,17.3479,4692873.2432785,0
+DRI.US,D,20090129,000000,16.8509,17.2519,16.7195,16.8833,3925076.9773173,0
+DRI.US,D,20090130,000000,16.8244,16.944,15.9969,16.1783,3600305.0228703,0
+DRI.US,D,20090202,000000,15.7322,16.3441,15.6773,16.1529,3215375.153808,0
+DRI.US,D,20090203,000000,16.1597,16.8695,15.697,16.6763,3744245.2113607,0
+DRI.US,D,20090204,000000,16.6763,17.5479,16.4058,17.2077,8175628.6932244,0
+DRI.US,D,20090205,000000,17.1666,17.6166,17.0431,17.5519,3884174.7362092,0
+DRI.US,D,20090206,000000,17.5773,18.0675,17.4127,17.7009,4154041.807006,0
+DRI.US,D,20090209,000000,17.6754,17.7175,17.1332,17.646,3045523.7525777,0
+DRI.US,D,20090210,000000,17.4528,17.646,16.6587,16.8058,5379629.0115268,0
+DRI.US,D,20090211,000000,16.9979,17.5176,16.8979,17.3901,5511840.1508773,0
+DRI.US,D,20090212,000000,16.9676,18.1273,16.9676,18.0597,8389273.0326028,0
+DRI.US,D,20090213,000000,17.8881,18.3195,17.641,18.0871,7064020.0205777,0
+DRI.US,D,20090217,000000,17.4656,17.6058,17.0371,17.2636,7497743.9172684,0
+DRI.US,D,20090218,000000,17.3284,17.5567,16.8371,17.0293,6652525.1149213,0
+DRI.US,D,20090219,000000,17.2636,17.7459,16.743,16.8058,4636609.7116194,0
+DRI.US,D,20090220,000000,16.5401,17.6058,16.4911,17.4175,9310473.1028398,0
+DRI.US,D,20090223,000000,17.5979,17.895,16.8637,16.8979,7087527.0791458,0
+DRI.US,D,20090224,000000,16.9979,17.5773,16.8979,17.5058,7593342.9608001,0
+DRI.US,D,20090225,000000,17.3833,17.7401,17.0557,17.342,6768325.377534,0
+DRI.US,D,20090226,000000,17.6166,17.6166,16.0411,16.249,10201030.152444,0
+DRI.US,D,20090227,000000,16.0352,16.9332,15.9303,16.7479,7966848.7625205,0
+DRI.US,D,20090302,000000,16.443,16.6587,15.7284,15.8685,7039830.5779872,0
+DRI.US,D,20090303,000000,15.9675,16.3273,15.3058,15.5724,6163901.4346107,0
+DRI.US,D,20090304,000000,15.9186,16.1989,15.597,15.7284,6395961.9825477,0
+DRI.US,D,20090305,000000,15.4176,15.8822,14.9695,15.2597,7457912.6824735,0
+DRI.US,D,20090306,000000,15.392,15.8156,14.8754,15.3401,6486941.4188481,0
+DRI.US,D,20090309,000000,15.0725,15.5372,14.9421,15.0048,4113721.989331,0
+DRI.US,D,20090310,000000,15.2861,16.7822,15.1225,16.643,7507775.6764029,0
+DRI.US,D,20090311,000000,15.9921,16.8637,15.9921,16.5273,6727848.4789331,0
+DRI.US,D,20090312,000000,16.5155,17.6224,16.5029,17.3479,7763172.9419041,0
+DRI.US,D,20090313,000000,17.4067,17.8166,17.0431,17.646,5779434.6482779,0
+DRI.US,D,20090316,000000,17.8294,18.4979,17.695,17.7577,8378951.5917605,0
+DRI.US,D,20090317,000000,17.7175,18.4499,17.491,18.4499,8362349.9738982,0
+DRI.US,D,20090318,000000,20.6813,22.2567,20.4342,22.1323,28875028.910854,0
+DRI.US,D,20090319,000000,22.0096,22.3273,21.1881,21.5567,9738825.6478677,0
+DRI.US,D,20090320,000000,21.5567,21.5567,20.491,20.8999,8483608.2886848,0
+DRI.US,D,20090323,000000,21.2107,22.3077,20.8558,22.3077,8068221.0400839,0
+DRI.US,D,20090324,000000,21.9597,22.5704,21.1979,21.2225,7466693.9142366,0
+DRI.US,D,20090325,000000,21.5744,22.0264,20.8626,21.7018,7301292.7992397,0
+DRI.US,D,20090326,000000,21.8852,23.193,21.7911,22.8332,7909279.6231653,0
+DRI.US,D,20090327,000000,22.2823,22.4871,21.7911,21.848,5651587.0946496,0
+DRI.US,D,20090330,000000,21.5567,21.6175,21.1685,21.5646,5655728.319061,0
+DRI.US,D,20090331,000000,21.7421,22.0028,20.6813,21.1362,5388825.3857371,0
+DRI.US,D,20090401,000000,20.9852,21.7381,20.744,21.5283,5409252.0261468,0
+DRI.US,D,20090402,000000,22.0616,22.7861,21.7146,22.3862,4744165.2656317,0
+DRI.US,D,20090403,000000,22.191,22.5146,21.8852,22.5146,4521606.0737027,0
+DRI.US,D,20090406,000000,22.2931,22.4823,21.8852,22.1047,4589854.6760106,0
+DRI.US,D,20090407,000000,22.1567,22.2763,21.1205,21.142,6510002.7347886,0
+DRI.US,D,20090408,000000,21.194,22.1459,21.194,22.1047,4774485.9643644,0
+DRI.US,D,20090409,000000,22.6567,23.1743,22.2567,22.8538,4431335.5415811,0
+DRI.US,D,20090413,000000,22.6695,23.6499,22.5528,23.4264,6165501.8240445,0
+DRI.US,D,20090414,000000,23.1999,23.1999,22.4322,22.6979,7482581.52789,0
+DRI.US,D,20090415,000000,22.3273,22.692,21.9341,22.6185,5440556.0106758,0
+DRI.US,D,20090416,000000,22.8067,24.1302,22.5342,23.7774,6343674.4343261,0
+DRI.US,D,20090417,000000,23.9028,24.5263,23.5401,24.3881,5779244.9271596,0
+DRI.US,D,20090420,000000,24.2097,24.2381,23.7666,24.0499,6164941.8407436,0
+DRI.US,D,20090421,000000,23.4577,24.2165,23.4577,24.1372,7146474.2466242,0
+DRI.US,D,20090422,000000,23.842,25.4253,23.8361,24.8371,8816632.0917743,0
+DRI.US,D,20090423,000000,24.995,25.292,24.1498,24.7979,5158459.0677869,0
+DRI.US,D,20090424,000000,24.995,25.2625,24.3813,24.5048,6656183.8764888,0
+DRI.US,D,20090427,000000,24.1577,24.4028,23.3381,23.7734,5242018.9803511,0
+DRI.US,D,20090428,000000,23.6743,24.3086,23.4646,23.5145,3792753.6373053,0
+DRI.US,D,20090429,000000,23.6499,23.6851,22.5802,22.6695,5714274.6241764,0
+DRI.US,D,20090430,000000,23.0568,23.7606,22.7352,22.8107,5881254.708481,0
+DRI.US,D,20090501,000000,22.9743,23.0087,22.0989,22.2861,4248381.1431121,0
+DRI.US,D,20090504,000000,22.3077,24.0008,22.3077,23.742,4534054.2270813,0
+DRI.US,D,20090505,000000,23.4704,24.3715,23.3087,24.0263,3739447.1030771,0
+DRI.US,D,20090506,000000,24.2783,24.4273,23.0626,23.3341,4238893.0471822,0
+DRI.US,D,20090507,000000,23.6106,23.9881,22.7538,22.8656,5360981.2616031,0
+DRI.US,D,20090508,000000,23.1312,23.391,22.0508,22.2224,5223814.9330429,0
+DRI.US,D,20090511,000000,21.9842,22.4509,21.5567,22.1744,5072759.1826082,0
+DRI.US,D,20090512,000000,22.2705,22.4391,21.2107,21.5254,4813062.5917637,0
+DRI.US,D,20090513,000000,21.1312,21.2861,20.3126,20.596,4961351.0658861,0
+DRI.US,D,20090514,000000,20.6038,21.5509,20.6038,21.1626,3838518.2470759,0
+DRI.US,D,20090515,000000,21.1136,21.5695,20.9146,21.0411,2976396.9250929,0
+DRI.US,D,20090518,000000,21.2449,22.0332,21.0881,22.0204,2907285.3976983,0
+DRI.US,D,20090519,000000,22.093,22.4087,21.5106,21.8048,4012272.1913107,0
+DRI.US,D,20090520,000000,22.0508,22.5528,21.4087,21.4646,3766128.4203565,0
+DRI.US,D,20090521,000000,21.1626,21.5949,20.4606,20.6224,3746591.2251899,0
+DRI.US,D,20090522,000000,20.6695,20.7263,19.9372,20.3861,4423446.8150791,0
+DRI.US,D,20090526,000000,20.1881,22.1852,20.0587,21.991,5647781.4522163,0
+DRI.US,D,20090527,000000,21.9969,22.6431,21.5509,21.8852,5587625.5776129,0
+DRI.US,D,20090528,000000,22.0989,22.494,21.3813,21.8372,3804956.989241,0
+DRI.US,D,20090529,000000,21.9215,22.3596,21.498,22.3146,3969334.0182012,0
+DRI.US,D,20090601,000000,22.6871,23.5067,22.6009,23.193,3849538.3920369,0
+DRI.US,D,20090602,000000,23.1391,23.1391,22.494,22.7861,3422783.1764248,0
+DRI.US,D,20090603,000000,22.494,22.747,22.0146,22.3862,4047075.8164691,0
+DRI.US,D,20090604,000000,22.546,22.6185,21.3548,21.6234,4659850.5486182,0
+DRI.US,D,20090605,000000,21.9646,22.1047,21.4155,21.5509,2619355.040423,0
+DRI.US,D,20090608,000000,21.5106,21.5194,20.8293,21.0773,5785530.2042097,0
+DRI.US,D,20090609,000000,21.1489,21.5646,21.0529,21.343,2924003.296246,0
+DRI.US,D,20090610,000000,21.7018,21.7244,20.6695,20.8832,2998909.4777986,0
+DRI.US,D,20090611,000000,20.9146,21.1205,20.2293,20.344,4333293.583649,0
+DRI.US,D,20090612,000000,20.2597,20.8744,20.1558,20.8558,3282009.0865978,0
+DRI.US,D,20090615,000000,20.5577,20.9538,20.2254,20.8959,4293125.74687,0
+DRI.US,D,20090616,000000,21.0008,21.0529,20.3371,20.4048,3741179.0732866,0
+DRI.US,D,20090617,000000,20.5763,20.8362,19.941,20.4224,3918220.4969002,0
+DRI.US,D,20090618,000000,20.4224,20.995,19.897,20.694,3994757.668067,0
+DRI.US,D,20090619,000000,21.0008,21.6097,20.8891,21.4087,4778643.5088721,0
+DRI.US,D,20090622,000000,21.0773,21.6862,20.793,21.1273,7353871.0491749,0
+DRI.US,D,20090623,000000,21.1881,21.4185,20.2802,20.3607,8215857.7303642,0
+DRI.US,D,20090624,000000,19.8421,20.5195,19.5597,19.7058,15100050.690908,0
+DRI.US,D,20090625,000000,19.5528,20.5636,19.5528,20.2254,8377883.6454653,0
+DRI.US,D,20090626,000000,20.0361,20.2852,19.7744,19.8705,5780065.0119938,0
+DRI.US,D,20090629,000000,19.995,20.941,19.9254,20.842,5201234.0399344,0
+DRI.US,D,20090630,000000,20.842,21.0842,20.2254,20.3489,5007827.6398535,0
+DRI.US,D,20090701,000000,20.5695,21.1812,20.3715,21.0214,3896331.1678683,0
+DRI.US,D,20090702,000000,20.6763,20.7538,20.3715,20.3989,2822109.79561,0
+DRI.US,D,20090706,000000,20.3371,20.5832,20.0469,20.494,4229738.4932185,0
+DRI.US,D,20090707,000000,20.6038,20.6038,19.8018,19.8381,3666147.4309944,0
+DRI.US,D,20090708,000000,19.795,20.2019,19.6195,19.9646,3870103.7532643,0
+DRI.US,D,20090709,000000,20.091,20.1949,19.6391,20.0283,3092899.9718483,0
+DRI.US,D,20090710,000000,19.8421,20.4116,19.7126,19.9646,2968386.8178754,0
+DRI.US,D,20090713,000000,19.9597,20.2362,19.5597,20.1695,3433733.9609768,0
+DRI.US,D,20090714,000000,20.243,20.8293,19.9176,20.7852,5432449.0028871,0
+DRI.US,D,20090715,000000,20.9792,20.9792,20.3489,20.5577,4954593.5260521,0
+DRI.US,D,20090716,000000,20.5499,20.9852,20.3224,20.8891,3353443.1676833,0
+DRI.US,D,20090717,000000,21.0655,21.0655,20.5449,20.8008,3004407.3102069,0
+DRI.US,D,20090720,000000,20.9724,21.1136,20.6577,20.9656,2961775.1389012,0
+DRI.US,D,20090721,000000,21.1979,21.1979,20.3715,20.744,3922138.3399948,0
+DRI.US,D,20090722,000000,20.8832,21.4646,20.6999,21.0469,3856595.8136385,0
+DRI.US,D,20090723,000000,21.0273,21.4253,20.6626,21.094,4698470.01627,0
+DRI.US,D,20090724,000000,20.9724,21.1626,20.4293,20.6813,4114320.7328606,0
+DRI.US,D,20090727,000000,20.6292,20.8891,20.344,20.7597,3436549.1775718,0
+DRI.US,D,20090728,000000,20.6891,20.7538,20.3665,20.6763,2557650.7966924,0
+DRI.US,D,20090729,000000,20.6097,20.744,20.0067,20.0852,3519276.7652297,0
+DRI.US,D,20090730,000000,20.2979,20.5832,20.1509,20.2734,2899697.57297,0
+DRI.US,D,20090731,000000,20.3224,20.4116,19.897,19.9813,3880490.4744914,0
+DRI.US,D,20090803,000000,20.3185,20.5881,20.1096,20.5391,3462036.0678105,0
+DRI.US,D,20090804,000000,20.7205,21.1077,20.3861,20.8293,3943736.9673132,0
+DRI.US,D,20090805,000000,20.8204,21.1205,20.644,20.995,2669538.3162405,0
+DRI.US,D,20090806,000000,20.145,20.4224,19.744,19.8077,6155630.2058539,0
+DRI.US,D,20090807,000000,19.9538,20.3224,19.6195,19.6959,4885081.1362945,0
+DRI.US,D,20090810,000000,19.6999,20.1695,19.6999,20.1185,4631925.8440093,0
+DRI.US,D,20090811,000000,20.1293,20.2019,19.5666,19.5872,3473167.3934268,0
+DRI.US,D,20090812,000000,19.5597,19.7744,19.1567,19.2538,6708777.4265142,0
+DRI.US,D,20090813,000000,19.4362,19.6459,19.0205,19.242,5718315.8879987,0
+DRI.US,D,20090814,000000,19.3175,19.5989,19.1077,19.5666,6211503.07521,0
+DRI.US,D,20090817,000000,19.247,19.4959,18.995,19.2538,5158180.6061455,0
+DRI.US,D,20090818,000000,19.2989,19.547,19.0793,19.4959,4482861.1453113,0
+DRI.US,D,20090819,000000,19.1911,19.7508,19.1263,19.7058,4659266.0851729,0
+DRI.US,D,20090820,000000,19.7058,20.2019,19.6959,20.1146,3246848.459335,0
+DRI.US,D,20090821,000000,20.2979,20.5881,20.091,20.5253,4390384.3401843,0
+DRI.US,D,20090824,000000,20.6372,20.7802,20.3861,20.5136,4864056.7723613,0
+DRI.US,D,20090825,000000,20.6372,20.9656,20.5195,20.7342,3517682.4958319,0
+DRI.US,D,20090826,000000,20.6577,20.9538,20.5636,20.8489,2711586.0241009,0
+DRI.US,D,20090827,000000,20.7127,20.8832,20.3126,20.8106,3283283.0741077,0
+DRI.US,D,20090828,000000,20.9224,20.9362,20.5323,20.6813,3523188.4882883,0
+DRI.US,D,20090831,000000,20.5018,20.6577,20.2057,20.3185,3726871.4489468,0
+DRI.US,D,20090901,000000,20.3547,20.8558,20.1695,20.3371,3861027.7397636,0
+DRI.US,D,20090902,000000,20.2254,20.6146,20.2019,20.3665,2249831.342176,0
+DRI.US,D,20090903,000000,20.4538,20.8008,20.291,20.7734,2944917.4995298,0
+DRI.US,D,20090904,000000,20.8891,21.2577,20.7342,21.2293,2091558.0291956,0
+DRI.US,D,20090908,000000,21.4842,21.5949,20.9724,21.0695,4929107.6558195,0
+DRI.US,D,20090909,000000,21.0529,21.4155,20.793,21.4087,3252662.4936073,0
+DRI.US,D,20090910,000000,21.4019,21.5744,21.0881,21.4087,3879886.6309319,0
+DRI.US,D,20090911,000000,21.4842,21.5813,21.1136,21.3156,3267056.8184581,0
+DRI.US,D,20090914,000000,21.1744,21.6734,21.1312,21.5283,2792324.600034,0
+DRI.US,D,20090915,000000,21.5106,21.6734,21.4019,21.5646,4781623.9664411,0
+DRI.US,D,20090916,000000,21.5871,22.5273,21.5871,22.4322,5917744.4035784,0
+DRI.US,D,20090917,000000,22.4165,22.8205,22.2038,22.6077,3540677.5113816,0
+DRI.US,D,20090918,000000,22.7538,23.0214,22.4635,22.9048,3959567.4606299,0
+DRI.US,D,20090921,000000,22.6695,22.8332,22.4567,22.6567,4567263.5828419,0
+DRI.US,D,20090922,000000,22.7538,22.8273,22.4823,22.692,5247477.0325249,0
+DRI.US,D,20090923,000000,22.6812,22.692,21.6342,21.645,6764393.2543552,0
+DRI.US,D,20090924,000000,21.8175,21.9773,21.3685,21.8636,5692098.6734549,0
+DRI.US,D,20090925,000000,21.8107,22.1263,21.6666,21.9646,4939911.5595057,0
+DRI.US,D,20090928,000000,22.0096,22.6695,21.9048,22.2979,6219785.524033,0
+DRI.US,D,20090929,000000,22.4087,22.7224,22.1323,22.3038,5112439.4565132,0
+DRI.US,D,20090930,000000,20.6891,21.094,20.0587,21.0597,20664119.229658,0
+DRI.US,D,20091001,000000,20.9067,21.0342,20.3921,20.4538,8413554.2757344,0
+DRI.US,D,20091002,000000,20.2734,20.694,20.1264,20.4852,4570137.9597856,0
+DRI.US,D,20091005,000000,20.4538,20.8832,20.4342,20.793,3934011.2099823,0
+DRI.US,D,20091006,000000,21.0136,21.0136,20.4185,20.6372,6923591.712789,0
+DRI.US,D,20091007,000000,20.4852,20.6224,20.1763,20.291,4709474.8611407,0
+DRI.US,D,20091008,000000,20.4538,20.7734,20.291,20.3185,6323708.8366341,0
+DRI.US,D,20091009,000000,20.243,20.5253,20.1028,20.3547,3845978.5710526,0
+DRI.US,D,20091012,000000,20.6038,20.6577,20.4342,20.5449,3776934.3640548,0
+DRI.US,D,20091013,000000,20.5136,20.5636,20.291,20.3489,3253694.7396921,0
+DRI.US,D,20091014,000000,20.5323,20.6695,20.1509,20.2057,3992904.317142,0
+DRI.US,D,20091015,000000,20.1371,20.6292,20.1371,20.5881,3705187.1411234,0
+DRI.US,D,20091016,000000,20.3989,20.644,20.3224,20.491,3655403.7076629,0
+DRI.US,D,20091019,000000,20.6372,20.7127,20.1695,20.6999,3867709.7991526,0
+DRI.US,D,20091020,000000,20.7734,20.8008,19.443,20.1146,8225665.0881761,0
+DRI.US,D,20091021,000000,19.9764,20.2489,19.2078,19.2293,9461363.6123005,0
+DRI.US,D,20091022,000000,19.3253,19.8421,19.2204,19.6753,5639327.6423833,0
+DRI.US,D,20091023,000000,19.7812,19.7812,19.2204,19.3057,6033220.3042791,0
+DRI.US,D,20091026,000000,19.3175,19.5165,19.1655,19.3666,5588562.9631386,0
+DRI.US,D,20091027,000000,19.3567,19.4283,18.8254,19.1989,4566380.2576349,0
+DRI.US,D,20091028,000000,19.1077,19.5107,19.0146,19.046,3938667.5374302,0
+DRI.US,D,20091029,000000,19.2538,19.4499,19.1146,19.3107,2684334.5234603,0
+DRI.US,D,20091030,000000,19.2881,19.4891,18.6901,18.7008,4339758.3817574,0
+DRI.US,D,20091102,000000,18.7322,18.9735,18.4695,18.7617,3714716.0372939,0
+DRI.US,D,20091103,000000,18.7176,19.1195,18.5362,19.1195,4094303.1148618,0
+DRI.US,D,20091104,000000,19.247,19.8705,19.2028,19.6695,5822035.1993973,0
+DRI.US,D,20091105,000000,19.8529,20.4048,19.7891,20.2254,4478608.7402444,0
+DRI.US,D,20091106,000000,20.1881,20.6097,19.947,20.145,3291224.8409223,0
+DRI.US,D,20091109,000000,20.3547,20.4185,20.0283,20.1509,4957868.7653588,0
+DRI.US,D,20091110,000000,20.0019,20.3989,19.9254,20.091,4270913.075932,0
+DRI.US,D,20091111,000000,20.291,20.3185,19.9254,20.1264,3302992.6502905,0
+DRI.US,D,20091112,000000,20.1293,20.2293,19.6068,19.6695,5213981.0550748,0
+DRI.US,D,20091113,000000,19.6637,19.9038,19.5666,19.8077,2615735.039084,0
+DRI.US,D,20091116,000000,19.9764,20.2254,19.892,20.2254,3667378.5782516,0
+DRI.US,D,20091117,000000,20.2254,20.2979,19.9597,20.0401,2862249.0722208,0
+DRI.US,D,20091118,000000,20.0019,20.1509,19.795,20.0646,2790094.8668903,0
+DRI.US,D,20091119,000000,20.0215,20.0215,19.4833,19.5597,2964392.4743297,0
+DRI.US,D,20091120,000000,19.3724,19.6322,19.1655,19.397,3402872.6590575,0
+DRI.US,D,20091123,000000,19.5872,19.8253,19.5215,19.6195,2285352.0315613,0
+DRI.US,D,20091124,000000,19.6959,19.6959,19.2028,19.3567,3712582.1847153,0
+DRI.US,D,20091125,000000,19.3303,19.391,19.0009,19.1989,4566685.2394327,0
+DRI.US,D,20091127,000000,18.7931,19.3479,18.7176,19.2204,1306600.1620713,0
+DRI.US,D,20091130,000000,19.1989,19.4362,19.0979,19.391,3101067.1599918,0
+DRI.US,D,20091201,000000,19.5989,19.8077,19.3303,19.6391,2717020.6161364,0
+DRI.US,D,20091202,000000,19.6391,20.0283,19.5528,19.9372,3376898.2059448,0
+DRI.US,D,20091203,000000,19.8421,19.9312,19.4783,19.5215,2979256.0019464,0
+DRI.US,D,20091204,000000,19.8313,20.0538,19.4665,19.8705,3181645.5949809,0
+DRI.US,D,20091207,000000,19.892,20.0067,19.7744,19.8381,1595932.0076079,0
+DRI.US,D,20091208,000000,19.6459,19.897,19.5666,19.6891,2377449.3944515,0
+DRI.US,D,20091209,000000,19.6999,19.8646,19.5764,19.7058,2322368.0497612,0
+DRI.US,D,20091210,000000,19.8646,20.1028,19.7891,19.8253,3326493.5888225,0
+DRI.US,D,20091211,000000,19.995,20.1264,19.9106,20.0215,3787223.1647047,0
+DRI.US,D,20091214,000000,20.1293,20.145,19.9038,19.941,4635346.9441758,0
+DRI.US,D,20091215,000000,19.9646,20.3224,19.8146,20.091,3564548.7120962,0
+DRI.US,D,20091216,000000,20.6695,20.9224,20.3921,20.5832,5346109.5739383,0
+DRI.US,D,20091217,000000,20.3861,20.5136,20.1558,20.2057,3689870.7308372,0
+DRI.US,D,20091218,000000,20.3665,21.7087,20.3607,21.6734,9995614.20157,0
+DRI.US,D,20091221,000000,21.6479,22.1636,21.5695,21.9969,4017343.6612057,0
+DRI.US,D,20091222,000000,21.9646,22.2763,21.9155,22.1636,3637168.0401683,0
+DRI.US,D,20091223,000000,22.2861,22.2861,21.9097,22.1744,2433691.5059843,0
+DRI.US,D,20091224,000000,22.1263,22.1852,21.9283,22.1685,997901.46237197,0
+DRI.US,D,20091228,000000,22.1175,22.1685,21.6862,21.8636,3141288.0370835,0
+DRI.US,D,20091229,000000,21.9705,22.1852,21.8704,21.9155,1737153.8800745,0
+DRI.US,D,20091230,000000,21.9048,21.9479,21.6548,21.7381,2260989.1879487,0
+DRI.US,D,20091231,000000,21.7479,21.8989,21.6234,21.6391,1904616.427223,0
+DRI.US,D,20100104,000000,21.8636,21.8636,21.4155,21.5949,3611144.6267671,0
+DRI.US,D,20100105,000000,21.6342,21.6391,21.1077,21.5048,4433027.7315561,0
+DRI.US,D,20100106,000000,21.4518,21.4518,21.2038,21.2175,5015461.3648523,0
+DRI.US,D,20100107,000000,21.2607,21.6175,21.1009,21.4155,4031094.3622625,0
+DRI.US,D,20100108,000000,21.3048,21.4332,21.0342,21.0597,3675579.4265936,0
+DRI.US,D,20100111,000000,21.2371,21.2371,20.8744,21.0008,2396843.7887765,0
+DRI.US,D,20100112,000000,20.8489,21.1489,20.8058,20.8999,2318335.9659931,0
+DRI.US,D,20100113,000000,20.9293,21.0881,20.8204,21.0469,1717422.8837654,0
+DRI.US,D,20100114,000000,20.991,22.1802,20.9656,22.0685,5908676.5501257,0
+DRI.US,D,20100115,000000,22.1263,22.1263,21.6391,21.7763,3843155.1944095,0
+DRI.US,D,20100119,000000,21.8107,22.1459,21.7479,22.1107,2660937.6255416,0
+DRI.US,D,20100120,000000,22.5578,23.3587,22.3676,22.539,5811629.098056,0
+DRI.US,D,20100121,000000,22.5802,22.9813,22.5009,22.5528,4198703.7902769,0
+DRI.US,D,20100122,000000,22.4234,22.7282,22.2646,22.3077,3986398.7187932,0
+DRI.US,D,20100125,000000,22.4695,22.4823,22.1263,22.2166,3111322.3004433,0
+DRI.US,D,20100126,000000,22.191,22.7989,22.1685,22.5067,4558281.4098943,0
+DRI.US,D,20100127,000000,22.5067,22.6812,22.3676,22.594,3802044.8720748,0
+DRI.US,D,20100128,000000,22.6763,23.193,22.6361,23.1038,6268906.9735912,0
+DRI.US,D,20100129,000000,23.1038,23.294,22.7224,22.8067,5731850.3477808,0
+DRI.US,D,20100201,000000,22.9244,23.3969,22.8469,23.3528,4564790.0682611,0
+DRI.US,D,20100202,000000,23.3645,23.842,23.2214,23.6254,3812031.7509449,0
+DRI.US,D,20100203,000000,23.6743,23.7528,23.3705,23.4577,2593282.6667331,0
+DRI.US,D,20100204,000000,23.2675,23.4881,23.0508,23.0764,5391582.4619893,0
+DRI.US,D,20100205,000000,23.1234,23.446,22.8273,23.193,4264658.3990624,0
+DRI.US,D,20100208,000000,23.2342,23.4881,23.1449,23.1577,2797272.6492014,0
+DRI.US,D,20100209,000000,23.3783,23.8077,23.2675,23.6979,3001703.2742673,0
+DRI.US,D,20100210,000000,23.6715,23.742,23.4214,23.4753,3306804.4127599,0
+DRI.US,D,20100211,000000,23.391,23.9156,23.2214,23.9156,3785013.8316812,0
+DRI.US,D,20100212,000000,23.6499,24.094,23.4999,24.0557,3354059.251315,0
+DRI.US,D,20100216,000000,24.7547,25.2155,24.7038,24.9322,7349256.5419735,0
+DRI.US,D,20100217,000000,25.1175,25.2881,24.9754,25.043,3207587.4079012,0
+DRI.US,D,20100218,000000,24.9871,25.144,24.8861,25.0018,2432217.597296,0
+DRI.US,D,20100219,000000,25.043,25.3342,24.9812,25.3283,2662419.694278,0
+DRI.US,D,20100222,000000,25.4057,25.4175,25.1312,25.3283,2334814.1631278,0
+DRI.US,D,20100223,000000,25.2685,25.5077,24.9253,25.0626,3341158.2152668,0
+DRI.US,D,20100224,000000,25.2106,25.292,25.0695,25.2881,2226132.5224775,0
+DRI.US,D,20100225,000000,25.0136,25.0499,24.6185,24.8861,4945454.2721786,0
+DRI.US,D,20100226,000000,24.9449,25.1244,24.8861,25.0175,2055654.8375555,0
+DRI.US,D,20100301,000000,25.0929,25.4705,24.8655,25.3891,2614816.0136666,0
+DRI.US,D,20100302,000000,25.4322,25.5371,24.9567,24.995,4670365.7906029,0
+DRI.US,D,20100303,000000,25.1244,25.292,24.9812,25.043,2672213.7920117,0
+DRI.US,D,20100304,000000,25.0763,25.1577,24.8312,24.9567,3223766.7432742,0
+DRI.US,D,20100305,000000,25.0499,25.292,25.0234,25.2822,3310852.8166242,0
+DRI.US,D,20100308,000000,25.3342,26.0714,25.292,25.9087,3525605.9025383,0
+DRI.US,D,20100309,000000,25.8087,26.2743,25.7763,25.9293,3367427.4501171,0
+DRI.US,D,20100310,000000,25.8773,26.0851,25.6606,26.0656,2294095.5231019,0
+DRI.US,D,20100311,000000,25.943,26.3135,25.9028,26.0851,2568731.1220081,0
+DRI.US,D,20100312,000000,26.1439,26.2096,25.7312,25.9253,4259879.670893,0
+DRI.US,D,20100315,000000,25.9155,26.2812,25.8694,26.1851,3718679.780659,0
+DRI.US,D,20100316,000000,26.2028,26.4567,26.0322,26.2851,4090872.8346413,0
+DRI.US,D,20100317,000000,26.4165,26.8881,26.3577,26.8341,3042688.1358625,0
+DRI.US,D,20100318,000000,26.9077,27.1351,26.7292,26.8341,2796274.063315,0
+DRI.US,D,20100319,000000,26.8881,27.0978,26.8695,26.9332,3035356.3326434,0
+DRI.US,D,20100322,000000,26.8205,27.2626,26.7155,27.2283,2925858.687183,0
+DRI.US,D,20100323,000000,27.2145,27.2469,26.5802,27.091,4902648.6998507,0
+DRI.US,D,20100324,000000,26.944,27.8086,26.4763,27.7117,8987972.701783,0
+DRI.US,D,20100325,000000,27.9371,27.9371,27.4861,27.5743,4278456.0203958,0
+DRI.US,D,20100326,000000,27.3645,27.6038,27.141,27.3273,4475083.5994646,0
+DRI.US,D,20100329,000000,27.3449,27.7636,27.3224,27.7449,3271643.7854971,0
+DRI.US,D,20100330,000000,27.6645,27.943,27.4861,27.64,2489552.1352683,0
+DRI.US,D,20100331,000000,27.5165,27.6645,27.2567,27.4802,2668476.4899813,0
+DRI.US,D,20100401,000000,27.64,27.7704,27.1724,27.4586,2783622.9287399,0
+DRI.US,D,20100405,000000,27.4586,28.0822,27.4586,28.0822,2282756.1162591,0
+DRI.US,D,20100406,000000,28.0322,28.0401,27.741,27.9234,2881762.8072492,0
+DRI.US,D,20100407,000000,28.2537,28.7214,28.0753,28.6234,8050252.6141647,0
+DRI.US,D,20100408,000000,28.6057,28.7831,28.3783,28.6175,3754041.3491064,0
+DRI.US,D,20100409,000000,28.6116,28.8763,28.3596,28.8763,3055846.213426,0
+DRI.US,D,20100412,000000,28.8184,29.0292,28.79,28.9273,2418904.4788186,0
+DRI.US,D,20100413,000000,28.9243,29.0292,28.7341,29.0038,2469488.6169991,0
+DRI.US,D,20100414,000000,29.0067,29.2273,28.9753,29.2273,3495722.786385,0
+DRI.US,D,20100415,000000,29.14,29.2587,28.8626,28.9469,3247836.8451613,0
+DRI.US,D,20100416,000000,28.8126,29.1185,28.7527,28.9125,4836888.9122137,0
+DRI.US,D,20100419,000000,28.9057,29.1459,28.689,29.1283,4399943.8365351,0
+DRI.US,D,20100420,000000,29.0342,29.14,28.741,29.0724,3734171.6319796,0
+DRI.US,D,20100421,000000,29.0773,29.2831,28.9243,29.2469,2387054.7910729,0
+DRI.US,D,20100422,000000,29.1459,30.1517,29.1459,30.0243,3642712.7928533,0
+DRI.US,D,20100423,000000,30.1224,30.243,29.8037,30.0341,2129162.5908648,0
+DRI.US,D,20100426,000000,29.9733,30.0469,29.5636,29.6214,0,0
+DRI.US,D,20100427,000000,29.5047,29.8488,28.9753,29.0067,2920438.3752317,0
+DRI.US,D,20100428,000000,28.79,29.0038,28.1753,28.2479,4325642.518548,0
+DRI.US,D,20100429,000000,28.4371,28.7341,28.2214,28.443,4511533.5143276,0
+DRI.US,D,20100430,000000,28.4547,28.6528,27.6096,27.6096,3836968.8579427,0
+DRI.US,D,20100503,000000,27.7636,28.2214,27.6096,28.0469,2887627.841822,0
+DRI.US,D,20100504,000000,27.7832,27.7832,26.944,27.0489,3685670.346077,0
+DRI.US,D,20100505,000000,26.7224,27.8841,26.6224,26.944,4514219.1901588,0
+DRI.US,D,20100506,000000,26.9332,27.3273,25.2685,26.4645,4869996.2673731,0
+DRI.US,D,20100507,000000,26.4645,26.893,25.8293,26.2901,4759860.0981487,0
+DRI.US,D,20100510,000000,27.2087,27.5665,26.9156,27.3803,3177900.1329024,0
+DRI.US,D,20100511,000000,27.1234,28.1518,27.0685,27.5979,3180123.74601,0
+DRI.US,D,20100512,000000,27.7214,27.892,27.5597,27.841,2021947.7188607,0
+DRI.US,D,20100513,000000,27.7214,27.8194,27.2567,27.2694,2485818.9132619,0
+DRI.US,D,20100514,000000,27.1479,27.1851,26.594,26.8205,2234853.5738859,0
+DRI.US,D,20100517,000000,26.8205,27.1979,26.2939,27.1302,3486514.1721027,0
+DRI.US,D,20100518,000000,27.3645,27.6577,26.9743,26.9783,2337650.7998491,0
+DRI.US,D,20100519,000000,26.8341,27.0577,26.3528,26.893,2844238.826055,0
+DRI.US,D,20100520,000000,26.3822,26.5361,25.8636,25.8694,3113611.1939357,0
+DRI.US,D,20100521,000000,25.0695,25.8694,24.9135,25.6646,5486036.0387688,0
+DRI.US,D,20100524,000000,25.6606,25.8214,25.4253,25.5008,3125682.9650956,0
+DRI.US,D,20100525,000000,24.9636,25.743,24.5499,25.691,3224304.2864429,0
+DRI.US,D,20100526,000000,25.845,26.3646,25.8214,25.9489,3759542.2415328,0
+DRI.US,D,20100527,000000,26.3215,27.0175,26.2999,26.9851,2456052.0777941,0
+DRI.US,D,20100528,000000,26.8812,27.0842,26.4224,26.4724,3472557.4298312,0
+DRI.US,D,20100601,000000,26.3401,26.944,26.0656,26.6008,4255505.8851106,0
+DRI.US,D,20100602,000000,26.6733,27.2518,26.4999,27.2145,3258132.7858532,0
+DRI.US,D,20100603,000000,27.1851,27.4586,26.8205,27.0303,4200734.6222481,0
+DRI.US,D,20100604,000000,26.6332,26.7224,25.9293,26.0783,3719187.7436534,0
+DRI.US,D,20100607,000000,26.1675,26.2459,25.292,25.3891,4604521.3424668,0
+DRI.US,D,20100608,000000,25.4705,25.6361,24.9694,25.5695,2747521.8559334,0
+DRI.US,D,20100609,000000,25.7763,26.4126,25.6361,25.8293,3142655.8651465,0
+DRI.US,D,20100610,000000,26.1155,26.4999,25.9724,26.4076,1880508.5851136,0
+DRI.US,D,20100611,000000,26.1509,26.7224,26.1038,26.7096,1653671.4879672,0
+DRI.US,D,20100614,000000,26.9214,27.2626,26.8401,27.0243,2645456.9942873,0
+DRI.US,D,20100615,000000,27.1351,27.3743,27.0489,27.3165,2267231.6247462,0
+DRI.US,D,20100616,000000,27.2342,27.7214,27.1724,27.5557,2678169.6071197,0
+DRI.US,D,20100617,000000,27.741,27.7449,27.2626,27.4802,2868286.4878097,0
+DRI.US,D,20100618,000000,27.6332,27.789,27.3489,27.446,3256595.6367921,0
+DRI.US,D,20100621,000000,27.6577,27.7047,26.2851,26.4831,5930910.64119,0
+DRI.US,D,20100622,000000,26.4076,26.9743,26.1214,26.1567,4293947.8717162,0
+DRI.US,D,20100623,000000,26.2028,26.2028,25.3077,25.8518,5937798.7417935,0
+DRI.US,D,20100624,000000,25.3342,25.6037,24.2233,24.3459,10718459.822558,0
+DRI.US,D,20100625,000000,24.3753,24.7303,23.9214,24.0607,6835231.6519293,0
+DRI.US,D,20100628,000000,24.242,24.6185,24.0773,24.4764,4486242.4652433,0
+DRI.US,D,20100629,000000,24.2303,24.3813,23.9214,24.0499,5778180.0408824,0
+DRI.US,D,20100630,000000,24.0597,24.4636,23.9302,23.9675,3806351.3374603,0
+DRI.US,D,20100701,000000,23.9881,24.2469,23.3136,24.1891,5075595.8193295,0
+DRI.US,D,20100702,000000,24.2165,24.3459,23.7175,23.742,3015708.9768273,0
+DRI.US,D,20100706,000000,24.1254,24.1724,23.045,23.2067,4377022.2614184,0
+DRI.US,D,20100707,000000,22.9685,23.6322,22.8783,23.6254,4924515.5887504,0
+DRI.US,D,20100708,000000,23.7606,24.0499,23.5518,23.746,4824412.1986667,0
+DRI.US,D,20100709,000000,23.7852,24.3528,23.643,24.3273,3819888.8572605,0
+DRI.US,D,20100712,000000,24.2734,24.494,24.0381,24.4832,2956559.8481585,0
+DRI.US,D,20100713,000000,24.792,25.5695,24.792,25.4175,4900129.2849994,0
+DRI.US,D,20100714,000000,25.3077,25.4557,25.0136,25.2106,2982079.3785895,0
+DRI.US,D,20100715,000000,25.1792,25.4018,24.8587,25.3656,2493402.6579662,0
+DRI.US,D,20100716,000000,25.2106,25.242,24.4567,24.5312,2671594.648362,0
+DRI.US,D,20100719,000000,24.5617,24.692,24.2606,24.5008,2542198.7256064,0
+DRI.US,D,20100720,000000,24.3028,25.2155,24.2165,25.1862,3954123.6885402,0
+DRI.US,D,20100721,000000,25.2106,25.4557,24.8891,25.0999,4728962.0760129,0
+DRI.US,D,20100722,000000,25.339,26.3479,25.3342,26.2675,5094834.1527345,0
+DRI.US,D,20100723,000000,26.0322,26.5243,26.0155,26.2675,3451761.5472448,0
+DRI.US,D,20100726,000000,26.241,26.8763,26.191,26.8205,2773094.4266771,0
+DRI.US,D,20100727,000000,27.0057,27.1096,26.5606,26.641,2705929.0707546,0
+DRI.US,D,20100728,000000,26.6224,26.8038,26.1361,26.2743,2694386.6827152,0
+DRI.US,D,20100729,000000,26.4724,26.5312,25.7234,25.896,3651122.7424277,0
+DRI.US,D,20100730,000000,25.7234,25.9724,25.4518,25.845,2096668.2593191,0
+DRI.US,D,20100802,000000,26.2096,26.3479,25.6263,26.0999,4413923.0189388,0
+DRI.US,D,20100803,000000,26.1214,26.1214,25.6714,26.0254,3684519.7792947,0
+DRI.US,D,20100804,000000,26.1509,26.2999,25.9155,26.1038,2355164.3030867,0
+DRI.US,D,20100805,000000,25.9675,26.0498,25.697,25.993,1935598.089852,0
+DRI.US,D,20100806,000000,25.7577,25.845,25.3724,25.8028,2360170.4925968,0
+DRI.US,D,20100809,000000,25.8636,26.4508,25.8636,26.2999,2060129.6039331,0
+DRI.US,D,20100810,000000,26.1361,26.2851,25.9253,26.0606,2355285.6838021,0
+DRI.US,D,20100811,000000,25.6263,25.6263,24.845,24.8861,3250314.439766,0
+DRI.US,D,20100812,000000,24.5743,25.1792,24.5743,24.9636,3450376.3790796,0
+DRI.US,D,20100813,000000,24.845,24.8959,24.4528,24.4626,2307660.5830645,0
+DRI.US,D,20100816,000000,24.3577,25.0175,24.2862,24.8096,1860897.9495139,0
+DRI.US,D,20100817,000000,25.0499,25.6107,24.8891,25.2773,2809277.0999646,0
+DRI.US,D,20100818,000000,25.3155,25.9361,25.1312,25.643,2950044.0497495,0
+DRI.US,D,20100819,000000,25.493,25.6773,25.144,25.3342,1784543.3594233,0
+DRI.US,D,20100820,000000,25.2341,25.5244,25.194,25.4626,2089711.8183127,0
+DRI.US,D,20100823,000000,25.5989,25.9087,25.4057,25.4322,1267665.5125616,0
+DRI.US,D,20100824,000000,25.1469,25.2048,24.7097,24.9322,1640535.8505361,0
+DRI.US,D,20100825,000000,24.7547,25.3155,24.7097,25.1998,3068827.8299492,0
+DRI.US,D,20100826,000000,25.339,25.7489,25.2625,25.6037,2834268.2672811,0
+DRI.US,D,20100827,000000,25.7714,26.2851,25.4449,26.2146,2357218.5951962,0
+DRI.US,D,20100830,000000,26.1567,26.4567,25.5322,25.5322,2522418.7690086,0
+DRI.US,D,20100831,000000,25.4263,25.6802,25.3165,25.4577,2231414.1136112,0
+DRI.US,D,20100901,000000,25.7234,26.4724,25.7234,26.3577,2790004.0863551,0
+DRI.US,D,20100902,000000,26.3067,27.44,26.3067,27.2832,3658525.9460677,0
+DRI.US,D,20100903,000000,27.4586,27.9312,27.3087,27.492,2041823.5560237,0
+DRI.US,D,20100907,000000,27.5979,27.9312,27.3273,27.3803,2268461.7519975,0
+DRI.US,D,20100908,000000,27.6096,27.6645,27.2087,27.3743,3015425.4151558,0
+DRI.US,D,20100909,000000,27.3449,27.3743,26.992,27.0782,2585345.9999484,0
+DRI.US,D,20100910,000000,27.1234,27.7587,27.091,27.6096,2505854.8913689,0
+DRI.US,D,20100913,000000,27.7704,28.1352,27.4714,28.0881,3468356.0250651,0
+DRI.US,D,20100914,000000,28.0625,28.5008,27.8841,28.146,1964123.5780024,0
+DRI.US,D,20100915,000000,28.0753,28.2419,27.8695,28.1753,1877156.8453559,0
+DRI.US,D,20100916,000000,28.0048,28.1096,27.4969,27.7636,2955641.842747,0
+DRI.US,D,20100917,000000,28.0547,28.1096,27.5165,27.5979,3405304.3533917,0
+DRI.US,D,20100920,000000,27.7704,27.9498,27.6096,27.7832,3033092.9393013,0
+DRI.US,D,20100921,000000,27.7636,27.8273,27.1302,27.1606,4993095.6930125,0
+DRI.US,D,20100922,000000,26.5312,26.8547,26.2812,26.7979,6610071.4446679,0
+DRI.US,D,20100923,000000,26.5666,26.9999,26.4949,26.5871,3127502.6558223,0
+DRI.US,D,20100924,000000,26.944,27.2626,26.6851,26.9077,3849218.1101489,0
+DRI.US,D,20100927,000000,26.7979,27.0577,26.7038,26.7567,3413480.7215893,0
+DRI.US,D,20100928,000000,26.7224,26.944,26.3577,26.9156,2430997.6701048,0
+DRI.US,D,20100929,000000,26.7792,26.9214,26.4724,26.5666,3940774.8698524,0
+DRI.US,D,20100930,000000,26.6567,26.8743,26.1439,26.3969,5666832.104515,0
+DRI.US,D,20101001,000000,26.6332,26.739,26.2214,26.5243,3005918.9591177,0
+DRI.US,D,20101004,000000,26.4949,26.6332,26.2528,26.5312,2400834.0522981,0
+DRI.US,D,20101005,000000,26.8097,27.3038,26.739,27.1557,2749903.5699729,0
+DRI.US,D,20101006,000000,26.893,27.1606,26.743,26.9156,2902007.8865887,0
+DRI.US,D,20101007,000000,26.9675,27.3391,26.8547,27.3391,3448887.1703011,0
+DRI.US,D,20101008,000000,27.3645,27.3645,26.992,27.2214,2522605.430109,0
+DRI.US,D,20101011,000000,27.2214,27.4184,27.0636,27.2518,1866469.2223551,0
+DRI.US,D,20101012,000000,27.1979,27.2518,26.9548,27.1557,1681292.2307845,0
+DRI.US,D,20101013,000000,27.2832,27.3332,26.541,27.2283,4082934.1278446,0
+DRI.US,D,20101014,000000,27.2214,27.6793,27.1783,27.6577,3177733.8719223,0
+DRI.US,D,20101015,000000,27.9195,27.9195,27.4518,27.6038,3380277.4858647,0
+DRI.US,D,20101018,000000,27.7047,27.7587,27.2567,27.4322,1827102.090296,0
+DRI.US,D,20101019,000000,27.1048,27.5037,26.9488,27.0489,1836368.8449212,0
+DRI.US,D,20101020,000000,27.1851,27.6645,27.043,27.5979,2777413.1321347,0
+DRI.US,D,20101021,000000,27.7773,27.9047,27.3803,27.4861,2677665.7241494,0
+DRI.US,D,20101022,000000,27.5597,28.9881,27.3489,28.9185,5133998.303597,0
+DRI.US,D,20101025,000000,29.0292,29.2341,28.6361,28.7831,3106019.2891834,0
+DRI.US,D,20101026,000000,28.7263,28.8832,28.5234,28.6361,2220566.3496665,0
+DRI.US,D,20101027,000000,28.2028,28.2028,27.5557,27.8469,3532923.4256732,0
+DRI.US,D,20101028,000000,28.0625,28.1949,27.691,28.0322,1583517.5144277,0
+DRI.US,D,20101029,000000,27.9674,28.2753,27.8479,28.1989,1721832.3697581,0
+DRI.US,D,20101101,000000,28.3959,28.6832,28.2351,28.3989,2876932.0587731,0
+DRI.US,D,20101102,000000,28.5587,28.8352,28.4371,28.487,1438732.7609589,0
+DRI.US,D,20101103,000000,28.487,28.9341,28.487,28.8626,1889647.838987,0
+DRI.US,D,20101104,000000,29.1832,29.5773,29.0841,29.5352,2211376.0954923,0
+DRI.US,D,20101105,000000,29.6028,29.8312,29.5714,29.7312,2004315.8949258,0
+DRI.US,D,20101108,000000,29.5959,29.9312,29.5047,29.6371,1553302.8963203,0
+DRI.US,D,20101109,000000,29.7244,29.7244,29.092,29.2273,963250.83811548,0
+DRI.US,D,20101110,000000,29.0724,29.7645,28.9391,29.7518,2184456.0968058,0
+DRI.US,D,20101111,000000,29.5528,30.5273,29.4057,30.4234,2995091.5952932,0
+DRI.US,D,20101112,000000,30.0949,30.2253,29.7116,30.0175,3473755.9368961,0
+DRI.US,D,20101115,000000,30.2646,30.6086,30.2184,30.2576,2510969.2015164,0
+DRI.US,D,20101116,000000,30.0548,30.3733,29.2469,29.3518,3198759.2558615,0
+DRI.US,D,20101117,000000,29.4479,30.3077,29.4096,30.245,3206935.6240592,0
+DRI.US,D,20101118,000000,30.5027,30.6253,30.0606,30.1459,2069666.6601516,0
+DRI.US,D,20101119,000000,30.1391,30.391,30.0656,30.2576,1867382.1277364,0
+DRI.US,D,20101122,000000,30.2008,30.4655,30.0656,30.3547,2512288.0692908,0
+DRI.US,D,20101123,000000,30.0548,30.542,29.9253,30.3263,3885675.1650538,0
+DRI.US,D,20101124,000000,30.5351,30.8419,30.5097,30.6498,1904586.8470487,0
+DRI.US,D,20101126,000000,30.4733,30.7616,30.3263,30.5351,552933.01939766,0
+DRI.US,D,20101129,000000,30.2714,30.5097,30.0302,30.391,2131791.1463595,0
+DRI.US,D,20101130,000000,30.1597,30.4694,30.0341,30.2037,2203608.7497057,0
+DRI.US,D,20101201,000000,30.7478,30.9979,30.4174,30.4302,3747969.2533129,0
+DRI.US,D,20101202,000000,30.4234,31.0303,30.3135,30.8606,2478852.2721954,0
+DRI.US,D,20101203,000000,30.7674,31.0704,30.6459,31.0479,1661689.7552329,0
+DRI.US,D,20101206,000000,30.9782,31.0047,30.7027,30.9174,911985.33591855,0
+DRI.US,D,20101207,000000,31.1586,31.3695,31.0155,31.0361,1964169.478273,0
+DRI.US,D,20101208,000000,30.991,31.14,30.542,30.6038,2155196.2043263,0
+DRI.US,D,20101209,000000,30.8018,30.9596,30.5351,30.6204,1586161.3700125,0
+DRI.US,D,20101210,000000,30.7194,30.738,30.3733,30.5273,1754905.044713,0
+DRI.US,D,20101213,000000,30.6086,30.6773,29.9253,29.9469,2615286.2364385,0
+DRI.US,D,20101214,000000,29.9733,30.0949,29.4096,29.8312,3258290.8867852,0
+DRI.US,D,20101215,000000,29.7822,30.3792,29.7704,30.2253,5796606.4495013,0
+DRI.US,D,20101216,000000,30.3547,30.7478,30.1008,30.6704,2526348.8521755,0
+DRI.US,D,20101217,000000,30.6704,30.8499,30.3988,30.7812,2803050.9832632,0
+DRI.US,D,20101220,000000,30.9538,31.2626,30.7478,31.1146,3999901.5583889,0
+DRI.US,D,20101221,000000,30.3381,30.4057,28.8763,29.3312,11415560.491787,0
+DRI.US,D,20101222,000000,29.2861,29.4783,29.0184,29.1223,3435590.3719199,0
+DRI.US,D,20101223,000000,29.1459,29.3067,28.79,28.843,2081693.5510471,0
+DRI.US,D,20101227,000000,28.8126,28.9822,28.5469,28.9243,1763838.257372,0
+DRI.US,D,20101228,000000,28.9185,29.1567,28.6057,28.741,2337076.5364639,0
+DRI.US,D,20101229,000000,28.8468,29.1645,28.7949,28.9753,1600558.7548814,0
+DRI.US,D,20101230,000000,28.89,29.0596,28.8468,28.9057,1466262.7232409,0
+DRI.US,D,20101231,000000,28.8361,28.9508,28.6371,28.6567,1373911.3788535,0
+DRI.US,D,20110103,000000,28.8244,29.0645,28.741,28.8057,2889432.2324585,0
+DRI.US,D,20110104,000000,28.9273,28.9341,28.3822,28.8126,3801333.9278839,0
+DRI.US,D,20110105,000000,28.7773,28.843,28.291,28.4792,3496300.1097882,0
+DRI.US,D,20110106,000000,28.3783,28.8292,28.3538,28.6469,3214994.6915653,0
+DRI.US,D,20110107,000000,28.6782,29.0645,28.3724,28.695,2343840.1963339,0
+DRI.US,D,20110110,000000,28.5302,28.6528,28.2753,28.542,2455479.854421,0
+DRI.US,D,20110111,000000,28.6665,28.6665,28.0822,28.1165,3114755.6406819,0
+DRI.US,D,20110112,000000,28.2979,28.4233,28.141,28.3822,2688157.5059958,0
+DRI.US,D,20110113,000000,28.3136,28.4792,28.2587,28.443,2675944.974006,0
+DRI.US,D,20110114,000000,28.3783,28.5695,28.291,28.4734,1602461.0660951,0
+DRI.US,D,20110118,000000,28.5361,28.5361,28.0283,28.1949,2553195.410429,0
+DRI.US,D,20110119,000000,28.2087,28.3724,28.0116,28.339,3128390.0610533,0
+DRI.US,D,20110120,000000,28.2351,29.0116,28.2351,28.6528,3192580.0594368,0
+DRI.US,D,20110121,000000,28.8184,28.8244,28.3822,28.6302,2302304.531492,0
+DRI.US,D,20110124,000000,28.5645,28.7077,28.2419,28.5901,2562243.8837674,0
+DRI.US,D,20110125,000000,28.5469,29.2076,28.5469,29.2008,3261068.3631577,0
+DRI.US,D,20110126,000000,28.7587,28.9753,27.841,28.2293,6622597.1185035,0
+DRI.US,D,20110127,000000,28.1586,28.4116,27.9626,28.3459,3077530.5212494,0
+DRI.US,D,20110128,000000,28.3901,28.4371,27.8086,27.8743,2164351.778296,0
+DRI.US,D,20110131,000000,28.8126,29.0724,28.2842,29.0645,5777948.4995175,0
+DRI.US,D,20110201,000000,29.1518,30.1517,29.1518,29.8243,4278589.6411834,0
+DRI.US,D,20110202,000000,29.7773,30.2518,29.7067,29.9851,3922634.062917,0
+DRI.US,D,20110203,000000,30.0243,30.5273,29.942,30.4174,2795452.9584749,0
+DRI.US,D,20110204,000000,30.3439,30.4891,29.9851,30.2253,2429830.7832264,0
+DRI.US,D,20110207,000000,30.2312,30.442,29.739,29.7596,2379857.6286475,0
+DRI.US,D,20110208,000000,29.8312,30.1587,29.739,30.0548,2381426.397895,0
+DRI.US,D,20110209,000000,30.039,30.5027,29.9803,30.2077,2506597.4557461,0
+DRI.US,D,20110210,000000,30.1224,30.239,30.0047,30.1645,1758470.9857334,0
+DRI.US,D,20110211,000000,30.1283,30.6038,29.9625,30.5351,2632016.3750583,0
+DRI.US,D,20110214,000000,30.4488,30.5165,30.1841,30.4969,1355056.5677092,0
+DRI.US,D,20110215,000000,30.3988,30.5027,30.1587,30.4302,1226681.6709724,0
+DRI.US,D,20110216,000000,30.542,31.0303,30.4792,30.6332,1933636.6182896,0
+DRI.US,D,20110217,000000,30.5097,30.8547,30.4606,30.8126,1989647.1884575,0
+DRI.US,D,20110218,000000,30.8126,31.0047,30.5734,30.9116,2218184.6356269,0
+DRI.US,D,20110222,000000,30.6332,30.7194,29.843,29.9312,3039580.1775419,0
+DRI.US,D,20110223,000000,29.8488,29.894,28.6469,29.1341,3945369.9969394,0
+DRI.US,D,20110224,000000,29.14,29.14,28.3057,28.89,3920362.5095267,0
+DRI.US,D,20110225,000000,29.0469,29.6097,28.9469,29.1694,1645092.2173948,0
+DRI.US,D,20110228,000000,29.3273,29.4988,28.8292,29.0783,2933697.4333904,0
+DRI.US,D,20110301,000000,29.1351,29.3871,28.7645,28.9057,2704271.560984,0
+DRI.US,D,20110302,000000,28.8292,29.0067,28.1008,28.6508,2700454.6984846,0
+DRI.US,D,20110303,000000,28.9675,29.4449,28.9527,29.0478,2374646.4179287,0
+DRI.US,D,20110304,000000,28.9822,29.2008,28.4479,28.5753,3521605.4389566,0
+DRI.US,D,20110307,000000,28.7773,29.5636,28.5361,28.6057,3862410.8679168,0
+DRI.US,D,20110308,000000,28.8184,28.9753,28.4175,28.5901,3974616.6293408,0
+DRI.US,D,20110309,000000,28.6057,29.1773,28.4479,29.1185,3869642.7105466,0
+DRI.US,D,20110310,000000,28.7822,29.2086,28.694,28.9675,2572329.7032208,0
+DRI.US,D,20110311,000000,28.7214,29.1694,28.642,28.9959,2721871.7647327,0
+DRI.US,D,20110314,000000,28.7527,29.1832,28.7008,28.8763,2608681.6975064,0
+DRI.US,D,20110315,000000,28.2479,28.8184,28.189,28.6528,5686456.0001928,0
+DRI.US,D,20110316,000000,28.5645,28.8292,28.2812,28.3312,2401244.0947152,0
+DRI.US,D,20110317,000000,28.7459,28.8949,28.3675,28.4205,1885946.2371671,0
+DRI.US,D,20110318,000000,28.6694,28.7949,28.4205,28.4968,2097748.4456866,0
+DRI.US,D,20110321,000000,28.8038,28.9616,28.6283,28.8763,888265.09609385,0
+DRI.US,D,20110322,000000,28.8038,29.1185,28.7263,28.8352,2251468.4518264,0
+DRI.US,D,20110323,000000,28.741,29.2008,28.4312,29.1626,2095094.3900416,0
+DRI.US,D,20110324,000000,29.3518,29.7518,29.2341,29.6214,3244355.56464,0
+DRI.US,D,20110325,000000,29.2547,29.4067,28.0822,28.1538,7787583.7257993,0
+DRI.US,D,20110328,000000,28.3538,28.7077,28.2537,28.4734,4578796.7908272,0
+DRI.US,D,20110329,000000,28.8184,29.393,28.5901,29.2341,3809753.0575125,0
+DRI.US,D,20110330,000000,29.4625,29.9635,29.3871,29.9381,3295511.9261936,0
+DRI.US,D,20110331,000000,29.8537,30.3381,29.6401,30.3135,4381462.3475915,0
+DRI.US,D,20110401,000000,30.2538,30.4214,29.9635,30.0194,2789197.2615991,0
+DRI.US,D,20110404,000000,30.141,30.4038,29.8606,29.9861,1769745.1121914,0
+DRI.US,D,20110405,000000,29.9695,30.2282,29.8008,29.8812,2106698.9984477,0
+DRI.US,D,20110406,000000,30.0312,30.1165,29.7302,29.8537,1943692.8575686,0
+DRI.US,D,20110407,000000,29.7302,29.9557,29.4067,29.4763,4243691.1554659,0
+DRI.US,D,20110408,000000,29.593,29.6204,28.9527,29.1243,2387508.6937485,0
+DRI.US,D,20110411,000000,29.1185,29.3155,28.842,29.0038,1822113.240888,0
+DRI.US,D,20110412,000000,28.8832,29.4763,28.8832,29.1047,2539053.0270633,0
+DRI.US,D,20110413,000000,29.1852,29.3674,28.8244,28.9057,2677130.2209928,0
+DRI.US,D,20110414,000000,28.8244,29.4322,28.7331,29.4253,2551657.2413619,0
+DRI.US,D,20110415,000000,29.5155,29.688,29.3528,29.6204,1775123.6038962,0
+DRI.US,D,20110418,000000,29.3155,29.4988,29.0989,29.3322,1810493.3323917,0
+DRI.US,D,20110419,000000,29.4136,29.8008,29.34,29.5998,2840236.3224613,0
+DRI.US,D,20110420,000000,29.8684,30.1547,29.8107,30.0959,2343790.2160394,0
+DRI.US,D,20110421,000000,30.1302,30.1302,29.7891,29.8243,2176751.991392,0
+DRI.US,D,20110425,000000,29.8371,29.8684,29.546,29.8312,1494543.4099483,0
+DRI.US,D,20110426,000000,29.8488,29.9861,29.5576,29.7518,1715096.2500505,0
+DRI.US,D,20110427,000000,29.8107,30.0253,29.1782,29.4322,3217455.9660739,0
+DRI.US,D,20110428,000000,29.3674,29.6655,29.196,29.4449,1834912.276335,0
+DRI.US,D,20110429,000000,29.4391,29.4391,29.0322,29.1704,2189791.7482581,0
+DRI.US,D,20110502,000000,29.2969,29.4136,29.0783,29.2803,1656896.7469794,0
+DRI.US,D,20110503,000000,29.2723,29.4763,28.9391,29.1243,4460190.4916737,0
+DRI.US,D,20110504,000000,29.196,30.0664,28.9881,29.9381,3862343.5475199,0
+DRI.US,D,20110505,000000,29.843,30.8743,29.8107,30.388,3066414.4957233,0
+DRI.US,D,20110506,000000,30.6557,30.8959,29.9743,30.0782,2448160.291274,0
+DRI.US,D,20110509,000000,30.0135,30.3106,29.887,29.9635,1603110.8099252,0
+DRI.US,D,20110510,000000,30.0341,30.4694,30.0341,30.1802,1959254.0692979,0
+DRI.US,D,20110511,000000,30.1165,30.5528,30.1018,30.3577,2175797.2657642,0
+DRI.US,D,20110512,000000,30.3037,31.0537,30.2665,31.0106,3081534.0448491,0
+DRI.US,D,20110513,000000,30.9851,31.4351,30.9184,31.2479,2528172.6229261,0
+DRI.US,D,20110516,000000,31.1302,31.3038,30.9488,31.1675,2853268.9392852,0
+DRI.US,D,20110517,000000,30.9322,31.2655,30.5968,31.1116,3019953.2218461,0
+DRI.US,D,20110518,000000,31.2361,31.6067,31.1254,31.5723,2706582.8946087,0
+DRI.US,D,20110519,000000,31.6704,32.3724,31.6018,32.3136,3421234.8072975,0
+DRI.US,D,20110520,000000,32.3262,32.3262,31.6292,31.9998,3000852.5892527,0
+DRI.US,D,20110523,000000,31.7195,32.341,31.636,31.9694,1988759.7832264,0
+DRI.US,D,20110524,000000,32.0821,32.0821,31.6773,31.9165,2308930.4905503,0
+DRI.US,D,20110525,000000,31.9312,31.942,31.5597,31.6626,2037700.6917205,0
+DRI.US,D,20110526,000000,31.5547,31.7998,31.291,31.7351,3355780.0014584,0
+DRI.US,D,20110527,000000,31.84,31.8576,31.3527,31.6234,2324964.9850694,0
+DRI.US,D,20110531,000000,31.7861,31.9115,31.3302,31.4566,2732145.2652923,0
+DRI.US,D,20110601,000000,31.2429,31.3587,31.0165,31.0537,5144621.666219,0
+DRI.US,D,20110602,000000,30.9998,31.0969,30.4214,30.4272,3036020.3565577,0
+DRI.US,D,20110603,000000,30.1351,30.1469,29.6763,29.8606,5443336.5470663,0
+DRI.US,D,20110606,000000,29.9086,30.4635,29.5616,29.5763,3486558.0323611,0
+DRI.US,D,20110607,000000,29.6694,30.0057,29.5969,29.7282,2751633.5001704,0
+DRI.US,D,20110608,000000,29.6321,29.893,29.3341,29.3812,3016913.6039283,0
+DRI.US,D,20110609,000000,29.4705,29.6587,29.2292,29.5538,2363449.8119276,0
+DRI.US,D,20110610,000000,29.3674,29.6204,29.0733,29.1645,2449729.0605215,0
+DRI.US,D,20110613,000000,29.1714,29.4695,28.8989,29.1302,2209827.726365,0
+DRI.US,D,20110614,000000,29.4136,29.6763,29.3674,29.5322,1978878.9849817,0
+DRI.US,D,20110615,000000,29.2028,29.3812,28.9675,29.196,3316494.4698803,0
+DRI.US,D,20110616,000000,29.2234,29.3341,28.9253,29.1037,3349395.783825,0
+DRI.US,D,20110617,000000,29.3106,29.6401,29.1469,29.2665,3219883.580384,0
+DRI.US,D,20110620,000000,29.0645,29.4136,29.0038,29.2891,2677952.345839,0
+DRI.US,D,20110621,000000,29.4695,30.2145,29.3674,30.1165,3204787.4913965,0
+DRI.US,D,20110622,000000,30.0253,30.4469,29.942,29.9743,2536419.3715386,0
+DRI.US,D,20110623,000000,29.7146,30.2832,29.6165,30.2361,2537244.5564028,0
+DRI.US,D,20110624,000000,30.2636,30.5175,30.041,30.1312,2122262.250189,0
+DRI.US,D,20110627,000000,30.0057,30.1557,29.8155,29.9479,3246282.355998,0
+DRI.US,D,20110628,000000,30.293,30.6547,30.2165,30.589,2775837.2228452,0
+DRI.US,D,20110629,000000,30.7185,31.0263,30.3499,30.6184,3523353.7292623,0
+DRI.US,D,20110630,000000,30.8988,31.0233,30.6214,30.9086,4854944.0386441,0
+DRI.US,D,20110701,000000,30.943,33.3135,30.7008,32.7861,10027430.229117,0
+DRI.US,D,20110705,000000,33.0342,33.3547,32.5488,33.2184,4706092.5212027,0
+DRI.US,D,20110706,000000,32.992,33.0939,32.692,33.0753,3665895.4895093,0
+DRI.US,D,20110707,000000,33.3782,33.6489,33.2302,33.5832,3772612.5985791,0
+DRI.US,D,20110708,000000,33.242,33.4302,32.992,33.3263,4253077.2507944,0
+DRI.US,D,20110711,000000,32.9223,33.3057,32.5704,32.6734,3880367.0537638,0
+DRI.US,D,20110712,000000,32.7116,33.1802,32.5851,32.891,2985806.4805598,0
+DRI.US,D,20110713,000000,33.0538,33.391,32.9361,33.0342,2811816.9149362,0
+DRI.US,D,20110714,000000,33.1802,33.391,32.7174,32.842,2964279.2536624,0
+DRI.US,D,20110715,000000,32.9086,33.1283,32.6233,32.9361,2935194.802217,0
+DRI.US,D,20110718,000000,32.7909,33.1724,32.6734,32.8842,2234602.6524068,0
+DRI.US,D,20110719,000000,33.1115,33.593,33.0282,33.5674,2372245.3237749,0
+DRI.US,D,20110720,000000,33.5616,33.5616,33.04,33.2302,1872657.598834,0
+DRI.US,D,20110721,000000,33.3547,33.5439,33.0616,33.5282,3512268.3039166,0
+DRI.US,D,20110722,000000,33.5832,33.6939,33.3135,33.3616,1641777.1978535,0
+DRI.US,D,20110725,000000,33.0616,33.3616,32.8714,33.2518,1646677.3067384,0
+DRI.US,D,20110726,000000,33.3263,33.4793,33.1067,33.1802,1281356.0332637,0
+DRI.US,D,20110727,000000,32.9861,32.9861,32.0498,32.0989,2659457.5968172,0
+DRI.US,D,20110728,000000,32.1959,32.4204,31.7106,31.7155,2348101.781455,0
+DRI.US,D,20110729,000000,31.4204,32.1714,31.1841,31.8126,2117518.2022241,0
+DRI.US,D,20110801,000000,32.0919,32.0919,31.0459,31.3881,2975932.8223571,0
+DRI.US,D,20110802,000000,31.1488,31.2302,30.1949,30.2282,3334806.6378258,0
+DRI.US,D,20110803,000000,30.2361,30.8695,29.7146,30.8557,2867221.6015325,0
+DRI.US,D,20110804,000000,30.4244,30.8821,29.6635,29.7028,4259859.2707727,0
+DRI.US,D,20110805,000000,29.9635,30.6939,29.3292,30.0312,5925075.1867914,0
+DRI.US,D,20110808,000000,29.3341,29.9008,28.1518,28.2145,8541596.6505112,0
+DRI.US,D,20110809,000000,28.54,29.0244,27.4596,28.8802,8632751.5278457,0
+DRI.US,D,20110810,000000,28.4205,29.3234,28.14,28.2077,6216061.4820807,0
+DRI.US,D,20110811,000000,29.0282,30.8253,28.6518,30.3303,5880553.9643503,0
+DRI.US,D,20110812,000000,30.6939,30.8312,29.9244,30.4919,3862533.2686383,0
+DRI.US,D,20110815,000000,30.6811,30.8959,30.1489,30.6547,2785070.3172719,0
+DRI.US,D,20110816,000000,30.3303,30.6243,30.0724,30.3851,2569379.8458321,0
+DRI.US,D,20110817,000000,30.5567,30.8018,29.9136,30.3439,2644424.7482025,0
+DRI.US,D,20110818,000000,29.6518,29.8037,28.092,28.4009,4877225.0499849,0
+DRI.US,D,20110819,000000,28.1204,28.9233,28.0008,28.146,3305142.8229653,0
+DRI.US,D,20110822,000000,28.8312,29.0116,28.5038,28.5881,2928414.8222508,0
+DRI.US,D,20110823,000000,28.7273,29.6734,28.6116,29.6694,2671987.3506769,0
+DRI.US,D,20110824,000000,29.5969,29.9244,29.14,29.7146,2659974.7398657,0
+DRI.US,D,20110825,000000,29.7146,29.7282,28.291,28.34,3966089.3790748,0
+DRI.US,D,20110826,000000,28.1734,28.9312,27.7214,28.7018,3737616.1922844,0
+DRI.US,D,20110829,000000,29.0773,29.8596,29.0645,29.8469,2187426.3543147,0
+DRI.US,D,20110830,000000,29.7146,30.439,29.7146,30.2881,3432365.1129079,0
+DRI.US,D,20110831,000000,30.5714,30.8086,29.887,30.1165,3200050.5834736,0
+DRI.US,D,20110901,000000,30.1312,30.2998,29.6165,29.741,2406505.2857285,0
+DRI.US,D,20110902,000000,29.1214,29.493,28.9969,29.0685,2161956.8041782,0
+DRI.US,D,20110906,000000,28.4009,29.0724,28.2645,28.9165,2761430.6579221,0
+DRI.US,D,20110907,000000,27.5509,28.1116,27.3048,27.8881,9404406.4765529,0
+DRI.US,D,20110908,000000,27.9155,28.2527,27.6244,27.7704,5306733.2618251,0
+DRI.US,D,20110909,000000,27.5577,27.6626,26.8998,27.1567,6161830.8224049,0
+DRI.US,D,20110912,000000,26.8185,27.4871,26.742,27.1821,6165564.0444113,0
+DRI.US,D,20110913,000000,27.1891,27.8008,26.9548,27.3743,5277740.6109209,0
+DRI.US,D,20110914,000000,27.5626,28.5155,27.3989,28.14,4221790.6063677,0
+DRI.US,D,20110915,000000,28.4009,28.4763,27.9959,28.2988,2346724.7733378,0
+DRI.US,D,20110916,000000,28.4125,28.7518,28.3057,28.5597,3269924.0553597,0
+DRI.US,D,20110919,000000,28.1077,29.0714,28.0145,28.9312,2921434.921106,0
+DRI.US,D,20110920,000000,28.9655,29.039,28.0302,28.0714,3213523.842895,0
+DRI.US,D,20110921,000000,28.092,28.3204,27.44,27.4753,3239362.635208,0
+DRI.US,D,20110922,000000,26.8665,28.1018,26.7057,27.8999,5507400.0647042,0
+DRI.US,D,20110923,000000,27.8283,29.2577,27.5351,28.8361,5444454.4736561,0
+DRI.US,D,20110926,000000,29.1283,29.991,28.6116,29.9557,4773601.6191514,0
+DRI.US,D,20110927,000000,30.3606,30.4322,29.2616,29.4145,4623123.19212,0
+DRI.US,D,20110928,000000,28.2695,28.6812,27.0998,27.7391,8848084.997181,0
+DRI.US,D,20110929,000000,28.0038,28.291,26.6449,27.2322,8739552.2774086,0
+DRI.US,D,20110930,000000,26.8361,27.8969,26.6939,26.7646,5430986.3142649,0
+DRI.US,D,20111003,000000,26.6243,27.438,25.9665,26.0077,5989913.908999,0
+DRI.US,D,20111004,000000,25.6009,26.3283,25.4822,26.3077,6505023.0654348,0
+DRI.US,D,20111005,000000,26.3782,27.2694,26.24,27.093,5535025.9075514,0
+DRI.US,D,20111006,000000,26.7979,27.7763,26.7979,27.3901,3621022.3649938,0
+DRI.US,D,20111007,000000,27.6244,28.2842,27.4969,27.9018,4279143.5044483,0
+DRI.US,D,20111010,000000,28.2842,28.7126,28.1253,28.6861,3172119.7588286,0
+DRI.US,D,20111011,000000,28.5597,29.1302,28.541,29.0342,3065298.6091454,0
+DRI.US,D,20111012,000000,29.3194,30.0175,28.9587,29.3008,4400540.5400525,0
+DRI.US,D,20111013,000000,29.1792,29.9214,29.1792,29.5224,3622898.156051,0
+DRI.US,D,20111014,000000,29.7891,29.8322,28.9449,29.5096,2518596.8064792,0
+DRI.US,D,20111017,000000,29.3253,29.492,28.7263,28.7949,2135239.7866883,0
+DRI.US,D,20111018,000000,28.7763,29.7822,28.34,29.5714,2484121.6232568,0
+DRI.US,D,20111019,000000,29.5528,29.7508,29.0469,29.1547,2322846.4325812,0
+DRI.US,D,20111020,000000,29.1724,29.3322,28.8361,29.1243,2306416.175729,0
+DRI.US,D,20111021,000000,29.7822,29.9881,29.4243,29.8322,3571648.9739503,0
+DRI.US,D,20111024,000000,29.9783,30.4146,29.8253,30.1655,3565288.2164553,0
+DRI.US,D,20111025,000000,30.2773,30.44,29.7224,29.7822,3407924.7488382,0
+DRI.US,D,20111026,000000,30.44,30.44,29.0783,29.5782,3048698.0112891,0
+DRI.US,D,20111027,000000,30.3557,31.089,29.9332,30.9508,3718187.1177549,0
+DRI.US,D,20111028,000000,30.7606,30.9822,30.3557,30.6733,3979570.7985444,0
+DRI.US,D,20111031,000000,30.7626,30.8959,30.2832,30.2832,3352158.9801134,0
+DRI.US,D,20111101,000000,29.6401,30.4586,29.6401,29.9155,4012105.9303306,0
+DRI.US,D,20111102,000000,30.3518,30.4194,29.6097,29.8107,2248368.6535538,0
+DRI.US,D,20111103,000000,29.5782,30.1224,29.3008,30.0606,2915964.6288601,0
+DRI.US,D,20111104,000000,29.8596,30.1891,29.6351,29.9508,2268433.1918292,0
+DRI.US,D,20111107,000000,30.1802,30.2047,29.6097,29.9282,1777270.7165529,0
+DRI.US,D,20111108,000000,30.0332,30.1949,29.6459,30.0949,2162776.8890124,0
+DRI.US,D,20111109,000000,29.5596,29.896,29.3322,29.3861,1961243.0810226,0
+DRI.US,D,20111110,000000,29.6321,29.7292,29.2057,29.4243,1926311.9551126,0
+DRI.US,D,20111111,000000,29.8322,30.1949,29.6401,29.9831,1635614.3215249,0
+DRI.US,D,20111114,000000,30.2282,30.3439,29.7694,29.8832,3560949.1108774,0
+DRI.US,D,20111115,000000,29.7096,30.5674,29.6459,30.4146,2585568.3612593,0
+DRI.US,D,20111116,000000,30.2498,30.3616,29.5969,29.7763,2913018.8514955,0
+DRI.US,D,20111117,000000,29.69,30.0027,29.3322,29.6587,3846522.2342574,0
+DRI.US,D,20111118,000000,29.2831,29.492,29.0989,29.391,3244045.4828122,0
+DRI.US,D,20111121,000000,29.0783,29.0783,28.4283,28.644,3296704.3132224,0
+DRI.US,D,20111122,000000,28.6332,28.8959,28.2527,28.491,2982694.4422152,0
+DRI.US,D,20111123,000000,28.2979,28.6812,28.1871,28.2527,2795699.7999299,0
+DRI.US,D,20111125,000000,28.2527,28.5048,28.1616,28.2057,824757.48173283,0
+DRI.US,D,20111128,000000,28.8184,29.2929,28.6498,29.1185,1999481.0664257,0
+DRI.US,D,20111129,000000,29.1547,29.6097,29.1547,29.3459,2121829.7676397,0
+DRI.US,D,20111130,000000,30.041,30.1714,29.8027,30.1714,2930866.9167053,0
+DRI.US,D,20111201,000000,30.1018,30.2636,29.7577,30.0106,2335592.4277156,0
+DRI.US,D,20111202,000000,30.3263,30.4841,30.0106,30.0606,2494130.9422592,0
+DRI.US,D,20111205,000000,30.4773,30.5008,30.0656,30.1871,2505511.1493426,0
+DRI.US,D,20111206,000000,27.1733,27.7233,26.4008,26.4459,25174755.138694,0
+DRI.US,D,20111207,000000,26.388,27.6136,26.3459,27.4704,10871185.322836,0
+DRI.US,D,20111208,000000,27.3165,27.6714,27.1086,27.243,4761811.369651,0
+DRI.US,D,20111209,000000,27.3714,27.7331,27.2067,27.3283,4393169.976605,0
+DRI.US,D,20111212,000000,27.2195,27.6881,27.0792,27.6685,4076906.9123157,0
+DRI.US,D,20111213,000000,27.7508,27.8881,27.3597,27.4694,3628227.6874673,0
+DRI.US,D,20111214,000000,27.4616,27.6106,27.0303,27.2754,4215900.0716446,0
+DRI.US,D,20111215,000000,27.4792,27.8204,27.2459,27.6616,4792232.0289729,0
+DRI.US,D,20111216,000000,27.6498,28.1008,27.0205,27.6264,10297736.922505,0
+DRI.US,D,20111219,000000,27.7636,28.0038,27.2322,27.2754,3881765.4820072,0
+DRI.US,D,20111220,000000,27.6685,27.9479,27.5509,27.7832,3890343.7325738,0
+DRI.US,D,20111221,000000,27.7704,28.291,27.6548,28.2695,3045362.5916277,0
+DRI.US,D,20111222,000000,28.2419,28.5282,28.0959,28.4381,2865939.4539746,0
+DRI.US,D,20111223,000000,28.6674,29.0322,28.5234,28.9037,2391307.1961398,0
+DRI.US,D,20111227,000000,28.9037,29.4018,28.6626,29.2812,2280971.1057369,0
+DRI.US,D,20111228,000000,29.2999,29.2999,28.489,28.5891,1894073.645076,0
+DRI.US,D,20111229,000000,28.7518,28.9969,28.6744,28.9233,1308855.3953653,0
+DRI.US,D,20111230,000000,28.8626,29.0048,28.6469,28.8224,1184017.8794802,0
+DRI.US,D,20120103,000000,29.1528,29.2812,28.0959,28.2419,3374163.5698248,0
+DRI.US,D,20120104,000000,28.2067,28.5577,28.1949,28.4322,2987302.8293804,0
+DRI.US,D,20120105,000000,28.3361,28.8312,28.0831,28.7391,2943110.0488753,0
+DRI.US,D,20120106,000000,28.6674,28.7194,28.1047,28.3086,4276298.707679,0
+DRI.US,D,20120109,000000,28.4175,28.496,27.9665,28.1047,3301787.0031835,0
+DRI.US,D,20120110,000000,28.3704,28.5577,28.1498,28.3361,2480868.8240824,0
+DRI.US,D,20120111,000000,28.3165,28.6126,28.2537,28.4381,1937436.1406868,0
+DRI.US,D,20120112,000000,28.4243,28.6548,28.3008,28.5076,2648076.3697278,0
+DRI.US,D,20120113,000000,28.3272,28.5577,28.2214,28.4489,2456245.8789365,0
+DRI.US,D,20120117,000000,28.7194,29.3057,28.6126,28.6674,4177645.7661453,0
+DRI.US,D,20120118,000000,28.7645,29.3371,28.7057,29.2616,3014284.0284277,0
+DRI.US,D,20120119,000000,29.4695,29.6763,29.0322,29.4391,2438235.6327708,0
+DRI.US,D,20120120,000000,29.4537,30.1733,29.4136,29.8469,3267674.9421018,0
+DRI.US,D,20120123,000000,29.7793,29.9146,29.3371,29.6832,2313270.6161342,0
+DRI.US,D,20120124,000000,29.2812,29.5792,29.1636,29.4185,4305765.661379,0
+DRI.US,D,20120125,000000,29.4695,29.9322,29.3949,29.842,2016156.1247208,0
+DRI.US,D,20120126,000000,30.0096,30.0096,29.4537,29.792,1972920.1098557,0
+DRI.US,D,20120127,000000,29.6273,29.6547,29.3664,29.4537,2046440.103237,0
+DRI.US,D,20120130,000000,29.2439,29.6057,29.1636,29.5292,2071283.3696817,0
+DRI.US,D,20120131,000000,29.6106,29.6175,29.1145,29.2881,2607019.0877058,0
+DRI.US,D,20120201,000000,29.5047,30.1096,29.3371,29.9508,2259546.8994467,0
+DRI.US,D,20120202,000000,30.1165,30.1949,29.689,29.9714,1479399.3806782,0
+DRI.US,D,20120203,000000,30.3283,30.9841,30.2576,30.9782,3361880.6574202,0
+DRI.US,D,20120206,000000,30.7959,31.2842,30.7538,30.8635,3174983.9357121,0
+DRI.US,D,20120207,000000,30.8988,31.5351,30.8086,31.3811,2506547.4754514,0
+DRI.US,D,20120208,000000,31.4684,31.7361,31.0861,31.3695,2469043.8943775,0
+DRI.US,D,20120209,000000,31.5597,31.6037,31.2479,31.5567,2495807.8321441,0
+DRI.US,D,20120210,000000,31.2283,31.843,31.2283,31.5743,3568138.1132547,0
+DRI.US,D,20120213,000000,31.7145,31.7145,31.3811,31.4684,2142886.7717654,0
+DRI.US,D,20120214,000000,31.3871,31.4626,30.9086,31.2429,2246156.2605123,0
+DRI.US,D,20120215,000000,31.4576,31.8244,31.3616,31.4273,2453004.2998282,0
+DRI.US,D,20120216,000000,31.6812,32.7577,31.5351,32.2685,5073880.1692162,0
+DRI.US,D,20120217,000000,32.4018,32.7243,32.2253,32.4978,2519121.0895696,0
+DRI.US,D,20120221,000000,32.7243,33.1351,32.4567,32.5164,3519544.006805,0
+DRI.US,D,20120222,000000,32.4694,32.5096,31.9027,31.9998,3236942.1609399,0
+DRI.US,D,20120223,000000,32.3184,32.3184,31.6606,31.7968,4703981.1087565,0
+DRI.US,D,20120224,000000,31.9165,32.042,31.2547,31.4057,5106557.0818381,0
+DRI.US,D,20120227,000000,31.4057,31.7832,30.9782,31.3616,3824023.9616359,0
+DRI.US,D,20120228,000000,31.5597,32.6635,31.4518,32.5959,3548448.9371921,0
+DRI.US,D,20120229,000000,32.5851,32.9371,32.2969,32.5586,3760546.9474552,0
+DRI.US,D,20120301,000000,32.6822,32.69,31.9998,32.0126,2946600.5094507,0
+DRI.US,D,20120302,000000,31.9292,32.0998,31.638,31.7684,2044382.7511095,0
+DRI.US,D,20120305,000000,32.0557,32.5812,31.9576,32.4351,3025004.2916208,0
+DRI.US,D,20120306,000000,31.9351,32.0361,31.5302,31.6244,2660584.7034612,0
+DRI.US,D,20120307,000000,31.9292,32.392,31.8763,32.2949,2897248.5385336,0
+DRI.US,D,20120308,000000,32.3145,32.8694,32.2341,32.8125,2170661.5354904,0
+DRI.US,D,20120309,000000,32.9273,32.9949,32.7106,32.8576,1859597.4418477,0
+DRI.US,D,20120312,000000,32.8576,33.1293,32.7371,32.9047,1913846.4616318,0
+DRI.US,D,20120313,000000,32.9047,33.6283,32.8988,33.6145,2286376.117598,0
+DRI.US,D,20120314,000000,33.5724,33.9675,33.391,33.5253,3406489.6003784,0
+DRI.US,D,20120315,000000,33.5008,33.8861,33.3263,33.8586,2191048.3956657,0
+DRI.US,D,20120316,000000,33.8968,33.9488,33.4517,33.5253,3167067.6690478,0
+DRI.US,D,20120319,000000,33.5851,33.6871,33.0204,33.5468,2671514.067887,0
+DRI.US,D,20120320,000000,33.2743,33.6351,33.2332,33.6018,2044415.3913019,0
+DRI.US,D,20120321,000000,33.6929,33.8391,33.3537,33.4116,2019142.702326,0
+DRI.US,D,20120322,000000,33.2146,33.386,32.7783,33.0949,4040369.2769357,0
+DRI.US,D,20120323,000000,32.5547,32.6968,31.8146,32.5076,7059212.73224,0
+DRI.US,D,20120326,000000,32.9273,33.2969,32.6714,33.1616,3164561.5142747,0
+DRI.US,D,20120327,000000,33.0822,33.1616,32.3763,32.4498,4456156.3678935,0
+DRI.US,D,20120328,000000,32.4763,32.7174,31.9753,32.0557,3847491.2399694,0
+DRI.US,D,20120329,000000,32.0361,32.4606,31.7125,32.3704,3846866.9962896,0
+DRI.US,D,20120330,000000,32.5891,32.7537,32.2597,32.6606,4491591.3767738,0
+DRI.US,D,20120402,000000,32.0998,32.9802,32.0194,32.7322,4235838.1291743,0
+DRI.US,D,20120403,000000,32.7371,32.837,32.3841,32.4724,3002029.6761914,0
+DRI.US,D,20120404,000000,32.1557,32.1753,31.8351,31.9958,4178017.0483339,0
+DRI.US,D,20120405,000000,32.0008,32.1861,31.7469,32.1488,2158582.6242884,0
+DRI.US,D,20120409,000000,31.7469,31.8665,31.4351,31.7351,3270869.6009334,0
+DRI.US,D,20120410,000000,31.741,31.9292,31.2283,31.3998,3684128.0969857,0
+DRI.US,D,20120411,000000,31.7351,32.3145,31.5096,32.1047,3040857.2250698,0
+DRI.US,D,20120412,000000,32.1292,32.2057,31.8537,32.0655,2942508.2453278,0
+DRI.US,D,20120413,000000,32.0126,32.5282,31.9576,32.3792,2666447.6980221,0
+DRI.US,D,20120416,000000,32.5214,32.6772,31.9292,32.336,2620623.9279028,0
+DRI.US,D,20120417,000000,32.4311,32.4311,31.9213,32.0793,3891658.5203242,0
+DRI.US,D,20120418,000000,32.0429,32.4724,31.942,32.3498,2668900.8124825,0
+DRI.US,D,20120419,000000,32.3743,32.5498,31.8351,32.0126,2657448.1849723,0
+DRI.US,D,20120420,000000,32.0655,32.4125,32.0126,32.1557,2497856.0042175,0
+DRI.US,D,20120423,000000,32.0194,32.4841,31.5243,32.1674,3583229.1022122,0
+DRI.US,D,20120424,000000,32.2126,32.7096,31.8469,32.4537,3828430.3876106,0
+DRI.US,D,20120425,000000,32.4841,32.8449,32.1292,32.7174,3883952.3748984,0
+DRI.US,D,20120426,000000,32.6772,32.9597,32.5214,32.7537,2146742.3944932,0
+DRI.US,D,20120427,000000,32.7871,32.7871,32.1616,32.4841,3468420.2854439,0
+DRI.US,D,20120430,000000,32.4125,32.5567,32.1626,32.2507,2012351.5022935,0
+DRI.US,D,20120501,000000,32.6478,33.391,32.5214,33.092,4618024.1820625,0
+DRI.US,D,20120502,000000,33.0047,33.2184,32.6194,32.8312,3623182.7377286,0
+DRI.US,D,20120503,000000,32.889,32.889,32.4606,32.5214,2105746.3128319,0
+DRI.US,D,20120504,000000,32.4665,32.8449,32.1998,32.6017,3574691.6518861,0
+DRI.US,D,20120507,000000,32.4391,32.6772,32.2949,32.4841,2358449.7424535,0
+DRI.US,D,20120508,000000,32.3626,32.3626,31.9488,32.2949,3644791.5651071,0
+DRI.US,D,20120509,000000,31.9958,32.5214,31.99,32.3145,2594877.9561369,0
+DRI.US,D,20120510,000000,32.5861,32.8949,32.4175,32.7723,2443991.5267003,0
+DRI.US,D,20120511,000000,32.642,33.1939,32.5498,32.6067,2832646.457721,0
+DRI.US,D,20120514,000000,32.2881,32.6135,32.0429,32.4802,2915542.3463708,0
+DRI.US,D,20120515,000000,32.5439,33.4243,32.4949,33.1714,4326657.4245306,0
+DRI.US,D,20120516,000000,33.4106,35.9586,33.2057,34.3704,13988855.120696,0
+DRI.US,D,20120517,000000,34.2096,34.2096,33.2949,33.3175,3678372.2030563,0
+DRI.US,D,20120518,000000,33.3724,33.6155,32.8508,32.9283,2358874.0649547,0
+DRI.US,D,20120521,000000,32.9802,33.6567,32.7096,33.586,2454746.4700979,0
+DRI.US,D,20120522,000000,33.7528,33.9783,33.5528,33.7332,2317969.7838346,0
+DRI.US,D,20120523,000000,33.5312,34.3871,33.3527,34.3449,2331322.6825464,0
+DRI.US,D,20120524,000000,34.4302,34.9008,34.0616,34.287,2643872.9249496,0
+DRI.US,D,20120525,000000,34.1056,34.4234,34.041,34.1713,2450965.3078089,0
+DRI.US,D,20120529,000000,34.3517,34.6665,34.1312,34.6154,1900692.4640923,0
+DRI.US,D,20120530,000000,33.8301,33.8301,33.1145,33.2655,4484621.6756892,0
+DRI.US,D,20120531,000000,33.3273,33.5194,33.0861,33.3135,3031946.452543,0
+DRI.US,D,20120601,000000,32.5282,32.8312,31.8763,32.1184,3489851.6317761,0
+DRI.US,D,20120604,000000,31.8008,32.0881,31.2361,31.6655,4289580.20597,0
+DRI.US,D,20120605,000000,31.4282,31.8449,31.1626,31.7155,3952311.1378557,0
+DRI.US,D,20120606,000000,32.0723,32.4429,31.8449,32.0793,3330738.8538473,0
+DRI.US,D,20120607,000000,32.5999,32.6459,31.5959,31.6959,3715280.1006188,0
+DRI.US,D,20120608,000000,31.5096,32.2635,31.4351,32.2126,2249730.3615808,0
+DRI.US,D,20120611,000000,32.4057,32.5214,31.8714,31.8714,3121051.1177921,0
+DRI.US,D,20120612,000000,31.9832,32.1233,31.4714,31.9351,3767906.2908367,0
+DRI.US,D,20120613,000000,31.8008,32.2949,31.6184,31.7351,2167090.49444,0
+DRI.US,D,20120614,000000,31.494,32.642,31.494,32.2821,3325227.7613608,0
+DRI.US,D,20120615,000000,32.6175,33.5263,32.4832,33.1351,5602343.2443698,0
+DRI.US,D,20120618,000000,32.9802,33.3233,32.5723,33.237,2715882.2894263,0
+DRI.US,D,20120619,000000,33.1321,33.341,32.8753,33.1586,3435497.5513728,0
+DRI.US,D,20120620,000000,33.2714,33.4106,32.8125,33.1321,2816759.8640735,0
+DRI.US,D,20120621,000000,33.1645,33.4753,32.2881,32.4537,4537915.9698452,0
+DRI.US,D,20120622,000000,31.94,32.4096,31.5175,32.2283,7235865.5335627,0
+DRI.US,D,20120625,000000,31.6136,32.0126,31.3763,31.9017,3745253.9973072,0
+DRI.US,D,20120626,000000,31.9213,32.3626,31.692,32.2204,3814530.7656759,0
+DRI.US,D,20120627,000000,32.2949,32.4606,31.6851,31.8714,3304159.537169,0
+DRI.US,D,20120628,000000,32.0361,32.0361,31.4165,31.688,3714715.0172878,0
+DRI.US,D,20120629,000000,32.3342,32.6361,31.8675,32.6037,2916826.5339408,0
+DRI.US,D,20120702,000000,32.7537,33.0194,32.4773,32.6547,2335791.328888,0
+DRI.US,D,20120703,000000,32.7322,33.0822,32.4694,33.0135,1270960.1319825,0
+DRI.US,D,20120705,000000,32.9018,33.7498,32.9018,33.4106,2988311.6153269,0
+DRI.US,D,20120706,000000,33.0332,33.1684,32.8596,33.0262,1829142.1023214,0
+DRI.US,D,20120709,000000,33.0332,33.3518,32.8832,33.1175,1726697.7984386,0
+DRI.US,D,20120710,000000,33.2596,33.4753,32.7243,32.9439,2050426.2867346,0
+DRI.US,D,20120711,000000,33.0135,33.2038,32.5645,32.7587,1479639.0820911,0
+DRI.US,D,20120712,000000,32.6115,32.9086,32.2606,32.642,3138360.6198271,0
+DRI.US,D,20120713,000000,32.2773,32.9615,32.2076,32.6547,3111917.9839546,0
+DRI.US,D,20120716,000000,32.6547,33.1489,32.6302,32.7243,1707598.1858513,0
+DRI.US,D,20120717,000000,32.839,33.3842,32.7929,33.3518,1856015.1807312,0
+DRI.US,D,20120718,000000,33.2292,33.6851,33.0135,33.4753,1907737.6456219,0
+DRI.US,D,20120719,000000,33.391,34.1459,33.3664,33.8723,1934924.8858836,0
+DRI.US,D,20120720,000000,33.2164,33.3077,32.8518,33.2292,2121815.4875555,0
+DRI.US,D,20120723,000000,32.7793,32.891,32.2214,32.4508,2471926.4313693,0
+DRI.US,D,20120724,000000,32.5468,32.689,31.8116,31.9958,2804030.1890354,0
+DRI.US,D,20120725,000000,32.3763,32.3763,31.7204,31.8949,1420052.3708428,0
+DRI.US,D,20120726,000000,32.4204,33.2468,32.4204,33.1567,3306572.8713951,0
+DRI.US,D,20120727,000000,33.2292,34.0077,33.2292,33.8057,3180208.4065091,0
+DRI.US,D,20120730,000000,33.8057,33.9154,33.2792,33.7145,2199261.4840797,0
+DRI.US,D,20120731,000000,33.64,33.7812,33.1655,33.2763,1817251.8922316,0
+DRI.US,D,20120801,000000,33.4645,33.5538,33.1763,33.3518,2025982.8626469,0
+DRI.US,D,20120802,000000,33.1625,33.4449,32.9557,33.2939,1926305.8350765,0
+DRI.US,D,20120803,000000,33.8135,34.4262,33.593,34.1056,1689915.3616156,0
+DRI.US,D,20120806,000000,34.1243,34.641,34.1184,34.3557,1884843.6106674,0
+DRI.US,D,20120807,000000,34.588,35.0253,34.4841,34.5361,2120804.661597,0
+DRI.US,D,20120808,000000,34.3037,34.8126,34.1126,34.7714,1751712.4258933,0
+DRI.US,D,20120809,000000,34.8615,34.9724,34.5096,34.5361,1649804.6451733,0
+DRI.US,D,20120810,000000,34.3557,34.5096,34.0684,34.3655,2245416.7561531,0
+DRI.US,D,20120813,000000,34.3713,34.4135,34.093,34.3773,1573614.2760507,0
+DRI.US,D,20120814,000000,34.5665,35.0311,34.4841,34.7273,2159972.8924836,0
+DRI.US,D,20120815,000000,34.791,35.1714,34.5723,34.6979,1922730.7140021,0
+DRI.US,D,20120816,000000,34.7194,35.0792,34.7037,35.0116,1857222.8678502,0
+DRI.US,D,20120817,000000,35.0959,35.1145,34.841,35.0311,1478174.3534569,0
+DRI.US,D,20120820,000000,34.9439,35.0047,34.5665,34.7645,1591778.5431243,0
+DRI.US,D,20120821,000000,34.7449,34.937,34.4214,34.5586,1874448.7293922,0
+DRI.US,D,20120822,000000,34.5665,34.6714,34.1243,34.3655,1411364.9796329,0
+DRI.US,D,20120823,000000,34.0155,34.0155,33.4371,33.4577,3042371.9339985,0
+DRI.US,D,20120824,000000,33.4811,34.0684,33.3518,34.04,1708510.0712266,0
+DRI.US,D,20120827,000000,34.1723,34.2233,33.9038,33.9234,1590313.8144901,0
+DRI.US,D,20120828,000000,33.938,34.1881,33.7929,33.8723,1403970.956047,0
+DRI.US,D,20120829,000000,33.9635,34.3116,33.9635,34.1243,1285242.2561719,0
+DRI.US,D,20120830,000000,34.1056,34.3037,33.888,33.9449,1744420.4029087,0
+DRI.US,D,20120831,000000,34.2096,34.2341,33.7234,33.7812,1443081.0465909,0
+DRI.US,D,20120904,000000,33.7008,33.891,33.3567,33.6596,1918788.3907631,0
+DRI.US,D,20120905,000000,33.7164,34.0596,33.5674,33.8625,1577011.9160788,0
+DRI.US,D,20120906,000000,34.1449,34.8605,34.0263,34.7978,1732908.6150498,0
+DRI.US,D,20120907,000000,34.791,34.9792,34.6459,34.7832,1508781.6738792,0
+DRI.US,D,20120910,000000,34.7194,35.2782,34.7194,35.0743,1510733.9653874,0
+DRI.US,D,20120911,000000,35.0537,35.389,34.9135,35.0361,2165726.7464011,0
+DRI.US,D,20120912,000000,35.2586,35.7399,35.1655,35.49,2371254.8979366,0
+DRI.US,D,20120913,000000,35.1782,35.7645,34.9086,35.6556,2941905.4217744,0
+DRI.US,D,20120914,000000,35.6978,35.8498,35.1243,35.1448,2820858.2482325,0
+DRI.US,D,20120917,000000,35.1537,35.4518,35.0361,35.4273,2856042.3356336,0
+DRI.US,D,20120918,000000,35.3008,35.7459,35.1959,35.6684,2065611.1162453,0
+DRI.US,D,20120919,000000,35.6556,36.141,35.2733,35.9576,2552662.9672904,0
+DRI.US,D,20120920,000000,35.7645,35.7919,35.3625,35.5831,3488755.1253125,0
+DRI.US,D,20120921,000000,36.9733,37.6675,36.8518,37.2027,5672515.5780177,0
+DRI.US,D,20120924,000000,36.5959,37.1096,36.4409,36.8243,2491354.4858927,0
+DRI.US,D,20120925,000000,36.9635,36.9635,36.3125,36.3194,2902220.0478393,0
+DRI.US,D,20120926,000000,36.388,36.5252,36.1115,36.2635,1527195.842426,0
+DRI.US,D,20120927,000000,36.4066,36.6399,36.2557,36.3429,1733046.3158615,0
+DRI.US,D,20120928,000000,36.1371,36.3125,35.7763,36.2498,2153302.0531608,0
+DRI.US,D,20121001,000000,36.3429,36.5322,36.0615,36.1586,1971229.9598926,0
+DRI.US,D,20121002,000000,36.3556,36.3772,35.9371,36.0753,1901695.1300027,0
+DRI.US,D,20121003,000000,36.1586,36.4489,35.9743,36.2047,1965006.9032094,0
+DRI.US,D,20121004,000000,36.4155,36.5057,36.1017,36.4409,1742230.4499995,0
+DRI.US,D,20121005,000000,36.6527,36.6772,35.9469,36.1439,1970430.2751788,0
+DRI.US,D,20121008,000000,36.0929,36.388,35.9596,36.1527,1585429.0056954,0
+DRI.US,D,20121009,000000,36.2047,36.3312,35.8066,35.9175,1861464.0528509,0
+DRI.US,D,20121010,000000,36.1948,36.4155,35.8292,35.8772,1172326.570563,0
+DRI.US,D,20121011,000000,35.9517,35.9517,35.6135,35.7194,1527801.7259975,0
+DRI.US,D,20121012,000000,35.8214,36.0144,35.6204,35.6626,1064646.5758172,0
+DRI.US,D,20121015,000000,35.7723,35.8566,35.4067,35.5488,1924489.2043679,0
+DRI.US,D,20121016,000000,35.841,36.336,35.7321,36.2498,1639771.8660326,0
+DRI.US,D,20121017,000000,36.3694,36.6772,36.138,36.1527,1238886.042914,0
+DRI.US,D,20121018,000000,36.0204,36.2831,35.9115,36.2253,1251179.1553787,0
+DRI.US,D,20121019,000000,36.0292,36.0292,35.0047,35.3174,2632613.0785757,0
+DRI.US,D,20121022,000000,35.3096,35.3459,34.8665,35.2067,1487054.5258033,0
+DRI.US,D,20121023,000000,34.7311,35.1664,34.6126,35.0685,1504352.8077722,0
+DRI.US,D,20121024,000000,35.1919,35.1919,33.9821,34.2341,3358093.3750951,0
+DRI.US,D,20121025,000000,34.4871,34.7488,34.0792,34.5517,1637156.5706162,0
+DRI.US,D,20121026,000000,34.6066,34.6066,34.2684,34.4733,1732587.3131558,0
+DRI.US,D,20121031,000000,34.7125,34.8635,34.1959,34.5273,1220116.9122748,0
+DRI.US,D,20121101,000000,34.7311,35.0685,34.5625,34.9077,1453924.7305116,0
+DRI.US,D,20121102,000000,35.0802,35.1792,34.4871,34.5341,2528935.5874236,0
+DRI.US,D,20121105,000000,34.4145,34.7978,34.14,34.7822,2148883.3871138,0
+DRI.US,D,20121106,000000,34.9292,35.5665,34.8056,35.4782,1953124.8531677,0
+DRI.US,D,20121107,000000,35.2067,35.2606,34.5459,34.6066,2582517.5232753,0
+DRI.US,D,20121108,000000,34.5185,34.6126,33.5616,33.6929,2132218.5288788,0
+DRI.US,D,20121109,000000,33.6527,33.9821,33.4292,33.8625,1437855.555788,0
+DRI.US,D,20121112,000000,33.9282,33.9282,33.4685,33.7076,1241943.000934,0
+DRI.US,D,20121113,000000,33.5498,33.989,33.3655,33.6253,876828.78867977,0
+DRI.US,D,20121114,000000,33.7076,33.891,32.9704,33.0282,1229939.5701768,0
+DRI.US,D,20121115,000000,32.9704,33.4871,32.9391,33.1185,1924087.321999,0
+DRI.US,D,20121116,000000,33.1959,33.4517,32.8077,33.4086,1512365.9750077,0
+DRI.US,D,20121119,000000,33.7164,34.1233,33.5616,34.0527,1495665.4165623,0
+DRI.US,D,20121120,000000,34.0596,34.5988,34.0135,34.44,2061017.0091642,0
+DRI.US,D,20121121,000000,34.4468,34.7017,34.2832,34.491,1112816.3597657,0
+DRI.US,D,20121123,000000,34.6184,35.1792,34.6184,35.1243,698516.4375744,0
+DRI.US,D,20121126,000000,34.9292,35.0685,34.5185,34.9292,1388946.2674803,0
+DRI.US,D,20121127,000000,34.9508,35.088,34.643,34.7419,1246765.5893618,0
+DRI.US,D,20121128,000000,34.6939,35.3312,34.1871,35.3312,1828318.9574691,0
+DRI.US,D,20121129,000000,35.3989,35.5557,35.1155,35.1988,1360006.6568887,0
+DRI.US,D,20121130,000000,34.9077,34.9851,34.5635,34.6979,2271764.5314665,0
+DRI.US,D,20121203,000000,34.8665,34.986,34.3605,34.3929,1721397.8471968,0
+DRI.US,D,20121204,000000,31.4969,31.8714,30.5596,31.1028,16045298.4229,0
+DRI.US,D,20121205,000000,30.8635,31.0665,30.6086,30.9674,3571513.3131507,0
+DRI.US,D,20121206,000000,30.8312,31.0665,30.6675,30.8635,2971539.6564606,0
+DRI.US,D,20121207,000000,30.9322,31.0429,30.4322,30.6155,2644012.6657733,0
+DRI.US,D,20121210,000000,30.6214,30.9322,30.5498,30.7145,2877035.0793804,0
+DRI.US,D,20121211,000000,30.8381,30.8841,30.2342,30.3832,3337344.4127854,0
+DRI.US,D,20121212,000000,30.5714,30.5714,29.7959,30.0508,5320358.5021424,0
+DRI.US,D,20121213,000000,29.79,30.2548,29.694,30.1302,4088042.317956,0
+DRI.US,D,20121214,000000,30.1351,30.5714,29.9979,30.4851,3105589.866652,0
+DRI.US,D,20121217,000000,30.4881,30.9322,30.3321,30.7586,2468379.8704633,0
+DRI.US,D,20121218,000000,30.8635,31.1537,30.6871,30.9871,3883838.134225,0
+DRI.US,D,20121219,000000,31.1292,31.1292,30.7145,30.7145,2249065.3176605,0
+DRI.US,D,20121220,000000,30.6469,30.7714,29.689,29.8341,4639986.9515274,0
+DRI.US,D,20121221,000000,29.5704,29.8125,29.2244,29.6106,4645874.4262326,0
+DRI.US,D,20121224,000000,29.6537,29.6537,29.2841,29.4322,1015341.5251766,0
+DRI.US,D,20121226,000000,29.5204,29.5204,29.1057,29.2096,1534794.8872203,0
+DRI.US,D,20121227,000000,29.2449,29.3704,28.9459,29.2949,2274297.2063959,0
+DRI.US,D,20121228,000000,29.045,29.3283,29.0048,29.1557,2900613.5383693,0
+DRI.US,D,20121231,000000,29.0214,29.5832,28.9753,29.5704,2569748.0680027,0
+DRI.US,D,20130102,000000,29.9723,30.1165,29.4136,29.79,2657605.2658982,0
+DRI.US,D,20130103,000000,29.5832,29.694,29.3224,29.4175,2759959.8092518,0
+DRI.US,D,20130104,000000,29.5145,30.5636,29.5145,30.4851,4059747.3511646,0
+DRI.US,D,20130107,000000,30.5017,30.5017,30.0194,30.2077,2766196.1260134,0
+DRI.US,D,20130108,000000,30.0096,30.1351,29.791,30.0557,2743785.5739089,0
+DRI.US,D,20130109,000000,30.1155,30.392,30.0616,30.3792,2753918.3136388,0
+DRI.US,D,20130110,000000,30.5125,30.5125,29.8155,30.0096,2432931.6015049,0
+DRI.US,D,20130111,000000,30.0175,30.0744,29.493,29.7969,3103394.8137127,0
+DRI.US,D,20130114,000000,29.8155,29.889,29.5694,29.6106,2289560.5763696,0
+DRI.US,D,20130115,000000,29.6253,30.1293,29.6175,30.0684,2230477.7480916,0
+DRI.US,D,20130116,000000,30.0302,30.1224,29.7214,30.089,2009875.9477008,0
+DRI.US,D,20130117,000000,30.2263,30.3655,29.9234,30.1077,2055763.9781989,0
+DRI.US,D,20130118,000000,30.0998,30.2557,30.0302,30.0998,1871632.4927912,0
+DRI.US,D,20130122,000000,29.8978,30.5684,29.6724,30.4262,2727165.5959385,0
+DRI.US,D,20130123,000000,30.3655,30.5744,30.1822,30.1822,1582168.0464729,0
+DRI.US,D,20130124,000000,30.2557,30.6057,30.2077,30.3851,3233575.1210921,0
+DRI.US,D,20130125,000000,30.5322,30.5547,30.1547,30.4262,2645840.516548,0
+DRI.US,D,20130128,000000,30.4194,30.594,30.3419,30.4478,2292956.1763858,0
+DRI.US,D,20130129,000000,30.4478,30.594,30.2773,30.5057,1544422.723974,0
+DRI.US,D,20130130,000000,30.4478,31.089,30.3792,30.9047,3251012.1238787,0
+DRI.US,D,20130131,000000,30.8439,30.9174,30.588,30.8439,2715273.3458367,0
+DRI.US,D,20130201,000000,30.8783,31.2968,30.7125,31.0694,3915710.262103,0
+DRI.US,D,20130204,000000,31.0096,31.442,30.8508,31.1312,5112754.6383711,0
+DRI.US,D,20130205,000000,31.2017,31.3821,31.0311,31.0694,3308687.3438593,0
+DRI.US,D,20130206,000000,31.089,31.4087,30.9116,31.3871,3175974.3615504,0
+DRI.US,D,20130207,000000,31.4165,31.7204,31.2302,31.3821,3222603.9364198,0
+DRI.US,D,20130208,000000,31.4478,31.4478,31.1645,31.4165,2137677.6010586,0
+DRI.US,D,20130211,000000,31.3821,31.5067,31.1577,31.2302,2058723.0156416,0
+DRI.US,D,20130212,000000,31.1773,31.1969,30.8253,31.0508,2005903.0242815,0
+DRI.US,D,20130213,000000,30.738,30.7782,30.2136,30.4194,4008734.8104588,0
+DRI.US,D,20130214,000000,30.3655,30.4538,30.094,30.1969,2355926.2475782,0
+DRI.US,D,20130215,000000,30.1822,30.4979,29.889,29.9479,2961050.9346322,0
+DRI.US,D,20130219,000000,30.0488,30.4146,29.8832,30.0175,3237119.6419861,0
+DRI.US,D,20130220,000000,30.094,30.3341,29.7146,29.7518,3311064.9778748,0
+DRI.US,D,20130221,000000,29.737,30.0488,29.2606,29.6773,5899870.8382182,0
+DRI.US,D,20130222,000000,29.9371,30.943,29.889,30.6655,11550257.385791,0
+DRI.US,D,20130225,000000,30.6498,30.8783,30.0027,30.0175,5161467.0655183,0
+DRI.US,D,20130226,000000,29.7773,30.5125,29.7214,30.3724,4163673.7237837,0
+DRI.US,D,20130227,000000,30.6498,31.2567,30.5684,31.0625,3395791.7773175,0
+DRI.US,D,20130228,000000,31.0645,31.0704,30.6234,30.691,3193483.784764,0
+DRI.US,D,20130301,000000,30.4733,30.6498,30.1351,30.6322,5087215.7278258,0
+DRI.US,D,20130304,000000,30.6322,30.943,30.6184,30.6929,2781998.0591617,0
+DRI.US,D,20130305,000000,30.8439,31.0185,30.7371,30.9253,1739583.5343967,0
+DRI.US,D,20130306,000000,30.943,31.4822,30.943,31.3479,3074838.725382,0
+DRI.US,D,20130307,000000,31.3479,31.5351,31.0841,31.4969,2582554.2434917,0
+DRI.US,D,20130308,000000,31.6322,31.639,31.1312,31.3929,2063423.2033481,0
+DRI.US,D,20130311,000000,31.2968,31.6184,31.2165,31.5695,1881003.2880297,0
+DRI.US,D,20130312,000000,31.5939,31.8224,31.5429,31.793,2192066.3616663,0
+DRI.US,D,20130313,000000,31.7802,32.6165,31.7802,32.5076,3908471.2794311,0
+DRI.US,D,20130314,000000,32.5154,32.5891,32.2704,32.4213,1685039.732875,0
+DRI.US,D,20130315,000000,32.2645,32.8557,32.2597,32.7479,3133726.7325116,0
+DRI.US,D,20130318,000000,32.4714,32.5821,32.1978,32.4213,1818650.320475,0
+DRI.US,D,20130319,000000,32.4371,32.5018,32.1253,32.2763,1450005.8674109,0
+DRI.US,D,20130320,000000,32.3528,32.6165,32.138,32.3302,2101077.7453119,0
+DRI.US,D,20130321,000000,32.2116,32.537,32.0488,32.4792,3085053.0655928,0
+DRI.US,D,20130322,000000,32.3724,33.0861,32.2773,32.9135,3546202.8839522,0
+DRI.US,D,20130325,000000,33.3067,33.7714,33.1008,33.4204,3977772.527944,0
+DRI.US,D,20130326,000000,33.4723,33.6233,33.1714,33.6233,2495485.5102441,0
+DRI.US,D,20130327,000000,33.4302,33.6449,33.2439,33.6047,1312826.2787727,0
+DRI.US,D,20130328,000000,33.5586,34.4018,33.5292,34.2822,3086968.6368847,0
+DRI.US,D,20130401,000000,34.3223,34.3223,33.7214,33.7645,2536960.9947313,0
+DRI.US,D,20130402,000000,33.941,34.1606,33.8998,34.0478,2518529.4860823,0
+DRI.US,D,20130403,000000,34.1753,34.4939,33.4969,33.5734,2554807.0199291,0
+DRI.US,D,20130404,000000,33.7322,34.0684,33.7086,33.8822,5357708.0623085,0
+DRI.US,D,20130405,000000,33.5459,33.6312,33.1204,33.5224,5042081.4817711,0
+DRI.US,D,20130408,000000,33.4909,33.6655,33.1547,33.4302,2102507.7937416,0
+DRI.US,D,20130409,000000,33.4527,33.6381,32.6017,32.8939,5566421.6926215,0
+DRI.US,D,20130410,000000,33.0547,33.737,32.99,33.6125,3007568.3088402,0
+DRI.US,D,20130411,000000,33.5586,33.8655,33.2488,33.3832,3272462.8503253,0
+DRI.US,D,20130412,000000,33.3204,33.7606,33.2891,33.6713,2187064.2521802,0
+DRI.US,D,20130415,000000,33.5802,33.8125,32.6145,32.6998,2376469.1686733,0
+DRI.US,D,20130416,000000,32.9753,33.2106,32.6665,33.1204,2425013.2948285,0
+DRI.US,D,20130417,000000,32.8939,32.99,32.4057,32.6743,1658616.4771167,0
+DRI.US,D,20130418,000000,32.7371,32.8498,32.3253,32.7155,1941119.3823986,0
+DRI.US,D,20130419,000000,32.8802,32.9419,32.6145,32.7537,1239821.3884276,0
+DRI.US,D,20130422,000000,32.8282,32.9489,32.4822,32.8674,1611576.8598303,0
+DRI.US,D,20130423,000000,32.9831,33.6381,32.8734,33.4184,3060108.818553,0
+DRI.US,D,20130424,000000,33.5116,33.9665,33.4655,33.7322,3132463.9650679,0
+DRI.US,D,20130425,000000,34.0213,34.435,33.9332,34.1479,2599548.563669,0
+DRI.US,D,20130426,000000,34.0478,34.3939,33.989,34.1606,1574230.3596823,0
+DRI.US,D,20130429,000000,34.2322,34.2674,33.9665,34.087,1523330.0196379,0
+DRI.US,D,20130430,000000,34.3675,34.593,34.1733,34.593,2839856.8802245,0
+DRI.US,D,20130501,000000,34.4566,34.8086,34.4234,34.6332,2516048.8314596,0
+DRI.US,D,20130502,000000,34.6332,35.1655,34.4831,35.0577,2615328.056685,0
+DRI.US,D,20130503,000000,35.1586,35.7076,35.1116,35.3881,2412795.6628087,0
+DRI.US,D,20130506,000000,35.34,35.641,35.2802,35.4459,1078046.3948057,0
+DRI.US,D,20130507,000000,35.5449,35.69,35.2978,35.6145,1097153.1474351,0
+DRI.US,D,20130508,000000,35.5086,35.7155,35.34,35.7155,1355820.5522127,0
+DRI.US,D,20130509,000000,35.7831,35.7978,35.293,35.5008,1058673.420607,0
+DRI.US,D,20130510,000000,35.5361,35.9831,35.5361,35.8812,1019025.7868944,0
+DRI.US,D,20130513,000000,35.8262,36.0056,35.5547,35.6145,1403809.795097,0
+DRI.US,D,20130514,000000,35.6636,36.0459,35.4087,36.0154,1345278.7900718,0
+DRI.US,D,20130515,000000,35.9381,36.3204,35.9175,36.1165,1487161.6264346,0
+DRI.US,D,20130516,000000,36.0096,36.0096,35.3478,35.3616,2195147.7998306,0
+DRI.US,D,20130517,000000,35.3929,35.7978,35.3106,35.7978,1674113.4284673,0
+DRI.US,D,20130520,000000,35.8037,36.0096,35.5949,35.8106,898517.17652723,0
+DRI.US,D,20130521,000000,35.8812,36.0056,35.7419,35.9439,1237654.8956567,0
+DRI.US,D,20130522,000000,35.889,36.0234,35.1655,35.2547,1801952.8220475,0
+DRI.US,D,20130523,000000,35.0057,35.6704,34.8871,35.6556,1059755.6469865,0
+DRI.US,D,20130524,000000,35.3184,35.5086,35.1714,35.3929,1495149.2935198,0
+DRI.US,D,20130528,000000,35.6762,35.9115,35.5145,35.7302,1111842.2540236,0
+DRI.US,D,20130529,000000,35.5272,35.7243,35.3773,35.4439,1393250.6928538,0
+DRI.US,D,20130530,000000,35.5547,35.6556,35.1066,35.1586,1126797.5821814,0
+DRI.US,D,20130531,000000,35.139,35.4233,34.6949,34.7017,1469828.6642612,0
+DRI.US,D,20130603,000000,34.7792,35.2488,34.7724,35.2125,1312675.3178828,0
+DRI.US,D,20130604,000000,35.3282,36.1145,35.3282,35.6959,2215943.682417,0
+DRI.US,D,20130605,000000,35.6351,35.6351,35.144,35.3282,1596758.2124782,0
+DRI.US,D,20130606,000000,35.3224,35.7439,35.2301,35.7165,1386467.6528695,0
+DRI.US,D,20130607,000000,35.8704,36.3958,35.7694,36.3322,1376954.0567893,0
+DRI.US,D,20130610,000000,36.5528,37.0145,36.3204,36.6165,1330308.1618238,0
+DRI.US,D,20130611,000000,36.3724,36.7214,36.2164,36.3322,1442067.1606144,0
+DRI.US,D,20130612,000000,36.3586,36.3802,34.8929,35.2861,3986634.3401821,0
+DRI.US,D,20130613,000000,35.3106,35.84,35.136,35.6949,1919238.2134147,0
+DRI.US,D,20130614,000000,35.6488,35.7489,35.1518,35.1969,1305764.7771468,0
+DRI.US,D,20130617,000000,35.4664,35.6067,35.1518,35.3557,1914677.766532,0
+DRI.US,D,20130618,000000,35.336,35.7243,35.2577,35.5939,2350137.7134562,0
+DRI.US,D,20130619,000000,35.69,35.9439,35.2125,35.2547,2378124.6384319,0
+DRI.US,D,20130620,000000,35.1116,35.2674,34.1547,34.3233,3642248.6901175,0
+DRI.US,D,20130621,000000,34.1233,34.1645,32.6812,33.5782,8560945.1445656,0
+DRI.US,D,20130624,000000,33.1469,33.2047,32.4479,32.8498,5070067.3867408,0
+DRI.US,D,20130625,000000,33.1469,33.192,32.6292,32.8704,4511596.7547003,0
+DRI.US,D,20130626,000000,33.0969,33.4557,32.9665,33.1988,1875684.9766796,0
+DRI.US,D,20130627,000000,33.4557,33.6929,33.04,33.1027,2358154.9607158,0
+DRI.US,D,20130628,000000,33.4469,34.3459,33.2488,34.1783,5140342.7409958,0
+DRI.US,D,20130701,000000,33.9909,34.3557,33.84,33.9282,2460272.8626745,0
+DRI.US,D,20130702,000000,33.9194,34.2949,33.8537,34.1038,2102086.5312585,0
+DRI.US,D,20130703,000000,33.9194,34.2312,33.7234,34.14,1004591.6818091,0
+DRI.US,D,20130705,000000,34.3939,34.4772,34.0645,34.3861,968930.23159403,0
+DRI.US,D,20130708,000000,34.6204,35.1478,34.6076,35.0263,2083745.8031446,0
+DRI.US,D,20130709,000000,35.2213,35.3773,35.0459,35.144,1222150.8042641,0
+DRI.US,D,20130710,000000,35.0851,35.144,34.2184,34.5037,2375559.32331,0
+DRI.US,D,20130711,000000,34.789,34.8773,34.0645,34.2312,2293604.9002098,0
+DRI.US,D,20130712,000000,34.2596,34.443,34.0782,34.1517,2249772.1818273,0
+DRI.US,D,20130715,000000,34.0645,34.6606,34.0645,34.64,2352622.448103,0
+DRI.US,D,20130716,000000,34.3675,34.593,33.9126,34.091,1550946.682431,0
+DRI.US,D,20130717,000000,34.1312,34.2528,33.4498,33.5626,1835753.7812955,0
+DRI.US,D,20130718,000000,33.7234,33.9351,33.7234,33.9056,1993228.4295679,0
+DRI.US,D,20130719,000000,33.9616,33.9909,33.4871,33.5145,1626961.6105194,0
+DRI.US,D,20130722,000000,33.4929,33.6498,33.2753,33.3331,1738385.0273318,0
+DRI.US,D,20130723,000000,33.4793,33.5204,33.2262,33.3292,1695796.7162847,0
+DRI.US,D,20130724,000000,33.3292,33.3988,32.6087,32.7625,2050994.4300836,0
+DRI.US,D,20130725,000000,32.6087,32.7841,32.3458,32.7695,2057095.0860455,0
+DRI.US,D,20130726,000000,32.6361,33.1469,32.6155,33.1351,2561049.4567266,0
+DRI.US,D,20130729,000000,33.1841,33.4066,33.0538,33.1988,1468623.0171542,0
+DRI.US,D,20130730,000000,33.2675,33.4145,33.1096,33.1988,1517558.8256183,0
+DRI.US,D,20130731,000000,33.1988,33.6018,33.1625,33.2184,1949358.9909689,0
+DRI.US,D,20130801,000000,33.3988,33.8194,33.3988,33.5626,2037884.2928028,0
+DRI.US,D,20130802,000000,33.6587,33.84,33.4145,33.7772,1587992.2808053,0
+DRI.US,D,20130805,000000,33.6587,33.7449,33.2567,33.6018,1473899.5082578,0
+DRI.US,D,20130806,000000,33.6155,33.9616,33.3145,33.3527,2115562.8506978,0
+DRI.US,D,20130807,000000,33.34,33.8537,33.2831,33.6439,1345022.7685626,0
+DRI.US,D,20130808,000000,33.7674,33.8469,33.5017,33.5508,1082558.9014058,0
+DRI.US,D,20130809,000000,33.5556,33.84,33.4685,33.5626,1301137.0098674,0
+DRI.US,D,20130812,000000,33.441,33.5556,33.2262,33.3596,1592312.0062689,0
+DRI.US,D,20130813,000000,33.3057,33.3331,32.9881,33.2753,1261821.8981149,0
+DRI.US,D,20130814,000000,33.1763,33.2184,32.8842,33.0194,1617689.7558643,0
+DRI.US,D,20130815,000000,32.7763,32.8312,32.2812,32.3969,2261003.4680329,0
+DRI.US,D,20130816,000000,32.3772,32.5723,32.2371,32.4469,1583485.8942413,0
+DRI.US,D,20130819,000000,32.4988,32.542,32.1753,32.2685,1578665.3458254,0
+DRI.US,D,20130820,000000,32.3155,32.8253,32.2371,32.3969,3813585.2201021,0
+DRI.US,D,20130821,000000,32.1674,32.4822,31.6174,31.7822,2852667.1357377,0
+DRI.US,D,20130822,000000,31.9351,32.2577,31.8635,32.0116,1879615.0598464,0
+DRI.US,D,20130823,000000,31.9988,32.1547,31.5733,31.839,2780942.3529385,0
+DRI.US,D,20130826,000000,31.9351,32.0881,31.7321,31.7822,1289186.6194229,0
+DRI.US,D,20130827,000000,31.54,31.7391,31.3616,31.4626,2058151.8122746,0
+DRI.US,D,20130828,000000,31.3871,31.7283,31.2273,31.3929,1588292.1625731,0
+DRI.US,D,20130829,000000,31.4175,31.6743,31.3753,31.5243,1166589.0367418,0
+DRI.US,D,20130830,000000,31.6586,31.789,31.4822,31.6224,1568208.2441835,0
+DRI.US,D,20130903,000000,31.6518,31.7527,30.9538,31.2968,2239075.3787724,0
+DRI.US,D,20130904,000000,31.2832,31.7684,31.1743,31.6753,2033342.2060283,0
+DRI.US,D,20130905,000000,31.637,31.9557,31.6292,31.7341,1570468.5775076,0
+DRI.US,D,20130906,000000,32.0881,32.4391,31.7675,32.1332,2540061.8130099,0
+DRI.US,D,20130909,000000,32.3018,32.4547,32.1753,32.2685,1472028.8172306,0
+DRI.US,D,20130910,000000,32.4037,32.5596,32.2881,32.4115,1233135.2490145,0
+DRI.US,D,20130911,000000,32.4684,32.7969,32.3772,32.7969,984543.46363002,0
+DRI.US,D,20130912,000000,32.7969,33.04,32.542,32.6449,1424079.3545808,0
+DRI.US,D,20130913,000000,32.7174,32.8762,32.3665,32.7557,1542190.9508182,0
+DRI.US,D,20130916,000000,33.0538,33.3596,32.9812,33.0861,2869127.9927702,0
+DRI.US,D,20130917,000000,33.04,33.7606,33.0194,33.5782,2265929.077068,0
+DRI.US,D,20130918,000000,33.5204,33.7312,33.2831,33.7312,1642196.4203247,0
+DRI.US,D,20130919,000000,33.7116,33.7234,33.1273,33.387,2735046.1623924,0
+DRI.US,D,20130920,000000,32.1459,32.392,30.9606,31.0027,9374991.5431593,0
+DRI.US,D,20130923,000000,31.0233,31.3616,30.3273,31.3253,5461844.5561662,0
+DRI.US,D,20130924,000000,31.3929,31.5459,31.1841,31.438,3148175.117681,0
+DRI.US,D,20130925,000000,31.4312,31.4557,31.139,31.1518,2888048.0842993,0
+DRI.US,D,20130926,000000,31.2214,31.4488,30.9881,31.4488,2481933.7103597,0
+DRI.US,D,20130927,000000,31.2968,31.6586,31.2694,31.6224,2078898.7345723,0
+DRI.US,D,20130930,000000,31.6871,31.8763,31.5135,31.6802,1951933.4861449,0
+DRI.US,D,20131001,000000,31.3616,31.7596,31.3616,31.7321,2047377.4887627,0
+DRI.US,D,20131002,000000,31.4488,31.5733,31.242,31.54,1850061.4056352,0
+DRI.US,D,20131003,000000,31.4145,31.4538,30.7664,31.1194,3151914.4597235,0
+DRI.US,D,20131004,000000,31.1537,31.637,31.1038,31.637,7189619.4809542,0
+DRI.US,D,20131007,000000,31.4822,31.4822,31.0567,31.0763,5876542.2807024,0
+DRI.US,D,20131008,000000,31.7303,32.1459,31.5067,31.7223,3973504.822787,0
+DRI.US,D,20131009,000000,31.7037,35.0723,31.3106,33.9773,18359096.382142,0
+DRI.US,D,20131010,000000,33.9126,34.1969,33.4361,34.1184,5010391.9349694,0
+DRI.US,D,20131011,000000,33.9909,34.6224,33.7655,34.6145,4145986.8195239,0
+DRI.US,D,20131014,000000,34.3939,34.991,34.2792,34.9253,3662070.4669618,0
+DRI.US,D,20131015,000000,34.7792,35.2537,34.6684,34.9626,6888508.6059832,0
+DRI.US,D,20131016,000000,35.1674,35.1674,34.5939,34.7263,5221413.8388891,0
+DRI.US,D,20131017,000000,34.6468,36.1488,34.0518,35.5066,8040363.6558719,0
+DRI.US,D,20131018,000000,35.691,35.8616,35.5194,35.691,2635054.9729701,0
+DRI.US,D,20131021,000000,35.6214,35.7096,35.49,35.691,1759390.0111507,0
+DRI.US,D,20131022,000000,35.7096,35.8018,35.5517,35.6067,1508497.0922017,0
+DRI.US,D,20131023,000000,35.4185,35.5586,34.8969,34.9851,2521977.1064051,0
+DRI.US,D,20131024,000000,34.9782,35.3332,34.8547,35.293,1706155.8973493,0
+DRI.US,D,20131025,000000,35.3811,35.4626,35.0577,35.4341,1379336.7908349,0
+DRI.US,D,20131028,000000,35.4341,35.4988,35.139,35.3184,1687076.6848823,0
+DRI.US,D,20131029,000000,35.5488,36.0753,35.4626,36.0547,2383276.6888019,0
+DRI.US,D,20131030,000000,36.1017,36.1213,35.6714,35.8018,1077188.569749,0
+DRI.US,D,20131031,000000,36.1017,36.1213,35.5969,35.6929,1421735.3807637,0
+DRI.US,D,20131101,000000,35.3959,35.4626,35.0459,35.2861,1359343.6529805,0
+DRI.US,D,20131104,000000,35.3488,35.6566,35.3106,35.6351,1377042.7973125,0
+DRI.US,D,20131105,000000,35.6214,36.3076,35.4832,36.2998,2146921.9155515,0
+DRI.US,D,20131106,000000,36.3302,36.4763,36.1135,36.3694,1397047.155233,0
+DRI.US,D,20131107,000000,36.2998,36.4174,35.6488,35.739,1728786.7707525,0
+DRI.US,D,20131108,000000,35.8018,35.8616,35.5801,35.7507,1212486.247294,0
+DRI.US,D,20131111,000000,35.7263,35.9851,35.5341,35.7459,1478603.7759883,0
+DRI.US,D,20131112,000000,35.5488,35.7459,35.4185,35.5881,1704466.7673924,0
+DRI.US,D,20131113,000000,35.2861,35.8694,35.2537,35.7871,1418480.5415772,0
+DRI.US,D,20131114,000000,35.7723,36.1635,35.7263,36.0949,1048647.7815084,0
+DRI.US,D,20131115,000000,36.1077,36.9312,36.0116,36.6694,2352082.8649224,0
+DRI.US,D,20131118,000000,36.7723,36.8017,36.2586,36.4311,1565337.9472639,0
+DRI.US,D,20131119,000000,36.3233,36.4605,35.9115,36.1635,2076342.5995046,0
+DRI.US,D,20131120,000000,36.186,36.6135,36.1282,36.2998,1878460.41304,0
+DRI.US,D,20131121,000000,36.4968,36.8664,36.1282,36.7194,1660048.5655586,0
+DRI.US,D,20131122,000000,36.6203,37.0047,36.5478,36.9243,1159902.8973286,0
+DRI.US,D,20131125,000000,36.9596,37.0704,36.6694,36.6851,914818.91262176,0
+DRI.US,D,20131126,000000,36.6135,36.7881,36.4537,36.4841,1466721.7259466,0
+DRI.US,D,20131127,000000,36.6291,36.8223,36.3694,36.6635,1609766.3491579,0
+DRI.US,D,20131129,000000,37.1057,37.1469,36.7665,36.9429,658151.73963491,0
+DRI.US,D,20131202,000000,36.4605,36.6135,36.041,36.2665,2434764.5523096,0
+DRI.US,D,20131203,000000,36.4047,36.5174,35.887,36.1566,1649454.7831109,0
+DRI.US,D,20131204,000000,36.0802,36.3518,35.9165,36.1724,1983769.9138124,0
+DRI.US,D,20131205,000000,36.187,36.3586,35.9763,36.0615,1060792.9931013,0
+DRI.US,D,20131206,000000,35.9488,36.1557,35.9037,35.9704,1501782.3926202,0
+DRI.US,D,20131209,000000,35.8969,36.1077,35.6959,35.8322,1633004.1261385,0
+DRI.US,D,20131210,000000,35.8763,35.9037,35.4488,35.5263,1450718.8516138,0
+DRI.US,D,20131211,000000,35.5429,35.6272,35.0655,35.2802,3138516.6807471,0
+DRI.US,D,20131212,000000,35.3047,35.4185,34.7459,35.2175,1572718.7107715,0
+DRI.US,D,20131213,000000,35.3567,35.4488,35.1743,35.39,1582184.3665692,0
+DRI.US,D,20131216,000000,35.441,36.1557,35.4341,35.839,2794638.9936768,0
+DRI.US,D,20131217,000000,35.8145,36.3302,35.6135,35.8694,2392243.5616593,0
+DRI.US,D,20131218,000000,35.9547,36.2783,35.739,36.2723,2977359.8107689,0
+DRI.US,D,20131219,000000,35.8743,35.8959,34.1861,35.34,21448673.174402,0
+DRI.US,D,20131220,000000,35.3037,35.39,35.0018,35.39,6215038.41605,0
+DRI.US,D,20131223,000000,36.0184,38.0213,35.638,37.6469,8106848.6677839,0
+DRI.US,D,20131224,000000,37.5782,37.7282,37.3968,37.4106,1843985.2298177,0
+DRI.US,D,20131226,000000,37.4174,37.689,37.3478,37.6272,1291127.6908651,0
+DRI.US,D,20131227,000000,37.8547,37.9919,37.5155,37.6351,1090950.490872,0
+DRI.US,D,20131230,000000,37.5988,37.9782,37.4596,37.7282,1396241.350483,0
+DRI.US,D,20131231,000000,37.7223,37.89,37.5155,37.6596,1038763.9232457,0
+DRI.US,D,20140102,000000,37.5302,37.64,36.9194,36.9351,2573676.1111575,0
+DRI.US,D,20140103,000000,36.8694,37.0596,36.5939,36.7194,2634123.7074804,0
+DRI.US,D,20140106,000000,36.0341,36.1077,35.4115,35.6488,3275038.3655073,0
+DRI.US,D,20140107,000000,35.839,36.2253,35.839,36.041,2159778.0713352,0
+DRI.US,D,20140108,000000,35.7292,36.0547,35.5361,35.7489,2696062.5525941,0
+DRI.US,D,20140109,000000,35.7066,35.8596,35.4488,35.5615,1163600.4191246,0
+DRI.US,D,20140110,000000,35.7341,36.2615,35.687,36.1017,1918945.4716891,0
+DRI.US,D,20140113,000000,36.0547,36.1017,35.136,35.2077,1612057.2826623,0
+DRI.US,D,20140114,000000,35.2851,35.5488,35.1468,35.4351,1319941.840717,0
+DRI.US,D,20140115,000000,35.5488,35.9537,35.3811,35.9292,1651947.6778059,0
+DRI.US,D,20140116,000000,35.9615,36.5743,35.844,36.187,2872848.9747044,0
+DRI.US,D,20140117,000000,35.9479,35.9763,35.2301,35.2968,1588433.9434087,0
+DRI.US,D,20140121,000000,35.5361,35.8126,34.9586,35.1664,1707446.2049554,0
+DRI.US,D,20140122,000000,35.4792,35.6674,35.0537,35.2449,1272125.9988549,0
+DRI.US,D,20140123,000000,34.9734,35.4488,34.6792,35.39,1851880.0763559,0
+DRI.US,D,20140124,000000,35.0811,35.4037,34.7017,34.7017,1508592.9727669,0
+DRI.US,D,20140127,000000,34.8047,35.136,34.6136,34.793,1454814.1757546,0
+DRI.US,D,20140128,000000,34.793,35.2577,34.7175,34.7459,1621094.5359346,0
+DRI.US,D,20140129,000000,34.5625,34.6939,33.8577,34.0586,2456284.639165,0
+DRI.US,D,20140130,000000,34.3027,34.4272,34.0175,34.287,2127374.5203246,0
+DRI.US,D,20140131,000000,33.9841,34.5371,33.7763,34.243,1711722.0701605,0
+DRI.US,D,20140203,000000,34.2734,34.3615,32.7322,32.7763,2349569.5701072,0
+DRI.US,D,20140204,000000,33.0782,33.2596,32.8734,33.0468,2209451.3441463,0
+DRI.US,D,20140205,000000,32.8538,32.9557,32.59,32.7763,2013291.9478373,0
+DRI.US,D,20140206,000000,32.8331,33.3782,32.8263,33.1213,1233396.3705538,0
+DRI.US,D,20140207,000000,33.3449,33.4577,32.9713,33.4282,1389591.9312864,0
+DRI.US,D,20140210,000000,33.3734,33.892,33.2468,33.5302,2129440.0325003,0
+DRI.US,D,20140211,000000,33.5194,34.0233,33.4753,33.8243,1491040.7093007,0
+DRI.US,D,20140212,000000,33.8086,34.0233,33.5478,33.588,1118261.1518613,0
+DRI.US,D,20140213,000000,33.3449,33.5753,33.2528,33.3674,1670458.7469239,0
+DRI.US,D,20140214,000000,33.3518,33.6283,33.2802,33.5116,1038079.4992112,0
+DRI.US,D,20140218,000000,33.9979,34.0449,33.6204,33.9488,2367249.3343248,0
+DRI.US,D,20140219,000000,33.8439,34.3233,33.7126,33.9106,1754910.144743,0
+DRI.US,D,20140220,000000,34.0233,35.0753,33.9488,34.9822,3150852.6334644,0
+DRI.US,D,20140221,000000,35.0489,35.491,34.8773,35.3322,2949835.9685229,0
+DRI.US,D,20140224,000000,35.3625,35.4714,34.9822,35.3322,1845758.0002678,0
+DRI.US,D,20140225,000000,35.4185,35.4988,35.0165,35.0419,1494703.5508922,0
+DRI.US,D,20140226,000000,35.1782,35.3322,34.5772,34.636,3138778.8222923,0
+DRI.US,D,20140227,000000,34.5772,34.6743,34.3439,34.4929,2923685.05437,0
+DRI.US,D,20140228,000000,34.5704,35.4115,34.3821,35.3684,2227656.4114605,0
+DRI.US,D,20140303,000000,34.1194,34.287,33.2969,33.4753,5461680.3351982,0
+DRI.US,D,20140304,000000,33.7694,33.7694,33.241,33.6783,3561862.0162588,0
+DRI.US,D,20140305,000000,33.7861,33.7861,33.1792,33.2086,2932583.5868246,0
+DRI.US,D,20140306,000000,33.393,34.0586,33.3273,33.8802,3409325.2170937,0
+DRI.US,D,20140307,000000,34.0371,34.6468,33.892,34.5998,2992489.5599548,0
+DRI.US,D,20140310,000000,34.6086,34.9664,34.4929,34.6861,1880147.502985,0
+DRI.US,D,20140311,000000,34.7978,34.9949,34.636,34.7371,1540363.1000436,0
+DRI.US,D,20140312,000000,34.5439,34.9282,34.3027,34.8625,1668514.6154637,0
+DRI.US,D,20140313,000000,35.0018,35.0988,33.6577,33.9488,4066478.3708422,0
+DRI.US,D,20140314,000000,33.8714,34.3615,33.8714,34.093,1780471.4954207,0
+DRI.US,D,20140317,000000,34.3116,34.7017,34.1351,34.4272,1431144.9362306,0
+DRI.US,D,20140318,000000,34.4272,34.5311,34.2302,34.2664,1010749.4581076,0
+DRI.US,D,20140319,000000,34.3507,34.4674,33.7763,33.9979,1397723.4192194,0
+DRI.US,D,20140320,000000,33.9763,34.3969,33.8508,34.1498,1926244.6347158,0
+DRI.US,D,20140321,000000,34.636,35.2851,34.3027,35.09,4126456.7643993,0
+DRI.US,D,20140324,000000,35.1528,35.2537,34.44,35.1057,3487709.6191495,0
+DRI.US,D,20140325,000000,35.2733,35.292,34.8331,35.1272,2126544.2354303,0
+DRI.US,D,20140326,000000,35.1528,35.3174,35.1057,35.1919,1703108.1193835,0
+DRI.US,D,20140327,000000,35.2077,35.2733,34.636,34.7664,1673451.444565,0
+DRI.US,D,20140328,000000,34.8557,35.2077,34.7096,35.0615,1070048.5276603,0
+DRI.US,D,20140331,000000,35.2645,35.3174,35.0685,35.1586,1248820.9014774,0
+DRI.US,D,20140401,000000,35.292,35.9763,35.1851,35.6606,2663655.9415654,0
+DRI.US,D,20140402,000000,35.7135,36.1077,35.6096,36.0802,1470096.9258426,0
+DRI.US,D,20140403,000000,36.1077,36.1566,35.7841,35.9998,1102521.4390798,0
+DRI.US,D,20140404,000000,36.0184,36.3654,35.4488,35.491,1337587.9447362,0
+DRI.US,D,20140407,000000,35.4115,35.5282,34.8909,34.9586,1470433.5278268,0
+DRI.US,D,20140408,000000,34.9361,35.0919,34.6704,34.7841,1562887.8928214,0
+DRI.US,D,20140409,000000,34.8615,35.2253,34.6763,35.2185,1045545.9432239,0
+DRI.US,D,20140410,000000,35.2253,35.7645,34.6174,34.6174,1644204.8121637,0
+DRI.US,D,20140411,000000,34.4566,34.6439,33.9214,33.937,1953345.1744665,0
+DRI.US,D,20140414,000000,34.0772,34.7714,34.0135,34.5391,1897649.7861565,0
+DRI.US,D,20140415,000000,34.5391,34.7145,33.8391,33.8939,2515091.0458136,0
+DRI.US,D,20140416,000000,34.2361,34.4224,33.8037,34.4135,1838744.4389246,0
+DRI.US,D,20140417,000000,34.4831,34.5645,33.788,33.9439,2100783.9835803,0
+DRI.US,D,20140421,000000,33.9439,33.9439,33.4939,33.7478,1472807.0818183,0
+DRI.US,D,20140422,000000,33.8391,35.1126,33.7008,34.9223,3915022.7780505,0
+DRI.US,D,20140423,000000,34.7498,35.6096,34.588,35.2253,2492329.6116409,0
+DRI.US,D,20140424,000000,35.4007,35.4087,35.0027,35.0919,1261051.7935754,0
+DRI.US,D,20140425,000000,34.9282,35.0635,34.69,34.9586,1215876.7472801,0
+DRI.US,D,20140428,000000,35.138,35.3224,34.5723,34.9165,969562.63532189,0
+DRI.US,D,20140429,000000,35.138,35.1949,34.8096,35.1616,1246800.2695663,0
+DRI.US,D,20140430,000000,35.0096,35.0497,34.7057,34.8096,1425348.2420606,0
+DRI.US,D,20140501,000000,34.8174,34.8851,34.639,34.7566,1039891.0298897,0
+DRI.US,D,20140502,000000,34.8615,35.1812,34.7429,34.7841,1059493.5054412,0
+DRI.US,D,20140505,000000,34.5802,34.7645,34.2508,34.39,1066079.684265,0
+DRI.US,D,20140506,000000,34.3351,34.6576,34.287,34.4763,1011400.2219437,0
+DRI.US,D,20140507,000000,34.5802,34.6116,34.3439,34.4566,1901802.230634,0
+DRI.US,D,20140508,000000,34.4694,34.84,34.4488,34.5802,1130367.6032257,0
+DRI.US,D,20140509,000000,34.5802,34.8909,34.4831,34.8253,1559699.3540258,0
+DRI.US,D,20140512,000000,35.0302,35.4988,35.0096,35.4341,1498084.8708242,0
+DRI.US,D,20140513,000000,35.4488,35.7155,35.4007,35.6174,1400529.4557602,0
+DRI.US,D,20140514,000000,35.5753,35.7076,35.138,35.3439,1247910.0361081,0
+DRI.US,D,20140515,000000,35.2253,35.5753,35.0027,35.4988,3054397.8048879,0
+DRI.US,D,20140516,000000,34.6116,34.7429,33.8096,33.9567,6764406.5144333,0
+DRI.US,D,20140519,000000,33.8831,34.3625,33.6929,34.3027,3540944.7529569,0
+DRI.US,D,20140520,000000,34.091,34.3175,33.5596,33.5988,3011749.3134862,0
+DRI.US,D,20140521,000000,33.6783,34.1969,33.6145,34.0978,1977993.6197627,0
+DRI.US,D,20140522,000000,34.0704,34.8096,33.9008,34.6704,1546474.9760714,0
+DRI.US,D,20140523,000000,34.6243,34.8763,34.5802,34.6989,1322663.2167589,0
+DRI.US,D,20140527,000000,34.8096,35.0429,34.7223,34.84,1650746.110723,0
+DRI.US,D,20140528,000000,34.8547,35.3282,34.7792,35.144,930299.54387609,0
+DRI.US,D,20140529,000000,35.336,35.336,34.8547,34.9282,968900.65141967,0
+DRI.US,D,20140530,000000,34.8763,35.1302,34.7361,35.0998,1226524.5900464,0
+DRI.US,D,20140602,000000,35.1302,35.4988,34.9586,35.4616,1295787.078331,0
+DRI.US,D,20140603,000000,35.3224,35.3224,34.8469,35.1812,1485287.8753893,0
+DRI.US,D,20140604,000000,35.0998,35.1556,34.8694,35.0773,1192703.2306782,0
+DRI.US,D,20140605,000000,35.138,35.6734,34.9518,35.5135,999991.45469194,0
+DRI.US,D,20140606,000000,35.5753,35.8547,35.4704,35.7792,950952.62562068,0
+DRI.US,D,20140609,000000,35.7577,35.8626,35.5831,35.6528,1095934.2402499,0
+DRI.US,D,20140610,000000,35.5665,35.6528,34.9518,35.2684,1413776.2738469,0
+DRI.US,D,20140611,000000,35.2185,35.3596,35.0831,35.287,806194.3923082,0
+DRI.US,D,20140612,000000,35.1556,35.2557,34.3175,34.5469,1842706.1422778,0
+DRI.US,D,20140613,000000,34.5469,34.8694,34.4135,34.792,1023528.0934344,0
+DRI.US,D,20140616,000000,34.69,35.1126,34.6439,34.988,1093542.3261502,0
+DRI.US,D,20140617,000000,34.9115,34.9734,34.5958,34.7302,1095831.2196427,0
+DRI.US,D,20140618,000000,34.489,34.8547,34.3625,34.8174,1052200.4624506,0
+DRI.US,D,20140619,000000,34.9361,35.138,34.5185,34.6763,2069281.0978789,0
+DRI.US,D,20140620,000000,33.2841,33.9881,33.1115,33.3233,8038762.246432,0
+DRI.US,D,20140623,000000,33.1968,33.4615,32.5861,33.4479,3421229.7072675,0
+DRI.US,D,20140624,000000,33.2841,33.2841,32.7126,32.7527,2071050.8083108,0
+DRI.US,D,20140625,000000,32.6968,32.7126,32.5449,32.6145,3313964.8549688,0
+DRI.US,D,20140626,000000,32.6077,32.8988,32.4223,32.837,2274383.906907,0
+DRI.US,D,20140627,000000,32.7527,32.8704,32.5773,32.6762,3265694.0904251,0
+DRI.US,D,20140630,000000,32.6606,32.7527,32.289,32.4027,2454493.5086068,0
+DRI.US,D,20140701,000000,32.5528,32.6606,32.3332,32.3704,2921829.6634329,0
+DRI.US,D,20140702,000000,32.2821,32.4616,32.2507,32.3959,1720678.7429578,0
+DRI.US,D,20140703,000000,32.4223,32.5567,32.4027,32.4381,754378.08686443,0
+DRI.US,D,20140707,000000,32.4027,32.4381,32.0753,32.289,2440219.5444654,0
+DRI.US,D,20140708,000000,32.2499,32.3037,32.04,32.142,2324429.4819128,0
+DRI.US,D,20140709,000000,32.2057,32.4694,32.1214,32.342,3079154.3708216,0
+DRI.US,D,20140710,000000,32.0066,32.142,31.6518,31.7233,2784407.3133636,0
+DRI.US,D,20140711,000000,31.7047,31.7047,31.3253,31.4988,2520346.1167909,0
+DRI.US,D,20140714,000000,31.5949,31.6586,31.3704,31.4478,2312964.6143304,0
+DRI.US,D,20140715,000000,31.4273,31.5263,30.9234,31.2429,3478236.8233097,0
+DRI.US,D,20140716,000000,31.2763,31.3704,31.0371,31.1066,2355768.1466462,0
+DRI.US,D,20140717,000000,31.0067,31.1234,30.8743,31.0155,2315924.6717791,0
+DRI.US,D,20140718,000000,31.0303,31.6224,31.0067,31.4547,2264308.2875139,0
+DRI.US,D,20140721,000000,31.3488,31.4273,31.0213,31.1989,2560165.1115137,0
+DRI.US,D,20140722,000000,31.3841,31.5047,31.2283,31.34,1920764.1424096,0
+DRI.US,D,20140723,000000,31.3332,31.5881,31.191,31.5321,2443519.2639164,0
+DRI.US,D,20140724,000000,31.5096,32.1832,31.3616,32.1027,2764258.1145893,0
+DRI.US,D,20140725,000000,32.0723,32.1273,31.6292,31.6518,1406822.8928584,0
+DRI.US,D,20140728,000000,31.6292,31.9724,31.5704,31.84,1847437.9501707,0
+DRI.US,D,20140729,000000,32.8155,33.3047,32.7018,33.2282,5880237.7624864,0
+DRI.US,D,20140730,000000,33.2204,33.3047,32.6743,32.8224,2703780.9380919,0
+DRI.US,D,20140731,000000,33.1243,33.24,32.8224,33.1321,4360681.7650953,0
+DRI.US,D,20140801,000000,33.0792,33.3047,32.8292,33.0714,2321027.7618606,0
+DRI.US,D,20140804,000000,33.1243,33.9792,33.0792,33.9194,4031291.223423,0
+DRI.US,D,20140805,000000,33.8645,34.3057,33.4615,33.5175,2616068.5810502,0
+DRI.US,D,20140806,000000,33.2204,33.6008,33.2136,33.2518,2454488.4085767,0
+DRI.US,D,20140807,000000,33.4801,33.6155,33.0792,33.1625,5340445.4805499,0
+DRI.US,D,20140808,000000,33.1067,33.538,33.1067,33.4615,2307411.7015974,0
+DRI.US,D,20140811,000000,33.4871,33.538,33.1067,33.2066,2468040.2084611,0
+DRI.US,D,20140812,000000,32.8361,33.088,32.6655,32.8596,2360976.2973468,0
+DRI.US,D,20140813,000000,32.8704,33.2282,32.7174,33.1625,1912503.1137131,0
+DRI.US,D,20140814,000000,33.1841,33.6086,33.1391,33.3743,1246916.5502517,0
+DRI.US,D,20140815,000000,33.4743,33.5027,32.6243,32.8654,1848075.4539285,0
+DRI.US,D,20140818,000000,33.0949,33.4949,33.0792,33.4615,1807171.1728084,0
+DRI.US,D,20140819,000000,33.5753,33.8223,33.5096,33.6871,1046195.687054,0
+DRI.US,D,20140820,000000,33.6008,34.0047,33.5027,33.6155,2377262.7333513,0
+DRI.US,D,20140821,000000,33.6733,33.7664,33.5664,33.6292,1469585.9028302,0
+DRI.US,D,20140822,000000,33.6959,33.8145,33.6155,33.7145,2072729.7382077,0
+DRI.US,D,20140825,000000,33.8577,33.9547,33.5664,33.7037,1211825.2833978,0
+DRI.US,D,20140826,000000,33.6086,33.8988,33.5832,33.743,1698149.8701559,0
+DRI.US,D,20140827,000000,33.8419,33.8645,33.6086,33.6292,1559886.0151261,0
+DRI.US,D,20140828,000000,33.4028,33.6959,33.2459,33.4194,1344071.1029528,0
+DRI.US,D,20140829,000000,33.3949,33.6802,33.3223,33.538,1868352.1534545,0
+DRI.US,D,20140902,000000,33.5292,34.6773,33.5292,33.8419,3212154.9948259,0
+DRI.US,D,20140903,000000,33.9939,34.0204,33.5949,33.736,1209606.7703202,0
+DRI.US,D,20140904,000000,33.6733,34.0832,33.6596,33.8988,2252461.9376827,0
+DRI.US,D,20140905,000000,33.888,34.0772,33.7292,34.0704,1580637.0174479,0
+DRI.US,D,20140908,000000,33.9126,34.4733,33.888,34.041,3416200.057619,0
+DRI.US,D,20140909,000000,34.041,34.1184,33.743,33.8645,1512088.5333723,0
+DRI.US,D,20140910,000000,33.8223,33.9351,33.5468,33.8577,1459320.5623187,0
+DRI.US,D,20140911,000000,33.8577,34.2762,33.7037,34.2243,2679398.714365,0
+DRI.US,D,20140912,000000,34.6997,35.0341,33.5096,33.7204,5070415.2087911,0
+DRI.US,D,20140915,000000,34.0635,35.4037,33.892,35.3959,5644522.5330059,0
+DRI.US,D,20140916,000000,35.3154,35.4185,35.0067,35.1106,2468993.9140829,0
+DRI.US,D,20140917,000000,35.09,35.4302,35.0811,35.288,2403440.1676604,0
+DRI.US,D,20140918,000000,35.2831,35.7135,35.0341,35.687,2322124.2683242,0
+DRI.US,D,20140919,000000,35.9763,36.3929,35.9517,36.2801,3664963.2040136,0
+DRI.US,D,20140922,000000,36.1243,36.2675,35.6988,35.7713,1935738.8506818,0
+DRI.US,D,20140923,000000,35.8204,35.8772,35.4734,35.687,2810527.6273362,0
+DRI.US,D,20140924,000000,35.7645,36.7224,35.7497,36.6645,3612109.552455,0
+DRI.US,D,20140925,000000,36.537,36.6567,36.2939,36.3458,1735200.5685602,0
+DRI.US,D,20140926,000000,36.3106,36.9351,36.2675,36.7851,2253184.1019397,0
+DRI.US,D,20140929,000000,36.5282,36.9351,36.4615,36.8537,2377193.3729424,0
+DRI.US,D,20140930,000000,36.9194,36.9567,36.3272,36.4743,2417827.3524693,0
+DRI.US,D,20141001,000000,36.387,36.4615,35.9135,36.1096,3030691.8451474,0
+DRI.US,D,20141002,000000,36.3596,36.7851,36.2517,36.4851,2599108.9410775,0
+DRI.US,D,20141003,000000,36.7694,36.8478,36.5586,36.5655,2372928.7278034,0
+DRI.US,D,20141006,000000,36.5988,36.6507,36.1616,36.1832,2584588.1354811,0
+DRI.US,D,20141007,000000,35.9351,36.1027,35.4734,35.486,2853484.1605538,0
+DRI.US,D,20141008,000000,35.6233,35.9047,35.2861,35.8214,2970852.1724081,0
+DRI.US,D,20141009,000000,35.5586,36.041,35.2371,35.3056,2706848.096172,0
+DRI.US,D,20141010,000000,35.3214,36.2047,34.643,34.6635,3976711.7216908,0
+DRI.US,D,20141013,000000,34.4135,34.4135,33.7234,33.738,4511253.0126741,0
+DRI.US,D,20141014,000000,34.0105,34.8498,33.94,34.49,2930325.2935125,0
+DRI.US,D,20141015,000000,33.7322,34.7508,33.4675,34.5694,3667060.3363757,0
+DRI.US,D,20141016,000000,34.1243,34.9204,34.0616,34.6547,2971388.6955707,0
+DRI.US,D,20141017,000000,34.8498,35.2665,34.6302,34.8881,2384858.7181276,0
+DRI.US,D,20141020,000000,34.8341,35.1998,34.6979,35.191,1832509.1421692,0
+DRI.US,D,20141021,000000,35.14,35.5459,34.8498,35.4175,1731962.04947,0
+DRI.US,D,20141022,000000,35.4105,35.7459,35.4105,35.486,1641788.4179196,0
+DRI.US,D,20141023,000000,35.8292,36.2615,35.6949,36.0478,2807190.1676627,0
+DRI.US,D,20141024,000000,36.041,36.6037,36.0252,36.5851,2485977.0141939,0
+DRI.US,D,20141027,000000,36.5645,36.9517,36.5645,36.8488,3284628.4620384,0
+DRI.US,D,20141028,000000,36.9596,37.6439,36.9596,37.2851,3394497.3896874,0
+DRI.US,D,20141029,000000,37.1655,37.2488,36.1459,36.5037,6458359.830367,0
+DRI.US,D,20141030,000000,36.3636,36.8361,35.0497,36.6772,1875429.9751765,0
+DRI.US,D,20141031,000000,37.0998,37.1273,36.8684,37.1057,1947550.5203085,0
+DRI.US,D,20141103,000000,37.1273,37.3311,36.9076,37.2488,1687853.929464,0
+DRI.US,D,20141104,000000,37.3096,37.8203,37.2566,37.788,1755660.8691685,0
+DRI.US,D,20141105,000000,37.9478,38.0958,37.6586,37.7586,1818157.6575709,0
+DRI.US,D,20141106,000000,37.6243,38.1458,37.5812,38.0517,1770170.4546987,0
+DRI.US,D,20141107,000000,38.2684,38.5615,38.0517,38.339,2087524.9254215,0
+DRI.US,D,20141110,000000,38.2752,38.9263,38.1458,38.9194,2675285.0301159,0
+DRI.US,D,20141111,000000,39.3086,40.0164,39.3086,39.9301,5265495.4387388,0
+DRI.US,D,20141112,000000,39.8312,40.6027,39.8027,40.391,3340847.1134329,0
+DRI.US,D,20141113,000000,40.5027,40.741,40.1459,40.3458,2529482.3106464,0
+DRI.US,D,20141114,000000,40.3527,40.6194,40.0106,40.0615,1945089.2457999,0
+DRI.US,D,20141117,000000,40.0302,40.1115,39.7213,39.7213,1785479.7249429,0
+DRI.US,D,20141118,000000,39.7164,39.9086,39.6429,39.8243,2191817.4801992,0
+DRI.US,D,20141119,000000,39.7076,40.0615,39.7018,39.8518,1691784.0126308,0
+DRI.US,D,20141120,000000,39.6733,40.1939,39.6733,39.9811,1670332.2661783,0
+DRI.US,D,20141121,000000,40.3301,40.3822,39.9958,40.0233,1494051.7670502,0
+DRI.US,D,20141124,000000,40.1331,40.4184,40.0164,40.391,2081025.4471087,0
+DRI.US,D,20141125,000000,40.3978,40.5948,39.386,39.4076,4210921.4222967,0
+DRI.US,D,20141126,000000,39.4635,40.0615,39.4076,40.0302,1278560.1967829,0
+DRI.US,D,20141128,000000,40.2987,40.9997,40.2517,40.838,952845.7567802,0
+DRI.US,D,20141201,000000,40.7704,41.5301,40.7056,41.2204,2778851.3406126,0
+DRI.US,D,20141202,000000,41.4144,41.7429,41.1773,41.2282,1614637.8978743,0
+DRI.US,D,20141203,000000,41.0429,41.7654,40.9693,41.6439,2538956.1264921,0
+DRI.US,D,20141204,000000,41.6801,41.8086,41.3792,41.4556,1459047.2007073,0
+DRI.US,D,20141205,000000,41.5145,41.9576,41.5145,41.937,1037765.3373593,0
+DRI.US,D,20141208,000000,41.7233,42.2085,41.6723,41.9723,1793478.6120942,0
+DRI.US,D,20141209,000000,41.6949,41.7732,41.236,41.4929,1785021.7422432,0
+DRI.US,D,20141210,000000,41.3792,42.137,41.1821,41.2037,1764621.6219898,0
+DRI.US,D,20141211,000000,41.4684,41.8213,41.3655,41.442,2283785.3023259,0
+DRI.US,D,20141212,000000,41.2654,41.7732,40.9772,41.1213,2541989.6243738,0
+DRI.US,D,20141215,000000,41.8086,42.188,40.9036,40.9919,3575344.4557342,0
+DRI.US,D,20141216,000000,40.8311,40.9194,40.0027,40.0674,3143304.5889706,0
+DRI.US,D,20141217,000000,41.4684,41.8086,40.0959,40.9036,7132518.5243588,0
+DRI.US,D,20141218,000000,41.2037,41.3723,40.939,41.3655,2691206.3039677,0
+DRI.US,D,20141219,000000,41.4488,41.5566,41.0546,41.1125,3752162.4980311,0
+DRI.US,D,20141222,000000,41.2429,42.086,41.2429,42.0184,1675006.9537343,0
+DRI.US,D,20141223,000000,42.1174,42.2733,41.8889,41.9311,849792.50930786,0
+DRI.US,D,20141224,000000,41.9723,42.1292,41.8154,41.8655,446144.50990692,0
+DRI.US,D,20141226,000000,41.8889,42.2301,41.7429,41.8507,602451.25129489,0
+DRI.US,D,20141229,000000,41.7429,42.2811,41.6204,42.1762,862537.48443621,0
+DRI.US,D,20141230,000000,42.0576,42.4586,42.0262,42.1292,843967.25496949,0
+DRI.US,D,20141231,000000,42.3655,42.7027,41.9958,42.0184,1057977.7765063,0
+DRI.US,D,20150102,000000,42.2811,42.6105,41.6596,41.8655,1450341.4493891,0
+DRI.US,D,20150105,000000,41.7654,41.937,41.4144,41.5566,1305154.8135513,0
+DRI.US,D,20150106,000000,42.2301,42.4732,41.2429,41.7007,2112020.3698158,0
+DRI.US,D,20150107,000000,41.9831,43.5821,41.6949,43.5438,3724251.0535003,0
+DRI.US,D,20150108,000000,43.9713,44.2694,43.7134,44.2302,2484329.7044835,0
+DRI.US,D,20150109,000000,44.1821,44.4781,43.2625,43.3292,2134068.8197858,0
+DRI.US,D,20150112,000000,43.4585,43.6978,43.0969,43.2919,2004177.174108,0
+DRI.US,D,20150113,000000,43.6253,43.7683,42.4732,42.8654,2573552.69043,0
+DRI.US,D,20150114,000000,42.9165,42.9733,42.4164,42.887,2047358.1086485,0
+DRI.US,D,20150115,000000,42.9243,43.1233,42.4331,42.5243,2475280.211139,0
+DRI.US,D,20150116,000000,42.4243,42.8723,41.9664,42.7566,3383816.9067287,0
+DRI.US,D,20150120,000000,43.04,43.0762,42.5968,42.8654,1717987.9670963,0
+DRI.US,D,20150121,000000,42.6978,43.1792,42.6556,43.1478,1543373.1377869,0
+DRI.US,D,20150122,000000,43.3919,44.1389,43.2135,44.086,2252251.8164441,0
+DRI.US,D,20150123,000000,44.1253,44.4497,44.0448,44.2899,1200265.5552561,0
+DRI.US,D,20150126,000000,44.3066,45.0928,44.2978,44.9772,1950267.8163262,0
+DRI.US,D,20150127,000000,44.5713,45.0193,44.3487,44.4282,1478229.4337816,0
+DRI.US,D,20150128,000000,44.5085,44.9213,43.8928,43.9282,1315624.1552654,0
+DRI.US,D,20150129,000000,44.1468,45.0193,43.6439,45.0135,1887493.5862883,0
+DRI.US,D,20150130,000000,44.6086,44.7919,44.1174,44.4076,4232185.4876429,0
+DRI.US,D,20150202,000000,44.3487,44.3998,42.837,43.4233,2233908.0283122,0
+DRI.US,D,20150203,000000,43.5164,44.0017,43.1164,43.9575,1346321.2362168,0
+DRI.US,D,20150204,000000,43.8291,44.3635,43.7282,43.887,2044592.8723481,0
+DRI.US,D,20150205,000000,44.0732,44.4144,43.8507,44.1174,936363.47962143,0
+DRI.US,D,20150206,000000,44.1095,44.3928,43.7134,43.8792,782353.791774,0
+DRI.US,D,20150209,000000,43.5232,43.8047,43.3292,43.5312,1212964.6301139,0
+DRI.US,D,20150210,000000,43.8203,44.3066,42.988,44.1693,1076722.4270013,0
+DRI.US,D,20150211,000000,44.2204,44.3998,43.7429,43.9949,837279.0755444,0
+DRI.US,D,20150212,000000,43.8125,44.4566,43.3586,44.4282,1489059.8576242,0
+DRI.US,D,20150213,000000,44.2625,44.6811,43.9046,44.6537,927570.00778618,0
+DRI.US,D,20150217,000000,44.5017,44.6753,44.2694,44.4566,1375762.6897665,0
+DRI.US,D,20150218,000000,44.4566,45.0811,44.3998,44.9772,2095028.0896507,0
+DRI.US,D,20150219,000000,44.9772,45.3252,44.8615,45.087,1595693.3262009,0
+DRI.US,D,20150220,000000,45.0723,45.2105,44.8841,45.0066,1378601.3664999,0
+DRI.US,D,20150223,000000,45.1448,45.3537,45.0193,45.282,974967.64718304,0
+DRI.US,D,20150224,000000,45.4056,46.0693,45.087,45.9615,1760795.5794362,0
+DRI.US,D,20150225,000000,45.9419,46.6576,45.9066,46.534,1412445.1660003,0
+DRI.US,D,20150226,000000,46.5262,46.6624,46.339,46.5762,1220111.8122447,0
+DRI.US,D,20150227,000000,46.6125,46.6988,46.2517,46.2997,1537672.3241821,0
+DRI.US,D,20150302,000000,46.3311,46.9321,46.2193,46.5762,1289066.2587135,0
+DRI.US,D,20150303,000000,46.4625,46.4988,45.9615,46.2252,767827.88614753,0
+DRI.US,D,20150304,000000,45.9066,46.0929,45.4694,45.4978,1308143.4311685,0
+DRI.US,D,20150305,000000,45.5301,46.6909,45.5301,46.4537,1503177.7608456,0
+DRI.US,D,20150306,000000,46.186,46.2997,45.2536,45.3683,1722535.1539009,0
+DRI.US,D,20150309,000000,45.4135,45.9968,45.3762,45.837,900245.06671269,0
+DRI.US,D,20150310,000000,45.635,45.7155,45.0066,45.1949,1682310.1967851,0
+DRI.US,D,20150311,000000,45.138,45.2958,44.6301,44.6537,1405311.2439477,0
+DRI.US,D,20150312,000000,44.9282,46.0781,44.8253,45.9615,1896830.7213283,0
+DRI.US,D,20150313,000000,46.1203,46.2919,45.4615,45.6507,1452586.482623,0
+DRI.US,D,20150316,000000,45.9684,46.9978,45.9615,46.9585,2421946.1367484,0
+DRI.US,D,20150317,000000,46.9585,47.4595,46.683,47.4017,2109697.816125,0
+DRI.US,D,20150318,000000,47.4017,47.5664,46.7517,47.1634,2792655.0819821,0
+DRI.US,D,20150319,000000,47.1634,47.5664,46.9243,46.9321,2617253.8280369,0
+DRI.US,D,20150320,000000,48.7478,49.0085,47.4448,48.2938,8537200.4245966,0
+DRI.US,D,20150323,000000,48.8242,50.6409,48.8242,50.0801,5173820.3583378,0
+DRI.US,D,20150324,000000,49.9801,50.9183,49.9801,50.4477,3128815.4035605,0
+DRI.US,D,20150325,000000,50.4889,50.6409,49.682,49.7115,3362274.3797411,0
+DRI.US,D,20150326,000000,49.4262,49.7056,48.8537,49.385,2483175.0576771,0
+DRI.US,D,20150327,000000,49.5134,50.1576,49.2624,49.9595,2166785.5126423,0
+DRI.US,D,20150330,000000,50.1634,50.5958,50.0566,50.2262,1582512.8085052,0
+DRI.US,D,20150331,000000,50.2399,50.8154,50.1438,50.1634,2762252.7827684,0
+DRI.US,D,20150401,000000,50.0134,50.0477,48.7321,48.8115,2525467.5669805,0
+DRI.US,D,20150402,000000,49.1232,49.2085,48.6761,48.7997,2736674.0919886,0
+DRI.US,D,20150406,000000,48.588,48.8242,48.0732,48.1497,1882457.8166037,0
+DRI.US,D,20150407,000000,48.2576,48.287,47.7576,47.937,3430356.7210689,0
+DRI.US,D,20150408,000000,48.1379,49.2644,48.083,49.2341,2210617.2110188,0
+DRI.US,D,20150409,000000,49.0399,49.2497,48.4909,49.0105,3064624.385171,0
+DRI.US,D,20150410,000000,49.3242,50.5958,49.3096,50.1742,3031293.6486949,0
+DRI.US,D,20150413,000000,49.8693,50.6477,49.8693,50.0428,1790205.4127996,0
+DRI.US,D,20150414,000000,50.036,50.0517,49.4478,49.536,1881085.9085167,0
+DRI.US,D,20150415,000000,49.6076,49.8292,48.9076,48.9164,1623772.0517178,0
+DRI.US,D,20150416,000000,48.885,49.1252,48.3213,48.4586,1800276.9521687,0
+DRI.US,D,20150417,000000,48.1909,48.1909,47.3458,47.3762,2291904.5501868,0
+DRI.US,D,20150420,000000,47.6467,47.7772,47.4262,47.5782,1889752.8996064,0
+DRI.US,D,20150421,000000,47.5782,47.8065,47.1644,47.6311,1857357.5086439,0
+DRI.US,D,20150422,000000,47.6311,47.7184,47.3007,47.5634,1473185.5040489,0
+DRI.US,D,20150423,000000,47.8213,48.1517,47.3596,48.0105,2393339.0481169,0
+DRI.US,D,20150424,000000,48.1977,49.0164,47.8644,48.885,1733273.7772023,0
+DRI.US,D,20150427,000000,48.885,48.988,48.0399,48.1046,1674378.6300306,0
+DRI.US,D,20150428,000000,47.9869,48.4272,47.7831,48.4222,1298998.0572589,0
+DRI.US,D,20150429,000000,47.9673,47.9723,46.9664,47.0036,2446801.6432652,0
+DRI.US,D,20150430,000000,46.786,47.1419,46.3262,46.5222,2023782.7096776,0
+DRI.US,D,20150501,000000,46.8105,47.039,46.5958,46.6802,1525239.4708936,0
+DRI.US,D,20150504,000000,46.6958,46.9369,46.0477,46.0929,1546349.5153319,0
+DRI.US,D,20150505,000000,46.0537,46.086,45.0253,45.0487,2086018.3765408,0
+DRI.US,D,20150506,000000,45.1654,45.4213,44.7272,44.9674,1901123.9266357,0
+DRI.US,D,20150507,000000,45.0978,46.2321,44.9831,46.0095,2159256.8482627,0
+DRI.US,D,20150508,000000,46.3889,47.2869,46.3889,46.6596,1645593.0403469,0
+DRI.US,D,20150511,000000,46.5635,47.1644,46.5429,46.8037,1771703.5237357,0
+DRI.US,D,20150512,000000,46.4321,46.6664,45.8723,46.4566,1167150.0400487,0
+DRI.US,D,20150513,000000,46.4938,46.7693,45.7115,45.785,2008870.2217723,0
+DRI.US,D,20150514,000000,46.0537,46.3556,45.639,46.2467,1297833.2103923,0
+DRI.US,D,20150515,000000,46.5556,46.6664,46.3096,46.6389,901276.2927915,0
+DRI.US,D,20150518,000000,46.536,46.8428,46.3556,46.7399,841063.29785141,0
+DRI.US,D,20150519,000000,46.8428,47.7105,46.6164,47.5154,1613622.9918917,0
+DRI.US,D,20150520,000000,47.4477,47.4477,46.888,46.9664,999337.63083782,0
+DRI.US,D,20150521,000000,46.835,47.1782,46.7341,47.1056,1115794.7773227,0
+DRI.US,D,20150522,000000,47.2076,47.3536,46.9664,47.236,1006410.3525297,0
+DRI.US,D,20150526,000000,47.0987,47.2919,46.5429,46.8193,1094974.414592,0
+DRI.US,D,20150527,000000,47.1782,47.7831,47.1145,47.3596,2084232.3460126,0
+DRI.US,D,20150528,000000,47.3596,47.8576,47.2144,47.3762,2726157.829998,0
+DRI.US,D,20150529,000000,47.5782,47.9723,47.1644,47.8135,4931159.907917,0
+DRI.US,D,20150601,000000,47.8135,48.1771,47.4556,48.0017,1065409.5403147,0
+DRI.US,D,20150602,000000,47.8938,48.0399,47.4262,47.4625,1379745.813246,0
+DRI.US,D,20150603,000000,47.586,47.7409,47.236,47.6537,1086053.4420052,0
+DRI.US,D,20150604,000000,47.5428,47.6173,46.8507,46.9752,1769645.1516022,0
+DRI.US,D,20150605,000000,46.8428,47.3321,46.4566,47.3007,958705.69132301,0
+DRI.US,D,20150608,000000,47.2869,47.8135,47.0752,47.7184,1198316.323766,0
+DRI.US,D,20150609,000000,47.5556,47.688,47.2448,47.4262,1307494.7073444,0
+DRI.US,D,20150610,000000,47.4409,48.9654,47.3536,48.8419,2050100.9048165,0
+DRI.US,D,20150611,000000,48.9428,49.3242,48.7634,48.9164,1367723.0023747,0
+DRI.US,D,20150612,000000,49.5645,49.9281,49.0164,49.6899,2095065.8298732,0
+DRI.US,D,20150615,000000,49.3693,49.7517,48.7556,49.7056,1476579.0640531,0
+DRI.US,D,20150616,000000,49.7301,49.9615,49.4536,49.5645,1113876.1460128,0
+DRI.US,D,20150617,000000,49.5115,49.8576,49.4595,49.7968,1169395.0732826,0
+DRI.US,D,20150618,000000,50.1458,50.6311,50.0006,50.4556,1353486.7784558,0
+DRI.US,D,20150619,000000,50.333,50.636,50.0517,50.2419,1768552.7251626,0
+DRI.US,D,20150622,000000,50.6027,50.7016,50.2487,50.6153,2098215.6084403,0
+DRI.US,D,20150623,000000,53.286,53.5467,50.6027,50.6223,10402553.760373,0
+DRI.US,D,20150624,000000,50.484,52.1831,50.2929,51.6791,5030538.0737256,0
+DRI.US,D,20150625,000000,52.2262,52.585,51.9184,51.9634,2339467.4305577,0
+DRI.US,D,20150626,000000,52.234,53.2536,51.9713,53.2261,4202188.1308162,0
+DRI.US,D,20150629,000000,52.6154,52.8977,51.9124,51.9399,3069533.6741101,0
+DRI.US,D,20150630,000000,52.484,52.5242,51.6644,51.8555,2476080.915859,0
+DRI.US,D,20150701,000000,52.2987,52.3527,51.1125,51.2282,2738223.4811218,0
+DRI.US,D,20150702,000000,51.5497,51.7154,51.0085,51.2929,2000892.7547471,0
+DRI.US,D,20150706,000000,51.237,51.5987,51.0017,51.5702,2123028.2747046,0
+DRI.US,D,20150707,000000,51.6997,52.6909,51.4242,52.5987,2291356.806958,0
+DRI.US,D,20150708,000000,52.2389,52.5457,51.9154,52.0752,1565025.825424,0
+DRI.US,D,20150709,000000,53.0781,53.5693,52.5457,52.6066,2607151.6884873,0
+DRI.US,D,20150710,000000,53.1869,53.1997,52.6468,53.0467,883243.60649346,0
+DRI.US,D,20150713,000000,53.4359,53.6497,53.0909,53.1997,1758323.0848615,0
+DRI.US,D,20150714,000000,53.2075,53.3104,52.833,53.1791,1560348.0778498,0
+DRI.US,D,20150715,000000,53.2457,53.2673,52.4506,52.483,1028063.0401667,0
+DRI.US,D,20150716,000000,52.7095,53.6654,52.5595,53.6271,1870685.9272114,0
+DRI.US,D,20150717,000000,53.6065,53.6428,53.1624,53.3644,1025118.2828081,0
+DRI.US,D,20150720,000000,53.4595,54.1948,53.3693,53.6271,1423828.4331017,0
+DRI.US,D,20150721,000000,53.6065,53.7379,53.1134,53.6722,1375398.54762,0
+DRI.US,D,20150722,000000,53.7536,55.2262,53.68,54.834,3326203.9071149,0
+DRI.US,D,20150723,000000,55.134,55.5762,54.7379,55.0379,2559269.5462345,0
+DRI.US,D,20150724,000000,55.2398,55.2398,53.5821,53.7173,2330328.1766841,0
+DRI.US,D,20150727,000000,53.6271,53.7232,52.9674,53.1576,1639024.2016253,0
+DRI.US,D,20150728,000000,53.1576,53.2899,52.7674,53.2457,1495378.7948726,0
+DRI.US,D,20150729,000000,53.5742,54.1664,53.2585,53.7967,1648933.5600385,0
+DRI.US,D,20150730,000000,53.7232,54.4369,53.2242,54.2517,1489255.6987786,0
+DRI.US,D,20150731,000000,54.3918,54.7909,53.9075,54.2222,1580531.9568286,0
+DRI.US,D,20150803,000000,54.3203,54.3702,53.7673,54.334,1421814.9412327,0
+DRI.US,D,20150804,000000,54.334,54.4213,54.0095,54.3918,1237328.4937326,0
+DRI.US,D,20150805,000000,54.4889,55.4957,54.4889,55.0692,1577948.2815985,0
+DRI.US,D,20150806,000000,54.6507,55.0026,51.6281,52.0467,3766970.9453231,0
+DRI.US,D,20150807,000000,52.1222,52.8183,51.4575,52.7605,1947405.6794547,0
+DRI.US,D,20150810,000000,53.0555,53.3575,52.1997,52.2762,1026073.008436,0
+DRI.US,D,20150811,000000,51.9154,52.4134,51.6938,52.1713,1549518.6740133,0
+DRI.US,D,20150812,000000,51.7085,52.0183,51.0526,51.9879,1713297.9794501,0
+DRI.US,D,20150813,000000,52.0037,53.4153,51.983,52.8929,1150268.940539,0
+DRI.US,D,20150814,000000,52.9516,53.2163,52.6869,53.1997,1174754.1848732,0
+DRI.US,D,20150817,000000,52.9213,53.532,52.782,53.3506,1148497.190095,0
+DRI.US,D,20150818,000000,53.4359,53.7595,52.637,52.6418,1474293.2305787,0
+DRI.US,D,20150819,000000,52.4428,53.5183,52.3507,53.1281,1826063.7241751,0
+DRI.US,D,20150820,000000,52.98,53.5909,52.5987,52.6418,1914619.6261894,0
+DRI.US,D,20150821,000000,52.2468,52.5115,51.3261,51.5918,1975699.6262402,0
+DRI.US,D,20150824,000000,49.289,51.7614,48.4644,49.085,3971208.7892525,0
+DRI.US,D,20150825,000000,49.989,50.8409,49.085,49.1212,2463231.9001173,0
+DRI.US,D,20150826,000000,50.1722,50.3742,48.8507,50.1065,2239460.9410452,0
+DRI.US,D,20150827,000000,50.3614,51.2399,49.9379,50.6145,2351959.4441948,0
+DRI.US,D,20150828,000000,50.532,51.1369,50.1428,50.7605,1515919.6759558,0
+DRI.US,D,20150831,000000,50.6722,50.7311,49.9703,49.9948,1246440.2074439,0
+DRI.US,D,20150901,000000,49.1958,49.7821,49.0341,49.3056,2186273.7475204,0
+DRI.US,D,20150902,000000,50.0184,50.6948,49.7732,50.6948,2289792.1177345,0
+DRI.US,D,20150903,000000,50.8644,51.2016,50.7389,50.8792,2315501.3692839,0
+DRI.US,D,20150904,000000,50.3614,50.9379,50.0929,50.5634,2011341.696341,0
+DRI.US,D,20150908,000000,51.4733,51.8261,50.9016,51.7703,2055004.0737195,0
+DRI.US,D,20150909,000000,52.2065,52.2065,50.5948,50.6948,1676843.9845632,0
+DRI.US,D,20150910,000000,50.7821,51.4811,50.5811,51.2174,1529614.276682,0
+DRI.US,D,20150911,000000,51.1369,51.6565,50.7389,51.636,1760227.4360871,0
+DRI.US,D,20150914,000000,51.7977,52.1301,51.4379,51.6066,2058947.4169644,0
+DRI.US,D,20150915,000000,51.7242,51.937,50.9977,51.4889,2842483.3957071,0
+DRI.US,D,20150916,000000,51.5576,51.6565,50.1135,50.9653,3233838.2826434,0
+DRI.US,D,20150917,000000,50.9457,52.4742,50.7909,51.6644,3774200.7479408,0
+DRI.US,D,20150918,000000,51.1889,51.8105,50.7733,51.0614,5521862.7299579,0
+DRI.US,D,20150921,000000,51.3331,51.8997,51.2399,51.6565,2752159.823273,0
+DRI.US,D,20150922,000000,50.8792,51.2732,49.4654,51.233,4131365.0333323,0
+DRI.US,D,20150923,000000,51.3996,52.5242,51.233,52.2762,3552883.9233352,0
+DRI.US,D,20150924,000000,52.034,52.6869,51.4174,52.5321,2277086.9228407,0
+DRI.US,D,20150925,000000,52.6869,53.0105,51.7478,52.0183,3593504.6427839,0
+DRI.US,D,20150928,000000,51.9282,51.9742,49.9379,50.0713,2848977.7739899,0
+DRI.US,D,20150929,000000,50.2036,50.4762,49.4164,49.9055,2736511.9110325,0
+DRI.US,D,20150930,000000,50.3968,50.9076,49.7517,50.383,2467174.2233563,0
+DRI.US,D,20151001,000000,50.383,50.7232,49.7654,50.2977,2059903.1625983,0
+DRI.US,D,20151002,000000,49.7654,50.3684,49.289,50.3684,1757234.738446,0
+DRI.US,D,20151005,000000,50.6722,50.7016,49.982,50.338,2184926.3195776,0
+DRI.US,D,20151006,000000,50.2271,50.6017,49.8066,49.9468,2905326.9861539,0
+DRI.US,D,20151007,000000,49.837,50.0869,48.8841,49.2331,2823604.1044186,0
+DRI.US,D,20151008,000000,48.8046,49.7801,48.3919,49.4772,3510571.0139115,0
+DRI.US,D,20151009,000000,49.3605,49.8046,49.0987,49.4173,2001264.0369358,0
+DRI.US,D,20151012,000000,49.1889,49.6095,48.9742,49.0987,2245817.6185162,0
+DRI.US,D,20151013,000000,48.9438,49.7575,48.9164,49.2261,1638846.7205791,0
+DRI.US,D,20151014,000000,49.2556,49.433,47.0252,47.2566,3228904.51356,0
+DRI.US,D,20151015,000000,47.2762,47.4468,46.3801,47.2851,2851989.8517453,0
+DRI.US,D,20151016,000000,47.4164,48.3673,47.2693,48.2811,2855764.8939981,0
+DRI.US,D,20151019,000000,48.588,49.0654,48.287,48.6919,2078601.9128227,0
+DRI.US,D,20151020,000000,48.484,48.6252,47.2105,47.2311,2464538.5278195,0
+DRI.US,D,20151021,000000,47.2889,47.588,46.2467,46.5429,2355317.3039886,0
+DRI.US,D,20151022,000000,46.9889,47.5213,46.2958,47.5007,1996269.0674917,0
+DRI.US,D,20151023,000000,47.7801,47.9282,46.8076,47.3654,1619681.827607,0
+DRI.US,D,20151026,000000,47.4164,48.0193,47.3291,47.9585,2077634.9471226,0
+DRI.US,D,20151027,000000,47.5007,48.0193,46.6968,46.8556,2078982.3750653,0
+DRI.US,D,20151028,000000,47.039,48.0918,46.8694,48.0615,1071470.416042,0
+DRI.US,D,20151029,000000,47.7222,47.7222,46.0389,46.2674,2765095.5395257,0
+DRI.US,D,20151030,000000,46.3929,46.5958,45.837,45.8683,2328329.9849053,0
+DRI.US,D,20151102,000000,45.9507,46.6095,45.7723,46.437,2175806.4458184,0
+DRI.US,D,20151103,000000,46.1576,46.4085,46.0929,46.3586,1445435.2204682,0
+DRI.US,D,20151104,000000,46.4085,46.5723,44.9634,45.5223,2946210.8671539,0
+DRI.US,D,20151105,000000,45.5439,45.8184,45.2145,45.788,1358866.2901667,0
+DRI.US,D,20151106,000000,45.6086,45.7723,45.09,45.7331,1418505.0217216,0
+DRI.US,D,20151109,000000,45.5517,45.6939,44.3115,45.4752,2927857.8989679,0
+DRI.US,D,20151110,000000,45.6841,45.6841,44.1831,45.2615,3456655.5360936,0
+DRI.US,D,20151111,000000,45.5429,46.3468,45.0703,45.9478,2421905.3365079,0
+DRI.US,D,20151112,000000,46.4527,48.5468,45.5595,45.632,2471073.7063427,0
+DRI.US,D,20151113,000000,45.5978,45.8546,44.9046,44.9782,1520410.7624297,0
+DRI.US,D,20151116,000000,44.3331,44.7046,44.2919,44.6879,663402.73058815,0
+DRI.US,D,20151117,000000,44.7831,45.7909,44.5556,44.6409,1768193.6830461,0
+DRI.US,D,20151118,000000,44.5331,44.8968,44.3007,44.6879,2697840.4230741,0
+DRI.US,D,20151119,000000,44.8968,45.3851,44.6056,45.0468,1536281.0359808,0
+DRI.US,D,20151120,000000,45.2174,45.7909,45.1693,45.632,1688580.173745,0
+DRI.US,D,20151123,000000,45.6076,46.8252,45.6076,46.6448,1824008.4120596,0
+DRI.US,D,20151124,000000,45.9968,46.636,45.435,46.6262,2755947.105598,0
+DRI.US,D,20151125,000000,46.636,47.3546,46.5272,47.0556,2174000.0151699,0
+DRI.US,D,20151127,000000,47.3047,47.4125,46.9831,47.2213,588471.04888519,0
+DRI.US,D,20151130,000000,47.0899,47.2292,46.3723,46.4948,1916307.7361403,0
+DRI.US,D,20151201,000000,46.8507,46.9831,46.4625,46.9477,2067853.0894611,0
+DRI.US,D,20151202,000000,46.7595,46.9831,46.4017,46.6037,1524442.8461977,0
+DRI.US,D,20151203,000000,46.6998,47.1585,45.5341,45.6939,1972636.5481841,0
+DRI.US,D,20151204,000000,45.9634,47.685,45.8232,47.537,1941557.984984,0
+DRI.US,D,20151207,000000,47.5948,48.9438,47.5948,48.7703,2427825.4514054,0
+DRI.US,D,20151208,000000,48.3919,49.4321,48.2036,48.986,2984748.7343246,0
+DRI.US,D,20151209,000000,48.4958,49.4487,47.9997,48.083,1742584.3920859,0
+DRI.US,D,20151210,000000,48.1889,48.587,47.6585,47.8017,2072276.8555381,0
+DRI.US,D,20151211,000000,47.2389,47.9164,47.1585,47.8203,1533461.7393618,0
+DRI.US,D,20151214,000000,47.9076,48.9938,47.7105,48.4958,1996786.2105402,0
+DRI.US,D,20151215,000000,48.8046,49.332,48.285,48.836,3039494.4970368,0
+DRI.US,D,20151216,000000,49.2419,49.7781,48.1811,49.0762,2977999.3545388,0
+DRI.US,D,20151217,000000,49.1664,49.7075,48.3291,48.3291,2677422.9627185,0
+DRI.US,D,20151218,000000,49.3585,52.1811,49.2331,51.734,9749716.252065,0
+DRI.US,D,20151221,000000,52.0712,52.9595,51.9085,52.7281,3089507.4318501,0
+DRI.US,D,20151222,000000,53.0663,53.2899,52.3635,53.0409,2749866.8497564,0
+DRI.US,D,20151223,000000,53.2644,53.7203,53.0909,53.3889,1752849.7325975,0
+DRI.US,D,20151224,000000,53.3487,53.6702,53.2242,53.4379,752780.75744859,0
+DRI.US,D,20151228,000000,53.4379,53.5713,52.6036,53.2242,1561836.2666224,0
+DRI.US,D,20151229,000000,53.5301,53.7036,53.284,53.3487,1476024.1807822,0
+DRI.US,D,20151230,000000,53.4301,53.686,53.1566,53.2153,928632.85405138,0
+DRI.US,D,20151231,000000,53.0811,53.1732,52.6291,52.6762,1036011.9470234,0
+DRI.US,D,20160104,000000,52.0477,52.2046,51.5918,51.9389,2284843.048561,0
+DRI.US,D,20160105,000000,52.5507,52.884,51.9085,52.884,2508895.5292927,0
+DRI.US,D,20160106,000000,52.4154,53.0635,52.1909,52.4958,2398576.778992,0
+DRI.US,D,20160107,000000,51.9566,52.6889,51.782,52.1272,3100955.9793364,0
+DRI.US,D,20160108,000000,52.2674,52.884,51.6252,51.733,2347190.9160856,0
+DRI.US,D,20160111,000000,52.0497,52.2762,51.382,51.6909,2513001.0534936,0
+DRI.US,D,20160112,000000,51.9919,52.2242,51.2242,52.1517,2537158.8758977,0
+DRI.US,D,20160113,000000,52.1272,52.7085,51.582,51.6076,3436729.7186361,0
+DRI.US,D,20160114,000000,51.5987,51.733,50.2252,51.4487,3107947.1005473,0
+DRI.US,D,20160115,000000,50.538,50.8399,49.1967,50.2458,2029556.9637153,0
+DRI.US,D,20160119,000000,50.9066,51.3163,50.3506,50.7487,2113115.8562734,0
+DRI.US,D,20160120,000000,49.989,50.334,48.3429,49.7791,2589990.0873242,0
+DRI.US,D,20160121,000000,49.639,50.6732,49.1292,50.3252,3232333.7737747,0
+DRI.US,D,20160122,000000,50.8075,51.9164,50.6978,51.6653,2205921.1033365,0
+DRI.US,D,20160125,000000,51.8065,52.2154,51.1477,51.2821,2921239.0799516,0
+DRI.US,D,20160126,000000,51.0556,52.2987,50.8144,52.2762,2475498.4924257,0
+DRI.US,D,20160127,000000,51.932,52.6889,51.5674,52.2154,3265805.2710806,0
+DRI.US,D,20160128,000000,52.1909,53.3761,51.9389,52.7752,2927212.2351618,0
+DRI.US,D,20160129,000000,52.3066,52.7595,51.382,52.6095,3112932.8899373,0
+DRI.US,D,20160201,000000,52.4242,53.2928,51.7752,52.833,2379554.6868617,0
+DRI.US,D,20160202,000000,52.2674,52.8781,51.4654,51.8507,2852741.5961766,0
+DRI.US,D,20160203,000000,52.0173,52.1517,50.5046,51.6653,2012653.4240733,0
+DRI.US,D,20160204,000000,51.433,51.7997,50.8918,51.3233,2045332.3767073,0
+DRI.US,D,20160205,000000,51.0556,51.2644,49.0654,49.2125,2915206.7643926,0
+DRI.US,D,20160208,000000,48.9722,49.8958,48.5703,49.6722,2614004.0888805,0
+DRI.US,D,20160209,000000,48.9722,49.3468,48.3723,48.788,4246765.453588,0
+DRI.US,D,20160210,000000,49.2213,49.288,48.038,48.0448,3063918.5410103,0
+DRI.US,D,20160211,000000,47.6203,48.3379,46.5272,47.6673,4563583.4011482,0
+DRI.US,D,20160212,000000,48.0782,49.2556,46.5114,48.9458,1637320.7915841,0
+DRI.US,D,20160216,000000,49.0654,50.0448,48.938,49.6722,1619097.3641618,0
+DRI.US,D,20160217,000000,49.7537,51.433,49.5556,51.3389,2832019.1540231,0
+DRI.US,D,20160218,000000,51.0742,51.6076,50.5762,51.3233,1954216.2596013,0
+DRI.US,D,20160219,000000,51.3301,51.582,50.2703,51.0468,1816583.7882933,0
+DRI.US,D,20160222,000000,51.3654,52.0996,51.1742,51.8419,1474276.9104825,0
+DRI.US,D,20160223,000000,52.035,53.2781,51.733,52.4408,2601057.1525617,0
+DRI.US,D,20160224,000000,52.0732,52.9506,51.2644,52.8242,2445865.2777455,0
+DRI.US,D,20160225,000000,52.8683,53.2928,52.4408,53.1762,1060083.0689165,0
+DRI.US,D,20160226,000000,53.134,53.6938,52.933,53.1762,1914722.6467966,0
+DRI.US,D,20160229,000000,52.9506,53.5839,52.7173,53.2928,1361561.1460521,0
+DRI.US,D,20160301,000000,53.6516,53.9457,53.3438,53.6017,1488203.0525735,0
+DRI.US,D,20160302,000000,53.3605,54.0006,53.33,53.9585,1478702.7165714,0
+DRI.US,D,20160303,000000,53.8183,54.2262,52.9928,54.0781,1980475.2943915,0
+DRI.US,D,20160304,000000,53.8183,54.185,53.5272,54.1702,1204928.0027401,0
+DRI.US,D,20160307,000000,54.0272,54.5095,53.8114,54.3506,1368950.0696079,0
+DRI.US,D,20160308,000000,54.0536,54.4095,53.7761,53.8752,1399026.9869036,0
+DRI.US,D,20160309,000000,55.8967,56.7301,55.0702,55.8379,5571278.9612538,0
+DRI.US,D,20160310,000000,55.9566,56.2301,55.4026,55.9948,2286033.3955778,0
+DRI.US,D,20160311,000000,56.2624,56.9477,56.081,56.3713,2462195.5740084,0
+DRI.US,D,20160314,000000,56.3134,56.7379,56.0036,56.5477,1347849.2052238,0
+DRI.US,D,20160315,000000,56.3134,56.5379,55.6212,55.7634,1512499.5957954,0
+DRI.US,D,20160316,000000,55.787,56.6899,55.2222,56.3624,1291274.5717309,0
+DRI.US,D,20160317,000000,56.1967,56.7223,55.7379,56.3791,1739752.8553948,0
+DRI.US,D,20160318,000000,56.3546,56.8556,56.0467,56.137,3041719.1301504,0
+DRI.US,D,20160321,000000,56.137,56.3134,55.8535,56.081,1268072.4949606,0
+DRI.US,D,20160322,000000,56.0555,56.1967,55.4104,55.6046,1247193.9918872,0
+DRI.US,D,20160323,000000,55.7115,56.0555,55.3115,55.4957,1149643.6768532,0
+DRI.US,D,20160324,000000,55.4536,55.4536,54.4683,54.8693,1560931.5212891,0
+DRI.US,D,20160328,000000,55.1359,55.8693,55.0115,55.4536,1225173.0820796,0
+DRI.US,D,20160329,000000,55.4536,55.7458,55.1615,55.586,1496851.6835549,0
+DRI.US,D,20160330,000000,56.0115,56.0712,55.0115,55.5448,1715276.7911147,0
+DRI.US,D,20160331,000000,55.3771,55.6947,54.7192,55.3115,2332509.9695452,0
+DRI.US,D,20160401,000000,55.1948,56.1967,55.1948,55.9281,2061798.3337699,0
+DRI.US,D,20160404,000000,56.2369,57.2467,55.4703,56.1791,3956509.4826039,0
+DRI.US,D,20160405,000000,55.5772,55.5772,53.6772,54.0614,4679908.9668575,0
+DRI.US,D,20160406,000000,54.4369,55.3869,54.1428,54.2174,4142641.1998024,0
+DRI.US,D,20160407,000000,54.5212,55.8497,54.085,54.3782,3538622.199266,0
+DRI.US,D,20160408,000000,54.6565,54.6565,53.8075,54.4703,2747404.5552419,0
+DRI.US,D,20160411,000000,54.8585,55.5732,54.4203,54.4301,4249777.5313435,0
+DRI.US,D,20160412,000000,54.4791,55.58,54.4791,55.3879,3053435.939218,0
+DRI.US,D,20160413,000000,55.4899,55.8154,54.8585,55.134,2054086.068308,0
+DRI.US,D,20160414,000000,55.0516,55.2026,54.2683,54.5212,2526408.0125243,0
+DRI.US,D,20160415,000000,54.6301,54.7742,53.8909,53.9742,3240316.3408299,0
+DRI.US,D,20160418,000000,54.2262,54.6134,54.0703,54.4703,1797729.9971551,0
+DRI.US,D,20160419,000000,53.5713,53.7222,52.7575,53.1272,3070706.6810246,0
+DRI.US,D,20160420,000000,53.2007,53.7154,53.0242,53.083,2270662.9249728,0
+DRI.US,D,20160421,000000,53.3448,53.9339,52.7898,52.7898,2366642.4307473,0
+DRI.US,D,20160422,000000,52.7575,53.3095,52.5517,53.2193,2038424.8959895,0
+DRI.US,D,20160425,000000,53.083,53.4703,52.9918,53.3546,989808.73466744,0
+DRI.US,D,20160426,000000,53.3624,53.8242,53.3144,53.6889,1626129.2856131,0
+DRI.US,D,20160427,000000,53.5458,53.7909,53.134,53.5046,1901995.0117704,0
+DRI.US,D,20160428,000000,53.0006,53.4968,52.2173,53.0928,2026218.4840359,0
+DRI.US,D,20160429,000000,53.0242,53.2693,52.1183,52.335,1691740.1523723,0
+DRI.US,D,20160502,000000,52.4703,53.5134,52.3537,53.4781,2126623.7958993,0
+DRI.US,D,20160503,000000,53.2095,53.8909,53.0879,53.3693,1760675.2187268,0
+DRI.US,D,20160504,000000,53.1272,53.8909,53.1017,53.7487,1056870.0499766,0
+DRI.US,D,20160505,000000,53.4125,53.8242,52.8144,52.9399,1546534.1364202,0
+DRI.US,D,20160506,000000,52.8663,53.0389,52.0409,52.5369,2162079.2048998,0
+DRI.US,D,20160509,000000,52.5369,54.3516,52.5125,54.187,1560204.2570021,0
+DRI.US,D,20160510,000000,54.2026,54.3958,53.6301,54.3614,1500720.566361,0
+DRI.US,D,20160511,000000,54.1702,54.3516,52.9585,53.0673,1689351.2982905,0
+DRI.US,D,20160512,000000,53.2693,53.9339,52.9311,53.6468,1643757.0295241,0
+DRI.US,D,20160513,000000,53.4281,53.8556,52.8575,53.2271,1787188.2350141,0
+DRI.US,D,20160516,000000,53.0673,53.3272,52.7487,53.2007,1819739.6868965,0
+DRI.US,D,20160517,000000,53.7222,54.4203,53.3408,53.7222,3185512.437775,0
+DRI.US,D,20160518,000000,53.3957,53.8732,52.3781,53.0006,3322196.3034912,0
+DRI.US,D,20160519,000000,52.8761,55.4114,52.8761,55.4036,4012749.5541246,0
+DRI.US,D,20160520,000000,55.4899,55.8497,55.033,55.6144,2435058.3140413,0
+DRI.US,D,20160523,000000,55.631,55.6643,54.6095,54.6487,3557003.7276204,0
+DRI.US,D,20160524,000000,54.732,55.5213,54.6055,55.3203,1498847.8353217,0
+DRI.US,D,20160525,000000,55.3781,55.9379,54.8986,55.6987,1603989.0351021,0
+DRI.US,D,20160526,000000,56.0781,56.884,55.9428,56.5653,2350769.0971781,0
+DRI.US,D,20160527,000000,56.7409,57.1438,56.5575,56.7311,1269082.3009132,0
+DRI.US,D,20160531,000000,56.833,57.0839,56.3791,57.0281,3680766.1571681,0
+DRI.US,D,20160601,000000,56.8006,57.3899,56.6065,56.6928,2301169.2647999,0
+DRI.US,D,20160602,000000,56.5389,57.1526,56.3124,57.0016,1520172.0810227,0
+DRI.US,D,20160603,000000,56.7251,57.0615,56.487,56.9585,1300662.7070715,0
+DRI.US,D,20160606,000000,57.0183,57.0703,56.2938,56.6212,1815371.0011442,0
+DRI.US,D,20160607,000000,56.8174,56.9898,56.5124,56.7115,1479792.082993,0
+DRI.US,D,20160608,000000,56.5909,56.8006,56.4301,56.6575,1019079.8472131,0
+DRI.US,D,20160609,000000,56.7555,57.7389,56.6928,57.4457,1890627.0447592,0
+DRI.US,D,20160610,000000,57.1183,57.3056,56.7967,57.0094,997394.51938368,0
+DRI.US,D,20160613,000000,56.7742,57.2967,56.7644,56.9428,1431789.5800306,0
+DRI.US,D,20160614,000000,56.8663,57.5909,56.8575,57.2359,1707526.7854304,0
+DRI.US,D,20160615,000000,56.5575,57.0281,56.1781,56.7409,1912826.4556191,0
+DRI.US,D,20160616,000000,56.5389,56.8997,56.3928,56.7742,1288658.2563084,0
+DRI.US,D,20160617,000000,56.6388,56.8663,56.2213,56.7251,1538798.4108201,0
+DRI.US,D,20160620,000000,57.1036,57.38,56.8006,56.9271,1259811.4662639,0
+DRI.US,D,20160621,000000,56.8174,56.9271,56.3467,56.4967,1886726.5417668,0
+DRI.US,D,20160622,000000,56.5909,56.63,56.286,56.48,1586434.731624,0
+DRI.US,D,20160623,000000,56.8919,57.1624,56.683,57.1526,1241549.2786131,0
+DRI.US,D,20160624,000000,56.1026,56.9428,55.9762,56.1947,4464239.9155439,0
+DRI.US,D,20160627,000000,55.783,55.9428,54.236,54.5977,5050246.6299025,0
+DRI.US,D,20160628,000000,54.8153,55.0712,54.2026,54.8507,2659687.0981701,0
+DRI.US,D,20160629,000000,55.3115,55.8663,54.9428,55.4546,5917329.2611311,0
+DRI.US,D,20160630,000000,53.882,54.035,52.5703,53.2507,7565293.8154575,0
+DRI.US,D,20160701,000000,53.1095,53.6468,52.5742,52.9664,6542963.2090821,0
+DRI.US,D,20160705,000000,52.5447,52.9154,51.6036,51.6958,4609394.9311953,0
+DRI.US,D,20160706,000000,51.7889,52.6144,51.7222,52.3085,3244230.1039005,0
+DRI.US,D,20160707,000000,52.3448,52.9899,52.3252,52.6575,2563326.1101469,0
+DRI.US,D,20160708,000000,52.7458,53.185,52.4722,52.6262,2566002.6059241,0
+DRI.US,D,20160711,000000,52.9644,53.3458,52.6575,53.1262,3391591.3925573,0
+DRI.US,D,20160712,000000,53.4203,53.4203,52.937,53.2791,2922852.7294637,0
+DRI.US,D,20160713,000000,52.7458,53.3184,52.7458,53.1752,2599250.7219132,0
+DRI.US,D,20160714,000000,53.5919,54.187,53.3184,53.5732,3744080.9903927,0
+DRI.US,D,20160715,000000,53.6095,53.6772,52.98,53.0066,2615151.5956447,0
+DRI.US,D,20160718,000000,53.0066,53.1644,52.7772,52.8625,1851347.6332173,0
+DRI.US,D,20160719,000000,52.9712,53.1173,52.8183,52.9203,2004844.2580402,0
+DRI.US,D,20160720,000000,53.0751,53.4027,52.9556,53.1752,1708796.6929161,0
+DRI.US,D,20160721,000000,53.0585,53.2507,52.4458,52.5899,2369015.9847388,0
+DRI.US,D,20160722,000000,52.6889,53.3184,52.5987,53.0751,2115288.4690804,0
+DRI.US,D,20160725,000000,53.1752,53.6222,53.0066,53.5663,1649554.7437002,0
+DRI.US,D,20160726,000000,52.7605,53.0389,51.4193,51.5134,3621958.7305134,0
+DRI.US,D,20160727,000000,51.4536,51.6791,50.6233,50.6321,3923120.605785,0
+DRI.US,D,20160728,000000,50.4938,51.9615,50.4801,51.8625,2339111.4484593,0
+DRI.US,D,20160729,000000,51.8173,52.3625,51.5968,52.2252,2542438.4270194,0
+DRI.US,D,20160801,000000,52.1507,52.683,51.9046,52.3448,2148321.3638008,0
+DRI.US,D,20160802,000000,52.0703,52.2918,51.1233,51.1233,2298476.4489263,0
+DRI.US,D,20160803,000000,51.0291,51.6056,50.8428,51.5134,2458953.9949002,0
+DRI.US,D,20160804,000000,51.7075,52.2604,51.5968,51.7928,1989963.3903214,0
+DRI.US,D,20160805,000000,51.9977,53.0487,51.9164,52.9556,2284693.1076771,0
+DRI.US,D,20160808,000000,53.2359,53.2359,52.5075,52.7458,1645328.8587896,0
+DRI.US,D,20160809,000000,52.4918,53.1428,52.4772,52.8625,1955970.669943,0
+DRI.US,D,20160810,000000,52.7271,52.8232,52.1262,52.2065,2341710.4237795,0
+DRI.US,D,20160811,000000,52.5987,53.2193,52.3085,53.1654,2727730.6792694,0
+DRI.US,D,20160812,000000,53.0389,53.5919,52.9899,53.2359,1213126.8110699,0
+DRI.US,D,20160815,000000,53.1654,53.4301,52.8869,52.9115,1464599.0934342,0
+DRI.US,D,20160816,000000,52.7948,53.1262,52.5732,52.8272,1546537.1964383,0
+DRI.US,D,20160817,000000,52.8869,53.0026,52.5291,52.9556,1628100.9572356,0
+DRI.US,D,20160818,000000,52.836,53.2233,52.6987,53.1262,1620554.9527539,0
+DRI.US,D,20160819,000000,52.937,52.9899,52.2516,52.284,1524519.3466487,0
+DRI.US,D,20160822,000000,52.284,52.4124,51.9438,52.1595,1228389.1610376,0
+DRI.US,D,20160823,000000,52.5213,53.0389,52.4046,52.9899,1226117.6076473,0
+DRI.US,D,20160824,000000,53.133,53.633,53.0301,53.4143,2109893.6572794,0
+DRI.US,D,20160825,000000,53.4143,53.6262,53.3026,53.4458,1617735.6561348,0
+DRI.US,D,20160826,000000,53.2007,53.5732,51.6742,51.9124,2165300.3838878,0
+DRI.US,D,20160829,000000,51.8349,52.3173,51.7595,51.9516,1461526.8353241,0
+DRI.US,D,20160830,000000,52.0242,52.0467,51.6056,51.6477,1345905.0737636,0
+DRI.US,D,20160831,000000,51.734,52.4183,51.6555,52.2918,2731634.24228,0
+DRI.US,D,20160901,000000,52.3007,52.5144,51.887,52.5075,1563826.298353,0
+DRI.US,D,20160902,000000,52.6575,53.2007,52.6575,52.8801,1477383.8487971,0
+DRI.US,D,20160906,000000,53.0585,53.3282,52.6408,53.0811,1476462.7833676,0
+DRI.US,D,20160907,000000,52.836,53.5997,52.7605,53.3879,1375659.6691593,0
+DRI.US,D,20160908,000000,53.3977,53.5487,52.9458,52.9556,1186242.5125939,0
+DRI.US,D,20160909,000000,52.7369,52.8095,52.0703,52.135,1314943.8112549,0
+DRI.US,D,20160912,000000,52.2252,53.5615,52.2163,53.4988,2435302.0954783,0
+DRI.US,D,20160913,000000,53.2271,53.2869,52.683,53.1085,1546467.8360294,0
+DRI.US,D,20160914,000000,52.8458,52.8723,52.0321,52.3173,1944478.2621983,0
+DRI.US,D,20160915,000000,52.2252,52.7369,51.937,52.6987,1854628.99256,0
+DRI.US,D,20160916,000000,52.7369,52.8095,52.4644,52.5546,3466607.7347593,0
+DRI.US,D,20160919,000000,52.786,52.8957,52.0105,52.0801,850461.63325218,0
+DRI.US,D,20160920,000000,52.3448,52.5213,52.0144,52.1595,964454.44521043,0
+DRI.US,D,20160921,000000,52.0801,52.9644,52.0801,52.9036,1321865.5720569,0
+DRI.US,D,20160922,000000,53.0154,53.2948,52.5291,52.5899,1315374.2537922,0
+DRI.US,D,20160923,000000,52.3271,53.7958,52.3271,53.4898,2008907.9619948,0
+DRI.US,D,20160926,000000,53.2791,53.5242,52.9556,52.9977,1501310.1298364,0
+DRI.US,D,20160927,000000,53.133,53.2193,51.9615,52.1909,1871173.4900855,0
+DRI.US,D,20160928,000000,52.0703,52.2684,51.3252,51.8703,2417533.5907376,0
+DRI.US,D,20160929,000000,51.8007,52.1164,51.437,51.437,1325653.874388,0
+DRI.US,D,20160930,000000,51.4193,52.1703,51.4193,52.0242,2707917.0624733,0
+DRI.US,D,20161003,000000,51.6321,52.1556,51.037,52.0546,4423211.1936902,0
+DRI.US,D,20161004,000000,53.9565,54.2114,51.9977,52.3625,7678162.5807899,0
+DRI.US,D,20161005,000000,52.6859,53.2644,52.5007,52.7027,3052221.1120569,0
+DRI.US,D,20161006,000000,52.5654,52.7399,51.9575,52.1821,1899978.4598834,0
+DRI.US,D,20161007,000000,52.4566,52.8771,52.2604,52.7644,1877143.5852777,0
+DRI.US,D,20161010,000000,52.9262,53.5663,52.7898,53.3889,1703858.8438088,0
+DRI.US,D,20161011,000000,53.5507,53.681,53.0555,53.4213,2038282.0951477,0
+DRI.US,D,20161012,000000,53.534,54.0761,53.2349,53.7653,1619205.4847991,0
+DRI.US,D,20161013,000000,53.5418,53.5849,53.1576,53.2349,1135952.1361451,0
+DRI.US,D,20161014,000000,53.2948,53.834,53.2507,53.2791,1006319.5719946,0
+DRI.US,D,20161017,000000,53.3026,54.7487,53.3026,53.5683,2119149.1918384,0
+DRI.US,D,20161018,000000,54.2879,54.4605,53.7222,53.9615,1407003.4339226,0
+DRI.US,D,20161019,000000,54.1242,54.3242,53.7487,54.2517,1322325.5947686,0
+DRI.US,D,20161020,000000,53.9958,54.2271,53.5595,53.834,2829921.001655,0
+DRI.US,D,20161021,000000,53.9203,54.2977,53.6712,53.9958,1289827.1831989,0
+DRI.US,D,20161024,000000,54.1693,54.3154,53.9536,54.2026,1227375.2750609,0
+DRI.US,D,20161025,000000,53.6536,53.7222,52.4732,52.8409,2103779.7412395,0
+DRI.US,D,20161026,000000,52.5654,53.0733,52.1977,52.3625,2244585.4512529,0
+DRI.US,D,20161027,000000,52.5085,53.0124,52.4732,52.6703,793706.45869505,0
+DRI.US,D,20161028,000000,52.7988,53.7997,52.6438,53.6027,1106944.1851507,0
+DRI.US,D,20161031,000000,53.9115,55.5379,53.8879,55.4693,2787626.4523396,0
+DRI.US,D,20161101,000000,55.2546,55.7938,54.885,55.085,2270007.0611067,0
+DRI.US,D,20161102,000000,55.0134,55.8801,54.9124,55.3241,1916185.3354188,0
+DRI.US,D,20161103,000000,55.3419,55.5978,54.5183,54.6213,2216159.9236917,0
+DRI.US,D,20161104,000000,54.5281,55.1859,54.1595,54.6742,2061281.1907215,0
+DRI.US,D,20161107,000000,55.1595,56.1272,55.1595,56.0781,1641809.8380459,0
+DRI.US,D,20161108,000000,55.9144,56.3516,55.6487,56.1712,1460248.7677902,0
+DRI.US,D,20161109,000000,55.5644,58.9859,55.2546,58.7154,3479203.7890098,0
+DRI.US,D,20161110,000000,58.73,59.9291,58.6535,59.3389,3487338.3369609,0
+DRI.US,D,20161111,000000,59.2536,60.0908,59.0742,60.0339,2679190.6331384,0
+DRI.US,D,20161114,000000,60.3154,62.132,60.2183,62.078,3206891.7638006,0
+DRI.US,D,20161115,000000,62.0614,62.7359,61.6487,62.5575,3534831.8569229,0
+DRI.US,D,20161116,000000,62.2849,62.3271,61.2555,61.2997,3116183.6490996,0
+DRI.US,D,20161117,000000,61.23,62.1212,60.7623,62.0457,2384555.7763418,0
+DRI.US,D,20161118,000000,62.0192,62.3712,61.5751,62.3614,1631507.777318,0
+DRI.US,D,20161121,000000,62.2075,62.6614,62.1623,62.6173,1533550.4798849,0
+DRI.US,D,20161122,000000,62.6359,63.7555,62.6359,63.3545,2885151.2672233,0
+DRI.US,D,20161123,000000,63.3369,63.979,63.1927,63.7741,913547.98512996,0
+DRI.US,D,20161125,000000,64.1241,64.2006,63.783,64.1672,325574.69917895,0
+DRI.US,D,20161128,000000,63.5595,63.8761,63.0712,63.2948,1265469.4396162,0
+DRI.US,D,20161129,000000,62.4987,62.5241,61.8614,62.3948,2749994.3505081,0
+DRI.US,D,20161130,000000,62.3712,62.929,62.1996,62.7536,2931520.7405594,0
+DRI.US,D,20161201,000000,63.2359,64.93,62.9751,64.8869,2330105.8153734,0
+DRI.US,D,20161202,000000,64.8094,64.9212,64.2006,64.2467,1947072.1374885,0
+DRI.US,D,20161205,000000,64.7241,65.6918,64.5947,65.6751,1959904.833134,0
+DRI.US,D,20161206,000000,65.2967,66.3055,64.8604,66.1369,2464308.0064606,0
+DRI.US,D,20161207,000000,66.1771,67.3349,65.8035,67.283,1629743.166916,0
+DRI.US,D,20161208,000000,67.181,67.8731,65.734,67.5839,3344543.6152228,0
+DRI.US,D,20161209,000000,67.7996,68.0026,67.0771,67.2918,1882892.3391652,0
+DRI.US,D,20161212,000000,66.8045,67.1378,66.5309,66.8565,2559581.6680744,0
+DRI.US,D,20161213,000000,66.7878,66.932,65.4026,65.8035,2482958.8164024,0
+DRI.US,D,20161214,000000,65.9917,66.084,65.1594,65.4094,2106708.1785018,0
+DRI.US,D,20161215,000000,65.6407,65.7594,64.6888,64.8604,2086041.8366791,0
+DRI.US,D,20161216,000000,64.8428,65.0663,64.1163,64.6634,3873265.7719037,0
+DRI.US,D,20161219,000000,64.4761,65.3732,64.0046,64.7927,2632496.7978903,0
+DRI.US,D,20161220,000000,65.4937,66.9123,64.2545,64.8428,3627153.621136,0
+DRI.US,D,20161221,000000,64.8094,65.2653,64.3898,64.8428,1696479.1003072,0
+DRI.US,D,20161222,000000,64.8094,64.8094,63.4761,63.8428,1282698.3611763,0
+DRI.US,D,20161223,000000,63.7055,63.9241,63.1212,63.7653,739776.70079302,0
+DRI.US,D,20161227,000000,64.0134,64.3996,63.629,63.6702,749807.43992164,0
+DRI.US,D,20161228,000000,63.5957,64.0996,62.7996,63.08,1109808.3620343,0
+DRI.US,D,20161229,000000,63.1486,63.5595,62.9839,63.1653,631685.6436241,0
+DRI.US,D,20161230,000000,62.9839,63.131,61.6683,62.2584,1697255.3248828,0
+DRI.US,D,20170103,000000,62.6703,62.6957,60.9487,61.6948,2504142.3012735,0
+DRI.US,D,20170104,000000,61.7683,62.2918,61.4859,61.7202,2228035.8536972,0
+DRI.US,D,20170105,000000,62.4624,62.4624,61.3634,61.9261,2149697.3519119,0
+DRI.US,D,20170106,000000,62.2016,62.433,61.5546,61.734,2596123.3834784,0
+DRI.US,D,20170109,000000,61.6849,62.1231,61.2721,61.7408,1699612.5587781,0
+DRI.US,D,20170110,000000,61.8281,62.6673,61.734,62.3399,2352135.9052351,0
+DRI.US,D,20170111,000000,62.1575,63.0653,62.1575,62.8908,2262431.4764506,0
+DRI.US,D,20170112,000000,62.8722,63.8997,62.7045,63.683,2459071.2955916,0
+DRI.US,D,20170113,000000,63.5721,63.7016,62.8996,63.3046,1634507.6150012,0
+DRI.US,D,20170117,000000,63.1056,63.8917,62.7526,62.882,1543271.1371857,0
+DRI.US,D,20170118,000000,63.2105,63.2105,62.4937,63.1222,987903.36343576,0
+DRI.US,D,20170119,000000,62.9182,63.2379,62.433,62.633,1321207.6681787,0
+DRI.US,D,20170120,000000,62.7614,63.5545,62.6633,63.3673,1419154.7655517,0
+DRI.US,D,20170123,000000,63.3144,63.3673,62.5025,62.9839,1664538.6320263,0
+DRI.US,D,20170124,000000,63.1761,63.6918,63.0379,63.5633,1318845.3342534,0
+DRI.US,D,20170125,000000,62.9526,63.5908,62.5545,63.478,1664166.3298317,0
+DRI.US,D,20170126,000000,63.6408,64.2477,63.331,63.4614,868736.06097522,0
+DRI.US,D,20170127,000000,63.5721,63.6918,62.7261,63.4702,1276053.0220038,0
+DRI.US,D,20170130,000000,63.8829,63.8829,63.0025,63.6918,1320502.844024,0
+DRI.US,D,20170131,000000,63.8134,63.9271,62.8075,63.2281,1312578.4173116,0
+DRI.US,D,20170201,000000,63.2105,63.581,61.8898,62.279,2200829.2333212,0
+DRI.US,D,20170202,000000,62.1918,62.4232,61.6291,61.8045,1980596.6751071,0
+DRI.US,D,20170203,000000,62.9594,63.1408,61.7997,61.9673,1949355.9309509,0
+DRI.US,D,20170206,000000,61.9497,62.9526,61.8467,62.4084,2536195.9902218,0
+DRI.US,D,20170207,000000,62.4673,63.1839,61.9585,61.9947,1465353.8978837,0
+DRI.US,D,20170208,000000,61.8644,63.4241,61.8644,63.3673,1139115.1747905,0
+DRI.US,D,20170209,000000,63.3819,64.9006,63.1408,64.7721,1846132.3424744,0
+DRI.US,D,20170210,000000,64.9967,66.232,64.9879,65.8143,1959393.8101217,0
+DRI.US,D,20170213,000000,65.9349,66.1849,65.5898,65.6437,1339808.4978259,0
+DRI.US,D,20170214,000000,65.0232,65.7918,64.5819,65.7829,1225179.2021157,0
+DRI.US,D,20170215,000000,65.6251,65.8319,64.9408,65.3486,1616873.7510541,0
+DRI.US,D,20170216,000000,65.5672,65.8319,65.0908,65.4036,763087.91820664,0
+DRI.US,D,20170217,000000,65.3153,66.2222,65.2368,66.2035,1385995.3900857,0
+DRI.US,D,20170221,000000,66.0398,66.5319,65.9575,66.1761,1471386.2134426,0
+DRI.US,D,20170222,000000,65.5055,65.7026,64.6035,65.0712,1706315.0182873,0
+DRI.US,D,20170223,000000,65.1525,65.6251,64.8928,65.1085,1262177.8802134,0
+DRI.US,D,20170224,000000,64.729,65.281,64.383,65.1085,1344455.6452196,0
+DRI.US,D,20170227,000000,65.1525,65.2751,64.1163,64.3055,1635423.5804006,0
+DRI.US,D,20170228,000000,64.4095,64.7241,64.1418,64.4339,1857087.2070505,0
+DRI.US,D,20170301,000000,65.081,65.1261,64.479,64.6163,1077997.4345171,0
+DRI.US,D,20170302,000000,64.5819,65.1868,64.3761,65.1173,1235175.2610399,0
+DRI.US,D,20170303,000000,65.0565,65.0908,64.2702,64.8075,807330.67900632,0
+DRI.US,D,20170306,000000,64.685,64.9094,64.029,64.4339,1296158.3605195,0
+DRI.US,D,20170307,000000,64.531,64.531,63.9428,64.2879,1541198.4849679,0
+DRI.US,D,20170308,000000,64.3408,65.178,64.2928,64.8672,1412876.6285436,0
+DRI.US,D,20170309,000000,64.7721,65.2192,64.6085,64.9006,901813.83596018,0
+DRI.US,D,20170310,000000,64.9349,65.4036,63.7016,63.9858,2503127.395291,0
+DRI.US,D,20170313,000000,64.1584,64.3232,63.683,64.2379,2159617.9303912,0
+DRI.US,D,20170314,000000,64.3584,64.4966,63.8584,64.3761,1189630.9725681,0
+DRI.US,D,20170315,000000,64.3232,65.5055,64.1163,65.428,1622625.5649596,0
+DRI.US,D,20170316,000000,65.4349,65.679,64.9183,65.0565,1108549.6746146,0
+DRI.US,D,20170317,000000,65.3751,66.4986,65.178,66.1427,2480871.8841005,0
+DRI.US,D,20170320,000000,66.1693,66.5221,65.8673,66.3143,1080542.3495187,0
+DRI.US,D,20170321,000000,66.4358,66.782,65.9721,66.0918,1600845.376571,0
+DRI.US,D,20170322,000000,66.0398,66.5751,65.8417,66.4358,1587966.780655,0
+DRI.US,D,20170323,000000,66.5065,66.8937,66.0732,66.129,1416495.6098766,0
+DRI.US,D,20170324,000000,66.1427,66.5751,65.9721,66.1849,1439959.8281921,0
+DRI.US,D,20170327,000000,65.6251,66.0398,64.8859,65.2104,3023874.1249587,0
+DRI.US,D,20170328,000000,68.1466,71.4574,68.0859,71.2868,12533834.903727,0
+DRI.US,D,20170329,000000,70.7065,71.6986,70.3869,71.2437,4333990.2477557,0
+DRI.US,D,20170330,000000,71.0123,71.6408,70.777,71.4643,2115616.9110165,0
+DRI.US,D,20170331,000000,71.4643,72.5858,71.1898,72.1937,3774334.3687285,0
+DRI.US,D,20170403,000000,72.1662,72.2907,71.4829,71.7967,2392951.4458321,0
+DRI.US,D,20170404,000000,71.7054,72.8496,71.327,72.4613,2532131.2662614,0
+DRI.US,D,20170405,000000,72.6064,72.9515,71.3535,71.5124,1840638.5900902,0
+DRI.US,D,20170406,000000,71.8476,72.6427,71.5623,72.43,1860816.3490329,0
+DRI.US,D,20170407,000000,72.2819,72.5094,71.8221,71.9603,1760125.4354859,0
+DRI.US,D,20170410,000000,72.0849,72.3614,71.7809,71.8378,1206567.1524024,0
+DRI.US,D,20170411,000000,71.9201,72.1084,71.5476,72.0486,1181421.964178,0
+DRI.US,D,20170412,000000,72.1271,72.2555,71.2849,71.6594,1842977.4638772,0
+DRI.US,D,20170413,000000,71.5859,71.9535,71.1212,71.2055,1096579.9040559,0
+DRI.US,D,20170417,000000,71.5799,71.7986,71.2849,71.7897,1346388.5566136,0
+DRI.US,D,20170418,000000,71.7349,72.3447,71.6045,71.8574,950158.04093681,0
+DRI.US,D,20170419,000000,72.2819,72.4927,71.7349,72.1359,1194608.6019099,0
+DRI.US,D,20170420,000000,72.4133,73.028,72.0222,73.0113,1478241.6738537,0
+DRI.US,D,20170421,000000,73.0574,73.3447,72.43,73.1113,1361305.124543,0
+DRI.US,D,20170424,000000,73.7937,74.4986,73.378,73.9947,2023985.6908741,0
+DRI.US,D,20170425,000000,73.9947,74.4712,73.6319,74.3162,2082433.0554062,0
+DRI.US,D,20170426,000000,74.2986,75.0887,74.0741,74.7495,2856663.5192954,0
+DRI.US,D,20170427,000000,74.8643,75.0887,74.3084,74.6721,2087894.1675981,0
+DRI.US,D,20170428,000000,74.6976,74.6976,73.8741,74.0035,2194856.078111,0
+DRI.US,D,20170501,000000,74.2025,74.5555,73.9103,74.3859,762678.89579556,0
+DRI.US,D,20170502,000000,74.7858,75.6456,74.4633,75.4211,1571040.8008806,0
+DRI.US,D,20170503,000000,75.177,76.1211,75.177,75.9407,963603.76019586,0
+DRI.US,D,20170504,000000,75.7407,76.0084,75.0887,75.8623,1285356.4968453,0
+DRI.US,D,20170505,000000,75.9407,76.0819,75.2319,75.8623,1432289.3829768,0
+DRI.US,D,20170508,000000,75.8368,76.0623,75.525,75.6456,925480.01546621,0
+DRI.US,D,20170509,000000,75.879,76.0819,75.4976,75.8103,836793.55268236,0
+DRI.US,D,20170510,000000,75.8623,76.3065,75.4123,76.1211,855536.16316523,0
+DRI.US,D,20170511,000000,75.8966,76.8878,75.2358,76.6368,1728707.2102836,0
+DRI.US,D,20170512,000000,76.7907,77.4328,76.6878,76.7152,1551670.8867,0
+DRI.US,D,20170515,000000,76.7408,77.1633,76.4456,76.7907,1421812.9012207,0
+DRI.US,D,20170516,000000,76.6437,76.6437,74.4368,74.6721,3056994.7401963,0
+DRI.US,D,20170517,000000,74.429,74.8721,74.0741,74.2986,1298782.8359902,0
+DRI.US,D,20170518,000000,74.3957,75.2545,73.9682,75.0985,1200200.2748713,0
+DRI.US,D,20170519,000000,75.1339,75.7672,75.0545,75.5427,939497.95809837,0
+DRI.US,D,20170522,000000,75.8201,76.228,75.5741,75.9221,1110832.4480711,0
+DRI.US,D,20170523,000000,76.0623,76.0623,74.8368,75.2643,943004.73876993,0
+DRI.US,D,20170524,000000,75.4888,75.8868,75.1584,75.7574,1181915.6470882,0
+DRI.US,D,20170525,000000,75.479,76.8084,75.0192,76.5299,1105602.8772441,0
+DRI.US,D,20170526,000000,76.5299,76.7408,76.1437,76.4006,808026.32310696,0
+DRI.US,D,20170530,000000,76.2692,76.3574,75.8103,76.0005,941263.5885063,0
+DRI.US,D,20170531,000000,76.0721,77.2682,75.4211,77.2525,2360703.9557415,0
+DRI.US,D,20170601,000000,77.3133,78.2613,76.9917,78.2613,1466016.9017919,0
+DRI.US,D,20170602,000000,78.4339,79.7024,78.322,79.3103,1271235.5336059,0
+DRI.US,D,20170605,000000,79.0515,80.1721,79.0132,79.7623,1538251.6875973,0
+DRI.US,D,20170606,000000,79.6485,80.2378,79.577,79.9014,1430271.8110837,0
+DRI.US,D,20170607,000000,79.9182,80.8074,79.9182,79.9613,1512975.9386032,0
+DRI.US,D,20170608,000000,80.2142,80.6839,79.6573,79.7887,1231958.1620759,0
+DRI.US,D,20170609,000000,80.0231,80.5996,79.5544,80.0231,1269877.9056031,0
+DRI.US,D,20170612,000000,79.9378,80.5113,79.722,79.8682,1409188.2868018,0
+DRI.US,D,20170613,000000,79.1093,79.2769,78.0358,78.1986,2933229.2506306,0
+DRI.US,D,20170614,000000,78.1907,78.9035,78.0427,78.5907,1849865.5644809,0
+DRI.US,D,20170615,000000,78.4073,78.7721,77.5475,78.0094,1689596.0997337,0
+DRI.US,D,20170616,000000,77.6025,77.8074,76.9025,77.5731,2106023.7544674,0
+DRI.US,D,20170619,000000,77.7486,78.7721,77.6515,78.676,1245918.9843713,0
+DRI.US,D,20170620,000000,78.3054,78.4515,76.9917,77.0349,1314808.1504552,0
+DRI.US,D,20170621,000000,77.1142,77.5878,76.4711,76.6878,1248877.0018081,0
+DRI.US,D,20170622,000000,76.8956,77.7848,76.6779,77.4516,1285326.916671,0
+DRI.US,D,20170623,000000,77.4711,77.6691,76.9025,77.078,2017657.5735715,0
+DRI.US,D,20170626,000000,77.7809,78.672,77.6025,78.2515,3933208.4652504,0
+DRI.US,D,20170627,000000,80.7986,82.7152,80.1721,80.5201,7110324.213529,0
+DRI.US,D,20170628,000000,80.928,81.0505,79.1819,79.5378,2543430.8928697,0
+DRI.US,D,20170629,000000,79.5642,79.8682,78.9652,79.7094,2337890.5012621,0
+DRI.US,D,20170630,000000,79.8946,80.1995,78.4672,78.5652,1949888.3740895,0
+DRI.US,D,20170703,000000,78.7819,79.5456,78.625,79.3456,969654.43586304,0
+DRI.US,D,20170705,000000,79.3368,79.425,77.5643,78.2966,2061149.6099458,0
+DRI.US,D,20170706,000000,78.1897,79.0192,77.8681,78.4525,1754756.1238352,0
+DRI.US,D,20170707,000000,78.6368,79.1319,78.1564,78.879,1194133.2791079,0
+DRI.US,D,20170710,000000,78.776,79.1564,77.8681,78.0731,1410737.6759351,0
+DRI.US,D,20170711,000000,78.3368,78.6446,77.7093,78.1201,1231841.8813904,0
+DRI.US,D,20170712,000000,78.2701,78.9427,78.1848,78.3907,1670377.1464429,0
+DRI.US,D,20170713,000000,78.3985,78.8201,77.1545,77.4829,1636284.4654753,0
+DRI.US,D,20170714,000000,77.623,78.1809,77.3691,77.8123,1350516.5209469,0
+DRI.US,D,20170717,000000,77.8397,78.7387,77.7652,78.4349,1251682.0183429,0
+DRI.US,D,20170718,000000,78.5054,78.5397,77.5868,77.8937,891405.69460687,0
+DRI.US,D,20170719,000000,77.9898,78.776,77.9898,78.6103,1093609.6465471,0
+DRI.US,D,20170720,000000,78.6005,78.9427,78.3054,78.3544,810314.19659338,0
+DRI.US,D,20170721,000000,78.1103,78.3721,77.474,77.577,1305711.7368342,0
+DRI.US,D,20170724,000000,77.4192,77.4937,75.7132,75.7849,2384023.3332032,0
+DRI.US,D,20170725,000000,76.0642,76.2731,75.7142,75.978,1955550.4274658,0
+DRI.US,D,20170726,000000,76.2829,76.3447,74.7084,75.0829,1790192.1527214,0
+DRI.US,D,20170727,000000,74.7603,74.8652,73.4114,73.9103,3296287.1307633,0
+DRI.US,D,20170728,000000,73.3613,73.6162,72.2761,73.3525,3326783.2705301,0
+DRI.US,D,20170731,000000,73.3271,74.0349,73.2133,73.378,1680808.7479345,0
+DRI.US,D,20170801,000000,73.6564,74.5583,73.2231,74.1839,1784756.5406799,0
+DRI.US,D,20170802,000000,74.1741,74.6192,73.5163,73.9721,1099348.2003743,0
+DRI.US,D,20170803,000000,73.5447,73.5447,71.7417,71.8055,2229191.5205095,0
+DRI.US,D,20170804,000000,72.0995,72.8868,71.4103,72.7378,1407504.2568749,0
+DRI.US,D,20170807,000000,72.679,73.7388,72.679,73.28,1030622.2352525,0
+DRI.US,D,20170808,000000,73.1094,73.2526,71.1496,71.5839,2747221.9741656,0
+DRI.US,D,20170809,000000,71.4103,71.7329,70.8417,71.1035,2974872.0161039,0
+DRI.US,D,20170810,000000,70.9554,72.8623,70.8594,72.1996,2646806.462242,0
+DRI.US,D,20170811,000000,72.4162,73.028,72.0917,72.9054,1275947.9613844,0
+DRI.US,D,20170814,000000,73.2466,73.3447,71.8927,72.3898,1570762.3392392,0
+DRI.US,D,20170815,000000,72.7152,73.2888,72.1271,73.028,2496236.2346694,0
+DRI.US,D,20170816,000000,73.1771,74.1222,73.0456,73.8251,1459585.763882,0
+DRI.US,D,20170817,000000,73.7633,74.6103,73.4212,73.5976,1600343.5336127,0
+DRI.US,D,20170818,000000,73.4486,74.0261,73.2398,73.476,1895531.2336681,0
+DRI.US,D,20170821,000000,73.5888,74.3104,73.4839,73.929,1164155.3023955,0
+DRI.US,D,20170822,000000,74.0349,75.0662,73.9642,74.6192,1067058.8900372,0
+DRI.US,D,20170823,000000,74.3388,74.5515,72.9231,72.9937,1402025.8045808,0
+DRI.US,D,20170824,000000,73.1859,73.3868,72.0486,72.0672,1210538.0358097,0
+DRI.US,D,20170825,000000,72.5731,74.0261,72.2319,73.2045,2004296.5148114,0
+DRI.US,D,20170828,000000,73.1771,74.5583,72.8457,74.2163,2306296.8350255,0
+DRI.US,D,20170829,000000,73.8339,74.28,71.8358,72.2927,2721826.8844681,0
+DRI.US,D,20170830,000000,72.2927,72.9368,72.2074,72.5035,1404014.8163056,0
+DRI.US,D,20170831,000000,72.4525,72.8015,71.7888,71.8133,1858444.8350535,0
+DRI.US,D,20170901,000000,72.1271,72.176,71.4447,71.6652,1632100.4008113,0
+DRI.US,D,20170905,000000,71.2731,71.6103,70.4388,71.0251,1987819.3376828,0
+DRI.US,D,20170906,000000,71.1231,71.1614,68.1996,68.5506,3733146.5259368,0
+DRI.US,D,20170907,000000,68.5594,68.7506,67.1162,67.4025,3475032.984424,0
+DRI.US,D,20170908,000000,67.2201,69.2849,66.7212,68.7162,2585315.3997681,0
+DRI.US,D,20170911,000000,69.3712,71.5162,69.3712,69.7554,2560696.5346462,0
+DRI.US,D,20170912,000000,69.7408,71.2349,69.7408,71.0486,1716464.0781134,0
+DRI.US,D,20170913,000000,71.2349,74.0261,71.2349,73.1486,3061426.6663213,0
+DRI.US,D,20170914,000000,72.9319,73.0221,71.9006,72.7839,2354352.3783006,0
+DRI.US,D,20170915,000000,72.8555,73.8937,72.7751,73.3613,2367043.2931102,0
+DRI.US,D,20170918,000000,73.5025,74.2251,73.4035,73.8074,1960970.7394172,0
+DRI.US,D,20170919,000000,73.7976,73.8251,72.4525,72.879,2758576.6810987,0
+DRI.US,D,20170920,000000,73.0918,73.7554,72.8015,73.3084,1633541.6693072,0
+DRI.US,D,20170921,000000,73.2888,73.3868,72.3074,72.6613,2086655.8802987,0
+DRI.US,D,20170922,000000,72.5564,72.9054,72.0124,72.5035,2170447.3342278,0
+DRI.US,D,20170925,000000,72.6427,73.3613,71.6564,72.731,2739771.8502491,0
+DRI.US,D,20170926,000000,70.4388,71.4976,67.8418,67.979,7075486.9281722,0
+DRI.US,D,20170927,000000,69.2849,70.327,68.9947,69.2398,3527617.3543953,0
+DRI.US,D,20170928,000000,69.3908,69.6594,68.4202,69.0751,2616900.9059565,0
+DRI.US,D,20170929,000000,69.0045,69.0574,68.3554,68.9172,2451773.152571,0
+DRI.US,D,20171002,000000,68.6986,69.3113,68.175,69.2584,1754974.4051218,0
+DRI.US,D,20171003,000000,69.7898,70.1074,69.3113,70.08,1988286.5004366,0
+DRI.US,D,20171004,000000,70.1162,70.3683,69.3996,69.6349,1360606.4204243,0
+DRI.US,D,20171005,000000,69.7241,69.933,68.9172,69.7408,1866954.7452171,0
+DRI.US,D,20171006,000000,69.932,71.3976,69.6584,71.2751,2185869.8251393,0
+DRI.US,D,20171009,000000,71.2299,71.3172,70.1016,70.3123,1669876.3234906,0
+DRI.US,D,20171010,000000,70.5584,70.6986,69.7447,69.9055,1192870.5116643,0
+DRI.US,D,20171011,000000,70.1349,70.4113,69.8819,69.9604,2624424.470306,0
+DRI.US,D,20171012,000000,69.6241,69.9516,68.9977,69.8457,2048652.4962785,0
+DRI.US,D,20171013,000000,69.7652,70.0643,69.5094,70.0299,1121042.7082579,0
+DRI.US,D,20171016,000000,70.2584,70.8682,69.8966,70.7173,1643910.0304261,0
+DRI.US,D,20171017,000000,69.7329,72.2094,69.5408,71.9192,2541182.7996178,0
+DRI.US,D,20171018,000000,71.9525,72.525,71.6309,72.2692,2171097.0780578,0
+DRI.US,D,20171019,000000,72.2182,72.3496,71.4937,72.279,1764909.2636853,0
+DRI.US,D,20171020,000000,72.6299,73.6799,72.4368,72.9849,2214094.4115161,0
+DRI.US,D,20171023,000000,72.9927,73.2329,72.5594,72.6123,2125263.1078784,0
+DRI.US,D,20171024,000000,72.6937,73.1016,72.526,72.8682,1025724.1663796,0
+DRI.US,D,20171025,000000,72.7819,73.1016,71.7398,72.1378,2162036.3646472,0
+DRI.US,D,20171026,000000,72.5437,73.2143,72.4789,72.9995,910829.66910619,0
+DRI.US,D,20171027,000000,73.5289,75.4427,73.3103,73.48,1797228.1541968,0
+DRI.US,D,20171030,000000,73.379,73.4142,72.3937,72.9849,1484255.6293044,0
+DRI.US,D,20171031,000000,73.1691,73.3741,72.2957,72.5437,1251818.6991487,0
+DRI.US,D,20171101,000000,72.6299,72.931,72.077,72.376,1431668.1993151,0
+DRI.US,D,20171102,000000,72.033,72.579,71.7917,72.1378,999902.71416885,0
+DRI.US,D,20171103,000000,72.1555,73.38,71.9761,72.5526,1154311.2243672,0
+DRI.US,D,20171106,000000,72.525,72.8093,72.1329,72.6574,661111.79708368,0
+DRI.US,D,20171107,000000,72.5692,73.1593,71.7211,71.9956,1753264.8750447,0
+DRI.US,D,20171108,000000,71.9663,73.38,71.9593,72.4104,1529207.294283,0
+DRI.US,D,20171109,000000,71.9663,72.5526,71.6633,72.427,1528456.5698577,0
+DRI.US,D,20171110,000000,72.2692,73.0554,72.1731,72.8682,1061982.3201121,0
+DRI.US,D,20171113,000000,72.7623,73.2329,72.4467,73.0456,2093370.5798801,0
+DRI.US,D,20171114,000000,73.1417,73.6447,72.8848,73.0554,1707485.9851899,0
+DRI.US,D,20171115,000000,72.9761,73.1868,72.2016,72.2603,1716444.6979992,0
+DRI.US,D,20171116,000000,72.2957,72.931,72.2182,72.5976,1204505.7202508,0
+DRI.US,D,20171117,000000,72.7368,73.3888,72.4819,73.0182,802798.79229202,0
+DRI.US,D,20171120,000000,73.1417,73.1417,72.2016,72.5594,1561539.4448726,0
+DRI.US,D,20171121,000000,72.9398,72.9398,70.6633,70.8329,3425998.2353768,0
+DRI.US,D,20171122,000000,70.68,70.7712,69.8173,70.3319,1762394.948864,0
+DRI.US,D,20171124,000000,70.5143,71.0182,70.1525,70.7545,579171.65406766,0
+DRI.US,D,20171127,000000,70.6731,71.0261,70.4349,70.7878,1145969.6151956,0
+DRI.US,D,20171128,000000,71.079,73.2731,70.8506,73.2408,1258251.8770706,0
+DRI.US,D,20171129,000000,73.4064,75.0034,73.2329,74.7839,1630228.6897781,0
+DRI.US,D,20171130,000000,74.8976,75.5162,74.0319,74.3496,2306887.4185069,0
+DRI.US,D,20171201,000000,74.7035,75.3927,73.8663,74.9858,1634893.177274,0
+DRI.US,D,20171204,000000,75.4682,78.0966,75.4682,75.8838,2686746.8376803,0
+DRI.US,D,20171205,000000,76.2995,76.3868,74.6858,75.9565,2445225.7339756,0
+DRI.US,D,20171206,000000,76.1153,76.5544,75.3927,75.4201,1474379.9310898,0
+DRI.US,D,20171207,000000,75.4515,76.1397,75.0114,75.1976,1809377.4458138,0
+DRI.US,D,20171208,000000,75.2505,76.2388,74.677,76.1937,1795235.0624481,0
+DRI.US,D,20171211,000000,76.1074,76.4789,75.726,76.3172,2343936.0768992,0
+DRI.US,D,20171212,000000,76.4054,77.2868,75.8241,76.8369,2045370.1169298,0
+DRI.US,D,20171213,000000,76.7594,77.5153,76.574,77.2446,1422495.2852431,0
+DRI.US,D,20171214,000000,77.3593,78.1662,76.6603,76.6779,1679459.2799797,0
+DRI.US,D,20171215,000000,77.2446,78.6534,77.2446,77.9564,3477806.3807725,0
+DRI.US,D,20171218,000000,79.228,80.1074,78.7397,79.8348,3464584.0428302,0
+DRI.US,D,20171219,000000,82.7182,85.3044,81.6162,85.2573,5481656.1329504,0
+DRI.US,D,20171220,000000,86.175,86.6691,84.2083,84.3593,3084712.3835846,0
+DRI.US,D,20171221,000000,85.3446,85.5318,83.6455,83.8211,1832427.5416882,0
+DRI.US,D,20171222,000000,83.8916,85.2211,83.2308,85.0014,1570102.395349,0
+DRI.US,D,20171226,000000,84.9328,86.1593,84.8004,85.6642,1275507.3187869,0
+DRI.US,D,20171227,000000,85.5927,86.7308,85.5927,85.8936,1163054.7159079,0
+DRI.US,D,20171228,000000,86.0524,86.3034,85.5749,85.973,760239.04141324,0
+DRI.US,D,20171229,000000,86.2377,86.2377,84.6681,84.6681,1731043.0240525,0
+DRI.US,D,20180102,000000,85.3368,85.8308,84.27,84.9328,2285453.0121565,0
+DRI.US,D,20180103,000000,85.2956,87.0142,85.1799,86.8926,1851334.3731391,0
+DRI.US,D,20180104,000000,87.7524,88.274,86.7759,86.874,2445435.8552142,0
+DRI.US,D,20180105,000000,87.1543,87.5798,86.3073,87.57,1477778.591124,0
+DRI.US,D,20180108,000000,87.2956,87.5652,85.5749,87.1014,2106302.2161088,0
+DRI.US,D,20180109,000000,87.3936,87.4475,86.2505,86.5172,2124727.6047217,0
+DRI.US,D,20180110,000000,86.4897,86.5769,85.7259,85.8946,1525651.5533228,0
+DRI.US,D,20180111,000000,86.124,86.923,85.9554,86.6142,1439432.4850836,0
+DRI.US,D,20180112,000000,86.9583,88.2191,86.7573,86.9847,1212863.6495187,0
+DRI.US,D,20180116,000000,87.5818,87.7318,85.4662,85.8504,1740952.3824656,0
+DRI.US,D,20180117,000000,86.5858,87.4838,86.1328,86.4897,1366117.5129107,0
+DRI.US,D,20180118,000000,86.2132,86.7907,85.9123,86.3995,1029764.4101958,0
+DRI.US,D,20180119,000000,86.728,87.9524,86.6838,87.8916,1471877.8563407,0
+DRI.US,D,20180122,000000,87.6064,87.6779,85.8064,87.0211,1352287.2513848,0
+DRI.US,D,20180123,000000,86.7092,87.4799,86.4711,86.5172,922609.71854655,0
+DRI.US,D,20180124,000000,86.923,87.1445,86.1171,86.5681,825199.14433632,0
+DRI.US,D,20180125,000000,86.9671,87.4524,85.876,86.8436,1110539.7063454,0
+DRI.US,D,20180126,000000,86.9583,87.4995,86.171,87.4024,924369.22891841,0
+DRI.US,D,20180129,000000,87.2701,87.8397,86.7475,87.173,909174.19934762,0
+DRI.US,D,20180130,000000,87.0299,87.3044,85.6554,85.673,1424232.3554828,0
+DRI.US,D,20180131,000000,85.7083,86.2044,84.6074,85.0623,2026422.4852384,0
+DRI.US,D,20180201,000000,84.6613,86.5681,84.324,86.5338,1758863.6880482,0
+DRI.US,D,20180202,000000,86.2318,86.4436,85.1858,85.2269,1917760.2247023,0
+DRI.US,D,20180205,000000,84.8034,87.2602,83.6142,83.6142,1891387.9692447,0
+DRI.US,D,20180206,000000,82.1564,84.2397,80.8887,83.7554,2774304.153808,0
+DRI.US,D,20180207,000000,83.2848,85.3937,83.2652,84.3759,1367482.2809556,0
+DRI.US,D,20180208,000000,84.6152,84.8887,80.9603,81.0505,2001882.1605795,0
+DRI.US,D,20180209,000000,81.8476,82.8946,80.073,82.2563,1857286.108223,0
+DRI.US,D,20180212,000000,82.7535,84.1897,82.6652,83.6142,1505918.5170016,0
+DRI.US,D,20180213,000000,83.3005,84.3054,82.7348,84.0564,2209371.7836773,0
+DRI.US,D,20180214,000000,84.8475,85.2681,84.8475,84.8475,1438885.7618608,0
+DRI.US,D,20180215,000000,85.273,86.8436,85.0701,86.6906,2069358.6183358,0
+DRI.US,D,20180216,000000,86.4348,86.7191,85.2926,85.6554,1397726.4792374,0
+DRI.US,D,20180220,000000,84.2162,85.3112,84.2162,84.2162,1319120.7358768,0
+DRI.US,D,20180221,000000,84.1642,85.7701,84.1642,84.5721,1307128.5251858,0
+DRI.US,D,20180222,000000,84.8475,85.5309,84.1897,84.475,975386.86965426,0
+DRI.US,D,20180223,000000,84.7319,84.8897,83.6054,84.6152,1585239.2845771,0
+DRI.US,D,20180226,000000,84.8122,85.5309,84.6426,85.475,908619.31607673,0
+DRI.US,D,20180227,000000,85.6005,86.0534,82.3809,82.4231,1870927.6686365,0
+DRI.US,D,20180228,000000,82.4073,83.4721,81.527,81.8122,3679865.4918588,0
+DRI.US,D,20180301,000000,81.9898,83.7378,81.4407,82.0887,1257028.8898613,0
+DRI.US,D,20180302,000000,81.624,84.9358,81.624,84.725,2585912.1032855,0
+DRI.US,D,20180305,000000,84.4486,84.822,83.5083,83.8171,2092925.8572586,0
+DRI.US,D,20180306,000000,84.1897,84.1897,82.6015,83.525,1654755.7543587,0
+DRI.US,D,20180307,000000,82.7535,83.028,82.0515,82.879,1932299.390407,0
+DRI.US,D,20180308,000000,83.223,83.6661,82.8319,83.0799,1883445.182424,0
+DRI.US,D,20180309,000000,83.7122,84.2348,83.1603,84.1377,1362440.391235,0
+DRI.US,D,20180312,000000,84.1731,84.7319,83.6927,84.0828,1412201.3845632,0
+DRI.US,D,20180313,000000,84.5455,84.7151,83.7024,83.8456,1786603.7715689,0
+DRI.US,D,20180314,000000,84.2799,85.2034,83.4084,83.6054,1442851.5452381,0
+DRI.US,D,20180315,000000,83.6927,84.475,82.9309,83.0799,1907999.7871671,0
+DRI.US,D,20180316,000000,83.3005,84.4838,83.1367,83.9064,3414213.0859063,0
+DRI.US,D,20180319,000000,83.578,84.3848,83.1171,83.7466,1836256.6442597,0
+DRI.US,D,20180320,000000,84.0309,85.522,83.8171,84.4034,2169660.909592,0
+DRI.US,D,20180321,000000,84.3407,84.9093,82.7162,82.8064,1872093.5355089,0
+DRI.US,D,20180322,000000,78.5192,79.8701,76.2123,76.2643,5923229.9959145,0
+DRI.US,D,20180323,000000,76.1672,77.3505,74.7387,74.7653,3069227.6723062,0
+DRI.US,D,20180326,000000,75.8662,77.0505,75.0329,75.2731,2392994.2860846,0
+DRI.US,D,20180327,000000,75.2182,75.725,74.2515,74.7387,1611667.6403655,0
+DRI.US,D,20180328,000000,74.7751,75.1917,74.4642,74.8809,2093615.3813232,0
+DRI.US,D,20180329,000000,75.2349,75.9995,74.7299,75.6545,1487273.8270959,0
+DRI.US,D,20180402,000000,76.3279,76.3466,73.1084,74.6045,2466115.4571151,0
+DRI.US,D,20180403,000000,74.7751,75.7691,74.1623,75.0417,1556648.5160419,0
+DRI.US,D,20180404,000000,74.3221,77.2436,74.3221,77.0642,2061179.1901202,0
+DRI.US,D,20180405,000000,77.277,77.277,76.3731,76.9123,2087859.4873937,0
+DRI.US,D,20180406,000000,76.3279,77.2858,76.1672,77.0819,1980570.1549507,0
+DRI.US,D,20180409,000000,78.0309,78.5799,77.3054,77.3691,2331675.6046268,0
+DRI.US,D,20180410,000000,77.8515,77.9956,76.7613,77.4044,1899947.859703,0
+DRI.US,D,20180411,000000,77.1603,77.8054,76.9113,77.3241,1085158.8967321,0
+DRI.US,D,20180412,000000,77.8877,78.3877,77.477,77.6368,1164375.6236943,0
+DRI.US,D,20180413,000000,78.0231,78.5574,77.6456,78.4143,1997343.1338231,0
+DRI.US,D,20180416,000000,78.6642,79.6643,78.6604,79.5132,1810620.8331433,0
+DRI.US,D,20180417,000000,80.4172,80.827,79.4505,79.9338,1475205.115954,0
+DRI.US,D,20180418,000000,80.0505,80.9701,79.8632,80.2348,1272882.8433164,0
+DRI.US,D,20180419,000000,80.2201,80.5427,79.5132,80.2348,944101.24523356,0
+DRI.US,D,20180420,000000,81.0976,81.6584,80.776,81.3897,1984359.4772878,0
+DRI.US,D,20180423,000000,81.3623,81.6584,80.3181,81.3897,1678389.2936724,0
+DRI.US,D,20180424,000000,81.8642,82.1319,80.176,80.8113,1123880.3649851,0
+DRI.US,D,20180425,000000,80.9074,81.7838,80.5063,81.4554,1015947.4087482,0
+DRI.US,D,20180426,000000,81.9171,83.5808,81.9171,83.0005,1581300.0213562,0
+DRI.US,D,20180427,000000,83.1437,85.3084,82.9054,84.422,1506154.1383906,0
+DRI.US,D,20180430,000000,84.6436,84.6436,82.8848,83.0103,2834391.6880086,0
+DRI.US,D,20180501,000000,82.9289,83.5025,82.3799,83.4024,1069757.8259467,0
+DRI.US,D,20180502,000000,82.9819,83.4456,82.0427,82.2319,1122117.7945953,0
+DRI.US,D,20180503,000000,82.124,82.3662,81.428,82.0897,972699.15381086,0
+DRI.US,D,20180504,000000,82.1486,83.7406,82.0427,82.9819,1340301.16073,0
+DRI.US,D,20180507,000000,82.9917,82.9917,81.7407,82.1574,2143910.857802,0
+DRI.US,D,20180508,000000,82.3486,83.1357,82.1407,82.4819,1286861.005714,0
+DRI.US,D,20180509,000000,82.4535,82.4623,81.4378,82.0995,1266711.8069397,0
+DRI.US,D,20180510,000000,81.8202,81.9888,81.3819,81.6486,1263331.5070136,0
+DRI.US,D,20180511,000000,81.775,82.4623,80.6937,80.7466,2120571.0802201,0
+DRI.US,D,20180514,000000,80.6839,80.7466,77.477,77.7447,2581388.3766193,0
+DRI.US,D,20180515,000000,77.5015,78.176,77.1446,78.0387,1886127.7982373,0
+DRI.US,D,20180516,000000,78.1652,78.5044,77.774,77.9672,1284633.3125823,0
+DRI.US,D,20180517,000000,77.7692,78.4662,75.9751,76.8221,2624161.3087547,0
+DRI.US,D,20180518,000000,76.9015,77.2358,75.4633,76.0358,1952795.3912256,0
+DRI.US,D,20180521,000000,76.0819,77.2604,75.4211,77.0731,1642257.6206855,0
+DRI.US,D,20180522,000000,77.2358,77.4172,76.3153,76.8221,1601263.5790362,0
+DRI.US,D,20180523,000000,76.2064,76.9015,75.6427,76.6172,1870452.3458346,0
+DRI.US,D,20180524,000000,76.8045,78.1515,76.6613,77.726,1923328.4375256,0
+DRI.US,D,20180525,000000,77.8799,79.4681,77.7171,78.5574,1653861.2090857,0
+DRI.US,D,20180529,000000,78.0555,78.7437,77.7083,78.7348,1669632.5420536,0
+DRI.US,D,20180530,000000,79.1662,79.6025,78.7897,79.5328,1392381.647731,0
+DRI.US,D,20180531,000000,79.523,79.523,77.7035,78.1388,2005685.7630007,0
+DRI.US,D,20180601,000000,78.926,80.0054,78.5378,79.1103,1419608.6682273,0
+DRI.US,D,20180604,000000,78.8682,79.6064,78.5397,79.2643,1439679.3265386,0
+DRI.US,D,20180605,000000,79.1035,79.9387,78.3162,79.7907,1237353.993883,0
+DRI.US,D,20180606,000000,80.0152,81.5044,79.7721,81.2632,1187427.7595807,0
+DRI.US,D,20180607,000000,82.4995,82.722,81.4554,81.7054,1407082.9943917,0
+DRI.US,D,20180608,000000,81.5711,82.1574,80.9348,81.7465,1542512.2527122,0
+DRI.US,D,20180611,000000,82.1319,82.6015,81.7054,82.5162,1295177.1147353,0
+DRI.US,D,20180612,000000,82.876,83.1437,82.2231,82.9819,1908008.9672212,0
+DRI.US,D,20180613,000000,83.1073,83.7868,82.5603,82.5789,1034241.2165854,0
+DRI.US,D,20180614,000000,82.7122,83.0446,81.8564,82.4113,1880636.0858651,0
+DRI.US,D,20180615,000000,82.2838,84.1877,81.6486,84.1182,2130317.2376711,0
+DRI.US,D,20180618,000000,83.4182,84.4564,83.1357,84.3132,1620526.3925855,0
+DRI.US,D,20180619,000000,83.9378,85.7877,83.92,84.573,2003524.3702599,0
+DRI.US,D,20180620,000000,84.4926,84.6534,83.2927,83.377,3232635.6955544,0
+DRI.US,D,20180621,000000,91.6416,96.32,90.0358,95.7141,8997395.5173281,0
+DRI.US,D,20180622,000000,96.7621,97.9112,94.1779,97.3063,4053384.5536574,0
+DRI.US,D,20180625,000000,97.1504,97.7543,95.8386,95.9141,2807868.4716611,0
+DRI.US,D,20180626,000000,96.0102,97.3161,95.0533,96.4063,2273005.878784,0
+DRI.US,D,20180627,000000,96.8984,96.9073,94.5838,94.6435,2103913.3620271,0
+DRI.US,D,20180628,000000,94.3279,96.5897,94.3279,96.5514,2241446.8927518,0
+DRI.US,D,20180629,000000,96.9563,97.9602,95.7141,95.7141,2119818.3157827,0
+DRI.US,D,20180702,000000,95.522,98.0876,94.8622,97.8916,2296934.1998352,0
+DRI.US,D,20180703,000000,98.3229,98.8229,96.6768,97.1317,2898857.0880155,0
+DRI.US,D,20180705,000000,97.7446,98.7642,97.3455,98.4896,2196663.5287655,0
+DRI.US,D,20180706,000000,99.1073,99.6076,98.4896,99.3233,2196549.2880921,0
+DRI.US,D,20180709,000000,99.6076,99.9603,98.7445,99.4015,2504985.8462461,0
+DRI.US,D,20180710,000000,99.4501,99.676,98.3131,98.8229,2215669.3007996,0
+DRI.US,D,20180711,000000,98.4896,99.882,98.47,99.4214,1964991.6031191,0
+DRI.US,D,20180712,000000,100.117,100.568,99.6264,100.235,1540350.8599714,0
+DRI.US,D,20180713,000000,100.009,101.078,99.7245,100.882,1061907.8596732,0
+DRI.US,D,20180716,000000,99.666,100.745,99.0485,100.147,1674327.62973,0
+DRI.US,D,20180717,000000,100.186,100.577,99.1955,99.352,1350493.0608086,0
+DRI.US,D,20180718,000000,99.9801,101.186,99.4699,100.931,1350152.3788003,0
+DRI.US,D,20180719,000000,99.9306,101.519,99.9306,100.637,890918.13173281,0
+DRI.US,D,20180720,000000,100.274,100.353,99.3421,99.4214,1378121.9636738,0
+DRI.US,D,20180723,000000,99.6561,100.401,98.1955,99.8622,1265796.8615463,0
+DRI.US,D,20180724,000000,99.8226,99.8226,97.1219,97.4719,1998328.4596313,0
+DRI.US,D,20180725,000000,97.1798,98.6465,96.2425,96.3582,2650733.4853908,0
+DRI.US,D,20180726,000000,96.271,97.1602,95.8671,96.32,1813764.4916743,0
+DRI.US,D,20180727,000000,97.1602,97.6563,96.0102,96.1083,1326247.5178874,0
+DRI.US,D,20180730,000000,96.0887,96.6573,95.6465,95.7896,702255.77961686,0
+DRI.US,D,20180731,000000,94.3103,96.3102,94.2426,96.2612,1476355.6827363,0
+DRI.US,D,20180801,000000,95.2818,96.474,94.7769,95.8847,1341438.4674341,0
+DRI.US,D,20180802,000000,96.2808,98.2053,95.7141,97.8916,1430526.8125869,0
+DRI.US,D,20180803,000000,97.9995,98.7642,97.1994,97.9897,1238028.2178573,0
+DRI.US,D,20180806,000000,98.2544,100.235,98.2544,99.7938,1079990.5262658,0
+DRI.US,D,20180807,000000,100.088,100.519,98.4504,98.9798,929980.28199412,0
+DRI.US,D,20180808,000000,98.97,99.0875,97.7151,98.9014,816756.55456943,0
+DRI.US,D,20180809,000000,98.8719,99.7938,98.3916,98.47,983024.67467715,0
+DRI.US,D,20180810,000000,97.6171,99.1955,97.1504,98.5093,991885.46690924,0
+DRI.US,D,20180813,000000,98.5778,98.774,97.6171,98.3916,839456.78838146,0
+DRI.US,D,20180814,000000,98.97,100.156,97.6171,100.048,909931.04380903,0
+DRI.US,D,20180815,000000,99.5095,101.46,99.5095,101.088,1402803.0491625,0
+DRI.US,D,20180816,000000,101.538,102.195,101.264,101.588,1097686.6105797,0
+DRI.US,D,20180817,000000,101.843,102.656,101.45,102.46,863251.48864508,0
+DRI.US,D,20180820,000000,102.381,103.068,102.068,102.921,1296099.2001708,0
+DRI.US,D,20180821,000000,103.088,103.216,101.725,102.597,696204.08394367,0
+DRI.US,D,20180822,000000,102.774,102.784,101.705,102.401,588400.66847032,0
+DRI.US,D,20180823,000000,102.175,102.99,100.97,102.872,1223533.9324172,0
+DRI.US,D,20180824,000000,103.01,103.774,102.676,102.892,1078523.7576196,0
+DRI.US,D,20180827,000000,103.244,103.499,102.107,102.489,715227.19608002,0
+DRI.US,D,20180828,000000,102.303,103.735,102.303,103.48,1013797.2360734,0
+DRI.US,D,20180829,000000,103.666,103.666,102.882,103.392,576094.29592743,0
+DRI.US,D,20180830,000000,103.274,104.666,102.823,104.049,619415.99129765,0
+DRI.US,D,20180831,000000,104.215,104.96,103.666,104.431,1111024.2092014,0
+DRI.US,D,20180904,000000,104.499,105.853,104.362,105.539,906148.86151404,0
+DRI.US,D,20180905,000000,106.127,107.205,105.068,106.98,1184876.7245429,0
+DRI.US,D,20180906,000000,106.724,107.461,106.235,106.921,1283107.3835874,0
+DRI.US,D,20180907,000000,106.96,108.186,106.813,107.245,1746334.9541945,0
+DRI.US,D,20180910,000000,105.705,107.353,105.509,106.794,1117986.7702439,0
+DRI.US,D,20180911,000000,108.46,108.843,107.058,107.431,1303635.0045925,0
+DRI.US,D,20180912,000000,107.568,107.774,106.598,106.852,838000.21979535,0
+DRI.US,D,20180913,000000,107.47,107.637,106.362,106.96,957893.76653692,0
+DRI.US,D,20180914,000000,107.451,107.451,106.548,107.156,906449.76328778,0
+DRI.US,D,20180917,000000,106.724,107.029,105.675,106.186,1102491.8589055,0
+DRI.US,D,20180918,000000,106.127,107.577,105.303,107.009,1886271.6190851,0
+DRI.US,D,20180919,000000,107.783,107.862,105.372,106.117,1847659.2914754,0
+DRI.US,D,20180920,000000,110.352,111.607,103.411,104.814,4108244.5570431,0
+DRI.US,D,20180921,000000,105.215,105.294,101.332,101.598,3402265.7554799,0
+DRI.US,D,20180924,000000,100.137,102.381,99.6462,101.96,2012896.1855043,0
+DRI.US,D,20180925,000000,102.48,102.637,101.362,101.774,1639405.683874,0
+DRI.US,D,20180926,000000,102.078,102.784,101.146,101.274,1410764.1960914,0
+DRI.US,D,20180927,000000,101.039,101.794,99.99,100.147,1018598.4043751,0
+DRI.US,D,20180928,000000,100.156,100.705,99.8721,100.068,2008593.8001429,0
+DRI.US,D,20181001,000000,100.019,100.068,98.1072,98.2935,1605012.1011327,0
+DRI.US,D,20181002,000000,98.3818,98.5582,96.2523,96.3582,1905674.1734582,0
+DRI.US,D,20181003,000000,96.6955,98.0484,96.5034,97.1023,1734727.2857703,0
+DRI.US,D,20181004,000000,97.3161,97.7837,96.9171,97.3161,1555168.4873175,0
+DRI.US,D,20181005,000000,97.4034,98.1661,96.7132,97.5582,1749251.1513848,0
+DRI.US,D,20181008,000000,97.5975,98.0484,96.1455,97.5102,1228387.1210255,0
+DRI.US,D,20181009,000000,98.0093,99.0974,97.8425,98.4504,1403610.8939245,0
+DRI.US,D,20181010,000000,98.47,98.9994,96.8592,96.9367,1346601.7378703,0
+DRI.US,D,20181011,000000,96.82,96.9073,93.4749,94.2916,2257304.9262309,0
+DRI.US,D,20181012,000000,95.5024,97.2769,95.2622,96.7523,1843864.8691082,0
+DRI.US,D,20181015,000000,96.6093,97.4621,95.6847,96.7328,1017468.237713,0
+DRI.US,D,20181016,000000,97.5582,100.009,97.17,99.774,1723895.8419218,0
+DRI.US,D,20181017,000000,99.5878,100.254,98.3523,99.6363,1157778.2248043,0
+DRI.US,D,20181018,000000,99.5977,100.519,98.5778,99.3916,1346120.2950323,0
+DRI.US,D,20181019,000000,99.1559,99.1559,96.1945,96.3681,1588631.8245752,0
+DRI.US,D,20181022,000000,96.7719,97.6171,96.3779,97.0828,1178996.3898799,0
+DRI.US,D,20181023,000000,96.0691,97.5298,95.5415,97.1406,1235911.705381,0
+DRI.US,D,20181024,000000,96.3102,97.9308,94.021,94.1593,1524420.4060655,0
+DRI.US,D,20181025,000000,94.6631,97.0828,94.3848,96.4543,1013444.3139931,0
+DRI.US,D,20181026,000000,95.5505,96.271,93.5818,94.1593,1419800.4293576,0
+DRI.US,D,20181029,000000,95.7416,97.8524,94.4612,95.2916,1208519.4439107,0
+DRI.US,D,20181030,000000,96.0102,98.019,94.3377,97.9406,1534088.0230536,0
+DRI.US,D,20181031,000000,98.7936,98.7936,96.2229,96.57,1517411.9447524,0
+DRI.US,D,20181101,000000,96.3386,97.5004,94.9955,95.0337,1423528.551334,0
+DRI.US,D,20181102,000000,96.0298,97.9897,94.1397,95.4269,3262253.6101444,0
+DRI.US,D,20181105,000000,95.319,97.3161,95.2524,96.3779,2659738.0984707,0
+DRI.US,D,20181106,000000,96.4161,100.284,96.4161,100.264,3808218.9684695,0
+DRI.US,D,20181107,000000,100.284,101.666,99.0776,100.793,2346154.5899768,0
+DRI.US,D,20181108,000000,100.96,103.725,100.577,101.715,1590016.9927404,0
+DRI.US,D,20181109,000000,101.803,103.048,101.156,101.911,1910676.2829443,0
+DRI.US,D,20181112,000000,102.411,103.048,101.568,101.862,1803207.4294431,0
+DRI.US,D,20181113,000000,102.157,103.402,101.068,101.538,2281547.409134,0
+DRI.US,D,20181114,000000,101.901,102.902,100.735,101.43,1801647.8402497,0
+DRI.US,D,20181115,000000,100.862,102.401,99.5194,101.332,1911638.1486143,0
+DRI.US,D,20181116,000000,100.676,101.49,99.4699,101.372,1770421.3761778,0
+DRI.US,D,20181119,000000,101.264,103.362,100.823,102.813,1611786.9810689,0
+DRI.US,D,20181120,000000,102.087,102.578,100.303,100.911,1245528.3220685,0
+DRI.US,D,20181121,000000,100.98,101.46,100.097,100.784,781106.3244205,0
+DRI.US,D,20181123,000000,100.156,102.255,100.156,101.098,704719.09413747,0
+DRI.US,D,20181126,000000,102.097,102.363,99.0387,99.9504,1590857.4776949,0
+DRI.US,D,20181127,000000,99.4996,100.705,99.0092,99.6264,1798371.5809371,0
+DRI.US,D,20181128,000000,100.333,103.46,100.333,102.735,1868796.876076,0
+DRI.US,D,20181129,000000,101.676,102.597,99.568,100.833,1465328.3977333,0
+DRI.US,D,20181130,000000,100.99,101.392,99.3421,100.176,2069012.8362975,0
+DRI.US,D,20181203,000000,100.685,101.019,98.0484,99.7344,2161797.6832403,0
+DRI.US,D,20181204,000000,99.3421,100.597,97.5004,97.6367,1804847.5991115,0
+DRI.US,D,20181206,000000,97.1317,99.3421,95.9534,99.137,1820970.8341539,0
+DRI.US,D,20181207,000000,98.9406,99.5779,94.5073,95.0053,1935183.9674108,0
+DRI.US,D,20181210,000000,95.0053,96.0004,93.6014,95.4828,2004287.3347573,0
+DRI.US,D,20181211,000000,96.4259,96.5514,91.42,92.2161,2255120.0733518,0
+DRI.US,D,20181212,000000,94.5838,97.0151,94.3651,95.4357,2199795.9672303,0
+DRI.US,D,20181213,000000,95.5887,96.3386,93.2044,94.4514,1745315.9681879,0
+DRI.US,D,20181214,000000,93.5269,95.119,93.0092,93.5269,1799692.4887235,0
+DRI.US,D,20181217,000000,93.2701,93.6201,89.4642,89.622,3344381.4342667,0
+DRI.US,D,20181218,000000,93.2877,95.2239,91.8338,94.1004,4782866.3337646,0
+DRI.US,D,20181219,000000,94.7769,95.9916,90.6171,91.2024,2986644.9255023,0
+DRI.US,D,20181220,000000,90.5808,91.3906,88.2426,89.7917,2888181.7050869,0
+DRI.US,D,20181221,000000,89.7573,91.9436,89.3779,89.8838,2826480.5213743,0
+DRI.US,D,20181224,000000,89.4465,89.4465,86.9289,87.6426,1000869.6798689,0
+DRI.US,D,20181226,000000,87.9338,89.3386,87.372,89.3288,1293633.8456382,0
+DRI.US,D,20181227,000000,88.6504,89.3102,86.8475,89.3102,1514922.1100755,0
+DRI.US,D,20181228,000000,89.4936,90.5367,88.7603,89.124,1423883.5134264,0
+DRI.US,D,20181231,000000,89.3288,90.4995,88.7975,90.4995,1283761.2074415,0
+DRI.US,D,20190102,000000,89.9563,90.726,89.022,90.5622,1725364.65058,0
+DRI.US,D,20190103,000000,89.8103,90.3377,88.7319,89.1044,2049997.8842093,0
+DRI.US,D,20190104,000000,90.0652,92.1602,89.622,91.8995,2284265.7251578,0
+DRI.US,D,20190107,000000,92.2073,95.0632,92.0965,94.1867,2084702.5687845,0
+DRI.US,D,20190108,000000,94.7112,96.0593,94.0024,95.7327,1850173.6062967,0
+DRI.US,D,20190109,000000,96.3386,96.5799,95.0916,95.7327,1211317.3204035,0
+DRI.US,D,20190110,000000,95.6749,96.6386,95.0151,96.5612,1091468.6539264,0
+DRI.US,D,20190111,000000,97.1219,98.7642,97.1219,98.5582,1468912.6988618,0
+DRI.US,D,20190114,000000,98.2544,98.4602,96.1554,96.6768,1636462.9665275,0
+DRI.US,D,20190115,000000,97.1406,98.1269,96.271,97.9014,1046592.4693929,0
+DRI.US,D,20190116,000000,98.2151,98.4406,96.6191,97.4719,1194851.3633408,0
+DRI.US,D,20190117,000000,97.5004,98.97,97.5004,98.5778,1223109.609916,0
+DRI.US,D,20190118,000000,99.1955,99.676,98.1759,99.4996,1217422.0563893,0
+DRI.US,D,20190122,000000,99.2351,100.479,98.1955,99.1658,1255549.881143,0
+DRI.US,D,20190123,000000,99.7156,99.7156,97.7348,98.6563,1212147.6052978,0
+DRI.US,D,20190124,000000,98.9014,99.3421,98.019,98.0386,916978.26535059,0
+DRI.US,D,20190125,000000,98.7249,98.7249,96.474,97.1317,1259120.9221934,0
+DRI.US,D,20190128,000000,96.8102,98.421,96.5514,97.9995,738848.49532149,0
+DRI.US,D,20190129,000000,98.4308,98.4308,95.8485,96.9563,1052522.7843505,0
+DRI.US,D,20190130,000000,97.4523,98.0484,95.9141,96.8788,1014278.6789114,0
+DRI.US,D,20190131,000000,96.6289,97.0053,95.1867,95.7896,1772697.0095921,0
+DRI.US,D,20190201,000000,95.7994,96.3681,95.1485,95.8288,1455688.3209075,0
+DRI.US,D,20190204,000000,96.1357,98.0484,96.1357,97.8229,1437666.8546756,0
+DRI.US,D,20190205,000000,97.7543,98.7249,97.2475,98.6563,2223219.3853054,0
+DRI.US,D,20190206,000000,98.9308,100.195,98.5289,99.7057,1428644.9014936,0
+DRI.US,D,20190207,000000,99.4996,100.587,99.1856,100.029,1134474.1474328,0
+DRI.US,D,20190208,000000,99.5095,100.353,98.97,99.8622,937858.808436,0
+DRI.US,D,20190211,000000,100.264,101.362,99.9603,100.676,883006.96509852,0
+DRI.US,D,20190212,000000,101.068,101.803,100.901,101.784,1294344.789829,0
+DRI.US,D,20190213,000000,101.813,102.245,100.205,101.911,759014.01419202,0
+DRI.US,D,20190214,000000,101.666,102.676,101.117,102.147,978721.26930968,0
+DRI.US,D,20190215,000000,102.754,103.313,102.049,102.353,772551.53399222,0
+DRI.US,D,20190219,000000,102.353,102.353,101.598,101.617,807878.42223513,0
+DRI.US,D,20190220,000000,101.989,102.265,100.784,100.901,769114.11372951,0
+DRI.US,D,20190221,000000,100.519,101.578,99.8127,101.402,1100313.1260623,0
+DRI.US,D,20190222,000000,101.342,102.068,100.685,102.019,1134847.4696334,0
+DRI.US,D,20190225,000000,102.754,102.754,101.254,101.392,1241869.560501,0
+DRI.US,D,20190226,000000,101.46,101.98,101.196,101.372,844698.59928058,0
+DRI.US,D,20190227,000000,101.196,101.901,100.685,101.636,765467.59223421,0
+DRI.US,D,20190228,000000,101.676,102.539,101.244,102.343,1137703.4864689,0
+DRI.US,D,20190301,000000,102.892,103.49,101.372,101.921,853951.07382153,0
+DRI.US,D,20190304,000000,101.891,103.019,100.401,101.5,1736475.576076,0
+DRI.US,D,20190305,000000,101.891,102.343,100.764,101.009,1680630.2468823,0
+DRI.US,D,20190306,000000,101.274,101.558,99.6859,99.99,1031060.8378379,0
+DRI.US,D,20190307,000000,99.9801,100.088,98.4896,98.97,1308251.5518058,0
+DRI.US,D,20190308,000000,99.0776,99.2936,97.4327,98.2446,1511403.0893318,0
+DRI.US,D,20190311,000000,98.3033,99.5977,97.97,99.3134,996993.6570207,0
+DRI.US,D,20190312,000000,99.6958,100.019,99.0677,99.8919,918948.91696706,0
+DRI.US,D,20190313,000000,100.195,101.372,99.9702,100.441,1278269.4950693,0
+DRI.US,D,20190314,000000,100.479,101.088,99.9504,100.441,1240741.433851,0
+DRI.US,D,20190315,000000,100.441,101.666,100.088,100.99,2085045.2908047,0
+DRI.US,D,20190318,000000,101.44,102.372,100.568,101.392,1379555.0721217,0
+DRI.US,D,20190319,000000,101.656,101.656,100.254,100.735,1401463.7812678,0
+DRI.US,D,20190320,000000,100.676,101.264,98.8719,99.1856,2089601.6576633,0
+DRI.US,D,20190321,000000,103.588,106.382,102.686,105.999,4152976.9207288,0
+DRI.US,D,20190322,000000,106.097,107.891,105.705,107.205,2144861.5034059,0
+DRI.US,D,20190325,000000,107.391,108.735,107.156,108.362,1839226.9017686,0
+DRI.US,D,20190326,000000,108.058,109.509,107.96,108.715,1539017.7121128,0
+DRI.US,D,20190327,000000,108.627,109.078,108.038,108.646,1665572.9181232,0
+DRI.US,D,20190328,000000,109.107,110.705,108.921,110.548,1445996.2237752,0
+DRI.US,D,20190329,000000,111.077,111.696,110.244,110.862,1391564.6229148,0
+DRI.US,D,20190401,000000,111.49,111.686,109.489,109.97,1041618.9200751,0
+DRI.US,D,20190402,000000,109.656,109.656,107.99,108.794,1505834.8765085,0
+DRI.US,D,20190403,000000,109.519,109.519,107.695,108.117,1421940.4019722,0
+DRI.US,D,20190404,000000,108.234,108.382,106.774,108.176,1165524.1504645,0
+DRI.US,D,20190405,000000,108.49,108.97,108.088,108.607,1714394.4859137,0
+DRI.US,D,20190408,000000,108.627,109.107,108.196,108.931,1299032.7374632,0
+DRI.US,D,20190409,000000,108.44,108.627,107.381,107.489,848916.32414298,0
+DRI.US,D,20190410,000000,107.568,108.068,106.608,107.47,859543.76678901,0
+DRI.US,D,20190411,000000,107.451,107.931,106.362,106.862,1230437.333111,0
+DRI.US,D,20190412,000000,107.009,107.774,106.734,107.009,1131159.1278916,0
+DRI.US,D,20190415,000000,106.95,107.009,106.156,106.402,929002.09622797,0
+DRI.US,D,20190416,000000,106.813,107.235,105.411,106.303,957354.18335622,0
+DRI.US,D,20190417,000000,106.225,106.421,104.548,105.088,1804754.7785644,0
+DRI.US,D,20190418,000000,105.529,107.568,105.313,107.343,1777754.1994029,0
+DRI.US,D,20190422,000000,106.882,107.725,106.764,107.293,1574362.960464,0
+DRI.US,D,20190423,000000,107.303,108.686,106.715,107.461,1519578.4375233,0
+DRI.US,D,20190424,000000,107.421,108.833,107.235,108.332,901967.85686809,0
+DRI.US,D,20190425,000000,108.244,109.852,108.029,109.441,1952810.6913159,0
+DRI.US,D,20190426,000000,110.352,111.94,109.735,111.715,1704833.9695569,0
+DRI.US,D,20190429,000000,111.832,111.94,109.99,110.519,1282620.8407194,0
+DRI.US,D,20190430,000000,110.176,110.176,106.568,108.009,1761278.0422802,0
+DRI.US,D,20190501,000000,107.803,108.048,106.068,106.127,1115606.0762103,0
+DRI.US,D,20190502,000000,106.774,108.686,106.608,108.215,1921488.3466787,0
+DRI.US,D,20190503,000000,108.519,108.794,107.509,108.088,1029404.3480734,0
+DRI.US,D,20190506,000000,106.95,109.205,106.558,109.009,1086126.8824381,0
+DRI.US,D,20190507,000000,108.44,109.95,108.44,109.715,1841752.436656,0
+DRI.US,D,20190508,000000,109.539,109.93,108.656,109.185,965540.75161392,0
+DRI.US,D,20190509,000000,108.941,110.548,108.588,110.539,1061271.3759213,0
+DRI.US,D,20190510,000000,110.352,112.068,109.764,111.832,1071655.0371303,0
+DRI.US,D,20190513,000000,110.284,110.881,109.646,110.372,1106060.8599437,0
+DRI.US,D,20190514,000000,110.362,112.068,110.304,111.176,1151739.7892093,0
+DRI.US,D,20190515,000000,111.029,111.882,110.774,111.107,1087890.472834,0
+DRI.US,D,20190516,000000,111.441,112.166,109.009,109.255,1529596.9365798,0
+DRI.US,D,20190517,000000,108.412,110.725,108.412,110.098,2028783.7991577,0
+DRI.US,D,20190520,000000,110.362,113.205,109.882,112.891,2225481.7586415,0
+DRI.US,D,20190521,000000,113.156,115.127,113.058,114.607,1847432.8501406,0
+DRI.US,D,20190522,000000,114.293,114.95,112.313,112.999,1939557.7531932,0
+DRI.US,D,20190523,000000,112.881,113.058,109.892,110.911,1893292.3204704,0
+DRI.US,D,20190524,000000,110.833,111.185,109.509,110.342,1341993.350705,0
+DRI.US,D,20190528,000000,110.881,111.137,108.46,108.51,2587330.9316492,0
+DRI.US,D,20190529,000000,107.833,107.921,105.362,106.47,1900945.4255834,0
+DRI.US,D,20190530,000000,106.333,108.538,106.215,108.058,1033812.8140601,0
+DRI.US,D,20190531,000000,107.195,107.882,106.45,106.832,1480274.545837,0
+DRI.US,D,20190603,000000,106.548,107.156,106.009,106.96,1526346.1774174,0
+DRI.US,D,20190604,000000,107.509,109.823,107.323,108.412,1778952.7064678,0
+DRI.US,D,20190605,000000,108.666,108.911,107.617,108.402,1317880.4085654,0
+DRI.US,D,20190606,000000,108.402,111.499,108.156,110.833,1213500.1332706,0
+DRI.US,D,20190607,000000,111.47,112.657,111.157,111.45,1247677.4747372,0
+DRI.US,D,20190610,000000,111.706,112.765,108.813,109.283,965079.7088962,0
+DRI.US,D,20190611,000000,109.823,110.921,109.049,109.323,1191990.2464754,0
+DRI.US,D,20190612,000000,110.078,110.244,107.577,108.215,1245088.6994771,0
+DRI.US,D,20190613,000000,108.49,109.754,108.402,109.215,1378145.4238121,0
+DRI.US,D,20190614,000000,109.087,110.382,108.95,109.93,974705.50563779,0
+DRI.US,D,20190617,000000,110.068,110.215,107.401,108.686,1995604.0235715,0
+DRI.US,D,20190618,000000,108.705,109.646,107.685,108.332,2318356.3661134,0
+DRI.US,D,20190619,000000,108.313,109.549,106.333,107.843,2712736.5908832,0
+DRI.US,D,20190620,000000,105.499,110.078,103.332,108.999,4359250.6966596,0
+DRI.US,D,20190621,000000,109.333,111.568,108.999,111.362,2479591.7765546,0
+DRI.US,D,20190624,000000,111.715,113.872,111.607,112.038,2464533.4277894,0
+DRI.US,D,20190625,000000,112.421,113.813,112.127,113.097,1699967.5208705,0
+DRI.US,D,20190626,000000,112.989,113.382,109.558,110.234,1947286.3387512,0
+DRI.US,D,20190627,000000,110.234,111.794,109.95,111.646,1140013.8000876,0
+DRI.US,D,20190628,000000,111.137,112.038,110.362,111.822,2650862.0061484,0
+DRI.US,D,20190701,000000,112.853,113.244,110.539,111.686,1308695.2544213,0
+DRI.US,D,20190702,000000,111.696,111.774,110.509,110.979,1171921.628176,0
+DRI.US,D,20190703,000000,111.097,112.47,111.097,111.804,659659.30852164,0
+DRI.US,D,20190705,000000,111.93,113.598,111.441,113.558,686147.84466473,0
+DRI.US,D,20190708,000000,113.205,114.999,112.529,114.803,2025216.8381314,0
+DRI.US,D,20190709,000000,114.627,115.47,112.989,113.382,1481902.4754332,0
+DRI.US,D,20190710,000000,113.421,113.97,111.676,112.391,1219793.5703687,0
+DRI.US,D,20190711,000000,112.607,113.519,111.842,113.146,1036188.4080637,0
+DRI.US,D,20190712,000000,113.804,115.754,113.519,115.412,1081892.8374795,0
+DRI.US,D,20190715,000000,115.607,116.539,115.352,116.009,910847.00920841,0
+DRI.US,D,20190716,000000,114.882,116.058,113.901,113.97,1634409.6944239,0
+DRI.US,D,20190717,000000,114.185,114.597,112.166,113.049,1554614.6240526,0
+DRI.US,D,20190718,000000,113.225,114.803,112.813,114.774,1070070.9677926,0
+DRI.US,D,20190719,000000,114.587,115.754,113.98,115.098,1080001.746332,0
+DRI.US,D,20190722,000000,115.382,116.362,114.764,116.049,1018374.0030523,0
+DRI.US,D,20190723,000000,116.695,116.97,115.342,115.774,1031713.6416861,0
+DRI.US,D,20190724,000000,115.793,116.617,114.303,114.941,1070018.947486,0
+DRI.US,D,20190725,000000,114.715,115.019,113.784,114.333,1032684.6874101,0
+DRI.US,D,20190726,000000,114.96,116.862,114.421,116.509,894549.35313792,0
+DRI.US,D,20190729,000000,116.509,117.244,115.744,117.126,1091799.1358745,0
+DRI.US,D,20190730,000000,116.666,116.872,114.461,115.332,704207.05111911,0
+DRI.US,D,20190731,000000,114.823,114.823,111.137,112.45,1253162.0470674,0
+DRI.US,D,20190801,000000,112.489,112.911,111.117,111.832,1057182.1718165,0
+DRI.US,D,20190802,000000,111.872,112.675,110.853,111.087,962384.85301071,0
+DRI.US,D,20190805,000000,109.852,110.803,107.96,109.175,1081426.6947317,0
+DRI.US,D,20190806,000000,109.441,110.402,108.901,109.058,1053477.5099785,0
+DRI.US,D,20190807,000000,108.568,110.411,107.637,110.009,1181488.2645689,0
+DRI.US,D,20190808,000000,110.47,112.941,109.98,112.901,1163058.7959319,0
+DRI.US,D,20190809,000000,112.597,114.597,111.754,113.235,1636573.1271769,0
+DRI.US,D,20190812,000000,112.97,113.519,109.273,111.636,1031021.0576034,0
+DRI.US,D,20190813,000000,111.656,113.706,110.921,112.068,974536.18463968,0
+DRI.US,D,20190814,000000,110.999,111.303,108.019,108.038,1268666.13846,0
+DRI.US,D,20190815,000000,108.019,108.46,106.058,106.284,1600028.3517549,0
+DRI.US,D,20190816,000000,106.666,108.833,106.46,108.332,907994.05239096,0
+DRI.US,D,20190819,000000,109.578,111.313,109.058,110.597,996502.01412259,0
+DRI.US,D,20190820,000000,110.46,110.695,108.568,109.96,755180.8315964,0
+DRI.US,D,20190821,000000,110.382,110.979,109.617,110.558,1024006.4762543,0
+DRI.US,D,20190822,000000,110.588,112.803,110.588,111.832,913206.28311572,0
+DRI.US,D,20190823,000000,111.804,113.5,111.049,111.509,1122177.97495,0
+DRI.US,D,20190826,000000,112.176,112.176,110.509,112.107,850348.41258477,0
+DRI.US,D,20190827,000000,112.107,112.372,110.224,110.548,1208688.7649088,0
+DRI.US,D,20190828,000000,110.46,111.676,110.117,111.195,691307.03507683,0
+DRI.US,D,20190829,000000,111.47,113.264,111.352,112.715,1018103.701459,0
+DRI.US,D,20190830,000000,112.647,113.706,111.666,111.912,978449.94771031,0
+DRI.US,D,20190903,000000,111.548,112.352,109.715,110.548,871059.63467209,0
+DRI.US,D,20190904,000000,111.039,113.706,110.656,112.97,1297799.5501939,0
+DRI.US,D,20190905,000000,113.94,115.43,112.705,114.764,1102665.2599275,0
+DRI.US,D,20190906,000000,115.332,118.049,115.136,116.068,1959306.0896045,0
+DRI.US,D,20190909,000000,116.421,118.147,115.696,118.009,1261099.7338579,0
+DRI.US,D,20190910,000000,117.284,117.627,115.568,117.44,1133968.2244505,0
+DRI.US,D,20190911,000000,117.901,118.401,116.99,117.666,1056533.4479924,0
+DRI.US,D,20190912,000000,117.558,117.911,116.519,116.607,1129427.1576821,0
+DRI.US,D,20190913,000000,116.764,118.784,116.509,117.793,1176317.8540907,0
+DRI.US,D,20190916,000000,116.774,118.48,116.617,117.401,1386499.2730559,0
+DRI.US,D,20190917,000000,117.745,118.352,115.47,116.549,1441042.0545716,0
+DRI.US,D,20190918,000000,116.97,118.039,116.892,117.597,1659425.3418848,0
+DRI.US,D,20190919,000000,112.872,114.617,111.421,111.646,4706458.7033613,0
+DRI.US,D,20190920,000000,111.578,112.441,110.126,110.803,2140677.4387418,0
+DRI.US,D,20190923,000000,110.715,111.029,109.529,110.264,1666892.8059035,0
+DRI.US,D,20190924,000000,110.853,112.038,108.588,108.989,2670663.3828724,0
+DRI.US,D,20190925,000000,109.157,110.215,108.891,109.607,1688824.975188,0
+DRI.US,D,20190926,000000,109.185,109.519,106.97,107.705,1318490.372161,0
+DRI.US,D,20190927,000000,107.941,108.558,106.872,107.627,1203246.0128252,0
+DRI.US,D,20190930,000000,108.038,109.695,108.038,109.353,1490841.8081283,0
+DRI.US,D,20191001,000000,109.411,109.96,107.577,108.244,1876998.744424,0
+DRI.US,D,20191002,000000,107.401,107.862,105.509,107.186,3144088.9735943,0
+DRI.US,D,20191003,000000,107.127,107.774,105.441,106.784,1946179.6322274,0
+DRI.US,D,20191004,000000,106.598,107.803,106.588,107.685,1437551.5939962,0
+DRI.US,D,20191007,000000,107.489,107.676,106.636,107.117,1309081.8367001,0
+DRI.US,D,20191008,000000,106.568,106.921,105.372,105.401,1626621.9485173,0
+DRI.US,D,20191009,000000,105.685,105.911,104.558,104.842,2183066.8486165,0
+DRI.US,D,20191010,000000,104.99,105.499,104.029,104.431,2386942.5904115,0
+DRI.US,D,20191011,000000,105.391,106.392,105.176,105.382,1534906.0678758,0
+DRI.US,D,20191014,000000,105.107,105.176,102.911,102.97,1194599.4218558,0
+DRI.US,D,20191015,000000,103.156,103.402,102.372,102.813,1384155.2992388,0
+DRI.US,D,20191016,000000,102.842,103.49,102.265,102.549,1238110.8383443,0
+DRI.US,D,20191017,000000,103.01,103.01,101.696,101.744,1086853.1267191,0
+DRI.US,D,20191018,000000,101.989,103.216,101.754,102.97,1282570.8604248,0
+DRI.US,D,20191021,000000,102.99,103.961,102.549,102.705,1099891.8635791,0
+DRI.US,D,20191022,000000,102.813,103.176,101.206,101.45,1280741.989644,0
+DRI.US,D,20191023,000000,101.48,102.95,101.215,102.921,1283303.2247418,0
+DRI.US,D,20191024,000000,103.206,103.783,102.166,102.931,1318519.9523353,0
+DRI.US,D,20191025,000000,102.647,105.058,102.647,104.764,1182064.567966,0
+DRI.US,D,20191028,000000,104.92,105.558,103.764,103.803,930038.42233685,0
+DRI.US,D,20191029,000000,105.675,106.186,104.323,106.058,1787191.2950322,0
+DRI.US,D,20191030,000000,105.695,106.195,103.931,105.343,1230007.9105797,0
+DRI.US,D,20191031,000000,105.509,105.97,104.343,104.666,927990.25026339,0
+DRI.US,D,20191101,000000,105.01,105.745,104.529,104.568,882587.74262732,0
+DRI.US,D,20191104,000000,104.588,104.872,103.216,103.431,1150474.9817536,0
+DRI.US,D,20191105,000000,103.382,105.46,103.156,105.127,1233841.0931753,0
+DRI.US,D,20191106,000000,105.323,105.382,104.215,105.146,897983.7133826,0
+DRI.US,D,20191107,000000,105.607,106.087,105.176,105.793,994284.52105104,0
+DRI.US,D,20191108,000000,105.675,107.127,105.578,107.127,1060851.1334441,0
+DRI.US,D,20191111,000000,106.43,107.166,106.078,106.608,988930.50949052,0
+DRI.US,D,20191112,000000,106.588,106.902,102.313,104.832,999619.15249732,0
+DRI.US,D,20191113,000000,104.401,105.284,103.989,104.95,963189.63775472,0
+DRI.US,D,20191114,000000,104.882,105.881,104.509,104.842,658029.33891339,0
+DRI.US,D,20191115,000000,105.303,105.519,104.372,104.97,1347610.5238168,0
+DRI.US,D,20191118,000000,104.832,106.274,104.686,105.607,2365881.5062619,0
+DRI.US,D,20191119,000000,105.755,106.195,105.244,105.803,1095074.3751812,0
+DRI.US,D,20191120,000000,105.989,107.391,105.793,106.97,974500.48442924,0
+DRI.US,D,20191121,000000,107.323,107.451,105.539,105.803,746806.58223236,0
+DRI.US,D,20191122,000000,106.137,107.078,105.294,106.892,692580.00258065,0
+DRI.US,D,20191125,000000,107.441,108.47,106.931,107.823,959345.23509295,0
+DRI.US,D,20191126,000000,107.95,109.343,107.597,109.255,1693191.6209283,0
+DRI.US,D,20191127,000000,109.764,110.215,109.293,109.499,950227.40134567,0
+DRI.US,D,20191129,000000,109.686,111.205,109.293,110.402,861867.34048588,0
+DRI.US,D,20191202,000000,110.45,111.352,109.99,111.245,1070152.5682737,0
+DRI.US,D,20191203,000000,110.676,110.862,109.127,110.431,1418698.822864,0
+DRI.US,D,20191204,000000,110.294,110.774,109.343,109.96,1147222.1825792,0
+DRI.US,D,20191205,000000,110.234,110.754,109.372,110.45,1403488.493203,0
+DRI.US,D,20191206,000000,111.049,111.842,110.548,111.715,1048884.4229034,0
+DRI.US,D,20191209,000000,111.832,111.832,110.098,110.098,1480850.8492341,0
+DRI.US,D,20191210,000000,110.098,110.695,109.725,110.539,1149542.6962579,0
+DRI.US,D,20191211,000000,110.529,110.813,109.372,109.479,1067766.77421,0
+DRI.US,D,20191212,000000,108.392,109.273,107.999,108.402,1131383.5292144,0
+DRI.US,D,20191213,000000,108.068,108.519,107.166,107.745,987971.70383861,0
+DRI.US,D,20191216,000000,108.304,108.705,107.293,108.156,993197.19464153,0
+DRI.US,D,20191217,000000,107.882,108.578,107.577,108.146,1117119.7651331,0
+DRI.US,D,20191218,000000,108.45,108.901,107.235,108.43,1729366.1341678,0
+DRI.US,D,20191219,000000,104.441,105.352,101.627,101.636,5802176.7023365,0
+DRI.US,D,20191220,000000,102.549,104.264,101.901,102.774,4214285.4021265,0
+DRI.US,D,20191223,000000,102.499,102.499,100.597,101.332,2007955.276379,0
+DRI.US,D,20191224,000000,101.332,101.568,100.813,101.136,717104.00714334,0
+DRI.US,D,20191226,000000,101.5,101.97,100.715,101.528,1087219.3088777,0
+DRI.US,D,20191227,000000,100.901,101.156,100.039,100.695,1631263.9958809,0
+DRI.US,D,20191230,000000,100.685,101.617,100.205,101.578,1586122.6097841,0
+DRI.US,D,20191231,000000,101.617,101.931,100.647,101.617,1717393.303591,0
+DRI.US,D,20200102,000000,102.363,104.656,101.98,104.656,2945279.6016643,0
+DRI.US,D,20200103,000000,103.999,104.892,103.362,104.774,1470995.5511397,0
+DRI.US,D,20200106,000000,104.519,105.489,104.068,105.46,1711907.7112549,0
+DRI.US,D,20200107,000000,104.607,105.793,104.147,104.548,2040292.5269987,0
+DRI.US,D,20200108,000000,104.646,106.333,104.235,106.147,1797567.816199,0
+DRI.US,D,20200109,000000,106.548,108.519,105.843,107.461,2029530.443559,0
+DRI.US,D,20200110,000000,107.637,107.882,106.676,107.607,1219881.2908858,0
+DRI.US,D,20200113,000000,107.607,107.941,106.205,106.392,1615082.6204959,0
+DRI.US,D,20200114,000000,106.029,106.029,104.902,105.421,2214716.6151838,0
+DRI.US,D,20200115,000000,105.421,105.833,104.519,104.558,1608630.0624596,0
+DRI.US,D,20200116,000000,104.391,106.96,104.029,106.176,2854374.6258029,0
+DRI.US,D,20200117,000000,106.421,106.862,106.137,106.646,1117819.4892578,0
+DRI.US,D,20200121,000000,106.254,107.745,106.176,107.607,1599588.7291634,0
+DRI.US,D,20200122,000000,107.872,108.47,107.695,108.019,1514776.2492157,0
+DRI.US,D,20200123,000000,107.99,110.588,107.754,110.499,1623360.9892948,0
+DRI.US,D,20200124,000000,110.617,110.637,109.509,110,1149730.3773643,0
+DRI.US,D,20200127,000000,108.891,109.911,108.872,109.333,1206452.911729,0
+DRI.US,D,20200128,000000,109.764,110.725,109.568,110.342,1481477.1329259,0
+DRI.US,D,20200129,000000,110.676,112.362,109.391,111.99,1197081.0964846,0
+DRI.US,D,20200130,000000,111.303,111.401,109.293,111.059,1422198.4634935,0
+DRI.US,D,20200131,000000,111.147,111.313,108.823,109.381,1151345.0468824,0
+DRI.US,D,20200203,000000,110.038,110.038,107.931,107.96,1430106.5701098,0
+DRI.US,D,20200204,000000,108.882,109.666,108.568,108.578,1609067.6450392,0
+DRI.US,D,20200205,000000,108.901,110.509,108.568,110.362,1810371.9516762,0
+DRI.US,D,20200206,000000,110.833,114.421,110.715,114.146,2223917.0694181,0
+DRI.US,D,20200207,000000,114.146,114.568,112.941,113.402,1655576.859199,0
+DRI.US,D,20200210,000000,113.313,114.587,112.97,114.421,1042869.4474467,0
+DRI.US,D,20200211,000000,114.509,115.029,113.362,114.843,1665845.2597286,0
+DRI.US,D,20200212,000000,115.234,116.499,114.852,115.058,1224592.6986584,0
+DRI.US,D,20200213,000000,114.735,115.038,113.931,114.882,1150694.2830463,0
+DRI.US,D,20200214,000000,115.078,115.215,113.99,114.353,784559.04477341,0
+DRI.US,D,20200218,000000,113.832,114.068,111.822,113.186,1131284.5886311,0
+DRI.US,D,20200219,000000,113.49,113.882,112.705,113.372,963559.89993732,0
+DRI.US,D,20200220,000000,113.107,113.676,112.196,113.372,806175.01219396,0
+DRI.US,D,20200221,000000,112.725,114.048,112.705,113.774,1460588.4297925,0
+DRI.US,D,20200224,000000,111.882,112.529,110.244,110.745,1253294.647849,0
+DRI.US,D,20200225,000000,111.274,111.274,104.902,104.99,1576980.2958925,0
+DRI.US,D,20200226,000000,105.127,105.705,100.559,100.587,2219740.1447962,0
+DRI.US,D,20200227,000000,97.9406,98.1857,93.2907,93.3484,3296478.8918936,0
+DRI.US,D,20200228,000000,90.6799,94.6631,88.5269,91.6014,2760104.6501057,0
+DRI.US,D,20200302,000000,91.8357,92.8887,89.7779,92.822,2560215.0918082,0
+DRI.US,D,20200303,000000,92.5122,94.3191,88.7445,89.5426,1802949.3679219,0
+DRI.US,D,20200304,000000,90.7083,91.074,87.777,89.3083,1904400.1859483,0
+DRI.US,D,20200305,000000,88.6975,88.6975,82.0937,82.6289,2874295.3432304,0
+DRI.US,D,20200306,000000,79.3584,85.0329,78.7201,82.8162,2607145.5684513,0
+DRI.US,D,20200309,000000,77.1044,77.63,72.5574,72.7437,2652990.7586969,0
+DRI.US,D,20200310,000000,75.9672,77.6868,71.7437,77.6034,2449551.5794754,0
+DRI.US,D,20200311,000000,74.4927,74.4927,65.4829,65.9623,4016149.2341648,0
+DRI.US,D,20200312,000000,59.1595,63.2752,53.8046,55.5888,4341817.7738969,0
+DRI.US,D,20200313,000000,60.2114,61.4437,55.7017,61.3672,4323998.2688556,0
+DRI.US,D,20200316,000000,54.7164,54.8291,43.3762,46.2331,4779395.2533035,0
+DRI.US,D,20200317,000000,46.8811,47.1262,33.7655,39.3929,10546600.029489,0
+DRI.US,D,20200318,000000,34.9302,36.7066,24.5685,32.0929,9402469.4851348,0
+DRI.US,D,20200319,000000,31.69,43.7242,28.6548,39.8536,11697467.713558,0
+DRI.US,D,20200320,000000,42.7469,43.0478,34.8126,36.6409,9451030.9513921,0
+DRI.US,D,20200323,000000,37.4674,39.6822,34.9027,38.5479,8301298.5340157,0
+DRI.US,D,20200324,000000,42.3997,51.8615,42.2772,50.6301,9268364.1946186,0
+DRI.US,D,20200325,000000,53.2311,63.6182,50.733,54.9124,8458365.1798832,0
+DRI.US,D,20200326,000000,54.9418,58.6605,52.8938,56.8967,5050421.0509306,0
+DRI.US,D,20200327,000000,53.1468,54.2174,49.3252,51.3526,6407464.5903527,0
+DRI.US,D,20200330,000000,49.831,54.3408,47.9321,53.4115,4324237.9702686,0
+DRI.US,D,20200331,000000,53.4575,55.43,49.8967,51.1644,6566460.0675901,0
+DRI.US,D,20200401,000000,47.2566,48.0546,42.2772,43.236,7028119.8889557,0
+DRI.US,D,20200402,000000,43.4801,46.6458,40.5007,41.6282,5011380.3207957,0
+DRI.US,D,20200403,000000,41.5635,43.5831,40.5674,42.7291,3875058.9424739,0
+DRI.US,D,20200406,000000,46.2243,52.4997,46.035,49.2291,5170784.8204441,0
+DRI.US,D,20200407,000000,54.1526,59.5085,53.1762,55.3928,6946482.6877254,0
+DRI.US,D,20200408,000000,58.3986,61.3967,55.7879,59.7231,4317835.392527,0
+DRI.US,D,20200409,000000,63.8584,64.9849,58.3702,60.4477,5187006.9960696,0
+DRI.US,D,20200413,000000,61.0673,61.2457,56.182,57.2065,2333227.0337721,0
+DRI.US,D,20200414,000000,59.5379,60.7859,57.0467,57.4497,3311125.1582296,0
+DRI.US,D,20200415,000000,54.3585,56.0595,53.6163,55.234,3976443.4601095,0
+DRI.US,D,20200416,000000,55.1389,56.3615,53.0909,54.4723,3188405.1748269,0
+DRI.US,D,20200417,000000,59.9202,61.4712,56.6899,59.5183,4297535.2328628,0
+DRI.US,D,20200420,000000,57.6281,60.6448,57.3192,58.0506,2552089.7239113,0
+DRI.US,D,20200421,000000,58.8124,59.8839,57.6105,59.4889,7521105.1149766,0
+DRI.US,D,20200422,000000,61.0477,65.2575,61.0388,64.1682,7103271.8919574,0
+DRI.US,D,20200423,000000,65.2771,65.2947,62.2879,62.8251,4316239.0831172,0
+DRI.US,D,20200424,000000,63.5947,65.1075,61.7712,64.6565,3734777.515551,0
+DRI.US,D,20200427,000000,65.7643,68.2153,64.534,68.0192,3493771.5148828,0
+DRI.US,D,20200428,000000,71.7869,72.4447,66.9114,70.2741,4388614.6297524,0
+DRI.US,D,20200429,000000,73.3927,76.2643,72.3123,73.479,4160565.7654631,0
+DRI.US,D,20200430,000000,72.2839,72.8466,68.3859,69.3251,3511550.2196837,0
+DRI.US,D,20200501,000000,66.1388,67.9388,63.9604,65.6231,3691031.4976795,0
+DRI.US,D,20200504,000000,63.0771,66.4222,62.0261,66.3477,2174547.7583987,0
+DRI.US,D,20200505,000000,67.8967,68.2349,64.4496,64.8153,2686962.0589489,0
+DRI.US,D,20200506,000000,65.4633,66.9212,64.0731,64.0829,2717731.5603272,0
+DRI.US,D,20200507,000000,65.0496,67.7359,64.5997,66.2624,2453252.1612893,0
+DRI.US,D,20200508,000000,67.6624,70.3505,67.4085,70.1995,3189269.1199196,0
+DRI.US,D,20200511,000000,68.8555,70.5839,68.1045,69.4555,2904606.8619089,0
+DRI.US,D,20200512,000000,70.0486,70.5839,64.7036,66.0643,3836249.7537037,0
+DRI.US,D,20200513,000000,65.4349,65.4349,59.581,61.8938,4220592.0993029,0
+DRI.US,D,20200514,000000,59.1889,63.1624,57.5066,62.6271,3913725.3304024,0
+DRI.US,D,20200515,000000,62.0065,65.8682,61.3967,65.3986,2691788.727401,0
+DRI.US,D,20200518,000000,70.0309,71.928,69.8515,70.8859,3175058.3961511,0
+DRI.US,D,20200519,000000,70.4614,73.28,68.2251,71.2329,3461062.9820744,0
+DRI.US,D,20200520,000000,73.28,74.1535,71.73,73.581,4196425.0968446,0
+DRI.US,D,20200521,000000,73.2888,73.5065,71.0123,72.5486,3039350.6761891,0
+DRI.US,D,20200522,000000,72.9887,73.2604,70.5888,71.0525,2716328.0320538,0
+DRI.US,D,20200526,000000,74.8868,75.9006,73.2888,73.7231,3249445.3946432,0
+DRI.US,D,20200527,000000,76.5211,76.7564,73.5329,76.625,3272129.3083591,0
+DRI.US,D,20200528,000000,77.4133,77.4133,73.9848,74.6888,3018360.9924603,0
+DRI.US,D,20200529,000000,73.3467,74.6584,71.28,72.2104,4689343.0024686,0
+DRI.US,D,20200601,000000,72.3408,74.5476,72.2104,73.5711,2487816.0850348,0
+DRI.US,D,20200602,000000,74.1731,74.7476,72.4731,73.3927,2124635.8041805,0
+DRI.US,D,20200603,000000,74.474,81.275,74.2388,80.7309,4319867.2445043,0
+DRI.US,D,20200604,000000,80.1877,82.8828,78.7475,80.8348,3218605.5128501,0
+DRI.US,D,20200605,000000,86.3113,86.4995,79.8191,80.4113,3770206.4043952,0
+DRI.US,D,20200608,000000,83.4456,83.4456,78.3995,79.6113,4157679.1484472,0
+DRI.US,D,20200609,000000,77.7888,77.7888,74.7839,75.9956,3496113.4486879,0
+DRI.US,D,20200610,000000,75.8927,76.0426,72.079,73.0642,3076792.0368962,0
+DRI.US,D,20200611,000000,67.6428,70.8084,66.4977,68.5162,4800153.3956674,0
+DRI.US,D,20200612,000000,71.6261,72.0212,67.5683,71.3437,3242988.7565831,0
+DRI.US,D,20200615,000000,68.3957,73.1584,67.8408,71.8712,2663400.9400623,0
+DRI.US,D,20200616,000000,75.5456,76.528,71.6937,72.0692,3243823.1215014,0
+DRI.US,D,20200617,000000,72.5388,72.5388,69.3928,69.7015,2656569.9597954,0
+DRI.US,D,20200618,000000,68.5829,70.9408,67.7006,69.6457,2443699.8049807,0
+DRI.US,D,20200619,000000,70.9408,71.1153,65.8211,66.0183,7184992.7336807,0
+DRI.US,D,20200622,000000,65.5682,67.0976,64.5242,67.0339,4082840.2872914,0
+DRI.US,D,20200623,000000,68.5829,70.8761,68.0104,70.7908,3307741.7982856,0
+DRI.US,D,20200624,000000,68.5741,69.3594,64.7427,66.5261,4393264.8371642,0
+DRI.US,D,20200625,000000,69.8417,71.8064,67.8967,70.076,6754537.9562608,0
+DRI.US,D,20200626,000000,70.0662,70.3594,66.0742,68.5348,7770054.9224716,0
+DRI.US,D,20200629,000000,69.4751,72.576,67.4938,71.9927,4131101.871781,0
+DRI.US,D,20200630,000000,70.9702,71.6643,69.7839,71.1858,3180226.7666173,0
+DRI.US,D,20200701,000000,70.782,72.4593,69.3928,71.5044,4035519.1483455,0
+DRI.US,D,20200702,000000,73.2506,73.3751,69.5976,70.2554,3906181.3659326,0
+DRI.US,D,20200706,000000,71.0525,71.4015,68.3957,70.4516,3218017.9893868,0
+DRI.US,D,20200707,000000,69.8035,70.3859,67.7094,67.8232,2363494.6921922,0
+DRI.US,D,20200708,000000,66.7035,69.0918,66.6849,68.6966,2137877.5222371,0
+DRI.US,D,20200709,000000,69.4653,69.4653,65.5486,67.0241,2522374.9087501,0
+DRI.US,D,20200710,000000,65.7643,67.8232,65.727,67.7271,2101783.5894727,0
+DRI.US,D,20200713,000000,69.8133,71.5044,67.0908,68.4888,3809232.8544461,0
+DRI.US,D,20200714,000000,68.0476,68.6672,66.7221,68.5162,1853277.4845932,0
+DRI.US,D,20200715,000000,70.7908,74.4829,70.5555,74.3329,3238624.1508548,0
+DRI.US,D,20200716,000000,74.3603,74.6338,70.9319,72.0496,2526035.7103296,0
+DRI.US,D,20200717,000000,72.031,72.9329,71.3437,72.8211,2367457.4155514,0
+DRI.US,D,20200720,000000,72.182,72.3564,68.6163,69.7937,2104690.6066088,0
+DRI.US,D,20200721,000000,70.7339,71.7869,70.2702,70.9319,1983010.009333,0
+DRI.US,D,20200722,000000,70.2928,73.3829,70.1329,72.7084,1487280.9671381,0
+DRI.US,D,20200723,000000,71.8712,72.6986,70.2741,71.5633,1654059.0902521,0
+DRI.US,D,20200724,000000,71.4848,74.0319,70.6232,73.8819,1898625.9319106,0
+DRI.US,D,20200727,000000,73.4025,73.479,71.0447,71.7486,2532765.7100013,0
+DRI.US,D,20200728,000000,70.2741,72.3692,69.731,71.2515,2454576.1290938,0
+DRI.US,D,20200729,000000,72.0496,74.4446,71.8241,74.0692,2246605.063158,0
+DRI.US,D,20200730,000000,72.529,74.1358,71.8241,73.7966,1631856.6193742,0
+DRI.US,D,20200731,000000,73.7329,73.7329,71.1858,71.3074,2894241.5608082,0
+DRI.US,D,20200803,000000,71.6075,71.7104,69.4104,69.9839,1992507.285317,0
+DRI.US,D,20200804,000000,70.1897,72.7212,70.1849,71.8526,1854407.6512553,0
+DRI.US,D,20200805,000000,72.7829,73.4986,70.3771,71.1672,1790517.5346395,0
+DRI.US,D,20200806,000000,70.5839,72.4349,70.5603,71.8624,1825243.6393409,0
+DRI.US,D,20200807,000000,71.4015,74.2946,70.9702,74.278,2826794.6832263,0
+DRI.US,D,20200810,000000,74.9241,77.63,74.9241,76.5966,2806425.1631532,0
+DRI.US,D,20200811,000000,78.3819,80.778,76.8309,79.0486,4727180.1255087,0
+DRI.US,D,20200812,000000,79.9779,80.0456,78.5417,79.4809,2902996.2724149,0
+DRI.US,D,20200813,000000,79.3878,80.3005,78.7671,79.4339,2166336.7099967,0
+DRI.US,D,20200814,000000,79.1153,79.9505,78.681,78.9819,1761215.8219134,0
+DRI.US,D,20200817,000000,78.5603,79.1153,77.4976,78.823,1617487.7946738,0
+DRI.US,D,20200818,000000,78.8328,78.8426,76.7662,77.8182,1745730.090629,0
+DRI.US,D,20200819,000000,76.3437,77.4897,74.6064,75.0378,3273232.9548648,0
+DRI.US,D,20200820,000000,74.5868,76.4378,74.079,76.0133,1257775.5342627,0
+DRI.US,D,20200821,000000,76.3908,78.4181,76.078,77.7064,2220583.6897686,0
+DRI.US,D,20200824,000000,78.5701,78.9466,77.1789,77.8662,1734891.5067384,0
+DRI.US,D,20200825,000000,78.627,79.1898,76.6956,77.6123,1804385.5363877,0
+DRI.US,D,20200826,000000,77.3211,78.3995,77.0299,77.7241,1618227.299033,0
+DRI.US,D,20200827,000000,78.8044,82.0839,78.7054,80.5701,2460940.9666128,0
+DRI.US,D,20200828,000000,81.5858,84.9682,80.825,84.423,3121091.9180326,0
+DRI.US,D,20200831,000000,84.4603,84.4887,81.427,81.427,2060903.7884967,0
+DRI.US,D,20200901,000000,80.7309,82.225,80.0358,81.8681,2046091.2611808,0
+DRI.US,D,20200902,000000,82.4868,85.128,82.0034,84.8456,1920694.7820008,0
+DRI.US,D,20200903,000000,84.6857,86.7338,82.525,83.7093,2028886.819765,0
+DRI.US,D,20200904,000000,84.6024,85.8132,82.3476,83.8779,1564360.7815037,0
+DRI.US,D,20200908,000000,83.22,86.5083,82.9427,83.727,2342464.2082229,0
+DRI.US,D,20200909,000000,84.0191,84.375,82.7319,83.22,2010893.9137014,0
+DRI.US,D,20200910,000000,83.2103,85.7191,83.1554,84.5073,1838690.3786059,0
+DRI.US,D,20200911,000000,84.5073,84.5171,79.7721,81.5475,2086448.8190781,0
+DRI.US,D,20200914,000000,82.7407,86.2367,82.5397,86.0662,1664509.0518519,0
+DRI.US,D,20200915,000000,85.7279,88.7347,84.8741,87.7299,1932666.5925716,0
+DRI.US,D,20200916,000000,87.7211,89.0171,86.9681,87.3446,2044668.352793,0
+DRI.US,D,20200917,000000,86.5368,87.4671,85.0691,86.0759,1891574.630345,0
+DRI.US,D,20200918,000000,85.5877,87.4387,83.8025,84.5259,2166255.1095156,0
+DRI.US,D,20200921,000000,80.8799,82.5348,80.2142,82.4681,2203388.428407,0
+DRI.US,D,20200922,000000,82.7877,84.5544,82.1574,84.5348,1704401.4870076,0
+DRI.US,D,20200923,000000,85.7475,85.9259,83.5584,84.5544,3138996.083573,0
+DRI.US,D,20200924,000000,86.8181,93.573,86.724,91.422,7758718.5756467,0
+DRI.US,D,20200925,000000,92.6338,93.5916,89.9103,91.2916,3833850.699562,0
+DRI.US,D,20200928,000000,92.7004,95.1583,91.3838,94.4877,3425185.2905847,0
+DRI.US,D,20200929,000000,95.1485,95.5984,92.4367,94.7024,2436597.5031144,0
+DRI.US,D,20200930,000000,94.1102,96.8298,94.1102,94.6435,2576901.3701696,0
+DRI.US,D,20201001,000000,95.6465,98.6268,94.7308,98.5289,2185770.8845561,0
+DRI.US,D,20201002,000000,95.3583,99.2737,95.1004,97.9014,2141485.2835039,0
+DRI.US,D,20201005,000000,98.7053,99.3233,96.2425,97.4327,1697196.1645341,0
+DRI.US,D,20201006,000000,97.5298,98.274,94.721,95.119,2517070.8774842,0
+DRI.US,D,20201007,000000,96.3484,97.1121,94.6729,95.319,1621144.5162292,0
+DRI.US,D,20201008,000000,96.0985,97.7348,94.6122,97.4132,1438057.5169785,0
+DRI.US,D,20201009,000000,97.2965,97.3161,95.9141,96.1083,1464826.5547751,0
+DRI.US,D,20201012,000000,95.5505,95.9141,94.1004,94.3848,1723666.3405689,0
+DRI.US,D,20201013,000000,93.5681,94.272,91.9377,93.0593,1777913.3203409,0
+DRI.US,D,20201014,000000,93.2485,94.5838,92.974,93.5024,1366918.2176307,0
+DRI.US,D,20201015,000000,92.4465,95.2524,92.2211,94.3455,1255673.3018706,0
+DRI.US,D,20201016,000000,94.3191,94.7024,92.6259,93.2289,1271655.7760831,0
+DRI.US,D,20201019,000000,93.8406,94.6827,90.5808,91.0328,1314799.9904072,0
+DRI.US,D,20201020,000000,91.7024,93.6063,90.8455,92.6642,1274795.3545901,0
+DRI.US,D,20201021,000000,92.2867,92.4103,91.1181,92.0505,926841.72349313,0
+DRI.US,D,20201022,000000,92.1456,94.1299,91.6367,94.0554,936731.701792,0
+DRI.US,D,20201023,000000,94.7112,94.7112,90.9661,93.7857,1543554.6988572,0
+DRI.US,D,20201026,000000,93.023,93.023,88.5926,89.8936,1528181.1682342,0
+DRI.US,D,20201027,000000,90.0358,90.9681,89.2044,90.3093,1795533.9242098,0
+DRI.US,D,20201028,000000,88.2632,88.4044,84.7015,84.9838,3176492.5246049,0
+DRI.US,D,20201029,000000,84.9838,88.1034,84.7133,87.1701,1674222.5691106,0
+DRI.US,D,20201030,000000,86.4161,87.6789,84.1848,86.6151,1583869.4165021,0
+DRI.US,D,20201102,000000,87.4995,87.622,85.0122,86.5388,1258285.537269,0
+DRI.US,D,20201103,000000,87.6309,88.3583,86.7603,87.726,1336284.3770521,0
+DRI.US,D,20201104,000000,88.4426,92.4661,87.2554,91.0141,2571159.7563243,0
+DRI.US,D,20201105,000000,91.1092,95.6651,91.1092,95.6651,2940438.6531281,0
+DRI.US,D,20201106,000000,95.1386,97.1994,94.7024,96.2327,5489158.2771736,0
+DRI.US,D,20201109,000000,109.235,118.676,106.274,113.588,6518202.5631245,0
+DRI.US,D,20201110,000000,111.195,112.765,105.372,106.804,3399210.837472,0
+DRI.US,D,20201111,000000,107.353,107.353,99.4214,100.901,2796237.3430986,0
+DRI.US,D,20201112,000000,99.9018,101.264,98.47,100.176,1940509.418803,0
+DRI.US,D,20201113,000000,100.411,101.656,99.4501,101.382,1754736.743721,0
+DRI.US,D,20201116,000000,104.656,106.195,101.725,103.725,2197215.3520184,0
+DRI.US,D,20201117,000000,103.97,104.205,100.95,102.265,1511460.2096685,0
+DRI.US,D,20201118,000000,101.774,105.578,101.392,103.803,2156287.6107598,0
+DRI.US,D,20201119,000000,102.529,103.921,101.44,103.46,1496151.9594302,0
+DRI.US,D,20201120,000000,103.509,103.519,100.715,102.195,1696073.1379141,0
+DRI.US,D,20201123,000000,105.019,105.499,102.509,103.254,1943166.534466,0
+DRI.US,D,20201124,000000,104.45,107.813,104.255,106.911,1615736.44435,0
+DRI.US,D,20201125,000000,103.999,104.607,102.273,104.185,1251790.1389803,0
+DRI.US,D,20201127,000000,103.783,105.196,102.813,103.597,651310.55930792,0
+DRI.US,D,20201130,000000,102.803,102.94,99.4015,101.744,2831298.0097722,0
+DRI.US,D,20201201,000000,102.892,104.764,101.47,104.117,2116201.3744618,0
+DRI.US,D,20201202,000000,103.146,103.891,101.5,103.304,1874382.4290014,0
+DRI.US,D,20201203,000000,103.274,107.245,102.353,106.264,4092820.0261194,0
+DRI.US,D,20201204,000000,106.832,108.304,106.294,108.196,2961734.3386608,0
+DRI.US,D,20201207,000000,106.931,107.029,104.087,105.657,1533828.9415263,0
+DRI.US,D,20201208,000000,105.019,105.941,103.891,105.205,1696827.9423635,0
+DRI.US,D,20201209,000000,106.019,108.528,105.196,107.783,1539418.5744759,0
+DRI.US,D,20201210,000000,107.461,109.215,105.685,108.784,1525227.2308215,0
+DRI.US,D,20201211,000000,107.401,108.794,104.352,106.205,1393621.9750425,0
+DRI.US,D,20201214,000000,107.745,108.999,104.744,106.029,1429830.1484802,0
+DRI.US,D,20201215,000000,107.293,108.332,105.891,107.823,1529055.3133871,0
+DRI.US,D,20201216,000000,107.019,111.382,106.872,109.764,1777645.0587596,0
+DRI.US,D,20201217,000000,111.686,112.47,108.696,111.784,1918658.8499995,0
+DRI.US,D,20201218,000000,111.097,113.99,108.607,109.451,4087389.5141079,0
+DRI.US,D,20201221,000000,106.95,111.077,105.863,110.176,2028508.3975342,0
+DRI.US,D,20201222,000000,110.048,113.019,108.774,112.735,1461711.4564124,0
+DRI.US,D,20201223,000000,111.99,114.293,111.676,112.675,1396671.7930204,0
+DRI.US,D,20201224,000000,112.215,113.019,110.539,111.087,538483.61422215,0
+DRI.US,D,20201228,000000,112,112.127,110.126,110.941,995995.07113429,0
+DRI.US,D,20201229,000000,110.891,111.774,109.892,111.725,1072689.3232271,0
+DRI.US,D,20201230,000000,111.509,112.891,110.264,110.754,774508.92553054,0
+DRI.US,D,20201231,000000,110.45,113.068,109.676,112.244,806395.3334927,0
+DRI.US,D,20210104,000000,112.97,113.333,107.783,109.529,2066441.4011395,0
+DRI.US,D,20210105,000000,109.255,111.382,108.891,111.283,970092.01844247,0
+DRI.US,D,20210106,000000,111.842,115.215,111.842,113.921,1651217.3535008,0
+DRI.US,D,20210107,000000,114.559,117.735,114.019,117.156,1708171.4292305,0
+DRI.US,D,20210108,000000,118.156,119.303,116.431,117.529,1390384.4759582,0
+DRI.US,D,20210111,000000,115.823,119.088,115.078,118.391,958152.84806414,0
+DRI.US,D,20210112,000000,118.892,121.391,118.636,120.342,1514362.1267745,0
+DRI.US,D,20210113,000000,119.587,120.313,117.46,118.019,899670.80332755,0
+DRI.US,D,20210114,000000,119.549,119.96,116.235,116.362,1190454.1174203,0
+DRI.US,D,20210115,000000,115.304,116.371,112.48,114.431,1690019.4022289,0
+DRI.US,D,20210119,000000,119.136,119.333,115.833,117.313,1187759.2615348,0
+DRI.US,D,20210120,000000,116.901,119.088,116.803,117.725,1137367.9044907,0
+DRI.US,D,20210121,000000,117.891,118.519,116.391,118.117,971737.28814091,0
+DRI.US,D,20210122,000000,117.215,118.097,115.166,115.284,1265856.021895,0
+DRI.US,D,20210125,000000,114.999,115.558,112.313,113.421,2863883.121853,0
+DRI.US,D,20210126,000000,114.451,114.451,111.48,112.068,1836092.4232917,0
+DRI.US,D,20210127,000000,110.244,110.793,104.822,105.96,3178809.9782657,0
+DRI.US,D,20210128,000000,107.666,114.637,107.577,112.264,3357534.4118001,0
+DRI.US,D,20210129,000000,111.617,114.333,110.234,110.48,2724478.9001011,0
+DRI.US,D,20210201,000000,111.764,113.421,110.862,112.823,1415344.0230884,0
+DRI.US,D,20210202,000000,113.911,116.911,113.47,116.087,1276843.5266636,0
+DRI.US,D,20210203,000000,115.617,119.989,115.617,118.646,1822969.0259327,0
+DRI.US,D,20210204,000000,119.549,122.528,119.176,121.627,1688678.0943222,0
+DRI.US,D,20210205,000000,122.872,126.019,122.686,124.745,2301161.1047517,0
+DRI.US,D,20210208,000000,125.283,125.676,121.793,123.127,1096522.7837192,0
+DRI.US,D,20210209,000000,122.617,124.058,121.882,122.264,876509.5267978,0
+DRI.US,D,20210210,000000,122.176,123.842,121.156,121.911,902683.90108899,0
+DRI.US,D,20210211,000000,122.048,122.744,120.47,121.852,898449.85613038,0
+DRI.US,D,20210212,000000,122.146,122.382,120.372,121.401,610616.39942633,0
+DRI.US,D,20210216,000000,122.774,122.774,119.891,121.862,684535.2151587,0
+DRI.US,D,20210217,000000,121.088,121.852,119.862,121.245,939642.79895217,0
+DRI.US,D,20210218,000000,119.597,123.735,119.48,122.852,2265520.0546569,0
+DRI.US,D,20210219,000000,123.813,127.019,122.205,126.666,1773781.2759836,0
+DRI.US,D,20210222,000000,125.421,130.353,124.881,127.598,1729082.5724962,0
+DRI.US,D,20210223,000000,127.46,128.254,123.882,126.941,1217432.2564494,0
+DRI.US,D,20210224,000000,127.048,131.597,126.685,131.166,1280129.9860364,0
+DRI.US,D,20210225,000000,131.46,131.685,126.823,128.549,1141588.6893711,0
+DRI.US,D,20210226,000000,128.381,131.166,126.146,129.803,1340886.6441812,0
+DRI.US,D,20210301,000000,131.49,132.794,129.97,131.392,1410075.6920328,0
+DRI.US,D,20210302,000000,131.627,132.401,129.49,131.332,847685.17688568,0
+DRI.US,D,20210303,000000,131.48,133.979,130.293,130.47,1277348.4296398,0
+DRI.US,D,20210304,000000,130.156,132.156,126.568,129.156,1263465.1278014,0
+DRI.US,D,20210305,000000,130.381,133.254,126.695,132.95,1326600.4399678,0
+DRI.US,D,20210308,000000,134.137,136.901,133.411,135.185,1480676.428206,0
+DRI.US,D,20210309,000000,136.097,136.352,131.342,131.685,1481035.4703224,0
+DRI.US,D,20210310,000000,131.735,136.234,130.568,134.303,1834719.4951986,0
+DRI.US,D,20210311,000000,135.225,136.322,132.774,133.313,1393092.5919219,0
+DRI.US,D,20210312,000000,134.205,137.832,133.597,137.441,1198967.087602,0
+DRI.US,D,20210315,000000,138.538,139.822,136.009,138.224,1189574.8722373,0
+DRI.US,D,20210316,000000,136.352,136.528,132.254,132.832,1764072.8587549,0
+DRI.US,D,20210317,000000,132.794,134.039,132.067,133.509,1644127.2917067,0
+DRI.US,D,20210318,000000,133.352,135.323,131.783,132.283,2105489.2713167,0
+DRI.US,D,20210319,000000,132.509,133.146,130.587,132.137,3276121.6118927,0
+DRI.US,D,20210322,000000,133.372,133.607,128.931,129.244,3085665.0692004,0
+DRI.US,D,20210323,000000,128.019,130.607,127.598,129.254,2959767.7670683,0
+DRI.US,D,20210324,000000,130.147,131.558,126.441,126.597,3497460.8766306,0
+DRI.US,D,20210325,000000,132.313,138.176,126.823,136.96,6943659.3110823,0
+DRI.US,D,20210326,000000,138.048,140.941,135.872,140.813,2808503.935407,0
+DRI.US,D,20210329,000000,139.98,141.528,134.303,135.833,2739259.8072307,0
+DRI.US,D,20210330,000000,134.558,138.284,134.558,137.107,1867388.2477726,0
+DRI.US,D,20210331,000000,137.99,138.303,134.068,134.215,1646567.146089,0
+DRI.US,D,20210401,000000,134.705,136.901,133.509,136.372,1793947.8148601,0
+DRI.US,D,20210405,000000,137.99,139.058,135.774,136.215,1416455.8296421,0
+DRI.US,D,20210406,000000,135.862,139.039,135.862,136.538,1554635.0241728,0
+DRI.US,D,20210407,000000,135.675,138.46,135.675,137.754,2338452.524575,0
+DRI.US,D,20210408,000000,138.264,138.783,136.411,138.587,1421544.6396393,0
+DRI.US,D,20210409,000000,139.029,139.264,135.156,136.078,1409688.089748,0
+DRI.US,D,20210412,000000,136.332,137.93,135.451,136.636,729164.55823718,0
+DRI.US,D,20210413,000000,135.98,136.911,134.274,136.028,1360355.4989451,0
+DRI.US,D,20210414,000000,135.97,139.049,135.97,137.068,1008977.7076636,0
+DRI.US,D,20210415,000000,137.92,138,135.539,136.146,1531467.627607,0
+DRI.US,D,20210416,000000,137.353,139.421,136.725,139.137,1291722.3543704,0
+DRI.US,D,20210419,000000,140.038,140.352,138.136,138.803,1542791.7343597,0
+DRI.US,D,20210420,000000,138.058,138.489,134.822,135.921,1036966.6726513,0
+DRI.US,D,20210421,000000,136.254,136.931,134.882,135.881,1336650.5592106,0
+DRI.US,D,20210422,000000,135.793,138.901,135.793,137.96,848530.76187018,0
+DRI.US,D,20210423,000000,137.862,138.214,135.637,136.901,662451.06497833,0
+DRI.US,D,20210426,000000,138.038,138.627,134.803,135.156,1292730.1203109,0
+DRI.US,D,20210427,000000,135.038,137.107,135.029,135.666,1282403.5794386,0
+DRI.US,D,20210428,000000,136.176,137.617,134.872,136.813,918469.51414111,0
+DRI.US,D,20210429,000000,137.882,139.882,136.979,139.049,1159074.6524464,0
+DRI.US,D,20210430,000000,139.166,140.391,137.832,139.519,1191224.2219598,0
+DRI.US,D,20210503,000000,140.274,140.921,137.353,137.519,1025839.4270591,0
+DRI.US,D,20210504,000000,137.215,137.215,135.097,136.695,1506635.5812285,0
+DRI.US,D,20210505,000000,136.901,136.901,133.941,135.245,658970.80446308,0
+DRI.US,D,20210506,000000,136.842,137.117,133.078,134.794,1191283.3823086,0
+DRI.US,D,20210507,000000,134.195,136.813,133.833,135.391,1040596.8740504,0
+DRI.US,D,20210510,000000,135.509,136.078,133.627,133.783,1138789.7928724,0
+DRI.US,D,20210511,000000,132.676,132.676,129.205,130.676,1463569.9073675,0
+DRI.US,D,20210512,000000,129.666,130.263,124.833,125.411,2215240.8982743,0
+DRI.US,D,20210513,000000,125.626,128.441,124.911,127.401,1060110.6090789,0
+DRI.US,D,20210514,000000,129.126,133.274,129.058,132.666,1208350.1229126,0
+DRI.US,D,20210517,000000,132.058,132.558,130.754,132.205,816674.95408841,0
+DRI.US,D,20210518,000000,132.107,134.872,131.156,132.784,1217406.7562991,0
+DRI.US,D,20210519,000000,130.283,133.274,128.745,133.097,1215673.7660836,0
+DRI.US,D,20210520,000000,133.146,134.734,132.794,134.195,1856567.003984,0
+DRI.US,D,20210521,000000,134.989,135.94,133.215,133.843,2775580.18133,0
+DRI.US,D,20210524,000000,134.97,135.597,133.891,134.421,1063412.3685419,0
+DRI.US,D,20210525,000000,135.029,135.558,133.323,133.539,1593392.1926364,0
+DRI.US,D,20210526,000000,133.901,135.705,133.901,134.646,1051643.5391676,0
+DRI.US,D,20210527,000000,136.196,136.196,134.048,134.901,1118228.5116689,0
+DRI.US,D,20210528,000000,135.107,136.284,133.675,136.205,1097609.0901227,0
+DRI.US,D,20210601,000000,136.979,137.068,130.548,130.587,1837004.308667,0
+DRI.US,D,20210602,000000,130.303,130.774,128.862,129.872,1801290.8381454,0
+DRI.US,D,20210603,000000,129.332,129.48,126.911,127.852,1548262.0266057,0
+DRI.US,D,20210604,000000,128.431,128.852,126.382,127.568,1870145.3240248,0
+DRI.US,D,20210607,000000,128.117,131.038,128.117,130.558,1164209.3627142,0
+DRI.US,D,20210608,000000,131.068,135.038,131.068,133.843,1208388.8831411,0
+DRI.US,D,20210609,000000,134.411,135.009,131.607,131.862,1150681.0229681,0
+DRI.US,D,20210610,000000,131.911,132.813,128.999,130.175,987113.87878196,0
+DRI.US,D,20210611,000000,130.872,132.538,130.872,132.274,709880.32456159,0
+DRI.US,D,20210614,000000,132.235,133.745,130.293,130.754,846563.17027174,0
+DRI.US,D,20210615,000000,131.264,131.843,129.646,129.999,808567.94629968,0
+DRI.US,D,20210616,000000,129.911,130.401,127.264,129.764,1618094.6982513,0
+DRI.US,D,20210617,000000,130.46,130.607,124.009,125.431,1877162.9653919,0
+DRI.US,D,20210618,000000,123.617,125.352,122.274,123.715,2237536.1896992,0
+DRI.US,D,20210621,000000,124.578,127.411,124.274,126.871,1136897.6817189,0
+DRI.US,D,20210622,000000,128.235,129.47,127.146,128.94,2394345.7940515,0
+DRI.US,D,20210623,000000,128.705,129.872,127.95,128.803,1985689.5651283,0
+DRI.US,D,20210624,000000,131.284,134.401,129.852,132.99,2503764.8990489,0
+DRI.US,D,20210625,000000,134.666,139.087,133.656,137.029,5039840.5285612,0
+DRI.US,D,20210628,000000,137.656,137.882,132.568,134.862,2107912.8056028,0
+DRI.US,D,20210629,000000,135.705,137.646,134.636,136.734,2820658.327054,0
+DRI.US,D,20210630,000000,135.989,138.901,135.989,138.833,2778628.9793019,0
+DRI.US,D,20210701,000000,139.077,141.185,138.372,140.891,1996096.6864756,0
+DRI.US,D,20210702,000000,139.784,141.332,139.784,140.852,1134571.048004,0
+DRI.US,D,20210706,000000,141.352,142.048,138.352,141.568,3293361.7535189,0
+DRI.US,D,20210707,000000,140.656,142.833,140.656,141.49,2814145.5886631,0
+DRI.US,D,20210708,000000,139.45,140.891,136.656,137.901,2167691.2779815,0
+DRI.US,D,20210709,000000,139.372,142.489,139.147,142.343,1182196.1487416,0
+DRI.US,D,20210712,000000,141.794,143.842,141.49,143.646,1481252.7316032,0
+DRI.US,D,20210713,000000,142.744,143.244,140.941,141.215,1164851.9665022,0
+DRI.US,D,20210714,000000,142.146,143.764,140.931,141.176,1144875.148744,0
+DRI.US,D,20210715,000000,140.284,140.823,136.518,138.735,1650613.5099413,0
+DRI.US,D,20210716,000000,139.617,139.882,135.529,135.783,938210.71051037,0
+DRI.US,D,20210719,000000,131.754,133.068,127.832,129.156,2666914.8607758,0
+DRI.US,D,20210720,000000,129.803,136.588,129.803,135.911,1704183.2057209,0
+DRI.US,D,20210721,000000,137.529,140,137.529,138.921,1398369.0830255,0
+DRI.US,D,20210722,000000,137.96,138.813,136.244,138.136,1540029.5580774,0
+DRI.US,D,20210723,000000,140.293,140.617,137.676,138.45,1630917.1938366,0
+DRI.US,D,20210726,000000,138.529,141.234,137.411,141.166,1518224.8895445,0
+DRI.US,D,20210727,000000,140.274,143.274,139.812,143.224,2061167.9700541,0
+DRI.US,D,20210728,000000,142.921,143.695,140.95,141.97,2812651.2798545,0
+DRI.US,D,20210729,000000,142.705,144.381,142.431,143.921,1662041.6573073,0
+DRI.US,D,20210730,000000,142.587,144.029,139.097,139.754,1856625.1443268,0
+DRI.US,D,20210802,000000,140.871,143.538,140.342,141.509,1606344.2289853,0
+DRI.US,D,20210803,000000,141.44,141.862,137.685,140.656,2851569.609268,0
+DRI.US,D,20210804,000000,139.519,142.087,139.283,140.254,1099915.3237175,0
+DRI.US,D,20210805,000000,140.96,142.371,138.234,138.401,1881737.6923588,0
+DRI.US,D,20210806,000000,139.548,140.823,137.411,138.627,2012440.2428167,0
+DRI.US,D,20210809,000000,135.391,135.891,131.294,132.421,3569031.6385218,0
+DRI.US,D,20210810,000000,132.676,134.764,131.833,134.332,1502843.1988734,0
+DRI.US,D,20210811,000000,133.989,135.451,133,135.156,1024636.8399702,0
+DRI.US,D,20210812,000000,135.195,136.097,133.931,135.999,1049471.9463667,0
+DRI.US,D,20210813,000000,136.509,137.371,135.637,136.028,1019720.4109891,0
+DRI.US,D,20210816,000000,134.98,135.117,132.734,134.332,1508890.8145225,0
+DRI.US,D,20210817,000000,133.097,134.019,129.715,131.401,1834502.233918,0
+DRI.US,D,20210818,000000,130.283,132.842,128.862,131.244,1260249.0488434,0
+DRI.US,D,20210819,000000,130.097,131.754,127.558,131.018,2072372.7361033,0
+DRI.US,D,20210820,000000,130.892,133.783,130.068,133.46,1372316.0894497,0
+DRI.US,D,20210823,000000,134.715,136.666,134.048,136.304,1528167.908156,0
+DRI.US,D,20210824,000000,136.891,140.431,136.891,139.744,1889469.3379349,0
+DRI.US,D,20210825,000000,139.676,144.46,139.47,143.852,2170947.1371739,0
+DRI.US,D,20210826,000000,143.372,144.343,141.558,142.235,1471009.8312239,0
+DRI.US,D,20210827,000000,142.519,147.421,142.323,146.656,1487174.8865127,0
+DRI.US,D,20210830,000000,146.509,146.509,142.509,143.558,1280783.8098905,0
+DRI.US,D,20210831,000000,143.558,145.078,141.734,144.323,2713101.7530357,0
+DRI.US,D,20210901,000000,144.911,145.028,142.539,144.813,867295.81248532,0
+DRI.US,D,20210902,000000,145.529,146.352,143.597,144.235,768874.41231654,0
+DRI.US,D,20210903,000000,143.686,144.46,141.411,141.822,1151923.3902916,0
+DRI.US,D,20210907,000000,141.646,142.215,140.539,141.352,1107321.5873754,0
+DRI.US,D,20210908,000000,141.156,142.225,139.882,141.087,1720933.744461,0
+DRI.US,D,20210909,000000,140.421,143.676,140.303,141.95,793745.21892353,0
+DRI.US,D,20210910,000000,143.362,143.872,141.676,142.421,893486.50687272,0
+DRI.US,D,20210913,000000,143.244,143.636,141.411,143.322,675163.39991426,0
+DRI.US,D,20210914,000000,144.695,144.695,141.313,142.381,1101499.3930551,0
+DRI.US,D,20210915,000000,141.215,142.823,140.009,142.754,1303504.4438228,0
+DRI.US,D,20210916,000000,142.98,144.695,142.343,143.989,861582.75880835,0
+DRI.US,D,20210917,000000,143.117,143.989,141.588,143.156,1688440.4329212,0
+DRI.US,D,20210920,000000,139.92,142.637,139.421,142.451,1658216.6347597,0
+DRI.US,D,20210921,000000,143.224,143.852,139.666,140.352,1576839.5350627,0
+DRI.US,D,20210922,000000,141.588,145.126,141.176,144.009,1719184.4341493,0
+DRI.US,D,20210923,000000,152.833,157.372,150.303,152.793,3906348.6469187,0
+DRI.US,D,20210924,000000,153.313,154.176,150.636,152.028,1371114.5223668,0
+DRI.US,D,20210927,000000,151.911,153.862,150.842,153.097,1379380.6510935,0
+DRI.US,D,20210928,000000,152.509,153.588,148.813,149.323,1429926.0290454,0
+DRI.US,D,20210929,000000,150.499,150.626,147.028,147.225,870885.21364392,0
+DRI.US,D,20210930,000000,147.921,147.921,145.038,145.106,1082947.5236966,0
+DRI.US,D,20211001,000000,146.195,150.754,145.989,149.401,1179296.2716476,0
+DRI.US,D,20211004,000000,148.999,151.371,147.871,148.989,1382042.8667866,0
+DRI.US,D,20211005,000000,149.499,151.734,147.969,150.186,940721.96531358,0
+DRI.US,D,20211006,000000,148.43,150.901,147.871,150.725,1233684.0122494,0
+DRI.US,D,20211007,000000,151.764,152.284,150.068,150.312,1029207.4869129,0
+DRI.US,D,20211008,000000,150.097,151.431,148.989,149.136,1069974.0672214,0
+DRI.US,D,20211011,000000,149.725,150.617,147.558,147.607,719126.67906646,0
+DRI.US,D,20211012,000000,147.901,149.058,146.156,146.822,931429.71053813,0
+DRI.US,D,20211013,000000,147.401,147.401,143.372,144.293,1442969.8659356,0
+DRI.US,D,20211014,000000,145.382,146.077,144.685,145.274,1272770.6426549,0
+DRI.US,D,20211015,000000,146.411,147.852,143.842,143.891,1263530.4081862,0
+DRI.US,D,20211018,000000,143.264,143.793,142.048,143.558,1130134.0218488,0
+DRI.US,D,20211019,000000,144.048,144.137,140.264,141.342,1216205.1892162,0
+DRI.US,D,20211020,000000,137.137,140.862,137.137,138.136,1906469.7781481,0
+DRI.US,D,20211021,000000,138.116,140.695,138.116,140.479,1147598.5647978,0
+DRI.US,D,20211022,000000,140.088,140.901,138.382,140.274,738863.79541168,0
+DRI.US,D,20211025,000000,140.881,141.009,138.205,138.421,1492800.2196727,0
+DRI.US,D,20211026,000000,139.764,140.97,139.097,140.597,986389.67451295,0
+DRI.US,D,20211027,000000,140.431,140.705,138.44,138.47,1193047.9927104,0
+DRI.US,D,20211028,000000,138.959,139.882,137.685,139.842,1022687.6084799,0
+DRI.US,D,20211029,000000,139.029,141.548,138.234,139.058,1220134.252377,0
+DRI.US,D,20211101,000000,139.372,143.186,139.195,142.803,1011119.7202902,0
+DRI.US,D,20211102,000000,142.656,142.774,137.813,138.587,939721.33941514,0
+DRI.US,D,20211103,000000,138.234,141.754,137.137,140.058,1201688.4636439,0
+DRI.US,D,20211104,000000,140.274,143.234,139.205,140.931,1319146.2360271,0
+DRI.US,D,20211105,000000,146.519,149.852,145.646,149.038,1708706.9323871,0
+DRI.US,D,20211108,000000,148.087,149.029,146.999,147.979,1066765.1283055,0
+DRI.US,D,20211109,000000,148.195,150.146,147.637,150.126,983920.23995627,0
+DRI.US,D,20211110,000000,148.774,149.813,145.617,146.342,766138.75619055,0
+DRI.US,D,20211111,000000,145.891,146.99,144.283,145.773,1058724.4209077,0
+DRI.US,D,20211112,000000,145.332,146.019,144.019,144.95,807831.50195854,0
+DRI.US,D,20211115,000000,145.783,146.039,141.734,142.479,1108929.1168514,0
+DRI.US,D,20211116,000000,142.519,142.803,141.362,141.45,1109654.3411264,0
+DRI.US,D,20211117,000000,140.96,142.725,140.411,141.813,778175.8471461,0
+DRI.US,D,20211118,000000,142.264,142.529,139.372,140.773,1104717.512025,0
+DRI.US,D,20211119,000000,139.794,139.794,136.176,138.108,1302284.5166317,0
+DRI.US,D,20211122,000000,138.578,142.519,138.205,141.705,1117355.3865221,0
+DRI.US,D,20211123,000000,143.166,145.274,141.676,143.166,1063525.5892093,0
+DRI.US,D,20211124,000000,141.852,143.803,141.42,143.146,636377.67128239,0
+DRI.US,D,20211126,000000,135.519,136.156,132.313,135.597,1381980.6464198,0
+DRI.US,D,20211129,000000,138.244,138.813,135.469,136.754,1411673.0214487,0
+DRI.US,D,20211130,000000,135.107,135.911,131.656,133.088,2294361.7446713,0
+DRI.US,D,20211201,000000,136.636,140.755,131.558,131.843,1920508.1209005,0
+DRI.US,D,20211202,000000,132.98,139.254,132.195,138,1401317.9204081,0
+DRI.US,D,20211203,000000,138.578,139.097,136.215,137.333,1505453.3942598,0
+DRI.US,D,20211206,000000,139.44,143.617,137.097,141.47,1160048.7581885,0
+DRI.US,D,20211207,000000,143.626,146.333,142.451,142.891,897186.06868068,0
+DRI.US,D,20211208,000000,143.078,146.185,143.078,145.332,826239.55046924,0
+DRI.US,D,20211209,000000,144.813,146.607,144.165,144.225,812717.33075924,0
+DRI.US,D,20211210,000000,145.322,147.097,143.578,146.46,961618.8284952,0
+DRI.US,D,20211213,000000,145.705,146.646,141.352,142.577,1289992.4241729,0
+DRI.US,D,20211214,000000,141.705,144.215,141.705,143.872,1469107.5200102,0
+DRI.US,D,20211215,000000,143.558,144.381,140.097,143.774,1079723.2846905,0
+DRI.US,D,20211216,000000,144.803,145.793,140.46,141.94,1683553.5841145,0
+DRI.US,D,20211217,000000,134.696,137.872,130.45,134.901,4265671.2650329,0
+DRI.US,D,20211220,000000,130.529,133.813,129.46,133.195,1641277.3949073,0
+DRI.US,D,20211221,000000,135.078,139.558,134.852,137.872,1572519.8095991,0
+DRI.US,D,20211222,000000,140.647,141.117,138.186,140.018,1049947.2691686,0
+DRI.US,D,20211223,000000,141.607,143.803,140.489,143.597,1052694.1453608,0
+DRI.US,D,20211227,000000,142.862,144.95,141.568,144.93,678448.83928108,0
+DRI.US,D,20211228,000000,144.263,146.381,143.911,144.107,711995.81703188,0
+DRI.US,D,20211229,000000,145.156,146.254,143.666,143.764,776022.61445334,0
+DRI.US,D,20211230,000000,143.626,145.294,143.626,144.067,617700.34118434,0
+DRI.US,D,20211231,000000,144.117,145.999,144.117,145.332,593594.53908685,0
+DRI.US,D,20220103,000000,144.901,146.137,140.891,143.538,1147399.6636254,0
+DRI.US,D,20220104,000000,145.362,146.528,144.165,146.254,1335112.3901435,0
+DRI.US,D,20220105,000000,146.794,149.773,144.137,144.646,1462439.7407054,0
+DRI.US,D,20220106,000000,145.391,146.127,142.019,142.225,1339290.3347714,0
+DRI.US,D,20220107,000000,142.303,143.43,141.293,141.578,1050140.050305,0
+DRI.US,D,20220110,000000,140.941,142.891,137.646,142.862,1373570.6968453,0
+DRI.US,D,20220111,000000,142.872,143.048,140.381,141.039,1065444.2205191,0
+DRI.US,D,20220112,000000,140.941,141.401,138.362,139.528,1150279.1405991,0
+DRI.US,D,20220113,000000,140.048,142.381,139.754,140.627,693276.6666873,0
+DRI.US,D,20220114,000000,139.98,140.166,137.263,138.999,950125.4007444,0
+DRI.US,D,20220118,000000,137.205,138.116,135.205,135.469,1438538.9598165,0
+DRI.US,D,20220119,000000,136.156,137.411,134.636,134.676,1009504.0307661,0
+DRI.US,D,20220120,000000,134.93,137.117,132.107,132.225,958207.92838883,0
+DRI.US,D,20220121,000000,132.283,133.637,130.558,131.009,1364878.2056053,0
+DRI.US,D,20220124,000000,127.774,133,126.254,132.764,1476469.9234097,0
+DRI.US,D,20220125,000000,130.93,135.381,128.107,133.647,1387061.296369,0
+DRI.US,D,20220126,000000,135.656,136.881,131.852,133.117,1352357.6317998,0
+DRI.US,D,20220127,000000,134.421,135.745,130.842,131.568,812686.73057886,0
+DRI.US,D,20220128,000000,131.891,134.734,128.675,134.636,1050782.654093,0
+DRI.US,D,20220131,000000,133.793,136.088,132.254,135.95,1219514.0887213,0
+DRI.US,D,20220201,000000,136.342,137.774,134.676,135.96,914053.90811225,0
+DRI.US,D,20220202,000000,137.597,139.117,136.538,136.901,1408899.6251003,0
+DRI.US,D,20220203,000000,135.745,137.803,134.401,134.705,877855.93473453,0
+DRI.US,D,20220204,000000,134.411,134.901,131.921,133.999,988350.12606931,0
+DRI.US,D,20220207,000000,134.137,137.293,134.137,136.166,1271093.7527702,0
+DRI.US,D,20220208,000000,136.49,137.353,134.872,137.048,1482634.8397503,0
+DRI.US,D,20220209,000000,138.646,143.136,138.529,142.577,1675934.1391999,0
+DRI.US,D,20220210,000000,141.352,146.283,140.509,142.735,1324543.0878401,0
+DRI.US,D,20220211,000000,143.518,144.352,138.999,140.352,968794.57079436,0
+DRI.US,D,20220214,000000,140.715,141.95,138.793,139.401,920511.56617848,0
+DRI.US,D,20220215,000000,140.941,143.705,140.862,143.558,904697.39295801,0
+DRI.US,D,20220216,000000,142.647,145.166,142.647,144.695,1009540.7509826,0
+DRI.US,D,20220217,000000,143.234,143.588,137.892,138.852,1267105.5292606,0
+DRI.US,D,20220218,000000,139.049,142.107,139.049,140.685,1035246.942514,0
+DRI.US,D,20220222,000000,140.303,141.705,137.892,139.872,1276501.8246493,0
+DRI.US,D,20220223,000000,141.598,141.598,134.764,135.156,986422.31470536,0
+DRI.US,D,20220224,000000,131.234,137.774,130.391,137.607,1132570.8162131,0
+DRI.US,D,20220225,000000,137.401,141.068,136.911,141.019,759296.55585754,0
+DRI.US,D,20220228,000000,138.705,141.352,136.617,141.156,1669000.1383258,0
+DRI.US,D,20220301,000000,141.225,141.225,134.803,135.97,1303797.1855485,0
+DRI.US,D,20220302,000000,136.078,138.313,135.421,136.538,1996223.1672211,0
+DRI.US,D,20220303,000000,137.117,137.607,128.94,129.411,2731704.6226948,0
+DRI.US,D,20220304,000000,127.764,128.647,123.519,128.343,1834539.9741404,0
+DRI.US,D,20220307,000000,128.137,128.587,114.205,114.489,3023478.3626258,0
+DRI.US,D,20220308,000000,114.489,124.028,112.783,119.274,2300819.4027375,0
+DRI.US,D,20220309,000000,124.136,126.499,122.842,124.96,1468085.4739855,0
+DRI.US,D,20220310,000000,122.009,127.205,121.117,126.715,1439030.6027145,0
+DRI.US,D,20220311,000000,128.343,129.166,124.871,125.391,1097010.3465933,0
+DRI.US,D,20220314,000000,125.509,125.872,119.441,120.715,2209713.4856916,0
+DRI.US,D,20220315,000000,122.607,123.725,118.96,120.901,2153526.4544836,0
+DRI.US,D,20220316,000000,123.901,127.186,123.362,126.048,1700931.4265525,0
+DRI.US,D,20220317,000000,124.116,126.823,123.479,126.783,1427363.7739416,0
+DRI.US,D,20220318,000000,126.284,130.303,125.519,129.891,2395122.0186271,0
+DRI.US,D,20220321,000000,130.029,130.637,125.872,127.509,1432387.303554,0
+DRI.US,D,20220322,000000,128.587,131,128.166,128.303,1437939.196281,0
+DRI.US,D,20220323,000000,127.626,129.411,126.755,127.274,2808574.3158219,0
+DRI.US,D,20220324,000000,127.332,130.617,124.921,128.695,2243498.1248433,0
+DRI.US,D,20220325,000000,128.774,130.009,125.696,126.166,1780401.1150058,0
+DRI.US,D,20220328,000000,126.489,127.029,125.303,126.666,1354708.745659,0
+DRI.US,D,20220329,000000,128.783,132.254,128.391,130.597,1218689.923863,0
+DRI.US,D,20220330,000000,129.764,130.165,127.588,127.97,966905.51965888,0
+DRI.US,D,20220331,000000,128.283,131.156,127.646,129.224,1621246.5168304,0
+DRI.US,D,20220401,000000,129.833,130.637,124.989,126.431,1761266.822214,0
+DRI.US,D,20220404,000000,125.607,128.127,123.646,127.616,1292186.4571062,0
+DRI.US,D,20220405,000000,127.284,128.469,123.754,125.892,1001227.7019793,0
+DRI.US,D,20220406,000000,124.48,125.832,121.597,124.891,1198686.5859485,0
+DRI.US,D,20220407,000000,124.47,124.764,120.823,123.529,1676958.2252366,0
+DRI.US,D,20220408,000000,123.96,125.121,120.99,123.95,1406656.6318784,0
+DRI.US,D,20220411,000000,123.529,126.911,122.705,124.058,1220042.4518358,0
+DRI.US,D,20220412,000000,126.763,130.147,126.254,127.98,1412619.5870284,0
+DRI.US,D,20220413,000000,128.176,131.116,128.176,128.999,1127268.8249593,0
+DRI.US,D,20220414,000000,129.117,131.078,128.666,128.872,859026.62374059,0
+DRI.US,D,20220418,000000,127.744,130.283,127.686,130.039,782705.69384838,0
+DRI.US,D,20220419,000000,130.263,133.597,130.063,132.744,894602.39345059,0
+DRI.US,D,20220420,000000,133.725,135.371,133.068,133.901,712123.31778346,0
+DRI.US,D,20220421,000000,136.813,137.509,134.769,135.323,1153035.1968454,0
+DRI.US,D,20220422,000000,135.058,135.058,131.274,131.421,866363.52698975,0
+DRI.US,D,20220425,000000,130.441,135.754,129.734,135.421,1048307.0995002,0
+DRI.US,D,20220426,000000,133.647,134.421,128.823,128.921,752250.354322,0
+DRI.US,D,20220427,000000,129.176,131.018,127.739,128.146,681497.63725297,0
+DRI.US,D,20220428,000000,129.715,132.971,128.264,131.274,667552.1150477,0
+DRI.US,D,20220429,000000,131.519,133.234,128.764,129.146,1017039.8351877,0
+DRI.US,D,20220502,000000,129.411,130.622,126.941,130.195,909319.04020142,0
+DRI.US,D,20220503,000000,129.588,131.088,127.029,128.087,859812.02837034,0
+DRI.US,D,20220504,000000,127.009,129.392,123.607,128.901,1281606.9547427,0
+DRI.US,D,20220505,000000,126.871,128.597,123.343,125.009,989495.59282154,0
+DRI.US,D,20220506,000000,124.853,128.185,123.676,127.548,1289545.6615394,0
+DRI.US,D,20220509,000000,125.558,127.186,122.475,122.656,1163678.9595876,0
+DRI.US,D,20220510,000000,124.715,125.626,120.96,124.411,991464.204426,0
+DRI.US,D,20220511,000000,124.499,125.93,118.95,119.127,1342130.0315106,0
+DRI.US,D,20220512,000000,118.274,123.529,116.391,121.745,1680379.3254031,0
+DRI.US,D,20220513,000000,123.548,126.848,123.539,125.558,833775.35489087,0
+DRI.US,D,20220516,000000,124.931,125.724,123.255,123.901,1045839.7049556,0
+DRI.US,D,20220517,000000,126.675,127.117,124.206,126.479,1041831.0813257,0
+DRI.US,D,20220518,000000,124.901,124.901,116.441,117.136,2097219.062566,0
+DRI.US,D,20220519,000000,114.421,116.823,111.842,114.381,1636728.1680908,0
+DRI.US,D,20220520,000000,116.323,116.539,111.313,113.97,1781013.1186134,0
+DRI.US,D,20220523,000000,114.882,115.392,111.009,114.127,951567.68924632,0
+DRI.US,D,20220524,000000,112.979,112.995,109.381,112.519,1114540.1699271,0
+DRI.US,D,20220525,000000,112.068,118.382,111.774,117.764,1223257.5107878,0
+DRI.US,D,20220526,000000,119.078,123.823,118.734,122.636,917906.47082211,0
+DRI.US,D,20220527,000000,123.823,124.96,121.494,123.568,867318.2526176,0
+DRI.US,D,20220531,000000,123.157,124.372,121.195,122.548,1997196.2529573,0
+DRI.US,D,20220601,000000,123.175,123.46,119.362,121.499,1037169.6538478,0
+DRI.US,D,20220602,000000,121.627,124.509,121.391,124.392,733008.96089894,0
+DRI.US,D,20220603,000000,123.137,124.186,121.509,123.313,964441.18513226,0
+DRI.US,D,20220606,000000,124.019,124.253,121.877,123.451,970258.27942253,0
+DRI.US,D,20220607,000000,121.587,122.779,118.96,122.46,1307399.8467852,0
+DRI.US,D,20220608,000000,121.647,122.734,120.578,121.94,903028.66312127,0
+DRI.US,D,20220609,000000,121.146,123.087,120.519,121.038,695069.83725758,0
+DRI.US,D,20220610,000000,118.892,120.337,116.862,117.588,958371.12935085,0
+DRI.US,D,20220613,000000,114.088,114.882,111.019,112.038,1436570.3482121,0
+DRI.US,D,20220614,000000,112.048,113.392,111.097,111.794,1245056.0592847,0
+DRI.US,D,20220615,000000,112.47,115.97,112.333,114.264,1471952.3167796,0
+DRI.US,D,20220616,000000,111.147,111.2,108.784,109.646,1352918.6351068,0
+DRI.US,D,20220617,000000,110.088,112.823,109.656,111.96,2491853.2688329,0
+DRI.US,D,20220621,000000,113.588,113.724,110.519,111.47,1747692.5821975,0
+DRI.US,D,20220622,000000,111.019,114.019,110.028,112.862,2102519.0138078,0
+DRI.US,D,20220623,000000,114.549,115.627,110.951,113.333,3032942.9984175,0
+DRI.US,D,20220624,000000,114.98,117.538,113.837,117.46,2422592.8205604,0
+DRI.US,D,20220627,000000,119.078,120.646,117.936,119.539,1726803.8790639,0
+DRI.US,D,20220628,000000,119.627,121.019,112.675,112.843,1587460.8576727,0
+DRI.US,D,20220629,000000,112.382,112.745,110.191,111.636,1261624.0169484,0
+DRI.US,D,20220630,000000,111.019,112.382,109.195,110.901,1674466.3505477,0
+DRI.US,D,20220701,000000,111.421,112.794,110.342,112.107,1571263.1621915,0
+DRI.US,D,20220705,000000,110.715,116.265,109.588,116.185,1672540.5791957,0
+DRI.US,D,20220706,000000,116.391,117.646,113.333,114.421,1671783.7347344,0
+DRI.US,D,20220707,000000,114.272,116.268,113.301,116.184,1226847.3214581,0
+DRI.US,D,20220708,000000,116.204,117.551,114.421,115.689,1062265.6500702,0
+DRI.US,D,20220711,000000,115.025,116.209,113.975,114.361,1033688.6578657,0
+DRI.US,D,20220712,000000,114.916,116.452,114.243,114.748,1022140.7669854,0
+DRI.US,D,20220713,000000,112.469,116.006,112.024,115.213,1105419.8356489,0
+DRI.US,D,20220714,000000,113.618,115.555,113.207,115.075,1335090.628702,0
+DRI.US,D,20220715,000000,116.412,117.611,115.392,115.996,1012370.4841332,0
+DRI.US,D,20220718,000000,116.6,117.571,114.926,115.342,930782.21242981,0
+DRI.US,D,20220719,000000,116.155,119.424,116.155,119.067,828583.37813968,0
+DRI.US,D,20220720,000000,119.354,121.682,119.28,120.751,901809.52326506,0
+DRI.US,D,20220721,000000,119.711,120.721,118.582,120.553,835643.33870056,0
+DRI.US,D,20220722,000000,120.999,122.415,119.374,120.216,781465.15694144,0
+DRI.US,D,20220725,000000,120.86,120.86,116.224,117.67,1155368.5014301,0
+DRI.US,D,20220726,000000,116.224,116.521,113.995,114.035,1112938.0778933,0
+DRI.US,D,20220727,000000,115.719,120.702,115.56,120.335,1218169.2429705,0
+DRI.US,D,20220728,000000,120.365,125.487,119.919,125.397,1713059.9613432,0
+DRI.US,D,20220729,000000,125.516,125.804,122.871,123.327,2402593.2069091,0
+DRI.US,D,20220801,000000,122.376,124.783,121.677,123.584,1026356.1509291,0
+DRI.US,D,20220802,000000,122.841,124.496,122.292,122.98,802877.2077589,0
+DRI.US,D,20220803,000000,123.565,126.13,122.653,125.685,969531.24103293,0
+DRI.US,D,20220804,000000,125.249,126.16,124.337,124.605,809070.06707273,0
+DRI.US,D,20220805,000000,123.485,124.694,122.346,122.425,673528.71672796,0
+DRI.US,D,20220808,000000,122.574,125.992,122.574,124.169,812567.7455605,0
+DRI.US,D,20220809,000000,123.882,124.654,122.752,124.615,833925.28710281,0
+DRI.US,D,20220810,000000,127.151,129.707,126.715,128.667,1346129.7663476,0
+DRI.US,D,20220811,000000,129.627,130.985,128.87,129.013,1038975.0481226,0
+DRI.US,D,20220812,000000,129.707,130.707,129.053,130.678,760135.87946771,0
+DRI.US,D,20220815,000000,130.014,131.757,128.984,130.975,1124281.0542763,0
+DRI.US,D,20220816,000000,130.539,134.046,130.073,133.095,1083852.3324542,0
+DRI.US,D,20220817,000000,131.351,132.877,130.846,131.46,972267.80853086,0
+DRI.US,D,20220818,000000,131.282,131.817,129.994,131.133,730581.75803488,0
+DRI.US,D,20220819,000000,130.024,130.361,127.151,127.864,786331.62389368,0
+DRI.US,D,20220822,000000,125.972,125.982,124.575,125.952,1012075.730275,0
+DRI.US,D,20220823,000000,126.745,127.725,125.596,125.784,769957.64330204,0
+DRI.US,D,20220824,000000,125.269,127.349,123.441,126.487,1126635.0474173,0
+DRI.US,D,20220825,000000,127.032,129.449,126.774,129.429,862100.52576097,0
+DRI.US,D,20220826,000000,129.528,129.647,123.495,123.802,748084.28250799,0
+DRI.US,D,20220829,000000,122.584,124.308,122.198,123.535,733895.72007682,0
+DRI.US,D,20220830,000000,124.288,124.971,121.564,122.227,707431.46699926,0
+DRI.US,D,20220831,000000,122.653,123.941,121.673,122.554,1060022.6943415,0
+DRI.US,D,20220901,000000,121.791,124.783,121.147,124.753,925987.41508006,0
+DRI.US,D,20220902,000000,126.289,126.73,123.218,124.001,859882.80580783,0
+DRI.US,D,20220906,000000,124.793,125.695,121.217,122.059,1119505.436116,0
+DRI.US,D,20220907,000000,122.435,126.873,121.881,126.854,1138459.5223973,0
+DRI.US,D,20220908,000000,126.22,129.32,125.813,129.241,966380.80681639,0
+DRI.US,D,20220909,000000,129.707,130.618,128.835,129.816,711707.41680422,0
+DRI.US,D,20220912,000000,131.014,132.53,130.321,132.481,884450.33799693,0
+DRI.US,D,20220913,000000,129.093,130.103,127.022,127.507,974881.22544423,0
+DRI.US,D,20220914,000000,127.706,130.643,126.408,129.083,977333.13339424,0
+DRI.US,D,20220915,000000,128.944,131.421,128.33,129.211,838455.61352506,0
+DRI.US,D,20220916,000000,127.517,129.008,126.586,128.468,1706980.1583037,0
+DRI.US,D,20220919,000000,127.507,131.757,127.507,131.292,1600136.9318859,0
+DRI.US,D,20220920,000000,130.846,131.847,129.55,131.51,1355223.7304158,0
+DRI.US,D,20220921,000000,132.471,133.927,129.974,130.053,2018985.1925846,0
+DRI.US,D,20220922,000000,127.795,127.953,123.248,124.278,2585464.7589665,0
+DRI.US,D,20220923,000000,123.337,124.04,119.077,121.247,1880008.7484753,0
+DRI.US,D,20220926,000000,121.247,123.134,119.815,120.028,1398032.6905854,0
+DRI.US,D,20220927,000000,121.98,124.615,121.227,122.425,1460990.9033652,0
+DRI.US,D,20220928,000000,123.178,127.022,122.168,126.527,1133276.0941044,0
+DRI.US,D,20220929,000000,125.427,128.845,123.862,128.112,2093101.6558705,0
+DRI.US,D,20220930,000000,127.141,127.434,124.853,125.14,2158825.7096478,0
+DRI.US,D,20221003,000000,125.883,125.957,122.277,124.238,2334315.2926486,0
+DRI.US,D,20221004,000000,126.814,131.074,126.724,130.985,1786566.7282924,0
+DRI.US,D,20221005,000000,129.429,132.342,129.32,131.856,1514414.0307206,0
+DRI.US,D,20221006,000000,131.232,132.203,128.102,128.3,1556690.0113111,0
+DRI.US,D,20221007,000000,128.11,128.44,124.6,125.69,1211735,0
+DRI.US,D,20221010,000000,125.76,127.21,124.82,126.67,1093741,0
+DRI.US,D,20221011,000000,126.99,129.985,125.1701,128.53,1236514,0
+DRI.US,D,20221012,000000,127.79,131.03,126.975,130.26,1023521,0
+DRI.US,D,20221013,000000,127.7,133.59,126.69,132.97,996451,0
+DRI.US,D,20221014,000000,133.98,134.405,129.81,130.02,932750,0
+DRI.US,D,20221017,000000,131.88,132.8999,131.37,131.94,798161,0
+DRI.US,D,20221018,000000,134.06,134.645,132.55,133.44,1200399,0
+DRI.US,D,20221019,000000,132.99,134.3554,132.4,133,1227564,0
+DRI.US,D,20221020,000000,132.64,134.1,131.54,132.23,997637,0
+DRI.US,D,20221021,000000,132.2,133.8,131.33,133.32,1610155,0
+DRI.US,D,20221024,000000,133.5,135.185,132.22,134,1271234,0
+DRI.US,D,20221025,000000,133.92,136.02,133.675,135.97,1708757,0
+DRI.US,D,20221026,000000,136.3894,141.37,136.14,138.52,1791703,0
+DRI.US,D,20221027,000000,139.72,141.92,139.277,140.73,1254114,0
+DRI.US,D,20221028,000000,140.73,142.61,138.98,142.49,1326420,0
+DRI.US,D,20221031,000000,141.76,144.16,140.6629,143.14,1085628,0
+DRI.US,D,20221101,000000,144.31,144.435,141.02,143.04,1009401,0
+DRI.US,D,20221102,000000,142.75,143.37,139.55,139.71,1258239,0
+DRI.US,D,20221103,000000,138.67,140.48,137.25,139.47,930818,0
+DRI.US,D,20221104,000000,142.38,142.59,139.4,141.34,884828,0
+DRI.US,D,20221107,000000,141.99,141.99,137.78,139.84,1071927,0
+DRI.US,D,20221108,000000,140.77,141.4299,138.58,140.14,859893,0
+DRI.US,D,20221109,000000,139.25,140.55,138.58,139.65,945746,0
+DRI.US,D,20221110,000000,143.83,145.77,142.48,145.33,1294232,0
+DRI.US,D,20221111,000000,146.31,146.31,139.51,141.16,1450005,0
+DRI.US,D,20221114,000000,140.69,143.34,139.67,142.53,1604177,0
+DRI.US,D,20221115,000000,145.06,145.29,142.73,143.1,884682,0
+DRI.US,D,20221116,000000,141.98,145.48,141.12,145.43,1446794,0
+DRI.US,D,20221117,000000,144.24,146.99,144.01,146.05,919897,0
+DRI.US,D,20221118,000000,148.5,149.8,145.7355,147.14,994801,0
+DRI.US,D,20221121,000000,147.08,148.07,146.045,146.7,989284,0
+DRI.US,D,20221122,000000,147.21,148.36,146.36,147.99,839021,0
+DRI.US,D,20221123,000000,148.01,148.73,147.285,148.33,528615,0
+DRI.US,D,20221125,000000,148.58,149.035,147.58,148.39,335996,0
+DRI.US,D,20221128,000000,147.82,149.1185,146.795,146.82,769417,0
+DRI.US,D,20221129,000000,144.55,146.33,144.31,144.96,1179573,0
+DRI.US,D,20221130,000000,145.27,147.42,143.75,146.99,1521226,0
+DRI.US,D,20221201,000000,147.59,148.01,145.52,145.65,1058151,0
+DRI.US,D,20221202,000000,143.97,146.25,143.0911,145.48,863540,0
+DRI.US,D,20221205,000000,144.12,144.42,142.76,143.54,929420,0
+DRI.US,D,20221206,000000,143.61,144.555,141.66,142.86,1167947,0
+DRI.US,D,20221207,000000,142.79,144.62,142.08,142.21,798106,0
+DRI.US,D,20221208,000000,143.43,144.49,142.68,143.77,1263438,0
+DRI.US,D,20221209,000000,143.28,144.32,142.44,142.57,974285,0
+DRI.US,D,20221212,000000,142.8,144.53,140.5,144.49,1371752,0
+DRI.US,D,20221213,000000,147.5,148.15,143.68,145.03,1432203,0
+DRI.US,D,20221214,000000,147.4,147.5,142.5,143.95,1289422,0
+DRI.US,D,20221215,000000,142.98,143.355,140.9,142.86,1586965,0
+DRI.US,D,20221216,000000,132.06,140.7,131.9,139.9,3701101,0
+DRI.US,D,20221219,000000,140.07,140.71,137.5105,138.45,1901547,0
+DRI.US,D,20221220,000000,138.26,140.39,138.1,139.72,1380690,0
+DRI.US,D,20221221,000000,140.6,140.94,138.51,138.55,990514,0
+DRI.US,D,20221222,000000,137.82,138.19,136.21,137.31,840476,0
+DRI.US,D,20221223,000000,137.38,139.35,136.33,138.84,659251,0
+DRI.US,D,20221227,000000,138.94,139.2,137.19,137.74,813023,0
+DRI.US,D,20221228,000000,138.2,139.77,137.95,138.82,911587,0
+DRI.US,D,20221229,000000,139.59,140.41,139.15,140.08,675616,0
+DRI.US,D,20221230,000000,139.62,139.74,137.48,138.33,800155,0
+DRI.US,D,20230103,000000,139.74,140.18,137.93,139.96,1229716,0
+DRI.US,D,20230104,000000,140.5,143.56,139.84,143.03,1229491,0
+DRI.US,D,20230105,000000,143.44,144.85,142.03,144.3,1328813,0
+DRI.US,D,20230106,000000,144.49,147.32,144.38,146.98,1431018,0
+DRI.US,D,20230109,000000,146,148.45,145.9325,148.1,1438419,0
+DRI.US,D,20230110,000000,148.39,150.7,148.11,150.31,1507558,0
+DRI.US,D,20230111,000000,150.81,152.08,149.01,149.65,1427390,0
+DRI.US,D,20230112,000000,150.15,150.72,148.22,148.7,1287230,0
+DRI.US,D,20230113,000000,147.85,149.93,147.26,149.8,649843,0
+DRI.US,D,20230117,000000,148.98,149.92,148.535,149.01,729599,0
+DRI.US,D,20230118,000000,149.69,149.87,146.01,146.48,811975,0
+DRI.US,D,20230119,000000,146.26,146.69,145.25,145.39,1192613,0
+DRI.US,D,20230120,000000,145.97,147.59,145.29,147.38,848606,0
+DRI.US,D,20230123,000000,147.87,148.46,146.99,148.1,652251,0
+DRI.US,D,20230124,000000,148.43,148.43,145.5,145.98,940289,0
+DRI.US,D,20230125,000000,145.22,147.91,144.83,147.78,872742,0
+DRI.US,D,20230126,000000,148.21,149.63,148.15,149.3,802617,0
+DRI.US,D,20230127,000000,150,150,147.86,148.37,852269,0
+DRI.US,D,20230130,000000,148.01,149.56,146.78,146.92,889411,0
+DRI.US,D,20230131,000000,146.69,148.18,146.38,147.97,2240536,0
+DRI.US,D,20230201,000000,148.01,148.49,143.94,147.06,1210952,0
+DRI.US,D,20230202,000000,148.24,149.25,146.79,147.92,1412465,0
+DRI.US,D,20230203,000000,146.5,148.59,145.64,147.42,736332,0
+DRI.US,D,20230206,000000,147.51,149.85,147.51,149.79,1027299,0
+DRI.US,D,20230207,000000,148.7,149.9,147.65,149.59,664124,0
+DRI.US,D,20230208,000000,148.71,149.63,147.785,148.45,696822,0
+DRI.US,D,20230209,000000,149.4,150.73,147.34,147.76,897238,0
+DRI.US,D,20230210,000000,147.5,148,146.36,147.02,1153365,0
+DRI.US,D,20230213,000000,147.42,148.61,144.13,147.84,1110836,0
+DRI.US,D,20230214,000000,147.91,148.07,145.38,146.31,1239604,0
+DRI.US,D,20230215,000000,145.93,146.7,144.98,146.66,1258281,0
+DRI.US,D,20230216,000000,145.47,147.72,144.52,145.76,1306736,0
+DRI.US,D,20230217,000000,145.35,147.05,144.62,146.09,1422822,0
+DRI.US,D,20230221,000000,146.5,148.2,145.65,147.84,1508483,0
+DRI.US,D,20230222,000000,148.58,149.96,146.87,148.91,1224133,0
+DRI.US,D,20230223,000000,149.13,149.91,147.625,148.28,1092186,0
+DRI.US,D,20230224,000000,146.76,147.76,144.19,144.53,1142899,0
+DRI.US,D,20230227,000000,145,145.28,142.43,142.67,923843,0
+DRI.US,D,20230228,000000,142.88,143.66,142.25,142.99,1187470,0
+DRI.US,D,20230301,000000,142.49,143.95,141.751,143.65,971502,0
+DRI.US,D,20230302,000000,143.47,147.415,143,147.14,1046660,0
+DRI.US,D,20230303,000000,147.14,148.26,146.5,147.34,1120835,0
+DRI.US,D,20230306,000000,147.65,148.67,147.2237,148.27,1066847,0
+DRI.US,D,20230307,000000,148.53,149.8,146.21,146.53,1128805,0
+DRI.US,D,20230308,000000,146.6,146.6,143.93,145.73,831877,0
+DRI.US,D,20230309,000000,146.46,147.5,144.46,144.66,1086219,0
+DRI.US,D,20230310,000000,144.91,146.68,143.41,143.97,1073911,0
+DRI.US,D,20230313,000000,142.83,147.45,142.83,146.02,1952736,0
+DRI.US,D,20230314,000000,147.76,149.96,146.05,147.58,2066210,0
+DRI.US,D,20230315,000000,146.25,148.29,145.43,147.76,1922300,0
+DRI.US,D,20230316,000000,146.86,151.13,146.53,150.36,1266918,0
+DRI.US,D,20230317,000000,150.87,151.12,147.57,148.5,4673073,0
+DRI.US,D,20230320,000000,148.69,151.45,148.69,150.63,1500113,0
+DRI.US,D,20230321,000000,151.99,153.69,151.555,152.43,1304825,0
+DRI.US,D,20230322,000000,151.7,154.1407,151.05,151.05,1751989,0
+DRI.US,D,20230323,000000,151.84,153.67,147.75,150.52,2675453,0
+DRI.US,D,20230324,000000,151.47,152.83,149.91,152.58,1608313,0
+DRI.US,D,20230327,000000,153.88,155.035,152.36,153.8,1580440,0
+DRI.US,D,20230328,000000,154.08,155.46,153.19,154.47,1221793,0
+DRI.US,D,20230329,000000,155.01,155.35,153.71,154.67,1190053,0
+DRI.US,D,20230330,000000,154.6,155.25,153.08,153.88,1308185,0
+DRI.US,D,20230331,000000,154.7,155.9,154.1,155.16,1367418,0
+DRI.US,D,20230403,000000,154.7,155.4,153,153.89,1767459,0
+DRI.US,D,20230404,000000,154,154.73,152.72,153.09,1415550,0
+DRI.US,D,20230405,000000,152.94,153.59,151.84,153.06,1306096,0
+DRI.US,D,20230406,000000,151.79,151.79,149.14,149.7,1282217,0
+DRI.US,D,20230410,000000,149.21,151.52,149.0801,151.5,1694905,0
+DRI.US,D,20230411,000000,151.53,154.45,151.47,153.48,1499511,0
+DRI.US,D,20230412,000000,154.28,154.83,151.6,151.74,1461568,0
+DRI.US,D,20230413,000000,152.8,153.81,152.2055,153.47,1171583,0
+DRI.US,D,20230414,000000,153.24,154.695,152.26,152.42,746826,0
+DRI.US,D,20230417,000000,153.13,153.68,150.65,151.75,996737,0
+DRI.US,D,20230418,000000,152.46,153.23,151.76,151.81,736429,0
+DRI.US,D,20230419,000000,151.84,152.217,151.24,151.55,840920,0
+DRI.US,D,20230420,000000,151.34,151.49,149.16,149.93,902781,0
+DRI.US,D,20230421,000000,150.41,151.87,150.2925,151.85,1048161,0
+DRI.US,D,20230424,000000,152,152.25,148.552,149.27,1125601,0
+DRI.US,D,20230425,000000,149.53,149.53,145.9,146.46,1201148,0
+DRI.US,D,20230426,000000,146.82,149.27,146.745,148.52,1220997,0
+DRI.US,D,20230427,000000,149.38,151.31,148.24,151.2,749710,0
+DRI.US,D,20230428,000000,151.39,152.41,150.69,151.93,739691,0
+DRI.US,D,20230501,000000,150.88,152.19,150.41,151.26,1542502,0
+DRI.US,D,20230502,000000,151.46,152.71,149.15,151.83,1140113,0
+DRI.US,D,20230503,000000,151.89,152.2,150.52,151.47,1454327,0
+DRI.US,D,20230504,000000,151.5,153.065,151.14,152.92,1005358,0
+DRI.US,D,20230505,000000,153.32,154.18,152.03,153.09,1225570,0
+DRI.US,D,20230508,000000,152.81,153.95,149.87,150.24,1746739,0
+DRI.US,D,20230509,000000,149.85,151.55,149.7992,150.33,904505,0
+DRI.US,D,20230510,000000,150.56,151.025,147.82,149.06,1346996,0
+DRI.US,D,20230511,000000,148.85,149.115,146.29,147.01,1492114,0
+DRI.US,D,20230512,000000,146.59,148.91,146.59,148.55,1444525,0
+DRI.US,D,20230515,000000,149.3,151.93,148.44,151.89,1216728,0
+DRI.US,D,20230516,000000,151.68,153.42,150.495,153.16,1582283,0
+DRI.US,D,20230517,000000,154.22,158.86,153.645,158.69,1921832,0
+DRI.US,D,20230518,000000,159,162.31,158.7,162.14,2024627,0
+DRI.US,D,20230519,000000,162.76,163.41,160.54,161.41,1621976,0
+DRI.US,D,20230522,000000,161.79,163.42,161.025,161.23,1159460,0
+DRI.US,D,20230523,000000,160.51,161.35,159.615,160.57,1286090,0
+DRI.US,D,20230524,000000,160.58,162.32,159.965,160.46,1283888,0
+DRI.US,D,20230525,000000,161.29,162.185,160.09,161.03,1211288,0
+DRI.US,D,20230526,000000,161.52,163.77,160.5,161.28,1159083,0
+DRI.US,D,20230530,000000,161.51,161.9371,160.05,160.38,1004366,0
+DRI.US,D,20230531,000000,160.14,160.6,158,158.52,1970009,0
+DRI.US,D,20230601,000000,159.95,162.31,158.71,161.73,1328863,0
+DRI.US,D,20230602,000000,162.45,164.43,161.58,164.04,1121918,0
+DRI.US,D,20230605,000000,163.42,163.99,160.92,161.04,1330650,0
+DRI.US,D,20230606,000000,160.42,163.43,159.7,163.07,1502534,0
+DRI.US,D,20230607,000000,163.48,164.98,163.06,164.4,1292141,0
+DRI.US,D,20230608,000000,163.82,164.6,162.64,163.36,1167465,0
+DRI.US,D,20230609,000000,163.4,164.57,161.8,161.91,1045164,0
+DRI.US,D,20230612,000000,162.68,165.15,162.575,164.98,1112840,0
+DRI.US,D,20230613,000000,165.29,166.63,164.91,166.04,1068374,0
+DRI.US,D,20230614,000000,166.78,168.72,166.375,167.64,1256099,0
+DRI.US,D,20230615,000000,167.91,168.98,166.7,166.86,1182879,0
+DRI.US,D,20230616,000000,167.49,168.04,165.28,166.01,1927061,0
+DRI.US,D,20230620,000000,166.07,167.1099,165.1,165.82,1101695,0
+DRI.US,D,20230621,000000,165.41,167.774,165.05,166.41,1518155,0
+DRI.US,D,20230622,000000,161,165.1,159.145,162.13,3009315,0
+DRI.US,D,20230623,000000,161.21,165.545,160.1,161.3,2516566,0
+DRI.US,D,20230626,000000,161.63,162.45,159.56,161.59,1644993,0
+DRI.US,D,20230627,000000,161.41,163.7,160.79,163.39,1131646,0
+DRI.US,D,20230628,000000,162.85,162.94,161.53,162.05,1173486,0
+DRI.US,D,20230629,000000,162.18,165.58,162.18,165.3,1104033,0
+DRI.US,D,20230630,000000,165.26,167.66,165.26,167.08,1155213,0
+DRI.US,D,20230703,000000,166.81,168.38,166.0326,167.45,631010,0
+DRI.US,D,20230705,000000,167,167.91,164.84,164.95,1445561,0
+DRI.US,D,20230706,000000,163.73,164.5,162.33,164.11,1174693,0
+DRI.US,D,20230707,000000,162.68,164.89,161.9307,163.45,928044,0
+DRI.US,D,20230710,000000,163.63,166.5,163.48,165.95,1091167,0
+DRI.US,D,20230711,000000,166.78,167.34,165.99,166.56,850398,0
+DRI.US,D,20230712,000000,167.35,168,166.44,166.86,1029541,0
+DRI.US,D,20230713,000000,167.56,169.3,167.12,168.46,917808,0
+DRI.US,D,20230714,000000,168.48,168.48,166.59,167.44,946480,0
+DRI.US,D,20230717,000000,167.86,169.7217,167.845,169.25,853223,0
+DRI.US,D,20230718,000000,167.42,170.41,166.06,170.09,951221,0
+DRI.US,D,20230719,000000,170.71,172.05,169.78,171.45,904583,0
+DRI.US,D,20230720,000000,171.96,172.825,170.66,172.18,1002681,0
+DRI.US,D,20230721,000000,173.06,173.06,170.34,170.37,1140945,0
+DRI.US,D,20230724,000000,170.88,171.36,169.18,170.08,1088615,0
+DRI.US,D,20230725,000000,169.25,170.06,167.13,167.82,1033616,0
+DRI.US,D,20230726,000000,168.02,169.2,167.08,169.02,881957,0
+DRI.US,D,20230727,000000,168.62,171.3,168.34,170.26,904714,0
+DRI.US,D,20230728,000000,171.44,172.145,167.09,167.52,921663,0
+DRI.US,D,20230731,000000,167.84,169.73,167.6,168.92,2898475,0
+DRI.US,D,20230801,000000,168.5,168.64,166.12,166.38,1380481,0
+DRI.US,D,20230802,000000,165.17,166.33,164.11,164.13,1107889,0
+DRI.US,D,20230803,000000,163.38,164.045,162.39,162.93,1248141,0
+DRI.US,D,20230804,000000,163.58,163.94,161.92,162.45,1002522,0
+DRI.US,D,20230807,000000,162.99,164.99,162.61,164.79,1027955,0
+DRI.US,D,20230808,000000,163.98,165.54,163.63,164.79,1091757,0
+DRI.US,D,20230809,000000,164.53,165.1,163.62,163.93,741947,0
+DRI.US,D,20230810,000000,164.32,166.3175,163.27,163.57,689601,0
+DRI.US,D,20230811,000000,163.06,163.185,159.615,160.49,1169099,0
+DRI.US,D,20230814,000000,160.1,161.29,159.695,161.26,1238586,0
+DRI.US,D,20230815,000000,160.41,162.11,160.23,161.73,901621,0
+DRI.US,D,20230816,000000,161.32,162.17,159.85,160.32,914246,0
+DRI.US,D,20230817,000000,161.06,161.5,158.485,158.89,1238585,0
+DRI.US,D,20230818,000000,158,159.47,157.7,158.47,2383014,0
+DRI.US,D,20230821,000000,158.73,159.01,154.175,155.29,1372991,0
+DRI.US,D,20230822,000000,155.41,156.29,154.31,156.01,936251,0
+DRI.US,D,20230823,000000,156.06,157.19,154.77,156.3,814862,0
+DRI.US,D,20230824,000000,155.89,156.91,155.23,155.58,523894,0
+DRI.US,D,20230825,000000,156.33,156.58,155.51,155.99,694887,0
+DRI.US,D,20230828,000000,155.88,156.4,154.565,155.16,942704,0
+DRI.US,D,20230829,000000,154.36,155.95,154.36,155.82,907899,0
+DRI.US,D,20230830,000000,155.88,157.49,155.88,157.14,682900,0
+DRI.US,D,20230831,000000,157.43,157.5,155.47,155.51,873868,0
+DRI.US,D,20230901,000000,156.26,157.16,154.05,155.56,866448,0
+DRI.US,D,20230905,000000,155.41,155.41,150.18,150.7,1320386,0
+DRI.US,D,20230906,000000,150.81,151.47,148.86,148.95,1353847,0
+DRI.US,D,20230907,000000,148.9,150.52,148.69,149.86,1141317,0
+DRI.US,D,20230908,000000,149.83,150.97,149.165,149.44,862624,0
+DRI.US,D,20230911,000000,149.78,150.13,147.58,148.09,1293721,0
+DRI.US,D,20230912,000000,148,149.84,147.25,149.74,1081390,0
+DRI.US,D,20230913,000000,148.99,150.02,148.03,148.81,1150934,0
+DRI.US,D,20230914,000000,149.52,151.94,148.85,151.82,955315,0
+DRI.US,D,20230915,000000,151,151.155,149.845,150.06,1329921,0
+DRI.US,D,20230918,000000,150.51,151.08,148.5,149.1,1233785,0
+DRI.US,D,20230919,000000,148.74,149.87,148.3,149.71,1323702,0
+DRI.US,D,20230920,000000,150.34,151.995,149.1,149.46,1937034,0
+DRI.US,D,20230921,000000,149.53,150.94,145.25,145.49,2465096,0
+DRI.US,D,20230922,000000,145.55,145.8367,143.37,143.5,1632965,0
+DRI.US,D,20230925,000000,142.59,143.79,141.12,141.27,1356183,0
+DRI.US,D,20230926,000000,140.64,142.49,140.64,141.36,1430828,0
+DRI.US,D,20230927,000000,141.58,142.56,140.18,141.43,1199376,0
+DRI.US,D,20230928,000000,141.8,143.89,140.84,143.1,925236,0
+DRI.US,D,20230929,000000,143.99,144.59,143.017,143.22,989386,0
+DRI.US,D,20231002,000000,142.7,143.5,141.75,142.41,1178919,0
+DRI.US,D,20231003,000000,141.1,142.06,139.24,139.83,1317713,0
+DRI.US,D,20231004,000000,140.32,141.66,139.67,141.2,983879,0
+DRI.US,D,20231005,000000,141.55,142.23,140.82,141.11,986255,0
+DRI.US,D,20231006,000000,139.41,139.86,136.41,136.94,1597821,0
+DRI.US,D,20231009,000000,135.94,137.49,135.14,137.08,1209547,0
+DRI.US,D,20231010,000000,137.51,138.88,137.04,138.21,989756,0
+DRI.US,D,20231011,000000,138.3,138.535,136.275,137.52,1125791,0
+DRI.US,D,20231012,000000,138.01,138.01,133.75,134.25,1102329,0
+DRI.US,D,20231013,000000,133.91,134.77,133.36,134,1340028,0
+DRI.US,D,20231016,000000,135.61,139.02,134.93,138.81,1576433,0
+DRI.US,D,20231017,000000,138.86,141.25,138.29,140.81,1160687,0
+DRI.US,D,20231018,000000,140.29,141.78,140.07,140.72,1084462,0
+DRI.US,D,20231019,000000,142.29,144.21,141.23,142.26,1338937,0
+DRI.US,D,20231020,000000,142.38,142.5,140.62,140.67,812470,0
+DRI.US,D,20231023,000000,140.11,142.55,139.42,141.78,1179887,0
+DRI.US,D,20231024,000000,142.7,143.165,141.025,142.09,1191668,0
+DRI.US,D,20231025,000000,142.01,143.11,141.71,142.2,1160782,0
+DRI.US,D,20231026,000000,143.29,143.95,141.9,142.19,917798,0
+DRI.US,D,20231027,000000,142.62,145.525,142.37,142.49,1031192,0
+DRI.US,D,20231030,000000,143.51,144.77,142.655,143.35,1142110,0
+DRI.US,D,20231031,000000,144.1,145.88,142.885,145.53,1049911,0
+DRI.US,D,20231101,000000,146.65,146.92,144.58,145.66,1337848,0
+DRI.US,D,20231102,000000,146.69,148.23,146.445,146.88,894613,0
+DRI.US,D,20231103,000000,147.48,151.15,147.43,150.71,1119061,0
+DRI.US,D,20231106,000000,149.77,150.86,148.69,149.29,1587178,0
+DRI.US,D,20231107,000000,149.28,149.28,147.89,148.54,624524,0
+DRI.US,D,20231108,000000,148.62,149.46,147.28,147.67,789265,0
+DRI.US,D,20231109,000000,148.32,149.09,147.53,148.16,540485,0
+DRI.US,D,20231110,000000,148.57,150.32,148,150.1,756189,0
+DRI.US,D,20231113,000000,149.74,151.56,149.66,151.25,781710,0
+DRI.US,D,20231114,000000,152.48,154.86,152.0373,154.79,800481,0
+DRI.US,D,20231115,000000,155,155.97,154.83,155.82,902076,0
+DRI.US,D,20231116,000000,156.04,157.32,155.2,155.68,813837,0
+DRI.US,D,20231117,000000,156.38,156.47,155.55,155.86,784545,0
+DRI.US,D,20231120,000000,155.37,155.82,153.53,154.03,801033,0
+DRI.US,D,20231121,000000,154.21,155.46,153.745,154.84,641389,0
+DRI.US,D,20231122,000000,155.76,158.7,155.75,156.47,769332,0
+DRI.US,D,20231124,000000,156.41,157.25,155.37,156.01,399398,0
+DRI.US,D,20231127,000000,155.7,157.48,155.55,156.74,757064,0
+DRI.US,D,20231128,000000,156.55,156.7,154.99,155.43,754708,0
+DRI.US,D,20231129,000000,156.26,156.26,154.475,155.73,785248,0
+DRI.US,D,20231130,000000,155.63,156.69,154.02,156.47,767339,0
+DRI.US,D,20231201,000000,156.48,160.21,156.19,159.91,803319,0
+DRI.US,D,20231204,000000,159.5,161.66,159.01,161,1026513,0
+DRI.US,D,20231205,000000,160.63,161.3357,159.59,160.04,725093,0
+DRI.US,D,20231206,000000,161.1,162.5,160.905,161.26,749486,0
+DRI.US,D,20231207,000000,161.79,161.79,160.28,161.09,810059,0
+DRI.US,D,20231208,000000,161.04,161.37,158.57,158.95,781354,0
+DRI.US,D,20231211,000000,160.08,161.62,158.78,161.2,978712,0
+DRI.US,D,20231212,000000,161.6,162.1347,160.335,161.08,785728,0
+DRI.US,D,20231213,000000,158.93,162.82,158.93,162.46,967471,0
+DRI.US,D,20231214,000000,163.69,164.28,161.54,163.09,1892875,0
+DRI.US,D,20231215,000000,155.4,163.16,153.51,162.49,3402940,0
+DRI.US,D,20231218,000000,163.16,167.24,162.25,167.17,1447964,0
+DRI.US,D,20231219,000000,167.78,168.3,164.995,165.46,1175913,0
+DRI.US,D,20231220,000000,164.96,165.325,161.93,162.14,1073219,0
+DRI.US,D,20231221,000000,163.71,163.71,161.63,162.21,825979,0
+DRI.US,D,20231222,000000,162.09,162.5,161,161.84,745839,0
+DRI.US,D,20231226,000000,161.75,164.1,161.75,163.99,622504,0
+DRI.US,D,20231227,000000,164.12,164.12,162.465,163.55,812582,0
+DRI.US,D,20231228,000000,163.63,164.74,163.475,164.27,744463,0
+DRI.US,D,20231229,000000,164.19,164.705,163.5721,164.3,772216,0
+DRI.US,D,20240102,000000,163.43,165.67,162.19,162.28,1298494,0
+DRI.US,D,20240103,000000,162.76,163,160.31,160.4,1146272,0
+DRI.US,D,20240104,000000,160.45,161.655,160.275,161,1024538,0
+DRI.US,D,20240105,000000,161.15,162.18,160.76,162.08,1003358,0
+DRI.US,D,20240108,000000,162.37,164.06,160.795,163.95,1297712,0
+DRI.US,D,20240109,000000,161,162.02,160.335,161.6,888531,0
+DRI.US,D,20240110,000000,161.49,161.85,159.285,161.04,881596,0
+DRI.US,D,20240111,000000,160.67,161.13,156.74,159.99,1161857,0
+DRI.US,D,20240112,000000,160.29,160.29,157,157.13,976569,0
+DRI.US,D,20240116,000000,156.53,157.23,154.74,157.17,1428597,0
+DRI.US,D,20240117,000000,156.49,158.37,155.66,157.71,904861,0
+DRI.US,D,20240118,000000,158.43,160.21,157.15,159.92,848633,0
+DRI.US,D,20240119,000000,160.36,160.36,157.655,159.24,1004551,0
+DRI.US,D,20240122,000000,159.63,161.9275,159.02,161.59,1119274,0
+DRI.US,D,20240123,000000,162.16,163.065,160.82,161.66,794225,0
+DRI.US,D,20240124,000000,162.06,162.59,159.98,161.66,1184457,0
+DRI.US,D,20240125,000000,162.21,162.91,161.11,162.12,851369,0
+DRI.US,D,20240126,000000,162.5,162.91,160.61,160.99,556066,0
+DRI.US,D,20240129,000000,161.08,163.62,160.58,163.62,889735,0
+DRI.US,D,20240130,000000,163.22,163.965,162.2,163.79,1004149,0
+DRI.US,D,20240131,000000,164.86,165.68,162.24,162.58,1033719,0
+DRI.US,D,20240201,000000,163.23,167.23,162.515,167.23,1108280,0
+DRI.US,D,20240202,000000,166.39,167.415,164.3,166.52,881070,0
+DRI.US,D,20240205,000000,165.39,165.605,162.91,164.51,845416,0
+DRI.US,D,20240206,000000,164.43,167.68,163.94,165.92,1065789,0
+DRI.US,D,20240207,000000,166.76,168.32,165.95,166.04,978173,0
+DRI.US,D,20240208,000000,167.04,169,166.06,168.18,586414,0
+DRI.US,D,20240209,000000,167.96,168.495,167.1601,167.66,574786,0
+DRI.US,D,20240212,000000,167.5,167.94,164.8,165.35,1081689,0
+DRI.US,D,20240213,000000,163.34,163.34,160.85,162.29,976935,0
+DRI.US,D,20240214,000000,162.61,162.61,160,161.15,877838,0
+DRI.US,D,20240215,000000,161.77,163.165,160.54,162.38,787272,0
+DRI.US,D,20240216,000000,161.82,165.36,161.761,162.46,998696,0
+DRI.US,D,20240220,000000,161.88,167.04,161.88,165.31,1567464,0
+DRI.US,D,20240221,000000,165.46,167.595,165.445,166.44,964139,0
+DRI.US,D,20240222,000000,167.6,168.91,166.975,168.47,1283454,0
+DRI.US,D,20240223,000000,168.04,169.815,168.04,169.51,872637,0
+DRI.US,D,20240226,000000,170,170.95,169.4401,169.54,1147651,0
+DRI.US,D,20240227,000000,169.69,170.81,168.9835,169.53,1335995,0
+DRI.US,D,20240228,000000,169.47,170.93,169.09,170.45,941723,0
+DRI.US,D,20240229,000000,171.42,171.42,168.865,170.71,1544066,0
+DRI.US,D,20240301,000000,170.62,171.35,169.04,171.29,866078,0
+DRI.US,D,20240304,000000,172.5,176.835,171.975,174.05,1542044,0
+DRI.US,D,20240305,000000,173.8,176.08,173.435,174.41,898962,0
+DRI.US,D,20240306,000000,174.02,176.055,173.805,175.89,799506,0
+DRI.US,D,20240307,000000,175.93,176.105,172.32,173.19,1275336,0
+DRI.US,D,20240308,000000,172.75,173.645,171.21,171.57,870479,0
+DRI.US,D,20240311,000000,170.9,172.58,170.36,171.81,853892,0
+DRI.US,D,20240312,000000,171.38,172.96,171.225,172.32,805342,0
+DRI.US,D,20240313,000000,172.8,175.41,172.8,174.57,1080484,0
+DRI.US,D,20240314,000000,174.41,174.7,170.75,171.77,889892,0
+DRI.US,D,20240315,000000,170.92,173.8,170.92,171.96,2552517,0
+DRI.US,D,20240318,000000,171,173.745,171,172.87,1195942,0
+DRI.US,D,20240319,000000,173.14,174.425,172.66,174.09,1121455,0
+DRI.US,D,20240320,000000,174.28,175.12,173.81,174.58,1359272,0
+DRI.US,D,20240321,000000,164.73,168.08,162.21,163.24,3892119,0
+DRI.US,D,20240322,000000,164.1,165.67,162.535,165.11,1675947,0
+DRI.US,D,20240325,000000,164.21,164.84,162.05,162.7,2116154,0
+DRI.US,D,20240326,000000,163.39,164.775,162.37,163.5,1309280,0
+DRI.US,D,20240327,000000,163.85,166.98,163.85,166.97,1129140,0
+DRI.US,D,20240328,000000,167.45,168,166.91,167.15,975000,0
+DRI.US,D,20240401,000000,166.7,167.76,165.21,167.24,1478891,0
+DRI.US,D,20240402,000000,166.74,167.16,163.475,163.98,1071979,0
+DRI.US,D,20240403,000000,163.99,164.605,162.7,162.98,1230662,0
+DRI.US,D,20240404,000000,163.88,165.5,157.99,158.51,1827459,0
+DRI.US,D,20240405,000000,158.1,158.16,156.25,156.35,1467803,0
+DRI.US,D,20240408,000000,156.42,158.77,156.42,157.94,1484583,0
+DRI.US,D,20240409,000000,156.88,158.4,156.22,158.31,927093,0
+DRI.US,D,20240410,000000,156.63,156.63,154.8901,155.9,1089869,0
+DRI.US,D,20240411,000000,156.26,156.41,153.31,155.01,1290615,0
+DRI.US,D,20240412,000000,154.31,154.5599,151.54,153.05,1423531,0
+DRI.US,D,20240415,000000,153.64,155.265,153.41,154.06,1126647,0
+DRI.US,D,20240416,000000,153.94,155.005,152.435,154.14,1066502,0
+DRI.US,D,20240417,000000,154.77,155.23,152.28,152.97,1093802,0
+DRI.US,D,20240418,000000,154.01,154.01,152.06,152.29,890347,0
+DRI.US,D,20240419,000000,152.39,153.81,152.275,152.57,960601,0
+DRI.US,D,20240422,000000,153.27,155.24,152.68,154.55,1235387,0
+DRI.US,D,20240423,000000,155.39,156.35,154.6,155.9,876714,0
+DRI.US,D,20240424,000000,155.45,156.92,155.33,156.61,969954,0
+DRI.US,D,20240425,000000,156.27,157.31,154.75,156.54,1550668,0
+DRI.US,D,20240426,000000,155.83,158.19,155.81,156.1,886615,0
+DRI.US,D,20240429,000000,156.91,157.03,155.12,155.49,970147,0
+DRI.US,D,20240430,000000,154.58,155.3,153.27,153.41,1329734,0
+DRI.US,D,20240501,000000,152.5,153,149.74,151.15,1556857,0
+DRI.US,D,20240502,000000,151.69,151.69,147.46,147.86,2574655,0
+DRI.US,D,20240503,000000,148.79,149.78,147.77,149.25,1864340,0
+DRI.US,D,20240506,000000,149.7,150.38,147.225,147.48,1545207,0
+DRI.US,D,20240507,000000,147.66,148.6817,146.25,147.03,1557809,0
+DRI.US,D,20240508,000000,146.25,148.05,145.77,147.98,1226027,0
+DRI.US,D,20240509,000000,148.05,148.39,146.3607,146.92,950078,0
+DRI.US,D,20240510,000000,147.27,149.295,147.27,148.25,1082397,0
+DRI.US,D,20240513,000000,148.58,150.01,148.06,149.06,1354728,0
+DRI.US,D,20240514,000000,150.19,151.46,148.03,148.94,1119786,0
+DRI.US,D,20240515,000000,149.29,151.93,148.96,151.78,1181533,0
+DRI.US,D,20240516,000000,152.22,152.795,150.92,151.42,1056863,0
+DRI.US,D,20240517,000000,153.07,154.09,151.735,154,1191434,0
+DRI.US,D,20240520,000000,154.08,154.4225,151.9,151.98,969374,0
+DRI.US,D,20240521,000000,152.24,152.27,149.5,149.69,942669,0
+DRI.US,D,20240522,000000,149.16,149.6,148.21,148.71,1189926,0
+DRI.US,D,20240523,000000,148.76,148.8,146.63,147.66,921188,0
+DRI.US,D,20240524,000000,148.28,148.5548,147.15,147.6,843680,0
+DRI.US,D,20240528,000000,147.52,149.72,147.18,148.32,1348682,0
+DRI.US,D,20240529,000000,147.41,148.41,145.75,145.98,964074,0
+DRI.US,D,20240530,000000,146.74,148.42,146.22,148.05,753900,0
+DRI.US,D,20240531,000000,148.11,150.47,147.6115,150.39,1532535,0
+DRI.US,D,20240603,000000,149.85,152.44,149.3825,151.14,932190,0
+DRI.US,D,20240604,000000,150.48,151.46,149.63,149.81,790532,0
+DRI.US,D,20240605,000000,149.72,150.9999,147.74,150.61,822640,0
+DRI.US,D,20240606,000000,150.25,151.37,149.6,150.11,710623,0
+DRI.US,D,20240607,000000,149.21,150.63,148.23,148.54,937500,0
+DRI.US,D,20240610,000000,148.4,148.855,147.25,147.68,930317,0
+DRI.US,D,20240611,000000,147.02,147.16,145.76,146.61,920322,0
+DRI.US,D,20240612,000000,147.64,148.88,146.86,147.19,1320160,0
+DRI.US,D,20240613,000000,145.59,147.64,145.31,147.48,1208256,0
+DRI.US,D,20240614,000000,146.82,148.8,146.19,148.78,1229208,0
+DRI.US,D,20240617,000000,148.81,154.55,148.59,153.58,2551210,0
+DRI.US,D,20240618,000000,153.49,154.86,151.67,151.96,2335369,0
+DRI.US,D,20240620,000000,157.48,158,151.81,154.29,2727622,0
+DRI.US,D,20240621,000000,155,155,151.75,153.28,2668375,0
+DRI.US,D,20240624,000000,153.31,154.94,152.3,154.13,1605122,0
+DRI.US,D,20240625,000000,154.33,155.03,152.46,153.09,1009669,0
+DRI.US,D,20240626,000000,152.18,152.385,150.255,152.13,959280,0
+DRI.US,D,20240627,000000,152.35,153.11,150.46,152.12,1104479,0
+DRI.US,D,20240628,000000,152.4,153.75,150.95,151.32,1701216,0
+DRI.US,D,20240701,000000,151.81,151.81,147.71,148.33,898901,0
+DRI.US,D,20240702,000000,148.68,149,146.53,146.77,1066312,0
+DRI.US,D,20240703,000000,145.54,146.675,144.67,145.42,603932,0
+DRI.US,D,20240705,000000,145.13,145.5,144.245,145.22,952820,0
+DRI.US,D,20240708,000000,146.28,146.561,144.5,144.79,910710,0
+DRI.US,D,20240709,000000,144.5,144.96,140.19,140.29,1517400,0
+DRI.US,D,20240710,000000,138.98,139.2,136.92,138.06,2387003,0
+DRI.US,D,20240711,000000,136.03,140.48,135.865,139.96,1473626,0
+DRI.US,D,20240712,000000,140.72,142.95,140.21,142.27,1226861,0
+DRI.US,D,20240715,000000,142.9,144.11,142.19,143.27,1299874,0
+DRI.US,D,20240716,000000,143.43,145.82,142.57,145.32,1190468,0
+DRI.US,D,20240717,000000,144.85,148.66,144.85,147.35,1171111,0
+DRI.US,D,20240718,000000,145.61,146.2,141.68,142.87,1681721,0
+DRI.US,D,20240719,000000,143.36,143.36,141.19,142.86,1008444,0
+DRI.US,D,20240722,000000,142.89,143.71,139.98,143.6,1320515,0
+DRI.US,D,20240723,000000,142.54,143.8,140.14,140.2,1477873,0
+DRI.US,D,20240724,000000,140.06,140.15,138.21,139.43,1430945,0
+DRI.US,D,20240725,000000,139.64,142.37,139.12,141.9,1352119,0
+DRI.US,D,20240726,000000,143,143.72,141.88,142.27,1185667,0
+DRI.US,D,20240729,000000,142.25,146.81,141.02,146.75,1486116,0
+DRI.US,D,20240730,000000,146.86,148.92,145.67,148.14,1180563,0
+DRI.US,D,20240731,000000,148.11,148.22,146.03,146.29,1841485,0
+DRI.US,D,20240801,000000,147.03,147.26,142.87,145.35,1613776,0
+DRI.US,D,20240802,000000,145,145,141.22,144.03,2066736,0
+DRI.US,D,20240805,000000,141.8,143.05,140.1,141.22,1662190,0
+DRI.US,D,20240806,000000,141.91,144.56,141.64,143.47,1203033,0
+DRI.US,D,20240807,000000,142.96,145.26,141.66,141.86,1665596,0
+DRI.US,D,20240808,000000,141.84,145,141.6101,144.49,936525,0
+DRI.US,D,20240809,000000,144.67,144.81,142.68,143.1,954324,0
+DRI.US,D,20240812,000000,143.19,143.6341,141.56,142.08,601255,0
+DRI.US,D,20240813,000000,142.47,145.06,142.17,144.2,760743,0
+DRI.US,D,20240814,000000,143.44,143.44,140.5,140.82,1063791,0
+DRI.US,D,20240815,000000,142.19,144.87,141.82,144.25,955544,0
+DRI.US,D,20240816,000000,143.84,144.66,143.08,143.36,768076,0
+DRI.US,D,20240819,000000,143.92,149.86,143.91,149.68,1517251,0
+DRI.US,D,20240820,000000,151.5,157.3,151,155.15,3235723,0
+DRI.US,D,20240821,000000,155.77,156.3,154.73,155.63,1195996,0
+DRI.US,D,20240822,000000,155.69,156.58,153.23,153.9,902063,0
+DRI.US,D,20240823,000000,154.96,156.03,153.745,154.07,969386,0
+DRI.US,D,20240826,000000,154.39,157.11,154.39,156.2,962748,0
+DRI.US,D,20240827,000000,155.92,156.87,155.31,156.74,767893,0
+DRI.US,D,20240828,000000,156.13,157.89,155.64,156.96,1274967,0
+DRI.US,D,20240829,000000,157.5,158.74,155.78,156.75,1308827,0
+DRI.US,D,20240830,000000,156.88,158.65,156.88,158.15,1103482,0
+DRI.US,D,20240903,000000,157.79,159.2886,157.3,158.25,1064171,0
+DRI.US,D,20240904,000000,158.24,159.745,157.995,159.35,1002658,0
+DRI.US,D,20240905,000000,160,160.39,157.58,157.94,1208511,0
+DRI.US,D,20240906,000000,158.98,160.64,156.9514,157.43,1150677,0
+DRI.US,D,20240909,000000,156.56,157.5,155.41,156.71,1203195,0
+DRI.US,D,20240910,000000,156.97,157.8,155.01,155.61,841928,0
+DRI.US,D,20240911,000000,155.59,157.61,153.98,157.44,1273223,0
+DRI.US,D,20240912,000000,157.9,159.2,156.47,158.51,592730,0
+DRI.US,D,20240913,000000,159,160.94,158.91,160.25,1034211,0
+DRI.US,D,20240916,000000,161.31,162.54,159.7,160.14,1430359,0
+DRI.US,D,20240917,000000,160.66,162.7099,160.59,161.53,1114905,0
+DRI.US,D,20240918,000000,162.33,162.49,158.98,159.14,1256301,0
+DRI.US,D,20240919,000000,173.51,173.7417,167.18,172.27,3660874,0
+DRI.US,D,20240920,000000,172.67,172.67,169,170.17,2870952,0
+DRI.US,D,20240923,000000,172.01,173.2732,170.78,172.74,1801019,0
+DRI.US,D,20240924,000000,173,173.75,171.02,171.11,1219394,0
+DRI.US,D,20240925,000000,171.35,171.35,167.71,168.11,2012172,0
+DRI.US,D,20240926,000000,168.88,169.53,167.16,167.95,1301475,0
+DRI.US,D,20240927,000000,168.06,168.3399,165.92,166.71,1447850,0
+DRI.US,D,20240930,000000,166.85,167.305,163.17,164.13,1357292,0
+DRI.US,D,20241001,000000,164.17,164.96,162.97,164.12,1345258,0
+DRI.US,D,20241002,000000,162.73,163.35,160.8,162.7,1371332,0
+DRI.US,D,20241003,000000,161.67,162.35,160.19,161.84,1149011,0
+DRI.US,D,20241004,000000,163.15,164.86,163.1,164.84,1039301,0
+DRI.US,D,20241007,000000,163.08,163.54,158.49,159.55,1269177,0
+DRI.US,D,20241008,000000,161.34,161.34,158.82,159.13,1024054,0
+DRI.US,D,20241009,000000,158.99,159.26,157.69,158.56,1179992,0
+DRI.US,D,20241010,000000,156.78,157.85,155.18,155.93,931170,0
+DRI.US,D,20241011,000000,156.64,157.99,156.46,156.72,889496,0
+DRI.US,D,20241014,000000,156.43,157.5484,155.9,156.94,989585,0
+DRI.US,D,20241015,000000,157.18,161.56,157.01,160.14,1332271,0
+DRI.US,D,20241016,000000,160.09,163.13,159.82,162.93,1127461,0
+DRI.US,D,20241017,000000,162.45,164.33,161.805,164.27,911213,0
+DRI.US,D,20241018,000000,164.85,164.85,163.025,164.59,723449,0
+DRI.US,D,20241021,000000,164.66,165.65727,163.5,164.04,1184729,0
+DRI.US,D,20241022,000000,162.34,162.34,160.39,161.12,774366,0
+DRI.US,D,20241023,000000,160.3,163.23,159.05,162.36,1373373,0
+DRI.US,D,20241024,000000,163.28,163.8102,161.57,162.57,788816,0
+DRI.US,D,20241025,000000,162.63,162.93,159.63,159.92,691387,0
+DRI.US,D,20241028,000000,162.01,163,160.22,162.2,937084,0
+DRI.US,D,20241029,000000,161.05,162.737,159.5,161.94,864815,0
+DRI.US,D,20241030,000000,162.81,163.525,159.78,160.21,761638,0
+DRI.US,D,20241031,000000,159.8,161.75,159.31,160.02,1112913,0
+DRI.US,D,20241101,000000,160.33,161.04,159.48,159.65,747657,0
+DRI.US,D,20241104,000000,159.22,160.23,157.89,158.77,813434,0
+DRI.US,D,20241105,000000,159.05,161.85,157.94,161.38,1041193,0
+DRI.US,D,20241106,000000,166.74,174.3175,166.6,170.95,1989034,0
+DRI.US,D,20241107,000000,170.56,170.8,167.8,168.48,1056379,0
+DRI.US,D,20241108,000000,168.47,170.59,167.8301,168.44,920023,0
+DRI.US,D,20241111,000000,169.515,171.66,168.69,169.25,1327311,0
+DRI.US,D,20241112,000000,170.57,172.1,165.63,167.08,1193737,0
+DRI.US,D,20241113,000000,167.76,170.81,166.75,169.68,1311656,0
+DRI.US,D,20241114,000000,169.15,171.21,168.27,168.69,889572,0
+DRI.US,D,20241115,000000,168.575,169.44,166.33,166.78,1979507,0
+DRI.US,D,20241118,000000,166.675,168.1875,163.9,164.45,1112115,0
+DRI.US,D,20241119,000000,162.445,163.66,160.32,160.85,1279148,0
+DRI.US,D,20241120,000000,160.485,163.06,159.4,162.59,1473096,0
+DRI.US,D,20241121,000000,161.8,164.8,161.31,164.56,1252984,0
+DRI.US,D,20241122,000000,164.18,168.47,163.815,167.69,1270781,0
+DRI.US,D,20241125,000000,170.85,177.58,170.85,175.22,1920888,0
+DRI.US,D,20241126,000000,174.33,175.07,171.32,173.85,996188,0
+DRI.US,D,20241127,000000,174.79,176.91,174.32,174.98,714222,0
+DRI.US,D,20241129,000000,174.82,177.67,174.82,176.27,541650,0
+DRI.US,D,20241202,000000,175.485,175.73,171.8,172,1148741,0
+DRI.US,D,20241203,000000,172.08,172.08,169.95,170.77,953356,0
+DRI.US,D,20241204,000000,170.415,171.75,170.16,171.22,768170,0
+DRI.US,D,20241205,000000,172.38,173.14,171.16,171.17,716152,0
+DRI.US,D,20241206,000000,172.29,173.05,169.58,169.75,1112528,0
+DRI.US,D,20241209,000000,169.54,169.78,166.15,168.64,1376444,0
+DRI.US,D,20241210,000000,167.385,170.85,165.01,168.31,1284307,0
+DRI.US,D,20241211,000000,168.1745,169.87,167.615,167.83,810033,0
+DRI.US,D,20241212,000000,167.83,168.8,164.38,164.99,1512191,0
+DRI.US,D,20241213,000000,164.99,166.99,164.39,166.69,1472751,0
+DRI.US,D,20241216,000000,166.78,171.61,166.51,167.57,1809784,0
+DRI.US,D,20241217,000000,166.9,168.93,164.24,165.46,2161875,0
+DRI.US,D,20241218,000000,165,165.99,159.67,159.87,2673159,0
+DRI.US,D,20241219,000000,177.715,188.82,176.84,183.44,4766160,0
+DRI.US,D,20241220,000000,183.37,188.879,181.08,187.59,4153238,0
+DRI.US,D,20241223,000000,187.59,188.475,180.484,184.79,2048980,0
+DRI.US,D,20241224,000000,185.32,186.79,183.34,186.65,626783,0
+DRI.US,D,20241226,000000,185.89,188.95,185.01,188.66,1209760,0
+DRI.US,D,20241227,000000,186.84,189.18,186.84,187.58,872848,0
+DRI.US,D,20241230,000000,185.7516,187.83,184.85,186.77,928871,0
+DRI.US,D,20241231,000000,187.02,188.46,185.895,186.69,834082,0
+DRI.US,D,20250102,000000,187.56,188.52,184.88,186.51,872626,0
+DRI.US,D,20250103,000000,187.045,188.21,185.92,187.72,1129387,0
+DRI.US,D,20250106,000000,187.06,187.72,183.53,183.96,1670897,0
+DRI.US,D,20250107,000000,185.35,186.275,183.68,184.34,1145622,0
+DRI.US,D,20250108,000000,185.45,185.45,181.92,183.73,1122289,0
+DRI.US,D,20250110,000000,180.4,182.535,179.15,180.02,1293274,0
+DRI.US,D,20250113,000000,179.5,182.89,179,182.77,1091135,0
+DRI.US,D,20250114,000000,183.94,185.28,181.97,182.04,1228082,0
+DRI.US,D,20250115,000000,185.04,185.04,180.79,180.83,880154,0
+DRI.US,D,20250116,000000,180.7,182.43,179.86,181.06,763251,0
+DRI.US,D,20250117,000000,182.13,183.14,181.01,181.75,940546,0
+DRI.US,D,20250121,000000,183,187.81,182.375,186.49,1839180,0
+DRI.US,D,20250122,000000,187.66,187.66,184.97,185.65,1047048,0
+DRI.US,D,20250123,000000,185.24,186.44,183.545,186.17,968022,0
+DRI.US,D,20250124,000000,185.12,188.51,184.02,187.61,1304853,0
+DRI.US,D,20250127,000000,188.3,193.125,188,192.62,1353820,0
+DRI.US,D,20250128,000000,191.725,194.7,191.48,192.4,931949,0
+DRI.US,D,20250129,000000,192.52,194.85,192.52,193.8,857544,0
+DRI.US,D,20250130,000000,194.57,196.65,194.09,196.19,769742,0
+DRI.US,D,20250131,000000,195.855,196.8,195.01,195.24,1508889,0
+DRI.US,D,20250203,000000,192.99,199.95,191.744,198.67,1324354,0
+DRI.US,D,20250204,000000,199.4495,200.9,197.24,199.56,868414,0
+DRI.US,D,20250205,000000,199.15,201.09,196.5401,200.42,974287,0
+DRI.US,D,20250206,000000,201.13,201.94,199.08,200.43,733096,0
+DRI.US,D,20250207,000000,199.63,200.01,197.04,197.22,775410,0
+DRI.US,D,20250210,000000,198.17,198.272,193.75,195.31,882951,0
+DRI.US,D,20250211,000000,194.1325,194.915,192.14,194.17,895457,0
+DRI.US,D,20250212,000000,193.13,195.47,192.08,194.81,798009,0
+DRI.US,D,20250213,000000,195.33,196.31,192.615,193.46,908315,0
+DRI.US,D,20250214,000000,193.39,194.08,190.22,191.19,1149022,0
+DRI.US,D,20250218,000000,191.42,200.66,190.6804,200.4,1928574,0
+DRI.US,D,20250219,000000,198.74,199.18,195.58,196.85,1551671,0
+DRI.US,D,20250220,000000,196.08,197.5,193.24,195.1,1133482,0
+DRI.US,D,20250221,000000,195.35,195.5,190.06,191.21,1385023,0
+DRI.US,D,20250224,000000,190.85,195.39,190.85,194.94,1300752,0
+DRI.US,D,20250225,000000,195.07,198.65,194.94,197.69,1383846,0
+DRI.US,D,20250226,000000,198.21,198.23,192.38,194.04,1212579,0
+DRI.US,D,20250227,000000,193.12,196.335,193.12,194.92,1257404,0
+DRI.US,D,20250228,000000,196,200.78,195.31,200.46,1132721,0
+DRI.US,D,20250303,000000,200.47,203.12,195.31,195.91,1578585,0
+DRI.US,D,20250304,000000,193.4205,195.7,192.3,192.72,1241599,0
+DRI.US,D,20250305,000000,192.71,195.885,191.69,194.67,870257,0
+DRI.US,D,20250306,000000,192.88,195.11,191.63,192.31,944029,0
+DRI.US,D,20250307,000000,192.29,195.39,189.215,194.67,1151527,0
+DRI.US,D,20250310,000000,193.8376,197.35,193.1546,195.52,1368074,0
+DRI.US,D,20250311,000000,195.06,195.06,188.84,189.39,1578652,0
+DRI.US,D,20250312,000000,189.5,191.11,185.31,189.82,1245443,0
+DRI.US,D,20250313,000000,189.775,191.2,180.38,181.13,1644485,0
+DRI.US,D,20250314,000000,181.6,186.53,180.22,185.99,1047364,0
+DRI.US,D,20250317,000000,184.79,188.24,184.69,187.6,1204096,0
+DRI.US,D,20250318,000000,186.59,188.57,185.79,188.07,1192748,0
+DRI.US,D,20250319,000000,187.405,189.78,186.82,188.15,1536802,0
+DRI.US,D,20250320,000000,198.41,203.473,195.59,199.01,3178770,0
+DRI.US,D,20250321,000000,199.03,200.38,195.55,199.93,2514388,0
+DRI.US,D,20250324,000000,202.75,210.47,202.335,208.56,2129641,0
+DRI.US,D,20250325,000000,207.1,208.92,205.63,207.17,1226701,0
+DRI.US,D,20250326,000000,208.25,209.03,205.985,207.45,941840,0
+DRI.US,D,20250327,000000,207.64,211,206.32,207.99,954280,0
+DRI.US,D,20250328,000000,206.8339,207.56,203.25,205.13,798291,0
+DRI.US,D,20250331,000000,203.88,209.27,203.05,207.76,1556333,0
+DRI.US,D,20250401,000000,206.275,209.77,204.51,209.54,986631,0
+DRI.US,D,20250402,000000,206.435,210.74,205.76,209.57,1117730,0
+DRI.US,D,20250403,000000,203.4,204.68,198.32,200.68,2082806,0
+DRI.US,D,20250404,000000,196.91,197.43,190.46,192.38,1913029,0
+DRI.US,D,20250407,000000,186.495,194.81,181.0253,188.98,2115619,0
+DRI.US,D,20250408,000000,193.025,194.22,184.33,186.58,1622357,0
+DRI.US,D,20250409,000000,183.99,198.645,181.0037,196.35,2018203,0
+DRI.US,D,20250410,000000,192.83,193.95,187.225,192.03,1289062,0
+DRI.US,D,20250411,000000,191.465,196.765,189.32,194.47,1109076,0
+DRI.US,D,20250414,000000,197.285,200.48,195.86,199.27,1421170,0
+DRI.US,D,20250415,000000,199.59,202.21,198.42,199.56,1105585,0
+DRI.US,D,20250416,000000,199.57,200.43,196.35,197.87,1161246,0
+DRI.US,D,20250417,000000,198.66,202.955,197.2659,200.22,928637,0
+DRI.US,D,20250421,000000,198.815,200.06,194.89,197.07,1112779,0
+DRI.US,D,20250422,000000,199.69,202.82,197.79,202.65,935747,0
+DRI.US,D,20250423,000000,206.52,206.97,201.02,201.77,945204,0
+DRI.US,D,20250424,000000,200.47,200.73,197.52,200.44,935840,0
+DRI.US,D,20250425,000000,199.11,201.08,197.78,199.1,811759,0
+DRI.US,D,20250428,000000,199.405,200.9328,197.45,200.37,979400,0
+DRI.US,D,20250429,000000,199,199.845,196.37,198.82,877834,0
+DRI.US,D,20250430,000000,197,201.51,194.965,200.64,1155455,0
+DRI.US,D,20250501,000000,200.35,202.4,198.23,199.86,881698,0
+DRI.US,D,20250502,000000,202.5182,204.12,201.36,203.89,820214,0
+DRI.US,D,20250505,000000,202.575,204.145,201.86,202.68,934160,0
+DRI.US,D,20250506,000000,200.15,201.26,198.47,198.5,877456,0
+DRI.US,D,20250507,000000,199.73,200.93,197.82,198,1754065,0
+DRI.US,D,20250508,000000,200.69,201.195,198.93,199,1428473,0
+DRI.US,D,20250509,000000,200,200.25,196.69,198.41,1321036,0
+DRI.US,D,20250512,000000,202.92,205.95,201.4,203.85,3983862,0
+DRI.US,D,20250513,000000,204.18,209.215,203.295,205,2843370,0
+DRI.US,D,20250514,000000,205.24,208.25,205.065,207.42,2635161,0
+DRI.US,D,20250515,000000,208.16,210.94,207.5,209,2227111,0
+DRI.US,D,20250516,000000,208.5363,211.82,208.32,211.65,2316150,0
+DRI.US,D,20250519,000000,210.1,210.435,208.0093,208.73,1560337,0
+DRI.US,D,20250520,000000,208.06,209.41,206.93,207.04,1231405,0
+DRI.US,D,20250521,000000,205.73,206.4,202.93,203.14,1696233,0
+DRI.US,D,20250522,000000,203.405,204.45,202.125,203.88,2844412,0
+DRI.US,D,20250523,000000,202.815,204.65,201.92,204.02,901563,0
+DRI.US,D,20250527,000000,205.89,214.14,205.375,214.05,2048307,0
+DRI.US,D,20250528,000000,214.9999,215.05,212.87,213.76,1066759,0
+DRI.US,D,20250529,000000,214.41,215.68,211.4473,213.71,1623736,0
+DRI.US,D,20250530,000000,213.23,214.76,212.59,214.21,1415700,0
+DRI.US,D,20250602,000000,213.4,216.9,212.525,216.85,1185790,0
+DRI.US,D,20250603,000000,214.65,218.22,214.65,217.21,1255929,0
+DRI.US,D,20250604,000000,217.21,217.9,215.33,216.25,811451,0
+DRI.US,D,20250605,000000,215.89,216.44,213.985,215.06,835377,0
+DRI.US,D,20250606,000000,216.77,218.1575,214.93,217.53,761191,0
+DRI.US,D,20250609,000000,217.9,220.79,216.14,219.7,1364655,0
+DRI.US,D,20250610,000000,220.005,220.005,215.67,216.2,949609,0
+DRI.US,D,20250611,000000,216.68,219.05,215.71,217.67,951536,0
+DRI.US,D,20250612,000000,216.18,217.91,215.935,217.81,783288,0
+DRI.US,D,20250613,000000,217.62,218.7,215.52,217.5,1329353,0
+DRI.US,D,20250616,000000,221.47,225.41,220.15,224.76,1914428,0
+DRI.US,D,20250617,000000,224.03,226.98,223.09,224.78,2161507,0
+DRI.US,D,20250618,000000,226.33,226.33,221.41,222.75,2672282,0
+DRI.US,D,20250620,000000,223.57,228.27,217.01,225.78,3826406,0
+DRI.US,D,20250623,000000,221.92,223.88,213.07,221.34,2729603,0
+DRI.US,D,20250624,000000,223.5,224.94,220.63,220.83,1686486,0
+DRI.US,D,20250625,000000,221,221.4835,216.27,217.46,1711545,0
+DRI.US,D,20250626,000000,218.76,218.93,215.341,215.97,1425173,0
+DRI.US,D,20250627,000000,215.56,216.37,213.73,216.13,3490831,0
+DRI.US,D,20250630,000000,215.81,218.681,215.53,217.97,1487006,0
+DRI.US,D,20250701,000000,217.61,222.56,217.61,219.6,1518050,0
+DRI.US,D,20250702,000000,218.91,219.655,215.2745,219.33,1314631,0
+DRI.US,D,20250703,000000,220.02,220.85,218.82,220.27,604934,0
+DRI.US,D,20250707,000000,219.44,220.32,214.32,216.02,1247833,0
+DRI.US,D,20250708,000000,216.105,218.23,215.1301,217.63,838142,0
+DRI.US,D,20250709,000000,218.5,218.5,215.44,215.83,1087755,0
+DRI.US,D,20250710,000000,214.375,216.75,212.35,212.88,1332072,0
+DRI.US,D,20250711,000000,212.19,212.425,208,209.34,1470966,0
+DRI.US,D,20250714,000000,209.04,210.82,208.06,209.48,1173913,0
+DRI.US,D,20250715,000000,208.27,208.625,206.09,206.71,1215391,0
+DRI.US,D,20250716,000000,207.225,209.51,206.12,208.25,1113947,0
+DRI.US,D,20250717,000000,207.85,209.385,205.31,207.13,1269358,0
+DRI.US,D,20250718,000000,207.315,210.26,206.3942,209.54,1052165,0
+DRI.US,D,20250721,000000,209.63,209.9999,206.735,206.81,926706,0
+DRI.US,D,20250722,000000,206.56,209.65,206.335,209.26,754615,0
+DRI.US,D,20250723,000000,209.73,211.42,208.245,208.51,1099613,0
+DRI.US,D,20250724,000000,206.26,207.005,202.21,202.8,1480603,0
+DRI.US,D,20250725,000000,204.16,204.59,202.37,204.48,867153,0
+DRI.US,D,20250728,000000,204.03,204.55,201.945,203.11,1224992,0
+DRI.US,D,20250729,000000,203.69,204.0086,201.44,202.73,1017298,0
+DRI.US,D,20250730,000000,204,207.06,202.17,203.2,1450608,0
+DRI.US,D,20250731,000000,203.0635,205.23,200.92,201.67,1224036,0
+DRI.US,D,20250801,000000,201.66,204.02,200.17,203.49,1158440,0
+DRI.US,D,20250804,000000,203.005,205.45,202.1993,204.81,1090819,0
+DRI.US,D,20250805,000000,204.615,205.44,203.04,204.24,992935,0
+DRI.US,D,20250806,000000,204.45,207.06,203,205.15,956883,0
+DRI.US,D,20250807,000000,205.37,206.72,204.33,206.66,950062,0
+DRI.US,D,20250808,000000,205.855,206.03,201.67,202,1027660,0
+DRI.US,D,20250811,000000,202.61,202.85,199.8,201.55,793072,0
+DRI.US,D,20250812,000000,203.325,205.51,202.955,205.13,675628,0
+DRI.US,D,20250813,000000,205.15,207.54,202.65,206.92,997584,0
+DRI.US,D,20250814,000000,206.115,206.85,203.97,206.06,744402,0
+DRI.US,D,20250815,000000,206,208.13,205.0268,207.35,1337677,0
+DRI.US,D,20250818,000000,207.705,208.25,204.4105,205.41,1298703,0
+DRI.US,D,20250819,000000,205.61,211.6299,204.74,207.84,934686,0
+DRI.US,D,20250820,000000,207.68,209.97,206.975,207.49,839522,0
+DRI.US,D,20250821,000000,207.065,207.74,205.57,206.54,581863,0
+DRI.US,D,20250822,000000,207.905,210,207.475,208.58,863743,0
+DRI.US,D,20250825,000000,208.51,210,205.24,205.24,995229,0
+DRI.US,D,20250826,000000,206.475,206.725,204.95,205.98,907432,0
+DRI.US,D,20250827,000000,205.875,206.89,205.3125,206.26,591545,0
+DRI.US,D,20250828,000000,205.975,207,205.1,206.71,730561,0
+DRI.US,D,20250829,000000,205.875,208,205.875,206.94,701739,0
+DRI.US,D,20250902,000000,206.52,208.52,205.73,208.06,783251,0
+DRI.US,D,20250903,000000,207.53,208.45,206.64,208.27,791506,0
+DRI.US,D,20250904,000000,208.775,210.47,207.485,210.19,736646,0
+DRI.US,D,20250905,000000,210.02,211.39,208.095,210.14,739831,0
+DRI.US,D,20250908,000000,210.185,211.2,208.2601,210.79,1199019,0
+DRI.US,D,20250909,000000,209.7157,212.25,208.85,211.85,1201459,0
+DRI.US,D,20250910,000000,211.77,213.145,209.01,211.46,1139201,0
+DRI.US,D,20250911,000000,211.22,214.03,209.88,213.4,939022,0
+DRI.US,D,20250912,000000,214.06,215.28,212.445,212.61,1138654,0
+DRI.US,D,20250915,000000,213.19,215.13,212.065,212.16,1004747,0
+DRI.US,D,20250916,000000,213.9,214.335,209.445,210.04,1261891,0
+DRI.US,D,20250917,000000,210.96,211.9,208.54,208.79,1375955,0
+DRI.US,D,20250918,000000,193.67,195.069,186.9,192.74,6696471,0
+DRI.US,D,20250919,000000,192.77,192.81,184.595,184.73,3337547,0
+DRI.US,D,20250922,000000,184.51,185.46,182.76,185.21,2103444,0
+DRI.US,D,20250923,000000,185,186.84,183.49,186.52,1515525,0
+DRI.US,D,20250924,000000,186.45,188.24,185.2985,186.61,1302337,0
+DRI.US,D,20250925,000000,186.24,187.46,183.08,187.02,1593500,0
+DRI.US,D,20250926,000000,186.98,189.58,186.98,188.12,1290015,0
+DRI.US,D,20250929,000000,188.82,193.02,188.09,192.98,1588150,0
+DRI.US,D,20250930,000000,191.61,191.9879,189.54,190.36,1166247,0
+DRI.US,D,20251001,000000,189.79,192.42,189.6714,192.4,1056952,0
+DRI.US,D,20251002,000000,192.015,194.31,191,193.49,1029119,0
+DRI.US,D,20251003,000000,192.86,194.1618,191.54,193.18,930389,0
+DRI.US,D,20251006,000000,193,196.555,192.44,193.27,1115974,0
+DRI.US,D,20251007,000000,193.07,194.0692,189.37,191.54,1018405,0
+DRI.US,D,20251008,000000,191.44,191.74,187.845,187.92,1142580,0
+DRI.US,D,20251009,000000,187.8295,188.835,186.41,186.69,785878,0
+DRI.US,D,20251010,000000,185.56,186,181.11,181.17,1190958,0
+DRI.US,D,20251013,000000,182.475,186.9,182.205,185.01,1245751,0
+DRI.US,D,20251014,000000,184.5,187.97,183.48,187,1069185,0
+DRI.US,D,20251015,000000,187.76,191.26,187.51,188.36,894325,0
+DRI.US,D,20251016,000000,187.45,188.9,186.63,187.45,902533,0
+DRI.US,D,20251017,000000,187.61,190.32,187.14,188.19,1269925,0
+DRI.US,D,20251020,000000,191.26,191.5,187.56,187.92,1026983,0
+DRI.US,D,20251021,000000,187.7,188.98,187.09,187.49,830378,0
+DRI.US,D,20251022,000000,187.955,189.0499,186.47,187.41,703814,0
+DRI.US,D,20251023,000000,187.98,187.98,184.68,186.46,714745,0
+DRI.US,D,20251024,000000,186.92,187.27,184.29,184.82,786270,0
+DRI.US,D,20251027,000000,185.445,185.445,182.46,183.63,1037177,0
+DRI.US,D,20251028,000000,183.24,183.4852,180.69,181.33,773448,0
+DRI.US,D,20251029,000000,180.02,182.705,177.33,182.41,1842346,0
+DRI.US,D,20251030,000000,180.77,181.36,177.83,178.2,1192871,0
+DRI.US,D,20251031,000000,178.545,180.76,177.0001,180.15,1315428,0
+DRI.US,D,20251103,000000,180.12,180.12,173.53,177.57,1965891,0
+DRI.US,D,20251104,000000,177.57,180.77,176.22,180.22,1584338,0
+DRI.US,D,20251105,000000,180.205,182.02,178.95,180.1,1126065,0
+DRI.US,D,20251106,000000,179,179.26,177.13,177.51,1035868,0
+DRI.US,D,20251107,000000,176.885,180.12,176.86,178.06,1224458,0
+DRI.US,D,20251110,000000,179.08,179.105,172.66,173.59,1418724,0
+DRI.US,D,20251111,000000,173.41,174.115,170.64,171.59,1702142,0
+DRI.US,D,20251112,000000,171.75,176,171.75,175.67,1512703,0
+DRI.US,D,20251113,000000,175.21,178.64,174.99,175.42,1495295,0
+DRI.US,D,20251114,000000,175.25,176.86,173.31,173.83,1210683,0
+DRI.US,D,20251117,000000,173.03,175.555,171.5,171.79,1353496,0
+DRI.US,D,20251118,000000,171,172.88,169.68,171.04,1552049,0
+DRI.US,D,20251119,000000,170.97,172.38,169.98,170,1017003,0
+DRI.US,D,20251120,000000,170.285,171.13,169,169.21,1538703,0
+DRI.US,D,20251121,000000,169.555,175.38,169.53,174.72,2204003,0
+DRI.US,D,20251124,000000,174.4,175.86,172.7,173.32,1598915,0
+DRI.US,D,20251125,000000,174.36,179.52,174.16,179.28,1563224,0
+DRI.US,D,20251126,000000,179.86,181.625,179.067,180,1311599,0
+DRI.US,D,20251128,000000,179.985,180.92,179.44,179.58,386955,0
+DRI.US,D,20251201,000000,177.61,179.22,173.91,173.94,2204663,0
+DRI.US,D,20251202,000000,175.63,175.925,174.08,174.64,1849825,0
+DRI.US,D,20251203,000000,174.72,178.92,174.72,177.32,1065596,0
+DRI.US,D,20251204,000000,177.77,178.73,175.06,176.26,1031755,0
+DRI.US,D,20251205,000000,177.74,178.96,176.1708,177.72,1139864,0
+DRI.US,D,20251208,000000,178.06,180.9,177.1,179.89,1246180,0
+DRI.US,D,20251209,000000,179.77,181.32,177.07,177.15,895607,0
+DRI.US,D,20251210,000000,178.02,180.1,177.47,179.12,1018817,0
+DRI.US,D,20251211,000000,179.24,184.2,179.24,183.3,1220113,0
+DRI.US,D,20251212,000000,183.775,186.7,181.455,182.28,1585333,0
+DRI.US,D,20251215,000000,183.37,187.21,183,186.43,2194307,0
+DRI.US,D,20251216,000000,185.69,187.245,184.35,185.53,1918443,0
+DRI.US,D,20251217,000000,185.56,191.99,185.5,189.53,2593469,0
+DRI.US,D,20251218,000000,198,198,187.26,192.88,4743869,0
+DRI.US,D,20251219,000000,191.41,191.93,186.71,189.87,4788706,0
+DRI.US,D,20251222,000000,189.255,191.34,187.1,189.26,2001764,0
+DRI.US,D,20251223,000000,189,189.1,184.64,187,1465666,0
+DRI.US,D,20251224,000000,186.94,190.675,186.41,189.91,768488,0
+DRI.US,D,20251226,000000,189.78,189.84,186.82,188.37,839050,0
+DRI.US,D,20251229,000000,188.81,188.81,186.6,186.91,1280917,0
+DRI.US,D,20251230,000000,186.31,187.55,184.92,184.95,1123563,0
+DRI.US,D,20251231,000000,185.12,185.86,183.735,184.02,1226989,0
+DRI.US,D,20260102,000000,185.11,188.42,183.34,187.21,1498886,0
+DRI.US,D,20260105,000000,187.5,193.01,186.81,192.66,2074141,0
+DRI.US,D,20260106,000000,192.69,200.67,192.54,200.25,2347712,0
+DRI.US,D,20260107,000000,200.86,203.25,199.38,199.77,2425106,0
+DRI.US,D,20260108,000000,197.185,204.62,196.5901,202.5,1828337,0
+DRI.US,D,20260109,000000,202.07,203.68,198.7549,202.36,1972315,0
+DRI.US,D,20260112,000000,202.805,209.59,200.97,209.42,2416402,0
+DRI.US,D,20260113,000000,207.1901,210.5599,205.525,206.55,1944976,0
+DRI.US,D,20260114,000000,205.705,208.49,204.41,207.87,1258552,0
+DRI.US,D,20260115,000000,208.16,215.145,208.16,214.33,2091664,0
+DRI.US,D,20260116,000000,213,215.84,211.8,214.62,1882237,0
+DRI.US,D,20260120,000000,213.13,214.97,207.63,208.88,2076567,0
+DRI.US,D,20260121,000000,208.895,209.36,204.17,207.34,1590465,0
+DRI.US,D,20260122,000000,208.92,209.22,205.02,205.16,894793,0
+DRI.US,D,20260123,000000,208.11,209.495,205.03,206.17,1490043,0
+DRI.US,D,20260126,000000,205,205.26,194.52,196.43,1894269,0
+DRI.US,D,20260127,000000,195.65,198.155,195.12,196.9,924798,0
+DRI.US,D,20260128,000000,198.475,201.52,195.96,196.5,886632,0
+DRI.US,D,20260129,000000,196.695,200.7525,195.4,199.33,1519656,0
+DRI.US,D,20260130,000000,198.805,199.74,195.51,199.35,1408528,0
+DRI.US,D,20260202,000000,199.86,201.34,197.32,200.9,1401702,0
+DRI.US,D,20260203,000000,200.36,205.92,198.17,205.49,1449667,0
+DRI.US,D,20260204,000000,206.5,213.23,206.19,212.22,1684160,0
+DRI.US,D,20260205,000000,212.04,216.91,211.63,213.56,1862821,0
+DRI.US,D,20260206,000000,214.96,220.45,214.38,216.27,1407646,0
+DRI.US,D,20260209,000000,217.1,219.98,214.24,218.01,1238958,0
+DRI.US,D,20260210,000000,216.12,217.44,210.22,210.24,1372822,0
+DRI.US,D,20260211,000000,211.055,213.17,208.13,212.79,1178014,0
+DRI.US,D,20260212,000000,213.6,217.14,212.47,212.86,1060268,0
+DRI.US,D,20260213,000000,212.95,215.03,210.45,211.5,969146,0
+DRI.US,D,20260217,000000,212.835,219.14,212.835,218.66,1313605,0
+DRI.US,D,20260218,000000,217.73,220.6475,216.37,216.41,1104393,0
diff --git a/daily/us/nyse stocks/1/dtf.us.txt b/daily/us/nyse stocks/1/dtf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da2111815c07cec58523804db106f82be4a9c5f7
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtf.us.txt	
@@ -0,0 +1,5253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTF.US,D,20050225,000000,9.51401,9.57554,9.49019,9.57554,9918.5124634754,0
+DTF.US,D,20050228,000000,9.66584,9.69364,9.60035,9.60531,12068.883854013,0
+DTF.US,D,20050301,000000,9.57554,9.66584,9.56859,9.66584,9754.2619776939,0
+DTF.US,D,20050302,000000,9.61127,9.66981,9.61127,9.66981,11077.334909172,0
+DTF.US,D,20050303,000000,9.70753,9.8147,9.70753,9.8147,12068.883854013,0
+DTF.US,D,20050304,000000,9.79883,9.88416,9.75714,9.77699,22488.209148367,0
+DTF.US,D,20050307,000000,9.69364,9.92882,9.69364,9.78592,14215.224557782,0
+DTF.US,D,20050308,000000,9.74127,9.80875,9.74127,9.80875,1004.6486768348,0
+DTF.US,D,20050309,000000,9.77998,9.77998,9.62318,9.69364,6949.9116591069,0
+DTF.US,D,20050310,000000,9.61623,9.63509,9.53882,9.60035,17689.676551489,0
+DTF.US,D,20050311,000000,9.49019,9.58448,9.49019,9.56859,6773.5691130226,0
+DTF.US,D,20050314,000000,9.49019,9.60035,9.36098,9.36098,13223.675612942,0
+DTF.US,D,20050315,000000,9.36098,9.36098,9.27891,9.27891,11904.633368231,0
+DTF.US,D,20050316,000000,9.30184,9.33062,9.25927,9.31881,10244.998091654,0
+DTF.US,D,20050317,000000,9.33062,9.3463,9.33062,9.3463,2313.6142046265,0
+DTF.US,D,20050318,000000,9.28933,9.28933,9.28933,9.28933,4958.7523958918,0
+DTF.US,D,20050321,000000,9.27891,9.27891,9.27891,9.27891,1819.8550755905,0
+DTF.US,D,20050322,000000,9.24953,9.24953,9.12817,9.12817,9258.487505274,0
+DTF.US,D,20050323,000000,9.10246,9.10246,8.97911,8.97911,11238.562379878,0
+DTF.US,D,20050324,000000,9.03251,9.09652,8.97911,8.99708,12896.182313071,0
+DTF.US,D,20050328,000000,8.94716,9.02307,8.94716,8.97911,11574.117053284,0
+DTF.US,D,20050329,000000,8.97911,8.97911,8.85626,8.95767,36872.722550391,0
+DTF.US,D,20050330,000000,8.96463,8.99122,8.94091,8.98557,11574.117053284,0
+DTF.US,D,20050331,000000,9.01365,9.01653,9.01365,9.01653,1482.2850588004,0
+DTF.US,D,20050401,000000,9.03251,9.17819,9.02307,9.17819,15045.546031916,0
+DTF.US,D,20050404,000000,9.06754,9.17819,9.02794,9.10733,19674.789784553,0
+DTF.US,D,20050405,000000,9.11507,9.14912,9.09652,9.14912,4128.4309217574,0
+DTF.US,D,20050406,000000,9.10733,9.15983,9.10733,9.15983,3973.2494812033,0
+DTF.US,D,20050407,000000,9.17819,9.18891,9.13531,9.18891,10908.046064932,0
+DTF.US,D,20050408,000000,9.17134,9.17134,9.10246,9.10246,3473.4443220156,0
+DTF.US,D,20050411,000000,9.12817,9.17134,9.12817,9.17134,8430.1813745235,0
+DTF.US,D,20050412,000000,9.12817,9.14325,9.11507,9.13531,2645.1381912651,0
+DTF.US,D,20050413,000000,9.08421,9.08421,9.08421,9.08421,329.50864325474,0
+DTF.US,D,20050414,000000,9.08421,9.15983,9.06754,9.06754,6441.0374546922,0
+DTF.US,D,20050415,000000,9.09652,9.10733,9.07151,9.09652,4637.3051261723,0
+DTF.US,D,20050418,000000,9.09652,9.12181,9.07151,9.07151,11238.562379878,0
+DTF.US,D,20050419,000000,9.10733,9.10733,9.08421,9.08421,661.03262989331,0
+DTF.US,D,20050420,000000,9.07726,9.08421,9.02794,9.02794,6441.0374546922,0
+DTF.US,D,20050421,000000,9.03916,9.03916,9.01653,9.02307,2815.4347071981,0
+DTF.US,D,20050422,000000,9.0467,9.05503,8.93525,9.00809,16034.07196168,0
+DTF.US,D,20050425,000000,9.01365,9.10246,9.01365,9.10246,17189.871392303,0
+DTF.US,D,20050426,000000,9.10733,9.15397,9.07726,9.08986,12567.681341509,0
+DTF.US,D,20050427,000000,9.08421,9.12817,9.08421,9.10246,5940.2246238125,0
+DTF.US,D,20050428,000000,9.11507,9.14325,9.07726,9.07726,7433.594071224,0
+DTF.US,D,20050429,000000,9.14325,9.14325,9.11507,9.14325,3973.2494812033,0
+DTF.US,D,20050502,000000,9.18305,9.18891,9.12181,9.16658,14052.989415383,0
+DTF.US,D,20050503,000000,9.17134,9.27891,9.17134,9.18305,21163.120873505,0
+DTF.US,D,20050504,000000,9.18891,9.22661,9.15983,9.18891,20003.290756115,0
+DTF.US,D,20050505,000000,9.18891,9.24953,9.18891,9.24953,7607.9212739245,0
+DTF.US,D,20050506,000000,9.18891,9.24556,9.18305,9.23038,6281.8253273703,0
+DTF.US,D,20050509,000000,9.24953,9.28933,9.20707,9.28933,8263.9155453583,0
+DTF.US,D,20050510,000000,9.28388,9.28388,9.19933,9.22661,12896.182313071,0
+DTF.US,D,20050511,000000,9.24556,9.24953,9.23038,9.24556,3634.6717927213,0
+DTF.US,D,20050512,000000,9.24953,9.38907,9.22185,9.31881,14712.006701894,0
+DTF.US,D,20050513,000000,9.27891,9.40286,9.25927,9.40286,12395.369482191,0
+DTF.US,D,20050516,000000,9.40286,9.40286,9.28933,9.31296,9258.487505274,0
+DTF.US,D,20050517,000000,9.32377,9.32377,9.27107,9.27891,7103.0777562773,0
+DTF.US,D,20050518,000000,9.28388,9.36098,9.2555,9.36098,28106.98650246,0
+DTF.US,D,20050519,000000,9.37478,9.37478,9.33062,9.36098,4637.3051261723,0
+DTF.US,D,20050520,000000,9.37478,9.37478,9.37478,9.37478,1004.6486768348,0
+DTF.US,D,20050523,000000,9.40286,9.40286,9.28933,9.28933,8760.6976894702,0
+DTF.US,D,20050524,000000,9.31881,9.33062,9.23038,9.33062,30259.373236381,0
+DTF.US,D,20050525,000000,9.34044,9.3463,9.28388,9.28388,11904.633368231,0
+DTF.US,D,20050526,000000,9.28388,9.28388,9.22185,9.22185,8430.1813745235,0
+DTF.US,D,20050527,000000,9.27891,9.28388,9.27107,9.28388,6122.6132000484,0
+DTF.US,D,20050531,000000,9.39393,9.39393,9.28388,9.30779,7773.1794313978,0
+DTF.US,D,20050601,000000,9.34044,9.5041,9.34044,9.45546,20669.361744469,0
+DTF.US,D,20050602,000000,9.43958,9.48325,9.43958,9.48325,329.50864325474,0
+DTF.US,D,20050603,000000,9.44554,9.54477,9.44554,9.54477,12726.89346883,0
+DTF.US,D,20050606,000000,9.48325,9.51401,9.46042,9.46042,8595.4395319968,0
+DTF.US,D,20050607,000000,9.54477,9.54477,9.31881,9.47829,30411.53166186,0
+DTF.US,D,20050608,000000,9.47829,9.49813,9.43958,9.46738,5790.0815417179,0
+DTF.US,D,20050609,000000,9.46042,9.46042,9.35314,9.40763,15700.532631658,0
+DTF.US,D,20050610,000000,9.40286,9.45149,9.38272,9.38272,7274.3819439022,0
+DTF.US,D,20050613,000000,9.39393,9.42867,9.31296,9.42867,10244.998091654,0
+DTF.US,D,20050614,000000,9.42867,9.45546,9.36684,9.40763,10577.529749985,0
+DTF.US,D,20050615,000000,9.40286,9.45149,9.40286,9.45149,6773.5691130226,0
+DTF.US,D,20050616,000000,9.45149,9.49813,9.42867,9.49813,10577.529749985,0
+DTF.US,D,20050617,000000,9.5041,9.55668,9.5041,9.55073,11238.562379878,0
+DTF.US,D,20050620,000000,9.59539,9.59539,9.59043,9.59539,5940.2246238125,0
+DTF.US,D,20050621,000000,9.61623,9.61623,9.40763,9.55668,27274.649684942,0
+DTF.US,D,20050622,000000,9.52592,9.52592,9.49813,9.51401,21660.910689308,0
+DTF.US,D,20050623,000000,9.51401,9.51401,9.41457,9.51004,18846.483653803,0
+DTF.US,D,20050624,000000,9.51401,9.51401,9.49019,9.51401,11904.633368231,0
+DTF.US,D,20050627,000000,9.51401,9.51401,9.51004,9.51401,11904.633368231,0
+DTF.US,D,20050628,000000,9.49813,9.51401,9.49019,9.49813,4457.9395650122,0
+DTF.US,D,20050629,000000,9.5041,9.51401,9.5041,9.51401,13723.48077213,0
+DTF.US,D,20050630,000000,9.51401,9.72539,9.51401,9.66187,25791.35695445,0
+DTF.US,D,20050701,000000,9.75714,10.0211,9.66187,9.75714,32902.496084263,0
+DTF.US,D,20050705,000000,9.75417,9.75417,9.69364,9.70058,1338.1880068572,0
+DTF.US,D,20050706,000000,9.66981,9.74723,9.65393,9.74723,14545.740872729,0
+DTF.US,D,20050707,000000,9.75417,9.86929,9.75417,9.86929,12234.142011485,0
+DTF.US,D,20050708,000000,9.8147,9.93578,9.79189,9.93578,7433.594071224,0
+DTF.US,D,20050711,000000,9.87524,9.95764,9.84646,9.86929,11904.633368231,0
+DTF.US,D,20050712,000000,9.88416,9.8921,9.86929,9.8921,4795.5095818023,0
+DTF.US,D,20050713,000000,9.83356,9.8921,9.63509,9.75714,79031.690796543,0
+DTF.US,D,20050714,000000,9.79883,9.79883,9.75714,9.78592,5286.2456957626,0
+DTF.US,D,20050715,000000,9.75417,9.77998,9.75417,9.77998,2976.6621779037,0
+DTF.US,D,20050718,000000,9.79189,9.99434,9.71447,9.98736,75874.655385788,0
+DTF.US,D,20050719,000000,9.90601,10.0211,9.90601,10.0211,12234.142011485,0
+DTF.US,D,20050720,000000,10.0211,10.0628,10.0013,10.0628,11405.835880735,0
+DTF.US,D,20050721,000000,10.0102,10.1134,9.99434,10.1134,5940.2246238125,0
+DTF.US,D,20050722,000000,10.0211,10.1064,10.0152,10.0807,8595.4395319968,0
+DTF.US,D,20050725,000000,10.0499,10.1263,10.0499,10.0628,20003.290756115,0
+DTF.US,D,20050726,000000,10.0807,10.1759,9.99434,9.99434,39342.525867262,0
+DTF.US,D,20050727,000000,10.0052,10.1064,10.0013,10.0052,18846.483653803,0
+DTF.US,D,20050728,000000,10.0499,10.1442,9.8921,9.8921,32902.496084263,0
+DTF.US,D,20050729,000000,9.96252,9.9675,9.94173,9.9675,3300.124791007,0
+DTF.US,D,20050801,000000,9.96252,10.0539,9.85738,10.0499,31246.891494454,0
+DTF.US,D,20050802,000000,9.96252,10.0499,9.96252,10.0499,4457.9395650122,0
+DTF.US,D,20050803,000000,9.99434,10.0747,9.99434,10.0747,25292.559466954,0
+DTF.US,D,20050804,000000,10.0946,10.1006,10.032,10.0499,8926.9635186354,0
+DTF.US,D,20050805,000000,10.0628,10.0677,10.0281,10.032,3143.9356787609,0
+DTF.US,D,20050808,000000,10.0211,10.0211,9.98138,9.99434,7433.594071224,0
+DTF.US,D,20050809,000000,9.99434,9.99434,9.84646,9.84646,14878.272531059,0
+DTF.US,D,20050810,000000,9.8405,9.8405,9.72539,9.77699,21330.394374362,0
+DTF.US,D,20050811,000000,9.74723,9.75417,9.74723,9.75417,5940.2246238125,0
+DTF.US,D,20050812,000000,9.646,9.69364,9.646,9.69364,11733.329180607,0
+DTF.US,D,20050815,000000,9.69364,9.69364,9.62912,9.63509,20003.290756115,0
+DTF.US,D,20050816,000000,9.66981,9.66981,9.59539,9.63509,20494.026870076,0
+DTF.US,D,20050817,000000,9.65393,9.65393,9.61127,9.62912,4457.9395650122,0
+DTF.US,D,20050818,000000,9.65393,9.66187,9.65393,9.66187,818.22941383135,0
+DTF.US,D,20050819,000000,9.646,9.66187,9.646,9.66187,3143.9356787609,0
+DTF.US,D,20050822,000000,9.66187,9.70058,9.65393,9.70058,12395.369482191,0
+DTF.US,D,20050823,000000,9.66584,9.66981,9.65393,9.66981,4128.4309217574,0
+DTF.US,D,20050824,000000,9.65393,9.68172,9.65393,9.68172,3973.2494812033,0
+DTF.US,D,20050825,000000,9.66981,9.72539,9.646,9.68172,36363.848345975,0
+DTF.US,D,20050826,000000,9.69364,9.69364,9.60035,9.63509,10419.325294355,0
+DTF.US,D,20050829,000000,9.59539,9.63509,9.59539,9.61623,10908.046064932,0
+DTF.US,D,20050830,000000,9.63509,9.63509,9.61623,9.62318,5286.2456957626,0
+DTF.US,D,20050831,000000,9.646,9.646,9.61623,9.646,4305.7811395337,0
+DTF.US,D,20050901,000000,9.64203,9.73233,9.64203,9.73233,18846.483653803,0
+DTF.US,D,20050902,000000,9.69364,9.69364,9.66187,9.69364,21163.120873505,0
+DTF.US,D,20050906,000000,9.68172,9.68172,9.62318,9.64203,41990.687073604,0
+DTF.US,D,20050907,000000,9.62912,9.646,9.60531,9.646,16868.424122582,0
+DTF.US,D,20050908,000000,9.60531,9.60531,9.60531,9.60531,5130.0565835165,0
+DTF.US,D,20050909,000000,9.59043,9.60531,9.59043,9.60531,1979.0672029123,0
+DTF.US,D,20050912,000000,9.60035,9.60035,9.51401,9.54477,15866.798460823,0
+DTF.US,D,20050913,000000,9.49019,9.49019,9.45149,9.48325,17521.39537894,0
+DTF.US,D,20050914,000000,9.49019,9.49019,9.43958,9.43958,4795.5095818023,0
+DTF.US,D,20050915,000000,9.43958,9.43958,9.28933,9.28933,16694.096919882,0
+DTF.US,D,20050916,000000,9.30184,9.33449,9.24556,9.29519,14384.513402023,0
+DTF.US,D,20050919,000000,9.28933,9.31296,9.21411,9.21411,16034.07196168,0
+DTF.US,D,20050920,000000,9.20707,9.23038,9.20707,9.21411,4457.9395650122,0
+DTF.US,D,20050921,000000,9.25927,9.29519,9.18891,9.29519,33233.012399209,0
+DTF.US,D,20050922,000000,9.28388,9.28933,9.24556,9.25927,10090.824322793,0
+DTF.US,D,20050923,000000,9.24556,9.24556,9.10246,9.14912,6441.0374546922,0
+DTF.US,D,20050926,000000,9.09652,9.23772,9.09652,9.18891,12567.681341509,0
+DTF.US,D,20050927,000000,9.19933,9.19933,9.13531,9.15983,22825.779165157,0
+DTF.US,D,20050928,000000,9.22185,9.22661,9.17819,9.22185,12896.182313071,0
+DTF.US,D,20050929,000000,9.23772,9.23772,9.18891,9.18891,7103.0777562773,0
+DTF.US,D,20050930,000000,9.24953,9.24953,9.13531,9.13531,14712.006701894,0
+DTF.US,D,20051003,000000,9.12817,9.19933,9.06754,9.06754,17026.628578213,0
+DTF.US,D,20051004,000000,9.18891,9.18891,9.13531,9.13531,2976.6621779037,0
+DTF.US,D,20051005,000000,9.12817,9.21411,9.12817,9.20707,25460.840639503,0
+DTF.US,D,20051006,000000,9.26433,9.26433,9.15397,9.16658,9754.2619776939,0
+DTF.US,D,20051007,000000,9.13531,9.15983,9.09652,9.15983,4958.7523958918,0
+DTF.US,D,20051010,000000,9.12817,9.12817,9.08986,9.12181,2645.1381912651,0
+DTF.US,D,20051011,000000,9.08421,9.13531,9.07151,9.13531,11733.329180607,0
+DTF.US,D,20051012,000000,9.17134,9.17134,9.00809,9.06079,16199.330119154,0
+DTF.US,D,20051013,000000,9.02794,9.02794,8.85626,8.85626,17026.628578213,0
+DTF.US,D,20051014,000000,8.86936,8.86936,8.84088,8.84952,8430.1813745235,0
+DTF.US,D,20051017,000000,8.84088,8.84088,8.80247,8.80247,2976.6621779037,0
+DTF.US,D,20051018,000000,8.80247,8.80247,8.68318,8.72674,41658.155415273,0
+DTF.US,D,20051019,000000,8.72674,8.73886,8.68755,8.73151,21491.621845067,0
+DTF.US,D,20051020,000000,8.7196,8.76546,8.69688,8.73151,11405.835880735,0
+DTF.US,D,20051021,000000,8.75077,8.80991,8.73886,8.80991,4457.9395650122,0
+DTF.US,D,20051024,000000,8.82281,8.8638,8.81517,8.84732,8926.9635186354,0
+DTF.US,D,20051025,000000,8.8638,8.8638,8.79006,8.82887,7433.594071224,0
+DTF.US,D,20051026,000000,8.80247,8.80247,8.73151,8.76546,13223.675612942,0
+DTF.US,D,20051027,000000,8.79006,8.79006,8.79006,8.79006,4795.5095818023,0
+DTF.US,D,20051028,000000,8.79562,8.81517,8.76546,8.77071,7433.594071224,0
+DTF.US,D,20051031,000000,8.77071,8.82281,8.75077,8.82281,13723.48077213,0
+DTF.US,D,20051101,000000,8.82281,8.8638,8.81517,8.8638,19508.523955388,0
+DTF.US,D,20051102,000000,8.8638,8.8764,8.80991,8.82887,15209.796517698,0
+DTF.US,D,20051103,000000,8.84952,8.8638,8.83532,8.83532,1979.0672029123,0
+DTF.US,D,20051104,000000,8.88296,8.88296,8.84455,8.84455,2976.6621779037,0
+DTF.US,D,20051107,000000,8.84088,8.84088,8.77617,8.82887,17689.676551489,0
+DTF.US,D,20051108,000000,8.80991,8.84732,8.77617,8.84732,9918.5124634754,0
+DTF.US,D,20051109,000000,8.84088,8.84952,8.75722,8.80991,20331.791727679,0
+DTF.US,D,20051110,000000,8.7196,8.73151,8.65778,8.72674,26282.093068411,0
+DTF.US,D,20051111,000000,8.72674,8.73151,8.72674,8.73151,3634.6717927213,0
+DTF.US,D,20051114,000000,8.70869,8.71336,8.67694,8.67694,10419.325294355,0
+DTF.US,D,20051115,000000,8.65778,8.69212,8.65153,8.65153,19508.523955388,0
+DTF.US,D,20051116,000000,8.65778,8.69688,8.62235,8.68318,27274.649684942,0
+DTF.US,D,20051117,000000,8.65778,8.70869,8.64171,8.68755,14712.006701894,0
+DTF.US,D,20051118,000000,8.66304,8.70869,8.64171,8.70869,10746.818594225,0
+DTF.US,D,20051121,000000,8.6295,8.70869,8.6295,8.64171,13223.675612942,0
+DTF.US,D,20051122,000000,8.68318,8.68318,8.64171,8.67694,4637.3051261723,0
+DTF.US,D,20051123,000000,8.65153,8.65778,8.62235,8.62235,26950.179400147,0
+DTF.US,D,20051125,000000,8.60677,8.66304,8.60677,8.60677,8595.4395319968,0
+DTF.US,D,20051128,000000,8.6295,8.67028,8.6295,8.65778,15209.796517698,0
+DTF.US,D,20051129,000000,8.66304,8.69688,8.62235,8.69688,21330.394374362,0
+DTF.US,D,20051130,000000,8.68318,8.69688,8.65153,8.65153,18846.483653803,0
+DTF.US,D,20051201,000000,8.68318,8.7461,8.68318,8.72674,23145.211091493,0
+DTF.US,D,20051202,000000,8.7196,8.75722,8.70869,8.73886,6619.3953441602,0
+DTF.US,D,20051205,000000,8.71336,8.73886,8.68755,8.73886,22825.779165157,0
+DTF.US,D,20051206,000000,8.69688,8.72674,8.69212,8.71336,14384.513402023,0
+DTF.US,D,20051207,000000,8.70223,8.72674,8.68318,8.68318,59352.870325222,0
+DTF.US,D,20051208,000000,8.67694,8.7196,8.63436,8.67694,21330.394374362,0
+DTF.US,D,20051209,000000,8.68755,8.70223,8.55349,8.65153,41158.350256086,0
+DTF.US,D,20051212,000000,8.68318,8.69688,8.63436,8.69212,16034.07196168,0
+DTF.US,D,20051213,000000,8.68318,8.70869,8.65153,8.69688,15209.796517698,0
+DTF.US,D,20051214,000000,8.68318,8.68755,8.62235,8.6295,30742.047976806,0
+DTF.US,D,20051215,000000,8.61422,8.68318,8.60062,8.68318,16538.915479327,0
+DTF.US,D,20051216,000000,8.65778,8.69212,8.65778,8.68318,11405.835880735,0
+DTF.US,D,20051219,000000,8.68318,8.68318,8.56667,8.60677,50755.415449842,0
+DTF.US,D,20051220,000000,8.58275,8.62235,8.58275,8.58721,22149.631459885,0
+DTF.US,D,20051221,000000,8.56093,8.61422,8.52461,8.61422,24462.23799282,0
+DTF.US,D,20051222,000000,8.58721,8.64736,8.58721,8.63436,28437.502817407,0
+DTF.US,D,20051223,000000,8.65153,8.65778,8.62235,8.64171,8430.1813745235,0
+DTF.US,D,20051227,000000,8.65153,8.67694,8.63436,8.67694,13223.675612942,0
+DTF.US,D,20051228,000000,8.65153,8.69212,8.58721,8.65153,32738.245598482,0
+DTF.US,D,20051229,000000,8.68318,8.68755,8.63436,8.64171,28268.213973166,0
+DTF.US,D,20051230,000000,8.68318,8.75077,8.68318,8.70223,29099.543118992,0
+DTF.US,D,20060103,000000,8.68755,8.81517,8.68755,8.75077,21660.910689308,0
+DTF.US,D,20060104,000000,8.7461,8.81517,8.7461,8.81517,9754.2619776939,0
+DTF.US,D,20060105,000000,8.77617,8.89615,8.7461,8.89615,24797.792666227,0
+DTF.US,D,20060106,000000,8.84088,8.91501,8.84088,8.903,24138.775379716,0
+DTF.US,D,20060109,000000,8.88296,8.95311,8.88296,8.94716,8101.6804029607,0
+DTF.US,D,20060110,000000,8.94716,8.97217,8.8764,8.92979,7607.9212739245,0
+DTF.US,D,20060111,000000,8.91501,8.91501,8.89615,8.89615,9586.9884768368,0
+DTF.US,D,20060112,000000,8.903,8.96463,8.89615,8.96463,5461.580570155,0
+DTF.US,D,20060113,000000,8.85626,8.8764,8.85626,8.8764,1979.0672029123,0
+DTF.US,D,20060117,000000,8.89615,8.95767,8.85626,8.85626,4457.9395650122,0
+DTF.US,D,20060119,000000,8.84952,8.91501,8.84952,8.84952,10746.818594225,0
+DTF.US,D,20060120,000000,8.84088,8.91501,8.84088,8.91501,8430.1813745235,0
+DTF.US,D,20060123,000000,8.96463,8.97217,8.903,8.903,5940.2246238125,0
+DTF.US,D,20060124,000000,8.93525,8.95767,8.903,8.95767,7607.9212739245,0
+DTF.US,D,20060125,000000,8.91501,8.95767,8.91501,8.91501,7433.594071224,0
+DTF.US,D,20060126,000000,8.94716,8.94716,8.903,8.903,7274.3819439022,0
+DTF.US,D,20060127,000000,8.90856,8.97911,8.90856,8.92979,18356.755211535,0
+DTF.US,D,20060130,000000,8.903,8.91501,8.89615,8.89615,3473.4443220156,0
+DTF.US,D,20060131,000000,8.94716,8.94716,8.92156,8.94091,2815.4347071981,0
+DTF.US,D,20060201,000000,8.94716,8.97911,8.89615,8.93525,16034.07196168,0
+DTF.US,D,20060202,000000,8.903,8.95311,8.89615,8.94716,4457.9395650122,0
+DTF.US,D,20060203,000000,8.89615,8.95767,8.89615,8.95311,5461.580570155,0
+DTF.US,D,20060206,000000,8.96463,8.96463,8.89615,8.94716,7773.1794313978,0
+DTF.US,D,20060207,000000,8.95767,8.97217,8.94716,8.94716,3473.4443220156,0
+DTF.US,D,20060208,000000,8.97911,9.06754,8.96463,8.97217,19674.789784553,0
+DTF.US,D,20060209,000000,9.03251,9.03916,8.95767,8.95767,6441.0374546922,0
+DTF.US,D,20060210,000000,8.96463,8.96463,8.96463,8.96463,818.22941383135,0
+DTF.US,D,20060213,000000,8.97911,8.97911,8.94716,8.94716,3800.9376218866,0
+DTF.US,D,20060214,000000,8.94091,8.94091,8.86936,8.86936,4305.7811395337,0
+DTF.US,D,20060215,000000,8.86936,8.90856,8.86936,8.90856,5286.2456957626,0
+DTF.US,D,20060216,000000,8.93525,8.93525,8.903,8.903,1979.0672029123,0
+DTF.US,D,20060217,000000,8.903,8.93525,8.903,8.92156,6773.5691130226,0
+DTF.US,D,20060221,000000,8.91501,8.91501,8.84952,8.84952,14545.740872729,0
+DTF.US,D,20060222,000000,8.91501,8.92979,8.86936,8.86936,4795.5095818023,0
+DTF.US,D,20060223,000000,8.93525,8.97911,8.8764,8.8764,5461.580570155,0
+DTF.US,D,20060224,000000,8.86936,8.92979,8.84732,8.92979,13555.199599581,0
+DTF.US,D,20060227,000000,8.94091,9.00273,8.93525,8.93525,11238.562379878,0
+DTF.US,D,20060228,000000,8.91501,8.98557,8.91501,8.94716,6619.3953441602,0
+DTF.US,D,20060301,000000,8.94091,9.0467,8.91501,8.97911,25951.576753464,0
+DTF.US,D,20060302,000000,8.94091,8.99122,8.94091,8.99122,2479.8800337919,0
+DTF.US,D,20060303,000000,9.00273,9.00809,8.84732,8.84732,8263.9155453583,0
+DTF.US,D,20060306,000000,8.84952,8.88941,8.84732,8.8764,10419.325294355,0
+DTF.US,D,20060307,000000,8.88296,8.88296,8.72674,8.75722,20995.847372647,0
+DTF.US,D,20060308,000000,8.70869,8.82281,8.70223,8.82281,10746.818594225,0
+DTF.US,D,20060309,000000,8.75722,8.84952,8.70223,8.82281,17354.121878084,0
+DTF.US,D,20060310,000000,8.83532,8.83532,8.78362,8.78362,1482.2850588004,0
+DTF.US,D,20060313,000000,8.73886,8.73886,8.70223,8.70223,12234.142011485,0
+DTF.US,D,20060314,000000,8.69688,8.72674,8.69688,8.72674,1979.0672029123,0
+DTF.US,D,20060315,000000,8.70869,8.73151,8.70223,8.70869,6441.0374546922,0
+DTF.US,D,20060316,000000,8.68318,8.73151,8.62235,8.72674,63642.528717685,0
+DTF.US,D,20060317,000000,8.69212,8.72674,8.69212,8.71336,6773.5691130226,0
+DTF.US,D,20060320,000000,8.69688,8.72674,8.69688,8.72674,8926.9635186354,0
+DTF.US,D,20060321,000000,8.72674,8.77071,8.71336,8.72674,13723.48077213,0
+DTF.US,D,20060322,000000,8.76546,8.79006,8.76546,8.79006,8595.4395319968,0
+DTF.US,D,20060323,000000,8.79562,8.81517,8.79562,8.81517,7607.9212739245,0
+DTF.US,D,20060324,000000,8.81517,8.81517,8.81517,8.81517,1819.8550755905,0
+DTF.US,D,20060327,000000,8.81517,8.81517,8.75722,8.77071,7773.1794313978,0
+DTF.US,D,20060328,000000,8.82887,8.82887,8.73886,8.73886,2313.6142046265,0
+DTF.US,D,20060329,000000,8.73886,8.84088,8.73886,8.81517,17850.904022195,0
+DTF.US,D,20060330,000000,8.83532,8.84455,8.7461,8.7461,7103.0777562773,0
+DTF.US,D,20060331,000000,8.79562,8.79562,8.78362,8.78362,1819.8550755905,0
+DTF.US,D,20060403,000000,8.80247,8.8638,8.73886,8.73886,17850.904022195,0
+DTF.US,D,20060404,000000,8.75722,8.78362,8.75077,8.75722,5286.2456957626,0
+DTF.US,D,20060405,000000,8.75077,8.80247,8.73886,8.80247,9100.283049644,0
+DTF.US,D,20060406,000000,8.76546,8.97217,8.76546,8.84732,108124.18021369,0
+DTF.US,D,20060407,000000,8.84952,8.85626,8.73886,8.73886,20003.290756115,0
+DTF.US,D,20060410,000000,8.73886,8.79562,8.72674,8.72674,21984.373302412,0
+DTF.US,D,20060411,000000,8.77617,8.80991,8.73886,8.73886,12896.182313071,0
+DTF.US,D,20060412,000000,8.7461,8.77071,8.71336,8.71336,44467.54409232,0
+DTF.US,D,20060413,000000,8.70869,8.71336,8.68318,8.68318,12726.89346883,0
+DTF.US,D,20060417,000000,8.63436,8.63436,8.53601,8.54722,18680.217824637,0
+DTF.US,D,20060418,000000,8.54078,8.54078,8.44025,8.50148,15543.33584772,0
+DTF.US,D,20060419,000000,8.55349,8.64171,8.55349,8.59456,10419.325294355,0
+DTF.US,D,20060420,000000,8.60062,8.67028,8.55349,8.62235,18356.755211535,0
+DTF.US,D,20060421,000000,8.59456,8.65153,8.58721,8.58721,12567.681341509,0
+DTF.US,D,20060424,000000,8.58721,8.67028,8.58721,8.64736,18028.254239971,0
+DTF.US,D,20060425,000000,8.65153,8.67694,8.60062,8.60062,13884.708242836,0
+DTF.US,D,20060426,000000,8.59456,8.64171,8.58721,8.63436,15543.33584772,0
+DTF.US,D,20060427,000000,8.63436,8.67694,8.60062,8.67694,9100.283049644,0
+DTF.US,D,20060428,000000,8.68318,8.70223,8.6295,8.70223,8760.6976894702,0
+DTF.US,D,20060501,000000,8.70869,8.88296,8.69688,8.69688,38017.4375924,0
+DTF.US,D,20060502,000000,8.68318,8.68755,8.67028,8.67028,7103.0777562773,0
+DTF.US,D,20060503,000000,8.67694,8.68318,8.65153,8.65153,3973.2494812033,0
+DTF.US,D,20060504,000000,8.67694,8.71336,8.65778,8.65778,14545.740872729,0
+DTF.US,D,20060505,000000,8.65153,8.70869,8.6295,8.6295,5461.580570155,0
+DTF.US,D,20060508,000000,8.68755,8.68755,8.62235,8.68318,19338.227439455,0
+DTF.US,D,20060509,000000,8.65153,8.73886,8.63436,8.64736,10908.046064932,0
+DTF.US,D,20060510,000000,8.65153,8.67028,8.6295,8.67028,16199.330119154,0
+DTF.US,D,20060511,000000,8.68755,8.68755,8.65153,8.65153,3634.6717927213,0
+DTF.US,D,20060512,000000,8.58721,8.68318,8.58275,8.58275,24462.23799282,0
+DTF.US,D,20060515,000000,8.62235,8.65778,8.58275,8.58721,7274.3819439022,0
+DTF.US,D,20060516,000000,8.59456,8.65153,8.58721,8.58721,10090.824322793,0
+DTF.US,D,20060517,000000,8.57423,8.67694,8.57423,8.60062,18846.483653803,0
+DTF.US,D,20060518,000000,8.6295,8.65778,8.60062,8.65778,4457.9395650122,0
+DTF.US,D,20060519,000000,8.60062,8.60062,8.58721,8.58721,3143.9356787609,0
+DTF.US,D,20060522,000000,8.58275,8.58721,8.58275,8.58721,2645.1381912651,0
+DTF.US,D,20060523,000000,8.57423,8.60062,8.54722,8.56667,27936.689986528,0
+DTF.US,D,20060524,000000,8.54078,8.6295,8.54078,8.61422,65963.196624156,0
+DTF.US,D,20060525,000000,8.63436,8.63436,8.54078,8.54078,7607.9212739245,0
+DTF.US,D,20060526,000000,8.54722,8.58275,8.54078,8.54722,10244.998091654,0
+DTF.US,D,20060530,000000,8.61422,8.61422,8.54722,8.57423,2976.6621779037,0
+DTF.US,D,20060531,000000,8.63436,8.63436,8.56667,8.58721,4958.7523958918,0
+DTF.US,D,20060601,000000,8.54078,8.66304,8.54078,8.63436,17689.676551489,0
+DTF.US,D,20060602,000000,8.65153,8.67694,8.65153,8.66304,3473.4443220156,0
+DTF.US,D,20060605,000000,8.65153,8.66304,8.62235,8.6295,21820.122816631,0
+DTF.US,D,20060606,000000,8.64171,8.66304,8.62235,8.62235,11405.835880735,0
+DTF.US,D,20060607,000000,8.61422,8.65778,8.53006,8.53006,41826.436587822,0
+DTF.US,D,20060608,000000,8.54078,8.66304,8.52461,8.55349,13391.956785491,0
+DTF.US,D,20060609,000000,8.58721,8.60677,8.53601,8.53601,20168.548913589,0
+DTF.US,D,20060612,000000,8.60062,8.60677,8.50763,8.51299,12567.681341509,0
+DTF.US,D,20060613,000000,8.50148,8.54078,8.49473,8.49473,9586.9884768368,0
+DTF.US,D,20060614,000000,8.4075,8.47737,8.4075,8.47737,13223.675612942,0
+DTF.US,D,20060615,000000,8.48401,8.51299,8.47737,8.47737,9586.9884768368,0
+DTF.US,D,20060616,000000,8.47737,8.51914,8.47737,8.47737,11405.835880735,0
+DTF.US,D,20060619,000000,8.53006,8.53006,8.4075,8.45553,23643.000907296,0
+DTF.US,D,20060620,000000,8.45553,8.49473,8.44729,8.46169,12395.369482191,0
+DTF.US,D,20060621,000000,8.44729,8.51299,8.44729,8.51299,6949.9116591069,0
+DTF.US,D,20060622,000000,8.50148,8.50763,8.42754,8.44025,21820.122816631,0
+DTF.US,D,20060623,000000,8.46853,8.47737,8.42754,8.42754,6441.0374546922,0
+DTF.US,D,20060626,000000,8.42754,8.46853,8.40006,8.4205,45795.655382258,0
+DTF.US,D,20060627,000000,8.44729,8.44729,8.37286,8.37286,7931.3838870278,0
+DTF.US,D,20060628,000000,8.44025,8.50148,8.42754,8.44729,59019.330995199,0
+DTF.US,D,20060629,000000,8.47409,8.47409,8.4205,8.44025,16694.096919882,0
+DTF.US,D,20060630,000000,8.44729,8.53601,8.42754,8.50148,12395.369482191,0
+DTF.US,D,20060703,000000,8.46853,8.70223,8.44729,8.70223,23643.000907296,0
+DTF.US,D,20060705,000000,8.62235,8.62235,8.58275,8.60677,6949.9116591069,0
+DTF.US,D,20060706,000000,8.67028,8.69688,8.58721,8.69688,2313.6142046265,0
+DTF.US,D,20060707,000000,8.69212,8.69212,8.68318,8.68318,11904.633368231,0
+DTF.US,D,20060710,000000,8.69688,8.75077,8.62235,8.75077,34389.819501523,0
+DTF.US,D,20060711,000000,8.70869,8.76546,8.67028,8.67028,13055.394440392,0
+DTF.US,D,20060712,000000,8.70869,8.78362,8.70869,8.77617,13055.394440392,0
+DTF.US,D,20060713,000000,8.58721,8.70223,8.55349,8.68318,17521.39537894,0
+DTF.US,D,20060714,000000,8.65153,8.67028,8.64736,8.64736,5130.0565835165,0
+DTF.US,D,20060717,000000,8.65778,8.72674,8.63436,8.72674,6949.9116591069,0
+DTF.US,D,20060718,000000,8.64736,8.73886,8.64736,8.73886,10908.046064932,0
+DTF.US,D,20060719,000000,8.75722,8.75722,8.73151,8.73151,4637.3051261723,0
+DTF.US,D,20060720,000000,8.70223,8.70223,8.68318,8.68318,1658.6276048847,0
+DTF.US,D,20060721,000000,8.71336,8.71336,8.61422,8.6295,22825.779165157,0
+DTF.US,D,20060724,000000,8.67694,8.7196,8.64736,8.67694,17850.904022195,0
+DTF.US,D,20060725,000000,8.69688,8.7196,8.67694,8.7196,2645.1381912651,0
+DTF.US,D,20060726,000000,8.7196,8.82887,8.69688,8.80247,24968.089182159,0
+DTF.US,D,20060727,000000,8.70869,8.79562,8.70869,8.75077,5790.0815417179,0
+DTF.US,D,20060728,000000,8.81517,8.93525,8.81517,8.84952,5613.7389956336,0
+DTF.US,D,20060731,000000,8.91501,8.91501,8.83532,8.88941,9258.487505274,0
+DTF.US,D,20060801,000000,8.88941,9.06754,8.8764,8.8764,13391.956785491,0
+DTF.US,D,20060802,000000,9.06079,9.06079,8.81517,8.82281,30924.436553042,0
+DTF.US,D,20060803,000000,8.82887,8.83532,8.79562,8.80991,8926.9635186354,0
+DTF.US,D,20060804,000000,8.80247,8.92979,8.80247,8.84732,13555.199599581,0
+DTF.US,D,20060807,000000,8.90856,8.90856,8.80991,8.88941,13555.199599581,0
+DTF.US,D,20060808,000000,8.903,8.90856,8.84952,8.90856,4305.7811395337,0
+DTF.US,D,20060809,000000,8.84952,8.8764,8.84952,8.8764,9918.5124634754,0
+DTF.US,D,20060810,000000,8.8764,8.88296,8.8764,8.88296,5286.2456957626,0
+DTF.US,D,20060811,000000,8.92979,8.92979,8.903,8.92156,8430.1813745235,0
+DTF.US,D,20060814,000000,8.85626,8.85626,8.80991,8.80991,5790.0815417179,0
+DTF.US,D,20060815,000000,8.84088,8.92979,8.83532,8.8764,13723.48077213,0
+DTF.US,D,20060816,000000,8.84732,8.97217,8.84732,8.95767,15543.33584772,0
+DTF.US,D,20060817,000000,8.91501,8.99122,8.91501,8.98557,2479.8800337919,0
+DTF.US,D,20060818,000000,8.93525,8.98557,8.91501,8.93525,7103.0777562773,0
+DTF.US,D,20060821,000000,8.98557,9.00809,8.92156,9.00273,11238.562379878,0
+DTF.US,D,20060822,000000,9.15397,9.15397,8.97911,8.97911,14878.272531059,0
+DTF.US,D,20060823,000000,8.99708,8.99708,8.94716,8.97911,5130.0565835165,0
+DTF.US,D,20060824,000000,8.97911,9.12817,8.97911,9.02794,20828.573871791,0
+DTF.US,D,20060825,000000,9.02794,9.02794,8.91501,8.98557,10577.529749985,0
+DTF.US,D,20060828,000000,9.00809,9.00809,8.95767,8.95767,11904.633368231,0
+DTF.US,D,20060829,000000,8.94091,9.00809,8.94091,8.96463,10244.998091654,0
+DTF.US,D,20060830,000000,9.02307,9.03251,8.94091,8.99122,13055.394440392,0
+DTF.US,D,20060831,000000,9.03251,9.03251,8.96463,8.96463,4305.7811395337,0
+DTF.US,D,20060901,000000,8.96463,9.03251,8.94091,9.00809,25791.35695445,0
+DTF.US,D,20060905,000000,8.99708,9.00273,8.94716,8.98557,3300.124791007,0
+DTF.US,D,20060906,000000,8.97911,8.99122,8.85626,8.85626,16538.915479327,0
+DTF.US,D,20060907,000000,8.91501,8.97217,8.91501,8.95767,3634.6717927213,0
+DTF.US,D,20060908,000000,8.92156,8.97217,8.91501,8.91501,3473.4443220156,0
+DTF.US,D,20060911,000000,8.92156,8.97911,8.8638,8.94091,22648.428947381,0
+DTF.US,D,20060912,000000,9.00273,9.00273,8.94716,8.96463,15209.796517698,0
+DTF.US,D,20060913,000000,8.8764,8.903,8.85626,8.903,17354.121878084,0
+DTF.US,D,20060914,000000,8.86936,8.86936,8.86936,8.86936,661.03262989331,0
+DTF.US,D,20060915,000000,8.84088,8.8638,8.84088,8.84732,8760.6976894702,0
+DTF.US,D,20060918,000000,8.8638,8.8638,8.84455,8.84732,3634.6717927213,0
+DTF.US,D,20060919,000000,8.84732,8.88941,8.84732,8.88941,6619.3953441602,0
+DTF.US,D,20060920,000000,8.84455,8.903,8.84455,8.88296,5461.580570155,0
+DTF.US,D,20060921,000000,8.84952,8.97911,8.84952,8.89615,10244.998091654,0
+DTF.US,D,20060922,000000,8.8764,8.97911,8.84952,8.85626,17850.904022195,0
+DTF.US,D,20060925,000000,8.88296,8.96463,8.8764,8.89615,8101.6804029607,0
+DTF.US,D,20060926,000000,8.94091,9.03916,8.8764,9.03251,44136.020105682,0
+DTF.US,D,20060927,000000,9.06754,9.06754,8.97217,8.97217,7773.1794313978,0
+DTF.US,D,20060928,000000,9.02794,9.06079,9.02794,9.03251,6122.6132000484,0
+DTF.US,D,20060929,000000,9.09652,9.10733,9.03251,9.09652,19338.227439455,0
+DTF.US,D,20061002,000000,9.05503,9.10733,9.01365,9.06754,11904.633368231,0
+DTF.US,D,20061003,000000,9.00809,9.07726,9.00809,9.01365,20331.791727679,0
+DTF.US,D,20061004,000000,9.06754,9.12817,8.95767,8.95767,32902.496084263,0
+DTF.US,D,20061005,000000,8.92156,9.02794,8.92156,8.97217,15700.532631658,0
+DTF.US,D,20061006,000000,8.99122,9.02794,8.94716,8.97217,9586.9884768368,0
+DTF.US,D,20061009,000000,8.92979,9.00809,8.92979,8.97911,2313.6142046265,0
+DTF.US,D,20061010,000000,8.95311,8.95311,8.94716,8.94716,2313.6142046265,0
+DTF.US,D,20061011,000000,9.00809,9.00809,8.95767,8.95767,13223.675612942,0
+DTF.US,D,20061012,000000,8.97911,9.06754,8.97911,9.00273,12896.182313071,0
+DTF.US,D,20061013,000000,8.95311,8.95311,8.95311,8.95311,818.22941383135,0
+DTF.US,D,20061016,000000,8.97911,8.97911,8.93525,8.97217,8263.9155453583,0
+DTF.US,D,20061017,000000,8.98557,9.01365,8.97217,9.00809,13723.48077213,0
+DTF.US,D,20061018,000000,9.01365,9.01365,8.96463,8.96463,17689.676551489,0
+DTF.US,D,20061019,000000,8.97911,9.06079,8.96463,8.96463,6122.6132000484,0
+DTF.US,D,20061020,000000,8.96463,8.97911,8.92979,8.94716,6441.0374546922,0
+DTF.US,D,20061023,000000,8.92979,9.03251,8.92979,9.00809,16364.588276627,0
+DTF.US,D,20061024,000000,8.95767,9.01365,8.95767,9.01365,13884.708242836,0
+DTF.US,D,20061025,000000,8.97911,9.02794,8.94716,8.96463,24636.565195521,0
+DTF.US,D,20061026,000000,9.02307,9.07151,8.94091,8.97217,30259.373236381,0
+DTF.US,D,20061027,000000,8.98557,9.01653,8.97911,9.01653,9754.2619776939,0
+DTF.US,D,20061030,000000,9.06754,9.07726,9.00809,9.00809,3473.4443220156,0
+DTF.US,D,20061031,000000,9.07151,9.07151,8.97911,8.98557,3143.9356787609,0
+DTF.US,D,20061101,000000,8.99122,9.06754,8.98557,8.99122,20168.548913589,0
+DTF.US,D,20061102,000000,9.00273,9.06754,9.00273,9.01653,7773.1794313978,0
+DTF.US,D,20061103,000000,9.00273,9.02794,9.00273,9.02794,5940.2246238125,0
+DTF.US,D,20061106,000000,9.00809,9.00809,9.00809,9.00809,3300.124791007,0
+DTF.US,D,20061107,000000,9.00809,9.03251,9.00809,9.02794,9586.9884768368,0
+DTF.US,D,20061108,000000,8.97911,8.99122,8.97911,8.99122,661.03262989331,0
+DTF.US,D,20061109,000000,8.97911,8.97911,8.97911,8.97911,3800.9376218866,0
+DTF.US,D,20061110,000000,9.03251,9.07726,8.97911,9.02307,6949.9116591069,0
+DTF.US,D,20061113,000000,9.03251,9.07726,8.97911,9.06754,29590.279232953,0
+DTF.US,D,20061114,000000,9.06079,9.06754,9.00809,9.01365,13723.48077213,0
+DTF.US,D,20061115,000000,9.06754,9.06754,9.01365,9.01365,10908.046064932,0
+DTF.US,D,20061116,000000,9.01653,9.08986,9.01653,9.01653,21163.120873505,0
+DTF.US,D,20061117,000000,9.01365,9.07726,9.01365,9.02307,3973.2494812033,0
+DTF.US,D,20061120,000000,9.01653,9.06754,9.01653,9.03251,13223.675612942,0
+DTF.US,D,20061121,000000,9.02307,9.03916,9.00809,9.00809,31246.891494454,0
+DTF.US,D,20061122,000000,9.0467,9.07151,9.02307,9.07151,1979.0672029123,0
+DTF.US,D,20061127,000000,9.07726,9.07726,9.00809,9.00809,5286.2456957626,0
+DTF.US,D,20061128,000000,9.00809,9.06754,9.00809,9.05503,14712.006701894,0
+DTF.US,D,20061129,000000,9.08986,9.08986,9.03251,9.03251,4128.4309217574,0
+DTF.US,D,20061130,000000,9.08986,9.09652,9.00809,9.09652,31575.392466017,0
+DTF.US,D,20061201,000000,9.09652,9.21411,9.01653,9.07726,18680.217824637,0
+DTF.US,D,20061204,000000,9.03251,9.20707,9.02307,9.06079,25134.355011324,0
+DTF.US,D,20061205,000000,9.01653,9.12817,9.01653,9.02794,19338.227439455,0
+DTF.US,D,20061206,000000,9.02794,9.13531,9.02794,9.07151,8263.9155453583,0
+DTF.US,D,20061207,000000,9.16658,9.16658,9.03916,9.07151,17189.871392303,0
+DTF.US,D,20061208,000000,9.16658,9.16658,9.03916,9.08421,12896.182313071,0
+DTF.US,D,20061211,000000,9.03916,9.14912,9.03916,9.12817,14384.513402023,0
+DTF.US,D,20061212,000000,9.18305,9.22185,9.12817,9.18305,11904.633368231,0
+DTF.US,D,20061213,000000,9.14325,9.17134,9.08421,9.09652,28268.213973166,0
+DTF.US,D,20061214,000000,9.08986,9.08986,9.08421,9.08421,8595.4395319968,0
+DTF.US,D,20061215,000000,9.11507,9.12181,9.08421,9.11507,17189.871392303,0
+DTF.US,D,20061218,000000,9.08421,9.11507,9.08421,9.08421,15866.798460823,0
+DTF.US,D,20061219,000000,9.08421,9.08421,9.08421,9.08421,329.50864325474,0
+DTF.US,D,20061220,000000,9.08421,9.11507,9.05503,9.05503,18846.483653803,0
+DTF.US,D,20061221,000000,9.08421,9.08986,9.08421,9.08986,3973.2494812033,0
+DTF.US,D,20061222,000000,9.08986,9.08986,9.08986,9.08986,329.50864325474,0
+DTF.US,D,20061226,000000,9.10733,9.17134,9.08421,9.09652,22825.779165157,0
+DTF.US,D,20061227,000000,9.08421,9.12181,9.08421,9.11507,1482.2850588004,0
+DTF.US,D,20061228,000000,9.09652,9.15397,9.06754,9.06754,51082.908749713,0
+DTF.US,D,20061229,000000,9.00273,9.08421,9.00273,9.07151,15700.532631658,0
+DTF.US,D,20070103,000000,9.03251,9.18891,9.03251,9.15983,17189.871392303,0
+DTF.US,D,20070104,000000,9.15983,9.21411,9.13531,9.15397,6441.0374546922,0
+DTF.US,D,20070105,000000,9.15983,9.15983,9.07726,9.10733,10746.818594225,0
+DTF.US,D,20070108,000000,9.10733,9.14912,9.10733,9.14912,10244.998091654,0
+DTF.US,D,20070110,000000,9.15983,9.18891,9.11507,9.14912,20995.847372647,0
+DTF.US,D,20070111,000000,9.12817,9.14912,9.11507,9.14912,2479.8800337919,0
+DTF.US,D,20070112,000000,9.12817,9.18891,9.12817,9.18891,3634.6717927213,0
+DTF.US,D,20070116,000000,9.20707,9.22185,9.19933,9.21411,10244.998091654,0
+DTF.US,D,20070117,000000,9.14912,9.16658,9.11507,9.11507,3473.4443220156,0
+DTF.US,D,20070118,000000,9.14325,9.2555,9.14325,9.2555,13055.394440392,0
+DTF.US,D,20070119,000000,9.22185,9.2555,9.19446,9.19446,5130.0565835165,0
+DTF.US,D,20070122,000000,9.19446,9.23772,9.19446,9.19933,4457.9395650122,0
+DTF.US,D,20070123,000000,9.18891,9.27891,9.18891,9.24556,8760.6976894702,0
+DTF.US,D,20070124,000000,9.23038,9.23038,9.19933,9.19933,8595.4395319968,0
+DTF.US,D,20070125,000000,9.20707,9.23038,9.19933,9.22661,13055.394440392,0
+DTF.US,D,20070126,000000,9.23038,9.25927,9.18891,9.21411,21984.373302412,0
+DTF.US,D,20070129,000000,9.21411,9.24556,9.18305,9.18305,26950.179400147,0
+DTF.US,D,20070130,000000,9.23038,9.24556,9.08986,9.24556,30588.881879636,0
+DTF.US,D,20070131,000000,9.18891,9.22661,9.14325,9.22185,11574.117053284,0
+DTF.US,D,20070201,000000,9.24556,9.24953,9.19446,9.19446,12567.681341509,0
+DTF.US,D,20070202,000000,9.18891,9.18891,9.15983,9.15983,3143.9356787609,0
+DTF.US,D,20070205,000000,9.15983,9.23772,9.15397,9.23038,19181.030655517,0
+DTF.US,D,20070206,000000,9.23772,9.23772,9.23772,9.23772,4305.7811395337,0
+DTF.US,D,20070207,000000,9.2555,9.28933,9.22661,9.2555,8263.9155453583,0
+DTF.US,D,20070208,000000,9.22185,9.26433,9.19933,9.22661,5461.580570155,0
+DTF.US,D,20070209,000000,9.23038,9.2555,9.23038,9.23038,5130.0565835165,0
+DTF.US,D,20070212,000000,9.19446,9.24953,9.19446,9.24953,3800.9376218866,0
+DTF.US,D,20070213,000000,9.22661,9.23772,9.19446,9.19446,1658.6276048847,0
+DTF.US,D,20070214,000000,9.19933,9.42251,9.19933,9.26433,17026.628578213,0
+DTF.US,D,20070215,000000,9.20707,9.28933,9.18891,9.23038,7433.594071224,0
+DTF.US,D,20070216,000000,9.18891,9.30184,9.15983,9.18891,17521.39537894,0
+DTF.US,D,20070220,000000,9.26433,9.26433,9.15397,9.18305,6949.9116591069,0
+DTF.US,D,20070221,000000,9.18891,9.28933,9.18891,9.20707,12234.142011485,0
+DTF.US,D,20070222,000000,9.22661,9.28933,9.22661,9.23772,3300.124791007,0
+DTF.US,D,20070223,000000,9.28388,9.28388,9.19933,9.19933,7607.9212739245,0
+DTF.US,D,20070226,000000,9.08421,9.09652,8.72674,8.91501,150918.98929744,0
+DTF.US,D,20070227,000000,8.91501,8.93525,8.90856,8.92979,22311.866602283,0
+DTF.US,D,20070228,000000,8.92979,8.92979,8.88941,8.91501,155573.42484237,0
+DTF.US,D,20070301,000000,8.91501,8.91501,8.82281,8.8638,103491.91344598,0
+DTF.US,D,20070302,000000,8.88941,8.91501,8.84455,8.8764,55884.464361667,0
+DTF.US,D,20070305,000000,8.88296,8.88296,8.8638,8.8638,20331.791727679,0
+DTF.US,D,20070306,000000,8.86936,8.88296,8.84455,8.84952,12234.142011485,0
+DTF.US,D,20070307,000000,8.8764,8.94716,8.8764,8.8764,66794.525769981,0
+DTF.US,D,20070308,000000,8.84952,8.90856,8.84952,8.90856,6281.8253273703,0
+DTF.US,D,20070309,000000,8.84455,8.93525,8.84088,8.89615,22978.945262329,0
+DTF.US,D,20070312,000000,8.903,8.92979,8.903,8.91501,22488.209148367,0
+DTF.US,D,20070313,000000,8.84952,8.89615,8.84952,8.8764,13555.199599581,0
+DTF.US,D,20070314,000000,8.84088,8.84952,8.83532,8.84952,10908.046064932,0
+DTF.US,D,20070315,000000,8.81517,8.84952,8.79562,8.84455,16364.588276627,0
+DTF.US,D,20070316,000000,8.81517,8.84455,8.79562,8.82887,17189.871392303,0
+DTF.US,D,20070319,000000,8.79006,8.83532,8.78362,8.82281,25292.559466954,0
+DTF.US,D,20070320,000000,8.81517,8.8638,8.79562,8.84088,34055.272499808,0
+DTF.US,D,20070321,000000,8.79562,8.84088,8.76546,8.82281,33893.037357411,0
+DTF.US,D,20070322,000000,8.81517,8.81517,8.77071,8.80991,40345.159200713,0
+DTF.US,D,20070323,000000,8.79006,8.85626,8.75722,8.79006,53563.796455196,0
+DTF.US,D,20070326,000000,8.79562,8.84455,8.69688,8.83532,101504.78486953,0
+DTF.US,D,20070327,000000,8.83532,8.8638,8.83532,8.84732,28601.753303189,0
+DTF.US,D,20070328,000000,8.82887,8.84455,8.81517,8.83532,15543.33584772,0
+DTF.US,D,20070329,000000,8.84455,8.8638,8.84455,8.85626,19837.024926951,0
+DTF.US,D,20070330,000000,8.86936,8.92979,8.8638,8.8764,64316.661079574,0
+DTF.US,D,20070402,000000,8.84455,8.91501,8.84455,8.91501,23306.438562199,0
+DTF.US,D,20070403,000000,8.88941,8.88941,8.85626,8.88941,20828.573871791,0
+DTF.US,D,20070404,000000,8.85626,8.89615,8.84732,8.88941,19006.703452817,0
+DTF.US,D,20070405,000000,8.89615,8.89615,8.8638,8.8638,9421.7303193635,0
+DTF.US,D,20070409,000000,8.8638,8.8638,8.83532,8.84088,14545.740872729,0
+DTF.US,D,20070410,000000,8.84088,8.84088,8.82887,8.83532,23973.517222243,0
+DTF.US,D,20070411,000000,8.82887,8.85626,8.82887,8.85626,17850.904022195,0
+DTF.US,D,20070412,000000,8.80991,8.85626,8.80991,8.84952,13391.956785491,0
+DTF.US,D,20070413,000000,8.84952,8.85626,8.84455,8.85626,7931.3838870278,0
+DTF.US,D,20070416,000000,8.82887,8.82887,8.79006,8.81517,13723.48077213,0
+DTF.US,D,20070417,000000,8.80247,8.84732,8.79562,8.83532,25791.35695445,0
+DTF.US,D,20070418,000000,8.83532,8.83532,8.79562,8.80991,19674.789784553,0
+DTF.US,D,20070419,000000,8.81517,8.84455,8.80991,8.84455,20669.361744469,0
+DTF.US,D,20070420,000000,8.84088,8.84455,8.80991,8.81517,19508.523955388,0
+DTF.US,D,20070423,000000,8.82281,8.84732,8.80247,8.83532,17689.676551489,0
+DTF.US,D,20070424,000000,8.82887,8.85626,8.82887,8.84952,26776.859869138,0
+DTF.US,D,20070425,000000,8.8764,8.88941,8.84952,8.88296,9754.2619776939,0
+DTF.US,D,20070426,000000,8.85626,8.89615,8.85626,8.88941,8430.1813745235,0
+DTF.US,D,20070427,000000,8.89615,8.94091,8.88941,8.94091,17521.39537894,0
+DTF.US,D,20070430,000000,8.94716,8.97217,8.91501,8.96463,59847.637125951,0
+DTF.US,D,20070501,000000,8.97217,8.97217,8.86936,8.91501,42824.031562814,0
+DTF.US,D,20070502,000000,8.91501,8.92156,8.903,8.92156,3143.9356787609,0
+DTF.US,D,20070503,000000,8.92156,8.92979,8.88941,8.92979,16364.588276627,0
+DTF.US,D,20070504,000000,8.95311,8.99122,8.95311,8.98557,15543.33584772,0
+DTF.US,D,20070507,000000,8.97911,8.99708,8.96463,8.97217,18184.443352217,0
+DTF.US,D,20070508,000000,8.98557,9.00273,8.97911,8.97911,12896.182313071,0
+DTF.US,D,20070509,000000,8.98557,9.03916,8.98557,9.00273,22149.631459885,0
+DTF.US,D,20070510,000000,9.00809,9.02794,8.99122,9.02794,8926.9635186354,0
+DTF.US,D,20070511,000000,9.01365,9.03916,9.01365,9.01653,16538.915479327,0
+DTF.US,D,20070514,000000,9.01653,9.01653,8.94091,8.97911,19338.227439455,0
+DTF.US,D,20070515,000000,8.94716,8.95311,8.80991,8.89615,53894.312770143,0
+DTF.US,D,20070516,000000,8.88296,8.89615,8.84455,8.88941,29260.770589698,0
+DTF.US,D,20070517,000000,8.89615,8.903,8.84732,8.8764,28106.98650246,0
+DTF.US,D,20070518,000000,8.8764,8.903,8.82887,8.83532,15700.532631658,0
+DTF.US,D,20070521,000000,8.83532,8.88296,8.83532,8.84952,16694.096919882,0
+DTF.US,D,20070522,000000,8.91501,8.91501,8.84455,8.84732,23973.517222243,0
+DTF.US,D,20070523,000000,8.84088,8.8638,8.79006,8.80991,20828.573871791,0
+DTF.US,D,20070524,000000,8.77071,8.79562,8.77071,8.77071,16538.915479327,0
+DTF.US,D,20070525,000000,8.77071,8.79006,8.77071,8.77617,3973.2494812033,0
+DTF.US,D,20070529,000000,8.79006,8.82887,8.78362,8.78362,16868.424122582,0
+DTF.US,D,20070530,000000,8.78362,8.81517,8.77617,8.77617,20669.361744469,0
+DTF.US,D,20070531,000000,8.78362,8.86936,8.78362,8.86936,37524.686135057,0
+DTF.US,D,20070601,000000,8.82887,8.94091,8.82887,8.88296,30411.53166186,0
+DTF.US,D,20070604,000000,8.8764,8.94716,8.86936,8.94091,28926.223587984,0
+DTF.US,D,20070605,000000,8.89615,8.89615,8.84732,8.84732,9100.283049644,0
+DTF.US,D,20070606,000000,8.84455,8.84455,8.79562,8.79562,11405.835880735,0
+DTF.US,D,20070607,000000,8.77071,8.85626,8.7196,8.85626,34055.272499808,0
+DTF.US,D,20070608,000000,8.77071,8.77071,8.69688,8.69688,15209.796517698,0
+DTF.US,D,20070611,000000,8.68755,8.7196,8.62235,8.62235,22149.631459885,0
+DTF.US,D,20070612,000000,8.59456,8.59456,8.53006,8.53006,12567.681341509,0
+DTF.US,D,20070613,000000,8.50148,8.52461,8.50148,8.50148,45290.811864611,0
+DTF.US,D,20070614,000000,8.51299,8.52461,8.47409,8.47737,10746.818594225,0
+DTF.US,D,20070615,000000,8.4205,8.55349,8.4205,8.49473,49758.828146542,0
+DTF.US,D,20070618,000000,8.53601,8.53601,8.50148,8.51299,39506.776353043,0
+DTF.US,D,20070619,000000,8.51299,8.52291,8.47409,8.49473,59019.330995199,0
+DTF.US,D,20070620,000000,8.48401,8.50148,8.47409,8.47409,15377.070018555,0
+DTF.US,D,20070621,000000,8.45553,8.46169,8.44729,8.44729,7931.3838870278,0
+DTF.US,D,20070622,000000,8.42754,8.49017,8.42754,8.49017,11238.562379878,0
+DTF.US,D,20070625,000000,8.49473,8.50148,8.46169,8.50148,7773.1794313978,0
+DTF.US,D,20070626,000000,8.50148,8.51299,8.49017,8.49473,38855.82044007,0
+DTF.US,D,20070627,000000,8.51914,8.53006,8.51914,8.52291,44968.356923199,0
+DTF.US,D,20070628,000000,8.52461,8.54078,8.52291,8.53601,6441.0374546922,0
+DTF.US,D,20070629,000000,8.58721,8.61422,8.58721,8.61422,6122.6132000484,0
+DTF.US,D,20070702,000000,8.60062,8.64171,8.56667,8.63436,17189.871392303,0
+DTF.US,D,20070703,000000,8.65778,8.70869,8.63436,8.63436,5461.580570155,0
+DTF.US,D,20070705,000000,8.66304,8.73151,8.60677,8.73151,18184.443352217,0
+DTF.US,D,20070706,000000,8.69688,8.69688,8.60677,8.68318,4305.7811395337,0
+DTF.US,D,20070709,000000,8.67028,8.68318,8.60062,8.61422,32081.243655356,0
+DTF.US,D,20070710,000000,8.62235,8.64736,8.61422,8.6295,13055.394440392,0
+DTF.US,D,20070711,000000,8.62235,8.64171,8.60062,8.60062,16034.07196168,0
+DTF.US,D,20070712,000000,8.56667,8.58275,8.54078,8.54078,9918.5124634754,0
+DTF.US,D,20070713,000000,8.55349,8.57423,8.50763,8.55349,17689.676551489,0
+DTF.US,D,20070716,000000,8.54722,8.56667,8.50148,8.51299,56204.903959694,0
+DTF.US,D,20070717,000000,8.50763,8.53601,8.50763,8.51299,41826.436587822,0
+DTF.US,D,20070718,000000,8.56667,8.56667,8.49473,8.50763,18846.483653803,0
+DTF.US,D,20070719,000000,8.50148,8.50763,8.47409,8.50763,18846.483653803,0
+DTF.US,D,20070720,000000,8.47737,8.56093,8.47737,8.50148,9100.283049644,0
+DTF.US,D,20070723,000000,8.52291,8.53601,8.45553,8.46169,13055.394440392,0
+DTF.US,D,20070724,000000,8.45553,8.49473,8.44729,8.45553,18356.755211535,0
+DTF.US,D,20070725,000000,8.47409,8.47409,8.44729,8.44729,18356.755211535,0
+DTF.US,D,20070726,000000,8.46853,8.50148,8.44025,8.50148,35052.8674748,0
+DTF.US,D,20070727,000000,8.47737,8.58275,8.47737,8.54078,7433.594071224,0
+DTF.US,D,20070730,000000,8.56667,8.58721,8.54722,8.55349,40675.67551566,0
+DTF.US,D,20070731,000000,8.60677,8.64171,8.56667,8.56667,13723.48077213,0
+DTF.US,D,20070801,000000,8.53601,8.56667,8.51914,8.51914,49272.12271935,0
+DTF.US,D,20070802,000000,8.51299,8.51299,8.48401,8.49473,46781.158296946,0
+DTF.US,D,20070803,000000,8.48401,8.51299,8.47737,8.51299,8430.1813745235,0
+DTF.US,D,20070806,000000,8.49017,8.49017,8.49017,8.49017,3973.2494812033,0
+DTF.US,D,20070807,000000,8.47409,8.47409,8.43301,8.44025,33059.692868201,0
+DTF.US,D,20070808,000000,8.41544,8.42754,8.38636,8.38636,41001.153472148,0
+DTF.US,D,20070809,000000,8.39292,8.42754,8.37286,8.42754,10908.046064932,0
+DTF.US,D,20070810,000000,8.42754,8.42754,8.37853,8.37853,8430.1813745235,0
+DTF.US,D,20070813,000000,8.36255,8.37286,8.35213,8.35213,9586.9884768368,0
+DTF.US,D,20070814,000000,8.35213,8.35213,8.28315,8.28315,22978.945262329,0
+DTF.US,D,20070815,000000,8.27005,8.34151,8.17876,8.19901,36211.689920496,0
+DTF.US,D,20070816,000000,8.19374,8.19374,8.01293,8.0807,22825.779165157,0
+DTF.US,D,20070817,000000,8.14273,8.14273,8.01888,8.14273,39842.331026451,0
+DTF.US,D,20070820,000000,8.14273,8.21022,8.14273,8.18858,11077.334909172,0
+DTF.US,D,20070821,000000,8.21022,8.23115,8.172,8.19901,20828.573871791,0
+DTF.US,D,20070822,000000,8.2638,8.28921,8.2638,8.28921,7607.9212739245,0
+DTF.US,D,20070823,000000,8.29565,8.34676,8.28921,8.33407,11238.562379878,0
+DTF.US,D,20070824,000000,8.36255,8.36255,8.3281,8.34676,13223.675612942,0
+DTF.US,D,20070827,000000,8.34676,8.34676,8.31918,8.31918,15045.546031916,0
+DTF.US,D,20070828,000000,8.36255,8.43301,8.32295,8.34676,16538.915479327,0
+DTF.US,D,20070829,000000,8.35213,8.43301,8.34676,8.40006,25624.083453593,0
+DTF.US,D,20070830,000000,8.40006,8.45553,8.38636,8.45553,10419.325294355,0
+DTF.US,D,20070831,000000,8.49017,8.49017,8.46169,8.46169,5613.7389956336,0
+DTF.US,D,20070904,000000,8.49473,8.50148,8.44729,8.50148,7274.3819439022,0
+DTF.US,D,20070905,000000,8.46853,8.52291,8.44729,8.50148,12567.681341509,0
+DTF.US,D,20070906,000000,8.52461,8.53006,8.51299,8.51299,4637.3051261723,0
+DTF.US,D,20070907,000000,8.52291,8.67694,8.52291,8.64171,8101.6804029607,0
+DTF.US,D,20070910,000000,8.62235,8.71336,8.62235,8.71336,11904.633368231,0
+DTF.US,D,20070911,000000,8.71336,8.73151,8.71336,8.73151,4637.3051261723,0
+DTF.US,D,20070912,000000,8.72674,8.77071,8.68755,8.72674,19181.030655517,0
+DTF.US,D,20070913,000000,8.67694,8.72674,8.57423,8.57423,7773.1794313978,0
+DTF.US,D,20070914,000000,8.54722,8.54722,8.49473,8.49473,16034.07196168,0
+DTF.US,D,20070917,000000,8.52461,8.52461,8.47409,8.50148,12896.182313071,0
+DTF.US,D,20070918,000000,8.47409,8.58275,8.43301,8.51299,15543.33584772,0
+DTF.US,D,20070919,000000,8.51914,8.57423,8.48401,8.49473,5790.0815417179,0
+DTF.US,D,20070920,000000,8.48401,8.48401,8.46169,8.46169,8760.6976894702,0
+DTF.US,D,20070921,000000,8.46169,8.47737,8.46169,8.46853,5790.0815417179,0
+DTF.US,D,20070924,000000,8.46853,8.46853,8.46853,8.46853,6441.0374546922,0
+DTF.US,D,20070925,000000,8.40006,8.48401,8.40006,8.44025,33059.692868201,0
+DTF.US,D,20070926,000000,8.42754,8.45553,8.42754,8.44729,2645.1381912651,0
+DTF.US,D,20070927,000000,8.48401,8.48401,8.44025,8.44025,6949.9116591069,0
+DTF.US,D,20070928,000000,8.47409,8.50763,8.45553,8.50763,6949.9116591069,0
+DTF.US,D,20071001,000000,8.51914,8.55349,8.47737,8.47737,24797.792666227,0
+DTF.US,D,20071002,000000,8.46853,8.52291,8.46853,8.46853,12068.883854013,0
+DTF.US,D,20071003,000000,8.46853,8.52291,8.46853,8.52291,2815.4347071981,0
+DTF.US,D,20071004,000000,8.47409,8.50148,8.47409,8.49017,7931.3838870278,0
+DTF.US,D,20071005,000000,8.46853,8.47737,8.46853,8.47737,4457.9395650122,0
+DTF.US,D,20071008,000000,8.47737,8.50763,8.46853,8.50148,19006.703452817,0
+DTF.US,D,20071009,000000,8.48401,8.50148,8.48401,8.49473,9586.9884768368,0
+DTF.US,D,20071010,000000,8.47409,8.47409,8.4205,8.46853,7773.1794313978,0
+DTF.US,D,20071011,000000,8.40006,8.44729,8.37286,8.4075,12395.369482191,0
+DTF.US,D,20071015,000000,8.4075,8.4075,8.36255,8.36532,6122.6132000484,0
+DTF.US,D,20071016,000000,8.36255,8.36255,8.35213,8.35213,8760.6976894702,0
+DTF.US,D,20071017,000000,8.37286,8.37286,8.30062,8.35213,10090.824322793,0
+DTF.US,D,20071018,000000,8.30559,8.37286,8.30559,8.37286,9754.2619776939,0
+DTF.US,D,20071019,000000,8.36255,8.37286,8.34151,8.34151,18846.483653803,0
+DTF.US,D,20071022,000000,8.34676,8.39292,8.30062,8.3281,26124.896284472,0
+DTF.US,D,20071023,000000,8.37286,8.37286,8.28921,8.35213,33893.037357411,0
+DTF.US,D,20071024,000000,8.33407,8.36532,8.3281,8.34151,15866.798460823,0
+DTF.US,D,20071025,000000,8.33407,8.34676,8.33407,8.34676,13055.394440392,0
+DTF.US,D,20071026,000000,8.36255,8.40006,8.33407,8.40006,16199.330119154,0
+DTF.US,D,20071029,000000,8.34151,8.37853,8.31918,8.36532,8760.6976894702,0
+DTF.US,D,20071030,000000,8.36532,8.36532,8.31223,8.31223,15045.546031916,0
+DTF.US,D,20071031,000000,8.3556,8.3556,8.31223,8.3556,11904.633368231,0
+DTF.US,D,20071101,000000,8.37286,8.40006,8.36255,8.40006,6619.3953441602,0
+DTF.US,D,20071102,000000,8.34151,8.36255,8.31223,8.36255,9258.487505274,0
+DTF.US,D,20071105,000000,8.36255,8.36255,8.29565,8.29565,4795.5095818023,0
+DTF.US,D,20071106,000000,8.28921,8.30062,8.24544,8.25835,14712.006701894,0
+DTF.US,D,20071107,000000,8.2387,8.25835,8.22411,8.22411,1979.0672029123,0
+DTF.US,D,20071108,000000,8.20425,8.21022,8.16249,8.16249,10244.998091654,0
+DTF.US,D,20071109,000000,8.14273,8.20425,8.13698,8.15543,7931.3838870278,0
+DTF.US,D,20071112,000000,8.17876,8.17876,8.11326,8.11931,18028.254239971,0
+DTF.US,D,20071113,000000,8.11931,8.12577,8.11931,8.12577,8263.9155453583,0
+DTF.US,D,20071114,000000,8.10234,8.10234,8.07416,8.08865,3973.2494812033,0
+DTF.US,D,20071115,000000,8.0807,8.08865,8.01888,8.02374,18356.755211535,0
+DTF.US,D,20071116,000000,8.01888,8.03487,7.88004,7.97889,29922.810891284,0
+DTF.US,D,20071119,000000,7.97889,8.0297,7.94901,8.0297,26124.896284472,0
+DTF.US,D,20071120,000000,8.04717,8.04717,8.0297,8.04111,12567.681341509,0
+DTF.US,D,20071121,000000,8.05302,8.07416,8.05302,8.05302,5286.2456957626,0
+DTF.US,D,20071123,000000,8.05302,8.10234,8.05302,8.0807,2645.1381912651,0
+DTF.US,D,20071126,000000,8.10234,8.19901,8.10234,8.18342,30411.53166186,0
+DTF.US,D,20071127,000000,7.64634,8.22411,7.64634,8.08865,28224.884090414,0
+DTF.US,D,20071128,000000,8.0807,8.16666,8.0807,8.13251,56043.676488988,0
+DTF.US,D,20071129,000000,8.16666,8.16666,8.11326,8.16249,33059.692868201,0
+DTF.US,D,20071130,000000,8.172,8.27005,8.172,8.19374,26452.389584343,0
+DTF.US,D,20071203,000000,8.19901,8.25835,8.19374,8.25835,44309.33963669,0
+DTF.US,D,20071204,000000,8.25835,8.31918,8.25835,8.25835,24305.041208882,0
+DTF.US,D,20071205,000000,8.31918,8.31918,8.25149,8.30062,13055.394440392,0
+DTF.US,D,20071206,000000,8.27531,8.30062,8.15543,8.25149,33059.692868201,0
+DTF.US,D,20071207,000000,8.2387,8.2387,8.19374,8.19901,50587.134277293,0
+DTF.US,D,20071210,000000,8.25149,8.25149,8.18342,8.18342,70425.166875936,0
+DTF.US,D,20071211,000000,8.18342,8.25835,8.17876,8.25149,25292.559466954,0
+DTF.US,D,20071212,000000,8.25149,8.25835,8.19374,8.19374,25791.35695445,0
+DTF.US,D,20071213,000000,8.19374,8.19901,8.18342,8.18858,20331.791727679,0
+DTF.US,D,20071214,000000,8.16666,8.24544,8.16666,8.17876,52734.482652753,0
+DTF.US,D,20071217,000000,8.19901,8.21022,8.08865,8.17876,53894.312770143,0
+DTF.US,D,20071218,000000,8.16666,8.22411,8.16666,8.19901,23643.000907296,0
+DTF.US,D,20071219,000000,8.19374,8.19374,8.04111,8.05302,130598.28195838,0
+DTF.US,D,20071220,000000,8.06066,8.172,8.05302,8.0807,182015.7377098,0
+DTF.US,D,20071221,000000,8.13251,8.15543,8.04111,8.06066,36363.848345975,0
+DTF.US,D,20071224,000000,8.05302,8.11326,8.05302,8.11326,29428.044090556,0
+DTF.US,D,20071226,000000,8.11326,8.172,8.06662,8.13698,35543.60358876,0
+DTF.US,D,20071227,000000,8.13698,8.24544,8.13251,8.18342,53340.093339593,0
+DTF.US,D,20071228,000000,8.22411,8.34676,8.172,8.34676,118862.93743439,0
+DTF.US,D,20071231,000000,8.28921,8.40006,8.25149,8.40006,48771.30988847,0
+DTF.US,D,20080102,000000,8.38636,8.46853,8.34151,8.46853,14052.989415383,0
+DTF.US,D,20080103,000000,8.47409,8.50148,8.41544,8.50148,22311.866602283,0
+DTF.US,D,20080104,000000,8.51914,8.56667,8.51299,8.56667,25292.559466954,0
+DTF.US,D,20080107,000000,8.56093,8.65153,8.47737,8.65153,19994.221710889,0
+DTF.US,D,20080108,000000,8.64736,8.65778,8.55349,8.60677,24138.775379716,0
+DTF.US,D,20080109,000000,8.61422,8.62235,8.58275,8.62235,8595.4395319968,0
+DTF.US,D,20080110,000000,8.64171,8.64171,8.60062,8.60677,9918.5124634754,0
+DTF.US,D,20080111,000000,8.63436,8.64736,8.61422,8.62235,10419.325294355,0
+DTF.US,D,20080114,000000,8.58275,8.64171,8.58275,8.64171,2479.8800337919,0
+DTF.US,D,20080115,000000,8.64171,8.65778,8.58721,8.62235,14215.224557782,0
+DTF.US,D,20080116,000000,8.60677,8.67694,8.60677,8.67694,4637.3051261723,0
+DTF.US,D,20080117,000000,8.64736,8.64736,8.56093,8.56093,12395.369482191,0
+DTF.US,D,20080118,000000,8.53601,8.53601,8.46169,8.46169,9100.283049644,0
+DTF.US,D,20080122,000000,8.4075,8.48401,8.28315,8.47737,29260.770589698,0
+DTF.US,D,20080123,000000,8.48401,8.54078,8.48401,8.54078,12896.182313071,0
+DTF.US,D,20080124,000000,8.56093,8.65778,8.51299,8.51299,28039.472499102,0
+DTF.US,D,20080125,000000,8.50148,8.58275,8.49473,8.58275,31411.141980235,0
+DTF.US,D,20080128,000000,8.60062,8.62235,8.55349,8.62235,30085.04603368,0
+DTF.US,D,20080129,000000,8.60677,8.6295,8.60677,8.6295,23133.11903119,0
+DTF.US,D,20080130,000000,8.6295,8.63436,8.56667,8.63436,36576.467072968,0
+DTF.US,D,20080131,000000,8.63436,8.65153,8.6295,8.65153,29260.770589698,0
+DTF.US,D,20080201,000000,8.64171,8.65778,8.64171,8.64736,24462.23799282,0
+DTF.US,D,20080204,000000,8.65153,8.68318,8.58721,8.64171,30695.695078979,0
+DTF.US,D,20080205,000000,8.72674,8.72674,8.65153,8.67028,7274.3819439022,0
+DTF.US,D,20080206,000000,8.65153,8.67694,8.65153,8.65153,22825.779165157,0
+DTF.US,D,20080207,000000,8.64736,8.68318,8.64171,8.66304,20669.361744469,0
+DTF.US,D,20080208,000000,8.66304,8.67694,8.64171,8.64736,25791.35695445,0
+DTF.US,D,20080211,000000,8.66304,8.71336,8.66304,8.69688,16199.330119154,0
+DTF.US,D,20080212,000000,8.68755,8.7196,8.68318,8.70869,19508.523955388,0
+DTF.US,D,20080213,000000,8.71336,8.71336,8.65778,8.68318,86300.026710294,0
+DTF.US,D,20080214,000000,8.62235,8.62235,8.37286,8.37286,38356.015280883,0
+DTF.US,D,20080215,000000,8.31918,8.54078,8.15543,8.54078,46122.141010436,0
+DTF.US,D,20080219,000000,8.53601,8.56667,8.41544,8.4205,16868.424122582,0
+DTF.US,D,20080220,000000,8.37286,8.44025,8.33407,8.34676,13391.956785491,0
+DTF.US,D,20080221,000000,8.30559,8.31918,8.27531,8.28921,11238.562379878,0
+DTF.US,D,20080222,000000,8.2387,8.30062,8.17876,8.17876,45466.146739004,0
+DTF.US,D,20080225,000000,8.17876,8.27005,8.172,8.27005,20494.026870076,0
+DTF.US,D,20080226,000000,8.31918,8.3281,8.31223,8.3281,7931.3838870278,0
+DTF.US,D,20080227,000000,8.32295,8.32295,8.28315,8.28315,4128.4309217574,0
+DTF.US,D,20080228,000000,8.19374,8.22411,8.13251,8.13251,32234.409752526,0
+DTF.US,D,20080229,000000,8.18342,8.18342,7.94901,7.95546,22825.779165157,0
+DTF.US,D,20080303,000000,8.04717,8.25835,8.04717,8.25835,52579.3012122,0
+DTF.US,D,20080304,000000,8.25149,8.28315,8.18858,8.28315,54877.800341448,0
+DTF.US,D,20080305,000000,8.30062,8.30062,8.23115,8.23115,17850.904022195,0
+DTF.US,D,20080306,000000,8.28921,8.28921,8.20425,8.20425,15377.070018555,0
+DTF.US,D,20080307,000000,8.30062,8.30062,8.21022,8.27005,14052.989415383,0
+DTF.US,D,20080310,000000,8.20425,8.27005,8.16666,8.16666,24138.775379716,0
+DTF.US,D,20080311,000000,8.18342,8.19374,8.1073,8.14878,16364.588276627,0
+DTF.US,D,20080312,000000,8.13251,8.13251,8.06066,8.1073,27274.649684942,0
+DTF.US,D,20080313,000000,8.1073,8.1073,8.02374,8.06662,17026.628578213,0
+DTF.US,D,20080314,000000,8.07416,8.11931,8.06662,8.0807,13723.48077213,0
+DTF.US,D,20080317,000000,8.04111,8.07416,7.991,7.991,4637.3051261723,0
+DTF.US,D,20080318,000000,8.01888,8.11326,7.99725,8.04111,26950.179400147,0
+DTF.US,D,20080319,000000,8.04717,8.08865,8.04717,8.08865,4128.4309217574,0
+DTF.US,D,20080320,000000,8.04111,8.05302,8.00946,8.05302,25951.576753464,0
+DTF.US,D,20080324,000000,8.01888,8.09539,8.01293,8.04111,11733.329180607,0
+DTF.US,D,20080325,000000,8.04717,8.11931,8.04717,8.0807,7274.3819439022,0
+DTF.US,D,20080326,000000,8.11326,8.13251,8.06662,8.1073,10090.824322793,0
+DTF.US,D,20080327,000000,8.11931,8.14273,8.0807,8.13698,15209.796517698,0
+DTF.US,D,20080328,000000,8.14878,8.17876,8.14878,8.17876,9754.2619776939,0
+DTF.US,D,20080331,000000,8.19901,8.19901,8.11326,8.14273,19338.227439455,0
+DTF.US,D,20080401,000000,8.16666,8.20425,8.15543,8.17876,23643.000907296,0
+DTF.US,D,20080402,000000,8.23115,8.23115,8.17876,8.19374,24968.089182159,0
+DTF.US,D,20080403,000000,8.16666,8.25149,8.16666,8.20425,14215.224557782,0
+DTF.US,D,20080404,000000,8.21756,8.2638,8.21756,8.25835,5613.7389956336,0
+DTF.US,D,20080407,000000,8.24544,8.28921,8.18342,8.2387,12567.681341509,0
+DTF.US,D,20080408,000000,8.17876,8.20425,8.16249,8.18858,10577.529749985,0
+DTF.US,D,20080409,000000,8.18858,8.28921,8.18858,8.21756,5940.2246238125,0
+DTF.US,D,20080410,000000,8.28315,8.30062,8.2387,8.25149,6281.8253273703,0
+DTF.US,D,20080411,000000,8.22411,8.27005,8.22411,8.27005,661.03262989331,0
+DTF.US,D,20080414,000000,8.2638,8.27531,8.15543,8.17876,25624.083453593,0
+DTF.US,D,20080415,000000,8.16249,8.19374,8.16249,8.17876,3473.4443220156,0
+DTF.US,D,20080416,000000,8.19374,8.21756,8.18342,8.21756,10577.529749985,0
+DTF.US,D,20080417,000000,8.21756,8.2387,8.21022,8.21022,11904.633368231,0
+DTF.US,D,20080418,000000,8.18858,8.19901,8.18858,8.19374,11574.117053284,0
+DTF.US,D,20080421,000000,8.19374,8.31223,8.19374,8.2638,12726.89346883,0
+DTF.US,D,20080422,000000,8.21022,8.42754,8.20425,8.22411,23557.348813484,0
+DTF.US,D,20080423,000000,8.25835,8.32295,8.19901,8.2638,20828.573871791,0
+DTF.US,D,20080424,000000,8.28315,8.28315,8.21022,8.22411,27108.383855778,0
+DTF.US,D,20080425,000000,8.23115,8.27531,8.20425,8.22411,11405.835880735,0
+DTF.US,D,20080428,000000,8.25835,8.28315,8.20425,8.25149,3143.9356787609,0
+DTF.US,D,20080429,000000,8.25835,8.25835,8.19374,8.19374,27936.689986528,0
+DTF.US,D,20080430,000000,8.2387,8.28315,8.23115,8.28315,10924.168812002,0
+DTF.US,D,20080501,000000,8.28315,8.33407,8.25835,8.28921,47467.382719137,0
+DTF.US,D,20080502,000000,8.25149,8.28921,8.25149,8.28921,61660.438499697,0
+DTF.US,D,20080505,000000,8.30559,8.33407,8.28315,8.3281,14473.188510911,0
+DTF.US,D,20080506,000000,8.28921,8.3556,8.27531,8.31918,11904.633368231,0
+DTF.US,D,20080507,000000,8.32295,8.32295,8.27005,8.27531,4075.0243220862,0
+DTF.US,D,20080508,000000,8.30062,8.32295,8.27531,8.31918,16694.096919882,0
+DTF.US,D,20080509,000000,8.34151,8.37853,8.30559,8.36255,23181.487272401,0
+DTF.US,D,20080512,000000,8.34676,8.40006,8.34676,8.40006,7875.9619439727,0
+DTF.US,D,20080513,000000,8.36255,8.4075,8.27531,8.31918,14443.966031846,0
+DTF.US,D,20080514,000000,8.29565,8.34151,8.28315,8.29565,20400.313402729,0
+DTF.US,D,20080515,000000,8.27005,8.33407,8.27005,8.33407,5940.2246238125,0
+DTF.US,D,20080516,000000,8.28921,8.32295,8.28315,8.32295,7634.1207379142,0
+DTF.US,D,20080519,000000,8.28921,8.30559,8.28921,8.28921,4209.0446571103,0
+DTF.US,D,20080520,000000,8.28921,8.33407,8.21756,8.28921,38190.757123409,0
+DTF.US,D,20080521,000000,8.28921,8.31918,8.28921,8.28921,19713.081308846,0
+DTF.US,D,20080522,000000,8.32295,8.3556,8.28921,8.34151,13162.207639735,0
+DTF.US,D,20080523,000000,8.33407,8.33407,8.33407,8.33407,329.50864325474,0
+DTF.US,D,20080527,000000,8.34151,8.3556,8.29565,8.29565,6281.8253273703,0
+DTF.US,D,20080528,000000,8.36255,8.37286,8.30559,8.30559,41622.886906056,0
+DTF.US,D,20080529,000000,8.36255,8.36255,8.3281,8.3281,6751.4003358006,0
+DTF.US,D,20080530,000000,8.3281,8.3281,8.31918,8.31918,3973.2494812033,0
+DTF.US,D,20080602,000000,8.36255,8.36532,8.30559,8.36532,8595.4395319968,0
+DTF.US,D,20080603,000000,8.33407,8.37853,8.33407,8.37853,1819.8550755905,0
+DTF.US,D,20080604,000000,8.3281,8.37853,8.32295,8.32295,8263.9155453583,0
+DTF.US,D,20080605,000000,8.32295,8.32295,8.28921,8.28921,12358.085629592,0
+DTF.US,D,20080606,000000,8.28921,8.31223,8.28315,8.29565,15855.714072213,0
+DTF.US,D,20080609,000000,8.27531,8.31223,8.2638,8.2638,64811.427880301,0
+DTF.US,D,20080610,000000,8.2638,8.28315,8.19374,8.19901,19006.703452817,0
+DTF.US,D,20080611,000000,8.19374,8.19374,8.14878,8.16249,24019.870120071,0
+DTF.US,D,20080612,000000,8.09539,8.13698,8.09539,8.13698,14665.653804066,0
+DTF.US,D,20080613,000000,8.1073,8.17876,8.1073,8.1073,12590.857790422,0
+DTF.US,D,20080616,000000,8.12577,8.14878,8.04717,8.06066,27359.294107062,0
+DTF.US,D,20080617,000000,8.06066,8.0807,8.01888,8.01888,28998.775949802,0
+DTF.US,D,20080618,000000,8.02374,8.05302,8.00479,8.05302,25088.002113497,0
+DTF.US,D,20080619,000000,8.06662,8.08865,8.01293,8.08865,43076.957157483,0
+DTF.US,D,20080620,000000,8.04111,8.04111,7.9374,7.991,20003.290756115,0
+DTF.US,D,20080623,000000,8.00946,8.00946,7.91786,7.9256,27611.21203004,0
+DTF.US,D,20080624,000000,7.9256,8.00946,7.91786,7.98444,28859.717256318,0
+DTF.US,D,20080625,000000,8.01888,8.02374,7.94901,7.96162,5130.0565835165,0
+DTF.US,D,20080626,000000,7.94475,7.96162,7.94475,7.94901,13391.956785491,0
+DTF.US,D,20080627,000000,7.96827,7.99725,7.96827,7.97343,10908.046064932,0
+DTF.US,D,20080630,000000,7.991,8.09539,7.98444,8.03487,13512.877388521,0
+DTF.US,D,20080701,000000,8.06066,8.0807,8.02374,8.06066,12648.295076861,0
+DTF.US,D,20080702,000000,8.05302,8.29565,8.05302,8.0807,37118.594443216,0
+DTF.US,D,20080703,000000,8.0807,8.0807,8.04717,8.04717,5920.0711899744,0
+DTF.US,D,20080707,000000,8.00946,8.11326,8.00946,8.08865,17773.313301918,0
+DTF.US,D,20080708,000000,8.0297,8.09539,8.0297,8.06066,29608.417323407,0
+DTF.US,D,20080709,000000,8.06066,8.13251,8.06066,8.12577,10419.325294355,0
+DTF.US,D,20080710,000000,8.11326,8.14273,8.09539,8.09539,13443.348041778,0
+DTF.US,D,20080711,000000,8.09539,8.14273,8.06662,8.06662,12149.497589365,0
+DTF.US,D,20080714,000000,8.08865,8.08865,8.00946,8.00946,3143.9356787609,0
+DTF.US,D,20080715,000000,7.94475,7.96162,7.9256,7.93116,51082.908749713,0
+DTF.US,D,20080716,000000,7.991,8.14273,7.96827,7.97343,30588.881879636,0
+DTF.US,D,20080717,000000,8.01293,8.01888,8.01293,8.01293,1886.3614072565,0
+DTF.US,D,20080718,000000,7.99725,7.99725,7.95546,7.96162,12483.036919388,0
+DTF.US,D,20080721,000000,7.991,8.00946,7.97889,7.991,7773.1794313978,0
+DTF.US,D,20080722,000000,7.97889,8.0297,7.97889,8.0297,3800.9376218866,0
+DTF.US,D,20080723,000000,8.00946,8.01888,7.991,7.991,6619.3953441602,0
+DTF.US,D,20080724,000000,8.01293,8.01293,7.991,7.99725,13329.481140592,0
+DTF.US,D,20080725,000000,7.94901,8.03487,7.9374,7.97889,7607.9212739245,0
+DTF.US,D,20080728,000000,7.90555,8.00479,7.90555,7.991,26467.504659722,0
+DTF.US,D,20080729,000000,7.991,8.0297,7.991,8.0297,11733.329180607,0
+DTF.US,D,20080730,000000,8.0297,8.0297,7.9256,8.0297,20494.026870076,0
+DTF.US,D,20080731,000000,8.03487,8.03487,7.96827,8.00946,4457.9395650122,0
+DTF.US,D,20080801,000000,8.02374,8.02374,7.98444,8.02374,12036.638359871,0
+DTF.US,D,20080804,000000,7.98444,7.991,7.9374,7.94901,13884.708242836,0
+DTF.US,D,20080805,000000,7.94901,7.97343,7.9256,7.9256,33821.492667286,0
+DTF.US,D,20080806,000000,7.9374,7.9374,7.8735,7.8735,32404.706268458,0
+DTF.US,D,20080807,000000,7.86288,7.89781,7.8337,7.89146,18684.248511405,0
+DTF.US,D,20080808,000000,7.8735,7.94901,7.86288,7.93116,14545.740872729,0
+DTF.US,D,20080811,000000,7.96827,7.97889,7.94475,7.94901,20511.157288839,0
+DTF.US,D,20080812,000000,7.97343,7.99725,7.95546,7.99725,11733.329180607,0
+DTF.US,D,20080813,000000,7.90555,7.97889,7.8865,7.97343,18846.483653803,0
+DTF.US,D,20080814,000000,7.9374,7.97343,7.89146,7.97343,17614.101174596,0
+DTF.US,D,20080815,000000,7.94901,8.00946,7.94901,8.00946,26005.991024827,0
+DTF.US,D,20080818,000000,8.01888,8.0297,8.00946,8.0297,8325.3835185648,0
+DTF.US,D,20080819,000000,8.01888,8.0297,8.01888,8.02374,18356.755211535,0
+DTF.US,D,20080820,000000,7.98444,8.03487,7.97343,7.99725,9918.5124634754,0
+DTF.US,D,20080821,000000,8.00946,8.00946,7.97889,7.97889,62655.010459613,0
+DTF.US,D,20080822,000000,7.98444,7.98444,7.96827,7.97343,7274.3819439022,0
+DTF.US,D,20080826,000000,8.01888,8.0807,7.94901,7.991,27940.720673295,0
+DTF.US,D,20080827,000000,7.97889,8.01888,7.97343,7.99725,27108.383855778,0
+DTF.US,D,20080828,000000,8.02374,8.02374,7.991,8.01293,2313.6142046265,0
+DTF.US,D,20080829,000000,8.03487,8.03487,8.01293,8.0297,1338.1880068572,0
+DTF.US,D,20080902,000000,8.0297,8.04717,7.99725,8.04717,14286.769247907,0
+DTF.US,D,20080903,000000,8.01888,8.05302,8.00479,8.04111,20747.960136438,0
+DTF.US,D,20080904,000000,8.0297,8.04717,8.00946,8.03487,16694.096919882,0
+DTF.US,D,20080905,000000,8.03487,8.04717,8.00479,8.0297,23557.348813484,0
+DTF.US,D,20080908,000000,8.04717,8.06066,8.03487,8.06066,22825.779165157,0
+DTF.US,D,20080909,000000,8.06066,8.0807,8.05302,8.05302,4796.5172534941,0
+DTF.US,D,20080910,000000,8.01293,8.0297,8.01293,8.0297,13465.516819,0
+DTF.US,D,20080911,000000,7.98444,8.01293,7.96827,7.96827,4305.7811395337,0
+DTF.US,D,20080912,000000,7.95546,7.95546,7.89781,7.89781,3300.124791007,0
+DTF.US,D,20080915,000000,7.91786,7.96162,7.88004,7.88004,8101.6804029607,0
+DTF.US,D,20080916,000000,7.86288,8.14273,7.86288,7.86943,10090.824322793,0
+DTF.US,D,20080917,000000,7.85305,7.85305,7.67006,7.67701,16889.585228112,0
+DTF.US,D,20080918,000000,7.68921,7.69745,7.25634,7.33394,32609.263621917,0
+DTF.US,D,20080919,000000,7.4836,7.60942,7.33394,7.59136,20235.055245255,0
+DTF.US,D,20080922,000000,7.60942,7.60942,7.35695,7.35695,24925.766971098,0
+DTF.US,D,20080923,000000,7.30704,7.3382,7.29444,7.3382,21609.519433021,0
+DTF.US,D,20080924,000000,7.37869,7.39626,7.34524,7.39626,13723.48077213,0
+DTF.US,D,20080925,000000,7.30079,7.40132,7.30079,7.37254,19023.833871579,0
+DTF.US,D,20080926,000000,7.35161,7.35161,7.23976,7.24482,46365.99755988,0
+DTF.US,D,20080929,000000,7.23976,7.23976,6.92002,7.00575,49115.933607104,0
+DTF.US,D,20080930,000000,7.04873,7.04873,6.93103,6.98015,58727.106204546,0
+DTF.US,D,20081001,000000,6.97429,7.00575,6.883,6.94274,111027.28235809,0
+DTF.US,D,20081002,000000,6.94274,6.95634,6.90205,6.93718,67594.617093358,0
+DTF.US,D,20081003,000000,6.82922,7.00575,6.82922,6.9989,20905.156920375,0
+DTF.US,D,20081006,000000,6.81661,6.81661,6.67202,6.69017,52658.90727586,0
+DTF.US,D,20081007,000000,6.70217,6.70217,6.58161,6.59917,71085.191834137,0
+DTF.US,D,20081008,000000,6.32716,6.32716,6.20629,6.31514,36257.035146632,0
+DTF.US,D,20081009,000000,6.3871,6.76292,6.05476,6.10973,64031.489990763,0
+DTF.US,D,20081010,000000,5.9826,5.9826,5.1354,5.40732,26972.34817737,0
+DTF.US,D,20081013,000000,5.42627,6.51442,5.42627,6.00066,63856.15511637,0
+DTF.US,D,20081014,000000,6.24211,6.59917,6.00066,6.19984,41871.781813958,0
+DTF.US,D,20081015,000000,6.07906,6.29699,6.07906,6.14526,33597.789551681,0
+DTF.US,D,20081016,000000,6.1514,6.29699,6.13365,6.19984,10908.046064932,0
+DTF.US,D,20081017,000000,6.07311,6.34522,6.07311,6.34522,32662.670221588,0
+DTF.US,D,20081020,000000,6.30324,6.67806,6.30324,6.61157,19029.87990173,0
+DTF.US,D,20081021,000000,6.70824,6.70824,6.6354,6.66566,15543.33584772,0
+DTF.US,D,20081022,000000,6.65931,6.78653,6.65931,6.78653,18184.443352217,0
+DTF.US,D,20081023,000000,6.75061,7.13666,6.75061,6.92002,32519.580841337,0
+DTF.US,D,20081024,000000,6.81661,6.87803,6.81661,6.87803,8430.1813745235,0
+DTF.US,D,20081027,000000,6.79269,6.883,6.76292,6.78653,39285.088580824,0
+DTF.US,D,20081028,000000,6.85372,6.883,6.76837,6.78653,30839.792130921,0
+DTF.US,D,20081029,000000,6.84142,6.84142,6.76837,6.76837,5967.4317594942,0
+DTF.US,D,20081030,000000,6.75061,6.82275,6.70217,6.71409,37229.438329326,0
+DTF.US,D,20081031,000000,6.76292,6.80499,6.71985,6.76292,29217.440706946,0
+DTF.US,D,20081103,000000,6.86494,6.86494,6.73801,6.73801,49326.536990712,0
+DTF.US,D,20081104,000000,6.73801,6.883,6.73195,6.84142,19727.188712533,0
+DTF.US,D,20081105,000000,6.883,7.01151,6.883,6.94929,3634.6717927213,0
+DTF.US,D,20081106,000000,6.93103,7.11234,6.93103,7.09377,38892.096620978,0
+DTF.US,D,20081107,000000,7.07006,7.08226,7.03572,7.07006,16654.797723897,0
+DTF.US,D,20081110,000000,7.03572,7.04187,7.03572,7.03572,10591.637153671,0
+DTF.US,D,20081111,000000,7.00575,7.02352,7.00575,7.01746,6163.9277394168,0
+DTF.US,D,20081112,000000,6.97429,6.97429,6.82275,6.82275,26452.389584343,0
+DTF.US,D,20081113,000000,6.82275,6.87108,6.76292,6.82275,7947.5066340984,0
+DTF.US,D,20081114,000000,6.84142,6.84142,6.71985,6.75647,8430.1813745235,0
+DTF.US,D,20081117,000000,6.78078,6.78078,6.70824,6.76837,28601.753303189,0
+DTF.US,D,20081118,000000,6.70824,6.75647,6.70217,6.73195,27776.470187513,0
+DTF.US,D,20081119,000000,6.71409,6.9081,6.62984,6.72689,44104.782283233,0
+DTF.US,D,20081120,000000,6.70824,6.70824,6.36358,6.41797,30313.787507744,0
+DTF.US,D,20081121,000000,6.43582,6.43582,5.9826,6.30324,59414.338298429,0
+DTF.US,D,20081124,000000,6.35118,6.4904,6.18812,6.37539,25134.355011324,0
+DTF.US,D,20081125,000000,6.37539,6.46024,6.33897,6.40566,16331.335110794,0
+DTF.US,D,20081126,000000,6.40566,6.55094,6.40566,6.55094,49400.097024222,0
+DTF.US,D,20081128,000000,6.57485,6.67806,6.57485,6.67806,26452.389584343,0
+DTF.US,D,20081201,000000,6.76292,6.76292,6.46024,6.52663,41487.85889934,0
+DTF.US,D,20081202,000000,6.4904,6.51442,6.4904,6.51442,8101.6804029607,0
+DTF.US,D,20081203,000000,6.50856,6.5443,6.48385,6.52068,26584.394575984,0
+DTF.US,D,20081204,000000,6.53289,6.53873,6.43582,6.4904,17189.871392303,0
+DTF.US,D,20081205,000000,6.40566,6.46629,6.13969,6.45468,50766.499838453,0
+DTF.US,D,20081208,000000,6.42402,6.47234,6.39355,6.39355,27826.853772109,0
+DTF.US,D,20081209,000000,6.46629,6.55094,6.42978,6.48385,22311.866602283,0
+DTF.US,D,20081210,000000,6.42978,6.46629,6.36358,6.37539,41904.027308099,0
+DTF.US,D,20081211,000000,6.42978,6.45468,6.42978,6.44179,57118.862184257,0
+DTF.US,D,20081212,000000,6.44179,6.48385,6.02438,6.42402,50673.794042796,0
+DTF.US,D,20081215,000000,6.46024,6.46024,6.09693,6.43582,23982.586267471,0
+DTF.US,D,20081216,000000,6.46024,6.50856,6.27258,6.44803,45543.73745928,0
+DTF.US,D,20081217,000000,6.40566,6.52068,6.3092,6.42978,51987.797929049,0
+DTF.US,D,20081218,000000,6.3871,6.57485,6.3871,6.52068,64575.632704395,0
+DTF.US,D,20081219,000000,6.50261,6.82275,6.49636,6.72689,64146.364563641,0
+DTF.US,D,20081222,000000,6.81661,6.81661,6.70824,6.79824,26108.773537402,0
+DTF.US,D,20081223,000000,6.84677,6.84677,6.75647,6.79824,48865.023355817,0
+DTF.US,D,20081224,000000,6.73801,6.93103,6.73801,6.81661,29454.243554545,0
+DTF.US,D,20081226,000000,6.91386,7.34524,6.85372,7.01746,53830.829453552,0
+DTF.US,D,20081229,000000,7.21068,7.36302,6.85372,7.08226,89305.911367263,0
+DTF.US,D,20081230,000000,7.14409,7.35161,6.89531,7.26298,79476.074012675,0
+DTF.US,D,20081231,000000,7.26298,7.34524,6.99236,7.15035,80623.812069762,0
+DTF.US,D,20090102,000000,7.22756,7.22756,7.15035,7.21615,19021.818528196,0
+DTF.US,D,20090105,000000,7.25057,7.40132,7.20522,7.35161,17427.681911593,0
+DTF.US,D,20090106,000000,7.32689,7.55345,7.31379,7.39626,60203.345233195,0
+DTF.US,D,20090107,000000,7.41363,7.42047,7.40132,7.41363,63994.206138163,0
+DTF.US,D,20090108,000000,7.39626,7.5204,7.39626,7.4836,21183.274307344,0
+DTF.US,D,20090109,000000,7.4836,7.53668,7.4836,7.53668,5130.0565835165,0
+DTF.US,D,20090112,000000,7.55901,7.59136,7.55345,7.56566,30925.444224735,0
+DTF.US,D,20090113,000000,7.56566,7.56566,7.51495,7.53668,27153.729081913,0
+DTF.US,D,20090114,000000,7.48994,7.53668,7.4836,7.53668,21890.659835065,0
+DTF.US,D,20090115,000000,7.51495,7.54115,7.50879,7.51495,15155.382246334,0
+DTF.US,D,20090116,000000,7.62292,7.62699,7.55345,7.62699,10279.258929179,0
+DTF.US,D,20090120,000000,7.57767,7.67701,7.5474,7.5474,10028.348677894,0
+DTF.US,D,20090121,000000,7.55901,7.57122,7.5474,7.55901,4542.5839871327,0
+DTF.US,D,20090122,000000,7.55345,7.55345,7.42722,7.49668,41524.135080249,0
+DTF.US,D,20090123,000000,7.43347,7.47168,7.19391,7.44568,38834.65933454,0
+DTF.US,D,20090126,000000,7.42722,7.46443,7.39626,7.42722,20494.026870076,0
+DTF.US,D,20090127,000000,7.42047,7.46443,7.42047,7.46443,4384.3795315028,0
+DTF.US,D,20090128,000000,7.47168,7.51495,7.45957,7.50135,7433.594071224,0
+DTF.US,D,20090129,000000,7.42722,7.5204,7.42722,7.45957,9754.2619776939,0
+DTF.US,D,20090130,000000,7.51495,7.54115,7.43347,7.53668,16635.651961751,0
+DTF.US,D,20090202,000000,7.5204,7.5204,7.47803,7.5204,3377.7155112841,0
+DTF.US,D,20090203,000000,7.48994,7.57122,7.48994,7.55901,10746.818594225,0
+DTF.US,D,20090204,000000,7.55901,7.59761,7.55901,7.59761,3137.8896486094,0
+DTF.US,D,20090205,000000,7.55901,7.64634,7.54115,7.64634,11733.329180607,0
+DTF.US,D,20090206,000000,7.65885,7.65885,7.57122,7.63403,11904.633368231,0
+DTF.US,D,20090209,000000,7.62699,7.72791,7.62699,7.72791,15395.208109009,0
+DTF.US,D,20090210,000000,7.72791,7.77883,7.72791,7.75382,15024.384926386,0
+DTF.US,D,20090211,000000,7.72335,7.72791,7.64137,7.69745,11220.424289423,0
+DTF.US,D,20090212,000000,7.65308,7.65308,7.59761,7.62699,9421.7303193635,0
+DTF.US,D,20090213,000000,7.60942,7.60942,7.56566,7.59761,12939.512195823,0
+DTF.US,D,20090217,000000,7.55345,7.55345,7.4836,7.48994,36538.175548676,0
+DTF.US,D,20090218,000000,7.46443,7.49668,7.46443,7.47803,7214.9293140794,0
+DTF.US,D,20090219,000000,7.4836,7.48994,7.41363,7.42047,23046.459265686,0
+DTF.US,D,20090220,000000,7.36302,7.36302,7.21068,7.21068,31714.4511595,0
+DTF.US,D,20090223,000000,7.08763,7.13666,7.065,7.08763,14529.618125658,0
+DTF.US,D,20090224,000000,7.08226,7.11234,6.94274,7.11234,30520.360204586,0
+DTF.US,D,20090225,000000,7.09954,7.15699,6.94929,7.14409,31376.88114271,0
+DTF.US,D,20090226,000000,7.15035,7.20522,7.15035,7.15699,24449.138260825,0
+DTF.US,D,20090227,000000,7.15035,7.24482,7.10568,7.24482,13723.48077213,0
+DTF.US,D,20090302,000000,7.13129,7.19927,7.11234,7.11234,21067.392062774,0
+DTF.US,D,20090303,000000,7.09377,7.11839,6.9866,7.02352,19305.981945314,0
+DTF.US,D,20090304,000000,7.05488,7.05488,6.9866,7.01151,13435.286668243,0
+DTF.US,D,20090305,000000,6.94929,7.065,6.93103,6.93103,22727.027339351,0
+DTF.US,D,20090306,000000,6.93718,6.93718,6.9081,6.9081,5286.2456957626,0
+DTF.US,D,20090309,000000,6.92002,6.92586,6.87803,6.87803,43977.815650051,0
+DTF.US,D,20090310,000000,6.85372,6.94274,6.85372,6.92002,29848.243186081,0
+DTF.US,D,20090311,000000,6.9989,6.9989,6.95634,6.95634,37121.617458293,0
+DTF.US,D,20090312,000000,6.97429,7.13129,6.90205,7.13129,13688.212262913,0
+DTF.US,D,20090313,000000,7.02352,7.11234,7.02352,7.10568,4580.8755114253,0
+DTF.US,D,20090316,000000,7.03572,7.18747,7.02927,7.08763,22749.196116572,0
+DTF.US,D,20090317,000000,7.15699,7.15699,7.00575,7.06063,13055.394440392,0
+DTF.US,D,20090318,000000,7.06063,7.15035,6.9989,7.15035,26412.082716666,0
+DTF.US,D,20090319,000000,7.1815,7.21615,7.16245,7.1815,10369.94938145,0
+DTF.US,D,20090320,000000,7.19927,7.24482,7.1815,7.22756,6281.8253273703,0
+DTF.US,D,20090323,000000,7.25634,7.26913,7.19927,7.23976,4305.7811395337,0
+DTF.US,D,20090324,000000,7.25634,7.25634,7.1815,7.23976,19105.455278624,0
+DTF.US,D,20090325,000000,7.23976,7.23976,7.2329,7.2329,1456.0855948108,0
+DTF.US,D,20090326,000000,7.21615,7.26913,7.21615,7.26913,3143.9356787609,0
+DTF.US,D,20090327,000000,7.26913,7.42047,7.26913,7.42047,21820.122816631,0
+DTF.US,D,20090330,000000,7.30079,7.31379,7.22756,7.22756,14520.549080431,0
+DTF.US,D,20090331,000000,7.36302,7.36302,7.23976,7.28104,9703.8783930985,0
+DTF.US,D,20090401,000000,7.26913,7.36302,7.26913,7.32689,5633.8924294717,0
+DTF.US,D,20090402,000000,7.42047,7.46443,7.42047,7.46443,8241.7467681362,0
+DTF.US,D,20090403,000000,7.40856,7.45957,7.37254,7.44568,7546.453300718,0
+DTF.US,D,20090406,000000,7.42047,7.45957,7.40856,7.42047,6773.5691130226,0
+DTF.US,D,20090407,000000,7.40856,7.48994,7.40856,7.48994,8955.1783260089,0
+DTF.US,D,20090409,000000,7.5204,7.54115,7.41363,7.54115,9470.0985605752,0
+DTF.US,D,20090413,000000,7.50879,7.50879,7.48994,7.48994,6238.4954446181,0
+DTF.US,D,20090414,000000,7.3902,7.50879,7.3902,7.49668,8446.3041215941,0
+DTF.US,D,20090415,000000,7.49668,7.53133,7.49668,7.53133,9918.5124634754,0
+DTF.US,D,20090416,000000,7.54115,7.61696,7.54115,7.61696,7931.3838870278,0
+DTF.US,D,20090417,000000,7.62292,7.64137,7.54115,7.64137,7937.4299171793,0
+DTF.US,D,20090420,000000,7.67006,7.67006,7.59761,7.59761,2154.4020773047,0
+DTF.US,D,20090421,000000,7.63403,7.63403,7.63403,7.63403,1011.7023786782,0
+DTF.US,D,20090422,000000,7.68921,7.68921,7.59761,7.65308,14841.996350151,0
+DTF.US,D,20090423,000000,7.70469,7.70469,7.60397,7.60397,109324.31719876,0
+DTF.US,D,20090424,000000,7.60397,7.60397,7.57122,7.58402,26941.11035492,0
+DTF.US,D,20090427,000000,7.62292,7.63403,7.5204,7.53133,11405.835880735,0
+DTF.US,D,20090428,000000,7.53668,7.58402,7.53133,7.5474,27830.884458877,0
+DTF.US,D,20090429,000000,7.57122,7.59761,7.53133,7.53133,13055.394440392,0
+DTF.US,D,20090430,000000,7.59761,7.62292,7.57122,7.61696,59352.870325222,0
+DTF.US,D,20090501,000000,7.62292,7.72791,7.62292,7.72791,14100.349984904,0
+DTF.US,D,20090504,000000,7.76652,7.82706,7.76652,7.79728,3300.124791007,0
+DTF.US,D,20090505,000000,7.8337,7.8337,7.76652,7.77883,2815.4347071981,0
+DTF.US,D,20090506,000000,7.77883,7.77883,7.58402,7.59761,59764.000375523,0
+DTF.US,D,20090507,000000,7.59761,7.61696,7.57122,7.57767,609845.93095932,0
+DTF.US,D,20090508,000000,7.65885,7.69387,7.61696,7.68921,24138.775379716,0
+DTF.US,D,20090511,000000,7.67701,7.7164,7.66381,7.7164,15238.011325071,0
+DTF.US,D,20090512,000000,7.72335,7.77188,7.69387,7.77188,18642.933972037,0
+DTF.US,D,20090513,000000,7.7164,7.74717,7.70469,7.74717,24551.9207734,0
+DTF.US,D,20090514,000000,7.76652,7.84025,7.76652,7.8337,13391.956785491,0
+DTF.US,D,20090515,000000,7.8337,7.8865,7.8337,7.8865,15700.532631658,0
+DTF.US,D,20090518,000000,7.86943,7.9374,7.85692,7.9374,6281.8253273703,0
+DTF.US,D,20090519,000000,7.94901,7.96162,7.91786,7.91786,33233.012399209,0
+DTF.US,D,20090520,000000,7.9256,7.99725,7.9256,7.98444,36319.510791531,0
+DTF.US,D,20090521,000000,7.96827,8.01293,7.96162,8.01293,101994.5133118,0
+DTF.US,D,20090522,000000,8.05302,8.12577,8.01293,8.03487,14878.272531059,0
+DTF.US,D,20090526,000000,8.0297,8.06066,8.01293,8.06066,51910.207208771,0
+DTF.US,D,20090527,000000,8.0807,8.09539,8.04111,8.04717,9319.9554784805,0
+DTF.US,D,20090528,000000,8.09539,8.09539,8.03487,8.06662,23306.438562199,0
+DTF.US,D,20090529,000000,8.04717,8.04717,7.97343,7.99725,33058.685196509,0
+DTF.US,D,20090601,000000,8.01293,8.06066,8.00479,8.00479,25338.912364782,0
+DTF.US,D,20090602,000000,8.0297,8.04111,8.00479,8.01293,43469.949117329,0
+DTF.US,D,20090603,000000,8.04111,8.09539,8.02374,8.02374,6425.9223793135,0
+DTF.US,D,20090604,000000,8.04717,8.07416,8.01888,8.07416,7806.4325972309,0
+DTF.US,D,20090605,000000,8.46853,8.52461,8.10234,8.11326,53979.964863956,0
+DTF.US,D,20090608,000000,8.0807,8.10234,8.00479,8.05302,14445.981375229,0
+DTF.US,D,20090609,000000,8.06066,8.10234,8.04717,8.10234,8904.7947414134,0
+DTF.US,D,20090610,000000,8.0807,8.0807,7.99725,7.99725,24930.805329558,0
+DTF.US,D,20090611,000000,7.96827,8.00946,7.96827,8.00479,4654.4355449347,0
+DTF.US,D,20090612,000000,7.99725,7.99725,7.85305,7.91229,46011.297124327,0
+DTF.US,D,20090615,000000,7.82706,7.85692,7.77883,7.80908,14991.131760553,0
+DTF.US,D,20090616,000000,7.88004,7.89781,7.8211,7.89146,13055.394440392,0
+DTF.US,D,20090617,000000,7.89146,7.94475,7.86943,7.94475,91973.21833575,0
+DTF.US,D,20090618,000000,7.94475,7.94475,7.88004,7.89781,93920.040044521,0
+DTF.US,D,20090619,000000,7.88004,7.94475,7.86288,7.89781,62867.629186607,0
+DTF.US,D,20090622,000000,7.89146,7.89146,7.81465,7.85305,3973.2494812033,0
+DTF.US,D,20090623,000000,7.84789,7.84789,7.79728,7.8337,5968.4394311861,0
+DTF.US,D,20090624,000000,7.8211,7.8337,7.8211,7.82706,20623.00884664,0
+DTF.US,D,20090625,000000,7.82706,7.8865,7.81465,7.85305,74038.677563127,0
+DTF.US,D,20090626,000000,7.89781,7.89781,7.80264,7.82706,71642.434279763,0
+DTF.US,D,20090629,000000,7.8337,7.8735,7.8337,7.8337,12158.566634592,0
+DTF.US,D,20090630,000000,7.79192,7.8865,7.79192,7.81465,7002.3105870863,0
+DTF.US,D,20090701,000000,7.8735,7.94475,7.85692,7.8735,16867.416450891,0
+DTF.US,D,20090702,000000,7.9256,7.9256,7.84789,7.84789,5343.6829822015,0
+DTF.US,D,20090706,000000,7.72791,7.84789,7.72791,7.84789,16872.45480935,0
+DTF.US,D,20090707,000000,7.89781,7.89781,7.79728,7.81465,8353.5983259383,0
+DTF.US,D,20090708,000000,7.79728,7.8735,7.79192,7.8735,20370.083251971,0
+DTF.US,D,20090709,000000,7.8735,7.88004,7.80264,7.80908,12366.147003126,0
+DTF.US,D,20090710,000000,7.75382,7.8337,7.75382,7.8337,12395.369482191,0
+DTF.US,D,20090713,000000,7.96162,7.96162,7.80908,7.8337,2645.1381912651,0
+DTF.US,D,20090714,000000,7.8337,7.84789,7.8337,7.84789,4366.2414410483,0
+DTF.US,D,20090715,000000,7.85692,7.8865,7.85692,7.8865,3473.4443220156,0
+DTF.US,D,20090716,000000,7.8865,7.91786,7.8865,7.91229,2252.14623142,0
+DTF.US,D,20090717,000000,7.91229,7.99725,7.91229,7.96827,19674.789784553,0
+DTF.US,D,20090720,000000,7.97889,8.06066,7.97889,8.06066,9918.5124634754,0
+DTF.US,D,20090721,000000,8.04717,8.10234,8.04717,8.07416,27001.570656434,0
+DTF.US,D,20090722,000000,8.0807,8.0807,8.00479,8.00479,8155.087002632,0
+DTF.US,D,20090723,000000,8.00479,8.09539,8.00479,8.0807,17193.902079069,0
+DTF.US,D,20090724,000000,8.04717,8.14273,7.991,8.14273,26701.284492246,0
+DTF.US,D,20090727,000000,8.11326,8.24544,8.1073,8.24544,16176.15367024,0
+DTF.US,D,20090728,000000,7.98444,8.29565,7.98444,8.19374,19876.324122936,0
+DTF.US,D,20090729,000000,8.24544,8.24544,8.23115,8.24544,488.72077057661,0
+DTF.US,D,20090730,000000,8.25835,8.25835,8.19374,8.19374,30924.436553042,0
+DTF.US,D,20090731,000000,8.25835,8.28921,8.22411,8.22411,30225.112398856,0
+DTF.US,D,20090803,000000,8.30559,8.4205,8.30559,8.37286,11972.147371589,0
+DTF.US,D,20090804,000000,8.37286,8.37286,8.34676,8.34676,3711.2548413065,0
+DTF.US,D,20090805,000000,8.37286,8.37286,8.33407,8.34676,3473.4443220156,0
+DTF.US,D,20090806,000000,8.36255,8.40006,8.34676,8.36532,61395.420844724,0
+DTF.US,D,20090807,000000,8.38636,8.40006,8.37286,8.37286,13070.509515771,0
+DTF.US,D,20090810,000000,8.36532,8.37286,8.35213,8.37286,60749.503290211,0
+DTF.US,D,20090811,000000,8.38636,8.44025,8.35213,8.37286,60788.802486195,0
+DTF.US,D,20090812,000000,8.37286,8.46853,8.37286,8.38636,38002.322517021,0
+DTF.US,D,20090813,000000,8.40006,8.40006,8.31918,8.36532,13055.394440392,0
+DTF.US,D,20090814,000000,8.36255,8.41544,8.36255,8.4075,28895.993437226,0
+DTF.US,D,20090817,000000,8.49473,8.57423,8.4075,8.43301,12337.932195753,0
+DTF.US,D,20090818,000000,8.46853,8.49473,8.46169,8.46169,3590.3342382773,0
+DTF.US,D,20090819,000000,8.49473,8.50148,8.46169,8.47409,26020.098428514,0
+DTF.US,D,20090820,000000,8.49017,8.50148,8.44025,8.49473,72850.632638364,0
+DTF.US,D,20090821,000000,8.47737,8.49473,8.45553,8.45553,26317.361577627,0
+DTF.US,D,20090824,000000,8.44025,8.50148,8.44025,8.46169,7925.3378568764,0
+DTF.US,D,20090825,000000,8.47737,8.49473,8.43301,8.46169,12707.747706684,0
+DTF.US,D,20090826,000000,8.47409,8.50148,8.47409,8.50148,20168.548913589,0
+DTF.US,D,20090827,000000,8.51914,8.55349,8.50148,8.55349,14223.285931317,0
+DTF.US,D,20090828,000000,8.52461,8.52461,8.49473,8.50148,16401.872129228,0
+DTF.US,D,20090831,000000,8.63436,8.63436,8.47737,8.49017,20968.640236967,0
+DTF.US,D,20090901,000000,8.51299,8.58275,8.50148,8.50148,293182.07876137,0
+DTF.US,D,20090902,000000,8.47409,8.57423,8.47409,8.54078,2496.0027808624,0
+DTF.US,D,20090903,000000,8.57423,8.58721,8.55349,8.55349,10207.714239054,0
+DTF.US,D,20090904,000000,8.57423,8.60677,8.55349,8.60677,21644.787942239,0
+DTF.US,D,20090908,000000,8.75077,8.77071,8.64736,8.73151,13166.238326503,0
+DTF.US,D,20090909,000000,8.72674,8.79562,8.72674,8.7461,56929.419906177,0
+DTF.US,D,20090910,000000,8.73886,8.73886,8.69212,8.7196,31741.658295182,0
+DTF.US,D,20090911,000000,8.69688,8.7461,8.69688,8.69688,19656.651694099,0
+DTF.US,D,20090915,000000,8.7196,8.76546,8.71336,8.73886,10061.601843727,0
+DTF.US,D,20090916,000000,8.75722,8.75722,8.72674,8.72674,12066.868510629,0
+DTF.US,D,20090917,000000,8.73151,8.75077,8.72674,8.72674,10846.578091725,0
+DTF.US,D,20090918,000000,8.76546,8.78362,8.75077,8.78362,16874.470152734,0
+DTF.US,D,20090921,000000,8.79562,8.79562,8.75722,8.79562,16938.961141016,0
+DTF.US,D,20090922,000000,8.80991,8.89615,8.77071,8.89615,23619.824458383,0
+DTF.US,D,20090923,000000,8.8638,8.8638,8.81517,8.82887,19377.52663544,0
+DTF.US,D,20090924,000000,8.83532,8.83532,8.80247,8.81517,4128.4309217574,0
+DTF.US,D,20090925,000000,8.81517,8.85626,8.80247,8.85626,27485.253068552,0
+DTF.US,D,20090928,000000,8.84455,8.86936,8.82281,8.84732,38896.127307747,0
+DTF.US,D,20090929,000000,8.86936,8.93525,8.84952,8.88941,39813.108547385,0
+DTF.US,D,20090930,000000,8.88941,8.91501,8.88941,8.90856,14403.65916417,0
+DTF.US,D,20091001,000000,8.94091,8.94091,8.88296,8.91501,20756.021509973,0
+DTF.US,D,20091002,000000,8.88941,8.92979,8.8638,8.88941,12564.658326433,0
+DTF.US,D,20091005,000000,8.8638,8.92979,8.8638,8.91501,24059.169316055,0
+DTF.US,D,20091006,000000,8.94091,8.94091,8.88941,8.88941,14315.991726973,0
+DTF.US,D,20091007,000000,8.88941,8.92156,8.84952,8.90856,41808.298497368,0
+DTF.US,D,20091008,000000,8.88296,8.88296,8.8638,8.8638,17834.781275125,0
+DTF.US,D,20091009,000000,8.85626,8.85626,8.78362,8.81517,112034.95405,0
+DTF.US,D,20091012,000000,8.79562,8.80247,8.73151,8.73886,58390.543859448,0
+DTF.US,D,20091013,000000,8.73886,8.75077,8.73886,8.75077,11077.334909172,0
+DTF.US,D,20091014,000000,8.73151,8.73151,8.67028,8.69212,33059.692868201,0
+DTF.US,D,20091015,000000,8.65153,8.66304,8.62235,8.62235,12473.967874161,0
+DTF.US,D,20091016,000000,8.50148,8.59456,8.50148,8.58275,21947.089449811,0
+DTF.US,D,20091019,000000,8.68318,8.68318,8.55349,8.58721,7773.1794313978,0
+DTF.US,D,20091020,000000,8.58721,8.64171,8.58721,8.64171,1338.1880068572,0
+DTF.US,D,20091021,000000,8.65153,8.65778,8.62235,8.62235,3473.4443220156,0
+DTF.US,D,20091022,000000,8.68755,8.70223,8.58721,8.59456,41739.776822318,0
+DTF.US,D,20091023,000000,8.69688,8.70223,8.59456,8.59456,5887.8256958332,0
+DTF.US,D,20091026,000000,8.56093,8.63436,8.56093,8.62235,10444.517086653,0
+DTF.US,D,20091027,000000,8.6295,8.63436,8.57423,8.6295,25558.58479362,0
+DTF.US,D,20091028,000000,8.6295,8.6295,8.6295,8.6295,1819.8550755905,0
+DTF.US,D,20091029,000000,8.62235,8.62235,8.62235,8.62235,6806.8222788556,0
+DTF.US,D,20091030,000000,8.67028,8.67028,8.43301,8.44025,12801.461174032,0
+DTF.US,D,20091102,000000,8.51914,8.52291,8.51914,8.52291,9779.4537699917,0
+DTF.US,D,20091103,000000,8.50148,8.54078,8.50148,8.54078,1979.0672029123,0
+DTF.US,D,20091104,000000,8.55349,8.56093,8.48401,8.48401,5286.2456957626,0
+DTF.US,D,20091105,000000,8.50148,8.60062,8.50148,8.55349,81447.079842053,0
+DTF.US,D,20091106,000000,8.50148,8.54078,8.47737,8.52461,11199.263183894,0
+DTF.US,D,20091109,000000,8.51914,8.52461,8.51299,8.51914,8088.5806709658,0
+DTF.US,D,20091110,000000,8.52461,8.68318,8.44729,8.68318,97288.686510578,0
+DTF.US,D,20091111,000000,8.56667,8.70869,8.55349,8.57423,19670.759097785,0
+DTF.US,D,20091112,000000,8.52291,8.56667,8.47737,8.50763,19338.227439455,0
+DTF.US,D,20091113,000000,8.50148,8.53006,8.47737,8.53006,46063.696052306,0
+DTF.US,D,20091116,000000,8.50763,8.58275,8.50763,8.54078,1149.7534004699,0
+DTF.US,D,20091117,000000,8.52291,8.55349,8.51914,8.55349,22697.804860285,0
+DTF.US,D,20091118,000000,8.58721,8.58721,8.50763,8.54078,35638.324727801,0
+DTF.US,D,20091119,000000,8.52461,8.55349,8.52461,8.54078,31553.223688794,0
+DTF.US,D,20091120,000000,8.54078,8.58721,8.54078,8.56093,9136.5592305528,0
+DTF.US,D,20091123,000000,8.51299,8.59456,8.51299,8.55349,5531.1099168969,0
+DTF.US,D,20091124,000000,8.55349,8.56667,8.53006,8.56093,10882.854272634,0
+DTF.US,D,20091125,000000,8.60677,8.63436,8.60677,8.63436,3800.9376218866,0
+DTF.US,D,20091127,000000,8.60677,8.63436,8.60677,8.63436,1338.1880068572,0
+DTF.US,D,20091130,000000,8.72674,8.72674,8.64736,8.71336,22149.631459885,0
+DTF.US,D,20091201,000000,8.71336,8.71336,8.69688,8.71336,19091.347874936,0
+DTF.US,D,20091202,000000,8.73151,8.7461,8.69212,8.7461,12579.773401812,0
+DTF.US,D,20091203,000000,8.75722,8.75722,8.68318,8.70869,5155.2483758143,0
+DTF.US,D,20091204,000000,8.70869,8.75722,8.69212,8.69212,10914.092095082,0
+DTF.US,D,20091207,000000,8.69688,8.69688,8.69212,8.69212,1658.6276048847,0
+DTF.US,D,20091208,000000,8.69212,8.69212,8.68755,8.68755,837.37517597766,0
+DTF.US,D,20091209,000000,8.69212,8.69212,8.68318,8.69212,2173.547839451,0
+DTF.US,D,20091210,000000,8.69212,8.69212,8.65778,8.66304,8430.1813745235,0
+DTF.US,D,20091211,000000,8.69212,8.69212,8.59456,8.65153,23181.487272401,0
+DTF.US,D,20091214,000000,8.65153,8.66304,8.65153,8.65778,1658.6276048847,0
+DTF.US,D,20091215,000000,8.67694,8.68318,8.62235,8.67694,13555.199599581,0
+DTF.US,D,20091216,000000,8.67694,8.67694,8.67694,8.67694,149.13541040276,0
+DTF.US,D,20091217,000000,8.61422,8.65153,8.61422,8.64171,14631.392966541,0
+DTF.US,D,20091218,000000,8.64171,8.68318,8.64171,8.67694,2023.4047573563,0
+DTF.US,D,20091221,000000,8.67694,8.68755,8.64171,8.65778,9030.7537029021,0
+DTF.US,D,20091222,000000,8.67694,8.68318,8.64171,8.64171,8430.1813745235,0
+DTF.US,D,20091223,000000,8.64171,8.64171,8.64171,8.64171,11077.334909172,0
+DTF.US,D,20091224,000000,8.64171,8.66304,8.64171,8.66304,4171.7608045096,0
+DTF.US,D,20091228,000000,8.70869,8.70869,8.63436,8.67694,12309.717388379,0
+DTF.US,D,20091229,000000,8.68318,8.7461,8.68318,8.7461,20828.573871791,0
+DTF.US,D,20091230,000000,8.75077,8.75722,8.71336,8.71336,9918.5124634754,0
+DTF.US,D,20091231,000000,9.01653,9.01653,8.72674,8.73886,8816.1196325252,0
+DTF.US,D,20100104,000000,8.71336,8.79562,8.71336,8.79562,10480.793267561,0
+DTF.US,D,20100105,000000,8.79006,8.79562,8.73886,8.79562,10665.197187182,0
+DTF.US,D,20100106,000000,8.79006,8.79006,8.75077,8.79006,18029.261911664,0
+DTF.US,D,20100107,000000,8.76546,8.78362,8.70223,8.70223,18184.443352217,0
+DTF.US,D,20100108,000000,8.70869,8.72674,8.65153,8.67028,31743.673638566,0
+DTF.US,D,20100111,000000,8.70223,8.70223,8.66304,8.66304,16364.588276627,0
+DTF.US,D,20100112,000000,8.66304,8.75722,8.66304,8.75722,14906.487338432,0
+DTF.US,D,20100113,000000,8.73886,8.76546,8.73151,8.76546,7687.5273375854,0
+DTF.US,D,20100114,000000,8.77071,8.79562,8.75077,8.79562,12905.251358299,0
+DTF.US,D,20100115,000000,8.76546,8.79562,8.76546,8.77071,15835.560638374,0
+DTF.US,D,20100119,000000,8.79006,8.80247,8.75077,8.80247,7925.3378568764,0
+DTF.US,D,20100120,000000,8.79562,8.80991,8.78362,8.80991,15960.511928171,0
+DTF.US,D,20100121,000000,8.79562,8.79562,8.7461,8.79562,4457.9395650122,0
+DTF.US,D,20100122,000000,8.76546,8.80991,8.75077,8.75077,5357.7903858883,0
+DTF.US,D,20100125,000000,8.72674,8.76546,8.70869,8.76546,39912.868044885,0
+DTF.US,D,20100126,000000,8.73151,8.76546,8.73151,8.7461,41826.436587822,0
+DTF.US,D,20100127,000000,8.76546,8.80991,8.71336,8.80991,18585.496685598,0
+DTF.US,D,20100128,000000,8.82281,8.82281,8.72674,8.72674,16359.549918167,0
+DTF.US,D,20100129,000000,8.78362,8.84088,8.69212,8.84088,106273.08731566,0
+DTF.US,D,20100201,000000,8.82887,8.90856,8.79006,8.89615,32292.854710657,0
+DTF.US,D,20100202,000000,8.88941,8.97911,8.8764,8.97911,45027.809553022,0
+DTF.US,D,20100203,000000,8.91501,8.97911,8.91501,8.96463,1463.1392966541,0
+DTF.US,D,20100204,000000,9.00273,9.06754,8.82887,8.88296,66100.239974256,0
+DTF.US,D,20100205,000000,8.88296,8.90856,8.75077,8.84455,28806.310656646,0
+DTF.US,D,20100208,000000,8.903,8.903,8.84088,8.84952,11190.194138666,0
+DTF.US,D,20100209,000000,8.89615,8.903,8.85626,8.903,13234.760001553,0
+DTF.US,D,20100210,000000,8.85626,8.85626,8.79006,8.81517,13223.675612942,0
+DTF.US,D,20100211,000000,8.73886,8.84088,8.73886,8.84088,59799.268884739,0
+DTF.US,D,20100212,000000,8.82887,8.82887,8.80247,8.80247,8185.3171533892,0
+DTF.US,D,20100216,000000,8.82281,8.85626,8.80247,8.84952,12272.433535778,0
+DTF.US,D,20100217,000000,8.84952,8.86936,8.84952,8.84952,3393.8382583547,0
+DTF.US,D,20100218,000000,8.8764,8.92979,8.80991,8.84952,18803.153771051,0
+DTF.US,D,20100219,000000,8.79562,8.82281,8.78362,8.78362,7847.7471365993,0
+DTF.US,D,20100222,000000,8.79006,8.80247,8.76546,8.76546,7456.7705201379,0
+DTF.US,D,20100223,000000,8.76546,8.80247,8.73151,8.80247,8509.7874381844,0
+DTF.US,D,20100224,000000,8.76546,8.83532,8.76546,8.81517,8840.3037531311,0
+DTF.US,D,20100225,000000,8.84455,8.84455,8.79006,8.82887,5940.2246238125,0
+DTF.US,D,20100226,000000,8.82887,8.88296,8.77071,8.88296,22785.472297481,0
+DTF.US,D,20100301,000000,8.84455,9.00273,8.80991,8.94716,36153.244962366,0
+DTF.US,D,20100302,000000,8.94716,8.99122,8.82887,8.93525,21949.104793196,0
+DTF.US,D,20100303,000000,8.95767,9.0467,8.95767,9.0467,13963.306634805,0
+DTF.US,D,20100304,000000,9.12181,9.12181,9.07726,9.09652,21671.99507792,0
+DTF.US,D,20100305,000000,9.09652,9.13531,9.06079,9.12817,10484.823954329,0
+DTF.US,D,20100308,000000,9.10733,9.12817,8.99708,9.0467,27442.930857492,0
+DTF.US,D,20100309,000000,9.03916,9.08986,9.03916,9.06754,13140.038862513,0
+DTF.US,D,20100310,000000,9.06754,9.10246,9.05503,9.10246,8726.4368519452,0
+DTF.US,D,20100311,000000,9.07726,9.09652,9.01365,9.01365,29099.543118992,0
+DTF.US,D,20100312,000000,9.02794,9.12817,9.02794,9.05503,28364.95045559,0
+DTF.US,D,20100315,000000,9.06079,9.07726,8.98557,9.01365,62158.228315501,0
+DTF.US,D,20100316,000000,9.01653,9.12181,9.01653,9.12181,18515.967338856,0
+DTF.US,D,20100317,000000,9.09652,9.15397,9.08986,9.13531,38757.068614263,0
+DTF.US,D,20100318,000000,9.13531,9.14325,9.03916,9.08421,27295.810790472,0
+DTF.US,D,20100319,000000,9.08421,9.08986,8.97217,9.02307,40161.762952786,0
+DTF.US,D,20100322,000000,9.02794,9.02794,8.98557,9.00809,56952.596355091,0
+DTF.US,D,20100323,000000,9.03916,9.03916,8.94716,9.01653,53575.888515499,0
+DTF.US,D,20100324,000000,8.99708,9.03251,8.99708,9.00809,25147.454743319,0
+DTF.US,D,20100325,000000,9.02794,9.07151,8.97911,9.00273,22648.428947381,0
+DTF.US,D,20100326,000000,8.99708,9.02307,8.97217,8.98557,18228.780906662,0
+DTF.US,D,20100329,000000,8.97217,8.99708,8.97217,8.99708,2146.3407037694,0
+DTF.US,D,20100330,000000,8.97217,8.97217,8.89615,8.92979,32215.26399038,0
+DTF.US,D,20100331,000000,8.99122,8.99122,8.8764,8.93525,12131.359498911,0
+DTF.US,D,20100401,000000,8.94091,8.99708,8.90856,8.97911,27284.726401862,0
+DTF.US,D,20100405,000000,8.95767,8.95767,8.8638,8.8638,24351.394106709,0
+DTF.US,D,20100406,000000,8.90856,8.92156,8.83532,8.88941,22645.405932305,0
+DTF.US,D,20100407,000000,8.86936,8.96463,8.86936,8.96463,7931.3838870278,0
+DTF.US,D,20100408,000000,8.84732,8.93525,8.84732,8.92156,21330.394374362,0
+DTF.US,D,20100409,000000,8.92156,8.96463,8.91501,8.96463,8760.6976894702,0
+DTF.US,D,20100412,000000,8.90856,8.97217,8.903,8.94716,9867.121207188,0
+DTF.US,D,20100413,000000,8.89615,8.94716,8.88941,8.94091,9258.487505274,0
+DTF.US,D,20100414,000000,8.88941,8.94091,8.8638,8.91501,13470.55517746,0
+DTF.US,D,20100415,000000,8.86936,8.91501,8.8638,8.90856,45795.655382258,0
+DTF.US,D,20100416,000000,8.86936,8.88941,8.83532,8.8764,10110.97775663,0
+DTF.US,D,20100419,000000,8.86936,8.903,8.8638,8.903,6441.0374546922,0
+DTF.US,D,20100420,000000,8.90856,8.90856,8.903,8.903,3126.8052599983,0
+DTF.US,D,20100421,000000,8.903,8.91501,8.88296,8.91501,6122.6132000484,0
+DTF.US,D,20100422,000000,8.91501,8.94716,8.89615,8.94716,9176.8660982292,0
+DTF.US,D,20100423,000000,8.94189,9.11894,8.90399,9.02407,31347.658663646,0
+DTF.US,D,20100426,000000,8.99122,9.03916,8.97911,9.02307,9946.7272708489,0
+DTF.US,D,20100427,000000,9.00273,9.02307,8.95767,8.97217,5356.7827141964,0
+DTF.US,D,20100428,000000,8.95767,9.01365,8.95311,9.00809,12896.182313071,0
+DTF.US,D,20100429,000000,9.00809,9.03251,9.00809,9.03251,10073.69390403,0
+DTF.US,D,20100430,000000,9.03916,9.06079,9.01365,9.05503,9037.8074047456,0
+DTF.US,D,20100503,000000,9.06079,9.13531,9.03916,9.13531,33459.73852989,0
+DTF.US,D,20100504,000000,9.14325,9.14325,9.06754,9.06754,5130.0565835165,0
+DTF.US,D,20100505,000000,9.08421,9.10733,9.06754,9.10733,17728.975747474,0
+DTF.US,D,20100506,000000,9.06079,9.13531,9.06079,9.13531,6441.0374546922,0
+DTF.US,D,20100507,000000,9.15983,9.15983,9.07726,9.11507,23451.543285833,0
+DTF.US,D,20100510,000000,9.12817,9.16658,9.07151,9.07151,9586.9884768368,0
+DTF.US,D,20100511,000000,9.07151,9.09652,9.06754,9.08986,5172.3787945768,0
+DTF.US,D,20100512,000000,9.08421,9.08421,9.06754,9.07151,16098.562949963,0
+DTF.US,D,20100513,000000,9.07151,9.09652,9.07151,9.07726,6456.1525300708,0
+DTF.US,D,20100514,000000,9.09652,9.09652,9.08421,9.09652,10090.824322793,0
+DTF.US,D,20100517,000000,9.06754,9.11507,9.05503,9.09652,22850.970957456,0
+DTF.US,D,20100518,000000,9.10733,9.12181,9.08986,9.09652,5940.2246238125,0
+DTF.US,D,20100519,000000,9.05503,9.11507,9.05503,9.06079,10574.50673491,0
+DTF.US,D,20100520,000000,9.05503,9.05503,8.903,8.94716,21908.797925519,0
+DTF.US,D,20100521,000000,8.94716,8.95767,8.94716,8.94716,6291.9020442894,0
+DTF.US,D,20100524,000000,8.903,8.95767,8.88941,8.94091,27010.639701661,0
+DTF.US,D,20100525,000000,8.96463,8.97217,8.92156,8.94716,9394.5231836819,0
+DTF.US,D,20100526,000000,9.02307,9.08986,8.97911,9.01653,14712.006701894,0
+DTF.US,D,20100527,000000,9.08986,9.12181,9.01653,9.01653,11041.058728264,0
+DTF.US,D,20100528,000000,9.06754,9.07151,9.03251,9.03916,5067.5809386181,0
+DTF.US,D,20100601,000000,9.07151,9.10246,9.06079,9.07151,15037.48465838,0
+DTF.US,D,20100602,000000,9.0467,9.10246,9.02307,9.02307,4847.9085097816,0
+DTF.US,D,20100603,000000,9.03251,9.06079,9.01653,9.02307,9107.3367514874,0
+DTF.US,D,20100604,000000,9.00809,9.03251,9.00809,9.00809,12158.566634592,0
+DTF.US,D,20100607,000000,9.0467,9.0467,9.00809,9.03251,8675.0455956578,0
+DTF.US,D,20100608,000000,9.03251,9.05503,8.92156,8.97911,24370.539868857,0
+DTF.US,D,20100609,000000,8.96463,8.99708,8.903,8.98557,40783.496386695,0
+DTF.US,D,20100610,000000,9.00809,9.02307,8.93525,8.94091,12959.665629661,0
+DTF.US,D,20100611,000000,8.93525,9.12817,8.84952,9.00273,13709.373368442,0
+DTF.US,D,20100614,000000,8.95767,8.97911,8.94716,8.94716,1819.8550755905,0
+DTF.US,D,20100615,000000,8.95311,8.95767,8.91501,8.91501,4457.9395650122,0
+DTF.US,D,20100616,000000,8.89615,8.93525,8.89615,8.92979,4958.7523958918,0
+DTF.US,D,20100617,000000,8.93525,8.93525,8.81517,8.86936,33556.475012312,0
+DTF.US,D,20100618,000000,8.83532,8.903,8.83532,8.8764,16401.872129228,0
+DTF.US,D,20100621,000000,8.91501,8.91501,8.84732,8.8638,16777.73367031,0
+DTF.US,D,20100622,000000,8.88296,8.92156,8.84088,8.84952,24742.370723172,0
+DTF.US,D,20100623,000000,8.8764,8.8764,8.8764,8.8764,1819.8550755905,0
+DTF.US,D,20100624,000000,8.8764,8.903,8.84088,8.89615,8066.4118937438,0
+DTF.US,D,20100625,000000,8.88941,8.99708,8.88941,8.99708,19263.659734254,0
+DTF.US,D,20100628,000000,8.99122,9.01365,8.97217,9.01365,13108.801040065,0
+DTF.US,D,20100629,000000,8.98557,9.0467,8.97911,9.02794,29679.962013533,0
+DTF.US,D,20100630,000000,9.05791,9.07348,9.05791,9.07348,7504.1310896578,0
+DTF.US,D,20100701,000000,9.09652,9.09652,9.03916,9.07726,15205.76583093,0
+DTF.US,D,20100702,000000,9.0467,9.07726,9.00809,9.02794,22963.83018695,0
+DTF.US,D,20100706,000000,9.01653,9.02794,8.99708,9.02794,10908.046064932,0
+DTF.US,D,20100707,000000,9.03251,9.05503,9.01365,9.0467,16049.187037059,0
+DTF.US,D,20100708,000000,9.06079,9.06754,9.01365,9.06754,10100.901039712,0
+DTF.US,D,20100709,000000,9.03916,9.10246,9.03916,9.09652,10404.210218977,0
+DTF.US,D,20100712,000000,9.13531,9.13531,9.10246,9.12181,8250.8158133635,0
+DTF.US,D,20100713,000000,9.14912,9.14912,9.10246,9.10246,2146.3407037694,0
+DTF.US,D,20100714,000000,9.10246,9.13531,9.10246,9.13531,12619.072597796,0
+DTF.US,D,20100715,000000,9.01653,9.13531,9.01653,9.10246,5529.0945735131,0
+DTF.US,D,20100716,000000,9.10733,9.14325,9.07151,9.10246,9680.7019441845,0
+DTF.US,D,20100719,000000,9.07726,9.11507,9.06754,9.11507,16220.491224684,0
+DTF.US,D,20100720,000000,9.11507,9.14325,9.08421,9.12817,16844.240001976,0
+DTF.US,D,20100721,000000,9.14325,9.14325,9.10733,9.14325,7463.8242219813,0
+DTF.US,D,20100722,000000,9.14325,9.21411,9.14325,9.21411,18438.376618579,0
+DTF.US,D,20100723,000000,9.21411,9.21411,9.15983,9.15983,3800.9376218866,0
+DTF.US,D,20100726,000000,9.18891,9.26433,9.15983,9.24556,15174.528008481,0
+DTF.US,D,20100727,000000,9.27891,9.29519,9.25927,9.28388,13552.176584506,0
+DTF.US,D,20100728,000000,9.29519,9.30184,9.22185,9.25927,25169.623520542,0
+DTF.US,D,20100729,000000,9.31881,9.31881,9.26433,9.27891,3653.8175548676,0
+DTF.US,D,20100730,000000,9.28933,9.32377,9.23772,9.28388,23145.211091493,0
+DTF.US,D,20100802,000000,9.29519,9.34044,9.29519,9.33062,15660.225763981,0
+DTF.US,D,20100803,000000,9.31881,9.34044,9.31881,9.34044,20255.208679093,0
+DTF.US,D,20100804,000000,9.34044,9.36684,9.33449,9.36684,8830.227036212,0
+DTF.US,D,20100805,000000,9.33449,9.41457,9.33062,9.41457,32269.678261743,0
+DTF.US,D,20100806,000000,9.33449,9.42867,9.33449,9.40763,12234.142011485,0
+DTF.US,D,20100809,000000,9.40286,9.42251,9.36684,9.42251,3803.9606369623,0
+DTF.US,D,20100810,000000,9.39393,9.43958,9.36684,9.43958,11928.817488836,0
+DTF.US,D,20100811,000000,9.40763,9.48325,9.40286,9.48325,22521.4623142,0
+DTF.US,D,20100812,000000,9.45546,9.49019,9.40763,9.40763,8101.6804029607,0
+DTF.US,D,20100813,000000,9.42251,9.46042,9.36098,9.41457,29428.044090556,0
+DTF.US,D,20100816,000000,9.42251,9.44554,9.38907,9.38907,11658.761475405,0
+DTF.US,D,20100817,000000,9.43958,9.46738,9.43958,9.46738,10528.153837081,0
+DTF.US,D,20100818,000000,9.45546,9.51004,9.45149,9.51004,19062.125395872,0
+DTF.US,D,20100819,000000,9.51004,9.51004,9.46042,9.47531,11750.459599369,0
+DTF.US,D,20100820,000000,9.45546,9.55668,9.45546,9.55668,18504.882950245,0
+DTF.US,D,20100823,000000,9.61623,9.79189,9.61623,9.77104,17950.663519695,0
+DTF.US,D,20100824,000000,9.82066,9.8405,9.75417,9.83356,20168.548913589,0
+DTF.US,D,20100825,000000,9.77998,9.80875,9.75417,9.80875,5058.5118933909,0
+DTF.US,D,20100826,000000,9.80875,9.80875,9.75417,9.80875,5356.7827141964,0
+DTF.US,D,20100827,000000,9.85142,9.85142,9.79883,9.79883,15335.755479187,0
+DTF.US,D,20100830,000000,9.75417,9.8028,9.74127,9.77104,22916.469617429,0
+DTF.US,D,20100831,000000,9.80081,9.81669,9.74325,9.7502,26271.008679799,0
+DTF.US,D,20100901,000000,9.79189,9.82066,9.75714,9.76311,20988.793670805,0
+DTF.US,D,20100902,000000,9.77104,9.77104,9.72539,9.77104,4542.5839871327,0
+DTF.US,D,20100903,000000,9.77104,9.79883,9.74127,9.78592,18515.967338856,0
+DTF.US,D,20100907,000000,9.78592,9.80875,9.75417,9.75417,7413.4406373858,0
+DTF.US,D,20100908,000000,9.75417,9.79883,9.74127,9.78592,10063.617187111,0
+DTF.US,D,20100909,000000,9.75714,9.8028,9.75417,9.77104,9593.0345069883,0
+DTF.US,D,20100910,000000,9.77998,9.84646,9.65393,9.70753,55431.012100307,0
+DTF.US,D,20100913,000000,9.67676,9.68867,9.67676,9.67676,7399.333233699,0
+DTF.US,D,20100914,000000,9.68172,9.72539,9.67676,9.67676,23626.878160227,0
+DTF.US,D,20100915,000000,9.77104,9.77104,9.67676,9.68867,42992.312735362,0
+DTF.US,D,20100916,000000,9.67676,9.74723,9.67676,9.74723,7931.3838870278,0
+DTF.US,D,20100917,000000,9.69364,9.75417,9.68867,9.75417,20574.640605429,0
+DTF.US,D,20100920,000000,9.72539,9.77998,9.68867,9.70058,22443.871593924,0
+DTF.US,D,20100921,000000,9.71944,9.74127,9.70058,9.73233,6333.2165836577,0
+DTF.US,D,20100922,000000,9.70058,9.76311,9.68867,9.72539,15891.990253121,0
+DTF.US,D,20100923,000000,9.76311,9.78592,9.74127,9.78592,18793.077054131,0
+DTF.US,D,20100924,000000,9.77699,9.78592,9.75417,9.75417,24638.580538904,0
+DTF.US,D,20100927,000000,9.74127,9.77998,9.73233,9.74127,25514.247239175,0
+DTF.US,D,20100928,000000,9.77104,9.78592,9.75417,9.75417,15521.167070498,0
+DTF.US,D,20100929,000000,9.78592,9.91692,9.78592,9.91692,36935.198195289,0
+DTF.US,D,20100930,000000,9.89509,9.97948,9.89509,9.96451,8480.564959119,0
+DTF.US,D,20101001,000000,10.032,10.0499,9.8028,9.91195,37832.026001089,0
+DTF.US,D,20101004,000000,9.84646,9.86929,9.77998,9.77998,16945.007171167,0
+DTF.US,D,20101005,000000,9.8405,9.84646,9.8147,9.82066,5996.6542385596,0
+DTF.US,D,20101006,000000,9.82066,9.84646,9.76311,9.79883,15182.589382016,0
+DTF.US,D,20101007,000000,9.79883,9.80875,9.79189,9.80875,9647.4487783515,0
+DTF.US,D,20101008,000000,9.77998,9.80875,9.75714,9.79189,10450.563116804,0
+DTF.US,D,20101011,000000,9.78592,9.8147,9.76311,9.77104,5649.0075048504,0
+DTF.US,D,20101012,000000,9.8028,9.87524,9.78592,9.87524,11405.835880735,0
+DTF.US,D,20101013,000000,9.8405,9.8405,9.78592,9.8028,3686.0630490088,0
+DTF.US,D,20101014,000000,9.77998,9.83356,9.77998,9.78592,9912.4664333239,0
+DTF.US,D,20101015,000000,9.8028,9.82066,9.77699,9.77699,9240.3494148196,0
+DTF.US,D,20101018,000000,9.74127,9.77998,9.74127,9.75714,12392.346467116,0
+DTF.US,D,20101019,000000,9.75714,9.78592,9.74127,9.75417,14909.510353508,0
+DTF.US,D,20101020,000000,9.73233,9.77998,9.72539,9.77998,9806.6609056733,0
+DTF.US,D,20101021,000000,9.77998,9.82066,9.77998,9.82066,1482.2850588004,0
+DTF.US,D,20101022,000000,9.82761,9.82761,9.79883,9.82066,11238.562379878,0
+DTF.US,D,20101025,000000,9.82066,9.82066,9.82066,9.82066,149.13541040276,0
+DTF.US,D,20101026,000000,9.85142,9.98138,9.85142,9.88416,8314.2991299538,0
+DTF.US,D,20101027,000000,9.86929,9.86929,9.79883,9.83356,6368.4850928746,0
+DTF.US,D,20101028,000000,9.79883,9.8028,9.71944,9.71944,21464.414709386,0
+DTF.US,D,20101029,000000,9.72539,9.74027,9.71348,9.71348,5519.0178565939,0
+DTF.US,D,20101101,000000,9.67676,9.73233,9.66981,9.67676,16988.33705392,0
+DTF.US,D,20101102,000000,9.60531,9.65393,9.60531,9.61623,22964.837858641,0
+DTF.US,D,20101103,000000,9.62318,9.66187,9.62318,9.66187,6836.044757921,0
+DTF.US,D,20101104,000000,9.62912,9.66584,9.62912,9.66584,7400.3409053909,0
+DTF.US,D,20101105,000000,9.66584,9.66584,9.61127,9.61127,18282.187506332,0
+DTF.US,D,20101108,000000,9.61623,9.62912,9.61127,9.61127,14626.354608081,0
+DTF.US,D,20101109,000000,9.56859,9.62318,9.48325,9.53882,17020.58254806,0
+DTF.US,D,20101110,000000,9.51401,9.51401,9.27891,9.28388,22689.74348675,0
+DTF.US,D,20101111,000000,9.28388,9.28933,9.20707,9.20707,32620.348010528,0
+DTF.US,D,20101112,000000,9.14325,9.3463,9.10733,9.28388,22245.360270616,0
+DTF.US,D,20101115,000000,9.28933,9.28933,9.01365,9.01365,67929.164095073,0
+DTF.US,D,20101116,000000,8.95767,9.08986,8.88941,8.92156,78782.795888641,0
+DTF.US,D,20101117,000000,8.97217,9.01653,8.77071,8.98557,58941.740274923,0
+DTF.US,D,20101118,000000,9.00809,9.00809,8.84455,8.95767,25173.654207309,0
+DTF.US,D,20101119,000000,8.95767,9.14912,8.94091,9.14912,13955.245261269,0
+DTF.US,D,20101122,000000,9.16658,9.31881,9.14912,9.26433,17537.518126011,0
+DTF.US,D,20101123,000000,9.21411,9.31296,9.21411,9.31296,14631.392966541,0
+DTF.US,D,20101124,000000,9.31296,9.31296,9.23772,9.23772,9778.4460982998,0
+DTF.US,D,20101126,000000,9.26433,9.26433,9.24953,9.26433,6917.6661649658,0
+DTF.US,D,20101129,000000,9.28388,9.28388,9.2555,9.2555,8719.3831501019,0
+DTF.US,D,20101130,000000,9.32178,9.32675,9.29132,9.29132,22241.32958385,0
+DTF.US,D,20101201,000000,9.36684,9.36684,9.2555,9.31296,19528.677389226,0
+DTF.US,D,20101202,000000,9.31296,9.31296,9.14912,9.18891,12154.535947825,0
+DTF.US,D,20101203,000000,9.24953,9.24953,9.19446,9.19446,13428.2329664,0
+DTF.US,D,20101206,000000,9.19446,9.19446,9.12817,9.12817,18490.775546559,0
+DTF.US,D,20101207,000000,9.03916,9.07151,8.95311,8.99708,6677.8403022911,0
+DTF.US,D,20101208,000000,8.95767,9.02794,8.84952,8.90856,12991.911123802,0
+DTF.US,D,20101209,000000,8.88941,8.88941,8.72674,8.80991,37813.887910634,0
+DTF.US,D,20101210,000000,8.80991,8.8638,8.79562,8.81517,16522.792732257,0
+DTF.US,D,20101213,000000,8.77617,8.77617,8.7461,8.76546,34407.957591977,0
+DTF.US,D,20101214,000000,8.75722,8.84732,8.75722,8.75722,29363.553102273,0
+DTF.US,D,20101215,000000,8.73151,8.8764,8.59456,8.70869,36816.292935643,0
+DTF.US,D,20101216,000000,8.71256,8.82887,8.71256,8.82281,51322.734612388,0
+DTF.US,D,20101217,000000,8.8764,8.96463,8.82887,8.92156,25626.098796977,0
+DTF.US,D,20101220,000000,8.95311,8.95311,8.64736,8.70869,23166.372197023,0
+DTF.US,D,20101221,000000,8.67028,8.71336,8.60062,8.70223,28667.251963164,0
+DTF.US,D,20101222,000000,8.68318,8.79562,8.68318,8.79562,21968.250555341,0
+DTF.US,D,20101223,000000,8.75722,8.79006,8.69212,8.72674,25343.950723241,0
+DTF.US,D,20101227,000000,8.70869,8.79006,8.70223,8.76546,5968.4394311861,0
+DTF.US,D,20101228,000000,8.82887,8.84732,8.72674,8.73886,16132.823787488,0
+DTF.US,D,20101229,000000,8.75622,8.88941,8.74352,8.84355,42463.285097109,0
+DTF.US,D,20101230,000000,8.82084,8.82084,8.70492,8.78173,26467.504659722,0
+DTF.US,D,20101231,000000,8.89426,8.96641,8.78917,8.96641,21033.131225248,0
+DTF.US,D,20110103,000000,8.94091,8.94091,8.84088,8.89615,12978.811391808,0
+DTF.US,D,20110104,000000,8.92156,8.92156,8.92156,8.92156,1658.6276048847,0
+DTF.US,D,20110105,000000,8.94091,8.94091,8.86936,8.92156,4804.5786270294,0
+DTF.US,D,20110106,000000,8.91501,8.91501,8.85626,8.8638,7935.4145737954,0
+DTF.US,D,20110107,000000,8.85626,8.89615,8.84088,8.85626,17658.438729041,0
+DTF.US,D,20110110,000000,8.84732,8.8638,8.83532,8.83532,4010.5333338039,0
+DTF.US,D,20110111,000000,8.83532,8.83532,8.73151,8.77071,10620.859632737,0
+DTF.US,D,20110112,000000,8.72674,8.72674,8.64171,8.64736,24819.961443448,0
+DTF.US,D,20110113,000000,8.58721,8.59456,8.52291,8.56093,41356.861579392,0
+DTF.US,D,20110114,000000,8.4075,8.53006,8.4075,8.44025,40923.562751871,0
+DTF.US,D,20110118,000000,8.46853,8.47737,8.35213,8.47409,34225.569015742,0
+DTF.US,D,20110119,000000,8.46009,8.46009,8.37098,8.38478,27886.306401933,0
+DTF.US,D,20110120,000000,8.38636,8.49473,8.37853,8.49017,11937.886534064,0
+DTF.US,D,20110121,000000,8.52461,8.57423,8.47737,8.52461,35557.710992447,0
+DTF.US,D,20110124,000000,8.53601,8.58721,8.52461,8.58721,52548.06338975,0
+DTF.US,D,20110125,000000,8.60677,8.62235,8.53006,8.62235,66418.664228898,0
+DTF.US,D,20110126,000000,8.57423,8.66304,8.57423,8.65153,37592.200138413,0
+DTF.US,D,20110127,000000,8.65153,8.65153,8.62235,8.64171,4760.2410725854,0
+DTF.US,D,20110128,000000,8.60062,8.60062,8.30062,8.51914,124919.04430277,0
+DTF.US,D,20110131,000000,8.54167,8.59098,8.53691,8.5625,26105.750522327,0
+DTF.US,D,20110201,000000,8.60062,8.64171,8.58721,8.64171,11677.907237552,0
+DTF.US,D,20110202,000000,8.64171,8.67694,8.63436,8.67028,3884.5743723151,0
+DTF.US,D,20110203,000000,8.64736,8.64736,8.61322,8.62136,13286.15125784,0
+DTF.US,D,20110204,000000,8.61422,8.62235,8.52291,8.52461,9182.9121283807,0
+DTF.US,D,20110207,000000,8.56093,8.56093,8.51299,8.52291,17604.024457677,0
+DTF.US,D,20110208,000000,8.51299,8.55349,8.51299,8.54078,11276.853904171,0
+DTF.US,D,20110209,000000,8.55349,8.56667,8.52291,8.56667,11238.562379878,0
+DTF.US,D,20110210,000000,8.56579,8.58177,8.55249,8.58177,22792.525999324,0
+DTF.US,D,20110211,000000,8.54722,8.61422,8.52461,8.57423,110501.2777349,0
+DTF.US,D,20110214,000000,8.56667,8.56667,8.51914,8.52461,30075.976988454,0
+DTF.US,D,20110215,000000,8.51914,8.56093,8.50763,8.54078,18534.10542931,0
+DTF.US,D,20110216,000000,8.54078,8.56667,8.53006,8.56093,20864.850052699,0
+DTF.US,D,20110218,000000,8.61322,8.64736,8.60677,8.62136,13977.414038491,0
+DTF.US,D,20110222,000000,8.55349,8.60677,8.51914,8.51914,23218.771125003,0
+DTF.US,D,20110223,000000,8.52291,8.56093,8.50763,8.51914,16411.948846147,0
+DTF.US,D,20110224,000000,8.54722,8.59456,8.52461,8.52461,5308.4144729846,0
+DTF.US,D,20110225,000000,8.55993,8.55993,8.53522,8.54078,1703.9728310207,0
+DTF.US,D,20110228,000000,8.57511,8.64915,8.57511,8.6024,16749.518862937,0
+DTF.US,D,20110301,000000,8.62036,8.66304,8.62036,8.65688,10947.345260916,0
+DTF.US,D,20110302,000000,8.62761,8.66304,8.60062,8.66304,12915.328075217,0
+DTF.US,D,20110303,000000,8.64071,8.66939,8.61322,8.66939,14568.917321642,0
+DTF.US,D,20110304,000000,8.65688,8.67028,8.60677,8.63337,28478.817356776,0
+DTF.US,D,20110307,000000,8.62136,8.89039,8.60062,8.73151,85929.203527671,0
+DTF.US,D,20110308,000000,8.77071,8.80991,8.75165,8.75722,23796.167004468,0
+DTF.US,D,20110309,000000,8.77071,8.82887,8.75722,8.75722,12662.402480548,0
+DTF.US,D,20110310,000000,8.75077,8.80346,8.7196,8.73886,19140.723787841,0
+DTF.US,D,20110311,000000,8.77617,8.77617,8.69688,8.69688,12262.35681886,0
+DTF.US,D,20110314,000000,8.71256,8.7196,8.65688,8.68755,14487.295914598,0
+DTF.US,D,20110315,000000,8.65688,8.73886,8.64736,8.72587,23336.668712956,0
+DTF.US,D,20110316,000000,8.73151,8.73151,8.69212,8.69212,5024.2510558659,0
+DTF.US,D,20110317,000000,8.74352,8.75622,8.70492,8.70492,9903.3973880967,0
+DTF.US,D,20110318,000000,8.70869,8.75722,8.70869,8.73886,2924.2632499244,0
+DTF.US,D,20110321,000000,8.73151,8.77617,8.72587,8.75722,11717.206433536,0
+DTF.US,D,20110322,000000,8.72587,8.75722,8.7196,8.72587,8724.4215085614,0
+DTF.US,D,20110323,000000,8.73886,8.77071,8.72587,8.72587,14794.63578063,0
+DTF.US,D,20110324,000000,8.7461,8.75722,8.7196,8.75722,15483.883217897,0
+DTF.US,D,20110325,000000,8.72587,8.75722,8.68755,8.7461,14812.773871084,0
+DTF.US,D,20110328,000000,8.75722,8.77617,8.71256,8.75722,26958.240773682,0
+DTF.US,D,20110329,000000,8.7461,8.78362,8.7461,8.78362,4920.4608715992,0
+DTF.US,D,20110330,000000,8.77071,8.78362,8.73886,8.7461,17722.929717322,0
+DTF.US,D,20110331,000000,8.74352,8.76983,8.72307,8.76367,14361.336953109,0
+DTF.US,D,20110401,000000,8.79006,8.82887,8.77617,8.77617,10736.741877307,0
+DTF.US,D,20110404,000000,8.77071,8.80346,8.7461,8.77617,12121.282781992,0
+DTF.US,D,20110405,000000,8.74074,8.8118,8.74074,8.7987,20826.558528406,0
+DTF.US,D,20110406,000000,8.77617,8.81617,8.75077,8.77617,14052.989415383,0
+DTF.US,D,20110407,000000,8.7987,8.7987,8.7854,8.7987,2219.9007372789,0
+DTF.US,D,20110408,000000,8.75722,8.82281,8.75722,8.80991,18041.353971967,0
+DTF.US,D,20110411,000000,8.77617,8.81617,8.77071,8.77071,19539.761777837,0
+DTF.US,D,20110412,000000,8.76744,8.79205,8.74074,8.79205,6756.4386942601,0
+DTF.US,D,20110413,000000,8.79652,8.79652,8.76546,8.76546,4841.8624796301,0
+DTF.US,D,20110414,000000,8.76546,8.79652,8.64646,8.69589,32395.637223232,0
+DTF.US,D,20110415,000000,8.70779,8.76546,8.70125,8.73886,44401.037760654,0
+DTF.US,D,20110418,000000,8.7196,8.76546,8.7196,8.76546,15835.560638374,0
+DTF.US,D,20110419,000000,8.79652,8.85716,8.79652,8.84822,7660.3202019039,0
+DTF.US,D,20110420,000000,8.85716,8.87839,8.80346,8.87839,17891.210889871,0
+DTF.US,D,20110421,000000,8.88394,8.88394,8.84555,8.8638,18568.366266835,0
+DTF.US,D,20110425,000000,8.89039,8.89039,8.83631,8.87839,25131.331996249,0
+DTF.US,D,20110426,000000,8.84902,8.85993,8.83731,8.84732,24291.941476888,0
+DTF.US,D,20110427,000000,8.85716,8.85716,8.79006,8.79006,22880.19343652,0
+DTF.US,D,20110428,000000,8.81617,8.84088,8.78362,8.81617,37969.069351188,0
+DTF.US,D,20110429,000000,8.85329,8.88741,8.84643,8.88741,8123.8491801827,0
+DTF.US,D,20110502,000000,8.87025,8.97405,8.87025,8.95967,23240.939902225,0
+DTF.US,D,20110503,000000,8.95867,8.99321,8.95867,8.99321,6824.9603693101,0
+DTF.US,D,20110504,000000,8.99509,9.02695,8.95679,9.02695,4492.2004025371,0
+DTF.US,D,20110505,000000,9.05057,9.07051,8.98101,9.03519,11976.178058357,0
+DTF.US,D,20110506,000000,9.07151,9.07151,8.98368,9.0458,11012.843920891,0
+DTF.US,D,20110509,000000,9.01653,9.01653,8.91888,8.98368,25399.372666296,0
+DTF.US,D,20110510,000000,8.98944,9.02307,8.9692,9.00809,14955.863251337,0
+DTF.US,D,20110511,000000,8.99321,9.15199,8.954,9.07051,46059.665365539,0
+DTF.US,D,20110512,000000,9.15397,9.18404,9.07726,9.11507,12537.451190751,0
+DTF.US,D,20110513,000000,9.12181,9.12817,9.06654,9.06654,12075.937555856,0
+DTF.US,D,20110516,000000,9.06654,9.10246,9.03151,9.07726,23064.597356141,0
+DTF.US,D,20110517,000000,9.07726,9.07726,9.05424,9.07726,1118.5155780207,0
+DTF.US,D,20110518,000000,9.10246,9.10733,9.10246,9.10733,2362.9901175302,0
+DTF.US,D,20110519,000000,9.10246,9.10733,9.09652,9.10733,23550.295111641,0
+DTF.US,D,20110520,000000,9.10544,9.10544,9.09363,9.10039,9335.0705538592,0
+DTF.US,D,20110523,000000,9.09652,9.16757,9.07726,9.10246,25890.108780257,0
+DTF.US,D,20110524,000000,9.12181,9.15397,9.12181,9.12817,5268.1076053083,0
+DTF.US,D,20110525,000000,9.15397,9.16757,9.12181,9.15397,10862.700838796,0
+DTF.US,D,20110526,000000,9.12817,9.12817,9.12817,9.12817,149.13541040276,0
+DTF.US,D,20110527,000000,9.15199,9.16568,9.13333,9.16568,1500.4231492547,0
+DTF.US,D,20110531,000000,9.1899,9.1899,9.16082,9.16082,7342.903618952,0
+DTF.US,D,20110601,000000,9.1899,9.24656,9.1899,9.23238,18870.667774409,0
+DTF.US,D,20110602,000000,9.18791,9.24556,9.18305,9.24556,5324.5372200552,0
+DTF.US,D,20110603,000000,9.24556,9.27207,9.24556,9.27207,6529.7125635802,0
+DTF.US,D,20110606,000000,9.27207,9.31385,9.27207,9.31385,7583.7371533187,0
+DTF.US,D,20110607,000000,9.31881,9.38272,9.2933,9.31881,29389.752566262,0
+DTF.US,D,20110608,000000,9.32377,9.35216,9.31881,9.33062,5377.9438197265,0
+DTF.US,D,20110609,000000,9.35216,9.35216,9.30681,9.31296,7781.2408049332,0
+DTF.US,D,20110610,000000,9.29618,9.30284,9.22582,9.27991,9935.6428822378,0
+DTF.US,D,20110613,000000,9.32477,9.32477,9.26056,9.26056,13414.125562713,0
+DTF.US,D,20110614,000000,9.30284,9.34243,9.26433,9.29618,16568.137958393,0
+DTF.US,D,20110615,000000,9.33647,9.34927,9.28388,9.28388,16844.240001976,0
+DTF.US,D,20110616,000000,9.28288,9.30779,9.28288,9.30779,2859.7722616421,0
+DTF.US,D,20110617,000000,9.26056,9.30879,9.26056,9.29033,7839.6857630639,0
+DTF.US,D,20110620,000000,9.29033,9.29033,9.26056,9.27991,12095.083318002,0
+DTF.US,D,20110621,000000,9.3198,9.34243,9.28388,9.30879,13069.50184408,0
+DTF.US,D,20110622,000000,9.30284,9.40485,9.27991,9.40485,15825.483921455,0
+DTF.US,D,20110623,000000,9.38471,9.41854,9.3198,9.34243,14040.897355081,0
+DTF.US,D,20110624,000000,9.34044,9.38272,9.30005,9.30005,7131.2925636508,0
+DTF.US,D,20110627,000000,9.34243,9.35513,9.30284,9.34927,6243.5338030777,0
+DTF.US,D,20110628,000000,9.32477,9.40961,9.30879,9.37677,17309.784323639,0
+DTF.US,D,20110629,000000,9.3979,9.41854,9.3979,9.40485,3675.9863320897,0
+DTF.US,D,20110630,000000,9.40186,9.42867,9.32575,9.40763,21136.921409515,0
+DTF.US,D,20110701,000000,9.40863,9.44058,9.40863,9.44058,11704.10670154,0
+DTF.US,D,20110705,000000,9.41358,9.46836,9.40186,9.43462,12402.423184034,0
+DTF.US,D,20110706,000000,9.42648,9.42648,9.38371,9.38371,7864.8775553617,0
+DTF.US,D,20110707,000000,9.38074,9.43958,9.38074,9.42251,17284.592531341,0
+DTF.US,D,20110708,000000,9.42251,9.43462,9.35017,9.40663,15678.363854436,0
+DTF.US,D,20110711,000000,9.42867,9.44058,9.40386,9.44058,3232.610787649,0
+DTF.US,D,20110712,000000,9.43462,9.48424,9.43462,9.48424,20883.995814846,0
+DTF.US,D,20110713,000000,9.47531,9.5547,9.47531,9.53585,8118.8108217232,0
+DTF.US,D,20110714,000000,9.5011,9.5011,9.47531,9.47531,6153.8510224976,0
+DTF.US,D,20110715,000000,9.47531,9.48523,9.26909,9.38996,50164.919838382,0
+DTF.US,D,20110718,000000,9.34044,9.36098,9.33062,9.36098,2265.2459634149,0
+DTF.US,D,20110719,000000,9.30095,9.43164,9.30095,9.42648,18632.857255118,0
+DTF.US,D,20110720,000000,9.38272,9.45149,9.38272,9.45149,6437.0067679245,0
+DTF.US,D,20110721,000000,9.47035,9.53585,9.47035,9.53585,12187.789113658,0
+DTF.US,D,20110722,000000,9.53485,9.58745,9.52988,9.5805,4382.3641881189,0
+DTF.US,D,20110725,000000,9.58844,9.58844,9.51203,9.52294,16492.5625815,0
+DTF.US,D,20110726,000000,9.53287,9.53882,9.5031,9.50904,18393.031392443,0
+DTF.US,D,20110727,000000,9.47035,9.47035,9.37478,9.42867,14928.656115655,0
+DTF.US,D,20110728,000000,9.43661,9.45844,9.37677,9.43661,8733.4905537886,0
+DTF.US,D,20110729,000000,9.43363,9.47829,9.40485,9.40485,7552.4993308694,0
+DTF.US,D,20110801,000000,9.49416,9.52294,9.46241,9.52294,21086.537824919,0
+DTF.US,D,20110802,000000,9.59043,9.59043,9.51301,9.51798,16068.332799205,0
+DTF.US,D,20110803,000000,9.51698,9.62814,9.51698,9.53485,35643.363086259,0
+DTF.US,D,20110804,000000,9.54477,9.59638,9.47332,9.49713,15101.975646664,0
+DTF.US,D,20110805,000000,9.5408,9.63409,9.35017,9.35017,67637.946976111,0
+DTF.US,D,20110808,000000,9.26611,9.26611,8.91977,9.1772,83621.635353195,0
+DTF.US,D,20110809,000000,9.14028,9.32178,9.14028,9.28488,15039.500001765,0
+DTF.US,D,20110810,000000,9.31583,9.43958,9.30581,9.43958,4006.5026470363,0
+DTF.US,D,20110811,000000,9.34342,9.55371,9.34342,9.5408,44066.490758939,0
+DTF.US,D,20110812,000000,9.60432,9.60432,9.50607,9.55371,20099.019566847,0
+DTF.US,D,20110815,000000,9.57256,9.65294,9.54776,9.57256,67925.133408305,0
+DTF.US,D,20110816,000000,9.53485,9.57256,9.53485,9.57256,10528.153837081,0
+DTF.US,D,20110817,000000,9.62218,9.64103,9.59837,9.59837,27160.782783757,0
+DTF.US,D,20110818,000000,9.59837,9.61424,9.5408,9.60928,9895.3360145615,0
+DTF.US,D,20110819,000000,9.61424,9.61424,9.57256,9.60432,2116.1105530121,0
+DTF.US,D,20110822,000000,9.64103,9.64103,9.52988,9.5805,23353.799131718,0
+DTF.US,D,20110823,000000,9.56462,9.59837,9.5408,9.5805,13637.828678318,0
+DTF.US,D,20110824,000000,9.5408,9.66187,9.51698,9.64103,27720.040572767,0
+DTF.US,D,20110825,000000,9.61424,9.62218,9.5944,9.5944,3642.7331662566,0
+DTF.US,D,20110826,000000,9.58646,9.58646,9.50904,9.58646,22550.684793266,0
+DTF.US,D,20110829,000000,9.55371,9.56462,9.51698,9.55867,18052.438360578,0
+DTF.US,D,20110830,000000,9.5408,9.5408,9.51698,9.51698,6126.643886816,0
+DTF.US,D,20110831,000000,9.62218,9.62218,9.5031,9.58646,41613.81786083,0
+DTF.US,D,20110901,000000,9.5408,9.65294,9.5408,9.5944,28385.103889429,0
+DTF.US,D,20110902,000000,9.61325,9.70753,9.59539,9.63112,29321.230891213,0
+DTF.US,D,20110906,000000,9.61821,9.63906,9.61821,9.62515,10459.632162031,0
+DTF.US,D,20110907,000000,9.64897,9.64897,9.61821,9.61821,7185.706835014,0
+DTF.US,D,20110908,000000,9.63112,9.63112,9.61325,9.61325,25290.54412357,0
+DTF.US,D,20110909,000000,9.61921,9.64302,9.57852,9.62715,12905.251358299,0
+DTF.US,D,20110912,000000,9.6599,9.69264,9.6599,9.66882,8518.8564834116,0
+DTF.US,D,20110913,000000,9.69264,9.76508,9.68073,9.72539,12292.586969617,0
+DTF.US,D,20110914,000000,9.77203,9.77203,9.6599,9.66882,25186.753939304,0
+DTF.US,D,20110915,000000,9.65096,9.69264,9.64302,9.64302,17361.175579927,0
+DTF.US,D,20110916,000000,9.67578,9.69264,9.63309,9.66882,23983.593939162,0
+DTF.US,D,20110919,000000,9.68768,9.69264,9.66387,9.66387,8338.4832505596,0
+DTF.US,D,20110920,000000,9.68073,9.70058,9.64302,9.70058,11144.84891253,0
+DTF.US,D,20110921,000000,9.70058,9.76508,9.68073,9.76508,23946.310086562,0
+DTF.US,D,20110922,000000,9.70058,9.83058,9.64302,9.66387,58826.865702045,0
+DTF.US,D,20110923,000000,9.69264,9.72539,9.6579,9.66784,15574.573670169,0
+DTF.US,D,20110926,000000,9.66387,9.74821,9.63906,9.71348,27317.979567695,0
+DTF.US,D,20110927,000000,9.75517,9.77203,9.65096,9.69264,12628.141643023,0
+DTF.US,D,20110928,000000,9.69264,9.69264,9.63906,9.66387,25540.446703164,0
+DTF.US,D,20110929,000000,9.66387,9.68768,9.63906,9.68768,3847.2905197144,0
+DTF.US,D,20110930,000000,9.7234,9.7234,9.645,9.645,13447.378728546,0
+DTF.US,D,20111003,000000,9.6599,9.75517,9.6599,9.75517,18483.721844714,0
+DTF.US,D,20111004,000000,9.76409,9.76409,9.67378,9.68669,15154.374574643,0
+DTF.US,D,20111005,000000,9.69761,9.74623,9.6847,9.73036,18788.038695672,0
+DTF.US,D,20111006,000000,9.75417,9.75417,9.63608,9.66287,18538.136116078,0
+DTF.US,D,20111007,000000,9.66784,9.66784,9.55569,9.55569,24761.516485317,0
+DTF.US,D,20111010,000000,9.63112,9.64897,9.58448,9.59539,10140.200235696,0
+DTF.US,D,20111011,000000,9.56859,9.62515,9.54379,9.56263,23337.676384648,0
+DTF.US,D,20111012,000000,9.56263,9.60631,9.55569,9.55569,10730.695847156,0
+DTF.US,D,20111013,000000,9.56263,9.56263,9.54379,9.54379,8787.9048251517,0
+DTF.US,D,20111014,000000,9.54974,9.54974,9.54379,9.54974,11222.439632808,0
+DTF.US,D,20111017,000000,9.61325,9.61325,9.53188,9.54974,11825.02730457,0
+DTF.US,D,20111018,000000,9.56859,9.60631,9.53188,9.54974,14533.648812426,0
+DTF.US,D,20111019,000000,9.54974,9.54974,9.53188,9.54974,10734.726533922,0
+DTF.US,D,20111020,000000,9.53188,9.58448,9.53188,9.58448,9508.3900848678,0
+DTF.US,D,20111021,000000,9.60531,9.60531,9.53485,9.53485,16882.53152627,0
+DTF.US,D,20111024,000000,9.58448,9.58448,9.58448,9.58448,10304.450721477,0
+DTF.US,D,20111025,000000,9.53882,9.56959,9.53287,9.53882,24302.018193806,0
+DTF.US,D,20111026,000000,9.56859,9.58448,9.53782,9.58448,30844.830489381,0
+DTF.US,D,20111027,000000,9.59043,9.63906,9.56859,9.56859,9479.1676058024,0
+DTF.US,D,20111028,000000,9.59935,9.69065,9.58943,9.65593,20296.523218462,0
+DTF.US,D,20111031,000000,9.68967,9.73036,9.68371,9.70256,13370.795679961,0
+DTF.US,D,20111101,000000,9.7512,9.75714,9.68272,9.74325,17665.492430883,0
+DTF.US,D,20111102,000000,9.71944,9.75714,9.67875,9.69959,12638.218359942,0
+DTF.US,D,20111103,000000,9.62515,9.70753,9.62515,9.63112,12940.519867515,0
+DTF.US,D,20111104,000000,9.66187,9.67181,9.62912,9.67181,8776.8204365408,0
+DTF.US,D,20111107,000000,9.70356,9.70356,9.64799,9.65593,11659.769147097,0
+DTF.US,D,20111108,000000,9.67775,9.67775,9.58943,9.62417,48522.414980567,0
+DTF.US,D,20111109,000000,9.63309,9.68967,9.63309,9.65196,13761.772296423,0
+DTF.US,D,20111110,000000,9.68073,9.68073,9.62515,9.63906,25574.707540689,0
+DTF.US,D,20111111,000000,9.62417,9.66287,9.59935,9.60531,18931.128075924,0
+DTF.US,D,20111114,000000,9.64799,9.64799,9.59935,9.60531,27206.128009893,0
+DTF.US,D,20111115,000000,9.64203,9.64203,9.59935,9.61127,24805.854039762,0
+DTF.US,D,20111116,000000,9.67279,9.67279,9.61127,9.66684,16864.393435815,0
+DTF.US,D,20111117,000000,9.64203,9.64203,9.62417,9.63012,18362.801241686,0
+DTF.US,D,20111118,000000,9.66684,9.66684,9.62417,9.62417,15396.215780701,0
+DTF.US,D,20111121,000000,9.64799,9.65593,9.62417,9.62417,33826.531025745,0
+DTF.US,D,20111122,000000,9.65593,9.6847,9.65593,9.6847,12365.139331434,0
+DTF.US,D,20111123,000000,9.71845,9.74623,9.67775,9.74623,22169.784893723,0
+DTF.US,D,20111125,000000,9.75616,9.77898,9.7502,9.77898,3092.5444224735,0
+DTF.US,D,20111128,000000,9.77104,9.82264,9.76211,9.82264,13177.322715114,0
+DTF.US,D,20111129,000000,9.78592,9.78592,9.75417,9.76211,5250.9771865457,0
+DTF.US,D,20111130,000000,9.82165,9.84349,9.80776,9.83555,18044.376987042,0
+DTF.US,D,20111201,000000,9.79983,9.8673,9.79189,9.8028,38964.648982796,0
+DTF.US,D,20111202,000000,9.8018,9.8018,9.74325,9.76608,24142.806066485,0
+DTF.US,D,20111205,000000,9.80776,9.80776,9.75914,9.79683,22910.423587277,0
+DTF.US,D,20111206,000000,9.81967,9.81967,9.81371,9.81967,29003.81430826,0
+DTF.US,D,20111207,000000,9.81669,9.86234,9.81669,9.85638,33919.2368214,0
+DTF.US,D,20111208,000000,9.86929,9.87425,9.84349,9.86234,13111.82405514,0
+DTF.US,D,20111209,000000,9.87028,9.87028,9.84646,9.86532,52921.90958745,0
+DTF.US,D,20111212,000000,9.78989,9.92585,9.78989,9.88716,59407.284596585,0
+DTF.US,D,20111213,000000,9.96252,9.96252,9.95168,9.96252,39039.216687998,0
+DTF.US,D,20111214,000000,9.95168,10.0657,9.95168,10.0657,24342.325061483,0
+DTF.US,D,20111215,000000,10.1006,10.1541,10.0182,10.1204,19680.835814704,0
+DTF.US,D,20111216,000000,10.1451,10.1451,10.0152,10.0152,27272.634341559,0
+DTF.US,D,20111219,000000,10.0807,10.0807,10.0747,10.0747,19021.818528196,0
+DTF.US,D,20111220,000000,10.1263,10.1541,10.1204,10.1541,15068.722480831,0
+DTF.US,D,20111221,000000,10.1858,10.1858,10.1343,10.1343,21592.389014258,0
+DTF.US,D,20111222,000000,10.2295,10.2295,10.1809,10.1809,17979.88599876,0
+DTF.US,D,20111223,000000,10.2583,10.2583,10.1451,10.1451,12133.374842295,0
+DTF.US,D,20111227,000000,10.2166,10.2603,10.1541,10.2533,20589.755680807,0
+DTF.US,D,20111228,000000,10.2533,10.2533,10.2087,10.2533,11652.715445254,0
+DTF.US,D,20111229,000000,10.2037,10.2503,10.1601,10.2037,36025.270657493,0
+DTF.US,D,20111230,000000,10.2355,10.2355,10.164,10.1849,25901.193168868,0
+DTF.US,D,20120103,000000,10.168,10.2533,10.168,10.2087,28256.121912863,0
+DTF.US,D,20120104,000000,10.2206,10.2206,10.1918,10.1918,14151.741241192,0
+DTF.US,D,20120105,000000,10.2405,10.2405,10.1849,10.1849,37490.425297531,0
+DTF.US,D,20120106,000000,10.2493,10.3397,10.2405,10.286,35460.974510023,0
+DTF.US,D,20120109,000000,10.3397,10.3397,10.3159,10.3287,34914.816453008,0
+DTF.US,D,20120110,000000,10.3864,10.3864,10.3457,10.3754,24551.9207734,0
+DTF.US,D,20120111,000000,10.4301,10.4399,10.4011,10.4399,57733.541916322,0
+DTF.US,D,20120112,000000,10.5044,10.5044,10.4628,10.4825,28921.185229524,0
+DTF.US,D,20120113,000000,10.5709,10.5709,10.432,10.5183,49842.464896971,0
+DTF.US,D,20120117,000000,10.5163,10.5163,10.4528,10.5163,19458.140370792,0
+DTF.US,D,20120118,000000,10.5322,10.5401,10.4796,10.4835,51758.048783293,0
+DTF.US,D,20120119,000000,10.5471,10.5639,10.4905,10.5114,47723.331328883,0
+DTF.US,D,20120120,000000,10.5114,10.5114,10.4648,10.4648,62136.059538279,0
+DTF.US,D,20120123,000000,10.5044,10.5044,10.4369,10.4558,44643.886638405,0
+DTF.US,D,20120124,000000,10.4796,10.4796,10.4181,10.4418,41828.451931206,0
+DTF.US,D,20120125,000000,10.4558,10.4558,10.3585,10.4558,96903.755924268,0
+DTF.US,D,20120126,000000,10.4796,10.6056,10.4558,10.5798,136848.86946329,0
+DTF.US,D,20120127,000000,10.6046,10.6155,10.5848,10.6006,70129.919070205,0
+DTF.US,D,20120130,000000,10.6026,10.6612,10.6026,10.6612,79369.260813333,0
+DTF.US,D,20120131,000000,10.7069,10.7266,10.681,10.7266,64597.801481616,0
+DTF.US,D,20120201,000000,10.7486,10.81,10.7486,10.804,41636.994309743,0
+DTF.US,D,20120202,000000,10.832,10.8587,10.7933,10.7933,39607.543522235,0
+DTF.US,D,20120203,000000,10.825,10.825,10.7486,10.81,51395.286974206,0
+DTF.US,D,20120206,000000,10.825,10.825,10.7566,10.7823,20955.540504971,0
+DTF.US,D,20120207,000000,10.7933,10.7933,10.7346,10.7813,56940.504294788,0
+DTF.US,D,20120208,000000,10.7933,10.7933,10.7614,10.7933,30403.470288325,0
+DTF.US,D,20120209,000000,10.7933,10.825,10.7683,10.803,46332.744394047,0
+DTF.US,D,20120210,000000,10.817,10.817,10.7486,10.81,49095.780173265,0
+DTF.US,D,20120213,000000,10.9034,10.9034,10.7623,10.825,26475.566033257,0
+DTF.US,D,20120214,000000,10.8527,10.8527,10.7933,10.817,35648.401444719,0
+DTF.US,D,20120215,000000,10.817,10.817,10.7823,10.7823,36882.79926731,0
+DTF.US,D,20120216,000000,10.817,10.817,10.7566,10.7623,18570.38161022,0
+DTF.US,D,20120217,000000,10.7753,10.7753,10.7356,10.7753,30783.362516175,0
+DTF.US,D,20120221,000000,10.8637,10.9034,10.825,10.8964,66241.314011123,0
+DTF.US,D,20120222,000000,10.9034,10.9034,10.804,10.8964,34035.11906597,0
+DTF.US,D,20120223,000000,10.8964,10.9034,10.8587,10.9034,44629.779234717,0
+DTF.US,D,20120224,000000,10.9044,10.9341,10.8637,10.9044,82106.097128562,0
+DTF.US,D,20120227,000000,10.9391,10.9391,10.8864,10.9193,32318.046502955,0
+DTF.US,D,20120228,000000,10.9391,10.9391,10.8637,10.9341,46334.75973743,0
+DTF.US,D,20120229,000000,10.954,10.954,10.8964,10.947,17594.955412449,0
+DTF.US,D,20120301,000000,10.952,10.952,10.9252,10.952,36055.500808251,0
+DTF.US,D,20120302,000000,10.955,10.955,10.8974,10.955,25098.078830416,0
+DTF.US,D,20120305,000000,10.9341,10.9341,10.8825,10.8874,29362.545430581,0
+DTF.US,D,20120306,000000,10.9351,10.9351,10.832,10.832,48724.956990642,0
+DTF.US,D,20120307,000000,10.8527,10.8607,10.7933,10.832,38224.010289242,0
+DTF.US,D,20120308,000000,10.832,10.832,10.7753,10.818,60134.823558146,0
+DTF.US,D,20120309,000000,10.8379,10.8379,10.7972,10.8379,46566.52422657,0
+DTF.US,D,20120312,000000,10.8457,10.8457,10.817,10.8457,33074.807943579,0
+DTF.US,D,20120313,000000,10.8874,10.8874,10.8457,10.8457,30381.301511103,0
+DTF.US,D,20120314,000000,10.8379,10.8379,10.7486,10.7933,31422.226368846,0
+DTF.US,D,20120315,000000,10.7933,10.7933,10.5034,10.5034,45234.382249864,0
+DTF.US,D,20120316,000000,10.4756,10.5104,10.3624,10.4995,54583.56020741,0
+DTF.US,D,20120319,000000,10.5997,10.5997,10.3129,10.3477,101059.39398172,0
+DTF.US,D,20120320,000000,10.4339,10.4995,10.3129,10.4141,37742.343220509,0
+DTF.US,D,20120321,000000,10.4677,10.4677,10.4141,10.4281,29377.66050596,0
+DTF.US,D,20120322,000000,10.4825,10.4825,10.4458,10.4825,28387.119232811,0
+DTF.US,D,20120323,000000,10.4825,10.5153,10.4518,10.4518,24734.309349635,0
+DTF.US,D,20120326,000000,10.5104,10.5104,10.4756,10.5104,30071.946301686,0
+DTF.US,D,20120327,000000,10.5104,10.5768,10.5104,10.5292,40170.831998013,0
+DTF.US,D,20120328,000000,10.5997,10.6086,10.5768,10.6086,57709.357795716,0
+DTF.US,D,20120329,000000,10.6355,10.6542,10.5838,10.6542,30846.845832766,0
+DTF.US,D,20120330,000000,10.686,10.686,10.6384,10.6582,33674.372600266,0
+DTF.US,D,20120402,000000,10.7079,10.7079,10.6722,10.7079,32790.64452646,0
+DTF.US,D,20120403,000000,10.7207,10.7207,10.6772,10.6889,23671.215714669,0
+DTF.US,D,20120404,000000,10.7109,10.7189,10.5481,10.6126,50945.865399613,0
+DTF.US,D,20120405,000000,10.6126,10.6205,10.5054,10.6126,19517.593000616,0
+DTF.US,D,20120409,000000,10.6355,10.6355,10.6086,10.6355,27418.746736886,0
+DTF.US,D,20120410,000000,10.6355,10.6355,10.5918,10.6086,28326.658931296,0
+DTF.US,D,20120411,000000,10.6086,10.6355,10.5997,10.6145,21145.990454743,0
+DTF.US,D,20120412,000000,10.6602,10.6772,10.5838,10.6772,31254.952867989,0
+DTF.US,D,20120413,000000,10.6772,10.6772,10.6602,10.6772,18566.350923452,0
+DTF.US,D,20120416,000000,10.7286,10.7356,10.7039,10.7356,7609.9366173083,0
+DTF.US,D,20120417,000000,10.681,10.7546,10.681,10.7546,12327.855478834,0
+DTF.US,D,20120418,000000,10.7623,10.7683,10.7039,10.7683,31283.167675362,0
+DTF.US,D,20120419,000000,10.7683,10.7823,10.7286,10.7683,23760.89849525,0
+DTF.US,D,20120420,000000,10.7663,10.7873,10.7069,10.7266,20407.367104572,0
+DTF.US,D,20120423,000000,10.7566,10.805,10.7286,10.805,11125.703150384,0
+DTF.US,D,20120424,000000,10.826,10.8527,10.805,10.8527,14884.31856121,0
+DTF.US,D,20120425,000000,10.8884,10.8974,10.832,10.8974,24647.649584132,0
+DTF.US,D,20120426,000000,10.9053,10.96,10.8974,10.96,38607.933203861,0
+DTF.US,D,20120427,000000,10.959,10.9778,10.9341,10.9649,38380.199401488,0
+DTF.US,D,20120430,000000,10.9778,11.0086,10.954,11.0016,25870.963018111,0
+DTF.US,D,20120501,000000,11.0016,11.0364,10.9708,11.0364,40220.207910917,0
+DTF.US,D,20120502,000000,11.0364,11.1227,11.0194,11.1158,19649.597992255,0
+DTF.US,D,20120503,000000,11.1585,11.1772,11.0413,11.1217,26625.709115352,0
+DTF.US,D,20120504,000000,11.1217,11.1972,11.081,11.1972,24818.953771756,0
+DTF.US,D,20120507,000000,11.1972,11.1972,11.0413,11.1723,36265.096520169,0
+DTF.US,D,20120508,000000,11.1723,11.1723,11.0413,11.1723,40679.706202428,0
+DTF.US,D,20120509,000000,11.1892,11.2199,11.0988,11.2199,36442.446737944,0
+DTF.US,D,20120510,000000,11.1912,11.1912,11.0928,11.1862,30874.052968448,0
+DTF.US,D,20120511,000000,11.2279,11.2358,11.1435,11.2279,35598.017860123,0
+DTF.US,D,20120514,000000,11.2606,11.2864,11.1723,11.1972,31391.996218088,0
+DTF.US,D,20120515,000000,11.2358,11.2606,11.1723,11.202,48282.589117893,0
+DTF.US,D,20120516,000000,11.202,11.2467,11.202,11.2467,42701.095616401,0
+DTF.US,D,20120517,000000,11.2417,11.2467,11.1723,11.2358,18674.171794486,0
+DTF.US,D,20120518,000000,11.1892,11.2467,11.1365,11.2358,25128.308981173,0
+DTF.US,D,20120521,000000,11.2537,11.2537,11.1435,11.2537,28946.377021821,0
+DTF.US,D,20120522,000000,11.2666,11.2666,11.1663,11.2537,33150.383320473,0
+DTF.US,D,20120523,000000,11.2606,11.3211,11.1842,11.2467,21127.852364289,0
+DTF.US,D,20120524,000000,11.2467,11.3271,11.213,11.3271,17912.371995401,0
+DTF.US,D,20120525,000000,11.2467,11.2794,11.2417,11.2537,22599.053034478,0
+DTF.US,D,20120529,000000,11.2794,11.2794,11.2417,11.2666,36579.490088044,0
+DTF.US,D,20120530,000000,11.3152,11.3152,11.2279,11.2666,34530.89353839,0
+DTF.US,D,20120531,000000,11.2676,11.2814,11.2219,11.2676,12095.083318002,0
+DTF.US,D,20120601,000000,11.2676,11.3023,11.2676,11.3023,8873.5569189641,0
+DTF.US,D,20120604,000000,11.213,11.2606,11.0761,11.0761,37669.790858691,0
+DTF.US,D,20120605,000000,11.082,11.1525,11.082,11.0889,23402.167372931,0
+DTF.US,D,20120606,000000,11.1078,11.1455,11.0988,11.1286,7465.8395653652,0
+DTF.US,D,20120607,000000,11.1078,11.1286,11.0551,11.0551,26203.494676442,0
+DTF.US,D,20120608,000000,11.0621,11.0711,11.0364,11.0364,19572.007271979,0
+DTF.US,D,20120611,000000,11.0473,11.0928,11.0194,11.0194,9926.5738370106,0
+DTF.US,D,20120612,000000,11.0264,11.0364,10.7803,10.9123,65533.928483401,0
+DTF.US,D,20120613,000000,10.8874,10.954,10.8874,10.8874,18034.300270123,0
+DTF.US,D,20120614,000000,10.8874,10.9262,10.7962,10.7962,15729.755110723,0
+DTF.US,D,20120615,000000,10.7923,10.7923,10.6792,10.7923,65056.292101435,0
+DTF.US,D,20120618,000000,10.808,10.8587,10.7962,10.8587,21809.03842802,0
+DTF.US,D,20120619,000000,10.8369,10.8874,10.823,10.8874,28688.413068692,0
+DTF.US,D,20120620,000000,10.8517,10.8874,10.8517,10.8696,39336.479837111,0
+DTF.US,D,20120621,000000,10.8637,10.9123,10.8637,10.9123,26484.635078484,0
+DTF.US,D,20120622,000000,10.8696,10.9123,10.8696,10.9044,9675.663585725,0
+DTF.US,D,20120625,000000,10.8447,10.9044,10.8447,10.9044,11136.787538996,0
+DTF.US,D,20120626,000000,10.8369,10.8874,10.808,10.8517,20373.106267047,0
+DTF.US,D,20120627,000000,10.8766,10.9123,10.8766,10.9123,7722.7958468023,0
+DTF.US,D,20120628,000000,10.9193,10.9341,10.8825,10.9262,13349.634574431,0
+DTF.US,D,20120629,000000,10.9649,10.9649,10.9262,10.9262,18595.573402517,0
+DTF.US,D,20120702,000000,10.9778,10.9778,10.959,10.9778,22281.636451526,0
+DTF.US,D,20120703,000000,10.9778,10.9907,10.9778,10.9907,15811.376517768,0
+DTF.US,D,20120705,000000,10.954,11.0194,10.954,11.0115,12984.857421959,0
+DTF.US,D,20120706,000000,10.9778,11.0711,10.9778,11.0621,38380.199401488,0
+DTF.US,D,20120709,000000,11.0711,11.0771,10.9907,10.9957,21291.095178378,0
+DTF.US,D,20120710,000000,11.0016,11.0413,11.0016,11.0413,12118.259766916,0
+DTF.US,D,20120711,000000,11.0194,11.0621,11.0086,11.0086,20867.873067776,0
+DTF.US,D,20120712,000000,11.0264,11.0264,10.9411,10.9411,14903.464323357,0
+DTF.US,D,20120713,000000,10.9341,11.0115,10.9341,11.0115,4721.9495482928,0
+DTF.US,D,20120716,000000,11.0551,11.0551,10.954,11.0115,16761.61092324,0
+DTF.US,D,20120717,000000,10.9907,11.0294,10.959,11.0294,27774.45484413,0
+DTF.US,D,20120718,000000,11.0551,11.1595,10.9907,11.0294,53021.669084948,0
+DTF.US,D,20120719,000000,11.0294,11.0621,11.0194,11.0621,14991.131760553,0
+DTF.US,D,20120720,000000,11.0889,11.1158,11.0086,11.1078,42559.013907841,0
+DTF.US,D,20120723,000000,11.1158,11.1375,11.0413,11.1158,39919.921746727,0
+DTF.US,D,20120724,000000,11.0711,11.1286,11.0711,11.1286,39651.881076679,0
+DTF.US,D,20120725,000000,11.1455,11.1525,11.1227,11.1525,37578.092734728,0
+DTF.US,D,20120726,000000,11.202,11.202,11.1595,11.1862,24708.109885647,0
+DTF.US,D,20120727,000000,11.1227,11.209,11.1227,11.1663,39089.600272593,0
+DTF.US,D,20120730,000000,11.209,11.2149,11.1663,11.1862,34230.607374201,0
+DTF.US,D,20120731,000000,11.209,11.209,11.1912,11.209,42498.553606327,0
+DTF.US,D,20120801,000000,11.209,11.2368,11.202,11.202,22207.068746324,0
+DTF.US,D,20120802,000000,11.1772,11.2219,11.1158,11.1525,24461.230321128,0
+DTF.US,D,20120803,000000,11.1525,11.1862,11.1158,11.1455,18281.179834641,0
+DTF.US,D,20120806,000000,11.1742,11.1742,11.1663,11.1742,20459.766032552,0
+DTF.US,D,20120807,000000,11.1772,11.1991,11.1663,11.1912,47124.774343887,0
+DTF.US,D,20120808,000000,11.1912,11.209,11.1595,11.1595,12214.99624934,0
+DTF.US,D,20120809,000000,11.209,11.209,11.1375,11.1375,14197.086467328,0
+DTF.US,D,20120810,000000,11.1862,11.1862,11.1286,11.1286,18093.752899945,0
+DTF.US,D,20120813,000000,11.1782,11.1782,11.0988,11.1525,24516.652264184,0
+DTF.US,D,20120814,000000,11.1663,11.1912,11.0254,11.0621,32743.283956941,0
+DTF.US,D,20120815,000000,11.1158,11.1991,11.0988,11.1991,54057.555584232,0
+DTF.US,D,20120816,000000,11.1991,11.202,11.1912,11.1991,35850.943454792,0
+DTF.US,D,20120817,000000,11.202,11.2219,11.1862,11.2219,13172.284356655,0
+DTF.US,D,20120820,000000,11.2219,11.2299,11.2149,11.2299,41998.74844714,0
+DTF.US,D,20120821,000000,11.2427,11.2566,11.1742,11.2219,26903.826502319,0
+DTF.US,D,20120822,000000,11.2299,11.2299,11.0364,11.1525,30607.019970091,0
+DTF.US,D,20120823,000000,11.1525,11.202,11.1525,11.1912,23238.924558841,0
+DTF.US,D,20120824,000000,11.1991,11.1991,11.1525,11.1663,10526.138493697,0
+DTF.US,D,20120827,000000,11.1912,11.1912,11.1525,11.1912,32098.374074119,0
+DTF.US,D,20120828,000000,11.21,11.21,11.1525,11.1525,15431.484289918,0
+DTF.US,D,20120829,000000,11.1525,11.1912,11.0889,11.1525,39470.500172136,0
+DTF.US,D,20120830,000000,11.1782,11.1862,11.0771,11.082,17256.377723968,0
+DTF.US,D,20120831,000000,11.1286,11.1595,11.0988,11.1595,11756.505629521,0
+DTF.US,D,20120904,000000,11.1286,11.1991,11.1286,11.1912,23362.868176946,0
+DTF.US,D,20120905,000000,11.202,11.202,11.1912,11.1991,17372.259968538,0
+DTF.US,D,20120906,000000,11.2219,11.2616,11.1991,11.2616,45915.568313595,0
+DTF.US,D,20120907,000000,11.2616,11.2745,11.2487,11.2745,24914.682582488,0
+DTF.US,D,20120910,000000,11.2745,11.2814,11.2487,11.2814,12493.113636306,0
+DTF.US,D,20120911,000000,11.2954,11.3341,11.2745,11.2954,59113.044462547,0
+DTF.US,D,20120912,000000,11.341,11.3688,11.3182,11.3628,32083.25899874,0
+DTF.US,D,20120913,000000,11.3628,11.3768,11.3341,11.3589,68308.048651231,0
+DTF.US,D,20120914,000000,11.3886,11.4005,11.2814,11.341,57951.199001775,0
+DTF.US,D,20120917,000000,11.4005,11.4005,11.2954,11.341,39974.336018091,0
+DTF.US,D,20120918,000000,11.3768,11.3768,11.3519,11.3519,18156.228544844,0
+DTF.US,D,20120919,000000,11.3946,11.4283,11.3768,11.3946,16804.940805992,0
+DTF.US,D,20120920,000000,11.4005,11.4492,11.4005,11.4085,19593.168377509,0
+DTF.US,D,20120921,000000,11.4551,11.5117,11.4165,11.4283,43424.603891193,0
+DTF.US,D,20120924,000000,11.472,11.4849,11.4165,11.472,23646.023922372,0
+DTF.US,D,20120925,000000,11.4799,11.5196,11.464,11.5117,27161.790455448,0
+DTF.US,D,20120926,000000,11.5335,11.6159,11.5335,11.5514,21034.138896941,0
+DTF.US,D,20120927,000000,11.5514,11.5931,11.5454,11.5514,25151.485430087,0
+DTF.US,D,20120928,000000,11.5931,11.6278,11.5454,11.5574,58280.707645029,0
+DTF.US,D,20121001,000000,11.5931,11.7013,11.5931,11.6784,25029.557155366,0
+DTF.US,D,20121002,000000,11.6784,11.7013,11.5752,11.6278,24354.417121786,0
+DTF.US,D,20121003,000000,11.6506,11.7151,11.6159,11.6843,36952.328614051,0
+DTF.US,D,20121004,000000,11.7151,11.7151,11.5454,11.6209,36620.804627413,0
+DTF.US,D,20121005,000000,11.5752,11.6656,11.5752,11.6656,19030.887573421,0
+DTF.US,D,20121008,000000,11.6656,11.7687,11.6656,11.7687,19629.444558417,0
+DTF.US,D,20121009,000000,11.727,11.7558,11.7091,11.731,23292.331158512,0
+DTF.US,D,20121010,000000,11.731,11.742,11.6426,11.722,44561.257559668,0
+DTF.US,D,20121011,000000,11.7151,11.7489,11.6715,11.7091,33512.137457869,0
+DTF.US,D,20121012,000000,11.7091,11.7617,11.6426,11.737,46236.007911623,0
+DTF.US,D,20121015,000000,11.737,11.743,11.6566,11.6566,21790.900337566,0
+DTF.US,D,20121016,000000,11.6506,11.6953,11.5802,11.6009,46438.549921697,0
+DTF.US,D,20121017,000000,11.6715,11.7151,11.6009,11.7151,39029.139971079,0
+DTF.US,D,20121018,000000,11.722,11.7687,11.6506,11.6953,39646.84271822,0
+DTF.US,D,20121019,000000,11.7151,11.7767,11.6646,11.7767,21082.507138153,0
+DTF.US,D,20121022,000000,11.7013,11.743,11.6715,11.731,4441.8168179417,0
+DTF.US,D,20121023,000000,11.8024,11.8024,11.7091,11.7617,43393.366068743,0
+DTF.US,D,20121024,000000,11.7617,11.8094,11.727,11.7935,66169.769320996,0
+DTF.US,D,20121025,000000,11.8263,11.864,11.8024,11.8431,38549.488245728,0
+DTF.US,D,20121026,000000,11.8947,11.8947,11.8094,11.864,42004.794477291,0
+DTF.US,D,20121031,000000,11.9404,12.0118,11.8223,11.8263,35931.557190146,0
+DTF.US,D,20121101,000000,11.8263,11.9404,11.8223,11.9255,70472.527445454,0
+DTF.US,D,20121102,000000,11.9573,11.9831,11.864,11.9573,45149.737827743,0
+DTF.US,D,20121105,000000,11.9901,11.997,11.9185,11.997,22954.761141722,0
+DTF.US,D,20121106,000000,12.0535,12.0535,11.9781,12.0118,29759.568077194,0
+DTF.US,D,20121107,000000,12.0685,12.0685,11.9344,11.997,59751.90831522,0
+DTF.US,D,20121108,000000,11.9454,12.0118,11.9255,11.9781,27548.736385142,0
+DTF.US,D,20121109,000000,11.9781,12.0118,11.9185,12.0118,39329.426135268,0
+DTF.US,D,20121112,000000,12.0685,12.0862,11.9534,11.9534,46360.95920142,0
+DTF.US,D,20121113,000000,12.0188,12.0188,11.9901,12.0188,29564.079768964,0
+DTF.US,D,20121114,000000,12.0188,12.0188,11.8947,12.0128,38731.876821965,0
+DTF.US,D,20121115,000000,11.9573,11.9573,11.856,11.864,32563.918395781,0
+DTF.US,D,20121116,000000,11.8014,11.9781,11.8014,11.9711,28309.528512535,0
+DTF.US,D,20121119,000000,12.0258,12.1399,11.9901,12.1399,19583.091660589,0
+DTF.US,D,20121120,000000,12.0545,12.1012,12.0048,12.0862,29435.097792398,0
+DTF.US,D,20121121,000000,12.1469,12.3264,12.0922,12.2599,26367.745162223,0
+DTF.US,D,20121123,000000,12.2927,12.4524,12.2927,12.4465,6689.9323625941,0
+DTF.US,D,20121126,000000,12.4267,12.5041,12.2927,12.4664,35015.5836222,0
+DTF.US,D,20121127,000000,12.5091,12.6559,12.4137,12.5438,51083.916421404,0
+DTF.US,D,20121128,000000,12.5358,12.649,12.5229,12.5507,53779.438197265,0
+DTF.US,D,20121129,000000,12.5438,12.5438,12.4327,12.4327,33151.390992165,0
+DTF.US,D,20121130,000000,12.5358,12.5358,12.3473,12.388,21811.053771403,0
+DTF.US,D,20121203,000000,12.516,12.516,12.1399,12.1587,74253.311633504,0
+DTF.US,D,20121204,000000,12.1935,12.1935,12.0792,12.0792,22254.429315844,0
+DTF.US,D,20121205,000000,12.0792,12.2282,12.0792,12.1587,16604.414139302,0
+DTF.US,D,20121206,000000,12.2342,12.2828,12.1469,12.2143,6646.6024798419,0
+DTF.US,D,20121207,000000,12.2143,12.2143,12.0545,12.0685,40813.726537453,0
+DTF.US,D,20121210,000000,12.1349,12.1349,11.9185,11.9255,28444.55651925,0
+DTF.US,D,20121211,000000,11.9334,12.0615,11.9334,12.0615,22892.285496823,0
+DTF.US,D,20121212,000000,12.0385,12.0685,12.0118,12.0188,19706.027607002,0
+DTF.US,D,20121213,000000,12.0615,12.0615,11.8332,11.8332,52186.309252355,0
+DTF.US,D,20121214,000000,11.8848,11.8848,11.6923,11.6923,27494.322113779,0
+DTF.US,D,20121217,000000,11.6675,11.6675,11.4432,11.5593,48984.936287155,0
+DTF.US,D,20121218,000000,11.5057,11.5544,11.3182,11.3638,51213.906069661,0
+DTF.US,D,20121219,000000,11.3768,11.5057,11.3768,11.4432,26707.330522398,0
+DTF.US,D,20121220,000000,11.5057,11.5544,11.4571,11.5415,13513.885060212,0
+DTF.US,D,20121221,000000,11.4373,11.6049,11.4373,11.5632,46478.856789374,0
+DTF.US,D,20121224,000000,11.466,11.5632,11.4571,11.5147,6612.3416423169,0
+DTF.US,D,20121226,000000,11.4512,11.5345,11.4015,11.4015,19673.782112862,0
+DTF.US,D,20121227,000000,11.3946,11.4432,11.2735,11.2944,31096.748412359,0
+DTF.US,D,20121228,000000,11.1962,11.2199,10.6522,11.1128,189052.30913441,0
+DTF.US,D,20121231,000000,11.1892,11.2884,11.0948,11.1565,54538.214981274,0
+DTF.US,D,20130102,000000,11.3023,11.5632,11.2358,11.5632,28973.584157503,0
+DTF.US,D,20130103,000000,11.4859,11.6675,11.4859,11.6626,19188.08435736,0
+DTF.US,D,20130104,000000,11.6823,11.741,11.6466,11.6626,33451.677156354,0
+DTF.US,D,20130107,000000,11.6546,11.7479,11.6546,11.7479,28318.597557762,0
+DTF.US,D,20130108,000000,11.6893,11.7747,11.6893,11.725,9483.19829257,0
+DTF.US,D,20130109,000000,11.73,11.8144,11.73,11.8004,12414.515244338,0
+DTF.US,D,20130110,000000,11.8004,11.8144,11.73,11.8144,11242.593066646,0
+DTF.US,D,20130111,000000,11.8451,11.8451,11.5732,11.6903,43312.75233339,0
+DTF.US,D,20130114,000000,11.721,11.7568,11.7091,11.721,6364.454406107,0
+DTF.US,D,20130115,000000,11.6833,11.731,11.5652,11.599,20854.77333578,0
+DTF.US,D,20130116,000000,11.6406,11.6556,11.5305,11.6496,18477.675814563,0
+DTF.US,D,20130117,000000,11.7151,11.737,11.6833,11.737,16396.833770769,0
+DTF.US,D,20130118,000000,11.7151,11.7627,11.6833,11.7627,35383.383789747,0
+DTF.US,D,20130122,000000,11.7856,11.8034,11.7489,11.7856,18288.233536485,0
+DTF.US,D,20130123,000000,11.7856,11.8362,11.7777,11.8223,23732.683687877,0
+DTF.US,D,20130124,000000,11.7896,11.866,11.7896,11.8283,31593.53055647,0
+DTF.US,D,20130125,000000,11.866,11.9037,11.8283,11.8451,19658.667037483,0
+DTF.US,D,20130128,000000,11.9037,11.9037,11.6833,11.6833,32056.051863058,0
+DTF.US,D,20130129,000000,11.731,11.7568,11.5494,11.5613,35116.350791391,0
+DTF.US,D,20130130,000000,11.6069,11.6833,11.6069,11.6833,22014.603453169,0
+DTF.US,D,20130131,000000,11.6903,11.7489,11.6259,11.6259,23573.471560555,0
+DTF.US,D,20130201,000000,11.737,11.7627,11.6833,11.721,16293.043586502,0
+DTF.US,D,20130204,000000,11.727,11.7945,11.6705,11.7777,16076.394172741,0
+DTF.US,D,20130205,000000,11.7091,11.9484,11.7091,11.866,29346.42268351,0
+DTF.US,D,20130206,000000,11.7777,11.9037,11.7777,11.7856,20404.344089496,0
+DTF.US,D,20130207,000000,11.7627,11.8521,11.7627,11.8521,7737.910922181,0
+DTF.US,D,20130208,000000,11.7627,11.8174,11.743,11.7489,8270.9692472016,0
+DTF.US,D,20130211,000000,11.7856,11.8888,11.7091,11.8808,10056.563485267,0
+DTF.US,D,20130212,000000,11.8967,11.9037,11.7627,11.8967,22035.764558699,0
+DTF.US,D,20130213,000000,11.858,12.0218,11.858,12.0218,11355.45229614,0
+DTF.US,D,20130214,000000,11.9414,11.9602,11.742,11.8749,22155.677490037,0
+DTF.US,D,20130215,000000,11.8223,11.8362,11.5881,11.6328,37931.785498588,0
+DTF.US,D,20130219,000000,11.6129,11.7003,11.5593,11.5772,35896.288680928,0
+DTF.US,D,20130220,000000,11.5593,11.6239,11.5593,11.5881,4826.7474042514,0
+DTF.US,D,20130221,000000,11.5832,11.6556,11.5772,11.6556,27154.736753605,0
+DTF.US,D,20130222,000000,11.6239,11.6556,11.6239,11.6328,11800.843183964,0
+DTF.US,D,20130225,000000,11.6239,11.6396,11.5474,11.5474,8109.741776496,0
+DTF.US,D,20130226,000000,11.5057,11.5971,11.4859,11.5415,15921.212732186,0
+DTF.US,D,20130227,000000,11.5632,11.5881,11.4561,11.473,25182.723252536,0
+DTF.US,D,20130228,000000,11.5632,11.5632,11.4422,11.465,24096.453168656,0
+DTF.US,D,20130301,000000,11.4561,11.5474,11.4561,11.5285,20245.131962174,0
+DTF.US,D,20130304,000000,11.5057,11.5345,11.473,11.5137,26318.36924932,0
+DTF.US,D,20130305,000000,11.473,11.4998,11.4293,11.4293,24958.01246524,0
+DTF.US,D,20130306,000000,11.4293,11.4809,11.4085,11.4165,28558.423420436,0
+DTF.US,D,20130307,000000,11.4005,11.4363,11.3509,11.3826,29408.898328409,0
+DTF.US,D,20130308,000000,11.3509,11.3579,11.2397,11.2715,60567.114713974,0
+DTF.US,D,20130311,000000,11.2656,11.3072,11.0761,11.1158,72638.013911371,0
+DTF.US,D,20130312,000000,11.1078,11.1158,10.9351,11.0036,63800.733173316,0
+DTF.US,D,20130313,000000,11.0164,11.0453,10.9609,11.0224,84454.979842406,0
+DTF.US,D,20130314,000000,10.9609,10.9609,10.7189,10.7486,112146.8056078,0
+DTF.US,D,20130315,000000,10.6742,10.7486,10.5332,10.5659,121553.42085178,0
+DTF.US,D,20130318,000000,10.5252,10.8696,10.5114,10.8617,42532.814443852,0
+DTF.US,D,20130319,000000,10.821,11.0224,10.813,11.0095,70845.365971461,0
+DTF.US,D,20130320,000000,10.9817,11.1227,10.9659,11.1227,37105.494711221,0
+DTF.US,D,20130321,000000,11.0531,11.1455,11.0095,11.1158,50939.819369462,0
+DTF.US,D,20130322,000000,11.0531,11.1545,11.0531,11.1545,40341.128513947,0
+DTF.US,D,20130325,000000,11.1693,11.1693,11.0164,11.0403,32272.701276819,0
+DTF.US,D,20130326,000000,11.0036,11.0354,10.9351,11.0274,29564.079768964,0
+DTF.US,D,20130327,000000,11.0761,11.1604,11.0403,11.1604,59595.719202973,0
+DTF.US,D,20130328,000000,11.2,11.2,11.0095,11.0274,46032.458229857,0
+DTF.US,D,20130401,000000,11.0224,11.0988,10.9977,11.0036,63659.659136447,0
+DTF.US,D,20130402,000000,11.0095,11.0531,10.9044,10.9351,62602.611531634,0
+DTF.US,D,20130403,000000,10.828,10.949,10.828,10.949,76299.892839774,0
+DTF.US,D,20130404,000000,10.9123,11.0095,10.9123,10.9817,21781.831292338,0
+DTF.US,D,20130405,000000,10.9609,11.1158,10.9609,11.0928,21194.358695954,0
+DTF.US,D,20130408,000000,11.1078,11.1227,11.0531,11.0611,15985.703720469,0
+DTF.US,D,20130409,000000,11.0531,11.0928,11.0453,11.0611,16999.421442531,0
+DTF.US,D,20130410,000000,11.0928,11.1078,11.0531,11.1078,22735.088712885,0
+DTF.US,D,20130411,000000,11.1455,11.1455,11.081,11.1385,22017.626468245,0
+DTF.US,D,20130412,000000,11.0988,11.1385,11.081,11.0988,22167.76955034,0
+DTF.US,D,20130415,000000,11.1545,11.1545,11.081,11.0918,15278.318192748,0
+DTF.US,D,20130416,000000,11.1693,11.1693,11.0879,11.0918,28749.881041899,0
+DTF.US,D,20130417,000000,11.1455,11.1693,11.0761,11.0761,29475.404660074,0
+DTF.US,D,20130418,000000,11.1296,11.1613,11.0988,11.1227,19852.140002329,0
+DTF.US,D,20130419,000000,11.1762,11.1762,11.1078,11.1545,7790.3098501604,0
+DTF.US,D,20130422,000000,11.1385,11.1882,11.0918,11.1158,39168.198664562,0
+DTF.US,D,20130423,000000,11.1693,11.1762,11.1545,11.1693,9287.7099843394,0
+DTF.US,D,20130424,000000,11.1882,11.1882,11.1455,11.1693,18082.668511334,0
+DTF.US,D,20130425,000000,11.1942,11.1942,11.1693,11.1942,42451.193036806,0
+DTF.US,D,20130426,000000,11.1942,11.2199,11.1762,11.211,14625.34693639,0
+DTF.US,D,20130429,000000,11.2537,11.2676,11.2,11.2537,26593.46362121,0
+DTF.US,D,20130430,000000,11.3033,11.3102,11.2676,11.2944,21697.186870218,0
+DTF.US,D,20130501,000000,11.3281,11.3698,11.3182,11.3648,26583.386904292,0
+DTF.US,D,20130502,000000,11.4125,11.4263,11.3589,11.4203,17950.663519695,0
+DTF.US,D,20130503,000000,11.4333,11.4333,11.3648,11.3976,16079.417187816,0
+DTF.US,D,20130506,000000,11.3529,11.4035,11.3529,11.3856,29013.89102518,0
+DTF.US,D,20130507,000000,11.4333,11.4333,11.2804,11.3529,58376.436455761,0
+DTF.US,D,20130508,000000,11.3856,11.3856,11.3102,11.3698,27054.977256106,0
+DTF.US,D,20130509,000000,11.3778,11.3778,11.3459,11.3648,12670.463854083,0
+DTF.US,D,20130510,000000,11.3906,11.3906,11.3351,11.3351,21225.596518404,0
+DTF.US,D,20130513,000000,11.3856,11.3856,11.2735,11.3231,33261.227206582,0
+DTF.US,D,20130514,000000,11.3788,11.4125,11.3589,11.3906,42938.906135692,0
+DTF.US,D,20130515,000000,11.3539,11.462,11.3102,11.4532,44621.717861183,0
+DTF.US,D,20130516,000000,11.4203,11.5454,11.3788,11.5395,45976.028615109,0
+DTF.US,D,20130517,000000,11.5107,11.5524,11.47,11.5454,17186.848377226,0
+DTF.US,D,20130520,000000,11.4968,11.5524,11.4125,11.5265,7797.3635520037,0
+DTF.US,D,20130521,000000,11.5395,11.5762,11.4462,11.5613,27546.721041759,0
+DTF.US,D,20130522,000000,11.5613,11.6476,11.5265,11.6476,23114.980940736,0
+DTF.US,D,20130523,000000,11.5524,11.6387,11.5524,11.6169,31013.11166193,0
+DTF.US,D,20130524,000000,11.6328,11.6387,11.5524,11.6039,10671.243217333,0
+DTF.US,D,20130528,000000,11.6169,11.6387,11.47,11.5584,28738.796653288,0
+DTF.US,D,20130529,000000,11.4839,11.4839,11.3589,11.4839,22970.883888792,0
+DTF.US,D,20130530,000000,11.5047,11.5047,11.3589,11.4968,19062.125395872,0
+DTF.US,D,20130531,000000,11.5632,11.5632,11.2556,11.2686,39661.957793599,0
+DTF.US,D,20130603,000000,11.3231,11.3231,11.0274,11.08,44036.260608182,0
+DTF.US,D,20130604,000000,11.1227,11.1227,10.832,10.832,42158.968246152,0
+DTF.US,D,20130605,000000,10.9391,10.9967,10.7793,10.7863,66312.858701249,0
+DTF.US,D,20130606,000000,10.7863,10.8457,10.7643,10.7923,64821.504597221,0
+DTF.US,D,20130607,000000,10.832,10.832,10.7643,10.7863,30526.406234738,0
+DTF.US,D,20130610,000000,10.7376,10.7586,10.5352,10.5431,63182.022754482,0
+DTF.US,D,20130611,000000,10.5431,10.5431,10.3247,10.4191,33123.176184791,0
+DTF.US,D,20130612,000000,10.4191,10.4191,10.0499,10.1958,101838.32419955,0
+DTF.US,D,20130613,000000,10.1958,10.286,10.1571,10.2186,76079.212739245,0
+DTF.US,D,20130614,000000,10.2325,10.4201,10.2325,10.4131,35759.245330829,0
+DTF.US,D,20130617,000000,10.4131,10.4201,10.299,10.305,14204.14016917,0
+DTF.US,D,20130618,000000,10.3367,10.3367,10.2037,10.2583,34373.696754452,0
+DTF.US,D,20130619,000000,10.2653,10.3904,10.2037,10.2583,80474.676659359,0
+DTF.US,D,20130620,000000,10.2464,10.2464,9.99335,10.0251,59980.649789283,0
+DTF.US,D,20130621,000000,10.0936,10.1074,9.92088,9.99335,49430.32717498,0
+DTF.US,D,20130624,000000,9.92685,9.92685,9.69065,9.82761,45384.525331959,0
+DTF.US,D,20130625,000000,9.81967,9.89906,9.66584,9.81967,32492.373705655,0
+DTF.US,D,20130626,000000,9.92685,10.172,9.88318,10.0846,29621.517055402,0
+DTF.US,D,20130627,000000,10.1074,10.3297,10.0777,10.3247,47131.828045732,0
+DTF.US,D,20130628,000000,10.3497,10.3497,10.1074,10.2712,23500.919198737,0
+DTF.US,D,20130701,000000,10.3179,10.3854,10.2712,10.3497,24340.309718099,0
+DTF.US,D,20130702,000000,10.3367,10.3854,10.299,10.305,26635.785832271,0
+DTF.US,D,20130703,000000,10.3119,10.3119,10.1006,10.1422,26414.098060051,0
+DTF.US,D,20130705,000000,10.1074,10.1074,9.89906,9.95964,57109.793139029,0
+DTF.US,D,20130708,000000,9.99335,10.0777,9.93379,9.96352,39462.438798601,0
+DTF.US,D,20130709,000000,10.0251,10.0251,9.91394,9.94173,27129.544961308,0
+DTF.US,D,20130710,000000,9.95964,9.95964,9.83356,9.9457,56319.778532571,0
+DTF.US,D,20130711,000000,10.0727,10.0787,9.97948,10.0648,34632.668379274,0
+DTF.US,D,20130712,000000,10.0787,10.0787,9.95268,10.0261,27375.416854133,0
+DTF.US,D,20130715,000000,10.0013,10.0062,9.92585,9.94173,57611.6136416,0
+DTF.US,D,20130716,000000,9.92585,9.97948,9.86829,9.93379,35398.498865126,0
+DTF.US,D,20130717,000000,9.97948,9.98637,9.93379,9.93379,23253.031962527,0
+DTF.US,D,20130718,000000,9.92585,9.96352,9.87325,9.90798,68191.15873497,0
+DTF.US,D,20130719,000000,9.90798,9.91394,9.81272,9.85341,29807.936318405,0
+DTF.US,D,20130722,000000,9.8921,9.8921,9.74226,9.77501,75482.671097634,0
+DTF.US,D,20130723,000000,9.77501,9.83356,9.74226,9.77501,54896.946103594,0
+DTF.US,D,20130724,000000,9.74226,9.74226,9.60928,9.64897,44900.842919842,0
+DTF.US,D,20130725,000000,9.64302,9.66486,9.60928,9.63706,53840.906170471,0
+DTF.US,D,20130726,000000,9.61424,9.71248,9.61424,9.67676,33543.375280318,0
+DTF.US,D,20130729,000000,9.60928,9.71248,9.59241,9.63706,28979.630187655,0
+DTF.US,D,20130730,000000,9.59638,9.71248,9.59638,9.68967,28564.469450588,0
+DTF.US,D,20130731,000000,9.70356,9.70356,9.63706,9.64302,29210.387005102,0
+DTF.US,D,20130801,000000,9.64302,9.71248,9.5676,9.5676,34009.927273672,0
+DTF.US,D,20130802,000000,9.58448,9.66486,9.58448,9.66486,20029.490220106,0
+DTF.US,D,20130805,000000,9.64897,9.68272,9.5547,9.5676,37021.857960793,0
+DTF.US,D,20130806,000000,9.51897,9.5676,9.5021,9.50806,23697.41517866,0
+DTF.US,D,20130807,000000,9.5021,9.54776,9.47829,9.50806,36561.351997589,0
+DTF.US,D,20130808,000000,9.50806,9.53385,9.47531,9.53385,11505.595378234,0
+DTF.US,D,20130809,000000,9.47829,9.5408,9.44852,9.50806,56282.494679971,0
+DTF.US,D,20130812,000000,9.47531,9.60332,9.47531,9.59241,29705.153805831,0
+DTF.US,D,20130813,000000,9.61524,9.61524,9.50806,9.51401,29410.913671793,0
+DTF.US,D,20130814,000000,9.54776,9.58448,9.51401,9.58448,37366.481679426,0
+DTF.US,D,20130815,000000,9.52691,9.52691,9.38996,9.47531,97424.722188986,0
+DTF.US,D,20130816,000000,9.44752,9.45844,9.35116,9.35116,44465.528748936,0
+DTF.US,D,20130819,000000,9.33746,9.44752,9.33746,9.38996,83927.967547537,0
+DTF.US,D,20130820,000000,9.38996,9.50806,9.38996,9.48424,49483.733774651,0
+DTF.US,D,20130821,000000,9.47531,9.52691,9.43661,9.47531,36664.134510165,0
+DTF.US,D,20130822,000000,9.47829,9.59638,9.44752,9.56065,36915.044761451,0
+DTF.US,D,20130823,000000,9.57653,9.60928,9.51401,9.60928,20614.947473106,0
+DTF.US,D,20130826,000000,9.56065,9.61524,9.49416,9.53385,56872.99029143,0
+DTF.US,D,20130827,000000,9.47531,9.5408,9.46638,9.5408,50228.403154972,0
+DTF.US,D,20130828,000000,9.52691,9.56065,9.47829,9.51897,39470.500172136,0
+DTF.US,D,20130829,000000,9.43661,9.50806,9.4126,9.48424,34679.021277101,0
+DTF.US,D,20130830,000000,9.53385,9.53385,9.44752,9.5011,15370.016316711,0
+DTF.US,D,20130903,000000,9.52791,9.53485,9.42867,9.49516,42572.113639836,0
+DTF.US,D,20130904,000000,9.45744,9.49317,9.45149,9.48424,8642.8001015167,0
+DTF.US,D,20130905,000000,9.44752,9.47829,9.4106,9.44058,29944.979668506,0
+DTF.US,D,20130906,000000,9.44852,9.49516,9.42251,9.48523,23173.425898867,0
+DTF.US,D,20130909,000000,9.45844,9.47829,9.4126,9.45249,28569.507809047,0
+DTF.US,D,20130910,000000,9.42867,9.45249,9.4126,9.42867,19171.961610289,0
+DTF.US,D,20130911,000000,9.37578,9.42251,9.35116,9.38996,42099.515616331,0
+DTF.US,D,20130912,000000,9.36684,9.47531,9.36684,9.45844,67177.441012907,0
+DTF.US,D,20130913,000000,9.44852,9.45844,9.4126,9.45249,29039.082817478,0
+DTF.US,D,20130916,000000,9.48523,9.58646,9.47829,9.50806,67694.376590858,0
+DTF.US,D,20130917,000000,9.49516,9.64302,9.49516,9.63112,29962.110087269,0
+DTF.US,D,20130918,000000,9.66089,9.78989,9.5934,9.78989,23160.326166872,0
+DTF.US,D,20130919,000000,9.77799,9.82264,9.77799,9.82264,12585.819431963,0
+DTF.US,D,20130920,000000,9.78989,9.83852,9.76311,9.8028,17587.901710607,0
+DTF.US,D,20130923,000000,9.75714,9.84349,9.75714,9.80875,29209.379333411,0
+DTF.US,D,20130924,000000,9.80875,9.86432,9.8028,9.82264,26529.98030462,0
+DTF.US,D,20130925,000000,9.8028,9.87028,9.8028,9.83852,12495.128979691,0
+DTF.US,D,20130926,000000,9.82264,9.85738,9.8157,9.82959,21237.688578706,0
+DTF.US,D,20130927,000000,9.83058,9.85738,9.83058,9.85738,22598.045362785,0
+DTF.US,D,20130930,000000,9.86432,9.86432,9.82959,9.86432,13542.099867586,0
+DTF.US,D,20131001,000000,9.8157,9.86432,9.8157,9.86432,20871.903754542,0
+DTF.US,D,20131002,000000,9.84349,9.85738,9.8157,9.85142,6036.961106236,0
+DTF.US,D,20131003,000000,9.8028,9.83852,9.8028,9.82364,21320.317657443,0
+DTF.US,D,20131004,000000,9.78395,9.82364,9.78395,9.8157,10027.341006202,0
+DTF.US,D,20131007,000000,9.77203,9.78395,9.72142,9.72737,19492.401208317,0
+DTF.US,D,20131008,000000,9.75317,9.75317,9.66584,9.69859,28140.239668293,0
+DTF.US,D,20131009,000000,9.67081,9.75317,9.67081,9.71447,29622.524727094,0
+DTF.US,D,20131010,000000,9.75317,9.75317,9.65096,9.67081,42735.356453926,0
+DTF.US,D,20131011,000000,9.65096,9.67676,9.64302,9.65096,12286.540939465,0
+DTF.US,D,20131014,000000,9.65096,9.67676,9.59241,9.59638,29556.018395427,0
+DTF.US,D,20131015,000000,9.59638,9.64302,9.58546,9.60432,18097.783586713,0
+DTF.US,D,20131016,000000,9.57653,9.63906,9.57653,9.63012,23066.612699524,0
+DTF.US,D,20131017,000000,9.60432,9.77898,9.60432,9.77898,34739.481578616,0
+DTF.US,D,20131018,000000,9.78989,9.85738,9.75317,9.78395,31442.379802684,0
+DTF.US,D,20131021,000000,9.78395,9.8157,9.77203,9.77898,18788.038695672,0
+DTF.US,D,20131022,000000,9.8157,9.84447,9.77203,9.77203,28080.787038471,0
+DTF.US,D,20131023,000000,9.8157,9.86532,9.75317,9.85738,24982.196585846,0
+DTF.US,D,20131024,000000,9.86532,9.90601,9.85142,9.90601,21755.631828348,0
+DTF.US,D,20131025,000000,9.85738,9.89013,9.84447,9.85142,18453.491693957,0
+DTF.US,D,20131028,000000,9.83852,9.89607,9.83852,9.8802,21151.028813202,0
+DTF.US,D,20131029,000000,9.85142,9.89607,9.85142,9.8802,10489.862312789,0
+DTF.US,D,20131030,000000,9.83852,9.87127,9.82364,9.84447,16943.999499476,0
+DTF.US,D,20131031,000000,9.84447,9.89607,9.78989,9.82364,32429.898060757,0
+DTF.US,D,20131101,000000,9.8157,9.83058,9.78989,9.78989,24904.605865568,0
+DTF.US,D,20131104,000000,9.75714,9.83058,9.75714,9.77203,28631.983453946,0
+DTF.US,D,20131105,000000,9.75714,9.82364,9.75714,9.82364,116019.28791981,0
+DTF.US,D,20131106,000000,9.78989,9.8157,9.75714,9.76311,101660.97398177,0
+DTF.US,D,20131107,000000,9.78395,9.82364,9.75714,9.77203,95218.928855395,0
+DTF.US,D,20131108,000000,9.72737,9.74524,9.69165,9.7363,40752.258564246,0
+DTF.US,D,20131111,000000,9.71447,9.75714,9.71447,9.75317,19267.69042102,0
+DTF.US,D,20131112,000000,9.69165,9.7363,9.66584,9.67676,23627.885831918,0
+DTF.US,D,20131113,000000,9.72836,9.75714,9.69165,9.72142,29528.811259747,0
+DTF.US,D,20131114,000000,9.71447,9.77302,9.70653,9.75317,17275.523486115,0
+DTF.US,D,20131115,000000,9.70653,9.75317,9.70653,9.7373,21578.281610573,0
+DTF.US,D,20131118,000000,9.78395,9.79783,9.71447,9.77302,33256.188848124,0
+DTF.US,D,20131119,000000,9.75317,9.78395,9.72836,9.7373,24478.360739891,0
+DTF.US,D,20131120,000000,9.72836,9.77302,9.71447,9.71447,79968.82547002,0
+DTF.US,D,20131121,000000,9.69165,9.7373,9.67676,9.71447,25210.93805991,0
+DTF.US,D,20131122,000000,9.75714,9.75714,9.67081,9.67676,21578.281610573,0
+DTF.US,D,20131125,000000,9.65096,9.72142,9.64302,9.66584,46975.638933485,0
+DTF.US,D,20131126,000000,9.66089,9.72142,9.66089,9.66089,62543.158901811,0
+DTF.US,D,20131127,000000,9.63806,9.67081,9.63806,9.66089,18804.161442742,0
+DTF.US,D,20131129,000000,9.72836,9.72836,9.63012,9.63012,33108.061109412,0
+DTF.US,D,20131202,000000,9.6847,9.6847,9.61524,9.62417,31417.188010386,0
+DTF.US,D,20131203,000000,9.60332,9.67081,9.60332,9.60928,47545.981111107,0
+DTF.US,D,20131204,000000,9.62417,9.64302,9.55371,9.59638,85453.582489089,0
+DTF.US,D,20131205,000000,9.57554,9.61524,9.56065,9.5666,40019.681244227,0
+DTF.US,D,20131206,000000,9.55371,9.59241,9.53982,9.55371,36019.224627342,0
+DTF.US,D,20131209,000000,9.56065,9.60332,9.55371,9.55371,32027.837055684,0
+DTF.US,D,20131210,000000,9.53982,9.59638,9.53287,9.54676,78634.66814993,0
+DTF.US,D,20131211,000000,9.53287,9.58448,9.52592,9.58448,39338.495180496,0
+DTF.US,D,20131212,000000,9.56065,9.65196,9.56065,9.61027,39740.556185567,0
+DTF.US,D,20131213,000000,9.61027,9.61623,9.55371,9.57554,37289.898630841,0
+DTF.US,D,20131216,000000,9.57554,9.63012,9.57554,9.59638,31032.257424077,0
+DTF.US,D,20131217,000000,9.57554,9.72836,9.57554,9.72836,64385.182754623,0
+DTF.US,D,20131218,000000,9.68569,9.77898,9.68569,9.75814,36720.564124912,0
+DTF.US,D,20131219,000000,9.75417,9.8415,9.75417,9.82661,77740.863359206,0
+DTF.US,D,20131220,000000,9.83356,9.94372,9.81768,9.86829,218976.12769739,0
+DTF.US,D,20131223,000000,9.90898,10.0231,9.8931,9.96162,126610.92507349,0
+DTF.US,D,20131224,000000,9.92188,9.95466,9.87425,9.92188,21841.28392216,0
+DTF.US,D,20131226,000000,9.9487,9.9487,9.84844,9.8931,26285.116083487,0
+DTF.US,D,20131227,000000,9.88416,9.90104,9.79983,9.86829,115624.28061658,0
+DTF.US,D,20131230,000000,9.81768,9.86035,9.80379,9.82661,99760.505170834,0
+DTF.US,D,20131231,000000,9.85936,9.85936,9.78395,9.83356,83489.630361556,0
+DTF.US,D,20140102,000000,9.83356,9.86829,9.78395,9.86829,30415.562348628,0
+DTF.US,D,20140103,000000,9.90898,9.90898,9.81173,9.90104,31101.786770819,0
+DTF.US,D,20140106,000000,9.92188,10.0152,9.91494,9.98337,23464.643017829,0
+DTF.US,D,20140107,000000,10.0152,10.0549,9.9665,10.0092,42986.266705211,0
+DTF.US,D,20140108,000000,9.98337,10.0092,9.95466,9.9745,15284.364222899,0
+DTF.US,D,20140109,000000,10.0052,10.0231,9.9745,9.9745,20239.085932023,0
+DTF.US,D,20140110,000000,9.9745,10.0499,9.9745,10.0429,23473.712063055,0
+DTF.US,D,20140113,000000,10.0499,10.0846,10.0429,10.0429,33706.618094408,0
+DTF.US,D,20140114,000000,10.0429,10.0777,10.037,10.0777,18177.389650375,0
+DTF.US,D,20140115,000000,10.1006,10.1006,10.0281,10.0281,29364.560773964,0
+DTF.US,D,20140116,000000,10.0092,10.0936,10.0092,10.0429,47614.502786156,0
+DTF.US,D,20140117,000000,10.0846,10.1223,10.0549,10.0707,42046.109016658,0
+DTF.US,D,20140121,000000,10.1074,10.1591,10.0846,10.1006,52875.556689621,0
+DTF.US,D,20140122,000000,10.1006,10.1591,10.0936,10.1591,27464.091963022,0
+DTF.US,D,20140123,000000,10.168,10.2444,10.168,10.2295,47003.853740859,0
+DTF.US,D,20140124,000000,10.2513,10.2513,10.1898,10.1898,28791.195581268,0
+DTF.US,D,20140127,000000,10.174,10.2166,10.1303,10.1303,15517.13638373,0
+DTF.US,D,20140128,000000,10.168,10.174,10.1442,10.174,20651.223654015,0
+DTF.US,D,20140129,000000,10.174,10.2166,10.1521,10.1948,33475.86127696,0
+DTF.US,D,20140130,000000,10.2008,10.2295,10.168,10.2216,23270.16238129,0
+DTF.US,D,20140131,000000,10.2653,10.2712,10.2166,10.2365,20813.458796412,0
+DTF.US,D,20140203,000000,10.294,10.3267,10.2365,10.2444,29261.77826139,0
+DTF.US,D,20140204,000000,10.286,10.3,10.2008,10.2008,24366.509182088,0
+DTF.US,D,20140205,000000,10.2008,10.2216,10.174,10.1819,19775.556953745,0
+DTF.US,D,20140206,000000,10.2583,10.2583,10.1819,10.1819,20574.640605429,0
+DTF.US,D,20140207,000000,10.2295,10.3,10.2077,10.2792,23564.402515327,0
+DTF.US,D,20140210,000000,10.2653,10.3199,10.2653,10.3,6929.7582252688,0
+DTF.US,D,20140211,000000,10.3824,10.3824,10.3267,10.3526,23760.89849525,0
+DTF.US,D,20140212,000000,10.3526,10.3694,10.2653,10.294,27665.626301404,0
+DTF.US,D,20140213,000000,10.294,10.3327,10.294,10.3139,9083.1526308816,0
+DTF.US,D,20140214,000000,10.3457,10.3614,10.3199,10.3327,11034.00502642,0
+DTF.US,D,20140218,000000,10.3614,10.3704,10.3267,10.3267,14736.1908225,0
+DTF.US,D,20140219,000000,10.3387,10.4271,10.3387,10.3942,35341.061578687,0
+DTF.US,D,20140220,000000,10.4031,10.4191,10.3834,10.4191,16987.329382228,0
+DTF.US,D,20140221,000000,10.4271,10.4389,10.4191,10.4389,16619.52921468,0
+DTF.US,D,20140224,000000,10.4995,10.4995,10.4031,10.4191,28348.827708519,0
+DTF.US,D,20140225,000000,10.4271,10.4468,10.4031,10.4121,18927.097389155,0
+DTF.US,D,20140226,000000,10.4191,10.4271,10.3942,10.4121,10791.15614867,0
+DTF.US,D,20140227,000000,10.3942,10.4628,10.3942,10.4339,10471.724222335,0
+DTF.US,D,20140228,000000,10.4855,10.4855,10.3834,10.3894,11188.178795283,0
+DTF.US,D,20140303,000000,10.3894,10.4995,10.3894,10.4548,37373.535381271,0
+DTF.US,D,20140304,000000,10.4717,10.5034,10.4339,10.4339,24783.68526254,0
+DTF.US,D,20140305,000000,10.5104,10.5322,10.4548,10.4806,22372.326903798,0
+DTF.US,D,20140306,000000,10.4548,10.4935,10.3704,10.4329,27465.099634713,0
+DTF.US,D,20140307,000000,10.3834,10.3834,10.2712,10.306,45460.100708853,0
+DTF.US,D,20140310,000000,10.3397,10.4468,10.3139,10.3704,56245.210827371,0
+DTF.US,D,20140311,000000,10.3704,10.4031,10.3199,10.3199,24164.974843706,0
+DTF.US,D,20140312,000000,10.3327,10.3942,10.3327,10.3614,58781.520475909,0
+DTF.US,D,20140313,000000,10.3894,10.4399,10.3834,10.3894,16326.296752334,0
+DTF.US,D,20140314,000000,10.4399,10.4478,10.3894,10.4271,23689.353805125,0
+DTF.US,D,20140317,000000,10.4995,10.4995,10.4339,10.4638,20937.402414517,0
+DTF.US,D,20140318,000000,10.4638,10.4727,10.4031,10.4271,60349.457628522,0
+DTF.US,D,20140319,000000,10.4727,10.4815,10.3457,10.3526,26380.844894218,0
+DTF.US,D,20140320,000000,10.3457,10.3457,10.2573,10.2643,49152.209788012,0
+DTF.US,D,20140321,000000,10.3139,10.3614,10.3,10.3526,20963.601878507,0
+DTF.US,D,20140324,000000,10.3894,10.4638,10.3526,10.4638,21690.133168375,0
+DTF.US,D,20140325,000000,10.4271,10.4558,10.3894,10.3894,42419.955214358,0
+DTF.US,D,20140326,000000,10.4399,10.556,10.4031,10.5481,52688.129754926,0
+DTF.US,D,20140327,000000,10.5619,10.6126,10.4855,10.5044,63370.457360869,0
+DTF.US,D,20140328,000000,10.5619,10.5848,10.5044,10.5481,45432.893573171,0
+DTF.US,D,20140331,000000,10.5421,10.5848,10.4995,10.5242,14772.467003408,0
+DTF.US,D,20140401,000000,10.5114,10.5619,10.4271,10.4727,88701.308352116,0
+DTF.US,D,20140402,000000,10.4995,10.5114,10.4121,10.4191,62136.059538279,0
+DTF.US,D,20140403,000000,10.4638,10.4935,10.3894,10.3894,62715.470761128,0
+DTF.US,D,20140404,000000,10.4271,10.4855,10.3784,10.3894,65978.311699533,0
+DTF.US,D,20140407,000000,10.4121,10.4815,10.3834,10.3942,50593.180307444,0
+DTF.US,D,20140408,000000,10.4031,10.4558,10.1938,10.4031,56132.351597876,0
+DTF.US,D,20140409,000000,10.4121,10.4399,10.3834,10.4031,22862.055346066,0
+DTF.US,D,20140410,000000,10.4121,10.5114,10.4121,10.4121,63530.677159884,0
+DTF.US,D,20140411,000000,10.4638,10.4995,10.4339,10.4339,54859.662250994,0
+DTF.US,D,20140414,000000,10.4855,10.4855,10.4271,10.4339,35544.611260453,0
+DTF.US,D,20140415,000000,10.4638,10.5183,10.4271,10.4478,74005.424397294,0
+DTF.US,D,20140416,000000,10.4855,10.5183,10.4815,10.5183,30572.759132566,0
+DTF.US,D,20140417,000000,10.5183,10.557,10.4815,10.4815,63395.649153168,0
+DTF.US,D,20140421,000000,10.4855,10.557,10.4855,10.557,45669.69642077,0
+DTF.US,D,20140422,000000,10.5858,10.6512,10.5491,10.6225,49412.189084524,0
+DTF.US,D,20140423,000000,10.6632,10.6762,10.6582,10.6632,17814.627841286,0
+DTF.US,D,20140424,000000,10.6979,10.7179,10.6702,10.6702,22652.459634149,0
+DTF.US,D,20140425,000000,10.7179,10.8329,10.6889,10.7566,53775.407510497,0
+DTF.US,D,20140428,000000,10.9401,10.9401,10.7962,10.8418,20010.344457959,0
+DTF.US,D,20140429,000000,10.8329,10.8894,10.803,10.8329,27430.838797189,0
+DTF.US,D,20140430,000000,10.8835,10.8894,10.8329,10.8696,27943.74368837,0
+DTF.US,D,20140501,000000,11.0115,11.1942,10.947,11.1345,64277.361883589,0
+DTF.US,D,20140502,000000,11.1276,11.201,10.8696,10.9817,34156.039668999,0
+DTF.US,D,20140505,000000,10.9817,11.0076,10.9609,10.9997,31325.489886423,0
+DTF.US,D,20140506,000000,10.9997,11.1197,10.9997,11.1197,11459.242480407,0
+DTF.US,D,20140507,000000,11.1515,11.1882,11.1276,11.1673,24062.192331132,0
+DTF.US,D,20140508,000000,11.082,11.207,11.082,11.1942,26654.931594417,0
+DTF.US,D,20140509,000000,11.201,11.2289,11.1595,11.207,15932.297120797,0
+DTF.US,D,20140512,000000,11.207,11.2427,11.1595,11.1595,14152.748912883,0
+DTF.US,D,20140513,000000,11.201,11.2427,11.1752,11.2199,20343.883787983,0
+DTF.US,D,20140514,000000,11.2427,11.2656,11.2427,11.2656,7568.62207794,0
+DTF.US,D,20140515,000000,11.3758,11.4492,11.2427,11.3192,32930.710891637,0
+DTF.US,D,20140516,000000,11.2725,11.3102,11.2656,11.3102,23643.000907296,0
+DTF.US,D,20140519,000000,11.3371,11.3499,11.3301,11.342,12941.527539207,0
+DTF.US,D,20140520,000000,11.3569,11.3976,11.3102,11.3976,13881.685227759,0
+DTF.US,D,20140521,000000,11.4135,11.4213,11.3976,11.4045,16074.378829357,0
+DTF.US,D,20140522,000000,11.4045,11.4869,11.3896,11.4869,35446.867106337,0
+DTF.US,D,20140523,000000,11.4869,11.5335,11.465,11.5335,21876.552431378,0
+DTF.US,D,20140527,000000,11.5335,11.5335,11.3758,11.5335,17286.607874726,0
+DTF.US,D,20140528,000000,11.5534,11.5534,11.4213,11.5256,24393.71631777,0
+DTF.US,D,20140529,000000,11.5177,11.5732,11.5027,11.5652,37559.954644274,0
+DTF.US,D,20140530,000000,11.5652,11.5732,11.5335,11.5652,20607.893771261,0
+DTF.US,D,20140602,000000,11.5732,11.5732,11.5534,11.5652,28754.919400358,0
+DTF.US,D,20140603,000000,11.5732,11.5732,11.5027,11.5603,71336.102085423,0
+DTF.US,D,20140604,000000,11.5177,11.5652,11.5027,11.5395,28618.883721951,0
+DTF.US,D,20140605,000000,11.5652,11.5652,11.4948,11.5652,13015.087572716,0
+DTF.US,D,20140606,000000,11.5652,11.5732,11.5395,11.5652,31741.658295182,0
+DTF.US,D,20140609,000000,11.5177,11.725,11.4948,11.5087,81494.440411573,0
+DTF.US,D,20140610,000000,11.5603,11.5603,11.4492,11.474,27841.968847488,0
+DTF.US,D,20140611,000000,11.5335,11.5652,11.4948,11.5652,12670.463854083,0
+DTF.US,D,20140612,000000,11.6169,11.6556,11.5921,11.6556,13700.304323215,0
+DTF.US,D,20140613,000000,11.7053,11.7131,11.5087,11.7053,25622.068110209,0
+DTF.US,D,20140616,000000,11.7131,11.7131,11.5534,11.6009,16162.046266553,0
+DTF.US,D,20140617,000000,11.6636,11.6636,11.5087,11.5087,31203.561611701,0
+DTF.US,D,20140618,000000,11.5802,11.5851,11.473,11.5802,26581.371560908,0
+DTF.US,D,20140619,000000,11.6308,11.7994,11.5335,11.6556,11579.155411743,0
+DTF.US,D,20140620,000000,11.7053,11.731,11.6308,11.6636,16159.023251476,0
+DTF.US,D,20140623,000000,11.6913,11.6913,11.6377,11.6913,14413.735881089,0
+DTF.US,D,20140624,000000,11.7647,11.7994,11.6636,11.6863,48567.760206703,0
+DTF.US,D,20140625,000000,11.8164,11.8164,11.6784,11.7053,15482.875546205,0
+DTF.US,D,20140626,000000,11.6913,11.8283,11.6913,11.7807,16274.905496047,0
+DTF.US,D,20140627,000000,11.731,11.8094,11.731,11.7498,24836.084190519,0
+DTF.US,D,20140630,000000,11.7717,11.8094,11.7131,11.7578,35428.729015883,0
+DTF.US,D,20140701,000000,11.7131,11.7807,11.6377,11.6556,35436.790389418,0
+DTF.US,D,20140702,000000,11.6377,11.725,11.4809,11.5464,33542.367608626,0
+DTF.US,D,20140703,000000,11.4948,11.5802,11.1316,11.1485,72046.510628219,0
+DTF.US,D,20140707,000000,11.0879,11.3092,11.0879,11.2,42299.034611328,0
+DTF.US,D,20140708,000000,11.2705,11.4482,11.211,11.3489,21360.624525119,0
+DTF.US,D,20140709,000000,11.3886,11.4125,11.2427,11.4035,17542.556484471,0
+DTF.US,D,20140710,000000,11.3668,11.4273,11.3182,11.341,13702.319666599,0
+DTF.US,D,20140711,000000,11.3886,11.4561,11.3608,11.4492,9598.0728654478,0
+DTF.US,D,20140714,000000,11.4561,11.4948,11.3291,11.3966,9526.5281753222,0
+DTF.US,D,20140715,000000,11.4422,11.4422,11.2636,11.3836,19818.886836496,0
+DTF.US,D,20140716,000000,11.4353,11.4809,11.4035,11.474,16838.193971825,0
+DTF.US,D,20140717,000000,11.4203,11.5851,11.4125,11.5742,15664.25645075,0
+DTF.US,D,20140718,000000,11.5742,11.6486,11.5474,11.6486,20194.748377578,0
+DTF.US,D,20140721,000000,11.6029,11.8104,11.5037,11.738,22591.999332634,0
+DTF.US,D,20140722,000000,11.8243,11.8243,11.6486,11.6724,10807.27889574,0
+DTF.US,D,20140723,000000,11.7528,11.7925,11.6803,11.6923,20258.231694169,0
+DTF.US,D,20140724,000000,11.727,11.7826,11.5941,11.5941,11412.889582579,0
+DTF.US,D,20140725,000000,11.6724,11.6724,11.474,11.5941,17625.185563207,0
+DTF.US,D,20140728,000000,11.5941,11.5941,11.5335,11.5335,10992.690487052,0
+DTF.US,D,20140729,000000,11.5097,11.5851,11.4948,11.5851,6902.5510895871,0
+DTF.US,D,20140730,000000,11.5941,11.5941,11.5544,11.5941,14643.485026844,0
+DTF.US,D,20140731,000000,11.5941,11.5941,11.4948,11.5851,23022.27514508,0
+DTF.US,D,20140801,000000,11.5941,11.5941,11.4879,11.4879,26385.883252678,0
+DTF.US,D,20140804,000000,11.5941,11.5941,11.2259,11.2934,46109.041278442,0
+DTF.US,D,20140805,000000,11.2705,11.3182,11.0403,11.08,34155.031997307,0
+DTF.US,D,20140806,000000,11.0551,11.1991,11.0403,11.1653,30241.235145926,0
+DTF.US,D,20140807,000000,11.1922,11.2705,11.1306,11.2705,20618.978159873,0
+DTF.US,D,20140808,000000,11.2576,11.4125,11.2576,11.4125,15764.015948248,0
+DTF.US,D,20140811,000000,11.3886,11.4809,11.3886,11.4273,9299.8020446423,0
+DTF.US,D,20140812,000000,11.3836,11.4948,11.341,11.3608,70798.005401942,0
+DTF.US,D,20140813,000000,11.5047,11.5047,11.3886,11.3886,16349.473201248,0
+DTF.US,D,20140814,000000,11.475,11.475,11.4353,11.4353,10997.728845512,0
+DTF.US,D,20140815,000000,11.4125,11.4958,11.3371,11.3371,71680.725804056,0
+DTF.US,D,20140818,000000,11.3371,11.4203,11.3291,11.3559,41627.925264515,0
+DTF.US,D,20140819,000000,11.3291,11.3886,11.3182,11.3371,20817.48948318,0
+DTF.US,D,20140820,000000,11.3371,11.3836,11.3291,11.3489,12379.246735121,0
+DTF.US,D,20140821,000000,11.4035,11.4273,11.3608,11.4203,6565.9887444891,0
+DTF.US,D,20140822,000000,11.4203,11.4203,11.3668,11.3668,19779.587640512,0
+DTF.US,D,20140825,000000,11.3886,11.475,11.3886,11.4035,77475.845704233,0
+DTF.US,D,20140826,000000,11.4958,11.5196,11.4203,11.4203,50116.551597171,0
+DTF.US,D,20140827,000000,11.4273,11.5107,11.3559,11.3668,24344.340404867,0
+DTF.US,D,20140828,000000,11.4422,11.4809,11.3748,11.4203,21395.893034336,0
+DTF.US,D,20140829,000000,11.4809,11.4809,11.3836,11.3966,16462.332430742,0
+DTF.US,D,20140902,000000,11.4571,11.6249,11.4273,11.5812,28396.188278038,0
+DTF.US,D,20140903,000000,11.5196,11.5861,11.4502,11.4571,69604.92211872,0
+DTF.US,D,20140904,000000,11.4502,11.5415,11.3608,11.3608,63194.114814785,0
+DTF.US,D,20140905,000000,11.3489,11.4125,11.2934,11.3092,40026.734946071,0
+DTF.US,D,20140908,000000,11.2934,11.341,11.2934,11.3092,22993.052666014,0
+DTF.US,D,20140909,000000,11.3092,11.3559,11.2934,11.3013,24866.314341277,0
+DTF.US,D,20140910,000000,11.2854,11.3836,11.2854,11.3668,29743.445330124,0
+DTF.US,D,20140911,000000,11.3668,11.4035,11.3371,11.3748,12762.161978047,0
+DTF.US,D,20140912,000000,11.341,11.4353,11.2765,11.2765,60311.16610423,0
+DTF.US,D,20140915,000000,11.3092,11.3182,11.202,11.2339,37004.72754203,0
+DTF.US,D,20140916,000000,11.202,11.202,11.1038,11.1038,30193.874576408,0
+DTF.US,D,20140917,000000,11.1217,11.1772,11.1217,11.1555,14057.020102152,0
+DTF.US,D,20140918,000000,11.1217,11.1633,11.1038,11.1138,33540.352265242,0
+DTF.US,D,20140919,000000,11.1038,11.1555,11.0264,11.0512,78084.479406147,0
+DTF.US,D,20140922,000000,11.0611,11.1138,11.0611,11.0691,15309.556015197,0
+DTF.US,D,20140923,000000,11.0384,11.1138,11.0115,11.0264,27473.16100825,0
+DTF.US,D,20140924,000000,11.0314,11.0771,11.0076,11.0314,28777.088177581,0
+DTF.US,D,20140925,000000,11.0691,11.0691,10.9997,11.0194,28687.405397001,0
+DTF.US,D,20140926,000000,11.0314,11.0314,10.9728,10.9817,10057.571156959,0
+DTF.US,D,20140929,000000,10.952,11.0115,10.9202,10.945,96208.462456849,0
+DTF.US,D,20140930,000000,10.9817,11.0076,10.958,10.9927,26087.612431873,0
+DTF.US,D,20141001,000000,11.0314,11.0512,10.9927,11.0194,39895.737626122,0
+DTF.US,D,20141002,000000,11.0076,11.0115,10.958,10.9728,32863.196888278,0
+DTF.US,D,20141003,000000,10.9728,10.9997,10.945,10.945,19951.899499829,0
+DTF.US,D,20141006,000000,10.9659,11.0076,10.9659,10.9728,33085.892332191,0
+DTF.US,D,20141007,000000,10.9817,11.0512,10.9817,11.0443,19856.170689097,0
+DTF.US,D,20141008,000000,11.0512,11.1555,11.0512,11.1385,26902.818830627,0
+DTF.US,D,20141009,000000,11.1385,11.21,11.1038,11.1038,25457.817624428,0
+DTF.US,D,20141010,000000,11.1217,11.1772,11.0889,11.0889,24313.102582417,0
+DTF.US,D,20141013,000000,11.083,11.1138,11.0443,11.0443,34858.386838261,0
+DTF.US,D,20141014,000000,11.0512,11.0948,11.0115,11.0512,37271.760540387,0
+DTF.US,D,20141015,000000,11.0611,11.0889,11.0115,11.0512,23769.967540478,0
+DTF.US,D,20141016,000000,10.952,11.1038,10.952,11.0948,30260.380908074,0
+DTF.US,D,20141017,000000,11.1038,11.1713,11.1038,11.1455,25709.735547405,0
+DTF.US,D,20141020,000000,11.1842,11.203,11.1555,11.1555,30828.707742311,0
+DTF.US,D,20141021,000000,11.1633,11.1772,11.1385,11.1555,17028.643921597,0
+DTF.US,D,20141022,000000,11.1038,11.1713,11.1038,11.1286,36652.042449862,0
+DTF.US,D,20141023,000000,11.1385,11.1713,11.0948,11.1038,18080.653167951,0
+DTF.US,D,20141024,000000,11.0948,11.1217,11.083,11.083,10304.450721477,0
+DTF.US,D,20141027,000000,11.0771,11.1217,11.0771,11.0948,17533.487439244,0
+DTF.US,D,20141028,000000,11.1038,11.1555,11.0889,11.1555,16758.587908164,0
+DTF.US,D,20141029,000000,11.1633,11.1633,11.1217,11.1633,26466.49698803,0
+DTF.US,D,20141030,000000,11.1713,11.1842,11.1455,11.1713,6443.0527980759,0
+DTF.US,D,20141031,000000,11.1991,11.1991,11.1038,11.1286,15804.322815925,0
+DTF.US,D,20141103,000000,11.1455,11.203,11.0948,11.1772,36477.715247162,0
+DTF.US,D,20141104,000000,11.1842,11.1912,11.1385,11.1772,18899.890253473,0
+DTF.US,D,20141105,000000,11.1842,11.2348,11.1385,11.21,12005.400537423,0
+DTF.US,D,20141106,000000,11.21,11.21,11.1772,11.21,8566.2170529315,0
+DTF.US,D,20141107,000000,11.2487,11.3102,11.1842,11.2348,15640.072330143,0
+DTF.US,D,20141110,000000,11.2249,11.2348,11.1991,11.2348,10496.916014632,0
+DTF.US,D,20141111,000000,11.2249,11.2348,11.1713,11.1772,16028.025931528,0
+DTF.US,D,20141112,000000,11.1713,11.21,11.1633,11.1633,23563.394843636,0
+DTF.US,D,20141113,000000,11.1713,11.1912,11.1633,11.1713,8935.0248921707,0
+DTF.US,D,20141114,000000,11.1633,11.1772,11.1633,11.1713,20479.91946639,0
+DTF.US,D,20141117,000000,11.1455,11.1772,11.0681,11.0889,39544.060205645,0
+DTF.US,D,20141118,000000,11.1286,11.1286,11.0681,11.0681,22635.329215387,0
+DTF.US,D,20141119,000000,11.0681,11.0761,11.0194,11.0194,42240.589653198,0
+DTF.US,D,20141120,000000,11.0502,11.1138,11.0254,11.0254,43855.887375331,0
+DTF.US,D,20141121,000000,11.0254,11.0761,11.0194,11.0374,28251.083554404,0
+DTF.US,D,20141124,000000,11.0502,11.0681,10.9987,10.9987,40120.448413417,0
+DTF.US,D,20141125,000000,10.9987,11.0374,10.9987,11.0304,27686.787406934,0
+DTF.US,D,20141126,000000,11.0194,11.0502,11.0194,11.0502,18173.358963606,0
+DTF.US,D,20141128,000000,11.083,11.083,11.0304,11.0502,15812.38418946,0
+DTF.US,D,20141201,000000,11.0502,11.0948,11.0304,11.0761,28857.701912933,0
+DTF.US,D,20141202,000000,11.0761,11.0948,11.0681,11.0889,7230.0443894581,0
+DTF.US,D,20141203,000000,11.1455,11.2179,11.1217,11.203,40467.087475436,0
+DTF.US,D,20141204,000000,11.2179,11.2576,11.21,11.2487,27869.17598317,0
+DTF.US,D,20141205,000000,11.2576,11.3251,11.21,11.3033,32623.371025603,0
+DTF.US,D,20141208,000000,11.2785,11.3251,11.2179,11.3251,30183.797859489,0
+DTF.US,D,20141209,000000,11.3192,11.3628,11.2576,11.3628,21724.3940059,0
+DTF.US,D,20141210,000000,11.4233,11.4233,11.3301,11.3856,14501.403318284,0
+DTF.US,D,20141211,000000,11.4532,11.4532,11.3856,11.4075,23231.870856997,0
+DTF.US,D,20141212,000000,11.4075,11.4233,11.3628,11.3906,11483.426601012,0
+DTF.US,D,20141215,000000,11.3778,11.4155,11.3251,11.3251,10683.335277636,0
+DTF.US,D,20141216,000000,11.2934,11.3628,11.2775,11.3301,13098.724323145,0
+DTF.US,D,20141217,000000,11.3301,11.3301,11.2626,11.2775,28385.103889429,0
+DTF.US,D,20141218,000000,11.2775,11.3301,11.2705,11.3192,26718.414911008,0
+DTF.US,D,20141219,000000,11.3102,11.3589,11.3102,11.3371,9614.1956125184,0
+DTF.US,D,20141222,000000,11.3778,11.3778,11.3102,11.3371,12751.077589436,0
+DTF.US,D,20141223,000000,11.343,11.3589,11.2705,11.3102,35065.967206795,0
+DTF.US,D,20141224,000000,11.3371,11.3371,11.3102,11.3301,9947.7349425408,0
+DTF.US,D,20141226,000000,11.343,11.343,11.3192,11.3192,10707.519398241,0
+DTF.US,D,20141229,000000,11.3102,11.3778,11.3102,11.3628,25233.106837131,0
+DTF.US,D,20141230,000000,11.3628,11.3856,11.3301,11.3778,11705.114373233,0
+DTF.US,D,20141231,000000,11.3856,11.3986,11.3628,11.3986,9614.1956125184,0
+DTF.US,D,20150102,000000,11.3906,11.4452,11.3509,11.3688,16657.820738973,0
+DTF.US,D,20150105,000000,11.3856,11.4303,11.3688,11.4075,4888.215377458,0
+DTF.US,D,20150106,000000,11.4452,11.5325,11.4383,11.5246,26224.655781972,0
+DTF.US,D,20150107,000000,11.5454,11.6239,11.5395,11.6019,15262.195445676,0
+DTF.US,D,20150108,000000,11.5802,11.5931,11.5325,11.5524,16292.035914809,0
+DTF.US,D,20150109,000000,11.5802,11.5802,11.5524,11.5802,5463.5959135389,0
+DTF.US,D,20150112,000000,11.5603,11.5851,11.5603,11.5851,13014.079901025,0
+DTF.US,D,20150113,000000,11.5851,11.6169,11.5802,11.6169,8049.2814749814,0
+DTF.US,D,20150114,000000,11.5931,11.6833,11.5931,11.6586,19808.810119577,0
+DTF.US,D,20150115,000000,11.6586,11.6943,11.6239,11.6943,25742.988713238,0
+DTF.US,D,20150116,000000,11.6943,11.6943,11.6019,11.6019,13016.095244408,0
+DTF.US,D,20150120,000000,11.6169,11.6506,11.6169,11.6169,7808.4479406147,0
+DTF.US,D,20150121,000000,11.6119,11.6328,11.5851,11.6019,19708.042950386,0
+DTF.US,D,20150122,000000,11.6169,11.6239,11.5732,11.6119,10394.133502057,0
+DTF.US,D,20150123,000000,11.5931,11.6019,11.5246,11.5802,50789.676287366,0
+DTF.US,D,20150126,000000,11.5652,11.5931,11.5603,11.5851,9890.2976561019,0
+DTF.US,D,20150127,000000,11.6119,11.6506,11.6019,11.6239,16657.820738973,0
+DTF.US,D,20150128,000000,11.6169,11.7013,11.6169,11.7013,18723.547707389,0
+DTF.US,D,20150129,000000,11.6943,11.725,11.6903,11.7013,26834.297155577,0
+DTF.US,D,20150130,000000,11.73,11.7866,11.725,11.7558,34514.77079132,0
+DTF.US,D,20150202,000000,11.73,11.8243,11.73,11.8243,38796.367810247,0
+DTF.US,D,20150203,000000,11.8094,11.8243,11.7866,11.8094,15601.780805851,0
+DTF.US,D,20150204,000000,11.8004,11.8004,11.73,11.7558,23902.98020381,0
+DTF.US,D,20150205,000000,11.7558,11.7866,11.741,11.741,22644.398260614,0
+DTF.US,D,20150206,000000,11.7101,11.73,11.6506,11.6586,16352.496216324,0
+DTF.US,D,20150209,000000,11.7101,11.7101,11.6506,11.6586,21018.016149869,0
+DTF.US,D,20150210,000000,11.6943,11.7915,11.6328,11.741,93526.040412985,0
+DTF.US,D,20150211,000000,11.734,11.741,11.5802,11.5802,17247.308678741,0
+DTF.US,D,20150212,000000,11.6239,11.6666,11.5931,11.5931,14052.989415383,0
+DTF.US,D,20150213,000000,11.5851,11.5931,11.5395,11.5395,15670.302480901,0
+DTF.US,D,20150217,000000,11.5395,11.5395,11.3569,11.3569,18905.936283625,0
+DTF.US,D,20150218,000000,11.3986,11.469,11.3846,11.469,13211.583552639,0
+DTF.US,D,20150219,000000,11.4512,11.5395,11.4512,11.4512,16620.536886372,0
+DTF.US,D,20150220,000000,11.4601,11.4998,11.4213,11.4213,12769.215679891,0
+DTF.US,D,20150223,000000,11.4213,11.5246,11.4213,11.4363,11152.910286065,0
+DTF.US,D,20150224,000000,11.4432,11.5603,11.4283,11.5454,17322.884055633,0
+DTF.US,D,20150225,000000,11.5652,11.5732,11.5325,11.5395,11487.45728778,0
+DTF.US,D,20150226,000000,11.5395,11.5802,11.5077,11.5454,14425.827941391,0
+DTF.US,D,20150227,000000,11.5652,11.6169,11.5395,11.6169,11038.035713188,0
+DTF.US,D,20150302,000000,11.5851,11.6506,11.5802,11.6328,15106.00633343,0
+DTF.US,D,20150303,000000,11.6328,11.6328,11.5732,11.6239,24594.24298446,0
+DTF.US,D,20150304,000000,11.6586,11.6666,11.6239,11.6586,4680.6350089245,0
+DTF.US,D,20150305,000000,11.6586,11.6586,11.6328,11.6328,10294.374004558,0
+DTF.US,D,20150306,000000,11.6416,11.6416,11.5077,11.5077,29546.949350201,0
+DTF.US,D,20150309,000000,11.5652,11.5652,11.5077,11.5524,22457.97899761,0
+DTF.US,D,20150310,000000,11.5851,11.5851,11.5851,11.5851,1193.0832832221,0
+DTF.US,D,20150311,000000,11.5652,11.5732,11.5325,11.5395,4277.5663321602,0
+DTF.US,D,20150312,000000,11.5395,11.5732,11.5395,11.5395,14238.401006695,0
+DTF.US,D,20150313,000000,11.5732,11.5732,11.4283,11.4283,22488.209148367,0
+DTF.US,D,20150316,000000,11.4283,11.469,11.3886,11.3886,14102.365328288,0
+DTF.US,D,20150317,000000,11.478,11.4998,11.3976,11.469,40843.95668821,0
+DTF.US,D,20150318,000000,11.469,11.5325,11.4601,11.5325,11312.122413387,0
+DTF.US,D,20150319,000000,11.5325,11.5931,11.4601,11.469,24216.366099994,0
+DTF.US,D,20150320,000000,11.4928,11.4998,11.4422,11.4849,23818.33578169,0
+DTF.US,D,20150323,000000,11.5077,11.5077,11.4512,11.4849,13036.248678247,0
+DTF.US,D,20150324,000000,11.4512,11.4928,11.4213,11.4928,16505.662313495,0
+DTF.US,D,20150325,000000,11.469,11.478,11.4353,11.4422,13836.340001623,0
+DTF.US,D,20150326,000000,11.4213,11.4422,11.3886,11.4422,13977.414038491,0
+DTF.US,D,20150327,000000,11.4422,11.4928,11.4353,11.4849,17822.689214822,0
+DTF.US,D,20150330,000000,11.4512,11.478,11.4045,11.4283,20763.075211817,0
+DTF.US,D,20150331,000000,11.4213,11.5246,11.4213,11.469,26575.325530756,0
+DTF.US,D,20150401,000000,11.5167,11.5524,11.4928,11.4928,16632.628946675,0
+DTF.US,D,20150402,000000,11.5246,11.5246,11.4213,11.4353,27541.682683299,0
+DTF.US,D,20150406,000000,11.469,11.4998,11.4283,11.469,18494.806233326,0
+DTF.US,D,20150407,000000,11.4849,11.5454,11.478,11.478,12313.748075147,0
+DTF.US,D,20150408,000000,11.4928,11.5524,11.4928,11.4998,11706.122044925,0
+DTF.US,D,20150409,000000,11.5246,11.5325,11.4422,11.4512,22861.047674375,0
+DTF.US,D,20150410,000000,11.469,11.5077,11.4353,11.4422,21685.094809915,0
+DTF.US,D,20150413,000000,11.478,11.478,11.4213,11.4213,10856.654808645,0
+DTF.US,D,20150414,000000,11.4422,11.478,11.4422,11.4422,17881.134172952,0
+DTF.US,D,20150415,000000,11.4353,11.4928,11.4353,11.469,7002.3105870863,0
+DTF.US,D,20150416,000000,11.4422,11.4601,11.4283,11.4422,16730.37310079,0
+DTF.US,D,20150417,000000,11.4353,11.469,11.4353,11.4353,17478.065496189,0
+DTF.US,D,20150420,000000,11.4353,11.478,11.4283,11.4601,16334.35812587,0
+DTF.US,D,20150421,000000,11.4422,11.478,11.4135,11.4353,43182.762685134,0
+DTF.US,D,20150422,000000,11.4353,11.4512,11.4045,11.4213,33476.868948652,0
+DTF.US,D,20150423,000000,11.4213,11.4353,11.3836,11.3886,43047.734678418,0
+DTF.US,D,20150424,000000,11.3976,11.4353,11.3886,11.3886,29728.330254745,0
+DTF.US,D,20150427,000000,11.3976,11.4213,11.3748,11.3748,23577.502247323,0
+DTF.US,D,20150428,000000,11.3836,11.4283,11.3836,11.4213,12581.788745194,0
+DTF.US,D,20150429,000000,11.3886,11.4283,11.3836,11.4283,24635.557523829,0
+DTF.US,D,20150430,000000,11.4283,11.4283,11.3976,11.4283,23839.496887219,0
+DTF.US,D,20150501,000000,11.4213,11.4213,11.3668,11.3976,19070.186769406,0
+DTF.US,D,20150504,000000,11.3976,11.3976,11.3668,11.3836,10062.609515418,0
+DTF.US,D,20150505,000000,11.3748,11.3836,11.341,11.3748,33773.124426073,0
+DTF.US,D,20150506,000000,11.3886,11.3886,11.2884,11.2884,29282.93936692,0
+DTF.US,D,20150507,000000,11.2507,11.3142,11.2199,11.2794,15200.72747247,0
+DTF.US,D,20150508,000000,11.2973,11.341,11.2586,11.2656,22384.418964101,0
+DTF.US,D,20150511,000000,11.2884,11.2973,11.205,11.205,39728.464125264,0
+DTF.US,D,20150512,000000,11.211,11.2973,11.1623,11.2884,36846.5230864,0
+DTF.US,D,20150513,000000,11.2586,11.3211,11.2586,11.2884,13049.348410241,0
+DTF.US,D,20150514,000000,11.2794,11.3271,11.2427,11.3271,9097.2600345683,0
+DTF.US,D,20150515,000000,11.341,11.341,11.2725,11.3142,13315.373736906,0
+DTF.US,D,20150518,000000,11.3341,11.3341,11.2427,11.2586,21391.862347569,0
+DTF.US,D,20150519,000000,11.2358,11.2507,11.1762,11.1991,18171.343620223,0
+DTF.US,D,20150520,000000,11.211,11.2199,11.1703,11.1762,14238.401006695,0
+DTF.US,D,20150521,000000,11.1445,11.1991,11.1445,11.1445,16610.460169454,0
+DTF.US,D,20150522,000000,11.1445,11.1613,11.1178,11.1355,32432.921075832,0
+DTF.US,D,20150526,000000,11.1445,11.204,11.1098,11.1613,19912.600303844,0
+DTF.US,D,20150527,000000,11.1762,11.204,11.1535,11.1842,23861.665664441,0
+DTF.US,D,20150528,000000,11.1842,11.2199,11.1613,11.2199,12129.344155527,0
+DTF.US,D,20150529,000000,11.2507,11.2656,11.1912,11.211,25044.672230744,0
+DTF.US,D,20150601,000000,11.1991,11.2507,11.1991,11.1991,18918.028343928,0
+DTF.US,D,20150602,000000,11.1912,11.204,11.1842,11.1842,7737.910922181,0
+DTF.US,D,20150603,000000,11.1912,11.1912,11.1355,11.1445,36778.001411351,0
+DTF.US,D,20150604,000000,11.1178,11.1535,11.1178,11.1355,14892.379934747,0
+DTF.US,D,20150605,000000,11.0918,11.0998,11.0473,11.0473,22147.616116502,0
+DTF.US,D,20150608,000000,11.0403,11.0403,10.9351,10.9807,23203.656049624,0
+DTF.US,D,20150609,000000,10.9649,10.9649,10.8557,10.9183,31021.173035466,0
+DTF.US,D,20150610,000000,10.8835,10.9649,10.8766,10.8835,35512.365766311,0
+DTF.US,D,20150611,000000,10.943,10.9877,10.9093,10.9817,20787.259332422,0
+DTF.US,D,20150612,000000,10.9649,11.0006,10.9649,10.9937,10494.900671249,0
+DTF.US,D,20150615,000000,10.9649,11.0413,10.9649,11.0413,14166.856316571,0
+DTF.US,D,20150616,000000,11.0483,11.0483,11.0354,11.0483,24005.762716385,0
+DTF.US,D,20150617,000000,11.0274,11.0483,11.0086,11.0145,8922.9328318678,0
+DTF.US,D,20150618,000000,11.0006,11.081,11.0006,11.0741,16135.846802563,0
+DTF.US,D,20150619,000000,11.081,11.1008,11.0651,11.1008,3150.9893806042,0
+DTF.US,D,20150622,000000,11.1108,11.1108,11.0413,11.0483,7606.9136022326,0
+DTF.US,D,20150623,000000,11.0571,11.0879,11.0274,11.0483,15272.272162596,0
+DTF.US,D,20150624,000000,11.0274,11.0483,11.0145,11.0274,20202.809751115,0
+DTF.US,D,20150625,000000,11.0354,11.0354,10.9728,11.0145,35684.677625628,0
+DTF.US,D,20150626,000000,11.0086,11.0086,10.943,10.9728,10230.890687968,0
+DTF.US,D,20150629,000000,10.9817,10.9877,10.9183,10.9728,19936.78442445,0
+DTF.US,D,20150630,000000,10.9817,10.9817,10.8617,10.9183,31718.481846268,0
+DTF.US,D,20150701,000000,10.943,10.9649,10.9183,10.9271,14825.87360308,0
+DTF.US,D,20150702,000000,10.9271,10.9649,10.9093,10.9351,9577.9194316096,0
+DTF.US,D,20150706,000000,10.9093,11.0145,10.9093,10.9649,22297.759198597,0
+DTF.US,D,20150707,000000,10.9728,11.0651,10.9728,11.0571,11675.891894167,0
+DTF.US,D,20150708,000000,11.1008,11.1008,11.0483,11.0651,26369.760505607,0
+DTF.US,D,20150709,000000,11.0741,11.0879,11.0145,11.0274,17315.830353791,0
+DTF.US,D,20150710,000000,11.0145,11.0928,10.9817,11.0928,15745.877857793,0
+DTF.US,D,20150713,000000,11.0741,11.0741,10.9997,11.0483,14754.328912954,0
+DTF.US,D,20150714,000000,11.0135,11.0204,10.9867,10.9867,19533.715747686,0
+DTF.US,D,20150715,000000,10.9927,11.0086,10.9639,10.9807,20305.592263689,0
+DTF.US,D,20150716,000000,10.9639,11.0483,10.9639,11.0204,25586.799600993,0
+DTF.US,D,20150717,000000,11.0354,11.0354,10.9927,10.9927,20886.01115823,0
+DTF.US,D,20150720,000000,10.9927,10.9997,10.9807,10.9927,16447.217355364,0
+DTF.US,D,20150721,000000,10.9639,11.1276,10.9639,11.0571,37600.26151195,0
+DTF.US,D,20150722,000000,11.0483,11.1276,11.0483,11.0879,13976.406366799,0
+DTF.US,D,20150723,000000,11.0879,11.1008,11.0483,11.1008,17887.180203103,0
+DTF.US,D,20150724,000000,11.0879,11.207,11.0879,11.1862,28856.694241242,0
+DTF.US,D,20150727,000000,11.1772,11.2824,11.1772,11.2388,18408.146467822,0
+DTF.US,D,20150728,000000,11.2388,11.2606,11.2388,11.2606,11620.469951113,0
+DTF.US,D,20150729,000000,11.2527,11.343,11.2447,11.3182,13837.347673315,0
+DTF.US,D,20150730,000000,11.2824,11.3708,11.2824,11.3291,12534.428175676,0
+DTF.US,D,20150731,000000,11.3797,11.4095,11.3371,11.3797,15146.313201107,0
+DTF.US,D,20150803,000000,11.3648,11.4482,11.3648,11.3797,22696.797188593,0
+DTF.US,D,20150804,000000,11.3708,11.4482,11.3708,11.4412,3653.8175548676,0
+DTF.US,D,20150805,000000,11.4005,11.4005,11.3003,11.3797,19841.055613718,0
+DTF.US,D,20150806,000000,11.3371,11.3886,11.3371,11.3589,3639.7101511808,0
+DTF.US,D,20150807,000000,11.343,11.343,11.3291,11.3291,6136.7206037351,0
+DTF.US,D,20150810,000000,11.3291,11.3886,11.3291,11.3797,4173.7761478935,0
+DTF.US,D,20150811,000000,11.3589,11.4571,11.3371,11.4571,12694.647974688,0
+DTF.US,D,20150812,000000,11.4253,11.5057,11.4253,11.5057,16058.256082286,0
+DTF.US,D,20150813,000000,11.4482,11.5603,11.4482,11.4898,14940.748175958,0
+DTF.US,D,20150814,000000,11.4898,11.5395,11.4898,11.5226,4680.6350089245,0
+DTF.US,D,20150817,000000,11.5454,11.5652,11.476,11.4819,10265.151525493,0
+DTF.US,D,20150818,000000,11.466,11.5157,11.4085,11.4085,14685.807237905,0
+DTF.US,D,20150819,000000,11.3926,11.4412,11.3926,11.4412,7922.3148418006,0
+DTF.US,D,20150820,000000,11.3926,11.4412,11.3589,11.3589,18969.419600216,0
+DTF.US,D,20150821,000000,11.3788,11.3788,11.3509,11.3698,13650.928410312,0
+DTF.US,D,20150824,000000,11.3231,11.3291,11.2517,11.2596,20431.551225177,0
+DTF.US,D,20150825,000000,11.2993,11.3371,11.212,11.2279,23649.046937449,0
+DTF.US,D,20150826,000000,11.205,11.2596,11.08,11.086,24173.036217243,0
+DTF.US,D,20150827,000000,11.2427,11.2427,11.1613,11.205,46266.238062381,0
+DTF.US,D,20150828,000000,11.205,11.2735,11.1535,11.1703,14036.866668314,0
+DTF.US,D,20150831,000000,11.205,11.212,11.1355,11.1355,12217.011592723,0
+DTF.US,D,20150901,000000,11.1762,11.205,11.1535,11.1613,12217.011592723,0
+DTF.US,D,20150902,000000,11.1991,11.205,11.086,11.086,8837.2807380554,0
+DTF.US,D,20150903,000000,11.1535,11.1852,11.1276,11.1762,9748.2159475425,0
+DTF.US,D,20150904,000000,11.1922,11.2676,11.1922,11.2368,6108.5057963616,0
+DTF.US,D,20150908,000000,11.3788,11.3788,11.212,11.2814,5586.531859952,0
+DTF.US,D,20150909,000000,11.3371,11.3371,11.2368,11.2735,4546.6146739004,0
+DTF.US,D,20150910,000000,11.2368,11.2914,11.2368,11.2368,10380.02609837,0
+DTF.US,D,20150911,000000,11.2735,11.4492,11.2735,11.4492,10736.741877307,0
+DTF.US,D,20150914,000000,11.3708,11.4581,11.3648,11.3708,10089.8166511,0
+DTF.US,D,20150915,000000,11.3371,11.3509,11.3172,11.3291,4525.4535683702,0
+DTF.US,D,20150916,000000,11.2993,11.3072,11.2427,11.2427,20822.52784164,0
+DTF.US,D,20150917,000000,11.2427,11.2814,11.1922,11.2517,9680.7019441845,0
+DTF.US,D,20150918,000000,11.2517,11.3072,11.2517,11.2914,27159.775112064,0
+DTF.US,D,20150921,000000,11.2517,11.2993,11.2517,11.2814,2198.7396317487,0
+DTF.US,D,20150922,000000,11.2735,11.3509,11.2735,11.2814,12934.473837363,0
+DTF.US,D,20150923,000000,11.3241,11.3241,11.2427,11.2517,7627.0670360708,0
+DTF.US,D,20150924,000000,11.2914,11.3172,11.2814,11.2993,8327.3988619486,0
+DTF.US,D,20150925,000000,11.3072,11.343,11.3072,11.3291,9442.8914248936,0
+DTF.US,D,20150928,000000,11.3291,11.3291,11.2735,11.2735,1718.0802347075,0
+DTF.US,D,20150929,000000,11.2993,11.3509,11.2735,11.3172,8924.9481752516,0
+DTF.US,D,20150930,000000,11.3509,11.3509,11.2993,11.2993,13709.373368442,0
+DTF.US,D,20151001,000000,11.3371,11.3797,11.2814,11.3371,24697.025497036,0
+DTF.US,D,20151002,000000,11.2914,11.3589,11.2914,11.3371,2849.6955447229,0
+DTF.US,D,20151005,000000,11.3648,11.4005,11.2676,11.3291,12685.578929462,0
+DTF.US,D,20151006,000000,11.3589,11.3886,11.3291,11.3371,11120.664791924,0
+DTF.US,D,20151007,000000,11.3172,11.3708,11.3172,11.3708,16296.066601578,0
+DTF.US,D,20151008,000000,11.3936,11.4412,11.3509,11.4343,15646.118360295,0
+DTF.US,D,20151009,000000,11.3936,11.4412,11.3589,11.4005,32586.087173003,0
+DTF.US,D,20151012,000000,11.3708,11.5077,11.3509,11.5077,17214.055512908,0
+DTF.US,D,20151013,000000,11.4492,11.5881,11.4263,11.4839,9910.4510899401,0
+DTF.US,D,20151014,000000,11.467,11.6159,11.467,11.5246,12357.077957898,0
+DTF.US,D,20151015,000000,11.4918,11.6566,11.4918,11.5077,3860.3902517092,0
+DTF.US,D,20151016,000000,11.6298,11.6387,11.5335,11.5474,13649.92073862,0
+DTF.US,D,20151019,000000,11.5981,11.6566,11.5077,11.5077,8860.4571869693,0
+DTF.US,D,20151020,000000,11.5474,11.6476,11.5177,11.6387,13226.698628018,0
+DTF.US,D,20151021,000000,11.6476,11.6476,11.6159,11.6387,23939.256384719,0
+DTF.US,D,20151022,000000,11.6159,11.6476,11.6159,11.6387,7083.931994131,0
+DTF.US,D,20151023,000000,11.5981,11.7171,11.5981,11.6566,10689.381307787,0
+DTF.US,D,20151026,000000,11.6823,11.6893,11.6656,11.6893,13383.895411956,0
+DTF.US,D,20151027,000000,11.6656,11.725,11.6566,11.7171,11968.116684821,0
+DTF.US,D,20151028,000000,11.6823,11.7587,11.6823,11.725,14032.835981546,0
+DTF.US,D,20151029,000000,11.7023,11.7518,11.7023,11.735,6820.9296825424,0
+DTF.US,D,20151030,000000,11.7846,11.7846,11.735,11.7518,14032.835981546,0
+DTF.US,D,20151102,000000,11.7965,11.8977,11.7747,11.8898,29863.35826146,0
+DTF.US,D,20151103,000000,11.8898,11.8898,11.8283,11.863,17893.226233255,0
+DTF.US,D,20151104,000000,11.8213,11.8481,11.7896,11.8481,17082.050521267,0
+DTF.US,D,20151105,000000,11.8382,11.8481,11.7965,11.8382,8884.6413075752,0
+DTF.US,D,20151106,000000,11.8283,11.8283,11.7171,11.7896,6429.9530660811,0
+DTF.US,D,20151109,000000,11.73,11.73,11.5881,11.6159,16708.204323568,0
+DTF.US,D,20151110,000000,11.5742,11.6159,11.5742,11.6159,4502.2771194563,0
+DTF.US,D,20151111,000000,11.6159,11.6387,11.5662,11.5742,1930.6989617005,0
+DTF.US,D,20151112,000000,11.6159,11.6744,11.6159,11.6159,10502.962044783,0
+DTF.US,D,20151113,000000,11.5544,11.6656,11.5405,11.6209,13066.478829004,0
+DTF.US,D,20151116,000000,11.6209,11.6744,11.6209,11.6744,5767.9127644958,0
+DTF.US,D,20151117,000000,11.6298,11.6298,11.6069,11.6209,5377.9438197265,0
+DTF.US,D,20151118,000000,11.6298,11.6744,11.6159,11.6387,4611.1056621826,0
+DTF.US,D,20151119,000000,11.6387,11.6744,11.6298,11.6298,5894.8793976766,0
+DTF.US,D,20151120,000000,11.6387,11.7033,11.6387,11.7033,7174.622446403,0
+DTF.US,D,20151123,000000,11.7121,11.7121,11.6833,11.6833,12292.586969617,0
+DTF.US,D,20151124,000000,11.7181,11.7181,11.6159,11.6209,16709.211995261,0
+DTF.US,D,20151125,000000,11.6298,11.7597,11.6298,11.6298,24726.247976101,0
+DTF.US,D,20151127,000000,11.6476,11.7181,11.6476,11.7033,4483.13135731,0
+DTF.US,D,20151130,000000,11.6566,11.6963,11.6159,11.6159,15503.028980044,0
+DTF.US,D,20151201,000000,11.6566,11.6903,11.6209,11.6656,19531.700404301,0
+DTF.US,D,20151202,000000,11.6656,11.6744,11.6209,11.6298,9727.0548420124,0
+DTF.US,D,20151203,000000,11.6566,11.6566,11.5544,11.5613,18594.565730825,0
+DTF.US,D,20151204,000000,11.5544,11.6476,11.5544,11.5742,12811.537890951,0
+DTF.US,D,20151207,000000,11.6159,11.6387,11.5742,11.5742,11273.830889095,0
+DTF.US,D,20151208,000000,11.5742,11.6566,11.5742,11.6069,26299.223487173,0
+DTF.US,D,20151209,000000,11.6298,11.6387,11.6069,11.6159,11401.805193968,0
+DTF.US,D,20151210,000000,11.5981,11.6833,11.5812,11.5981,34722.351159853,0
+DTF.US,D,20151211,000000,11.5881,11.7131,11.5812,11.6387,43481.033505939,0
+DTF.US,D,20151214,000000,11.6298,11.6298,11.4155,11.5613,40982.007710001,0
+DTF.US,D,20151215,000000,11.5544,11.5662,11.4561,11.5157,41821.398229362,0
+DTF.US,D,20151216,000000,11.5067,11.6069,11.5067,11.5544,21807.023084635,0
+DTF.US,D,20151217,000000,11.5881,11.6903,11.5881,11.6387,28559.431092128,0
+DTF.US,D,20151218,000000,11.6833,11.725,11.6298,11.7043,26141.019031543,0
+DTF.US,D,20151221,000000,11.6656,11.7677,11.6566,11.744,47687.055147974,0
+DTF.US,D,20151222,000000,11.7677,11.7866,11.6963,11.744,21844.306937236,0
+DTF.US,D,20151223,000000,11.7607,11.8243,11.6656,11.7131,36083.715615625,0
+DTF.US,D,20151224,000000,11.6833,11.7607,11.6833,11.7607,8102.6880746526,0
+DTF.US,D,20151228,000000,11.737,11.7984,11.731,11.7984,17554.648544773,0
+DTF.US,D,20151229,000000,11.7747,11.857,11.742,11.7587,32222.317692223,0
+DTF.US,D,20151230,000000,11.7518,11.8144,11.7101,11.8144,36446.477424712,0
+DTF.US,D,20151231,000000,11.8491,11.9057,11.8293,11.8828,15625.964926457,0
+DTF.US,D,20160104,000000,11.9067,11.9127,11.856,11.9067,18532.090085926,0
+DTF.US,D,20160105,000000,11.8997,12.0078,11.8828,11.9444,49483.733774651,0
+DTF.US,D,20160106,000000,11.9205,12.0009,11.9205,11.9751,33175.57511277,0
+DTF.US,D,20160107,000000,11.9831,12.0455,11.9831,12.0328,26443.320539117,0
+DTF.US,D,20160108,000000,12.0178,12.0178,11.9901,11.9901,9941.6889123893,0
+DTF.US,D,20160111,000000,11.9831,12.0258,11.9384,11.9671,23125.057657655,0
+DTF.US,D,20160112,000000,11.9444,11.9901,11.9384,11.9901,33554.459668929,0
+DTF.US,D,20160113,000000,12.0455,12.0455,11.9127,11.9284,17178.787003691,0
+DTF.US,D,20160114,000000,11.9284,11.9284,11.866,11.9205,19261.644390869,0
+DTF.US,D,20160115,000000,11.856,11.9582,11.856,11.8908,21545.028444739,0
+DTF.US,D,20160119,000000,11.8818,11.9444,11.856,11.856,15189.643083859,0
+DTF.US,D,20160120,000000,11.856,11.864,11.7083,11.723,25715.781577557,0
+DTF.US,D,20160121,000000,11.7587,11.8283,11.7151,11.7955,15096.937288204,0
+DTF.US,D,20160122,000000,11.7886,11.8729,11.7886,11.8134,27124.506602848,0
+DTF.US,D,20160125,000000,11.8134,11.8481,11.7836,11.7836,26087.612431873,0
+DTF.US,D,20160126,000000,11.7737,11.864,11.7737,11.864,25607.960706522,0
+DTF.US,D,20160127,000000,11.8283,11.8987,11.8134,11.8481,20072.820102857,0
+DTF.US,D,20160128,000000,11.8729,11.9205,11.864,11.9205,8841.311424823,0
+DTF.US,D,20160129,000000,11.9384,11.9751,11.9284,11.9534,20776.174943811,0
+DTF.US,D,20160201,000000,11.9582,12.0455,11.9582,12.0178,34755.604325686,0
+DTF.US,D,20160202,000000,12.0395,12.1161,12.0395,12.0902,35577.864426286,0
+DTF.US,D,20160203,000000,12.1319,12.1875,12.0754,12.1161,37243.545733014,0
+DTF.US,D,20160204,000000,12.1389,12.1498,12.1161,12.1469,30265.419266532,0
+DTF.US,D,20160205,000000,12.1229,12.2203,12.1229,12.1726,23675.246401438,0
+DTF.US,D,20160208,000000,12.1626,12.1955,12.1626,12.1955,13787.971760411,0
+DTF.US,D,20160209,000000,12.1955,12.2113,12.1538,12.2113,24876.391058195,0
+DTF.US,D,20160210,000000,12.2421,12.2589,12.1955,12.2262,18915.005328852,0
+DTF.US,D,20160211,000000,12.251,12.251,12.1875,12.1875,27016.685731813,0
+DTF.US,D,20160212,000000,12.2113,12.251,12.2043,12.2342,39267.958162062,0
+DTF.US,D,20160216,000000,12.2203,12.2203,12.0972,12.0972,26900.803487243,0
+DTF.US,D,20160217,000000,12.1151,12.1199,12.0595,12.0972,17953.68653477,0
+DTF.US,D,20160218,000000,12.1389,12.1389,12.0385,12.0812,21525.882682593,0
+DTF.US,D,20160219,000000,12.0665,12.0972,12.0318,12.0972,28976.607172579,0
+DTF.US,D,20160222,000000,12.1229,12.1229,12.0318,12.0318,23584.555949166,0
+DTF.US,D,20160223,000000,12.0515,12.0972,12.0198,12.0972,29400.836954874,0
+DTF.US,D,20160224,000000,12.0902,12.1309,12.0902,12.1141,20378.144625507,0
+DTF.US,D,20160225,000000,12.1309,12.1309,12.0972,12.1062,29289.993068763,0
+DTF.US,D,20160226,000000,12.1062,12.1229,12.0595,12.0595,27741.201678297,0
+DTF.US,D,20160229,000000,12.0902,12.1161,12.0515,12.1151,23113.973269043,0
+DTF.US,D,20160301,000000,12.1389,12.1875,12.0972,12.1875,36208.666905421,0
+DTF.US,D,20160302,000000,12.1816,12.2043,12.1469,12.1875,23080.720103211,0
+DTF.US,D,20160303,000000,12.2203,12.2907,12.1836,12.2907,14313.976383589,0
+DTF.US,D,20160304,000000,12.2769,12.4097,12.251,12.3215,67188.525401519,0
+DTF.US,D,20160307,000000,12.3313,12.3313,12.2669,12.2966,45288.796521227,0
+DTF.US,D,20160308,000000,12.2847,12.2966,12.2569,12.2966,56076.929654821,0
+DTF.US,D,20160309,000000,12.2907,12.2966,12.2342,12.2342,32129.611896567,0
+DTF.US,D,20160310,000000,12.2589,12.2769,12.251,12.2669,34436.172399351,0
+DTF.US,D,20160311,000000,12.2262,12.2966,12.2262,12.2262,17541.548812778,0
+DTF.US,D,20160314,000000,12.2907,12.3146,12.2867,12.2907,16381.71869539,0
+DTF.US,D,20160315,000000,12.3313,12.3313,12.2847,12.3146,17184.833033843,0
+DTF.US,D,20160316,000000,12.3313,12.3313,12.2976,12.3215,20297.530890153,0
+DTF.US,D,20160317,000000,12.3393,12.395,12.2769,12.3393,31339.597290109,0
+DTF.US,D,20160318,000000,12.3563,12.388,12.3393,12.3393,22437.825563772,0
+DTF.US,D,20160321,000000,12.379,12.379,12.3483,12.3563,21372.716585422,0
+DTF.US,D,20160322,000000,12.3483,12.395,12.3483,12.3632,12891.143954611,0
+DTF.US,D,20160323,000000,12.4029,12.4029,12.3563,12.3632,16423.033234757,0
+DTF.US,D,20160324,000000,12.388,12.4029,12.3393,12.3563,20679.438461388,0
+DTF.US,D,20160328,000000,12.395,12.4029,12.3632,12.4029,13302.27400491,0
+DTF.US,D,20160329,000000,12.4029,12.4347,12.395,12.4187,14754.328912954,0
+DTF.US,D,20160330,000000,12.4347,12.4951,12.4097,12.4951,26233.724827199,0
+DTF.US,D,20160331,000000,12.5309,12.5914,12.513,12.5914,42559.013907841,0
+DTF.US,D,20160401,000000,12.6251,12.6768,12.6172,12.644,35401.521880201,0
+DTF.US,D,20160404,000000,12.6172,12.6837,12.5745,12.5745,31313.39782612,0
+DTF.US,D,20160405,000000,12.6013,12.6172,12.5686,12.5914,45630.397224785,0
+DTF.US,D,20160406,000000,12.5914,12.6618,12.5914,12.6013,24718.186602565,0
+DTF.US,D,20160407,000000,12.5914,12.6172,12.5914,12.5914,27440.915514108,0
+DTF.US,D,20160408,000000,12.644,12.6907,12.6172,12.6768,88351.646275024,0
+DTF.US,D,20160411,000000,12.6907,12.7075,12.6907,12.6995,19891.439198314,0
+DTF.US,D,20160412,000000,12.7155,12.7661,12.7075,12.7562,132019.09904397,0
+DTF.US,D,20160413,000000,12.8346,12.9874,12.8346,12.9874,66169.769320996,0
+DTF.US,D,20160414,000000,12.9298,13.3,12.8871,13.2306,63641.521045994,0
+DTF.US,D,20160415,000000,13.1987,13.2761,13.169,13.2761,38677.462550602,0
+DTF.US,D,20160418,000000,13.2463,13.3347,13.2463,13.3277,38917.288413277,0
+DTF.US,D,20160419,000000,13.3277,13.3517,13.309,13.3277,16823.078896446,0
+DTF.US,D,20160420,000000,13.3347,13.3704,13.287,13.3277,20508.134273764,0
+DTF.US,D,20160421,000000,13.4031,13.4548,13.2384,13.289,42172.067978148,0
+DTF.US,D,20160422,000000,13.292,13.292,13.2563,13.292,18566.350923452,0
+DTF.US,D,20160425,000000,13.292,13.292,13.2076,13.2226,34244.714777888,0
+DTF.US,D,20160426,000000,13.3,13.3,13.2306,13.292,14961.909281488,0
+DTF.US,D,20160427,000000,13.309,13.309,13.2463,13.2463,18239.865295272,0
+DTF.US,D,20160428,000000,13.2463,13.3447,13.2076,13.2226,36025.270657493,0
+DTF.US,D,20160429,000000,13.283,13.286,13.2136,13.2384,16521.785060565,0
+DTF.US,D,20160502,000000,13.283,13.292,13.2076,13.2136,15430.476618226,0
+DTF.US,D,20160503,000000,13.2663,13.2663,13.163,13.2076,19744.319131295,0
+DTF.US,D,20160504,000000,13.2306,13.2384,13.169,13.1859,22368.29621703,0
+DTF.US,D,20160505,000000,13.2463,13.2463,13.1819,13.1859,20090.958193312,0
+DTF.US,D,20160506,000000,13.1779,13.1987,13.163,13.163,16115.693368725,0
+DTF.US,D,20160509,000000,13.2136,13.2136,13.1442,13.1442,27959.866435442,0
+DTF.US,D,20160510,000000,13.1541,13.2136,13.1283,13.1283,61817.635283635,0
+DTF.US,D,20160511,000000,13.1362,13.1829,13.1134,13.1442,25115.209249179,0
+DTF.US,D,20160512,000000,13.1442,13.2136,13.1362,13.169,34597.399870057,0
+DTF.US,D,20160513,000000,13.169,13.2136,13.163,13.1908,19145.7621463,0
+DTF.US,D,20160516,000000,13.2136,13.2226,13.1442,13.1541,20209.863452957,0
+DTF.US,D,20160517,000000,13.1541,13.1779,13.1203,13.1362,14752.313569571,0
+DTF.US,D,20160518,000000,13.1442,13.1859,13.0737,13.1045,27588.035581126,0
+DTF.US,D,20160519,000000,13.0737,13.0816,12.913,12.913,44192.449720428,0
+DTF.US,D,20160520,000000,12.9695,13.027,12.9477,12.9864,33873.891595264,0
+DTF.US,D,20160523,000000,12.9953,13.0966,12.9864,13.0559,23432.397523688,0
+DTF.US,D,20160524,000000,13.0816,13.1362,13.0816,13.1134,8856.4265002017,0
+DTF.US,D,20160525,000000,13.1045,13.1859,13.1045,13.1859,25233.106837131,0
+DTF.US,D,20160526,000000,13.2076,13.305,13.1362,13.2136,35220.140975657,0
+DTF.US,D,20160527,000000,13.309,13.3187,13.2673,13.2761,24810.892398222,0
+DTF.US,D,20160531,000000,13.3149,13.3714,13.2394,13.3287,40370.350993012,0
+DTF.US,D,20160601,000000,13.3614,13.7099,13.3614,13.6036,39686.141914205,0
+DTF.US,D,20160602,000000,13.5938,13.6582,13.5521,13.5521,44429.252568027,0
+DTF.US,D,20160603,000000,13.5222,13.6582,13.5222,13.5768,46599.777392403,0
+DTF.US,D,20160606,000000,13.5768,13.6662,13.5471,13.6582,37063.172500161,0
+DTF.US,D,20160607,000000,13.6662,13.7099,13.6374,13.6374,18564.335580068,0
+DTF.US,D,20160608,000000,13.6374,13.7099,13.6195,13.6374,13942.145529274,0
+DTF.US,D,20160609,000000,13.6036,13.6662,13.5938,13.6582,13869.593167457,0
+DTF.US,D,20160610,000000,13.6285,13.6364,13.6036,13.6036,11692.014641237,0
+DTF.US,D,20160613,000000,13.6919,13.6919,13.6285,13.6285,24865.306669583,0
+DTF.US,D,20160614,000000,13.6582,13.6582,13.5838,13.6125,23244.970588992,0
+DTF.US,D,20160615,000000,13.6115,13.6115,13.6036,13.6036,22662.536351068,0
+DTF.US,D,20160616,000000,13.6443,13.6889,13.5838,13.5838,25340.927708166,0
+DTF.US,D,20160617,000000,13.5938,13.5938,13.5222,13.5381,9848.9831167335,0
+DTF.US,D,20160620,000000,13.5222,13.5838,13.4895,13.5054,12469.937187392,0
+DTF.US,D,20160621,000000,13.5054,13.5838,13.5054,13.5461,9341.1165840107,0
+DTF.US,D,20160622,000000,13.5768,13.5768,13.5134,13.5381,19040.964290341,0
+DTF.US,D,20160623,000000,13.5451,13.5451,13.4756,13.4756,11867.34951563,0
+DTF.US,D,20160624,000000,13.4895,13.5768,13.4667,13.5222,33060.700539893,0
+DTF.US,D,20160627,000000,13.56,13.6582,13.4667,13.4825,15585.658058781,0
+DTF.US,D,20160628,000000,13.4756,13.5699,13.4756,13.5292,34904.739736089,0
+DTF.US,D,20160629,000000,13.4756,13.6959,13.4756,13.6443,46536.294075813,0
+DTF.US,D,20160630,000000,13.6115,13.7207,13.5054,13.5134,30094.115078908,0
+DTF.US,D,20160701,000000,13.5381,13.5848,13.5134,13.5292,24979.173570771,0
+DTF.US,D,20160705,000000,13.5134,13.6335,13.5134,13.5451,28489.901745386,0
+DTF.US,D,20160706,000000,13.5531,13.6662,13.5531,13.56,33476.868948652,0
+DTF.US,D,20160707,000000,13.5768,13.6512,13.5451,13.5838,35348.11528053,0
+DTF.US,D,20160708,000000,13.5838,13.6374,13.5768,13.5838,17240.254976897,0
+DTF.US,D,20160711,000000,13.6036,13.6492,13.5222,13.5292,18606.657791128,0
+DTF.US,D,20160712,000000,13.5292,13.5838,13.3704,13.3704,43631.176588035,0
+DTF.US,D,20160713,000000,13.3953,13.4677,13.2126,13.2364,26509.826870783,0
+DTF.US,D,20160714,000000,13.2286,13.2286,13.036,13.0449,30067.915614918,0
+DTF.US,D,20160715,000000,13.0687,13.16,13.0687,13.1005,15971.596316782,0
+DTF.US,D,20160718,000000,13.1749,13.282,13.1749,13.282,29307.123487526,0
+DTF.US,D,20160719,000000,13.3347,13.3774,13.1511,13.3447,13296.227974759,0
+DTF.US,D,20160720,000000,13.3149,13.3604,13.3,13.3347,9738.1392306234,0
+DTF.US,D,20160721,000000,13.3447,13.3447,13.3,13.3,20269.31608278,0
+DTF.US,D,20160722,000000,13.3,13.3447,13.3,13.3447,3673.9709887058,0
+DTF.US,D,20160725,000000,13.308,13.3447,13.308,13.3277,5568.3937694976,0
+DTF.US,D,20160726,000000,13.3724,13.3774,13.308,13.3487,9754.2619776939,0
+DTF.US,D,20160727,000000,13.3347,13.3953,13.3347,13.3864,36316.487776456,0
+DTF.US,D,20160728,000000,13.4131,13.4458,13.3604,13.429,37940.854543815,0
+DTF.US,D,20160729,000000,13.4756,13.4756,13.3953,13.4368,32517.565497953,0
+DTF.US,D,20160801,000000,13.3953,13.4677,13.3953,13.4211,14993.147103937,0
+DTF.US,D,20160802,000000,13.3864,13.4131,13.3149,13.3953,30775.301142639,0
+DTF.US,D,20160803,000000,13.3447,13.4368,13.3447,13.4368,15634.026299992,0
+DTF.US,D,20160804,000000,13.4677,13.4677,13.4211,13.4211,15239.018996763,0
+DTF.US,D,20160805,000000,13.4211,13.4558,13.3447,13.3517,19137.700772765,0
+DTF.US,D,20160808,000000,13.3604,13.4031,13.3447,13.3604,21441.238260472,0
+DTF.US,D,20160809,000000,13.4031,13.4131,13.3517,13.3604,15403.269482544,0
+DTF.US,D,20160810,000000,13.3953,13.4558,13.3953,13.4031,38422.521612549,0
+DTF.US,D,20160811,000000,13.4458,13.4627,13.3704,13.3774,18902.91326855,0
+DTF.US,D,20160812,000000,13.4211,13.429,13.4031,13.429,13333.511827361,0
+DTF.US,D,20160815,000000,13.429,13.4428,13.3774,13.4211,11849.211425176,0
+DTF.US,D,20160816,000000,13.429,13.429,13.3704,13.4211,17597.978427526,0
+DTF.US,D,20160817,000000,13.4131,13.4458,13.3704,13.4131,25658.344291117,0
+DTF.US,D,20160818,000000,13.4458,13.4895,13.429,13.4895,15982.680705392,0
+DTF.US,D,20160819,000000,13.4677,13.4895,13.4627,13.4895,11125.703150384,0
+DTF.US,D,20160822,000000,13.5074,13.5074,13.4458,13.5074,24128.698662798,0
+DTF.US,D,20160823,000000,13.5074,13.5619,13.4895,13.5619,32336.184593409,0
+DTF.US,D,20160824,000000,13.5312,13.5312,13.4835,13.5144,22799.579701168,0
+DTF.US,D,20160825,000000,13.5074,13.5302,13.4131,13.4211,17974.8476403,0
+DTF.US,D,20160826,000000,13.4895,13.4895,13.3604,13.3864,25438.671862281,0
+DTF.US,D,20160829,000000,13.3953,13.429,13.3953,13.429,20794.313034266,0
+DTF.US,D,20160830,000000,13.3953,13.429,13.3953,13.4211,11567.063351441,0
+DTF.US,D,20160831,000000,13.4558,13.4558,13.2633,13.2633,45445.993305165,0
+DTF.US,D,20160901,000000,13.2633,13.299,13.2593,13.2732,24255.665295978,0
+DTF.US,D,20160902,000000,13.2633,13.3149,13.2633,13.2633,10026.33333451,0
+DTF.US,D,20160906,000000,13.2633,13.3774,13.2633,13.3774,21139.944424592,0
+DTF.US,D,20160907,000000,13.3774,13.4031,13.3545,13.3953,14603.178159167,0
+DTF.US,D,20160908,000000,13.3704,13.4368,13.3704,13.4251,20929.341040982,0
+DTF.US,D,20160909,000000,13.3604,13.3604,13.0926,13.1253,17421.635881442,0
+DTF.US,D,20160912,000000,13.1253,13.1323,13.0589,13.0926,13180.34573019,0
+DTF.US,D,20160913,000000,13.1323,13.1501,13.0589,13.1173,28572.530824123,0
+DTF.US,D,20160914,000000,13.1173,13.2196,13.1173,13.1958,11067.258192253,0
+DTF.US,D,20160915,000000,13.2196,13.3287,13.2027,13.3287,54951.360374957,0
+DTF.US,D,20160916,000000,13.3287,13.3614,13.2771,13.3614,10343.749917462,0
+DTF.US,D,20160919,000000,13.4915,13.5699,13.3894,13.4845,25186.753939304,0
+DTF.US,D,20160920,000000,13.5242,13.5481,13.4637,13.5481,22708.889248896,0
+DTF.US,D,20160921,000000,13.5411,13.5481,13.4915,13.5163,5425.3043892463,0
+DTF.US,D,20160922,000000,13.5481,13.5758,13.3714,13.3794,50022.838129823,0
+DTF.US,D,20160923,000000,13.4051,13.4388,13.3714,13.4091,13776.887371801,0
+DTF.US,D,20160926,000000,13.4231,13.429,13.3624,13.4041,8123.8491801827,0
+DTF.US,D,20160927,000000,13.4378,13.4637,13.3794,13.3794,17895.24157664,0
+DTF.US,D,20160928,000000,13.4151,13.4845,13.4051,13.4578,41596.687442067,0
+DTF.US,D,20160929,000000,13.4637,13.4637,13.3149,13.3614,23757.875480175,0
+DTF.US,D,20160930,000000,13.3714,13.3834,13.3207,13.3207,8068.4272371277,0
+DTF.US,D,20161003,000000,13.3961,13.4051,13.304,13.3564,13422.186936248,0
+DTF.US,D,20161004,000000,13.3961,13.3961,13.1958,13.1958,8436.227404675,0
+DTF.US,D,20161005,000000,13.2443,13.282,13.1501,13.166,14965.939968256,0
+DTF.US,D,20161006,000000,13.159,13.2057,13.1253,13.1958,10800.225193897,0
+DTF.US,D,20161007,000000,13.1899,13.1958,13.1709,13.1958,5162.3020776577,0
+DTF.US,D,20161010,000000,13.2126,13.2126,13.1819,13.2037,7050.678828298,0
+DTF.US,D,20161011,000000,13.1958,13.1958,13.1075,13.1173,15047.5613753,0
+DTF.US,D,20161012,000000,13.1173,13.1253,13.0062,13.0389,18243.895982041,0
+DTF.US,D,20161013,000000,13.0519,13.0677,12.9328,12.9565,13994.544457253,0
+DTF.US,D,20161014,000000,12.9625,12.9883,12.7949,12.7949,14489.311257982,0
+DTF.US,D,20161017,000000,12.7949,12.8246,12.5904,12.5904,25593.853302836,0
+DTF.US,D,20161018,000000,12.643,12.6857,12.6073,12.6251,13133.992832362,0
+DTF.US,D,20161019,000000,12.6688,12.8316,12.6608,12.6768,21159.090186737,0
+DTF.US,D,20161020,000000,12.7244,12.8296,12.6301,12.7581,50602.249352672,0
+DTF.US,D,20161021,000000,12.769,12.8763,12.7542,12.8127,32930.710891637,0
+DTF.US,D,20161024,000000,12.8127,12.8594,12.7869,12.8356,17908.341308634,0
+DTF.US,D,20161025,000000,12.7949,12.8514,12.769,12.7949,15837.575981758,0
+DTF.US,D,20161026,000000,12.7949,12.7949,12.6608,12.6768,20992.824357572,0
+DTF.US,D,20161027,000000,12.6847,12.6847,12.4604,12.4694,13586.43742203,0
+DTF.US,D,20161028,000000,12.4694,12.4694,12.3205,12.377,26526.957289545,0
+DTF.US,D,20161031,000000,12.396,12.4187,12.3563,12.388,11718.214105228,0
+DTF.US,D,20161101,000000,12.4038,12.4524,12.379,12.4524,18795.092397516,0
+DTF.US,D,20161102,000000,12.4524,12.4991,12.4524,12.4991,12018.500269417,0
+DTF.US,D,20161103,000000,12.5081,12.5081,12.4554,12.5081,12264.372162243,0
+DTF.US,D,20161104,000000,12.5081,12.5497,12.4832,12.4832,12357.077957898,0
+DTF.US,D,20161107,000000,12.4911,12.5666,12.4832,12.5179,11541.871559144,0
+DTF.US,D,20161108,000000,12.5596,12.5596,12.515,12.5179,21375.739600498,0
+DTF.US,D,20161109,000000,12.4694,12.4832,12.3294,12.3294,13297.235646451,0
+DTF.US,D,20161110,000000,12.3373,12.3473,11.9831,12.0792,45688.842182915,0
+DTF.US,D,20161111,000000,11.9761,12.0545,11.9671,12.0358,35007.522248664,0
+DTF.US,D,20161114,000000,12.0098,12.0098,11.6893,11.7033,52089.572769931,0
+DTF.US,D,20161115,000000,11.7647,12.0088,11.739,11.9671,40447.941713289,0
+DTF.US,D,20161116,000000,11.9671,11.9871,11.9344,11.9622,21476.506769689,0
+DTF.US,D,20161117,000000,11.9514,11.9911,11.867,11.9166,22218.153134935,0
+DTF.US,D,20161118,000000,11.8947,11.9761,11.8848,11.9573,18475.66047118,0
+DTF.US,D,20161121,000000,11.9671,12.0188,11.9087,11.9573,36838.461712865,0
+DTF.US,D,20161122,000000,11.9573,12.0862,11.9573,11.9573,24683.92576504,0
+DTF.US,D,20161123,000000,11.9424,11.9831,11.8848,11.9831,20874.926769618,0
+DTF.US,D,20161125,000000,11.9344,11.9951,11.9166,11.9255,24084.361108353,0
+DTF.US,D,20161128,000000,11.9671,12.0088,11.9027,11.9027,27639.426837414,0
+DTF.US,D,20161129,000000,11.9027,12.1032,11.9027,11.9344,48327.934344029,0
+DTF.US,D,20161130,000000,11.8947,11.9661,11.7647,11.867,51939.429687837,0
+DTF.US,D,20161201,000000,11.858,11.869,11.731,11.7469,44227.718229645,0
+DTF.US,D,20161202,000000,11.731,11.7677,11.6813,11.7033,25900.185497176,0
+DTF.US,D,20161205,000000,11.739,11.739,11.6259,11.6813,39086.577257518,0
+DTF.US,D,20161206,000000,11.6813,11.7965,11.6813,11.7647,23934.218026259,0
+DTF.US,D,20161207,000000,11.7896,12.0098,11.7896,11.9761,64716.706741262,0
+DTF.US,D,20161208,000000,11.9573,11.9911,11.9255,11.9344,34076.433605339,0
+DTF.US,D,20161209,000000,12.0009,12.0009,11.8064,11.8411,55133.748951193,0
+DTF.US,D,20161212,000000,11.7965,11.867,11.7737,11.8064,24462.23799282,0
+DTF.US,D,20161213,000000,11.8223,11.9354,11.7737,11.9354,29272.862650001,0
+DTF.US,D,20161214,000000,12.0108,12.0377,11.867,12.0278,40147.655549099,0
+DTF.US,D,20161215,000000,12.0108,12.0108,11.858,11.9176,31341.612633494,0
+DTF.US,D,20161216,000000,12.0018,12.0018,11.857,11.8848,48574.813908548,0
+DTF.US,D,20161219,000000,11.8759,11.9582,11.8759,11.9146,15083.83755621,0
+DTF.US,D,20161220,000000,11.9037,11.9841,11.867,11.9771,59778.107779208,0
+DTF.US,D,20161221,000000,11.9771,11.9921,11.9176,11.9582,31103.802114202,0
+DTF.US,D,20161222,000000,11.9582,12.0278,11.9582,11.9681,40823.803254371,0
+DTF.US,D,20161223,000000,11.9771,11.9921,11.9444,11.9444,18531.082414235,0
+DTF.US,D,20161227,000000,12.0108,12.0108,11.9097,11.9097,27070.092331485,0
+DTF.US,D,20161228,000000,11.9444,11.9602,11.9107,11.9166,38702.6543429,0
+DTF.US,D,20161229,000000,11.9791,11.9851,11.9265,11.9602,21474.491426305,0
+DTF.US,D,20161230,000000,12.0377,12.0377,11.9701,12.0128,41052.544728435,0
+DTF.US,D,20170103,000000,12.0218,12.0902,12.0108,12.0902,23190.556317629,0
+DTF.US,D,20170104,000000,12.1239,12.1845,12.0665,12.1419,54412.256019784,0
+DTF.US,D,20170105,000000,12.1776,12.1925,12.1578,12.1905,21265.90338608,0
+DTF.US,D,20170106,000000,12.1925,12.1925,12.1776,12.1925,12967.727003197,0
+DTF.US,D,20170109,000000,12.2421,12.2976,12.2421,12.2847,11419.943284422,0
+DTF.US,D,20170110,000000,12.2917,12.3592,12.2917,12.3533,9689.7709894117,0
+DTF.US,D,20170111,000000,12.3592,12.4177,12.3255,12.3433,15446.599365297,0
+DTF.US,D,20170112,000000,12.376,12.4604,12.376,12.4604,13179.338058498,0
+DTF.US,D,20170113,000000,12.4177,12.4832,12.4177,12.4832,16126.777757337,0
+DTF.US,D,20170117,000000,12.5259,12.5735,12.4604,12.5338,34720.335816469,0
+DTF.US,D,20170118,000000,12.5338,12.5596,12.4604,12.5596,20812.451124721,0
+DTF.US,D,20170119,000000,12.5596,12.5596,12.4277,12.4357,14872.226500908,0
+DTF.US,D,20170120,000000,12.4604,12.4604,12.3433,12.3533,17909.348980325,0
+DTF.US,D,20170123,000000,12.384,12.4445,12.376,12.4177,14557.832933032,0
+DTF.US,D,20170124,000000,12.4357,12.4524,12.392,12.4524,14553.802246263,0
+DTF.US,D,20170125,000000,12.4445,12.4584,12.4009,12.4009,12725.885797139,0
+DTF.US,D,20170126,000000,12.4357,12.4357,12.2679,12.3166,32524.619199797,0
+DTF.US,D,20170127,000000,12.3592,12.3592,12.3086,12.3592,46534.278732428,0
+DTF.US,D,20170130,000000,12.3533,12.4177,12.3343,12.4177,14665.653804066,0
+DTF.US,D,20170131,000000,12.4357,12.4694,12.4087,12.4694,24618.427105066,0
+DTF.US,D,20170201,000000,12.4754,12.4754,12.392,12.4357,24491.460471885,0
+DTF.US,D,20170202,000000,12.4694,12.4694,12.4177,12.4494,8656.9075052034,0
+DTF.US,D,20170203,000000,12.4694,12.5338,12.4694,12.5338,11842.157723333,0
+DTF.US,D,20170206,000000,12.5666,12.5914,12.5081,12.5914,14050.974072001,0
+DTF.US,D,20170207,000000,12.5914,12.6787,12.5537,12.6549,17351.098863008,0
+DTF.US,D,20170208,000000,12.6956,12.7343,12.6668,12.7343,15581.627372012,0
+DTF.US,D,20170209,000000,12.6787,12.6956,12.6103,12.6103,15001.208477472,0
+DTF.US,D,20170210,000000,12.5825,12.6718,12.5666,12.5666,17901.287606791,0
+DTF.US,D,20170213,000000,12.5825,12.6301,12.5596,12.5666,13978.421710183,0
+DTF.US,D,20170214,000000,12.5596,12.5874,12.4744,12.5179,28176.515849202,0
+DTF.US,D,20170215,000000,12.4594,12.5825,12.4594,12.5596,50618.372099742,0
+DTF.US,D,20170216,000000,12.5735,12.5735,12.5338,12.5596,7945.4912907145,0
+DTF.US,D,20170217,000000,12.5666,12.6103,12.5666,12.6083,24353.409450094,0
+DTF.US,D,20170221,000000,12.6261,12.6648,12.6103,12.6648,22645.405932305,0
+DTF.US,D,20170222,000000,12.6648,12.7254,12.6648,12.7135,13236.775344937,0
+DTF.US,D,20170223,000000,12.7353,13.0002,12.7274,12.9815,29067.297624851,0
+DTF.US,D,20170224,000000,12.9815,13.2315,12.903,13.158,27899.406133927,0
+DTF.US,D,20170227,000000,13.1491,13.2286,13.1223,13.2057,16347.457857864,0
+DTF.US,D,20170228,000000,13.2453,13.4201,13.1263,13.4111,12931.450822287,0
+DTF.US,D,20170301,000000,13.3664,13.3664,13.1889,13.301,37081.310590616,0
+DTF.US,D,20170302,000000,13.2752,13.283,13.1819,13.1958,20148.395479751,0
+DTF.US,D,20170303,000000,13.1958,13.2553,13.0251,13.2453,66678.643525412,0
+DTF.US,D,20170306,000000,13.1392,13.1889,13.1035,13.1124,20211.878796341,0
+DTF.US,D,20170307,000000,13.0966,13.1303,13.0876,13.0876,13534.03849405,0
+DTF.US,D,20170308,000000,13.1035,13.1035,13.0429,13.0459,11590.239800355,0
+DTF.US,D,20170309,000000,13.0379,13.428,13.0251,13.2286,22450.925295767,0
+DTF.US,D,20170310,000000,13.1958,13.296,13.0896,13.1392,12818.591592793,0
+DTF.US,D,20170313,000000,13.1303,13.1709,13.0796,13.0796,32261.616888207,0
+DTF.US,D,20170314,000000,13.1124,13.4776,13.0241,13.0241,13671.081844151,0
+DTF.US,D,20170315,000000,13.031,13.031,12.515,12.7115,65918.859069712,0
+DTF.US,D,20170316,000000,12.6947,12.6947,12.4127,12.4644,77645.134548475,0
+DTF.US,D,20170317,000000,12.4734,12.5706,12.3642,12.379,35527.48084169,0
+DTF.US,D,20170320,000000,12.379,12.4554,12.3313,12.372,28985.676217806,0
+DTF.US,D,20170321,000000,12.4734,12.4734,12.3215,12.3303,22978.945262329,0
+DTF.US,D,20170322,000000,12.3483,12.4644,12.3483,12.4127,34399.896218442,0
+DTF.US,D,20170323,000000,12.4127,12.5309,12.4127,12.5309,35781.414108052,0
+DTF.US,D,20170324,000000,12.5061,12.5606,12.4961,12.4961,9964.8653613032,0
+DTF.US,D,20170327,000000,12.5716,12.6073,12.5468,12.5983,21613.550119789,0
+DTF.US,D,20170328,000000,12.5795,12.6073,12.4802,12.4802,35917.449786459,0
+DTF.US,D,20170329,000000,12.4961,12.5646,12.4961,12.5388,21332.409717746,0
+DTF.US,D,20170330,000000,12.5309,12.5636,12.515,12.5388,20937.402414517,0
+DTF.US,D,20170331,000000,12.5388,12.6073,12.4892,12.5468,22731.058026117,0
+DTF.US,D,20170403,000000,12.653,12.653,12.5636,12.653,20698.584223534,0
+DTF.US,D,20170404,000000,12.7035,12.7184,12.5884,12.5983,41978.595013301,0
+DTF.US,D,20170405,000000,12.6152,12.6251,12.5636,12.5795,10566.445361373,0
+DTF.US,D,20170406,000000,12.5795,12.6152,12.5716,12.5795,6609.3186272412,0
+DTF.US,D,20170407,000000,12.6331,12.6708,12.6073,12.6202,20325.745697527,0
+DTF.US,D,20170410,000000,12.6251,12.6708,12.5983,12.5983,37912.639736442,0
+DTF.US,D,20170411,000000,12.6251,12.6787,12.6152,12.6787,12563.65065474,0
+DTF.US,D,20170412,000000,12.7571,12.7571,12.6947,12.7412,24062.192331132,0
+DTF.US,D,20170413,000000,12.7809,12.7909,12.7502,12.7502,5379.9591631104,0
+DTF.US,D,20170417,000000,12.7412,12.8107,12.7035,12.7035,7570.6374213239,0
+DTF.US,D,20170418,000000,12.7204,12.7204,12.7035,12.7035,6137.728275427,0
+DTF.US,D,20170419,000000,12.7264,12.7264,12.6708,12.6708,5970.4547745699,0
+DTF.US,D,20170420,000000,12.6867,12.7035,12.6618,12.6787,19688.89718824,0
+DTF.US,D,20170421,000000,12.7035,12.7035,12.6787,12.6867,7033.5484095355,0
+DTF.US,D,20170424,000000,12.6618,12.6618,12.6251,12.6331,4847.9085097816,0
+DTF.US,D,20170425,000000,12.643,12.643,12.5716,12.5884,16927.876752405,0
+DTF.US,D,20170426,000000,12.5983,12.6162,12.5309,12.5795,22261.483017688,0
+DTF.US,D,20170427,000000,12.5795,12.6708,12.5795,12.653,11631.554339723,0
+DTF.US,D,20170428,000000,12.6787,12.6947,12.6073,12.643,18894.851895014,0
+DTF.US,D,20170501,000000,12.643,12.6947,12.5716,12.5884,33214.874308755,0
+DTF.US,D,20170502,000000,12.6331,12.6618,12.5795,12.643,20984.762984036,0
+DTF.US,D,20170503,000000,12.653,12.7412,12.6152,12.7412,8634.7387279813,0
+DTF.US,D,20170504,000000,12.7343,12.7661,12.7155,12.7492,15275.295177673,0
+DTF.US,D,20170505,000000,12.7571,12.7809,12.7035,12.774,19958.953201672,0
+DTF.US,D,20170508,000000,12.7571,12.7909,12.7502,12.7661,8934.0172204788,0
+DTF.US,D,20170509,000000,12.7661,12.7809,12.7542,12.7809,20325.745697527,0
+DTF.US,D,20170510,000000,12.7809,12.8107,12.7115,12.7204,15328.701777343,0
+DTF.US,D,20170511,000000,12.7204,12.7442,12.7204,12.7442,11746.428912601,0
+DTF.US,D,20170512,000000,12.7809,12.8454,12.7789,12.8454,8642.8001015167,0
+DTF.US,D,20170515,000000,12.8286,12.904,12.8286,12.8951,26514.865229241,0
+DTF.US,D,20170516,000000,12.8534,12.904,12.8534,12.8951,10231.89835966,0
+DTF.US,D,20170517,000000,12.8951,12.9655,12.8951,12.9408,11740.382882449,0
+DTF.US,D,20170518,000000,12.9318,12.9338,12.653,12.6618,136145.51462234,0
+DTF.US,D,20170519,000000,12.643,12.6867,12.5884,12.643,145639.79730353,0
+DTF.US,D,20170522,000000,12.653,12.6947,12.6073,12.6618,76905.503526612,0
+DTF.US,D,20170523,000000,12.6867,12.6907,12.5884,12.6708,73847.219941664,0
+DTF.US,D,20170524,000000,12.6331,12.7343,12.6331,12.7264,40869.148480507,0
+DTF.US,D,20170525,000000,12.6947,12.7412,12.6947,12.7204,36200.605531886,0
+DTF.US,D,20170526,000000,12.6947,12.7412,12.6787,12.7035,33973.651092764,0
+DTF.US,D,20170530,000000,12.7035,12.7502,12.7035,12.7264,17871.057456033,0
+DTF.US,D,20170531,000000,12.7115,12.7809,12.7115,12.7562,21997.473034407,0
+DTF.US,D,20170601,000000,12.7661,12.7661,12.7035,12.7035,33737.855916856,0
+DTF.US,D,20170602,000000,12.7412,12.7542,12.6867,12.6867,29859.327574693,0
+DTF.US,D,20170605,000000,12.7035,12.7115,12.6708,12.6787,25786.318595991,0
+DTF.US,D,20170606,000000,12.6331,12.7244,12.6331,12.6947,12884.090252768,0
+DTF.US,D,20170607,000000,12.7115,12.7115,12.643,12.6867,28454.63323617,0
+DTF.US,D,20170608,000000,12.6618,12.6907,12.6073,12.6331,39560.182952716,0
+DTF.US,D,20170609,000000,12.6251,12.6251,12.5458,12.5884,31867.617256671,0
+DTF.US,D,20170612,000000,12.5706,12.5983,12.5458,12.5983,29839.174140855,0
+DTF.US,D,20170613,000000,12.5983,12.5983,12.5309,12.5706,13504.816014985,0
+DTF.US,D,20170614,000000,12.5785,12.6152,12.5626,12.5626,19288.851526551,0
+DTF.US,D,20170615,000000,12.5884,12.6073,12.5458,12.5983,24222.412130145,0
+DTF.US,D,20170616,000000,12.6152,12.6251,12.5884,12.5983,13486.677924531,0
+DTF.US,D,20170619,000000,12.643,12.643,12.5884,12.6251,14895.402949822,0
+DTF.US,D,20170620,000000,12.6251,12.6618,12.6251,12.6331,9957.8116594599,0
+DTF.US,D,20170621,000000,12.6618,12.6618,12.5884,12.6618,13182.361073574,0
+DTF.US,D,20170622,000000,12.6618,12.6618,12.6251,12.6618,6822.9450259262,0
+DTF.US,D,20170623,000000,12.6618,12.6618,12.6271,12.6331,6418.8686774701,0
+DTF.US,D,20170626,000000,12.643,12.6708,12.6251,12.6251,9097.2600345683,0
+DTF.US,D,20170627,000000,12.643,12.643,12.5706,12.6073,28171.477490743,0
+DTF.US,D,20170628,000000,12.5884,12.6251,12.5626,12.5626,13091.670621302,0
+DTF.US,D,20170629,000000,12.5368,12.5368,12.4714,12.4714,10960.444992911,0
+DTF.US,D,20170630,000000,12.4782,12.4782,12.4097,12.4465,32023.806368917,0
+DTF.US,D,20170703,000000,12.4624,12.4624,12.386,12.4097,24303.025865498,0
+DTF.US,D,20170705,000000,12.4068,12.4068,12.3264,12.386,31456.487206371,0
+DTF.US,D,20170706,000000,12.3453,12.3453,12.3086,12.3264,32617.324995452,0
+DTF.US,D,20170707,000000,12.3086,12.3553,12.2986,12.3175,22983.983620787,0
+DTF.US,D,20170710,000000,12.3264,12.374,12.3175,12.3353,29211.394676795,0
+DTF.US,D,20170711,000000,12.3353,12.4029,12.2897,12.4029,22927.55400604,0
+DTF.US,D,20170712,000000,12.4297,12.4624,12.4197,12.4475,13965.321978189,0
+DTF.US,D,20170713,000000,12.4624,12.4624,12.378,12.378,16823.078896446,0
+DTF.US,D,20170714,000000,12.4029,12.4872,12.4029,12.4534,25026.534140289,0
+DTF.US,D,20170717,000000,12.4534,12.4744,12.4376,12.4465,25203.884358067,0
+DTF.US,D,20170718,000000,12.4624,12.4624,12.4465,12.4534,14728.129448964,0
+DTF.US,D,20170719,000000,12.4465,12.4782,12.4465,12.4782,15198.712129086,0
+DTF.US,D,20170720,000000,12.4872,12.4872,12.4376,12.4465,19190.099700745,0
+DTF.US,D,20170721,000000,12.4624,12.4941,12.4465,12.4534,13504.816014985,0
+DTF.US,D,20170724,000000,12.4624,12.4744,12.4097,12.4097,22405.580069631,0
+DTF.US,D,20170725,000000,12.4197,12.4297,12.37,12.378,38033.560339472,0
+DTF.US,D,20170726,000000,12.378,12.4465,12.378,12.4197,15223.903921384,0
+DTF.US,D,20170727,000000,12.4029,12.4376,12.379,12.4097,19089.332531554,0
+DTF.US,D,20170728,000000,12.4297,12.513,12.3612,12.513,40750.243220862,0
+DTF.US,D,20170731,000000,12.513,12.6162,12.4941,12.6162,87212.977263165,0
+DTF.US,D,20170801,000000,12.6251,12.6628,12.5894,12.6162,32312.000472803,0
+DTF.US,D,20170802,000000,12.644,12.653,12.5795,12.6251,31878.701645281,0
+DTF.US,D,20170803,000000,12.6251,12.6708,12.5219,12.6083,58937.709588156,0
+DTF.US,D,20170804,000000,12.5716,12.6083,12.5081,12.5219,30633.21943408,0
+DTF.US,D,20170807,000000,12.5219,12.5626,12.5219,12.5368,52289.091764929,0
+DTF.US,D,20170808,000000,12.5309,12.5557,12.4297,12.4465,32328.123219874,0
+DTF.US,D,20170809,000000,12.4941,12.5081,12.4197,12.4297,49966.408515075,0
+DTF.US,D,20170810,000000,12.4465,12.4465,12.3493,12.4078,31686.236352127,0
+DTF.US,D,20170811,000000,12.4465,12.4534,12.3979,12.4465,41773.029988151,0
+DTF.US,D,20170814,000000,12.4534,12.4911,12.4217,12.4217,17264.439097503,0
+DTF.US,D,20170815,000000,12.4029,12.4029,12.37,12.37,27465.099634713,0
+DTF.US,D,20170816,000000,12.4197,12.4376,12.37,12.386,30912.344492739,0
+DTF.US,D,20170817,000000,12.4297,12.4376,12.389,12.4297,21107.69893045,0
+DTF.US,D,20170818,000000,12.386,12.4465,12.386,12.4297,22430.771861928,0
+DTF.US,D,20170821,000000,12.4534,12.4782,12.4376,12.4782,16467.370789202,0
+DTF.US,D,20170822,000000,12.4872,12.4872,12.4714,12.4714,11523.733468688,0
+DTF.US,D,20170823,000000,12.4941,12.5378,12.4941,12.5041,16560.076584858,0
+DTF.US,D,20170824,000000,12.5219,12.5309,12.4941,12.5041,13254.913435392,0
+DTF.US,D,20170825,000000,12.5309,12.5309,12.4872,12.4872,17558.679231541,0
+DTF.US,D,20170828,000000,12.4872,12.5041,12.4714,12.4714,16442.178996905,0
+DTF.US,D,20170829,000000,12.4872,12.5726,12.4872,12.5726,32012.721980306,0
+DTF.US,D,20170830,000000,12.5904,12.5904,12.5179,12.5468,18594.565730825,0
+DTF.US,D,20170831,000000,12.5904,12.5904,12.5041,12.5309,18885.782849788,0
+DTF.US,D,20170901,000000,12.5468,12.5537,12.4941,12.5041,28262.167943015,0
+DTF.US,D,20170905,000000,12.513,12.5428,12.4872,12.513,33036.516419287,0
+DTF.US,D,20170906,000000,12.4941,12.5616,12.4872,12.513,16631.621274983,0
+DTF.US,D,20170907,000000,12.513,12.5805,12.513,12.5726,27775.462515822,0
+DTF.US,D,20170908,000000,12.5468,12.5805,12.5378,12.5468,11436.066031493,0
+DTF.US,D,20170911,000000,12.5309,12.5567,12.5041,12.5041,13817.194239478,0
+DTF.US,D,20170912,000000,12.5468,12.5686,12.5041,12.5309,18293.271894944,0
+DTF.US,D,20170913,000000,12.5309,12.5805,12.5309,12.5795,20417.443821492,0
+DTF.US,D,20170914,000000,12.6172,12.6172,12.5805,12.5904,29530.82660313,0
+DTF.US,D,20170915,000000,12.6172,12.6261,12.5855,12.6261,15189.643083859,0
+DTF.US,D,20170918,000000,12.6261,12.6261,12.5805,12.6093,19234.437255188,0
+DTF.US,D,20170919,000000,12.6093,12.6093,12.5805,12.5805,3883.5667006232,0
+DTF.US,D,20170920,000000,12.5726,12.6023,12.5309,12.5309,9865.1058638041,0
+DTF.US,D,20170921,000000,12.5468,12.5468,12.4624,12.4782,26588.42526275,0
+DTF.US,D,20170922,000000,12.4872,12.5041,12.4097,12.4367,75414.149422585,0
+DTF.US,D,20170925,000000,12.4187,12.4872,12.4097,12.4187,42145.868514158,0
+DTF.US,D,20170926,000000,12.4097,12.4367,12.385,12.393,21439.222917088,0
+DTF.US,D,20170927,000000,12.3602,12.377,12.2887,12.3156,28851.655882782,0
+DTF.US,D,20170928,000000,12.2629,12.3255,12.2629,12.2729,10404.210218977,0
+DTF.US,D,20170929,000000,12.3066,12.3156,12.2729,12.2818,18787.03102398,0
+DTF.US,D,20171002,000000,12.2887,12.3443,12.2887,12.3264,11122.680135308,0
+DTF.US,D,20171003,000000,12.3255,12.3255,12.2729,12.3255,14800.681810781,0
+DTF.US,D,20171004,000000,12.3255,12.3264,12.2887,12.3255,6635.5180912308,0
+DTF.US,D,20171005,000000,12.3343,12.369,12.2966,12.3443,16962.13758993,0
+DTF.US,D,20171006,000000,12.3255,12.3255,12.2966,12.3156,15420.399901306,0
+DTF.US,D,20171009,000000,12.3156,12.3343,12.2362,12.2629,18396.054407519,0
+DTF.US,D,20171010,000000,12.3156,12.393,12.2212,12.3156,29363.553102273,0
+DTF.US,D,20171011,000000,12.3343,12.3573,12.3066,12.3343,10705.504054858,0
+DTF.US,D,20171012,000000,12.3443,12.3602,12.3255,12.3543,8101.6804029607,0
+DTF.US,D,20171013,000000,12.3543,12.369,12.3443,12.3443,23974.524893935,0
+DTF.US,D,20171016,000000,12.3443,12.393,12.3443,12.3543,11121.672463617,0
+DTF.US,D,20171017,000000,12.3156,12.392,12.3156,12.3543,15589.688745547,0
+DTF.US,D,20171018,000000,12.369,12.369,12.3156,12.3156,16868.424122582,0
+DTF.US,D,20171019,000000,12.369,12.369,12.2966,12.2966,15721.693737189,0
+DTF.US,D,20171020,000000,12.2729,12.3343,12.2729,12.3343,45164.852903121,0
+DTF.US,D,20171023,000000,12.2818,12.3255,12.2818,12.3066,7400.3409053909,0
+DTF.US,D,20171024,000000,12.3255,12.3343,12.2729,12.2729,19227.383553344,0
+DTF.US,D,20171025,000000,12.2729,12.2729,12.2113,12.2203,20430.543553486,0
+DTF.US,D,20171026,000000,12.2203,12.2203,12.1686,12.1686,18699.363586784,0
+DTF.US,D,20171027,000000,12.1786,12.2014,12.1587,12.1855,42478.400172488,0
+DTF.US,D,20171030,000000,12.1935,12.2887,12.1935,12.2729,26954.210086915,0
+DTF.US,D,20171031,000000,12.2729,12.2729,12.2033,12.2362,21133.89839444,0
+DTF.US,D,20171101,000000,12.246,12.2629,12.2391,12.2629,29501.604124065,0
+DTF.US,D,20171102,000000,12.2629,12.2729,12.2282,12.2282,24500.529517113,0
+DTF.US,D,20171103,000000,12.2282,12.255,12.2282,12.255,10920.138125234,0
+DTF.US,D,20171106,000000,12.2282,12.2818,12.2282,12.2629,17285.600203034,0
+DTF.US,D,20171107,000000,12.3255,12.3543,12.2887,12.3543,31142.093638495,0
+DTF.US,D,20171108,000000,12.3543,12.3602,12.3255,12.3543,11944.940235908,0
+DTF.US,D,20171109,000000,12.3343,12.3343,12.2887,12.3313,27195.043621281,0
+DTF.US,D,20171110,000000,12.2887,12.3066,12.2818,12.2818,7995.8748753101,0
+DTF.US,D,20171113,000000,12.2966,12.3116,12.2887,12.3066,9036.7997330536,0
+DTF.US,D,20171114,000000,12.3255,12.3343,12.3066,12.3343,18381.947003832,0
+DTF.US,D,20171115,000000,12.3343,12.3602,12.3255,12.3602,20529.295379294,0
+DTF.US,D,20171116,000000,12.3443,12.384,12.3443,12.3543,37149.832265666,0
+DTF.US,D,20171117,000000,12.369,12.377,12.3543,12.377,21192.34335257,0
+DTF.US,D,20171120,000000,12.4019,12.4058,12.3443,12.369,24502.544860496,0
+DTF.US,D,20171121,000000,12.369,12.385,12.3543,12.385,22821.74847839,0
+DTF.US,D,20171122,000000,12.385,12.385,12.2887,12.3602,24816.938428373,0
+DTF.US,D,20171124,000000,12.3602,12.393,12.3433,12.3602,1556.8527640018,0
+DTF.US,D,20171127,000000,12.3443,12.3443,12.2282,12.246,30501.21444244,0
+DTF.US,D,20171128,000000,12.255,12.2649,12.2033,12.246,35875.127575399,0
+DTF.US,D,20171129,000000,12.2033,12.2282,12.1498,12.1676,13442.340370086,0
+DTF.US,D,20171130,000000,12.1676,12.2203,12.1676,12.1855,25568.661510538,0
+DTF.US,D,20171201,000000,12.1855,12.2629,12.1776,12.2113,24531.767339562,0
+DTF.US,D,20171204,000000,12.246,12.2887,12.2372,12.2887,20493.019198385,0
+DTF.US,D,20171205,000000,12.255,12.3443,12.255,12.3443,23273.185396366,0
+DTF.US,D,20171206,000000,12.377,12.4465,12.3363,12.4097,17503.257288486,0
+DTF.US,D,20171207,000000,12.4187,12.4376,12.4019,12.4019,15204.758159238,0
+DTF.US,D,20171208,000000,12.393,12.4187,12.3343,12.3343,23464.643017829,0
+DTF.US,D,20171211,000000,12.3343,12.3602,12.3343,12.3443,15517.13638373,0
+DTF.US,D,20171212,000000,12.3343,12.3343,12.2966,12.3255,22210.0917614,0
+DTF.US,D,20171213,000000,12.3066,12.377,12.2887,12.3543,23398.136686163,0
+DTF.US,D,20171214,000000,12.3543,12.393,12.3543,12.369,11381.651760129,0
+DTF.US,D,20171215,000000,12.3602,12.4019,12.3602,12.3602,24919.720940947,0
+DTF.US,D,20171218,000000,12.3602,12.3602,12.2362,12.2362,51276.381714559,0
+DTF.US,D,20171219,000000,12.2352,12.2362,12.1925,12.2103,31301.305765816,0
+DTF.US,D,20171220,000000,12.1925,12.2113,12.1409,12.1666,55740.367309722,0
+DTF.US,D,20171221,000000,12.1141,12.1845,12.0942,12.1229,70441.289623006,0
+DTF.US,D,20171222,000000,12.1042,12.1925,12.1042,12.1845,18124.990722395,0
+DTF.US,D,20171226,000000,12.1141,12.1845,12.1141,12.1845,22259.467674304,0
+DTF.US,D,20171227,000000,12.1409,12.2629,12.1409,12.246,33310.603119487,0
+DTF.US,D,20171228,000000,12.2282,12.2729,12.2193,12.2362,44019.13018942,0
+DTF.US,D,20171229,000000,12.2282,12.3066,12.2282,12.2679,81696.982421646,0
+DTF.US,D,20180102,000000,12.2143,12.3066,12.2103,12.3066,23569.440873787,0
+DTF.US,D,20180103,000000,12.3156,12.3602,12.2729,12.3543,33279.365297037,0
+DTF.US,D,20180104,000000,12.3066,12.4822,12.3066,12.4822,56366.131430399,0
+DTF.US,D,20180105,000000,12.4197,12.4386,12.377,12.4297,34491.594342406,0
+DTF.US,D,20180108,000000,12.4297,12.4544,12.393,12.4544,19469.224759403,0
+DTF.US,D,20180109,000000,12.4029,12.4544,12.385,12.4297,24864.298997892,0
+DTF.US,D,20180110,000000,12.393,12.4297,12.3156,12.4029,26014.052398361,0
+DTF.US,D,20180111,000000,12.3543,12.4097,12.3543,12.4097,33341.840941936,0
+DTF.US,D,20180112,000000,12.4097,12.4097,12.3066,12.3156,10915.099766775,0
+DTF.US,D,20180116,000000,12.3156,12.3443,12.2887,12.2887,29324.253906288,0
+DTF.US,D,20180117,000000,12.2808,12.3066,12.254,12.2887,15159.412933103,0
+DTF.US,D,20180118,000000,12.245,12.2808,12.2183,12.2183,28648.106201016,0
+DTF.US,D,20180119,000000,12.2183,12.2719,12.2014,12.2014,14575.971023486,0
+DTF.US,D,20180122,000000,12.1558,12.2352,12.1558,12.1558,26193.417959522,0
+DTF.US,D,20180123,000000,12.245,12.245,12.1836,12.245,14227.316618085,0
+DTF.US,D,20180124,000000,12.254,12.254,12.1656,12.1656,4231.2134343324,0
+DTF.US,D,20180125,000000,12.1558,12.1558,12.1399,12.1488,5684.2760140673,0
+DTF.US,D,20180126,000000,12.1229,12.1319,12.0774,12.0862,16648.751693746,0
+DTF.US,D,20180129,000000,12.0862,12.0862,11.9205,11.9394,23297.369516971,0
+DTF.US,D,20180130,000000,11.4283,11.8779,11.4283,11.8362,122796.8877196,0
+DTF.US,D,20180131,000000,11.7965,11.8779,11.7965,11.859,19518.600672307,0
+DTF.US,D,20180201,000000,11.7697,11.8521,11.7697,11.7697,27365.340137214,0
+DTF.US,D,20180202,000000,11.7697,11.7697,11.6813,11.6863,28052.572231097,0
+DTF.US,D,20180205,000000,11.6406,11.6695,11.6079,11.6169,44601.564427344,0
+DTF.US,D,20180206,000000,11.5632,11.735,11.5632,11.7181,38795.360138555,0
+DTF.US,D,20180207,000000,11.735,11.8233,11.727,11.743,40238.346001371,0
+DTF.US,D,20180208,000000,11.7797,11.8144,11.7181,11.7965,41449.567375048,0
+DTF.US,D,20180209,000000,11.743,11.7896,11.7181,11.7697,14983.070387018,0
+DTF.US,D,20180212,000000,11.743,11.7797,11.727,11.7797,30940.559300113,0
+DTF.US,D,20180213,000000,11.7697,11.869,11.7697,11.859,36841.48472794,0
+DTF.US,D,20180214,000000,11.8064,11.8521,11.7797,11.8332,22235.283553697,0
+DTF.US,D,20180215,000000,11.8332,11.8779,11.7965,11.8233,28916.146871064,0
+DTF.US,D,20180216,000000,11.8233,11.8551,11.8064,11.8233,19334.196752687,0
+DTF.US,D,20180220,000000,11.7797,11.7797,11.7797,11.7797,22239.314240465,0
+DTF.US,D,20180221,000000,11.7528,11.7797,11.7528,11.7697,31888.778362201,0
+DTF.US,D,20180222,000000,11.7697,11.7697,11.7171,11.7171,49079.657426194,0
+DTF.US,D,20180223,000000,11.7617,11.7617,11.6923,11.6923,80939.21330933,0
+DTF.US,D,20180226,000000,11.7003,11.7667,11.7003,11.7489,30365.178764032,0
+DTF.US,D,20180227,000000,11.7617,11.7697,11.6774,11.7003,53191.965600882,0
+DTF.US,D,20180228,000000,11.726,11.729,11.6923,11.7003,21690.133168375,0
+DTF.US,D,20180301,000000,11.7131,11.726,11.6923,11.7003,52809.050357956,0
+DTF.US,D,20180302,000000,11.6774,11.6923,11.6774,11.6923,26472.543018181,0
+DTF.US,D,20180305,000000,11.726,11.726,11.6596,11.6863,39985.420406701,0
+DTF.US,D,20180306,000000,11.6685,11.7091,11.6606,11.6774,24048.084927444,0
+DTF.US,D,20180307,000000,11.6159,11.6923,11.5981,11.6774,18440.391961963,0
+DTF.US,D,20180308,000000,11.6596,11.6923,11.5881,11.6923,36725.602483371,0
+DTF.US,D,20180309,000000,11.6396,11.6833,11.6396,11.6685,8573.2707547748,0
+DTF.US,D,20180312,000000,11.6308,11.6833,11.6308,11.6596,14060.043117228,0
+DTF.US,D,20180313,000000,11.6219,11.6923,11.6219,11.6774,38071.851863764,0
+DTF.US,D,20180314,000000,11.6685,11.6923,11.6596,11.6774,11334.29119061,0
+DTF.US,D,20180315,000000,11.6506,11.7886,11.6496,11.743,179683.98541471,0
+DTF.US,D,20180316,000000,11.7479,11.7479,11.6923,11.6923,10764.95668468,0
+DTF.US,D,20180319,000000,11.6685,11.6774,11.6685,11.6774,12253.287773632,0
+DTF.US,D,20180320,000000,11.6596,11.6596,11.6159,11.6318,7316.7041549624,0
+DTF.US,D,20180321,000000,11.6308,11.6396,11.5891,11.6069,9381.423451687,0
+DTF.US,D,20180322,000000,11.6069,11.6496,11.5881,11.6496,31997.606904927,0
+DTF.US,D,20180323,000000,11.5802,11.6219,11.5802,11.5981,10325.611827008,0
+DTF.US,D,20180326,000000,11.5802,11.7091,11.5802,11.6685,29087.451058689,0
+DTF.US,D,20180327,000000,11.726,11.726,11.6774,11.7091,44393.98405881,0
+DTF.US,D,20180328,000000,11.7091,11.726,11.6596,11.726,17042.751325282,0
+DTF.US,D,20180329,000000,11.743,11.7617,11.7003,11.743,15466.752799136,0
+DTF.US,D,20180402,000000,11.7697,11.8342,11.7091,11.726,16079.417187816,0
+DTF.US,D,20180403,000000,11.734,11.734,11.6685,11.6774,7799.3788953875,0
+DTF.US,D,20180404,000000,11.6853,11.7797,11.6853,11.7697,15019.346567926,0
+DTF.US,D,20180405,000000,11.734,11.8074,11.7003,11.7797,20177.617958817,0
+DTF.US,D,20180406,000000,11.8243,11.8243,11.743,11.7617,10518.077120162,0
+DTF.US,D,20180409,000000,11.743,11.7528,11.7091,11.7171,11184.148108515,0
+DTF.US,D,20180410,000000,11.7975,11.7975,11.6685,11.6685,13682.166232761,0
+DTF.US,D,20180411,000000,11.6774,11.7171,11.6774,11.6923,11497.534004699,0
+DTF.US,D,20180412,000000,11.6923,11.7171,11.6813,11.7003,14154.764256268,0
+DTF.US,D,20180413,000000,11.6774,11.726,11.6596,11.7003,48017.571462921,0
+DTF.US,D,20180416,000000,11.6853,11.6923,11.6685,11.6853,21971.273570418,0
+DTF.US,D,20180417,000000,11.6774,11.7091,11.6685,11.6923,19535.73109107,0
+DTF.US,D,20180418,000000,11.6923,11.7091,11.6734,11.7091,27830.884458877,0
+DTF.US,D,20180419,000000,11.6685,11.7003,11.6596,11.6853,12960.673301354,0
+DTF.US,D,20180420,000000,11.6853,11.6853,11.6596,11.6774,14061.05078892,0
+DTF.US,D,20180423,000000,11.6596,11.6853,11.6396,11.6396,14346.221877731,0
+DTF.US,D,20180424,000000,11.6396,11.6734,11.6129,11.6249,10967.498694755,0
+DTF.US,D,20180425,000000,11.6159,11.6159,11.5444,11.5444,13925.015110512,0
+DTF.US,D,20180426,000000,11.5881,11.6396,11.5881,11.6219,12130.351827219,0
+DTF.US,D,20180427,000000,11.6069,11.6923,11.6069,11.6308,7637.14375299,0
+DTF.US,D,20180430,000000,11.6496,11.6734,11.6159,11.6219,9391.5001686062,0
+DTF.US,D,20180501,000000,11.6396,11.6466,11.5981,11.5981,14327.076115584,0
+DTF.US,D,20180502,000000,11.6159,11.6159,11.5613,11.5981,10318.558125164,0
+DTF.US,D,20180503,000000,11.6069,11.6308,11.6069,11.6159,10897.969348012,0
+DTF.US,D,20180504,000000,11.6596,11.6596,11.6308,11.6308,10145.238594155,0
+DTF.US,D,20180507,000000,11.6596,11.6685,11.6596,11.6596,25150.477758395,0
+DTF.US,D,20180508,000000,11.6596,11.6685,11.6596,11.6596,11569.078694824,0
+DTF.US,D,20180509,000000,11.6496,11.6685,11.6396,11.6496,21702.225228678,0
+DTF.US,D,20180510,000000,11.6685,11.7003,11.6596,11.6774,16825.094239831,0
+DTF.US,D,20180511,000000,11.6774,11.6923,11.6606,11.6774,23627.885831918,0
+DTF.US,D,20180514,000000,11.6774,11.6853,11.6734,11.6774,11903.625696539,0
+DTF.US,D,20180515,000000,11.6923,11.7003,11.6536,11.6923,31373.858127634,0
+DTF.US,D,20180516,000000,11.6853,11.7003,11.6396,11.6396,30781.347172791,0
+DTF.US,D,20180517,000000,11.6396,11.6813,11.6308,11.6308,9413.6689458282,0
+DTF.US,D,20180518,000000,11.6219,11.6774,11.6159,11.6396,13247.859733548,0
+DTF.US,D,20180521,000000,11.6396,11.6685,11.6308,11.6596,9793.5611736785,0
+DTF.US,D,20180522,000000,11.6596,11.6646,11.6596,11.6596,14689.837924672,0
+DTF.US,D,20180523,000000,11.6685,11.6923,11.6685,11.6685,7398.3255620072,0
+DTF.US,D,20180524,000000,11.7091,11.734,11.6853,11.6923,7369.1030829417,0
+DTF.US,D,20180525,000000,11.7091,11.7479,11.7091,11.7091,2021.3894139726,0
+DTF.US,D,20180529,000000,11.743,11.7607,11.734,11.743,25307.674542333,0
+DTF.US,D,20180530,000000,11.743,11.7617,11.734,11.7528,14643.485026844,0
+DTF.US,D,20180531,000000,11.7984,11.8362,11.7797,11.7886,13696.273636448,0
+DTF.US,D,20180601,000000,11.8263,11.8263,11.7697,11.8084,19960.968545057,0
+DTF.US,D,20180604,000000,11.7984,11.8362,11.7707,11.7886,11733.329180607,0
+DTF.US,D,20180605,000000,11.7886,11.7984,11.7797,11.7797,2145.3330320776,0
+DTF.US,D,20180606,000000,11.7797,11.864,11.7617,11.862,49223.754478138,0
+DTF.US,D,20180607,000000,11.8164,11.8362,11.8164,11.8263,10354.834306072,0
+DTF.US,D,20180608,000000,11.8174,11.8174,11.7984,11.8164,7342.903618952,0
+DTF.US,D,20180611,000000,11.7697,11.7737,11.7578,11.7697,16162.046266553,0
+DTF.US,D,20180612,000000,11.7528,11.8997,11.7528,11.8164,14325.0607722,0
+DTF.US,D,20180613,000000,11.7886,11.8164,11.7797,11.7984,10687.365964403,0
+DTF.US,D,20180614,000000,11.8084,11.8084,11.734,11.7617,22969.876217101,0
+DTF.US,D,20180615,000000,11.7984,11.7984,11.743,11.7617,4572.81413789,0
+DTF.US,D,20180618,000000,11.7697,11.7797,11.7498,11.7797,3274.9329987093,0
+DTF.US,D,20180619,000000,11.8461,11.8461,11.7797,11.8084,13963.306634805,0
+DTF.US,D,20180620,000000,11.8263,11.8997,11.8263,11.862,14130.580135661,0
+DTF.US,D,20180621,000000,11.871,11.9067,11.867,11.8898,5299.3454277575,0
+DTF.US,D,20180622,000000,11.871,11.9602,11.8372,11.9602,30024.585732166,0
+DTF.US,D,20180625,000000,11.9334,12.0148,11.8818,11.8818,45967.967241575,0
+DTF.US,D,20180626,000000,11.8898,11.9245,11.871,11.9245,18052.438360578,0
+DTF.US,D,20180627,000000,11.9215,11.9245,11.8808,11.8977,9423.7456627473,0
+DTF.US,D,20180628,000000,11.862,11.9245,11.862,11.9146,11198.255512202,0
+DTF.US,D,20180629,000000,11.9245,11.9284,11.8997,11.8997,11053.150788567,0
+DTF.US,D,20180702,000000,11.9067,11.9245,11.862,11.9067,12977.803720117,0
+DTF.US,D,20180703,000000,11.9067,11.9067,11.8937,11.8997,4444.8398330174,0
+DTF.US,D,20180705,000000,11.8898,11.9077,11.8898,11.8997,6932.7812403445,0
+DTF.US,D,20180706,000000,11.8997,11.9245,11.8997,11.9245,4151.6073706714,0
+DTF.US,D,20180709,000000,11.8997,12.0268,11.8997,11.9524,17370.244625154,0
+DTF.US,D,20180710,000000,11.9602,11.998,11.9434,11.998,18108.867975324,0
+DTF.US,D,20180711,000000,11.9801,11.9811,11.9156,11.9245,8932.001877095,0
+DTF.US,D,20180712,000000,11.9067,11.9484,11.9067,11.9334,23177.456585634,0
+DTF.US,D,20180713,000000,11.8898,12.1121,11.8898,11.9245,9092.2216761088,0
+DTF.US,D,20180716,000000,11.9701,12.0338,11.9067,11.9334,5214.701005637,0
+DTF.US,D,20180717,000000,11.9245,11.9434,11.9245,11.9334,21738.501409585,0
+DTF.US,D,20180718,000000,11.9146,11.998,11.9146,11.9524,9830.8450262791,0
+DTF.US,D,20180719,000000,11.9602,11.9651,11.9434,11.9524,10825.416986194,0
+DTF.US,D,20180720,000000,11.9067,11.9334,11.8997,11.9334,6026.8843893169,0
+DTF.US,D,20180723,000000,11.9434,11.9524,11.9334,11.9524,2806.3656619708,0
+DTF.US,D,20180724,000000,11.9334,11.9671,11.9334,11.9434,11241.585394953,0
+DTF.US,D,20180725,000000,11.9334,11.9444,11.9146,11.9434,25618.037423441,0
+DTF.US,D,20180726,000000,11.9146,11.9801,11.9146,11.9146,7232.0597328419,0
+DTF.US,D,20180727,000000,11.9334,11.9761,11.9067,11.9334,8631.7157129056,0
+DTF.US,D,20180730,000000,11.8997,11.9245,11.7876,11.862,14731.152464041,0
+DTF.US,D,20180731,000000,11.8541,11.862,11.7975,11.7975,19593.168377509,0
+DTF.US,D,20180801,000000,11.7975,11.8362,11.6576,11.7518,35107.281746163,0
+DTF.US,D,20180802,000000,11.7607,11.7866,11.7518,11.7607,33728.786871629,0
+DTF.US,D,20180803,000000,11.7607,11.7876,11.7607,11.7607,6718.1471699675,0
+DTF.US,D,20180806,000000,11.7607,11.8034,11.7607,11.7687,8273.9922622774,0
+DTF.US,D,20180807,000000,11.7528,11.7687,11.733,11.742,11068.265863945,0
+DTF.US,D,20180808,000000,11.7607,11.8263,11.7607,11.7607,19242.498628723,0
+DTF.US,D,20180809,000000,11.7518,11.7975,11.7518,11.7607,15774.092665168,0
+DTF.US,D,20180810,000000,11.8074,11.8124,11.7607,11.7876,6750.3926641087,0
+DTF.US,D,20180813,000000,11.7687,11.7975,11.7687,11.7876,4487.1620440776,0
+DTF.US,D,20180814,000000,11.7975,11.8411,11.7797,11.7797,5675.2069688401,0
+DTF.US,D,20180815,000000,11.7787,11.8342,11.7787,11.8074,24185.128277545,0
+DTF.US,D,20180816,000000,11.8074,11.8263,11.8074,11.8263,24464.253336203,0
+DTF.US,D,20180817,000000,11.7876,11.8521,11.7876,11.8263,3238.6568178004,0
+DTF.US,D,20180820,000000,11.8541,11.8541,11.8263,11.8461,19425.894876651,0
+DTF.US,D,20180821,000000,11.8074,11.8898,11.7975,11.8541,6601.2572537059,0
+DTF.US,D,20180822,000000,11.8461,11.8541,11.8074,11.8541,15126.159767269,0
+DTF.US,D,20180823,000000,11.9444,12.0078,11.8362,11.9255,61738.029219974,0
+DTF.US,D,20180824,000000,11.9255,11.9255,11.8362,11.8898,11281.89226263,0
+DTF.US,D,20180827,000000,11.8461,11.8898,11.8362,11.8362,9948.7426142327,0
+DTF.US,D,20180828,000000,11.8541,11.871,11.8084,11.8164,17773.313301918,0
+DTF.US,D,20180829,000000,11.862,11.9067,11.8362,11.8947,11670.853535708,0
+DTF.US,D,20180830,000000,11.8074,11.8808,11.8074,11.871,6572.0347746405,0
+DTF.US,D,20180831,000000,11.9067,11.9612,11.8808,11.9612,16604.414139302,0
+DTF.US,D,20180904,000000,11.9067,12.0078,11.863,11.9612,19270.713436097,0
+DTF.US,D,20180905,000000,11.9067,11.9612,11.9067,11.9255,12058.807137093,0
+DTF.US,D,20180906,000000,11.862,12.0078,11.8461,11.871,23592.617322701,0
+DTF.US,D,20180907,000000,11.871,11.9344,11.8074,11.8362,20758.036853357,0
+DTF.US,D,20180910,000000,11.862,11.8898,11.7607,11.8898,44254.925365327,0
+DTF.US,D,20180911,000000,11.8898,11.8898,11.7787,11.8362,13959.275948037,0
+DTF.US,D,20180912,000000,11.742,11.7787,11.733,11.742,46774.104595103,0
+DTF.US,D,20180913,000000,11.7518,11.8134,11.7518,11.7787,10190.583820291,0
+DTF.US,D,20180914,000000,11.6029,11.6358,11.5574,11.6029,115194.00480413,0
+DTF.US,D,20180917,000000,11.5941,11.5941,11.5127,11.5385,82453.743862271,0
+DTF.US,D,20180918,000000,11.5206,11.5206,11.474,11.474,184347.49000488,0
+DTF.US,D,20180919,000000,11.4353,11.464,11.4263,11.4442,55917.7175275,0
+DTF.US,D,20180920,000000,11.4263,11.4829,11.3906,11.464,23977.547909011,0
+DTF.US,D,20180921,000000,11.464,11.5206,11.4392,11.474,45039.901613325,0
+DTF.US,D,20180924,000000,11.474,11.4938,11.464,11.469,17152.587539701,0
+DTF.US,D,20180925,000000,11.4541,11.4829,11.4273,11.474,38727.846135197,0
+DTF.US,D,20180926,000000,11.4829,11.4928,11.464,11.474,17521.39537894,0
+DTF.US,D,20180927,000000,11.464,11.5662,11.4442,11.5027,12924.397120444,0
+DTF.US,D,20180928,000000,11.5851,11.6029,11.5385,11.6029,30639.265464231,0
+DTF.US,D,20181001,000000,11.5742,11.6119,11.5574,11.6119,12722.862782062,0
+DTF.US,D,20181002,000000,11.5941,11.5941,11.5484,11.5802,11237.554708187,0
+DTF.US,D,20181003,000000,11.5295,11.5444,11.4928,11.5127,28961.4920972,0
+DTF.US,D,20181004,000000,11.3816,11.4353,11.3728,11.3728,46490.948849677,0
+DTF.US,D,20181005,000000,11.3469,11.3569,11.2497,11.3231,15460.706768983,0
+DTF.US,D,20181008,000000,11.2646,11.3231,11.1673,11.1962,18151.190186384,0
+DTF.US,D,20181009,000000,11.1683,11.2497,11.1673,11.2239,58177.925132455,0
+DTF.US,D,20181010,000000,11.1772,11.1962,11.1585,11.1862,16935.93812594,0
+DTF.US,D,20181011,000000,11.214,11.214,11.205,11.205,12373.20070497,0
+DTF.US,D,20181012,000000,11.214,11.2239,11.1962,11.2239,2625.9924291188,0
+DTF.US,D,20181015,000000,11.1862,11.2239,11.1862,11.2239,24993.280974457,0
+DTF.US,D,20181016,000000,11.1772,11.2487,11.1772,11.2487,14123.526433818,0
+DTF.US,D,20181017,000000,11.2289,11.2854,11.1962,11.1962,4337.018961983,0
+DTF.US,D,20181018,000000,11.1485,11.2497,11.1485,11.1772,16218.4758813,0
+DTF.US,D,20181019,000000,11.1862,11.2239,11.1772,11.1772,15188.635412167,0
+DTF.US,D,20181022,000000,11.1872,11.1942,11.1772,11.1942,12329.870822216,0
+DTF.US,D,20181023,000000,11.1772,11.2339,11.1772,11.1962,20287.454173235,0
+DTF.US,D,20181024,000000,11.2239,11.2765,11.214,11.2765,30780.339501099,0
+DTF.US,D,20181025,000000,11.2239,11.3142,11.2239,11.3142,25587.807272684,0
+DTF.US,D,20181026,000000,11.2954,11.3053,11.2497,11.3053,9844.9524299659,0
+DTF.US,D,20181029,000000,11.2954,11.3102,11.2497,11.2676,9711.9397666337,0
+DTF.US,D,20181030,000000,11.2339,11.2676,11.205,11.2497,21551.074474891,0
+DTF.US,D,20181031,000000,11.2497,11.2497,11.1395,11.1772,54236.921145393,0
+DTF.US,D,20181101,000000,11.1892,11.2239,11.1723,11.2239,18227.77323497,0
+DTF.US,D,20181102,000000,11.214,11.2676,11.214,11.2576,23587.578964242,0
+DTF.US,D,20181105,000000,11.2497,11.2497,11.1962,11.214,16771.687640159,0
+DTF.US,D,20181106,000000,11.1862,11.2676,11.1862,11.2676,20295.51554677,0
+DTF.US,D,20181107,000000,11.2676,11.2765,11.1108,11.2427,61811.589253483,0
+DTF.US,D,20181108,000000,11.2239,11.2874,11.2239,11.2874,8833.2500512878,0
+DTF.US,D,20181109,000000,11.2765,11.3311,11.2765,11.3092,11786.735780278,0
+DTF.US,D,20181112,000000,11.3231,11.3371,11.3231,11.3231,3970.2264661275,0
+DTF.US,D,20181113,000000,11.3311,11.3479,11.3311,11.34,11377.621073361,0
+DTF.US,D,20181114,000000,11.34,11.3608,11.3231,11.3231,20036.543921949,0
+DTF.US,D,20181115,000000,11.3231,11.3519,11.3231,11.34,28304.490154075,0
+DTF.US,D,20181116,000000,11.3311,11.3738,11.3311,11.34,33654.219166428,0
+DTF.US,D,20181119,000000,11.3231,11.3658,11.3231,11.34,22312.874273974,0
+DTF.US,D,20181120,000000,11.2954,11.34,11.2854,11.3142,28421.380070337,0
+DTF.US,D,20181121,000000,11.3231,11.34,11.3053,11.34,15486.906232973,0
+DTF.US,D,20181123,000000,11.34,11.3658,11.3231,11.3579,18563.327908376,0
+DTF.US,D,20181126,000000,11.3658,11.3688,11.3231,11.3231,22508.362582206,0
+DTF.US,D,20181127,000000,11.3738,11.3738,11.3311,11.3311,21246.757623934,0
+DTF.US,D,20181128,000000,11.3311,11.3658,11.3311,11.3579,13151.123251124,0
+DTF.US,D,20181129,000000,11.3738,11.4442,11.3579,11.4085,24577.112565698,0
+DTF.US,D,20181130,000000,11.4174,11.4452,11.3995,11.4452,21471.46841123,0
+DTF.US,D,20181203,000000,11.4273,11.5226,11.4273,11.5047,47174.150256792,0
+DTF.US,D,20181204,000000,11.5147,11.6009,11.5147,11.5861,36987.597123268,0
+DTF.US,D,20181206,000000,11.5593,11.7023,11.5593,11.7023,46488.933506292,0
+DTF.US,D,20181207,000000,11.7023,11.7548,11.7023,11.745,45827.9008764,0
+DTF.US,D,20181210,000000,11.728,11.7637,11.719,11.736,20923.29501083,0
+DTF.US,D,20181211,000000,11.719,11.7817,11.719,11.719,43473.979804096,0
+DTF.US,D,20181212,000000,11.719,11.728,11.6903,11.719,28440.525832483,0
+DTF.US,D,20181213,000000,11.719,11.723,11.6943,11.7111,47071.367744217,0
+DTF.US,D,20181214,000000,11.6873,11.6873,11.5772,11.6209,25759.111460309,0
+DTF.US,D,20181217,000000,11.5861,11.6139,11.5037,11.5662,11847.196081793,0
+DTF.US,D,20181218,000000,11.5672,11.6049,11.5305,11.5861,38029.529652703,0
+DTF.US,D,20181219,000000,11.5395,11.6049,11.5216,11.5772,55291.953406823,0
+DTF.US,D,20181220,000000,11.5772,11.6536,11.5305,11.5305,41196.641780379,0
+DTF.US,D,20181221,000000,11.5216,11.5305,11.3132,11.3132,30738.017290039,0
+DTF.US,D,20181224,000000,11.3043,11.4541,11.3043,11.3906,23085.75846167,0
+DTF.US,D,20181226,000000,11.3469,11.4075,11.3043,11.3569,36650.027106477,0
+DTF.US,D,20181227,000000,11.2944,11.4353,11.2944,11.3816,32925.672533177,0
+DTF.US,D,20181228,000000,11.4353,11.4353,11.2745,11.3648,132269.00162356,0
+DTF.US,D,20181231,000000,11.3648,11.3986,11.3569,11.3906,36725.602483371,0
+DTF.US,D,20190102,000000,11.3816,11.6119,11.3816,11.5881,32765.452734162,0
+DTF.US,D,20190103,000000,11.5881,11.6715,11.5881,11.6516,8201.4399004598,0
+DTF.US,D,20190104,000000,11.6069,11.6606,11.5692,11.6159,21492.629516761,0
+DTF.US,D,20190107,000000,11.5981,11.74,11.5981,11.6715,11054.158460259,0
+DTF.US,D,20190108,000000,11.7131,11.7587,11.6963,11.73,25939.484693161,0
+DTF.US,D,20190109,000000,11.73,11.7767,11.7033,11.73,30290.611058831,0
+DTF.US,D,20190110,000000,11.7587,11.8054,11.7587,11.7587,31814.210656999,0
+DTF.US,D,20190111,000000,11.7767,11.8451,11.7767,11.8352,38021.468279169,0
+DTF.US,D,20190114,000000,11.8253,11.8808,11.8253,11.8808,14284.753904524,0
+DTF.US,D,20190115,000000,11.8451,11.8808,11.8451,11.862,12335.916852369,0
+DTF.US,D,20190116,000000,11.9097,11.9097,11.8352,11.8541,28545.323688441,0
+DTF.US,D,20190117,000000,11.871,11.8808,11.871,11.872,4870.0772870036,0
+DTF.US,D,20190118,000000,11.8808,11.8808,11.858,11.862,7337.8652604925,0
+DTF.US,D,20190122,000000,11.8451,11.871,11.8451,11.871,4512.3538363754,0
+DTF.US,D,20190123,000000,11.871,11.871,11.8541,11.8541,11064.235177178,0
+DTF.US,D,20190124,000000,11.862,11.9275,11.862,11.862,45291.819536303,0
+DTF.US,D,20190125,000000,11.862,11.9374,11.862,11.9275,45507.461278371,0
+DTF.US,D,20190128,000000,11.9097,11.9097,11.8451,11.8451,51081.901078021,0
+DTF.US,D,20190129,000000,11.862,11.9275,11.862,11.9275,18947.250822994,0
+DTF.US,D,20190130,000000,11.9553,11.9642,11.9275,11.9642,9016.6462992154,0
+DTF.US,D,20190131,000000,11.9642,12.0128,11.9582,11.9841,45327.08804552,0
+DTF.US,D,20190201,000000,12.1102,12.1102,12.0218,12.0268,20576.655948813,0
+DTF.US,D,20190204,000000,12.0218,12.0308,11.9931,12.0308,10095.862681252,0
+DTF.US,D,20190205,000000,12.0218,12.0308,11.9931,12.0218,2784.1968847488,0
+DTF.US,D,20190206,000000,12.0385,12.0555,12.0128,12.0555,3724.3545733014,0
+DTF.US,D,20190207,000000,12.0465,12.0555,12.0278,12.0308,5932.1632502773,0
+DTF.US,D,20190208,000000,12.0385,12.0822,12.0385,12.0465,6978.1264664805,0
+DTF.US,D,20190211,000000,12.0735,12.0735,11.9741,11.9931,323998.69444338,0
+DTF.US,D,20190212,000000,12.0385,12.0385,12.0028,12.0028,59847.637125951,0
+DTF.US,D,20190213,000000,12.0028,12.0555,12.0028,12.0028,19945.853469678,0
+DTF.US,D,20190214,000000,12.0645,12.1102,12.0405,12.1002,34426.095682432,0
+DTF.US,D,20190215,000000,12.1002,12.1349,12.1002,12.1002,18538.136116078,0
+DTF.US,D,20190219,000000,12.1578,12.1578,12.0822,12.1199,39868.530490441,0
+DTF.US,D,20190220,000000,12.1289,12.1845,12.1289,12.1676,33501.053069257,0
+DTF.US,D,20190221,000000,12.1676,12.1776,12.1289,12.1478,70231.693911088,0
+DTF.US,D,20190222,000000,12.1676,12.1865,12.1676,12.1776,29004.821979954,0
+DTF.US,D,20190225,000000,12.1955,12.1955,12.1102,12.1199,26947.156385072,0
+DTF.US,D,20190226,000000,12.1478,12.1776,12.1199,12.1676,17748.12150962,0
+DTF.US,D,20190227,000000,12.1776,12.1776,12.1578,12.1578,2286.407068945,0
+DTF.US,D,20190228,000000,12.1776,12.1955,12.1578,12.1865,24337.286703024,0
+DTF.US,D,20190301,000000,12.2232,12.2232,12.1865,12.1865,12773.246366657,0
+DTF.US,D,20190304,000000,12.2053,12.2113,12.1955,12.1955,14356.298594649,0
+DTF.US,D,20190305,000000,12.2053,12.2133,12.1865,12.1955,30197.905263174,0
+DTF.US,D,20190306,000000,12.2133,12.2818,12.2103,12.2689,41913.096353327,0
+DTF.US,D,20190307,000000,12.2689,12.3076,12.2689,12.2976,5151.2176890466,0
+DTF.US,D,20190308,000000,12.3166,12.3363,12.3076,12.3076,5726.5982251276,0
+DTF.US,D,20190311,000000,12.3363,12.3363,12.3166,12.3363,2957.5164157574,0
+DTF.US,D,20190312,000000,12.3622,12.3622,12.3473,12.3622,11073.304222405,0
+DTF.US,D,20190313,000000,12.38,12.4078,12.3662,12.4078,4250.3591964787,0
+DTF.US,D,20190314,000000,12.4157,12.4257,12.3553,12.4257,27917.544224381,0
+DTF.US,D,20190315,000000,12.4257,12.4534,12.4157,12.4347,36262.073505092,0
+DTF.US,D,20190318,000000,12.374,12.4257,12.371,12.4078,19858.186032481,0
+DTF.US,D,20190319,000000,12.3622,12.4347,12.3553,12.3622,11073.304222405,0
+DTF.US,D,20190320,000000,12.3622,12.38,12.3363,12.3553,13418.156249481,0
+DTF.US,D,20190321,000000,12.3989,12.4445,12.3622,12.389,51202.821681049,0
+DTF.US,D,20190322,000000,12.4734,12.4734,12.4376,12.4734,6313.0631498195,0
+DTF.US,D,20190325,000000,12.4157,12.4347,12.4078,12.4078,7671.4045905149,0
+DTF.US,D,20190326,000000,12.4078,12.4347,12.3989,12.3989,28397.195949731,0
+DTF.US,D,20190327,000000,12.4734,12.4734,12.4078,12.4445,25022.503453522,0
+DTF.US,D,20190328,000000,12.4534,12.4534,12.38,12.38,15272.272162596,0
+DTF.US,D,20190329,000000,12.4157,12.4157,12.2788,12.2887,40974.954008158,0
+DTF.US,D,20190401,000000,12.2689,12.3264,12.2689,12.3116,3802.9529652703,0
+DTF.US,D,20190402,000000,12.3166,12.3553,12.3166,12.3553,5546.2249922756,0
+DTF.US,D,20190403,000000,12.3622,12.38,12.3076,12.3622,17889.195546488,0
+DTF.US,D,20190404,000000,12.3622,12.3989,12.3622,12.38,42811.93950251,0
+DTF.US,D,20190405,000000,12.38,12.5011,12.38,12.4347,40967.900306314,0
+DTF.US,D,20190408,000000,12.4534,12.4634,12.4347,12.4445,11800.843183964,0
+DTF.US,D,20190409,000000,12.4445,12.4534,12.4257,12.4257,23295.354173588,0
+DTF.US,D,20190410,000000,12.38,12.4734,12.38,12.4078,42710.164661628,0
+DTF.US,D,20190411,000000,12.4157,12.4704,12.389,12.389,6012.7769856301,0
+DTF.US,D,20190412,000000,12.38,12.4257,12.38,12.38,16027.018259837,0
+DTF.US,D,20190415,000000,12.4257,12.4257,12.3632,12.3989,13909.900035133,0
+DTF.US,D,20190416,000000,12.3989,12.4347,12.394,12.4078,31850.486837908,0
+DTF.US,D,20190417,000000,12.4157,12.4634,12.3989,12.4347,20950.502146511,0
+DTF.US,D,20190418,000000,12.4445,12.4911,12.3989,12.3989,25151.485430087,0
+DTF.US,D,20190422,000000,12.3989,12.4694,12.389,12.4157,18835.399265192,0
+DTF.US,D,20190423,000000,12.4347,12.4832,12.3989,12.3989,20941.433101285,0
+DTF.US,D,20190424,000000,12.4634,12.5081,12.4534,12.4634,152135.24902958,0
+DTF.US,D,20190425,000000,12.4634,12.5478,12.4634,12.515,14029.81296647,0
+DTF.US,D,20190426,000000,12.5199,12.5696,12.5199,12.5576,9049.8994650484,0
+DTF.US,D,20190429,000000,12.5944,12.653,12.5616,12.653,36258.042818325,0
+DTF.US,D,20190430,000000,12.653,12.6965,12.6231,12.6965,11505.595378234,0
+DTF.US,D,20190501,000000,12.643,12.7522,12.643,12.7522,13896.800303138,0
+DTF.US,D,20190502,000000,12.7522,12.8276,12.7372,12.8087,24403.79303469,0
+DTF.US,D,20190503,000000,12.8087,12.8623,12.8087,12.8623,36439.423722869,0
+DTF.US,D,20190506,000000,12.8623,12.9011,12.8187,12.9011,9352.2009726216,0
+DTF.US,D,20190507,000000,12.8723,12.8821,12.8544,12.8821,9762.3233512293,0
+DTF.US,D,20190508,000000,12.8723,12.8723,12.7889,12.7889,9906.4204031724,0
+DTF.US,D,20190509,000000,12.8454,12.8544,12.8226,12.8366,18659.056719107,0
+DTF.US,D,20190510,000000,12.8177,12.8177,12.77,12.8087,9479.1676058024,0
+DTF.US,D,20190513,000000,12.8177,12.8395,12.7988,12.8366,20347.914474749,0
+DTF.US,D,20190514,000000,12.8087,12.8821,12.8087,12.8821,11280.884590938,0
+DTF.US,D,20190515,000000,12.8723,12.8723,12.8366,12.8723,42732.33343885,0
+DTF.US,D,20190516,000000,12.8276,12.8276,12.77,12.8276,12233.134339794,0
+DTF.US,D,20190517,000000,12.8276,12.8544,12.8226,12.8366,100566.64252435,0
+DTF.US,D,20190520,000000,12.8366,12.8623,12.7988,12.8454,123823.70517366,0
+DTF.US,D,20190521,000000,12.77,12.8544,12.77,12.8544,13138.023519129,0
+DTF.US,D,20190522,000000,12.8366,12.8604,12.8366,12.8534,7423.5173543049,0
+DTF.US,D,20190523,000000,12.8911,12.9208,12.8801,12.8821,1579.0215412238,0
+DTF.US,D,20190524,000000,12.8821,12.9398,12.8821,12.9398,48756.194813091,0
+DTF.US,D,20190528,000000,12.8821,12.9011,12.8723,12.8821,10554.353301071,0
+DTF.US,D,20190529,000000,12.911,12.9497,12.911,12.9208,10620.859632737,0
+DTF.US,D,20190530,000000,12.8673,12.911,12.8366,12.8821,16779.749013695,0
+DTF.US,D,20190531,000000,12.9011,12.9785,12.9011,12.9308,16708.204323568,0
+DTF.US,D,20190603,000000,12.9011,12.9982,12.9011,12.9595,18720.524692313,0
+DTF.US,D,20190604,000000,12.9785,12.9785,12.9208,12.9398,6793.7225468608,0
+DTF.US,D,20190605,000000,12.9497,12.9785,12.9398,12.9398,21248.772967317,0
+DTF.US,D,20190606,000000,12.9497,12.9785,12.9398,12.9595,13335.527170744,0
+DTF.US,D,20190607,000000,13.026,13.163,13.0032,13.0429,175628.10685477,0
+DTF.US,D,20190610,000000,13.026,13.0806,12.9595,12.9785,45936.729419125,0
+DTF.US,D,20190611,000000,12.9883,13.0529,12.9883,13.0429,6342.2856288849,0
+DTF.US,D,20190612,000000,12.9785,13.0082,12.9785,12.9982,5988.5928650243,0
+DTF.US,D,20190613,000000,12.9883,13.0082,12.9685,12.9982,3466.3906201722,0
+DTF.US,D,20190614,000000,12.9785,13.0082,12.9785,12.9982,2770.0894810621,0
+DTF.US,D,20190617,000000,12.9785,13.0172,12.9785,12.9785,5524.0562150535,0
+DTF.US,D,20190618,000000,12.9982,12.9982,12.9595,12.9595,14985.085730401,0
+DTF.US,D,20190619,000000,12.9595,12.9595,12.9308,12.9308,18146.151827924,0
+DTF.US,D,20190620,000000,12.9685,12.9685,12.8821,12.9208,13559.230286348,0
+DTF.US,D,20190621,000000,12.9546,12.9645,12.9011,12.9348,15260.180102294,0
+DTF.US,D,20190624,000000,12.9208,12.9883,12.911,12.9497,33742.894275316,0
+DTF.US,D,20190625,000000,12.9497,12.9805,12.9497,12.9595,7770.1564163221,0
+DTF.US,D,20190626,000000,12.9487,12.9497,12.8424,12.8911,20620.993503258,0
+DTF.US,D,20190627,000000,12.911,12.9685,12.9011,12.9398,13301.266333219,0
+DTF.US,D,20190628,000000,12.911,12.9874,12.911,12.9685,13414.125562713,0
+DTF.US,D,20190701,000000,12.9398,13.026,12.9159,13.026,18786.023352288,0
+DTF.US,D,20190702,000000,12.9785,13.0429,12.9785,13.0429,11695.037656313,0
+DTF.US,D,20190703,000000,12.9992,13.0429,12.9992,13.0429,4808.6093137971,0
+DTF.US,D,20190705,000000,12.9785,13.034,12.9398,12.9982,3485.5363823185,0
+DTF.US,D,20190708,000000,12.9685,13.0806,12.9497,13.034,37325.167140058,0
+DTF.US,D,20190709,000000,13.0172,13.0489,12.9785,13.026,4216.0983589537,0
+DTF.US,D,20190711,000000,13.0717,13.1055,13.026,13.027,1246.4898828933,0
+DTF.US,D,20190712,000000,13.0916,13.0926,13.0876,13.0876,4675.5966504649,0
+DTF.US,D,20190715,000000,12.9785,13.1263,12.9785,13.1163,18237.84995189,0
+DTF.US,D,20190716,000000,12.9883,13.1541,12.9883,13.0975,8650.8614750519,0
+DTF.US,D,20190717,000000,13.0896,13.1342,13.0648,13.0975,2269.2766501826,0
+DTF.US,D,20190718,000000,13.0896,13.1918,13.0707,13.1918,9163.7663662344,0
+DTF.US,D,20190719,000000,13.1263,13.164,13.1263,13.1541,3127.8129316903,0
+DTF.US,D,20190722,000000,13.1541,13.1541,13.1065,13.1342,9555.7506543876,0
+DTF.US,D,20190723,000000,13.1442,13.1541,13.0806,13.1442,12253.287773632,0
+DTF.US,D,20190724,000000,13.1541,13.1541,13.0975,13.1163,2425.4657624286,0
+DTF.US,D,20190725,000000,13.0975,13.1362,13.0975,13.0975,11769.605361515,0
+DTF.US,D,20190726,000000,13.0975,13.1323,13.0975,13.1065,4017.5870356473,0
+DTF.US,D,20190729,000000,13.1065,13.1362,13.1065,13.1163,9797.5918604461,0
+DTF.US,D,20190730,000000,13.1541,13.1729,13.1065,13.1541,1534.6839867797,0
+DTF.US,D,20190731,000000,13.1541,13.1829,13.1065,13.1442,5856.587873384,0
+DTF.US,D,20190801,000000,13.1541,13.1967,13.1223,13.1342,24979.173570771,0
+DTF.US,D,20190802,000000,13.1442,13.1829,13.1342,13.1729,8614.5852941431,0
+DTF.US,D,20190805,000000,13.164,13.1997,13.164,13.164,14025.782279703,0
+DTF.US,D,20190806,000000,13.164,13.1918,13.1342,13.1729,11982.224088508,0
+DTF.US,D,20190807,000000,13.1918,13.2186,13.1918,13.2096,8183.3018100055,0
+DTF.US,D,20190808,000000,13.2096,13.2335,13.1918,13.2007,16112.670353649,0
+DTF.US,D,20190809,000000,13.1541,13.2483,13.1541,13.2384,31103.802114202,0
+DTF.US,D,20190812,000000,13.287,13.287,13.2483,13.2483,7531.3382253393,0
+DTF.US,D,20190813,000000,13.2186,13.3139,13.2096,13.2286,13013.072229333,0
+DTF.US,D,20190814,000000,13.3536,13.3536,13.2384,13.2583,16955.083888086,0
+DTF.US,D,20190815,000000,13.287,13.3347,13.2683,13.2781,20619.985831565,0
+DTF.US,D,20190816,000000,13.2583,13.301,13.2424,13.2483,8119.8184934151,0
+DTF.US,D,20190819,000000,13.2286,13.297,13.2286,13.297,16588.291392232,0
+DTF.US,D,20190820,000000,13.2583,13.3604,13.2583,13.2683,23941.271728102,0
+DTF.US,D,20190821,000000,13.2683,13.3158,13.2683,13.287,32643.524459442,0
+DTF.US,D,20190822,000000,13.2683,13.301,13.2683,13.301,65645.780041203,0
+DTF.US,D,20190823,000000,13.2683,13.297,13.2286,13.287,18185.451023909,0
+DTF.US,D,20190826,000000,13.2384,13.291,13.2384,13.2683,34504.6940744,0
+DTF.US,D,20190827,000000,13.2781,13.299,13.2722,13.299,1616.3053938245,0
+DTF.US,D,20190828,000000,13.287,13.3187,13.287,13.301,25959.638127,0
+DTF.US,D,20190829,000000,13.2683,13.3447,13.2583,13.287,53775.407510497,0
+DTF.US,D,20190830,000000,13.3158,13.3347,13.284,13.287,6232.4494144666,0
+DTF.US,D,20190903,000000,13.3158,13.3536,13.287,13.297,34903.732064397,0
+DTF.US,D,20190904,000000,13.3247,13.3247,13.297,13.297,1771.4868343787,0
+DTF.US,D,20190905,000000,13.2583,13.2673,13.2296,13.2583,35366.253370984,0
+DTF.US,D,20190906,000000,13.2543,13.2771,13.2533,13.2771,5955.3396991912,0
+DTF.US,D,20190909,000000,13.2286,13.2286,13.2076,13.2236,12265.379833935,0
+DTF.US,D,20190910,000000,13.2096,13.2186,13.1729,13.1729,14659.607773914,0
+DTF.US,D,20190911,000000,13.1541,13.1729,13.1442,13.1541,11433.043016416,0
+DTF.US,D,20190912,000000,13.164,13.1749,13.0469,13.0519,24551.9207734,0
+DTF.US,D,20190913,000000,13.0519,13.0599,12.9001,12.9874,24886.467775114,0
+DTF.US,D,20190916,000000,13.034,13.034,12.8236,12.9198,8577.3014415424,0
+DTF.US,D,20190917,000000,12.9388,13.1729,12.9388,13.1729,285263.79460633,0
+DTF.US,D,20190918,000000,13.1829,13.2593,13.1541,13.2007,34088.525665642,0
+DTF.US,D,20190919,000000,13.0896,13.307,13.0896,13.307,19929.730722606,0
+DTF.US,D,20190920,000000,13.2424,13.307,13.2424,13.307,6717.1394982756,0
+DTF.US,D,20190923,000000,13.307,13.6462,13.307,13.4211,20619.985831565,0
+DTF.US,D,20190924,000000,13.4776,13.4776,13.3457,13.431,10831.463016346,0
+DTF.US,D,20190925,000000,13.3644,13.4111,13.3644,13.4111,12877.036550925,0
+DTF.US,D,20190926,000000,13.4011,13.7039,13.3357,13.7039,15487.913904665,0
+DTF.US,D,20190927,000000,13.6374,13.6839,13.4677,13.6839,2581.6548746747,0
+DTF.US,D,20190930,000000,13.6652,13.6742,13.4498,13.6742,5493.8260642963,0
+DTF.US,D,20191001,000000,13.6185,13.6185,13.5054,13.5144,2425.4657624286,0
+DTF.US,D,20191002,000000,13.5888,13.5888,13.5232,13.5768,3336.4009719158,0
+DTF.US,D,20191003,000000,13.6414,13.6414,13.5501,13.6414,11986.254775275,0
+DTF.US,D,20191004,000000,13.6919,13.6919,13.4865,13.5501,22622.229483391,0
+DTF.US,D,20191007,000000,13.5232,13.5679,13.4955,13.5421,19913.607975536,0
+DTF.US,D,20191008,000000,13.5987,13.6185,13.5074,13.5411,6458.1678734546,0
+DTF.US,D,20191009,000000,13.5232,13.5788,13.4865,13.5501,17417.605194674,0
+DTF.US,D,20191010,000000,13.56,13.5609,13.56,13.5609,590.49561145957,0
+DTF.US,D,20191011,000000,13.4598,13.4955,13.4498,13.4776,5962.3934010346,0
+DTF.US,D,20191015,000000,13.5411,13.5828,13.4498,13.4677,7729.8495486457,0
+DTF.US,D,20191016,000000,13.5501,13.6185,13.4111,13.5699,13980.437053568,0
+DTF.US,D,20191017,000000,13.5411,13.6414,13.5411,13.56,9838.9063998145,0
+DTF.US,D,20191018,000000,13.5411,13.5551,13.5411,13.5501,8514.825796644,0
+DTF.US,D,20191021,000000,13.5501,13.6185,13.5411,13.56,6949.9116591069,0
+DTF.US,D,20191022,000000,13.5411,13.5838,13.4865,13.4865,20098.011895156,0
+DTF.US,D,20191023,000000,13.5332,13.6066,13.5054,13.5144,8202.4475721518,0
+DTF.US,D,20191024,000000,13.5332,13.5649,13.4677,13.5332,13381.880068572,0
+DTF.US,D,20191025,000000,13.4776,13.56,13.431,13.431,11062.219833793,0
+DTF.US,D,20191028,000000,13.4776,13.4776,13.287,13.287,6382.5924965613,0
+DTF.US,D,20191029,000000,13.287,13.3327,13.287,13.3227,1509.492194482,0
+DTF.US,D,20191030,000000,13.3447,13.4011,13.297,13.4011,3100.6057960087,0
+DTF.US,D,20191031,000000,13.4111,13.4398,13.4111,13.4398,2960.5394308331,0
+DTF.US,D,20191101,000000,13.4111,13.4588,13.4111,13.4211,3806.983652038,0
+DTF.US,D,20191104,000000,13.3724,13.4677,13.3724,13.4211,11489.472631164,0
+DTF.US,D,20191105,000000,13.4011,13.4498,13.3961,13.4498,1766.4484759192,0
+DTF.US,D,20191106,000000,13.431,13.6939,13.4111,13.5144,6338.2549421172,0
+DTF.US,D,20191107,000000,13.4588,13.5232,13.4588,13.5054,17286.607874726,0
+DTF.US,D,20191108,000000,13.5788,13.6265,13.5084,13.5084,1103.400502642,0
+DTF.US,D,20191111,000000,13.4627,13.56,13.4627,13.56,6074.2449588367,0
+DTF.US,D,20191112,000000,13.5838,13.5908,13.5054,13.5689,1495.3847907952,0
+DTF.US,D,20191113,000000,13.5411,13.5699,13.4548,13.4677,24304.033537191,0
+DTF.US,D,20191114,000000,13.5144,13.6275,13.5144,13.5649,3158.0430824476,0
+DTF.US,D,20191115,000000,13.5699,13.5788,13.4925,13.5699,9174.8507548454,0
+DTF.US,D,20191118,000000,13.5699,13.6562,13.4935,13.5878,14598.139800708,0
+DTF.US,D,20191119,000000,13.5987,13.6751,13.5332,13.5888,7191.7528651655,0
+DTF.US,D,20191120,000000,13.5282,13.6849,13.4985,13.6849,10239.959733195,0
+DTF.US,D,20191121,000000,13.7139,13.9232,13.7139,13.9232,649169.31106445,0
+DTF.US,D,20191122,000000,13.9033,13.9232,13.8875,13.8954,4357.1723958211,0
+DTF.US,D,20191125,000000,13.8855,13.8934,13.8855,13.8934,1332.1419767058,0
+DTF.US,D,20191126,000000,13.8954,13.9549,13.8706,13.8954,34498.648044248,0
+DTF.US,D,20191127,000000,13.8755,13.9718,13.8755,13.9619,3225.5570858056,0
+DTF.US,D,20191129,000000,13.9232,13.9718,13.8567,13.8567,3002.8616418934,0
+DTF.US,D,20191202,000000,13.8755,13.9679,13.6949,13.8011,5161.2944059657,0
+DTF.US,D,20191203,000000,13.82,13.952,13.6185,13.8378,9261.5105203497,0
+DTF.US,D,20191204,000000,13.8299,13.8478,13.7823,13.8299,10775.033401599,0
+DTF.US,D,20191205,000000,13.8458,13.8458,13.7139,13.7139,5058.5118933909,0
+DTF.US,D,20191206,000000,13.7624,13.8031,13.6472,13.6949,5428.327404322,0
+DTF.US,D,20191209,000000,13.7336,13.8507,13.6285,13.82,876205.80462542,0
+DTF.US,D,20191210,000000,13.7526,13.9976,13.6562,13.81,7474.9086105924,0
+DTF.US,D,20191211,000000,13.9232,14.1892,13.822,13.9232,41973.556654842,0
+DTF.US,D,20191212,000000,13.9232,14.0551,13.6285,13.9807,13832.309314856,0
+DTF.US,D,20191213,000000,13.9887,14.0363,13.8964,14.0363,8282.0536358127,0
+DTF.US,D,20191216,000000,14.0304,14.1236,13.949,13.9976,15980.66536201,0
+DTF.US,D,20191217,000000,13.9033,14.0651,13.8855,13.9887,5462.588241847,0
+DTF.US,D,20191218,000000,14.0463,14.1138,13.9589,14.1038,15795.253770698,0
+DTF.US,D,20191219,000000,14.0551,14.0551,13.9331,14.0164,11893.54897962,0
+DTF.US,D,20191220,000000,14.0066,14.1246,14.0066,14.1246,19285.828511476,0
+DTF.US,D,20191223,000000,14.2567,14.2567,14.199,14.199,7575.6757797834,0
+DTF.US,D,20191224,000000,14.2567,14.2567,14.2279,14.2427,4446.8551764012,0
+DTF.US,D,20191226,000000,14.2567,14.2567,14.1822,14.199,7860.8468685941,0
+DTF.US,D,20191227,000000,13.9887,14.208,13.8855,14.0164,43813.56516427,0
+DTF.US,D,20191230,000000,13.9331,14.1425,13.9331,14.1425,22051.887305771,0
+DTF.US,D,20191231,000000,14.218,14.218,14.0264,14.1038,4184.8605365044,0
+DTF.US,D,20200102,000000,14.0949,14.3708,14.0949,14.2944,16482.485864581,0
+DTF.US,D,20200103,000000,14.2854,14.3013,14.218,14.2567,2057.6655948813,0
+DTF.US,D,20200106,000000,14.2854,14.2854,14.1912,14.199,9929.5968520864,0
+DTF.US,D,20200107,000000,14.194,14.194,14.194,14.194,453.45226135974,0
+DTF.US,D,20200108,000000,14.2477,14.2636,14.208,14.2477,17508.295646945,0
+DTF.US,D,20200109,000000,14.1912,14.3052,14.1912,14.199,23803.220706311,0
+DTF.US,D,20200110,000000,14.1822,14.2754,14.1723,14.199,19250.560002259,0
+DTF.US,D,20200113,000000,14.208,14.2944,14.208,14.2754,15430.476618226,0
+DTF.US,D,20200114,000000,14.3231,14.3708,14.3231,14.3578,2921.2402348486,0
+DTF.US,D,20200115,000000,14.4194,14.5018,14.2487,14.4085,12653.333435321,0
+DTF.US,D,20200116,000000,14.3807,14.4095,14.3807,14.4095,4452.9012065526,0
+DTF.US,D,20200117,000000,14.3896,14.5435,14.2944,14.4769,4314.8501847609,0
+DTF.US,D,20200121,000000,14.4858,14.5335,14.2854,14.3827,4358.180067513,0
+DTF.US,D,20200122,000000,14.5435,14.5435,14.2944,14.3708,17163.671928312,0
+DTF.US,D,20200123,000000,14.3509,14.4194,14.2854,14.4194,29909.711159288,0
+DTF.US,D,20200124,000000,14.3995,14.469,14.3995,14.4362,836.36750428574,0
+DTF.US,D,20200127,000000,14.4372,14.4482,14.3995,14.4194,6642.5717930743,0
+DTF.US,D,20200128,000000,14.3807,14.4571,14.3608,14.4571,8296.1610394994,0
+DTF.US,D,20200129,000000,14.4055,14.4769,14.3995,14.4769,2243.0771861928,0
+DTF.US,D,20200130,000000,14.4769,14.5315,14.468,14.468,8615.592965835,0
+DTF.US,D,20200131,000000,14.5255,14.5335,14.4244,14.5295,8999.515880453,0
+DTF.US,D,20200203,000000,14.5097,14.5335,14.4858,14.5335,4221.1367174132,0
+DTF.US,D,20200204,000000,14.5712,14.5712,14.5136,14.5235,5054.4812066233,0
+DTF.US,D,20200205,000000,14.5712,14.5712,14.4868,14.4868,509.88187610673,0
+DTF.US,D,20200206,000000,14.5255,14.5534,14.4858,14.4858,5749.7746740415,0
+DTF.US,D,20200207,000000,14.5335,14.5732,14.4769,14.4769,6161.9123960329,0
+DTF.US,D,20200210,000000,14.5832,14.5999,14.4769,14.4769,2159.4404357643,0
+DTF.US,D,20200211,000000,14.4769,14.5592,14.4769,14.5058,13111.82405514,0
+DTF.US,D,20200212,000000,14.5058,14.5534,14.4769,14.5058,28091.871427081,0
+DTF.US,D,20200213,000000,14.4858,14.5255,14.4482,14.4769,17049.805027127,0
+DTF.US,D,20200214,000000,14.4769,14.6119,14.4283,14.4283,16323.273737259,0
+DTF.US,D,20200218,000000,14.4482,14.5534,14.4283,14.4283,6269.7332670674,0
+DTF.US,D,20200219,000000,14.4958,14.5087,14.471,14.4849,1280.7507204183,0
+DTF.US,D,20200220,000000,14.4789,14.5534,14.4789,14.5206,4326.9422450639,0
+DTF.US,D,20200221,000000,14.5534,14.6576,14.5435,14.6476,8574.2784264667,0
+DTF.US,D,20200224,000000,14.6576,14.6576,14.4858,14.5206,6456.1525300708,0
+DTF.US,D,20200225,000000,14.5732,14.6179,14.5255,14.5911,39529.952801959,0
+DTF.US,D,20200226,000000,14.5632,14.6109,14.5058,14.5911,5223.7700508642,0
+DTF.US,D,20200227,000000,14.5632,14.6456,14.469,14.5484,16781.764357078,0
+DTF.US,D,20200228,000000,14.6476,14.6476,14.467,14.5632,25375.188545691,0
+DTF.US,D,20200302,000000,14.5365,14.6695,14.5255,14.6695,20525.264692526,0
+DTF.US,D,20200303,000000,14.6446,14.6576,14.6179,14.6446,4686.6810390758,0
+DTF.US,D,20200304,000000,14.6279,14.6616,14.5832,14.6279,7561.5683760967,0
+DTF.US,D,20200305,000000,14.6616,14.6853,14.5712,14.6099,1823.8857623581,0
+DTF.US,D,20200306,000000,14.5862,14.6159,14.5702,14.6159,3335.3933002239,0
+DTF.US,D,20200309,000000,14.6099,14.7945,14.5255,14.7439,30953.659032108,0
+DTF.US,D,20200310,000000,14.861,14.861,14.4571,14.6376,3489.5670690862,0
+DTF.US,D,20200311,000000,14.5206,14.9304,14.2744,14.3331,16274.905496047,0
+DTF.US,D,20200312,000000,14.0144,14.0144,12.8464,12.8464,7925.3378568764,0
+DTF.US,D,20200313,000000,13.6255,14.0383,12.7363,12.9933,36552.282952363,0
+DTF.US,D,20200316,000000,12.4911,13.7316,12.4911,12.9437,4589.9445566525,0
+DTF.US,D,20200317,000000,13.0222,13.3991,12.65,13.0697,33055.662181434,0
+DTF.US,D,20200318,000000,12.0872,12.2322,11.6943,11.9255,24170.013202166,0
+DTF.US,D,20200319,000000,11.6278,12.1449,10.1184,11.8391,92214.051870117,0
+DTF.US,D,20200320,000000,11.3846,12.2609,11.3846,12.0038,23985.609282546,0
+DTF.US,D,20200323,000000,11.9255,11.9255,11.0691,11.6179,19353.342514834,0
+DTF.US,D,20200324,000000,12.1359,12.1359,11.6377,12.0138,9151.6743059314,0
+DTF.US,D,20200325,000000,11.8759,12.7611,11.857,12.6271,38363.068982725,0
+DTF.US,D,20200326,000000,12.5874,13.28,12.5874,13.1829,10394.133502057,0
+DTF.US,D,20200327,000000,12.9536,13.4161,12.9536,13.2306,17984.924357219,0
+DTF.US,D,20200330,000000,13.0966,13.6443,13.0966,13.6443,10133.146533852,0
+DTF.US,D,20200331,000000,13.5461,13.5659,13.3794,13.4061,10946.337589224,0
+DTF.US,D,20200401,000000,13.2206,13.2306,12.905,12.9228,8225.6240210657,0
+DTF.US,D,20200402,000000,12.8464,12.9437,12.8177,12.9368,7964.6370528608,0
+DTF.US,D,20200403,000000,12.8911,12.9953,12.3303,12.9953,9385.4541384547,0
+DTF.US,D,20200406,000000,13.1829,13.1829,12.9735,12.9933,681.18606373152,0
+DTF.US,D,20200407,000000,13.0697,13.1829,13.0697,13.164,3166.1044559829,0
+DTF.US,D,20200408,000000,13.2007,13.2703,13.164,13.2206,4761.2487442773,0
+DTF.US,D,20200409,000000,13.2503,13.6205,13.2503,13.4737,6222.3726975475,0
+DTF.US,D,20200413,000000,13.5808,13.5808,13.309,13.3574,20689.515178307,0
+DTF.US,D,20200414,000000,13.5104,13.7624,13.4061,13.434,4056.8862316318,0
+DTF.US,D,20200415,000000,13.4359,13.4697,13.289,13.4368,8389.8745068471,0
+DTF.US,D,20200416,000000,13.3287,13.4657,13.295,13.4408,2490.9644224028,0
+DTF.US,D,20200417,000000,13.4448,13.4448,13.3864,13.4448,5925.109548434,0
+DTF.US,D,20200420,000000,13.4448,13.4448,13.3574,13.3574,3489.5670690862,0
+DTF.US,D,20200421,000000,13.3187,13.3287,13.2503,13.309,1916.5915580138,0
+DTF.US,D,20200422,000000,13.309,13.3139,13.2603,13.2603,1775.5175211464,0
+DTF.US,D,20200423,000000,13.163,13.2703,13.163,13.2603,6604.2802687817,0
+DTF.US,D,20200424,000000,13.1729,13.2007,12.9625,12.9625,8644.8154449004,0
+DTF.US,D,20200427,000000,12.8743,12.9328,12.654,12.8067,9876.1902524152,0
+DTF.US,D,20200428,000000,12.7214,12.907,12.7214,12.8405,11112.603418389,0
+DTF.US,D,20200429,000000,12.8356,13.1918,12.8356,12.8841,9319.9554784805,0
+DTF.US,D,20200430,000000,12.9526,12.9526,12.8941,12.9526,4873.1003020793,0
+DTF.US,D,20200501,000000,12.914,13.0489,12.8743,12.914,4265.4742718572,0
+DTF.US,D,20200504,000000,12.9526,12.9923,12.9011,12.9923,1300.9041542565,0
+DTF.US,D,20200505,000000,13.0022,13.0409,12.9844,13.031,10024.317991126,0
+DTF.US,D,20200506,000000,12.9625,13.0766,12.9625,13.0489,15554.42023633,0
+DTF.US,D,20200507,000000,12.9923,13.0876,12.9825,13.0579,18224.750219893,0
+DTF.US,D,20200508,000000,12.9923,13.1333,12.9923,13.1333,6912.6278065062,0
+DTF.US,D,20200511,000000,13.1154,13.1729,13.0926,13.1333,7152.453669181,0
+DTF.US,D,20200512,000000,13.1819,13.1918,13.1819,13.1918,4376.3181579674,0
+DTF.US,D,20200513,000000,13.1333,13.1819,13.1154,13.1779,8973.3164164633,0
+DTF.US,D,20200514,000000,13.036,13.1432,13.031,13.1253,5646.9921614667,0
+DTF.US,D,20200515,000000,13.0786,13.1958,13.0786,13.1531,17273.50814273,0
+DTF.US,D,20200518,000000,13.1333,13.2106,13.0389,13.1531,12509.236383377,0
+DTF.US,D,20200519,000000,13.1819,13.2007,12.9815,13.2007,555.22710224271,0
+DTF.US,D,20200520,000000,13.2007,13.4171,13.1432,13.3536,14678.753536061,0
+DTF.US,D,20200521,000000,13.28,13.289,13.163,13.289,8940.0632506302,0
+DTF.US,D,20200522,000000,13.3584,13.4558,13.2007,13.3487,9428.7840212068,0
+DTF.US,D,20200526,000000,13.3487,13.5024,13.3487,13.5024,2524.2175882358,0
+DTF.US,D,20200527,000000,13.4905,13.4905,13.4905,13.4905,405.08402014803,0
+DTF.US,D,20200528,000000,13.4091,13.6761,13.4091,13.6761,30537.490623349,0
+DTF.US,D,20200529,000000,13.823,13.823,13.5114,13.7446,7068.8169187524,0
+DTF.US,D,20200601,000000,13.7059,13.9162,13.7059,13.7247,12663.41015224,0
+DTF.US,D,20200602,000000,13.7743,13.7743,13.7346,13.7346,5192.532228415,0
+DTF.US,D,20200603,000000,13.8031,13.8408,13.7247,13.7446,16983.298695461,0
+DTF.US,D,20200604,000000,13.6761,13.7843,13.6374,13.6462,4256.4052266301,0
+DTF.US,D,20200605,000000,13.7446,13.8031,13.6462,13.6562,7044.6327981466,0
+DTF.US,D,20200608,000000,13.7149,13.8944,13.7149,13.8696,8723.4138368695,0
+DTF.US,D,20200609,000000,13.7693,13.7743,13.6462,13.7247,9376.3850932275,0
+DTF.US,D,20200610,000000,13.7961,13.7961,13.7247,13.7247,6541.8046238832,0
+DTF.US,D,20200611,000000,13.6959,13.7247,13.5114,13.5401,17370.244625154,0
+DTF.US,D,20200612,000000,13.6562,13.6859,13.6462,13.6462,1169.9068343081,0
+DTF.US,D,20200615,000000,13.7059,13.7256,13.6959,13.7256,16211.422179457,0
+DTF.US,D,20200616,000000,13.7158,13.7158,13.7158,13.7158,265.01765497247,0
+DTF.US,D,20200618,000000,13.7158,13.7536,13.7158,13.7356,6618.3876724684,0
+DTF.US,D,20200619,000000,13.7654,13.7654,13.7506,13.7506,826.29078736664,0
+DTF.US,D,20200622,000000,13.7574,13.7942,13.7574,13.7942,3967.2034510518,0
+DTF.US,D,20200623,000000,13.8716,13.8716,13.7654,13.7654,5310.4298163685,0
+DTF.US,D,20200624,000000,13.8607,13.8607,13.7158,13.7703,17342.029817781,0
+DTF.US,D,20200625,000000,13.7654,13.8041,13.7654,13.8041,2770.0894810621,0
+DTF.US,D,20200626,000000,13.8607,13.8607,13.8607,13.8607,470.58268012221,0
+DTF.US,D,20200629,000000,13.7803,13.8487,13.7456,13.7456,3985.3415415062,0
+DTF.US,D,20200630,000000,13.7356,13.826,13.7356,13.7853,4301.7504527661,0
+DTF.US,D,20200701,000000,13.7554,13.8607,13.6959,13.8607,6150.8280074219,0
+DTF.US,D,20200706,000000,13.7942,13.824,13.7416,13.7753,1643.512529506,0
+DTF.US,D,20200707,000000,13.7753,13.8607,13.7158,13.8607,3637.6948077971,0
+DTF.US,D,20200708,000000,13.8706,13.9232,13.8607,13.8954,5382.9821781861,0
+DTF.US,D,20200709,000000,13.9152,13.9152,13.8755,13.8755,7662.3355452877,0
+DTF.US,D,20200710,000000,13.8418,13.938,13.8418,13.938,9651.4794651191,0
+DTF.US,D,20200713,000000,13.9282,13.9579,13.9282,13.9579,2274.3150086421,0
+DTF.US,D,20200714,000000,13.8805,13.8984,13.8706,13.8984,1566.9294809208,0
+DTF.US,D,20200715,000000,13.8418,13.9579,13.814,13.8418,8808.05825899,0
+DTF.US,D,20200716,000000,13.8805,13.8805,13.8805,13.8805,151.15075378658,0
+DTF.US,D,20200717,000000,13.8984,13.9133,13.8984,13.9133,280.13273035112,0
+DTF.US,D,20200720,000000,13.8904,13.9956,13.8904,13.9579,11829.057991339,0
+DTF.US,D,20200721,000000,13.9579,13.9579,13.8984,13.8984,5412.2046572515,0
+DTF.US,D,20200722,000000,13.9579,13.9857,13.8984,13.9857,5038.3584595527,0
+DTF.US,D,20200723,000000,13.9946,13.9946,13.8984,13.9728,1267.6509884234,0
+DTF.US,D,20200724,000000,13.9777,13.9777,13.9083,13.9579,3038.1301511103,0
+DTF.US,D,20200727,000000,13.9083,13.954,13.9083,13.954,2048.5965496541,0
+DTF.US,D,20200728,000000,13.938,13.952,13.9083,13.9083,7961.6140377851,0
+DTF.US,D,20200729,000000,13.9777,13.9777,13.9747,13.9777,890.78177564891,0
+DTF.US,D,20200730,000000,13.9083,13.9679,13.9083,13.9679,6442.0451263841,0
+DTF.US,D,20200731,000000,13.9777,13.9857,13.948,13.9679,3897.6741043099,0
+DTF.US,D,20200803,000000,13.9182,14.0641,13.9182,14.0244,6060.1375551499,0
+DTF.US,D,20200804,000000,14.0244,14.0839,13.9083,14.0144,32409.744626918,0
+DTF.US,D,20200805,000000,13.9946,14.0443,13.9946,14.0294,4924.4915583668,0
+DTF.US,D,20200806,000000,14.0046,14.0939,14.0026,14.0939,9524.5128319383,0
+DTF.US,D,20200807,000000,14.0492,14.0939,14.0492,14.0939,4455.9242216284,0
+DTF.US,D,20200810,000000,14.1822,14.1822,14.0144,14.1236,10486.839297713,0
+DTF.US,D,20200811,000000,14.1236,14.1435,14.0741,14.0998,5204.6242887179,0
+DTF.US,D,20200812,000000,14.0839,14.1197,14.0839,14.0939,9595.0498503721,0
+DTF.US,D,20200813,000000,14.1187,14.1187,14.0541,14.0741,3645.7561813323,0
+DTF.US,D,20200814,000000,14.0939,14.1336,14.0641,14.1108,18230.796250045,0
+DTF.US,D,20200817,000000,14.0839,14.1236,14.0641,14.0839,2164.4787942239,0
+DTF.US,D,20200818,000000,14.0641,14.1495,14.0641,14.0741,9768.3693813807,0
+DTF.US,D,20200819,000000,14.0839,14.0839,14.0244,14.0244,1036.8941709759,0
+DTF.US,D,20200820,000000,13.9946,14.0344,13.9946,14.0344,8509.7874381844,0
+DTF.US,D,20200821,000000,14.0144,14.075,14.0046,14.0344,1991.1592632152,0
+DTF.US,D,20200824,000000,14.0541,14.0541,13.9857,13.9857,7801.3942387713,0
+DTF.US,D,20200825,000000,13.9679,13.9777,13.7833,13.9777,10489.862312789,0
+DTF.US,D,20200826,000000,13.9579,13.9579,13.823,13.8696,3821.0910557247,0
+DTF.US,D,20200827,000000,13.8795,13.9182,13.8795,13.8895,6333.2165836577,0
+DTF.US,D,20200828,000000,13.8795,13.9777,13.8795,13.9679,2581.6548746747,0
+DTF.US,D,20200831,000000,13.9282,14.0046,13.9282,13.9946,3064.3296151,0
+DTF.US,D,20200901,000000,13.9679,13.9777,13.9629,13.9679,1608.2440202892,0
+DTF.US,D,20200902,000000,13.9777,13.9877,13.9777,13.9857,2236.0234843495,0
+DTF.US,D,20200903,000000,14.0046,14.0344,13.938,14.0344,17195.917422454,0
+DTF.US,D,20200904,000000,13.938,13.9966,13.938,13.9966,10076.716919105,0
+DTF.US,D,20200908,000000,13.9679,13.9777,13.9679,13.9777,3675.9863320897,0
+DTF.US,D,20200909,000000,13.9857,14.0541,13.9857,14.0541,8934.0172204788,0
+DTF.US,D,20200910,000000,14.0641,14.0641,14.0046,14.0344,2751.9513906077,0
+DTF.US,D,20200911,000000,14.0344,14.0344,13.9857,14.0046,4227.1827475646,0
+DTF.US,D,20200914,000000,14.0144,14.0344,14.0144,14.0344,1195.0986266059,0
+DTF.US,D,20200915,000000,14.0353,14.0353,14.0144,14.0144,843.42120612911,0
+DTF.US,D,20200916,000000,14.0344,14.0443,14.0244,14.0244,2914.1865330053,0
+DTF.US,D,20200917,000000,14.0144,14.0443,14.0144,14.0443,1736.2183251618,0
+DTF.US,D,20200918,000000,13.9946,14.0046,13.9857,13.9946,6359.4160476474,0
+DTF.US,D,20200921,000000,13.9728,14.0443,13.9629,14.0443,7218.960000847,0
+DTF.US,D,20200922,000000,13.9709,14.1733,13.9709,14.1733,35310.831427929,0
+DTF.US,D,20200923,000000,14.0988,14.1633,14.0541,14.1633,2993.7925966662,0
+DTF.US,D,20200924,000000,14.1336,14.1336,14.0541,14.0839,3361.5927642135,0
+DTF.US,D,20200925,000000,14.0541,14.1028,14.0541,14.0741,2406.3200002823,0
+DTF.US,D,20200928,000000,14.1068,14.1535,14.1068,14.1535,2164.4787942239,0
+DTF.US,D,20200929,000000,14.1435,14.1435,14.1435,14.1435,413.14539368331,0
+DTF.US,D,20200930,000000,14.211,14.211,14.0741,14.1138,2826.519095809,0
+DTF.US,D,20201001,000000,14.0939,14.0939,14.0541,14.0741,2257.1845898796,0
+DTF.US,D,20201002,000000,14.0482,14.1286,14.0482,14.1286,12500.16733815,0
+DTF.US,D,20201005,000000,14.1733,14.1733,14.0741,14.1038,6950.9193307988,0
+DTF.US,D,20201006,000000,14.0988,14.1633,14.0939,14.1038,11040.051056571,0
+DTF.US,D,20201007,000000,14.1138,14.1236,14.1138,14.1236,3445.2295146421,0
+DTF.US,D,20201008,000000,14.0939,14.1286,14.0741,14.0741,4967.821441119,0
+DTF.US,D,20201009,000000,14.1485,14.2209,14.1485,14.2209,376.86921277454,0
+DTF.US,D,20201012,000000,14.1435,14.1573,14.1038,14.1515,1543.7530320069,0
+DTF.US,D,20201013,000000,14.1236,14.201,14.1236,14.1236,1469.1853268056,0
+DTF.US,D,20201014,000000,14.211,14.211,14.0541,14.0651,3013.9460305044,0
+DTF.US,D,20201016,000000,14.1197,14.1435,14.0641,14.1435,23543.241409798,0
+DTF.US,D,20201019,000000,14.0939,14.1633,14.0939,14.1236,3256.7949082548,0
+DTF.US,D,20201020,000000,14.1138,14.1832,14.0741,14.0839,835.35983259383,0
+DTF.US,D,20201021,000000,14.0741,14.0889,14.0741,14.0889,6350.3470024202,0
+DTF.US,D,20201022,000000,13.938,14.1832,13.8795,13.9282,11944.940235908,0
+DTF.US,D,20201023,000000,14.0144,14.0641,13.9619,14.0144,84923.547179144,0
+DTF.US,D,20201026,000000,13.9361,13.9361,13.9361,13.9361,479.65172534941,0
+DTF.US,D,20201027,000000,14.0433,14.0433,13.8795,13.8795,1216.259732136,0
+DTF.US,D,20201028,000000,13.8795,13.9857,13.8795,13.9857,3861.3979234012,0
+DTF.US,D,20201029,000000,14.0046,14.0046,14.0046,14.0046,389.96894476938,0
+DTF.US,D,20201030,000000,14.0641,14.0641,13.8805,13.8895,2563.5167842204,0
+DTF.US,D,20201102,000000,13.9083,14.1733,13.8795,13.8895,3401.89963189,0
+DTF.US,D,20201103,000000,13.8795,13.9777,13.8765,13.9083,16826.101911522,0
+DTF.US,D,20201104,000000,13.9083,14.1147,13.9083,14.0046,13193.445462185,0
+DTF.US,D,20201105,000000,14.0046,14.1336,14.0046,14.1088,7273.3742722102,0
+DTF.US,D,20201106,000000,14.0115,14.1733,14.0115,14.1088,1998.2129650586,0
+DTF.US,D,20201109,000000,14.1138,14.1435,14.1138,14.1435,2369.0361476817,0
+DTF.US,D,20201110,000000,14.1226,14.1226,14.1028,14.1028,1809.7783586713,0
+DTF.US,D,20201111,000000,14.1633,14.2467,14.1633,14.1733,8290.1150093479,0
+DTF.US,D,20201113,000000,14.1435,14.1435,14.1236,14.1435,2102.0031493254,0
+DTF.US,D,20201116,000000,14.1435,14.1733,14.1336,14.1733,20286.446501543,0
+DTF.US,D,20201117,000000,14.1782,14.211,14.1435,14.1435,2393.2202682875,0
+DTF.US,D,20201118,000000,14.1435,14.1832,14.0839,14.1365,9470.0985605752,0
+DTF.US,D,20201120,000000,14.1435,14.1633,14.1435,14.1435,40991.076755229,0
+DTF.US,D,20201123,000000,14.1633,14.1842,14.1336,14.1633,7394.2948752395,0
+DTF.US,D,20201124,000000,14.3588,14.5455,14.3588,14.5355,48314.834612035,0
+DTF.US,D,20201125,000000,14.4561,14.6416,14.4561,14.6416,12318.786433607,0
+DTF.US,D,20201127,000000,14.5832,14.8004,14.5832,14.6963,2159.4404357643,0
+DTF.US,D,20201130,000000,14.8788,14.8788,14.7112,14.7459,5735.6672703547,0
+DTF.US,D,20201201,000000,14.6616,14.7112,14.6219,14.6219,1855.1235848073,0
+DTF.US,D,20201202,000000,14.6219,14.6416,14.6219,14.6416,2852.7185597987,0
+DTF.US,D,20201203,000000,14.6219,14.6317,14.4085,14.5882,6887.4360142084,0
+DTF.US,D,20201204,000000,14.6685,14.6773,14.5455,14.5652,4018.5947073392,0
+DTF.US,D,20201207,000000,14.5652,14.6129,14.5355,14.5355,9898.3590296372,0
+DTF.US,D,20201208,000000,14.5355,14.5782,14.5355,14.5355,23366.898863713,0
+DTF.US,D,20201209,000000,14.5355,14.5355,14.5156,14.5156,3521.8125632273,0
+DTF.US,D,20201210,000000,14.5058,14.5553,14.5058,14.5305,2774.1201678297,0
+DTF.US,D,20201211,000000,14.5355,14.6029,14.5355,14.6029,11001.759532279,0
+DTF.US,D,20201214,000000,14.5255,14.5682,14.4958,14.5345,7522.2691801122,0
+DTF.US,D,20201215,000000,14.5156,14.5455,14.4858,14.4958,14305.915010054,0
+DTF.US,D,20201216,000000,14.466,14.4858,14.4372,14.466,10342.74224577,0
+DTF.US,D,20201217,000000,14.4372,14.4561,14.3489,14.4085,12034.623016487,0
+DTF.US,D,20201218,000000,14.3985,14.4621,14.3738,14.4561,7371.1184263255,0
+DTF.US,D,20201221,000000,14.3291,14.4273,14.3291,14.3985,4055.8785599399,0
+DTF.US,D,20201222,000000,14.3886,14.4858,14.3688,14.4858,16467.370789202,0
+DTF.US,D,20201223,000000,14.4372,14.466,14.3489,14.3787,142458.57777216,0
+DTF.US,D,20201224,000000,14.4561,14.4561,14.3985,14.4085,7738.9185938728,0
+DTF.US,D,20201228,000000,14.3688,14.466,14.3688,14.466,19053.056350644,0
+DTF.US,D,20201229,000000,14.4472,14.5652,14.4472,14.5652,8115.7878066475,0
+DTF.US,D,20201230,000000,14.5206,14.6129,14.5058,14.5455,21689.125496682,0
+DTF.US,D,20201231,000000,14.5553,14.6317,14.5553,14.6029,35854.974141561,0
+DTF.US,D,20210104,000000,14.5652,14.7013,14.5553,14.5553,17745.098494544,0
+DTF.US,D,20210105,000000,14.5553,14.6029,14.5553,14.6029,3027.0457624992,0
+DTF.US,D,20210106,000000,14.5553,14.5931,14.2597,14.3787,16191.268745618,0
+DTF.US,D,20210107,000000,14.3191,14.3191,14.2308,14.2794,5396.0819101809,0
+DTF.US,D,20210108,000000,14.2407,14.2934,14.202,14.2308,18103.829616864,0
+DTF.US,D,20210111,000000,14.202,14.2209,14.202,14.211,2568.5551426799,0
+DTF.US,D,20210112,000000,14.1733,14.2884,14.1138,14.2417,8580.3244566182,0
+DTF.US,D,20210113,000000,14.1336,14.2209,14.1336,14.2209,45979.051630186,0
+DTF.US,D,20210114,000000,14.1932,14.1932,14.1336,14.1535,8253.8388284392,0
+DTF.US,D,20210115,000000,14.1336,14.1792,14.1138,14.1138,8551.1019775528,0
+DTF.US,D,20210119,000000,14.0641,14.1236,14.0541,14.0541,26365.729818839,0
+DTF.US,D,20210120,000000,14.0541,14.1535,14.0541,14.1286,11481.411257629,0
+DTF.US,D,20210121,000000,14.1236,14.1932,13.9669,13.9946,30866.999266603,0
+DTF.US,D,20210122,000000,14.0244,14.0988,14.0244,14.0641,84511.409457152,0
+DTF.US,D,20210125,000000,14.1336,14.1336,14.0741,14.0839,20672.384759545,0
+DTF.US,D,20210126,000000,14.0641,14.1633,14.0641,14.1138,25378.211560767,0
+DTF.US,D,20210127,000000,14.211,14.211,14.0541,14.1236,21695.171526834,0
+DTF.US,D,20210128,000000,14.0939,14.1733,14.0641,14.1633,16690.066233114,0
+DTF.US,D,20210129,000000,14.1633,14.2199,14.1435,14.1633,10145.238594155,0
+DTF.US,D,20210201,000000,14.2597,14.2597,14.1336,14.1336,12221.042279491,0
+DTF.US,D,20210202,000000,14.1336,14.1782,14.1336,14.1435,11147.871927606,0
+DTF.US,D,20210203,000000,14.1336,14.202,14.1336,14.1336,12541.481877518,0
+DTF.US,D,20210204,000000,14.1435,14.1932,14.1138,14.1435,18042.361643658,0
+DTF.US,D,20210205,000000,14.198,14.2338,14.1633,14.1633,19109.485965391,0
+DTF.US,D,20210208,000000,14.1435,14.2894,14.1435,14.2794,32196.118228233,0
+DTF.US,D,20210209,000000,14.2994,14.3688,14.2894,14.3688,20635.100906943,0
+DTF.US,D,20210210,000000,14.3787,14.4283,14.3688,14.3886,18007.093134442,0
+DTF.US,D,20210211,000000,14.4472,14.4472,14.3886,14.3886,772.88418769538,0
+DTF.US,D,20210212,000000,14.3886,14.4085,14.3588,14.3588,12326.847807141,0
+DTF.US,D,20210216,000000,14.2597,14.3221,14.2597,14.3092,17933.533100932,0
+DTF.US,D,20210217,000000,14.3092,14.3688,14.3092,14.3092,13794.017790563,0
+DTF.US,D,20210218,000000,14.3092,14.3092,14.2507,14.2507,29624.540070479,0
+DTF.US,D,20210219,000000,14.2507,14.2507,14.1326,14.1326,24034.98519545,0
+DTF.US,D,20210222,000000,14.1326,14.1326,14.0631,14.0929,14796.651124015,0
+DTF.US,D,20210223,000000,14.0334,14.0522,13.9659,13.9757,47849.290290372,0
+DTF.US,D,20210224,000000,13.9559,14.0036,13.8875,14.0036,27458.045932871,0
+DTF.US,D,20210225,000000,13.9063,13.9262,13.8676,13.8676,4533.5149419054,0
+DTF.US,D,20210226,000000,13.8775,14.0056,13.8775,14.0036,2812.4116921223,0
+DTF.US,D,20210301,000000,13.9162,14.1525,13.9162,14.0731,7740.9339372567,0
+DTF.US,D,20210302,000000,14.0036,14.1187,14.0036,14.0929,2452.6728981102,0
+DTF.US,D,20210303,000000,14.0433,14.0731,14.0115,14.0433,5216.7163490209,0
+DTF.US,D,20210304,000000,14.1128,14.1525,13.9579,14.0134,5639.9384596232,0
+DTF.US,D,20210305,000000,13.946,13.9986,13.8964,13.9937,2573.5935011395,0
+DTF.US,D,20210308,000000,13.9937,14.0134,13.9937,14.0134,327.49329987093,0
+DTF.US,D,20210309,000000,14.0532,14.0532,14.0134,14.0532,1260.5972865801,0
+DTF.US,D,20210310,000000,14.083,14.1525,14.083,14.1525,1476.2390286489,0
+DTF.US,D,20210311,000000,14.1326,14.1872,14.1326,14.1872,4736.0569519795,0
+DTF.US,D,20210312,000000,13.9559,14.1028,13.9559,14.0234,13547.138226046,0
+DTF.US,D,20210315,000000,14.0334,14.0929,14.0234,14.0929,8893.7103528024,0
+DTF.US,D,20210316,000000,14.1922,14.1922,14.076,14.1226,3521.8125632273,0
+DTF.US,D,20210317,000000,14.0631,14.1028,14.0234,14.1028,3854.3442215577,0
+DTF.US,D,20210318,000000,14.0929,14.0929,14.0889,14.0889,2751.9513906077,0
+DTF.US,D,20210319,000000,14.1128,14.1128,13.9757,14.0344,2197.7319600569,0
+DTF.US,D,20210322,000000,14.0334,14.0512,14.0134,14.0512,4372.2874711998,0
+DTF.US,D,20210323,000000,13.9659,14.0482,13.9659,14.0482,1423.8401006695,0
+DTF.US,D,20210324,000000,14.083,14.083,14.0036,14.0284,1935.7373201601,0
+DTF.US,D,20210325,000000,14.0134,14.0334,13.9757,14.0334,4945.6526638969,0
+DTF.US,D,20210326,000000,14.0134,14.083,14.0105,14.0532,1056.0399331222,0
+DTF.US,D,20210329,000000,14.0532,14.0929,14.0532,14.0532,5146.1793305871,0
+DTF.US,D,20210330,000000,14.0036,14.0929,14.0036,14.0929,62467.583524918,0
+DTF.US,D,20210331,000000,14.0929,14.1028,14.0284,14.1028,1570.9601676886,0
+DTF.US,D,20210401,000000,14.1425,14.211,14.0631,14.1525,14474.196182603,0
+DTF.US,D,20210405,000000,14.1326,14.211,14.1326,14.211,7202.8372537765,0
+DTF.US,D,20210406,000000,14.2308,14.2507,14.211,14.211,3459.3369183289,0
+DTF.US,D,20210407,000000,14.1128,14.2457,14.1128,14.2457,3113.7055280035,0
+DTF.US,D,20210408,000000,14.1128,14.2994,14.1128,14.2597,6030.9150760845,0
+DTF.US,D,20210409,000000,14.2507,14.2964,14.2507,14.2964,1717.0725630155,0
+DTF.US,D,20210412,000000,14.2894,14.3688,14.2597,14.3191,9728.0625137043,0
+DTF.US,D,20210413,000000,14.3489,14.4472,14.2695,14.4472,13169.26134158,0
+DTF.US,D,20210414,000000,14.4085,14.4858,14.3489,14.4858,121074.77679813,0
+DTF.US,D,20210415,000000,14.4958,14.5058,14.466,14.466,1317.0269013271,0
+DTF.US,D,20210416,000000,14.5455,14.5455,14.4472,14.4472,2723.7365832342,0
+DTF.US,D,20210419,000000,14.4085,14.466,14.4085,14.466,2345.8596987678,0
+DTF.US,D,20210420,000000,14.4472,14.4472,14.3985,14.4283,3936.9733002944,0
+DTF.US,D,20210421,000000,14.4085,14.4412,14.3985,14.4085,5274.1536354598,0
+DTF.US,D,20210422,000000,14.5058,14.5058,14.4085,14.4085,2446.6268679588,0
+DTF.US,D,20210423,000000,14.4085,14.5255,14.1525,14.4283,3284.0020439365,0
+DTF.US,D,20210426,000000,14.4372,14.4858,14.4372,14.4561,2058.6732665732,0
+DTF.US,D,20210427,000000,14.4551,14.4958,14.4472,14.4809,4530.4919268297,0
+DTF.US,D,20210428,000000,14.5058,14.5156,14.4571,14.4789,7748.995310792,0
+DTF.US,D,20210429,000000,14.466,14.4958,14.4561,14.4759,5984.5621782566,0
+DTF.US,D,20210430,000000,14.5156,14.5156,14.4511,14.4511,1355.3184256197,0
+DTF.US,D,20210503,000000,14.4561,14.4958,14.4472,14.4958,1334.1573200895,0
+DTF.US,D,20210504,000000,14.4759,14.4759,14.4472,14.4472,2563.5167842204,0
+DTF.US,D,20210505,000000,14.5225,14.5225,14.466,14.4908,1414.7710554424,0
+DTF.US,D,20210506,000000,14.4858,14.4858,14.4858,14.4858,127.97430487264,0
+DTF.US,D,20210507,000000,14.5455,14.594,14.5455,14.594,3820.0833840329,0
+DTF.US,D,20210510,000000,14.5742,14.6923,14.5652,14.6923,2291.4454274045,0
+DTF.US,D,20210511,000000,14.6139,14.6773,14.6139,14.6229,2659.2455949519,0
+DTF.US,D,20210512,000000,14.5255,14.5255,14.5255,14.5255,255.94860974527,0
+DTF.US,D,20210513,000000,14.466,14.466,14.4184,14.4372,11969.124356513,0
+DTF.US,D,20210514,000000,14.4759,14.4779,14.4472,14.4472,593.5186265353,0
+DTF.US,D,20210517,000000,14.4829,14.4829,14.2597,14.4234,7557.537689329,0
+DTF.US,D,20210518,000000,14.4422,14.4422,14.4085,14.4085,940.15768855253,0
+DTF.US,D,20210519,000000,14.3787,14.3985,14.21,14.3985,9908.4357465563,0
+DTF.US,D,20210520,000000,14.4283,14.4858,14.4253,14.4858,7033.5484095355,0
+DTF.US,D,20210521,000000,14.466,14.5355,14.4561,14.466,4060.9169183994,0
+DTF.US,D,20210524,000000,14.4561,14.5355,14.4561,14.5058,3498.6361143134,0
+DTF.US,D,20210525,000000,14.4958,14.5504,14.4858,14.5455,10516.061776778,0
+DTF.US,D,20210526,000000,14.5742,14.5742,14.5652,14.5652,799.08365168505,0
+DTF.US,D,20210527,000000,14.6239,14.6239,14.6239,14.6239,291.21711896214,0
+DTF.US,D,20210528,000000,14.6139,14.6139,14.5058,14.5652,1601.1903184458,0
+DTF.US,D,20210601,000000,14.6039,14.6536,14.4858,14.6239,4580.8755114253,0
+DTF.US,D,20210602,000000,14.6039,14.6733,14.6039,14.6436,10309.489079937,0
+DTF.US,D,20210603,000000,14.6336,14.6436,14.6019,14.6436,5691.3297159106,0
+DTF.US,D,20210604,000000,14.6239,14.6239,14.6239,14.6239,104.7978559587,0
+DTF.US,D,20210607,000000,14.6139,14.713,14.6139,14.6833,3760.6307542101,0
+DTF.US,D,20210608,000000,14.6833,14.6833,14.6556,14.6636,3752.5693806749,0
+DTF.US,D,20210609,000000,14.6536,14.733,14.6536,14.733,9977.9650932981,0
+DTF.US,D,20210610,000000,14.7033,14.7926,14.7013,14.7926,5695.3604026784,0
+DTF.US,D,20210611,000000,14.8124,14.8124,14.7935,14.7974,8079.5116257386,0
+DTF.US,D,20210614,000000,14.7439,14.7896,14.7429,14.7826,5280.1996656112,0
+DTF.US,D,20210615,000000,14.7826,14.7826,14.7529,14.7627,2117.1182247041,0
+DTF.US,D,20210616,000000,14.7826,14.7836,14.7429,14.7489,15196.696785703,0
+DTF.US,D,20210617,000000,14.7429,14.8024,14.7429,14.7926,4628.2360809451,0
+DTF.US,D,20210618,000000,14.7577,14.8024,14.7529,14.7954,3174.1658295182,0
+DTF.US,D,20210621,000000,14.8024,14.8024,14.7777,14.7926,1121.5385930965,0
+DTF.US,D,20210622,000000,14.8024,14.8024,14.7727,14.8024,3778.7688446645,0
+DTF.US,D,20210623,000000,14.7727,14.8024,14.713,14.723,9859.0598336526,0
+DTF.US,D,20210624,000000,14.7429,14.7429,14.7033,14.713,4885.1923623823,0
+DTF.US,D,20210625,000000,14.7826,14.7826,14.6733,14.6833,15356.916584716,0
+DTF.US,D,20210628,000000,14.6933,14.7826,14.6833,14.7033,1462.1316249621,0
+DTF.US,D,20210629,000000,14.7033,14.7826,14.7033,14.7429,2296.4837858641,0
+DTF.US,D,20210630,000000,14.7627,14.8124,14.5652,14.7826,5586.531859952,0
+DTF.US,D,20210701,000000,14.7826,14.8024,14.7627,14.8024,6056.1068683823,0
+DTF.US,D,20210702,000000,14.7826,14.8808,14.7826,14.8124,6406.7766171672,0
+DTF.US,D,20210706,000000,14.8223,14.852,14.6853,14.7926,7787.2868350846,0
+DTF.US,D,20210707,000000,14.8124,14.8471,14.733,14.8024,3225.5570858056,0
+DTF.US,D,20210708,000000,14.872,14.872,14.8124,14.8451,1936.744991852,0
+DTF.US,D,20210709,000000,14.8739,14.8808,14.6933,14.7826,8255.854171823,0
+DTF.US,D,20210712,000000,14.7429,14.8223,14.7429,14.8124,21890.659835065,0
+DTF.US,D,20210713,000000,14.8323,14.872,14.7033,14.8421,9760.3080078454,0
+DTF.US,D,20210714,000000,14.7826,14.7926,14.733,14.7926,5821.3193641671,0
+DTF.US,D,20210715,000000,14.7727,14.7876,14.7627,14.7627,672.11701850432,0
+DTF.US,D,20210716,000000,14.7677,14.7677,14.7429,14.7429,5639.9384596232,0
+DTF.US,D,20210719,000000,14.7033,14.7033,14.6436,14.6536,10767.979699755,0
+DTF.US,D,20210720,000000,14.6536,14.7033,14.5156,14.5156,6468.2445903737,0
+DTF.US,D,20210721,000000,14.6139,14.717,14.4958,14.4958,8066.4118937438,0
+DTF.US,D,20210722,000000,14.5652,14.6239,14.5058,14.5455,3769.6997994373,0
+DTF.US,D,20210723,000000,14.5742,14.5742,14.5355,14.5355,2449.6498830345,0
+DTF.US,D,20210726,000000,14.5742,14.6476,14.5335,14.5842,1246.4898828933,0
+DTF.US,D,20210727,000000,14.594,14.594,14.594,14.594,648.94056959039,0
+DTF.US,D,20210728,000000,14.6436,14.6733,14.5553,14.6636,6350.3470024202,0
+DTF.US,D,20210729,000000,14.6733,14.733,14.6436,14.6436,7753.0259975597,0
+DTF.US,D,20210730,000000,14.6833,14.733,14.466,14.6436,32654.608848053,0
+DTF.US,D,20210802,000000,14.6336,14.7429,14.6336,14.7429,6996.2645569349,0
+DTF.US,D,20210803,000000,14.7429,14.7926,14.7429,14.7926,8200.4322287679,0
+DTF.US,D,20210804,000000,14.7826,14.7876,14.7429,14.7727,1594.1366166025,0
+DTF.US,D,20210805,000000,14.7033,14.7826,14.7033,14.7826,12079.968242623,0
+DTF.US,D,20210806,000000,14.7429,14.7429,14.6733,14.6733,5945.2629822721,0
+DTF.US,D,20210809,000000,14.6636,14.7529,14.6636,14.723,2814.4270355061,0
+DTF.US,D,20210810,000000,14.723,14.7627,14.6536,14.723,1750.3257288486,0
+DTF.US,D,20210811,000000,14.7627,14.8223,14.7627,14.7627,2279.3533671017,0
+DTF.US,D,20210812,000000,14.7627,14.7926,14.7529,14.7529,7861.854540286,0
+DTF.US,D,20210813,000000,14.7926,14.7926,14.718,14.7727,5324.5372200552,0
+DTF.US,D,20210816,000000,14.8024,14.8421,14.7727,14.8323,17339.006802705,0
+DTF.US,D,20210817,000000,14.7529,14.7926,14.7529,14.7926,606.61835853014,0
+DTF.US,D,20210818,000000,14.8024,14.8024,14.7529,14.7727,3504.6821444648,0
+DTF.US,D,20210819,000000,14.7826,14.8223,14.713,14.8223,12214.99624934,0
+DTF.US,D,20210820,000000,14.7826,14.8273,14.7826,14.8124,3076.4216754029,0
+DTF.US,D,20210823,000000,14.7926,14.8024,14.7529,14.7737,10318.558125164,0
+DTF.US,D,20210824,000000,14.8124,14.8124,14.7826,14.7826,27759.339768751,0
+DTF.US,D,20210825,000000,14.8024,14.8044,14.8024,14.8044,55642.623155608,0
+DTF.US,D,20210826,000000,14.7727,14.7727,14.7627,14.7627,1311.9885428675,0
+DTF.US,D,20210827,000000,14.7826,14.862,14.7529,14.852,3309.1938362342,0
+DTF.US,D,20210830,000000,14.8024,14.8173,14.7627,14.7727,4971.8521278866,0
+DTF.US,D,20210831,000000,14.7627,14.852,14.7627,14.7627,5169.3557795011,0
+DTF.US,D,20210901,000000,14.7727,14.8421,14.7627,14.7627,2861.7876050259,0
+DTF.US,D,20210902,000000,14.852,14.852,14.8024,14.852,1977.0518595285,0
+DTF.US,D,20210903,000000,14.8124,14.8124,14.7627,14.8024,3635.6794644132,0
+DTF.US,D,20210907,000000,14.8223,14.8223,14.7627,14.7926,1334.1573200895,0
+DTF.US,D,20210908,000000,14.8808,14.8808,14.8421,14.8421,1590.1059298349,0
+DTF.US,D,20210909,000000,14.7926,14.8223,14.723,14.723,8333.4448921001,0
+DTF.US,D,20210910,000000,14.733,14.7429,14.6436,14.6436,4647.3818430914,0
+DTF.US,D,20210913,000000,14.713,14.713,14.6676,14.6676,1798.6939700603,0
+DTF.US,D,20210914,000000,14.7122,14.713,14.5245,14.5245,12832.698996481,0
+DTF.US,D,20210915,000000,14.594,14.6733,14.594,14.594,3642.7331662566,0
+DTF.US,D,20210916,000000,14.5642,14.6636,14.5642,14.5891,3801.9452935784,0
+DTF.US,D,20210917,000000,14.5543,14.6536,14.5543,14.6536,2533.2866334631,0
+DTF.US,D,20210920,000000,14.5842,14.6139,14.5842,14.6139,1092.316114031,0
+DTF.US,D,20210921,000000,14.594,14.594,14.4948,14.5245,5550.2556790432,0
+DTF.US,D,20210922,000000,14.5146,14.5742,14.5048,14.5345,7899.1383928867,0
+DTF.US,D,20210923,000000,14.5543,14.5543,14.4551,14.4551,3825.1217424924,0
+DTF.US,D,20210924,000000,14.4462,14.4551,14.4462,14.4462,7306.6274380433,0
+DTF.US,D,20210927,000000,14.4362,14.4362,14.3876,14.4263,3222.5340707298,0
+DTF.US,D,20210928,000000,14.3777,14.3777,14.2685,14.2685,2773.1124961377,0
+DTF.US,D,20210929,000000,14.2784,14.3668,14.2784,14.2784,4369.2644561241,0
+DTF.US,D,20210930,000000,14.3381,14.3777,14.2387,14.2784,6239.50311631,0
+DTF.US,D,20211001,000000,14.2487,14.2784,14.2289,14.2387,2845.6648579553,0
+DTF.US,D,20211004,000000,14.2387,14.2665,14.1792,14.199,4785.4328648831,0
+DTF.US,D,20211005,000000,14.2189,14.2587,14.194,14.2487,18781.992665521,0
+DTF.US,D,20211006,000000,14.2387,14.2387,14.2289,14.2289,11749.451927676,0
+DTF.US,D,20211007,000000,14.2387,14.2784,14.199,14.2289,4336.0112902911,0
+DTF.US,D,20211008,000000,14.199,14.209,14.1892,14.1892,2349.8903855354,0
+DTF.US,D,20211011,000000,14.1544,14.1892,14.1495,14.1792,2738.8516586129,0
+DTF.US,D,20211012,000000,14.1792,14.195,14.1792,14.1792,3258.8102516387,0
+DTF.US,D,20211013,000000,14.1892,14.2685,14.1743,14.2685,4694.7424126112,0
+DTF.US,D,20211014,000000,14.1832,14.2884,14.1832,14.2437,9535.5972205494,0
+DTF.US,D,20211015,000000,14.2784,14.2784,14.1593,14.1593,7443.6707881431,0
+DTF.US,D,20211018,000000,14.209,14.2577,14.1593,14.1593,3230.5954442652,0
+DTF.US,D,20211019,000000,14.1405,14.2427,14.1395,14.1792,12066.868510629,0
+DTF.US,D,20211020,000000,14.1593,14.1792,14.1395,14.1693,4404.5329653409,0
+DTF.US,D,20211021,000000,14.199,14.199,14.1296,14.1475,13449.39407193,0
+DTF.US,D,20211022,000000,14.1792,14.1792,14.0998,14.0998,2453.6805698021,0
+DTF.US,D,20211025,000000,14.1068,14.1068,14.0899,14.0899,1602.1979901377,0
+DTF.US,D,20211026,000000,14.08,14.0899,14.0502,14.0899,7791.3175218523,0
+DTF.US,D,20211027,000000,14.0899,14.0899,14.0304,14.0304,5455.5345400037,0
+DTF.US,D,20211028,000000,13.9331,14.0681,13.9331,14.0601,4225.1674041809,0
+DTF.US,D,20211029,000000,14.0403,14.0899,14.0403,14.0899,27093.268780399,0
+DTF.US,D,20211101,000000,14.0899,14.1693,14.0304,14.1495,13565.2763165,0
+DTF.US,D,20211102,000000,14.1098,14.1792,14.0502,14.1792,11793.789482121,0
+DTF.US,D,20211103,000000,14.1792,14.1792,14.1296,14.1495,2279.3533671017,0
+DTF.US,D,20211104,000000,14.1098,14.1792,14.1098,14.1792,12359.093301283,0
+DTF.US,D,20211105,000000,14.2189,14.2984,14.194,14.2984,8876.5799340399,0
+DTF.US,D,20211108,000000,14.1932,14.3082,14.1892,14.3082,4720.9418766008,0
+DTF.US,D,20211109,000000,14.2784,14.3578,14.2784,14.3281,2395.2356116713,0
+DTF.US,D,20211110,000000,14.2884,14.2884,14.1792,14.199,9412.6612741363,0
+DTF.US,D,20211111,000000,14.1395,14.2884,14.1395,14.2189,4537.5456286732,0
+DTF.US,D,20211112,000000,14.2884,14.3181,14.1792,14.199,31647.944827834,0
+DTF.US,D,20211115,000000,14.1792,14.214,14.1693,14.1693,9428.7840212068,0
+DTF.US,D,20211116,000000,14.1693,14.1693,14.1693,14.1693,1100.3774875663,0
+DTF.US,D,20211117,000000,14.1395,14.1852,14.1395,14.1852,777.92254615493,0
+DTF.US,D,20211118,000000,14.1593,14.199,14.1495,14.1693,8549.0866341689,0
+DTF.US,D,20211119,000000,14.1693,14.1693,14.1395,14.1495,3249.7412064115,0
+DTF.US,D,20211122,000000,14.1495,14.1593,14.1495,14.1593,805.12968183651,0
+DTF.US,D,20211123,000000,14.1395,14.1425,14.0899,14.1296,10153.29996769,0
+DTF.US,D,20211124,000000,14.1296,14.209,14.1296,14.1495,5031.3047577093,0
+DTF.US,D,20211126,000000,14.0998,14.1693,14.0998,14.1593,875.66670027026,0
+DTF.US,D,20211129,000000,14.1495,14.2387,14.1395,14.2387,7573.6604363996,0
+DTF.US,D,20211130,000000,14.2387,14.3082,14.2387,14.2685,3278.9636854769,0
+DTF.US,D,20211201,000000,14.4075,14.4075,14.2387,14.2487,8342.5139373273,0
+DTF.US,D,20211202,000000,14.3578,14.3578,14.199,14.2289,4448.870519785,0
+DTF.US,D,20211203,000000,14.209,14.209,14.1098,14.1593,10797.202178821,0
+DTF.US,D,20211206,000000,14.2685,14.2685,14.1395,14.1593,3002.8616418934,0
+DTF.US,D,20211207,000000,14.1792,14.1892,14.1792,14.1892,1209.2060302926,0
+DTF.US,D,20211208,000000,14.2636,14.2884,14.0601,14.1038,12592.873133806,0
+DTF.US,D,20211209,000000,14.0502,14.1892,14.0502,14.1792,4809.616985489,0
+DTF.US,D,20211210,000000,14.2587,14.2587,14.1197,14.1892,6650.6331666095,0
+DTF.US,D,20211213,000000,14.1593,14.218,14.1593,14.199,15897.02861158,0
+DTF.US,D,20211214,000000,14.1593,14.1892,14.1593,14.1792,34798.934208438,0
+DTF.US,D,20211215,000000,14.1593,14.1842,14.1206,14.1593,45364.371898121,0
+DTF.US,D,20211216,000000,14.1495,14.209,14.1495,14.209,6841.0831163806,0
+DTF.US,D,20211217,000000,14.1395,14.209,14.1395,14.1593,9230.2726979005,0
+DTF.US,D,20211220,000000,14.1296,14.1892,14.1296,14.1693,14916.564055352,0
+DTF.US,D,20211221,000000,14.1593,14.2784,14.1593,14.2289,42737.37179731,0
+DTF.US,D,20211222,000000,14.1892,14.2984,14.1693,14.2984,56427.599403606,0
+DTF.US,D,20211223,000000,14.1395,14.2587,14.1395,14.2587,17322.884055633,0
+DTF.US,D,20211227,000000,14.1593,14.2784,14.1593,14.1693,56920.350860951,0
+DTF.US,D,20211228,000000,14.1892,14.2587,14.1703,14.2387,66060.940778271,0
+DTF.US,D,20211229,000000,14.1792,14.2487,14.0601,14.0899,41484.835884265,0
+DTF.US,D,20211230,000000,13.9907,14.1693,13.9907,14.1395,24072.269048051,0
+DTF.US,D,20211231,000000,14.199,14.199,14.0512,14.1495,7002.3105870863,0
+DTF.US,D,20220103,000000,14.1098,14.1505,14.0899,14.1197,12336.924524061,0
+DTF.US,D,20220104,000000,14.1593,14.1593,14.0571,14.0701,11194.224825435,0
+DTF.US,D,20220105,000000,14.0403,14.075,14.0304,14.0304,12103.144691537,0
+DTF.US,D,20220106,000000,13.9629,13.9718,13.9619,13.9709,11569.078694824,0
+DTF.US,D,20220107,000000,14.0006,14.0006,13.8825,13.9123,11141.825897455,0
+DTF.US,D,20220110,000000,13.9817,13.9817,13.8726,13.8825,6561.9580577213,0
+DTF.US,D,20220111,000000,13.9123,14.0105,13.8924,13.9321,43737.989787377,0
+DTF.US,D,20220112,000000,13.8924,14.0502,13.8924,14.0403,34726.381846621,0
+DTF.US,D,20220113,000000,14.3975,14.3975,14.0016,14.0105,5274.1536354598,0
+DTF.US,D,20220114,000000,13.9023,14.1395,13.8627,13.8924,5374.9208046508,0
+DTF.US,D,20220118,000000,13.813,14.0601,13.4468,13.5948,42444.139334963,0
+DTF.US,D,20220119,000000,13.5948,13.9222,13.5948,13.6542,14071.127505839,0
+DTF.US,D,20220120,000000,13.813,13.813,13.2186,13.5163,16698.127606649,0
+DTF.US,D,20220121,000000,13.5451,13.5551,13.3477,13.3574,5048.4351764718,0
+DTF.US,D,20220124,000000,13.159,13.3674,13.159,13.288,25400.380337989,0
+DTF.US,D,20220125,000000,13.3724,13.5848,13.3287,13.5848,36821.331294103,0
+DTF.US,D,20220126,000000,13.5551,13.6443,13.5551,13.6443,12528.382145524,0
+DTF.US,D,20220127,000000,13.6443,14.199,13.56,13.8527,3369.6541377489,0
+DTF.US,D,20220128,000000,13.818,13.818,13.7286,13.8031,2338.8059969243,0
+DTF.US,D,20220131,000000,13.8527,13.8527,13.5461,13.557,5852.5571866164,0
+DTF.US,D,20220201,000000,13.5551,13.7833,13.5551,13.5639,2076.8113570276,0
+DTF.US,D,20220202,000000,13.5748,13.6345,13.5262,13.5361,9158.7280077749,0
+DTF.US,D,20220203,000000,13.4766,13.4766,13.4368,13.4766,5673.1916254563,0
+DTF.US,D,20220204,000000,13.4071,13.4667,13.308,13.4667,23996.693671158,0
+DTF.US,D,20220207,000000,13.8627,13.8627,13.4965,13.5163,3474.4519937075,0
+DTF.US,D,20220208,000000,13.4965,13.7039,13.4965,13.6245,4419.6480407196,0
+DTF.US,D,20220209,000000,13.5551,13.6245,13.5163,13.6245,4789.4635516508,0
+DTF.US,D,20220210,000000,13.7139,13.7139,13.4021,13.5361,2493.9874374786,0
+DTF.US,D,20220211,000000,13.8527,13.8527,13.2781,13.3187,9121.4441551742,0
+DTF.US,D,20220214,000000,13.308,13.3297,13.1707,13.2086,4893.2537359175,0
+DTF.US,D,20220215,000000,13.2384,13.2384,13.0102,13.0995,55225.447075157,0
+DTF.US,D,20220216,000000,13.0995,13.0995,13.0002,13.0896,22877.170421444,0
+DTF.US,D,20220217,000000,13.0995,13.1889,13.0995,13.169,16584.260705463,0
+DTF.US,D,20220218,000000,13.159,13.2031,13.1094,13.1392,7872.9389288969,0
+DTF.US,D,20220222,000000,13.1392,13.1666,13.0588,13.1491,6671.7942721397,0
+DTF.US,D,20220223,000000,13.1491,13.159,13.0826,13.1491,4116.3388614546,0
+DTF.US,D,20220224,000000,13.1193,13.2701,13.0995,13.2483,6521.651190045,0
+DTF.US,D,20220225,000000,13.2483,13.3774,13.2483,13.3377,1422.8324289777,0
+DTF.US,D,20220228,000000,13.3874,13.4865,13.3177,13.4865,9464.0525304237,0
+DTF.US,D,20220301,000000,13.3774,13.6056,13.3774,13.4965,19488.37052155,0
+DTF.US,D,20220302,000000,13.4667,13.556,13.3971,13.4221,8201.4399004598,0
+DTF.US,D,20220303,000000,13.4171,13.4865,13.4171,13.4171,223762.56823396,0
+DTF.US,D,20220304,000000,13.3377,13.3874,13.3377,13.3874,343.61604694149,0
+DTF.US,D,20220307,000000,13.1987,13.2186,12.9805,13.1889,11873.395545781,0
+DTF.US,D,20220308,000000,13.1889,13.1889,13.0499,13.1889,3572.1961478228,0
+DTF.US,D,20220309,000000,13.2781,13.2809,13.0444,13.0796,1592.1212732186,0
+DTF.US,D,20220310,000000,13.0995,13.0995,12.9308,13.0796,9864.0981921122,0
+DTF.US,D,20220314,000000,13.0499,13.0499,12.8927,12.9879,1922.6375881653,0
+DTF.US,D,20220315,000000,12.9783,12.9805,12.8316,12.9805,6035.9534345441,0
+DTF.US,D,20220316,000000,12.9302,12.9805,12.7422,12.8316,99905.60989447,0
+DTF.US,D,20220317,000000,12.8415,12.9207,12.7422,12.8811,47568.149888328,0
+DTF.US,D,20220318,000000,12.8713,12.8713,12.8339,12.8613,2193.7012732892,0
+DTF.US,D,20220321,000000,12.9011,12.9011,12.7919,12.9011,12078.960570932,0
+DTF.US,D,20220322,000000,12.8266,12.8811,12.7819,12.8266,3485.5363823185,0
+DTF.US,D,20220323,000000,12.7522,12.8613,12.7522,12.8613,1276.7200336506,0
+DTF.US,D,20220324,000000,12.8613,12.8613,12.7522,12.7944,2650.1765497247,0
+DTF.US,D,20220325,000000,12.7522,12.7522,12.7025,12.7025,2237.0311560413,0
+DTF.US,D,20220328,000000,12.6628,12.9011,12.3503,12.6927,38568.634007876,0
+DTF.US,D,20220329,000000,12.6827,12.881,12.514,12.5636,56389.307879313,0
+DTF.US,D,20220330,000000,12.653,12.6927,12.6033,12.6827,3816.0526972651,0
+DTF.US,D,20220331,000000,12.8216,12.9011,12.643,12.8911,2803.3426468951,0
+DTF.US,D,20220401,000000,12.8018,12.9011,12.772,12.8911,61782.366774419,0
+DTF.US,D,20220404,000000,12.8713,12.8911,12.7494,12.8911,5110.9108213702,0
+DTF.US,D,20220405,000000,12.8911,12.9011,12.7998,12.8216,12781.307740194,0
+DTF.US,D,20220406,000000,12.7125,12.8216,12.7125,12.7919,5468.6342719985,0
+DTF.US,D,20220407,000000,12.9011,12.9011,12.7522,12.8095,10160.353669533,0
+DTF.US,D,20220408,000000,12.7422,12.8316,12.5636,12.7819,39835.277324608,0
+DTF.US,D,20220411,000000,12.5835,12.7902,12.5835,12.7323,30325.879568047,0
+DTF.US,D,20220412,000000,12.7323,12.772,12.5041,12.5239,62654.002787922,0
+DTF.US,D,20220413,000000,12.5735,12.5735,12.4148,12.4644,81256.629892281,0
+DTF.US,D,20220414,000000,12.4544,12.6429,12.4247,12.4247,7383.2104866285,0
+DTF.US,D,20220418,000000,12.1965,12.8811,12.1369,12.6132,23857.634977674,0
+DTF.US,D,20220419,000000,12.385,12.6033,12.1072,12.5954,29209.379333411,0
+DTF.US,D,20220420,000000,12.4445,12.4941,12.3453,12.4744,15978.650018625,0
+DTF.US,D,20220421,000000,12.4347,12.4347,12.3351,12.3652,6788.6841884013,0
+DTF.US,D,20220422,000000,12.3453,12.3652,12.3353,12.3652,16157.007908094,0
+DTF.US,D,20220425,000000,12.3353,12.3453,12.1568,12.3056,24218.381443379,0
+DTF.US,D,20220426,000000,12.246,12.246,12.2063,12.2063,5995.6465668677,0
+DTF.US,D,20220427,000000,12.3056,12.3056,12.1469,12.1865,3259.8179233306,0
+DTF.US,D,20220428,000000,12.1568,12.1568,12.1269,12.1568,10912.0767517,0
+DTF.US,D,20220429,000000,12.1965,12.1965,12.0972,12.1121,5503.9027812154,0
+DTF.US,D,20220502,000000,12.0774,12.1469,11.8391,12.0278,44436.306269871,0
+DTF.US,D,20220503,000000,11.9881,12.2362,11.9582,12.0009,42751.479200996,0
+DTF.US,D,20220504,000000,11.9582,11.9582,11.9185,11.9185,15844.629683602,0
+DTF.US,D,20220505,000000,11.8888,11.9582,11.8391,11.8788,19835.009583567,0
+DTF.US,D,20220506,000000,11.7994,12.2956,11.7994,11.9681,11973.155043281,0
+DTF.US,D,20220509,000000,11.9484,11.9881,11.7896,11.9484,5114.9415081379,0
+DTF.US,D,20220510,000000,11.9781,12.3651,11.9087,11.9582,3928.9119267592,0
+DTF.US,D,20220511,000000,11.9881,11.9881,11.9582,11.9582,2868.8413068692,0
+DTF.US,D,20220512,000000,11.9681,11.9781,11.9582,11.9781,3173.1581578263,0
+DTF.US,D,20220513,000000,12.0179,12.0577,11.9781,11.9781,40436.868175882,0
+DTF.US,D,20220516,000000,11.8985,11.9681,11.8985,11.9383,4041.7770000552,0
+DTF.US,D,20220517,000000,11.8786,11.9582,11.8488,11.8687,9345.0387389985,0
+DTF.US,D,20220518,000000,11.8587,11.8587,11.6896,11.7682,12936.50086812,0
+DTF.US,D,20220519,000000,11.6796,11.8885,11.6796,11.8289,69741.510468746,0
+DTF.US,D,20220520,000000,11.978,11.978,11.809,11.809,116561.18987326,0
+DTF.US,D,20220523,000000,11.8488,11.8587,11.8255,11.8289,72374.043162888,0
+DTF.US,D,20220524,000000,11.8886,11.8886,11.8587,11.8687,11168.411899431,0
+DTF.US,D,20220525,000000,11.8786,12.0377,11.8786,12.0279,8468.5330080738,0
+DTF.US,D,20220526,000000,12.0279,12.1984,12.0279,12.1671,52444.594622701,0
+DTF.US,D,20220527,000000,12.2169,12.2368,12.1771,12.187,18510.152563048,0
+DTF.US,D,20220531,000000,12.0975,12.2069,12.0079,12.1124,13820.042768903,0
+DTF.US,D,20220601,000000,12.2133,12.2133,12.0477,12.1373,14255.280132998,0
+DTF.US,D,20220602,000000,12.1174,12.3462,12.1174,12.3263,33473.07035037,0
+DTF.US,D,20220603,000000,12.3164,12.401,12.1473,12.3662,33904.287045974,0
+DTF.US,D,20220606,000000,12.3562,12.4358,12.3561,12.4158,15814.294340181,0
+DTF.US,D,20220607,000000,12.4258,12.4258,12.3462,12.4258,6811.0124228734,0
+DTF.US,D,20220608,000000,12.386,12.4258,12.386,12.396,8313.7372711903,0
+DTF.US,D,20220609,000000,12.3662,12.3662,12.2467,12.2467,5574.6568620507,0
+DTF.US,D,20220610,000000,12.1036,12.187,12.0975,12.1473,3975.4359699622,0
+DTF.US,D,20220613,000000,12.0875,12.0875,11.9283,11.9483,11959.478424933,0
+DTF.US,D,20220614,000000,11.8438,11.9257,11.7294,11.7891,16977.272701052,0
+DTF.US,D,20220615,000000,11.7891,12.2963,11.7194,11.7394,4266.9344355221,0
+DTF.US,D,20220616,000000,11.6299,11.6299,11.4012,11.5006,16779.254777896,0
+DTF.US,D,20220617,000000,11.5702,11.6598,11.5205,11.5205,9615.4286949833,0
+DTF.US,D,20220621,000000,11.5603,11.5802,11.4707,11.4807,4731.3216461725,0
+DTF.US,D,20220622,000000,11.5802,11.62,11.5503,11.5603,10331.107686288,0
+DTF.US,D,20220623,000000,11.7194,11.7194,11.6896,11.7094,1058.4409801189,0
+DTF.US,D,20220624,000000,11.7194,11.7493,11.7194,11.7308,616.16744616608,0
+DTF.US,D,20220627,000000,11.7692,11.8886,11.7593,11.809,6499.4106148612,0
+DTF.US,D,20220628,000000,11.8189,11.8547,11.8189,11.8289,5562.5948565793,0
+DTF.US,D,20220629,000000,11.8289,11.9483,11.62,11.7194,38743.161574266,0
+DTF.US,D,20220630,000000,11.7493,11.809,11.6398,11.7792,23625.448050061,0
+DTF.US,D,20220701,000000,11.799,11.9085,11.799,11.8687,7170.8622527713,0
+DTF.US,D,20220705,000000,11.8786,11.9283,11.8388,11.9283,5084.1353062121,0
+DTF.US,D,20220706,000000,11.9827,11.9827,11.9383,11.9383,7248.2601212131,0
+DTF.US,D,20220707,000000,11.9881,12.1075,11.9483,12.0477,18502.111226067,0
+DTF.US,D,20220708,000000,12.1373,12.197,12.0822,12.1273,4196.5727369387,0
+DTF.US,D,20220711,000000,12.1671,12.2666,12.1671,12.2666,1044.3686404022,0
+DTF.US,D,20220712,000000,12.2169,12.2268,12.2169,12.2181,883.54190078301,0
+DTF.US,D,20220713,000000,12.197,12.2368,12.197,12.2368,1731.9029522743,0
+DTF.US,D,20220714,000000,12.2567,12.2666,12.1671,12.1671,31859.777118565,0
+DTF.US,D,20220715,000000,12.2865,12.2865,12.1677,12.2766,3086.8682335661,0
+DTF.US,D,20220718,000000,12.2567,12.2567,12.1477,12.2068,1979.1740644389,0
+DTF.US,D,20220719,000000,12.2268,12.2318,12.197,12.1974,2495.8299654656,0
+DTF.US,D,20220720,000000,12.2218,12.2466,12.197,12.2069,12183.630693277,0
+DTF.US,D,20220721,000000,12.1771,12.1771,12.1771,12.1771,430.21152848138,0
+DTF.US,D,20220722,000000,12.2169,12.2169,12.0179,12.1572,7502.567403236,0
+DTF.US,D,20220725,000000,12.0975,12.1572,12.0477,12.0776,2158.0938122652,0
+DTF.US,D,20220726,000000,12.2169,12.2169,12.0577,12.0577,11709.191811401,0
+DTF.US,D,20220727,000000,12.0577,12.1621,12.0577,12.1307,32600.585287936,0
+DTF.US,D,20220728,000000,12.2031,12.2119,12.197,12.2069,2138.9956369354,0
+DTF.US,D,20220729,000000,12.2467,12.3361,12.2169,12.2666,11134.236217262,0
+DTF.US,D,20220801,000000,12.2567,12.376,12.2567,12.3662,14738.765518978,0
+DTF.US,D,20220802,000000,12.3662,12.386,12.3462,12.3462,10111.981253558,0
+DTF.US,D,20220803,000000,12.4358,12.4358,12.2169,12.3064,33877.147533663,0
+DTF.US,D,20220804,000000,12.2766,12.3412,12.2766,12.3064,1999.2774068913,0
+DTF.US,D,20220805,000000,12.2666,12.3362,12.2069,12.2069,9976.2836920039,0
+DTF.US,D,20220808,000000,12.3263,12.3263,12.197,12.2069,27635.059702193,0
+DTF.US,D,20220809,000000,12.2254,12.2467,12.2254,12.2467,5870.175996101,0
+DTF.US,D,20220810,000000,12.2766,12.3362,12.2766,12.2964,6847.1984392877,0
+DTF.US,D,20220811,000000,12.2964,12.3662,12.2964,12.3462,7928.7582632268,0
+DTF.US,D,20220812,000000,12.416,12.416,12.347,12.3861,18210.710766834,0
+DTF.US,D,20220815,000000,12.3562,12.4067,12.3163,12.3163,3072.3868613832,0
+DTF.US,D,20220816,000000,12.2864,12.2864,12.2864,12.2864,4086.1541971725,0
+DTF.US,D,20220817,000000,12.2565,12.4858,12.1966,12.2365,15936.502737586,0
+DTF.US,D,20220818,000000,12.2166,12.2166,12.1866,12.1966,5960.2700731272,0
+DTF.US,D,20220819,000000,12.1567,12.1567,12.067,12.1268,7879.5091242654,0
+DTF.US,D,20220822,000000,12.0641,12.0641,11.9922,11.9972,3738.2043796464,0
+DTF.US,D,20220823,000000,12.0371,12.057,11.9972,11.9972,8107.1304746355,0
+DTF.US,D,20220824,000000,12.067,12.067,12.0121,12.0468,16329.575730296,0
+DTF.US,D,20220825,000000,12.0171,12.0171,12.0171,12.0171,131.3585766453,0
+DTF.US,D,20220826,000000,11.9672,11.9772,11.9394,11.9473,7800.2928833877,0
+DTF.US,D,20220829,000000,11.9772,11.9772,11.7778,11.7877,8886.2572994706,0
+DTF.US,D,20220830,000000,11.8065,11.8177,11.7578,11.7977,16033.768248537,0
+DTF.US,D,20220831,000000,11.7877,11.8105,11.7678,11.7678,3603.8375913222,0
+DTF.US,D,20220901,000000,11.7678,11.7678,11.4287,11.5484,54868.77828591,0
+DTF.US,D,20220902,000000,11.6381,11.6381,11.5434,11.6082,23407.897810747,0
+DTF.US,D,20220906,000000,11.5085,11.5983,11.4674,11.5683,35454.782847515,0
+DTF.US,D,20220907,000000,11.5783,11.6581,11.5584,11.6581,13434.673357967,0
+DTF.US,D,20220908,000000,11.658,11.7079,11.6182,11.6581,15909.428832476,0
+DTF.US,D,20220909,000000,11.7279,11.7279,11.698,11.698,3018.239051163,0
+DTF.US,D,20220912,000000,11.7129,11.8177,11.6282,11.7179,7321.9872264426,0
+DTF.US,D,20220913,000000,11.6481,11.8177,11.6182,11.6581,8230.4671534704,0
+DTF.US,D,20220914,000000,11.6581,11.6581,11.4487,11.5185,20286.376825275,0
+DTF.US,D,20220915,000000,11.5484,11.5583,11.3888,11.4268,5419.7947081515,0
+DTF.US,D,20220916,000000,11.4586,11.4586,11.319,11.4586,28300.252737865,0
+DTF.US,D,20220919,000000,11.3539,11.4586,11.319,11.4088,9846.879562266,0
+DTF.US,D,20220920,000000,11.319,11.4187,11.319,11.4187,3637.9306570164,0
+DTF.US,D,20220921,000000,11.4686,11.4686,11.4187,11.4187,10754.356752068,0
+DTF.US,D,20220922,000000,11.4187,11.4339,11.339,11.339,13249.166971102,0
+DTF.US,D,20220923,000000,11.4686,11.4686,11.1794,11.1794,3417.3284672304,0
+DTF.US,D,20220926,000000,11.2891,11.4576,11.1196,11.1701,9196.1031023973,0
+DTF.US,D,20220927,000000,11.2692,11.4487,11.2093,11.2093,4081.140511041,0
+DTF.US,D,20220928,000000,11.2791,11.3888,11.1993,11.2193,5113.95985413,0
+DTF.US,D,20220929,000000,11.2492,11.2492,10.9999,11.0099,3214.7755475178,0
+DTF.US,D,20220930,000000,11.1196,11.1993,11.0697,11.0698,12760.833941894,0
+DTF.US,D,20221003,000000,11.0996,11.2891,10.96,11.1894,13949.077555059,0
+DTF.US,D,20221004,000000,11.2492,11.334,11.2492,11.2991,17578.986314265,0
+DTF.US,D,20221005,000000,11.1694,11.3289,10.9799,11.3272,10405.404197315,0
+DTF.US,D,20221006,000000,11.2193,11.5544,11.2193,11.4329,12812.976277661,0
+DTF.US,D,20221007,000000,11.4287,11.698,11.309,11.3789,10806.499087835,0
+DTF.US,D,20221010,000000,11.2791,11.6181,11.2791,11.5584,2151.8740876398,0
+DTF.US,D,20221011,000000,11.4786,11.5114,11.309,11.319,8014.8786498159,0
+DTF.US,D,20221012,000000,11.4187,11.6182,11.2992,11.4686,5842.9498176501,0
+DTF.US,D,20221013,000000,11.4985,11.4985,11.2093,11.3639,24788.666971362,0
+DTF.US,D,20221014,000000,11.3988,11.3988,11.2293,11.3689,1386.7855839729,0
+DTF.US,D,20221017,000000,11.2791,11.4088,11.2492,11.3789,6550.8822994179,0
+DTF.US,D,20221018,000000,11.309,11.4387,11.2193,11.339,12079.975365236,0
+DTF.US,D,20221019,000000,11.3193,11.4287,11.2592,11.314,5066.8312044939,0
+DTF.US,D,20221020,000000,11.1794,11.1794,11.1495,11.1495,803.1925182663,0
+DTF.US,D,20221021,000000,11.2791,11.2791,11.0494,11.0996,4251.605839512,0
+DTF.US,D,20221024,000000,11.0398,11.0686,10.8603,10.8603,7024.1742702315,0
+DTF.US,D,20221025,000000,10.9301,11.1395,10.5013,10.6708,33920.594891276,0
+DTF.US,D,20221026,000000,10.6508,10.7604,10.6209,10.6907,26127.321168473,0
+DTF.US,D,20221027,000000,10.7506,10.7905,10.5728,10.7905,5044.7709855153,0
+DTF.US,D,20221028,000000,10.7605,10.8104,10.5611,10.8104,27575.27372325,0
+DTF.US,D,20221031,000000,10.8603,10.8701,10.7609,10.7609,895.4443430859,0
+DTF.US,D,20221101,000000,10.8702,10.8702,10.7406,10.8353,9706.496350584,0
+DTF.US,D,20221102,000000,10.7406,10.8403,10.7007,10.7406,23060.950730447,0
+DTF.US,D,20221103,000000,10.7107,10.7107,10.581,10.6808,18990.840328896,0
+DTF.US,D,20221104,000000,10.6808,10.8054,10.6808,10.7406,2776.5793796247,0
+DTF.US,D,20221107,000000,10.8204,10.8204,10.7107,10.7471,6050.5164234942,0
+DTF.US,D,20221108,000000,10.7949,10.8701,10.6209,10.6209,49130.113139795,0
+DTF.US,D,20221109,000000,10.6909,10.7007,10.6209,10.6209,4718.8813869678,0
+DTF.US,D,20221110,000000,10.8702,10.8702,10.8413,10.8413,4239.5729927964,0
+DTF.US,D,20221111,000000,10.8802,10.96,10.8802,10.96,3957.8038322061,0
+DTF.US,D,20221114,000000,10.84,10.95,10.81,10.91,20111,0
+DTF.US,D,20221115,000000,10.98,10.98,10.91,10.95,22568,0
+DTF.US,D,20221116,000000,10.89,11.04,10.89,11.02,16534,0
+DTF.US,D,20221117,000000,10.95,11.04,10.81,10.94,17221,0
+DTF.US,D,20221118,000000,10.95,11.01,10.85,10.93,23120,0
+DTF.US,D,20221121,000000,10.94,11.015,10.94,10.98,18761,0
+DTF.US,D,20221122,000000,10.97,11.14,10.97,11.12,5646,0
+DTF.US,D,20221123,000000,11.14,11.165,11.11,11.1496,2361,0
+DTF.US,D,20221125,000000,11.14,11.1551,11.14,11.1551,235,0
+DTF.US,D,20221128,000000,11.18,11.23,11.17,11.1841,7914,0
+DTF.US,D,20221129,000000,11.1664,11.21,11.1406,11.2,8325,0
+DTF.US,D,20221130,000000,11.21,11.2426,11.19,11.21,194807,0
+DTF.US,D,20221201,000000,11.17,11.32,11.17,11.24,28213,0
+DTF.US,D,20221202,000000,11.15,11.26,11.15,11.23,8827,0
+DTF.US,D,20221205,000000,11.1618,11.21,11.11,11.14,13001,0
+DTF.US,D,20221206,000000,11.17,11.1721,11.12,11.15,10523,0
+DTF.US,D,20221207,000000,11.18,11.27,11.18,11.25,6789,0
+DTF.US,D,20221208,000000,11.25,11.2995,11.25,11.25,28293,0
+DTF.US,D,20221209,000000,11.37,11.37,11.1501,11.18,16722,0
+DTF.US,D,20221212,000000,11.2399,11.25,11.15,11.1779,10372,0
+DTF.US,D,20221213,000000,11.2846,11.29,11.17,11.1946,17476,0
+DTF.US,D,20221214,000000,11.09,11.09,11,11.08,17174,0
+DTF.US,D,20221215,000000,11.0201,11.06,11.02,11.035,15460,0
+DTF.US,D,20221216,000000,11.03,11.09,11.01,11.02,22331,0
+DTF.US,D,20221219,000000,11.0082,11.02,10.92,10.93,22446,0
+DTF.US,D,20221220,000000,10.98,10.99,10.88,10.88,15995,0
+DTF.US,D,20221221,000000,10.94,10.96,10.84,10.87,10126,0
+DTF.US,D,20221222,000000,10.78,10.92,10.78,10.87,8161,0
+DTF.US,D,20221223,000000,10.88,10.92,10.88,10.88,16480,0
+DTF.US,D,20221227,000000,10.865,10.875,10.67,10.85,5487,0
+DTF.US,D,20221228,000000,10.89,10.9,10.8,10.87,23658,0
+DTF.US,D,20221229,000000,10.83,10.95,10.83,10.91,12025,0
+DTF.US,D,20221230,000000,10.91,10.98,10.8506,10.91,16643,0
+DTF.US,D,20230103,000000,10.93,10.9999,10.8988,10.99,42870,0
+DTF.US,D,20230104,000000,10.99,11.1325,10.99,11.1,13856,0
+DTF.US,D,20230105,000000,10.98,11.05,10.98,11,9554,0
+DTF.US,D,20230106,000000,11.05,11.11,11.01,11.1,7369,0
+DTF.US,D,20230109,000000,11.14,11.1499,11.09,11.12,38835,0
+DTF.US,D,20230110,000000,11.1499,11.22,11.08,11.115,27844,0
+DTF.US,D,20230111,000000,11.12,11.18,11.08,11.13,3518,0
+DTF.US,D,20230112,000000,11.1999,11.24,11.1473,11.21,7719,0
+DTF.US,D,20230113,000000,11.17,11.3466,11.16,11.21,43839,0
+DTF.US,D,20230117,000000,11.25,11.25,11.09,11.1,33006,0
+DTF.US,D,20230118,000000,11.16,11.23,11.15,11.21,12823,0
+DTF.US,D,20230119,000000,11.14,11.25,11.14,11.249,8132,0
+DTF.US,D,20230120,000000,11.25,11.28,11.2331,11.28,4069,0
+DTF.US,D,20230123,000000,11.27,11.34,11.18,11.18,6500,0
+DTF.US,D,20230124,000000,11.29,11.29,11.28,11.28,2368,0
+DTF.US,D,20230125,000000,11.2413,11.29,11.2183,11.25,4603,0
+DTF.US,D,20230126,000000,11.26,11.274,11.25,11.25,9886,0
+DTF.US,D,20230127,000000,11.24,11.257,11.23,11.23,1814,0
+DTF.US,D,20230130,000000,11.23,11.24,11.2181,11.2181,5626,0
+DTF.US,D,20230131,000000,11.25,11.2904,11.25,11.2601,3911,0
+DTF.US,D,20230201,000000,11.29,11.3202,11.29,11.31,4786,0
+DTF.US,D,20230202,000000,11.32,11.39,11.32,11.35,4246,0
+DTF.US,D,20230203,000000,11.28,11.29,11.21,11.21,10809,0
+DTF.US,D,20230206,000000,11.19,11.1982,11.16,11.16,4785,0
+DTF.US,D,20230207,000000,11.14,11.18,11.14,11.16,5336,0
+DTF.US,D,20230208,000000,11.27,11.2797,11.225,11.227,3086,0
+DTF.US,D,20230209,000000,11.21,11.27,11.2,11.2,2619,0
+DTF.US,D,20230210,000000,11.18,11.19,11.1,11.121,7315,0
+DTF.US,D,20230213,000000,11.2199,11.23,11.2,11.23,4832,0
+DTF.US,D,20230214,000000,11.16,11.21,11.12,11.21,4899,0
+DTF.US,D,20230215,000000,11.16,11.22,11.16,11.19,5218,0
+DTF.US,D,20230216,000000,11.16,11.16,11.0201,11.06,13615,0
+DTF.US,D,20230217,000000,11.19,11.19,10.94,10.95,19734,0
+DTF.US,D,20230221,000000,10.87,10.915,10.82,10.82,10427,0
+DTF.US,D,20230222,000000,10.87,10.9,10.78,10.78,7997,0
+DTF.US,D,20230223,000000,10.78,11.0199,10.78,10.8,1401,0
+DTF.US,D,20230224,000000,10.784,10.81,10.74,10.74,6629,0
+DTF.US,D,20230227,000000,10.82,10.82,10.78,10.78,2120,0
+DTF.US,D,20230228,000000,10.83,10.875,10.8,10.8,10258,0
+DTF.US,D,20230301,000000,10.79,10.85,10.79,10.83,3165,0
+DTF.US,D,20230302,000000,10.775,10.775,10.73,10.75,3277,0
+DTF.US,D,20230303,000000,10.89,10.89,10.78,10.85,12235,0
+DTF.US,D,20230306,000000,10.92,10.92,10.83,10.83,30232,0
+DTF.US,D,20230307,000000,10.86,10.86,10.79,10.8087,4383,0
+DTF.US,D,20230308,000000,10.81,10.84,10.81,10.8399,4455,0
+DTF.US,D,20230309,000000,10.82,10.845,10.82,10.82,2645,0
+DTF.US,D,20230310,000000,10.87,10.97,10.87,10.9,5316,0
+DTF.US,D,20230313,000000,10.93,11.02,10.93,11.0194,3725,0
+DTF.US,D,20230314,000000,10.95,10.95,10.82,10.87,29422,0
+DTF.US,D,20230315,000000,10.68,10.95,10.68,10.93,10062,0
+DTF.US,D,20230316,000000,10.95,10.9903,10.95,10.99,1150,0
+DTF.US,D,20230317,000000,11,11,10.95,10.97,2974,0
+DTF.US,D,20230320,000000,10.92,10.98,10.8998,10.92,3384,0
+DTF.US,D,20230321,000000,10.8863,10.8863,10.84,10.84,508,0
+DTF.US,D,20230322,000000,10.8421,10.9893,10.8421,10.9893,2122,0
+DTF.US,D,20230323,000000,10.8902,10.95,10.8902,10.9499,3541,0
+DTF.US,D,20230324,000000,10.92,10.9604,10.89,10.89,8157,0
+DTF.US,D,20230327,000000,10.9,10.91,10.87,10.88,6155,0
+DTF.US,D,20230328,000000,10.9,11,10.88,10.925,31082,0
+DTF.US,D,20230329,000000,10.97,10.98,10.94,10.97,1751,0
+DTF.US,D,20230330,000000,11.02,11.02,11,11.01,4544,0
+DTF.US,D,20230331,000000,11.03,11.16,11.0269,11.0781,6158,0
+DTF.US,D,20230403,000000,11.04,11.1584,11.01,11.04,11821,0
+DTF.US,D,20230404,000000,11.04,11.12,11.0019,11.1,9498,0
+DTF.US,D,20230405,000000,11.11,11.13,11.11,11.13,3347,0
+DTF.US,D,20230406,000000,11.08,11.15,11.08,11.08,6314,0
+DTF.US,D,20230410,000000,11.06,11.06,11.02,11.0266,10849,0
+DTF.US,D,20230411,000000,11.06,11.14,11.0301,11.14,2576,0
+DTF.US,D,20230412,000000,11.12,11.1246,11.1187,11.12,8127,0
+DTF.US,D,20230413,000000,11.15,11.15,11.06,11.08,6057,0
+DTF.US,D,20230414,000000,11.05,11.15,11.0297,11.13,9789,0
+DTF.US,D,20230417,000000,11.11,11.11,11.0282,11.1,3334,0
+DTF.US,D,20230418,000000,11.07,11.07,10.94,10.97,5814,0
+DTF.US,D,20230419,000000,10.92,11.02,10.92,11.02,3492,0
+DTF.US,D,20230420,000000,11.0342,11.09,11.0342,11.07,2911,0
+DTF.US,D,20230421,000000,10.9997,11.02,10.9997,11.02,241,0
+DTF.US,D,20230424,000000,11.089,11.09,10.9691,11.02,4090,0
+DTF.US,D,20230426,000000,11.07,11.07,10.97,11.03,4066,0
+DTF.US,D,20230427,000000,10.985,11.0596,10.95,11,4368,0
+DTF.US,D,20230428,000000,11.07,11.07,11,11,1544,0
+DTF.US,D,20230501,000000,11,11,10.905,10.9499,10939,0
+DTF.US,D,20230502,000000,10.99,11.0499,10.91,10.92,22353,0
+DTF.US,D,20230503,000000,10.86,11.01,10.85,10.89,10138,0
+DTF.US,D,20230504,000000,10.91,10.95,10.89,10.91,4963,0
+DTF.US,D,20230505,000000,10.95,10.9701,10.92,10.92,3825,0
+DTF.US,D,20230508,000000,10.92,10.92,10.67,10.82,6160,0
+DTF.US,D,20230509,000000,10.85,10.97,10.85,10.93,18194,0
+DTF.US,D,20230510,000000,10.9799,10.98,10.9,10.94,104756,0
+DTF.US,D,20230511,000000,10.94,10.94,10.85,10.87,17439,0
+DTF.US,D,20230512,000000,10.9004,10.945,10.9004,10.945,1225,0
+DTF.US,D,20230515,000000,10.99,11.06,10.9567,10.97,2030,0
+DTF.US,D,20230516,000000,10.95,10.98,10.94,10.94,2314,0
+DTF.US,D,20230517,000000,10.93,10.93,10.93,10.93,813,0
+DTF.US,D,20230518,000000,10.91,10.9184,10.91,10.9184,4769,0
+DTF.US,D,20230519,000000,10.89,10.89,10.84,10.84,3009,0
+DTF.US,D,20230522,000000,10.96,10.96,10.81,10.81,6228,0
+DTF.US,D,20230523,000000,10.8179,10.87,10.79,10.83,7575,0
+DTF.US,D,20230524,000000,10.96,10.96,10.721,10.721,3152,0
+DTF.US,D,20230525,000000,10.75,10.8557,10.66,10.66,10529,0
+DTF.US,D,20230526,000000,10.65,10.7087,10.65,10.6805,4903,0
+DTF.US,D,20230530,000000,10.7379,10.77,10.7002,10.73,4551,0
+DTF.US,D,20230531,000000,10.75,10.75,10.72,10.74,2829,0
+DTF.US,D,20230601,000000,10.73,10.9437,10.73,10.9,3375,0
+DTF.US,D,20230602,000000,10.9,10.9,10.72,10.81,10969,0
+DTF.US,D,20230605,000000,10.74,10.86,10.74,10.85,2066,0
+DTF.US,D,20230606,000000,10.848,10.8864,10.77,10.84,6820,0
+DTF.US,D,20230607,000000,10.79,10.79,10.76,10.76,1736,0
+DTF.US,D,20230608,000000,10.79,10.87,10.75,10.8179,33212,0
+DTF.US,D,20230609,000000,10.78,10.78,10.78,10.78,194,0
+DTF.US,D,20230612,000000,10.75,10.8061,10.75,10.79,3678,0
+DTF.US,D,20230613,000000,10.84,10.84,10.76,10.76,3800,0
+DTF.US,D,20230614,000000,10.75,10.77,10.72,10.75,57921,0
+DTF.US,D,20230615,000000,10.73,10.86,10.72,10.81,12322,0
+DTF.US,D,20230616,000000,10.73,10.85,10.72,10.74,10379,0
+DTF.US,D,20230620,000000,10.7985,10.7985,10.72,10.74,1017,0
+DTF.US,D,20230621,000000,11.1899,11.1899,10.71,10.775,19300,0
+DTF.US,D,20230622,000000,10.857,10.93,10.7701,10.7701,3272,0
+DTF.US,D,20230623,000000,10.89,10.89,10.72,10.72,14617,0
+DTF.US,D,20230626,000000,10.72,10.752,10.72,10.74,2655,0
+DTF.US,D,20230627,000000,10.71,10.8,10.68,10.729,21451,0
+DTF.US,D,20230628,000000,10.8,10.84,10.7,10.84,11735,0
+DTF.US,D,20230629,000000,10.83,10.835,10.78,10.78,1500,0
+DTF.US,D,20230630,000000,10.86,10.87,10.75,10.77,15673,0
+DTF.US,D,20230703,000000,10.81,10.85,10.799,10.815,4768,0
+DTF.US,D,20230705,000000,10.73,10.84,10.73,10.82,8565,0
+DTF.US,D,20230706,000000,10.78,10.93,10.6821,10.79,17625,0
+DTF.US,D,20230707,000000,10.74,10.93,10.74,10.88,29962,0
+DTF.US,D,20230710,000000,10.9207,11.085,10.9207,11.07,4462,0
+DTF.US,D,20230711,000000,10.9758,11.0348,10.96,11.025,6069,0
+DTF.US,D,20230712,000000,10.97,11.0564,10.97,11.025,9997,0
+DTF.US,D,20230713,000000,11.07,11.07,10.96,11.0002,20861,0
+DTF.US,D,20230714,000000,10.98,11.0192,10.9465,10.96,7987,0
+DTF.US,D,20230717,000000,10.89,11,10.89,10.99,6766,0
+DTF.US,D,20230718,000000,10.99,11.01,10.97,10.99,5585,0
+DTF.US,D,20230719,000000,10.99,11.014,10.99,11,814,0
+DTF.US,D,20230720,000000,10.99,10.99,10.94,10.94,4785,0
+DTF.US,D,20230721,000000,10.93,11.07,10.88,10.95,1247,0
+DTF.US,D,20230724,000000,10.9,11.03,10.9,11.0147,3692,0
+DTF.US,D,20230725,000000,10.93,11.01,10.93,10.9694,10685,0
+DTF.US,D,20230726,000000,11.05,11.06,11.01,11.015,9607,0
+DTF.US,D,20230727,000000,11.08,11.08,10.995,11.02,4687,0
+DTF.US,D,20230728,000000,11,11.05,11,11.05,15168,0
+DTF.US,D,20230731,000000,11.1,11.1063,11.05,11.05,4333,0
+DTF.US,D,20230801,000000,10.98,11.1,10.98,11.001,3872,0
+DTF.US,D,20230802,000000,11,11.1899,10.89,10.89,3975,0
+DTF.US,D,20230803,000000,10.89,10.89,10.76,10.76,6695,0
+DTF.US,D,20230804,000000,10.77,10.8414,10.77,10.82,4153,0
+DTF.US,D,20230807,000000,10.76,10.87,10.76,10.81,2047,0
+DTF.US,D,20230808,000000,10.7879,10.86,10.7879,10.86,2581,0
+DTF.US,D,20230809,000000,10.88,10.88,10.66,10.79,18525,0
+DTF.US,D,20230810,000000,10.79,10.79,10.79,10.79,219,0
+DTF.US,D,20230811,000000,10.76,10.89,10.76,10.78,1987,0
+DTF.US,D,20230814,000000,10.75,10.87,10.7001,10.79,3833,0
+DTF.US,D,20230815,000000,10.736,10.74,10.72,10.72,1388,0
+DTF.US,D,20230816,000000,10.7225,10.7989,10.7225,10.79,6256,0
+DTF.US,D,20230817,000000,10.78,10.78,10.78,10.78,423,0
+DTF.US,D,20230818,000000,10.79,10.79,10.7,10.73,17475,0
+DTF.US,D,20230821,000000,10.78,10.79,10.7101,10.78,21590,0
+DTF.US,D,20230822,000000,10.8,10.9,10.78,10.831,26841,0
+DTF.US,D,20230823,000000,10.87,10.99,10.86,10.92,2779,0
+DTF.US,D,20230824,000000,10.84,10.98,10.84,10.86,29204,0
+DTF.US,D,20230825,000000,10.93,10.93,10.82,10.85,3250,0
+DTF.US,D,20230828,000000,10.96,11.03,10.78,10.78,33566,0
+DTF.US,D,20230829,000000,10.87,10.96,10.7,10.8,80842,0
+DTF.US,D,20230830,000000,10.95,10.95,10.76,10.82,38203,0
+DTF.US,D,20230831,000000,10.83,10.9699,10.75,10.89,30528,0
+DTF.US,D,20230901,000000,10.84,11,10.84,10.93,16038,0
+DTF.US,D,20230905,000000,11.03,11.03,10.86,10.97,36892,0
+DTF.US,D,20230906,000000,11.0099,11.0099,10.94,10.94,21802,0
+DTF.US,D,20230907,000000,11.01,11.02,10.925,10.95,9416,0
+DTF.US,D,20230908,000000,10.99,11.03,10.98,11.03,15294,0
+DTF.US,D,20230911,000000,11.04,11.05,10.89,10.99,22709,0
+DTF.US,D,20230912,000000,10.9348,10.9757,10.83,10.9757,10302,0
+DTF.US,D,20230913,000000,11.03,11.04,10.945,10.945,1518,0
+DTF.US,D,20230914,000000,10.82,10.95,10.81,10.86,16055,0
+DTF.US,D,20230915,000000,10.9135,10.98,10.8018,10.82,10782,0
+DTF.US,D,20230918,000000,10.71,11.03,10.71,10.91,16022,0
+DTF.US,D,20230919,000000,10.84,10.9017,10.7401,10.815,22072,0
+DTF.US,D,20230920,000000,10.94,10.94,10.811,10.86,3496,0
+DTF.US,D,20230922,000000,10.85,10.85,10.825,10.83,2708,0
+DTF.US,D,20230925,000000,10.7904,10.8,10.6801,10.69,4914,0
+DTF.US,D,20230926,000000,10.69,10.71,10.65,10.65,27036,0
+DTF.US,D,20230927,000000,10.73,10.73,10.65,10.7,5131,0
+DTF.US,D,20230928,000000,10.72,10.7496,10.7019,10.71,15555,0
+DTF.US,D,20230929,000000,10.71,10.87,10.65,10.67,33899,0
+DTF.US,D,20231002,000000,10.66,10.8876,10.65,10.66,17046,0
+DTF.US,D,20231003,000000,10.65,10.7989,10.56,10.56,22914,0
+DTF.US,D,20231004,000000,10.58,10.71,10.58,10.71,256,0
+DTF.US,D,20231005,000000,10.65,10.7001,10.5911,10.61,5737,0
+DTF.US,D,20231006,000000,10.6632,10.7048,10.56,10.56,1738,0
+DTF.US,D,20231009,000000,10.58,10.65,10.57,10.57,12253,0
+DTF.US,D,20231010,000000,10.56,10.665,10.56,10.62,5209,0
+DTF.US,D,20231011,000000,10.64,10.74,10.64,10.64,5641,0
+DTF.US,D,20231012,000000,10.62,10.62,10.57,10.58,9310,0
+DTF.US,D,20231013,000000,10.59,10.6341,10.54,10.63,2625,0
+DTF.US,D,20231016,000000,10.56,10.56,10.52,10.52,5581,0
+DTF.US,D,20231017,000000,10.575,10.58,10.52,10.54,15451,0
+DTF.US,D,20231018,000000,10.5201,10.5201,10.44,10.44,4447,0
+DTF.US,D,20231019,000000,10.4,10.43,10.4,10.42,14295,0
+DTF.US,D,20231020,000000,10.44,10.53,10.44,10.5132,20203,0
+DTF.US,D,20231023,000000,10.5,10.54,10.4999,10.52,10964,0
+DTF.US,D,20231024,000000,10.52,10.58,10.52,10.54,14811,0
+DTF.US,D,20231025,000000,10.5,10.5598,10.29,10.3697,19186,0
+DTF.US,D,20231026,000000,10.33,10.49,10.33,10.4775,6168,0
+DTF.US,D,20231027,000000,10.55,10.61,10.4909,10.5141,3483,0
+DTF.US,D,20231030,000000,10.48,10.49,10.4,10.455,4967,0
+DTF.US,D,20231031,000000,10.44,10.5883,10.42,10.51,9931,0
+DTF.US,D,20231101,000000,10.49,10.63,10.49,10.61,12149,0
+DTF.US,D,20231102,000000,10.62,10.83,10.62,10.82,15053,0
+DTF.US,D,20231103,000000,10.86,10.9,10.8501,10.855,8597,0
+DTF.US,D,20231106,000000,10.8,10.85,10.73,10.79,17453,0
+DTF.US,D,20231107,000000,10.77,10.9,10.77,10.86,12045,0
+DTF.US,D,20231108,000000,10.91,10.99,10.9,10.95,10466,0
+DTF.US,D,20231109,000000,10.92,10.94,10.85,10.85,21710,0
+DTF.US,D,20231110,000000,10.83,10.95,10.79,10.85,22223,0
+DTF.US,D,20231113,000000,10.83,10.95,10.818,10.83,28588,0
+DTF.US,D,20231114,000000,10.85,11.04,10.85,10.94,55283,0
+DTF.US,D,20231115,000000,10.9009,10.95,10.82,10.83,26848,0
+DTF.US,D,20231116,000000,10.84,10.9796,10.83,10.92,103077,0
+DTF.US,D,20231117,000000,10.8639,10.919,10.82,10.91,55252,0
+DTF.US,D,20231120,000000,10.9,10.91,10.85,10.9,78961,0
+DTF.US,D,20231121,000000,10.9,10.92,10.83,10.84,58179,0
+DTF.US,D,20231122,000000,10.83,10.9,10.81,10.84,37910,0
+DTF.US,D,20231124,000000,10.82,10.82,10.82,10.82,118,0
+DTF.US,D,20231127,000000,10.83,10.87,10.741,10.809,99374,0
+DTF.US,D,20231128,000000,10.75,10.8797,10.72,10.83,188016,0
+DTF.US,D,20231129,000000,10.89,10.905,10.7982,10.88,82603,0
+DTF.US,D,20231130,000000,10.88,10.88,10.82,10.82,16648,0
+DTF.US,D,20231201,000000,10.87,10.89,10.81,10.8397,65107,0
+DTF.US,D,20231204,000000,10.86,10.86,10.73,10.73,35245,0
+DTF.US,D,20231205,000000,10.79,10.8606,10.76,10.81,21621,0
+DTF.US,D,20231206,000000,10.85,10.86,10.76,10.79,33915,0
+DTF.US,D,20231207,000000,10.85,10.87,10.72,10.74,77938,0
+DTF.US,D,20231208,000000,10.78,10.78,10.67,10.68,65115,0
+DTF.US,D,20231211,000000,10.67,10.73,10.63,10.65,80062,0
+DTF.US,D,20231212,000000,10.67,10.7,10.62,10.66,174912,0
+DTF.US,D,20231213,000000,10.69,10.76,10.63,10.73,211876,0
+DTF.US,D,20231214,000000,10.78,10.88,10.77,10.8,122738,0
+DTF.US,D,20231215,000000,10.84,10.84,10.74,10.74,70805,0
+DTF.US,D,20231218,000000,10.8,10.83,10.68,10.72,56086,0
+DTF.US,D,20231219,000000,10.78,10.8,10.6801,10.73,65483,0
+DTF.US,D,20231220,000000,10.74,10.765,10.7,10.7,92252,0
+DTF.US,D,20231221,000000,10.71,10.79,10.67,10.68,109773,0
+DTF.US,D,20231222,000000,10.68,10.76,10.67,10.7,330452,0
+DTF.US,D,20231226,000000,10.76,10.76,10.7,10.7,57602,0
+DTF.US,D,20231227,000000,10.72,10.75,10.69,10.71,9844,0
+DTF.US,D,20231228,000000,10.72,10.79,10.69,10.74,115497,0
+DTF.US,D,20231229,000000,10.73,10.75,10.7101,10.75,30778,0
+DTF.US,D,20240102,000000,10.72,10.79,10.705,10.79,11129,0
+DTF.US,D,20240103,000000,10.79,10.83,10.79,10.83,18725,0
+DTF.US,D,20240104,000000,10.78,10.8,10.78,10.8,4532,0
+DTF.US,D,20240105,000000,10.82,10.83,10.78,10.79,6225,0
+DTF.US,D,20240108,000000,10.84,10.86,10.805,10.83,14541,0
+DTF.US,D,20240109,000000,10.8,10.8238,10.77,10.77,4099,0
+DTF.US,D,20240110,000000,10.795,10.81,10.7622,10.78,20128,0
+DTF.US,D,20240111,000000,10.75,10.8,10.75,10.8,17987,0
+DTF.US,D,20240112,000000,10.77,10.83,10.71,10.82,40372,0
+DTF.US,D,20240116,000000,10.7701,10.8198,10.7701,10.805,8955,0
+DTF.US,D,20240117,000000,10.77,10.77,10.68,10.73,40629,0
+DTF.US,D,20240118,000000,10.71,10.75,10.68,10.68,24523,0
+DTF.US,D,20240119,000000,10.7,10.7,10.65,10.68,9641,0
+DTF.US,D,20240122,000000,10.69,10.8441,10.69,10.82,23139,0
+DTF.US,D,20240123,000000,10.7601,10.8305,10.73,10.73,11097,0
+DTF.US,D,20240124,000000,10.78,10.83,10.72,10.72,4339,0
+DTF.US,D,20240125,000000,10.75,10.88,10.75,10.79,8282,0
+DTF.US,D,20240126,000000,10.7501,10.81,10.7452,10.78,18912,0
+DTF.US,D,20240129,000000,10.85,10.85,10.8,10.84,6013,0
+DTF.US,D,20240130,000000,10.84,10.88,10.81,10.85,7557,0
+DTF.US,D,20240131,000000,10.9,10.9,10.8301,10.85,15735,0
+DTF.US,D,20240201,000000,10.87,10.9,10.86,10.86,11462,0
+DTF.US,D,20240202,000000,10.92,10.92,10.81,10.83,20824,0
+DTF.US,D,20240205,000000,10.85,10.85,10.75,10.8,5656,0
+DTF.US,D,20240206,000000,10.78,10.9,10.78,10.88,39684,0
+DTF.US,D,20240207,000000,10.899,10.9,10.81,10.85,26901,0
+DTF.US,D,20240208,000000,10.835,10.835,10.8,10.8099,31756,0
+DTF.US,D,20240209,000000,10.84,10.88,10.8,10.85,16508,0
+DTF.US,D,20240212,000000,10.88,10.9501,10.88,10.95,19536,0
+DTF.US,D,20240213,000000,10.91,10.95,10.8889,10.92,35727,0
+DTF.US,D,20240214,000000,10.92,10.9837,10.92,10.94,21266,0
+DTF.US,D,20240215,000000,10.99,11.04,10.98,11.04,13004,0
+DTF.US,D,20240216,000000,11,11,10.9,10.93,9088,0
+DTF.US,D,20240220,000000,10.91,10.94,10.91,10.94,5646,0
+DTF.US,D,20240221,000000,10.99,10.99,10.95,10.9515,836,0
+DTF.US,D,20240222,000000,10.96,10.97,10.92,10.92,3838,0
+DTF.US,D,20240223,000000,10.95,10.95,10.92,10.94,54752,0
+DTF.US,D,20240226,000000,10.9473,10.95,10.88,10.9,37580,0
+DTF.US,D,20240227,000000,10.88,10.93,10.84,10.8434,17819,0
+DTF.US,D,20240228,000000,10.8644,10.9,10.83,10.845,21140,0
+DTF.US,D,20240229,000000,10.84,10.86,10.82,10.82,33996,0
+DTF.US,D,20240301,000000,10.81,10.85,10.79,10.83,44835,0
+DTF.US,D,20240304,000000,10.8356,10.85,10.77,10.77,30303,0
+DTF.US,D,20240305,000000,10.79,10.81,10.78,10.7801,17254,0
+DTF.US,D,20240306,000000,10.78,10.8,10.78,10.78,7286,0
+DTF.US,D,20240307,000000,10.79,10.8099,10.77,10.77,13256,0
+DTF.US,D,20240308,000000,10.77,10.785,10.75,10.76,37382,0
+DTF.US,D,20240311,000000,10.77,10.7899,10.74,10.74,11752,0
+DTF.US,D,20240312,000000,10.7358,10.75,10.67,10.67,35958,0
+DTF.US,D,20240313,000000,10.71,10.77,10.65,10.77,42650,0
+DTF.US,D,20240314,000000,10.67,10.72,10.65,10.72,32082,0
+DTF.US,D,20240315,000000,10.73,10.74,10.7139,10.74,2635,0
+DTF.US,D,20240318,000000,10.77,10.78,10.76,10.78,10041,0
+DTF.US,D,20240319,000000,10.8,10.8,10.7604,10.79,13749,0
+DTF.US,D,20240320,000000,10.78,10.78,10.7401,10.75,17505,0
+DTF.US,D,20240321,000000,10.73,10.78,10.73,10.73,6063,0
+DTF.US,D,20240322,000000,10.75,10.75,10.74,10.74,4681,0
+DTF.US,D,20240325,000000,10.77,10.775,10.71,10.71,37106,0
+DTF.US,D,20240326,000000,10.74,10.75,10.7102,10.73,40751,0
+DTF.US,D,20240327,000000,10.74,10.78,10.71,10.78,44048,0
+DTF.US,D,20240328,000000,10.8,10.84,10.69,10.75,66603,0
+DTF.US,D,20240401,000000,10.73,10.75,10.69,10.74,19071,0
+DTF.US,D,20240402,000000,10.73,10.73,10.69,10.72,6661,0
+DTF.US,D,20240403,000000,10.73,10.75,10.71,10.74,11893,0
+DTF.US,D,20240404,000000,10.74,10.74,10.7,10.7,21099,0
+DTF.US,D,20240405,000000,10.77,10.77,10.6799,10.695,9420,0
+DTF.US,D,20240408,000000,10.7,10.76,10.7,10.75,24422,0
+DTF.US,D,20240409,000000,10.71,10.78,10.71,10.75,24226,0
+DTF.US,D,20240410,000000,10.71,10.71,10.67,10.67,22767,0
+DTF.US,D,20240411,000000,10.6706,10.73,10.6706,10.71,12094,0
+DTF.US,D,20240412,000000,10.68,10.73,10.68,10.7,6779,0
+DTF.US,D,20240415,000000,10.65,10.67,10.64,10.64,11954,0
+DTF.US,D,20240416,000000,10.654,10.654,10.63,10.641,6965,0
+DTF.US,D,20240417,000000,10.6801,10.7198,10.661,10.661,4240,0
+DTF.US,D,20240418,000000,10.68,10.68,10.65,10.67,5219,0
+DTF.US,D,20240419,000000,10.76,10.76,10.69,10.69,16231,0
+DTF.US,D,20240422,000000,10.77,10.77,10.64,10.64,3570,0
+DTF.US,D,20240423,000000,10.68,10.7524,10.68,10.74,6992,0
+DTF.US,D,20240424,000000,10.74,10.745,10.74,10.74,3733,0
+DTF.US,D,20240425,000000,10.74,10.74,10.67,10.72,6463,0
+DTF.US,D,20240426,000000,10.77,10.8,10.72,10.75,7753,0
+DTF.US,D,20240429,000000,10.75,10.85,10.74,10.83,12494,0
+DTF.US,D,20240430,000000,10.83,10.835,10.81,10.8301,13737,0
+DTF.US,D,20240501,000000,10.8,10.875,10.8,10.8582,11658,0
+DTF.US,D,20240502,000000,10.8593,10.8593,10.84,10.84,768,0
+DTF.US,D,20240503,000000,10.855,11.05,10.855,10.91,26833,0
+DTF.US,D,20240506,000000,10.9136,11.01,10.88,10.91,19164,0
+DTF.US,D,20240507,000000,10.92,11.02,10.89,10.895,7145,0
+DTF.US,D,20240508,000000,10.88,10.93,10.88,10.93,3638,0
+DTF.US,D,20240509,000000,10.92,10.94,10.9134,10.92,7831,0
+DTF.US,D,20240510,000000,10.89,10.93,10.89,10.905,6509,0
+DTF.US,D,20240513,000000,10.92,10.92,10.88,10.91,16962,0
+DTF.US,D,20240514,000000,10.87,10.8774,10.8501,10.8765,6429,0
+DTF.US,D,20240515,000000,10.86,10.949,10.86,10.9,17937,0
+DTF.US,D,20240516,000000,10.905,10.9224,10.89,10.9,13735,0
+DTF.US,D,20240517,000000,10.88,10.91,10.88,10.91,12919,0
+DTF.US,D,20240520,000000,10.9,10.94,10.9,10.93,11901,0
+DTF.US,D,20240521,000000,10.94,10.95,10.88,10.88,16156,0
+DTF.US,D,20240522,000000,10.87,10.905,10.87,10.88,15594,0
+DTF.US,D,20240523,000000,10.84,10.87,10.84,10.8563,10043,0
+DTF.US,D,20240524,000000,10.87,10.88,10.85,10.86,8416,0
+DTF.US,D,20240528,000000,10.86,10.86,10.76,10.81,7421,0
+DTF.US,D,20240529,000000,10.8,10.81,10.75,10.765,15279,0
+DTF.US,D,20240530,000000,10.78,10.8617,10.78,10.78,5398,0
+DTF.US,D,20240531,000000,10.81,10.88,10.81,10.86,27214,0
+DTF.US,D,20240603,000000,10.8527,10.9187,10.85,10.9,6879,0
+DTF.US,D,20240604,000000,10.9,10.94,10.9,10.93,3498,0
+DTF.US,D,20240605,000000,10.92,10.95,10.92,10.95,1904,0
+DTF.US,D,20240606,000000,10.93,10.9401,10.92,10.93,9410,0
+DTF.US,D,20240607,000000,10.91,10.93,10.88,10.93,10231,0
+DTF.US,D,20240610,000000,10.95,10.9705,10.86,10.88,19795,0
+DTF.US,D,20240611,000000,10.8901,10.95,10.89,10.91,15853,0
+DTF.US,D,20240612,000000,10.95,11.03,10.95,11.02,11364,0
+DTF.US,D,20240613,000000,11.05,11.05,11,11.02,32425,0
+DTF.US,D,20240614,000000,11.02,11.0306,11.02,11.03,22294,0
+DTF.US,D,20240617,000000,10.96,10.975,10.95,10.955,22549,0
+DTF.US,D,20240618,000000,11,11.0009,10.97,10.97,15645,0
+DTF.US,D,20240620,000000,10.9377,10.97,10.91,10.94,24926,0
+DTF.US,D,20240621,000000,10.91,10.9971,10.91,10.9971,13869,0
+DTF.US,D,20240624,000000,10.94,10.97,10.94,10.95,4669,0
+DTF.US,D,20240625,000000,10.95,11,10.9432,10.98,2785,0
+DTF.US,D,20240626,000000,11,11,10.9425,10.99,15693,0
+DTF.US,D,20240627,000000,11,11.05,11,11.03,13405,0
+DTF.US,D,20240628,000000,11.05,11.05,10.96,10.96,13152,0
+DTF.US,D,20240701,000000,10.91,10.99,10.9,10.95,18851,0
+DTF.US,D,20240702,000000,10.95,11,10.95,11,3877,0
+DTF.US,D,20240703,000000,11,11.055,11,11.05,17287,0
+DTF.US,D,20240705,000000,11.055,11.08,11.05,11.05,12817,0
+DTF.US,D,20240708,000000,11.01,11.03,11.01,11.02,1503,0
+DTF.US,D,20240709,000000,11.05,11.06,11.01,11.021,16315,0
+DTF.US,D,20240710,000000,11.06,11.08,11.03,11.03,3745,0
+DTF.US,D,20240711,000000,11.05,11.1,11.05,11.1,7355,0
+DTF.US,D,20240712,000000,11.0999,11.111,11.09,11.111,5506,0
+DTF.US,D,20240715,000000,11.05,11.07,11.02,11.02,15761,0
+DTF.US,D,20240716,000000,11.08,11.11,11.04,11.09,13799,0
+DTF.US,D,20240717,000000,11.03,11.045,11.025,11.035,11533,0
+DTF.US,D,20240718,000000,11.04,11.0699,11.015,11.035,14491,0
+DTF.US,D,20240719,000000,11,11.03,10.98,11.03,4862,0
+DTF.US,D,20240722,000000,10.98,11,10.98,11,331,0
+DTF.US,D,20240723,000000,11,11.09,11,11.06,3997,0
+DTF.US,D,20240724,000000,11.03,11.09,11.01,11.09,32225,0
+DTF.US,D,20240725,000000,11.05,11.0876,11.05,11.0701,953,0
+DTF.US,D,20240726,000000,11.09,11.09,11.07,11.07,13013,0
+DTF.US,D,20240729,000000,11.09,11.09,11.075,11.09,4546,0
+DTF.US,D,20240730,000000,11.09,11.09,11.075,11.09,11881,0
+DTF.US,D,20240731,000000,11.09,11.185,11.0784,11.171,63703,0
+DTF.US,D,20240801,000000,11.17,11.17,11.1501,11.1501,1747,0
+DTF.US,D,20240802,000000,11.1721,11.24,11.1721,11.22,18151,0
+DTF.US,D,20240805,000000,11.23,11.23,11.0646,11.1295,13540,0
+DTF.US,D,20240806,000000,11.13,11.17,11.125,11.13,10421,0
+DTF.US,D,20240807,000000,11.15,11.26,11.15,11.255,17807,0
+DTF.US,D,20240808,000000,11.252,11.27,11.22,11.23,8683,0
+DTF.US,D,20240809,000000,11.25,11.25,11.17,11.18,12560,0
+DTF.US,D,20240812,000000,11.22,11.22,11.22,11.22,232,0
+DTF.US,D,20240813,000000,11.25,11.305,11.23,11.285,24918,0
+DTF.US,D,20240814,000000,11.27,11.35,11.27,11.345,3877,0
+DTF.US,D,20240815,000000,11.28,11.29,11.26,11.29,2298,0
+DTF.US,D,20240816,000000,11.32,11.3245,11.3,11.32,5263,0
+DTF.US,D,20240819,000000,11.32,11.3355,11.3,11.3001,3511,0
+DTF.US,D,20240820,000000,11.28,11.318,11.27,11.27,2151,0
+DTF.US,D,20240821,000000,11.3,11.315,11.3,11.311,405,0
+DTF.US,D,20240822,000000,11.245,11.25,11.22,11.245,2052,0
+DTF.US,D,20240823,000000,11.29,11.3,11.21,11.255,4103,0
+DTF.US,D,20240826,000000,11.19,11.29,11.19,11.27,416,0
+DTF.US,D,20240827,000000,11.23,11.31,11.1282,11.28,14313,0
+DTF.US,D,20240828,000000,11.285,11.285,11.25,11.265,4262,0
+DTF.US,D,20240829,000000,11.27,11.31,11.27,11.27,4696,0
+DTF.US,D,20240830,000000,11.3,11.3,11.15,11.23,12494,0
+DTF.US,D,20240903,000000,11.18,11.32,11.18,11.29,1762,0
+DTF.US,D,20240904,000000,11.29,11.29,11.253,11.26,2690,0
+DTF.US,D,20240905,000000,11.26,11.29,11.26,11.28,6268,0
+DTF.US,D,20240906,000000,11.3,11.32,11.295,11.3006,5207,0
+DTF.US,D,20240909,000000,11.3,11.3,11.3,11.3,150,0
+DTF.US,D,20240910,000000,11.31,11.325,11.31,11.31,1145,0
+DTF.US,D,20240911,000000,11.3,11.4005,11.3,11.34,5894,0
+DTF.US,D,20240912,000000,11.435,11.435,11.39,11.41,17995,0
+DTF.US,D,20240913,000000,11.45,11.45,11.41,11.41,7230,0
+DTF.US,D,20240916,000000,11.35,11.41,11.25,11.35,69852,0
+DTF.US,D,20240917,000000,11.37,11.39,11.31,11.315,10694,0
+DTF.US,D,20240918,000000,11.33,11.33,11.29,11.3,3485,0
+DTF.US,D,20240919,000000,11.33,11.33,11.29,11.29,4291,0
+DTF.US,D,20240920,000000,11.29,11.34,11.29,11.3,35336,0
+DTF.US,D,20240923,000000,11.3,11.31,11.25,11.27,10516,0
+DTF.US,D,20240924,000000,11.27,11.28,11.25,11.25,15369,0
+DTF.US,D,20240925,000000,11.27,11.285,11.26,11.26,16232,0
+DTF.US,D,20240926,000000,11.25,11.26,11.22,11.22,7197,0
+DTF.US,D,20240927,000000,11.26,11.26,11.23,11.24,16658,0
+DTF.US,D,20240930,000000,11.25,11.275,11.25,11.27,10980,0
+DTF.US,D,20241001,000000,11.29,11.31,11.26,11.3,12571,0
+DTF.US,D,20241002,000000,11.3,11.3,11.28,11.28,3212,0
+DTF.US,D,20241003,000000,11.305,11.31,11.25,11.25,38369,0
+DTF.US,D,20241004,000000,11.25,11.26,11.25,11.25,2916,0
+DTF.US,D,20241007,000000,11.25,11.2508,11.25,11.25,20835,0
+DTF.US,D,20241008,000000,11.26,11.28,11.25,11.27,18110,0
+DTF.US,D,20241009,000000,11.24,11.31,11.24,11.28,12444,0
+DTF.US,D,20241010,000000,11.28,11.3,11.28,11.3,356,0
+DTF.US,D,20241011,000000,11.24,11.3,11.24,11.3,15580,0
+DTF.US,D,20241014,000000,11.29,11.31,11.29,11.305,19319,0
+DTF.US,D,20241015,000000,11.28,11.31,11.25,11.29,16053,0
+DTF.US,D,20241016,000000,11.27,11.29,11.2638,11.29,1593,0
+DTF.US,D,20241017,000000,11.29,11.3,11.2801,11.2801,1873,0
+DTF.US,D,20241018,000000,11.27,11.31,11.27,11.31,1230,0
+DTF.US,D,20241021,000000,11.3,11.3,11.26,11.27,19760,0
+DTF.US,D,20241022,000000,11.26,11.3007,11.25,11.3,8546,0
+DTF.US,D,20241023,000000,11.25,11.25,11.22,11.22,4435,0
+DTF.US,D,20241024,000000,11.24,11.24,11.2,11.21,5725,0
+DTF.US,D,20241025,000000,11.2,11.2,11.2,11.2,9731,0
+DTF.US,D,20241028,000000,11.18,11.2,11.18,11.2,7592,0
+DTF.US,D,20241029,000000,11.1853,11.19,11.16,11.16,34181,0
+DTF.US,D,20241030,000000,11.17,11.22,11.17,11.2044,7201,0
+DTF.US,D,20241031,000000,11.21,11.2199,11.19,11.19,1276,0
+DTF.US,D,20241101,000000,11.2,11.25,11.2,11.2201,4189,0
+DTF.US,D,20241104,000000,11.28,11.35,11.28,11.35,1223,0
+DTF.US,D,20241105,000000,11.31,11.31,11.23,11.26,7370,0
+DTF.US,D,20241106,000000,11.24,11.2499,11.2025,11.22,5280,0
+DTF.US,D,20241107,000000,11.26,11.29,11.2566,11.2574,1256,0
+DTF.US,D,20241108,000000,11.31,11.45,11.31,11.36,45197,0
+DTF.US,D,20241111,000000,11.395,11.395,11.35,11.35,5289,0
+DTF.US,D,20241112,000000,11.34,11.36,11.29,11.3284,8750,0
+DTF.US,D,20241113,000000,11.33,11.365,11.33,11.33,2693,0
+DTF.US,D,20241114,000000,11.27,11.33,11.25,11.31,7080,0
+DTF.US,D,20241115,000000,11.27,11.27,11.23,11.27,8553,0
+DTF.US,D,20241118,000000,11.242,11.294,11.24,11.29,5919,0
+DTF.US,D,20241119,000000,11.29,11.2925,11.205,11.26,66440,0
+DTF.US,D,20241120,000000,11.24,11.285,11.24,11.28,5881,0
+DTF.US,D,20241121,000000,11.23,11.285,11.11,11.24,22462,0
+DTF.US,D,20241122,000000,11.23,11.29,11.23,11.26,2991,0
+DTF.US,D,20241125,000000,11.2175,11.32,11.19,11.26,18272,0
+DTF.US,D,20241126,000000,11.2678,11.2837,11.26,11.2837,7206,0
+DTF.US,D,20241127,000000,11.24,11.31,11.22,11.29,9260,0
+DTF.US,D,20241129,000000,11.33,11.33,11.271,11.271,2189,0
+DTF.US,D,20241202,000000,11.27,11.4176,11.24,11.24,21309,0
+DTF.US,D,20241203,000000,11.3,11.31,11.24,11.26,79009,0
+DTF.US,D,20241204,000000,11.25,11.2791,11.25,11.26,58223,0
+DTF.US,D,20241205,000000,11.25,11.3,11.24,11.29,24306,0
+DTF.US,D,20241206,000000,11.3,11.315,11.3,11.315,11325,0
+DTF.US,D,20241209,000000,11.3379,11.3379,11.3,11.31,2902,0
+DTF.US,D,20241210,000000,11.31,11.32,11.27,11.31,5931,0
+DTF.US,D,20241211,000000,11.31,11.375,11.31,11.372,6069,0
+DTF.US,D,20241212,000000,11.3507,11.38,11.3507,11.38,12891,0
+DTF.US,D,20241213,000000,11.36,11.36,11.28,11.32,131888,0
+DTF.US,D,20241216,000000,11.31,11.3348,11.28,11.3,94670,0
+DTF.US,D,20241217,000000,11.27,11.275,11.21,11.24,115402,0
+DTF.US,D,20241218,000000,11.23,11.24,11.2,11.22,13914,0
+DTF.US,D,20241219,000000,11.21,11.24,11.02,11.04,63922,0
+DTF.US,D,20241220,000000,11.09,11.11,11,11,17909,0
+DTF.US,D,20241223,000000,11.01,11.05,10.83,10.86,100849,0
+DTF.US,D,20241224,000000,10.87,10.955,10.87,10.95,98861,0
+DTF.US,D,20241226,000000,10.99,11.09,10.97,11.06,64541,0
+DTF.US,D,20241227,000000,11.065,11.13,11.065,11.125,97002,0
+DTF.US,D,20241230,000000,11.131,11.17,11.13,11.17,46441,0
+DTF.US,D,20241231,000000,11.205,11.215,11.17,11.215,12602,0
+DTF.US,D,20250102,000000,11.24,11.24,11.2,11.23,4366,0
+DTF.US,D,20250103,000000,11.2387,11.3,11.2387,11.2901,10732,0
+DTF.US,D,20250106,000000,11.23,11.275,11.23,11.27,25768,0
+DTF.US,D,20250107,000000,11.246,11.246,11.19,11.19,1373,0
+DTF.US,D,20250108,000000,11.25,11.25,11.13,11.16,29529,0
+DTF.US,D,20250110,000000,11.17,11.2,11.14,11.165,19678,0
+DTF.US,D,20250113,000000,11.16,11.1699,11.14,11.155,2094,0
+DTF.US,D,20250114,000000,11.22,11.2402,11.22,11.2402,5284,0
+DTF.US,D,20250115,000000,11.27,11.305,11.26,11.28,104997,0
+DTF.US,D,20250116,000000,11.22,11.23,11.1975,11.21,18418,0
+DTF.US,D,20250117,000000,11.21,11.23,11.2,11.22,43285,0
+DTF.US,D,20250121,000000,11.299,11.45,11.24,11.25,2365,0
+DTF.US,D,20250122,000000,11.1959,11.29,11.1959,11.25,552,0
+DTF.US,D,20250123,000000,11.21,11.22,11.16,11.2,5454,0
+DTF.US,D,20250124,000000,11.23,11.25,11.2,11.25,2908,0
+DTF.US,D,20250127,000000,11.24,11.29,11.23,11.25,626,0
+DTF.US,D,20250129,000000,11.25,11.28,11.25,11.265,1028,0
+DTF.US,D,20250130,000000,11.32,11.32,11.26,11.276,27619,0
+DTF.US,D,20250131,000000,11.277,11.32,11.27,11.32,5360,0
+DTF.US,D,20250203,000000,11.28,11.35,11.28,11.33,2704,0
+DTF.US,D,20250204,000000,11.3168,11.33,11.25,11.29,3266,0
+DTF.US,D,20250205,000000,11.305,11.32,11.29,11.3001,3424,0
+DTF.US,D,20250206,000000,11.295,11.35,11.295,11.35,735,0
+DTF.US,D,20250207,000000,11.33,11.33,11.33,11.33,238,0
+DTF.US,D,20250210,000000,11.33,11.36,11.31,11.34,6869,0
+DTF.US,D,20250211,000000,11.34,11.3714,11.3,11.36,35717,0
+DTF.US,D,20250212,000000,11.36,11.3601,11.3,11.315,4270,0
+DTF.US,D,20250213,000000,11.32,11.37,11.3106,11.34,1308,0
+DTF.US,D,20250214,000000,11.37,11.3801,11.33,11.35,15787,0
+DTF.US,D,20250219,000000,11.325,11.39,11.325,11.35,1327,0
+DTF.US,D,20250220,000000,11.35,11.36,11.26,11.29,14691,0
+DTF.US,D,20250221,000000,11.32,11.32,11.31,11.31,897,0
+DTF.US,D,20250224,000000,11.3,11.35,11.29,11.35,8225,0
+DTF.US,D,20250225,000000,11.33,11.37,11.33,11.37,4498,0
+DTF.US,D,20250226,000000,11.345,11.345,11.345,11.345,210,0
+DTF.US,D,20250227,000000,11.34,11.4,11.34,11.4,13278,0
+DTF.US,D,20250228,000000,11.3883,11.4,11.35,11.35,5509,0
+DTF.US,D,20250303,000000,11.355,11.355,11.29,11.3,27021,0
+DTF.US,D,20250304,000000,11.3,11.31,11.29,11.31,3116,0
+DTF.US,D,20250305,000000,11.3,11.31,11.285,11.29,40531,0
+DTF.US,D,20250306,000000,11.31,11.31,11.3,11.3041,51893,0
+DTF.US,D,20250307,000000,11.32,11.3226,11.29,11.3,5077,0
+DTF.US,D,20250310,000000,11.32,11.32,11.28,11.28,4646,0
+DTF.US,D,20250311,000000,11.32,11.32,11.28,11.28,1575,0
+DTF.US,D,20250312,000000,11.3,11.31,11.27,11.27,9488,0
+DTF.US,D,20250313,000000,11.328,11.328,11.26,11.265,5286,0
+DTF.US,D,20250314,000000,11.2224,11.25,11.2224,11.25,1515,0
+DTF.US,D,20250317,000000,11.23,11.2319,11.205,11.2319,3758,0
+DTF.US,D,20250318,000000,11.22,11.22,11.1901,11.1901,2583,0
+DTF.US,D,20250319,000000,11.22,11.23,11.17,11.1791,14197,0
+DTF.US,D,20250320,000000,11.2,11.2,11.2,11.2,3541,0
+DTF.US,D,20250321,000000,11.2101,11.27,11.2101,11.261,2420,0
+DTF.US,D,20250324,000000,11.33,11.33,11.26,11.285,10997,0
+DTF.US,D,20250325,000000,11.3267,11.3267,11.3,11.3,1686,0
+DTF.US,D,20250326,000000,11.29,11.29,11.2292,11.24,2791,0
+DTF.US,D,20250327,000000,11.25,11.25,11.2301,11.24,2387,0
+DTF.US,D,20250328,000000,11.25,11.295,11.222,11.25,8829,0
+DTF.US,D,20250331,000000,11.3611,11.3611,11.2,11.21,5774,0
+DTF.US,D,20250401,000000,11.23,11.33,11.22,11.25,3706,0
+DTF.US,D,20250402,000000,11.28,11.2875,11.25,11.27,5616,0
+DTF.US,D,20250403,000000,11.25,11.27,11.25,11.25,2015,0
+DTF.US,D,20250404,000000,11.2606,11.295,11.205,11.23,2619,0
+DTF.US,D,20250407,000000,11.09,11.1,11.05,11.1,27776,0
+DTF.US,D,20250408,000000,11.15,11.15,10.9491,11.04,13082,0
+DTF.US,D,20250409,000000,11,11.1561,10.98,11.12,6371,0
+DTF.US,D,20250410,000000,11.24,11.292,11.07,11.0842,34345,0
+DTF.US,D,20250411,000000,11,11.19,10.95,11.12,18447,0
+DTF.US,D,20250414,000000,11.2,11.23,11.15,11.15,11969,0
+DTF.US,D,20250415,000000,11.15,11.15,11.1005,11.13,3145,0
+DTF.US,D,20250416,000000,11.08,11.09,11.08,11.09,831,0
+DTF.US,D,20250417,000000,11.165,11.165,11.1,11.1,284,0
+DTF.US,D,20250421,000000,11.1,11.11,11.06,11.06,19296,0
+DTF.US,D,20250422,000000,11.05,11.08,11.05,11.05,507,0
+DTF.US,D,20250423,000000,11.15,11.175,11.09,11.13,5714,0
+DTF.US,D,20250424,000000,11.14,11.18,11.14,11.18,743,0
+DTF.US,D,20250425,000000,11.1995,11.22,11.15,11.18,7196,0
+DTF.US,D,20250428,000000,11.14,11.1787,11.14,11.1787,507,0
+DTF.US,D,20250429,000000,11.19,11.24,11.14,11.215,9770,0
+DTF.US,D,20250430,000000,11.2354,11.27,11.19,11.19,15226,0
+DTF.US,D,20250501,000000,11.25,11.2679,11.21,11.2287,9736,0
+DTF.US,D,20250502,000000,11.225,11.225,11.17,11.1721,4215,0
+DTF.US,D,20250505,000000,11.17,11.18,11.16,11.16,12552,0
+DTF.US,D,20250506,000000,11.21,11.2337,11.21,11.2337,580,0
+DTF.US,D,20250507,000000,11.27,11.28,11.2369,11.2369,1986,0
+DTF.US,D,20250508,000000,11.23,11.23,11.2,11.23,3149,0
+DTF.US,D,20250509,000000,11.26,11.26,11.253,11.253,659,0
+DTF.US,D,20250512,000000,11.25,11.2963,11.21,11.24,2811,0
+DTF.US,D,20250513,000000,11.25,11.26,11.24,11.24,2206,0
+DTF.US,D,20250514,000000,11.2904,11.2904,11.21,11.231,7840,0
+DTF.US,D,20250515,000000,11.24,11.24,11.24,11.24,145,0
+DTF.US,D,20250516,000000,11.22,11.24,11.145,11.19,17920,0
+DTF.US,D,20250519,000000,11.11,11.2007,11.11,11.19,3901,0
+DTF.US,D,20250520,000000,11.16,11.18,11.16,11.18,7504,0
+DTF.US,D,20250521,000000,11.17,11.17,11.11,11.11,26275,0
+DTF.US,D,20250522,000000,11.09,11.16,11.09,11.125,10606,0
+DTF.US,D,20250523,000000,11.13,11.17,11.11,11.17,19013,0
+DTF.US,D,20250527,000000,11.205,11.205,11.1501,11.16,9793,0
+DTF.US,D,20250528,000000,11.1656,11.18,11.14,11.15,7656,0
+DTF.US,D,20250529,000000,11.185,11.185,11.15,11.17,3167,0
+DTF.US,D,20250530,000000,11.21,11.21,11.16,11.2,8842,0
+DTF.US,D,20250602,000000,11.175,11.1863,11.17,11.17,1325,0
+DTF.US,D,20250603,000000,11.2,11.2,11.1501,11.19,3439,0
+DTF.US,D,20250604,000000,11.2324,11.2324,11.178,11.18,1285,0
+DTF.US,D,20250605,000000,11.195,11.2,11.195,11.2,1165,0
+DTF.US,D,20250606,000000,11.2,11.2,11.2,11.2,167,0
+DTF.US,D,20250609,000000,11.1767,11.205,11.1767,11.205,2903,0
+DTF.US,D,20250610,000000,11.17,11.2294,11.17,11.175,1152,0
+DTF.US,D,20250611,000000,11.23,11.23,11.1606,11.21,575,0
+DTF.US,D,20250612,000000,11.215,11.26,11.215,11.245,5988,0
+DTF.US,D,20250613,000000,11.18,11.21,11.18,11.21,2516,0
+DTF.US,D,20250616,000000,11.205,11.22,11.18,11.19,8412,0
+DTF.US,D,20250617,000000,11.21,11.21,11.19,11.19,5419,0
+DTF.US,D,20250618,000000,11.16,11.18,11.16,11.18,1642,0
+DTF.US,D,20250620,000000,11.185,11.185,11.14,11.17,1396,0
+DTF.US,D,20250623,000000,11.2,11.24,11.12,11.18,40133,0
+DTF.US,D,20250624,000000,11.2,11.2,11.195,11.195,304,0
+DTF.US,D,20250625,000000,11.19,11.2028,11.1875,11.195,6770,0
+DTF.US,D,20250626,000000,11.2,11.2276,11.164,11.164,7472,0
+DTF.US,D,20250627,000000,11.185,11.2,11.18,11.19,1501,0
+DTF.US,D,20250630,000000,11.1965,11.2,11.19,11.19,2525,0
+DTF.US,D,20250701,000000,11.2499,11.25,11.21,11.22,5537,0
+DTF.US,D,20250702,000000,11.2,11.25,11.18,11.25,12195,0
+DTF.US,D,20250703,000000,11.255,11.255,11.23,11.255,305,0
+DTF.US,D,20250707,000000,11.22,11.22,11.21,11.22,5352,0
+DTF.US,D,20250708,000000,11.2093,11.2365,11.2093,11.23,9918,0
+DTF.US,D,20250709,000000,11.26,11.27,11.22,11.27,3580,0
+DTF.US,D,20250710,000000,11.2526,11.28,11.21,11.2101,5373,0
+DTF.US,D,20250711,000000,11.21,11.22,11.2,11.22,2628,0
+DTF.US,D,20250714,000000,11.21,11.28,11.21,11.22,1435,0
+DTF.US,D,20250715,000000,11.2,11.2,11.19,11.19,465,0
+DTF.US,D,20250716,000000,11.1946,11.2007,11.175,11.18,2078,0
+DTF.US,D,20250717,000000,11.21,11.21,11.18,11.18,1570,0
+DTF.US,D,20250718,000000,11.215,11.23,11.19,11.19,3974,0
+DTF.US,D,20250721,000000,11.24,11.25,11.24,11.24,5494,0
+DTF.US,D,20250722,000000,11.24,11.24,11.19,11.2001,3420,0
+DTF.US,D,20250723,000000,11.19,11.2001,11.18,11.1986,4038,0
+DTF.US,D,20250724,000000,11.2058,11.23,11.2058,11.22,9742,0
+DTF.US,D,20250725,000000,11.21,11.21,11.21,11.21,1571,0
+DTF.US,D,20250728,000000,11.19,11.2299,11.18,11.195,10341,0
+DTF.US,D,20250729,000000,11.21,11.27,11.21,11.26,2166,0
+DTF.US,D,20250730,000000,11.2321,11.27,11.1847,11.19,5540,0
+DTF.US,D,20250731,000000,11.254,11.254,11.2058,11.225,3733,0
+DTF.US,D,20250801,000000,11.26,11.34,11.245,11.3,25617,0
+DTF.US,D,20250804,000000,11.27,11.27,11.235,11.235,8897,0
+DTF.US,D,20250805,000000,11.27,11.2816,11.2601,11.2601,2607,0
+DTF.US,D,20250806,000000,11.284,11.34,11.256,11.3,8173,0
+DTF.US,D,20250807,000000,11.34,11.34,11.27,11.3201,7020,0
+DTF.US,D,20250808,000000,11.3,11.3,11.3,11.3,1186,0
+DTF.US,D,20250811,000000,11.305,11.305,11.26,11.28,2671,0
+DTF.US,D,20250812,000000,11.29,11.2901,11.26,11.28,1857,0
+DTF.US,D,20250813,000000,11.2658,11.29,11.2658,11.29,383,0
+DTF.US,D,20250814,000000,11.28,11.2868,11.24,11.28,1060,0
+DTF.US,D,20250815,000000,11.34,11.35,11.27,11.27,1810,0
+DTF.US,D,20250818,000000,11.26,11.26,11.26,11.26,189,0
+DTF.US,D,20250819,000000,11.26,11.265,11.245,11.26,11347,0
+DTF.US,D,20250820,000000,11.25,11.2951,11.25,11.25,8436,0
+DTF.US,D,20250821,000000,11.259,11.29,11.2446,11.28,4780,0
+DTF.US,D,20250822,000000,11.3,11.3614,11.3,11.345,10625,0
+DTF.US,D,20250825,000000,11.345,11.345,11.31,11.31,2785,0
+DTF.US,D,20250826,000000,11.345,11.345,11.26,11.2838,3515,0
+DTF.US,D,20250827,000000,11.305,11.3495,11.24,11.28,2067,0
+DTF.US,D,20250828,000000,11.3,11.34,11.26,11.34,7194,0
+DTF.US,D,20250829,000000,11.3856,11.3856,11.3,11.31,3735,0
+DTF.US,D,20250902,000000,11.33,11.33,11.26,11.27,12962,0
+DTF.US,D,20250903,000000,11.24,11.375,11.21,11.29,9429,0
+DTF.US,D,20250904,000000,11.29,11.3095,11.29,11.29,4207,0
+DTF.US,D,20250905,000000,11.31,11.35,11.31,11.35,3293,0
+DTF.US,D,20250908,000000,11.35,11.38,11.33,11.36,2919,0
+DTF.US,D,20250909,000000,11.355,11.37,11.32,11.37,2950,0
+DTF.US,D,20250910,000000,11.375,11.415,11.33,11.34,21807,0
+DTF.US,D,20250911,000000,11.37,11.4,11.34,11.36,914,0
+DTF.US,D,20250915,000000,11.38,11.38,11.32,11.38,2407,0
+DTF.US,D,20250917,000000,11.3535,11.36,11.33,11.33,992,0
+DTF.US,D,20250918,000000,11.36,11.37,11.325,11.325,2088,0
+DTF.US,D,20250919,000000,11.32,11.36,11.3,11.335,13896,0
+DTF.US,D,20250922,000000,11.3067,11.3067,11.3,11.3067,501,0
+DTF.US,D,20250923,000000,11.3,11.36,11.3,11.34,9305,0
+DTF.US,D,20250924,000000,11.33,11.33,11.3,11.31,975,0
+DTF.US,D,20250925,000000,11.32,11.32,11.3,11.3094,4474,0
+DTF.US,D,20250926,000000,11.31,11.31,11.307545,11.31,1078,0
+DTF.US,D,20250929,000000,11.35,11.35,11.33,11.34,1105,0
+DTF.US,D,20250930,000000,11.3734,11.4399,11.3,11.43,11955,0
+DTF.US,D,20251001,000000,11.3804,11.43,11.3603,11.41,8694,0
+DTF.US,D,20251002,000000,11.41,11.44,11.301,11.4,12009,0
+DTF.US,D,20251003,000000,11.43,11.45,11.39,11.43,17561,0
+DTF.US,D,20251006,000000,11.445,11.48,11.42,11.46,29510,0
+DTF.US,D,20251007,000000,11.48,11.48,11.46,11.470628,10291,0
+DTF.US,D,20251008,000000,11.45,11.47,11.445,11.445,1963,0
+DTF.US,D,20251009,000000,11.479,11.5,11.4301,11.4549,12376,0
+DTF.US,D,20251010,000000,11.465,11.465,11.42,11.42,1428,0
+DTF.US,D,20251014,000000,11.43,11.44,11.43,11.43,2288,0
+DTF.US,D,20251015,000000,11.39,11.42,11.39,11.405,1083,0
+DTF.US,D,20251016,000000,11.4,11.435,11.39,11.42,16352,0
+DTF.US,D,20251017,000000,11.4087,11.43,11.33,11.42,7210,0
+DTF.US,D,20251020,000000,11.36,11.46,11.36,11.36,1475,0
+DTF.US,D,20251021,000000,11.37,11.44,11.35,11.42,28241,0
+DTF.US,D,20251022,000000,11.4,11.439,11.39,11.4,16163,0
+DTF.US,D,20251023,000000,11.388,11.388,11.35,11.36,3422,0
+DTF.US,D,20251024,000000,11.4,11.4,11.3201,11.33,2432,0
+DTF.US,D,20251027,000000,11.34,11.48,11.32,11.3369,20977,0
+DTF.US,D,20251028,000000,11.33,11.3674,11.32,11.355,5913,0
+DTF.US,D,20251029,000000,11.32,11.36,11.32,11.33,10559,0
+DTF.US,D,20251030,000000,11.32,11.36,11.31,11.33,6448,0
+DTF.US,D,20251031,000000,11.4136,11.4136,11.31,11.39,15432,0
+DTF.US,D,20251103,000000,11.31,11.39,11.28,11.35,2347,0
+DTF.US,D,20251104,000000,11.3115,11.35,11.28,11.28,705,0
+DTF.US,D,20251105,000000,11.4233,11.4233,11.29,11.33,4015,0
+DTF.US,D,20251106,000000,11.3999,11.3999,11.29,11.29,15081,0
+DTF.US,D,20251107,000000,11.28,11.43,11.27,11.4,17950,0
+DTF.US,D,20251110,000000,11.328,11.328,11.328,11.328,354,0
+DTF.US,D,20251111,000000,11.355,11.3991,11.31,11.33,10483,0
+DTF.US,D,20251112,000000,11.38,11.47,11.31,11.42,17109,0
+DTF.US,D,20251113,000000,11.4422,11.4422,11.4422,11.4422,1356,0
+DTF.US,D,20251114,000000,11.4135,11.4135,11.385,11.385,1328,0
+DTF.US,D,20251118,000000,11.32,11.37,11.31,11.37,15887,0
+DTF.US,D,20251119,000000,11.31,11.3389,11.26,11.3389,2241,0
+DTF.US,D,20251120,000000,11.3177,11.33,11.26,11.27,15220,0
+DTF.US,D,20251121,000000,11.27,11.27,11.27,11.27,1339,0
+DTF.US,D,20251124,000000,11.27,11.3499,11.27,11.2798,8288,0
+DTF.US,D,20251125,000000,11.315,11.35,11.28,11.28,3864,0
+DTF.US,D,20251126,000000,11.29,11.3,11.29,11.29,2116,0
+DTF.US,D,20251201,000000,11.31,11.35,11.31,11.31,1579,0
+DTF.US,D,20251202,000000,11.28,11.35,11.28,11.28,317,0
+DTF.US,D,20251203,000000,11.32,11.32,11.28,11.28,1645,0
+DTF.US,D,20251204,000000,11.39,11.4,11.28,11.34,3063,0
+DTF.US,D,20251205,000000,11.34,11.38,11.3,11.38,10033,0
+DTF.US,D,20251208,000000,11.31,11.4,11.31,11.37,1869,0
+DTF.US,D,20251209,000000,11.31,11.36,11.31,11.36,2464,0
+DTF.US,D,20251210,000000,11.4,11.4,11.35,11.3502,2082,0
+DTF.US,D,20251211,000000,11.38,11.4399,11.33,11.375,13745,0
+DTF.US,D,20251212,000000,11.365,11.37,11.3525,11.36,2445,0
+DTF.US,D,20251215,000000,11.38,11.39,11.35,11.3667,3896,0
+DTF.US,D,20251216,000000,11.3202,11.3202,11.3,11.32,3217,0
+DTF.US,D,20251217,000000,11.3082,11.3425,11.3,11.34,6836,0
+DTF.US,D,20251218,000000,11.31,11.37,11.3,11.37,19396,0
+DTF.US,D,20251219,000000,11.35,11.35,11.29,11.29,1630,0
+DTF.US,D,20251222,000000,11.355,11.3606,11.29,11.35,15774,0
+DTF.US,D,20251223,000000,11.35,11.4,11.3,11.32,14438,0
+DTF.US,D,20251224,000000,11.33,11.33,11.33,11.33,372,0
+DTF.US,D,20251226,000000,11.29,11.34,11.29,11.34,7392,0
+DTF.US,D,20251229,000000,11.3499,11.4,11.29,11.39,31234,0
+DTF.US,D,20251230,000000,11.3019,11.42,11.3019,11.4,24276,0
+DTF.US,D,20251231,000000,11.39,11.42,11.35,11.42,4485,0
+DTF.US,D,20260102,000000,11.39,11.4,11.3401,11.4,6376,0
+DTF.US,D,20260105,000000,11.373,11.389,11.36,11.36,5095,0
+DTF.US,D,20260106,000000,11.4,11.44,11.34,11.4,16958,0
+DTF.US,D,20260107,000000,11.425,11.44,11.395,11.395,31168,0
+DTF.US,D,20260108,000000,11.4001,11.43,11.3935,11.41,7740,0
+DTF.US,D,20260109,000000,11.42,11.44,11.3802,11.4,20101,0
+DTF.US,D,20260112,000000,11.4329,11.45,11.38,11.4,7806,0
+DTF.US,D,20260113,000000,11.43,11.4999,11.39,11.4,6639,0
+DTF.US,D,20260114,000000,11.43,11.45,11.43,11.44,4276,0
+DTF.US,D,20260115,000000,11.405,11.43,11.4,11.42,11302,0
+DTF.US,D,20260116,000000,11.45,11.46,11.4,11.4,29808,0
+DTF.US,D,20260120,000000,11.435,11.46,11.38,11.4499,25986,0
+DTF.US,D,20260121,000000,11.395,11.45,11.395,11.45,5058,0
+DTF.US,D,20260122,000000,11.45,11.45,11.39,11.429,10507,0
+DTF.US,D,20260123,000000,11.415,11.4599,11.415,11.4262,4957,0
+DTF.US,D,20260126,000000,11.41,11.455,11.41,11.4236,2984,0
+DTF.US,D,20260127,000000,11.41,11.45,11.41,11.432,1918,0
+DTF.US,D,20260128,000000,11.49,11.49,11.45,11.4675,1433,0
+DTF.US,D,20260129,000000,11.49,11.49,11.41,11.4445,11133,0
+DTF.US,D,20260130,000000,11.45,11.48,11.45,11.468,3426,0
+DTF.US,D,20260202,000000,11.467,11.467,11.467,11.467,513,0
+DTF.US,D,20260203,000000,11.4365,11.5013,11.4365,11.5013,4396,0
+DTF.US,D,20260204,000000,11.465,11.465,11.465,11.465,478,0
+DTF.US,D,20260205,000000,11.49,11.5,11.4648,11.48,3507,0
+DTF.US,D,20260206,000000,11.44,11.47,11.44,11.46,3955,0
+DTF.US,D,20260209,000000,11.44,11.5199,11.44,11.505,12972,0
+DTF.US,D,20260211,000000,11.4801,11.58,11.4801,11.5,961,0
+DTF.US,D,20260212,000000,11.58,11.6,11.5,11.6,2005,0
+DTF.US,D,20260213,000000,11.55,11.555,11.55,11.555,2278,0
+DTF.US,D,20260217,000000,11.52,11.59,11.491,11.551,6296,0
+DTF.US,D,20260218,000000,11.55,11.55,11.525,11.525,437,0
diff --git a/daily/us/nyse stocks/1/dukq.us.txt b/daily/us/nyse stocks/1/dukq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a3cdfd89ae8f893068d03d6787aaa94eb83ea63
--- /dev/null
+++ b/daily/us/nyse stocks/1/dukq.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKQ.US,D,20240715,000000,25.6,25.65,25.5739,25.5739,5016,0
+DUKQ.US,D,20240716,000000,25.74,25.9293,25.74,25.9293,2403,0
+DUKQ.US,D,20240717,000000,25.71,25.71,25.6099,25.6099,2536,0
+DUKQ.US,D,20240718,000000,25.6299,25.6299,25.3163,25.369,1166,0
+DUKQ.US,D,20240719,000000,25.24,25.24,25.155,25.155,11617,0
+DUKQ.US,D,20240722,000000,25.3712,25.3785,25.33,25.375,1018,0
+DUKQ.US,D,20240723,000000,25.5122,25.53,25.4357,25.4357,2623,0
+DUKQ.US,D,20240724,000000,25.15,25.15,24.8981,24.8981,6586,0
+DUKQ.US,D,20240725,000000,25.0512,25.06,24.8852,24.8852,1371,0
+DUKQ.US,D,20240726,000000,25.09,25.2112,25.0863,25.1618,2221,0
+DUKQ.US,D,20240729,000000,25.1962,25.1962,25.1962,25.1962,5,0
+DUKQ.US,D,20240730,000000,25.0968,25.1592,25.0968,25.1592,618,0
+DUKQ.US,D,20240731,000000,25.4952,25.52,25.4723,25.4723,415,0
+DUKQ.US,D,20240801,000000,25.56,25.56,24.912,24.9912,656,0
+DUKQ.US,D,20240802,000000,24.4,24.4301,24.3905,24.4301,935,0
+DUKQ.US,D,20240805,000000,23.6905,23.77,23.6905,23.7441,2511,0
+DUKQ.US,D,20240806,000000,24.15,24.1501,23.982,23.982,10385,0
+DUKQ.US,D,20240807,000000,24.52,24.52,23.8184,23.8184,5694,0
+DUKQ.US,D,20240808,000000,24.295,24.3045,24.252,24.3045,408,0
+DUKQ.US,D,20240809,000000,24.365,24.4025,24.365,24.3925,400,0
+DUKQ.US,D,20240812,000000,24.44,24.4498,24.2994,24.2994,2217,0
+DUKQ.US,D,20240813,000000,24.46,24.7,24.4527,24.6653,901,0
+DUKQ.US,D,20240814,000000,24.65,24.7403,24.64,24.7403,959,0
+DUKQ.US,D,20240815,000000,24.98,25.14,24.98,25.1023,1374,0
+DUKQ.US,D,20240816,000000,25.12,25.1787,25.1198,25.1787,640,0
+DUKQ.US,D,20240819,000000,25.262,25.4115,25.262,25.4115,500,0
+DUKQ.US,D,20240820,000000,25.47,25.47,25.3153,25.3584,1640,0
+DUKQ.US,D,20240821,000000,25.43,25.4972,25.4178,25.4972,826,0
+DUKQ.US,D,20240822,000000,25.475,25.475,25.2695,25.2695,756,0
+DUKQ.US,D,20240823,000000,25.64,25.6711,25.619,25.6711,1318,0
+DUKQ.US,D,20240826,000000,25.702,25.702,25.5595,25.5595,2276,0
+DUKQ.US,D,20240827,000000,25.5997,25.5997,25.5695,25.5695,200,0
+DUKQ.US,D,20240828,000000,25.54,25.56,25.4105,25.4385,400,0
+DUKQ.US,D,20240829,000000,25.6,25.6,25.4613,25.4613,730,0
+DUKQ.US,D,20240830,000000,25.61,25.7039,25.5627,25.7039,2963,0
+DUKQ.US,D,20240903,000000,25.59,25.59,25.1,25.106,555,0
+DUKQ.US,D,20240904,000000,25.1,25.22,25.0227,25.0824,3119,0
+DUKQ.US,D,20240905,000000,25.12,25.12,24.9035,24.9473,1909,0
+DUKQ.US,D,20240906,000000,25.005,25.005,24.5444,24.5444,900,0
+DUKQ.US,D,20240909,000000,24.74,24.86,24.7399,24.7737,1128,0
+DUKQ.US,D,20240910,000000,24.79,24.84,24.7,24.836,1132,0
+DUKQ.US,D,20240911,000000,24.53,25.0514,24.5299,25.0514,1071,0
+DUKQ.US,D,20240912,000000,25.1399,25.2373,25.12,25.2373,892,0
+DUKQ.US,D,20240913,000000,25.45,25.53,25.446,25.5154,1256,0
+DUKQ.US,D,20240916,000000,25.57,25.5961,25.5,25.5961,463,0
+DUKQ.US,D,20240917,000000,25.7601,25.7601,25.58,25.6347,838,0
+DUKQ.US,D,20240918,000000,25.62,25.89,25.5939,25.5939,590,0
+DUKQ.US,D,20240919,000000,26.03,26.0336,26.0171,26.0171,305,0
+DUKQ.US,D,20240920,000000,25.85,25.9234,25.85,25.9234,444,0
+DUKQ.US,D,20240923,000000,26.0599,26.0599,26.015,26.031,833,0
+DUKQ.US,D,20240924,000000,26.082,26.082,26.04,26.0788,600,0
+DUKQ.US,D,20240925,000000,25.98,25.98,25.9622,25.9622,346,0
+DUKQ.US,D,20240926,000000,26.1359,26.1367,26.13,26.1367,376,0
+DUKQ.US,D,20240927,000000,26.215,26.24,26.12,26.148,7432,0
+DUKQ.US,D,20240930,000000,26.155,26.21,26.03,26.2073,10042,0
+DUKQ.US,D,20241001,000000,25.87,25.9629,25.87,25.9629,637,0
+DUKQ.US,D,20241002,000000,25.985,25.985,25.9698,25.9698,100,0
+DUKQ.US,D,20241003,000000,25.9,25.95,25.85,25.8895,1699,0
+DUKQ.US,D,20241004,000000,26.14,26.1498,25.975,26.1498,1326,0
+DUKQ.US,D,20241007,000000,26.0211,26.0211,25.8731,25.9209,1265,0
+DUKQ.US,D,20241008,000000,26.06,26.0905,26.0599,26.0905,603,0
+DUKQ.US,D,20241009,000000,26.2214,26.26,26.2159,26.26,890,0
+DUKQ.US,D,20241010,000000,26.19,26.19,26.1399,26.1755,1492,0
+DUKQ.US,D,20241011,000000,26.36,26.4192,26.36,26.4109,1364,0
+DUKQ.US,D,20241014,000000,26.52,26.58,26.51,26.58,1618,0
+DUKQ.US,D,20241015,000000,26.535,26.54,26.4198,26.4198,706,0
+DUKQ.US,D,20241016,000000,26.48,26.5801,26.48,26.58,2659,0
+DUKQ.US,D,20241017,000000,26.6,26.61,26.58,26.58,3146,0
+DUKQ.US,D,20241018,000000,26.61,26.68,26.61,26.64,2779,0
+DUKQ.US,D,20241021,000000,26.51,26.51,26.4761,26.4965,14800,0
+DUKQ.US,D,20241022,000000,26.3691,26.4513,26.3691,26.4513,594,0
+DUKQ.US,D,20241023,000000,26.33,26.33,26.2293,26.2293,400,0
+DUKQ.US,D,20241024,000000,26.3259,26.3259,26.2999,26.3038,602,0
+DUKQ.US,D,20241025,000000,26.4492,26.4492,26.27,26.27,1448,0
+DUKQ.US,D,20241028,000000,26.41,26.44,26.38,26.4,3814,0
+DUKQ.US,D,20241029,000000,26.395,26.4294,26.37,26.403,608,0
+DUKQ.US,D,20241030,000000,26.495,26.495,26.34,26.34,7311,0
+DUKQ.US,D,20241031,000000,26.01,26.03,25.9701,25.9701,558,0
+DUKQ.US,D,20241101,000000,26.1844,26.1844,26,26,800,0
+DUKQ.US,D,20241104,000000,26.12,26.12,25.9807,25.9807,603,0
+DUKQ.US,D,20241105,000000,26.09,26.3305,26.09,26.3305,4943,0
+DUKQ.US,D,20241106,000000,27.06,27.18,26.915,27.15,4335,0
+DUKQ.US,D,20241107,000000,27.34,27.34,27.255,27.32,9266,0
+DUKQ.US,D,20241108,000000,27.3281,27.48,27.3281,27.45,1211,0
+DUKQ.US,D,20241111,000000,27.6,27.6,27.57,27.59,1765,0
+DUKQ.US,D,20241112,000000,27.515,27.515,27.3332,27.4282,10424,0
+DUKQ.US,D,20241113,000000,27.44,27.53,27.4,27.4,11942,0
+DUKQ.US,D,20241114,000000,27.3053,27.34,27.1652,27.18,11267,0
+DUKQ.US,D,20241115,000000,26.85,26.88,26.82,26.82,1678,0
+DUKQ.US,D,20241118,000000,26.97,26.97,26.83,26.96,1330,0
+DUKQ.US,D,20241119,000000,26.83,27.05,26.82,27.03,13676,0
+DUKQ.US,D,20241120,000000,26.9,27.1,26.9,27.1,1021,0
+DUKQ.US,D,20241121,000000,27.1,27.39,27.1,27.35,6523,0
+DUKQ.US,D,20241122,000000,27.49,27.55,27.49,27.54,594,0
+DUKQ.US,D,20241125,000000,27.765,27.835,27.7487,27.7487,1443,0
+DUKQ.US,D,20241126,000000,27.75,27.8007,27.7199,27.8007,6002,0
+DUKQ.US,D,20241127,000000,27.6783,27.71,27.65,27.7097,5685,0
+DUKQ.US,D,20241129,000000,27.84,27.84,27.8353,27.8353,397,0
+DUKQ.US,D,20241202,000000,27.85,27.99,27.8499,27.875,2852,0
+DUKQ.US,D,20241203,000000,27.83,27.84,27.815,27.84,357,0
+DUKQ.US,D,20241204,000000,27.92,27.9988,27.92,27.9988,798,0
+DUKQ.US,D,20241205,000000,27.95,27.98,27.88,27.88,11757,0
+DUKQ.US,D,20241206,000000,27.99,28.1,27.9299,27.9403,7998,0
+DUKQ.US,D,20241209,000000,27.955,28.04,27.77,27.77,16771,0
+DUKQ.US,D,20241210,000000,27.69,27.71,27.5876,27.5876,6247,0
+DUKQ.US,D,20241211,000000,27.7643,27.85,27.7643,27.8251,11197,0
+DUKQ.US,D,20241212,000000,27.691,27.78,27.691,27.7564,15570,0
+DUKQ.US,D,20241213,000000,27.6,27.6119,27.58,27.6119,5510,0
+DUKQ.US,D,20241216,000000,27.72,27.75,27.68,27.68,58211,0
+DUKQ.US,D,20241217,000000,27.5,27.65,27.4595,27.48,12397,0
+DUKQ.US,D,20241218,000000,27.5056,27.54,26.58,26.6403,10766,0
+DUKQ.US,D,20241219,000000,26.89,26.89,26.559,26.559,692,0
+DUKQ.US,D,20241220,000000,26.92,26.92,26.8205,26.8205,515,0
+DUKQ.US,D,20241223,000000,26.79,26.9753,26.79,26.9753,101647,0
+DUKQ.US,D,20241224,000000,27.08,27.2054,27.08,27.2054,3221,0
+DUKQ.US,D,20241226,000000,27.13,27.27,27.1299,27.27,8495,0
+DUKQ.US,D,20241227,000000,27.04,27.17,26.865,26.97,4936,0
+DUKQ.US,D,20241230,000000,26.58,26.74,26.49,26.65,2210,0
+DUKQ.US,D,20241231,000000,26.76,26.7601,26.53,26.5555,2841,0
+DUKQ.US,D,20250102,000000,26.68,26.81,26.41,26.53,6397,0
+DUKQ.US,D,20250103,000000,26.715,26.89,26.71,26.89,3699,0
+DUKQ.US,D,20250106,000000,27.17,27.2,26.9672,26.9672,6321,0
+DUKQ.US,D,20250107,000000,27.09,27.17,26.7188,26.7188,19098,0
+DUKQ.US,D,20250108,000000,26.6,26.76,26.56,26.7514,10813,0
+DUKQ.US,D,20250110,000000,26.4672,26.62,26.3699,26.4328,10940,0
+DUKQ.US,D,20250113,000000,26.205,26.4943,26.205,26.4943,2229,0
+DUKQ.US,D,20250114,000000,26.55,26.63,26.51,26.5563,1878,0
+DUKQ.US,D,20250115,000000,27.02,27.06,26.97,27.001,3061,0
+DUKQ.US,D,20250116,000000,27.01,27.095,26.9626,27.0467,9985,0
+DUKQ.US,D,20250117,000000,27.25,27.34,27.2499,27.2633,8513,0
+DUKQ.US,D,20250121,000000,27.43,27.76,27.43,27.6777,3668,0
+DUKQ.US,D,20250122,000000,27.64,27.66,27.5997,27.5997,9391,0
+DUKQ.US,D,20250123,000000,27.57,27.6999,27.5347,27.6999,17096,0
+DUKQ.US,D,20250124,000000,27.725,27.76,27.6567,27.6629,4403,0
+DUKQ.US,D,20250127,000000,27.36,27.36,27.195,27.2809,3951,0
+DUKQ.US,D,20250128,000000,27.4248,27.51,27.4248,27.4791,2884,0
+DUKQ.US,D,20250129,000000,27.4329,27.4329,27.34,27.3747,9203,0
+DUKQ.US,D,20250130,000000,27.55,27.5854,27.5499,27.5854,1368,0
+DUKQ.US,D,20250131,000000,27.65,27.71,27.3958,27.3958,2785,0
+DUKQ.US,D,20250203,000000,26.87,27.26,26.85,27.16,3948,0
+DUKQ.US,D,20250204,000000,27.2843,27.37,27.2843,27.35,2975,0
+DUKQ.US,D,20250205,000000,27.36,27.52,27.29,27.52,3720,0
+DUKQ.US,D,20250206,000000,27.5,27.66,27.375,27.54,8851,0
+DUKQ.US,D,20250207,000000,27.7,28.31,27.281,27.32,18551,0
+DUKQ.US,D,20250210,000000,27.43,27.46,27.42,27.44,3150,0
+DUKQ.US,D,20250211,000000,27.38,27.43,27.3799,27.3991,4232,0
+DUKQ.US,D,20250212,000000,27.15,27.31,27.15,27.3,1407,0
+DUKQ.US,D,20250213,000000,27.35,27.57,27.35,27.57,1554,0
+DUKQ.US,D,20250214,000000,27.63,27.64,27.54,27.56,883,0
+DUKQ.US,D,20250218,000000,27.615,27.65,27.56,27.65,2758,0
+DUKQ.US,D,20250219,000000,27.56,27.66,27.56,27.66,9165,0
+DUKQ.US,D,20250220,000000,27.52,27.68,27.39,27.49,5256,0
+DUKQ.US,D,20250221,000000,27.45,27.45,26.9606,26.9606,4046,0
+DUKQ.US,D,20250224,000000,26.91,27,26.91,26.96,2285,0
+DUKQ.US,D,20250225,000000,26.68,26.84,26.585,26.7421,10849,0
+DUKQ.US,D,20250226,000000,26.959,26.99,26.7671,26.7671,785,0
+DUKQ.US,D,20250227,000000,26.69,26.93,26.35,26.37,9525,0
+DUKQ.US,D,20250228,000000,26.41,26.73,26.31,26.73,16273,0
+DUKQ.US,D,20250303,000000,26.695,26.695,26.2,26.2,1543,0
+DUKQ.US,D,20250304,000000,25.6548,26.1,25.64,25.87,3298,0
+DUKQ.US,D,20250305,000000,25.98,26.1607,25.94,26.1607,1727,0
+DUKQ.US,D,20250306,000000,25.835,25.835,25.67,25.69,4854,0
+DUKQ.US,D,20250307,000000,25.77,25.9,25.76,25.86,5358,0
+DUKQ.US,D,20250310,000000,25.4,25.4,25.1535,25.1878,1167,0
+DUKQ.US,D,20250311,000000,25.08,25.15,24.84,25.0289,795,0
+DUKQ.US,D,20250312,000000,25.0632,25.0632,25.0591,25.0591,316,0
+DUKQ.US,D,20250313,000000,24.97,24.9951,24.71,24.7303,3255,0
+DUKQ.US,D,20250314,000000,25.02,25.2697,24.97,25.2697,1733,0
+DUKQ.US,D,20250317,000000,25.4168,25.4819,25.39,25.4819,1781,0
+DUKQ.US,D,20250318,000000,25.25,25.2632,25.1,25.2297,6127,0
+DUKQ.US,D,20250319,000000,25.38,25.62,25.3743,25.4812,1561,0
+DUKQ.US,D,20250320,000000,25.52,25.6,25.34,25.4257,1693,0
+DUKQ.US,D,20250321,000000,25.1898,25.3835,25.1898,25.3835,1583,0
+DUKQ.US,D,20250324,000000,25.786,25.84,25.7853,25.8289,1713,0
+DUKQ.US,D,20250325,000000,25.8599,25.87,25.8,25.8089,3423,0
+DUKQ.US,D,20250326,000000,25.82,25.82,25.6083,25.6083,1689,0
+DUKQ.US,D,20250327,000000,25.59,25.61,25.5424,25.5424,2655,0
+DUKQ.US,D,20250328,000000,25.42,25.42,25.0741,25.0741,295,0
+DUKQ.US,D,20250331,000000,24.91,25.2402,24.91,25.2402,1157,0
+DUKQ.US,D,20250401,000000,25.0102,25.335,25.01,25.2848,24579,0
+DUKQ.US,D,20250402,000000,25.23,25.58,25.2,25.5192,6109,0
+DUKQ.US,D,20250403,000000,24.445,24.58,24.2594,24.2594,2551,0
+DUKQ.US,D,20250404,000000,23.594,23.594,22.8192,22.8192,21162,0
+DUKQ.US,D,20250407,000000,22.826,22.826,22.7748,22.7869,1815,0
+DUKQ.US,D,20250408,000000,22.93,23.41,22.78,22.805,5961,0
+DUKQ.US,D,20250409,000000,22.83,22.87,22.83,22.851,18505,0
+DUKQ.US,D,20250410,000000,22.816,22.8412,22.76,22.8412,1827,0
+DUKQ.US,D,20250411,000000,22.8408,22.86,22.83,22.8445,2910,0
+DUKQ.US,D,20250414,000000,22.8699,22.9,22.8546,22.8546,337,0
+DUKQ.US,D,20250415,000000,22.87,22.87,22.84,22.855,5200,0
+DUKQ.US,D,20250416,000000,22.87,22.87,22.52,22.87,5992,0
+DUKQ.US,D,20250417,000000,22.88,22.88,22.85,22.8648,9051,0
+DUKQ.US,D,20250421,000000,22.88,22.88,22.8649,22.8649,2426,0
+DUKQ.US,D,20250422,000000,22.78,22.8651,22.78,22.8651,405,0
+DUKQ.US,D,20250423,000000,22.8899,22.89,22.82,22.8751,11125,0
+DUKQ.US,D,20250424,000000,22.89,22.89,22.86,22.8749,1048,0
+DUKQ.US,D,20250425,000000,22.89,22.89,22.87,22.8801,3560,0
+DUKQ.US,D,20250428,000000,22.84,22.89,22.74,22.8875,2663,0
+DUKQ.US,D,20250429,000000,22.97,23.0308,22.97,23.0308,1655,0
+DUKQ.US,D,20250430,000000,22.58,23.1011,22.58,23.1011,9059,0
+DUKQ.US,D,20250501,000000,23.37,23.435,23.2799,23.2799,4767,0
+DUKQ.US,D,20250502,000000,23.56,23.65,23.53,23.6091,3269,0
+DUKQ.US,D,20250505,000000,23.37,23.57,23.37,23.4972,5552,0
+DUKQ.US,D,20250506,000000,23.21,23.405,23.21,23.3327,1996,0
+DUKQ.US,D,20250507,000000,23.39,23.4082,23.28,23.4082,1648,0
+DUKQ.US,D,20250508,000000,23.5144,23.82,23.5144,23.6398,7099,0
+DUKQ.US,D,20250509,000000,23.7436,23.7436,23.6166,23.6166,522,0
+DUKQ.US,D,20250512,000000,24.35,24.4474,24.35,24.4474,466,0
+DUKQ.US,D,20250513,000000,24.73,24.8101,24.46,24.7572,2906,0
+DUKQ.US,D,20250514,000000,24.7636,24.77,24.69,24.7422,54063,0
+DUKQ.US,D,20250515,000000,24.84,24.89,24.84,24.861,24638,0
+DUKQ.US,D,20250516,000000,24.8775,25.17,24.8775,25.0549,3045,0
+DUKQ.US,D,20250519,000000,24.925,25.063,24.925,25.063,542,0
+DUKQ.US,D,20250520,000000,25,25.04,24.97,24.981,1708,0
+DUKQ.US,D,20250521,000000,24.86,24.86,24.48,24.5093,2821,0
+DUKQ.US,D,20250522,000000,24.475,24.4855,24.42,24.4855,378,0
+DUKQ.US,D,20250523,000000,24.245,24.41,24.245,24.352,8787,0
+DUKQ.US,D,20250527,000000,24.68,24.8438,24.68,24.8375,2379,0
+DUKQ.US,D,20250528,000000,24.8738,24.8738,24.6722,24.6722,8725,0
+DUKQ.US,D,20250529,000000,24.72,24.7999,24.6199,24.7386,5235,0
+DUKQ.US,D,20250530,000000,24.615,24.77,24.5984,24.7563,1755,0
+DUKQ.US,D,20250602,000000,24.67,24.7904,24.64,24.7904,2234,0
+DUKQ.US,D,20250603,000000,24.95,25.03,24.85,25.0227,1661,0
+DUKQ.US,D,20250604,000000,25.0305,25.08,25.0042,25.0042,6545,0
+DUKQ.US,D,20250605,000000,25.05,25.12,24.8662,24.8662,914,0
+DUKQ.US,D,20250606,000000,25.143,25.143,25.085,25.1304,3303,0
+DUKQ.US,D,20250609,000000,25.13,25.26,25.1284,25.1832,1743,0
+DUKQ.US,D,20250610,000000,25.22,25.33,25.18,25.2892,4798,0
+DUKQ.US,D,20250611,000000,25.3428,25.3428,25.19,25.1997,1423,0
+DUKQ.US,D,20250612,000000,25.15,25.2378,25.15,25.2378,277,0
+DUKQ.US,D,20250613,000000,25.05,25.05,24.9173,24.9173,418,0
+DUKQ.US,D,20250616,000000,25.2499,25.2499,25.1951,25.1951,399,0
+DUKQ.US,D,20250617,000000,25.13,25.16,24.9912,24.9912,1136,0
+DUKQ.US,D,20250618,000000,25.0999,25.13,25.0208,25.0208,9107,0
+DUKQ.US,D,20250620,000000,25.095,25.095,24.9874,24.9874,241,0
+DUKQ.US,D,20250623,000000,25.125,25.2188,25.04,25.2188,601,0
+DUKQ.US,D,20250624,000000,25.4,25.5037,25.4,25.5037,1491,0
+DUKQ.US,D,20250625,000000,25.4601,25.4601,25.3998,25.3998,323,0
+DUKQ.US,D,20250626,000000,25.5,25.6529,25.5,25.6529,453,0
+DUKQ.US,D,20250627,000000,25.665,25.67,25.6358,25.6358,2281,0
+DUKQ.US,D,20250630,000000,25.72,25.781,25.7199,25.781,527,0
+DUKQ.US,D,20250701,000000,25.74,25.85,25.74,25.8406,2686,0
+DUKQ.US,D,20250702,000000,25.83,25.9938,25.8299,25.9938,1086,0
+DUKQ.US,D,20250703,000000,26.06,26.18,26.06,26.1683,2169,0
+DUKQ.US,D,20250707,000000,26.0799,26.0799,25.9,25.9459,692,0
+DUKQ.US,D,20250708,000000,25.97,25.9895,25.965,25.9895,1331,0
+DUKQ.US,D,20250709,000000,26.08,26.1231,26.03,26.1231,1123,0
+DUKQ.US,D,20250710,000000,26.14,26.2062,26.13,26.2062,247,0
+DUKQ.US,D,20250711,000000,26.0632,26.1,26.0632,26.0684,307,0
+DUKQ.US,D,20250714,000000,26.03,26.15,26.03,26.1464,6791,0
+DUKQ.US,D,20250715,000000,26.06,26.18,25.927,25.927,1014,0
+DUKQ.US,D,20250716,000000,25.89,25.9859,25.54,25.9859,6926,0
+DUKQ.US,D,20250717,000000,26.0999,26.2,26.0501,26.1945,6562,0
+DUKQ.US,D,20250718,000000,26.24,26.24,26.14,26.1778,4631,0
+DUKQ.US,D,20250721,000000,26.26,26.29,26.1732,26.1732,539,0
+DUKQ.US,D,20250722,000000,26.16,26.3007,26.16,26.3007,8324,0
+DUKQ.US,D,20250723,000000,26.38,26.4818,26.37,26.4818,2328,0
+DUKQ.US,D,20250724,000000,26.44,26.45,26.44,26.4403,1994,0
+DUKQ.US,D,20250725,000000,26.45,26.5525,26.4499,26.5525,467,0
+DUKQ.US,D,20250728,000000,26.58,26.58,26.4934,26.4934,360,0
+DUKQ.US,D,20250729,000000,26.59,26.59,26.44,26.4627,676,0
+DUKQ.US,D,20250730,000000,26.48,26.53,26.31,26.379,5782,0
+DUKQ.US,D,20250731,000000,26.5134,26.5134,26.2126,26.2126,374,0
+DUKQ.US,D,20250801,000000,25.7201,25.8324,25.7201,25.8324,356,0
+DUKQ.US,D,20250804,000000,26.11,26.2047,26.1,26.2047,1101,0
+DUKQ.US,D,20250805,000000,26.1999,26.1999,26.02,26.1219,2977,0
+DUKQ.US,D,20250807,000000,26.3,26.44,26.17,26.2,1062,0
+DUKQ.US,D,20250808,000000,26.3543,26.36,26.3387,26.3387,337,0
+DUKQ.US,D,20250811,000000,26.41,26.41,26.2467,26.2467,512,0
+DUKQ.US,D,20250813,000000,26.7501,26.8594,26.695,26.8594,2715,0
+DUKQ.US,D,20250814,000000,26.7203,26.759,26.72,26.759,424,0
+DUKQ.US,D,20250815,000000,26.69,26.69,26.6453,26.6453,2638,0
+DUKQ.US,D,20250818,000000,26.64,26.6704,26.64,26.6704,1610,0
+DUKQ.US,D,20250819,000000,26.74,26.74,26.5416,26.5416,1162,0
+DUKQ.US,D,20250820,000000,26.33,26.4921,26.33,26.4921,1527,0
+DUKQ.US,D,20250821,000000,26.4286,26.4286,26.37,26.3958,1037,0
+DUKQ.US,D,20250822,000000,26.85,26.9008,26.8303,26.9008,411,0
+DUKQ.US,D,20250825,000000,26.85,26.85,26.7842,26.7842,990,0
+DUKQ.US,D,20250826,000000,26.81,26.8549,26.8099,26.8549,707,0
+DUKQ.US,D,20250827,000000,26.9244,26.9608,26.88,26.9589,1116,0
+DUKQ.US,D,20250828,000000,26.945,27.0234,26.94,27.0234,811,0
+DUKQ.US,D,20250829,000000,26.86,26.86,26.8425,26.8425,473,0
+DUKQ.US,D,20250902,000000,26.63,26.66,26.63,26.66,632,0
+DUKQ.US,D,20250903,000000,26.7,26.71,26.62,26.71,1139,0
+DUKQ.US,D,20250904,000000,26.843,26.9757,26.71,26.9757,594,0
+DUKQ.US,D,20250905,000000,27.13,27.15,26.82,26.97,11714,0
+DUKQ.US,D,20250908,000000,26.97,27.03,26.97,27.03,3020,0
+DUKQ.US,D,20250909,000000,27.03,27.03,26.93,27.02,1962,0
+DUKQ.US,D,20250910,000000,27.12,27.14,27.02,27.06,4086,0
+DUKQ.US,D,20250911,000000,27.26,27.348,27.2599,27.348,676,0
+DUKQ.US,D,20250912,000000,27.301,27.3073,27.2649,27.2649,4605,0
+DUKQ.US,D,20250915,000000,27.34,27.34,27.29,27.309,4295,0
+DUKQ.US,D,20250916,000000,27.2276,27.28,27.22,27.28,1636,0
+DUKQ.US,D,20250917,000000,27.33,27.33,27.2472,27.2472,4201,0
+DUKQ.US,D,20250918,000000,27.25,27.5,27.25,27.47,17771,0
+DUKQ.US,D,20250919,000000,27.5,27.5076,27.43,27.5076,531,0
+DUKQ.US,D,20250922,000000,27.46,27.5863,27.46,27.5863,565,0
+DUKQ.US,D,20250923,000000,27.69,27.69,27.47,27.4959,1820,0
+DUKQ.US,D,20250924,000000,27.49,27.4901,27.35,27.3875,736,0
+DUKQ.US,D,20250925,000000,27.2086,27.2156,27.2086,27.2156,242,0
+DUKQ.US,D,20250926,000000,27.3,27.398,27.25,27.398,964,0
+DUKQ.US,D,20250929,000000,27.46,27.4611,27.46,27.4611,627,0
+DUKQ.US,D,20250930,000000,27.41,27.5436,27.41,27.5436,967,0
+DUKQ.US,D,20251001,000000,27.5254,27.6221,27.52,27.6221,3885,0
+DUKQ.US,D,20251002,000000,27.655,27.6697,27.58,27.6697,8630,0
+DUKQ.US,D,20251003,000000,27.7365,27.76,27.67,27.7,6338,0
+DUKQ.US,D,20251006,000000,27.7145,27.78,27.7145,27.7795,708,0
+DUKQ.US,D,20251007,000000,27.7397,27.7397,27.58,27.5979,414,0
+DUKQ.US,D,20251008,000000,27.68,27.7828,27.68,27.7828,680,0
+DUKQ.US,D,20251009,000000,27.71,27.71,27.6,27.6301,6765,0
+DUKQ.US,D,20251010,000000,27.63,27.63,26.8866,26.8866,515,0
+DUKQ.US,D,20251013,000000,27.265,27.3253,27.265,27.3253,404,0
+DUKQ.US,D,20251014,000000,27.209,27.3828,27.209,27.3828,265,0
+DUKQ.US,D,20251015,000000,27.62,27.62,27.4493,27.4493,835,0
+DUKQ.US,D,20251016,000000,27.4674,27.4674,27.2236,27.2236,437,0
+DUKQ.US,D,20251017,000000,27.22,27.3319,27.22,27.3319,1116,0
+DUKQ.US,D,20251020,000000,27.531,27.65,27.531,27.6438,407,0
+DUKQ.US,D,20251021,000000,27.62,27.7053,27.62,27.7053,778,0
+DUKQ.US,D,20251022,000000,27.6001,27.6109,27.35,27.46,3859,0
+DUKQ.US,D,20251023,000000,27.58,27.6956,27.5799,27.6956,2062,0
+DUKQ.US,D,20251024,000000,27.9501,27.9501,27.9005,27.9005,578,0
+DUKQ.US,D,20251027,000000,28.0901,28.1389,28.0901,28.1389,209,0
+DUKQ.US,D,20251028,000000,28.05,28.0785,28.05,28.0785,740,0
+DUKQ.US,D,20251029,000000,28.08,28.14,27.9726,27.9726,4220,0
+DUKQ.US,D,20251030,000000,27.91,27.95,27.7111,27.7111,648,0
+DUKQ.US,D,20251031,000000,27.82,27.8914,27.76,27.8436,2869,0
+DUKQ.US,D,20251103,000000,27.74,27.823,27.74,27.8099,2245,0
+DUKQ.US,D,20251104,000000,27.67,27.68,27.4831,27.4831,2377,0
+DUKQ.US,D,20251105,000000,27.58,27.73,27.52,27.658,1136,0
+DUKQ.US,D,20251106,000000,27.5168,27.53,27.3328,27.3328,1614,0
+DUKQ.US,D,20251107,000000,27.17,27.4496,27.03,27.4496,1165,0
+DUKQ.US,D,20251110,000000,27.6965,27.815,27.6965,27.815,316,0
+DUKQ.US,D,20251111,000000,27.7303,27.8624,27.7303,27.8624,369,0
+DUKQ.US,D,20251112,000000,27.925,27.925,27.86,27.875,633,0
+DUKQ.US,D,20251113,000000,27.775,27.775,27.3675,27.3675,1820,0
+DUKQ.US,D,20251114,000000,27.2,27.45,27.2,27.3496,586,0
+DUKQ.US,D,20251117,000000,27.3292,27.3292,26.9,27.0053,945,0
+DUKQ.US,D,20251118,000000,26.73,27.04,26.73,26.9362,2571,0
+DUKQ.US,D,20251119,000000,27.1274,27.1274,26.9561,26.9561,653,0
+DUKQ.US,D,20251120,000000,27.41,27.41,26.5204,26.5204,756,0
+DUKQ.US,D,20251121,000000,26.61,26.875,26.45,26.875,1989,0
+DUKQ.US,D,20251124,000000,27.1,27.2623,27.0999,27.2623,3526,0
+DUKQ.US,D,20251125,000000,27.41,27.5972,27.13,27.5972,6528,0
+DUKQ.US,D,20251126,000000,27.68,27.82,27.52,27.8036,1460,0
+DUKQ.US,D,20251128,000000,27.8701,27.9307,27.8701,27.9307,250,0
+DUKQ.US,D,20251201,000000,27.83,27.9226,27.7573,27.7573,1286,0
+DUKQ.US,D,20251202,000000,27.851,27.851,27.7614,27.7993,1397,0
+DUKQ.US,D,20251203,000000,27.85,27.95,27.83,27.9458,1210,0
+DUKQ.US,D,20251204,000000,27.91,28.01,27.91,27.9857,886,0
+DUKQ.US,D,20251205,000000,28.13,28.15,28.032,28.032,1291,0
+DUKQ.US,D,20251208,000000,28.0299,28.0299,27.92,27.9283,1167,0
+DUKQ.US,D,20251209,000000,28,28.02,27.9348,27.9348,3402,0
+DUKQ.US,D,20251210,000000,27.95,28.2965,27.95,28.21,26283,0
+DUKQ.US,D,20251211,000000,28.24,28.37,28.22,28.3637,1383,0
+DUKQ.US,D,20251212,000000,28.275,28.275,28.0335,28.0335,873,0
+DUKQ.US,D,20251215,000000,28.015,28.015,27.97,27.9836,1727,0
+DUKQ.US,D,20251216,000000,27.976,27.976,27.76,27.9031,1303,0
+DUKQ.US,D,20251217,000000,27.93,27.9301,27.6127,27.6127,3921,0
+DUKQ.US,D,20251218,000000,27.845,27.845,27.8105,27.8105,260,0
+DUKQ.US,D,20251219,000000,27.985,28.03,27.95,28.0209,3068,0
+DUKQ.US,D,20251222,000000,28.1727,28.2267,28.1727,28.2267,4700,0
+DUKQ.US,D,20251223,000000,28.155,28.2541,28.155,28.2541,1922,0
+DUKQ.US,D,20251224,000000,28.27,28.3411,28.27,28.3411,229,0
+DUKQ.US,D,20251226,000000,28.32,28.3233,28.23,28.3233,1333,0
+DUKQ.US,D,20251229,000000,28.2,28.2001,28.19,28.19,1108,0
+DUKQ.US,D,20251230,000000,28.118,28.118,28.101,28.101,212,0
+DUKQ.US,D,20251231,000000,27.98,27.9801,27.8685,27.8685,540,0
+DUKQ.US,D,20260102,000000,28.0065,28.0065,27.9,27.98,1332,0
+DUKQ.US,D,20260105,000000,28.19,28.22,28.19,28.22,801,0
+DUKQ.US,D,20260106,000000,28.36,28.5056,28.31,28.5056,14053,0
+DUKQ.US,D,20260107,000000,28.3501,28.3501,28.3427,28.3427,278,0
+DUKQ.US,D,20260108,000000,28.3999,28.4,28.38,28.38,1482,0
+DUKQ.US,D,20260109,000000,28.55,28.5962,28.33,28.57,3786,0
+DUKQ.US,D,20260112,000000,28.5374,28.6255,28.36,28.6255,13763,0
+DUKQ.US,D,20260113,000000,28.5677,28.6,28.53,28.5787,517,0
+DUKQ.US,D,20260114,000000,28.54,28.54,28.4,28.5202,1341,0
+DUKQ.US,D,20260115,000000,28.71,28.71,28.6568,28.6568,575,0
+DUKQ.US,D,20260116,000000,28.6483,28.6483,28.6142,28.6142,507,0
+DUKQ.US,D,20260120,000000,28.24,28.38,28.0876,28.0876,1650,0
+DUKQ.US,D,20260121,000000,28.39,28.57,28.26,28.4825,4451,0
+DUKQ.US,D,20260122,000000,28.62,28.66,28.58,28.5956,6479,0
+DUKQ.US,D,20260123,000000,28.53,28.53,28.49,28.5049,9173,0
+DUKQ.US,D,20260126,000000,28.64,28.64,28.6057,28.6057,5800,0
+DUKQ.US,D,20260127,000000,28.65,28.69,28.65,28.6679,2459,0
+DUKQ.US,D,20260128,000000,28.67,28.67,28.56,28.6297,4562,0
+DUKQ.US,D,20260129,000000,28.45,28.55,28.4,28.55,9408,0
+DUKQ.US,D,20260130,000000,28.45,28.45,28.3654,28.3654,382,0
+DUKQ.US,D,20260202,000000,28.5099,28.56,28.5,28.5236,4278,0
+DUKQ.US,D,20260203,000000,28.43,28.43,28.22,28.337,2602,0
+DUKQ.US,D,20260204,000000,28.4082,28.4082,28.3062,28.3062,463,0
+DUKQ.US,D,20260205,000000,27.955,27.98,27.94,27.9514,582,0
+DUKQ.US,D,20260206,000000,28.34,28.615,28.34,28.5987,2015,0
+DUKQ.US,D,20260209,000000,28.655,28.78,28.655,28.7333,8360,0
+DUKQ.US,D,20260210,000000,28.805,28.821,28.6925,28.6925,1480,0
+DUKQ.US,D,20260211,000000,28.82,28.82,28.601,28.6908,3206,0
+DUKQ.US,D,20260212,000000,28.76,28.783,28.22,28.22,1144,0
+DUKQ.US,D,20260213,000000,28.29,28.3734,28.29,28.3734,337,0
+DUKQ.US,D,20260217,000000,28.18,28.3831,28.18,28.3831,423,0
+DUKQ.US,D,20260218,000000,28.6141,28.6141,28.6141,28.6141,407,0
diff --git a/daily/us/nyse stocks/1/dvn.us.txt b/daily/us/nyse stocks/1/dvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e1269793c8171113979c7bc48a229a01e4f0170
--- /dev/null
+++ b/daily/us/nyse stocks/1/dvn.us.txt	
@@ -0,0 +1,8535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVN.US,D,19920317,000000,3.19086,3.19086,3.10174,3.14597,50162.690236006,0
+DVN.US,D,19920318,000000,3.14597,3.14597,3.14597,3.14597,540.84622275682,0
+DVN.US,D,19920319,000000,3.10174,3.10174,3.05694,3.05694,20919.804388284,0
+DVN.US,D,19920320,000000,3.05694,3.05694,3.05694,3.05694,2954.9967494827,0
+DVN.US,D,19920323,000000,3.05694,3.10174,3.05694,3.10174,21464.900876052,0
+DVN.US,D,19920324,000000,3.14597,3.14597,3.10174,3.10174,4291.7050957068,0
+DVN.US,D,19920325,000000,3.10174,3.14597,3.10174,3.14597,31119.37785045,0
+DVN.US,D,19920326,000000,3.14597,3.19086,3.14597,3.19086,5098.1928817038,0
+DVN.US,D,19920327,000000,3.14597,3.23594,3.10174,3.10174,87985.798576382,0
+DVN.US,D,19920330,000000,3.14597,3.14597,3.05694,3.05694,65721.847878104,0
+DVN.US,D,19920331,000000,3.01196,3.05694,3.01196,3.05694,5903.6181014477,0
+DVN.US,D,19920401,000000,2.96716,3.10174,2.96716,2.96716,64110.997438616,0
+DVN.US,D,19920402,000000,2.96716,2.96716,2.96716,2.96716,41038.433821835,0
+DVN.US,D,19920403,000000,2.96716,2.96716,2.96716,2.96716,27627.785143223,0
+DVN.US,D,19920406,000000,2.96716,2.96716,2.96716,2.96716,4558.4092251999,0
+DVN.US,D,19920407,000000,3.01196,3.01196,2.96716,2.96716,47751.727408038,0
+DVN.US,D,19920408,000000,2.96716,2.96716,2.96716,2.96716,83425.264218676,0
+DVN.US,D,19920409,000000,2.96716,3.01196,2.96716,3.01196,41850.234439096,0
+DVN.US,D,19920410,000000,2.96716,3.05694,2.96716,3.01196,37828.421171642,0
+DVN.US,D,19920413,000000,2.96716,3.01196,2.96716,3.01196,28169.693932232,0
+DVN.US,D,19920415,000000,2.96716,2.96716,2.96716,2.96716,2954.9967494827,0
+DVN.US,D,19920416,000000,3.05694,3.05694,3.01196,3.01196,6167.1345321818,0
+DVN.US,D,19920420,000000,3.05694,3.05694,2.96716,2.96716,14215.011332103,0
+DVN.US,D,19920421,000000,2.92255,2.92255,2.92255,2.92255,63311.947616389,0
+DVN.US,D,19920422,000000,2.88509,2.88509,2.83324,2.83324,15830.112036604,0
+DVN.US,D,19920423,000000,2.83324,2.83324,2.83324,2.83324,1608.7253069819,0
+DVN.US,D,19920424,000000,2.79588,2.96716,2.79588,2.96716,71624.403413298,0
+DVN.US,D,19920427,000000,3.01196,3.05694,3.01196,3.05694,38091.937602376,0
+DVN.US,D,19920428,000000,3.05694,3.05694,3.05694,3.05694,4558.4092251999,0
+DVN.US,D,19920429,000000,3.05694,3.05694,3.01196,3.05694,13413.836377372,0
+DVN.US,D,19920430,000000,3.01196,3.19086,3.01196,3.19086,12605.223458869,0
+DVN.US,D,19920504,000000,3.19086,3.19086,3.19086,3.19086,18514.154391581,0
+DVN.US,D,19920505,000000,3.19086,3.19086,3.19086,3.19086,14754.794988607,0
+DVN.US,D,19920506,000000,3.19086,3.19086,3.19086,3.19086,14754.794988607,0
+DVN.US,D,19920507,000000,3.27283,3.32515,3.23594,3.32515,27627.785143223,0
+DVN.US,D,19920508,000000,3.36214,3.36214,3.32515,3.32515,10998.623284393,0
+DVN.US,D,19920511,000000,3.32515,3.36214,3.32515,3.36214,26019.05983624,0
+DVN.US,D,19920512,000000,3.32515,3.32515,3.32515,3.32515,28437.460627979,0
+DVN.US,D,19920513,000000,3.36214,3.36214,3.36214,3.36214,3218.5131802169,0
+DVN.US,D,19920514,000000,3.45174,3.45174,3.41456,3.41456,11802.985937884,0
+DVN.US,D,19920515,000000,3.41456,3.41456,3.41456,3.41456,5903.6181014477,0
+DVN.US,D,19920518,000000,3.41456,3.41456,3.41456,3.41456,17707.666605585,0
+DVN.US,D,19920519,000000,3.45174,3.94413,3.45174,3.94413,62506.522396646,0
+DVN.US,D,19920520,000000,3.892,3.98131,3.85472,3.98131,62506.522396646,0
+DVN.US,D,19920521,000000,3.94413,3.94413,3.76513,3.80983,86378.135835652,0
+DVN.US,D,19920522,000000,3.85472,3.85472,3.80983,3.80983,5098.1928817038,0
+DVN.US,D,19920526,000000,3.80983,3.98131,3.80983,3.98131,30580.656760199,0
+DVN.US,D,19920527,000000,3.98131,3.98131,3.80983,3.80983,38629.596126374,0
+DVN.US,D,19920528,000000,3.80983,3.85472,3.80983,3.80983,52041.307371239,0
+DVN.US,D,19920529,000000,3.892,3.892,3.892,3.892,33534.590943428,0
+DVN.US,D,19920601,000000,3.85472,3.85472,3.80983,3.80983,44532.151661568,0
+DVN.US,D,19920602,000000,3.76513,3.76513,3.76513,3.76513,1608.7253069819,0
+DVN.US,D,19920603,000000,3.76513,3.76513,3.72024,3.72024,69474.831883559,0
+DVN.US,D,19920604,000000,3.72024,3.72024,3.67582,3.72024,6705.8556224327,0
+DVN.US,D,19920605,000000,3.67582,3.67582,3.67582,3.67582,27364.268712488,0
+DVN.US,D,19920608,000000,3.63073,3.67582,3.54142,3.54142,116153.36737611,0
+DVN.US,D,19920609,000000,3.50407,3.54142,3.50407,3.54142,15830.112036604,0
+DVN.US,D,19920610,000000,3.59376,3.63073,3.45174,3.50407,28169.693932232,0
+DVN.US,D,19920611,000000,3.54142,3.54142,3.54142,3.54142,10464.152459153,0
+DVN.US,D,19920612,000000,3.54142,3.76513,3.54142,3.67582,193684.57658961,0
+DVN.US,D,19920615,000000,3.67582,3.67582,3.63073,3.63073,8850.1143209067,0
+DVN.US,D,19920616,000000,3.72024,3.72024,3.72024,3.72024,17974.370735077,0
+DVN.US,D,19920617,000000,3.80983,3.85472,3.76513,3.80983,73772.912376784,0
+DVN.US,D,19920618,000000,3.80983,3.80983,3.80983,3.80983,134128.80067744,0
+DVN.US,D,19920619,000000,3.80983,3.892,3.80983,3.85472,66527.273097847,0
+DVN.US,D,19920622,000000,3.80983,3.80983,3.63073,3.67582,167124.67053062,0
+DVN.US,D,19920623,000000,3.67582,3.67582,3.63073,3.63073,31383.956847437,0
+DVN.US,D,19920624,000000,3.59376,3.63073,3.54142,3.59376,255648.12763099,0
+DVN.US,D,19920625,000000,3.59376,3.59376,3.54142,3.59376,93351.758153832,0
+DVN.US,D,19920626,000000,3.54142,3.67582,3.54142,3.67582,2614157.3725206,0
+DVN.US,D,19920629,000000,3.72024,3.80983,3.72024,3.80983,246802.2635751,0
+DVN.US,D,19920630,000000,3.80983,3.80983,3.72024,3.72024,289717.18939966,0
+DVN.US,D,19920701,000000,3.72024,3.80983,3.72024,3.80983,145932.84918157,0
+DVN.US,D,19920702,000000,3.80983,3.892,3.80983,3.85472,105689.21491696,0
+DVN.US,D,19920706,000000,3.85472,4.12276,3.85472,4.12276,54189.816334725,0
+DVN.US,D,19920707,000000,4.12276,4.12276,4.03353,4.03353,188315.4293134,0
+DVN.US,D,19920708,000000,3.94413,4.1603,3.94413,4.1603,169001.16253334,0
+DVN.US,D,19920709,000000,4.12276,4.20501,4.12276,4.1603,150491.25840678,0
+DVN.US,D,19920710,000000,4.1603,4.29432,4.1603,4.29432,198240.86068232,0
+DVN.US,D,19920713,000000,4.33903,4.56263,4.33903,4.38382,217558.31516113,0
+DVN.US,D,19920714,000000,4.38382,4.47313,4.33903,4.42834,383874.37277323,0
+DVN.US,D,19920715,000000,4.42834,4.56263,4.42834,4.56263,328075.83113153,0
+DVN.US,D,19920716,000000,4.56263,4.56263,4.47313,4.51802,107305.37818771,0
+DVN.US,D,19920717,000000,4.47313,4.47313,4.38382,4.38382,141643.26921837,0
+DVN.US,D,19920720,000000,4.33903,4.47313,4.33903,4.47313,34067.999202415,0
+DVN.US,D,19920721,000000,4.42834,4.56263,4.42834,4.56263,20659.475656308,0
+DVN.US,D,19920722,000000,4.56263,4.82379,4.56263,4.78643,459795.79411351,0
+DVN.US,D,19920723,000000,4.87574,4.9132,4.82379,4.9132,175707.01815578,0
+DVN.US,D,19920724,000000,4.9132,4.9132,4.68968,4.74192,228016.09222277,0
+DVN.US,D,19920727,000000,4.68968,4.78643,4.68968,4.74192,63847.481007881,0
+DVN.US,D,19920728,000000,4.78643,4.87574,4.78643,4.78643,278722.81638028,0
+DVN.US,D,19920729,000000,4.78643,4.87574,4.78643,4.82379,174366.05954454,0
+DVN.US,D,19920730,000000,4.87574,4.87574,4.82379,4.87574,82891.85595969,0
+DVN.US,D,19920731,000000,4.87574,4.9132,4.87574,4.87574,302325.60055729,0
+DVN.US,D,19920803,000000,4.9132,4.96524,4.87574,4.9132,121253.68539031,0
+DVN.US,D,19920804,000000,4.87574,4.87574,4.87574,4.87574,24413.522228017,0
+DVN.US,D,19920805,000000,4.87574,4.96524,4.87574,4.96524,80476.642866711,0
+DVN.US,D,19920806,000000,4.96524,4.96524,4.9132,4.96524,247599.18826482,0
+DVN.US,D,19920807,000000,4.9132,5.00269,4.9132,4.96524,326198.27656255,0
+DVN.US,D,19920810,000000,4.96524,5.0474,4.96524,5.00269,29776.294106709,0
+DVN.US,D,19920811,000000,4.96524,5.0474,4.9132,5.0474,17974.370735077,0
+DVN.US,D,19920812,000000,5.0474,5.092,4.96524,5.092,34337.891030667,0
+DVN.US,D,19920813,000000,5.0474,5.31563,5.0474,5.18913,129028.48266323,0
+DVN.US,D,19920814,000000,5.13662,5.2711,5.13662,5.2711,72962.174325775,0
+DVN.US,D,19920817,000000,5.22659,5.22659,5.092,5.092,61700.034610649,0
+DVN.US,D,19920818,000000,5.0474,5.0474,4.96524,5.00269,199044.16076954,0
+DVN.US,D,19920819,000000,4.96524,5.00269,4.96524,4.96524,44532.151661568,0
+DVN.US,D,19920820,000000,4.96524,5.00269,4.9132,4.96524,37287.574948885,0
+DVN.US,D,19920821,000000,4.96524,4.96524,4.96524,4.96524,540.84622275682,0
+DVN.US,D,19920824,000000,4.96524,4.96524,4.9132,4.9132,35948.741470155,0
+DVN.US,D,19920825,000000,4.96524,5.00269,4.96524,5.00269,60895.671957158,0
+DVN.US,D,19920826,000000,5.00269,5.13662,5.00269,5.092,333712.74510349,0
+DVN.US,D,19920827,000000,5.092,5.2711,5.092,5.22659,367243.08578191,0
+DVN.US,D,19920828,000000,5.22659,5.36032,5.22659,5.31563,723758.50267392,0
+DVN.US,D,19920831,000000,5.36032,5.40541,5.36032,5.40541,98984.421860774,0
+DVN.US,D,19920901,000000,5.40541,5.40541,5.2711,5.2711,130373.69153947,0
+DVN.US,D,19920902,000000,5.31563,5.31563,5.2711,5.31563,142978.91499835,0
+DVN.US,D,19920903,000000,5.31563,5.31563,5.31563,5.31563,155050.73019822,0
+DVN.US,D,19920904,000000,5.2711,5.2711,5.2711,5.2711,540.84622275682,0
+DVN.US,D,19920908,000000,5.31563,5.36032,5.31563,5.36032,103011.5479595,0
+DVN.US,D,19920909,000000,5.36032,5.36032,5.31563,5.36032,117764.2178156,0
+DVN.US,D,19920910,000000,5.31563,5.40541,5.31563,5.36032,128760.71596748,0
+DVN.US,D,19920911,000000,5.36032,5.40541,5.31563,5.36032,123128.05226054,0
+DVN.US,D,19920914,000000,5.36032,5.49453,5.36032,5.49453,253505.99406504,0
+DVN.US,D,19920915,000000,5.45002,5.45002,5.40541,5.40541,61160.250954145,0
+DVN.US,D,19920916,000000,5.36032,5.49453,5.31563,5.49453,198779.58177256,0
+DVN.US,D,19920917,000000,5.49453,5.67372,5.49453,5.62149,171414.25049381,0
+DVN.US,D,19920918,000000,5.53951,5.53951,5.40541,5.45002,142978.91499835,0
+DVN.US,D,19920921,000000,5.49453,5.58431,5.49453,5.58431,148882.53309979,0
+DVN.US,D,19920922,000000,5.58431,5.58431,5.49453,5.58431,616992.90814271,0
+DVN.US,D,19920923,000000,5.58431,5.58431,5.49453,5.49453,201189.48203426,0
+DVN.US,D,19920924,000000,5.49453,5.53951,5.45002,5.45002,87985.798576382,0
+DVN.US,D,19920925,000000,5.49453,5.49453,5.40541,5.40541,18777.670822315,0
+DVN.US,D,19920928,000000,5.31563,5.31563,5.31563,5.31563,17707.666605585,0
+DVN.US,D,19920929,000000,5.31563,5.36032,5.2711,5.36032,129028.48266323,0
+DVN.US,D,19920930,000000,5.40541,5.53951,5.40541,5.49453,198779.58177256,0
+DVN.US,D,19921001,000000,5.49453,5.49453,5.40541,5.45002,119913.78934533,0
+DVN.US,D,19921002,000000,5.40541,5.40541,5.13662,5.13662,166320.30787712,0
+DVN.US,D,19921005,000000,5.092,5.092,4.96524,4.96524,79942.172041472,0
+DVN.US,D,19921006,000000,5.0474,5.0474,4.82379,4.87574,408283.64473624,0
+DVN.US,D,19921007,000000,4.87574,5.13662,4.87574,5.00269,171414.25049381,0
+DVN.US,D,19921008,000000,5.00269,5.00269,5.00269,5.00269,190733.83010514,0
+DVN.US,D,19921009,000000,4.96524,4.96524,4.87574,4.9132,114011.23381014,0
+DVN.US,D,19921012,000000,4.87574,4.96524,4.87574,4.96524,36750.97899114,0
+DVN.US,D,19921013,000000,4.96524,5.00269,4.9132,4.96524,79942.172041472,0
+DVN.US,D,19921014,000000,5.00269,5.00269,4.96524,5.00269,98984.421860774,0
+DVN.US,D,19921015,000000,5.00269,5.0474,5.00269,5.0474,216752.88994139,0
+DVN.US,D,19921016,000000,4.96524,5.092,4.96524,5.0474,222113.53668757,0
+DVN.US,D,19921019,000000,5.0474,5.22659,5.0474,5.22659,211656.82219218,0
+DVN.US,D,19921020,000000,5.2711,5.36032,5.2711,5.31563,300444.85828955,0
+DVN.US,D,19921021,000000,5.31563,5.31563,5.2711,5.31563,31119.37785045,0
+DVN.US,D,19921022,000000,5.2711,5.31563,5.2711,5.31563,11267.452546391,0
+DVN.US,D,19921023,000000,5.31563,5.31563,5.18913,5.22659,53646.844979462,0
+DVN.US,D,19921026,000000,5.2711,5.31563,5.2711,5.31563,175172.54733054,0
+DVN.US,D,19921027,000000,5.2711,5.2711,5.22659,5.2711,10998.623284393,0
+DVN.US,D,19921028,000000,5.2711,5.2711,5.22659,5.22659,8314.5809294148,0
+DVN.US,D,19921029,000000,5.2711,5.2711,5.22659,5.2711,62506.522396646,0
+DVN.US,D,19921030,000000,5.22659,5.22659,5.22659,5.22659,5098.1928817038,0
+DVN.US,D,19921102,000000,5.31563,5.36032,5.31563,5.31563,1206617.2973079,0
+DVN.US,D,19921103,000000,5.31563,5.31563,5.31563,5.31563,17168.945515334,0
+DVN.US,D,19921104,000000,5.22659,5.22659,5.18913,5.18913,24677.038658751,0
+DVN.US,D,19921105,000000,5.092,5.13662,5.092,5.092,330221.15239627,0
+DVN.US,D,19921106,000000,5.092,5.18913,5.092,5.18913,483399.64085677,0
+DVN.US,D,19921109,000000,5.13662,5.18913,5.092,5.13662,26824.485055985,0
+DVN.US,D,19921110,000000,5.18913,5.22659,5.18913,5.22659,93351.758153832,0
+DVN.US,D,19921111,000000,5.18913,5.36032,5.18913,5.36032,160953.28573342,0
+DVN.US,D,19921112,000000,5.36032,5.36032,5.13662,5.13662,89599.836714629,0
+DVN.US,D,19921113,000000,5.13662,5.2711,5.13662,5.2711,203608.94539226,0
+DVN.US,D,19921116,000000,5.31563,5.31563,5.18913,5.18913,39437.146478624,0
+DVN.US,D,19921117,000000,5.22659,5.2711,5.0474,5.0474,154785.08863499,0
+DVN.US,D,19921118,000000,5.00269,5.092,5.00269,5.0474,192069.47588511,0
+DVN.US,D,19921119,000000,4.96524,4.96524,4.78643,4.78643,248940.14687606,0
+DVN.US,D,19921120,000000,4.82379,4.96524,4.82379,4.96524,145123.17369682,0
+DVN.US,D,19921123,000000,4.9804,4.9804,4.9132,4.96524,31119.37785045,0
+DVN.US,D,19921124,000000,4.9132,5.092,4.9132,5.0474,113469.32502114,0
+DVN.US,D,19921125,000000,4.96524,5.00269,4.9132,4.9132,68402.702534323,0
+DVN.US,D,19921127,000000,4.96524,4.96524,4.9132,4.96524,35142.253684158,0
+DVN.US,D,19921130,000000,4.82379,4.9132,4.82379,4.9132,137079.54716192,0
+DVN.US,D,19921201,000000,4.96524,4.96524,4.68968,4.78643,144319.87360958,0
+DVN.US,D,19921202,000000,4.68968,4.74192,4.60752,4.74192,194484.68897809,0
+DVN.US,D,19921203,000000,4.78643,4.82379,4.68968,4.78643,62506.522396646,0
+DVN.US,D,19921204,000000,4.74192,4.96524,4.74192,4.82379,201997.03238652,0
+DVN.US,D,19921207,000000,4.82379,4.87574,4.82379,4.82379,166320.30787712,0
+DVN.US,D,19921208,000000,4.82379,4.96524,4.82379,4.96524,89329.944886376,0
+DVN.US,D,19921209,000000,4.96524,4.96524,4.9132,4.9132,112400.38337066,0
+DVN.US,D,19921210,000000,4.9132,4.9132,4.82379,4.9132,61968.863872647,0
+DVN.US,D,19921211,000000,4.9132,4.9132,4.87574,4.87574,53120.874684247,0
+DVN.US,D,19921214,000000,4.9132,4.96524,4.9132,4.96524,761045.01505655,0
+DVN.US,D,19921215,000000,4.96524,5.13662,4.96524,5.13662,303934.32586427,0
+DVN.US,D,19921216,000000,5.13662,5.18913,5.13662,5.18913,16366.707994349,0
+DVN.US,D,19921217,000000,5.22659,5.36032,5.22659,5.31563,31383.956847437,0
+DVN.US,D,19921218,000000,5.31563,5.53951,5.31563,5.53951,169001.16253334,0
+DVN.US,D,19921221,000000,5.49453,5.53951,5.31563,5.45002,85841.539877908,0
+DVN.US,D,19921222,000000,5.40541,5.53951,5.31563,5.31563,169001.16253334,0
+DVN.US,D,19921223,000000,5.22659,5.22659,5.092,5.092,215944.27702287,0
+DVN.US,D,19921224,000000,5.13662,5.22659,5.13662,5.13662,46139.814402298,0
+DVN.US,D,19921228,000000,5.13662,5.18913,5.092,5.092,30580.656760199,0
+DVN.US,D,19921229,000000,5.092,5.22659,5.092,5.22659,68402.702534323,0
+DVN.US,D,19921230,000000,5.22659,5.2711,5.22659,5.2711,44532.151661568,0
+DVN.US,D,19921231,000000,5.31563,5.36032,5.31563,5.31563,128227.3077085,0
+DVN.US,D,19930104,000000,5.40541,5.40541,5.22659,5.31563,560391.06641376,0
+DVN.US,D,19930105,000000,5.18913,5.2711,5.18913,5.2711,346586.79782436,0
+DVN.US,D,19930106,000000,5.2711,5.36032,5.22659,5.22659,435915.68014448,0
+DVN.US,D,19930107,000000,5.22659,5.31563,5.22659,5.2711,286766.44291519,0
+DVN.US,D,19930108,000000,5.2711,5.31563,5.13662,5.13662,659372.30057579,0
+DVN.US,D,19930111,000000,5.092,5.092,5.092,5.092,17707.666605585,0
+DVN.US,D,19930112,000000,5.13662,5.18913,5.13662,5.13662,164706.26973889,0
+DVN.US,D,19930113,000000,5.092,5.18913,5.092,5.18913,59017.054821923,0
+DVN.US,D,19930114,000000,5.22659,5.22659,5.22659,5.22659,27364.268712488,0
+DVN.US,D,19930115,000000,5.2711,5.31563,5.2711,5.31563,63311.947616389,0
+DVN.US,D,19930118,000000,5.2711,5.31563,5.22659,5.31563,57940.675207675,0
+DVN.US,D,19930119,000000,5.31563,5.31563,5.092,5.18913,140836.78143238,0
+DVN.US,D,19930120,000000,5.18913,5.18913,5.092,5.13662,16366.707994349,0
+DVN.US,D,19930121,000000,5.18913,5.18913,5.13662,5.13662,117764.2178156,0
+DVN.US,D,19930122,000000,5.18913,5.22659,5.092,5.18913,170613.07553909,0
+DVN.US,D,19930125,000000,5.18913,5.58431,5.18913,5.58431,137887.09751416,0
+DVN.US,D,19930126,000000,5.58431,5.75588,5.58431,5.67372,287567.61786993,0
+DVN.US,D,19930127,000000,5.67372,5.71117,5.62149,5.71117,148882.53309979,0
+DVN.US,D,19930128,000000,5.71117,5.71117,5.62149,5.62149,95235.68812033,0
+DVN.US,D,19930129,000000,5.67372,5.84519,5.67372,5.84519,297498.36207008,0
+DVN.US,D,19930201,000000,5.84519,6.2477,5.84519,6.15849,274425.79845331,0
+DVN.US,D,19930202,000000,6.19585,6.19585,5.97929,6.02428,76719.408596243,0
+DVN.US,D,19930203,000000,6.02428,6.11312,6.02428,6.02428,64110.997438616,0
+DVN.US,D,19930204,000000,5.9345,6.06127,5.80048,5.80048,283815.69643072,0
+DVN.US,D,19930205,000000,5.71117,5.71117,5.58431,5.58431,228552.68818051,0
+DVN.US,D,19930208,000000,5.58431,5.71117,5.45002,5.67372,309032.51874597,0
+DVN.US,D,19930209,000000,5.75588,5.88971,5.71117,5.88971,61160.250954145,0
+DVN.US,D,19930210,000000,5.84519,5.97929,5.84519,5.9345,141643.26921837,0
+DVN.US,D,19930211,000000,5.97929,6.15849,5.9345,6.11312,84234.939703432,0
+DVN.US,D,19930212,000000,6.02428,6.06127,5.97929,6.06127,342023.07576789,0
+DVN.US,D,19930216,000000,6.02428,6.02428,5.80048,5.9345,170075.41701508,0
+DVN.US,D,19930217,000000,5.9345,6.02428,5.88971,5.97929,177854.46455301,0
+DVN.US,D,19930218,000000,6.06127,6.37438,6.06127,6.37438,647567.1895054,0
+DVN.US,D,19930219,000000,6.91119,6.91119,6.64288,6.73238,1668284.270593,0
+DVN.US,D,19930222,000000,6.77727,6.91119,6.68023,6.86658,1020984.8477832,0
+DVN.US,D,19930223,000000,6.86658,6.94884,6.82188,6.94884,686465.61489377,0
+DVN.US,D,19930224,000000,6.94884,7.35116,6.91119,7.35116,527661.90069008,0
+DVN.US,D,19930225,000000,7.35116,7.44114,6.99354,6.99354,709270.41181481,0
+DVN.US,D,19930226,000000,6.91119,6.91119,6.73238,6.91119,459795.79411351,0
+DVN.US,D,19930301,000000,6.99354,7.21725,6.99354,7.17234,385751.92734222,0
+DVN.US,D,19930302,000000,7.12766,7.48508,7.04558,7.48508,992548.44972152,0
+DVN.US,D,19930303,000000,7.12766,7.35116,7.09038,7.30656,329954.44826677,0
+DVN.US,D,19930304,000000,7.30656,7.30656,7.12766,7.26213,171144.35866556,0
+DVN.US,D,19930305,000000,7.26213,7.26213,7.04558,7.12766,169001.16253334,0
+DVN.US,D,19930308,000000,7.17234,7.17234,7.09038,7.12766,66527.273097847,0
+DVN.US,D,19930309,000000,7.17234,7.53073,7.17234,7.53073,321371.03807535,0
+DVN.US,D,19930310,000000,7.53073,7.6638,7.39606,7.48508,234187.47701995,0
+DVN.US,D,19930311,000000,7.53073,7.53073,7.39606,7.48508,134665.39663518,0
+DVN.US,D,19930312,000000,7.44114,7.48508,7.35116,7.48508,114011.23381014,0
+DVN.US,D,19930315,000000,7.56752,7.56752,7.48508,7.56752,61968.863872647,0
+DVN.US,D,19930316,000000,7.56752,7.97814,7.53073,7.97814,156660.51807146,0
+DVN.US,D,19930317,000000,8.01343,8.01343,7.53073,7.70926,192069.47588511,0
+DVN.US,D,19930318,000000,7.6638,7.83707,7.6638,7.83707,165513.82009113,0
+DVN.US,D,19930319,000000,7.83707,8.01343,7.7453,8.01343,176777.02237251,0
+DVN.US,D,19930322,000000,8.0602,8.54413,8.01343,8.54413,273625.68606483,0
+DVN.US,D,19930323,000000,8.59513,8.63401,8.28588,8.32861,289986.01866166,0
+DVN.US,D,19930324,000000,8.32861,8.32861,8.18565,8.28588,424112.69420659,0
+DVN.US,D,19930325,000000,8.28588,8.41718,8.23826,8.41718,383067.88498723,0
+DVN.US,D,19930326,000000,8.4629,8.59513,8.4629,8.54413,249743.4469633,0
+DVN.US,D,19930329,000000,8.49867,8.63401,8.4629,8.49867,302595.49238554,0
+DVN.US,D,19930330,000000,8.49867,8.49867,8.1482,8.23826,435915.68014448,0
+DVN.US,D,19930331,000000,8.23826,8.28588,8.23826,8.23826,107838.78644669,0
+DVN.US,D,19930401,000000,8.18565,8.18565,8.10406,8.10406,33534.590943428,0
+DVN.US,D,19930402,000000,8.01343,8.01343,7.7453,7.79904,134665.39663518,0
+DVN.US,D,19930405,000000,7.92459,7.97814,7.7453,7.97814,175172.54733054,0
+DVN.US,D,19930406,000000,8.01343,8.0602,7.97814,8.01343,19313.204213808,0
+DVN.US,D,19930407,000000,7.97814,8.32861,7.97814,8.18565,215411.93133015,0
+DVN.US,D,19930408,000000,8.23826,8.23826,7.97814,8.10406,54455.457897965,0
+DVN.US,D,19930412,000000,8.10406,8.1482,8.01343,8.10406,32192.569765941,0
+DVN.US,D,19930413,000000,8.01343,8.23826,8.01343,8.23826,105961.23187771,0
+DVN.US,D,19930414,000000,8.23826,8.32861,8.23826,8.23826,254306.1064535,0
+DVN.US,D,19930415,000000,8.18565,8.32861,8.1482,8.28588,38629.596126374,0
+DVN.US,D,19930416,000000,8.28588,8.41718,8.18565,8.36513,31922.677937688,0
+DVN.US,D,19930419,000000,8.4629,8.4629,8.4629,8.4629,28437.460627979,0
+DVN.US,D,19930420,000000,8.49867,8.59513,8.41718,8.49867,54189.816334725,0
+DVN.US,D,19930421,000000,8.41718,8.54413,8.41718,8.49867,117499.6388186,0
+DVN.US,D,19930422,000000,8.49867,8.54413,8.4629,8.4629,41038.433821835,0
+DVN.US,D,19930423,000000,8.4629,8.4629,8.36513,8.36513,93079.741193074,0
+DVN.US,D,19930426,000000,8.32861,8.32861,8.18565,8.28588,51505.773979747,0
+DVN.US,D,19930427,000000,8.18565,8.23826,8.10406,8.1482,390308.21143492,0
+DVN.US,D,19930428,000000,8.1482,8.1482,7.97814,7.97814,31383.956847437,0
+DVN.US,D,19930429,000000,8.0602,8.0602,7.79904,7.79904,134931.03819842,0
+DVN.US,D,19930430,000000,7.79904,7.79904,7.56752,7.6638,136276.24707467,0
+DVN.US,D,19930503,000000,7.61233,7.70926,7.61233,7.6638,90939.732759612,0
+DVN.US,D,19930504,000000,7.70926,7.70926,7.56752,7.61233,94426.012635574,0
+DVN.US,D,19930505,000000,7.6638,7.6638,7.61233,7.61233,47751.727408038,0
+DVN.US,D,19930506,000000,7.6638,7.7453,7.6638,7.7453,286230.9095237,0
+DVN.US,D,19930507,000000,7.83707,8.01343,7.83707,8.01343,142978.91499835,0
+DVN.US,D,19930510,000000,7.88158,7.97814,7.61233,7.6638,222113.53668757,0
+DVN.US,D,19930511,000000,7.6638,7.83707,7.56752,7.83707,302595.49238554,0
+DVN.US,D,19930512,000000,7.83707,8.01343,7.79904,7.88158,59551.525647163,0
+DVN.US,D,19930513,000000,7.97814,7.97814,7.61233,7.7453,98984.421860774,0
+DVN.US,D,19930514,000000,7.70926,7.79904,7.70926,7.79904,31119.37785045,0
+DVN.US,D,19930517,000000,7.79904,7.83707,7.6638,7.70926,199580.75672729,0
+DVN.US,D,19930518,000000,7.70926,7.70926,7.61233,7.61233,88527.707365391,0
+DVN.US,D,19930519,000000,7.6638,7.6638,7.61233,7.6638,89599.836714629,0
+DVN.US,D,19930520,000000,7.6638,7.6638,7.17234,7.30656,130913.47519598,0
+DVN.US,D,19930521,000000,7.35116,7.35116,7.26213,7.26213,91741.970280596,0
+DVN.US,D,19930524,000000,7.26213,7.26213,7.21725,7.26213,20919.804388284,0
+DVN.US,D,19930525,000000,7.21725,7.21725,7.04558,7.04558,199580.75672729,0
+DVN.US,D,19930526,000000,7.04558,7.12766,7.04558,7.12766,1214664.1115416,0
+DVN.US,D,19930527,000000,7.17234,7.26213,7.09038,7.26213,468105.06221166,0
+DVN.US,D,19930528,000000,7.26213,7.56752,7.21725,7.56752,148882.53309979,0
+DVN.US,D,19930601,000000,7.79904,8.0602,7.79904,8.0602,86649.090230158,0
+DVN.US,D,19930602,000000,8.36513,8.77029,8.36513,8.77029,319492.42094012,0
+DVN.US,D,19930603,000000,8.81244,8.81244,8.49867,8.49867,88527.707365391,0
+DVN.US,D,19930604,000000,8.54413,8.54413,8.49867,8.54413,116422.1966381,0
+DVN.US,D,19930607,000000,8.49867,8.54413,8.49867,8.49867,27364.268712488,0
+DVN.US,D,19930608,000000,8.49867,8.54413,8.49867,8.54413,67869.294275337,0
+DVN.US,D,19930609,000000,8.51213,8.55231,8.51213,8.55231,41578.217478338,0
+DVN.US,D,19930610,000000,8.51213,8.60304,8.51213,8.60304,119913.78934533,0
+DVN.US,D,19930611,000000,8.60304,8.60304,8.47006,8.47006,242236.41638613,0
+DVN.US,D,19930614,000000,8.64944,8.64944,8.51213,8.51213,56069.496036211,0
+DVN.US,D,19930615,000000,8.51213,8.96039,8.51213,8.96039,133324.43802395,0
+DVN.US,D,19930616,000000,8.96039,8.99897,8.78383,8.86241,121522.51465231,0
+DVN.US,D,19930617,000000,8.91427,9.17778,8.91427,9.04415,96034.737942557,0
+DVN.US,D,19930618,000000,9.17778,9.43847,8.99897,9.43847,122052.73521255,0
+DVN.US,D,19930621,000000,9.43847,9.5796,9.34718,9.5796,134665.39663518,0
+DVN.US,D,19930622,000000,9.49212,9.5796,9.34718,9.34718,170613.07553909,0
+DVN.US,D,19930623,000000,9.40271,9.53822,9.40271,9.40271,190733.83010514,0
+DVN.US,D,19930624,000000,9.34718,9.34718,9.22295,9.31141,149686.89575328,0
+DVN.US,D,19930625,000000,9.31141,9.31141,9.26813,9.31141,13953.620033875,0
+DVN.US,D,19930628,000000,9.26813,9.26813,9.17778,9.22295,73236.316419039,0
+DVN.US,D,19930629,000000,9.22295,9.49212,9.22295,9.49212,67062.806489339,0
+DVN.US,D,19930630,000000,9.49212,9.5796,9.49212,9.53822,68402.702534323,0
+DVN.US,D,19930701,000000,9.5796,9.5796,9.43847,9.5796,56605.029427703,0
+DVN.US,D,19930702,000000,9.49212,9.49212,8.82816,9.13073,350344.03209482,0
+DVN.US,D,19930706,000000,9.08838,9.08838,8.91427,8.96039,311981.14009794,0
+DVN.US,D,19930707,000000,9.04415,9.08838,8.99897,8.99897,81817.601477947,0
+DVN.US,D,19930708,000000,8.99897,9.04415,8.91427,8.91427,55261.945683961,0
+DVN.US,D,19930709,000000,8.96039,8.99897,8.91427,8.96039,122052.73521255,0
+DVN.US,D,19930712,000000,8.99897,9.04415,8.86241,8.86241,39437.146478624,0
+DVN.US,D,19930713,000000,8.86241,8.91427,8.86241,8.91427,29239.698148962,0
+DVN.US,D,19930714,000000,8.86241,9.17778,8.86241,9.17778,130373.69153947,0
+DVN.US,D,19930715,000000,9.13073,9.13073,8.99897,8.99897,58209.504469674,0
+DVN.US,D,19930716,000000,8.91427,8.91427,8.86241,8.86241,40237.258867102,0
+DVN.US,D,19930719,000000,8.91427,8.91427,8.60304,8.60304,70551.211497809,0
+DVN.US,D,19930720,000000,8.64944,8.64944,8.20015,8.20015,32723.852892421,0
+DVN.US,D,19930721,000000,8.11103,8.11103,7.62682,7.89588,357047.76258475,0
+DVN.US,D,19930722,000000,7.89588,8.03,7.89588,7.98312,46139.814402298,0
+DVN.US,D,19930723,000000,8.03,8.20015,7.93164,8.16174,121522.51465231,0
+DVN.US,D,19930726,000000,8.20015,8.20015,8.11103,8.16174,98454.201300547,0
+DVN.US,D,19930727,000000,8.16174,8.29294,8.16174,8.20015,59551.525647163,0
+DVN.US,D,19930728,000000,8.20015,8.20015,8.11103,8.16174,59551.525647163,0
+DVN.US,D,19930729,000000,8.16174,8.16174,8.11103,8.11103,6705.8556224327,0
+DVN.US,D,19930730,000000,8.16174,8.16174,7.80742,7.89588,114543.57950288,0
+DVN.US,D,19930802,000000,7.85033,7.93164,7.75378,7.93164,96034.737942557,0
+DVN.US,D,19930803,000000,7.93164,8.03,7.89588,8.03,31383.956847437,0
+DVN.US,D,19930804,000000,7.93164,7.93164,7.85033,7.93164,72434.078898055,0
+DVN.US,D,19930805,000000,7.93164,7.93164,7.53788,7.53788,208706.07570771,0
+DVN.US,D,19930806,000000,7.493,7.493,7.31399,7.31399,86649.090230158,0
+DVN.US,D,19930809,000000,7.36604,7.67189,7.31399,7.67189,70816.853061049,0
+DVN.US,D,19930810,000000,7.71688,7.80742,7.62682,7.80742,148882.53309979,0
+DVN.US,D,19930811,000000,7.80742,7.98312,7.80742,7.98312,88527.707365391,0
+DVN.US,D,19930812,000000,7.98312,8.60304,7.98312,8.37897,285963.14282795,0
+DVN.US,D,19930813,000000,8.47006,8.51213,8.37897,8.37897,61160.250954145,0
+DVN.US,D,19930816,000000,8.33474,8.37897,8.33474,8.37897,152907.534066,0
+DVN.US,D,19930817,000000,8.47006,8.55231,8.47006,8.55231,27627.785143223,0
+DVN.US,D,19930818,000000,8.55231,8.64944,8.55231,8.64944,93351.758153832,0
+DVN.US,D,19930819,000000,8.78383,8.82816,8.73121,8.78383,26285.763965733,0
+DVN.US,D,19930820,000000,8.78383,8.78383,8.69216,8.73121,28437.460627979,0
+DVN.US,D,19930823,000000,8.73121,8.73121,8.69216,8.69216,556095.11105306,0
+DVN.US,D,19930824,000000,8.73121,8.78383,8.69216,8.73121,408554.59913075,0
+DVN.US,D,19930825,000000,8.73121,8.73121,8.51213,8.55231,38894.17512336,0
+DVN.US,D,19930826,000000,8.55231,8.60304,8.42413,8.51213,103011.5479595,0
+DVN.US,D,19930827,000000,8.51213,8.55231,8.51213,8.55231,55797.479075453,0
+DVN.US,D,19930830,000000,8.51213,8.60304,8.51213,8.60304,98178.996641031,0
+DVN.US,D,19930831,000000,8.55231,8.64944,8.55231,8.64944,87719.094446888,0
+DVN.US,D,19930901,000000,8.55231,8.69216,8.55231,8.69216,41850.234439096,0
+DVN.US,D,19930902,000000,8.64944,8.73121,8.64944,8.69216,175172.54733054,0
+DVN.US,D,19930903,000000,8.69216,8.69216,8.60304,8.60304,49092.686019274,0
+DVN.US,D,19930907,000000,8.60304,8.64944,8.60304,8.60304,59551.525647163,0
+DVN.US,D,19930908,000000,8.60304,8.64944,8.60304,8.64944,214601.19327913,0
+DVN.US,D,19930909,000000,8.61113,8.65584,8.61113,8.61113,243841.95399435,0
+DVN.US,D,19930910,000000,8.65584,8.79023,8.65584,8.79023,213262.3598004,0
+DVN.US,D,19930913,000000,8.79023,8.88001,8.79023,8.88001,68671.531796321,0
+DVN.US,D,19930914,000000,8.88001,9.05732,8.88001,9.05732,14215.011332103,0
+DVN.US,D,19930915,000000,9.05732,9.27943,9.05732,9.27943,493321.88452691,0
+DVN.US,D,19930916,000000,9.23142,9.41023,9.23142,9.23142,491179.75096094,0
+DVN.US,D,19930917,000000,9.14673,9.18625,9.14673,9.18625,34337.891030667,0
+DVN.US,D,19930920,000000,9.18625,9.23142,8.79023,8.88001,93079.741193074,0
+DVN.US,D,19930921,000000,8.91427,8.91427,8.83654,8.91427,409893.43260947,0
+DVN.US,D,19930922,000000,8.91427,9.01403,8.88001,9.01403,17974.370735077,0
+DVN.US,D,19930923,000000,9.01403,9.01403,8.91427,8.91427,24413.522228017,0
+DVN.US,D,19930924,000000,8.96885,9.10437,8.96885,9.01403,46949.489887053,0
+DVN.US,D,19930927,000000,9.10437,9.18625,9.05732,9.14673,138688.2724689,0
+DVN.US,D,19930928,000000,9.14673,9.14673,9.05732,9.05732,70551.211497809,0
+DVN.US,D,19930929,000000,9.05732,9.05732,8.96885,8.96885,28966.618621952,0
+DVN.US,D,19930930,000000,8.96885,9.05732,8.88001,9.05732,431622.91248252,0
+DVN.US,D,19931001,000000,8.96885,9.18625,8.88001,9.18625,189390.7463614,0
+DVN.US,D,19931004,000000,9.36224,9.67661,9.3293,9.41023,449331.64165435,0
+DVN.US,D,19931005,000000,9.45352,9.45352,9.36224,9.41023,4558.4092251999,0
+DVN.US,D,19931006,000000,9.41023,9.41023,9.3293,9.3293,28169.693932232,0
+DVN.US,D,19931007,000000,9.23142,9.23142,9.01403,9.01403,33534.590943428,0
+DVN.US,D,19931008,000000,8.96885,8.96885,8.61113,8.6994,754331.72147035,0
+DVN.US,D,19931011,000000,8.6994,8.6994,8.5684,8.5684,40237.258867102,0
+DVN.US,D,19931012,000000,8.61113,8.65584,8.43214,8.43214,28169.693932232,0
+DVN.US,D,19931013,000000,8.52728,8.52728,8.43214,8.52728,86649.090230158,0
+DVN.US,D,19931014,000000,8.52728,8.52728,8.3,8.3,19313.204213808,0
+DVN.US,D,19931015,000000,8.3,8.3,8.03667,8.03667,39698.537776853,0
+DVN.US,D,19931018,000000,8.03667,8.03667,7.76968,7.76968,436450.15096972,0
+DVN.US,D,19931019,000000,7.76968,7.76968,7.63492,7.63492,137079.54716192,0
+DVN.US,D,19931020,000000,7.6798,7.72328,7.58917,7.58917,55797.479075453,0
+DVN.US,D,19931021,000000,7.63492,7.6798,7.50005,7.58917,68402.702534323,0
+DVN.US,D,19931022,000000,7.58917,7.58917,7.54588,7.58917,28966.618621952,0
+DVN.US,D,19931025,000000,7.54588,7.63492,7.54588,7.54588,108105.49057619,0
+DVN.US,D,19931026,000000,7.50005,7.54588,7.46279,7.46279,48287.26079953,0
+DVN.US,D,19931027,000000,7.50005,7.50005,7.41799,7.46279,339074.45441592,0
+DVN.US,D,19931028,000000,7.50005,7.50005,7.36604,7.36604,321908.69659935,0
+DVN.US,D,19931029,000000,7.36604,7.36604,7.10478,7.14978,482324.32380877,0
+DVN.US,D,19931101,000000,7.14978,7.32105,7.10478,7.32105,388975.75335369,0
+DVN.US,D,19931102,000000,7.32105,7.36604,7.32105,7.32105,206556.50417797,0
+DVN.US,D,19931103,000000,7.28434,7.28434,7.23926,7.28434,93889.41667783,0
+DVN.US,D,19931104,000000,7.23926,7.28434,7.23926,7.23926,12605.223458869,0
+DVN.US,D,19931105,000000,7.23926,7.63492,7.14978,7.63492,325664.86830356,0
+DVN.US,D,19931108,000000,7.63492,7.63492,7.46279,7.50005,116153.36737611,0
+DVN.US,D,19931109,000000,7.46279,7.72328,7.41799,7.6798,169266.80409659,0
+DVN.US,D,19931110,000000,7.63492,7.6798,7.28434,7.32105,132784.65436745,0
+DVN.US,D,19931111,000000,7.36604,7.41799,7.36604,7.36604,34337.891030667,0
+DVN.US,D,19931112,000000,7.32105,7.36604,7.18722,7.32105,32192.569765941,0
+DVN.US,D,19931115,000000,7.36604,7.36604,7.23926,7.28434,56069.496036211,0
+DVN.US,D,19931116,000000,7.23926,7.28434,7.10478,7.10478,283274.85020797,0
+DVN.US,D,19931117,000000,7.10478,7.10478,7.01546,7.10478,55797.479075453,0
+DVN.US,D,19931118,000000,7.10478,7.10478,7.05264,7.10478,59551.525647163,0
+DVN.US,D,19931119,000000,7.10478,7.10478,7.01546,7.10478,596063.54065816,0
+DVN.US,D,19931122,000000,7.01546,7.05264,6.97095,7.01546,25217.884881509,0
+DVN.US,D,19931123,000000,7.01546,7.10478,7.01546,7.10478,119104.11386058,0
+DVN.US,D,19931124,000000,7.05264,7.10478,7.05264,7.05264,6167.1345321818,0
+DVN.US,D,19931126,000000,7.01546,7.01546,6.92625,6.92625,18514.154391581,0
+DVN.US,D,19931129,000000,6.88137,6.88137,6.56843,6.56843,136541.88863791,0
+DVN.US,D,19931130,000000,6.56843,6.56843,6.25495,6.52365,219162.79020309,0
+DVN.US,D,19931201,000000,6.48646,6.48646,6.38934,6.43404,56605.029427703,0
+DVN.US,D,19931202,000000,6.38934,6.38934,6.21815,6.35217,171414.25049381,0
+DVN.US,D,19931203,000000,6.35217,6.38934,6.25495,6.25495,154785.08863499,0
+DVN.US,D,19931206,000000,6.30775,6.35217,6.30775,6.30775,142445.50673936,0
+DVN.US,D,19931207,000000,6.35217,6.38934,6.30775,6.38934,828106.75897964,0
+DVN.US,D,19931208,000000,6.35217,6.38934,6.35217,6.38934,404796.30229402,0
+DVN.US,D,19931209,000000,6.31518,6.40431,6.31518,6.40431,95498.141984811,0
+DVN.US,D,19931210,000000,6.40431,6.44148,6.3595,6.40431,469447.08338915,0
+DVN.US,D,19931213,000000,6.40431,6.40431,6.3595,6.40431,127958.47844649,0
+DVN.US,D,19931214,000000,6.40431,6.40431,6.31518,6.3595,54189.816334725,0
+DVN.US,D,19931215,000000,6.40431,6.40431,6.27058,6.27058,267719.94283088,0
+DVN.US,D,19931216,000000,6.27058,6.3595,6.09119,6.13609,106497.82783545,0
+DVN.US,D,19931217,000000,6.2254,6.3595,6.2254,6.3595,82891.85595969,0
+DVN.US,D,19931220,000000,6.31518,6.49381,6.31518,6.49381,167124.67053062,0
+DVN.US,D,19931221,000000,6.44148,6.49381,6.44148,6.49381,297226.34510933,0
+DVN.US,D,19931222,000000,6.49381,6.49381,6.44148,6.49381,61968.863872647,0
+DVN.US,D,19931223,000000,6.44148,6.852,6.44148,6.852,127958.47844649,0
+DVN.US,D,19931227,000000,6.852,7.06788,6.852,7.06788,20919.804388284,0
+DVN.US,D,19931228,000000,7.06788,7.11249,7.03053,7.11249,17168.945515334,0
+DVN.US,D,19931229,000000,7.15729,7.24679,7.15729,7.24679,32723.852892421,0
+DVN.US,D,19931230,000000,7.24679,7.24679,7.11249,7.15729,137079.54716192,0
+DVN.US,D,19931231,000000,7.11249,7.33602,7.11249,7.33602,36750.97899114,0
+DVN.US,D,19940104,000000,7.42523,7.42523,7.11249,7.202,201733.51595579,0
+DVN.US,D,19940105,000000,7.15729,7.47003,7.15729,7.47003,462744.41546548,0
+DVN.US,D,19940106,000000,7.51586,7.78342,7.51586,7.78342,201997.03238652,0
+DVN.US,D,19940107,000000,7.83048,8.13267,7.83048,7.91969,562530.01228098,0
+DVN.US,D,19940110,000000,7.86606,7.86606,7.83048,7.86606,37828.421171642,0
+DVN.US,D,19940111,000000,7.86606,7.86606,7.64959,7.68687,63311.947616389,0
+DVN.US,D,19940112,000000,7.64959,7.64959,7.15729,7.29894,108105.49057619,0
+DVN.US,D,19940113,000000,7.29894,7.29894,7.24679,7.24679,744946.07375795,0
+DVN.US,D,19940114,000000,7.24679,7.381,7.24679,7.33602,280057.39959399,0
+DVN.US,D,19940117,000000,7.33602,7.42523,7.33602,7.42523,225605.12939479,0
+DVN.US,D,19940118,000000,7.47003,7.47003,7.381,7.47003,303934.32586427,0
+DVN.US,D,19940119,000000,7.42523,7.55935,7.381,7.47003,253229.72683926,0
+DVN.US,D,19940120,000000,7.51586,7.51586,7.381,7.42523,84234.939703432,0
+DVN.US,D,19940121,000000,7.47003,7.51586,7.42523,7.47003,30044.060802455,0
+DVN.US,D,19940124,000000,7.47003,7.47003,7.381,7.381,137079.54716192,0
+DVN.US,D,19940125,000000,7.42523,7.42523,7.33602,7.33602,63311.947616389,0
+DVN.US,D,19940126,000000,7.381,7.381,7.29894,7.29894,30580.656760199,0
+DVN.US,D,19940127,000000,7.29894,7.29894,7.202,7.24679,62506.522396646,0
+DVN.US,D,19940128,000000,7.29894,7.29894,7.202,7.29894,36482.14972914,0
+DVN.US,D,19940131,000000,7.29894,7.33602,7.24679,7.29894,405335.02338429,0
+DVN.US,D,19940201,000000,7.33602,7.33602,7.29894,7.33602,433502.592184,0
+DVN.US,D,19940202,000000,7.33602,7.33602,7.29894,7.33602,657229.10444357,0
+DVN.US,D,19940203,000000,7.381,7.381,7.29894,7.33602,28169.693932232,0
+DVN.US,D,19940204,000000,7.381,7.381,7.33602,7.33602,33534.590943428,0
+DVN.US,D,19940207,000000,7.33602,7.33602,7.15729,7.202,88794.411494884,0
+DVN.US,D,19940208,000000,7.24679,7.381,7.24679,7.381,130913.47519598,0
+DVN.US,D,19940209,000000,7.47003,7.60498,7.47003,7.55935,61160.250954145,0
+DVN.US,D,19940210,000000,7.55935,7.64959,7.55935,7.60498,59825.667740427,0
+DVN.US,D,19940211,000000,7.60498,7.60498,7.42523,7.42523,108913.04092843,0
+DVN.US,D,19940214,000000,7.42523,7.42523,7.29894,7.33602,40237.258867102,0
+DVN.US,D,19940215,000000,7.381,7.51586,7.381,7.51586,11802.985937884,0
+DVN.US,D,19940216,000000,7.51586,7.51586,7.381,7.381,88527.707365391,0
+DVN.US,D,19940217,000000,7.381,7.381,7.24679,7.24679,12072.877766135,0
+DVN.US,D,19940218,000000,7.33602,7.33602,7.202,7.202,75378.449985007,0
+DVN.US,D,19940222,000000,7.11249,7.15729,6.98554,7.11249,165513.82009113,0
+DVN.US,D,19940223,000000,7.15729,7.202,7.11249,7.15729,223454.49529881,0
+DVN.US,D,19940224,000000,7.06788,7.06788,7.03053,7.03053,61700.034610649,0
+DVN.US,D,19940225,000000,6.93359,6.93359,6.88889,6.88889,229362.36366527,0
+DVN.US,D,19940228,000000,6.852,6.93359,6.852,6.93359,32192.569765941,0
+DVN.US,D,19940301,000000,6.852,6.852,6.79948,6.79948,39698.537776853,0
+DVN.US,D,19940302,000000,6.88889,7.15729,6.88889,7.15729,196895.65180606,0
+DVN.US,D,19940303,000000,7.11249,7.29894,7.11249,7.29894,67599.402447085,0
+DVN.US,D,19940304,000000,7.24679,7.29894,7.11249,7.11249,301253.47120805,0
+DVN.US,D,19940307,000000,7.15729,7.15729,7.15729,7.15729,8046.8142336687,0
+DVN.US,D,19940308,000000,7.11249,7.11249,7.06788,7.06788,22534.905092783,0
+DVN.US,D,19940309,000000,7.03852,7.03852,6.90403,6.90403,117499.6388186,0
+DVN.US,D,19940310,000000,6.85925,6.85925,6.68023,6.68023,222653.32034407,0
+DVN.US,D,19940311,000000,6.68023,6.72486,6.68023,6.68023,29239.698148962,0
+DVN.US,D,19940314,000000,6.68023,6.76955,6.68023,6.76955,276303.35302228,0
+DVN.US,D,19940315,000000,6.76955,6.90403,6.76955,6.85925,38629.596126374,0
+DVN.US,D,19940316,000000,6.90403,6.94884,6.76955,6.76955,32723.852892421,0
+DVN.US,D,19940317,000000,6.76955,6.90403,6.76955,6.81445,325397.10160782,0
+DVN.US,D,19940318,000000,6.85925,7.03852,6.85925,7.03852,379049.25941855,0
+DVN.US,D,19940321,000000,7.07541,7.12766,6.99354,7.03852,137079.54716192,0
+DVN.US,D,19940322,000000,6.99354,7.03852,6.99354,6.99354,42388.955529348,0
+DVN.US,D,19940323,000000,6.90403,6.90403,6.68023,6.85925,155050.73019822,0
+DVN.US,D,19940324,000000,6.68023,6.76955,6.68023,6.76955,114814.53389738,0
+DVN.US,D,19940325,000000,6.85925,6.90403,6.85925,6.90403,12605.223458869,0
+DVN.US,D,19940328,000000,6.85925,6.94884,6.72486,6.72486,67599.402447085,0
+DVN.US,D,19940329,000000,6.72486,6.72486,6.68023,6.68023,28966.618621952,0
+DVN.US,D,19940330,000000,6.68023,6.68023,6.54604,6.63555,30044.060802455,0
+DVN.US,D,19940331,000000,6.59055,6.59055,6.32224,6.32224,181608.51112472,0
+DVN.US,D,19940404,000000,6.24017,6.32224,6.14342,6.24017,87182.498489144,0
+DVN.US,D,19940405,000000,6.32224,6.59055,6.32224,6.50134,81288.443483972,0
+DVN.US,D,19940406,000000,6.59055,6.61314,6.54604,6.54604,166320.30787712,0
+DVN.US,D,19940407,000000,6.54604,6.76955,6.54604,6.76955,37828.421171642,0
+DVN.US,D,19940408,000000,6.68023,6.68023,6.63555,6.68023,31119.37785045,0
+DVN.US,D,19940412,000000,6.68023,6.68023,6.59055,6.68023,417407.90115042,0
+DVN.US,D,19940413,000000,6.59055,6.63555,6.59055,6.59055,57138.43768669,0
+DVN.US,D,19940414,000000,6.54604,6.68023,6.54604,6.59055,38894.17512336,0
+DVN.US,D,19940415,000000,6.59055,6.76955,6.45653,6.76955,88527.707365391,0
+DVN.US,D,19940418,000000,6.85925,6.90403,6.85925,6.90403,123665.71078454,0
+DVN.US,D,19940419,000000,6.90403,6.90403,6.81445,6.81445,57940.675207675,0
+DVN.US,D,19940420,000000,6.76955,6.81445,6.72486,6.76955,28437.460627979,0
+DVN.US,D,19940421,000000,6.76955,6.76955,6.76955,6.76955,5098.1928817038,0
+DVN.US,D,19940422,000000,6.76955,6.76955,6.76955,6.76955,6167.1345321818,0
+DVN.US,D,19940425,000000,6.81445,6.90403,6.81445,6.90403,5903.6181014477,0
+DVN.US,D,19940426,000000,6.94884,7.21725,6.94884,7.21725,47751.727408038,0
+DVN.US,D,19940428,000000,7.21725,7.56752,7.21725,7.48508,110252.93697341,0
+DVN.US,D,19940429,000000,7.53073,7.70926,7.53073,7.70926,59825.667740427,0
+DVN.US,D,19940502,000000,7.6638,7.7453,7.6638,7.7453,17974.370735077,0
+DVN.US,D,19940503,000000,7.70926,7.70926,7.6638,7.70926,51236.944717748,0
+DVN.US,D,19940504,000000,7.6638,7.70926,7.6638,7.6638,79942.172041472,0
+DVN.US,D,19940505,000000,7.6638,7.70926,7.56752,7.56752,167659.14135585,0
+DVN.US,D,19940506,000000,7.53073,7.79161,7.53073,7.79161,62771.101393633,0
+DVN.US,D,19940509,000000,7.7453,8.02162,7.7453,8.02162,96034.737942557,0
+DVN.US,D,19940510,000000,8.11103,8.32861,8.0602,8.32861,67062.806489339,0
+DVN.US,D,19940511,000000,8.55231,8.77837,8.23826,8.23826,319492.42094012,0
+DVN.US,D,19940512,000000,8.28588,8.28588,8.23826,8.28588,75108.558156755,0
+DVN.US,D,19940513,000000,8.23826,8.28588,8.23826,8.28588,93351.758153832,0
+DVN.US,D,19940516,000000,8.28588,8.28588,8.23826,8.28588,83425.264218676,0
+DVN.US,D,19940517,000000,8.28588,8.28588,8.19252,8.19252,280057.39959399,0
+DVN.US,D,19940518,000000,8.0602,8.11103,8.0602,8.11103,62771.101393633,0
+DVN.US,D,19940519,000000,8.19252,8.19252,8.02162,8.0602,81288.443483972,0
+DVN.US,D,19940520,000000,7.92459,7.96976,7.92459,7.96976,121522.51465231,0
+DVN.US,D,19940523,000000,8.0602,8.0602,8.02162,8.02162,42648.22169507,0
+DVN.US,D,19940524,000000,7.96976,8.02162,7.92459,8.02162,58752.475824937,0
+DVN.US,D,19940525,000000,7.92459,8.02162,7.92459,8.02162,42648.22169507,0
+DVN.US,D,19940526,000000,8.02162,8.02162,7.88158,7.88158,29776.294106709,0
+DVN.US,D,19940527,000000,7.88158,7.96976,7.7453,7.7453,266645.68834913,0
+DVN.US,D,19940531,000000,7.6638,7.70926,7.53073,7.56752,26824.485055985,0
+DVN.US,D,19940601,000000,7.53073,7.56752,7.53073,7.53073,13413.836377372,0
+DVN.US,D,19940602,000000,7.53073,7.56752,7.53073,7.56752,279527.17903378,0
+DVN.US,D,19940603,000000,7.53073,7.61233,7.53073,7.56752,614844.39917923,0
+DVN.US,D,19940606,000000,7.56752,7.70926,7.56752,7.70926,20116.504301046,0
+DVN.US,D,19940607,000000,7.70926,7.84459,7.70926,7.84459,201997.03238652,0
+DVN.US,D,19940608,000000,7.84459,7.92459,7.84459,7.92459,114543.57950288,0
+DVN.US,D,19940609,000000,7.93918,7.93918,7.89588,7.93918,73236.316419039,0
+DVN.US,D,19940610,000000,7.93918,8.06858,7.93918,8.06858,31119.37785045,0
+DVN.US,D,19940613,000000,8.03,8.24607,8.03,8.24607,140296.99777587,0
+DVN.US,D,19940614,000000,8.20881,8.42413,8.20881,8.42413,141643.26921837,0
+DVN.US,D,19940615,000000,8.42413,8.73668,8.42413,8.69216,239820.14072691,0
+DVN.US,D,19940616,000000,8.73668,9.10437,8.73668,9.10437,333178.27427824,0
+DVN.US,D,19940617,000000,9.45352,9.45352,8.69216,8.91427,461134.62759224,0
+DVN.US,D,19940620,000000,8.87173,8.87173,8.73668,8.73668,34067.999202415,0
+DVN.US,D,19940621,000000,8.73668,8.73668,8.47796,8.47796,71624.403413298,0
+DVN.US,D,19940622,000000,8.52098,8.52098,8.47796,8.47796,5098.1928817038,0
+DVN.US,D,19940623,000000,8.52098,8.52098,8.37897,8.47796,12072.877766135,0
+DVN.US,D,19940624,000000,8.42413,8.47796,8.42413,8.47796,57407.266948689,0
+DVN.US,D,19940627,000000,8.42413,8.42413,8.34254,8.37897,140027.10594763,0
+DVN.US,D,19940628,000000,8.42413,8.42413,8.37897,8.37897,30044.060802455,0
+DVN.US,D,19940629,000000,8.37897,8.37897,8.20881,8.29294,22265.013264531,0
+DVN.US,D,19940630,000000,8.29294,8.37897,8.03,8.03,93889.41667783,0
+DVN.US,D,19940701,000000,8.11103,8.20881,8.03,8.20881,37828.421171642,0
+DVN.US,D,19940705,000000,8.29294,8.29294,8.11103,8.11103,34067.999202415,0
+DVN.US,D,19940706,000000,8.11103,8.11103,7.93918,7.98312,17707.666605585,0
+DVN.US,D,19940707,000000,7.89588,7.93918,7.79904,7.79904,47481.835579786,0
+DVN.US,D,19940708,000000,7.85033,8.16174,7.85033,8.16174,61700.034610649,0
+DVN.US,D,19940711,000000,8.11103,8.11103,8.03,8.11103,36750.97899114,0
+DVN.US,D,19940712,000000,8.24607,8.24607,8.20881,8.24607,123128.05226054,0
+DVN.US,D,19940713,000000,8.16174,8.16174,8.06858,8.06858,15560.220208351,0
+DVN.US,D,19940714,000000,8.06858,8.11103,7.98312,8.03,33534.590943428,0
+DVN.US,D,19940715,000000,8.06858,8.11103,8.06858,8.11103,6167.1345321818,0
+DVN.US,D,19940718,000000,8.11103,8.20881,8.06858,8.20881,28169.693932232,0
+DVN.US,D,19940719,000000,8.24607,8.29294,8.16174,8.16174,13413.836377372,0
+DVN.US,D,19940720,000000,8.16174,8.20881,7.98312,7.98312,38629.596126374,0
+DVN.US,D,19940721,000000,7.89588,7.89588,7.85033,7.85033,5098.1928817038,0
+DVN.US,D,19940722,000000,7.89588,7.89588,7.89588,7.89588,29239.698148962,0
+DVN.US,D,19940725,000000,7.89588,7.89588,7.79904,7.79904,52041.307371239,0
+DVN.US,D,19940726,000000,7.71688,7.71688,7.13508,7.13508,354636.79975678,0
+DVN.US,D,19940727,000000,7.13508,7.13508,7.04558,7.13508,189121.9170994,0
+DVN.US,D,19940728,000000,7.04558,7.13508,7.04558,7.04558,365902.12717067,0
+DVN.US,D,19940729,000000,7.13508,7.22449,7.13508,7.22449,147540.5119223,0
+DVN.US,D,19940801,000000,7.2691,7.40302,7.2691,7.35851,32995.869853179,0
+DVN.US,D,19940802,000000,7.35851,7.381,7.22449,7.22449,188577.88317788,0
+DVN.US,D,19940803,000000,7.2691,7.493,7.2691,7.493,78060.367207479,0
+DVN.US,D,19940804,000000,7.493,7.71688,7.493,7.71688,32192.569765941,0
+DVN.US,D,19940805,000000,7.61985,7.67189,7.58268,7.67189,59017.054821923,0
+DVN.US,D,19940808,000000,7.61985,7.61985,7.58268,7.58268,5903.6181014477,0
+DVN.US,D,19940809,000000,7.53788,7.58268,7.53788,7.58268,38894.17512336,0
+DVN.US,D,19940810,000000,7.61985,7.61985,7.58268,7.58268,26285.763965733,0
+DVN.US,D,19940811,000000,7.53788,7.58268,7.53788,7.58268,17974.370735077,0
+DVN.US,D,19940812,000000,7.58268,7.61985,7.53788,7.58268,44798.855791062,0
+DVN.US,D,19940815,000000,7.53788,7.61985,7.40302,7.493,18514.154391581,0
+DVN.US,D,19940817,000000,7.4481,7.4481,7.35851,7.35851,114543.57950288,0
+DVN.US,D,19940818,000000,7.40302,7.40302,7.31399,7.31399,81817.601477947,0
+DVN.US,D,19940819,000000,7.31399,7.31399,7.31399,7.31399,28437.460627979,0
+DVN.US,D,19940822,000000,7.31399,7.31399,7.31399,7.31399,3218.5131802169,0
+DVN.US,D,19940823,000000,7.31399,7.31399,7.31399,7.31399,34874.486988412,0
+DVN.US,D,19940824,000000,7.31399,7.40302,7.31399,7.35851,11267.452546391,0
+DVN.US,D,19940825,000000,7.40302,7.40302,7.40302,7.40302,4558.4092251999,0
+DVN.US,D,19940826,000000,7.493,7.493,7.493,7.493,31119.37785045,0
+DVN.US,D,19940829,000000,7.493,7.58268,7.40302,7.40302,148079.23301256,0
+DVN.US,D,19940830,000000,7.40302,7.493,7.40302,7.493,117764.2178156,0
+DVN.US,D,19940831,000000,7.4481,7.53788,7.4481,7.493,41578.217478338,0
+DVN.US,D,19940901,000000,7.40302,7.40302,7.31399,7.40302,17707.666605585,0
+DVN.US,D,19940902,000000,7.40302,7.40302,7.35851,7.40302,17168.945515334,0
+DVN.US,D,19940906,000000,7.40302,7.40302,7.35851,7.35851,36482.14972914,0
+DVN.US,D,19940907,000000,7.40302,7.40302,7.31399,7.31399,148079.23301256,0
+DVN.US,D,19940908,000000,7.35851,7.58268,7.35851,7.58268,105961.23187771,0
+DVN.US,D,19940909,000000,7.5968,7.81476,7.50005,7.81476,26285.763965733,0
+DVN.US,D,19940912,000000,7.81476,7.90388,7.77608,7.77608,108105.49057619,0
+DVN.US,D,19940913,000000,7.77608,7.77608,7.72328,7.77608,119913.78934533,0
+DVN.US,D,19940914,000000,7.81476,7.90388,7.81476,7.90388,19313.204213808,0
+DVN.US,D,19940915,000000,7.85852,7.90388,7.81476,7.90388,67869.294275337,0
+DVN.US,D,19940916,000000,8.12598,8.12598,7.85852,7.85852,135467.63415617,0
+DVN.US,D,19940919,000000,7.81476,7.85852,7.81476,7.81476,129839.22071423,0
+DVN.US,D,19940920,000000,7.90388,7.94746,7.85852,7.90388,23073.626183035,0
+DVN.US,D,19940921,000000,7.90388,7.90388,7.85852,7.90388,30580.656760199,0
+DVN.US,D,19940922,000000,7.85852,7.85852,7.77608,7.81476,211391.18062894,0
+DVN.US,D,19940923,000000,7.81476,7.81476,7.63492,7.63492,135467.63415617,0
+DVN.US,D,19940926,000000,7.5968,7.5968,7.23926,7.23926,63311.947616389,0
+DVN.US,D,19940927,000000,7.27663,7.32105,7.14978,7.23926,514242.75148144,0
+DVN.US,D,19940928,000000,7.23926,7.27663,7.23926,7.23926,84765.160263659,0
+DVN.US,D,19940929,000000,7.27663,7.41799,7.27663,7.41799,126887.41166351,0
+DVN.US,D,19940930,000000,7.41799,7.45582,7.41799,7.45582,34874.486988412,0
+DVN.US,D,19941003,000000,7.41799,7.41799,7.27663,7.32105,47751.727408038,0
+DVN.US,D,19941004,000000,7.23926,7.23926,7.05264,7.05264,39437.146478624,0
+DVN.US,D,19941005,000000,7.05264,7.05264,7.05264,7.05264,49895.986106512,0
+DVN.US,D,19941006,000000,7.05264,7.05264,7.05264,7.05264,193140.5426681,0
+DVN.US,D,19941007,000000,7.05264,7.27663,6.97095,7.27663,111060.48732567,0
+DVN.US,D,19941010,000000,7.36604,7.77608,7.36604,7.72328,65450.893483599,0
+DVN.US,D,19941011,000000,7.63492,7.81476,7.63492,7.81476,58209.504469674,0
+DVN.US,D,19941012,000000,7.77608,7.85852,7.77608,7.85852,32995.869853179,0
+DVN.US,D,19941013,000000,7.85852,7.85852,7.77608,7.85852,35948.741470155,0
+DVN.US,D,19941014,000000,7.77608,7.85852,7.77608,7.85852,65450.893483599,0
+DVN.US,D,19941017,000000,7.77608,7.77608,7.6798,7.72328,33534.590943428,0
+DVN.US,D,19941018,000000,7.6798,7.72328,7.6798,7.72328,5903.6181014477,0
+DVN.US,D,19941019,000000,7.6798,7.94746,7.6798,7.90388,28966.618621952,0
+DVN.US,D,19941020,000000,7.90388,7.90388,7.85852,7.85852,13413.836377372,0
+DVN.US,D,19941021,000000,7.72328,7.77608,7.50005,7.5968,377706.17567481,0
+DVN.US,D,19941024,000000,7.6798,7.6798,7.5968,7.6798,21464.900876052,0
+DVN.US,D,19941025,000000,7.5968,7.5968,7.54588,7.5968,131981.35428021,0
+DVN.US,D,19941026,000000,7.54588,7.5968,7.54588,7.5968,25217.884881509,0
+DVN.US,D,19941027,000000,7.54588,7.63492,7.54588,7.63492,4291.7050957068,0
+DVN.US,D,19941028,000000,7.6798,7.72328,7.5968,7.72328,222653.32034407,0
+DVN.US,D,19941031,000000,7.72328,7.85852,7.6798,7.81476,193950.21815286,0
+DVN.US,D,19941101,000000,7.77608,7.77608,7.45582,7.50005,55261.945683961,0
+DVN.US,D,19941102,000000,7.41799,7.41799,7.41799,7.41799,7514.4685409356,0
+DVN.US,D,19941103,000000,7.41799,7.41799,7.41799,7.41799,5098.1928817038,0
+DVN.US,D,19941104,000000,7.32105,7.32105,7.23926,7.27663,53646.844979462,0
+DVN.US,D,19941107,000000,7.23926,7.23926,7.14978,7.14978,8314.5809294148,0
+DVN.US,D,19941108,000000,7.14978,7.14978,7.05264,7.10478,29239.698148962,0
+DVN.US,D,19941109,000000,7.14978,7.14978,7.10478,7.14978,32192.569765941,0
+DVN.US,D,19941110,000000,7.14978,7.23926,7.10478,7.23926,23874.801137766,0
+DVN.US,D,19941111,000000,7.18722,7.23926,7.18722,7.18722,21464.900876052,0
+DVN.US,D,19941114,000000,7.14978,7.14978,7.14978,7.14978,2143.196132221,0
+DVN.US,D,19941115,000000,7.10478,7.10478,7.05264,7.05264,15019.373985595,0
+DVN.US,D,19941116,000000,7.00813,7.00813,6.87411,6.87411,54993.116421963,0
+DVN.US,D,19941117,000000,6.79206,6.79206,6.61314,6.61314,15830.112036604,0
+DVN.US,D,19941118,000000,6.61314,6.65757,6.61314,6.65757,4291.7050957068,0
+DVN.US,D,19941121,000000,6.56091,6.56091,6.56091,6.56091,8314.5809294148,0
+DVN.US,D,19941122,000000,6.56091,6.56091,6.38182,6.38182,16635.537256347,0
+DVN.US,D,19941123,000000,6.2477,6.29994,6.0687,6.29994,277909.95319677,0
+DVN.US,D,19941125,000000,6.20281,6.20281,6.20281,6.20281,2143.196132221,0
+DVN.US,D,19941128,000000,6.16583,6.42661,6.16583,6.38182,80476.642866711,0
+DVN.US,D,19941129,000000,6.47885,6.79206,6.47885,6.7401,131715.71271697,0
+DVN.US,D,19941130,000000,6.79206,6.87411,6.79206,6.87411,87182.498489144,0
+DVN.US,D,19941201,000000,6.92625,6.92625,6.7401,6.7401,66261.631534608,0
+DVN.US,D,19941202,000000,6.7401,6.79206,6.6952,6.7401,37828.421171642,0
+DVN.US,D,19941205,000000,6.79206,6.79206,6.65757,6.7401,168196.79987985,0
+DVN.US,D,19941206,000000,6.65757,6.65757,6.42661,6.42661,23874.801137766,0
+DVN.US,D,19941207,000000,6.47885,6.56091,6.34473,6.38182,478298.26027631,0
+DVN.US,D,19941208,000000,6.38182,6.38182,6.29994,6.34473,202533.62834427,0
+DVN.US,D,19941209,000000,6.30775,6.30775,6.21815,6.26266,1358179.6224977,0
+DVN.US,D,19941212,000000,6.30775,6.57569,6.30775,6.57569,14215.011332103,0
+DVN.US,D,19941213,000000,6.57569,6.57569,6.44148,6.44148,27627.785143223,0
+DVN.US,D,19941214,000000,6.44148,6.84409,6.44148,6.79948,46949.489887053,0
+DVN.US,D,19941215,000000,6.88889,6.93359,6.84409,6.88889,37828.421171642,0
+DVN.US,D,19941216,000000,6.97848,6.97848,6.62058,6.62058,28437.460627979,0
+DVN.US,D,19941219,000000,6.57569,6.57569,6.39688,6.39688,38091.937602376,0
+DVN.US,D,19941220,000000,6.35217,6.39688,6.26266,6.30775,311444.5441402,0
+DVN.US,D,19941221,000000,6.30775,6.39688,6.30775,6.35217,74575.149897769,0
+DVN.US,D,19941222,000000,6.35217,6.35217,6.26266,6.26266,84765.160263659,0
+DVN.US,D,19941223,000000,6.30775,6.35217,6.26266,6.35217,50699.28619375,0
+DVN.US,D,19941227,000000,6.35217,6.35217,6.21815,6.26266,29776.294106709,0
+DVN.US,D,19941228,000000,6.21815,6.21815,5.90477,5.94984,31922.677937688,0
+DVN.US,D,19941229,000000,5.86006,6.66528,5.72576,6.35217,351145.20704955,0
+DVN.US,D,19941230,000000,6.30775,6.53107,6.26266,6.53107,57940.675207675,0
+DVN.US,D,19950103,000000,6.53107,6.53107,6.30775,6.30775,34874.486988412,0
+DVN.US,D,19950104,000000,6.39688,6.39688,6.30775,6.39688,15019.373985595,0
+DVN.US,D,19950105,000000,6.39688,6.44148,6.39688,6.44148,37287.574948885,0
+DVN.US,D,19950106,000000,6.48646,6.48646,6.39688,6.44148,84765.160263659,0
+DVN.US,D,19950109,000000,6.35217,6.35217,6.30775,6.30775,8046.8142336687,0
+DVN.US,D,19950111,000000,6.35217,6.44148,6.30775,6.44148,75909.733111487,0
+DVN.US,D,19950112,000000,6.39688,6.44148,6.39688,6.39688,20116.504301046,0
+DVN.US,D,19950113,000000,6.39688,6.44148,6.26266,6.26266,87182.498489144,0
+DVN.US,D,19950116,000000,6.21815,6.21815,6.21815,6.21815,35948.741470155,0
+DVN.US,D,19950117,000000,6.26266,6.26266,6.17317,6.21815,54189.816334725,0
+DVN.US,D,19950118,000000,6.26266,6.35217,6.17317,6.21815,465959.74094693,0
+DVN.US,D,19950119,000000,6.21815,6.21815,6.17317,6.17317,5903.6181014477,0
+DVN.US,D,19950120,000000,6.17317,6.26266,6.17317,6.17317,162564.13617291,0
+DVN.US,D,19950123,000000,6.21815,6.21815,6.21815,6.21815,137079.54716192,0
+DVN.US,D,19950124,000000,6.17317,6.21815,6.03896,6.08386,94691.654198815,0
+DVN.US,D,19950125,000000,5.99445,6.12847,5.99445,6.12847,162295.30691091,0
+DVN.US,D,19950126,000000,6.17317,6.21815,6.03896,6.12847,64919.610357119,0
+DVN.US,D,19950127,000000,6.08386,6.08386,5.99445,6.03896,145398.37835634,0
+DVN.US,D,19950130,000000,6.08386,6.08386,6.03896,6.03896,105689.21491696,0
+DVN.US,D,19950131,000000,6.08386,6.08386,6.08386,6.08386,48555.027495276,0
+DVN.US,D,19950201,000000,6.08386,6.21815,6.08386,6.17317,166052.54118138,0
+DVN.US,D,19950202,000000,6.12847,6.12847,6.08386,6.08386,11267.452546391,0
+DVN.US,D,19950203,000000,6.17317,6.26266,6.12847,6.17317,82085.368173693,0
+DVN.US,D,19950206,000000,6.21815,6.44148,6.21815,6.44148,226673.00847902,0
+DVN.US,D,19950207,000000,6.48646,6.57569,6.48646,6.57569,68402.702534323,0
+DVN.US,D,19950208,000000,6.57569,6.62058,6.57569,6.62058,186169.04548242,0
+DVN.US,D,19950209,000000,6.62058,6.75487,6.62058,6.66528,29776.294106709,0
+DVN.US,D,19950210,000000,6.75487,6.75487,6.66528,6.66528,6167.1345321818,0
+DVN.US,D,19950213,000000,6.66528,6.66528,6.62058,6.66528,5363.8344449438,0
+DVN.US,D,19950214,000000,6.66528,7.02309,6.66528,6.97848,91475.266151103,0
+DVN.US,D,19950215,000000,6.93359,6.93359,6.88889,6.88889,20659.475656308,0
+DVN.US,D,19950216,000000,6.84409,6.84409,6.57569,6.57569,144319.87360958,0
+DVN.US,D,19950217,000000,6.53107,6.70979,6.53107,6.62058,655081.65804633,0
+DVN.US,D,19950221,000000,6.62058,6.62058,6.53107,6.57569,459795.79411351,0
+DVN.US,D,19950222,000000,6.53107,6.53107,6.48646,6.48646,70551.211497809,0
+DVN.US,D,19950223,000000,6.48646,6.53107,6.48646,6.53107,25217.884881509,0
+DVN.US,D,19950224,000000,6.48646,6.48646,6.44148,6.44148,32192.569765941,0
+DVN.US,D,19950227,000000,6.39688,6.44148,6.39688,6.44148,3751.921439203,0
+DVN.US,D,19950228,000000,6.44148,6.48646,6.39688,6.44148,68402.702534323,0
+DVN.US,D,19950301,000000,6.44148,6.53107,6.44148,6.53107,215139.91436938,0
+DVN.US,D,19950302,000000,6.53107,6.62058,6.53107,6.57569,250285.3557523,0
+DVN.US,D,19950303,000000,6.57569,6.57569,6.53107,6.53107,16366.707994349,0
+DVN.US,D,19950306,000000,6.62058,6.62058,6.48646,6.62058,824354.83754043,0
+DVN.US,D,19950307,000000,6.62058,6.64288,6.53107,6.64288,50162.690236006,0
+DVN.US,D,19950308,000000,6.70979,6.84409,6.70979,6.84409,353834.5622358,0
+DVN.US,D,19950309,000000,6.90403,6.99354,6.85925,6.85925,305548.36400252,0
+DVN.US,D,19950310,000000,6.80682,6.80682,6.76203,6.80682,17974.370735077,0
+DVN.US,D,19950313,000000,6.90403,6.90403,6.85925,6.85925,3218.5131802169,0
+DVN.US,D,19950314,000000,6.94131,7.21725,6.94131,7.17234,228552.68818051,0
+DVN.US,D,19950315,000000,7.17234,7.25432,7.17234,7.17234,90130.057274856,0
+DVN.US,D,19950316,000000,7.25432,7.35116,7.25432,7.35116,76187.06290351,0
+DVN.US,D,19950317,000000,7.25432,7.38825,7.25432,7.38825,32995.869853179,0
+DVN.US,D,19950320,000000,7.35116,7.53073,7.17234,7.17234,57407.266948689,0
+DVN.US,D,19950321,000000,7.17234,7.17234,7.03852,7.03852,29776.294106709,0
+DVN.US,D,19950322,000000,7.03852,7.03852,6.99354,6.99354,60354.825734401,0
+DVN.US,D,19950323,000000,6.99354,7.03852,6.99354,7.03852,59551.525647163,0
+DVN.US,D,19950324,000000,7.03852,7.12002,7.03852,7.12002,92279.628804595,0
+DVN.US,D,19950327,000000,7.12002,7.29894,7.12002,7.29894,42388.955529348,0
+DVN.US,D,19950328,000000,7.21725,7.29894,7.17234,7.29894,24677.038658751,0
+DVN.US,D,19950329,000000,7.21725,7.53073,7.21725,7.48508,81288.443483972,0
+DVN.US,D,19950330,000000,7.48508,7.6638,7.43323,7.6638,89599.836714629,0
+DVN.US,D,19950331,000000,7.6638,7.6638,7.48508,7.53073,112400.38337066,0
+DVN.US,D,19950403,000000,7.50814,7.61233,7.43323,7.61233,21464.900876052,0
+DVN.US,D,19950404,000000,7.61233,7.70926,7.61233,7.6638,23874.801137766,0
+DVN.US,D,19950405,000000,7.6638,8.02162,7.61233,7.7453,106497.82783545,0
+DVN.US,D,19950406,000000,7.84459,7.84459,7.56752,7.7453,40778.10508986,0
+DVN.US,D,19950407,000000,7.61233,8.02162,7.61233,7.79904,140027.10594763,0
+DVN.US,D,19950410,000000,7.70926,7.79904,7.70926,7.79904,105689.21491696,0
+DVN.US,D,19950411,000000,7.88845,8.06858,7.84459,8.02162,110789.53293117,0
+DVN.US,D,19950412,000000,8.06858,8.06858,7.92459,8.06858,81007.925993191,0
+DVN.US,D,19950413,000000,7.97814,7.97814,7.70926,7.70926,191533.94249362,0
+DVN.US,D,19950417,000000,7.6638,7.7453,7.6638,7.70926,20919.804388284,0
+DVN.US,D,19950418,000000,7.61233,7.70926,7.53073,7.6638,379049.25941855,0
+DVN.US,D,19950419,000000,7.61233,7.61233,7.53073,7.53073,28169.693932232,0
+DVN.US,D,19950420,000000,7.43323,7.56752,7.43323,7.56752,300444.85828955,0
+DVN.US,D,19950421,000000,7.53073,7.53073,7.48508,7.53073,148079.23301256,0
+DVN.US,D,19950424,000000,7.43323,7.43323,7.43323,7.43323,64650.78109512,0
+DVN.US,D,19950425,000000,7.48508,7.53073,7.48508,7.48508,115618.89655086,0
+DVN.US,D,19950426,000000,7.43323,7.53073,7.43323,7.53073,282473.67525323,0
+DVN.US,D,19950427,000000,7.43323,7.53073,7.43323,7.53073,34874.486988412,0
+DVN.US,D,19950428,000000,7.43323,7.53073,7.43323,7.43323,36482.14972914,0
+DVN.US,D,19950501,000000,7.53073,7.56752,7.48508,7.56752,290789.3187489,0
+DVN.US,D,19950502,000000,7.56752,7.61233,7.48508,7.48508,190733.83010514,0
+DVN.US,D,19950503,000000,7.53073,7.53073,7.53073,7.53073,89329.944886376,0
+DVN.US,D,19950504,000000,7.48508,7.56752,7.43323,7.43323,34067.999202415,0
+DVN.US,D,19950505,000000,7.53073,7.53073,7.43323,7.43323,313858.69466692,0
+DVN.US,D,19950508,000000,7.43323,7.43323,7.29894,7.29894,108913.04092843,0
+DVN.US,D,19950509,000000,7.35116,7.48508,7.35116,7.38825,415795.98814467,0
+DVN.US,D,19950510,000000,7.29894,7.38825,7.25432,7.29894,57138.43768669,0
+DVN.US,D,19950511,000000,7.29894,7.29894,7.21725,7.21725,44532.151661568,0
+DVN.US,D,19950512,000000,7.17234,7.29894,7.17234,7.25432,290789.3187489,0
+DVN.US,D,19950515,000000,7.35116,7.48508,7.35116,7.43323,132517.95023796,0
+DVN.US,D,19950516,000000,7.43323,7.43323,7.35116,7.35116,68671.531796321,0
+DVN.US,D,19950517,000000,7.43323,7.43323,7.38825,7.38825,6167.1345321818,0
+DVN.US,D,19950518,000000,7.48508,7.61233,7.43323,7.61233,362682.5514242,0
+DVN.US,D,19950519,000000,7.53073,7.53073,7.48508,7.48508,61160.250954145,0
+DVN.US,D,19950522,000000,7.48508,7.53073,7.48508,7.53073,134128.80067744,0
+DVN.US,D,19950523,000000,7.53073,7.61233,7.53073,7.61233,82621.964131438,0
+DVN.US,D,19950524,000000,7.70926,7.84459,7.70926,7.84459,145398.37835634,0
+DVN.US,D,19950525,000000,7.7453,7.7453,7.7453,7.7453,35948.741470155,0
+DVN.US,D,19950526,000000,7.7453,7.7453,7.7453,7.7453,9122.1312816646,0
+DVN.US,D,19950530,000000,7.79904,7.84459,7.70926,7.70926,251889.83079427,0
+DVN.US,D,19950531,000000,7.70926,7.7453,7.70926,7.70926,55797.479075453,0
+DVN.US,D,19950601,000000,7.7453,7.84459,7.7453,7.79904,7241.3890139248,0
+DVN.US,D,19950602,000000,7.79904,7.79904,7.61233,7.61233,27364.268712488,0
+DVN.US,D,19950605,000000,7.61233,7.79904,7.61233,7.79904,141643.26921837,0
+DVN.US,D,19950606,000000,7.84459,7.88845,7.79904,7.88845,22534.905092783,0
+DVN.US,D,19950607,000000,7.97814,8.11103,7.97814,8.06858,40778.10508986,0
+DVN.US,D,19950608,000000,8.06858,8.19252,8.06858,8.06858,122865.59839606,0
+DVN.US,D,19950609,000000,8.06858,8.06858,7.97814,8.02162,10998.623284393,0
+DVN.US,D,19950612,000000,7.97814,8.06858,7.97814,8.02162,116422.1966381,0
+DVN.US,D,19950613,000000,7.98312,8.08222,7.98312,8.03,107305.37818771,0
+DVN.US,D,19950614,000000,8.08222,8.25473,8.08222,8.11781,82891.85595969,0
+DVN.US,D,19950615,000000,8.08222,8.17041,8.03,8.17041,138419.44320689,0
+DVN.US,D,19950616,000000,8.3,8.3496,8.3,8.3496,25217.884881509,0
+DVN.US,D,19950619,000000,8.25473,8.25473,8.25473,8.25473,329954.44826677,0
+DVN.US,D,19950620,000000,8.25473,8.25473,8.03,8.03,52310.136633237,0
+DVN.US,D,19950621,000000,7.89588,7.89588,7.76149,7.80742,44798.855791062,0
+DVN.US,D,19950622,000000,7.80742,7.80742,7.67189,7.67189,14215.011332103,0
+DVN.US,D,19950623,000000,7.62682,7.67189,7.62682,7.62682,44798.855791062,0
+DVN.US,D,19950626,000000,7.62682,7.62682,7.493,7.53788,42648.22169507,0
+DVN.US,D,19950627,000000,7.53788,7.62682,7.4481,7.53788,320565.61285561,0
+DVN.US,D,19950628,000000,7.53788,7.53788,7.40302,7.53788,95235.68812033,0
+DVN.US,D,19950629,000000,7.62682,7.71688,7.53788,7.53788,169001.16253334,0
+DVN.US,D,19950630,000000,7.53788,7.71688,7.53788,7.71688,100600.58513153,0
+DVN.US,D,19950703,000000,7.71688,7.71688,7.53788,7.58268,17707.666605585,0
+DVN.US,D,19950705,000000,7.67189,7.76149,7.62682,7.76149,101401.76008626,0
+DVN.US,D,19950706,000000,7.67189,7.71688,7.67189,7.71688,122330.06500456,0
+DVN.US,D,19950707,000000,7.71688,7.71688,7.67189,7.67189,99790.909646772,0
+DVN.US,D,19950710,000000,7.67189,7.85033,7.67189,7.76149,26824.485055985,0
+DVN.US,D,19950711,000000,7.85033,7.85033,7.85033,7.85033,2416.2756592318,0
+DVN.US,D,19950712,000000,7.76149,7.85033,7.71688,7.71688,144589.76543783,0
+DVN.US,D,19950713,000000,7.71688,7.71688,7.4481,7.53788,41578.217478338,0
+DVN.US,D,19950714,000000,7.4481,7.493,7.4481,7.4481,84765.160263659,0
+DVN.US,D,19950717,000000,7.35851,7.35851,7.30656,7.35851,31383.956847437,0
+DVN.US,D,19950718,000000,7.2691,7.35851,7.2691,7.30656,28169.693932232,0
+DVN.US,D,19950719,000000,7.2691,7.2691,7.17998,7.17998,12072.877766135,0
+DVN.US,D,19950720,000000,7.09038,7.12766,7.04558,7.04558,76187.06290351,0
+DVN.US,D,19950721,000000,7.04558,7.12766,7.04558,7.12766,141643.26921837,0
+DVN.US,D,19950724,000000,7.04558,7.06788,6.94884,6.94884,90939.732759612,0
+DVN.US,D,19950725,000000,6.94884,6.94884,6.68023,6.68023,374751.17892532,0
+DVN.US,D,19950726,000000,6.59809,6.68023,6.45653,6.63555,1328668.9699542,0
+DVN.US,D,19950727,000000,6.68023,6.82188,6.63555,6.82188,641401.11753946,0
+DVN.US,D,19950728,000000,6.86658,6.94884,6.82188,6.91119,234729.38580897,0
+DVN.US,D,19950731,000000,6.94884,7.09038,6.94884,7.04558,28966.618621952,0
+DVN.US,D,19950801,000000,7.09038,7.12766,7.00089,7.12766,79942.172041472,0
+DVN.US,D,19950802,000000,7.17998,7.17998,7.17998,7.17998,382268.83516502,0
+DVN.US,D,19950803,000000,7.12766,7.17998,7.09038,7.09038,22265.013264531,0
+DVN.US,D,19950804,000000,7.12766,7.17998,7.04558,7.12766,70816.853061049,0
+DVN.US,D,19950807,000000,7.22449,7.22449,7.17998,7.17998,83965.04787518,0
+DVN.US,D,19950808,000000,7.09038,7.12766,7.00089,7.04558,55797.479075453,0
+DVN.US,D,19950809,000000,6.94884,6.94884,6.86658,6.86658,29239.698148962,0
+DVN.US,D,19950810,000000,6.91119,7.04558,6.91119,7.04558,78863.667294717,0
+DVN.US,D,19950811,000000,7.09038,7.09038,7.04558,7.09038,121522.51465231,0
+DVN.US,D,19950814,000000,7.09038,7.09038,7.04558,7.04558,85572.710615909,0
+DVN.US,D,19950815,000000,7.09038,7.12766,7.04558,7.04558,5903.6181014477,0
+DVN.US,D,19950816,000000,7.00089,7.04558,7.00089,7.04558,169266.80409659,0
+DVN.US,D,19950817,000000,7.00089,7.2691,7.00089,7.2691,23073.626183035,0
+DVN.US,D,19950818,000000,7.17998,7.30656,7.17998,7.30656,16366.707994349,0
+DVN.US,D,19950821,000000,7.35851,7.58268,7.2691,7.58268,24677.038658751,0
+DVN.US,D,19950822,000000,7.71688,7.71688,7.493,7.493,87719.094446888,0
+DVN.US,D,19950823,000000,7.4481,7.493,7.2691,7.2691,45603.218444553,0
+DVN.US,D,19950824,000000,7.17998,7.2691,7.12766,7.2691,86649.090230158,0
+DVN.US,D,19950825,000000,7.22449,7.35851,7.22449,7.35851,12605.223458869,0
+DVN.US,D,19950828,000000,7.4481,7.493,7.40302,7.4481,29776.294106709,0
+DVN.US,D,19950829,000000,7.4481,7.4481,7.40302,7.40302,14754.794988607,0
+DVN.US,D,19950830,000000,7.40302,7.493,7.40302,7.493,5098.1928817038,0
+DVN.US,D,19950831,000000,7.62682,7.71688,7.58268,7.58268,35948.741470155,0
+DVN.US,D,19950901,000000,7.67189,8.08222,7.67189,8.08222,89599.836714629,0
+DVN.US,D,19950905,000000,8.08222,8.11781,7.98312,8.11781,168196.79987985,0
+DVN.US,D,19950906,000000,8.03,8.20881,8.03,8.17041,110789.53293117,0
+DVN.US,D,19950907,000000,8.17041,8.5684,8.17041,8.47796,247599.18826482,0
+DVN.US,D,19950908,000000,8.47796,8.47796,8.38621,8.43214,45333.3266163,0
+DVN.US,D,19950911,000000,8.52728,8.5684,8.47796,8.52728,114011.23381014,0
+DVN.US,D,19950912,000000,8.52728,8.52728,8.43214,8.43214,220505.87394684,0
+DVN.US,D,19950913,000000,8.40381,8.44701,8.35817,8.40381,87719.094446888,0
+DVN.US,D,19950914,000000,8.35817,8.44701,8.35817,8.35817,21728.417306787,0
+DVN.US,D,19950915,000000,8.40381,8.44701,8.30518,8.35817,31119.37785045,0
+DVN.US,D,19950918,000000,8.40381,8.40381,8.30518,8.40381,23073.626183035,0
+DVN.US,D,19950919,000000,8.40381,8.40381,8.08892,8.08892,44532.151661568,0
+DVN.US,D,19950920,000000,8.08892,8.08892,7.91141,7.91141,44798.855791062,0
+DVN.US,D,19950921,000000,7.94746,7.99141,7.91141,7.99141,28169.693932232,0
+DVN.US,D,19950922,000000,7.91141,7.91141,7.85852,7.85852,29239.698148962,0
+DVN.US,D,19950925,000000,7.91141,8.22443,7.91141,8.22443,41038.433821835,0
+DVN.US,D,19950926,000000,8.22443,8.22443,8.12598,8.22443,45603.218444553,0
+DVN.US,D,19950927,000000,8.17041,8.17041,7.85852,7.85852,79136.746821729,0
+DVN.US,D,19950928,000000,7.81476,7.91141,7.81476,7.85852,376360.96679856,0
+DVN.US,D,19950929,000000,7.81476,7.85852,7.6798,7.85852,69474.831883559,0
+DVN.US,D,19951002,000000,7.85852,7.91141,7.85852,7.91141,163368.4988264,0
+DVN.US,D,19951003,000000,7.91141,8.08892,7.91141,8.08892,61160.250954145,0
+DVN.US,D,19951004,000000,8.12598,8.17041,8.12598,8.17041,32995.869853179,0
+DVN.US,D,19951005,000000,8.08892,8.17041,8.08892,8.17041,116153.36737611,0
+DVN.US,D,19951006,000000,8.17041,8.17041,8.08892,8.08892,32723.852892421,0
+DVN.US,D,19951009,000000,7.99141,8.04523,7.94746,8.04523,14215.011332103,0
+DVN.US,D,19951010,000000,8.04523,8.04523,7.94746,7.94746,32995.869853179,0
+DVN.US,D,19951011,000000,7.99141,7.99141,7.94746,7.94746,45333.3266163,0
+DVN.US,D,19951012,000000,7.91141,7.91141,7.81476,7.81476,55797.479075453,0
+DVN.US,D,19951013,000000,7.91141,7.91141,7.81476,7.81476,30044.060802455,0
+DVN.US,D,19951016,000000,7.91141,7.91141,7.81476,7.81476,39698.537776853,0
+DVN.US,D,19951017,000000,7.81476,7.81476,7.73147,7.76968,54189.816334725,0
+DVN.US,D,19951018,000000,7.73147,7.91141,7.73147,7.91141,11267.452546391,0
+DVN.US,D,19951019,000000,7.91141,7.91141,7.81476,7.81476,26824.485055985,0
+DVN.US,D,19951020,000000,7.85852,7.91141,7.85852,7.91141,11802.985937884,0
+DVN.US,D,19951023,000000,7.91141,7.91141,7.91141,7.91141,7241.3890139248,0
+DVN.US,D,19951024,000000,7.91141,8.04523,7.91141,8.04523,53646.844979462,0
+DVN.US,D,19951025,000000,8.04523,8.17041,7.99141,8.12598,26019.05983624,0
+DVN.US,D,19951026,000000,8.04523,8.04523,7.81476,7.85852,93889.41667783,0
+DVN.US,D,19951027,000000,7.91141,7.99141,7.91141,7.99141,5903.6181014477,0
+DVN.US,D,19951030,000000,7.94746,8.04523,7.94746,7.99141,35948.741470155,0
+DVN.US,D,19951031,000000,7.91141,7.91141,7.73147,7.81476,85841.539877908,0
+DVN.US,D,19951101,000000,7.76968,7.81476,7.76968,7.76968,14754.794988607,0
+DVN.US,D,19951102,000000,7.76968,7.76968,7.73147,7.73147,3218.5131802169,0
+DVN.US,D,19951103,000000,7.91141,8.04523,7.91141,8.04523,22265.013264531,0
+DVN.US,D,19951106,000000,8.12598,8.22443,8.12598,8.17041,24677.038658751,0
+DVN.US,D,19951107,000000,8.17041,8.27035,8.12598,8.17041,24677.038658751,0
+DVN.US,D,19951108,000000,8.17041,8.44701,8.17041,8.27035,64110.997438616,0
+DVN.US,D,19951109,000000,8.35817,8.40381,8.35817,8.35817,32723.852892421,0
+DVN.US,D,19951110,000000,8.35817,8.35817,8.27035,8.27035,34337.891030667,0
+DVN.US,D,19951113,000000,8.22443,8.35817,8.22443,8.35817,18777.670822315,0
+DVN.US,D,19951114,000000,8.44701,8.44701,8.40381,8.44701,73772.912376784,0
+DVN.US,D,19951115,000000,8.40381,8.40381,8.35817,8.35817,8046.8142336687,0
+DVN.US,D,19951116,000000,8.35817,8.40381,8.27035,8.35817,32192.569765941,0
+DVN.US,D,19951117,000000,8.35817,8.35817,8.22443,8.27035,78330.259035731,0
+DVN.US,D,19951120,000000,8.22443,8.27035,8.22443,8.22443,17974.370735077,0
+DVN.US,D,19951121,000000,8.22443,8.22443,8.17041,8.17041,55261.945683961,0
+DVN.US,D,19951122,000000,8.08892,8.12598,8.08892,8.12598,37287.574948885,0
+DVN.US,D,19951124,000000,8.17041,8.17041,8.17041,8.17041,802.23752098507,0
+DVN.US,D,19951127,000000,8.17041,8.27035,8.17041,8.22443,42388.955529348,0
+DVN.US,D,19951128,000000,8.27035,8.62638,8.27035,8.58073,94691.654198815,0
+DVN.US,D,19951129,000000,8.62638,8.66214,8.58073,8.62638,80476.642866711,0
+DVN.US,D,19951130,000000,8.53612,8.80595,8.53612,8.66214,134665.39663518,0
+DVN.US,D,19951201,000000,8.66214,8.71569,8.62638,8.66214,38629.596126374,0
+DVN.US,D,19951204,000000,8.66214,8.80595,8.62638,8.62638,105689.21491696,0
+DVN.US,D,19951205,000000,8.53612,8.71569,8.53612,8.53612,54455.457897965,0
+DVN.US,D,19951206,000000,8.58073,8.80595,8.53612,8.76209,45333.3266163,0
+DVN.US,D,19951207,000000,8.80595,8.9839,8.80595,8.893,44798.855791062,0
+DVN.US,D,19951208,000000,8.85037,8.893,8.76209,8.85037,69474.831883559,0
+DVN.US,D,19951211,000000,8.93921,8.93921,8.893,8.893,74307.383202023,0
+DVN.US,D,19951212,000000,8.9839,8.9839,8.85037,8.893,142445.50673936,0
+DVN.US,D,19951213,000000,8.95568,8.95568,8.81244,8.85591,25217.884881509,0
+DVN.US,D,19951214,000000,8.85591,8.95568,8.77029,8.95568,39698.537776853,0
+DVN.US,D,19951215,000000,8.99238,8.99238,8.54413,8.58789,356247.65019627,0
+DVN.US,D,19951218,000000,8.58789,8.67664,8.49867,8.49867,36482.14972914,0
+DVN.US,D,19951219,000000,8.54413,8.54413,8.49867,8.49867,64650.78109512,0
+DVN.US,D,19951220,000000,8.54413,8.64125,8.54413,8.64125,75909.733111487,0
+DVN.US,D,19951221,000000,8.67664,8.77029,8.64125,8.73121,93079.741193074,0
+DVN.US,D,19951222,000000,8.77029,8.85591,8.77029,8.85591,307691.56013474,0
+DVN.US,D,19951226,000000,8.81244,9.08838,8.81244,9.08838,101126.55542674,0
+DVN.US,D,19951227,000000,9.0385,9.30389,9.0385,9.26813,129028.48266323,0
+DVN.US,D,19951228,000000,9.35471,9.35471,9.22295,9.26813,379314.90098178,0
+DVN.US,D,19951229,000000,9.17778,9.26813,9.08838,9.17778,60895.671957158,0
+DVN.US,D,19960102,000000,9.17778,9.26813,9.0385,9.12414,65450.893483599,0
+DVN.US,D,19960103,000000,9.12414,9.17778,9.08838,9.08838,216219.4816824,0
+DVN.US,D,19960104,000000,9.0385,9.08838,8.99238,9.0385,149686.89575328,0
+DVN.US,D,19960105,000000,9.08838,9.22295,9.08838,9.22295,108643.14910018,0
+DVN.US,D,19960108,000000,9.08838,9.12414,9.08838,9.12414,31119.37785045,0
+DVN.US,D,19960109,000000,9.08838,9.22295,9.08838,9.22295,147003.91596456,0
+DVN.US,D,19960110,000000,9.26813,9.26813,9.17778,9.17778,67869.294275337,0
+DVN.US,D,19960111,000000,9.17778,9.26813,8.85591,8.95568,125003.48169701,0
+DVN.US,D,19960112,000000,8.81244,8.90777,8.77029,8.77029,40237.258867102,0
+DVN.US,D,19960115,000000,8.64125,8.64125,8.31995,8.36513,140027.10594763,0
+DVN.US,D,19960116,000000,8.41095,8.41095,7.91969,7.91969,114011.23381014,0
+DVN.US,D,19960117,000000,7.78342,7.78342,7.73806,7.73806,339615.30063868,0
+DVN.US,D,19960118,000000,7.73806,7.91969,7.64959,7.91969,174366.05954454,0
+DVN.US,D,19960119,000000,8.00655,8.00655,7.91969,7.96139,22534.905092783,0
+DVN.US,D,19960122,000000,7.96139,8.00655,7.91969,7.96139,486074.12011547,0
+DVN.US,D,19960123,000000,8.04523,8.27808,8.04523,8.18565,109718.46614818,0
+DVN.US,D,19960124,000000,8.2314,8.2314,8.00655,8.00655,82891.85595969,0
+DVN.US,D,19960125,000000,8.00655,8.14124,8.00655,8.14124,32192.569765941,0
+DVN.US,D,19960126,000000,8.18565,8.4551,8.18565,8.4551,190733.83010514,0
+DVN.US,D,19960129,000000,8.36513,8.58789,8.36513,8.58789,59825.667740427,0
+DVN.US,D,19960130,000000,8.58789,8.84302,8.58789,8.77029,142978.91499835,0
+DVN.US,D,19960131,000000,8.90777,8.99238,8.85591,8.85591,166851.59100361,0
+DVN.US,D,19960201,000000,8.67664,8.67664,8.27808,8.41095,260744.1953802,0
+DVN.US,D,19960202,000000,8.4551,8.49867,8.4551,8.4551,22265.013264531,0
+DVN.US,D,19960205,000000,8.4551,8.49867,8.4551,8.49867,20919.804388284,0
+DVN.US,D,19960206,000000,8.41095,8.49867,8.41095,8.49867,58752.475824937,0
+DVN.US,D,19960207,000000,8.41095,8.41095,8.27808,8.41095,67869.294275337,0
+DVN.US,D,19960208,000000,8.41095,8.41095,8.09662,8.09662,39698.537776853,0
+DVN.US,D,19960209,000000,8.09662,8.2314,8.09662,8.2314,108105.49057619,0
+DVN.US,D,19960212,000000,8.2314,8.2314,8.18565,8.18565,87182.498489144,0
+DVN.US,D,19960213,000000,8.09662,8.18565,8.09662,8.14124,48555.027495276,0
+DVN.US,D,19960214,000000,8.04523,8.18565,8.04523,8.09662,143249.86939285,0
+DVN.US,D,19960215,000000,8.09662,8.09662,7.78342,7.78342,151833.27958427,0
+DVN.US,D,19960216,000000,7.68687,7.86606,7.64959,7.86606,318683.80802162,0
+DVN.US,D,19960220,000000,8.00655,8.04523,7.83048,7.86606,204948.84143724,0
+DVN.US,D,19960221,000000,7.83048,7.91969,7.78342,7.83048,109445.38662116,0
+DVN.US,D,19960222,000000,7.83048,7.96139,7.83048,7.91969,188315.4293134,0
+DVN.US,D,19960223,000000,7.91969,8.04523,7.91969,7.96139,223454.49529881,0
+DVN.US,D,19960226,000000,7.96139,7.96139,7.86606,7.91969,53646.844979462,0
+DVN.US,D,19960227,000000,7.91969,7.96139,7.86606,7.96139,111060.48732567,0
+DVN.US,D,19960228,000000,7.91969,8.00655,7.91969,8.00655,9122.1312816646,0
+DVN.US,D,19960229,000000,8.00655,8.04523,7.91969,8.04523,38091.937602376,0
+DVN.US,D,19960301,000000,7.91969,8.00655,7.91969,8.00655,85033.989525658,0
+DVN.US,D,19960304,000000,7.91969,7.91969,7.86606,7.91969,187782.02105441,0
+DVN.US,D,19960305,000000,8.00655,8.00655,7.86606,7.91969,312249.96935994,0
+DVN.US,D,19960306,000000,7.91969,7.91969,7.86606,7.86606,31119.37785045,0
+DVN.US,D,19960307,000000,7.86606,7.91969,7.86606,7.91969,28437.460627979,0
+DVN.US,D,19960308,000000,7.83048,7.83048,7.78342,7.78342,32192.569765941,0
+DVN.US,D,19960311,000000,7.73806,7.73806,7.47003,7.60498,49895.986106512,0
+DVN.US,D,19960312,000000,7.50814,7.50814,7.14978,7.32886,360803.93428897,0
+DVN.US,D,19960313,000000,7.38825,7.38825,7.34382,7.38825,220505.87394684,0
+DVN.US,D,19960314,000000,7.38825,7.65684,7.29894,7.52273,260744.1953802,0
+DVN.US,D,19960315,000000,7.42523,7.47774,7.29894,7.29894,129839.22071423,0
+DVN.US,D,19960318,000000,7.38825,7.7453,7.38825,7.65684,217018.53150462,0
+DVN.US,D,19960319,000000,7.52273,7.79161,7.52273,7.70107,145932.84918157,0
+DVN.US,D,19960320,000000,7.70107,7.79161,7.70107,7.7453,32995.869853179,0
+DVN.US,D,19960321,000000,7.84459,7.92459,7.84459,7.92459,15560.220208351,0
+DVN.US,D,19960322,000000,7.92459,8.11103,7.92459,8.0602,167659.14135585,0
+DVN.US,D,19960325,000000,8.15497,8.29294,8.11103,8.23826,121522.51465231,0
+DVN.US,D,19960326,000000,8.15497,8.41718,8.15497,8.33474,78863.667294717,0
+DVN.US,D,19960327,000000,8.41718,8.64944,8.41718,8.56022,86378.135835652,0
+DVN.US,D,19960328,000000,8.56022,8.64944,8.41718,8.64944,74575.149897769,0
+DVN.US,D,19960329,000000,8.56022,8.64944,8.47006,8.47006,78330.259035731,0
+DVN.US,D,19960401,000000,8.56022,8.64944,8.56022,8.60304,50699.28619375,0
+DVN.US,D,19960402,000000,8.64944,8.69216,8.60304,8.64944,65450.893483599,0
+DVN.US,D,19960403,000000,8.73668,8.82816,8.47006,8.47006,201733.51595579,0
+DVN.US,D,19960404,000000,8.56022,8.64944,8.47006,8.56022,50162.690236006,0
+DVN.US,D,19960408,000000,8.47006,8.47006,8.37897,8.37897,31383.956847437,0
+DVN.US,D,19960409,000000,8.29294,8.33474,8.29294,8.29294,140027.10594763,0
+DVN.US,D,19960410,000000,8.37897,8.47006,8.33474,8.33474,309300.28544173,0
+DVN.US,D,19960411,000000,8.29294,8.33474,8.19252,8.29294,83965.04787518,0
+DVN.US,D,19960412,000000,8.23826,8.29294,8.23826,8.23826,82891.85595969,0
+DVN.US,D,19960415,000000,8.15497,8.15497,7.92459,7.92459,61160.250954145,0
+DVN.US,D,19960416,000000,7.96976,8.11103,7.96976,8.11103,310103.58552896,0
+DVN.US,D,19960417,000000,8.15497,8.47006,8.0602,8.47006,272007.39766158,0
+DVN.US,D,19960418,000000,8.49236,8.49236,8.41718,8.41718,61968.863872647,0
+DVN.US,D,19960419,000000,8.50582,8.69216,8.47006,8.69216,40237.258867102,0
+DVN.US,D,19960422,000000,8.64944,8.73668,8.64944,8.73668,132784.65436745,0
+DVN.US,D,19960423,000000,8.73668,8.73668,8.64944,8.64944,352489.35335954,0
+DVN.US,D,19960424,000000,8.56022,8.64944,8.56022,8.64944,155050.73019822,0
+DVN.US,D,19960425,000000,8.64944,8.78383,8.64944,8.78383,162295.30691091,0
+DVN.US,D,19960426,000000,8.82816,9.01403,8.82816,9.01403,114011.23381014,0
+DVN.US,D,19960429,000000,9.01403,9.27943,9.01403,9.27943,195826.71015558,0
+DVN.US,D,19960430,000000,9.18625,9.18625,9.10437,9.18625,39698.537776853,0
+DVN.US,D,19960501,000000,9.14673,9.18625,9.05072,9.14673,468909.42486515,0
+DVN.US,D,19960502,000000,9.05072,9.05072,8.87173,8.87173,28169.693932232,0
+DVN.US,D,19960503,000000,8.96039,9.10437,8.96039,9.10437,59017.054821923,0
+DVN.US,D,19960506,000000,9.18625,9.18625,9.14673,9.14673,69208.127754066,0
+DVN.US,D,19960507,000000,9.14673,9.27943,9.14673,9.27943,38091.937602376,0
+DVN.US,D,19960508,000000,9.18625,9.18625,8.96039,9.10437,138419.44320689,0
+DVN.US,D,19960509,000000,9.18625,9.3293,9.01403,9.01403,73772.912376784,0
+DVN.US,D,19960510,000000,8.91427,8.91427,8.87173,8.87173,29776.294106709,0
+DVN.US,D,19960513,000000,8.87173,8.87173,8.78383,8.78383,41038.433821835,0
+DVN.US,D,19960514,000000,8.73668,8.82816,8.64944,8.78383,85033.989525658,0
+DVN.US,D,19960515,000000,8.73668,8.73668,8.56022,8.69216,153448.38028876,0
+DVN.US,D,19960516,000000,8.64944,8.64944,8.29294,8.41718,431622.91248252,0
+DVN.US,D,19960517,000000,8.41718,8.69216,8.41718,8.64944,59825.667740427,0
+DVN.US,D,19960520,000000,8.64944,8.69216,8.29294,8.69216,386561.60282697,0
+DVN.US,D,19960521,000000,8.78383,8.91427,8.78383,8.91427,17974.370735077,0
+DVN.US,D,19960522,000000,8.91427,9.10437,8.91427,9.01403,13953.620033875,0
+DVN.US,D,19960523,000000,9.05072,9.10437,9.05072,9.10437,5098.1928817038,0
+DVN.US,D,19960524,000000,9.01403,9.05072,9.01403,9.05072,67869.294275337,0
+DVN.US,D,19960528,000000,9.14673,9.14673,9.05072,9.05072,9929.6816339144,0
+DVN.US,D,19960529,000000,8.96039,9.05072,8.96039,8.96039,12875.115287121,0
+DVN.US,D,19960530,000000,8.96039,9.01403,8.91427,9.01403,4558.4092251999,0
+DVN.US,D,19960531,000000,9.10437,9.27943,9.10437,9.18625,89329.944886376,0
+DVN.US,D,19960603,000000,9.23142,9.27943,9.14673,9.27943,31383.956847437,0
+DVN.US,D,19960604,000000,9.3293,9.41023,9.27943,9.41023,251889.83079427,0
+DVN.US,D,19960605,000000,9.36976,9.36976,9.23142,9.23142,139491.57255612,0
+DVN.US,D,19960606,000000,9.18625,9.18625,9.10437,9.18625,22534.905092783,0
+DVN.US,D,19960607,000000,9.18625,9.27943,9.10437,9.10437,55261.945683961,0
+DVN.US,D,19960610,000000,8.91427,8.96039,8.91427,8.91427,55261.945683961,0
+DVN.US,D,19960611,000000,8.82816,8.82816,8.78383,8.82816,28437.460627979,0
+DVN.US,D,19960612,000000,8.7076,8.88001,8.7076,8.79023,42648.22169507,0
+DVN.US,D,19960613,000000,8.7076,8.88001,8.7076,8.88001,35142.253684158,0
+DVN.US,D,19960614,000000,8.88001,8.88001,8.84302,8.84302,28169.693932232,0
+DVN.US,D,19960617,000000,8.84302,8.84302,8.74571,8.79023,32723.852892421,0
+DVN.US,D,19960618,000000,8.84302,8.93093,8.84302,8.93093,92547.395500341,0
+DVN.US,D,19960619,000000,8.93093,9.0225,8.93093,8.93093,15560.220208351,0
+DVN.US,D,19960620,000000,8.93093,8.93093,8.84302,8.84302,32723.852892421,0
+DVN.US,D,19960621,000000,8.93093,9.05732,8.88001,8.88001,42388.955529348,0
+DVN.US,D,19960624,000000,8.97544,9.0225,8.93093,9.0225,149686.89575328,0
+DVN.US,D,19960625,000000,9.0225,9.05732,8.88001,8.93093,214601.19327913,0
+DVN.US,D,19960626,000000,8.88001,8.93093,8.88001,8.93093,274425.79845331,0
+DVN.US,D,19960627,000000,8.88001,8.93093,8.74571,8.74571,111864.84997916,0
+DVN.US,D,19960628,000000,8.79023,8.84302,8.79023,8.84302,239287.79503417,0
+DVN.US,D,19960701,000000,8.88001,9.0225,8.88001,8.97544,144589.76543783,0
+DVN.US,D,19960702,000000,9.0225,9.11096,8.97544,9.11096,227218.1049668,0
+DVN.US,D,19960703,000000,9.15425,9.20036,9.15425,9.20036,461134.62759224,0
+DVN.US,D,19960705,000000,9.15425,9.15425,9.11096,9.15425,38629.596126374,0
+DVN.US,D,19960708,000000,9.05732,9.24648,9.05732,9.24648,197972.03142031,0
+DVN.US,D,19960709,000000,9.24648,9.38764,9.20036,9.38764,29239.698148962,0
+DVN.US,D,19960710,000000,9.47705,9.92511,9.47705,9.73583,326198.27656255,0
+DVN.US,D,19960711,000000,9.73583,9.87138,9.70014,9.73583,208706.07570771,0
+DVN.US,D,19960712,000000,9.73583,9.73583,9.55892,9.65403,247599.18826482,0
+DVN.US,D,19960715,000000,9.65403,9.7829,9.65403,9.70014,417942.37197565,0
+DVN.US,D,19960716,000000,9.65403,9.65403,9.38764,9.42341,459254.94789075,0
+DVN.US,D,19960717,000000,9.42341,9.42341,9.33589,9.33589,113202.62089164,0
+DVN.US,D,19960718,000000,9.38764,9.38764,9.24648,9.33589,215139.91436938,0
+DVN.US,D,19960719,000000,9.42341,9.47705,9.38764,9.38764,178925.53133599,0
+DVN.US,D,19960722,000000,9.42341,9.42341,8.88001,8.88001,206287.67491597,0
+DVN.US,D,19960723,000000,8.88001,8.88001,8.61113,8.61113,141369.12712511,0
+DVN.US,D,19960724,000000,8.5684,8.5684,8.20881,8.20881,454695.4760993,0
+DVN.US,D,19960725,000000,8.3,8.52098,8.3,8.43214,241427.80346762,0
+DVN.US,D,19960726,000000,8.43214,8.5684,8.43214,8.5684,44798.855791062,0
+DVN.US,D,19960729,000000,8.52098,8.61113,8.52098,8.5684,74307.383202023,0
+DVN.US,D,19960730,000000,8.52098,8.5684,8.34254,8.43214,484471.770206,0
+DVN.US,D,19960731,000000,8.38621,8.79023,8.25473,8.43214,680566.24705734,0
+DVN.US,D,19960801,000000,8.79023,9.0225,8.74571,9.0225,96303.567204556,0
+DVN.US,D,19960802,000000,9.05732,9.15425,9.05732,9.15425,44532.151661568,0
+DVN.US,D,19960805,000000,9.05732,9.05732,8.93093,8.97544,69474.831883559,0
+DVN.US,D,19960806,000000,8.93093,9.20036,8.93093,9.20036,51236.944717748,0
+DVN.US,D,19960807,000000,9.15425,9.33589,9.11096,9.11096,200655.01120903,0
+DVN.US,D,19960808,000000,9.0225,9.11096,9.0225,9.11096,115618.89655086,0
+DVN.US,D,19960809,000000,9.11096,9.11096,8.66214,8.74571,65450.893483599,0
+DVN.US,D,19960812,000000,8.79023,8.97544,8.61113,8.61113,64110.997438616,0
+DVN.US,D,19960813,000000,8.5684,8.66214,8.48446,8.66214,467031.87029617,0
+DVN.US,D,19960814,000000,8.66214,8.93093,8.66214,8.88001,114011.23381014,0
+DVN.US,D,19960815,000000,8.84302,8.88001,8.79023,8.79023,177854.46455301,0
+DVN.US,D,19960816,000000,8.84302,8.84302,8.61113,8.74571,342833.8138189,0
+DVN.US,D,19960819,000000,8.74571,8.74571,8.5684,8.66214,133592.20471969,0
+DVN.US,D,19960820,000000,8.7076,8.7076,8.61113,8.61113,174902.65550229,0
+DVN.US,D,19960821,000000,8.66214,8.66214,8.5684,8.66214,12605.223458869,0
+DVN.US,D,19960822,000000,8.61113,8.61113,8.48446,8.52098,155587.32615598,0
+DVN.US,D,19960823,000000,8.52098,8.52098,8.34254,8.43214,129839.22071423,0
+DVN.US,D,19960826,000000,8.48446,8.48446,8.34254,8.38621,52844.607458477,0
+DVN.US,D,19960827,000000,8.43214,8.43214,8.25473,8.25473,41578.217478338,0
+DVN.US,D,19960828,000000,8.3,8.38621,8.3,8.3,55797.479075453,0
+DVN.US,D,19960829,000000,8.38621,8.43214,8.25473,8.25473,290523.67718566,0
+DVN.US,D,19960830,000000,8.3,8.3,8.20881,8.20881,9654.4769743977,0
+DVN.US,D,19960903,000000,8.20881,8.48446,8.20881,8.25473,233113.22253821,0
+DVN.US,D,19960904,000000,8.3,8.38621,8.3,8.34254,26824.485055985,0
+DVN.US,D,19960905,000000,8.34254,8.48446,8.34254,8.43214,56069.496036211,0
+DVN.US,D,19960906,000000,8.48446,8.52098,8.38621,8.48446,304738.68851777,0
+DVN.US,D,19960909,000000,8.48446,8.5684,8.48446,8.52098,254849.07780877,0
+DVN.US,D,19960910,000000,8.48446,8.52098,8.3,8.43214,1233981.5660204,0
+DVN.US,D,19960911,000000,8.49236,8.76209,8.43919,8.71569,321908.69659935,0
+DVN.US,D,19960912,000000,8.71569,8.76209,8.66948,8.71569,217018.53150462,0
+DVN.US,D,19960913,000000,8.80595,8.893,8.76209,8.85037,95235.68812033,0
+DVN.US,D,19960916,000000,8.80595,9.11755,8.80595,9.0385,111596.02071716,0
+DVN.US,D,19960917,000000,9.0385,9.08084,8.9839,8.9839,104355.69426948,0
+DVN.US,D,19960918,000000,8.93921,9.0385,8.93921,8.9839,221851.08282309,0
+DVN.US,D,19960919,000000,8.9839,8.9839,8.85037,8.85037,116153.36737611,0
+DVN.US,D,19960920,000000,8.80595,8.93921,8.80595,8.93921,61160.250954145,0
+DVN.US,D,19960923,000000,8.9839,9.11755,8.9839,9.08084,137612.9554209,0
+DVN.US,D,19960924,000000,9.08084,9.11755,8.893,8.893,607870.77686105,0
+DVN.US,D,19960925,000000,8.93921,8.9839,8.893,8.893,149956.78758153,0
+DVN.US,D,19960926,000000,8.93921,8.93921,8.85037,8.893,263693.87929841,0
+DVN.US,D,19960927,000000,8.893,9.0385,8.85037,9.0385,52041.307371239,0
+DVN.US,D,19960930,000000,9.0385,9.21543,9.0385,9.21543,96303.567204556,0
+DVN.US,D,19961001,000000,9.11755,9.25213,9.11755,9.25213,60354.825734401,0
+DVN.US,D,19961002,000000,9.21543,9.43188,9.21543,9.43188,26824.485055985,0
+DVN.US,D,19961003,000000,9.48553,9.53165,9.43188,9.43188,361344.78051172,0
+DVN.US,D,19961004,000000,9.43188,9.48553,9.34718,9.39612,120177.30577606,0
+DVN.US,D,19961007,000000,9.43188,9.43188,9.34718,9.34718,86649.090230158,0
+DVN.US,D,19961008,000000,9.39612,9.39612,9.34718,9.39612,492789.53883418,0
+DVN.US,D,19961009,000000,9.48553,9.57309,9.39612,9.53165,32723.852892421,0
+DVN.US,D,19961010,000000,9.53165,9.89301,9.48553,9.70665,795653.86048172,0
+DVN.US,D,19961011,000000,9.66245,9.70665,9.66245,9.70665,218093.84855261,0
+DVN.US,D,19961014,000000,9.70665,9.84495,9.70665,9.84495,24677.038658751,0
+DVN.US,D,19961015,000000,9.7584,9.7584,9.70665,9.70665,26019.05983624,0
+DVN.US,D,19961016,000000,9.66245,9.70665,9.61634,9.70665,14215.011332103,0
+DVN.US,D,19961017,000000,9.7584,10.8417,9.7584,10.8417,482861.98233277,0
+DVN.US,D,19961018,000000,10.8417,10.8417,10.6563,10.7071,163901.90708539,0
+DVN.US,D,19961021,000000,10.7871,11.1955,10.7871,11.0638,676810.07535311,0
+DVN.US,D,19961022,000000,11.0177,11.0638,10.9283,10.9283,213262.3598004,0
+DVN.US,D,19961023,000000,11.0177,11.2868,10.9669,11.2868,432961.74596125,0
+DVN.US,D,19961024,000000,11.9212,12.2862,11.6105,12.2862,1370524.5172246,0
+DVN.US,D,19961025,000000,12.3663,12.5978,12.1536,12.5103,454424.52170479,0
+DVN.US,D,19961028,000000,12.6458,12.8218,12.5555,12.7776,412038.75387421,0
+DVN.US,D,19961029,000000,12.8218,12.8218,12.3663,12.467,201997.03238652,0
+DVN.US,D,19961030,000000,12.4209,12.5103,12.0125,12.0125,407480.34464901,0
+DVN.US,D,19961031,000000,12.0971,12.7776,12.0971,12.5978,810936.75089805,0
+DVN.US,D,19961101,000000,12.5978,12.7333,12.3663,12.4209,398623.85493058,0
+DVN.US,D,19961104,000000,12.3663,12.5103,12.2862,12.467,169266.80409659,0
+DVN.US,D,19961105,000000,12.467,12.6458,12.467,12.6458,244381.73765085,0
+DVN.US,D,19961106,000000,12.6919,12.8218,12.6458,12.7333,114814.53389738,0
+DVN.US,D,19961107,000000,12.8218,13.01,12.7776,12.7776,537316.37766448,0
+DVN.US,D,19961108,000000,12.7776,12.9658,12.6919,12.914,171414.25049381,0
+DVN.US,D,19961111,000000,12.9658,13.1437,12.914,13.01,306348.47639101,0
+DVN.US,D,19961112,000000,13.1013,13.1437,12.9658,12.9658,404796.30229402,0
+DVN.US,D,19961113,000000,13.01,13.01,12.8218,12.8773,273350.48140532,0
+DVN.US,D,19961114,000000,12.8773,12.8773,12.5555,12.5555,160419.87747443,0
+DVN.US,D,19961115,000000,12.467,12.6458,12.467,12.6458,175172.54733054,0
+DVN.US,D,19961118,000000,12.6458,12.6919,12.5978,12.6919,119104.11386058,0
+DVN.US,D,19961119,000000,12.6919,12.6919,12.5103,12.6919,92279.628804595,0
+DVN.US,D,19961120,000000,12.6458,12.7333,12.6458,12.6458,57407.266948689,0
+DVN.US,D,19961121,000000,12.7333,12.8773,12.7333,12.7776,136276.24707467,0
+DVN.US,D,19961122,000000,12.8218,13.1013,12.8218,13.01,434572.59640074,0
+DVN.US,D,19961125,000000,13.01,13.1823,13.01,13.0542,539730.52819122,0
+DVN.US,D,19961126,000000,13.1437,13.1437,13.01,13.0542,161490.94425742,0
+DVN.US,D,19961127,000000,13.0542,13.1013,12.914,13.01,124201.24417603,0
+DVN.US,D,19961129,000000,13.01,13.1013,13.01,13.1013,36482.14972914,0
+DVN.US,D,19961202,000000,13.1823,13.1823,12.9658,13.01,374751.17892532,0
+DVN.US,D,19961203,000000,13.0542,13.3676,13.0542,13.2782,166320.30787712,0
+DVN.US,D,19961204,000000,13.2782,13.3243,12.914,12.914,215944.27702287,0
+DVN.US,D,19961205,000000,13.01,13.1437,12.9658,12.9658,108643.14910018,0
+DVN.US,D,19961206,000000,12.9658,12.9658,12.7776,12.8218,188577.88317788,0
+DVN.US,D,19961209,000000,12.8773,12.8773,12.467,12.5103,233113.22253821,0
+DVN.US,D,19961210,000000,12.5103,12.5555,11.8835,11.8835,251889.83079427,0
+DVN.US,D,19961211,000000,11.8835,12.0125,11.6953,11.9681,709533.92824554,0
+DVN.US,D,19961212,000000,11.9438,11.9438,11.6671,11.6671,164441.69074189,0
+DVN.US,D,19961213,000000,11.5813,11.5813,11.3038,11.4412,207365.11709648,0
+DVN.US,D,19961216,000000,11.4412,12.0774,11.4412,11.9889,358927.44228624,0
+DVN.US,D,19961217,000000,11.9438,11.9889,11.8468,11.8977,145398.37835634,0
+DVN.US,D,19961218,000000,11.9438,12.3532,11.8977,12.3532,243841.95399435,0
+DVN.US,D,19961219,000000,12.3532,12.5696,12.3532,12.3926,86649.090230158,0
+DVN.US,D,19961220,000000,12.3014,12.5273,12.3014,12.5273,64650.78109512,0
+DVN.US,D,19961223,000000,12.5696,12.8453,12.5696,12.7992,188315.4293134,0
+DVN.US,D,19961224,000000,12.7135,12.8453,12.7135,12.8453,68402.702534323,0
+DVN.US,D,19961226,000000,12.7559,12.8914,12.7559,12.8914,86649.090230158,0
+DVN.US,D,19961227,000000,12.8914,12.8914,12.66,12.7135,35142.253684158,0
+DVN.US,D,19961230,000000,12.7135,12.7992,12.5273,12.6222,34337.891030667,0
+DVN.US,D,19961231,000000,12.6222,12.66,12.5273,12.5696,114814.53389738,0
+DVN.US,D,19970102,000000,12.5696,12.6222,12.4896,12.5273,119104.11386058,0
+DVN.US,D,19970103,000000,12.5273,12.5696,12.4359,12.5696,416601.41336442,0
+DVN.US,D,19970106,000000,12.6222,12.7559,12.6222,12.7559,66261.631534608,0
+DVN.US,D,19970107,000000,12.7559,13.1154,12.7559,13.0787,249478.8679663,0
+DVN.US,D,19970108,000000,13.0787,13.1653,13.0251,13.0251,383067.88498723,0
+DVN.US,D,19970109,000000,13.1653,13.6594,13.0251,13.5681,436723.23049673,0
+DVN.US,D,19970110,000000,13.523,14.0687,13.523,13.8467,271208.34783935,0
+DVN.US,D,19970113,000000,13.8467,13.9785,13.7479,13.7903,232575.56401421,0
+DVN.US,D,19970114,000000,13.7903,13.8467,13.5681,13.8467,172219.67571356,0
+DVN.US,D,19970115,000000,13.7479,13.7903,13.7093,13.7479,128227.3077085,0
+DVN.US,D,19970116,000000,13.9277,14.0687,13.7093,13.7093,245723.75882835,0
+DVN.US,D,19970117,000000,13.5681,13.7479,13.5681,13.7093,54189.816334725,0
+DVN.US,D,19970120,000000,13.7479,13.7479,13.6132,13.6594,26824.485055985,0
+DVN.US,D,19970121,000000,13.6594,13.6594,13.2999,13.2999,54993.116421963,0
+DVN.US,D,19970122,000000,13.2999,13.2999,12.8914,12.9818,171955.09671658,0
+DVN.US,D,19970123,000000,12.8914,12.8914,12.66,12.66,165244.99082913,0
+DVN.US,D,19970124,000000,12.66,12.7135,12.4896,12.7135,174902.65550229,0
+DVN.US,D,19970127,000000,12.66,12.66,12.4896,12.4896,13953.620033875,0
+DVN.US,D,19970128,000000,12.5696,12.7135,12.5273,12.5273,297226.34510933,0
+DVN.US,D,19970129,000000,12.6222,12.7135,12.5273,12.5273,261013.02464219,0
+DVN.US,D,19970130,000000,12.6222,12.9338,12.5696,12.9338,241968.64969038,0
+DVN.US,D,19970131,000000,12.9338,12.9338,12.7992,12.7992,80476.642866711,0
+DVN.US,D,19970203,000000,12.66,12.7135,12.4896,12.5696,168465.62914185,0
+DVN.US,D,19970204,000000,12.66,12.66,12.1206,12.1677,113202.62089164,0
+DVN.US,D,19970205,000000,12.1677,12.6222,11.8101,12.5273,270399.73492084,0
+DVN.US,D,19970206,000000,12.5273,13.1154,12.5273,12.5696,274159.09432381,0
+DVN.US,D,19970207,000000,12.66,12.8453,12.5273,12.5273,177854.46455301,0
+DVN.US,D,19970210,000000,12.5273,12.5273,11.2124,11.6313,530607.33434329,0
+DVN.US,D,19970211,000000,11.4864,11.6313,11.4864,11.5813,167659.14135585,0
+DVN.US,D,19970212,000000,11.6313,12.1206,11.6313,11.7668,400774.48902658,0
+DVN.US,D,19970213,000000,11.5813,12.0774,11.2124,11.8101,330221.15239627,0
+DVN.US,D,19970214,000000,12.1206,12.3926,11.9889,12.0331,240087.90742264,0
+DVN.US,D,19970218,000000,12.0331,12.2129,11.8101,12.2129,329153.27331203,0
+DVN.US,D,19970219,000000,12.2129,12.4359,12.0774,12.3014,139226.99355914,0
+DVN.US,D,19970220,000000,12.3014,12.3014,11.9889,12.2129,112400.38337066,0
+DVN.US,D,19970221,000000,12.1206,12.1206,11.9889,12.0331,115618.89655086,0
+DVN.US,D,19970224,000000,11.9889,12.0331,11.8977,11.9438,86378.135835652,0
+DVN.US,D,19970225,000000,11.9889,12.1677,11.9438,12.0774,280057.39959399,0
+DVN.US,D,19970226,000000,12.1206,12.2129,11.5813,11.7094,458448.46010475,0
+DVN.US,D,19970227,000000,11.7094,11.8468,11.4864,11.4864,83965.04787518,0
+DVN.US,D,19970228,000000,11.5278,11.5278,11.0346,11.3038,207094.16270197,0
+DVN.US,D,19970303,000000,11.1325,11.1325,10.7645,10.7645,486074.12011547,0
+DVN.US,D,19970304,000000,10.8539,11.0788,10.8013,10.9443,242775.13747638,0
+DVN.US,D,19970305,000000,11.0346,11.1325,10.7194,10.8539,210044.90918644,0
+DVN.US,D,19970306,000000,10.7645,11.0788,10.6703,11.0346,272007.39766158,0
+DVN.US,D,19970307,000000,11.1325,11.7094,11.0788,11.6671,207094.16270197,0
+DVN.US,D,19970310,000000,11.6313,11.9438,11.5813,11.9438,81288.443483972,0
+DVN.US,D,19970311,000000,11.8468,11.9438,11.7668,11.8468,68402.702534323,0
+DVN.US,D,19970312,000000,11.8261,11.8261,11.5965,11.7743,91741.970280596,0
+DVN.US,D,19970313,000000,11.7743,11.7743,11.413,11.5965,181608.51112472,0
+DVN.US,D,19970314,000000,11.5965,11.6445,11.413,11.5033,118302.93890585,0
+DVN.US,D,19970317,000000,11.413,11.4581,11.3254,11.3254,47751.727408038,0
+DVN.US,D,19970318,000000,11.3734,11.413,11.0958,11.1898,61160.250954145,0
+DVN.US,D,19970319,000000,11.2352,11.2737,10.7796,10.9669,137887.09751416,0
+DVN.US,D,19970320,000000,10.9669,11.0045,10.8228,10.869,72434.078898055,0
+DVN.US,D,19970321,000000,10.9131,11.1457,10.869,10.869,353294.77857929,0
+DVN.US,D,19970324,000000,10.9669,11.0045,10.7278,10.869,72434.078898055,0
+DVN.US,D,19970325,000000,10.869,11.0497,10.869,10.9131,107838.78644669,0
+DVN.US,D,19970326,000000,10.9669,10.9669,10.6921,10.869,444231.32364014,0
+DVN.US,D,19970327,000000,10.9669,11.2737,10.9131,10.9669,243576.31243111,0
+DVN.US,D,19970331,000000,11.0045,11.0045,10.8228,10.869,159343.49786018,0
+DVN.US,D,19970401,000000,10.7796,10.8228,10.5942,10.5942,76719.408596243,0
+DVN.US,D,19970402,000000,10.5942,10.6921,10.2798,10.2798,200655.01120903,0
+DVN.US,D,19970403,000000,10.2798,10.2798,9.9166,10.1923,166320.30787712,0
+DVN.US,D,19970404,000000,10.1923,10.3701,10.0606,10.1471,120177.30577606,0
+DVN.US,D,19970407,000000,10.2347,10.3701,10.2347,10.2798,87719.094446888,0
+DVN.US,D,19970408,000000,10.3326,10.7796,10.3326,10.6921,110789.53293117,0
+DVN.US,D,19970409,000000,10.7796,11.3734,10.7796,11.2737,168465.62914185,0
+DVN.US,D,19970410,000000,11.1898,11.3254,10.9131,11.0497,151029.97949703,0
+DVN.US,D,19970411,000000,11.0045,11.0497,10.9669,10.9669,268796.32244513,0
+DVN.US,D,19970414,000000,10.9669,11.0045,10.7796,10.869,100058.67634252,0
+DVN.US,D,19970415,000000,10.869,10.9131,10.7278,10.8228,46403.330833032,0
+DVN.US,D,19970416,000000,10.7796,10.7796,10.4596,10.4596,26824.485055985,0
+DVN.US,D,19970417,000000,10.3326,10.4596,10.2347,10.3326,150491.25840678,0
+DVN.US,D,19970418,000000,10.4162,10.4596,10.3701,10.3701,65721.847878104,0
+DVN.US,D,19970421,000000,10.4162,10.6921,10.1923,10.3701,309834.75626696,0
+DVN.US,D,19970422,000000,10.4162,10.869,10.4162,10.869,785455.34958581,0
+DVN.US,D,19970423,000000,10.9669,11.3734,10.9669,11.3254,983424.19330735,0
+DVN.US,D,19970424,000000,11.413,11.6445,11.3254,11.5033,824082.82057968,0
+DVN.US,D,19970425,000000,11.5494,11.5494,11.413,11.5033,175707.01815578,0
+DVN.US,D,19970428,000000,11.4581,11.5033,11.2737,11.4581,449331.64165435,0
+DVN.US,D,19970429,000000,11.4581,11.5494,11.3734,11.5033,106769.84479621,0
+DVN.US,D,19970430,000000,11.5494,11.9597,11.5494,11.9597,353834.5622358,0
+DVN.US,D,19970501,000000,12.0501,12.1837,12.0501,12.1452,77526.958948493,0
+DVN.US,D,19970502,000000,12.1452,12.6834,12.0971,12.5893,170613.07553909,0
+DVN.US,D,19970505,000000,12.5893,13.0448,12.5893,13.0448,316536.36162438,0
+DVN.US,D,19970506,000000,13.2698,13.3159,12.9582,13.2264,349275.09044434,0
+DVN.US,D,19970507,000000,13.2264,13.3159,13.0025,13.3159,165244.99082913,0
+DVN.US,D,19970508,000000,13.2264,13.8607,13.1568,13.2698,442624.72346567,0
+DVN.US,D,19970509,000000,13.2698,13.3676,12.6834,13.0025,423844.92751085,0
+DVN.US,D,19970512,000000,13.0448,13.5907,13.0448,13.5907,377172.76741582,0
+DVN.US,D,19970513,000000,13.5013,13.5013,13.0448,13.3159,387631.60704371,0
+DVN.US,D,19970514,000000,13.4052,13.4052,12.9582,13.0251,111864.84997916,0
+DVN.US,D,19970515,000000,12.9582,13.0025,12.7061,12.7061,329153.27331203,0
+DVN.US,D,19970516,000000,12.8218,12.8595,12.6834,12.8595,175172.54733054,0
+DVN.US,D,19970519,000000,12.9582,13.0448,12.914,13.0448,79673.342779473,0
+DVN.US,D,19970520,000000,13.0448,13.25,13.0448,13.138,547504.26289787,0
+DVN.US,D,19970521,000000,13.2264,13.3676,13.2264,13.3676,307151.77647823,0
+DVN.US,D,19970522,000000,13.4589,13.4589,13.2698,13.4052,105961.23187771,0
+DVN.US,D,19970523,000000,13.4052,13.5907,13.4052,13.5446,122865.59839606,0
+DVN.US,D,19970527,000000,13.5013,13.6368,13.4589,13.4589,271208.34783935,0
+DVN.US,D,19970528,000000,13.3676,13.6368,13.3159,13.6066,72157.811672285,0
+DVN.US,D,19970529,000000,13.5907,13.5907,13.5013,13.523,201189.48203426,0
+DVN.US,D,19970530,000000,13.523,13.5907,13.3159,13.4052,299639.4330698,0
+DVN.US,D,19970602,000000,13.6368,13.7479,13.5013,13.7479,173563.82202356,0
+DVN.US,D,19970603,000000,13.7479,13.9492,13.5907,13.6594,124472.19857053,0
+DVN.US,D,19970604,000000,13.7479,13.7479,13.5013,13.5681,82085.368173693,0
+DVN.US,D,19970605,000000,13.6066,13.7479,13.5446,13.5681,111864.84997916,0
+DVN.US,D,19970606,000000,13.5907,13.6811,13.4052,13.4052,158538.07264044,0
+DVN.US,D,19970609,000000,13.5013,13.5013,12.9582,13.0618,544025.42098567,0
+DVN.US,D,19970610,000000,12.8595,13.0025,12.5273,12.8218,246523.87121683,0
+DVN.US,D,19970611,000000,12.6834,13.0025,12.5489,12.7061,760774.06066205,0
+DVN.US,D,19970612,000000,12.7277,12.7484,12.5273,12.5696,169809.77545185,0
+DVN.US,D,19970613,000000,12.66,12.9272,12.5696,12.8378,221310.23660034,0
+DVN.US,D,19970616,000000,12.9272,12.9272,12.8378,12.8378,84234.939703432,0
+DVN.US,D,19970617,000000,12.7484,12.8595,12.7061,12.7917,176512.44337553,0
+DVN.US,D,19970618,000000,12.8057,12.8595,12.7719,12.8057,200387.24451329,0
+DVN.US,D,19970619,000000,12.8378,13.0448,12.8378,12.994,270672.81444786,0
+DVN.US,D,19970620,000000,12.7277,12.8057,12.6053,12.7061,276303.35302228,0
+DVN.US,D,19970623,000000,12.7061,13.25,12.66,13.25,101934.10577899,0
+DVN.US,D,19970624,000000,13.25,13.25,12.9743,13.25,112664.96236764,0
+DVN.US,D,19970625,000000,13.25,13.25,13.1503,13.1823,32192.569765941,0
+DVN.US,D,19970626,000000,13.218,13.3159,13.1503,13.1503,242775.13747638,0
+DVN.US,D,19970627,000000,13.1503,13.1503,12.9743,13.0184,79136.746821729,0
+DVN.US,D,19970630,000000,13.0618,13.3375,12.9272,13.3375,353834.5622358,0
+DVN.US,D,19970701,000000,13.3517,13.5907,13.3375,13.5907,95235.68812033,0
+DVN.US,D,19970702,000000,13.6066,13.8994,13.2924,13.7903,104081.55217622,0
+DVN.US,D,19970703,000000,13.7065,13.9492,13.6066,13.7479,86378.135835652,0
+DVN.US,D,19970707,000000,13.6594,13.8853,13.6594,13.7628,141643.26921837,0
+DVN.US,D,19970708,000000,13.7065,13.8853,13.4269,13.6066,210044.90918644,0
+DVN.US,D,19970709,000000,13.5681,13.5907,13.3817,13.5173,109445.38662116,0
+DVN.US,D,19970710,000000,13.4269,13.5173,13.1503,13.1823,120177.30577606,0
+DVN.US,D,19970711,000000,13.2029,13.5681,13.1154,13.4938,81007.925993191,0
+DVN.US,D,19970714,000000,13.5173,13.5173,13.2924,13.3159,58752.475824937,0
+DVN.US,D,19970715,000000,13.3159,13.5907,13.3159,13.5379,31119.37785045,0
+DVN.US,D,19970716,000000,13.5379,13.5907,13.3375,13.4749,174366.05954454,0
+DVN.US,D,19970717,000000,13.4749,13.5173,13.3375,13.5173,301789.00459955,0
+DVN.US,D,19970718,000000,13.5681,13.5681,13.3817,13.4052,64110.997438616,0
+DVN.US,D,19970721,000000,13.3817,13.5173,13.3375,13.3817,169001.16253334,0
+DVN.US,D,19970722,000000,13.4749,13.5681,13.2924,13.5173,186435.74961192,0
+DVN.US,D,19970723,000000,13.5907,13.5907,13.4269,13.4749,143249.86939285,0
+DVN.US,D,19970724,000000,13.5173,13.6594,13.5173,13.5681,248673.44274656,0
+DVN.US,D,19970725,000000,13.6066,13.8853,13.5681,13.7272,214601.19327913,0
+DVN.US,D,19970728,000000,13.7903,13.8382,13.7065,13.7065,147003.91596456,0
+DVN.US,D,19970729,000000,13.7479,13.7479,13.3817,13.4749,299371.66637406,0
+DVN.US,D,19970730,000000,13.7903,13.7903,13.4269,13.7903,173563.82202356,0
+DVN.US,D,19970731,000000,13.8382,13.8853,13.8072,13.8072,30580.656760199,0
+DVN.US,D,19970801,000000,13.8072,13.8382,13.6594,13.8382,72962.174325775,0
+DVN.US,D,19970804,000000,13.7903,14.337,13.7065,14.2166,59825.667740427,0
+DVN.US,D,19970805,000000,14.2701,15.1491,14.2701,15.1491,220771.51551007,0
+DVN.US,D,19970806,000000,15.0589,15.1124,14.6579,15.1124,163901.90708539,0
+DVN.US,D,19970807,000000,15.0137,15.2584,15.0137,15.249,318953.69984987,0
+DVN.US,D,19970808,000000,15.249,15.249,14.5148,14.5685,170075.41701508,0
+DVN.US,D,19970811,000000,14.6052,14.6052,14.337,14.4302,109445.38662116,0
+DVN.US,D,19970812,000000,14.4302,14.8763,14.4302,14.6579,116958.79259585,0
+DVN.US,D,19970813,000000,14.5685,14.6579,14.4678,14.5685,305275.28447551,0
+DVN.US,D,19970814,000000,14.5685,14.6052,14.3822,14.4923,92279.628804595,0
+DVN.US,D,19970815,000000,14.4923,14.4923,14.2701,14.4678,86649.090230158,0
+DVN.US,D,19970818,000000,14.5685,14.6579,14.2936,14.5148,126887.41166351,0
+DVN.US,D,19970819,000000,14.6052,14.6052,14.4678,14.5384,115347.94215637,0
+DVN.US,D,19970820,000000,14.4923,14.6052,14.4678,14.5148,75108.558156755,0
+DVN.US,D,19970821,000000,14.5148,14.5148,14.2466,14.2466,72962.174325775,0
+DVN.US,D,19970822,000000,14.337,14.6579,14.337,14.4923,99790.909646772,0
+DVN.US,D,19970825,000000,14.4923,14.6579,14.4923,14.6306,412038.75387421,0
+DVN.US,D,19970826,000000,14.5384,14.7925,14.4678,14.4678,109445.38662116,0
+DVN.US,D,19970827,000000,14.3822,14.9723,14.3822,14.9723,144589.76543783,0
+DVN.US,D,19970828,000000,15.0137,15.2038,14.8763,15.1491,145932.84918157,0
+DVN.US,D,19970829,000000,15.1491,15.5605,15.1124,15.4945,199044.16076954,0
+DVN.US,D,19970902,000000,15.695,16.1477,15.5143,15.8833,321908.69659935,0
+DVN.US,D,19970903,000000,15.8833,16.1279,15.8833,16.1054,148882.53309979,0
+DVN.US,D,19970904,000000,16.1054,16.1477,15.6554,15.8936,192336.18001461,0
+DVN.US,D,19970905,000000,15.8833,16.0592,15.7901,16.0367,48555.027495276,0
+DVN.US,D,19970908,000000,15.9613,16.4168,15.9613,16.3359,206556.50417797,0
+DVN.US,D,19970909,000000,16.3359,16.3359,16.2004,16.3124,115618.89655086,0
+DVN.US,D,19970910,000000,16.1477,16.1477,15.759,15.8569,175172.54733054,0
+DVN.US,D,19970911,000000,15.759,15.9839,15.759,15.9839,82621.964131438,0
+DVN.US,D,19970912,000000,15.8936,15.9473,15.8061,15.8936,185635.63722343,0
+DVN.US,D,19970915,000000,15.8522,15.9839,15.7816,15.9839,190197.23414739,0
+DVN.US,D,19970916,000000,15.9839,16.029,15.9473,15.9839,157737.96025197,0
+DVN.US,D,19970917,000000,15.9839,16.0828,15.8061,15.8061,317349.2248079,0
+DVN.US,D,19970918,000000,15.7816,15.8061,15.44,15.5736,239287.79503417,0
+DVN.US,D,19970919,000000,15.2584,15.44,14.896,15.2584,251889.83079427,0
+DVN.US,D,19970922,000000,15.3525,15.4174,15.0795,15.2584,176512.44337553,0
+DVN.US,D,19970923,000000,15.2584,15.2584,14.896,15.0052,176777.02237251,0
+DVN.US,D,19970924,000000,15.0288,15.1642,14.896,15.0965,254849.07780877,0
+DVN.US,D,19970925,000000,15.0795,15.3525,15.0288,15.3082,455496.65105402,0
+DVN.US,D,19970926,000000,15.44,15.8936,15.44,15.695,368856.0613539,0
+DVN.US,D,19970929,000000,15.695,15.9839,15.5736,15.8936,182683.82817271,0
+DVN.US,D,19970930,000000,15.9839,16.0828,15.8936,15.9839,187782.02105441,0
+DVN.US,D,19971001,000000,16.0592,16.575,16.0592,16.575,325664.86830356,0
+DVN.US,D,19971002,000000,16.575,17.2158,16.4865,17.2158,136541.88863791,0
+DVN.US,D,19971003,000000,17.2158,17.2158,16.8922,16.9844,136541.88863791,0
+DVN.US,D,19971006,000000,16.8507,17.8483,16.8507,17.5745,165513.82009113,0
+DVN.US,D,19971007,000000,17.6705,17.6705,17.4369,17.5368,238482.36981442,0
+DVN.US,D,19971008,000000,17.4369,17.5368,17.3476,17.3476,110252.93697341,0
+DVN.US,D,19971009,000000,17.4369,17.4369,17.3692,17.4173,40237.258867102,0
+DVN.US,D,19971010,000000,17.4173,17.5745,17.3476,17.5368,168465.62914185,0
+DVN.US,D,19971013,000000,17.5039,17.7363,17.5039,17.6036,91741.970280596,0
+DVN.US,D,19971014,000000,17.5368,17.5368,17.118,17.2517,109718.46614818,0
+DVN.US,D,19971015,000000,17.1632,17.1632,16.6277,16.9844,239015.77807341,0
+DVN.US,D,19971016,000000,16.9844,17.0587,16.67,16.67,143783.27765184,0
+DVN.US,D,19971017,000000,16.5289,16.67,15.8061,16.0828,227480.55883128,0
+DVN.US,D,19971020,000000,16.0828,16.5289,16.0828,16.4865,178124.35638126,0
+DVN.US,D,19971021,000000,16.5063,16.7604,16.351,16.7077,278722.81638028,0
+DVN.US,D,19971022,000000,16.8507,16.8507,16.4611,16.8507,251889.83079427,0
+DVN.US,D,19971023,000000,16.67,16.8507,16.575,16.6277,169266.80409659,0
+DVN.US,D,19971024,000000,16.7077,16.8922,16.4375,16.4611,97644.525815792,0
+DVN.US,D,19971027,000000,16.3943,16.4865,16.1195,16.2136,121522.51465231,0
+DVN.US,D,19971028,000000,15.8061,15.9839,15.44,15.6706,318151.46232888,0
+DVN.US,D,19971029,000000,15.759,16.029,15.759,16.029,305548.36400252,0
+DVN.US,D,19971030,000000,16.1195,16.1195,15.759,15.8296,66527.273097847,0
+DVN.US,D,19971031,000000,15.8061,16.2522,15.695,16.2522,117499.6388186,0
+DVN.US,D,19971103,000000,16.2522,17.0295,16.2522,16.8705,153706.58388823,0
+DVN.US,D,19971104,000000,16.8705,16.8922,16.6277,16.8922,169266.80409659,0
+DVN.US,D,19971105,000000,16.8507,16.9844,16.5542,16.5542,175707.01815578,0
+DVN.US,D,19971106,000000,16.575,16.575,16.4865,16.4865,94691.654198815,0
+DVN.US,D,19971107,000000,16.3943,16.3943,16.029,16.029,111060.48732567,0
+DVN.US,D,19971110,000000,16.029,16.029,15.8061,15.9172,83425.264218676,0
+DVN.US,D,19971111,000000,15.8296,15.9473,15.759,15.9473,49092.686019274,0
+DVN.US,D,19971112,000000,15.8936,15.9172,15.6405,15.6405,47481.835579786,0
+DVN.US,D,19971113,000000,15.6179,15.711,15.5529,15.6179,111596.02071716,0
+DVN.US,D,19971114,000000,15.6179,15.6706,15.5294,15.6046,62506.522396646,0
+DVN.US,D,19971117,000000,15.6706,15.9839,15.6706,15.9613,101401.76008626,0
+DVN.US,D,19971118,000000,15.8061,15.8061,15.6179,15.6179,173563.82202356,0
+DVN.US,D,19971119,000000,15.5294,15.5294,15.4174,15.44,120718.15199883,0
+DVN.US,D,19971120,000000,15.3929,15.44,15.1642,15.1642,196895.65180606,0
+DVN.US,D,19971121,000000,15.1642,15.1642,14.9468,14.9864,221851.08282309,0
+DVN.US,D,19971124,000000,14.896,14.896,14.5299,14.5525,90668.778365107,0
+DVN.US,D,19971125,000000,14.4425,14.5525,13.8768,14.1648,208706.07570771,0
+DVN.US,D,19971126,000000,14.1648,14.3539,14.0809,14.0809,75909.733111487,0
+DVN.US,D,19971128,000000,14.0809,14.2166,14.0293,14.13,167124.67053062,0
+DVN.US,D,19971201,000000,14.0293,14.0293,13.6453,13.6904,206287.67491597,0
+DVN.US,D,19971202,000000,13.6066,13.6208,12.7135,13.5747,496274.75614389,0
+DVN.US,D,19971203,000000,13.5747,13.7093,13.5747,13.6208,230974.276671,0
+DVN.US,D,19971204,000000,13.6208,13.6208,13.3517,13.4204,538657.33627572,0
+DVN.US,D,19971205,000000,13.4204,13.5747,13.3517,13.5305,413655.97971121,0
+DVN.US,D,19971208,000000,13.5305,13.5305,13.3968,13.4204,496274.75614389,0
+DVN.US,D,19971209,000000,13.3517,13.4429,13.2622,13.4429,440478.33963469,0
+DVN.US,D,19971210,000000,13.3517,13.3517,13.0862,13.218,441818.23567966,0
+DVN.US,D,19971211,000000,13.1898,13.1898,13.01,13.1898,270399.73492084,0
+DVN.US,D,19971212,000000,13.1013,13.1898,12.9818,13.0787,211391.18062894,0
+DVN.US,D,19971215,000000,13.1013,13.1013,12.9658,13.01,234729.38580897,0
+DVN.US,D,19971216,000000,12.9658,13.2782,12.9658,13.2782,347122.33121584,0
+DVN.US,D,19971217,000000,13.3309,13.5305,13.2782,13.5305,228821.51744251,0
+DVN.US,D,19971218,000000,13.5531,13.5531,13.01,13.1898,316806.25345263,0
+DVN.US,D,19971219,000000,13.1013,13.1437,12.8773,13.1437,196633.19794158,0
+DVN.US,D,19971222,000000,13.2331,13.3309,13.0542,13.2095,276571.11971804,0
+DVN.US,D,19971223,000000,13.2095,13.2782,13.1653,13.2095,137887.09751416,0
+DVN.US,D,19971224,000000,13.3676,13.5088,13.2331,13.3883,173563.82202356,0
+DVN.US,D,19971226,000000,13.4204,13.5088,13.3676,13.4204,86649.090230158,0
+DVN.US,D,19971229,000000,13.4589,13.5992,13.3883,13.5531,142172.42721235,0
+DVN.US,D,19971230,000000,13.5681,13.8298,13.5681,13.8298,84234.939703432,0
+DVN.US,D,19971231,000000,14.0086,14.1526,13.9068,14.0086,83965.04787518,0
+DVN.US,D,19980102,000000,14.0086,14.0086,13.9125,13.9634,78060.367207479,0
+DVN.US,D,19980105,000000,13.8298,13.8467,13.4204,13.4344,102744.84383,0
+DVN.US,D,19980106,000000,13.3676,13.8072,13.1898,13.8072,332908.38245,0
+DVN.US,D,19980107,000000,13.8768,13.8994,12.8453,12.8773,214067.78502015,0
+DVN.US,D,19980108,000000,12.7776,12.7776,12.3663,12.3663,431622.91248252,0
+DVN.US,D,19980109,000000,12.3663,12.4209,12.1452,12.1452,115618.89655086,0
+DVN.US,D,19980112,000000,12.0501,12.1452,11.9681,12.0125,334512.85749196,0
+DVN.US,D,19980113,000000,12.0331,12.2571,12.0125,12.2345,708464.98659506,0
+DVN.US,D,19980114,000000,12.2129,12.4595,12.1452,12.4359,313588.80283867,0
+DVN.US,D,19980115,000000,12.3663,12.5046,12.1837,12.3455,189121.9170994,0
+DVN.US,D,19980116,000000,12.4359,12.914,12.4359,12.8218,241968.64969038,0
+DVN.US,D,19980120,000000,13.1013,13.8072,13.0542,13.8072,386561.60282697,0
+DVN.US,D,19980121,000000,13.7328,13.7328,13.2999,13.3676,216752.88994139,0
+DVN.US,D,19980122,000000,13.3676,13.3676,12.914,12.9658,466495.27433842,0
+DVN.US,D,19980123,000000,12.9423,12.9658,12.9338,12.9658,43193.318182838,0
+DVN.US,D,19980126,000000,12.9658,13.0336,12.9338,12.9743,383067.88498723,0
+DVN.US,D,19980127,000000,13.0542,13.0542,12.6373,12.66,257794.51146198,0
+DVN.US,D,19980128,000000,12.6373,12.8218,12.6222,12.7559,189390.7463614,0
+DVN.US,D,19980129,000000,12.66,13.1898,12.66,13.0542,142172.42721235,0
+DVN.US,D,19980130,000000,12.9658,12.9818,12.6919,12.6919,137079.54716192,0
+DVN.US,D,19980202,000000,12.7333,12.7333,12.5555,12.5696,253229.72683926,0
+DVN.US,D,19980203,000000,12.5696,12.66,12.5555,12.6222,221851.08282309,0
+DVN.US,D,19980204,000000,12.5273,12.6373,12.4896,12.5046,240623.44081413,0
+DVN.US,D,19980205,000000,12.3663,12.6919,12.3663,12.3663,877199.44499891,0
+DVN.US,D,19980206,000000,12.3663,12.5978,12.3296,12.5273,247329.29643657,0
+DVN.US,D,19980209,000000,12.5273,12.7135,12.4209,12.6919,185635.63722343,0
+DVN.US,D,19980210,000000,12.6919,13.01,12.6919,13.01,256184.72358874,0
+DVN.US,D,19980211,000000,12.914,13.1013,12.6373,12.6373,225064.28317204,0
+DVN.US,D,19980212,000000,12.5555,12.6373,12.2788,12.6222,172219.67571356,0
+DVN.US,D,19980213,000000,12.6919,12.7776,12.5555,12.6373,157194.9888967,0
+DVN.US,D,19980217,000000,12.5555,12.6373,12.1452,12.2345,320565.61285561,0
+DVN.US,D,19980218,000000,12.2788,12.3296,12.1837,12.2788,325397.10160782,0
+DVN.US,D,19980219,000000,12.3455,12.3663,12.2788,12.3663,228821.51744251,0
+DVN.US,D,19980220,000000,12.3296,12.3663,12.2788,12.3663,245181.85003933,0
+DVN.US,D,19980223,000000,12.3663,12.3663,12.2345,12.2571,163098.60699815,0
+DVN.US,D,19980224,000000,12.2345,12.3296,12.2129,12.2345,126887.41166351,0
+DVN.US,D,19980225,000000,12.1837,12.2345,12.1452,12.2129,139226.99355914,0
+DVN.US,D,19980226,000000,12.1452,12.6222,12.0971,12.6222,306885.07234875,0
+DVN.US,D,19980227,000000,12.6373,12.6373,12.3663,12.3926,93889.41667783,0
+DVN.US,D,19980302,000000,12.4595,12.6373,12.4209,12.6373,214601.19327913,0
+DVN.US,D,19980303,000000,12.5696,12.8971,12.5696,12.8971,248135.78422256,0
+DVN.US,D,19980304,000000,12.914,12.9818,12.7135,12.8218,87719.094446888,0
+DVN.US,D,19980305,000000,12.7333,12.8218,12.5046,12.5555,74307.383202023,0
+DVN.US,D,19980306,000000,12.4595,12.5555,12.4209,12.4359,103549.20648349,0
+DVN.US,D,19980309,000000,12.3663,12.6222,12.2788,12.6222,406682.35739303,0
+DVN.US,D,19980310,000000,12.7135,13.1898,12.6919,13.1898,321908.69659935,0
+DVN.US,D,19980311,000000,13.1013,13.3309,13.01,13.2782,197972.03142031,0
+DVN.US,D,19980312,000000,13.3451,13.6594,13.2999,13.3883,262890.57921117,0
+DVN.US,D,19980313,000000,13.4815,13.523,13.3159,13.4589,57940.675207675,0
+DVN.US,D,19980316,000000,13.4344,13.4344,13.1653,13.1823,34874.486988412,0
+DVN.US,D,19980317,000000,13.1823,13.1823,12.6373,12.7917,174902.65550229,0
+DVN.US,D,19980318,000000,12.7135,13.0787,12.7135,13.0025,93351.758153832,0
+DVN.US,D,19980319,000000,13.0025,13.0025,12.8595,12.8914,446914.30342888,0
+DVN.US,D,19980320,000000,12.8914,13.4344,12.8914,13.25,137612.9554209,0
+DVN.US,D,19980323,000000,13.9332,14.3907,13.9332,14.3907,406944.81125751,0
+DVN.US,D,19980324,000000,14.3003,14.7568,14.2552,14.6645,432156.3207415,0
+DVN.US,D,19980325,000000,14.6645,14.9402,14.6212,14.7322,300182.40442507,0
+DVN.US,D,19980326,000000,14.6645,14.9864,14.6645,14.896,164706.26973889,0
+DVN.US,D,19980327,000000,14.9092,14.9864,14.1648,14.2034,593113.85673995,0
+DVN.US,D,19980330,000000,13.8467,14.576,13.8467,14.2552,310907.94818245,0
+DVN.US,D,19980331,000000,14.1648,14.1902,14.0293,14.1648,215139.91436938,0
+DVN.US,D,19980401,000000,14.1648,14.2306,14.0754,14.098,330221.15239627,0
+DVN.US,D,19980402,000000,14.0452,14.0754,13.9125,13.9332,83965.04787518,0
+DVN.US,D,19980403,000000,13.9332,13.9332,13.7563,13.9125,239287.79503417,0
+DVN.US,D,19980406,000000,13.9332,13.9332,13.523,13.523,126619.64496777,0
+DVN.US,D,19980407,000000,13.6208,13.6208,13.1653,13.4344,206556.50417797,0
+DVN.US,D,19980408,000000,13.4052,13.8203,13.4052,13.7272,134665.39663518,0
+DVN.US,D,19980409,000000,13.6594,13.7272,13.6208,13.6594,289181.65600817,0
+DVN.US,D,19980413,000000,13.6594,13.6594,13.2029,13.2999,601164.92123862,0
+DVN.US,D,19980414,000000,13.2698,13.523,13.2698,13.4589,35142.253684158,0
+DVN.US,D,19980415,000000,13.4344,13.5681,13.2999,13.5681,118572.8307341,0
+DVN.US,D,19980416,000000,13.4815,13.6594,13.4052,13.523,340683.1797229,0
+DVN.US,D,19980417,000000,13.523,13.7977,13.523,13.6208,156397.00164073,0
+DVN.US,D,19980420,000000,13.6208,13.8467,13.5681,13.7563,114814.53389738,0
+DVN.US,D,19980421,000000,13.7563,13.7977,13.6453,13.7977,68402.702534323,0
+DVN.US,D,19980422,000000,13.8928,13.8928,13.6594,13.7977,326198.27656255,0
+DVN.US,D,19980423,000000,13.7563,13.7563,13.6208,13.6594,87719.094446888,0
+DVN.US,D,19980424,000000,13.6594,13.6904,13.6208,13.6904,188577.88317788,0
+DVN.US,D,19980427,000000,13.6208,13.6208,13.138,13.2999,212456.93458066,0
+DVN.US,D,19980428,000000,13.3883,13.4344,13.2029,13.2999,160953.28573342,0
+DVN.US,D,19980429,000000,13.6594,14.2552,13.523,14.2306,322709.87155408,0
+DVN.US,D,19980430,000000,14.3003,14.7568,14.3003,14.5233,572995.22730639,0
+DVN.US,D,19980501,000000,14.5525,14.5525,14.2034,14.5233,233113.22253821,0
+DVN.US,D,19980504,000000,14.4838,14.7078,14.4838,14.6428,94691.654198815,0
+DVN.US,D,19980505,000000,14.5912,14.6428,14.5525,14.6428,60895.671957158,0
+DVN.US,D,19980506,000000,14.7078,14.7078,14.37,14.3907,60895.671957158,0
+DVN.US,D,19980507,000000,14.3003,14.3219,13.9332,13.9785,88794.411494884,0
+DVN.US,D,19980508,000000,14.0293,14.4838,14.0293,14.4838,134665.39663518,0
+DVN.US,D,19980511,000000,14.576,14.6212,14.1902,14.1902,137887.09751416,0
+DVN.US,D,19980512,000000,14.1121,14.1902,13.9332,13.9568,89329.944886376,0
+DVN.US,D,19980513,000000,13.9568,14.2552,13.9125,14.2552,80476.642866711,0
+DVN.US,D,19980514,000000,14.2552,14.3003,14.1648,14.2777,37287.574948885,0
+DVN.US,D,19980515,000000,14.2034,14.3539,14.1902,14.1902,116153.36737611,0
+DVN.US,D,19980518,000000,14.1902,14.1902,13.523,13.7563,250550.99731554,0
+DVN.US,D,19980519,000000,13.7563,14.0293,13.7563,14.0293,66261.631534608,0
+DVN.US,D,19980520,000000,13.9332,13.9332,13.5681,13.5681,181877.34038672,0
+DVN.US,D,19980521,000000,13.4815,13.6208,13.3451,13.6208,251626.31436355,0
+DVN.US,D,19980522,000000,13.5681,13.5681,13.4815,13.4815,731804.25434133,0
+DVN.US,D,19980526,000000,13.4815,13.4815,13.0787,13.2698,289717.18939966,0
+DVN.US,D,19980527,000000,13.2698,13.2698,13.0251,13.25,629063.66077634,0
+DVN.US,D,19980528,000000,13.1653,13.25,13.138,13.2331,59825.667740427,0
+DVN.US,D,19980529,000000,13.2698,13.3676,13.2029,13.3676,110252.93697341,0
+DVN.US,D,19980601,000000,13.3451,13.3676,13.2698,13.3159,36482.14972914,0
+DVN.US,D,19980602,000000,13.3883,13.3883,13.138,13.1653,19583.096042059,0
+DVN.US,D,19980603,000000,13.1653,13.2331,13.138,13.1653,72962.174325775,0
+DVN.US,D,19980604,000000,13.25,13.4815,13.2331,13.4815,44798.855791062,0
+DVN.US,D,19980605,000000,13.4344,13.8203,13.4344,13.8203,44532.151661568,0
+DVN.US,D,19980608,000000,13.8203,13.8203,13.2999,13.2999,64650.78109512,0
+DVN.US,D,19980609,000000,13.2029,13.2331,12.8595,13.0025,62506.522396646,0
+DVN.US,D,19980610,000000,12.9818,13.0025,12.7719,12.8595,35948.741470155,0
+DVN.US,D,19980611,000000,12.7917,12.7917,12.1291,12.5432,101401.76008626,0
+DVN.US,D,19980612,000000,12.5818,12.7484,12.4077,12.7484,50699.28619375,0
+DVN.US,D,19980615,000000,12.674,12.674,12.0426,12.2431,75108.558156755,0
+DVN.US,D,19980616,000000,12.2195,12.5696,12.2195,12.4209,251889.83079427,0
+DVN.US,D,19980617,000000,12.4209,12.5188,12.3832,12.4528,181877.34038672,0
+DVN.US,D,19980618,000000,12.3587,12.4077,11.8977,12.4077,178925.53133599,0
+DVN.US,D,19980619,000000,12.4077,12.4209,12.1837,12.4077,101934.10577899,0
+DVN.US,D,19980622,000000,12.4528,12.5818,12.4077,12.4962,91475.266151103,0
+DVN.US,D,19980623,000000,12.5188,12.914,12.4962,12.8134,246802.2635751,0
+DVN.US,D,19980624,000000,12.914,13.2698,12.8595,13.2698,59825.667740427,0
+DVN.US,D,19980625,000000,13.1823,13.2698,12.6373,12.8595,82891.85595969,0
+DVN.US,D,19980626,000000,12.8595,13.3159,12.8134,13.3159,307151.77647823,0
+DVN.US,D,19980629,000000,13.4589,13.5907,13.3676,13.3817,90668.778365107,0
+DVN.US,D,19980630,000000,13.3817,13.3817,12.0839,12.7484,6332187.1985192,0
+DVN.US,D,19980701,000000,12.674,13.3159,12.674,13.2029,1282264.5765549,0
+DVN.US,D,19980702,000000,13.1823,13.3676,13.0448,13.3159,2822858.1353971,0
+DVN.US,D,19980706,000000,13.3159,13.3159,13.2029,13.2029,1886111.415016,0
+DVN.US,D,19980707,000000,13.1823,13.1823,13.0618,13.1823,1161817.3789507,0
+DVN.US,D,19980708,000000,13.2698,13.2698,13.1154,13.1503,835351.33569233,0
+DVN.US,D,19980709,000000,13.1503,13.1503,12.914,12.9743,137887.09751416,0
+DVN.US,D,19980710,000000,12.9272,12.9272,12.5818,12.5818,81007.925993191,0
+DVN.US,D,19980713,000000,12.5818,12.5818,12.2195,12.3832,124472.19857053,0
+DVN.US,D,19980714,000000,12.4736,12.7653,12.4736,12.7653,738242.34326802,0
+DVN.US,D,19980715,000000,12.8134,12.8134,12.6373,12.7917,660445.49249127,0
+DVN.US,D,19980716,000000,12.7917,12.7917,12.5818,12.7484,164441.69074189,0
+DVN.US,D,19980717,000000,12.7484,12.7484,12.5818,12.674,145932.84918157,0
+DVN.US,D,19980720,000000,12.7484,12.882,12.7277,12.7484,896511.58664646,0
+DVN.US,D,19980721,000000,12.7277,12.7277,12.66,12.7061,943993.42222625,0
+DVN.US,D,19980722,000000,12.674,12.7277,12.4209,12.5188,309032.51874597,0
+DVN.US,D,19980723,000000,12.4077,12.4962,12.1837,12.2195,306082.83482775,0
+DVN.US,D,19980724,000000,12.1837,12.3832,12.1536,12.2195,143783.27765184,0
+DVN.US,D,19980727,000000,12.2431,12.2431,11.8533,12.0426,160953.28573342,0
+DVN.US,D,19980728,000000,11.9438,11.9681,11.7876,11.7876,170075.41701508,0
+DVN.US,D,19980729,000000,11.8195,11.8977,11.7668,11.8411,395678.42127737,0
+DVN.US,D,19980730,000000,11.8411,11.9973,11.8411,11.9973,491179.75096094,0
+DVN.US,D,19980731,000000,11.9438,11.9681,11.7668,11.7668,178124.35638126,0
+DVN.US,D,19980803,000000,11.6745,11.6745,11.5334,11.587,139226.99355914,0
+DVN.US,D,19980804,000000,11.587,11.7668,11.3564,11.587,272007.39766158,0
+DVN.US,D,19980805,000000,11.4864,11.4864,11.3564,11.38,192879.15136987,0
+DVN.US,D,19980806,000000,11.3564,11.3564,11.1325,11.3103,51505.773979747,0
+DVN.US,D,19980807,000000,11.3103,11.7876,11.3103,11.7188,734755.00082581,0
+DVN.US,D,19980810,000000,11.6745,11.6745,11.3103,11.4195,156397.00164073,0
+DVN.US,D,19980811,000000,11.3338,11.4008,10.8013,10.8539,196895.65180606,0
+DVN.US,D,19980812,000000,10.8539,11.1692,10.8539,10.9217,138688.2724689,0
+DVN.US,D,19980813,000000,10.8539,11.0346,10.214,10.214,429211.94965455,0
+DVN.US,D,19980814,000000,10.3034,10.5302,10.214,10.3034,334783.81188647,0
+DVN.US,D,19980817,000000,10.3034,10.5302,10.3034,10.4907,353294.77857929,0
+DVN.US,D,19980818,000000,10.5781,11.0346,10.5781,10.8013,801011.31952915,0
+DVN.US,D,19980819,000000,11.1325,11.2124,10.9443,11.1692,882831.0461396,0
+DVN.US,D,19980820,000000,11.1692,11.1692,11.1325,11.1532,358391.90889475,0
+DVN.US,D,19980821,000000,11.1532,11.1692,10.8539,10.9443,648373.67729139,0
+DVN.US,D,19980824,000000,10.9217,10.9217,10.7353,10.7353,675194.97464862,0
+DVN.US,D,19980825,000000,10.8013,10.8013,10.7147,10.7147,324051.89273157,0
+DVN.US,D,19980826,000000,10.6252,10.6252,10.2798,10.3458,358927.44228624,0
+DVN.US,D,19980827,000000,10.2582,10.2798,9.80453,9.87138,550459.25964735,0
+DVN.US,D,19980828,000000,9.7829,9.7829,9.66245,9.7584,111864.84997916,0
+DVN.US,D,19980831,000000,9.66245,9.73583,9.61634,9.64647,537316.37766448,0
+DVN.US,D,19980901,000000,9.73583,9.80453,9.60313,9.68503,225866.52069302,0
+DVN.US,D,19980902,000000,9.71612,9.84495,9.68503,9.71612,440209.51037269,0
+DVN.US,D,19980903,000000,9.66245,9.66245,9.53165,9.5796,161758.71095316,0
+DVN.US,D,19980904,000000,9.71612,10.214,9.71612,10.214,386827.24439022,0
+DVN.US,D,19980908,000000,10.3034,10.9443,10.3034,10.8013,371802.55757336,0
+DVN.US,D,19980909,000000,10.8013,10.8013,10.4464,10.6026,88527.707365391,0
+DVN.US,D,19980910,000000,10.4907,10.9913,10.4907,10.9019,568708.83504194,0
+DVN.US,D,19980911,000000,10.9669,11.9681,10.9669,11.8977,335321.47041047,0
+DVN.US,D,19980914,000000,11.8977,12.0623,11.8977,11.9212,691562.74520922,0
+DVN.US,D,19980915,000000,11.9212,11.9212,11.6812,11.6812,139226.99355914,0
+DVN.US,D,19980916,000000,11.7037,11.8101,11.5334,11.6247,89599.836714629,0
+DVN.US,D,19980917,000000,11.557,11.557,11.1457,11.2577,138688.2724689,0
+DVN.US,D,19980918,000000,11.6049,11.6049,11.2352,11.4864,107838.78644669,0
+DVN.US,D,19980921,000000,11.4008,11.5109,11.1268,11.38,135734.33828566,0
+DVN.US,D,19980922,000000,11.4412,11.4656,11.3338,11.4656,114543.57950288,0
+DVN.US,D,19980923,000000,11.557,12.0623,11.557,12.0331,456035.37214428,0
+DVN.US,D,19980924,000000,12.0125,12.0331,11.8977,12.0125,300981.4542473,0
+DVN.US,D,19980925,000000,11.9212,12.4528,11.9212,12.2195,122052.73521255,0
+DVN.US,D,19980928,000000,12.1677,12.1997,11.9681,12.0774,137887.09751416,0
+DVN.US,D,19980929,000000,12.1677,12.2195,11.9438,11.9681,349275.09044434,0
+DVN.US,D,19980930,000000,11.8741,12.0331,11.587,12.0331,134128.80067744,0
+DVN.US,D,19981001,000000,12.0331,12.0331,11.7432,11.7432,327003.70178229,0
+DVN.US,D,19981002,000000,11.7668,11.8101,11.587,11.6953,282473.67525323,0
+DVN.US,D,19981005,000000,11.6049,11.6049,11.2352,11.3338,256184.72358874,0
+DVN.US,D,19981006,000000,11.3338,11.3338,11.0497,11.1457,466495.27433842,0
+DVN.US,D,19981007,000000,11.1457,11.4195,11.012,11.4195,145123.17369682,0
+DVN.US,D,19981008,000000,11.2352,11.3338,11.2352,11.3338,243576.31243111,0
+DVN.US,D,19981009,000000,11.4195,11.7094,11.3338,11.557,192069.47588511,0
+DVN.US,D,19981012,000000,11.557,11.9438,11.557,11.6953,157194.9888967,0
+DVN.US,D,19981013,000000,11.6049,11.6671,11.5109,11.5334,492520.70957218,0
+DVN.US,D,19981014,000000,11.6049,11.6049,11.3338,11.4656,434308.01740375,0
+DVN.US,D,19981015,000000,11.38,11.4656,11.1457,11.4656,94691.654198815,0
+DVN.US,D,19981016,000000,11.38,11.7876,11.38,11.6953,359998.50906921,0
+DVN.US,D,19981019,000000,11.6049,12.0623,11.6049,12.0331,254306.1064535,0
+DVN.US,D,19981020,000000,12.0331,12.337,12.0331,12.1536,113469.32502114,0
+DVN.US,D,19981021,000000,12.0125,12.0125,11.6953,11.8741,869418.27232848,0
+DVN.US,D,19981022,000000,11.8346,12.1047,11.8346,12.0331,1517257.4787947,0
+DVN.US,D,19981023,000000,12.0623,12.2862,11.9681,12.2862,1154041.5191114,0
+DVN.US,D,19981026,000000,12.3532,12.3532,12.0623,12.2431,488226.87934397,0
+DVN.US,D,19981027,000000,12.1536,12.2431,12.0623,12.1047,592574.07308343,0
+DVN.US,D,19981028,000000,12.1047,12.4209,12.0125,12.3145,672251.66612793,0
+DVN.US,D,19981029,000000,12.3145,12.3832,12.2431,12.3832,83965.04787518,0
+DVN.US,D,19981030,000000,12.3832,12.5188,12.3532,12.3832,225866.52069302,0
+DVN.US,D,19981102,000000,12.4209,13.0618,12.3832,12.9507,183218.29899796,0
+DVN.US,D,19981103,000000,12.882,13.2264,12.882,13.1823,382803.30599025,0
+DVN.US,D,19981104,000000,13.2924,13.2924,13.1315,13.25,207897.46278921,0
+DVN.US,D,19981105,000000,13.25,13.4052,13.25,13.3591,368316.2776974,0
+DVN.US,D,19981106,000000,13.3375,13.3591,12.8057,12.8057,288376.23078842,0
+DVN.US,D,19981109,000000,12.8378,12.9743,12.7061,12.8057,242775.13747638,0
+DVN.US,D,19981110,000000,12.8378,12.8378,12.7408,12.7917,621282.48810591,0
+DVN.US,D,19981111,000000,12.7917,12.7917,12.3832,12.3832,278452.92455203,0
+DVN.US,D,19981112,000000,12.4077,12.4736,12.2647,12.3832,718387.2302652,0
+DVN.US,D,19981113,000000,12.337,12.6053,12.337,12.4736,160953.28573342,0
+DVN.US,D,19981116,000000,12.4736,12.5188,12.337,12.4209,90130.057274856,0
+DVN.US,D,19981117,000000,12.4209,12.4209,12.2431,12.2862,272007.39766158,0
+DVN.US,D,19981118,000000,12.3145,12.337,12.2647,12.3145,388975.75335369,0
+DVN.US,D,19981119,000000,12.337,12.337,12.2431,12.2647,376360.96679856,0
+DVN.US,D,19981120,000000,12.2431,12.2647,12.1536,12.2431,388435.9696972,0
+DVN.US,D,19981123,000000,12.2431,12.3832,12.2431,12.2431,591506.19399921,0
+DVN.US,D,19981124,000000,12.2647,12.2647,12.1997,12.2431,388975.75335369,0
+DVN.US,D,19981125,000000,12.1677,12.2195,12.1291,12.1536,126080.92387752,0
+DVN.US,D,19981127,000000,12.1047,12.1677,12.1047,12.1677,98178.996641031,0
+DVN.US,D,19981130,000000,12.1536,12.1997,12.0125,12.0331,351684.99070606,0
+DVN.US,D,19981201,000000,11.9438,11.9438,11.2352,11.6953,887391.5804973,0
+DVN.US,D,19981202,000000,11.6671,11.6671,11.1457,11.1457,172219.67571356,0
+DVN.US,D,19981203,000000,11.012,11.0346,10.3627,10.4162,559042.66983876,0
+DVN.US,D,19981204,000000,10.4407,10.7796,10.324,10.5499,2654126.864692,0
+DVN.US,D,19981207,000000,10.5499,10.7796,10.4596,10.7147,354095.95353403,0
+DVN.US,D,19981208,000000,11.0958,11.2793,10.9669,10.9828,519610.83619141,0
+DVN.US,D,19981209,000000,10.9828,10.9828,10.5942,10.7147,191264.05066537,0
+DVN.US,D,19981210,000000,10.7147,10.869,10.5942,10.7796,319760.18763586,0
+DVN.US,D,19981211,000000,10.7071,10.8417,10.6619,10.6619,89599.836714629,0
+DVN.US,D,19981214,000000,10.6186,10.6412,10.5433,10.6412,376096.38780157,0
+DVN.US,D,19981215,000000,10.6186,10.6186,10.4756,10.5433,256985.89854347,0
+DVN.US,D,19981216,000000,10.5302,10.7928,10.4323,10.5942,189390.7463614,0
+DVN.US,D,19981217,000000,10.6619,10.7071,10.5687,10.6186,220505.87394684,0
+DVN.US,D,19981218,000000,10.6412,10.7513,10.3401,10.4756,417138.00932216,0
+DVN.US,D,19981221,000000,10.6186,10.6186,10.3843,10.4323,229362.36366527,0
+DVN.US,D,19981222,000000,10.4756,10.5067,10.2873,10.4756,175979.03511654,0
+DVN.US,D,19981223,000000,10.5067,10.5067,10.2714,10.4323,200387.24451329,0
+DVN.US,D,19981224,000000,10.3401,10.4596,10.2714,10.4088,74307.383202023,0
+DVN.US,D,19981228,000000,10.4088,10.4088,10.1556,10.2516,117499.6388186,0
+DVN.US,D,19981229,000000,10.2516,10.5942,10.2516,10.5302,186435.74961192,0
+DVN.US,D,19981230,000000,10.6186,10.6186,10.4756,10.5302,272542.93105307,0
+DVN.US,D,19981231,000000,10.4596,11.2577,10.4596,11.2352,300444.85828955,0
+DVN.US,D,19990104,000000,11.2352,11.6247,11.0723,11.348,399432.46784908,0
+DVN.US,D,19990105,000000,11.4412,11.5278,11.2952,11.348,360803.93428897,0
+DVN.US,D,19990106,000000,11.3941,11.5109,11.348,11.5109,120177.30577606,0
+DVN.US,D,19990107,000000,11.4412,11.5109,11.348,11.4412,176777.02237251,0
+DVN.US,D,19990108,000000,11.4797,11.5109,11.2124,11.5109,201997.03238652,0
+DVN.US,D,19990111,000000,11.5109,11.5278,11.2952,11.4797,119104.11386058,0
+DVN.US,D,19990112,000000,11.5278,11.5278,11.2124,11.2124,218359.49011585,0
+DVN.US,D,19990113,000000,11.2124,11.348,11.0958,11.3254,214601.19327913,0
+DVN.US,D,19990114,000000,11.2352,11.2577,10.7928,10.8228,517735.40675493,0
+DVN.US,D,19990115,000000,10.8417,10.9602,10.7928,10.8228,192069.47588511,0
+DVN.US,D,19990119,000000,10.8228,10.8417,10.5687,10.7513,250285.3557523,0
+DVN.US,D,19990120,000000,10.7513,10.9828,10.7513,10.9283,170613.07553909,0
+DVN.US,D,19990121,000000,10.9283,10.9283,10.7071,10.7796,161490.94425742,0
+DVN.US,D,19990122,000000,10.7928,10.9283,10.7071,10.7928,145123.17369682,0
+DVN.US,D,19990125,000000,10.7928,10.7928,10.5687,10.6186,218093.84855261,0
+DVN.US,D,19990126,000000,10.6619,10.6619,10.1085,10.6186,124472.19857053,0
+DVN.US,D,19990127,000000,10.6186,10.6186,10.1556,10.2055,516932.10666769,0
+DVN.US,D,19990128,000000,10.1763,10.1763,9.95604,10.0436,450941.42952759,0
+DVN.US,D,19990129,000000,10.0436,10.0436,9.05732,9.58715,738242.34326802,0
+DVN.US,D,19990201,000000,9.58715,9.70014,9.15425,9.16931,437258.76388821,0
+DVN.US,D,19990202,000000,9.15425,9.15425,8.79023,9.10437,879080.18726664,0
+DVN.US,D,19990203,000000,8.96885,9.33589,8.96885,9.31141,923070.43013921,0
+DVN.US,D,19990204,000000,9.31141,9.31141,9.05732,9.10437,511833.91378599,0
+DVN.US,D,19990205,000000,9.15425,9.446,9.15425,9.42341,496274.75614389,0
+DVN.US,D,19990208,000000,9.46859,9.55892,9.33589,9.35471,306082.83482775,0
+DVN.US,D,19990209,000000,9.35471,9.35471,9.0385,9.05732,1177378.6617252,0
+DVN.US,D,19990210,000000,9.05732,9.15425,8.50582,8.60304,865930.92988626,0
+DVN.US,D,19990211,000000,8.69216,8.69216,8.37294,8.40381,495471.45605665,0
+DVN.US,D,19990212,000000,8.3496,8.4629,8.32861,8.4629,727244.78254987,0
+DVN.US,D,19990216,000000,8.41718,8.41718,8.2314,8.32861,378509.47576204,0
+DVN.US,D,19990217,000000,8.2314,8.2314,7.36604,7.54588,200655.01120903,0
+DVN.US,D,19990218,000000,7.63492,7.86606,7.5968,7.78342,470256.7588739,0
+DVN.US,D,19990219,000000,7.86606,7.91969,7.68687,7.75378,457379.51845428,0
+DVN.US,D,19990222,000000,7.85033,8.00655,7.70926,7.98312,192336.18001461,0
+DVN.US,D,19990223,000000,7.96139,8.00655,7.68687,7.85033,237136.09837192,0
+DVN.US,D,19990224,000000,7.85033,7.93918,7.54588,7.68687,919580.96256448,0
+DVN.US,D,19990225,000000,7.82323,8.17041,7.78342,8.09662,411506.40818147,0
+DVN.US,D,19990226,000000,8.50582,8.87173,8.48446,8.58073,971895.34946274,0
+DVN.US,D,19990301,000000,8.79023,8.91427,8.69216,8.69216,275503.24063381,0
+DVN.US,D,19990302,000000,8.69216,8.91427,8.28588,8.41718,251889.83079427,0
+DVN.US,D,19990303,000000,8.50582,8.50582,8.2314,8.32861,327808.06443579,0
+DVN.US,D,19990304,000000,8.41718,8.83654,8.2314,8.60304,843665.91662174,0
+DVN.US,D,19990305,000000,8.60304,8.96885,8.60304,8.85591,358391.90889475,0
+DVN.US,D,19990308,000000,8.83654,9.60973,8.83654,9.42341,852250.38937941,0
+DVN.US,D,19990309,000000,9.33589,9.42341,9.26813,9.35471,254036.21462525,0
+DVN.US,D,19990310,000000,9.46859,9.65403,9.446,9.52223,431622.91248252,0
+DVN.US,D,19990311,000000,9.60313,10.0888,9.53822,9.72272,483399.64085677,0
+DVN.US,D,19990312,000000,9.85347,9.90054,9.67,9.72272,479106.8731948,0
+DVN.US,D,19990315,000000,9.73583,9.73583,9.62389,9.67,598207.79935663,0
+DVN.US,D,19990316,000000,9.48553,9.5796,9.40271,9.42341,107305.37818771,0
+DVN.US,D,19990317,000000,9.34718,9.67,9.34718,9.67,336656.05362419,0
+DVN.US,D,19990318,000000,9.72272,9.76692,9.53822,9.60313,288908.57648116,0
+DVN.US,D,19990319,000000,9.5796,9.73583,9.55892,9.55892,225605.12939479,0
+DVN.US,D,19990322,000000,9.55892,9.67,9.55892,9.5796,90939.732759612,0
+DVN.US,D,19990323,000000,9.53822,9.53822,9.14673,9.34718,163901.90708539,0
+DVN.US,D,19990324,000000,9.34718,9.62389,9.34718,9.53822,549120.42616862,0
+DVN.US,D,19990325,000000,9.42341,9.60313,9.08084,9.60313,2023188.8370455,0
+DVN.US,D,19990326,000000,9.90054,9.9899,9.76692,9.90054,641401.11753946,0
+DVN.US,D,19990329,000000,9.9899,9.9899,9.62389,9.72272,9418738.1506484,0
+DVN.US,D,19990330,000000,9.72272,10.1763,9.72272,10.0351,2405184.5926834,0
+DVN.US,D,19990331,000000,10.0888,10.2215,10.0681,10.1085,1081876.2694754,0
+DVN.US,D,19990401,000000,10.0888,10.1763,9.90054,10.022,403187.57698704,0
+DVN.US,D,19990405,000000,10.1321,10.2215,9.81109,10.0681,251089.71840579,0
+DVN.US,D,19990406,000000,10.2422,10.3532,9.95046,9.95046,388168.20300145,0
+DVN.US,D,19990407,000000,10.0888,10.0888,9.70014,9.72272,251889.83079427,0
+DVN.US,D,19990408,000000,9.81109,10.1321,9.51282,10.0888,449331.64165435,0
+DVN.US,D,19990409,000000,10.0888,10.2422,10.0351,10.1979,258597.81154921,0
+DVN.US,D,19990412,000000,10.1321,10.3532,10.1321,10.2714,743069.58175522,0
+DVN.US,D,19990413,000000,10.3184,10.5857,10.2714,10.4539,618329.61648893,0
+DVN.US,D,19990414,000000,10.4088,10.4539,10.1556,10.1763,353022.76161853,0
+DVN.US,D,19990415,000000,10.1979,10.6563,10.1979,10.6412,409893.43260947,0
+DVN.US,D,19990416,000000,10.5857,11.1898,10.5857,10.9828,457643.03488501,0
+DVN.US,D,19990419,000000,11.0045,11.5033,10.9828,11.2266,553144.36456857,0
+DVN.US,D,19990420,000000,11.2266,11.2266,10.8153,10.9602,382803.30599025,0
+DVN.US,D,19990421,000000,11.0045,11.348,10.9602,11.14,848766.23463594,0
+DVN.US,D,19990422,000000,11.0958,11.2266,11.0045,11.0252,359998.50906921,0
+DVN.US,D,19990423,000000,11.0723,11.2737,11.0252,11.14,391923.31213941,0
+DVN.US,D,19990426,000000,11.0958,11.2124,11.0958,11.2124,256184.72358874,0
+DVN.US,D,19990427,000000,11.1898,11.3734,11.0958,11.3254,253229.72683926,0
+DVN.US,D,19990428,000000,11.3734,11.8346,11.3734,11.6671,578092.35762184,0
+DVN.US,D,19990429,000000,11.8977,12.2862,11.8346,12.2431,1451533.505784,0
+DVN.US,D,19990430,000000,12.337,12.4528,12.1536,12.1997,889000.30580429,0
+DVN.US,D,19990503,000000,12.1997,12.6524,12.1997,12.6307,616992.90814271,0
+DVN.US,D,19990504,000000,12.6307,12.6307,12.2431,12.5188,894899.67364073,0
+DVN.US,D,19990505,000000,12.5188,12.5188,12.0971,12.2862,147003.91596456,0
+DVN.US,D,19990506,000000,12.2862,12.5188,12.1997,12.4736,137887.09751416,0
+DVN.US,D,19990507,000000,12.4736,12.4736,12.1536,12.4736,406134.0732065,0
+DVN.US,D,19990510,000000,12.337,12.5188,12.337,12.4736,280332.60425352,0
+DVN.US,D,19990511,000000,12.4736,12.6053,12.3832,12.5188,296420.91988958,0
+DVN.US,D,19990512,000000,12.5188,12.5188,12.2431,12.2431,173563.82202356,0
+DVN.US,D,19990513,000000,12.308,12.337,12.0331,12.1291,515584.77265894,0
+DVN.US,D,19990514,000000,12.1291,12.2431,11.9212,11.9681,248135.78422256,0
+DVN.US,D,19990517,000000,11.7819,12.0125,11.6445,11.9681,538120.74031798,0
+DVN.US,D,19990518,000000,11.9681,12.1677,11.7819,11.8741,659644.31753654,0
+DVN.US,D,19990519,000000,11.8741,12.0331,11.5494,11.5494,509683.27968999,0
+DVN.US,D,19990520,000000,12.0971,12.3832,11.9212,12.3832,3169176.1039594,0
+DVN.US,D,19990521,000000,13.0862,13.4589,12.8595,13.0184,1604439.9772838,0
+DVN.US,D,19990524,000000,13.0862,13.1154,12.6524,12.7061,354904.56645252,0
+DVN.US,D,19990525,000000,12.7061,12.994,12.3832,12.7061,709533.92824554,0
+DVN.US,D,19990526,000000,12.7653,13.0184,12.6053,12.9507,598207.79935663,0
+DVN.US,D,19990527,000000,12.9507,12.9507,12.4528,12.5818,341488.60494264,0
+DVN.US,D,19990528,000000,12.6524,12.7408,12.5432,12.7408,296692.93685034,0
+DVN.US,D,19990601,000000,12.8378,12.8378,12.5188,12.8378,673596.87500416,0
+DVN.US,D,19990602,000000,12.9818,12.9818,12.7061,12.8595,322443.16742459,0
+DVN.US,D,19990603,000000,12.994,12.994,12.7408,12.8378,332096.58183274,0
+DVN.US,D,19990604,000000,12.9056,12.9056,12.674,12.8595,442084.93980916,0
+DVN.US,D,19990607,000000,12.9507,13.3676,12.8595,13.3676,730194.46646811,0
+DVN.US,D,19990608,000000,13.3817,13.4815,13.25,13.4589,1172280.4688435,0
+DVN.US,D,19990609,000000,13.4815,13.4815,13.2029,13.2029,702556.05566235,0
+DVN.US,D,19990610,000000,13.2999,13.2999,13.1154,13.1823,353294.77857929,0
+DVN.US,D,19990611,000000,13.218,13.3591,13.1823,13.218,1789270.1892875,0
+DVN.US,D,19990614,000000,13.1503,13.6811,13.1503,13.5013,1591565.9245629,0
+DVN.US,D,19990615,000000,13.5907,13.7272,13.5013,13.7272,1058269.2350334,0
+DVN.US,D,19990616,000000,13.7272,13.7563,13.5013,13.5907,691298.16621223,0
+DVN.US,D,19990617,000000,13.5446,13.5907,13.4269,13.5446,488763.47530172,0
+DVN.US,D,19990618,000000,13.5907,13.6811,13.4589,13.5681,1137941.5152465,0
+DVN.US,D,19990621,000000,13.5681,13.5681,13.218,13.3159,502177.31167909,0
+DVN.US,D,19990622,000000,13.3591,13.4052,13.0862,13.1964,380117.13850277,0
+DVN.US,D,19990623,000000,13.1964,13.3159,13.1823,13.25,442084.93980916,0
+DVN.US,D,19990624,000000,13.25,13.2698,13.0383,13.1964,300981.4542473,0
+DVN.US,D,19990625,000000,13.1964,13.1964,12.8971,12.9658,211656.82219218,0
+DVN.US,D,19990628,000000,12.9658,12.994,12.8971,12.9272,303934.32586427,0
+DVN.US,D,19990629,000000,12.9272,13.1823,12.9272,13.1079,583995.97572329,0
+DVN.US,D,19990630,000000,13.218,13.3591,13.1315,13.1503,1312848.4210139,0
+DVN.US,D,19990701,000000,13.3159,13.6811,13.3159,13.6066,488226.87934397,0
+DVN.US,D,19990702,000000,13.6066,13.6368,13.5013,13.6066,479373.5773243,0
+DVN.US,D,19990706,000000,13.6368,13.777,13.4052,13.5681,444231.32364014,0
+DVN.US,D,19990707,000000,13.6368,13.6368,13.218,13.3817,189121.9170994,0
+DVN.US,D,19990708,000000,13.5446,13.5681,13.4052,13.523,555288.62326705,0
+DVN.US,D,19990709,000000,13.4589,13.6811,13.4052,13.6811,221851.08282309,0
+DVN.US,D,19990712,000000,13.777,13.8607,13.6811,13.8467,435379.08418673,0
+DVN.US,D,19990713,000000,13.8467,14.0452,13.7563,14.0452,411506.40818147,0
+DVN.US,D,19990714,000000,14.1365,14.1365,14.0293,14.0293,889805.73102403,0
+DVN.US,D,19990715,000000,14.0293,14.2099,14.0293,14.1902,324051.89273157,0
+DVN.US,D,19990716,000000,14.1365,14.1365,14.0293,14.0452,241427.80346762,0
+DVN.US,D,19990719,000000,13.9568,13.9785,13.6811,13.777,178658.82720651,0
+DVN.US,D,19990720,000000,13.6368,13.6594,13.2698,13.3159,490376.45087371,0
+DVN.US,D,19990721,000000,13.3159,13.3159,12.994,13.2698,361608.29694245,0
+DVN.US,D,19990722,000000,13.218,13.218,12.8971,13.0862,220771.51551007,0
+DVN.US,D,19990723,000000,13.1079,13.3375,13.1079,13.2698,572995.22730639,0
+DVN.US,D,19990726,000000,13.1823,13.1823,12.5978,12.5978,1779610.3994818,0
+DVN.US,D,19990727,000000,12.674,12.7211,12.1141,12.2129,3817283.0771214,0
+DVN.US,D,19990728,000000,12.4896,12.6458,12.3663,12.6222,5426818.059588,0
+DVN.US,D,19990729,000000,12.6222,13.5907,12.5761,13.5907,2614961.7351742,0
+DVN.US,D,19990730,000000,13.4052,13.523,13.1823,13.523,1610341.4702527,0
+DVN.US,D,19990802,000000,13.4589,13.5446,13.4052,13.4269,622890.15084664,0
+DVN.US,D,19990803,000000,13.5446,13.5446,13.4269,13.4269,792158.01750948,0
+DVN.US,D,19990804,000000,13.4269,13.9332,13.4052,13.8203,1560982.080104,0
+DVN.US,D,19990805,000000,13.8203,14.1365,13.8203,14.0687,2726554.5681926,0
+DVN.US,D,19990806,000000,14.098,14.1902,13.9568,14.1648,1063367.427915,0
+DVN.US,D,19990809,000000,14.1648,14.7078,14.0452,14.6212,1616245.0883542,0
+DVN.US,D,19990810,000000,14.6861,14.9647,14.4358,14.4602,1593712.3083939,0
+DVN.US,D,19990811,000000,14.5073,14.7849,14.2852,14.7407,582112.04575678,0
+DVN.US,D,19990812,000000,14.8301,15.0137,14.8301,14.9939,1552665.374042,0
+DVN.US,D,19990813,000000,15.4701,15.5671,15.0589,15.2038,1986434.6703556,0
+DVN.US,D,19990816,000000,15.3787,15.3787,14.7849,14.8518,1003547.0730059,0
+DVN.US,D,19990817,000000,14.9468,15.2038,14.4602,15.0137,5221876.6561146,0
+DVN.US,D,19990818,000000,14.8763,14.8763,14.6711,14.7849,941850.22609403,0
+DVN.US,D,19990819,000000,14.6428,15.2922,14.6428,15.0137,2411357.0400469,0
+DVN.US,D,19990820,000000,15.0589,15.2038,14.7849,14.8084,2055915.8776366,0
+DVN.US,D,19990823,000000,14.8084,14.9939,14.5986,14.6861,1698867.0524856,0
+DVN.US,D,19990824,000000,14.6861,14.6861,14.3219,14.5525,1210103.5771839,0
+DVN.US,D,19990825,000000,14.4226,14.7849,14.3907,14.3907,1804826.1592308,0
+DVN.US,D,19990826,000000,14.3907,14.3907,13.8607,14.0086,2041698.741172,0
+DVN.US,D,19990827,000000,14.0086,14.1902,13.8853,14.1365,1271265.9532705,0
+DVN.US,D,19990830,000000,14.0452,14.2852,13.9568,14.2552,639524.62553674,0
+DVN.US,D,19990831,000000,14.2306,14.37,14.1365,14.1902,397821.6174096,0
+DVN.US,D,19990901,000000,14.1902,14.4602,14.1902,14.2852,630402.49425508,0
+DVN.US,D,19990902,000000,14.1902,14.2306,14.0452,14.0687,1353354.5091431,0
+DVN.US,D,19990903,000000,14.0687,14.2306,14.0452,14.1365,570581.07677966,0
+DVN.US,D,19990907,000000,14.1365,14.3907,14.098,14.3907,738242.34326802,0
+DVN.US,D,19990908,000000,14.3907,14.6212,14.3003,14.5525,883642.84675686,0
+DVN.US,D,19990909,000000,14.7849,15.8833,14.7849,15.8833,2534478.71691,0
+DVN.US,D,19990910,000000,15.7901,16.4375,15.7035,15.9078,2400892.8875877,0
+DVN.US,D,19990913,000000,15.9473,16.5195,15.695,16.2305,1078125.4106025,0
+DVN.US,D,19990914,000000,15.9914,16.1327,15.727,15.8296,601432.68793437,0
+DVN.US,D,19990915,000000,15.7901,15.7901,15.1642,15.3713,857616.34895685,0
+DVN.US,D,19990916,000000,15.2659,15.44,14.9864,15.3299,1152163.9645425,0
+DVN.US,D,19990917,000000,15.3525,15.5529,15.2405,15.44,1228876.9977412,0
+DVN.US,D,19990920,000000,15.3525,15.6253,15.2659,15.3713,2040087.8907325,0
+DVN.US,D,19990921,000000,15.2659,15.4023,14.896,14.896,1335918.8594982,0
+DVN.US,D,19990922,000000,15.0965,15.5369,14.896,14.896,18462191.714112,0
+DVN.US,D,19990923,000000,14.9864,15.0739,14.896,14.9864,3542588.449406,0
+DVN.US,D,19990924,000000,14.9092,15.2405,14.896,15.1642,4092245.4715325,0
+DVN.US,D,19990927,000000,15.0288,15.1285,14.896,14.9996,1361404.5110754,0
+DVN.US,D,19990928,000000,14.896,14.9402,14.4358,14.7793,3109358.9367491,0
+DVN.US,D,19990929,000000,14.896,15.2169,14.8433,15.1285,1916691.00921,0
+DVN.US,D,19990930,000000,15.1962,15.2659,14.9092,15.2405,1233172.9531019,0
+DVN.US,D,19991001,000000,15.2169,15.3525,15.0739,15.3082,850909.43076816,0
+DVN.US,D,19991004,000000,15.4023,15.44,15.1642,15.4174,2050817.6847549,0
+DVN.US,D,19991005,000000,15.3299,15.3299,14.5233,14.7078,1998508.6106879,0
+DVN.US,D,19991006,000000,14.7078,14.8433,14.3907,14.8235,1777733.9074791,0
+DVN.US,D,19991007,000000,14.6861,14.7568,14.576,14.7078,1001398.5640424,0
+DVN.US,D,19991008,000000,14.6212,14.6212,14.0603,14.3003,1787655.088583,0
+DVN.US,D,19991011,000000,14.3003,15.0288,14.3003,14.9092,967867.16079777,0
+DVN.US,D,19991012,000000,15.0739,15.1285,14.7078,14.7238,681102.84301508,0
+DVN.US,D,19991013,000000,14.896,14.9864,14.5912,14.6428,1232366.4653159,0
+DVN.US,D,19991014,000000,14.6645,14.7078,14.576,14.7078,630402.49425508,0
+DVN.US,D,19991015,000000,14.4754,14.8763,14.2466,14.6861,1131233.5344916,0
+DVN.US,D,19991018,000000,14.6861,14.6861,14.1563,14.2466,971621.20736948,0
+DVN.US,D,19991019,000000,14.224,14.4754,14.1808,14.2034,1059611.2562108,0
+DVN.US,D,19991020,000000,14.2466,14.4358,13.9277,14.3907,702024.77253587,0
+DVN.US,D,19991021,000000,14.4754,14.6861,14.337,14.4518,873443.27329469,0
+DVN.US,D,19991022,000000,14.7078,15.1491,14.576,14.9402,1248193.3896538,0
+DVN.US,D,19991025,000000,15.0965,15.44,15.0965,15.2847,1821187.5543939,0
+DVN.US,D,19991026,000000,15.3713,15.4174,14.7991,14.896,746555.86163118,0
+DVN.US,D,19991027,000000,14.8235,15.1491,14.5912,14.6645,894899.67364073,0
+DVN.US,D,19991028,000000,14.6645,14.7078,14.4141,14.4141,1382864.0991203,0
+DVN.US,D,19991029,000000,14.2701,14.337,14.1808,14.3003,1210907.9398374,0
+DVN.US,D,19991101,000000,14.337,14.3907,14.2701,14.3003,1060146.7896023,0
+DVN.US,D,19991102,000000,14.3153,14.3907,14.1563,14.3003,1453948.7188769,0
+DVN.US,D,19991103,000000,14.3907,14.576,14.2034,14.224,1111117.0301906,0
+DVN.US,D,19991104,000000,14.3153,14.337,14.1563,14.3153,356247.65019627,0
+DVN.US,D,19991105,000000,14.3153,14.337,13.9699,14.0452,1933053.4669393,0
+DVN.US,D,19991108,000000,14.016,14.4141,13.8382,14.1365,1231837.3073219,0
+DVN.US,D,19991109,000000,14.3003,14.5233,14.224,14.37,846345.7087117,0
+DVN.US,D,19991110,000000,14.545,15.0739,14.5233,14.6428,1161014.0788634,0
+DVN.US,D,19991111,000000,14.6428,14.896,14.5912,14.6861,1903273.9851338,0
+DVN.US,D,19991112,000000,14.8433,14.8433,14.4358,14.576,649717.82360139,0
+DVN.US,D,19991115,000000,14.7078,14.7991,14.576,14.7078,675737.94600388,0
+DVN.US,D,19991117,000000,14.7793,15.3082,14.7793,15.1962,2232419.8204821,0
+DVN.US,D,19991118,000000,15.2405,15.3525,14.9864,15.2405,2000116.2734287,0
+DVN.US,D,19991119,000000,15.2405,15.3525,14.7238,15.0288,1060412.4311657,0
+DVN.US,D,19991122,000000,15.0288,15.0288,14.3003,14.4358,1124525.5537368,0
+DVN.US,D,19991123,000000,14.0603,14.1121,13.4204,13.8382,2959673.103562,0
+DVN.US,D,19991124,000000,13.9699,13.9699,13.5379,13.6981,1021784.9601718,0
+DVN.US,D,19991126,000000,13.6981,13.6981,13.6066,13.6527,218359.49011585,0
+DVN.US,D,19991129,000000,13.5088,13.5597,12.9658,13.2331,1967926.8913615,0
+DVN.US,D,19991130,000000,13.1239,13.1437,12.7992,12.9658,1475408.3069218,0
+DVN.US,D,19991201,000000,12.8679,13.3517,12.8218,13.3309,1211445.5983614,0
+DVN.US,D,19991202,000000,13.3968,13.4749,13.0336,13.3517,1085630.3160471,0
+DVN.US,D,19991203,000000,13.2622,13.4204,12.7992,12.8679,999255.36791021,0
+DVN.US,D,19991206,000000,12.8453,12.8453,11.9512,12.1141,2770282.3572005,0
+DVN.US,D,19991207,000000,12.0839,12.0839,11.1692,11.4864,3488938.4167278,0
+DVN.US,D,19991208,000000,11.4864,11.8533,10.8484,11.6313,2720383.1833954,0
+DVN.US,D,19991209,000000,11.6313,11.8195,11.0252,11.38,1979998.7065614,0
+DVN.US,D,19991210,000000,11.3338,11.652,11.1268,11.2352,1919372.9264325,0
+DVN.US,D,19991213,000000,11.1457,12.2505,11.1457,11.9973,2869003.2626306,0
+DVN.US,D,19991214,000000,11.8741,11.8977,11.6049,11.6445,1317401.5174078,0
+DVN.US,D,19991215,000000,11.6953,12.2505,11.6953,12.2505,886852.85940705,0
+DVN.US,D,19991216,000000,12.4528,12.7559,12.2929,12.5696,920927.23400698,0
+DVN.US,D,19991217,000000,12.7135,12.7135,12.0839,12.337,1102803.5118275,0
+DVN.US,D,19991220,000000,12.2505,12.337,11.7876,12.337,623692.38836764,0
+DVN.US,D,19991221,000000,12.5273,12.8914,12.2505,12.8914,1352551.2090557,0
+DVN.US,D,19991222,000000,12.7917,12.8914,12.3832,12.4077,1058811.1438224,0
+DVN.US,D,19991223,000000,12.4736,12.5273,12.0426,12.1997,859224.01169758,0
+DVN.US,D,19991227,000000,12.1536,12.3145,11.8346,11.9681,1113263.4140216,0
+DVN.US,D,19991228,000000,12.0426,12.337,11.9681,12.1536,955796.40816413,0
+DVN.US,D,19991229,000000,12.0623,12.6147,12.0623,12.5696,463276.7611582,0
+DVN.US,D,19991230,000000,12.4736,12.6919,12.3145,12.4359,483665.28242001,0
+DVN.US,D,19991231,000000,12.5273,12.5893,12.1141,12.1141,457379.51845428,0
+DVN.US,D,20000103,000000,12.1997,12.337,11.8101,11.9212,975920.35042895,0
+DVN.US,D,20000104,000000,12.0426,12.0426,11.5494,11.6671,1985633.4954008,0
+DVN.US,D,20000105,000000,11.7348,11.8741,11.6049,11.8741,1155913.7608492,0
+DVN.US,D,20000106,000000,11.7348,12.7135,11.6953,12.4736,699609.55944289,0
+DVN.US,D,20000107,000000,12.5273,12.9818,12.4359,12.5432,735290.5342173,0
+DVN.US,D,20000110,000000,12.5696,12.6147,12.1291,12.3832,513442.63909298,0
+DVN.US,D,20000111,000000,12.3832,12.5893,12.2929,12.5696,725097.33615265,0
+DVN.US,D,20000112,000000,12.5273,12.5273,12.337,12.3832,505394.76229304,0
+DVN.US,D,20000113,000000,12.4528,12.7277,12.4359,12.66,1088583.1876641,0
+DVN.US,D,20000114,000000,12.66,12.7917,12.337,12.7277,969207.05684275,0
+DVN.US,D,20000118,000000,12.7277,13.7628,12.7277,13.7628,1297287.1382394,0
+DVN.US,D,20000119,000000,13.7628,14.1808,13.7628,14.1365,1477555.753319,0
+DVN.US,D,20000120,000000,14.0452,14.6428,14.0452,14.337,1606588.4862473,0
+DVN.US,D,20000121,000000,14.5525,15.3713,14.5525,15.2169,1597734.1216613,0
+DVN.US,D,20000124,000000,15.2847,15.4945,14.4518,14.8301,2713678.3903391,0
+DVN.US,D,20000125,000000,14.7322,14.7568,14.4141,14.4518,810670.04676855,0
+DVN.US,D,20000126,000000,14.4754,14.8433,14.0809,14.0809,902410.9544829,0
+DVN.US,D,20000127,000000,14.1365,14.5525,13.6066,13.8298,1002202.9266959,0
+DVN.US,D,20000128,000000,13.8072,14.0452,13.6293,13.8298,792967.69299423,0
+DVN.US,D,20000131,000000,13.8072,13.8072,12.9423,12.9423,1290041.4989603,0
+DVN.US,D,20000201,000000,12.9423,13.4204,12.9423,13.2848,1264287.0181211,0
+DVN.US,D,20000202,000000,13.3676,13.5531,13.1239,13.1239,757823.31417757,0
+DVN.US,D,20000203,000000,13.3517,13.3676,13.1239,13.2331,557169.36553479,0
+DVN.US,D,20000204,000000,13.2331,13.5379,13.1239,13.2622,630402.49425508,0
+DVN.US,D,20000207,000000,13.1653,13.6293,13.1653,13.2622,730194.46646811,0
+DVN.US,D,20000208,000000,13.2622,13.3083,12.9423,13.2622,362682.5514242,0
+DVN.US,D,20000209,000000,13.2622,13.4871,12.9818,13.01,1355494.5175765,0
+DVN.US,D,20000210,000000,13.0787,13.9699,13.0787,13.6726,834548.03560509,0
+DVN.US,D,20000211,000000,13.8072,13.8072,13.2622,13.2622,518002.11088442,0
+DVN.US,D,20000214,000000,13.3968,13.8607,13.2622,13.6981,751118.52112139,0
+DVN.US,D,20000215,000000,13.6981,14.1365,13.6726,14.016,1288437.0239184,0
+DVN.US,D,20000216,000000,13.8853,14.337,13.8607,14.1365,521756.15745613,0
+DVN.US,D,20000217,000000,14.37,14.37,14.0809,14.2306,873170.19376768,0
+DVN.US,D,20000218,000000,14.1365,14.3153,13.9699,14.0452,1217616.9831585,0
+DVN.US,D,20000222,000000,14.1563,14.1563,13.6527,14.1121,904564.77627765,0
+DVN.US,D,20000223,000000,14.016,14.0452,13.2622,13.5832,520150.6198479,0
+DVN.US,D,20000224,000000,13.4871,13.6726,13.1653,13.4204,1001398.5640424,0
+DVN.US,D,20000225,000000,13.5832,13.5832,13.1653,13.2331,1215470.5993276,0
+DVN.US,D,20000228,000000,12.9818,13.5832,12.9818,13.5088,621549.19223541,0
+DVN.US,D,20000229,000000,13.4871,13.8072,13.3083,13.7177,1076512.4350305,0
+DVN.US,D,20000301,000000,13.8072,14.37,13.7177,14.3153,853854.86442137,0
+DVN.US,D,20000302,000000,14.6428,15.1962,14.5912,15.0965,1780144.8703071,0
+DVN.US,D,20000303,000000,15.0589,15.0795,14.4141,14.7078,1053707.6381094,0
+DVN.US,D,20000306,000000,14.7793,15.0052,14.4518,14.9647,424917.05686009,0
+DVN.US,D,20000307,000000,14.8763,16.67,14.8301,16.67,1868135.9817147,0
+DVN.US,D,20000308,000000,16.4375,16.6277,15.7901,16.2983,2059674.1744733,0
+DVN.US,D,20000309,000000,16.2004,16.351,15.7477,16.3199,781161.51935759,0
+DVN.US,D,20000310,000000,16.2766,16.5063,15.9256,16.2305,1301845.5474645,0
+DVN.US,D,20000313,000000,15.759,16.3359,15.6706,16.3199,542682.33724194,0
+DVN.US,D,20000314,000000,16.222,16.5195,16.0677,16.366,1056661.5722927,0
+DVN.US,D,20000315,000000,16.2681,16.366,15.695,15.8296,853854.86442137,0
+DVN.US,D,20000316,000000,15.6706,16.3199,15.6253,16.2456,743605.11514671,0
+DVN.US,D,20000317,000000,15.8569,16.1788,15.695,15.9914,593921.40709219,0
+DVN.US,D,20000320,000000,15.8569,15.8569,15.3929,15.5736,359998.50906921,0
+DVN.US,D,20000321,000000,15.4861,16.1327,15.44,15.9256,545633.0837264,0
+DVN.US,D,20000322,000000,15.8569,15.9914,15.7402,15.8296,730462.23316384,0
+DVN.US,D,20000323,000000,15.8833,15.8833,15.5087,15.727,463276.7611582,0
+DVN.US,D,20000324,000000,15.6706,16.014,15.3525,15.6706,499491.1441916,0
+DVN.US,D,20000327,000000,15.6046,15.8296,15.3007,15.4174,644617.50558717,0
+DVN.US,D,20000328,000000,15.3214,16.222,15.3007,15.6706,837763.36108653,0
+DVN.US,D,20000329,000000,15.759,16.5891,15.759,16.4545,1334042.3674955,0
+DVN.US,D,20000330,000000,16.5195,17.5114,16.5195,17.4239,3389145.3819485,0
+DVN.US,D,20000331,000000,17.6036,17.9076,17.2394,17.9076,1443216.7997222,0
+DVN.US,D,20000403,000000,17.8417,18.3668,17.7909,18.094,1110049.1511064,0
+DVN.US,D,20000404,000000,18.0648,18.0648,16.8639,17.5114,1457698.5151837,0
+DVN.US,D,20000405,000000,17.4239,17.6036,17.2328,17.4239,799675.67374918,0
+DVN.US,D,20000406,000000,17.3345,17.7909,17.0145,17.7909,1133915.4517141,0
+DVN.US,D,20000407,000000,17.9311,17.9537,17.3476,17.469,705517.42780935,0
+DVN.US,D,20000410,000000,17.3787,17.3787,16.7359,16.8262,1162353.9749084,0
+DVN.US,D,20000411,000000,17.0587,17.2394,16.7952,16.8423,1693768.8596039,0
+DVN.US,D,20000412,000000,16.8423,17.2799,16.8262,17.0587,1312041.9332279,0
+DVN.US,D,20000413,000000,17.1943,17.7015,17.1453,17.6036,848224.32584693,0
+DVN.US,D,20000414,000000,17.469,17.5876,17.0587,17.2799,932991.6112431,0
+DVN.US,D,20000417,000000,17.0145,17.0587,16.1788,16.3359,1214664.1115416,0
+DVN.US,D,20000418,000000,16.2983,16.479,16.1327,16.3886,833206.01442759,0
+DVN.US,D,20000419,000000,16.4084,16.9844,16.366,16.9383,2199164.6844632,0
+DVN.US,D,20000420,000000,16.8639,16.8639,16.5542,16.7774,1322769.6021178,0
+DVN.US,D,20000424,000000,16.7604,16.7604,16.479,16.6211,649983.46516463,0
+DVN.US,D,20000425,000000,16.7077,17.0813,16.6832,17.0587,1026616.4489239,0
+DVN.US,D,20000426,000000,17.0587,17.3345,16.9844,17.2799,828641.22980488,0
+DVN.US,D,20000427,000000,17.2799,17.8107,17.0587,17.6234,790014.82137726,0
+DVN.US,D,20000428,000000,17.5594,17.7909,17.1453,17.7438,1157789.1902856,0
+DVN.US,D,20000501,000000,17.6036,17.9961,17.5114,17.6544,1894427.0585117,0
+DVN.US,D,20000502,000000,17.5594,17.7015,17.3787,17.3787,1015618.8882058,0
+DVN.US,D,20000503,000000,17.5594,17.6036,17.1049,17.1943,780355.0315716,0
+DVN.US,D,20000504,000000,17.0587,18.3047,17.0587,18.0648,2443273.342587,0
+DVN.US,D,20000505,000000,18.0261,18.4374,17.8793,18.3207,1763247.9417524,0
+DVN.US,D,20000508,000000,18.4168,19.2638,18.094,18.7895,1482921.7128966,0
+DVN.US,D,20000509,000000,18.7895,18.9673,18.253,18.4808,794574.29316872,0
+DVN.US,D,20000510,000000,18.253,18.3499,18.0261,18.094,772583.42199744,0
+DVN.US,D,20000511,000000,18.4374,19.0388,18.4374,18.988,1586197.8398529,0
+DVN.US,D,20000512,000000,18.988,19.6393,18.7575,19.4294,2310219.8589576,0
+DVN.US,D,20000515,000000,19.4529,20.8373,19.4529,20.7431,2556480.2137436,0
+DVN.US,D,20000516,000000,20.7431,20.7431,19.8265,20.6077,2400354.1664975,0
+DVN.US,D,20000517,000000,20.4664,21.3671,20.2792,21.0171,1189447.2892262,0
+DVN.US,D,20000518,000000,21.0171,21.752,21.0171,21.5695,1356038.551498,0
+DVN.US,D,20000519,000000,21.5695,21.7304,21.2918,21.337,799400.46908967,0
+DVN.US,D,20000522,000000,21.2918,21.5695,21.1601,21.337,1021520.3811747,0
+DVN.US,D,20000523,000000,21.337,21.5337,21.1601,21.3163,1511089.2816963,0
+DVN.US,D,20000524,000000,21.3813,21.9412,21.1601,21.9412,1752786.9769921,0
+DVN.US,D,20000525,000000,21.5695,21.6363,21.0622,21.6363,1746876.9834931,0
+DVN.US,D,20000526,000000,21.1969,21.1969,20.2792,20.5173,5902439.7154732,0
+DVN.US,D,20000530,000000,20.8373,21.0171,20.554,20.875,3113114.045887,0
+DVN.US,D,20000531,000000,20.9728,22.2641,20.8373,22.0551,3068585.0819242,0
+DVN.US,D,20000601,000000,22.0768,22.3072,21.8913,22.1238,2042499.9161267,0
+DVN.US,D,20000602,000000,21.9864,22.0325,21.5337,21.6213,1536302.9163127,0
+DVN.US,D,20000605,000000,21.6213,21.8076,21.114,21.2175,1139555.5533848,0
+DVN.US,D,20000606,000000,21.1969,21.6213,21.1601,21.4368,1459575.0071865,0
+DVN.US,D,20000607,000000,21.481,21.8434,21.1808,21.5695,1864919.5936669,0
+DVN.US,D,20000608,000000,21.481,21.9864,21.2477,21.752,1290041.4989603,0
+DVN.US,D,20000609,000000,21.8913,21.8913,21.481,21.6213,1008374.3114931,0
+DVN.US,D,20000612,000000,21.5695,22.1416,21.5337,21.8217,1291922.2412281,0
+DVN.US,D,20000613,000000,21.8678,22.1416,21.7699,22.0476,722947.76462291,0
+DVN.US,D,20000614,000000,22.1191,22.489,22.0768,22.1944,1588072.2067231,0
+DVN.US,D,20000615,000000,22.2556,22.3299,21.7699,21.9553,1824141.4885771,0
+DVN.US,D,20000616,000000,22.0325,22.2556,21.9553,22.1416,986378.12749058,0
+DVN.US,D,20000619,000000,22.0965,22.0965,21.6363,21.8678,1506792.2637693,0
+DVN.US,D,20000620,000000,21.7699,21.7699,21.4029,21.5177,1853113.4200303,0
+DVN.US,D,20000621,000000,21.6062,21.8217,21.0838,21.24,7599159.3215615,0
+DVN.US,D,20000622,000000,21.4029,21.5837,21.2844,21.5017,1893622.6958583,0
+DVN.US,D,20000623,000000,21.6363,21.7699,21.5403,21.6589,2526166.261113,0
+DVN.US,D,20000626,000000,21.752,21.752,20.7573,21.0838,1543007.7093688,0
+DVN.US,D,20000627,000000,21.0622,21.0622,20.3912,20.778,1100386.173602,0
+DVN.US,D,20000628,000000,20.8062,20.8062,20.2067,20.3451,1942706.8813474,0
+DVN.US,D,20000629,000000,20.3178,20.4806,20.2274,20.458,2235380.1300629,0
+DVN.US,D,20000630,000000,20.4806,20.7431,20.0401,20.6651,2772160.9743359,0
+DVN.US,D,20000703,000000,20.5681,20.5681,20.3695,20.5314,468642.72073566,0
+DVN.US,D,20000705,000000,20.3018,20.3018,17.757,17.7909,3515763.96435,0
+DVN.US,D,20000706,000000,18.0798,18.6398,17.9904,18.3565,4928664.6863089,0
+DVN.US,D,20000707,000000,18.1335,18.5043,17.9452,18.3207,1086437.8663994,0
+DVN.US,D,20000710,000000,18.22,18.3838,17.7156,17.757,1435975.4107081,0
+DVN.US,D,20000711,000000,17.757,19.5329,17.7156,19.3033,2140687.4132977,0
+DVN.US,D,20000712,000000,19.3033,19.5554,18.8703,19.0943,1221908.6882542,0
+DVN.US,D,20000713,000000,19.1461,19.1461,17.757,18.1335,2355287.5440107,0
+DVN.US,D,20000714,000000,18.2445,18.2445,17.8934,18.1983,595528.00726666,0
+DVN.US,D,20000717,000000,18.4082,18.4516,17.8793,17.8793,570581.07677966,0
+DVN.US,D,20000718,000000,17.8107,18.22,17.5274,17.5745,1600421.351715,0
+DVN.US,D,20000719,000000,17.8107,18.0648,17.0295,17.0672,1911862.7081566,0
+DVN.US,D,20000720,000000,17.1632,17.7156,17.1632,17.3692,1361404.5110754,0
+DVN.US,D,20000721,000000,17.2093,17.2517,16.5599,16.9298,2056447.1607632,0
+DVN.US,D,20000724,000000,16.606,16.7905,16.0517,16.238,3907420.57236,0
+DVN.US,D,20000725,000000,16.4168,16.4168,15.711,15.8748,3171324.612923,0
+DVN.US,D,20000726,000000,15.9613,16.3359,15.8748,16.3124,1535767.3829212,0
+DVN.US,D,20000727,000000,16.606,16.8583,16.5599,16.6277,2363609.5629039,0
+DVN.US,D,20000728,000000,16.7905,16.8583,16.5599,16.7435,1129088.2132269,0
+DVN.US,D,20000731,000000,16.8761,17.1867,16.7905,16.8761,1353887.917402,0
+DVN.US,D,20000801,000000,17.0013,17.0013,16.6569,16.9759,1449384.9968206,0
+DVN.US,D,20000802,000000,17.1303,18.268,17.1303,18.1522,2079523.974645,0
+DVN.US,D,20000803,000000,18.5043,18.7734,17.757,17.7749,2207747.0320884,0
+DVN.US,D,20000804,000000,17.757,18.2445,17.757,18.1768,843394.96222723,0
+DVN.US,D,20000807,000000,18.3565,19.0943,18.334,18.9597,923070.43013921,0
+DVN.US,D,20000808,000000,19.1696,19.2797,18.7734,18.8939,999787.71360294,0
+DVN.US,D,20000809,000000,19.0943,19.467,19.0943,19.2638,1868135.9817147,0
+DVN.US,D,20000810,000000,19.2356,19.3474,19.1461,19.1696,1858213.7380446,0
+DVN.US,D,20000811,000000,19.2638,19.5169,19.2638,19.467,1341280.5688105,0
+DVN.US,D,20000814,000000,19.467,20.3912,19.467,20.3018,1430880.4055252,0
+DVN.US,D,20000815,000000,20.3018,20.5032,19.996,19.996,1555884.9497886,0
+DVN.US,D,20000816,000000,19.996,20.6226,19.9808,20.3912,1247391.1521328,0
+DVN.US,D,20000817,000000,20.4806,21.3163,20.4806,21.0104,2295734.9557972,0
+DVN.US,D,20000818,000000,21.5837,21.752,20.554,20.9192,1219759.1167245,0
+DVN.US,D,20000821,000000,20.8223,21.2175,20.5681,20.7573,1173083.7689308,0
+DVN.US,D,20000822,000000,20.5681,21.1289,20.5681,20.778,914216.06555328,0
+DVN.US,D,20000823,000000,21.032,23.1562,20.8448,22.8758,2582503.523845,0
+DVN.US,D,20000824,000000,22.5135,22.5135,21.5017,21.913,4914451.8001093,0
+DVN.US,D,20000825,000000,21.9553,22.2292,21.8217,22.0325,2908969.5671033,0
+DVN.US,D,20000828,000000,22.216,22.489,21.7699,22.2556,1612489.9792162,0
+DVN.US,D,20000829,000000,22.489,22.8824,22.2838,22.4203,41598211.78752,0
+DVN.US,D,20000830,000000,22.2838,22.5135,22.0476,22.489,4523602.7424517,0
+DVN.US,D,20000831,000000,22.1944,22.2988,21.5017,21.6213,2473858.2496123,0
+DVN.US,D,20000901,000000,21.9553,22.4203,21.9553,22.0965,2311296.2385718,0
+DVN.US,D,20000905,000000,22.0965,22.1191,21.7031,22.009,1306949.0531774,0
+DVN.US,D,20000906,000000,22.0476,22.3995,22.009,22.3995,3317254.2744058,0
+DVN.US,D,20000907,000000,22.4203,22.4203,21.9366,22.1652,2076037.6947689,0
+DVN.US,D,20000908,000000,22.1416,22.1416,21.5177,21.6062,1565013.4564677,0
+DVN.US,D,20000911,000000,21.5177,22.2838,21.3163,22.1652,2158924.2378973,0
+DVN.US,D,20000912,000000,21.8678,22.3299,21.7247,21.8678,1819041.1705629,0
+DVN.US,D,20000913,000000,21.8594,21.8829,21.0547,21.4876,2345900.833732,0
+DVN.US,D,20000914,000000,21.3954,21.4876,21.2316,21.4726,1276630.8502818,0
+DVN.US,D,20000915,000000,21.6739,22.9933,21.6589,22.8974,5031146.0137082,0
+DVN.US,D,20000918,000000,23.0451,23.1044,22.3431,22.5378,2228942.0411362,0
+DVN.US,D,20000919,000000,22.6838,22.6838,21.7446,21.7699,2330071.7842616,0
+DVN.US,D,20000920,000000,21.9281,22.3214,21.7699,21.9769,2233231.6210993,0
+DVN.US,D,20000921,000000,21.9769,21.9769,21.0104,21.2316,3567805.2717213,0
+DVN.US,D,20000922,000000,21.1969,21.3305,20.7055,20.8448,1628851.3743793,0
+DVN.US,D,20000925,000000,20.5032,21.3501,20.2538,21.3305,3268971.2638712,0
+DVN.US,D,20000926,000000,21.9769,21.9769,21.5695,21.7924,2523751.0480201,0
+DVN.US,D,20000927,000000,21.7924,22.1944,21.7924,22.1944,2467424.4109506,0
+DVN.US,D,20000928,000000,22.2292,22.3657,21.9553,22.1238,1416656.8936631,0
+DVN.US,D,20000929,000000,22.3431,22.4579,22.1652,22.216,2282857.7153777,0
+DVN.US,D,20001002,000000,22.216,22.5304,22.216,22.4203,1828699.8978023,0
+DVN.US,D,20001003,000000,22.4061,22.5304,22.2472,22.489,1515917.5827496,0
+DVN.US,D,20001004,000000,22.1944,22.2019,21.7924,21.7924,1706642.9123247,0
+DVN.US,D,20001005,000000,21.6589,21.6965,20.8373,20.8655,2606108.4331544,0
+DVN.US,D,20001006,000000,20.8655,21.5695,20.6378,20.8599,2009772.8755355,0
+DVN.US,D,20001009,000000,21.0547,21.3501,21.0547,21.3305,1357106.4305822,0
+DVN.US,D,20001010,000000,21.6363,22.569,21.6062,22.3299,2495046.8832626,0
+DVN.US,D,20001011,000000,22.7073,23.6333,22.7073,23.2296,2956183.6359872,0
+DVN.US,D,20001012,000000,23.3585,23.9109,23.3379,23.6333,3734658.9878574,0
+DVN.US,D,20001013,000000,23.6333,23.6333,22.6706,22.9256,2416181.0908354,0
+DVN.US,D,20001016,000000,22.6207,22.7684,22.2556,22.3431,1475945.9654457,0
+DVN.US,D,20001017,000000,22.3431,22.9558,22.3431,22.569,1988044.4582287,0
+DVN.US,D,20001018,000000,22.7073,22.8306,22.5304,22.5304,1736956.8649555,0
+DVN.US,D,20001019,000000,22.3431,22.6057,21.8678,21.9553,1468434.6846036,0
+DVN.US,D,20001020,000000,21.7924,22.2556,21.7173,22.1944,1724888.2374544,0
+DVN.US,D,20001023,000000,22.1652,22.1784,21.6523,21.7389,972425.57002296,0
+DVN.US,D,20001024,000000,21.752,21.752,20.6528,21.0547,2482712.6141982,0
+DVN.US,D,20001025,000000,21.2316,21.2844,19.3786,19.4134,3065361.2559128,0
+DVN.US,D,20001026,000000,18.8403,19.9422,18.8403,19.6675,2328731.8882167,0
+DVN.US,D,20001027,000000,19.7588,19.7588,18.268,18.6152,2985149.192043,0
+DVN.US,D,20001030,000000,18.094,18.5768,17.9076,18.3207,2699999.9749648,0
+DVN.US,D,20001031,000000,18.3668,18.652,18.3668,18.6152,2891267.2133289,0
+DVN.US,D,20001101,000000,19.0266,19.7588,19.0266,19.6072,2487004.3192939,0
+DVN.US,D,20001102,000000,19.3927,19.4294,18.6152,18.8403,1514303.5446114,0
+DVN.US,D,20001103,000000,18.652,18.9108,18.652,18.8788,1953974.3338938,0
+DVN.US,D,20001106,000000,18.652,18.6906,18.094,18.652,1751179.3142514,0
+DVN.US,D,20001107,000000,18.6152,19.1997,18.5438,19.1151,4278687.5965419,0
+DVN.US,D,20001108,000000,19.7588,19.7588,19.0774,19.3927,2952697.3561113,0
+DVN.US,D,20001109,000000,19.3927,19.467,19.0615,19.3033,2595375.4514332,0
+DVN.US,D,20001110,000000,19.3033,19.3927,18.8167,19.0943,2341338.1742417,0
+DVN.US,D,20001113,000000,19.0943,19.4134,18.5589,18.9805,2092129.1981037,0
+DVN.US,D,20001114,000000,18.7414,19.3927,18.6906,19.3033,2035527.3563748,0
+DVN.US,D,20001115,000000,19.6214,20.2707,19.6072,20.091,3590607.9435097,0
+DVN.US,D,20001116,000000,19.8745,20.1654,19.7588,19.9583,1904350.3647482,0
+DVN.US,D,20001117,000000,20.0561,20.0561,19.1225,19.3851,1772636.7771636,0
+DVN.US,D,20001120,000000,19.5706,19.7813,18.8403,19.2572,1654067.1341282,0
+DVN.US,D,20001121,000000,19.3334,19.8134,19.2054,19.8039,2391234.1603483,0
+DVN.US,D,20001122,000000,19.9422,20.2218,19.7503,20.2218,1949954.6457589,0
+DVN.US,D,20001124,000000,20.0796,20.1465,19.7945,20.0401,540807.97037171,0
+DVN.US,D,20001127,000000,19.9422,20.091,19.7061,19.9422,1436784.0236266,0
+DVN.US,D,20001128,000000,20.1654,20.1654,19.7268,19.914,1508673.0060369,0
+DVN.US,D,20001129,000000,19.7588,19.7945,18.7226,19.0943,2010310.5340595,0
+DVN.US,D,20001130,000000,19.0266,19.243,17.7307,18.1899,3354811.7411828,0
+DVN.US,D,20001201,000000,18.1899,18.8403,18.1899,18.5589,2605299.820236,0
+DVN.US,D,20001204,000000,19.2054,19.6675,19.0548,19.3334,2007095.2085781,0
+DVN.US,D,20001205,000000,19.7588,20.091,18.8092,19.004,1946736.1325787,0
+DVN.US,D,20001206,000000,19.4821,19.5169,19.0181,19.179,2830906.0121969,0
+DVN.US,D,20001207,000000,18.9805,19.467,18.9805,19.1151,1839969.4754812,0
+DVN.US,D,20001208,000000,19.1151,19.1151,18.652,18.652,1622145.5187568,0
+DVN.US,D,20001211,000000,19.1461,19.7813,19.1151,19.6675,2119759.1083795,0
+DVN.US,D,20001212,000000,19.7588,20.2067,19.7588,20.1983,2197551.7088912,0
+DVN.US,D,20001213,000000,20.33,20.8223,20.0401,20.0401,2536897.1177017,0
+DVN.US,D,20001214,000000,20.33,20.474,19.3033,19.4453,2494786.5545305,0
+DVN.US,D,20001215,000000,19.4209,20.091,19.3165,19.9357,2223573.9564262,0
+DVN.US,D,20001218,000000,20.1465,21.3813,20.0796,20.6303,2962080.8786912,0
+DVN.US,D,20001219,000000,20.8909,21.5337,20.8448,20.9954,2491559.5408203,0
+DVN.US,D,20001220,000000,20.9813,21.0764,20.554,20.7055,1634749.6796495,0
+DVN.US,D,20001221,000000,20.8062,20.8062,20.3987,20.7262,3494034.484477,0
+DVN.US,D,20001222,000000,20.7055,21.0764,20.6528,21.0019,1843187.9886615,0
+DVN.US,D,20001226,000000,21.1667,23.0753,21.1667,22.5077,2737288.61248,0
+DVN.US,D,20001227,000000,22.9256,22.9933,22.4203,22.6838,2277228.2393694,0
+DVN.US,D,20001228,000000,22.6207,22.9933,22.5548,22.6987,1864377.6848779,0
+DVN.US,D,20001229,000000,22.7779,22.8306,21.9948,22.5378,1814213.9320758,0
+DVN.US,D,20010102,000000,22.1784,22.8051,21.5892,21.8076,2609596.8381629,0
+DVN.US,D,20010103,000000,22.0833,22.1416,20.7573,20.7912,2311829.6468308,0
+DVN.US,D,20010104,000000,20.7178,20.7262,19.4209,19.8868,3318329.5914538,0
+DVN.US,D,20010105,000000,19.9583,21.5403,19.9046,21.4029,3154151.4171426,0
+DVN.US,D,20010108,000000,21.481,22.0617,21.0246,21.689,2492635.9204345,0
+DVN.US,D,20010109,000000,21.8076,22.1238,20.7714,21.032,3316452.0368848,0
+DVN.US,D,20010110,000000,21.2552,21.7031,21.1969,21.5093,2110105.6939713,0
+DVN.US,D,20010111,000000,21.5093,21.9769,21.481,21.8302,1802677.6502674,0
+DVN.US,D,20010112,000000,21.9769,21.9769,20.9427,21.1289,2570966.1794703,0
+DVN.US,D,20010116,000000,21.9055,21.9769,21.3813,21.9769,2782892.8934907,0
+DVN.US,D,20010117,000000,21.7699,21.7699,21.2477,21.3954,3233021.4598349,0
+DVN.US,D,20010118,000000,21.3954,21.3954,19.93,20.3376,4636538.6592138,0
+DVN.US,D,20010119,000000,20.2632,20.8062,19.8265,20.2792,2571769.4795575,0
+DVN.US,D,20010122,000000,20.33,20.8279,20.33,20.6226,2146854.54783,0
+DVN.US,D,20010123,000000,20.6077,21.3305,20.4882,21.0019,1372668.7759231,0
+DVN.US,D,20010124,000000,21.0104,21.6589,21.0104,21.337,1572520.4870448,0
+DVN.US,D,20010125,000000,21.481,21.9948,21.4424,21.8913,1585126.77307,0
+DVN.US,D,20010126,000000,21.9948,22.1784,21.3954,21.6062,2558091.0641832,0
+DVN.US,D,20010129,000000,21.5403,21.5403,20.875,20.8834,1536033.0244844,0
+DVN.US,D,20010130,000000,20.8834,20.8909,20.4213,20.6378,3106941.5985235,0
+DVN.US,D,20010131,000000,20.6378,21.0547,20.2274,20.2632,3517913.5358797,0
+DVN.US,D,20010201,000000,20.3828,20.4664,19.3334,19.8745,3868523.2095379,0
+DVN.US,D,20010202,000000,19.7813,20.6651,19.7419,20.5926,4722917.8576157,0
+DVN.US,D,20010205,000000,20.5032,21.4368,20.5032,21.4368,2991594.7189335,0
+DVN.US,D,20010206,000000,21.4368,21.5017,21.0764,21.481,2200506.7056407,0
+DVN.US,D,20010207,000000,21.6213,21.9055,21.1808,21.8076,2289564.6335663,0
+DVN.US,D,20010208,000000,22.0325,22.0325,21.6739,21.689,1897374.6172974,0
+DVN.US,D,20010209,000000,21.689,22.1191,21.6589,22.0768,1761636.0287467,0
+DVN.US,D,20010212,000000,22.0833,22.0833,21.6213,21.8302,1239609.9794623,0
+DVN.US,D,20010213,000000,21.5403,21.9948,21.5403,21.8076,1960959.6444408,0
+DVN.US,D,20010214,000000,22.0325,22.151,21.4029,21.45,2268641.6414792,0
+DVN.US,D,20010215,000000,21.6213,21.6589,20.9427,21.337,1603633.4894978,0
+DVN.US,D,20010216,000000,21.6213,21.8434,21.0914,21.2844,2046795.8714875,0
+DVN.US,D,20010220,000000,21.4424,21.7389,21.3813,21.6589,1802143.1794421,0
+DVN.US,D,20010221,000000,21.9948,22.0833,21.146,21.146,3045782.4101356,0
+DVN.US,D,20010222,000000,21.7173,21.7173,20.8909,21.3737,1756271.1317355,0
+DVN.US,D,20010223,000000,21.3737,21.5017,20.7845,20.8128,1325721.4111686,0
+DVN.US,D,20010226,000000,20.6077,21.4368,20.6077,21.3305,2582503.523845,0
+DVN.US,D,20010227,000000,21.3305,21.7173,21.2918,21.6589,3421605.7184101,0
+DVN.US,D,20010228,000000,21.9055,21.9055,20.9954,21.0764,2707510.1932406,0
+DVN.US,D,20010301,000000,21.4424,21.752,21.0999,21.7116,4321339.0059356,0
+DVN.US,D,20010302,000000,21.9055,22.1709,21.6589,21.8076,2920771.4904749,0
+DVN.US,D,20010305,000000,21.9948,22.5012,21.9281,22.36,2342682.3205517,0
+DVN.US,D,20010306,000000,22.3657,22.6207,22.2292,22.6057,2349118.284346,0
+DVN.US,D,20010307,000000,23.1044,23.7012,23.0828,23.5016,3907684.0887907,0
+DVN.US,D,20010308,000000,23.6568,24.359,23.3679,24.1415,4901578.8099547,0
+DVN.US,D,20010309,000000,24.119,24.6789,24.0257,24.5143,3812189.1345047,0
+DVN.US,D,20010312,000000,24.2178,24.2536,23.3821,23.6419,4043422.6773413,0
+DVN.US,D,20010313,000000,23.6776,23.7773,22.569,23.3144,3309745.1186961,0
+DVN.US,D,20010314,000000,22.9416,23.3144,22.6057,22.9181,1534694.1910058,0
+DVN.US,D,20010315,000000,23.0828,23.0828,22.5304,22.824,1399487.9481478,0
+DVN.US,D,20010316,000000,22.824,23.0451,22.7515,22.824,2482982.5060264,0
+DVN.US,D,20010319,000000,23.1289,23.4545,22.903,23.448,2866050.3910137,0
+DVN.US,D,20010320,000000,23.35,24.2376,23.3144,23.6927,2281788.7737272,0
+DVN.US,D,20010321,000000,23.6776,23.6851,23.0895,23.2683,1751179.3142514,0
+DVN.US,D,20010322,000000,23.1637,23.1637,21.5177,22.0476,2775109.5956878,0
+DVN.US,D,20010323,000000,22.0551,22.569,22.009,22.1944,2236717.9009754,0
+DVN.US,D,20010326,000000,22.3826,22.6556,22.1652,22.1869,1823338.1884899,0
+DVN.US,D,20010327,000000,22.1944,22.4721,21.4584,21.4584,3356152.6997941,0
+DVN.US,D,20010328,000000,21.4584,21.9769,21.146,21.6589,2260059.2938541,0
+DVN.US,D,20010329,000000,21.6589,21.7031,20.8062,20.8909,2610132.3715544,0
+DVN.US,D,20010330,000000,20.7178,21.8913,20.7178,21.5337,3626015.8387573,0
+DVN.US,D,20010402,000000,21.5337,21.5403,20.3987,20.6226,2130760.9193627,0
+DVN.US,D,20010403,000000,20.9954,20.9954,19.4209,19.4209,3763902.9362714,0
+DVN.US,D,20010404,000000,19.5706,20.4213,19.3851,20.3828,3806822.112361,0
+DVN.US,D,20010405,000000,20.3828,20.8909,19.996,20.8448,2281522.0695976,0
+DVN.US,D,20010406,000000,20.8448,21.3163,20.4956,21.1667,1848553.9482389,0
+DVN.US,D,20010409,000000,21.2552,22.0476,21.2552,22.0174,1878329.1797793,0
+DVN.US,D,20010410,000000,22.3826,22.6706,22.1135,22.3995,2111713.356712,0
+DVN.US,D,20010411,000000,22.5304,22.5548,21.7031,21.8302,1544086.2141156,0
+DVN.US,D,20010412,000000,22.009,22.4061,21.6363,21.8302,2121099.0044245,0
+DVN.US,D,20010416,000000,22.0833,22.3129,21.7924,22.3129,2116273.8910698,0
+DVN.US,D,20010417,000000,22.1049,22.3826,21.8913,22.216,1967392.4205362,0
+DVN.US,D,20010418,000000,22.1944,22.2556,21.4584,21.6062,2764649.6934936,0
+DVN.US,D,20010419,000000,21.6589,21.752,20.4213,20.5314,4982055.4528215,0
+DVN.US,D,20010420,000000,20.8062,21.2316,20.4213,20.4364,4137850.8151095,0
+DVN.US,D,20010423,000000,20.6811,21.4584,20.6378,21.4368,2610132.3715544,0
+DVN.US,D,20010424,000000,21.6438,21.8217,21.3163,21.4292,1578149.9630531,0
+DVN.US,D,20010425,000000,21.6062,22.0833,21.3671,21.752,2209624.5866573,0
+DVN.US,D,20010426,000000,21.9769,22.1577,21.9205,21.9412,3067776.4690057,0
+DVN.US,D,20010427,000000,21.9366,21.9366,21.4584,21.8434,2844321.9737069,0
+DVN.US,D,20010430,000000,21.8434,22.1944,21.5695,21.8368,2966648.8510127,0
+DVN.US,D,20010501,000000,21.9055,21.9205,21.1289,21.337,1850432.5653741,0
+DVN.US,D,20010502,000000,20.907,20.9286,20.2341,20.2952,3696303.5338243,0
+DVN.US,D,20010503,000000,20.2952,20.3018,19.3165,19.6393,6222738.6241993,0
+DVN.US,D,20010504,000000,19.7945,20.7178,19.7945,20.7178,3769004.3168519,0
+DVN.US,D,20010507,000000,20.907,21.2109,20.6811,20.8062,7862316.6049022,0
+DVN.US,D,20010508,000000,20.907,21.1289,20.5314,21.1289,3080918.2884223,0
+DVN.US,D,20010509,000000,21.1601,21.3305,21.1074,21.2702,3553323.5562597,0
+DVN.US,D,20010510,000000,21.4029,21.4029,21.0104,21.0999,2672366.8769903,0
+DVN.US,D,20010511,000000,21.0999,21.146,20.7573,20.9728,1595049.0167401,0
+DVN.US,D,20010514,000000,21.049,21.6062,21.049,21.6062,2018630.4278202,0
+DVN.US,D,20010515,000000,21.5563,22.3299,21.5563,22.2697,3565927.7171523,0
+DVN.US,D,20010516,000000,22.3129,22.9793,22.2763,22.569,4629026.3158054,0
+DVN.US,D,20010517,000000,22.569,22.6207,22.1238,22.3911,4115320.1602818,0
+DVN.US,D,20010518,000000,22.4061,23.0753,22.4061,22.9416,1624557.5441511,0
+DVN.US,D,20010521,000000,23.0103,23.1778,22.8824,23.096,2159733.9133821,0
+DVN.US,D,20010522,000000,23.1637,23.1704,22.6424,22.8616,4370429.5668224,0
+DVN.US,D,20010523,000000,22.7515,22.7515,22.4362,22.5548,2929090.3216693,0
+DVN.US,D,20010524,000000,22.5548,22.5548,22.0551,22.0965,2502829.1184993,0
+DVN.US,D,20010525,000000,22.0965,22.0965,21.6739,21.7247,1677939.8101335,0
+DVN.US,D,20010529,000000,21.7924,22.009,21.2768,21.4029,1805098.1761915,0
+DVN.US,D,20010530,000000,21.4584,21.6815,21.0104,21.24,2908438.2839768,0
+DVN.US,D,20010531,000000,21.2316,21.6815,21.2175,21.5403,2248525.1371783,0
+DVN.US,D,20010601,000000,21.8302,21.9055,21.4198,21.7699,1431147.1096547,0
+DVN.US,D,20010604,000000,22.009,22.2913,21.913,22.0476,1539791.3213212,0
+DVN.US,D,20010605,000000,21.9553,22.009,21.6438,21.7031,1021520.3811747,0
+DVN.US,D,20010606,000000,21.6438,21.6438,20.907,21.0838,1701013.4363166,0
+DVN.US,D,20010607,000000,20.8655,20.9427,20.458,20.6735,2850490.1708053,0
+DVN.US,D,20010608,000000,21.0914,21.0914,20.3828,20.6811,1691894.4927337,0
+DVN.US,D,20010611,000000,20.6905,20.8909,20.458,20.458,1921517.1851309,0
+DVN.US,D,20010612,000000,20.7178,21.5337,20.6077,21.3671,2311028.4718762,0
+DVN.US,D,20010613,000000,21.3671,21.4584,20.7055,20.7431,1653259.583776,0
+DVN.US,D,20010614,000000,20.8599,20.8599,20.0477,20.1296,2561576.2814929,0
+DVN.US,D,20010615,000000,20.0477,20.5681,19.996,20.4664,2160265.1965085,0
+DVN.US,D,20010618,000000,20.4956,20.4956,19.7673,20.0712,1655141.3886101,0
+DVN.US,D,20010619,000000,19.9225,20.0317,19.4755,19.7202,1317139.0635433,0
+DVN.US,D,20010620,000000,19.7061,20.091,19.1301,19.1461,2495323.1504882,0
+DVN.US,D,20010621,000000,19.1461,19.2638,17.9603,18.1983,6662678.2427436,0
+DVN.US,D,20010622,000000,18.1983,19.1084,18.1983,19.0774,4006134.0398262,0
+DVN.US,D,20010625,000000,18.7895,18.9739,18.6238,18.8637,2320952.8406788,0
+DVN.US,D,20010626,000000,19.0332,19.3474,18.8017,19.1997,2143368.267954,0
+DVN.US,D,20010627,000000,19.069,19.2515,18.7895,18.9805,4555255.5285612,0
+DVN.US,D,20010628,000000,18.5833,18.924,18.4808,18.7414,4186138.075909,0
+DVN.US,D,20010629,000000,18.8252,19.7342,18.8092,19.4379,4168160.5174752,0
+DVN.US,D,20010702,000000,19.5329,19.5329,18.8092,18.8553,3933441.7573287,0
+DVN.US,D,20010703,000000,18.924,18.9437,18.7575,18.8788,1795167.4319914,0
+DVN.US,D,20010705,000000,18.8873,19.5329,18.8873,19.1225,2996418.7697219,0
+DVN.US,D,20010706,000000,19.1461,19.3851,18.7895,19.3033,1818513.0751352,0
+DVN.US,D,20010709,000000,19.2515,19.3089,18.6238,18.7367,3542588.449406,0
+DVN.US,D,20010710,000000,18.8873,19.0115,18.6238,18.8092,4094391.8553634,0
+DVN.US,D,20010711,000000,18.8788,18.8788,18.4374,18.6238,5986138.0592188,0
+DVN.US,D,20010712,000000,18.7575,18.8873,18.5589,18.8252,4569208.0860287,0
+DVN.US,D,20010713,000000,18.8252,19.2138,18.8252,19.069,2424765.563593,0
+DVN.US,D,20010716,000000,19.069,19.1696,18.3668,18.3838,2314781.4558816,0
+DVN.US,D,20010717,000000,18.5343,18.6059,17.7749,18.0732,3971534.7574974,0
+DVN.US,D,20010718,000000,17.886,17.9076,17.4831,17.7438,4807951.8471414,0
+DVN.US,D,20010719,000000,17.7438,18.0337,17.6234,17.8173,2787718.0068454,0
+DVN.US,D,20010720,000000,17.9603,18.6238,17.9603,18.5589,3753707.6130742,0
+DVN.US,D,20010723,000000,18.6398,19.1865,18.6398,18.9297,2935525.2228972,0
+DVN.US,D,20010724,000000,18.9597,18.9597,18.1983,18.3425,2089711.8598783,0
+DVN.US,D,20010725,000000,18.4017,19.2356,17.9311,19.1084,3102654.1436928,0
+DVN.US,D,20010726,000000,18.9945,19.4379,18.9739,19.3474,2897703.1771231,0
+DVN.US,D,20010727,000000,19.3851,20.2538,18.9945,20.1813,2269176.1123044,0
+DVN.US,D,20010730,000000,20.1465,20.3234,19.7342,19.8134,2460713.2424969,0
+DVN.US,D,20010731,000000,20.1813,20.458,19.7202,20.0796,2139075.500292,0
+DVN.US,D,20010801,000000,19.8134,20.4147,19.6214,19.7738,2469028.8859925,0
+DVN.US,D,20010802,000000,19.7061,20.1813,19.6298,19.8745,3542321.7452766,0
+DVN.US,D,20010803,000000,19.7202,19.7738,19.1301,19.2138,2687927.0971987,0
+DVN.US,D,20010806,000000,19.2138,19.3692,19.0388,19.2138,1624295.0902866,0
+DVN.US,D,20010807,000000,19.3165,19.467,18.924,18.9945,1647901.0621624,0
+DVN.US,D,20010808,000000,19.069,19.0943,18.1438,18.1983,1880741.2051735,0
+DVN.US,D,20010809,000000,18.1983,18.5128,17.8624,18.4808,1790071.3642422,0
+DVN.US,D,20010810,000000,18.334,18.7895,18.2972,18.4374,968405.88188801,0
+DVN.US,D,20010813,000000,18.5203,18.8637,18.5203,18.6059,677616.56313912,0
+DVN.US,D,20010814,000000,17.4031,18.8092,17.3109,18.795,17310298.703964,0
+DVN.US,D,20010815,000000,18.6755,19.5169,18.5203,19.5009,8340886.8821393,0
+DVN.US,D,20010816,000000,19.5009,19.5009,19.1301,19.3692,4815733.0198118,0
+DVN.US,D,20010817,000000,19.2515,19.3249,19.0774,19.2515,2210699.9037053,0
+DVN.US,D,20010820,000000,19.2138,19.2138,18.5043,18.5203,2992666.8482827,0
+DVN.US,D,20010821,000000,18.5768,18.6398,18.4676,18.5203,2795493.8666845,0
+DVN.US,D,20010822,000000,18.6238,18.8637,18.0403,18.1438,4597912.2507861,0
+DVN.US,D,20010823,000000,18.1363,18.253,17.9236,18.1833,1965512.7408347,0
+DVN.US,D,20010824,000000,18.1833,18.1833,17.9236,18.126,1743396.0164484,0
+DVN.US,D,20010827,000000,18.126,18.2294,17.9753,18.1607,1249271.8944005,0
+DVN.US,D,20010828,000000,18.2294,18.2294,17.6234,17.7015,3519251.3067923,0
+DVN.US,D,20010829,000000,17.7749,18.0337,17.3175,17.4031,4600326.401313,0
+DVN.US,D,20010830,000000,17.4031,17.5518,17.1396,17.4031,4707894.2333652,0
+DVN.US,D,20010831,000000,17.4031,17.5876,17.1303,17.1303,2345628.8167713,0
+DVN.US,D,20010904,000000,16.6634,16.6634,16.1477,16.2456,11006010.244984,0
+DVN.US,D,20010905,000000,16.2456,16.2456,15.5897,15.9256,5928723.3543063,0
+DVN.US,D,20010906,000000,15.9256,16.1054,15.5812,15.8889,3068046.3608338,0
+DVN.US,D,20010907,000000,15.7985,16.1129,15.7901,15.8362,7921873.4433806,0
+DVN.US,D,20010910,000000,15.6631,16.1712,15.6405,16.0677,4465123.3461538,0
+DVN.US,D,20010917,000000,16.2004,16.3886,15.5012,15.8833,4390815.9629517,0
+DVN.US,D,20010918,000000,15.8936,15.8936,14.8084,14.8235,3340325.7754563,0
+DVN.US,D,20010919,000000,14.8235,14.8838,13.4269,13.9944,6500651.7650948,0
+DVN.US,D,20010920,000000,13.9068,13.9785,13.218,13.5681,7950575.4830055,0
+DVN.US,D,20010921,000000,13.1964,14.1526,13.0542,13.8298,3879791.7246505,0
+DVN.US,D,20010924,000000,13.5173,13.6066,11.9438,12.2571,9968128.4686453,0
+DVN.US,D,20010925,000000,12.3145,12.4077,11.6595,12.0774,13359427.672389,0
+DVN.US,D,20010926,000000,12.3145,12.5555,11.4722,11.5334,9290512.9680725,0
+DVN.US,D,20010927,000000,11.5334,12.337,11.3188,12.2505,7867685.7521784,0
+DVN.US,D,20010928,000000,12.4077,12.9658,12.3145,12.7408,4251324.3903956,0
+DVN.US,D,20011001,000000,12.7776,12.7776,12.0501,12.2345,3765777.3031417,0
+DVN.US,D,20011002,000000,12.2345,12.5696,12.2345,12.3145,3195732.8223197,0
+DVN.US,D,20011003,000000,11.8468,12.3926,11.6445,12.3532,4837996.9705101,0
+DVN.US,D,20011004,000000,12.3663,13.4204,12.3663,13.2848,4233618.8489225,0
+DVN.US,D,20011005,000000,13.3817,13.6594,13.0448,13.6594,3815946.368775,0
+DVN.US,D,20011008,000000,13.6594,13.8853,13.4052,13.5531,3170519.1877033,0
+DVN.US,D,20011009,000000,13.7065,13.8683,13.2924,13.7977,3722862.3773171,0
+DVN.US,D,20011010,000000,13.9785,14.1121,13.8467,13.9426,3344080.8845942,0
+DVN.US,D,20011011,000000,13.8072,13.9068,13.5681,13.6132,5447210.8311148,0
+DVN.US,D,20011012,000000,13.6132,13.7272,12.9658,13.4052,4392961.2842165,0
+DVN.US,D,20011015,000000,13.218,13.3159,12.8914,13.138,1670162.8877282,0
+DVN.US,D,20011016,000000,13.3309,13.777,13.2622,13.6981,2974955.9939784,0
+DVN.US,D,20011017,000000,13.8467,14.2552,13.3817,13.4204,3165424.1825203,0
+DVN.US,D,20011018,000000,13.4589,13.4815,12.9884,13.1568,3164885.46143,0
+DVN.US,D,20011019,000000,13.1568,13.6669,12.8595,13.4429,2304052.7244254,0
+DVN.US,D,20011022,000000,13.4052,13.8683,13.218,13.5907,2813201.5332901,0
+DVN.US,D,20011023,000000,13.5173,13.9277,13.3817,13.5531,2873290.7174614,0
+DVN.US,D,20011024,000000,13.4344,13.8683,13.1079,13.7479,4100556.864763,0
+DVN.US,D,20011025,000000,13.8072,14.2701,13.7065,14.1648,3269233.7177356,0
+DVN.US,D,20011026,000000,14.13,14.7925,14.13,14.7793,3512006.7300796,0
+DVN.US,D,20011029,000000,14.6428,15.2791,14.4462,15.0739,5499246.8256549,0
+DVN.US,D,20011030,000000,14.7238,14.7238,14.0293,14.2034,2686318.3718918,0
+DVN.US,D,20011031,000000,14.1808,14.6579,13.7563,14.1808,3605361.6759322,0
+DVN.US,D,20011101,000000,14.1121,14.4057,13.7903,14.3068,3960268.3675172,0
+DVN.US,D,20011102,000000,14.3068,14.3068,13.8928,13.9785,2467424.4109506,0
+DVN.US,D,20011105,000000,13.9785,13.9785,13.4749,13.5305,1776395.0740004,0
+DVN.US,D,20011106,000000,13.3676,13.8853,12.9272,13.8156,3332539.2899546,0
+DVN.US,D,20011107,000000,13.8072,14.0754,13.523,14.0687,1908106.5364523,0
+DVN.US,D,20011108,000000,14.1808,14.3153,13.9277,14.0293,2797912.2674763,0
+DVN.US,D,20011109,000000,14.2034,14.5525,14.2034,14.3464,2051354.2807127,0
+DVN.US,D,20011112,000000,13.9944,14.2166,13.6594,14.0754,1796512.6408676,0
+DVN.US,D,20011113,000000,14.0754,14.3294,13.8467,14.2936,2842440.1688729,0
+DVN.US,D,20011114,000000,13.8853,13.9277,13.5173,13.8072,6268341.8426438,0
+DVN.US,D,20011115,000000,13.1437,13.1503,12.2345,12.2862,9251617.7303829,0
+DVN.US,D,20011116,000000,12.4077,12.4962,12.2195,12.4444,5177875.7875795,0
+DVN.US,D,20011119,000000,12.3832,12.8057,12.1621,12.7277,4959522.6728612,0
+DVN.US,D,20011120,000000,12.8134,13.3676,12.8134,13.2575,4910692.4407063,0
+DVN.US,D,20011121,000000,13.2575,13.2622,12.7061,13.0336,2369241.1640445,0
+DVN.US,D,20011123,000000,12.7776,13.3676,12.6834,13.3159,992813.02871851,0
+DVN.US,D,20011126,000000,13.0542,13.0542,12.5188,12.6307,3705691.3066692,0
+DVN.US,D,20011127,000000,12.6307,13.0542,12.4077,12.9582,3715614.6129056,0
+DVN.US,D,20011128,000000,12.7719,12.9056,12.3296,12.3296,3207806.762652,0
+DVN.US,D,20011129,000000,12.482,12.7333,12.4077,12.7333,7548458.9728015,0
+DVN.US,D,20011130,000000,12.7277,12.8293,12.337,12.7333,2209089.0532658,0
+DVN.US,D,20011203,000000,12.7277,13.218,12.4444,12.9423,4205984.6883818,0
+DVN.US,D,20011204,000000,12.9658,12.994,12.5893,12.9056,3726343.3443618,0
+DVN.US,D,20011205,000000,13.1823,13.6811,13.0862,13.5531,4748935.8548857,0
+DVN.US,D,20011206,000000,13.5013,13.5013,12.7559,13.2331,2190575.9614406,0
+DVN.US,D,20011207,000000,13.1437,13.4589,12.9818,13.25,2081936.0000391,0
+DVN.US,D,20011210,000000,13.1079,13.4204,12.914,13.1437,2152489.3366694,0
+DVN.US,D,20011211,000000,13.2575,13.3159,12.8914,13.0693,3558688.453271,0
+DVN.US,D,20011212,000000,13.0693,13.0693,12.5188,12.66,4152601.359833,0
+DVN.US,D,20011213,000000,12.4209,12.7917,12.227,12.2345,3589269.1100311,0
+DVN.US,D,20011214,000000,12.2345,12.7408,12.2129,12.5761,3629239.6647687,0
+DVN.US,D,20011217,000000,12.5696,12.5696,12.2345,12.2345,2240476.197812,0
+DVN.US,D,20011218,000000,12.2722,13.0787,12.2722,13.0184,2920234.8945171,0
+DVN.US,D,20011219,000000,13.0184,13.3517,12.8679,13.2782,4553379.0365584,0
+DVN.US,D,20011220,000000,13.2782,13.5305,13.2782,13.3451,2485660.1729839,0
+DVN.US,D,20011221,000000,13.3517,13.6208,12.4444,13.4269,4132214.9637038,0
+DVN.US,D,20011224,000000,13.6293,13.9277,13.6293,13.7065,1022858.1520872,0
+DVN.US,D,20011226,000000,13.6904,14.2306,13.6904,14.1957,1881551.9432245,0
+DVN.US,D,20011227,000000,14.1957,14.576,14.0086,14.2306,3855914.7983802,0
+DVN.US,D,20011228,000000,14.37,14.8084,14.2382,14.5384,1710133.4424658,0
+DVN.US,D,20011231,000000,14.4602,14.576,14.3003,14.337,1568224.5316841,0
+DVN.US,D,20020102,000000,14.2034,14.37,13.6066,14.1648,3042830.6010849,0
+DVN.US,D,20020103,000000,14.016,14.3153,13.8683,13.8768,2184410.9520408,0
+DVN.US,D,20020104,000000,13.9068,14.13,13.8156,14.13,1746876.9834931,0
+DVN.US,D,20020107,000000,14.2777,14.6428,14.1526,14.5073,2848076.0202786,0
+DVN.US,D,20020108,000000,14.37,14.5525,14.2382,14.3003,2021579.0491722,0
+DVN.US,D,20020109,000000,14.2306,14.4462,14.0687,14.4462,2676925.2862155,0
+DVN.US,D,20020110,000000,14.4302,14.4302,14.0216,14.0687,2063157.2666506,0
+DVN.US,D,20020111,000000,13.9068,13.9068,13.6368,13.6981,2855322.7221238,0
+DVN.US,D,20020114,000000,13.4429,13.6726,13.3159,13.5446,3629239.6647687,0
+DVN.US,D,20020115,000000,13.7272,14.0452,13.6904,13.9785,3591682.1979915,0
+DVN.US,D,20020116,000000,13.9785,13.9785,13.5747,13.6726,2237255.5594993,0
+DVN.US,D,20020117,000000,13.6726,13.777,13.4052,13.6293,2062620.6706928,0
+DVN.US,D,20020118,000000,13.6293,13.7563,13.4052,13.5173,1313649.5959687,0
+DVN.US,D,20020122,000000,13.7272,13.7272,13.2622,13.3309,2155163.8159281,0
+DVN.US,D,20020123,000000,13.3309,14.016,13.2848,13.9785,4751351.0679787,0
+DVN.US,D,20020124,000000,13.9634,14.4989,13.8994,14.4302,8659840.5819892,0
+DVN.US,D,20020125,000000,14.4226,14.6861,14.2166,14.3068,2454273.0284376,0
+DVN.US,D,20020128,000000,14.2382,14.2701,13.8382,13.8768,6320379.9623163,0
+DVN.US,D,20020129,000000,13.6293,13.6453,12.7559,13.2331,7545508.226317,0
+DVN.US,D,20020130,000000,12.6053,13.5379,12.5696,13.5379,7299783.4049225,0
+DVN.US,D,20020131,000000,13.5013,13.9068,13.2698,13.8072,3349983.4401295,0
+DVN.US,D,20020201,000000,13.7563,14.0904,13.5531,13.9785,3275401.9148341,0
+DVN.US,D,20020204,000000,13.9785,13.9785,13.2782,13.4589,3357493.6584054,0
+DVN.US,D,20020205,000000,13.4204,13.7177,12.9818,13.5907,2882950.5072669,0
+DVN.US,D,20020206,000000,13.5531,13.9944,13.3883,13.5379,3311348.5311718,0
+DVN.US,D,20020207,000000,13.6726,13.6726,13.3159,13.5379,1902474.9353116,0
+DVN.US,D,20020208,000000,13.5013,13.7903,13.3817,13.7403,2086499.7220956,0
+DVN.US,D,20020211,000000,13.6904,14.2701,13.6293,14.1902,2546287.0156791,0
+DVN.US,D,20020212,000000,14.5233,14.5233,14.0904,14.1365,2559166.3812312,0
+DVN.US,D,20020213,000000,14.1808,14.576,13.8928,14.5299,2584113.3117182,0
+DVN.US,D,20020214,000000,14.5299,15.1642,14.4302,14.896,3842232.1327408,0
+DVN.US,D,20020215,000000,14.896,15.0589,14.6861,14.9468,3190105.471444,0
+DVN.US,D,20020219,000000,14.9996,15.12,14.5835,14.7709,2000387.2278232,0
+DVN.US,D,20020220,000000,14.7623,14.817,14.2466,14.7407,2359040.5280161,0
+DVN.US,D,20020221,000000,14.8763,15.3864,14.8763,15.2847,4844706.0138312,0
+DVN.US,D,20020222,000000,15.2038,16.029,15.1642,15.727,5920413.0236419,0
+DVN.US,D,20020225,000000,15.727,16.2907,15.711,16.2907,4302829.1018091,0
+DVN.US,D,20020226,000000,16.2907,16.5976,15.9473,16.5063,4139192.836287,0
+DVN.US,D,20020227,000000,16.5063,16.6211,16.3199,16.4545,3661160.2175739,0
+DVN.US,D,20020228,000000,16.4545,16.5063,16.0056,16.2004,3793411.4636823,0
+DVN.US,D,20020301,000000,16.2004,16.4865,16.0367,16.4084,2347242.8549095,0
+DVN.US,D,20020304,000000,16.4084,16.5891,16.3727,16.5063,4670879.7379432,0
+DVN.US,D,20020305,000000,16.5063,16.6832,16.3359,16.5373,2660561.7659199,0
+DVN.US,D,20020306,000000,16.6832,17.5876,16.2842,17.3175,4131407.4133515,0
+DVN.US,D,20020307,000000,17.4295,17.8417,17.3692,17.4031,4292635.9037444,0
+DVN.US,D,20020308,000000,17.4031,17.4831,17.0295,17.0587,3496455.0104013,0
+DVN.US,D,20020311,000000,17.1453,17.3175,17.1453,17.2093,3462919.3568916,0
+DVN.US,D,20020312,000000,17.1303,17.3345,17.0587,17.2441,4292370.2621812,0
+DVN.US,D,20020313,000000,17.2949,17.6102,17.2949,17.3617,3411682.4121738,0
+DVN.US,D,20020314,000000,17.3938,17.3938,17.0813,17.2799,2315592.1939326,0
+DVN.US,D,20020315,000000,17.2648,17.4173,17.2017,17.4173,4354332.7506563,0
+DVN.US,D,20020318,000000,17.4831,17.9076,17.454,17.8934,4002381.0558208,0
+DVN.US,D,20020319,000000,17.8173,17.8934,17.5951,17.8173,2406794.3805567,0
+DVN.US,D,20020320,000000,17.757,17.8558,17.4831,17.7081,2650639.5222498,0
+DVN.US,D,20020321,000000,17.7081,17.9753,17.5876,17.9678,2970667.4765813,0
+DVN.US,D,20020322,000000,17.9603,17.9603,17.5368,17.6036,3283187.3377697,0
+DVN.US,D,20020325,000000,17.5951,17.8417,17.5518,17.694,1944858.5780097,0
+DVN.US,D,20020326,000000,17.6403,17.8934,17.5368,17.6403,2024529.7956567,0
+DVN.US,D,20020327,000000,17.6403,18.2294,17.6403,18.1109,3067238.8104816,0
+DVN.US,D,20020328,000000,18.0111,18.1522,17.7655,17.9236,1620806.6852782,0
+DVN.US,D,20020401,000000,18.2832,18.3565,18.1899,18.3047,2384262.6631626,0
+DVN.US,D,20020402,000000,18.3425,18.7895,18.3425,18.7575,3253142.2144009,0
+DVN.US,D,20020403,000000,18.5983,18.5983,18.0488,18.1335,3522199.9281442,0
+DVN.US,D,20020404,000000,18.4902,18.5203,17.3345,17.4173,4316506.4546172,0
+DVN.US,D,20020405,000000,17.454,17.5594,17.1124,17.3692,3016805.1658511,0
+DVN.US,D,20020408,000000,17.694,17.9753,17.5594,17.7221,1826821.2806671,0
+DVN.US,D,20020409,000000,17.6319,17.6319,17.2158,17.454,3849744.4761493,0
+DVN.US,D,20020410,000000,17.4831,17.8173,17.469,17.6319,3826938.6166619,0
+DVN.US,D,20020411,000000,17.6319,17.7984,17.469,17.6102,2325513.3750364,0
+DVN.US,D,20020412,000000,16.8188,17.2949,16.7209,16.8845,4501338.7917534,0
+DVN.US,D,20020415,000000,17.2601,17.4907,17.2093,17.454,4400741.3943206,0
+DVN.US,D,20020416,000000,17.5745,17.6234,17.2799,17.2799,4214031.5026155,0
+DVN.US,D,20020417,000000,17.3345,17.6234,17.1632,17.6102,4179429.0325878,0
+DVN.US,D,20020418,000000,17.8173,18.3207,17.7438,18.1899,4030008.8409641,0
+DVN.US,D,20020419,000000,18.1522,18.4299,17.8793,18.4017,2181725.8471196,0
+DVN.US,D,20020422,000000,18.3207,18.4168,18.1109,18.1175,1985363.6035725,0
+DVN.US,D,20020423,000000,18.5203,18.6906,18.1833,18.668,3145838.9613456,0
+DVN.US,D,20020424,000000,18.5589,18.5983,18.2294,18.2361,3717496.4177396,0
+DVN.US,D,20020425,000000,18.2832,18.4374,18.1335,18.4168,2322557.3157207,0
+DVN.US,D,20020426,000000,18.3207,18.3754,17.8934,18.0648,3088432.7569632,0
+DVN.US,D,20020429,000000,17.9603,18.1522,17.757,18.0648,2379967.7703681,0
+DVN.US,D,20020430,000000,18.1899,18.4168,17.9537,18.3047,2070669.610059,0
+DVN.US,D,20020501,000000,18.1768,18.7292,18.1522,18.5768,1919636.4428632,0
+DVN.US,D,20020502,000000,18.8252,18.8788,18.126,18.5589,3785090.5073554,0
+DVN.US,D,20020503,000000,18.5438,18.8252,18.5203,18.5522,4206526.5971708,0
+DVN.US,D,20020506,000000,18.3754,18.3754,17.9753,17.9753,2756603.9418262,0
+DVN.US,D,20020507,000000,17.8257,18.1833,17.7221,18.0045,2425838.7555084,0
+DVN.US,D,20020508,000000,18.094,18.5043,18.094,18.4516,2395262.3490133,0
+DVN.US,D,20020509,000000,18.3754,18.4902,18.1335,18.1833,1853646.8282894,0
+DVN.US,D,20020510,000000,18.1833,18.3425,17.9152,17.9152,3061073.801082,0
+DVN.US,D,20020513,000000,17.9152,18.3668,17.7833,18.3047,2115201.7617205,0
+DVN.US,D,20020514,000000,18.4676,18.8488,18.4676,18.652,2312637.1971831,0
+DVN.US,D,20020515,000000,18.5654,18.6152,18.1335,18.2294,2331952.5265294,0
+DVN.US,D,20020516,000000,18.3425,18.668,18.3123,18.5277,1243901.684558,0
+DVN.US,D,20020517,000000,18.5277,18.5343,18.1109,18.4431,2687657.2053704,0
+DVN.US,D,20020520,000000,18.4431,18.6322,18.2135,18.5128,1272871.4908788,0
+DVN.US,D,20020521,000000,18.4168,18.5203,18.1438,18.1438,1625900.6278948,0
+DVN.US,D,20020522,000000,18.1438,18.4299,18.0111,18.4168,1642797.5564494,0
+DVN.US,D,20020523,000000,18.4017,18.7414,18.1833,18.7075,1451806.585311,0
+DVN.US,D,20020524,000000,18.5983,18.7414,18.4808,18.7226,1233981.5660204,0
+DVN.US,D,20020528,000000,18.8092,18.8167,18.5043,18.7659,1404319.4369,0
+DVN.US,D,20020529,000000,18.7075,18.7161,18.4168,18.6398,1624295.0902866,0
+DVN.US,D,20020530,000000,18.6398,19.0266,18.4977,18.8017,4381155.1105798,0
+DVN.US,D,20020531,000000,18.8017,19.4068,18.8017,19.3992,3491082.6754263,0
+DVN.US,D,20020603,000000,19.3992,19.3992,18.7414,18.8939,2981132.6916068,0
+DVN.US,D,20020604,000000,18.9297,19.179,18.7659,19.1151,2111446.6525825,0
+DVN.US,D,20020605,000000,19.0115,19.0115,18.5589,18.5654,2506847.7440679,0
+DVN.US,D,20020606,000000,18.6398,18.7895,18.1983,18.4374,2577942.9894872,0
+DVN.US,D,20020607,000000,18.5589,18.6152,18.2445,18.4902,2419671.6209762,0
+DVN.US,D,20020610,000000,18.5438,18.5983,17.7833,17.8173,2381044.1499824,0
+DVN.US,D,20020611,000000,17.9076,17.9311,17.3692,17.4982,3161131.4148583,0
+DVN.US,D,20020612,000000,17.5368,17.694,17.4369,17.5039,2681756.7749678,0
+DVN.US,D,20020613,000000,17.5039,17.7221,17.4369,17.5876,2776183.8501696,0
+DVN.US,D,20020614,000000,17.4295,17.6705,17.0813,17.6705,2991594.7189335,0
+DVN.US,D,20020617,000000,17.7438,18.1983,17.7307,18.1438,2158387.6419397,0
+DVN.US,D,20020618,000000,18.0798,18.1899,17.9452,18.0488,1265903.1813919,0
+DVN.US,D,20020619,000000,18.0488,18.4168,17.9452,18.1175,1941368.0478687,0
+DVN.US,D,20020620,000000,18.126,18.4017,17.7438,17.8417,3072338.0659297,0
+DVN.US,D,20020621,000000,17.757,17.9839,17.4455,17.9839,3221486.2405927,0
+DVN.US,D,20020624,000000,17.9311,18.253,17.5745,18.094,2903071.261833,0
+DVN.US,D,20020625,000000,18.2135,18.4676,18.2135,18.2361,2819910.5766114,0
+DVN.US,D,20020626,000000,18.205,18.2832,17.8417,18.253,2751237.9822488,0
+DVN.US,D,20020627,000000,18.3047,18.4017,17.9452,18.2832,2781278.8553525,0
+DVN.US,D,20020628,000000,18.3754,18.6238,18.2832,18.3207,2659220.8073087,0
+DVN.US,D,20020701,000000,18.3565,18.4676,18.1833,18.3207,2671028.0435116,0
+DVN.US,D,20020702,000000,18.4017,18.4516,17.6705,17.7307,3632727.0072109,0
+DVN.US,D,20020703,000000,17.694,17.8793,17.2093,17.4173,2981132.6916068,0
+DVN.US,D,20020705,000000,17.4239,18.1522,17.4173,18.1522,1752517.0851639,0
+DVN.US,D,20020708,000000,18.094,18.094,17.694,17.7221,2747207.6684513,0
+DVN.US,D,20020709,000000,17.7221,17.9076,17.5594,17.5594,2380773.1955879,0
+DVN.US,D,20020710,000000,17.5594,17.7081,16.9844,17.1453,2701073.1668803,0
+DVN.US,D,20020711,000000,17.1453,17.1707,16.575,16.7209,3189560.3749562,0
+DVN.US,D,20020712,000000,16.7209,16.8922,16.4018,16.5289,2164291.2600411,0
+DVN.US,D,20020715,000000,16.4375,16.4545,15.6319,15.9839,5122347.1377661,0
+DVN.US,D,20020716,000000,15.8936,15.9613,15.5529,15.6122,4506439.1097676,0
+DVN.US,D,20020717,000000,15.9256,16.0969,15.3214,15.4023,3952216.2404523,0
+DVN.US,D,20020718,000000,15.44,15.6405,15.3864,15.5012,2439787.0627111,0
+DVN.US,D,20020719,000000,15.4174,15.4174,14.8433,14.9092,2419133.9624523,0
+DVN.US,D,20020722,000000,14.9092,14.9939,13.7328,13.8768,4079643.4357723,0
+DVN.US,D,20020723,000000,13.8072,13.9492,13.2029,13.2029,4241933.429852,0
+DVN.US,D,20020724,000000,12.9884,14.224,12.5893,14.224,8928636.9044342,0
+DVN.US,D,20020725,000000,14.0809,14.37,13.6368,14.2852,4805537.6966146,0
+DVN.US,D,20020726,000000,14.4057,14.8433,14.1563,14.8433,4100832.0694226,0
+DVN.US,D,20020729,000000,15.2169,15.8296,15.0965,15.759,2965302.5795702,0
+DVN.US,D,20020730,000000,15.759,15.759,15.1642,15.1962,2370045.526698,0
+DVN.US,D,20020731,000000,15.232,15.5736,15.1124,15.4861,2064230.458566,0
+DVN.US,D,20020801,000000,15.4541,15.7477,15.0889,15.0965,3241333.9156317,0
+DVN.US,D,20020802,000000,15.0532,15.2847,14.5148,14.9242,2906819.9955736,0
+DVN.US,D,20020805,000000,14.9242,15.0447,14.0452,14.0603,2500950.501364,0
+DVN.US,D,20020806,000000,14.2166,14.9026,14.1957,14.7793,3267093.7093022,0
+DVN.US,D,20020807,000000,14.9402,15.105,14.6306,15.0965,1701544.7194431,0
+DVN.US,D,20020808,000000,15.0532,15.4174,15.0532,15.3713,2848349.0998056,0
+DVN.US,D,20020809,000000,15.3713,15.8889,15.0965,15.727,1447241.8006883,0
+DVN.US,D,20020812,000000,15.727,16.3124,15.6461,16.2004,2695438.3780409,0
+DVN.US,D,20020813,000000,16.2004,16.4451,16.0432,16.0969,2566941.178504,0
+DVN.US,D,20020814,000000,16.2456,16.8845,16.1327,16.814,3024587.4010879,0
+DVN.US,D,20020815,000000,16.9071,17.6403,16.814,17.6403,2577141.8145325,0
+DVN.US,D,20020816,000000,17.6544,17.6705,17.3476,17.5198,1997972.0147302,0
+DVN.US,D,20020819,000000,17.2799,17.6469,16.8922,17.2799,1973564.8678997,0
+DVN.US,D,20020820,000000,17.2799,17.3871,17.0145,17.1632,1601487.1056668,0
+DVN.US,D,20020821,000000,17.2158,17.3345,16.9608,17.1707,2618446.9524839,0
+DVN.US,D,20020822,000000,17.2648,17.7655,17.2328,17.6544,1791690.7152117,0
+DVN.US,D,20020823,000000,17.5198,17.6102,17.2733,17.469,1154041.5191114,0
+DVN.US,D,20020826,000000,17.5594,17.7081,17.1303,17.694,1302384.2685548,0
+DVN.US,D,20020827,000000,17.7221,18.0573,17.7221,18.0403,2525634.9779865,0
+DVN.US,D,20020828,000000,17.9452,17.9452,17.454,17.4831,2247984.2909555,0
+DVN.US,D,20020829,000000,17.2949,17.2949,17.0145,17.1124,3090042.5448365,0
+DVN.US,D,20020830,000000,17.0587,17.7984,17.0587,17.469,1706642.9123247,0
+DVN.US,D,20020903,000000,17.1867,17.2093,16.8922,16.9608,3361521.8470702,0
+DVN.US,D,20020904,000000,16.9844,17.1801,16.5542,17.1049,3144228.1109061,0
+DVN.US,D,20020905,000000,17.022,17.1867,16.9608,17.1867,1631808.4962613,0
+DVN.US,D,20020906,000000,17.3617,17.5198,17.2158,17.469,1231837.3073219,0
+DVN.US,D,20020909,000000,17.3692,17.5274,17.1801,17.4615,1158866.6324661,0
+DVN.US,D,20020910,000000,17.5198,17.9076,17.5198,17.9076,2775645.1290793,0
+DVN.US,D,20020911,000000,18.0488,18.3207,18.0261,18.094,2552189.5712143,0
+DVN.US,D,20020912,000000,18.094,18.2361,17.7307,17.8041,3216655.8144068,0
+DVN.US,D,20020913,000000,17.8041,18.0403,17.6403,18.0111,1541937.7051522,0
+DVN.US,D,20020916,000000,18.0111,18.1768,17.8934,18.1768,1002469.6308254,0
+DVN.US,D,20020917,000000,18.2832,18.2832,17.7156,17.7363,2450788.8736942,0
+DVN.US,D,20020918,000000,17.7363,17.9452,17.6705,17.8558,3277283.7196682,0
+DVN.US,D,20020919,000000,17.8041,17.8934,17.5368,17.6705,2252008.2293554,0
+DVN.US,D,20020920,000000,17.8173,17.8558,17.4766,17.4831,3327446.4099042,0
+DVN.US,D,20020923,000000,17.4831,17.6319,17.2517,17.2517,3112306.4955347,0
+DVN.US,D,20020924,000000,17.2517,17.2517,16.4865,16.5195,3092185.7409688,0
+DVN.US,D,20020925,000000,16.7359,16.814,16.5007,16.7077,3670818.9448133,0
+DVN.US,D,20020926,000000,16.7604,17.3175,16.7435,17.3175,2613353.0098672,0
+DVN.US,D,20020927,000000,17.2799,17.8041,17.1867,17.679,3845717.3500506,0
+DVN.US,D,20020930,000000,17.5876,18.0798,17.3692,17.9452,3434485.0839622,0
+DVN.US,D,20021001,000000,18.3207,18.3207,17.7833,18.1175,3056775.7205887,0
+DVN.US,D,20021002,000000,18.1175,18.6755,17.9537,18.268,4316237.6253552,0
+DVN.US,D,20021003,000000,18.3565,18.5043,17.9452,18.3047,3663844.2599288,0
+DVN.US,D,20021004,000000,18.3565,18.4168,17.886,18.1335,3885153.433963,0
+DVN.US,D,20021007,000000,18.2832,18.5203,17.7081,17.7081,2612278.7553854,0
+DVN.US,D,20021008,000000,17.7221,17.8257,17.1303,17.6705,3663299.163441,0
+DVN.US,D,20021009,000000,17.4831,17.5745,16.8423,16.8423,2219553.205725,0
+DVN.US,D,20021010,000000,16.8423,17.1453,16.5664,17.0455,3133230.5501881,0
+DVN.US,D,20021011,000000,17.2949,17.6036,17.0813,17.3345,3041754.2214707,0
+DVN.US,D,20021014,000000,17.3345,18.2832,17.2799,18.268,2842175.5898759,0
+DVN.US,D,20021015,000000,18.7895,18.7895,18.5522,18.6398,3219339.8567617,0
+DVN.US,D,20021016,000000,18.5654,18.652,18.1335,18.1983,2228134.4907839,0
+DVN.US,D,20021017,000000,18.3754,18.9174,18.253,18.9108,2817226.5342565,0
+DVN.US,D,20021018,000000,18.8637,19.2515,18.6831,19.1151,3486252.2492403,0
+DVN.US,D,20021021,000000,19.1151,19.7061,19.0774,19.6214,2589475.0210306,0
+DVN.US,D,20021022,000000,19.0332,19.5329,18.8939,19.0774,2420477.046196,0
+DVN.US,D,20021023,000000,18.9372,19.5329,18.9372,19.5329,1820656.2712675,0
+DVN.US,D,20021024,000000,19.7588,19.7588,18.988,19.0115,2296272.6143213,0
+DVN.US,D,20021025,000000,19.0115,19.0115,18.0045,18.4017,4344406.2567212,0
+DVN.US,D,20021028,000000,18.4017,18.8252,18.0648,18.5899,2543335.2066283,0
+DVN.US,D,20021029,000000,18.5043,18.5983,18.0403,18.2135,2447300.4686858,0
+DVN.US,D,20021030,000000,18.4168,18.7895,18.4168,18.5833,3259582.42846,0
+DVN.US,D,20021031,000000,18.7895,18.9945,18.6906,18.7895,2461516.5425841,0
+DVN.US,D,20021101,000000,18.8788,19.1461,18.6755,19.0115,1577886.4466222,0
+DVN.US,D,20021104,000000,19.0115,19.1395,18.5983,18.5983,1659968.6270972,0
+DVN.US,D,20021105,000000,18.5277,18.7509,18.3283,18.4374,2456152.7081392,0
+DVN.US,D,20021106,000000,18.4374,18.668,18.1522,18.5277,1622949.8814104,0
+DVN.US,D,20021107,000000,18.5343,18.6238,17.3692,17.3692,3980652.6385141,0
+DVN.US,D,20021108,000000,17.2949,17.3692,16.9477,17.022,5161780.0339797,0
+DVN.US,D,20021111,000000,17.022,17.022,16.6832,16.7209,1929565.0619308,0
+DVN.US,D,20021112,000000,16.7209,17.0145,16.4865,16.4865,2754184.4784683,0
+DVN.US,D,20021113,000000,16.4865,16.4865,15.6706,15.759,6279337.2782294,0
+DVN.US,D,20021114,000000,15.7675,16.4375,15.7675,16.1788,4845245.7974878,0
+DVN.US,D,20021115,000000,16.1129,16.6145,16.0432,16.575,2988374.0806207,0
+DVN.US,D,20021118,000000,16.7359,17.3345,16.575,17.0813,7010604.936613,0
+DVN.US,D,20021119,000000,17.0813,17.1303,16.7774,16.8761,2515438.5922231,0
+DVN.US,D,20021120,000000,16.9232,17.3787,16.8761,17.3175,3810310.5173693,0
+DVN.US,D,20021121,000000,17.4088,17.5039,17.0361,17.2394,3378957.4967152,0
+DVN.US,D,20021122,000000,17.2394,17.2394,16.814,16.8262,3345423.9683381,0
+DVN.US,D,20021125,000000,16.8262,16.9477,16.5664,16.7952,2485127.8272912,0
+DVN.US,D,20021126,000000,16.7604,16.7604,16.351,16.4253,2135854.8619794,0
+DVN.US,D,20021127,000000,16.4865,16.9071,16.4375,16.8046,1122113.5283425,0
+DVN.US,D,20021129,000000,16.8922,17.0361,16.8046,17.0361,646229.41859292,0
+DVN.US,D,20021202,000000,17.1453,17.1707,16.9071,17.1453,1530398.235645,0
+DVN.US,D,20021203,000000,17.2093,17.5745,17.1303,17.5368,3404705.6021569,0
+DVN.US,D,20021204,000000,17.469,17.4831,17.2158,17.2517,2279103.6688059,0
+DVN.US,D,20021205,000000,17.2799,17.7221,17.2799,17.6705,3883812.4753517,0
+DVN.US,D,20021206,000000,17.6705,18.1833,17.5745,17.9753,2241014.9189023,0
+DVN.US,D,20021209,000000,18.1899,18.5203,18.0488,18.1175,3830963.6176282,0
+DVN.US,D,20021210,000000,18.1175,18.22,17.8934,18.22,2306196.9831239,0
+DVN.US,D,20021211,000000,18.1335,18.253,17.7909,18.0883,2239404.0684628,0
+DVN.US,D,20021212,000000,17.5951,17.9378,17.5951,17.8793,7953793.9961858,0
+DVN.US,D,20021213,000000,17.8793,17.9603,17.5039,17.5039,4817342.807685,0
+DVN.US,D,20021216,000000,17.5745,17.8624,17.5745,17.8107,2930963.6259732,0
+DVN.US,D,20021217,000000,17.9678,17.9839,17.5198,17.9311,3347301.5229069,0
+DVN.US,D,20021218,000000,17.9311,17.9311,17.3345,17.4239,3378687.6048869,0
+DVN.US,D,20021219,000000,17.3476,17.6705,17.2949,17.3617,3253679.8729248,0
+DVN.US,D,20021220,000000,17.5951,17.7749,17.5274,17.6874,4141068.2657234,0
+DVN.US,D,20021223,000000,17.6102,17.8624,17.5951,17.8332,2014334.4724595,0
+DVN.US,D,20021224,000000,17.9076,17.9076,17.6102,17.7363,1076243.6057684,0
+DVN.US,D,20021226,000000,17.7081,17.8173,17.3345,17.4031,1283066.8140759,0
+DVN.US,D,20021227,000000,17.5368,17.6036,17.1801,17.2158,2169385.2026577,0
+DVN.US,D,20021230,000000,17.3109,17.4295,17.0672,17.0672,2635078.2394751,0
+DVN.US,D,20021231,000000,17.0672,17.2441,16.8845,17.0964,1804026.0468424,0
+DVN.US,D,20030102,000000,17.2799,17.694,17.1801,17.694,3063484.7639101,0
+DVN.US,D,20030103,000000,17.694,17.8173,17.5594,17.8041,2856930.3848646,0
+DVN.US,D,20030106,000000,17.8417,18.1175,17.8173,18.0111,3385925.8062021,0
+DVN.US,D,20030107,000000,18.0187,18.0187,16.8845,16.8845,4504287.4131054,0
+DVN.US,D,20030108,000000,16.8922,17.1303,16.7774,16.814,2933650.856027,0
+DVN.US,D,20030109,000000,16.8639,17.0728,16.8188,17.0728,2001993.8279976,0
+DVN.US,D,20030110,000000,17.0587,17.0728,16.7952,16.8046,2297073.7892759,0
+DVN.US,D,20030113,000000,16.6634,16.8262,16.5373,16.6277,3260924.4496376,0
+DVN.US,D,20030114,000000,16.7774,16.9232,16.6634,16.9232,2638031.1110921,0
+DVN.US,D,20030115,000000,16.9608,17.342,16.7905,17.2949,3300359.4709837,0
+DVN.US,D,20030116,000000,17.3692,17.5368,17.2394,17.4369,2030432.3511919,0
+DVN.US,D,20030117,000000,17.469,17.4982,17.1124,17.2158,1534423.2366112,0
+DVN.US,D,20030121,000000,17.2158,17.2158,16.5891,16.606,2857738.9977831,0
+DVN.US,D,20030122,000000,16.6277,16.9298,16.3124,16.7905,3334693.1117494,0
+DVN.US,D,20030123,000000,16.8262,16.8639,16.606,16.7077,3848942.2386283,0
+DVN.US,D,20030124,000000,16.7359,16.7905,16.4253,16.4375,2691416.5647733,0
+DVN.US,D,20030127,000000,16.4168,16.4253,15.8061,15.9613,4717015.3020805,0
+DVN.US,D,20030128,000000,16.014,16.3199,16.014,16.1788,2567211.0703323,0
+DVN.US,D,20030129,000000,16.1788,16.6832,16.1129,16.575,2924798.6165736,0
+DVN.US,D,20030130,000000,16.6427,16.9071,16.5373,16.575,3870936.2974984,0
+DVN.US,D,20030131,000000,16.4611,16.8761,16.351,16.8639,2539577.9723579,0
+DVN.US,D,20030203,000000,16.9071,17.2158,16.7774,17.1453,2844321.9737069,0
+DVN.US,D,20030204,000000,16.9759,17.5368,16.8583,17.5039,3042558.5841242,0
+DVN.US,D,20030205,000000,17.5039,17.5745,17.3692,17.3871,2933382.0267649,0
+DVN.US,D,20030206,000000,17.3871,17.4455,17.0145,17.4455,3859400.0156899,0
+DVN.US,D,20030207,000000,17.4455,17.4766,17.118,17.3175,2638295.6900891,0
+DVN.US,D,20030210,000000,17.3175,17.4831,17.2394,17.3476,3404439.9605936,0
+DVN.US,D,20030211,000000,17.3476,17.4088,17.0145,17.0964,2672099.1102945,0
+DVN.US,D,20030212,000000,17.0964,17.1303,16.7905,16.8639,2467951.443812,0
+DVN.US,D,20030213,000000,16.8639,17.0361,16.6352,16.9232,2196481.7046744,0
+DVN.US,D,20030214,000000,16.9232,17.2017,16.8507,17.1453,1946736.1325787,0
+DVN.US,D,20030218,000000,17.1867,17.3476,17.1632,17.3345,3085750.8397408,0
+DVN.US,D,20030219,000000,17.2949,17.4031,17.1124,17.3871,2524554.3481072,0
+DVN.US,D,20030220,000000,17.3871,17.5039,17.3025,17.3025,2363332.2331118,0
+DVN.US,D,20030221,000000,17.1303,17.9603,17.1303,17.9603,4883064.6555632,0
+DVN.US,D,20030224,000000,17.5951,18.2361,17.5951,17.9839,15172031.816591,0
+DVN.US,D,20030225,000000,18.0798,18.4808,18.0111,18.3207,13900498.096625,0
+DVN.US,D,20030226,000000,18.253,18.7161,18.1768,18.7161,8728251.7850535,0
+DVN.US,D,20030227,000000,18.7367,18.7575,17.8793,17.8793,6407564.5859379,0
+DVN.US,D,20030228,000000,17.9452,18.2361,17.9452,17.9452,5753022.7115481,0
+DVN.US,D,20030303,000000,17.9537,18.268,17.8332,18.253,4572961.0700342,0
+DVN.US,D,20030304,000000,18.4017,18.4017,18.1175,18.2135,2519729.2347525,0
+DVN.US,D,20030305,000000,18.2135,18.5203,18.1983,18.4374,3246168.5920826,0
+DVN.US,D,20030306,000000,18.4017,18.5983,18.268,18.5522,3968581.8858803,0
+DVN.US,D,20030307,000000,18.3565,18.6398,18.3565,18.5833,4750547.7678915,0
+DVN.US,D,20030310,000000,18.5833,18.6906,18.4017,18.4431,4385717.7700701,0
+DVN.US,D,20030311,000000,18.4902,18.5589,18.253,18.3047,3574243.360648,0
+DVN.US,D,20030312,000000,18.3047,18.3047,17.757,18.1684,4132214.9637038,0
+DVN.US,D,20030313,000000,18.2294,18.3047,17.8107,17.8107,3870398.6389743,0
+DVN.US,D,20030314,000000,17.8107,17.9076,17.6403,17.7221,5019075.2610746,0
+DVN.US,D,20030317,000000,17.7081,17.9311,17.5368,17.5368,4666851.5492783,0
+DVN.US,D,20030318,000000,17.5433,18.1522,17.3476,18.0648,6144404.1148985,0
+DVN.US,D,20030319,000000,18.0648,18.1335,17.8417,17.8417,5393287.7189097,0
+DVN.US,D,20030320,000000,17.8417,18.2832,17.7749,18.2294,4474512.1815649,0
+DVN.US,D,20030321,000000,18.4374,18.4374,17.7081,17.7081,3829891.4882789,0
+DVN.US,D,20030324,000000,17.7081,17.9753,17.4615,17.5876,3626286.7931517,0
+DVN.US,D,20030325,000000,17.5951,17.9076,17.5745,17.6705,2428523.8604297,0
+DVN.US,D,20030326,000000,17.7081,17.8417,17.5594,17.7833,3285330.5339018,0
+DVN.US,D,20030327,000000,17.7749,18.1335,17.7221,18.0337,3440918.9226241,0
+DVN.US,D,20030328,000000,18.0337,18.2972,18.0337,18.1175,2794692.6917299,0
+DVN.US,D,20030331,000000,18.1175,18.1175,17.8107,17.9753,2763035.6553554,0
+DVN.US,D,20030401,000000,17.9753,18.0798,17.8257,18.0403,1865719.7060555,0
+DVN.US,D,20030402,000000,18.0403,18.0403,17.7833,17.8173,2524292.9568091,0
+DVN.US,D,20030403,000000,17.8173,17.8934,17.4831,17.5792,2386946.7055176,0
+DVN.US,D,20030404,000000,17.6319,17.694,17.3692,17.4369,2271324.621268,0
+DVN.US,D,20030407,000000,17.4831,17.5368,17.2799,17.3175,2645538.1416693,0
+DVN.US,D,20030408,000000,17.2517,17.2648,16.8922,16.8922,3443335.1982833,0
+DVN.US,D,20030409,000000,17.0013,17.1453,16.9608,17.0013,2595108.7473037,0
+DVN.US,D,20030410,000000,17.0964,17.4766,17.0728,17.4766,4401814.5862362,0
+DVN.US,D,20030411,000000,17.4088,17.5594,17.3175,17.5594,2895820.3097229,0
+DVN.US,D,20030414,000000,17.5039,17.694,17.454,17.694,2087038.4431858,0
+DVN.US,D,20030415,000000,17.694,17.9001,17.5433,17.8934,2461516.5425841,0
+DVN.US,D,20030416,000000,17.694,17.9452,17.5951,17.694,2899844.2481228,0
+DVN.US,D,20030417,000000,17.757,18.0403,17.7081,17.8934,3158988.218726,0
+DVN.US,D,20030421,000000,17.8934,18.2135,17.8793,18.1899,1894427.0585117,0
+DVN.US,D,20030422,000000,18.1833,18.5043,18.0045,18.5043,2548160.319983,0
+DVN.US,D,20030423,000000,18.5043,18.652,18.3565,18.4516,3690667.6824186,0
+DVN.US,D,20030424,000000,18.4676,18.5833,18.1833,18.268,3272194.0273165,0
+DVN.US,D,20030425,000000,18.268,18.268,17.9753,18.1335,19187824.583656,0
+DVN.US,D,20030428,000000,18.1335,18.1899,18.0403,18.0488,4165479.662819,0
+DVN.US,D,20030429,000000,18.0488,18.0648,17.5368,17.5518,4469951.6472072,0
+DVN.US,D,20030430,000000,17.5518,17.6705,17.4831,17.6102,6204498.611901,0
+DVN.US,D,20030501,000000,17.6036,17.7833,17.3476,17.3476,3737609.7343419,0
+DVN.US,D,20030502,000000,17.4088,17.6469,17.3476,17.5594,3850546.7136703,0
+DVN.US,D,20030505,000000,17.5876,17.6705,17.2601,17.4239,6919938.2833805,0
+DVN.US,D,20030506,000000,17.454,17.4907,17.022,17.0295,3886498.6428392,0
+DVN.US,D,20030507,000000,17.0361,17.454,16.8639,17.3345,5583746.3443553,0
+DVN.US,D,20030508,000000,17.5198,17.6102,17.0728,17.2441,7071767.3126997,0
+DVN.US,D,20030509,000000,17.2949,17.6403,17.2017,17.6403,9796983.0474135,0
+DVN.US,D,20030512,000000,17.6403,17.8558,17.4455,17.8257,7696265.126287,0
+DVN.US,D,20030513,000000,17.8257,18.1363,17.7081,17.9839,5103575.8423413,0
+DVN.US,D,20030514,000000,18.0573,18.3047,17.9904,18.2832,4767180.117449,0
+DVN.US,D,20030515,000000,18.3754,18.3838,18.1363,18.2897,4363453.8193718,0
+DVN.US,D,20030516,000000,18.3425,18.4017,18.1438,18.2294,2594039.8056534,0
+DVN.US,D,20030519,000000,18.1522,18.3754,18.0045,18.0111,3824258.824572,0
+DVN.US,D,20030520,000000,18.0111,18.1833,17.9236,18.0403,2914602.2308102,0
+DVN.US,D,20030521,000000,18.0403,19.0463,18.0403,19.0463,7264104.5552805,0
+DVN.US,D,20030522,000000,19.1997,19.4294,19.0463,19.3851,7185244.0756846,0
+DVN.US,D,20030523,000000,19.3474,19.4209,19.1997,19.3692,5667176.9214052,0
+DVN.US,D,20030527,000000,19.3692,19.6214,19.1696,19.5875,5090695.4142229,0
+DVN.US,D,20030528,000000,19.5875,19.5875,19.1301,19.1612,4042887.1439499,0
+DVN.US,D,20030529,000000,19.1461,19.1997,18.7414,18.8327,4689381.1415398,0
+DVN.US,D,20030530,000000,18.9297,19.4209,18.8403,19.3851,3984945.4061759,0
+DVN.US,D,20030602,000000,19.3851,19.93,19.3851,19.7202,3411682.4121738,0
+DVN.US,D,20030603,000000,19.7588,20.1897,19.5329,20.138,5750874.2025846,0
+DVN.US,D,20030604,000000,20.1654,20.4664,19.9422,20.0477,6514867.8389931,0
+DVN.US,D,20030605,000000,20.2405,20.2405,19.7061,19.9422,5350101.8386906,0
+DVN.US,D,20030606,000000,20.138,20.1465,19.7061,19.7588,4139463.7906814,0
+DVN.US,D,20030609,000000,19.644,19.7588,19.4821,19.5395,3748342.716063,0
+DVN.US,D,20030610,000000,19.644,19.8181,19.5706,19.8039,2797371.4212535,0
+DVN.US,D,20030611,000000,19.8679,20.9502,19.8482,20.8599,8323992.0787172,0
+DVN.US,D,20030612,000000,20.9502,21.114,20.3018,20.3451,7272959.9824327,0
+DVN.US,D,20030613,000000,20.3451,20.3451,19.8623,20.1135,5788964.0150545,0
+DVN.US,D,20030616,000000,20.1135,20.1465,19.7419,19.8868,4075345.3552791,0
+DVN.US,D,20030617,000000,19.8134,20.0401,19.5706,19.5998,2863097.5193967,0
+DVN.US,D,20030618,000000,19.5329,19.8868,19.4134,19.8868,3213440.4889253,0
+DVN.US,D,20030619,000000,19.8868,20.3987,19.5169,20.3102,4498116.0283082,0
+DVN.US,D,20030620,000000,20.4956,20.4956,20.0796,20.2067,4443929.3996722,0
+DVN.US,D,20030623,000000,20.2067,20.4439,20.0186,20.4439,4491412.2978181,0
+DVN.US,D,20030624,000000,20.4439,20.554,20.2067,20.2218,2319609.756935,0
+DVN.US,D,20030625,000000,20.2952,20.6077,20.2472,20.2792,2500417.093105,0
+DVN.US,D,20030626,000000,20.2792,20.5926,20.0129,20.1296,5738803.449951,0
+DVN.US,D,20030627,000000,20.1296,20.2886,19.93,20.0401,4058177.4723299,0
+DVN.US,D,20030630,000000,20.0401,20.1606,19.8745,19.9046,3983874.3393929,0
+DVN.US,D,20030701,000000,19.8341,19.8961,19.6393,19.8623,3133499.3794501,0
+DVN.US,D,20030702,000000,19.8623,19.8623,19.4068,19.5706,5679246.6114726,0
+DVN.US,D,20030703,000000,19.5706,19.7738,19.3992,19.6072,2110636.9770978,0
+DVN.US,D,20030707,000000,19.6072,19.7202,19.1612,19.1612,4785957.7882714,0
+DVN.US,D,20030708,000000,19.0115,19.2515,18.9108,19.0859,6057761.4000659,0
+DVN.US,D,20030709,000000,19.1461,19.4605,19.1461,19.1461,5376391.8529214,0
+DVN.US,D,20030710,000000,19.1997,19.2356,18.7818,18.8788,5149443.6397827,0
+DVN.US,D,20030711,000000,18.8788,19.3165,18.7895,19.2138,2840022.8306474,0
+DVN.US,D,20030714,000000,19.2948,19.2948,18.8017,18.8252,2554605.8468734,0
+DVN.US,D,20030715,000000,18.8252,18.8939,18.6059,18.6398,3193320.7969255,0
+DVN.US,D,20030716,000000,18.5833,18.5983,17.9961,18.2972,5184855.7852952,0
+DVN.US,D,20030717,000000,18.268,18.6398,18.1175,18.5343,4359161.0517098,0
+DVN.US,D,20030718,000000,18.6398,18.8637,18.5343,18.8637,3547959.7218148,0
+DVN.US,D,20030721,000000,18.9023,18.9739,18.5043,18.5522,2290099.1043915,0
+DVN.US,D,20030722,000000,18.6755,18.7226,18.268,18.268,4150189.3344388,0
+DVN.US,D,20030723,000000,18.268,18.4374,18.1034,18.1768,2965840.2380941,0
+DVN.US,D,20030724,000000,18.268,18.4224,17.7081,17.7081,4497582.6200492,0
+DVN.US,D,20030725,000000,17.7438,18.0261,17.7081,17.8934,5953678.7853234,0
+DVN.US,D,20030728,000000,17.8934,18.0261,17.5745,17.8934,3608852.2060731,0
+DVN.US,D,20030729,000000,17.8934,17.9452,17.5518,17.6102,3428577.2155959,0
+DVN.US,D,20030730,000000,17.5594,17.6234,17.2799,17.5745,5260235.2978464,0
+DVN.US,D,20030731,000000,17.6544,17.9839,17.5745,17.6544,4158774.8697628,0
+DVN.US,D,20030801,000000,17.8558,17.8558,17.5114,17.8041,3681547.6762694,0
+DVN.US,D,20030804,000000,17.7438,17.7438,17.4831,17.4831,2390968.5187851,0
+DVN.US,D,20030805,000000,17.4455,17.8934,17.4455,17.469,2792817.2622934,0
+DVN.US,D,20030806,000000,17.8934,18.5983,17.6705,18.4977,8217487.8754842,0
+DVN.US,D,20030807,000000,18.5654,19.0332,18.4017,19.0266,5254068.1633143,0
+DVN.US,D,20030808,000000,19.0615,19.1612,18.9597,19.1461,3286406.913516,0
+DVN.US,D,20030811,000000,19.2356,19.6072,19.2356,19.6072,5104916.8009525,0
+DVN.US,D,20030812,000000,19.5706,19.7202,19.3851,19.7061,3104795.2146926,0
+DVN.US,D,20030813,000000,19.7061,19.9357,19.4944,19.7945,4108608.991828,0
+DVN.US,D,20030814,000000,19.7945,19.7945,19.2515,19.467,5248969.9704326,0
+DVN.US,D,20030815,000000,19.4605,19.6393,19.2948,19.3089,354904.56645252,0
+DVN.US,D,20030818,000000,19.4209,19.7588,19.4209,19.6675,3820504.7780003,0
+DVN.US,D,20030819,000000,19.6393,19.6393,19.4294,19.4887,2173676.9077533,0
+DVN.US,D,20030820,000000,19.3851,19.6515,19.3165,19.5395,2451323.3445195,0
+DVN.US,D,20030821,000000,19.5169,19.7061,19.4755,19.6072,2567482.0247268,0
+DVN.US,D,20030822,000000,19.7503,19.7588,19.5169,19.5706,1809117.8643265,0
+DVN.US,D,20030825,000000,19.5169,19.5875,19.1301,19.1997,2995616.5322009,0
+DVN.US,D,20030826,000000,19.0859,19.1696,18.8252,19.1225,3929413.5686637,0
+DVN.US,D,20030827,000000,19.1696,19.4379,19.1225,19.1301,3888371.9471431,0
+DVN.US,D,20030828,000000,19.0266,19.4529,18.9437,19.2948,4682409.6443541,0
+DVN.US,D,20030829,000000,19.1461,19.3927,19.1019,19.2948,2080864.9332562,0
+DVN.US,D,20030902,000000,18.9597,19.3851,18.9597,19.2638,2089445.1557487,0
+DVN.US,D,20030903,000000,19.2948,19.3851,19.1461,19.1997,2640180.6826219,0
+DVN.US,D,20030904,000000,19.1019,19.3249,19.0774,19.1696,2539045.6266651,0
+DVN.US,D,20030905,000000,19.1461,19.3551,19.0463,19.2948,3275674.9943611,0
+DVN.US,D,20030908,000000,19.2948,19.7588,19.2948,19.7588,3499403.6317532,0
+DVN.US,D,20030909,000000,19.7588,19.8265,19.6214,19.6214,4662026.4359236,0
+DVN.US,D,20030910,000000,19.2515,19.4605,18.9597,19.0181,6262976.9456326,0
+DVN.US,D,20030911,000000,18.7161,19.0463,18.6398,18.7414,3761221.0190489,0
+DVN.US,D,20030912,000000,18.6755,18.7895,18.3565,18.5277,4300145.059454,0
+DVN.US,D,20030915,000000,18.5277,18.5277,18.1175,18.1833,4934035.9587176,0
+DVN.US,D,20030916,000000,18.1833,18.2294,18.1109,18.1833,3308671.9267805,0
+DVN.US,D,20030917,000000,18.2294,18.268,17.8558,17.8793,3801457.2153497,0
+DVN.US,D,20030918,000000,17.9076,17.9961,17.7221,17.9904,9749772.1662282,0
+DVN.US,D,20030919,000000,17.9904,18.2361,17.9311,18.2135,4693140.5009428,0
+DVN.US,D,20030922,000000,18.1768,18.268,18.0488,18.1684,3463723.7195451,0
+DVN.US,D,20030923,000000,18.2135,18.2361,17.9753,18.1607,2967451.0885336,0
+DVN.US,D,20030924,000000,18.3565,18.5343,18.1899,18.3207,5442381.4674952,0
+DVN.US,D,20030925,000000,18.3207,18.334,18.0403,18.0488,2488342.0902063,0
+DVN.US,D,20030926,000000,17.9961,17.9961,17.5198,17.7495,3002049.3082963,0
+DVN.US,D,20030929,000000,17.8041,17.8107,17.5951,17.6705,3954631.4535452,0
+DVN.US,D,20030930,000000,17.6319,18.1899,17.6036,17.9603,3947118.0475705,0
+DVN.US,D,20031001,000000,17.9603,18.0883,17.7909,17.9839,3182861.9572976,0
+DVN.US,D,20031002,000000,18.0261,18.0261,17.7438,17.9452,3283187.3377697,0
+DVN.US,D,20031003,000000,17.7833,18.0573,17.7221,17.8417,4183184.1417258,0
+DVN.US,D,20031006,000000,17.9678,18.0045,17.8558,17.8624,4261250.8843307,0
+DVN.US,D,20031007,000000,17.8417,18.1768,17.8041,18.1522,6131531.1247439,0
+DVN.US,D,20031008,000000,18.2294,18.3425,18.0403,18.1768,4425960.3417684,0
+DVN.US,D,20031009,000000,18.1768,18.2294,17.9001,17.9961,6252246.089044,0
+DVN.US,D,20031010,000000,17.9452,18.126,17.9311,17.9961,7877607.9958485,0
+DVN.US,D,20031013,000000,18.0648,18.0798,17.8934,18.0798,2646614.5212837,0
+DVN.US,D,20031014,000000,18.0798,18.0798,17.2158,17.8173,5351703.1260338,0
+DVN.US,D,20031015,000000,17.8558,17.8624,17.1124,17.3175,6185723.0662112,0
+DVN.US,D,20031016,000000,17.1867,17.5039,17.1867,17.3871,4700652.8443512,0
+DVN.US,D,20031017,000000,17.4031,17.4031,17.1801,17.3025,3010907.9231472,0
+DVN.US,D,20031020,000000,17.3025,17.5198,17.1396,17.5198,4078833.7602876,0
+DVN.US,D,20031021,000000,17.5198,17.8558,17.5198,17.7081,3563782.3958877,0
+DVN.US,D,20031022,000000,17.6705,17.8107,17.5876,17.7749,2348582.7509545,0
+DVN.US,D,20031023,000000,17.7749,17.7749,17.4031,17.6544,2862292.0941769,0
+DVN.US,D,20031024,000000,17.6544,17.6544,17.4173,17.5198,1824141.4885771,0
+DVN.US,D,20031027,000000,17.5594,17.6705,17.4295,17.4831,1588881.8822079,0
+DVN.US,D,20031028,000000,17.4831,17.662,17.3345,17.5198,2091593.6647123,0
+DVN.US,D,20031029,000000,17.694,17.9311,17.694,17.8558,4844436.122003,0
+DVN.US,D,20031030,000000,17.8558,17.9311,17.4295,17.6469,3105332.8732165,0
+DVN.US,D,20031031,000000,17.7081,18.0798,17.5518,18.0798,4112902.8220562,0
+DVN.US,D,20031103,000000,18.1175,18.1175,17.8417,17.8793,2798652.8761546,0
+DVN.US,D,20031104,000000,17.8793,17.9076,17.6705,17.7221,2132523.7167763,0
+DVN.US,D,20031105,000000,17.6705,18.0648,17.6234,17.9904,3235704.4396235,0
+DVN.US,D,20031106,000000,18.4017,18.5128,18.2361,18.2972,7989202.9539995,0
+DVN.US,D,20031107,000000,18.268,18.3047,18.1438,18.1607,3987625.1982659,0
+DVN.US,D,20031110,000000,18.1607,18.4017,18.1607,18.253,2560767.6685744,0
+DVN.US,D,20031111,000000,18.253,18.334,18.1175,18.268,2418058.6454043,0
+DVN.US,D,20031112,000000,18.268,18.5522,18.268,18.5343,2541187.7602311,0
+DVN.US,D,20031113,000000,18.5983,18.7075,18.4168,18.6906,2766795.0147584,0
+DVN.US,D,20031114,000000,18.6398,18.924,18.5654,18.7292,3042830.6010849,0
+DVN.US,D,20031117,000000,18.7292,18.7292,18.268,18.4977,1717374.8314797,0
+DVN.US,D,20031118,000000,18.3283,18.4017,18.0403,18.1175,3740296.9643956,0
+DVN.US,D,20031119,000000,18.1175,18.1768,17.9753,18.1109,2482982.5060264,0
+DVN.US,D,20031120,000000,18.0798,18.3207,18.0261,18.094,2586796.291507,0
+DVN.US,D,20031121,000000,18.0648,18.0648,17.8624,17.9537,2159998.492379,0
+DVN.US,D,20031124,000000,18.0488,18.0798,17.9311,17.9961,2279647.7027274,0
+DVN.US,D,20031125,000000,17.9452,18.4374,17.9311,18.3047,2816958.7675607,0
+DVN.US,D,20031126,000000,18.3425,18.4374,18.2294,18.3838,1992879.1346797,0
+DVN.US,D,20031128,000000,18.4168,18.4374,18.3047,18.4017,610013.97299328,0
+DVN.US,D,20031201,000000,18.5043,18.8553,18.4431,18.8553,2732727.015556,0
+DVN.US,D,20031202,000000,18.924,19.0859,18.9108,19.0266,3806822.112361,0
+DVN.US,D,20031203,000000,19.0266,19.0463,18.6755,18.8092,4068107.1539638,0
+DVN.US,D,20031204,000000,18.7895,19.7061,18.7575,19.7061,6441097.0517489,0
+DVN.US,D,20031205,000000,19.7342,19.93,19.5998,19.789,3665454.0478021,0
+DVN.US,D,20031208,000000,19.7588,20.1296,19.7202,20.1296,4902914.4557347,0
+DVN.US,D,20031209,000000,20.1296,20.3178,20.0477,20.1135,6519160.6066551,0
+DVN.US,D,20031210,000000,20.1654,20.2472,19.9507,19.9583,3681276.7218749,0
+DVN.US,D,20031211,000000,19.996,20.0477,19.7738,19.9422,4087688.1248734,0
+DVN.US,D,20031212,000000,20.0561,20.3102,19.9422,20.1654,3844645.2207013,0
+DVN.US,D,20031215,000000,19.8547,20.3912,19.8547,20.3178,4808223.8641022,0
+DVN.US,D,20031216,000000,20.3536,20.5032,20.3536,20.4882,4401005.9733176,0
+DVN.US,D,20031217,000000,20.4882,20.6905,20.3536,20.6528,5339101.0902736,0
+DVN.US,D,20031218,000000,20.6528,21.2844,20.6528,21.2626,6090487.3780909,0
+DVN.US,D,20031219,000000,21.2844,21.9205,21.1667,21.4368,8365297.2166685,0
+DVN.US,D,20031222,000000,21.2477,21.2844,20.9653,20.9653,4350307.7496901,0
+DVN.US,D,20031223,000000,21.0999,21.1289,20.7055,20.8373,3438238.0679678,0
+DVN.US,D,20031224,000000,20.7977,21.2241,20.7912,21.2109,1419344.1237168,0
+DVN.US,D,20031226,000000,21.2316,21.337,21.1384,21.3078,813623.98095179,0
+DVN.US,D,20031229,000000,21.3954,21.5563,21.2109,21.5093,3024587.4010879,0
+DVN.US,D,20031230,000000,21.5837,21.7247,21.5262,21.5837,3397461.0254442,0
+DVN.US,D,20031231,000000,21.5837,21.6213,21.2477,21.3436,2673711.0233003,0
+DVN.US,D,20040102,000000,21.2993,21.5478,21.2477,21.3501,2341874.7701995,0
+DVN.US,D,20040105,000000,21.3501,21.7699,21.3501,21.7699,4365594.8903715,0
+DVN.US,D,20040106,000000,21.7699,21.8001,21.5478,21.689,3292037.4520905,0
+DVN.US,D,20040107,000000,21.6062,21.7116,21.337,21.7116,4850876.3360622,0
+DVN.US,D,20040108,000000,21.6363,21.7924,21.4726,21.752,3951144.111103,0
+DVN.US,D,20040109,000000,21.7304,22.1416,21.7116,22.1049,5883393.2153888,0
+DVN.US,D,20040112,000000,21.9553,22.0476,21.7924,22.0325,3231149.218097,0
+DVN.US,D,20040113,000000,22.0325,22.1709,21.8763,21.9948,3425364.015247,0
+DVN.US,D,20040114,000000,21.9948,21.9948,21.8217,21.9769,2053230.7727154,0
+DVN.US,D,20040115,000000,21.9948,22.216,21.2024,21.2109,4603538.5390955,0
+DVN.US,D,20040116,000000,21.2844,21.8076,21.2844,21.8076,4070788.0086202,0
+DVN.US,D,20040120,000000,21.9948,22.4061,21.9948,22.4061,6003033.9252071,0
+DVN.US,D,20040121,000000,22.4061,22.7845,22.216,22.4362,4877968.5878139,0
+DVN.US,D,20040122,000000,22.3657,22.5012,21.9205,21.9553,4104053.7703016,0
+DVN.US,D,20040123,000000,22.0325,22.6987,22.0325,22.1784,4538626.3667023,0
+DVN.US,D,20040126,000000,22.1784,22.1784,21.7924,22.1238,4315975.1714906,0
+DVN.US,D,20040127,000000,22.1238,22.2472,22.0325,22.0325,3297941.0701919,0
+DVN.US,D,20040128,000000,22.1944,22.4061,21.8434,21.8434,3714817.6882158,0
+DVN.US,D,20040129,000000,21.8217,21.8434,21.0246,21.24,4068908.3289186,0
+DVN.US,D,20040130,000000,21.2844,21.4123,20.9145,21.049,3088432.7569632,0
+DVN.US,D,20040202,000000,21.0838,21.3671,20.9427,20.9888,3152010.3461428,0
+DVN.US,D,20040203,000000,20.875,21.4198,20.8223,21.1667,3473919.0427423,0
+DVN.US,D,20040204,000000,21.114,21.1535,20.8909,21.0171,2011386.9136738,0
+DVN.US,D,20040205,000000,21.2477,21.3813,19.3089,19.9422,18748959.219594,0
+DVN.US,D,20040206,000000,19.8679,20.1983,19.6393,19.8623,8009319.4583005,0
+DVN.US,D,20040209,000000,20.5032,20.5032,19.8679,20.0186,3559755.2697889,0
+DVN.US,D,20040210,000000,20.0561,20.33,19.8679,20.1654,6544912.9623618,0
+DVN.US,D,20040211,000000,20.091,20.2472,20.0186,20.1654,4999492.1650326,0
+DVN.US,D,20040212,000000,20.1654,20.5765,20.1296,20.3987,6088073.227564,0
+DVN.US,D,20040213,000000,20.4147,20.5926,20.0477,20.0477,4898356.0465095,0
+DVN.US,D,20040217,000000,20.5926,20.6077,20.3018,20.5032,5398923.5703154,0
+DVN.US,D,20040218,000000,20.5098,20.6528,20.3178,20.3536,3171590.2544862,0
+DVN.US,D,20040219,000000,20.5032,20.7977,20.1296,20.1606,4153676.676881,0
+DVN.US,D,20040220,000000,20.2067,20.5314,20.1296,20.4664,4846583.5684003,0
+DVN.US,D,20040223,000000,20.4664,20.5464,20.33,20.458,1944587.6236152,0
+DVN.US,D,20040224,000000,20.458,20.6152,20.4213,20.5399,3911712.2774556,0
+DVN.US,D,20040225,000000,20.5681,20.7262,20.1296,20.5765,4476924.2069591,0
+DVN.US,D,20040226,000000,20.5765,20.875,20.5032,20.875,5111081.8103522,0
+DVN.US,D,20040227,000000,20.875,21.1808,20.875,21.1667,5003780.6824295,0
+DVN.US,D,20040301,000000,21.24,21.7116,21.2175,21.5563,5083720.7293384,0
+DVN.US,D,20040302,000000,21.6213,21.9705,21.2768,21.3501,5733971.9611987,0
+DVN.US,D,20040303,000000,21.3813,21.4726,21.0764,21.2844,3992456.6870182,0
+DVN.US,D,20040304,000000,21.2844,21.4368,21.0622,21.2241,3332277.8986564,0
+DVN.US,D,20040305,000000,21.2844,21.6739,21.2241,21.5093,3251799.1306571,0
+DVN.US,D,20040308,000000,21.5093,21.7784,21.481,21.5837,3345959.5017295,0
+DVN.US,D,20040309,000000,21.5837,21.5837,21.2477,21.3078,2814270.4749406,0
+DVN.US,D,20040310,000000,21.3078,21.3813,20.8909,20.8909,2388550.1179934,0
+DVN.US,D,20040311,000000,20.8373,20.9286,20.5842,20.6528,3105868.406608,0
+DVN.US,D,20040312,000000,20.6152,20.9427,20.5765,20.9427,3028875.9184848,0
+DVN.US,D,20040315,000000,21.2316,21.3239,20.8909,21.114,4309265.0656032,0
+DVN.US,D,20040316,000000,21.1969,21.3954,21.0764,21.2175,3735998.8839024,0
+DVN.US,D,20040317,000000,20.8909,21.9055,20.8909,21.7173,3597312.736566,0
+DVN.US,D,20040318,000000,21.8829,21.8913,21.5837,21.7304,4107809.9420058,0
+DVN.US,D,20040319,000000,21.7304,21.7304,21.2768,21.3163,5296719.5727082,0
+DVN.US,D,20040322,000000,21.3501,21.5262,21.1289,21.2844,2409747.2521736,0
+DVN.US,D,20040323,000000,21.337,21.4584,21.1969,21.2844,3190370.050441,0
+DVN.US,D,20040324,000000,21.2844,21.3436,20.7112,20.7112,3028342.5102257,0
+DVN.US,D,20040325,000000,20.6226,20.8599,20.6077,20.6152,2761164.476184,0
+DVN.US,D,20040326,000000,20.6528,20.9003,20.6152,20.6226,2509532.8489891,0
+DVN.US,D,20040329,000000,20.6378,20.8599,20.6378,20.8223,2901188.3944328,0
+DVN.US,D,20040330,000000,20.8373,21.4198,20.8373,21.3239,3992456.6870182,0
+DVN.US,D,20040331,000000,21.45,21.752,21.4368,21.6739,5070574.6596567,0
+DVN.US,D,20040401,000000,21.7116,21.9553,21.3813,21.5337,4298001.8633219,0
+DVN.US,D,20040402,000000,21.8076,21.9948,21.7304,21.9553,4245958.4308182,0
+DVN.US,D,20040405,000000,21.9948,22.4136,21.9948,22.3299,5547541.5244181,0
+DVN.US,D,20040406,000000,22.2556,22.4203,22.1191,22.3657,3053561.4576736,0
+DVN.US,D,20040407,000000,22.3657,22.5896,22.216,22.3657,3705691.3066692,0
+DVN.US,D,20040408,000000,22.6631,22.7779,22.6263,22.7684,3213706.1304885,0
+DVN.US,D,20040412,000000,22.7779,23.1911,22.7779,23.0235,3033440.7031075,0
+DVN.US,D,20040413,000000,23.1986,23.2221,22.9699,23.0377,3817556.1566484,0
+DVN.US,D,20040414,000000,23.0377,23.0753,22.6838,23.0235,3402024.7475006,0
+DVN.US,D,20040415,000000,23.1562,23.4696,23.0753,23.1289,4843631.7593495,0
+DVN.US,D,20040416,000000,23.2221,23.4696,23.1637,23.4696,2849954.6374138,0
+DVN.US,D,20040419,000000,23.4696,23.5675,23.2296,23.4319,2066110.1382675,0
+DVN.US,D,20040420,000000,23.3379,23.3379,22.6987,22.7986,4528434.2312039,0
+DVN.US,D,20040421,000000,22.7515,22.9623,22.4721,22.5623,4109952.0755718,0
+DVN.US,D,20040422,000000,22.5623,23.1044,22.5623,23.0169,5065748.4837359,0
+DVN.US,D,20040423,000000,23.1044,23.1487,22.8898,22.9558,2927476.2835312,0
+DVN.US,D,20040426,000000,23.096,23.3303,23.0753,23.1986,2341338.1742417,0
+DVN.US,D,20040427,000000,23.3754,23.672,23.3144,23.5881,3585776.4547577,0
+DVN.US,D,20040428,000000,23.5232,23.7905,23.448,23.463,3979312.7424689,0
+DVN.US,D,20040429,000000,23.463,23.4696,22.5378,22.6347,3764439.5322291,0
+DVN.US,D,20040430,000000,22.8898,23.0169,22.5822,22.8145,3635136.9074726,0
+DVN.US,D,20040503,000000,22.9623,23.7773,22.8145,23.6927,4359966.4769295,0
+DVN.US,D,20040504,000000,23.7849,23.7981,23.4847,23.5749,4599252.1468313,0
+DVN.US,D,20040505,000000,23.5749,23.5749,22.824,23.1129,7041991.018593,0
+DVN.US,D,20040506,000000,23.0753,23.8177,22.6838,23.8037,8200056.4761044,0
+DVN.US,D,20040507,000000,23.7106,23.7981,23.2437,23.2683,4125782.1876083,0
+DVN.US,D,20040510,000000,23.448,23.448,21.8217,21.913,8137013.3577501,0
+DVN.US,D,20040511,000000,21.9205,22.3525,21.913,22.2838,5363241.5329747,0
+DVN.US,D,20040512,000000,22.3657,22.824,22.2292,22.6057,4349773.2788649,0
+DVN.US,D,20040513,000000,22.6057,22.7149,22.2641,22.3129,2475197.083091,0
+DVN.US,D,20040514,000000,22.4061,22.9416,22.3911,22.6706,3366883.5563828,0
+DVN.US,D,20040517,000000,22.7374,22.9332,22.5548,22.7684,2981934.9291278,0
+DVN.US,D,20040518,000000,22.7468,22.7468,22.1049,22.2556,3091377.1280502,0
+DVN.US,D,20040519,000000,22.216,22.5548,22.0476,22.1135,7248816.352033,0
+DVN.US,D,20040520,000000,22.1652,22.5822,22.1416,22.4061,4462712.3833257,0
+DVN.US,D,20040521,000000,22.4429,22.5012,22.0476,22.1784,2516778.488268,0
+DVN.US,D,20040524,000000,22.3299,23.1487,22.3299,22.9793,4938056.7094189,0
+DVN.US,D,20040525,000000,22.9256,23.2145,22.9124,23.1844,2693560.8234719,0
+DVN.US,D,20040526,000000,23.0753,23.1562,22.6631,22.6838,3517913.5358797,0
+DVN.US,D,20040527,000000,22.4203,22.4203,22.009,22.0692,6168012.2119069,0
+DVN.US,D,20040528,000000,22.0476,22.3129,22.025,22.1238,3313230.3360057,0
+DVN.US,D,20040601,000000,22.2913,22.6838,22.2104,22.6838,3766583.7909276,0
+DVN.US,D,20040602,000000,22.7374,22.8051,22.489,22.6771,3053292.6284116,0
+DVN.US,D,20040603,000000,22.8145,23.0235,22.2641,22.4203,2703754.0215365,0
+DVN.US,D,20040604,000000,22.3657,22.4429,22.0476,22.4061,2835470.7968197,0
+DVN.US,D,20040607,000000,22.5548,22.6631,22.216,22.6479,2367088.404816,0
+DVN.US,D,20040608,000000,22.7374,22.8898,22.5012,22.5548,4250516.8400434,0
+DVN.US,D,20040609,000000,22.3657,22.4429,22.009,22.1416,3512277.684474,0
+DVN.US,D,20040610,000000,22.2292,22.5972,22.2292,22.5822,2658418.5697878,0
+DVN.US,D,20040614,000000,22.4513,22.5012,22.1416,22.4513,2558624.4724422,0
+DVN.US,D,20040615,000000,22.8758,23.1844,22.6424,23.0895,4209475.2185227,0
+DVN.US,D,20040616,000000,23.2437,23.6051,23.2296,23.6051,2685780.7133676,0
+DVN.US,D,20040617,000000,23.7255,24.1576,23.6051,24.0257,4729892.5425002,0
+DVN.US,D,20040618,000000,24.119,24.2244,23.6851,23.6851,5066547.5335581,0
+DVN.US,D,20040621,000000,23.8177,24.0606,23.7849,24.0512,2727362.1185448,0
+DVN.US,D,20040622,000000,23.9477,24.23,23.7849,24.2178,2537703.6054876,0
+DVN.US,D,20040623,000000,24.23,25.1616,24.23,25.0657,5193706.9621823,0
+DVN.US,D,20040624,000000,25.0149,25.0959,24.6018,24.6498,3222828.2617701,0
+DVN.US,D,20040625,000000,24.567,24.9905,24.4596,24.8286,5156152.683104,0
+DVN.US,D,20040628,000000,24.7128,24.7223,23.9477,24.0813,4270368.7653473,0
+DVN.US,D,20040629,000000,23.9176,24.7589,23.9176,24.359,3118207.9885037,0
+DVN.US,D,20040630,000000,24.359,24.6977,24.3279,24.6018,3632727.0072109,0
+DVN.US,D,20040701,000000,24.7307,24.8219,24.535,24.7128,2650368.5678552,0
+DVN.US,D,20040702,000000,24.8511,25.4751,24.8445,25.4158,5311474.3676967,0
+DVN.US,D,20040706,000000,25.4214,25.685,25.4214,25.6548,3749686.8623731,0
+DVN.US,D,20040707,000000,25.3875,25.669,25.2605,25.6548,3415971.992137,0
+DVN.US,D,20040708,000000,25.6548,26.0793,25.3791,25.6483,3917609.5201596,0
+DVN.US,D,20040709,000000,25.573,25.924,25.573,25.8732,3086820.8439575,0
+DVN.US,D,20040712,000000,25.781,25.8337,25.6266,25.7311,3005540.9010035,0
+DVN.US,D,20040713,000000,25.685,25.7584,25.3405,25.6181,3102654.1436928,0
+DVN.US,D,20040714,000000,25.5203,26.0793,25.5203,26.0728,3771146.4504178,0
+DVN.US,D,20040715,000000,25.9673,26.0793,25.8167,26.0341,4031893.8334968,0
+DVN.US,D,20040716,000000,26.3118,26.3118,25.9673,26.245,3786974.4373219,0
+DVN.US,D,20040719,000000,26.2657,26.2967,25.8337,25.9673,2928818.3047086,0
+DVN.US,D,20040720,000000,25.9156,26.1001,25.7001,25.9588,2869265.7164951,0
+DVN.US,D,20040721,000000,26.0191,26.245,25.2737,25.3875,3542321.7452766,0
+DVN.US,D,20040722,000000,25.1683,25.7151,25.0883,25.589,4787032.0427531,0
+DVN.US,D,20040723,000000,25.4986,25.7076,25.445,25.685,2174485.520672,0
+DVN.US,D,20040726,000000,25.685,25.8487,24.9283,25.126,2527777.1115525,0
+DVN.US,D,20040727,000000,25.126,25.8111,25.0827,25.669,1871354.4948949,0
+DVN.US,D,20040728,000000,25.669,26.0793,25.3875,26.0049,2588936.2999404,0
+DVN.US,D,20040729,000000,25.8732,26.0049,25.5805,25.7076,3137520.1301513,0
+DVN.US,D,20040730,000000,25.6483,26.0557,25.6483,25.8996,3657941.7043936,0
+DVN.US,D,20040802,000000,25.7969,26.0341,25.2605,25.9823,3128670.0158303,0
+DVN.US,D,20040803,000000,26.0793,26.6374,26.0793,26.2892,4213764.798486,0
+DVN.US,D,20040804,000000,26.2055,26.245,25.5344,25.573,4082054.3986003,0
+DVN.US,D,20040805,000000,25.573,25.7969,24.8286,24.8286,5147830.6642107,0
+DVN.US,D,20040806,000000,24.8286,24.9283,24.359,24.359,3207004.5251311,0
+DVN.US,D,20040809,000000,24.359,25.2879,24.359,25.0149,2821252.5977888,0
+DVN.US,D,20040810,000000,25.1768,25.2239,24.7994,25.0356,2789325.6695862,0
+DVN.US,D,20040811,000000,24.9905,24.9905,24.4596,24.7834,3646674.2518473,0
+DVN.US,D,20040812,000000,24.7834,24.9519,24.2376,24.3279,3157373.1180216,0
+DVN.US,D,20040813,000000,24.4249,24.9764,24.4249,24.6421,2546560.0952061,0
+DVN.US,D,20040816,000000,24.791,24.9367,24.6196,24.9283,4084202.9075638,0
+DVN.US,D,20040817,000000,24.9367,24.9367,24.1415,24.1576,4477193.0362211,0
+DVN.US,D,20040818,000000,24.5425,24.6723,24.1783,24.2987,4174064.1355765,0
+DVN.US,D,20040819,000000,24.119,24.4503,24.119,24.4314,3322618.1088507,0
+DVN.US,D,20040820,000000,24.6018,25.0883,24.4728,24.6498,4027600.0032686,0
+DVN.US,D,20040823,000000,24.4155,24.6977,24.006,24.3193,3506641.8330683,0
+DVN.US,D,20040824,000000,24.0427,24.2912,23.8648,24.0606,5167957.7941744,0
+DVN.US,D,20040825,000000,24.1029,24.3421,23.8724,24.0257,3335494.2867041,0
+DVN.US,D,20040826,000000,23.8724,24.0427,23.5675,23.9543,8436922.6826481,0
+DVN.US,D,20040827,000000,23.8564,24.2987,23.8564,24.2244,2522945.6228003,0
+DVN.US,D,20040830,000000,24.246,24.4503,23.9044,23.9617,4197133.5114946,0
+DVN.US,D,20040831,000000,23.8564,24.1943,23.7905,24.1632,4688579.9665851,0
+DVN.US,D,20040901,000000,24.2536,24.7834,24.1415,24.7834,5714657.6944187,0
+DVN.US,D,20040902,000000,25.1542,25.2003,24.8511,25.126,3698714.4966523,0
+DVN.US,D,20040903,000000,25.126,25.3114,24.9443,25.1477,2456957.0707926,0
+DVN.US,D,20040907,000000,25.1477,25.332,24.9142,25.332,4385187.5495098,0
+DVN.US,D,20040908,000000,25.332,25.6323,25.2737,25.2737,3622261.7921855,0
+DVN.US,D,20040909,000000,25.332,25.7424,25.2548,25.7368,3748072.8242347,0
+DVN.US,D,20040910,000000,25.7368,25.8035,25.541,25.6483,2818028.7717774,0
+DVN.US,D,20040913,000000,25.781,25.9392,25.6633,25.8337,3570756.0182058,0
+DVN.US,D,20040914,000000,25.9823,26.0116,25.669,25.8487,1992602.867454,0
+DVN.US,D,20040915,000000,25.6633,26.0049,25.4751,25.5504,4670879.7379432,0
+DVN.US,D,20040916,000000,25.4214,25.7424,25.2737,25.669,2412158.2150017,0
+DVN.US,D,20040917,000000,25.669,26.115,25.669,26.0954,4431859.7096049,0
+DVN.US,D,20040920,000000,26.3494,26.5913,26.2204,26.5048,3749147.0787166,0
+DVN.US,D,20040921,000000,26.4069,27.1513,26.3993,27.043,4207595.5388213,0
+DVN.US,D,20040922,000000,27.027,27.2049,26.7673,26.9367,4090904.5129211,0
+DVN.US,D,20040923,000000,26.6901,27.1738,26.6149,27.1212,3817014.2478594,0
+DVN.US,D,20040924,000000,27.1212,27.6012,27.0637,27.491,3711587.4868068,0
+DVN.US,D,20040927,000000,27.586,27.7931,27.2519,27.5409,3418922.7386215,0
+DVN.US,D,20040928,000000,27.5484,27.8072,26.5048,26.898,15802696.76471,0
+DVN.US,D,20040929,000000,26.898,26.9075,26.0049,26.3551,10231826.598209,0
+DVN.US,D,20040930,000000,26.4501,26.6149,26.2892,26.4746,5059846.9907668,0
+DVN.US,D,20041001,000000,26.4304,26.8313,26.2732,26.6374,5350638.4346483,0
+DVN.US,D,20041004,000000,26.7297,26.8388,26.4746,26.8246,3696569.1753875,0
+DVN.US,D,20041005,000000,27.1513,27.571,27.0637,27.3762,4799639.3913445,0
+DVN.US,D,20041006,000000,27.5107,27.9747,27.363,27.9747,5101961.804203,0
+DVN.US,D,20041007,000000,28.2928,28.6354,27.9192,27.9747,7697609.272597,0
+DVN.US,D,20041008,000000,27.9823,28.2232,27.7046,27.9964,4630904.9329405,0
+DVN.US,D,20041011,000000,28.145,28.2411,27.5484,27.7564,3959190.9253367,0
+DVN.US,D,20041012,000000,27.9588,28.0858,27.5259,27.5776,3309745.1186961,0
+DVN.US,D,20041013,000000,27.5776,27.5776,26.4746,26.9282,7563212.705224,0
+DVN.US,D,20041014,000000,27.1437,27.445,27.043,27.2049,4388942.6586477,0
+DVN.US,D,20041015,000000,27.3837,27.4204,27.0966,27.2199,4148040.8254754,0
+DVN.US,D,20041018,000000,27.3536,27.5192,26.8539,26.8906,3928610.2685765,0
+DVN.US,D,20041019,000000,26.8831,27.1437,26.7297,27.0364,3106401.814867,0
+DVN.US,D,20041020,000000,27.2199,27.7131,27.2134,27.6773,5089353.3930454,0
+DVN.US,D,20041021,000000,27.8457,28.1084,27.7376,28.0472,4745716.2791392,0
+DVN.US,D,20041022,000000,28.3164,28.7935,28.1685,28.4641,4651832.1752927,0
+DVN.US,D,20041025,000000,28.5027,28.7182,28.2561,28.481,3599995.7163547,0
+DVN.US,D,20041026,000000,28.3164,28.898,28.2928,28.898,2758478.3086964,0
+DVN.US,D,20041027,000000,28.898,29.153,27.9823,28.1526,6190812.7585628,0
+DVN.US,D,20041028,000000,28.0528,28.2928,27.0966,27.2585,7417817.5145664,0
+DVN.US,D,20041029,000000,27.5409,27.7376,27.2585,27.571,4782471.5083954,0
+DVN.US,D,20041101,000000,27.8072,27.9652,27.2585,27.5945,3749421.2208097,0
+DVN.US,D,20041102,000000,27.5945,27.7516,27.1212,27.1513,4180767.8660665,0
+DVN.US,D,20041103,000000,27.5259,27.9466,27.2746,27.8129,3451383.0750832,0
+DVN.US,D,20041104,000000,27.9117,28.5563,27.9117,28.3314,6339429.6500994,0
+DVN.US,D,20041105,000000,28.3888,28.8895,28.3888,28.6684,3501545.7653193,0
+DVN.US,D,20041108,000000,28.5931,28.6429,27.9964,28.1526,4412546.5053909,0
+DVN.US,D,20041109,000000,28.0472,28.2928,27.7376,27.8072,5571411.0127246,0
+DVN.US,D,20041110,000000,27.7705,27.9466,27.5484,27.7856,7534780.5574271,0
+DVN.US,D,20041111,000000,27.6773,27.8609,27.6312,27.7931,3760955.3774856,0
+DVN.US,D,20041112,000000,27.8816,28.4274,27.7931,28.2928,5278477.4352773,0
+DVN.US,D,20041115,000000,28.2928,28.2928,27.6773,27.9466,5486375.9606327,0
+DVN.US,D,20041116,000000,28.2928,28.434,27.9277,28.1159,3495779.2182643,0
+DVN.US,D,20041117,000000,28.3003,28.6599,28.145,28.3748,3821043.4990906,0
+DVN.US,D,20041118,000000,28.4415,28.5563,28.2232,28.3888,2939016.8156044,0
+DVN.US,D,20041119,000000,28.6015,29.1615,28.3314,28.8377,4476259.0404847,0
+DVN.US,D,20041122,000000,29.153,29.4946,28.9525,29.4523,3270043.3932204,0
+DVN.US,D,20041123,000000,29.7836,30.4489,29.6367,30.0358,5637002.1649537,0
+DVN.US,D,20041124,000000,30.2259,30.6361,29.888,30.5355,3419458.272013,0
+DVN.US,D,20041126,000000,30.8508,31.0475,30.7482,30.7698,1101189.4736892,0
+DVN.US,D,20041129,000000,30.9251,30.9251,30.2024,30.5213,3246305.6631294,0
+DVN.US,D,20041130,000000,30.5213,31.0004,30.4913,30.8809,4511666.9357322,0
+DVN.US,D,20041201,000000,30.9477,30.9477,29.9332,30.1054,5661541.0699995,0
+DVN.US,D,20041202,000000,29.745,29.8617,28.5638,29.0994,6003302.7544692,0
+DVN.US,D,20041203,000000,29.0758,29.5455,28.7465,29.4852,3470565.5836478,0
+DVN.US,D,20041206,000000,29.824,29.9125,29.3299,29.4852,2522819.1774162,0
+DVN.US,D,20041207,000000,29.7403,29.7403,28.3003,28.4217,5073794.2354033,0
+DVN.US,D,20041208,000000,28.3606,28.689,27.7376,28.6156,4071592.3712736,0
+DVN.US,D,20041209,000000,28.7022,28.9299,28.2561,28.6684,3793004.5008074,0
+DVN.US,D,20041210,000000,29.3741,29.3741,28.1159,28.4067,2997094.5618587,0
+DVN.US,D,20041213,000000,28.6684,29.2848,28.5846,29.233,2970131.9431899,0
+DVN.US,D,20041214,000000,29.4523,29.553,29.3299,29.4354,2921438.7820818,0
+DVN.US,D,20041215,000000,29.5238,29.9473,29.3007,29.9473,3760415.5938291,0
+DVN.US,D,20041216,000000,29.9332,30.0989,29.6226,29.7695,4079103.6521157,0
+DVN.US,D,20041217,000000,29.7695,29.9709,29.7177,29.9332,4673021.8715092,0
+DVN.US,D,20041220,000000,29.6367,30.1806,29.6,30.1806,3014126.4363275,0
+DVN.US,D,20041221,000000,29.9039,30.2108,29.9039,30.1271,2221295.8143798,0
+DVN.US,D,20041222,000000,30.2315,30.272,29.1879,29.2932,4363187.1152423,0
+DVN.US,D,20041223,000000,29.3007,29.824,29.2848,29.3741,2077105.5738531,0
+DVN.US,D,20041227,000000,29.3836,29.5238,28.6279,28.7022,3297000.6990581,0
+DVN.US,D,20041228,000000,28.5563,29.0155,28.5563,28.8444,1674049.7550814,0
+DVN.US,D,20041229,000000,28.8011,29.2179,28.7022,29.0297,1707449.4001109,0
+DVN.US,D,20041230,000000,29.0391,29.2113,28.8142,29.0232,1369175.0580834,0
+DVN.US,D,20041231,000000,29.0006,29.3007,28.9582,29.0155,1725424.8334121,0
+DVN.US,D,20050103,000000,29.0232,29.0232,27.5107,27.7376,5579190.0602626,0
+DVN.US,D,20050104,000000,27.7376,28.0528,27.6068,27.6689,4087552.1163931,0
+DVN.US,D,20050105,000000,27.6773,27.8457,27.236,27.2878,5725521.371789,0
+DVN.US,D,20050106,000000,27.2049,28.0472,27.1964,27.6689,5727669.8807525,0
+DVN.US,D,20050107,000000,27.6547,27.7516,27.3245,27.5945,3292311.5941837,0
+DVN.US,D,20050110,000000,28.0331,28.4067,27.9964,28.0397,3481564.2069322,0
+DVN.US,D,20050111,000000,28.4415,28.5478,28.145,28.2486,4181440.4705046,0
+DVN.US,D,20050112,000000,28.3446,28.8085,28.2232,28.481,4753630.2725913,0
+DVN.US,D,20050113,000000,28.5931,29.01,28.3314,28.3832,4618030.8802198,0
+DVN.US,D,20050114,000000,29.0297,29.0297,28.3314,28.7398,3420935.2391046,0
+DVN.US,D,20050118,000000,29.0758,29.4447,29.0467,29.3741,3609919.0225912,0
+DVN.US,D,20050119,000000,29.4852,29.6867,29.3383,29.4269,2716228.5493463,0
+DVN.US,D,20050120,000000,29.2113,29.5323,28.8603,29.2679,3400012.2470176,0
+DVN.US,D,20050121,000000,29.4589,29.8484,29.3667,29.4043,3127464.0031332,0
+DVN.US,D,20050124,000000,29.7036,29.7836,29.5455,29.5455,1851233.7403289,0
+DVN.US,D,20050125,000000,29.7609,29.8955,29.5672,29.7403,2599935.985791,0
+DVN.US,D,20050126,000000,29.7986,30.2193,29.5455,30.2193,3026062.2430469,0
+DVN.US,D,20050127,000000,30.2193,30.9307,30.1196,30.6127,3369698.2943869,0
+DVN.US,D,20050128,000000,30.6202,30.6202,29.824,29.9275,2901995.944785,0
+DVN.US,D,20050131,000000,29.9332,30.4913,29.6,30.3209,3092055.0453195,0
+DVN.US,D,20050201,000000,30.4913,30.9552,30.4188,30.9552,2855456.6054716,0
+DVN.US,D,20050202,000000,31.3148,32.0582,31.0391,31.7317,5054615.9771036,0
+DVN.US,D,20050203,000000,31.4315,31.5848,30.8132,30.8969,3916672.3367245,0
+DVN.US,D,20050204,000000,30.4188,30.4913,30.2456,30.3587,5497642.3506128,0
+DVN.US,D,20050207,000000,30.1732,30.272,29.6867,29.9784,3439982.8017552,0
+DVN.US,D,20050208,000000,29.6367,30.2193,29.6142,30.0847,3852960.864197,0
+DVN.US,D,20050209,000000,30.015,30.5139,29.745,30.1563,3983334.5557365,0
+DVN.US,D,20050210,000000,30.4913,31.4239,30.3821,31.3345,4215378.8366241,0
+DVN.US,D,20050211,000000,31.3345,31.7382,31.134,31.6573,3078236.3711998,0
+DVN.US,D,20050214,000000,31.7599,31.8568,31.4013,31.4013,3226989.2712167,0
+DVN.US,D,20050215,000000,31.4089,31.7016,31.2535,31.4013,3406453.523643,0
+DVN.US,D,20050216,000000,31.6479,32.6088,31.5369,32.5128,4237503.5911434,0
+DVN.US,D,20050217,000000,32.7217,32.798,31.7016,31.7524,4198746.4870666,0
+DVN.US,D,20050218,000000,31.8483,32.6775,31.6864,32.5213,3729568.2329395,0
+DVN.US,D,20050222,000000,32.9533,33.5857,32.8215,32.8431,5551022.4914629,0
+DVN.US,D,20050223,000000,33.1763,33.4445,32.9108,33.3108,3112974.8497079,0
+DVN.US,D,20050224,000000,33.5142,34.2868,33.2986,34.2586,4774154.8023335,0
+DVN.US,D,20050225,000000,34.2943,35.7493,34.2736,35.3916,8065119.0625084,0
+DVN.US,D,20050228,000000,35.7729,36.4194,33.5518,34.8863,7390990.9043778,0
+DVN.US,D,20050301,000000,34.5937,34.9522,33.4737,33.7372,5866358.1532213,0
+DVN.US,D,20050302,000000,33.213,34.8704,33.1979,34.7122,6197792.7562785,0
+DVN.US,D,20050303,000000,35.3737,35.9497,35.2882,35.674,5363780.254065,0
+DVN.US,D,20050304,000000,35.7493,36.3073,35.3013,36.1295,4672756.229946,0
+DVN.US,D,20050307,000000,36.0476,36.3073,35.338,36.1597,3952615.7653634,0
+DVN.US,D,20050308,000000,36.0476,36.8307,36.0476,36.153,3075018.9205859,0
+DVN.US,D,20050309,000000,36.3393,36.8429,35.514,35.6073,6652485.0446791,0
+DVN.US,D,20050310,000000,34.5588,34.9954,33.5942,34.3696,8451411.8360734,0
+DVN.US,D,20050311,000000,34.0355,35.1687,33.8915,34.7799,4699447.8942203,0
+DVN.US,D,20050314,000000,34.972,35.4603,34.3602,35.4434,4798432.316081,0
+DVN.US,D,20050315,000000,35.4434,35.7427,34.7564,34.7799,3276211.5903188,0
+DVN.US,D,20050316,000000,34.7799,35.7493,34.6708,34.7206,4246760.6683391,0
+DVN.US,D,20050317,000000,35.1017,35.9639,35.0407,35.9433,3545945.0961991,0
+DVN.US,D,20050318,000000,35.9433,36.1841,35.7493,35.9497,3971263.8031028,0
+DVN.US,D,20050321,000000,35.8773,36.0476,35.0472,35.4068,3559623.5115734,0
+DVN.US,D,20050322,000000,36.1003,36.1003,34.7122,34.8985,3920026.8583851,0
+DVN.US,D,20050323,000000,34.3772,34.5588,33.7748,33.9528,5592332.9422454,0
+DVN.US,D,20050324,000000,34.0063,34.7281,33.7983,34.2209,3724063.0771829,0
+DVN.US,D,20050328,000000,34.2294,34.5654,34.0571,34.2133,3470832.2877774,0
+DVN.US,D,20050329,000000,34.0722,34.8459,33.4595,33.6609,4959655.4936428,0
+DVN.US,D,20050330,000000,34.0355,34.4289,33.1085,34.3094,5019743.6152477,0
+DVN.US,D,20050331,000000,34.8157,35.6966,34.7206,35.5996,4097882.3855043,0
+DVN.US,D,20050401,000000,35.8989,36.9426,35.8989,36.9426,5806402.852398,0
+DVN.US,D,20050404,000000,37.2758,37.767,36.488,36.9266,6927042.6013477,0
+DVN.US,D,20050405,000000,36.2698,37.1007,35.9714,36.1361,5050327.4597067,0
+DVN.US,D,20050406,000000,36.3149,36.8964,35.8989,36.5248,4697299.3852569,0
+DVN.US,D,20050407,000000,36.905,37.13,35.8292,36.3393,5018795.80615,0
+DVN.US,D,20050408,000000,35.8227,36.0476,34.9597,34.9653,5217983.4133637,0
+DVN.US,D,20050411,000000,34.972,35.3239,34.6472,35.1959,4921427.5475601,0
+DVN.US,D,20050412,000000,35.0556,35.147,34.3404,34.4731,4623798.4898408,0
+DVN.US,D,20050413,000000,34.4826,34.764,33.8483,33.8915,4998949.1936773,0
+DVN.US,D,20050414,000000,34.2943,34.9804,33.8841,33.9452,5713590.8779008,0
+DVN.US,D,20050415,000000,33.8483,33.9066,32.3594,32.7367,7396622.5055185,0
+DVN.US,D,20050418,000000,32.0582,33.2986,32.0423,33.1763,5055016.564581,0
+DVN.US,D,20050419,000000,33.5434,34.2209,33.4445,33.8699,5040665.5447685,0
+DVN.US,D,20050420,000000,33.5857,33.9827,32.8751,32.926,6479594.8896598,0
+DVN.US,D,20050421,000000,32.9533,34.2078,32.8977,34.0948,4352190.6170904,0
+DVN.US,D,20050422,000000,33.9753,34.6849,33.7456,34.3555,3801858.8653933,0
+DVN.US,D,20050425,000000,34.5719,35.1884,34.5719,35.1545,3897621.5863752,0
+DVN.US,D,20050426,000000,35.1545,35.3578,34.8025,34.8704,4275465.8956628,0
+DVN.US,D,20050427,000000,34.5588,34.8543,33.7748,34.1015,4333410.8211355,0
+DVN.US,D,20050428,000000,33.8125,33.8483,33.1838,33.5518,5023767.5536477,0
+DVN.US,D,20050429,000000,33.9827,34.2651,33.2685,33.6741,5224826.3400328,0
+DVN.US,D,20050502,000000,33.6741,34.6708,33.2685,34.6398,3489475.0126856,0
+DVN.US,D,20050503,000000,33.7372,34.0798,33.0276,33.5292,5568328.5080248,0
+DVN.US,D,20050504,000000,32.4338,33.5725,32.2465,33.4097,5944557.716608,0
+DVN.US,D,20050505,000000,33.7372,34.2651,33.2506,33.7889,3870802.4141505,0
+DVN.US,D,20050506,000000,33.9979,34.2209,33.1217,33.1979,3148789.7078301,0
+DVN.US,D,20050509,000000,33.3419,33.821,33.2901,33.7616,3443737.9108931,0
+DVN.US,D,20050510,000000,33.5518,33.7212,32.9108,33.0276,4179829.6200652,0
+DVN.US,D,20050511,000000,33.036,33.6609,32.7293,33.5725,4522528.48797,0
+DVN.US,D,20050512,000000,33.5725,33.5725,31.8267,31.9096,6170694.1291293,0
+DVN.US,D,20050513,000000,32.0884,32.2803,30.9477,31.1962,6358878.8627936,0
+DVN.US,D,20050516,000000,31.1416,31.8267,30.272,31.678,5312138.4716048,0
+DVN.US,D,20050517,000000,31.2394,32.5645,31.2394,32.4497,4168968.0678274,0
+DVN.US,D,20050518,000000,32.6388,33.244,31.934,32.3048,3949404.6901468,0
+DVN.US,D,20050519,000000,32.1561,33.1452,32.1345,33.0558,2864706.2447037,0
+DVN.US,D,20050520,000000,33.0624,33.0624,32.2605,32.3048,3969923.9070579,0
+DVN.US,D,20050523,000000,32.2371,33.2506,32.0582,32.9533,4784218.3673153,0
+DVN.US,D,20050524,000000,33.0126,33.4022,32.8149,33.3344,2872351.4088938,0
+DVN.US,D,20050525,000000,33.3344,34.1015,32.9974,33.821,3408060.1238174,0
+DVN.US,D,20050526,000000,33.7053,33.8577,33.5434,33.7212,3412081.9370849,0
+DVN.US,D,20050527,000000,33.7212,34.7498,33.7212,34.7056,2448641.427297,0
+DVN.US,D,20050531,000000,34.5099,34.5719,34.0507,34.2209,3180446.7442046,0
+DVN.US,D,20050601,000000,34.0798,35.1017,34.0798,35.0105,2918224.5191665,0
+DVN.US,D,20050602,000000,35.0105,35.3013,34.6774,34.9446,2903337.9659625,0
+DVN.US,D,20050603,000000,34.9446,35.3512,34.7122,35.0274,3081322.0635984,0
+DVN.US,D,20050606,000000,35.2205,35.6364,35.1017,35.578,2982066.6873432,0
+DVN.US,D,20050607,000000,35.6448,35.8152,34.9446,34.9446,3231552.9932732,0
+DVN.US,D,20050608,000000,34.9446,35.9376,34.8704,35.4519,4488864.2639436,0
+DVN.US,D,20050609,000000,35.6073,36.0703,35.4255,35.9112,3403632.4102414,0
+DVN.US,D,20050610,000000,35.8773,36.0777,35.1687,35.467,4288076.4319529,0
+DVN.US,D,20050613,000000,35.4124,35.9582,35.3306,35.8613,3192919.1468818,0
+DVN.US,D,20050614,000000,35.7869,36.0476,35.6073,36.0326,3286671.492513,0
+DVN.US,D,20050615,000000,36.2264,36.4194,35.9065,36.2622,4200620.8539369,0
+DVN.US,D,20050616,000000,36.3846,36.6877,36.2349,36.6678,3998624.8841166,0
+DVN.US,D,20050617,000000,37.2024,37.2024,36.4279,36.7111,7300324.2511452,0
+DVN.US,D,20050620,000000,36.8805,37.1817,36.5379,37.0536,6438013.4844828,0
+DVN.US,D,20050621,000000,36.9784,37.1873,36.4194,36.4363,4416837.1479205,0
+DVN.US,D,20050622,000000,36.7196,37.0536,36.2349,36.9784,6451696.1501221,0
+DVN.US,D,20050623,000000,37.0536,38.6564,36.9943,38.5755,12812448.317219,0
+DVN.US,D,20050624,000000,38.5755,38.6649,37.7596,38.1878,6103093.664116,0
+DVN.US,D,20050627,000000,38.3957,39,38.1925,38.791,3856986.9277295,0
+DVN.US,D,20050628,000000,38.135,38.3863,37.3963,37.5374,5803051.5184363,0
+DVN.US,D,20050629,000000,37.4481,37.9497,37.13,37.4942,3390487.403126,0
+DVN.US,D,20050630,000000,37.5374,38.3289,37.3916,37.784,4069308.916396,0
+DVN.US,D,20050701,000000,38.3957,39.4921,37.8358,39.2916,4139861.19046,0
+DVN.US,D,20050705,000000,39.3829,40.4248,39.3745,40.3118,3952216.2404523,0
+DVN.US,D,20050706,000000,40.4089,40.7523,39.4555,39.6248,4541174.4005769,0
+DVN.US,D,20050707,000000,39.2916,40.7956,39.1496,40.6478,3984275.9894366,0
+DVN.US,D,20050708,000000,40.8549,40.9226,39.6983,40.2836,3683292.4100568,0
+DVN.US,D,20050711,000000,39.8497,40.7005,39.6681,40.5715,3510266.2465573,0
+DVN.US,D,20050712,000000,40.7589,41.2512,40.7165,41.1927,3542051.8534483,0
+DVN.US,D,20050713,000000,41.2973,41.4459,40.3429,40.58,5095928.5530187,0
+DVN.US,D,20050714,000000,40.5593,40.9105,39.1496,39.3895,5042542.0367712,0
+DVN.US,D,20050715,000000,39.5006,39.8874,38.7289,38.8954,4770802.4058054,0
+DVN.US,D,20050718,000000,38.7675,38.9031,38.1878,38.5755,2934181.0765872,0
+DVN.US,D,20050719,000000,38.583,39.4555,38.2545,39.4413,2774441.2415147,0
+DVN.US,D,20050720,000000,39.6615,39.7547,38.8804,39.5665,2708046.7891984,0
+DVN.US,D,20050721,000000,39.2229,39.8046,39.0461,39.3829,2537027.8133508,0
+DVN.US,D,20050722,000000,39.6983,41.2144,39.6766,41.1984,3578937.7783535,0
+DVN.US,D,20050725,000000,41.0893,41.7508,40.8257,41.205,3689461.6697215,0
+DVN.US,D,20050726,000000,41.603,41.7216,41.156,41.5108,2838147.401211,0
+DVN.US,D,20050727,000000,41.6407,41.7508,40.9603,41.5108,3517639.3937865,0
+DVN.US,D,20050728,000000,41.3273,41.8345,41.2285,41.7575,3223369.107993,0
+DVN.US,D,20050729,000000,41.9447,42.3625,41.7818,41.8195,3316048.2617086,0
+DVN.US,D,20050801,000000,41.9767,42.42,41.8345,42.2214,2262204.6151189,0
+DVN.US,D,20050802,000000,42.4793,43.4364,42.4077,43.0768,3682484.8597046,0
+DVN.US,D,20050803,000000,43.3178,44.0538,42.692,42.9432,3902055.6753488,0
+DVN.US,D,20050804,000000,42.9432,43.7413,42.9432,42.9866,3096478.5086307,0
+DVN.US,D,20050805,000000,43.1766,43.5953,42.4538,43.028,3230878.2637026,0
+DVN.US,D,20050808,000000,43.8702,44.6325,43.8702,44.1666,3844512.3999197,0
+DVN.US,D,20050809,000000,44.2767,44.3596,43.3912,43.7215,3677526.9255683,0
+DVN.US,D,20050810,000000,44.2844,44.7313,43.936,44.7078,3671212.0943269,0
+DVN.US,D,20050811,000000,44.7313,44.9798,44.4735,44.9798,4536477.8577387,0
+DVN.US,D,20050812,000000,45.0334,45.0739,44.4423,44.6156,2628903.6669793,0
+DVN.US,D,20050815,000000,44.3596,44.4283,43.7215,43.8382,2599807.4152745,0
+DVN.US,D,20050816,000000,43.8458,43.9172,42.5659,42.5743,3855508.8980716,0
+DVN.US,D,20050817,000000,42.5743,43.538,41.3555,41.5418,5117788.7285408,0
+DVN.US,D,20050818,000000,41.0591,42.0501,41.044,41.7818,4051877.5170162,0
+DVN.US,D,20050819,000000,42.3126,43.1681,42.3042,42.9789,3547286.0548104,0
+DVN.US,D,20050822,000000,43.203,43.729,42.9281,43.3751,3887559.0839596,0
+DVN.US,D,20050823,000000,43.6368,43.8382,42.819,43.4156,3432604.3416946,0
+DVN.US,D,20050824,000000,43.667,44.2909,43.346,43.7657,3773826.2425078,0
+DVN.US,D,20050825,000000,43.6132,43.9935,43.4966,43.9078,2430800.9399098,0
+DVN.US,D,20050826,000000,43.7657,44.002,43.0015,43.0015,3015467.3949387,0
+DVN.US,D,20050829,000000,43.1455,44.5017,42.8849,43.4505,3672020.7072454,0
+DVN.US,D,20050830,000000,43.8222,44.4349,43.8222,44.2269,3643720.3176641,0
+DVN.US,D,20050831,000000,44.2269,45.3957,44.0612,45.3073,5291218.6672165,0
+DVN.US,D,20050901,000000,45.4786,46.5072,45.4316,46.4036,5780515.5507772,0
+DVN.US,D,20050902,000000,46.2258,46.2325,45.0457,45.2876,3017480.957988,0
+DVN.US,D,20050906,000000,45.472,46.0602,44.994,46.0121,2984349.0796545,0
+DVN.US,D,20050907,000000,46.1872,46.9326,45.8824,46.4564,4183989.5669455,0
+DVN.US,D,20050908,000000,47.2037,47.4671,46.5966,46.9797,3324230.0218564,0
+DVN.US,D,20050909,000000,47.7127,48.3414,47.6997,47.9593,4747332.44241,0
+DVN.US,D,20050912,000000,47.8643,47.9462,46.5072,47.167,3875629.6526375,0
+DVN.US,D,20050913,000000,47.1274,47.6639,46.6418,46.7387,3826131.0663097,0
+DVN.US,D,20050914,000000,47.0088,47.5528,46.7302,46.9015,3138060.976374,0
+DVN.US,D,20050915,000000,47.1576,47.3966,46.2833,46.6719,3793138.3841553,0
+DVN.US,D,20050916,000000,46.8196,47.1415,46.3887,46.5223,5079032.6870303,0
+DVN.US,D,20050919,000000,47.9029,49.0049,47.7598,48.5937,5326490.5539835,0
+DVN.US,D,20050920,000000,48.6097,49.133,48.0008,49.0049,5063602.0999049,0
+DVN.US,D,20050921,000000,50.6981,50.7056,49.5057,50.076,5999544.4576324,0
+DVN.US,D,20050922,000000,50.5098,51.2194,48.3547,49.594,5472295.8952147,0
+DVN.US,D,20050923,000000,49.594,49.594,47.9302,48.2671,4167091.5758247,0
+DVN.US,D,20050926,000000,47.5209,49.6816,47.4916,49.4991,4864823.5806986,0
+DVN.US,D,20050927,000000,50.3262,50.3262,49.1113,50.1597,3206330.8581267,0
+DVN.US,D,20050928,000000,50.3103,51.2721,49.6384,51.2194,3543394.937192,0
+DVN.US,D,20050929,000000,51.3596,52.4504,51.2194,52.3205,6000358.3833822,0
+DVN.US,D,20050930,000000,52.1531,52.4504,51.145,51.1742,3291369.0979174,0
+DVN.US,D,20051003,000000,51.5187,52.0316,51.1742,51.5553,2926810.0544905,0
+DVN.US,D,20051004,000000,51.4896,51.497,49.2064,49.4915,3984006.0976083,0
+DVN.US,D,20051005,000000,49.2816,50.2877,47.0803,47.1039,6744094.194178,0
+DVN.US,D,20051006,000000,46.0367,47.7071,44.8066,46.1053,7673600.5881114,0
+DVN.US,D,20051007,000000,46.2918,47.6573,46.2616,47.2685,4483090.2789251,0
+DVN.US,D,20051010,000000,47.2685,47.3109,45.7571,46.0903,4237104.0662322,0
+DVN.US,D,20051011,000000,46.559,48.5759,46.5223,47.9029,5396637.9903052,0
+DVN.US,D,20051012,000000,48.0158,48.1617,46.6342,47.1802,4265405.5183799,0
+DVN.US,D,20051013,000000,46.7887,46.8196,43.6923,45.0457,7981424.9690278,0
+DVN.US,D,20051014,000000,44.593,46.4348,43.7771,46.2474,4966900.0703555,0
+DVN.US,D,20051017,000000,46.7688,47.453,46.7688,46.9702,4297198.5632347,0
+DVN.US,D,20051018,000000,46.255,46.3727,44.0538,44.2109,6854484.2021981,0
+DVN.US,D,20051019,000000,44.3483,45.3223,43.266,45.2104,6943943.7801674,0
+DVN.US,D,20051020,000000,45.1058,45.1058,42.2138,42.8849,7756490.3189385,0
+DVN.US,D,20051021,000000,42.8914,44.1751,42.3757,43.3337,6288863.1846872,0
+DVN.US,D,20051024,000000,43.1907,45.3223,42.7183,44.9572,4851946.340279,0
+DVN.US,D,20051025,000000,45.1802,46.0056,44.5685,45.7788,5576376.3848247,0
+DVN.US,D,20051026,000000,45.7185,46.4036,44.7313,45.2941,5275797.6431874,0
+DVN.US,D,20051027,000000,45.4033,45.8824,43.1973,43.1973,5194247.808405,0
+DVN.US,D,20051028,000000,43.203,45.3516,42.6082,45.0334,6136492.246579,0
+DVN.US,D,20051031,000000,45.0334,46.0009,44.2712,45.0165,5662348.6203518,0
+DVN.US,D,20051101,000000,44.8301,44.8368,43.9935,44.7238,6526400.9331027,0
+DVN.US,D,20051102,000000,44.9139,45.4033,43.8551,44.5469,8130440.3229092,0
+DVN.US,D,20051103,000000,45.0259,46.4103,44.7313,46.1355,5460894.5593206,0
+DVN.US,D,20051104,000000,46.1355,46.1439,43.6132,43.936,6263916.2542003,0
+DVN.US,D,20051107,000000,43.7657,43.7714,42.2957,42.5856,6421111.2430969,0
+DVN.US,D,20051108,000000,42.7973,43.8636,42.1612,43.4882,6299595.1038421,0
+DVN.US,D,20051109,000000,43.4072,43.9935,42.5743,42.9724,6551886.5846801,0
+DVN.US,D,20051110,000000,42.5743,42.5789,40.2676,40.6873,7514657.6777286,0
+DVN.US,D,20051111,000000,40.9461,41.5956,40.5715,41.044,4111563.9885775,0
+DVN.US,D,20051114,000000,41.6981,41.7508,40.3429,40.8549,4774154.8023335,0
+DVN.US,D,20051115,000000,41.0054,43.1597,40.8549,41.9767,6357803.5457456,0
+DVN.US,D,20051116,000000,42.0623,44.2269,42.019,43.8852,7286237.8103297,0
+DVN.US,D,20051117,000000,44.7163,44.7163,43.3103,43.729,6319042.1914038,0
+DVN.US,D,20051118,000000,43.9172,43.9521,43.3403,43.6999,4778982.0408207,0
+DVN.US,D,20051121,000000,44.2495,45.2555,43.7413,45.151,4971590.2377961,0
+DVN.US,D,20051122,000000,45.6649,46.6654,45.455,46.4875,3708372.1613254,0
+DVN.US,D,20051123,000000,46.4875,46.5223,45.4852,45.7656,4309134.3699541,0
+DVN.US,D,20051125,000000,45.6649,45.9773,45.3769,45.7656,1509341.3602101,0
+DVN.US,D,20051128,000000,45.5905,45.5981,43.8382,44.2335,5292293.9842645,0
+DVN.US,D,20051129,000000,44.929,45.1877,44.2993,44.994,4462975.8997565,0
+DVN.US,D,20051130,000000,44.3671,45.3957,44.2109,44.8819,7436866.1397832,0
+DVN.US,D,20051201,000000,45.2555,46.255,45.0089,46.1524,5134687.7822279,0
+DVN.US,D,20051202,000000,46.3444,46.8122,45.7477,46.4442,4121217.4029856,0
+DVN.US,D,20051205,000000,46.9702,47.4192,46.4941,46.7171,5036510.9107194,0
+DVN.US,D,20051206,000000,47.7127,48.2671,46.8799,47.7523,5807345.3486644,0
+DVN.US,D,20051207,000000,47.7523,48.8798,47.6516,48.0516,6100411.7468935,0
+DVN.US,D,20051208,000000,48.0441,49.468,48.0441,49.3118,5621576.8906594,0
+DVN.US,D,20051209,000000,49.2064,49.2139,48.0441,48.685,4745988.2961,0
+DVN.US,D,20051212,000000,49.9009,50.3328,49.2364,49.4991,5159638.9629799,0
+DVN.US,D,20051213,000000,50.2811,50.9973,49.7041,49.9517,5781722.6260406,0
+DVN.US,D,20051214,000000,49.9517,50.682,49.133,50.5851,4790787.1518911,0
+DVN.US,D,20051215,000000,50.4373,50.4957,48.9758,49.4078,5078485.46541,0
+DVN.US,D,20051216,000000,49.468,49.4839,47.7598,47.8437,6232660.8678694,0
+DVN.US,D,20051219,000000,48.237,48.4638,47.1199,47.4757,4032158.4124938,0
+DVN.US,D,20051220,000000,47.4757,48.5871,47.4296,48.5871,4220203.9499788,0
+DVN.US,D,20051221,000000,48.6247,49.2064,47.8643,48.1147,3569815.6470719,0
+DVN.US,D,20051222,000000,48.4996,48.5532,47.63,47.8577,3414229.3834821,0
+DVN.US,D,20051223,000000,47.1115,47.6912,46.1713,47.6148,2873290.7174614,0
+DVN.US,D,20051227,000000,47.1576,47.167,45.7571,46.1787,3761621.6065262,0
+DVN.US,D,20051228,000000,46.4497,47.6064,46.2992,46.9326,3544999.412234,0
+DVN.US,D,20051229,000000,46.7688,47.5528,46.3727,46.5279,2641653.3994485,0
+DVN.US,D,20051230,000000,46.1872,47.2319,45.8447,46.6278,2777926.4588244,0
+DVN.US,D,20060103,000000,46.7887,48.4544,46.6803,48.2285,5500861.9263594,0
+DVN.US,D,20060104,000000,48.2285,49.3993,47.7127,49.1988,7619815.6095191,0
+DVN.US,D,20060105,000000,49.1988,49.2064,47.9462,48.5871,7349143.8576374,0
+DVN.US,D,20060106,000000,49.3908,50.0703,49.1254,49.644,4656929.3056082,0
+DVN.US,D,20060109,000000,50.0261,50.0261,49.1037,49.5414,4064888.6407838,0
+DVN.US,D,20060110,000000,49.5414,50.4015,49.3654,49.6148,4729892.5425002,0
+DVN.US,D,20060111,000000,49.2816,49.3587,48.1203,48.7433,5328503.0544667,0
+DVN.US,D,20060112,000000,48.8337,50.0185,48.5871,48.8261,6040588.2042856,0
+DVN.US,D,20060113,000000,48.8186,49.2439,48.3998,48.9381,4363722.6486337,0
+DVN.US,D,20060117,000000,49.9517,50.4449,49.5791,50.3413,3958789.275293,0
+DVN.US,D,20060118,000000,50.2877,50.3103,48.3697,49.1461,4461776.262457,0
+DVN.US,D,20060119,000000,49.1461,50.8985,48.7433,50.89,5604807.4700552,0
+DVN.US,D,20060120,000000,51.4293,52.167,50.3027,50.6011,5937715.8525052,0
+DVN.US,D,20060123,000000,50.4957,50.9888,49.6384,50.6603,5356407.1068356,0
+DVN.US,D,20060124,000000,49.9168,51.0264,49.8783,50.4824,4037924.9595485,0
+DVN.US,D,20060125,000000,50.5851,50.6227,47.7523,48.4996,6215630.0559669,0
+DVN.US,D,20060126,000000,48.6436,48.6915,47.0428,48.1777,6913631.9526692,0
+DVN.US,D,20060127,000000,48.8337,49.6524,48.3547,48.8026,4536343.9743909,0
+DVN.US,D,20060130,000000,49.021,50.9973,49.021,50.475,3851353.2014563,0
+DVN.US,D,20060131,000000,49.9235,51.0933,49.8839,50.8552,4212696.9194017,0
+DVN.US,D,20060201,000000,51.4415,51.6674,49.0002,49.1988,6308844.7430742,0
+DVN.US,D,20060202,000000,48.9918,49.644,48.0751,48.6614,7149154.0129028,0
+DVN.US,D,20060203,000000,48.4703,48.685,47.567,47.9764,4887623.0647884,0
+DVN.US,D,20060206,000000,48.4459,49.6892,48.4384,48.9541,5369144.0885099,0
+DVN.US,D,20060207,000000,48.0902,48.0977,45.9199,46.2918,7074313.2214417,0
+DVN.US,D,20060208,000000,46.2992,46.5966,44.9648,45.8522,6721023.7556937,0
+DVN.US,D,20060209,000000,46.111,47.1199,43.9868,44.1582,7500175.962267,0
+DVN.US,D,20060210,000000,44.6805,44.6805,42.9348,43.9276,7502051.3917036,0
+DVN.US,D,20060213,000000,44.1158,44.2495,43.028,43.2444,5767640.4354901,0
+DVN.US,D,20060214,000000,43.0561,44.1337,42.1988,43.809,8163701.8343256,0
+DVN.US,D,20060215,000000,44.1225,44.5318,42.7973,43.457,6701709.4889137,0
+DVN.US,D,20060216,000000,43.5671,45.3825,43.5671,45.0739,6087002.1607811,0
+DVN.US,D,20060217,000000,45.5162,46.0367,45.0014,45.265,4207061.067996,0
+DVN.US,D,20060221,000000,46.9702,47.3429,46.0602,46.3651,4767180.117449,0
+DVN.US,D,20060222,000000,45.2941,46.2918,44.4649,44.7313,4940072.3976008,0
+DVN.US,D,20060223,000000,44.6965,45.6875,44.0302,44.7408,6302280.2087634,0
+DVN.US,D,20060224,000000,45.5539,45.7656,45.3223,45.4635,4127386.6626503,0
+DVN.US,D,20060227,000000,45.472,45.6188,44.4876,44.6466,4660550.5313982,0
+DVN.US,D,20060228,000000,44.2844,44.5233,43.5257,43.7148,7190334.8306025,0
+DVN.US,D,20060301,000000,44.0773,44.4161,43.6754,44.1158,5933556.9681912,0
+DVN.US,D,20060302,000000,43.9868,45.2941,43.9868,45.0993,6319441.716315,0
+DVN.US,D,20060303,000000,44.769,45.5745,44.769,45.3364,3558955.1574004,0
+DVN.US,D,20060306,000000,44.8819,44.9713,43.0015,43.266,6090215.36113,0
+DVN.US,D,20060307,000000,43.266,43.3997,41.9221,42.5037,5740144.4085622,0
+DVN.US,D,20060308,000000,41.8901,43.1597,41.4525,42.8914,6118113.0381016,0
+DVN.US,D,20060309,000000,43.3751,43.6132,42.2505,42.2722,5107463.7722608,0
+DVN.US,D,20060310,000000,42.0115,42.6439,41.2285,42.3757,5993647.2149285,0
+DVN.US,D,20060313,000000,43.0354,44.2844,42.7973,44.0838,6113962.6543175,0
+DVN.US,D,20060314,000000,44.1337,45.233,43.7413,45.0673,4834782.7075949,0
+DVN.US,D,20060315,000000,44.9883,45.2104,44.5149,45.0165,3668001.0191105,0
+DVN.US,D,20060316,000000,44.9713,46.0009,44.6156,45.6339,4894868.7040673,0
+DVN.US,D,20060317,000000,45.8748,45.8748,44.9572,45.1058,3968044.2273563,0
+DVN.US,D,20060320,000000,45.1058,45.1125,43.6132,43.9172,5241319.4934112,0
+DVN.US,D,20060321,000000,43.6218,44.786,43.3836,43.8006,5032482.7220545,0
+DVN.US,D,20060322,000000,43.6312,44.9064,43.266,43.4438,6548533.1255857,0
+DVN.US,D,20060323,000000,43.8157,44.9798,43.7714,44.6241,5009948.8795279,0
+DVN.US,D,20060324,000000,44.6965,46.2258,44.6805,45.4485,5458340.1500484,0
+DVN.US,D,20060327,000000,45.4485,45.455,44.5083,45.1877,4451845.5182568,0
+DVN.US,D,20060328,000000,45.4786,46.6278,45.4117,46.0668,4748404.5717592,0
+DVN.US,D,20060329,000000,45.695,47.1576,45.695,46.9797,3971933.2198423,0
+DVN.US,D,20060330,000000,46.9797,47.453,46.3218,46.6418,4755777.7189885,0
+DVN.US,D,20060331,000000,46.1872,46.3727,45.1058,45.6066,5207388.5652555,0
+DVN.US,D,20060403,000000,46.4103,46.9702,45.9633,46.0602,4752161.8060297,0
+DVN.US,D,20060404,000000,45.328,46.6342,44.929,46.3143,5364985.2041958,0
+DVN.US,D,20060405,000000,46.5373,46.8348,45.5981,46.6568,3880728.9080856,0
+DVN.US,D,20060406,000000,46.8196,47.0305,45.5162,45.8748,5320594.3738459,0
+DVN.US,D,20060407,000000,45.44,45.5905,44.1073,44.5836,6509102.3545047,0
+DVN.US,D,20060410,000000,45.472,46.0752,45.0014,45.5539,4644857.4904083,0
+DVN.US,D,20060411,000000,46.0442,46.4262,45.0334,45.0823,3981187.1093392,0
+DVN.US,D,20060412,000000,44.8452,45.4033,44.3671,44.7313,4053885.7672343,0
+DVN.US,D,20060413,000000,44.3596,45.3223,43.5747,44.8161,4794142.7361179,0
+DVN.US,D,20060417,000000,45.6649,46.1439,45.2941,46.0997,3429656.782909,0
+DVN.US,D,20060418,000000,46.3727,47.8031,46.3727,47.5462,6134616.8171425,0
+DVN.US,D,20060419,000000,47.1274,48.5759,47.0879,48.237,4890446.3033224,0
+DVN.US,D,20060420,000000,48.6436,48.6436,46.3444,47.1576,6076671.8916698,0
+DVN.US,D,20060421,000000,47.3429,48.0158,46.9553,47.8267,6986062.8438684,0
+DVN.US,D,20060424,000000,47.7127,47.7127,46.111,46.6193,4661083.9396572,0
+DVN.US,D,20060425,000000,46.9251,47.581,45.3769,46.1524,5088957.055833,0
+DVN.US,D,20060426,000000,46.1524,46.7095,44.2909,44.672,7694928.4179409,0
+DVN.US,D,20060427,000000,44.0612,45.3158,43.2914,44.384,5312138.4716048,0
+DVN.US,D,20060428,000000,44.7012,45.6583,44.3238,44.8161,5270565.5669577,0
+DVN.US,D,20060501,000000,45.36,45.8522,45.0909,45.3158,4417508.6897923,0
+DVN.US,D,20060502,000000,45.8522,47.4671,45.7986,46.8122,7699220.1230366,0
+DVN.US,D,20060503,000000,46.4497,47.567,46.1053,47.038,8203810.5226761,0
+DVN.US,D,20060504,000000,46.559,47.2159,45.6498,46.2776,6449280.9370292,0
+DVN.US,D,20060505,000000,46.8959,47.3185,46.5279,47.167,4942752.1896906,0
+DVN.US,D,20060508,000000,45.8522,47.0428,45.5981,46.9091,4001445.9975182,0
+DVN.US,D,20060509,000000,46.9091,47.2159,45.968,46.4799,5913032.438449,0
+DVN.US,D,20060510,000000,46.2258,47.0428,45.8598,47.0428,5280085.098018,0
+DVN.US,D,20060511,000000,47.5142,47.7683,46.2258,46.5731,6323468.8424137,0
+DVN.US,D,20060512,000000,45.9933,46.1524,44.4076,44.5469,7384552.8154511,0
+DVN.US,D,20060515,000000,44.1751,44.1836,42.6082,43.3535,6846436.3253981,0
+DVN.US,D,20060516,000000,43.8382,44.1337,42.914,43.7328,6077610.1376712,0
+DVN.US,D,20060517,000000,43.3103,43.8777,41.603,42.0501,6868162.6175725,0
+DVN.US,D,20060518,000000,42.4943,42.819,41.1852,41.3339,6656640.7412944,0
+DVN.US,D,20060519,000000,41.4882,42.8999,40.8953,42.5856,9818844.2855019,0
+DVN.US,D,20060522,000000,41.6407,43.0637,40.6102,42.7522,6467922.5993712,0
+DVN.US,D,20060523,000000,43.3535,44.1337,41.6407,41.9221,5652558.1348969,0
+DVN.US,D,20060524,000000,41.156,42.1762,39.9401,40.63,9079531.9380172,0
+DVN.US,D,20060525,000000,41.38,42.2214,40.694,41.8421,5147703.1562605,0
+DVN.US,D,20060526,000000,41.938,42.8849,41.5814,42.5112,3051818.8490187,0
+DVN.US,D,20060530,000000,43.1681,43.3912,41.7818,41.8619,3180309.673158,0
+DVN.US,D,20060531,000000,41.8693,42.8048,41.4817,42.7682,6213349.7887882,0
+DVN.US,D,20060601,000000,42.3126,43.5747,42.0115,42.7522,5009416.5338351,0
+DVN.US,D,20060602,000000,42.9789,43.4156,42.3409,43.298,5192095.0491766,0
+DVN.US,D,20060605,000000,43.8382,44.002,41.811,41.811,4931485.7997105,0
+DVN.US,D,20060606,000000,41.7508,42.7597,41.4525,42.2665,5791513.1114954,0
+DVN.US,D,20060607,000000,41.8901,42.0115,40.2601,40.3635,6989010.4026541,0
+DVN.US,D,20060608,000000,39.6983,40.8699,38.8371,40.7005,10119559.03562,0
+DVN.US,D,20060609,000000,41.0722,41.0722,39.2916,39.5825,6979353.8005472,0
+DVN.US,D,20060612,000000,39.6051,40.1104,38.6564,38.6941,6335267.5780865,0
+DVN.US,D,20060613,000000,38.0381,38.4192,36.488,36.6067,10756264.672888,0
+DVN.US,D,20060614,000000,36.7779,38.9256,36.6217,38.9031,9178120.0226655,0
+DVN.US,D,20060615,000000,39.4771,41.0657,39.367,40.7448,9013274.5567476,0
+DVN.US,D,20060616,000000,40.2601,41.0054,39.3829,40.694,6600446.9250066,0
+DVN.US,D,20060619,000000,40.4464,40.454,38.8729,38.9698,5612988.1676368,0
+DVN.US,D,20060620,000000,39.0517,39.7962,38.7825,38.8729,4943423.7315626,0
+DVN.US,D,20060621,000000,39.0319,40.6046,38.9773,39.9401,5160306.2545868,0
+DVN.US,D,20060622,000000,39.8874,40.3635,39.6117,40.0878,3242951.1414686,0
+DVN.US,D,20060623,000000,42.1451,42.3474,41.4731,41.5108,8615181.9849434,0
+DVN.US,D,20060626,000000,41.7508,42.2138,40.9603,42.1762,5810964.449322,0
+DVN.US,D,20060627,000000,42.4943,43.1597,41.9841,41.9841,5792720.1867588,0
+DVN.US,D,20060628,000000,42.1921,42.4538,41.6613,41.9532,5402679.7420195,0
+DVN.US,D,20060629,000000,42.7277,43.4882,42.1254,43.3836,5698701.1369981,0
+DVN.US,D,20060630,000000,44.3596,45.4786,44.3322,45.0401,8427268.2056737,0
+DVN.US,D,20060703,000000,46.1787,46.1787,45.4786,45.4786,3096212.8670674,0
+DVN.US,D,20060705,000000,45.4852,46.1289,44.929,45.8824,5202826.9683315,0
+DVN.US,D,20060706,000000,45.8824,46.2776,45.4249,45.8748,4675835.546947,0
+DVN.US,D,20060707,000000,46.4103,47.2319,45.3516,45.4485,7643554.4021764,0
+DVN.US,D,20060710,000000,45.5539,45.8908,44.7775,45.265,4036849.6425005,0
+DVN.US,D,20060711,000000,45.5698,46.1872,45.0014,45.7477,4261920.3010701,0
+DVN.US,D,20060712,000000,45.8155,46.0752,44.9506,45.1058,5363380.7291539,0
+DVN.US,D,20060713,000000,45.4033,45.472,44.5017,44.64,5790712.9991069,0
+DVN.US,D,20060714,000000,45.1877,45.7929,43.9229,45.7656,4955631.5552427,0
+DVN.US,D,20060717,000000,45.2941,45.5539,43.9868,44.5412,6032678.4610985,0
+DVN.US,D,20060718,000000,45.0259,45.2254,43.7771,44.384,5310665.7547781,0
+DVN.US,D,20060719,000000,44.2174,45.0259,44.0612,44.8009,3804276.2036188,0
+DVN.US,D,20060720,000000,44.9196,45.1802,43.9868,44.0236,3898033.8620813,0
+DVN.US,D,20060721,000000,44.7163,44.7238,42.6355,42.7522,5443185.8301487,0
+DVN.US,D,20060724,000000,42.9724,44.7238,42.9046,44.6156,4496642.2489153,0
+DVN.US,D,20060725,000000,45.1058,46.2108,44.8669,45.5313,5212349.6870906,0
+DVN.US,D,20060726,000000,45.5397,48.2511,45.4786,47.567,7329023.1030715,0
+DVN.US,D,20060727,000000,48.1993,48.1993,46.6719,46.9702,6596953.2071669,0
+DVN.US,D,20060728,000000,46.9702,47.5283,46.5072,47.2319,3494306.5014377,0
+DVN.US,D,20060731,000000,47.8267,48.3217,47.3899,48.1928,4568933.9439355,0
+DVN.US,D,20060801,000000,48.3697,48.9823,47.8267,48.2813,5954748.7895401,0
+DVN.US,D,20060802,000000,49.1677,50.3178,48.4996,49.021,6630217.906282,0
+DVN.US,D,20060803,000000,47.8267,48.5447,47.5283,47.9142,4000367.4927715,0
+DVN.US,D,20060804,000000,47.9669,48.3301,46.8959,47.1576,4063408.4859933,0
+DVN.US,D,20060807,000000,47.4916,48.2285,47.0879,47.8267,3489209.3711223,0
+DVN.US,D,20060808,000000,47.8267,47.8878,46.8574,46.9854,5846777.1823118,0
+DVN.US,D,20060809,000000,47.0597,48.4544,47.0522,47.3721,6503870.278275,0
+DVN.US,D,20060810,000000,47.0879,47.4841,46.6278,47.3899,5515084.3756552,0
+DVN.US,D,20060811,000000,47.4671,47.5528,46.8122,47.2093,3580409.432614,0
+DVN.US,D,20060814,000000,46.5449,46.7688,45.4193,46.1713,5143948.0471224,0
+DVN.US,D,20060815,000000,46.3887,46.5072,45.5981,46.255,5415418.8488263,0
+DVN.US,D,20060816,000000,46.1524,46.9401,45.5623,45.7035,4712184.8758946,0
+DVN.US,D,20060817,000000,45.44,45.4635,44.769,44.8368,5304897.0825909,0
+DVN.US,D,20060818,000000,45.0259,45.4033,44.4423,45.3694,4632378.7123335,0
+DVN.US,D,20060821,000000,45.7571,45.9933,45.1802,45.3957,3244956.203988,0
+DVN.US,D,20060822,000000,45.4852,46.4875,45.4786,46.4036,5123690.2215098,0
+DVN.US,D,20060823,000000,46.2992,46.4103,45.5162,45.7788,3332810.2443492,0
+DVN.US,D,20060824,000000,45.9633,46.6803,45.6263,46.6418,3440918.9226241,0
+DVN.US,D,20060825,000000,47.2319,47.7523,46.7971,46.9401,4944765.7527401,0
+DVN.US,D,20060828,000000,46.6568,46.6568,46.0367,46.1872,3367419.0897743,0
+DVN.US,D,20060829,000000,45.968,46.7095,45.8908,46.3727,5019475.8485519,0
+DVN.US,D,20060830,000000,46.3727,46.5645,44.9572,45.5698,5473229.8909511,0
+DVN.US,D,20060831,000000,45.472,47.1341,45.151,46.59,6774402.8339775,0
+DVN.US,D,20060901,000000,47.4916,47.9764,47.3495,47.8267,5415017.1987827,0
+DVN.US,D,20060905,000000,50.475,55.7302,50.3178,53.7868,33890409.316858,0
+DVN.US,D,20060906,000000,54.0541,54.2009,51.4415,51.449,19649088.844331,0
+DVN.US,D,20060907,000000,51.0415,52.825,50.7723,52.0852,12589928.880223,0
+DVN.US,D,20060908,000000,52.1897,52.5624,50.1597,50.3723,9266502.1584543,0
+DVN.US,D,20060911,000000,49.7748,49.8783,48.349,49.0661,13140393.452703,0
+DVN.US,D,20060912,000000,49.021,49.7654,47.6828,48.6097,10668815.470269,0
+DVN.US,D,20060913,000000,49.2439,50.6227,49.0284,49.8566,11609319.42492,0
+DVN.US,D,20060914,000000,49.8783,50.1992,47.9029,48.2586,9656681.7993726,0
+DVN.US,D,20060915,000000,48.349,49.6976,48.0158,48.8949,10125199.13729,0
+DVN.US,D,20060918,000000,48.8949,50.076,48.5447,49.8369,8319431.5443595,0
+DVN.US,D,20060919,000000,49.9517,50.0261,47.4757,47.9538,10263081.98454,0
+DVN.US,D,20060920,000000,47.6761,48.0601,45.9858,46.1637,11605295.486521,0
+DVN.US,D,20060921,000000,46.1787,47.1802,46.0282,46.6418,9633745.2442361,0
+DVN.US,D,20060922,000000,46.9553,46.9702,45.1058,45.3769,10231153.993771,0
+DVN.US,D,20060925,000000,44.7313,45.695,43.5098,45.2028,12100229.284053,0
+DVN.US,D,20060926,000000,45.0334,46.1053,44.8368,45.5905,12811781.025613,0
+DVN.US,D,20060927,000000,46.2108,46.8046,44.9713,46.3444,12372243.057112,0
+DVN.US,D,20060928,000000,46.3444,47.2751,45.8598,46.0009,10031031.328254,0
+DVN.US,D,20060929,000000,45.6706,47.3259,45.6706,47.0803,6720893.0600447,0
+DVN.US,D,20061002,000000,47.0428,47.2685,45.6188,45.8522,7822351.3629959,0
+DVN.US,D,20061003,000000,44.7482,45.2028,44.0612,44.1337,9876384.3732322,0
+DVN.US,D,20061004,000000,44.3238,45.7571,43.6538,45.5473,9983417.7344592,0
+DVN.US,D,20061005,000000,46.6342,46.7463,45.8908,46.4103,7962246.7107281,0
+DVN.US,D,20061006,000000,46.4103,46.6719,45.4786,46.5223,6264988.3835494,0
+DVN.US,D,20061009,000000,46.9702,47.4296,45.7723,45.8908,6944479.3135589,0
+DVN.US,D,20061010,000000,45.8973,47.7523,45.8522,47.4916,10218275.690785,0
+DVN.US,D,20061011,000000,47.1199,47.6761,46.5966,46.7171,7406821.0164145,0
+DVN.US,D,20061012,000000,46.9467,47.6573,46.6898,47.3815,6111948.0287019,0
+DVN.US,D,20061013,000000,47.7523,48.9617,47.6366,48.2511,6190413.2336518,0
+DVN.US,D,20061016,000000,48.5381,50.0986,48.1203,49.9592,7296835.8461367,0
+DVN.US,D,20061017,000000,50.1239,50.2124,49.0953,49.5791,6524124.916189,0
+DVN.US,D,20061018,000000,49.7748,50.3027,48.8487,49.5273,6460148.8646644,0
+DVN.US,D,20061019,000000,49.9357,51.1366,49.5791,50.9531,7671593.4004596,0
+DVN.US,D,20061020,000000,51.0857,51.129,49.5499,50.2425,6923019.725514,0
+DVN.US,D,20061023,000000,50.2349,50.4373,48.9758,49.594,5613659.7095086,0
+DVN.US,D,20061024,000000,49.8783,51.6919,49.5414,51.4415,6869770.2803132,0
+DVN.US,D,20061025,000000,51.3324,52.2575,50.7187,51.7078,7263569.0218891,0
+DVN.US,D,20061026,000000,52.1144,52.1144,50.5183,51.0698,5747522.8686228,0
+DVN.US,D,20061027,000000,50.921,51.721,50.0354,50.0854,4590937.5659017,0
+DVN.US,D,20061030,000000,49.3418,49.9084,49.1829,49.4228,4075749.1304552,0
+DVN.US,D,20061031,000000,49.1254,49.8369,48.5532,49.8369,7846358.9849152,0
+DVN.US,D,20061101,000000,49.5414,50.6152,48.9692,49.5338,6515806.0849945,0
+DVN.US,D,20061102,000000,49.3164,50.5098,49.1189,49.9828,4813585.5734146,0
+DVN.US,D,20061103,000000,50.2736,51.8124,50.2565,51.2194,6536731.2022141,0
+DVN.US,D,20061106,000000,50.8251,51.4754,50.6519,51.3324,4825661.6388795,0
+DVN.US,D,20061107,000000,50.9973,51.5855,50.4524,50.8684,5615666.8971604,0
+DVN.US,D,20061108,000000,50.713,52.0024,50.7056,51.7257,5026987.1293941,0
+DVN.US,D,20061109,000000,51.9873,53.6258,51.929,52.9934,9416326.1252542,0
+DVN.US,D,20061110,000000,52.7844,52.951,51.8904,52.2575,6081229.2383288,0
+DVN.US,D,20061113,000000,52.0382,52.8843,51.3324,52.2575,5342452.4242355,0
+DVN.US,D,20061114,000000,52.6386,52.7844,51.7737,52.1831,4244077.6885504,0
+DVN.US,D,20061115,000000,52.5624,53.223,52.2904,52.6621,4745716.2791392,0
+DVN.US,D,20061116,000000,52.825,53.2315,51.3474,51.3521,6739665.4180357,0
+DVN.US,D,20061117,000000,50.6077,52.249,50.219,52.1623,6170023.6498236,0
+DVN.US,D,20061120,000000,52.1623,52.3986,51.2872,51.6674,4425554.4414597,0
+DVN.US,D,20061121,000000,51.929,53.6183,51.7802,53.223,6917388.1243734,0
+DVN.US,D,20061122,000000,53.0076,53.2399,51.9356,52.7459,5264795.8322041,0
+DVN.US,D,20061124,000000,53.0076,53.5308,52.5294,52.5379,1482515.8125878,0
+DVN.US,D,20061127,000000,52.9369,53.3134,51.6749,51.8047,5215842.3423641,0
+DVN.US,D,20061128,000000,51.9573,53.2766,51.9573,52.6547,5566181.0616276,0
+DVN.US,D,20061129,000000,53.0076,54.4464,52.7675,54.2245,7385894.8366286,0
+DVN.US,D,20061130,000000,54.4117,55.141,53.8282,54.7025,6716328.2754219,0
+DVN.US,D,20061201,000000,54.3505,54.8511,53.5458,54.8511,4757520.3276434,0
+DVN.US,D,20061204,000000,54.7081,54.7157,53.8432,54.4766,3388475.9652092,0
+DVN.US,D,20061205,000000,54.7542,55.3641,54.3505,55.1947,5625199.1790157,0
+DVN.US,D,20061206,000000,55.189,55.5345,54.6046,54.6046,4646867.8657589,0
+DVN.US,D,20061207,000000,54.6723,55.1504,53.895,54.9105,4938999.2056852,0
+DVN.US,D,20061208,000000,54.9105,55.0506,53.6343,53.7331,6625389.6052285,0
+DVN.US,D,20061211,000000,53.4631,53.4884,52.3601,53.0781,7364436.31115,0
+DVN.US,D,20061212,000000,53.2315,53.7491,52.4955,52.9426,7206433.7719011,0
+DVN.US,D,20061213,000000,53.2315,53.7398,52.5379,52.985,5266133.6031167,0
+DVN.US,D,20061214,000000,53.3529,54.0541,53.128,53.8743,6073988.9118811,0
+DVN.US,D,20061215,000000,53.8743,54.0004,52.442,52.6941,6151786.8252241,0
+DVN.US,D,20061218,000000,52.6941,52.7601,50.5719,50.8618,7724169.1786561,0
+DVN.US,D,20061219,000000,50.1663,51.9421,49.9517,51.7162,6400189.3135761,0
+DVN.US,D,20061220,000000,52.025,52.2273,51.0772,51.2129,5397717.5576183,0
+DVN.US,D,20061221,000000,51.2938,51.6222,50.5925,51.1742,4002649.8850828,0
+DVN.US,D,20061222,000000,51.1817,51.2872,50.555,50.779,2806763.4443635,0
+DVN.US,D,20061226,000000,51.0698,51.1742,49.8566,50.0909,4036052.7178109,0
+DVN.US,D,20061227,000000,50.1756,50.4091,49.3796,50.3178,4686298.63684,0
+DVN.US,D,20061228,000000,50.4449,50.6895,49.9761,50.2491,2861755.4982193,0
+DVN.US,D,20061229,000000,50.2491,50.2491,49.6072,50.011,3631386.0485996,0
+DVN.US,D,20070103,000000,49.229,49.3908,47.8963,48.3547,8151360.1272976,0
+DVN.US,D,20070104,000000,48.3622,48.3622,47.151,47.4916,8620007.0982981,0
+DVN.US,D,20070105,000000,47.5378,49.0049,47.5283,48.6991,9166579.4905922,0
+DVN.US,D,20070108,000000,49.7654,49.8698,48.1343,48.9249,6573210.1642444,0
+DVN.US,D,20070109,000000,48.1777,49.3654,47.7598,48.9466,8362753.433059,0
+DVN.US,D,20070110,000000,48.9089,50.3649,47.6064,48.2135,5686360.4925361,0
+DVN.US,D,20070111,000000,48.4544,49.4078,47.4841,47.7071,6877018.0447246,0
+DVN.US,D,20070112,000000,47.9593,49.1753,47.7683,48.9296,6978277.420933,0
+DVN.US,D,20070116,000000,48.6097,49.2064,48.1343,48.3781,5762679.313655,0
+DVN.US,D,20070117,000000,48.4459,49.5724,48.2586,48.9823,5866088.2613931,0
+DVN.US,D,20070118,000000,49.0416,49.4991,48.3867,49.0125,6387179.2523749,0
+DVN.US,D,20070119,000000,49.3587,50.6227,49.1254,50.4449,5985868.1673906,0
+DVN.US,D,20070122,000000,50.8035,51.0772,49.9235,50.1597,6157147.4719703,0
+DVN.US,D,20070123,000000,50.475,52.1897,50.475,51.7653,6728935.6240133,0
+DVN.US,D,20070124,000000,51.4415,52.1982,50.8824,52.1238,5409117.8309463,0
+DVN.US,D,20070125,000000,52.0617,52.1445,50.7338,50.8684,4882262.4180422,0
+DVN.US,D,20070126,000000,51.1817,51.5855,50.5484,50.7574,3794349.7096837,0
+DVN.US,D,20070129,000000,50.8824,51.6306,50.5925,50.7262,4150596.2973137,0
+DVN.US,D,20070130,000000,51.0264,52.4504,50.9888,52.3205,5700308.7997388,0
+DVN.US,D,20070131,000000,52.1897,52.8673,51.8293,52.2575,6203422.2322867,0
+DVN.US,D,20070201,000000,51.866,52.7844,51.7559,52.328,5210208.6160909,0
+DVN.US,D,20070202,000000,52.6386,52.7025,51.9788,52.4871,3397461.0254442,0
+DVN.US,D,20070205,000000,52.7459,53.1148,52.3365,52.4663,3703008.3268805,0
+DVN.US,D,20070206,000000,52.7675,52.8315,51.866,52.0382,4649550.8455476,0
+DVN.US,D,20070207,000000,51.8904,52.328,51.2194,51.5488,4315975.1714906,0
+DVN.US,D,20070208,000000,51.2721,51.6146,50.713,51.243,5390603.6765546,0
+DVN.US,D,20070209,000000,51.243,51.5629,50.5258,50.8824,4318385.0717524,0
+DVN.US,D,20070212,000000,50.5098,50.6669,49.5057,49.8124,5370961.0768024,0
+DVN.US,D,20070213,000000,49.9517,50.1908,49.6524,50.0185,5660033.2884866,0
+DVN.US,D,20070214,000000,50.2057,51.0264,50.0562,50.2124,6528335.8662494,0
+DVN.US,D,20070215,000000,50.1079,50.2124,49.2364,49.7277,4870591.1903196,0
+DVN.US,D,20070216,000000,49.468,50.2491,49.4228,49.7221,5286389.3035968,0
+DVN.US,D,20070220,000000,49.4304,49.4304,48.7735,49.0049,5070843.4889187,0
+DVN.US,D,20070221,000000,48.9296,49.3908,48.4996,49.2732,4986744.5576958,0
+DVN.US,D,20070222,000000,49.4991,49.9168,49.1385,49.5206,4983261.4655185,0
+DVN.US,D,20070223,000000,49.8783,49.93,49.0737,49.3164,4634394.4005154,0
+DVN.US,D,20070226,000000,49.5499,50.4373,49.5499,50.0354,5683185.5445724,0
+DVN.US,D,20070227,000000,49.0802,50.1663,48.2972,48.8864,7185372.6462012,0
+DVN.US,D,20070228,000000,49.7372,49.7512,48.3867,48.9823,6789295.762579,0
+DVN.US,D,20070301,000000,48.349,49.4755,48.0158,48.8638,6470259.1825613,0
+DVN.US,D,20070302,000000,48.8638,48.9617,47.7966,48.0516,5846777.1823118,0
+DVN.US,D,20070305,000000,46.9702,48.2069,46.9326,47.3495,6481853.9055137,0
+DVN.US,D,20070306,000000,47.8267,48.3141,47.4841,48.1147,7544432.909269,0
+DVN.US,D,20070307,000000,48.1617,49.4078,47.9377,48.6369,6092903.65375,0
+DVN.US,D,20070308,000000,48.9466,49.1189,48.0902,48.2671,5871186.4542748,0
+DVN.US,D,20070309,000000,48.685,48.9005,48.0902,48.2671,4111427.980097,0
+DVN.US,D,20070312,000000,48.0008,48.1147,47.5462,47.9764,5908608.9751378,0
+DVN.US,D,20070313,000000,47.7363,48.4158,46.9928,47.1802,6268069.825683,0
+DVN.US,D,20070314,000000,47.1942,47.8521,46.8196,47.7212,5535462.2712545,0
+DVN.US,D,20070315,000000,47.7909,48.3217,47.4031,47.8878,4722786.0994003,0
+DVN.US,D,20070316,000000,48.0751,48.6436,47.7966,48.0073,6625794.4429709,0
+DVN.US,D,20070319,000000,48.4299,48.8487,48.1852,48.5937,4731369.5095919,0
+DVN.US,D,20070320,000000,48.5937,49.0567,48.3998,49.021,4014449.6833219,0
+DVN.US,D,20070321,000000,49.1677,49.804,48.9005,49.4755,5023898.2492968,0
+DVN.US,D,20070322,000000,49.8633,50.795,49.6892,50.4298,6645371.1636155,0
+DVN.US,D,20070323,000000,50.6463,50.8035,49.9828,50.4373,4198345.8995893,0
+DVN.US,D,20070326,000000,50.7056,51.6674,50.3103,51.6391,8408625.4807655,0
+DVN.US,D,20070327,000000,51.6391,52.0542,51.3031,52.0024,6308313.4599477,0
+DVN.US,D,20070328,000000,52.2208,52.5153,51.467,51.6993,7632021.3080668,0
+DVN.US,D,20070329,000000,52.1531,52.3515,51.7341,52.2273,6432924.8546973,0
+DVN.US,D,20070330,000000,52.0174,52.2819,51.4754,51.6052,5047019.6909612,0
+DVN.US,D,20070402,000000,51.6749,52.4796,51.6674,52.2716,3976470.3777423,0
+DVN.US,D,20070403,000000,52.1623,52.7675,51.7257,52.6301,4507106.4013745,0
+DVN.US,D,20070404,000000,52.4343,53.3604,52.1285,53.2766,5951886.2360547,0
+DVN.US,D,20070405,000000,53.2108,53.7717,52.8597,53.5882,5529332.3265412,0
+DVN.US,D,20070409,000000,54.4229,55.2332,54.0004,54.3891,8001336.398042,0
+DVN.US,D,20070410,000000,54.4464,55.4112,54.3891,55.3189,5706420.6808257,0
+DVN.US,D,20070411,000000,55.2107,55.5871,54.6799,54.7618,7359230.7990768,0
+DVN.US,D,20070412,000000,55.0874,56.0653,54.821,55.877,5529282.3859272,0
+DVN.US,D,20070413,000000,55.8036,56.02,55.2483,55.9908,4030414.7412726,0
+DVN.US,D,20070416,000000,56.0135,56.1367,55.0506,55.6879,4106373.3524317,0
+DVN.US,D,20070417,000000,55.8356,55.9983,54.4851,54.8286,5247276.2398254,0
+DVN.US,D,20070418,000000,54.6413,54.6949,54.1632,54.6488,6092121.6049879,0
+DVN.US,D,20070419,000000,54.4324,54.4606,53.4047,53.6644,4643603.6622298,0
+DVN.US,D,20070420,000000,54.0456,54.8964,54.0456,54.837,6536977.7175848,0
+DVN.US,D,20070423,000000,54.8446,55.3395,54.4117,54.6544,5160476.2651873,0
+DVN.US,D,20070424,000000,54.6723,54.9255,54.0964,54.374,4049696.0684988,0
+DVN.US,D,20070425,000000,54.9453,56.1367,54.7157,55.7754,5316293.1056538,0
+DVN.US,D,20070426,000000,55.4536,55.7028,54.6723,54.8446,5209358.5630885,0
+DVN.US,D,20070427,000000,54.5519,55.159,54.3505,54.7947,3116401.6258736,0
+DVN.US,D,20070430,000000,54.6799,55.4112,54.2394,54.3316,4330087.1138963,0
+DVN.US,D,20070501,000000,54.3316,54.6893,53.8347,54.4926,3558876.5274977,0
+DVN.US,D,20070502,000000,54.821,55.8036,54.8003,55.3641,4188414.0928228,0
+DVN.US,D,20070503,000000,55.2483,56.8661,55.1345,56.6336,5899780.112142,0
+DVN.US,D,20070504,000000,56.9527,57.5061,56.5141,56.611,5187393.1935072,0
+DVN.US,D,20070507,000000,56.611,56.9442,56.2215,56.5499,2798088.6534743,0
+DVN.US,D,20070508,000000,56.0653,56.2902,55.4187,56.2139,3637016.5871741,0
+DVN.US,D,20070509,000000,56.2073,56.2902,55.0668,55.6662,4744758.9069453,0
+DVN.US,D,20070510,000000,55.5034,55.877,54.4117,54.7025,4412812.1469544,0
+DVN.US,D,20070511,000000,54.8964,56.0812,54.8003,55.9231,3850677.4093194,0
+DVN.US,D,20070514,000000,55.7377,56.8406,55.6802,56.6609,4823574.7587587,0
+DVN.US,D,20070515,000000,56.8576,56.8736,55.7669,55.9382,4552823.3144081,0
+DVN.US,D,20070516,000000,55.9438,57.0148,54.9848,55.9833,4685762.0408823,0
+DVN.US,D,20070517,000000,55.9505,57.4835,55.6511,57.0882,4936895.3245044,0
+DVN.US,D,20070518,000000,55.8196,58.1384,55.8102,58.1131,4666187.4453702,0
+DVN.US,D,20070521,000000,58.4057,59.4711,58.2674,58.929,6182979.520146,0
+DVN.US,D,20070522,000000,58.7436,59.2208,58.3399,58.3916,3623339.234366,0
+DVN.US,D,20070523,000000,58.5799,58.8924,57.8703,58.0266,4058219.9749801,0
+DVN.US,D,20070524,000000,58.0491,58.5262,56.4595,56.8661,3934771.0277112,0
+DVN.US,D,20070525,000000,57.3254,57.667,56.6834,57.1108,2939823.3033904,0
+DVN.US,D,20070529,000000,57.0665,57.1456,56.1433,56.7212,3458491.6433155,0
+DVN.US,D,20070530,000000,56.7428,57.5927,56.3428,57.4007,4353516.699774,0
+DVN.US,D,20070531,000000,57.5588,57.9023,56.9085,57.2426,4261963.8662864,0
+DVN.US,D,20070601,000000,57.938,58.3916,57.266,57.9079,5224187.7377148,0
+DVN.US,D,20070604,000000,57.857,59.6462,57.6906,59.488,4998495.4778873,0
+DVN.US,D,20070605,000000,59.6377,59.8513,58.7945,59.7403,4678788.418564,0
+DVN.US,D,20070606,000000,59.5615,59.569,58.3399,59.3224,5537604.4048205,0
+DVN.US,D,20070607,000000,59.3459,59.8382,58.3842,58.3842,6905015.6029239,0
+DVN.US,D,20070608,000000,58.3625,58.4057,57.4835,58.3842,4241226.8232937,0
+DVN.US,D,20070611,000000,58.5262,59.4193,58.2138,58.6891,2847406.6035393,0
+DVN.US,D,20070612,000000,58.6965,59.3761,58.1526,58.3033,3764149.4516421,0
+DVN.US,D,20070613,000000,58.3842,59.4561,58.3842,59.1549,4481754.6331451,0
+DVN.US,D,20070614,000000,59.6076,60.3379,59.4269,60.1817,4366503.3845178,0
+DVN.US,D,20070615,000000,60.8009,61.5002,60.7416,61.4042,4930268.0987847,0
+DVN.US,D,20070618,000000,61.5077,62.5599,61.3835,62.2737,4100173.2783457,0
+DVN.US,D,20070619,000000,61.5077,62.255,61.0974,62.1439,5274187.8553142,0
+DVN.US,D,20070620,000000,62.2182,62.5683,60.1064,60.2193,4583442.2235534,0
+DVN.US,D,20070621,000000,60.6673,61.0446,59.7271,60.4443,5804687.8704658,0
+DVN.US,D,20070622,000000,60.0556,60.3511,59.1399,59.6744,4668416.7093689,0
+DVN.US,D,20070625,000000,59.0099,59.1897,58.0491,58.4057,6250864.7529151,0
+DVN.US,D,20070626,000000,59.569,59.569,56.6976,57.0308,6308014.8788306,0
+DVN.US,D,20070627,000000,56.5895,57.9842,56.1716,57.8251,5120219.8801276,0
+DVN.US,D,20070628,000000,58.2138,58.4134,57.2736,57.6604,5186522.951746,0
+DVN.US,D,20070629,000000,58.2797,59.0683,57.9691,58.371,4493154.906473,0
+DVN.US,D,20070702,000000,58.371,59.3695,58.371,59.3695,3667681.1866683,0
+DVN.US,D,20070703,000000,59.3695,59.8146,59.2349,59.5934,1529461.0522098,0
+DVN.US,D,20070705,000000,59.9822,60.1882,58.5197,59.2349,4128593.7379137,0
+DVN.US,D,20070706,000000,59.4637,59.7196,58.8924,59.1897,2840097.2102851,0
+DVN.US,D,20070709,000000,59.1822,60.1958,59.1822,59.4128,3988191.5460787,0
+DVN.US,D,20070710,000000,58.9055,59.0994,58.3033,58.3033,4786083.1710893,0
+DVN.US,D,20070711,000000,58.3033,58.5197,57.7875,58.5197,3925930.4764865,0
+DVN.US,D,20070712,000000,58.8706,59.5615,58.5197,59.5615,4334227.934584,0
+DVN.US,D,20070713,000000,59.3459,60.1817,59.3159,59.6603,2875223.5254755,0
+DVN.US,D,20070716,000000,59.3224,59.6226,58.5262,59.0099,3243621.6207743,0
+DVN.US,D,20070717,000000,59.4269,60.0622,58.6891,59.2076,4339022.2335175,0
+DVN.US,D,20070718,000000,59.2208,62.1495,59.2208,61.9124,10865559.1751,0
+DVN.US,D,20070719,000000,62.1721,62.604,61.2847,61.7251,4395416.874827,0
+DVN.US,D,20070720,000000,62.0215,62.2324,60.5901,60.9864,4255611.8452264,0
+DVN.US,D,20070723,000000,61.2847,61.3985,59.6462,59.8758,3724206.523627,0
+DVN.US,D,20070724,000000,59.1897,59.3026,57.6077,57.8251,5718550.9371695,0
+DVN.US,D,20070725,000000,58.0774,59.0467,57.0496,58.705,5233137.7332634,0
+DVN.US,D,20070726,000000,58.5554,58.5554,55.6041,56.9885,7023307.9161672,0
+DVN.US,D,20070727,000000,56.9979,57.3479,55.0224,55.6125,5832963.8210233,0
+DVN.US,D,20070730,000000,55.796,56.6017,55.1806,56.2017,4176613.2320175,0
+DVN.US,D,20070731,000000,56.8106,57.3631,55.4883,55.6285,4017670.3216346,0
+DVN.US,D,20070801,000000,56.5141,59.0241,56.5141,58.4659,8763808.4395763,0
+DVN.US,D,20070802,000000,58.8848,60.0178,57.4101,59.1323,7287847.5982029,0
+DVN.US,D,20070803,000000,59.4193,59.9879,57.4835,57.4995,6271465.7874275,0
+DVN.US,D,20070806,000000,57.075,58.0321,55.9156,57.5437,7355047.4757389,0
+DVN.US,D,20070807,000000,56.7362,59.1822,56.3955,58.4961,5709695.5100175,0
+DVN.US,D,20070808,000000,58.3916,59.8146,58.0266,58.8255,5044429.1544364,0
+DVN.US,D,20070809,000000,56.5895,57.9691,56.3955,57.0665,8303872.3867174,0
+DVN.US,D,20070810,000000,56.7212,57.2115,55.3641,56.6336,7186711.47968,0
+DVN.US,D,20070813,000000,57.4741,58.3098,56.8181,56.9442,4877301.296207,0
+DVN.US,D,20070814,000000,57.0421,57.6906,56.0653,56.1029,3350386.1527393,0
+DVN.US,D,20070815,000000,56.4511,57.4176,54.7712,54.9622,4679016.8703083,0
+DVN.US,D,20070816,000000,53.8432,54.9255,51.449,54.2865,8388908.5013755,0
+DVN.US,D,20070817,000000,55.7302,56.4077,53.9853,56.1367,5895198.3264592,0
+DVN.US,D,20070820,000000,55.8036,55.9833,54.5378,55.6737,4196736.111716,0
+DVN.US,D,20070821,000000,55.3189,55.4112,54.0879,54.6272,3387138.1942967,0
+DVN.US,D,20070822,000000,54.9754,55.462,54.0616,54.4606,4251056.6236999,0
+DVN.US,D,20070823,000000,54.6488,55.4536,54.294,55.2267,4157966.2568442,0
+DVN.US,D,20070824,000000,55.1731,56.2902,55.1345,56.1433,2763725.2608535,0
+DVN.US,D,20070827,000000,55.7123,56.1781,55.2332,55.6417,2358734.5089352,0
+DVN.US,D,20070828,000000,55.1731,55.6417,54.5726,54.613,3750891.8125038,0
+DVN.US,D,20070829,000000,54.9171,56.0812,54.5303,55.7528,3228998.5840011,0
+DVN.US,D,20070830,000000,55.5288,56.2741,55.1731,55.5119,3389956.1199995,0
+DVN.US,D,20070831,000000,56.1575,56.6195,55.877,56.1509,2937942.5611227,0
+DVN.US,D,20070904,000000,56.1509,58.1526,55.6879,57.5927,3746198.4573645,0
+DVN.US,D,20070905,000000,57.5512,58.6213,57.5512,58.4057,3954093.7950213,0
+DVN.US,D,20070906,000000,58.4961,59.6293,58.2495,58.833,4261649.3466756,0
+DVN.US,D,20070907,000000,57.8251,58.3625,57.2896,57.857,3333483.9113535,0
+DVN.US,D,20070910,000000,57.7188,58.2881,56.4916,57.6906,3666389.1061047,0
+DVN.US,D,20070911,000000,58.0397,58.6599,56.9686,58.563,4223425.6508579,0
+DVN.US,D,20070912,000000,58.6298,60.3229,58.5723,59.8598,4898356.0465095,0
+DVN.US,D,20070913,000000,59.8974,60.2023,59.0833,59.2349,4391357.8717407,0
+DVN.US,D,20070914,000000,58.8848,59.9199,58.644,59.33,3167836.2079144,0
+DVN.US,D,20070917,000000,59.4448,60.3511,59.3026,59.6001,3211792.4486669,0
+DVN.US,D,20070918,000000,59.3092,61.6639,59.0467,61.1557,4314762.7833962,0
+DVN.US,D,20070919,000000,61.694,62.7659,61.5388,62.2013,4611543.9132454,0
+DVN.US,D,20070920,000000,62.0291,62.8008,61.8512,62.4827,2873421.4131104,0
+DVN.US,D,20070921,000000,63.1245,63.5217,62.4827,63.245,4661486.6522671,0
+DVN.US,D,20070924,000000,63.2675,63.2675,61.1463,62.0291,4549351.9104597,0
+DVN.US,D,20070925,000000,60.8471,61.3241,60.6127,61.0446,4060454.55181,0
+DVN.US,D,20070926,000000,61.3985,61.5783,59.9435,60.9712,4864426.18092,0
+DVN.US,D,20070927,000000,61.4427,62.6266,60.8009,62.3434,5226944.034575,0
+DVN.US,D,20070928,000000,62.7594,63.0455,61.7769,62.0291,3822786.1077454,0
+DVN.US,D,20071001,000000,61.8361,63.1857,61.7335,62.9975,2961415.7122168,0
+DVN.US,D,20071002,000000,62.7048,62.8281,61.694,62.7312,3492294.0009547,0
+DVN.US,D,20071003,000000,62.3274,62.7471,61.7335,62.35,2650092.3006295,0
+DVN.US,D,20071004,000000,62.2812,64.7066,61.6499,63.9847,4280964.6760219,0
+DVN.US,D,20071005,000000,64.1175,64.4901,63.3711,64.3103,3474853.0384786,0
+DVN.US,D,20071008,000000,63.7692,63.9932,62.7188,63.085,2896690.551484,0
+DVN.US,D,20071009,000000,63.5302,64.2087,63.3711,64.173,3125051.977739,0
+DVN.US,D,20071010,000000,63.7833,65.3446,63.4558,64.8995,3004461.3336905,0
+DVN.US,D,20071011,000000,65.5865,66.7657,64.9645,65.5347,5427229.2727279,0
+DVN.US,D,20071012,000000,65.5347,66.5474,65.4981,65.6778,3550804.211674,0
+DVN.US,D,20071015,000000,66.9426,66.9888,65.9131,66.4363,3480534.5802331,0
+DVN.US,D,20071016,000000,66.506,67.7502,66.2359,67.0773,5119167.9395371,0
+DVN.US,D,20071017,000000,67.1769,67.465,66.2105,66.9211,3857914.5480683,0
+DVN.US,D,20071018,000000,67.0452,67.7332,66.5418,67.4867,2686717.8968028,0
+DVN.US,D,20071019,000000,67.1064,67.2975,64.4074,64.587,5663548.2576514,0
+DVN.US,D,20071022,000000,63.7447,63.8398,62.5241,63.7598,5395149.3349849,0
+DVN.US,D,20071023,000000,64.1175,64.6256,62.6954,63.79,6283515.2887361,0
+DVN.US,D,20071024,000000,63.5367,64.7875,63.3278,64.587,4814496.1926933,0
+DVN.US,D,20071025,000000,64.9738,66.9351,64.6784,66.5558,5265329.2404631,0
+DVN.US,D,20071026,000000,67.1769,69.7538,66.9351,69.495,7431231.3509436,0
+DVN.US,D,20071029,000000,69.67,70.6413,69.27,69.7105,3148789.7078301,0
+DVN.US,D,20071030,000000,69.142,69.27,66.9295,67.143,5745234.100914,0
+DVN.US,D,20071031,000000,67.9873,69.7105,67.6277,69.6351,5903410.9010283,0
+DVN.US,D,20071101,000000,69.3359,69.7538,67.8979,68.0768,4872076.6579413,0
+DVN.US,D,20071102,000000,68.5925,69.3359,68.0324,69.0094,4140130.0197221,0
+DVN.US,D,20071105,000000,68.1068,69.2814,67.5007,68.8964,3751551.666147,0
+DVN.US,D,20071106,000000,68.9557,69.8554,68.8437,69.1269,6054042.4181805,0
+DVN.US,D,20071107,000000,68.5925,70.564,67.2806,67.4706,6136375.3642912,0
+DVN.US,D,20071108,000000,67.5911,68.9868,65.9498,67.4706,6631205.0303311,0
+DVN.US,D,20071109,000000,67.113,67.113,65.9498,66.0788,5409197.5234151,0
+DVN.US,D,20071112,000000,65.3682,65.3682,62.9598,63.0916,5639017.8531355,0
+DVN.US,D,20071113,000000,63.4916,63.9264,61.4277,63.8633,7935543.3582249,0
+DVN.US,D,20071114,000000,64.3828,65.6025,64.1023,64.125,4793504.1337999,0
+DVN.US,D,20071115,000000,63.9988,64.78,62.7048,63.3711,4801843.1537531,0
+DVN.US,D,20071116,000000,63.9264,64.573,63.0134,64.2708,5410705.3049282,0
+DVN.US,D,20071119,000000,64.5588,65.4218,63.7598,63.8473,5993986.1735632,0
+DVN.US,D,20071120,000000,64.0816,65.0895,63.7447,64.4957,4112787.0023346,0
+DVN.US,D,20071121,000000,64.1175,64.6934,62.4563,62.6493,5639942.2857755,0
+DVN.US,D,20071123,000000,63.1782,63.9988,62.6568,63.6271,1475872.6483743,0
+DVN.US,D,20071126,000000,64.4468,64.6784,62.477,62.6266,3738498.0397294,0
+DVN.US,D,20071127,000000,61.3835,62.2107,60.5901,61.8832,5167811.1600314,0
+DVN.US,D,20071128,000000,62.1289,62.1589,59.681,60.8217,10067426.347551,0
+DVN.US,D,20071129,000000,61.1312,62.014,60.3134,61.1256,11940887.911326,0
+DVN.US,D,20071130,000000,61.1463,61.9707,60.5299,61.7402,4751934.4168516,0
+DVN.US,D,20071203,000000,61.3543,62.4922,61.1632,62.1289,4062554.182726,0
+DVN.US,D,20071204,000000,61.8832,62.814,61.0362,61.9641,4854906.6498597,0
+DVN.US,D,20071205,000000,62.6653,64.0299,62.5165,63.5367,5393803.0635423,0
+DVN.US,D,20071206,000000,63.5133,66.3555,63.0059,65.9902,5904306.6443796,0
+DVN.US,D,20071207,000000,65.9809,66.2048,65.0341,65.5865,3180606.1291425,0
+DVN.US,D,20071210,000000,65.5865,66.4656,65.5216,66.4656,3866574.4630299,0
+DVN.US,D,20071211,000000,66.7045,67.2137,64.573,64.8403,4963134.335555,0
+DVN.US,D,20071212,000000,66.0863,67.6598,65.8303,66.7968,5568015.0509802,0
+DVN.US,D,20071213,000000,66.3827,67.1525,65.8038,66.9888,3466136.8075055,0
+DVN.US,D,20071214,000000,66.1097,66.6367,65.6928,66.1558,4242487.0268698,0
+DVN.US,D,20071217,000000,65.7351,66.4975,64.3394,64.7875,4431755.5781121,0
+DVN.US,D,20071218,000000,65.3823,65.8227,63.9462,64.6934,4453859.0813062,0
+DVN.US,D,20071219,000000,64.8403,65.4058,64.3969,64.8778,3414822.2954513,0
+DVN.US,D,20071220,000000,65.483,66.3319,65.258,66.1982,3368094.8819111,0
+DVN.US,D,20071221,000000,66.5418,68.3307,66.5239,68.0023,5849639.7357973,0
+DVN.US,D,20071224,000000,67.5318,68.6667,67.5318,68.4259,1208688.238935,0
+DVN.US,D,20071226,000000,68.6809,68.6809,67.3238,67.7116,2964098.6920055,0
+DVN.US,D,20071227,000000,67.6277,68.3967,67.16,67.1911,2472346.2178343,0
+DVN.US,D,20071228,000000,67.3615,68.1943,67.1826,67.4066,2589326.2617551,0
+DVN.US,D,20071231,000000,67.3163,67.7332,66.1982,66.2848,2224263.5619244,0
+DVN.US,D,20080102,000000,67.0904,68.6865,66.6961,68.3515,5384370.6629148,0
+DVN.US,D,20080103,000000,68.0324,70.0832,68.0324,69.2888,4478776.259938,0
+DVN.US,D,20080104,000000,68.5679,69.2888,67.1356,67.3238,4108213.7171819,0
+DVN.US,D,20080107,000000,67.832,67.9327,66.1474,66.952,4559888.3174241,0
+DVN.US,D,20080108,000000,67.7332,67.9873,64.8646,65.051,5561194.4382024,0
+DVN.US,D,20080109,000000,65.0275,66.714,65.0275,66.5719,4640668.854239,0
+DVN.US,D,20080110,000000,65.9423,66.4532,64.9645,66.0947,4335271.3746445,0
+DVN.US,D,20080111,000000,65.7653,66.1474,64.6558,64.9899,3826764.3557965,0
+DVN.US,D,20080114,000000,65.3823,67.6673,65.3823,67.2476,4408569.3199061,0
+DVN.US,D,20080115,000000,65.9724,66.5333,64.8101,65.0895,4681519.213834,0
+DVN.US,D,20080116,000000,64.6632,65.0039,61.694,62.686,6469524.9492805,0
+DVN.US,D,20080117,000000,62.9156,64.0167,59.9199,60.1667,6446340.8162072,0
+DVN.US,D,20080118,000000,60.4669,61.7176,59.8382,61.0164,6979173.1642842,0
+DVN.US,D,20080122,000000,57.3254,60.0706,56.7955,59.1154,6824890.6694869,0
+DVN.US,D,20080123,000000,58.147,59.5247,55.5871,59.4561,8615483.7537592,0
+DVN.US,D,20080124,000000,59.6462,60.9346,58.9366,60.6212,6924830.338409,0
+DVN.US,D,20080125,000000,61.3241,62.604,59.9276,60.4443,5708358.8016712,0
+DVN.US,D,20080128,000000,60.1365,62.4017,59.9501,62.2182,4759765.530136,0
+DVN.US,D,20080129,000000,62.5091,62.8817,61.7335,61.9641,3876900.4818762,0
+DVN.US,D,20080130,000000,61.8192,64.3733,61.8192,62.7744,5069161.4465403,0
+DVN.US,D,20080131,000000,61.9124,63.9104,60.8753,63.4097,4503473.4873556,0
+DVN.US,D,20080201,000000,63.6694,64.9399,63.1998,64.6934,5153655.6524095,0
+DVN.US,D,20080204,000000,64.6934,65.7211,64.1175,65.1047,2732663.2615808,0
+DVN.US,D,20080205,000000,63.3786,64.8646,63.052,63.052,4555863.3164578,0
+DVN.US,D,20080206,000000,64.8336,65.8614,62.8281,64.2708,7308737.6507362,0
+DVN.US,D,20080207,000000,63.7974,66.0364,63.3786,65.5423,5332064.7765466,0
+DVN.US,D,20080208,000000,65.3343,67.0979,65.3343,66.7732,5926345.3310323,0
+DVN.US,D,20080211,000000,66.8833,69.9994,66.7732,69.8488,8031257.2011591,0
+DVN.US,D,20080212,000000,69.7538,70.6101,67.815,68.5848,6194842.009794,0
+DVN.US,D,20080213,000000,68.4334,69.7105,68.4334,69.4131,4781265.4956982,0
+DVN.US,D,20080214,000000,69.5693,70.8276,69.5693,69.8357,5629436.6932326,0
+DVN.US,D,20080215,000000,70.133,70.133,68.6809,69.4874,5329371.1710953,0
+DVN.US,D,20080219,000000,70.8276,72.3917,70.1867,71.7227,7341227.7390529,0
+DVN.US,D,20080220,000000,71.5729,74.4623,71.0036,74.2429,7854650.189387,0
+DVN.US,D,20080221,000000,73.8645,74.1139,71.2774,71.4901,8031532.4058187,0
+DVN.US,D,20080222,000000,71.9212,72.898,70.5,72.7729,5690743.5783297,0
+DVN.US,D,20080225,000000,72.9658,75.5087,72.803,75.3619,9434180.4260027,0
+DVN.US,D,20080226,000000,74.8546,76.6663,74.4537,76.5392,7276203.997203,0
+DVN.US,D,20080227,000000,76.0244,77.166,74.7943,75.0485,7053551.7394252,0
+DVN.US,D,20080228,000000,75.152,79.8783,75.152,79.0596,10098902.747662,0
+DVN.US,D,20080229,000000,77.8822,78.7151,75.7779,76.5825,6068450.8165707,0
+DVN.US,D,20080303,000000,76.6428,78.3368,76.1307,77.517,5115937.7381283,0
+DVN.US,D,20080304,000000,76.9477,78.2116,74.1263,76.0687,7981909.4992391,0
+DVN.US,D,20080305,000000,76.2023,77.4191,75.8588,77.3137,5937919.8652258,0
+DVN.US,D,20080306,000000,77.0973,77.8737,75.345,75.919,6971296.360651,0
+DVN.US,D,20080307,000000,75.167,75.8155,73.3602,74.9741,6949548.8171517,0
+DVN.US,D,20080310,000000,74.6974,75.7656,73.3676,74.6071,6357351.955088,0
+DVN.US,D,20080311,000000,76.1392,77.4776,75.1275,77.4333,5619470.8843461,0
+DVN.US,D,20080312,000000,76.8064,78.1025,75.4871,76.1243,5442107.3254019,0
+DVN.US,D,20080313,000000,75.1915,79.0125,74.7407,77.8907,8216628.2593856,0
+DVN.US,D,20080314,000000,77.8992,78.2897,75.3233,76.799,7127523.3516913,0
+DVN.US,D,20080317,000000,75.1821,75.9426,72.2525,74.0415,7474179.2163221,0
+DVN.US,D,20080318,000000,75.5557,77.3298,75.0852,77.1424,5205184.8028468,0
+DVN.US,D,20080319,000000,76.7548,77.1283,71.893,72.132,7266906.5424897,0
+DVN.US,D,20080320,000000,70.8276,72.132,68.5387,71.7931,8745548.2385191,0
+DVN.US,D,20080324,000000,71.2549,74.7492,71.2549,73.9314,5188947.7279354,0
+DVN.US,D,20080325,000000,74.0058,77.0229,73.9963,76.7397,6627826.0696466,0
+DVN.US,D,20080326,000000,76.8639,80.6331,76.8639,80.2143,8053094.0002237,0
+DVN.US,D,20080327,000000,80.0608,80.6077,78.3593,78.4629,6185038.7735442,0
+DVN.US,D,20080328,000000,78.9871,80.0138,77.3467,77.774,7363334.4299457,0
+DVN.US,D,20080331,000000,77.774,78.7518,76.6578,77.7815,6450935.352685,0
+DVN.US,D,20080401,000000,77.6667,77.8992,75.5332,77.55,5108006.743616,0
+DVN.US,D,20080402,000000,77.9152,79.3221,75.7252,78.0225,5968182.8146763,0
+DVN.US,D,20080403,000000,79.5696,80.1109,77.7683,78.7067,5639186.8011698,0
+DVN.US,D,20080404,000000,79.6581,81.8585,78.9184,80.0223,5843252.6500507,0
+DVN.US,D,20080407,000000,80.7734,82.2857,80.2623,80.8543,5073398.9607572,0
+DVN.US,D,20080408,000000,80.4476,83.0724,80.1014,82.6537,5381156.3999996,0
+DVN.US,D,20080409,000000,83.1976,84.9801,83.1976,83.5449,5685126.8531164,0
+DVN.US,D,20080410,000000,83,84.2066,82.248,83.2739,4270387.89154,0
+DVN.US,D,20080411,000000,82.663,83.576,81.2063,81.4594,3471465.5772641,0
+DVN.US,D,20080414,000000,82.4956,84.215,82.0137,83.5524,3732350.0313898,0
+DVN.US,D,20080415,000000,84.2554,86.1048,83.4094,84.6008,4080007.895997,0
+DVN.US,D,20080416,000000,85.1128,87.0863,84.4569,86.9462,4681344.9529687,0
+DVN.US,D,20080417,000000,86.5273,87.8317,85.7716,86.5886,5042279.5829067,0
+DVN.US,D,20080418,000000,86.8417,88.4058,85.7463,88.291,4636110.4450138,0
+DVN.US,D,20080421,000000,88.5394,89.2632,87.2341,88.6269,3623130.9713803,0
+DVN.US,D,20080422,000000,88.834,91.4258,88.6533,90.1374,6727041.0683842,0
+DVN.US,D,20080423,000000,88.834,90.2353,87.9823,89.1116,4752607.0212897,0
+DVN.US,D,20080424,000000,88.8603,88.8603,85.6266,85.8912,4933759.6914919,0
+DVN.US,D,20080425,000000,87.9032,88.4773,85.8912,88.4331,4974821.5017713,0
+DVN.US,D,20080428,000000,88.8603,89.3875,87.5296,87.9908,3891523.5186494,0
+DVN.US,D,20080429,000000,87.1118,87.2246,84.0634,84.2875,4086109.1514216,0
+DVN.US,D,20080430,000000,84.6422,85.7029,82.7817,84.5491,5723372.8628255,0
+DVN.US,D,20080501,000000,83.384,83.9364,79.356,81.9826,6758099.8799582,0
+DVN.US,D,20080502,000000,82.1464,84.9218,82.1464,83.576,5400335.7208655,0
+DVN.US,D,20080505,000000,84.2639,86.0624,84.0371,85.3781,3757266.1474553,0
+DVN.US,D,20080506,000000,86.9546,90.0301,85.7368,89.7093,6409655.7163237,0
+DVN.US,D,20080507,000000,91.6988,91.6988,86.9462,88.3803,6386173.0021334,0
+DVN.US,D,20080508,000000,87.2341,87.7056,85.3087,87.4864,6262262.9011107,0
+DVN.US,D,20080509,000000,88.2119,88.2119,84.9387,86.277,5527140.2523613,0
+DVN.US,D,20080512,000000,85.4375,86.8944,84.8539,86.6835,4423586.5687593,0
+DVN.US,D,20080513,000000,87.0779,88.5742,86.0708,87.9474,4507695.0630785,0
+DVN.US,D,20080514,000000,88.5112,88.6533,86.3372,86.4934,4864688.6347844,0
+DVN.US,D,20080515,000000,87.1542,88.834,86.1208,88.2477,5976556.8993158,0
+DVN.US,D,20080516,000000,88.914,90.8357,88.914,90.4913,6176982.3962143,0
+DVN.US,D,20080519,000000,91.2084,92.7801,90.2806,91.1351,6304154.5756336,0
+DVN.US,D,20080520,000000,91.9895,93.484,90.8724,92.6973,5673115.604193,0
+DVN.US,D,20080521,000000,93.021,94.8176,91.471,91.7449,7390662.5714056,0
+DVN.US,D,20080522,000000,91.6808,93.4464,90.5638,91.7533,6055953.9748696,0
+DVN.US,D,20080523,000000,92.5025,92.5025,87.46,88.4679,6382165.0022271,0
+DVN.US,D,20080527,000000,88.5206,89.1023,87.1635,88.0359,5169503.8280724,0
+DVN.US,D,20080528,000000,87.2341,89.6019,85.8564,88.8603,5453158.0144326,0
+DVN.US,D,20080529,000000,87.7828,88.3803,85.9928,86.1914,5225146.1724749,0
+DVN.US,D,20080530,000000,87.4176,87.8693,85.9759,86.4416,5424619.6100107,0
+DVN.US,D,20080602,000000,85.9335,89.3875,85.9156,88.2477,4661668.3510963,0
+DVN.US,D,20080603,000000,88.3888,89.7441,87.0158,87.3028,5015804.682148,0
+DVN.US,D,20080604,000000,86.8596,87.1211,83.8385,83.9364,6873864.3480858,0
+DVN.US,D,20080605,000000,84.278,87.3997,83.5016,87.3997,6378079.4349845,0
+DVN.US,D,20080606,000000,88.7502,89.4683,86.4596,86.4671,8111473.5152939,0
+DVN.US,D,20080609,000000,87.348,89.7441,86.6572,88.8961,5107326.7012142,0
+DVN.US,D,20080610,000000,87.9823,88.7681,85.1391,86.4163,7094352.1584064,0
+DVN.US,D,20080611,000000,87.4082,88.0359,85.6945,86.9292,5592574.1447849,0
+DVN.US,D,20080612,000000,85.7463,87.2425,84.9801,86.4596,5999153.4332514,0
+DVN.US,D,20080613,000000,85.9843,86.9028,85.6352,86.6496,5079565.0327231,0
+DVN.US,D,20080616,000000,87.7733,88.4058,86.3796,86.8068,5191459.6345574,0
+DVN.US,D,20080617,000000,87.0431,90.128,86.6233,90.0565,5901859.5542991,0
+DVN.US,D,20080618,000000,90.1638,91.8258,88.291,91.199,7691625.9620266,0
+DVN.US,D,20080619,000000,91.9077,93.0671,88.4943,88.6269,8015524.8452178,0
+DVN.US,D,20080620,000000,89.8881,90.9543,87.9474,88.5394,5953955.0525492,0
+DVN.US,D,20080623,000000,87.8317,91.5623,87.8167,91.3167,6101582.6949042,0
+DVN.US,D,20080624,000000,90.3436,90.8273,87.4346,87.5569,5542973.5520966,0
+DVN.US,D,20080625,000000,88.0528,88.0528,83.7519,85.8046,7801962.841734,0
+DVN.US,D,20080626,000000,85.8817,87.0073,84.1294,85.4808,7496488.8573693,0
+DVN.US,D,20080627,000000,85.7463,86.4332,84.8624,85.6596,7277314.3789373,0
+DVN.US,D,20080630,000000,87.8167,89.7441,87.5474,89.6019,9094622.5039417,0
+DVN.US,D,20080701,000000,90.1911,91.8803,88.9055,91.6988,8300969.4557143,0
+DVN.US,D,20080702,000000,93.0671,95.0152,88.1244,88.6269,9836825.0316345,0
+DVN.US,D,20080703,000000,88.724,90.4547,86.1123,87.8769,4729948.8585115,0
+DVN.US,D,20080707,000000,87.4864,87.4864,81.4321,82.7817,11378403.589393,0
+DVN.US,D,20080708,000000,81.785,81.785,77.4935,80.7243,14100459.25207,0
+DVN.US,D,20080709,000000,81.146,82.4052,77.8361,77.9792,8687775.4487795,0
+DVN.US,D,20080710,000000,77.9792,81.8989,77.9792,81.6306,9983013.959283,0
+DVN.US,D,20080711,000000,82.8579,84.3797,80.8458,82.2631,8147560.3903769,0
+DVN.US,D,20080714,000000,83.2973,83.7114,80.8307,82.8654,5397212.838648,0
+DVN.US,D,20080715,000000,83.3567,84.328,79.037,79.1791,9280869.1167606,0
+DVN.US,D,20080716,000000,79.4247,79.7287,74.528,75.5859,12707660.158485,0
+DVN.US,D,20080717,000000,76.047,76.6663,70.7598,72.6994,12589786.496345,0
+DVN.US,D,20080718,000000,72.1395,75.9143,71.6181,73.489,10599933.550354,0
+DVN.US,D,20080721,000000,74.7784,77.0475,73.4636,76.8376,7672209.6888863,0
+DVN.US,D,20080722,000000,76.2108,76.3435,72.179,73.5116,11007797.481421,0
+DVN.US,D,20080723,000000,73.4834,73.9314,69.1948,69.5693,12753912.60491,0
+DVN.US,D,20080724,000000,70.3533,71.7301,67.3079,69.4715,13375299.224509,0
+DVN.US,D,20080725,000000,68.7693,72.0868,68.7609,70.3748,7840522.3084877,0
+DVN.US,D,20080728,000000,71.2549,72.4284,69.9194,70.4107,6460229.6196997,0
+DVN.US,D,20080729,000000,70.7655,71.1325,67.3934,69.0178,9230831.8093424,0
+DVN.US,D,20080730,000000,68.9407,72.691,68.1576,72.3202,12746106.993217,0
+DVN.US,D,20080731,000000,72.0943,72.5724,70.2686,70.7457,8681556.2485009,0
+DVN.US,D,20080801,000000,70.3448,72.6628,70.2459,70.9113,7067459.6691102,0
+DVN.US,D,20080804,000000,70.4634,70.564,65.1329,65.6373,11099281.248103,0
+DVN.US,D,20080805,000000,65.6213,66.4532,64.0243,66.2811,14365953.118601,0
+DVN.US,D,20080806,000000,66.4881,69.6182,66.3555,68.9652,10915170.393452,0
+DVN.US,D,20080807,000000,70.0906,71.7536,69.1581,69.7312,11700621.492772,0
+DVN.US,D,20080808,000000,68.7778,68.8879,66.4203,66.8043,10642270.440137,0
+DVN.US,D,20080811,000000,67.6523,68.6235,65.6176,67.6955,13433177.208308,0
+DVN.US,D,20080812,000000,68.3449,70.0653,68.0466,69.2483,8490869.1713109,0
+DVN.US,D,20080813,000000,69.2183,73.489,68.6809,73.155,11186915.337249,0
+DVN.US,D,20080814,000000,72.898,73.8401,70.8276,72.0576,8937703.7822708,0
+DVN.US,D,20080815,000000,71.827,71.827,69.111,70.0445,8001518.0968712,0
+DVN.US,D,20080818,000000,70.0653,72.1931,69.2409,69.5016,6583097.3432282,0
+DVN.US,D,20080819,000000,69.3895,72.7729,69.3425,72.6845,7224044.7449778,0
+DVN.US,D,20080820,000000,73.7809,77.6497,73.617,77.3862,12349055.73634,0
+DVN.US,D,20080821,000000,78.8469,79.5781,77.2545,78.4402,9928758.2638406,0
+DVN.US,D,20080822,000000,77.2328,78.093,75.3233,76.257,5771588.9316862,0
+DVN.US,D,20080825,000000,76.1243,77.2837,74.8452,75.9078,5397417.9139349,0
+DVN.US,D,20080826,000000,77.1886,79.5781,76.9929,78.4808,6400209.5023349,0
+DVN.US,D,20080827,000000,80.7658,81.705,78.9495,79.5998,8944479.7672659,0
+DVN.US,D,20080828,000000,80.4157,80.65,75.5925,76.911,9539258.6653242,0
+DVN.US,D,20080829,000000,77.8445,78.2116,75.8062,76.0829,6138655.63147,0
+DVN.US,D,20080902,000000,73.7196,73.7196,70.8436,71.5795,10562893.553343,0
+DVN.US,D,20080903,000000,71.2454,73.0571,69.6277,71.1401,9185392.2261009,0
+DVN.US,D,20080904,000000,71.1184,72.0125,67.6118,69.8554,12169576.607986,0
+DVN.US,D,20080905,000000,70.3053,71.8637,68.1445,71.3452,9368273.6915966,0
+DVN.US,D,20080908,000000,72.8331,73.0656,69.7848,70.8615,9263846.8053882,0
+DVN.US,D,20080909,000000,69.8818,70.0089,65.0191,65.1093,11418380.519529,0
+DVN.US,D,20080910,000000,65.4368,69.2483,65.4368,68.3449,10059424.1611,0
+DVN.US,D,20080911,000000,68.3449,69.5957,65.4368,68.9171,9342540.4620824,0
+DVN.US,D,20080912,000000,69.3425,72.0502,69.3359,71.475,8113705.9669914,0
+DVN.US,D,20080915,000000,67.8536,69.0545,66.4363,66.7562,10019756.437744,0
+DVN.US,D,20080916,000000,63.9536,70.6714,61.2093,70.3364,14451248.499425,0
+DVN.US,D,20080917,000000,70.262,73.5418,67.6739,69.9731,13915896.806762,0
+DVN.US,D,20080918,000000,71.9371,74.9525,70.2216,73.0504,14457346.567151,0
+DVN.US,D,20080919,000000,75.6744,82.6301,74.4217,78.6699,12387608.827696,0
+DVN.US,D,20080922,000000,78.7612,79.7616,75.7487,76.2315,8909210.0056314,0
+DVN.US,D,20080923,000000,76.3661,78.5128,75.0033,75.5726,9138703.0649457,0
+DVN.US,D,20080924,000000,76.2165,77.7683,75.152,75.7412,6083050.4768863,0
+DVN.US,D,20080925,000000,76.1176,77.1283,75.3006,76.526,7796978.3434414,0
+DVN.US,D,20080926,000000,73.074,75.0702,70.4718,73.6322,7346178.2352254,0
+DVN.US,D,20080929,000000,70.8436,71.1927,62.604,65.6995,12299228.81704,0
+DVN.US,D,20080930,000000,66.3555,69.111,66.3555,67.9948,7860137.2815173,0
+DVN.US,D,20081001,000000,68.2556,68.359,64.8101,66.7562,8288993.2714772,0
+DVN.US,D,20081002,000000,65.8933,65.8933,61.5236,61.9585,10106818.866247,0
+DVN.US,D,20081003,000000,62.1721,66.2848,61.1868,61.5143,7466777.3798039,0
+DVN.US,D,20081006,000000,57.5371,58.7643,51.6146,57.7065,13640084.359349,0
+DVN.US,D,20081007,000000,59.0241,60.6805,53.3294,54.0813,10525877.995355,0
+DVN.US,D,20081008,000000,51.7257,57.0826,49.9903,54.0164,14043787.28097,0
+DVN.US,D,20081009,000000,54.0964,56.0962,46.8196,46.8196,11455163.375507,0
+DVN.US,D,20081010,000000,43.3667,47.4757,40.5593,44.7313,20632129.451222,0
+DVN.US,D,20081013,000000,46.9627,55.5119,46.8799,54.3401,12782029.17053,0
+DVN.US,D,20081014,000000,57.3046,60.0019,54.6197,56.0653,14634820.632985,0
+DVN.US,D,20081015,000000,54.2394,54.934,46.2992,46.7095,11707120.147976,0
+DVN.US,D,20081016,000000,47.2751,52.792,45.3016,52.1238,17422329.314279,0
+DVN.US,D,20081017,000000,50.9823,57.7329,49.5724,52.7844,10048158.833686,0
+DVN.US,D,20081020,000000,55.6125,59.4711,54.806,59.4193,12386794.901946,0
+DVN.US,D,20081021,000000,57.5927,59.0241,55.3321,57.5654,8195261.1146048,0
+DVN.US,D,20081022,000000,54.8578,54.8578,49.4755,51.6993,9733226.9471034,0
+DVN.US,D,20081023,000000,52.1078,54.6413,48.6436,54.1416,10755756.766219,0
+DVN.US,D,20081024,000000,48.1852,53.3068,46.255,52.0617,7434313.8556435,0
+DVN.US,D,20081027,000000,51.0179,53.1062,47.5283,48.0696,7382526.5016067,0
+DVN.US,D,20081028,000000,50.14,52.5624,46.2108,52.3601,9482552.6921025,0
+DVN.US,D,20081029,000000,53.3736,56.9442,53.0076,53.5158,10725747.770102,0
+DVN.US,D,20081030,000000,55.5966,57.9079,53.1656,57.266,7305545.7017122,0
+DVN.US,D,20081031,000000,55.9664,62.2455,55.3189,60.2852,9044469.376802,0
+DVN.US,D,20081103,000000,59.4975,60.3896,56.372,58.0717,7084099.4566316,0
+DVN.US,D,20081104,000000,59.6462,62.2455,59.6377,61.8832,7858557.2454992,0
+DVN.US,D,20081105,000000,60.3896,62.4563,58.0321,59.4637,8319070.2718334,0
+DVN.US,D,20081106,000000,58.4057,58.5197,53.7115,55.1731,10122080.505338,0
+DVN.US,D,20081107,000000,55.4761,57.2199,54.5378,56.7428,5539082.4344783,0
+DVN.US,D,20081110,000000,58.8463,59.8005,56.5499,58.0067,4959684.1829315,0
+DVN.US,D,20081111,000000,56.4831,57.0374,54.1557,55.1731,7158096.5704878,0
+DVN.US,D,20081112,000000,53.6795,54.4117,49.7748,50.6463,7826264.7945055,0
+DVN.US,D,20081113,000000,50.8184,55.3951,49.036,55.159,12434165.16807,0
+DVN.US,D,20081114,000000,53.7398,55.4695,51.6749,52.2904,8129609.3960993,0
+DVN.US,D,20081117,000000,51.5036,54.1416,51.1591,51.9421,5803749.6244645,0
+DVN.US,D,20081118,000000,52.4146,53.799,50.14,52.8955,8388970.1302183,0
+DVN.US,D,20081119,000000,52.9699,54.7542,50.6378,51.1216,10015727.186513,0
+DVN.US,D,20081120,000000,48.9617,49.7437,43.9521,44.3596,13975762.85202,0
+DVN.US,D,20081121,000000,45.5821,51.6749,45.1671,51.4114,12292412.454527,0
+DVN.US,D,20081124,000000,53.48,55.8704,51.7257,54.2639,12028642.070458,0
+DVN.US,D,20081125,000000,54.9453,55.3726,52.7534,54.4766,7243169.8749647,0
+DVN.US,D,20081126,000000,53.799,55.9156,51.3247,55.8356,12512800.38362,0
+DVN.US,D,20081128,000000,55.1731,55.1731,52.1897,53.9346,3557959.5328213,0
+DVN.US,D,20081201,000000,52.2575,52.2575,48.7951,48.9758,8497327.4489963,0
+DVN.US,D,20081202,000000,50.6669,51.592,48.0601,50.011,7438063.6519503,0
+DVN.US,D,20081203,000000,48.8337,50.4655,48.0902,50.2642,8420825.866482,0
+DVN.US,D,20081204,000000,48.8949,49.7654,45.0823,46.3379,9773769.1624851,0
+DVN.US,D,20081205,000000,45.3016,46.4348,42.5517,45.6706,11224360.172003,0
+DVN.US,D,20081208,000000,47.7683,49.7964,47.4671,48.6991,9214250.4629649,0
+DVN.US,D,20081209,000000,47.9538,50.7262,46.5072,49.3833,6740268.9556675,0
+DVN.US,D,20081210,000000,50.4298,54.5086,50.1503,54.0964,10880835.69012,0
+DVN.US,D,20081211,000000,54.9255,56.1433,51.8216,52.9097,8452583.8466505,0
+DVN.US,D,20081212,000000,51.0114,51.4415,49.0416,50.7338,9070280.1736526,0
+DVN.US,D,20081215,000000,51.8838,52.3054,48.9089,50.1756,9030091.7928332,0
+DVN.US,D,20081216,000000,50.7723,53.223,50.7723,52.4663,8542518.3917348,0
+DVN.US,D,20081217,000000,51.7991,53.0781,51.0341,51.1893,8016365.3351239,0
+DVN.US,D,20081218,000000,51.0698,51.2354,47.6639,48.1523,8867876.1783912,0
+DVN.US,D,20081219,000000,48.4242,50.7507,48.22,49.7964,10100394.590681,0
+DVN.US,D,20081222,000000,49.9084,49.9592,46.3303,47.0305,6252848.5641094,0
+DVN.US,D,20081223,000000,47.0183,48.4638,46.2992,46.9854,5604916.9143792,0
+DVN.US,D,20081224,000000,46.6955,47.2601,45.9265,46.9627,2225079.6128066,0
+DVN.US,D,20081226,000000,47.0954,47.8521,46.5006,47.7212,2483908.0012327,0
+DVN.US,D,20081229,000000,48.8337,49.3118,47.9094,48.8713,4316921.9180221,0
+DVN.US,D,20081230,000000,48.669,49.0661,47.4916,48.8261,5462785.9272508,0
+DVN.US,D,20081231,000000,48.5682,50.0411,48.2813,48.9918,5060088.1933063,0
+DVN.US,D,20090102,000000,49.1603,51.4754,48.685,51.0632,6553627.0682024,0
+DVN.US,D,20090105,000000,50.921,54.4324,50.3262,52.919,9235529.4147468,0
+DVN.US,D,20090106,000000,54.0164,54.5086,52.2904,52.4663,8792115.2045551,0
+DVN.US,D,20090107,000000,51.7559,51.7559,48.8864,50.2811,6539558.6910131,0
+DVN.US,D,20090108,000000,50.0261,50.6011,48.7791,49.66,7944480.6029785,0
+DVN.US,D,20090109,000000,49.9592,50.3178,48.22,48.8798,5766288.8512163,0
+DVN.US,D,20090112,000000,48.0696,48.3047,46.5279,47.0803,6424412.6364448,0
+DVN.US,D,20090113,000000,46.9175,48.4638,46.7171,47.9593,6585430.7387197,0
+DVN.US,D,20090114,000000,46.8574,47.1942,45.1058,45.5539,6881438.3203369,0
+DVN.US,D,20090115,000000,45.3223,45.6263,42.4943,44.6805,10690591.703057,0
+DVN.US,D,20090116,000000,45.6188,46.1053,42.8406,43.7488,9794635.8385606,0
+DVN.US,D,20090120,000000,42.994,43.8157,40.6478,40.8549,10530116.572137,0
+DVN.US,D,20090121,000000,41.5673,44.481,41.4817,44.3153,8875272.7020781,0
+DVN.US,D,20090122,000000,43.0702,44.1582,41.9532,42.8048,9859594.7638692,0
+DVN.US,D,20090123,000000,41.7668,46.5006,41.2681,45.5397,10580782.918777,0
+DVN.US,D,20090126,000000,46.5731,48.0902,45.7393,46.6568,7426356.2969751,0
+DVN.US,D,20090127,000000,46.6418,46.8497,45.2555,46.0808,7550350.3407318,0
+DVN.US,D,20090128,000000,47.0088,48.4242,46.0903,48.1147,7868596.3714572,0
+DVN.US,D,20090129,000000,46.4941,48.2897,46.2258,46.8497,6991610.5022751,0
+DVN.US,D,20090130,000000,47.6761,48.0205,45.5905,45.9265,8534262.2519492,0
+DVN.US,D,20090202,000000,45.4033,45.4033,44.1281,44.786,9213009.3855815,0
+DVN.US,D,20090203,000000,45.5473,46.3887,44.9798,46.1561,8722234.472363,0
+DVN.US,D,20090204,000000,44.576,45.7477,42.994,43.3103,15051502.801386,0
+DVN.US,D,20090205,000000,43.0506,44.7313,42.7183,44.3483,10907101.265326,0
+DVN.US,D,20090206,000000,43.7413,44.241,42.4595,43.3912,8796011.6350048,0
+DVN.US,D,20090209,000000,43.4882,44.8236,43.4656,44.2495,8587987.7268315,0
+DVN.US,D,20090210,000000,44.8066,44.8066,41.4882,41.8995,7969762.2418353,0
+DVN.US,D,20090211,000000,42.2138,42.355,38.4192,39.239,17435491.322455,0
+DVN.US,D,20090212,000000,38.4192,38.8305,37.3916,38.598,10930231.20752,0
+DVN.US,D,20090213,000000,38.4984,39.6681,38.1925,39.2445,7847635.126985,0
+DVN.US,D,20090217,000000,37.784,38.0231,36.0853,36.1361,10824737.504795,0
+DVN.US,D,20090218,000000,36.4128,36.7949,35.4519,36.5248,9149363.7921618,0
+DVN.US,D,20090219,000000,37.2541,37.9863,36.218,36.8683,9436528.6974217,0
+DVN.US,D,20090220,000000,36.0043,36.8749,34.892,35.706,7909375.5391133,0
+DVN.US,D,20090223,000000,36.555,36.6301,33.8699,33.9207,7531039.2616505,0
+DVN.US,D,20090224,000000,34.3094,35.1169,33.6968,34.8233,12686446.023245,0
+DVN.US,D,20090225,000000,35.131,35.131,32.8149,33.7683,12687179.193959,0
+DVN.US,D,20090226,000000,34.3094,35.6364,33.9066,33.9066,8805108.2646963,0
+DVN.US,D,20090227,000000,33.3494,33.8577,32.2803,32.5579,11909119.305494,0
+DVN.US,D,20090302,000000,31.7317,31.8483,29.2404,29.3299,13893671.10845,0
+DVN.US,D,20090303,000000,29.7986,31.3581,29.473,30.4752,16112142.621729,0
+DVN.US,D,20090304,000000,31.5331,32.9974,31.3148,31.8652,13650927.847961,0
+DVN.US,D,20090305,000000,31.008,32.2605,30.2108,30.7331,11147594.010491,0
+DVN.US,D,20090306,000000,31.3345,31.918,28.7935,29.7609,12770818.033994,0
+DVN.US,D,20090309,000000,29.3996,30.7398,28.7398,28.9582,8989237.1829732,0
+DVN.US,D,20090310,000000,29.84,30.5684,29.106,30.112,11960258.494118,0
+DVN.US,D,20090311,000000,30.015,32.1627,29.9473,31.5369,12660582.098082,0
+DVN.US,D,20090312,000000,31.3938,33.0201,31.0964,32.8893,8837928.8111178,0
+DVN.US,D,20090313,000000,33.4529,34.7206,33.1838,33.6741,11205126.660257,0
+DVN.US,D,20090316,000000,33.564,35.6966,33.2986,34.5588,9521047.3423147,0
+DVN.US,D,20090317,000000,34.5654,35.3737,33.6798,35.3737,8552708.4021006,0
+DVN.US,D,20090318,000000,35.0105,35.7493,33.213,35.3672,9856825.716214,0
+DVN.US,D,20090319,000000,36.0561,37.4122,36.0411,36.4711,11643528.745433,0
+DVN.US,D,20090320,000000,36.9784,37.2109,35.0623,35.4905,9882624.8248359,0
+DVN.US,D,20090323,000000,36.4947,38.823,36.3987,38.7976,10023146.024091,0
+DVN.US,D,20090324,000000,38.2019,38.3863,36.6877,36.9728,8606335.0583213,0
+DVN.US,D,20090325,000000,37.1083,37.6448,35.7135,36.8683,7472497.1739437,0
+DVN.US,D,20090326,000000,37.607,38.248,35.4434,36.1003,11691199.717807,0
+DVN.US,D,20090327,000000,35.4745,35.5216,33.5999,34.2133,9993936.0777972,0
+DVN.US,D,20090330,000000,33.2506,33.646,32.6248,33.2685,7893257.4716222,0
+DVN.US,D,20090331,000000,33.6741,34.2736,33.1613,33.3193,8221337.5530186,0
+DVN.US,D,20090401,000000,32.6775,34.8402,32.3199,34.6539,8146627.4572068,0
+DVN.US,D,20090402,000000,35.5074,36.7582,35.5074,36.0853,8866124.00664,0
+DVN.US,D,20090403,000000,36.153,37.6306,36.0119,37.241,8164769.7134098,0
+DVN.US,D,20090406,000000,36.7949,37.1083,35.338,36.0777,7539581.2317581,0
+DVN.US,D,20090407,000000,35.2034,35.4068,34.1917,34.5353,7070265.9065843,0
+DVN.US,D,20090408,000000,34.5099,35.5921,33.6968,35.0105,6396080.369876,0
+DVN.US,D,20090409,000000,36.218,36.905,35.5216,36.4655,6588076.5286897,0
+DVN.US,D,20090413,000000,35.7568,36.6951,35.0105,36.3921,6517270.3012911,0
+DVN.US,D,20090414,000000,35.9497,38.1577,35.9112,37.0838,11146577.134586,0
+DVN.US,D,20090415,000000,36.7714,37.6231,36.3591,37.2109,6367293.3249508,0
+DVN.US,D,20090416,000000,37.5911,37.5911,36.346,37.2109,5901064.7547418,0
+DVN.US,D,20090417,000000,37.2193,39.1411,36.8175,38.8804,10166871.923165,0
+DVN.US,D,20090420,000000,37.9958,38.1577,35.8698,36.0119,6631789.4417701,0
+DVN.US,D,20090421,000000,35.5705,37.53,35.1017,37.2607,7054511.2367516,0
+DVN.US,D,20090422,000000,36.9784,38.0231,36.3149,37.1158,6238646.3035723,0
+DVN.US,D,20090423,000000,37.6306,38.0851,36.9784,38.0381,6135600.7534928,0
+DVN.US,D,20090424,000000,38.5755,39.5053,38.3506,39.0375,6888622.3307732,0
+DVN.US,D,20090427,000000,38.1069,38.6649,37.5986,37.9628,5224028.3527768,0
+DVN.US,D,20090428,000000,37.2673,38.4739,36.9943,38.0231,4350305.6245576,0
+DVN.US,D,20090429,000000,38.3957,39.9853,38.0306,39.1798,6041181.1162548,0
+DVN.US,D,20090430,000000,39.5448,39.8723,37.7171,38.6564,7461140.465832,0
+DVN.US,D,20090501,000000,38.8305,40.5961,38.583,40.3635,6940475.5639177,0
+DVN.US,D,20090504,000000,40.5217,42.692,40.4699,42.628,8497597.3408246,0
+DVN.US,D,20090505,000000,42.1612,42.4275,39.7962,40.6167,8383910.1897216,0
+DVN.US,D,20090506,000000,43.5098,45.8748,42.5517,45.4852,15636357.330641,0
+DVN.US,D,20090507,000000,46.559,47.6148,44.2335,44.9883,10118360.460886,0
+DVN.US,D,20090508,000000,45.6104,48.4459,45.5473,47.581,10681468.509209,0
+DVN.US,D,20090511,000000,46.7971,47.567,46.0367,47.2319,8210683.2012002,0
+DVN.US,D,20090512,000000,47.7909,48.5306,46.2776,48.3547,12889333.48615,0
+DVN.US,D,20090513,000000,47.645,47.9029,45.7571,46.3952,9086808.3917174,0
+DVN.US,D,20090514,000000,45.8824,46.59,44.8574,46.2325,7576029.3793671,0
+DVN.US,D,20090515,000000,45.9134,46.1561,43.2819,43.6132,8800476.5383997,0
+DVN.US,D,20090518,000000,44.3756,46.1355,44.0773,45.8672,5987296.2564345,0
+DVN.US,D,20090519,000000,45.9199,47.295,45.6339,46.3379,6572673.5682867,0
+DVN.US,D,20090520,000000,47.151,48.4703,45.9199,46.0808,8512630.5281715,0
+DVN.US,D,20090521,000000,45.36,45.5698,43.7771,44.658,6531553.3168634,0
+DVN.US,D,20090522,000000,44.8819,45.6104,44.2993,44.5469,4083714.1270874,0
+DVN.US,D,20090526,000000,43.8852,45.8447,43.2914,45.7929,6750159.3223499,0
+DVN.US,D,20090527,000000,46.4103,46.9015,44.8236,44.9506,6419297.4425031,0
+DVN.US,D,20090528,000000,44.6325,46.9702,44.2767,46.4564,8671473.5573265,0
+DVN.US,D,20090529,000000,47.2093,47.567,46.3585,47.151,7505597.1752896,0
+DVN.US,D,20090601,000000,48.1343,49.9009,47.9933,49.5414,8910204.5676441,0
+DVN.US,D,20090602,000000,49.3164,50.0478,48.6436,49.3051,6974633.8812516,0
+DVN.US,D,20090603,000000,48.5532,48.5589,46.3793,47.2808,9866936.0341109,0
+DVN.US,D,20090604,000000,47.9094,49.1603,47.2093,48.7951,6251768.9967964,0
+DVN.US,D,20090605,000000,49.3512,49.7964,47.7966,48.2511,7854792.573265,0
+DVN.US,D,20090608,000000,47.5979,48.1523,47.0597,47.645,12542580.927992,0
+DVN.US,D,20090609,000000,48.2069,48.3998,47.2873,47.8267,7208316.6393013,0
+DVN.US,D,20090610,000000,48.5447,48.6783,46.7029,47.5283,7203150.4421794,0
+DVN.US,D,20090611,000000,47.453,50.2491,47.4465,49.3512,7879559.9300552,0
+DVN.US,D,20090612,000000,48.9005,49.1988,48.1928,48.8563,3641834.2625651,0
+DVN.US,D,20090615,000000,48.2135,48.4242,46.8648,47.4841,4491811.8227293,0
+DVN.US,D,20090616,000000,48.1852,48.3547,46.3887,46.6898,5567562.3977564,0
+DVN.US,D,20090617,000000,46.4799,46.6898,45.12,45.9199,6668209.9626566,0
+DVN.US,D,20090618,000000,46.2042,46.2616,45.3158,45.7929,5347972.4559196,0
+DVN.US,D,20090619,000000,46.4036,46.4036,43.9868,44.4649,10594516.587597,0
+DVN.US,D,20090622,000000,43.6923,43.7064,41.7508,41.9841,7167709.6073783,0
+DVN.US,D,20090623,000000,42.3324,42.5583,41.5418,42.019,6088326.1183324,0
+DVN.US,D,20090624,000000,42.1612,42.7682,41.38,41.6106,5633729.4608945,0
+DVN.US,D,20090625,000000,41.3339,42.834,41.1984,42.3625,8066847.857802,0
+DVN.US,D,20090626,000000,42.1376,42.1451,41.0657,41.3094,7742945.786912,0
+DVN.US,D,20090629,000000,41.8289,42.1376,41.2144,41.3715,6591273.7905447,0
+DVN.US,D,20090630,000000,41.3715,42.0068,39.9015,40.63,10020315.347593,0
+DVN.US,D,20090701,000000,41.235,42.2289,40.9744,41.0657,7443527.3676229,0
+DVN.US,D,20090702,000000,40.1838,40.3213,38.6498,38.935,8095572.2113183,0
+DVN.US,D,20090706,000000,37.9036,38.3157,37.1007,38.2413,10189109.309707,0
+DVN.US,D,20090707,000000,38.2329,38.3223,37.0179,37.2109,10506757.115633,0
+DVN.US,D,20090708,000000,37.1007,37.9195,36.3393,37.1751,7234529.0861957,0
+DVN.US,D,20090709,000000,37.6306,38.4418,37.5016,37.911,6727161.1383708,0
+DVN.US,D,20090710,000000,37.2758,37.8894,36.7779,37.6889,5273625.7577662,0
+DVN.US,D,20090713,000000,37.7596,38.7609,36.905,38.6564,5998987.6729159,0
+DVN.US,D,20090714,000000,38.9848,39.367,38.2752,39.3586,6266151.8935965,0
+DVN.US,D,20090715,000000,40.2601,40.7796,40.0746,40.5292,8161776.4642752,0
+DVN.US,D,20090716,000000,40.1914,41.4525,40.0746,41.222,6369595.9060209,0
+DVN.US,D,20090717,000000,41.2285,41.7508,40.6648,41.5108,6046634.2062649,0
+DVN.US,D,20090720,000000,41.9447,42.5112,41.1241,41.938,4532162.7761855,0
+DVN.US,D,20090721,000000,42.0858,42.6439,41.4882,42.3757,4854222.3571928,0
+DVN.US,D,20090722,000000,41.8901,42.6524,41.364,42.1762,5006613.4840598,0
+DVN.US,D,20090723,000000,42.0708,43.4279,42.0708,43.3178,5704538.8759918,0
+DVN.US,D,20090724,000000,42.9866,43.6453,42.8914,43.5831,3363541.7855171,0
+DVN.US,D,20090727,000000,43.7714,43.8636,43.0702,43.7572,3019059.93144,0
+DVN.US,D,20090728,000000,43.1061,43.5831,41.6915,42.3927,5588470.5139159,0
+DVN.US,D,20090729,000000,41.6322,42.0407,41.0111,41.9221,6032502.0751004,0
+DVN.US,D,20090730,000000,42.8623,43.0768,42.2722,42.6976,4831909.5284468,0
+DVN.US,D,20090731,000000,42.3126,43.8222,42.2505,43.3103,4875693.6334663,0
+DVN.US,D,20090803,000000,44.2495,45.4786,44.0688,45.0532,8323441.6693982,0
+DVN.US,D,20090804,000000,44.6513,46.2258,44.593,45.6498,6079412.2500363,0
+DVN.US,D,20090805,000000,46.9702,48.0158,46.6418,47.167,12063289.168269,0
+DVN.US,D,20090806,000000,47.0428,47.3259,46.3952,47.2459,6922255.7403781,0
+DVN.US,D,20090807,000000,47.7212,48.1993,47.3552,47.5744,7284217.8718828,0
+DVN.US,D,20090810,000000,47.2319,48.2897,47.1039,48.0601,3914904.2264796,0
+DVN.US,D,20090811,000000,47.9302,48.1147,47.8437,47.9029,7407099.4087727,0
+DVN.US,D,20090812,000000,47.8878,48.5759,47.5283,47.6997,5094351.7046992,0
+DVN.US,D,20090813,000000,48.0696,48.7876,47.5744,48.2511,5467709.859267,0
+DVN.US,D,20090814,000000,48.1852,48.3217,46.3727,46.7688,4884079.4063348,0
+DVN.US,D,20090817,000000,45.8221,45.8908,45.0673,45.8155,5080860.3009855,0
+DVN.US,D,20090818,000000,45.8973,46.2833,45.3516,46.2042,3602280.2337986,0
+DVN.US,D,20090819,000000,45.6263,47.2873,45.3223,46.7773,5625718.7739134,0
+DVN.US,D,20090820,000000,46.7688,47.3429,45.6649,47.3429,7804930.5892786,0
+DVN.US,D,20090821,000000,47.4107,48.4083,47.0661,47.9593,8967126.2418153,0
+DVN.US,D,20090824,000000,48.4242,48.6369,47.645,48.0073,3863684.2828218,0
+DVN.US,D,20090825,000000,48.2135,48.4638,46.7171,46.8799,4989446.663677,0
+DVN.US,D,20090826,000000,46.4629,46.7839,46.2042,46.6193,4596505.4130673,0
+DVN.US,D,20090827,000000,46.2992,46.4497,45.3516,46.3218,4485628.7497034,0
+DVN.US,D,20090828,000000,47.0305,47.2319,46.3058,46.6493,4961172.838252,0
+DVN.US,D,20090831,000000,46.0527,46.1195,45.1058,45.7656,4496051.4620787,0
+DVN.US,D,20090901,000000,45.6791,46.1355,44.4349,44.5986,6725981.6898301,0
+DVN.US,D,20090902,000000,45.0165,46.2682,44.8819,45.6413,8785367.9088489,0
+DVN.US,D,20090903,000000,45.9199,46.0282,44.9572,45.3957,5145418.6388166,0
+DVN.US,D,20090904,000000,45.36,46.1355,45.151,46.0602,3662874.1369398,0
+DVN.US,D,20090908,000000,46.8574,47.6639,46.6342,47.4671,4954157.77585,0
+DVN.US,D,20090909,000000,47.645,48.3697,47.2394,47.5142,4517766.0660241,0
+DVN.US,D,20090910,000000,47.7523,48.8337,47.3495,48.7791,5772557.9921088,0
+DVN.US,D,20090911,000000,49.0049,49.6816,48.2135,48.9466,6097540.692878,0
+DVN.US,D,20090914,000000,48.2972,49.3908,48.141,49.3418,3961738.9592114,0
+DVN.US,D,20090915,000000,49.8425,51.387,49.6148,51.0632,7813749.8891781,0
+DVN.US,D,20090916,000000,51.5111,53.9721,51.0179,53.8347,11278492.60976,0
+DVN.US,D,20090917,000000,53.5223,54.3589,52.919,53.048,9003231.1805246,0
+DVN.US,D,20090918,000000,53.3529,53.7189,52.2904,52.7534,5627774.8396129,0
+DVN.US,D,20090921,000000,51.6146,52.2405,51.1742,52.0928,4056065.0906191,0
+DVN.US,D,20090922,000000,52.8089,53.4631,52.4212,53.1148,4230400.3357423,0
+DVN.US,D,20090923,000000,53.2852,53.494,52.0777,52.0928,4657205.5728339,0
+DVN.US,D,20090924,000000,51.9873,52.1078,49.996,50.6011,6593599.7480725,0
+DVN.US,D,20090925,000000,50.4655,51.0341,49.7579,50.076,4742131.1806018,0
+DVN.US,D,20090928,000000,50.1503,50.8552,49.8425,50.713,4062390.5475229,0
+DVN.US,D,20090929,000000,50.6603,50.8184,50.011,50.4524,5965037.6185676,0
+DVN.US,D,20090930,000000,50.8759,50.9888,49.2656,50.1992,6693060.1996146,0
+DVN.US,D,20091001,000000,50.0411,50.0986,47.8267,47.9538,6206353.8525786,0
+DVN.US,D,20091002,000000,47.3966,48.2813,46.6719,48.0902,6818808.540255,0
+DVN.US,D,20091005,000000,48.1777,49.675,47.8031,49.4596,4760844.0348826,0
+DVN.US,D,20091006,000000,49.1037,49.8633,48.7141,49.5338,6440507.3274784,0
+DVN.US,D,20091007,000000,49.5338,49.9009,48.8186,49.5791,4138901.6931336,0
+DVN.US,D,20091008,000000,49.7512,51.7162,49.7512,51.4575,6015352.2557777,0
+DVN.US,D,20091009,000000,50.9615,51.5855,50.4015,50.9973,5251854.8378093,0
+DVN.US,D,20091012,000000,51.4415,52.1831,51.3389,51.5629,4465547.3100887,0
+DVN.US,D,20091013,000000,51.6222,52.5229,50.9145,52.1831,5933300.8897241,0
+DVN.US,D,20091014,000000,52.5915,52.9699,51.8368,52.442,5084069.2510695,0
+DVN.US,D,20091015,000000,52.2819,53.48,52.2349,53.4357,6106878.525109,0
+DVN.US,D,20091016,000000,52.951,53.4357,52.5915,53.143,5078321.8302072,0
+DVN.US,D,20091019,000000,53.2315,53.9195,52.7844,53.6126,4858022.0941133,0
+DVN.US,D,20091020,000000,53.7557,54.5142,52.9934,53.6728,4479854.7646848,0
+DVN.US,D,20091021,000000,52.3449,54.1792,52.1531,52.8381,6865307.5020508,0
+DVN.US,D,20091022,000000,52.584,52.584,51.243,52.4579,5790326.2249908,0
+DVN.US,D,20091023,000000,52.6141,52.711,50.5183,50.8618,4471177.8486632,0
+DVN.US,D,20091026,000000,50.7056,51.7078,49.4228,49.8369,5199323.6873956,0
+DVN.US,D,20091027,000000,49.9235,51.1893,49.5555,50.5032,5339136.15496,0
+DVN.US,D,20091028,000000,50.1756,50.1756,48.7226,48.8337,5175874.9753252,0
+DVN.US,D,20091029,000000,49.3587,50.682,49.0002,50.6152,4878831.3916114,0
+DVN.US,D,20091030,000000,50.3865,50.3941,47.6233,48.2427,8213829.4598753,0
+DVN.US,D,20091102,000000,48.8563,49.4755,47.6761,48.4459,5027224.0816685,0
+DVN.US,D,20091103,000000,47.8437,49.7898,47.4031,49.5414,5872814.3057743,0
+DVN.US,D,20091104,000000,50.3328,51.2872,48.9758,50.0026,9294357.3327757,0
+DVN.US,D,20091105,000000,50.4091,51.467,49.8839,51.387,5106287.5114188,0
+DVN.US,D,20091106,000000,50.6077,51.4754,50.4298,50.7262,5665056.0391643,0
+DVN.US,D,20091109,000000,51.2354,51.7257,50.9888,51.5187,5467987.189059,0
+DVN.US,D,20091110,000000,51.3596,52.1379,51.257,52.025,3717841.7517718,0
+DVN.US,D,20091111,000000,52.3676,52.4796,50.8684,51.3662,4164652.9862742,0
+DVN.US,D,20091112,000000,50.9973,51.5488,49.6666,50.1756,4849123.1017448,0
+DVN.US,D,20091113,000000,50.1079,50.6981,49.7041,50.5399,5767903.9519209,0
+DVN.US,D,20091116,000000,52.1982,53.8592,52.1144,52.9274,9202295.5300529,0
+DVN.US,D,20091117,000000,53.3652,53.7868,52.442,52.6547,6517365.9322538,0
+DVN.US,D,20091118,000000,52.7675,53.4724,52.3827,53.4273,6389865.4198624,0
+DVN.US,D,20091119,000000,52.8428,53.0866,51.3389,51.5695,7311457.8203437,0
+DVN.US,D,20091120,000000,51.0772,51.2796,49.996,50.3262,6360374.9560777,0
+DVN.US,D,20091123,000000,51.3963,51.6674,50.3941,50.6463,5526922.4262794,0
+DVN.US,D,20091124,000000,50.779,50.8759,49.7512,50.4373,5589655.275288,0
+DVN.US,D,20091125,000000,50.4015,51.3596,50.0026,51.2938,5616020.7317226,0
+DVN.US,D,20091127,000000,49.6072,50.6519,49.2205,50.3103,3739007.0089645,0
+DVN.US,D,20091130,000000,49.93,50.5484,49.5791,50.2124,5812427.6030523,0
+DVN.US,D,20091201,000000,50.7723,51.5488,50.7723,51.1366,4222227.0761245,0
+DVN.US,D,20091202,000000,50.89,51.3031,50.0261,50.3865,3652284.6016629,0
+DVN.US,D,20091203,000000,50.2642,50.7507,49.1254,49.3993,7081191.2127973,0
+DVN.US,D,20091204,000000,49.9592,50.921,48.5682,49.324,6153381.7371698,0
+DVN.US,D,20091207,000000,49.3796,49.9903,48.8026,49.051,4545578.7376955,0
+DVN.US,D,20091208,000000,48.6097,48.7951,47.4606,47.567,5110387.954589,0
+DVN.US,D,20091209,000000,47.7212,48.0365,46.7171,47.3109,5745971.5218934,0
+DVN.US,D,20091210,000000,47.7966,48.2069,47.0954,47.7438,5715803.1408394,0
+DVN.US,D,20091211,000000,47.6912,47.9029,47.2751,47.6366,4802530.6341188,0
+DVN.US,D,20091214,000000,49.5791,50.9531,49.5791,49.804,12260936.054415,0
+DVN.US,D,20091215,000000,50.0986,50.0986,49.2439,49.4839,7154372.2757711,0
+DVN.US,D,20091216,000000,49.9168,50.921,49.5875,50.6011,5734226.9770995,0
+DVN.US,D,20091217,000000,50.6284,51.7737,49.93,51.2194,7595934.4329839,0
+DVN.US,D,20091218,000000,51.8216,52.442,51.6391,51.8594,8525950.8587187,0
+DVN.US,D,20091221,000000,52.6547,53.1062,52.5624,52.6753,4083951.0793617,0
+DVN.US,D,20091222,000000,52.6819,53.1901,52.5624,53.0019,3644466.2391735,0
+DVN.US,D,20091223,000000,53.143,53.9721,52.6301,53.7924,3859342.6371123,0
+DVN.US,D,20091224,000000,54.0088,54.7787,53.7642,54.4399,1559542.3028312,0
+DVN.US,D,20091228,000000,54.8634,55.3866,54.6799,55.2191,3625734.2587002,0
+DVN.US,D,20091229,000000,55.2615,55.9505,55.0347,55.3189,4511903.8880065,0
+DVN.US,D,20091230,000000,54.8718,55.5419,54.8286,55.2332,3023215.6280552,0
+DVN.US,D,20091231,000000,55.3866,55.5419,54.8003,54.8003,2393021.3967858,0
+DVN.US,D,20100104,000000,56.1575,57.2491,55.8036,57.0882,5667456.3763297,0
+DVN.US,D,20100105,000000,57.1955,57.2115,56.5734,57.1456,4978002.8251327,0
+DVN.US,D,20100106,000000,57.0957,57.1804,56.2902,56.9753,4326252.3122894,0
+DVN.US,D,20100107,000000,56.596,56.7428,55.9589,56.6412,3804336.7698952,0
+DVN.US,D,20100108,000000,56.2215,56.8406,55.7246,56.7513,3348008.1294652,0
+DVN.US,D,20100111,000000,56.435,56.6609,55.4394,55.9748,3770886.1216858,0
+DVN.US,D,20100112,000000,55.2191,55.5288,54.7542,55.3113,3443708.159038,0
+DVN.US,D,20100113,000000,55.3866,56.1781,54.6893,55.9664,2858599.676448,0
+DVN.US,D,20100114,000000,56.0135,56.1367,54.821,55.1504,3846231.6321169,0
+DVN.US,D,20100115,000000,54.806,55.2031,53.8282,54.4464,4560802.1244016,0
+DVN.US,D,20100119,000000,54.1416,54.8964,53.9034,54.8511,2949220.6393317,0
+DVN.US,D,20100120,000000,53.9421,53.9421,52.7675,53.7115,3896940.481407,0
+DVN.US,D,20100121,000000,53.8121,54.3232,53.1741,53.2522,3975283.4912378,0
+DVN.US,D,20100122,000000,53.3068,53.4724,51.5187,51.6674,4385230.0521599,0
+DVN.US,D,20100125,000000,52.1238,53.3068,51.9573,52.9097,3697215.2156693,0
+DVN.US,D,20100126,000000,52.1982,53.143,51.467,52.009,4867227.1055628,0
+DVN.US,D,20100127,000000,52.009,52.442,50.7574,51.7078,4872427.3048048,0
+DVN.US,D,20100128,000000,52.0024,52.7025,50.5098,51.0857,5044255.9561373,0
+DVN.US,D,20100129,000000,51.5987,52.2904,49.5499,49.8839,6372503.087289,0
+DVN.US,D,20100201,000000,50.475,52.1144,50.379,52.009,4121661.5556793,0
+DVN.US,D,20100202,000000,52.1238,53.2908,51.7078,53.1741,4770584.5797235,0
+DVN.US,D,20100203,000000,53.0254,53.2908,52.2349,52.5548,4423891.5252738,0
+DVN.US,D,20100204,000000,51.9497,52.1078,49.7437,49.8491,6104417.6216672,0
+DVN.US,D,20100205,000000,49.8491,50.0986,48.2069,49.7512,6258635.2999231,0
+DVN.US,D,20100208,000000,49.675,50.4091,49.0661,49.3118,4175336.0273814,0
+DVN.US,D,20100209,000000,50.0354,51.0415,49.5791,50.1756,5168346.693423,0
+DVN.US,D,20100210,000000,50.0185,50.1756,48.5156,49.5122,5298495.1209169,0
+DVN.US,D,20100211,000000,49.1546,50.5032,49.1385,50.0354,4502754.1300023,0
+DVN.US,D,20100212,000000,49.1829,50.1756,49.0284,50.011,4516907.5124918,0
+DVN.US,D,20100216,000000,51.2044,51.6052,50.8759,51.5187,4038772.8874184,0
+DVN.US,D,20100217,000000,52.569,52.8597,51.6222,52.0316,6488005.101552,0
+DVN.US,D,20100218,000000,51.9045,52.6085,51.8904,52.3449,4559100.9558306,0
+DVN.US,D,20100219,000000,52.2819,53.5384,52.1897,53.2456,5006960.9432245,0
+DVN.US,D,20100222,000000,53.6644,53.6644,52.1003,52.2066,4088739.0028975,0
+DVN.US,D,20100223,000000,51.866,51.9497,50.5183,50.7262,6046286.7471002,0
+DVN.US,D,20100224,000000,50.7338,51.3173,50.4373,50.9888,3349726.2990962,0
+DVN.US,D,20100225,000000,49.9168,51.3596,49.7277,51.3031,4866548.1257271,0
+DVN.US,D,20100226,000000,51.5187,51.5771,50.9671,51.3389,5001390.9709265,0
+DVN.US,D,20100301,000000,51.7162,52.0467,51.3324,51.7257,4451373.7388404,0
+DVN.US,D,20100302,000000,51.8989,52.5624,51.8838,52.3054,4192348.7756576,0
+DVN.US,D,20100303,000000,52.3827,52.985,52.2772,52.5153,4285304.1965991,0
+DVN.US,D,20100304,000000,52.5077,52.8315,51.3662,51.8518,4897903.3932858,0
+DVN.US,D,20100305,000000,52.2066,52.3676,51.0179,52.1531,5203452.8198545,0
+DVN.US,D,20100308,000000,52.2066,52.2066,51.3324,51.9573,5451005.2552042,0
+DVN.US,D,20100309,000000,51.6523,53.0546,51.5262,52.825,7312024.1681566,0
+DVN.US,D,20100310,000000,52.919,53.9721,52.6753,53.5694,8168917.9720615,0
+DVN.US,D,20100311,000000,54.8803,54.8803,53.494,53.7115,13398517.359702,0
+DVN.US,D,20100312,000000,54.1189,54.1274,52.2904,52.584,8189795.2737996,0
+DVN.US,D,20100315,000000,52.2208,52.2716,50.6603,51.243,7425574.2482129,0
+DVN.US,D,20100316,000000,51.7257,51.7257,50.1756,50.5399,11392822.613445,0
+DVN.US,D,20100317,000000,50.8119,51.1742,49.9677,50.076,10972181.323187,0
+DVN.US,D,20100318,000000,49.996,50.2811,48.4703,48.7508,11228422.362788,0
+DVN.US,D,20100319,000000,48.7301,48.8261,47.6761,47.9462,11992138.669404,0
+DVN.US,D,20100322,000000,47.5057,47.8342,46.8648,47.7127,10481443.599787,0
+DVN.US,D,20100323,000000,47.8803,48.7066,47.5528,48.4459,8245775.5142706,0
+DVN.US,D,20100324,000000,48.1523,49.3711,47.8643,48.5532,14825626.717596,0
+DVN.US,D,20100325,000000,48.9617,48.9692,46.8122,46.9175,9275692.2939762,0
+DVN.US,D,20100326,000000,47.2319,47.2873,46.5072,47.1199,6416999.111698,0
+DVN.US,D,20100329,000000,47.438,48.4544,47.3495,48.141,7569941.9373039,0
+DVN.US,D,20100330,000000,48.2135,48.4638,47.5979,48.0205,4285050.2432645,0
+DVN.US,D,20100331,000000,48.1523,48.5805,47.9377,48.0365,6028131.7401021,0
+DVN.US,D,20100401,000000,48.5381,49.2977,48.5381,49.0802,7223224.4438304,0
+DVN.US,D,20100405,000000,49.2892,50.1503,48.8949,50.1079,5483350.8345106,0
+DVN.US,D,20100406,000000,50.0637,50.0909,49.4162,49.5724,4048662.1915347,0
+DVN.US,D,20100407,000000,49.3796,49.9168,48.8026,49.0802,6097182.6080507,0
+DVN.US,D,20100408,000000,48.6436,49.3051,48.0158,49.1461,5415781.1839186,0
+DVN.US,D,20100409,000000,49.3051,50.2057,49.1546,50.1457,6059840.8422229,0
+DVN.US,D,20100412,000000,50.2425,50.6895,49.8783,50.1908,4132494.4186283,0
+DVN.US,D,20100413,000000,49.9357,49.9442,49.051,49.5414,4561455.6026471,0
+DVN.US,D,20100414,000000,49.8698,50.0986,49.0953,50.0478,4874558.8127082,0
+DVN.US,D,20100415,000000,49.7372,50.3262,49.6026,49.644,4026464.1199441,0
+DVN.US,D,20100416,000000,49.229,49.5649,48.2746,48.6031,5503567.2200394,0
+DVN.US,D,20100419,000000,48.0977,48.7141,47.7683,48.6031,3990096.7273703,0
+DVN.US,D,20100420,000000,48.9758,50.4373,48.9617,50.2491,5540067.4333948,0
+DVN.US,D,20100421,000000,50.1597,50.8618,49.8566,50.3941,5142600.7131137,0
+DVN.US,D,20100422,000000,49.6072,50.8035,49.4304,50.4891,6996602.4385315,0
+DVN.US,D,20100423,000000,50.5531,52.2819,50.2538,52.2217,7307341.4386798,0
+DVN.US,D,20100426,000000,51.9573,52.0467,50.9973,51.1018,0,0
+DVN.US,D,20100427,000000,50.7056,51.467,49.5791,49.6384,6079586.5109017,0
+DVN.US,D,20100428,000000,50.1503,50.6981,49.66,50.2877,5566137.4964112,0
+DVN.US,D,20100429,000000,50.6378,51.4415,49.93,50.2124,5383650.2429954,0
+DVN.US,D,20100430,000000,50.3941,51.3963,50.1457,50.1992,6714003.3804604,0
+DVN.US,D,20100503,000000,50.6603,51.2796,49.9517,50.795,5281909.5242743,0
+DVN.US,D,20100504,000000,50.0986,50.1239,48.8864,49.468,5508104.3779395,0
+DVN.US,D,20100505,000000,50.1079,51.1742,48.8798,50.3328,11523421.569031,0
+DVN.US,D,20100506,000000,50.1239,51.0179,46.1872,49.2816,10507429.72007,0
+DVN.US,D,20100507,000000,49.0661,50.0909,47.6366,48.1466,8924310.1346521,0
+DVN.US,D,20100510,000000,50.0261,50.7648,49.6524,50.5634,6938592.6965174,0
+DVN.US,D,20100511,000000,49.8566,51.1018,49.8566,50.6011,6171181.8470394,0
+DVN.US,D,20100512,000000,50.6981,52.6819,50.6981,51.866,7164495.3444631,0
+DVN.US,D,20100513,000000,51.0179,51.6674,50.2425,50.4176,8594420.5029268,0
+DVN.US,D,20100514,000000,49.8839,50.219,48.4459,49.2516,7238466.9567291,0
+DVN.US,D,20100517,000000,49.4228,49.6384,47.7212,48.7386,5558782.4128083,0
+DVN.US,D,20100518,000000,49.3587,49.8566,48.0365,48.2746,5417747.9940528,0
+DVN.US,D,20100519,000000,48.5759,48.7066,46.9251,48.1466,7192126.3173051,0
+DVN.US,D,20100520,000000,46.8959,47.167,45.8522,45.8522,8371767.1825827,0
+DVN.US,D,20100521,000000,45.4193,47.3429,44.769,47.0248,8419412.6533656,0
+DVN.US,D,20100524,000000,46.6042,47.0088,45.4316,45.472,5293895.2716077,0
+DVN.US,D,20100525,000000,44.354,45.44,43.6754,45.3825,8598741.9598777,0
+DVN.US,D,20100526,000000,46.1289,46.1289,44.7482,44.9506,8266617.7513223,0
+DVN.US,D,20100527,000000,46.0752,47.2601,45.6339,47.2516,8256172.7250557,0
+DVN.US,D,20100528,000000,47.0305,48.1343,46.8046,47.6064,7417933.3342879,0
+DVN.US,D,20100601,000000,46.7387,48.0205,45.8973,45.9473,7841633.7527883,0
+DVN.US,D,20100602,000000,46.4262,48.508,45.5397,48.4996,10744252.361398,0
+DVN.US,D,20100603,000000,48.7141,49.6072,47.6064,49.4991,9942395.2391311,0
+DVN.US,D,20100604,000000,48.3349,50.9145,48.237,48.5447,10240157.117632,0
+DVN.US,D,20100607,000000,48.5871,49.0002,46.8196,46.9797,10558078.003083,0
+DVN.US,D,20100608,000000,47.038,48.5532,46.7095,48.4158,8291871.7634564,0
+DVN.US,D,20100609,000000,48.7951,49.7654,47.9142,48.1269,7609580.9713706,0
+DVN.US,D,20100610,000000,49.1753,50.5851,49.0567,50.5719,7872570.3692432,0
+DVN.US,D,20100611,000000,49.9517,50.89,49.5499,50.8184,5748217.7869522,0
+DVN.US,D,20100614,000000,51.4293,52.0777,50.3865,50.4824,6892016.1673851,0
+DVN.US,D,20100615,000000,50.9747,52.328,50.8184,52.2819,6192719.0024206,0
+DVN.US,D,20100616,000000,51.243,52.0316,50.6981,51.6749,7316981.0397266,0
+DVN.US,D,20100617,000000,51.6749,52.0777,51.1893,51.8047,4970300.282365,0
+DVN.US,D,20100618,000000,51.7888,52.1897,51.3813,52.1285,5085569.5946186,0
+DVN.US,D,20100621,000000,52.7534,52.7844,51.0114,51.449,5481583.7868318,0
+DVN.US,D,20100622,000000,51.2872,51.6458,49.9517,50.076,5432395.4698498,0
+DVN.US,D,20100623,000000,49.6242,49.7512,48.9249,49.1753,6589049.8393773,0
+DVN.US,D,20100624,000000,49.036,49.4078,47.4757,47.6828,8076459.8321264,0
+DVN.US,D,20100625,000000,47.7438,48.0696,46.8404,47.453,9476407.8714616,0
+DVN.US,D,20100628,000000,47.5905,47.8577,46.7613,46.9015,3983941.2810669,0
+DVN.US,D,20100629,000000,45.7723,46.1289,45.1426,45.5011,7207809.7951987,0
+DVN.US,D,20100630,000000,45.5652,46.449,45.2809,45.4212,5603537.7033829,0
+DVN.US,D,20100701,000000,45.4193,45.7477,44.3596,45.2405,6648484.4827367,0
+DVN.US,D,20100702,000000,45.5162,45.9058,44.9422,45.265,6568694.2576693,0
+DVN.US,D,20100706,000000,46.3793,46.6955,45.12,45.5745,5148450.1403362,0
+DVN.US,D,20100707,000000,45.6498,46.59,45.4033,46.559,8154239.681843,0
+DVN.US,D,20100708,000000,47.1802,47.5603,46.2682,47.1576,5010393.0322217,0
+DVN.US,D,20100709,000000,47.1876,47.295,46.59,47.2319,4064014.1487575,0
+DVN.US,D,20100712,000000,47.1576,47.6639,46.7971,47.3429,3977988.7849179,0
+DVN.US,D,20100713,000000,47.7363,47.8098,46.9702,47.3344,5670317.867249,0
+DVN.US,D,20100714,000000,47.0183,47.7127,46.9702,47.4757,5118955.4262866,0
+DVN.US,D,20100715,000000,47.438,47.438,46.4178,47.2319,5549875.9824759,0
+DVN.US,D,20100716,000000,46.9015,46.9015,45.3882,45.5981,5758427.986077,0
+DVN.US,D,20100719,000000,45.9265,45.9416,45.2254,45.5623,4358925.1620016,0
+DVN.US,D,20100720,000000,44.7313,47.0248,44.7313,46.8733,4299998.4253112,0
+DVN.US,D,20100721,000000,47.5142,47.6704,46.3444,46.7247,5006993.8827784,0
+DVN.US,D,20100722,000000,47.2394,47.8437,46.9467,47.5528,4286327.4479007,0
+DVN.US,D,20100723,000000,47.5283,47.7966,46.9175,47.6704,3255051.6459575,0
+DVN.US,D,20100726,000000,47.6639,48.3867,47.5744,47.9593,4740358.8200918,0
+DVN.US,D,20100727,000000,48.2972,48.4459,46.8959,47.295,4389345.3712577,0
+DVN.US,D,20100728,000000,47.295,47.645,46.6342,46.7095,3648799.3843532,0
+DVN.US,D,20100729,000000,47.0661,47.4192,46.3952,46.5966,4653677.8528741,0
+DVN.US,D,20100730,000000,46.0056,46.7971,45.7723,46.59,3918394.7566205,0
+DVN.US,D,20100802,000000,47.5603,48.1617,47.4841,48.0158,4075363.4189053,0
+DVN.US,D,20100803,000000,47.9142,48.3914,47.4671,47.9669,4591421.0335469,0
+DVN.US,D,20100804,000000,48.5156,49.3654,48.1523,48.9692,7515334.5324317,0
+DVN.US,D,20100805,000000,48.5447,49.0953,48.4638,48.9692,3924802.0311259,0
+DVN.US,D,20100806,000000,48.5682,48.669,47.5142,48.2746,4931546.365987,0
+DVN.US,D,20100809,000000,48.6097,48.7791,48.0205,48.6313,3361860.805705,0
+DVN.US,D,20100810,000000,48.0751,49.0416,47.9669,48.8864,5399767.2479202,0
+DVN.US,D,20100811,000000,48.0073,48.2586,47.63,47.6997,5455649.7322959,0
+DVN.US,D,20100812,000000,46.9015,47.7523,46.8122,47.3552,4939795.0678087,0
+DVN.US,D,20100813,000000,47.1876,47.7127,46.8959,47.4916,5411488.4162566,0
+DVN.US,D,20100816,000000,47.438,47.8437,47.1199,47.3259,4762839.5343056,0
+DVN.US,D,20100817,000000,47.9094,47.9094,47.1415,47.567,5364542.1140684,0
+DVN.US,D,20100818,000000,47.5209,47.5905,46.7387,46.9091,5655396.2493586,0
+DVN.US,D,20100819,000000,47.0597,47.3429,46.7971,46.9702,7536499.7896244,0
+DVN.US,D,20100820,000000,46.5966,46.7971,46.1524,46.3303,6820704.1584502,0
+DVN.US,D,20100823,000000,46.5137,46.7887,46.4103,46.4262,3467832.6632452,0
+DVN.US,D,20100824,000000,45.5981,45.9773,45.36,45.4485,6660338.4718547,0
+DVN.US,D,20100825,000000,45.1125,45.1877,44.1225,45.0617,7786363.3065743,0
+DVN.US,D,20100826,000000,45.2405,45.4635,44.4283,44.576,3489866.0370666,0
+DVN.US,D,20100827,000000,44.7775,45.6649,44.0386,45.6104,4442747.8259989,0
+DVN.US,D,20100830,000000,45.4316,45.8973,45.0739,45.0823,3076357.7540646,0
+DVN.US,D,20100831,000000,44.8593,45.76,44.7332,44.9439,3781393.8393613,0
+DVN.US,D,20100901,000000,45.4936,46.5072,45.3516,46.4497,4238387.6462658,0
+DVN.US,D,20100902,000000,46.4442,46.9627,46.1524,46.9251,3226693.8777985,0
+DVN.US,D,20100903,000000,47.1415,47.6761,47.0183,47.3552,2621789.7859156,0
+DVN.US,D,20100907,000000,46.7839,47.1415,46.5279,46.8196,3193708.6336078,0
+DVN.US,D,20100908,000000,46.9702,47.4465,46.8648,47.0248,2929217.8296197,0
+DVN.US,D,20100909,000000,47.5209,47.6516,46.6493,46.8648,3066708.5899214,0
+DVN.US,D,20100910,000000,47.151,47.151,46.4799,46.6193,5597417.3217658,0
+DVN.US,D,20100913,000000,46.9702,47.0305,45.8306,46.0216,7971084.074254,0
+DVN.US,D,20100914,000000,46.0442,46.6136,45.7929,46.2108,4608680.2971937,0
+DVN.US,D,20100915,000000,45.9473,46.351,45.7855,46.3143,3779428.0917934,0
+DVN.US,D,20100916,000000,46.1957,46.59,46.0442,46.3058,3806767.921482,0
+DVN.US,D,20100917,000000,46.4442,46.5731,45.7788,46.2042,7177370.4597501,0
+DVN.US,D,20100920,000000,46.4262,47.0738,45.8748,46.9175,3494794.2193478,0
+DVN.US,D,20100921,000000,46.8122,47.1415,46.3444,46.7302,4945499.9860208,0
+DVN.US,D,20100922,000000,46.8046,47.5528,46.4941,46.6418,3352369.9639336,0
+DVN.US,D,20100923,000000,46.2258,46.9015,46.0602,46.4036,2726225.1726541,0
+DVN.US,D,20100924,000000,46.9928,47.9838,46.7839,47.7598,4345560.2036718,0
+DVN.US,D,20100927,000000,47.7523,48.0158,47.5744,47.7071,3336707.737365,0
+DVN.US,D,20100928,000000,47.6148,48.1269,47.0803,47.9764,3746894.4382603,0
+DVN.US,D,20100929,000000,47.7071,48.6436,47.7071,48.3349,4154007.1349857,0
+DVN.US,D,20100930,000000,48.7386,48.8346,47.6225,48.2671,5084262.6381275,0
+DVN.US,D,20101001,000000,48.6991,48.9692,48.3301,48.6436,3226500.4907404,0
+DVN.US,D,20101004,000000,48.4638,48.8487,47.6064,47.9764,3445618.6531609,0
+DVN.US,D,20101005,000000,48.5682,48.8713,48.22,48.7433,3358723.04756,0
+DVN.US,D,20101006,000000,48.7386,49.5791,48.4544,49.4304,4391330.2450182,0
+DVN.US,D,20101007,000000,49.7041,49.9084,48.6247,49.0802,2974763.6694866,0
+DVN.US,D,20101008,000000,49.0868,49.9357,49.0125,49.7823,3256206.6554744,0
+DVN.US,D,20101011,000000,49.7437,50.3649,49.6666,50.0562,2754442.6820677,0
+DVN.US,D,20101012,000000,49.6666,50.011,49.1603,49.8369,2872371.5976526,0
+DVN.US,D,20101013,000000,50.1663,50.7338,49.8839,50.4015,3677473.7972556,0
+DVN.US,D,20101014,000000,50.475,50.7574,50.0703,50.3413,3073768.2801061,0
+DVN.US,D,20101015,000000,50.6981,50.6981,49.9442,50.4449,3643368.6082343,0
+DVN.US,D,20101018,000000,50.3649,51.5262,50.2425,51.3389,4450243.1683473,0
+DVN.US,D,20101019,000000,50.5399,50.7574,49.5338,49.8633,4218213.7633871,0
+DVN.US,D,20101020,000000,49.9357,50.5851,49.8925,50.2952,4411624.1978834,0
+DVN.US,D,20101021,000000,50.4581,50.5258,48.8864,49.4839,5848468.7877865,0
+DVN.US,D,20101022,000000,49.66,49.66,48.2427,48.6313,4828059.8509125,0
+DVN.US,D,20101025,000000,48.9174,49.133,48.2586,48.478,4286019.3036873,0
+DVN.US,D,20101026,000000,48.1993,48.5156,47.9377,48.1523,4053593.5615146,0
+DVN.US,D,20101027,000000,47.7523,48.2972,47.5378,48.2285,3767097.0104277,0
+DVN.US,D,20101028,000000,48.5447,48.5937,47.8878,48.2586,2730663.5118927,0
+DVN.US,D,20101029,000000,48.1052,48.6642,47.9913,48.4797,3134061.4769978,0
+DVN.US,D,20101101,000000,48.9823,49.2364,48.4845,48.7141,3758213.9565531,0
+DVN.US,D,20101102,000000,49.1037,49.2816,48.8422,49.1546,2946197.638342,0
+DVN.US,D,20101103,000000,49.7041,51.4415,48.7386,50.8618,14764480.280003,0
+DVN.US,D,20101104,000000,51.6306,52.1831,51.5187,51.8904,11421020.996666,0
+DVN.US,D,20101105,000000,51.8989,52.792,51.7653,52.7675,5016258.397938,0
+DVN.US,D,20101108,000000,52.442,53.9421,52.3676,53.3529,6080264.4281711,0
+DVN.US,D,20101109,000000,53.7398,53.8743,52.6085,52.8089,7210631.9711666,0
+DVN.US,D,20101110,000000,52.6819,53.6512,52.3902,53.6041,6348781.2956917,0
+DVN.US,D,20101111,000000,53.1656,54.3091,53.1656,54.2479,5835045.3883129,0
+DVN.US,D,20101112,000000,53.7266,54.4229,53.4724,54.0371,5515976.9313077,0
+DVN.US,D,20101115,000000,54.4145,54.5726,53.2522,53.2522,7373724.2027671,0
+DVN.US,D,20101116,000000,52.7374,52.8843,51.7653,52.5153,5403355.5341564,0
+DVN.US,D,20101117,000000,52.3676,52.825,52.1531,52.4504,3252888.2610664,0
+DVN.US,D,20101118,000000,53.0866,53.7868,52.825,53.6258,4300238.5652844,0
+DVN.US,D,20101119,000000,53.9647,54.613,53.2607,54.5726,7558638.3575049,0
+DVN.US,D,20101122,000000,54.3891,54.3966,53.0019,53.9853,4473378.4233731,0
+DVN.US,D,20101123,000000,53.3068,53.3294,52.6875,52.8381,3389011.4986006,0
+DVN.US,D,20101124,000000,53.0329,53.6512,52.4871,53.4724,4244919.2410228,0
+DVN.US,D,20101126,000000,52.9633,53.3294,52.792,52.8908,1393599.2059739,0
+DVN.US,D,20101129,000000,52.4663,52.8597,52.2659,52.5294,4544340.8480107,0
+DVN.US,D,20101130,000000,52.0617,53.1233,51.9356,52.6151,6671246.7770076,0
+DVN.US,D,20101201,000000,53.4405,53.959,53.1148,53.687,3732884.5022149,0
+DVN.US,D,20101202,000000,53.687,54.821,53.687,54.7467,5726526.5594643,0
+DVN.US,D,20101203,000000,54.374,55.1664,54.3439,55.1015,2512399.6527396,0
+DVN.US,D,20101206,000000,55.141,55.8431,54.8718,55.1176,3164149.1030167,0
+DVN.US,D,20101207,000000,55.6285,55.8431,54.9255,54.934,3441443.830353,0
+DVN.US,D,20101208,000000,54.8718,55.2031,54.0541,54.5595,3304755.3075722,0
+DVN.US,D,20101209,000000,54.6046,54.806,53.3981,54.2554,5155255.8771865,0
+DVN.US,D,20101210,000000,54.3505,54.9754,54.0964,54.6413,3978251.2387823,0
+DVN.US,D,20101213,000000,54.7618,55.5966,54.5877,55.0817,3632719.5692471,0
+DVN.US,D,20101214,000000,55.0817,55.3951,54.5877,54.8803,3598016.1554254,0
+DVN.US,D,20101215,000000,54.6488,55.1504,54.2865,54.5519,4304342.1961533,0
+DVN.US,D,20101216,000000,54.7354,54.7354,54.1839,54.6855,3150840.4606984,0
+DVN.US,D,20101217,000000,54.4851,54.7467,54.278,54.4926,4489752.5693311,0
+DVN.US,D,20101220,000000,54.5792,55.2332,54.3176,55.159,2583978.3658041,0
+DVN.US,D,20101221,000000,55.2755,55.8196,55.2031,55.4695,2887583.2961299,0
+DVN.US,D,20101222,000000,55.796,57.1108,55.7594,56.675,4239323.7671346,0
+DVN.US,D,20101223,000000,56.675,57.9531,56.6609,57.6906,4175930.0019168,0
+DVN.US,D,20101227,000000,57.5927,57.6313,57.075,57.5145,2460058.701685,0
+DVN.US,D,20101228,000000,57.5851,58.0321,57.5851,57.8251,2089194.3901131,0
+DVN.US,D,20101229,000000,57.8627,58.5299,57.8024,58.1536,2641707.5903274,0
+DVN.US,D,20101230,000000,58.1394,58.7464,58.0782,58.305,2777026.4652081,0
+DVN.US,D,20101231,000000,58.2712,58.7954,58.162,58.5329,2270208.9267024,0
+DVN.US,D,20110103,000000,58.9968,59.1549,58.5799,58.6599,3428330.7002252,0
+DVN.US,D,20110104,000000,59.1549,59.2395,57.5061,58.3033,3856659.6573235,0
+DVN.US,D,20110105,000000,57.9606,58.7286,57.3771,58.6749,3869475.2689005,0
+DVN.US,D,20110106,000000,58.6213,58.898,57.922,58.3249,3302601.4857773,0
+DVN.US,D,20110107,000000,58.5197,58.7945,58.0774,58.4961,2455684.1164217,0
+DVN.US,D,20110110,000000,58.4736,58.6363,57.8853,58.3775,2550683.9148339,0
+DVN.US,D,20110111,000000,58.5262,60.3229,58.5262,60.2852,4977946.5091212,0
+DVN.US,D,20110112,000000,60.5599,61.1463,60.2776,61.1256,4236365.5826864,0
+DVN.US,D,20110113,000000,60.9712,61.2695,60.2776,61.0917,4272340.8883129,0
+DVN.US,D,20110114,000000,60.6729,61.7694,60.481,61.7251,3144275.9263875,0
+DVN.US,D,20110118,000000,61.3241,62.7104,61.1868,62.6408,4884710.570689,0
+DVN.US,D,20110119,000000,62.669,62.9053,61.3684,61.503,5943800.1068696,0
+DVN.US,D,20110120,000000,60.6588,61.5839,59.8674,61.3835,5311711.3199711,0
+DVN.US,D,20110121,000000,61.7402,62.2812,61.4616,62.2625,4052065.591243,0
+DVN.US,D,20110124,000000,62.2812,63.9198,61.9415,63.8934,5963219.5677087,0
+DVN.US,D,20110125,000000,63.5735,64.0816,62.1891,63.022,5173203.6837653,0
+DVN.US,D,20110126,000000,63.1509,64.3969,63.1424,63.9386,4032274.2322153,0
+DVN.US,D,20110127,000000,64.125,64.6717,62.2324,62.5514,4925219.8465169,0
+DVN.US,D,20110128,000000,62.6408,63.4841,62.4563,63.469,5021841.121031,0
+DVN.US,D,20110131,000000,63.8285,66.6367,63.7551,66.1257,7242231.6289633,0
+DVN.US,D,20110201,000000,66.0515,67.0904,65.4754,66.6885,5719032.2796823,0
+DVN.US,D,20110202,000000,65.9423,67.1769,65.9338,66.7224,4552306.9072091,0
+DVN.US,D,20110203,000000,66.6556,66.8956,65.4246,66.3441,3341299.0861441,0
+DVN.US,D,20110204,000000,66.3733,66.7309,65.2487,66.1249,2671947.1633204,0
+DVN.US,D,20110207,000000,65.242,65.8707,64.5588,64.8497,5088069.8130118,0
+DVN.US,D,20110208,000000,64.8572,65.051,64.1334,64.6115,3864864.7939289,0
+DVN.US,D,20110209,000000,64.5278,64.78,63.596,64.0243,3488158.493098,0
+DVN.US,D,20110210,000000,63.9526,64.908,63.8323,64.7743,3047078.7409643,0
+DVN.US,D,20110211,000000,64.6256,64.8403,64.0949,64.4468,2743218.7947377,0
+DVN.US,D,20110214,000000,65.5742,66.4881,65.0895,65.7869,4223403.3369665,0
+DVN.US,D,20110215,000000,65.6995,65.8397,64.8712,65.6843,4208980.0626488,0
+DVN.US,D,20110216,000000,65.7944,65.8614,63.7447,64.2784,9043944.469073,0
+DVN.US,D,20110217,000000,64.1927,65.2881,64.1927,64.9531,3517527.8243299,0
+DVN.US,D,20110218,000000,65.1272,65.9846,64.8938,65.7597,4219198.7623035,0
+DVN.US,D,20110222,000000,65.9902,66.8768,64.7658,65.2063,4222999.5617904,0
+DVN.US,D,20110223,000000,65.3211,67.2269,65.3211,66.8524,6695550.8549115,0
+DVN.US,D,20110224,000000,66.5926,66.8833,65.5865,65.8707,5700601.0054583,0
+DVN.US,D,20110225,000000,66.1126,67.4509,66.1126,67.3595,4571119.6427178,0
+DVN.US,D,20110228,000000,67.48,68.2142,67.1281,68.1671,3981843.7752836,0
+DVN.US,D,20110301,000000,68.4569,68.6677,66.0599,66.1804,5231535.383354,0
+DVN.US,D,20110302,000000,66.0599,66.9407,65.2609,66.6424,4176676.9859926,0
+DVN.US,D,20110303,000000,67.0961,67.2955,66.2387,67.2193,2766543.1865564,0
+DVN.US,D,20110304,000000,67.3915,67.9497,66.905,67.9327,4374372.7501872,0
+DVN.US,D,20110307,000000,68.1068,68.5925,66.842,67.4942,3824081.3760078,0
+DVN.US,D,20110308,000000,67.6108,67.8396,66.0091,67.0678,3137960.03258,0
+DVN.US,D,20110309,000000,67.0434,67.5985,66.4034,66.8825,3023974.30036,0
+DVN.US,D,20110310,000000,66.0015,66.0984,63.8709,64.1785,5026175.3287769,0
+DVN.US,D,20110311,000000,63.9612,66.2895,63.0191,65.7682,3177367.4272035,0
+DVN.US,D,20110314,000000,65.4547,66.3789,65.2251,66.1577,3205782.5739402,0
+DVN.US,D,20110315,000000,63.8774,65.834,63.2055,65.3927,3909458.5744331,0
+DVN.US,D,20110316,000000,65.1347,66.0984,63.3419,63.9772,6111971.4051594,0
+DVN.US,D,20110317,000000,64.5484,66.8571,64.0902,66.8165,5889338.2735742,0
+DVN.US,D,20110318,000000,67.5073,68.551,67.1817,67.3294,8108358.0710401,0
+DVN.US,D,20110321,000000,68.1576,69.4668,68.0607,69.415,2474429.9102564,0
+DVN.US,D,20110322,000000,69.2352,69.6982,68.9049,69.5429,4024176.4148015,0
+DVN.US,D,20110323,000000,69.5335,69.8328,68.743,69.4366,3099177.4269132,0
+DVN.US,D,20110324,000000,69.7415,69.8856,68.5858,69.2832,2771149.411263,0
+DVN.US,D,20110325,000000,68.4955,69.6982,68.4023,69.4732,4218325.3328437,0
+DVN.US,D,20110328,000000,69.4817,69.6513,68.3007,68.3449,3601593.8159992,0
+DVN.US,D,20110329,000000,68.1143,68.8004,66.9558,68.4955,4213771.1738834,0
+DVN.US,D,20110330,000000,69.0479,69.1975,67.9714,68.4108,4866543.8754621,0
+DVN.US,D,20110331,000000,68.4192,69.0941,68.2179,68.5463,4154039.0119733,0
+DVN.US,D,20110401,000000,68.934,69.2352,68.2799,68.7175,3229538.3676577,0
+DVN.US,D,20110404,000000,69.0197,69.1825,68.3148,68.7034,3266915.1981717,0
+DVN.US,D,20110405,000000,68.6819,68.6819,67.8461,67.9873,3550811.6496377,0
+DVN.US,D,20110406,000000,68.3081,68.7562,67.1055,67.8658,3818721.7918278,0
+DVN.US,D,20110407,000000,68.04,68.3449,67.3153,68.2018,2869425.101433,0
+DVN.US,D,20110408,000000,68.8154,68.9049,67.9261,68.2706,2851740.811285,0
+DVN.US,D,20110411,000000,68.1793,68.3374,66.4034,66.6556,3892978.1718497,0
+DVN.US,D,20110412,000000,65.6741,65.9084,63.931,64.22,5937090.0009822,0
+DVN.US,D,20110413,000000,65.244,65.882,64.8881,65.5244,4750163.1189079,0
+DVN.US,D,20110414,000000,65.2251,65.8256,64.8035,65.5611,4141329.6570216,0
+DVN.US,D,20110415,000000,65.8651,66.6133,65.0453,65.5968,4191014.1924439,0
+DVN.US,D,20110418,000000,64.6858,64.714,63.5942,64.3828,3331118.6388743,0
+DVN.US,D,20110419,000000,64.348,65.1857,64.1175,64.9598,3555298.8669239,0
+DVN.US,D,20110420,000000,66.0825,66.5888,65.7324,66.3582,2733833.1470253,0
+DVN.US,D,20110421,000000,66.6208,66.9925,65.8425,66.5596,2313284.3000311,0
+DVN.US,D,20110425,000000,66.3694,66.5973,65.5357,65.8886,2137702.6646932,0
+DVN.US,D,20110426,000000,66.1944,66.7488,65.9169,66.6556,2071737.4891431,0
+DVN.US,D,20110427,000000,66.8956,66.9181,64.7583,65.8651,3227617.2478722,0
+DVN.US,D,20110428,000000,65.8961,66.6133,65.3466,66.3366,2596550.6497091,0
+DVN.US,D,20110429,000000,66.5172,68.1435,66.5107,67.9694,3990543.0051965,0
+DVN.US,D,20110502,000000,68.2706,68.4259,66.2133,66.7535,3550605.5117846,0
+DVN.US,D,20110503,000000,66.6744,66.7545,64.6153,65.2232,4478566.9343862,0
+DVN.US,D,20110504,000000,64.2002,64.5202,62.7509,63.4605,5447045.0707795,0
+DVN.US,D,20110505,000000,62.9372,63.3786,61.6347,62.3387,5469467.3438493,0
+DVN.US,D,20110506,000000,62.7641,64.4233,61.6884,62.4592,4527372.7275171,0
+DVN.US,D,20110509,000000,63.1989,64.2378,63.0672,63.9018,4486336.4188278,0
+DVN.US,D,20110510,000000,63.6694,64.0158,62.9824,63.8464,3725282.9032413,0
+DVN.US,D,20110511,000000,63.4558,63.4756,61.7335,62.1156,5271599.4439219,0
+DVN.US,D,20110512,000000,61.8616,61.9462,60.5986,61.3618,7532099.7027709,0
+DVN.US,D,20110513,000000,61.5567,61.855,60.5026,61.2639,4211345.335128,0
+DVN.US,D,20110516,000000,61.0936,62.4159,60.6362,61.0842,3221268.4145107,0
+DVN.US,D,20110517,000000,60.9054,61.3505,60.1289,61.1143,4088884.5744743,0
+DVN.US,D,20110518,000000,61.2639,62.607,61.0042,62.0027,3637490.4917229,0
+DVN.US,D,20110519,000000,62.3312,62.3707,61.0042,61.646,2790453.0523806,0
+DVN.US,D,20110520,000000,61.6705,62.3303,60.7228,61.8842,4639825.1766342,0
+DVN.US,D,20110523,000000,60.72,61.0382,60.097,60.2372,5064036.6895023,0
+DVN.US,D,20110524,000000,60.6221,61.7364,60.5986,60.9054,3442029.3043584,0
+DVN.US,D,20110525,000000,60.4583,62.527,60.4527,62.0846,4417696.7640192,0
+DVN.US,D,20110526,000000,61.789,62.3556,60.9365,61.8032,3952344.8109688,0
+DVN.US,D,20110527,000000,62.2643,62.7208,61.5717,62.2484,2787631.938979,0
+DVN.US,D,20110531,000000,62.8281,63.3608,61.8531,62.8008,5189210.1817998,0
+DVN.US,D,20110601,000000,62.607,62.9524,61.5096,61.823,5678780.1448876,0
+DVN.US,D,20110602,000000,61.9933,62.5307,61.4775,61.8079,2843531.4244147,0
+DVN.US,D,20110603,000000,61.0419,62.0451,60.6249,61.454,2949213.2013678,0
+DVN.US,D,20110606,000000,61.2244,61.8456,60.7727,60.8941,3601530.0620239,0
+DVN.US,D,20110607,000000,61.2752,61.4419,60.2871,60.3012,8433955.9976698,0
+DVN.US,D,20110608,000000,60.3332,61.1237,59.6226,59.7488,4317556.2700751,0
+DVN.US,D,20110609,000000,60.0932,61.3308,59.937,60.8207,3766328.7750269,0
+DVN.US,D,20110610,000000,60.384,60.5403,59.2123,59.4043,3647177.9082511,0
+DVN.US,D,20110613,000000,59.5605,59.6368,57.5362,58.0189,4790607.5781942,0
+DVN.US,D,20110614,000000,58.5366,59.505,58.483,59.2452,3678430.1068832,0
+DVN.US,D,20110615,000000,58.5422,58.9252,57.3987,57.7055,3830833.9845453,0
+DVN.US,D,20110616,000000,57.8674,58.4142,57.3263,57.7215,3973803.3364474,0
+DVN.US,D,20110617,000000,58.1987,58.2298,57.0995,57.6002,4763481.3243224,0
+DVN.US,D,20110620,000000,57.1419,57.6059,56.8144,57.4383,2483703.9885122,0
+DVN.US,D,20110621,000000,57.8316,58.8659,57.8316,58.5488,2411121.1503387,0
+DVN.US,D,20110622,000000,58.1667,59.2631,58.1149,58.4538,2425809.0036534,0
+DVN.US,D,20110623,000000,57.3601,58.1149,56.516,58.0067,4918200.5338498,0
+DVN.US,D,20110624,000000,57.954,58.4002,57.3244,57.3461,4827509.4415933,0
+DVN.US,D,20110627,000000,57.011,57.331,56.5686,56.9046,3974640.6386547,0
+DVN.US,D,20110628,000000,57.4157,58.4255,57.3103,58.3728,3525810.5282718,0
+DVN.US,D,20110629,000000,57.7253,59.3911,57.5136,58.3267,6538112.5383429,0
+DVN.US,D,20110630,000000,58.5394,59.344,58.4726,58.993,3522395.4403348,0
+DVN.US,D,20110701,000000,59.0268,59.3008,58.0067,58.9554,3912945.9168753,0
+DVN.US,D,20110705,000000,58.7897,60.2051,58.7548,59.7347,3733376.4703901,0
+DVN.US,D,20110706,000000,59.601,59.8927,58.9102,59.8927,3908324.8162412,0
+DVN.US,D,20110707,000000,60.5628,61.3139,60.369,61.0419,4242310.6408717,0
+DVN.US,D,20110708,000000,60.8941,60.8941,59.7045,60.1233,3955872.5309288,0
+DVN.US,D,20110711,000000,59.3008,59.6744,58.3418,58.5837,3354081.7581671,0
+DVN.US,D,20110712,000000,58.2515,58.9554,58.1601,58.2157,3095340.5001738,0
+DVN.US,D,20110713,000000,58.5299,59.4345,58.483,58.6119,2494287.1483917,0
+DVN.US,D,20110714,000000,58.994,59.4627,58.1667,58.2966,3298787.9354955,0
+DVN.US,D,20110715,000000,59.1286,60.3332,58.8801,60.2306,5613849.908868,0
+DVN.US,D,20110718,000000,60.1318,60.3473,59.089,59.8607,3589042.7834192,0
+DVN.US,D,20110719,000000,60.306,61.7524,60.2711,61.6178,3733731.3675185,0
+DVN.US,D,20110720,000000,61.7702,62.175,60.9403,61.3975,3564897.0278869,0
+DVN.US,D,20110721,000000,62.0149,63.1847,61.9435,62.6464,3567381.3077863,0
+DVN.US,D,20110722,000000,62.5383,63.2666,62.191,63.1405,2643155.8681302,0
+DVN.US,D,20110725,000000,62.3387,63.1763,62.1448,62.7001,2290508.192399,0
+DVN.US,D,20110726,000000,62.59,62.9231,61.7929,61.9727,3531254.0551857,0
+DVN.US,D,20110727,000000,61.5463,61.9067,60.9092,61.0889,2605089.4321179,0
+DVN.US,D,20110728,000000,60.9741,61.5961,59.7355,59.8626,6845382.2596752,0
+DVN.US,D,20110729,000000,59.2123,59.4975,58.5648,58.9102,5964986.6153874,0
+DVN.US,D,20110801,000000,60.0706,60.0706,58.0406,58.6241,3858908.0475148,0
+DVN.US,D,20110802,000000,58.1131,58.8895,56.1951,56.4022,5705160.4772498,0
+DVN.US,D,20110803,000000,57.2632,57.7649,55.1777,56.7305,7672721.8458202,0
+DVN.US,D,20110804,000000,56.0577,56.0577,53.575,53.6334,7197758.981012,0
+DVN.US,D,20110805,000000,54.2865,54.7335,51.2072,52.3205,11663497.553026,0
+DVN.US,D,20110808,000000,50.5484,51.1836,48.4375,48.9193,11556819.088927,0
+DVN.US,D,20110809,000000,49.7559,51.5526,48.3537,51.4472,9619469.6666277,0
+DVN.US,D,20110810,000000,50.1503,51.561,49.4266,49.611,7232282.8211368,0
+DVN.US,D,20110811,000000,49.3758,51.8509,49.1273,51.1836,7989119.0112654,0
+DVN.US,D,20110812,000000,51.6966,51.9563,50.5484,50.9004,4823581.1341562,0
+DVN.US,D,20110815,000000,51.4001,52.3515,51.1093,52.234,4340683.0245709,0
+DVN.US,D,20110816,000000,51.3917,52.3741,50.9776,51.6034,5395990.8874572,0
+DVN.US,D,20110817,000000,51.9647,52.7271,51.2146,51.4067,3729102.8289207,0
+DVN.US,D,20110818,000000,49.995,50.0618,47.7872,48.333,5929867.7381608,0
+DVN.US,D,20110819,000000,47.6742,49.0595,47.4709,47.5697,4982330.6574809,0
+DVN.US,D,20110822,000000,48.686,48.797,46.6898,47.1358,5344546.7423201,0
+DVN.US,D,20110823,000000,47.5246,48.4911,46.9015,48.3988,5070335.5822499,0
+DVN.US,D,20110824,000000,47.8935,48.5682,47.7259,48.5532,5015366.9048517,0
+DVN.US,D,20110825,000000,48.5221,49.0689,47.2714,47.4634,4156784.6831709,0
+DVN.US,D,20110826,000000,47.2526,48.2822,45.7976,48.1928,3675025.6446087,0
+DVN.US,D,20110829,000000,48.797,49.4633,48.348,49.4115,4305841.4771362,0
+DVN.US,D,20110830,000000,49.0981,50.6152,48.9776,50.2811,5968981.8644986,0
+DVN.US,D,20110831,000000,50.7658,51.1573,50.2989,50.7733,5510284.7638906,0
+DVN.US,D,20110901,000000,51.192,51.2833,49.7795,49.8407,3739811.371618,0
+DVN.US,D,20110902,000000,48.6897,49.1555,48.0968,48.3641,3328869.1861168,0
+DVN.US,D,20110906,000000,46.8178,47.869,46.5176,47.7872,3894812.1612023,0
+DVN.US,D,20110907,000000,48.4478,49.7542,48.2972,49.6835,4731999.6113797,0
+DVN.US,D,20110908,000000,49.7691,50.843,48.7029,49.1245,4649340.4574294,0
+DVN.US,D,20110909,000000,48.3791,48.7029,46.9241,47.2959,5351143.1536185,0
+DVN.US,D,20110912,000000,46.7284,47.7936,46.4385,47.7401,6483355.3116292,0
+DVN.US,D,20110913,000000,47.773,48.5015,47.3919,48.1343,7009940.832705,0
+DVN.US,D,20110914,000000,48.2897,49.1584,47.6798,48.5898,7264046.1141366,0
+DVN.US,D,20110915,000000,49.2195,49.6609,48.8224,49.5283,5395575.4240523,0
+DVN.US,D,20110916,000000,49.7249,49.8237,48.5015,49.6166,5976769.4125665,0
+DVN.US,D,20110919,000000,48.4563,48.8384,47.6102,48.4478,5070922.1188215,0
+DVN.US,D,20110920,000000,48.747,49.6835,48.3547,48.6887,5651786.7117973,0
+DVN.US,D,20110921,000000,48.3875,48.6125,46.1581,46.241,4638812.5509952,0
+DVN.US,D,20110922,000000,44.5751,44.7153,41.732,42.7116,10548972.872862,0
+DVN.US,D,20110923,000000,42.1884,42.8124,41.3837,41.5588,6711510.6000311,0
+DVN.US,D,20110926,000000,41.8562,43.2068,41.6332,43.1031,7350213.8618542,0
+DVN.US,D,20110927,000000,44.2946,45.1379,43.7572,44.0104,4477642.5017461,0
+DVN.US,D,20110928,000000,44.1874,44.447,42.3108,42.3456,5546006.1161826,0
+DVN.US,D,20110929,000000,43.1173,43.8391,42.1498,43.2876,6420475.8284776,0
+DVN.US,D,20110930,000000,42.2995,42.8217,41.429,41.6134,6036179.616902,0
+DVN.US,D,20111003,000000,41.1842,41.1964,39.7594,40.0352,6408620.7767934,0
+DVN.US,D,20111004,000000,39.2229,41.8223,38.0851,41.6934,9086664.9452733,0
+DVN.US,D,20111005,000000,41.9164,42.3992,41.2661,42.2863,8530185.1852366,0
+DVN.US,D,20111006,000000,42.2713,43.4561,41.8656,43.3516,7260483.3294905,0
+DVN.US,D,20111007,000000,43.6209,43.666,42.2552,42.3908,4954065.332586,0
+DVN.US,D,20111010,000000,43.1719,44.1102,43.1719,44.1036,3538553.8853435,0
+DVN.US,D,20111011,000000,43.8391,44.8358,43.6613,44.1178,5092736.6039948,0
+DVN.US,D,20111012,000000,44.5911,45.7703,44.4038,45.1971,7479465.4834305,0
+DVN.US,D,20111013,000000,44.6955,44.7304,43.5953,44.3116,4497879.0760338,0
+DVN.US,D,20111014,000000,44.9139,45.5887,44.5385,45.568,5577984.0475654,0
+DVN.US,D,20111017,000000,45.4532,45.7778,44.6796,44.7934,4948230.7812909,0
+DVN.US,D,20111018,000000,44.6796,46.4385,43.969,46.1797,4784421.3174696,0
+DVN.US,D,20111019,000000,46.2268,47.3843,45.9933,46.7595,4915416.6102671,0
+DVN.US,D,20111020,000000,46.5685,47.3203,45.968,47.1274,3685417.5425627,0
+DVN.US,D,20111021,000000,47.5782,48.3875,47.4323,48.3423,4313025.4875725,0
+DVN.US,D,20111024,000000,48.2586,48.6944,47.5782,47.8407,4761342.3784553,0
+DVN.US,D,20111025,000000,47.8925,47.9057,46.1138,46.2353,4853353.1779978,0
+DVN.US,D,20111026,000000,46.9702,47.3129,45.7222,47.0661,4888837.5780154,0
+DVN.US,D,20111027,000000,48.7762,50.218,48.4797,49.8162,5093961.7428845,0
+DVN.US,D,20111028,000000,49.8877,51.2251,49.3833,51.1497,4609496.348076,0
+DVN.US,D,20111031,000000,49.8905,50.2519,48.7217,48.75,4669543.0295971,0
+DVN.US,D,20111101,000000,46.5645,47.5764,45.9058,46.8365,5439161.8917487,0
+DVN.US,D,20111102,000000,48.2671,49.9273,47.8323,49.132,6987126.4726876,0
+DVN.US,D,20111103,000000,49.6967,50.2849,48.621,49.5856,5290557.7510072,0
+DVN.US,D,20111104,000000,49.2619,49.6431,48.5626,49.0737,3908308.8777474,0
+DVN.US,D,20111107,000000,48.7687,49.7606,48.4093,49.4473,3584697.9500108,0
+DVN.US,D,20111108,000000,50.1295,52.2038,49.9338,52.0655,7445588.7461537,0
+DVN.US,D,20111109,000000,50.2689,50.7517,49.1931,49.2835,6696999.1327143,0
+DVN.US,D,20111110,000000,50.4561,50.843,49.6214,50.4646,5358608.7441118,0
+DVN.US,D,20111111,000000,51.1422,51.7888,51.1422,51.386,3499140.1153224,0
+DVN.US,D,20111114,000000,51.3163,51.3578,49.9198,50.1965,3347143.2005352,0
+DVN.US,D,20111115,000000,49.9734,50.6152,49.2967,50.2622,4033632.1918866,0
+DVN.US,D,20111116,000000,49.7071,51.1263,49.5348,49.6543,4033407.9904072,0
+DVN.US,D,20111117,000000,49.2882,49.5348,47.5152,47.9913,5093872.4873192,0
+DVN.US,D,20111118,000000,48.4093,48.5834,47.358,47.8229,4130725.2458171,0
+DVN.US,D,20111121,000000,47.0371,47.3514,46.1581,47.0661,3431529.0246466,0
+DVN.US,D,20111122,000000,46.895,46.9919,45.9124,46.3077,4362766.3390062,0
+DVN.US,D,20111123,000000,45.7835,45.7835,44.6635,44.6712,4638386.4619277,0
+DVN.US,D,20111125,000000,44.3492,44.85,43.9577,43.9719,1881743.2051501,0
+DVN.US,D,20111128,000000,45.6386,46.3473,45.2199,45.663,3528533.8855781,0
+DVN.US,D,20111129,000000,46.2051,46.878,45.7703,46.4667,4594181.5806721,0
+DVN.US,D,20111130,000000,48.2003,49.7155,48.2003,49.1338,6145075.6567704,0
+DVN.US,D,20111201,000000,49.019,49.6092,48.4864,48.8601,3009444.7694169,0
+DVN.US,D,20111202,000000,49.4727,49.9367,48.9617,49.0812,4553609.6134354,0
+DVN.US,D,20111205,000000,50.2379,50.9568,49.3071,49.7964,4802020.6023174,0
+DVN.US,D,20111206,000000,49.8501,50.6603,49.4727,50.2989,4183620.8564557,0
+DVN.US,D,20111207,000000,49.9838,50.3761,49.2384,49.9084,4552815.8764443,0
+DVN.US,D,20111208,000000,49.3673,49.7889,47.6592,47.8314,4440607.8175654,0
+DVN.US,D,20111209,000000,48.0968,50.0929,48.0582,49.9526,5304726.0094242,0
+DVN.US,D,20111212,000000,49.0576,49.1611,47.5528,48.2069,3865461.956163,0
+DVN.US,D,20111213,000000,48.5109,49.8294,47.2798,47.694,4373954.0990835,0
+DVN.US,D,20111214,000000,46.9815,47.1772,45.5802,45.9566,5082515.7792076,0
+DVN.US,D,20111215,000000,46.8912,47.0936,45.3402,45.4156,5638893.532884,0
+DVN.US,D,20111216,000000,45.8748,46.2522,45.137,45.4909,6161978.9607225,0
+DVN.US,D,20111219,000000,45.6253,45.7845,44.2853,44.4368,4761907.6637019,0
+DVN.US,D,20111220,000000,45.3798,46.3857,45.3798,46.0622,3963768.4607545,0
+DVN.US,D,20111221,000000,46.0386,47.1237,45.6169,46.9967,3853505.9606848,0
+DVN.US,D,20111222,000000,47.1772,47.725,47.0051,47.31,4388567.5727605,0
+DVN.US,D,20111223,000000,47.3966,47.5067,46.5645,47.0418,2690698.2699864,0
+DVN.US,D,20111227,000000,47.0936,47.5829,46.8517,46.9279,2435868.3183701,0
+DVN.US,D,20111228,000000,46.9214,47.0701,45.9643,46.0235,2922840.3069694,0
+DVN.US,D,20111229,000000,46.1825,46.9749,46.1468,46.8752,2876909.818119,0
+DVN.US,D,20111230,000000,46.6597,47.2677,46.6211,46.6597,2023436.4149823,0
+DVN.US,D,20120103,000000,48.8073,50.1182,48.4017,49.7502,7274951.2315907,0
+DVN.US,D,20120104,000000,49.6882,49.8199,48.2982,49.1998,4340990.1062179,0
+DVN.US,D,20120105,000000,49.2759,49.2835,48.0272,49.1931,4378338.2474432,0
+DVN.US,D,20120106,000000,49.1998,49.355,48.3555,48.7282,3813081.6901572,0
+DVN.US,D,20120109,000000,48.9165,49.6506,48.8309,49.5461,4104189.7787819,0
+DVN.US,D,20120110,000000,50.1182,50.3545,49.1555,49.4426,5376523.6111367,0
+DVN.US,D,20120111,000000,49.2148,49.2148,47.6723,47.9199,5434173.143191,0
+DVN.US,D,20120112,000000,47.9904,48.3555,47.6084,47.694,4235159.5699894,0
+DVN.US,D,20120113,000000,47.3891,47.5764,46.7566,47.485,3992408.8715368,0
+DVN.US,D,20120117,000000,47.9904,48.2521,47.3523,47.9189,4475045.589824,0
+DVN.US,D,20120118,000000,47.6723,48.4807,47.438,48.4656,4338659.8984252,0
+DVN.US,D,20120119,000000,48.5626,49.0661,48.0676,48.2746,4452254.6062641,0
+DVN.US,D,20120120,000000,48.1608,48.2671,47.23,47.6319,3886661.2154759,0
+DVN.US,D,20120123,000000,48.22,49.4426,48.14,49.1254,4369954.5997073,0
+DVN.US,D,20120124,000000,48.7423,48.7631,48.1984,48.2906,2580229.6320637,0
+DVN.US,D,20120125,000000,48.1513,49.8839,47.6658,49.7964,3511323.4999789,0
+DVN.US,D,20120126,000000,50.0722,50.1268,48.5712,48.7782,4443308.8609805,0
+DVN.US,D,20120127,000000,48.5344,49.1611,48.5024,48.924,2780187.5998107,0
+DVN.US,D,20120130,000000,48.4873,48.8309,47.7929,48.621,2377935.0811262,0
+DVN.US,D,20120131,000000,49.0012,49.1066,47.9189,48.0187,4357194.2415755,0
+DVN.US,D,20120201,000000,48.4873,48.6134,47.7929,47.9734,4118792.6267965,0
+DVN.US,D,20120202,000000,48.0676,48.4873,47.438,48.1043,5099126.8774401,0
+DVN.US,D,20120203,000000,48.7631,48.7941,47.6723,47.7561,5418356.8445157,0
+DVN.US,D,20120206,000000,47.5293,48.6285,47.2667,48.5109,6219088.7091203,0
+DVN.US,D,20120207,000000,48.3236,49.8604,47.8915,49.6778,4896007.7750904,0
+DVN.US,D,20120208,000000,49.8981,50.1457,49.1226,49.8604,4129463.9796748,0
+DVN.US,D,20120209,000000,49.8905,50.3056,49.0775,49.8407,4284405.265549,0
+DVN.US,D,20120210,000000,48.349,49.1122,48.2586,48.6483,4753729.0912528,0
+DVN.US,D,20120213,000000,49.6364,49.8792,48.7423,49.3955,4342841.0966306,0
+DVN.US,D,20120214,000000,49.5621,50.9379,49.4802,50.347,6000901.3547374,0
+DVN.US,D,20120215,000000,51.3389,54.342,50.8778,53.96,17040572.636048,0
+DVN.US,D,20120216,000000,55.0167,56.756,54.8521,56.4529,13520703.978263,0
+DVN.US,D,20120217,000000,57.38,57.3884,55.956,56.4022,7758878.9678753,0
+DVN.US,D,20120221,000000,56.9678,57.0063,56.2986,56.6148,4559502.6058742,0
+DVN.US,D,20120222,000000,56.3824,56.8792,55.9475,56.2581,3928499.7616862,0
+DVN.US,D,20120223,000000,56.2826,56.5988,55.5288,56.5085,4878263.9812324,0
+DVN.US,D,20120224,000000,56.5631,57.0854,56.0633,56.5865,3583978.5926576,0
+DVN.US,D,20120227,000000,56.4144,57.3075,56.1565,56.5527,4325662.5880189,0
+DVN.US,D,20120228,000000,56.7475,56.915,55.4318,55.6747,5248438.6873061,0
+DVN.US,D,20120229,000000,55.6925,56.0539,55.0102,55.1712,5114630.7816371,0
+DVN.US,D,20120301,000000,55.2004,55.9721,55.0911,55.7876,3782435.1542892,0
+DVN.US,D,20120302,000000,55.541,56.0107,54.8267,54.9321,2431673.3068035,0
+DVN.US,D,20120305,000000,54.6912,54.8267,54.1528,54.6978,3336876.6853991,0
+DVN.US,D,20120306,000000,53.7256,54.0653,53.0311,53.43,4435253.5462168,0
+DVN.US,D,20120307,000000,54.0653,54.6582,53.624,54.3232,2577011.1188834,0
+DVN.US,D,20120308,000000,54.7439,54.8558,54.0653,54.3006,4009025.2826005,0
+DVN.US,D,20120309,000000,54.2931,54.5331,53.9044,54.04,4701673.9705203,0
+DVN.US,D,20120312,000000,53.974,54.1096,53.128,53.5119,4039450.8046878,0
+DVN.US,D,20120313,000000,53.7868,54.4399,53.0537,54.4117,4179405.6561303,0
+DVN.US,D,20120314,000000,54.4155,55.0224,53.5806,53.8206,3938989.4157354,0
+DVN.US,D,20120315,000000,53.8206,55.3358,53.6785,54.7439,6768757.4194755,0
+DVN.US,D,20120316,000000,54.7759,55.8459,54.7759,55.6427,6081763.709154,0
+DVN.US,D,20120319,000000,56.1565,57.6096,55.8459,57.2078,6661818.6266451,0
+DVN.US,D,20120320,000000,56.6224,56.6891,55.7123,55.7697,4941913.8249171,0
+DVN.US,D,20120321,000000,56.0944,56.1029,54.7269,54.9406,4250507.2769471,0
+DVN.US,D,20120322,000000,54.3581,54.405,53.1967,53.4677,4640085.5053661,0
+DVN.US,D,20120323,000000,53.8206,54.8267,53.4903,54.3655,3661097.5261649,0
+DVN.US,D,20120326,000000,54.9406,55.0516,54.3807,54.8267,4075280.5387376,0
+DVN.US,D,20120327,000000,54.7269,54.7918,53.6785,53.702,3919745.2783281,0
+DVN.US,D,20120328,000000,53.5515,53.96,53.1571,53.6165,4723942.1714836,0
+DVN.US,D,20120329,000000,53.3162,53.5355,52.3346,53.286,4499717.3156514,0
+DVN.US,D,20120330,000000,53.625,53.8376,52.9097,53.6719,4344095.9873752,0
+DVN.US,D,20120402,000000,53.5355,55.1965,53.3237,54.582,5460925.3737418,0
+DVN.US,D,20120403,000000,54.3655,54.405,53.2625,53.6936,5423526.2293364,0
+DVN.US,D,20120404,000000,53.0462,54.5472,52.8644,53.7924,8367966.3830959,0
+DVN.US,D,20120405,000000,54.1764,55.014,53.5806,53.7105,5441003.319065,0
+DVN.US,D,20120409,000000,53.1374,53.6334,52.6763,53.0462,3472214.6864725,0
+DVN.US,D,20120410,000000,53.0385,53.3002,51.3107,52.0259,6409153.1224861,0
+DVN.US,D,20120411,000000,52.5012,52.6009,51.0067,51.1074,4293238.3788098,0
+DVN.US,D,20120412,000000,51.1074,52.3187,51.0463,52.17,4698813.5421672,0
+DVN.US,D,20120413,000000,52.2236,52.2377,51.1506,51.1959,2925282.0842187,0
+DVN.US,D,20120416,000000,51.5055,51.5592,50.4637,50.5616,4026471.5579079,0
+DVN.US,D,20120417,000000,51.2269,51.865,50.8778,51.4603,4259332.9522441,0
+DVN.US,D,20120418,000000,51.1272,51.3031,50.284,50.3367,4091700.3750447,0
+DVN.US,D,20120419,000000,50.267,50.7883,49.4463,49.7409,5108757.9779569,0
+DVN.US,D,20120420,000000,50.0703,50.3828,49.0454,49.227,5697536.5643848,0
+DVN.US,D,20120423,000000,49.0454,50.1861,48.2756,49.7701,6521837.2110464,0
+DVN.US,D,20120424,000000,49.9216,50.554,49.5809,50.4053,5614886.9735308,0
+DVN.US,D,20120425,000000,50.827,51.1808,50.1861,51.0914,5405119.3941364,0
+DVN.US,D,20120426,000000,51.0002,52.17,50.8194,52.1097,4834430.9981652,0
+DVN.US,D,20120427,000000,52.0034,52.6631,51.8744,52.5699,4123286.2194801,0
+DVN.US,D,20120430,000000,52.5708,52.7346,51.9468,52.7147,3853576.0900575,0
+DVN.US,D,20120501,000000,52.889,53.6409,52.3723,53.3162,5325272.8530577,0
+DVN.US,D,20120502,000000,51.1573,52.4494,50.9644,51.3606,8362171.1467523,0
+DVN.US,D,20120503,000000,51.386,51.6166,49.9216,50.1606,6483174.6753662,0
+DVN.US,D,20120504,000000,49.7485,49.8097,48.4873,49.0775,8075182.6274902,0
+DVN.US,D,20120507,000000,48.7951,48.9109,47.7702,48.5645,5110226.4445186,0
+DVN.US,D,20120508,000000,48.1928,48.7725,47.3607,48.683,6755427.5258321,0
+DVN.US,D,20120509,000000,47.9829,48.7462,47.1811,48.3264,6408999.0503795,0
+DVN.US,D,20120510,000000,48.7612,49.5206,48.4525,48.7537,4745102.1158451,0
+DVN.US,D,20120511,000000,48.2906,49.0907,48.1127,48.6586,5213569.513149,0
+DVN.US,D,20120514,000000,48.0046,48.7047,47.9189,48.125,5018597.1062608,0
+DVN.US,D,20120515,000000,48.1127,48.4402,46.8479,47.0522,5173401.3210883,0
+DVN.US,D,20120516,000000,47.3872,48.0808,46.4451,46.5533,4281403.5158844,0
+DVN.US,D,20120517,000000,46.6531,47.0973,46.1608,46.3209,3511668.8340112,0
+DVN.US,D,20120518,000000,46.6607,47.0436,46.0865,46.3585,5679051.099282,0
+DVN.US,D,20120521,000000,46.4818,47.4907,46.2823,47.4596,3483037.9863251,0
+DVN.US,D,20120522,000000,47.2347,47.8549,46.1411,46.5025,6458927.9760398,0
+DVN.US,D,20120523,000000,45.8456,46.2672,45.0617,46.1552,8228226.1700367,0
+DVN.US,D,20120524,000000,46.4272,46.4272,45.0532,45.6057,6819517.2719457,0
+DVN.US,D,20120525,000000,45.4428,45.8926,45.1407,45.2951,5959006.4925157,0
+DVN.US,D,20120529,000000,45.7855,46.6447,45.6405,46.1496,3835723.9144415,0
+DVN.US,D,20120530,000000,45.5444,45.5812,44.8113,45.0909,4674100.376256,0
+DVN.US,D,20120531,000000,45.0862,45.2772,44.2429,44.9196,6224635.3049608,0
+DVN.US,D,20120601,000000,44.1648,44.24,43.4297,43.7649,6519178.6702814,0
+DVN.US,D,20120604,000000,43.7845,44.2221,43.1202,44.0406,4852138.6647708,0
+DVN.US,D,20120605,000000,43.8787,44.7228,43.7205,44.5741,3768755.6763486,0
+DVN.US,D,20120606,000000,45.0587,45.5812,44.7783,45.3459,6773211.697208,0
+DVN.US,D,20120607,000000,45.9501,46.3528,44.657,44.7492,4713054.0550895,0
+DVN.US,D,20120608,000000,44.4376,44.7163,43.9756,44.3087,4434979.4041236,0
+DVN.US,D,20120611,000000,44.8085,45.0221,43.1569,43.2095,5132324.6348814,0
+DVN.US,D,20120612,000000,43.4683,43.7921,43.0392,43.4297,5276056.909353,0
+DVN.US,D,20120613,000000,43.298,43.4909,42.4388,42.6665,7400250.1067061,0
+DVN.US,D,20120614,000000,42.7813,43.2586,42.482,42.9375,5597407.7586696,0
+DVN.US,D,20120615,000000,43.0523,43.4852,42.5385,43.4297,6685769.9325531,0
+DVN.US,D,20120618,000000,43.2255,43.3535,42.7587,43.0675,5850683.1758577,0
+DVN.US,D,20120619,000000,43.3037,43.8946,42.9677,43.7855,6408725.9708524,0
+DVN.US,D,20120620,000000,43.9549,43.9972,42.9065,43.1484,5784303.5994691,0
+DVN.US,D,20120621,000000,43.0523,43.1276,41.5222,41.5691,8984302.6252944,0
+DVN.US,D,20120622,000000,41.7414,42.3032,41.1767,42.0295,7336262.3669528,0
+DVN.US,D,20120625,000000,41.4967,41.7414,41.03,41.1363,6661733.6213448,0
+DVN.US,D,20120626,000000,40.9979,41.5296,40.9029,41.3329,4601622.7321416,0
+DVN.US,D,20120627,000000,41.7282,42.6807,41.7282,42.5611,5500932.055732,0
+DVN.US,D,20120628,000000,42.1978,43.1192,42.052,43.0458,4438769.5779478,0
+DVN.US,D,20120629,000000,44.0443,44.0989,43.3395,43.9191,5560214.7521172,0
+DVN.US,D,20120702,000000,43.4608,44.3087,43.1041,43.266,4529634.9310697,0
+DVN.US,D,20120703,000000,43.6593,44.4453,43.5078,44.2844,4181834.6825845,0
+DVN.US,D,20120705,000000,44.1902,44.418,43.5935,43.9182,3986593.4464343,0
+DVN.US,D,20120706,000000,43.2819,43.6189,42.9065,43.3535,2957516.0940685,0
+DVN.US,D,20120709,000000,43.2509,43.3535,42.7428,42.9677,3069433.009794,0
+DVN.US,D,20120710,000000,43.1484,43.2171,41.6953,41.9316,3484631.8357046,0
+DVN.US,D,20120711,000000,42.0811,42.6336,41.7809,42.2797,3806326.9564871,0
+DVN.US,D,20120712,000000,41.8101,41.9625,41.3179,41.3847,4924777.8189556,0
+DVN.US,D,20120713,000000,41.5381,42.1273,41.5381,41.9541,4429050.284432,0
+DVN.US,D,20120716,000000,41.8693,42.8623,41.46,42.6044,4498272.2255474,0
+DVN.US,D,20120717,000000,42.7089,44.1056,42.213,44.0199,5383921.1973898,0
+DVN.US,D,20120718,000000,43.8485,44.7746,43.7413,44.4791,4587658.4864451,0
+DVN.US,D,20120719,000000,44.6796,44.9375,44.5186,44.6447,4939449.7337765,0
+DVN.US,D,20120720,000000,44.3614,44.7228,44.0349,44.6712,3666610.1198853,0
+DVN.US,D,20120723,000000,43.5935,44.3614,43.1569,44.1902,4048403.9879353,0
+DVN.US,D,20120724,000000,44.0678,44.2598,42.6787,43.0722,3850644.4697655,0
+DVN.US,D,20120725,000000,43.2171,43.266,42.3032,42.8548,3776848.1809312,0
+DVN.US,D,20120726,000000,43.6359,44.066,43.3037,43.8872,4133023.5766223,0
+DVN.US,D,20120727,000000,43.4909,44.9083,43.3178,44.5902,5619533.575755,0
+DVN.US,D,20120730,000000,44.6871,45.1492,44.5524,44.8386,4648743.2951954,0
+DVN.US,D,20120731,000000,44.8348,45.1153,44.6607,44.7661,5488396.9616459,0
+DVN.US,D,20120801,000000,44.05,44.6447,42.3935,43.2095,10882890.693253,0
+DVN.US,D,20120802,000000,42.485,43.0439,41.6896,41.9635,6616873.1367112,0
+DVN.US,D,20120803,000000,42.8924,43.2586,42.4896,42.6486,5105754.1031599,0
+DVN.US,D,20120806,000000,42.914,43.7205,42.7898,43.522,4488215.0359631,0
+DVN.US,D,20120807,000000,43.6518,44.9017,43.6518,44.7313,4279774.6018186,0
+DVN.US,D,20120808,000000,44.6635,45.2189,44.4979,45.0221,2586229.943694,0
+DVN.US,D,20120809,000000,44.9601,46.3528,44.8311,45.7581,4871919.3981358,0
+DVN.US,D,20120810,000000,45.1586,45.4909,44.9158,45.3459,3446436.8291756,0
+DVN.US,D,20120813,000000,45.0644,45.3534,44.5807,44.6871,2504620.6052017,0
+DVN.US,D,20120814,000000,44.9459,45.0796,44.3163,44.4894,2233050.9848364,0
+DVN.US,D,20120815,000000,44.3332,44.4603,43.9454,44.2259,2714042.8505639,0
+DVN.US,D,20120816,000000,44.2335,44.7228,44.1487,44.5977,3915857.3484085,0
+DVN.US,D,20120817,000000,44.5741,44.7003,44.3558,44.657,3056970.170213,0
+DVN.US,D,20120820,000000,44.513,44.9309,44.3558,44.8772,2466465.9761904,0
+DVN.US,D,20120821,000000,45.1351,45.7035,44.9375,45.5596,4804595.2003483,0
+DVN.US,D,20120822,000000,45.4363,46.4846,45.2189,46.367,5020349.2780118,0
+DVN.US,D,20120823,000000,46.255,46.7312,45.7862,45.8324,4918857.199794,0
+DVN.US,D,20120824,000000,45.7995,46.3256,45.4748,46.2268,3308136.3933891,0
+DVN.US,D,20120827,000000,46.2625,46.383,45.4682,45.5896,3577601.0700073,0
+DVN.US,D,20120828,000000,45.5896,45.8541,45.3788,45.6574,3494649.7103375,0
+DVN.US,D,20120829,000000,45.5812,45.7185,44.3558,44.4772,5848021.4473941,0
+DVN.US,D,20120830,000000,44.369,44.528,43.6434,43.6518,3487400.8833597,0
+DVN.US,D,20120831,000000,43.9709,44.2937,43.6434,43.793,3097827.967772,0
+DVN.US,D,20120904,000000,43.7328,43.8165,43.2424,43.5069,2753780.7032922,0
+DVN.US,D,20120905,000000,43.7657,43.7657,43.028,43.1719,4330870.2252247,0
+DVN.US,D,20120906,000000,43.3921,44.6984,43.2162,44.2279,3923200.7437827,0
+DVN.US,D,20120907,000000,44.4123,45.0354,44.3501,44.9337,3781508.5965167,0
+DVN.US,D,20120910,000000,44.9807,45.263,44.8348,44.9581,4106753.7511504,0
+DVN.US,D,20120911,000000,45.1323,45.983,45.0268,45.9087,4157396.7213327,0
+DVN.US,D,20120912,000000,46.2192,46.7208,45.6159,46.6756,5258176.0444482,0
+DVN.US,D,20120913,000000,46.8395,47.6686,46.1289,47.2498,4704315.5102252,0
+DVN.US,D,20120914,000000,47.4483,48.5881,47.4483,48.2389,4415381.4321539,0
+DVN.US,D,20120917,000000,48.0733,48.413,47.6205,47.9725,3568184.6078736,0
+DVN.US,D,20120918,000000,47.8285,47.8662,46.7068,47.0756,3510971.7905492,0
+DVN.US,D,20120919,000000,47.2065,47.3259,46.1195,46.3162,3930543.0765906,0
+DVN.US,D,20120920,000000,46.0037,46.4009,45.5952,46.3256,3341895.1858118,0
+DVN.US,D,20120921,000000,46.559,46.7208,46.1524,46.448,7365082.3514318,0
+DVN.US,D,20120924,000000,46.0188,46.2333,45.5878,45.7731,3252731.001261,0
+DVN.US,D,20120925,000000,46.0978,46.334,45.1558,45.1915,2653282.1245209,0
+DVN.US,D,20120926,000000,45.041,45.041,44.3719,44.8274,3411021.4959646,0
+DVN.US,D,20120927,000000,45.1323,46.2192,45.0702,46.0649,3969742.2082286,0
+DVN.US,D,20120928,000000,45.9981,46.3849,45.6244,45.967,3714123.8324527,0
+DVN.US,D,20121001,000000,46.4706,46.895,46.0263,46.1797,3286586.4872129,0
+DVN.US,D,20121002,000000,46.6756,46.9854,46.0263,46.782,4066259.35125,0
+DVN.US,D,20121003,000000,46.574,46.6756,45.4956,45.6856,2913237.8957415,0
+DVN.US,D,20121004,000000,46.0188,46.3162,45.6084,46.2108,2717442.0000071,0
+DVN.US,D,20121005,000000,46.3491,46.368,45.3516,45.6047,3571269.237706,0
+DVN.US,D,20121008,000000,45.1775,45.824,45.056,45.5727,2804027.3362621,0
+DVN.US,D,20121009,000000,45.5952,46.5449,45.5878,46.4009,2983252.5112815,0
+DVN.US,D,20121010,000000,46.2503,46.6512,45.8164,45.9511,1888575.5061566,0
+DVN.US,D,20121011,000000,46.3849,47.214,46.1355,46.8093,3625641.8154362,0
+DVN.US,D,20121012,000000,46.8639,47.1849,46.255,46.6211,2257938.4116132,0
+DVN.US,D,20121015,000000,46.4706,46.7867,45.9595,46.3162,2929810.7415889,0
+DVN.US,D,20121016,000000,46.7068,46.9175,46.4423,46.6992,2592677.595717,0
+DVN.US,D,20121017,000000,46.5655,47.8285,46.5655,47.7212,3117914.7202179,0
+DVN.US,D,20121018,000000,47.4624,47.7693,47.23,47.6036,3315426.6604507,0
+DVN.US,D,20121019,000000,47.55,47.8662,46.9476,47.1076,3295654.4276156,0
+DVN.US,D,20121022,000000,46.9947,47.0982,45.8861,46.6286,3357606.2904281,0
+DVN.US,D,20121023,000000,45.8532,46.0347,45.185,45.2772,3740224.7098904,0
+DVN.US,D,20121024,000000,45.4269,45.6047,44.6005,44.6533,3320869.1247983,0
+DVN.US,D,20121025,000000,45.0475,45.2311,44.0067,44.736,2794348.4202639,0
+DVN.US,D,20121026,000000,44.6908,45.0354,44.1422,44.2861,2903602.5449596,0
+DVN.US,D,20121031,000000,44.6419,45.1237,44.1422,44.2279,2958993.0611602,0
+DVN.US,D,20121101,000000,44.2279,44.7455,43.9191,44.4631,3884845.2897496,0
+DVN.US,D,20121102,000000,44.8348,44.8348,43.665,43.9191,3063512.3906325,0
+DVN.US,D,20121105,000000,43.729,44.2279,43.5718,43.939,3177151.7262542,0
+DVN.US,D,20121106,000000,44.2513,45.3703,44.1995,45.3008,6277091.0131708,0
+DVN.US,D,20121107,000000,44.6165,44.6165,41.0836,42.099,12878594.129032,0
+DVN.US,D,20121108,000000,41.8205,42.0238,40.9095,41.0449,8899230.3833835,0
+DVN.US,D,20121109,000000,40.9603,41.8036,40.8011,40.901,5952949.8648738,0
+DVN.US,D,20121112,000000,40.9819,41.1597,40.8614,40.9819,3725021.511943,0
+DVN.US,D,20121113,000000,40.6676,41.3715,40.5358,40.8011,4710265.8812417,0
+DVN.US,D,20121114,000000,40.8681,41.029,40.2168,40.3157,5313597.3750701,0
+DVN.US,D,20121115,000000,40.5528,40.6318,39.495,39.8751,5313482.6179148,0
+DVN.US,D,20121116,000000,39.9834,40.1604,39.3745,39.8131,5409730.9316742,0
+DVN.US,D,20121119,000000,40.5217,40.7918,40.1678,40.6402,3769289.0846077,0
+DVN.US,D,20121120,000000,40.4906,40.6893,39.8751,40.0729,4494904.9530918,0
+DVN.US,D,20121121,000000,40.0794,40.4295,40.0032,40.1847,2353298.419985,0
+DVN.US,D,20121123,000000,40.2695,40.4511,39.8958,40.4445,1428773.3366456,0
+DVN.US,D,20121126,000000,39.9588,40.2168,39.83,40.1678,3676957.3900566,0
+DVN.US,D,20121127,000000,40.1914,40.4906,39.9966,40.3598,4779594.0789824,0
+DVN.US,D,20121128,000000,39.9184,40.4295,39.7236,40.3598,5902364.2732692,0
+DVN.US,D,20121129,000000,40.2168,40.6742,39.9043,39.9683,4834107.9780243,0
+DVN.US,D,20121130,000000,39.9495,40.0417,39.1195,39.2569,7586107.8202764,0
+DVN.US,D,20121203,000000,39.5524,39.797,39.2804,39.4338,5086059.4376612,0
+DVN.US,D,20121204,000000,39.4338,39.5778,39.2202,39.4196,5279331.7385446,0
+DVN.US,D,20121205,000000,39.526,40.4511,39.4572,39.9834,4382674.5803215,0
+DVN.US,D,20121206,000000,39.8958,40.5217,39.7744,40.3373,3778655.6061275,0
+DVN.US,D,20121207,000000,40.389,40.4596,39.8205,40.2083,3841588.2175916,0
+DVN.US,D,20121210,000000,40.1528,40.1604,39.5524,39.7547,3390595.7848838,0
+DVN.US,D,20121211,000000,39.844,40.0729,39.5778,39.8592,4052462.9910216,0
+DVN.US,D,20121212,000000,40.1104,40.7146,40.0041,40.3542,5541560.3389802,0
+DVN.US,D,20121213,000000,40.3326,40.3326,39.83,39.911,5763931.016701,0
+DVN.US,D,20121214,000000,39.7312,39.8131,39.5016,39.6004,8130940.7916144,0
+DVN.US,D,20121217,000000,39.6596,40.0568,39.5157,39.7631,4281459.8318958,0
+DVN.US,D,20121218,000000,39.7688,41.4741,39.7312,41.2934,6766982.9338331,0
+DVN.US,D,20121219,000000,41.0432,41.2858,40.516,41.0092,4581278.8386623,0
+DVN.US,D,20121220,000000,41.1033,41.3528,40.7268,41.332,4679829.7334919,0
+DVN.US,D,20121221,000000,40.5839,40.9866,40.4248,40.7711,5929015.560026,0
+DVN.US,D,20121224,000000,40.662,40.7589,40.1264,40.326,1266142.2587988,0
+DVN.US,D,20121226,000000,40.5386,40.693,39.8827,39.9354,2494330.713608,0
+DVN.US,D,20121227,000000,39.9043,39.9759,39.3171,39.8592,3336283.77343,0
+DVN.US,D,20121228,000000,39.5524,39.6079,38.9745,39.0122,4175085.2617457,0
+DVN.US,D,20121231,000000,38.8446,39.7461,38.8155,39.6916,5205393.0658324,0
+DVN.US,D,20130102,000000,40.4699,40.5745,39.3811,40.0097,5953961.4279467,0
+DVN.US,D,20130103,000000,39.9194,40.9433,39.7057,40.7221,4870658.1319937,0
+DVN.US,D,20130104,000000,40.9499,41.7216,40.662,41.6285,4391541.6957025,0
+DVN.US,D,20130107,000000,41.8929,41.9645,41.5438,41.6444,4246326.0787416,0
+DVN.US,D,20130108,000000,41.4892,41.5381,41.1241,41.3461,3160936.965234,0
+DVN.US,D,20130109,000000,41.3781,41.812,40.5386,40.693,4854134.1641938,0
+DVN.US,D,20130110,000000,40.9433,41.157,40.693,41.0977,4826551.0068332,0
+DVN.US,D,20130111,000000,41.1202,41.3913,40.7645,41.3837,3911514.6401325,0
+DVN.US,D,20130114,000000,41.4138,41.5127,40.9433,41.0506,2849091.8336164,0
+DVN.US,D,20130115,000000,40.7146,41.0347,40.5603,40.9338,3203385.4244735,0
+DVN.US,D,20130116,000000,40.8351,41.157,40.693,41.0798,2854371.7253274,0
+DVN.US,D,20130117,000000,41.3057,41.5286,41.1871,41.2934,3049201.7483377,0
+DVN.US,D,20130118,000000,41.428,41.6888,41.1795,41.3998,3710261.4041231,0
+DVN.US,D,20130122,000000,41.3528,41.9409,41.0432,41.9409,3810059.7517337,0
+DVN.US,D,20130123,000000,41.8497,41.9089,41.301,41.4073,2803204.9099823,0
+DVN.US,D,20130124,000000,41.46,41.7292,41.2304,41.4073,3928481.6980599,0
+DVN.US,D,20130125,000000,41.5532,42.0858,41.46,41.9324,3312896.6902024,0
+DVN.US,D,20130128,000000,41.9268,42.0059,41.2304,41.6152,3028941.7975925,0
+DVN.US,D,20130129,000000,41.7575,43.4976,41.6228,43.4438,9433124.2351473,0
+DVN.US,D,20130130,000000,43.4505,44.5422,43.4438,44.0443,10144227.573748,0
+DVN.US,D,20130131,000000,43.872,43.9851,43.2623,43.6179,5540176.8777189,0
+DVN.US,D,20130201,000000,44.2353,44.4067,43.5869,44.2532,4397737.5195235,0
+DVN.US,D,20130204,000000,44.0207,44.2532,43.5343,43.6095,3279970.9497219,0
+DVN.US,D,20130205,000000,43.8571,44.511,43.81,44.305,3339779.6164022,0
+DVN.US,D,20130206,000000,44.0077,44.5883,43.9653,44.3116,3701858.6301948,0
+DVN.US,D,20130207,000000,44.4659,46.0517,44.4151,45.3825,8540993.6091618,0
+DVN.US,D,20130208,000000,45.3825,46.1449,45.1445,46.0808,4594142.2657207,0
+DVN.US,D,20130211,000000,45.967,46.0808,45.2358,45.5331,3506880.9104752,0
+DVN.US,D,20130212,000000,45.6074,45.7571,45.0457,45.4033,3373416.2137059,0
+DVN.US,D,20130213,000000,46.0113,47.0963,45.9511,46.8921,10973089.817334,0
+DVN.US,D,20130214,000000,46.6173,47.1358,46.0659,46.2663,7099402.5358067,0
+DVN.US,D,20130215,000000,46.4507,46.4507,44.7953,45.1887,7025020.772967,0
+DVN.US,D,20130219,000000,45.3581,46.2278,45.1887,46.1985,7794767.1430689,0
+DVN.US,D,20130220,000000,46.2353,46.2353,42.5281,43.1455,12272675.286378,0
+DVN.US,D,20130221,000000,42.9761,43.0336,41.8553,41.8553,8567534.3890282,0
+DVN.US,D,20130222,000000,42.1771,42.3221,41.4525,41.9324,5959467.6462695,0
+DVN.US,D,20130225,000000,42.3099,42.5056,41.1739,41.1871,6327895.4934235,0
+DVN.US,D,20130226,000000,41.4459,41.5051,40.1857,40.9782,6773907.6781036,0
+DVN.US,D,20130227,000000,40.8567,41.5286,40.8417,41.2934,4116012.9534786,0
+DVN.US,D,20130228,000000,41.2539,41.6152,41.0798,41.3837,5526025.6203619,0
+DVN.US,D,20130301,000000,41.0893,41.2304,40.8567,41.0977,3566463.2505438,0
+DVN.US,D,20130304,000000,40.9499,41.0253,40.5603,40.8266,4450741.5119198,0
+DVN.US,D,20130305,000000,41.2464,41.5381,40.9169,41.2464,4142131.8945427,0
+DVN.US,D,20130306,000000,41.3781,41.6962,41.0798,41.428,3716129.9575383,0
+DVN.US,D,20130307,000000,41.4205,42.611,41.4138,42.5545,5229341.1840417,0
+DVN.US,D,20130308,000000,42.7099,42.9479,42.546,42.8943,3525274.9948804,0
+DVN.US,D,20130311,000000,42.627,42.8425,42.1376,42.6807,3407430.0220295,0
+DVN.US,D,20130312,000000,42.7739,43.0919,42.467,42.6035,4061343.9197638,0
+DVN.US,D,20130313,000000,42.3362,43.2331,42.3362,42.627,4736451.7639797,0
+DVN.US,D,20130314,000000,42.7522,44.2344,42.6336,44.1487,5381844.9429315,0
+DVN.US,D,20130315,000000,44.0114,44.8019,43.9078,44.4415,6381242.6947196,0
+DVN.US,D,20130318,000000,44.1056,44.7643,43.8993,44.3728,4155773.1200981,0
+DVN.US,D,20130319,000000,44.3454,44.4876,43.4929,43.8269,4988784.6849014,0
+DVN.US,D,20130320,000000,44.1656,44.3962,43.4025,43.7168,3781412.9655539,0
+DVN.US,D,20130321,000000,43.4703,44.1656,43.3601,43.5596,3827291.3886579,0
+DVN.US,D,20130322,000000,43.8204,44.0894,43.5888,43.8693,3231954.6433168,0
+DVN.US,D,20130325,000000,44.0274,44.5102,43.5088,43.6462,3170717.8875924,0
+DVN.US,D,20130326,000000,43.8063,43.9746,43.4852,43.7893,2970283.8901641,0
+DVN.US,D,20130327,000000,43.6312,43.8929,43.4382,43.7375,2335414.3673816,0
+DVN.US,D,20130328,000000,43.7375,43.8618,43.1249,43.187,4882537.6227017,0
+DVN.US,D,20130401,000000,43.0101,43.0712,42.1235,42.4952,4526288.9099392,0
+DVN.US,D,20130402,000000,42.627,42.6336,41.8693,42.0595,4093863.7599357,0
+DVN.US,D,20130403,000000,42.0595,42.1366,41.044,41.22,3807525.5312205,0
+DVN.US,D,20130404,000000,41.1899,41.4562,40.6544,40.8651,4208942.87283,0
+DVN.US,D,20130405,000000,40.5471,41.7169,40.4079,41.3348,4502939.0165303,0
+DVN.US,D,20130408,000000,41.3565,41.8825,41.1767,41.6699,3248364.9165276,0
+DVN.US,D,20130409,000000,41.7094,42.5536,41.4855,42.276,2958181.2605429,0
+DVN.US,D,20130410,000000,42.4952,42.9243,42.2232,42.7099,3353574.9140644,0
+DVN.US,D,20130411,000000,42.8284,43.393,42.4529,43.2811,3817872.8013917,0
+DVN.US,D,20130412,000000,43.057,43.2576,42.0379,42.1366,7518361.7836864,0
+DVN.US,D,20130415,000000,41.5899,41.7094,40.628,40.645,7242718.2843073,0
+DVN.US,D,20130416,000000,41.1824,41.4562,40.7805,41.3565,4433395.1178404,0
+DVN.US,D,20130417,000000,40.9358,40.9453,39.8639,40.4153,4600683.4235738,0
+DVN.US,D,20130418,000000,40.5085,40.9518,39.8723,40.645,4088330.9774565,0
+DVN.US,D,20130419,000000,40.8276,40.9066,39.0667,39.3755,7205417.9585633,0
+DVN.US,D,20130422,000000,39.4216,39.6878,38.8926,39.574,6057129.1731453,0
+DVN.US,D,20130423,000000,39.6333,40.5386,39.1195,40.517,6882038.6702698,0
+DVN.US,D,20130424,000000,40.6149,41.1222,40.5471,40.8982,3775881.245641,0
+DVN.US,D,20130425,000000,40.9668,41.7169,40.8068,40.9283,3538441.2533207,0
+DVN.US,D,20130426,000000,41.028,41.1438,40.3749,41.0365,3516420.6302944,0
+DVN.US,D,20130429,000000,41.2407,42.1366,41.0666,41.9239,3872960.4862102,0
+DVN.US,D,20130430,000000,41.907,42.2147,41.6858,42.1443,4226888.5542763,0
+DVN.US,D,20130501,000000,42.2995,43.7535,41.7856,42.2835,10731777.833588,0
+DVN.US,D,20130502,000000,42.5809,43.537,42.1151,43.3535,6000899.229605,0
+DVN.US,D,20130503,000000,43.7008,44.6363,43.6048,44.5102,5236195.7989395,0
+DVN.US,D,20130506,000000,44.5102,45.537,44.3888,44.7003,5003073.013305,0
+DVN.US,D,20130507,000000,44.6712,45.0457,43.9615,44.4876,6936256.1133271,0
+DVN.US,D,20130508,000000,44.5017,45.0927,44.4207,44.7228,3452685.7813094,0
+DVN.US,D,20130509,000000,44.7003,44.9177,44.337,44.6947,2990079.4994567,0
+DVN.US,D,20130510,000000,44.4349,45.3223,44.3275,45.3008,4335894.0384687,0
+DVN.US,D,20130513,000000,45.2216,45.6724,44.8311,45.2932,3370735.3590498,0
+DVN.US,D,20130514,000000,45.2932,45.7195,45.2216,45.5058,2460977.8214939,0
+DVN.US,D,20130515,000000,45.2216,45.4428,44.6786,44.9778,3235444.1108915,0
+DVN.US,D,20130516,000000,44.8931,45.0617,44.3275,44.5723,2940813.6151383,0
+DVN.US,D,20130517,000000,44.9026,45.3902,44.7783,44.9995,4060124.0937054,0
+DVN.US,D,20130520,000000,45.0249,45.8898,44.9863,45.8201,3122988.4740758,0
+DVN.US,D,20130521,000000,45.7892,46.575,45.6066,46.0565,4552396.1627744,0
+DVN.US,D,20130522,000000,46.2042,46.7688,44.9778,45.2772,4702291.3215132,0
+DVN.US,D,20130523,000000,44.3643,44.9177,43.8532,44.6203,6560276.6078133,0
+DVN.US,D,20130524,000000,44.1328,44.4057,43.8269,44.273,3719010.5746501,0
+DVN.US,D,20130528,000000,44.7783,45.185,44.4349,44.5723,3316253.3369954,0
+DVN.US,D,20130529,000000,44.4142,45.0457,44.2513,44.9026,3499594.8936787,0
+DVN.US,D,20130530,000000,44.8085,44.9995,44.2184,44.6947,2815494.5512641,0
+DVN.US,D,20130531,000000,44.5149,44.5233,43.4994,43.5145,4316034.675201,0
+DVN.US,D,20130603,000000,43.5512,44.2043,43.4175,44.05,3226941.4557353,0
+DVN.US,D,20130604,000000,43.937,44.1911,43.5596,43.8204,2595974.7388,0
+DVN.US,D,20130605,000000,43.745,43.8063,43.3103,43.3535,3921661.0852822,0
+DVN.US,D,20130606,000000,44.3501,44.3962,41.9701,42.7352,10159555.091947,0
+DVN.US,D,20130607,000000,43.0006,43.5512,42.7099,43.5164,4380230.6779398,0
+DVN.US,D,20130610,000000,43.4703,43.5164,42.7832,43.0354,2560886.6759947,0
+DVN.US,D,20130611,000000,42.5686,42.6486,42.1075,42.2995,3479503.8909678,0
+DVN.US,D,20130612,000000,42.8453,42.8453,41.7687,41.9127,3496181.9308743,0
+DVN.US,D,20130613,000000,41.8976,42.3908,41.667,42.2995,2990128.3775044,0
+DVN.US,D,20130614,000000,42.276,42.4444,41.6303,41.7451,3201801.1381903,0
+DVN.US,D,20130617,000000,42.1357,42.5141,41.9841,42.2693,3345524.912132,0
+DVN.US,D,20130618,000000,42.2223,42.7116,42.1677,42.4962,3199113.9081366,0
+DVN.US,D,20130619,000000,42.467,42.628,41.5926,41.6003,3840015.6195371,0
+DVN.US,D,20130620,000000,41.2784,41.3395,40.3674,40.5085,5416555.794717,0
+DVN.US,D,20130621,000000,40.885,41.1541,40.5603,41.0628,7179169.3844164,0
+DVN.US,D,20130624,000000,40.6008,40.6159,39.6993,39.9872,5677321.2414223,0
+DVN.US,D,20130625,000000,40.2987,40.9301,39.9242,40.7815,4553359.9103658,0
+DVN.US,D,20130626,000000,41.1089,41.1175,40.4248,40.7241,2803193.2217536,0
+DVN.US,D,20130627,000000,40.9603,41.2285,40.1528,40.2385,5045686.1703136,0
+DVN.US,D,20130628,000000,40.2083,40.3072,39.7086,39.8704,5124576.4017647,0
+DVN.US,D,20130701,000000,40.0549,40.5386,39.9646,40.1754,3729062.451403,0
+DVN.US,D,20130702,000000,40.2168,40.8078,40.1838,40.7665,4243805.6715897,0
+DVN.US,D,20130703,000000,40.7109,41.171,40.3749,41.1175,2345130.4731986,0
+DVN.US,D,20130705,000000,41.2915,42.0077,41.0855,41.9306,3645860.3260975,0
+DVN.US,D,20130708,000000,42.2138,42.5894,42.0133,42.1291,3761528.100696,0
+DVN.US,D,20130709,000000,42.2995,42.8152,42.1921,42.7371,3561141.918749,0
+DVN.US,D,20130710,000000,42.8303,42.9507,42.4538,42.4736,3510531.8881205,0
+DVN.US,D,20130711,000000,42.883,43.729,42.6684,43.0128,4004913.1512016,0
+DVN.US,D,20130712,000000,43.0806,43.4354,42.6204,42.7701,3091981.7282481,0
+DVN.US,D,20130715,000000,42.7192,43.3064,42.5554,43.1116,2674598.2661215,0
+DVN.US,D,20130716,000000,43.1202,43.3572,42.7916,43.1832,2651506.5763122,0
+DVN.US,D,20130717,000000,43.2199,43.5408,43.0675,43.1671,1794441.6992407,0
+DVN.US,D,20130718,000000,43.3064,43.8909,43.1907,43.6359,2937633.3543431,0
+DVN.US,D,20130719,000000,43.666,44.5638,43.6114,44.4885,4000219.7960623,0
+DVN.US,D,20130722,000000,44.3822,44.4575,43.8909,44.0264,2399959.9544176,0
+DVN.US,D,20130723,000000,44.1995,44.4509,43.8344,44.114,2676217.617091,0
+DVN.US,D,20130724,000000,44.114,44.114,43.1051,43.3008,3716857.8154216,0
+DVN.US,D,20130725,000000,43.2529,43.6528,43.0891,43.4203,3764390.6541814,0
+DVN.US,D,20130726,000000,43.2463,43.3639,42.5894,42.9131,3550972.097142,0
+DVN.US,D,20130729,000000,42.562,42.8765,41.8741,42.0661,3995613.5713557,0
+DVN.US,D,20130730,000000,42.1921,42.3164,41.5626,42.1837,4636074.3177612,0
+DVN.US,D,20130731,000000,42.3823,42.5968,42.1921,42.276,4398151.9203621,0
+DVN.US,D,20130801,000000,42.6599,43.4505,42.6599,43.2924,3051195.1226282,0
+DVN.US,D,20130802,000000,43.1587,43.1907,42.7625,43.0035,2912766.1163251,0
+DVN.US,D,20130805,000000,42.9037,43.2463,42.8152,43.0382,3627839.2024472,0
+DVN.US,D,20130806,000000,43.0128,43.0675,42.5968,42.883,3467540.4575257,0
+DVN.US,D,20130807,000000,44.1911,44.2665,42.3823,43.5569,9294410.4610883,0
+DVN.US,D,20130808,000000,43.5709,45.648,43.5709,45.088,6828590.5251798,0
+DVN.US,D,20130809,000000,45.0965,45.3045,44.8274,44.9581,3388471.7149441,0
+DVN.US,D,20130812,000000,44.7887,45.0711,44.4659,44.4885,2964812.7365276,0
+DVN.US,D,20130813,000000,44.6127,44.6221,43.9521,44.2279,2448358.7846737,0
+DVN.US,D,20130814,000000,44.3285,44.913,44.2513,44.5355,4235496.4034915,0
+DVN.US,D,20130815,000000,44.2598,44.6645,44.1205,44.5892,2652049.5476675,0
+DVN.US,D,20130816,000000,44.4274,44.4885,43.7225,44.097,3254973.0160547,0
+DVN.US,D,20130819,000000,44.1487,44.1911,43.331,43.3724,3708242.5282426,0
+DVN.US,D,20130820,000000,43.7676,44.2598,43.4354,43.4438,3580914.1515841,0
+DVN.US,D,20130821,000000,43.3442,43.7742,43.059,43.0967,4366638.3304318,0
+DVN.US,D,20130822,000000,43.2199,44.3501,43.1492,44.0585,2311040.1601049,0
+DVN.US,D,20130823,000000,44.0894,44.8207,44.0038,44.672,2889099.5781729,0
+DVN.US,D,20130826,000000,44.7088,45.0193,44.6033,44.6306,3061193.8710686,0
+DVN.US,D,20130827,000000,44.2344,44.5733,43.6744,43.7742,4093194.3431963,0
+DVN.US,D,20130828,000000,43.8194,44.864,43.7874,44.1911,3667094.6500966,0
+DVN.US,D,20130829,000000,44.114,44.3031,43.5352,43.6293,2520458.1552021,0
+DVN.US,D,20130830,000000,43.7148,44.2109,43.6923,43.875,2651423.6961445,0
+DVN.US,D,20130903,000000,44.4029,44.4801,43.7996,43.9851,2901179.8939028,0
+DVN.US,D,20130904,000000,43.9643,44.4565,43.9305,44.1883,2811894.576799,0
+DVN.US,D,20130905,000000,44.1883,45.1802,44.1798,45.1351,4283285.3207183,0
+DVN.US,D,20130906,000000,45.2037,45.5209,44.8264,44.863,3151765.9559047,0
+DVN.US,D,20130909,000000,45.0635,45.4183,44.9581,45.3572,2748606.0056401,0
+DVN.US,D,20130910,000000,45.4814,45.4814,44.848,45.1115,3108433.4415427,0
+DVN.US,D,20130911,000000,45.0635,45.6104,45.0278,45.6104,3884269.3788405,0
+DVN.US,D,20130912,000000,45.6066,46.0273,45.2979,45.4334,2423345.9750791,0
+DVN.US,D,20130913,000000,45.5972,45.6602,44.9337,45.0418,2308553.755073,0
+DVN.US,D,20130916,000000,45.4748,45.5125,44.7408,44.8264,2672350.9384966,0
+DVN.US,D,20130917,000000,44.8405,45.569,44.7793,45.4033,2628347.9448289,0
+DVN.US,D,20130918,000000,45.2744,46.5834,45.2424,46.1458,5778927.014229,0
+DVN.US,D,20130919,000000,46.3067,46.4413,45.7534,46.0357,3188437.2424268,0
+DVN.US,D,20130920,000000,46.0668,46.4696,45.8042,45.9294,4923933.0787845,0
+DVN.US,D,20130923,000000,45.8841,46.0113,45.5896,45.9595,3783187.4511963,0
+DVN.US,D,20130924,000000,45.9369,46.3595,45.7045,46.0752,3406379.1440053,0
+DVN.US,D,20130925,000000,46.1006,46.3519,45.8522,45.8993,2967792.1723009,0
+DVN.US,D,20130926,000000,45.9219,46.0818,45.5511,45.8757,2643307.8151043,0
+DVN.US,D,20130927,000000,45.6979,45.9143,44.9572,45.2903,4228960.5584695,0
+DVN.US,D,20130930,000000,44.7153,44.7228,44.1225,44.5571,4577051.9501081,0
+DVN.US,D,20131001,000000,44.6363,45.4664,44.5949,45.2037,2931012.5040209,0
+DVN.US,D,20131002,000000,45.057,45.2499,44.4198,44.9648,2502328.6497941,0
+DVN.US,D,20131003,000000,44.8405,45.088,44.5949,44.7153,2807999.2089156,0
+DVN.US,D,20131004,000000,44.8189,45.6188,44.7313,45.4503,2690376.3124117,0
+DVN.US,D,20131007,000000,45.1181,45.6508,44.9807,45.0193,2245678.5221865,0
+DVN.US,D,20131008,000000,45.2122,45.504,44.848,44.8961,3729885.9402491,0
+DVN.US,D,20131009,000000,44.9186,45.3054,44.7003,44.9722,4061565.9961107,0
+DVN.US,D,20131010,000000,45.3581,46.6004,45.3496,46.4997,5660151.2333407,0
+DVN.US,D,20131011,000000,46.2597,47.3401,46.113,46.9005,4285548.5868372,0
+DVN.US,D,20131014,000000,46.5137,47.2103,46.3914,47.0107,2912463.284943,0
+DVN.US,D,20131015,000000,46.8535,47.4304,46.6709,47.0323,3719366.5343447,0
+DVN.US,D,20131016,000000,47.4239,48.6661,47.2913,48.204,5426164.5813425,0
+DVN.US,D,20131017,000000,48.1485,48.6972,47.8342,48.5767,3432040.1190143,0
+DVN.US,D,20131018,000000,48.9372,49.0454,48.2737,48.7593,4187452.4703638,0
+DVN.US,D,20131021,000000,50.076,51.5469,49.7626,50.3884,10987501.403423,0
+DVN.US,D,20131022,000000,50.9671,51.6213,50.3027,50.5409,6846207.8736538,0
+DVN.US,D,20131023,000000,50.1606,50.1606,49.1311,49.4482,4178740.4896559,0
+DVN.US,D,20131024,000000,49.4698,49.9875,49.3485,49.7549,3045630.4631615,0
+DVN.US,D,20131025,000000,49.9178,50.141,49.2854,49.787,2494316.9002468,0
+DVN.US,D,20131028,000000,49.933,49.9724,49.1913,49.3908,3255657.3087216,0
+DVN.US,D,20131029,000000,49.5866,49.933,49.4228,49.7795,2953687.667859,0
+DVN.US,D,20131030,000000,49.8566,50.1258,48.4845,48.9156,3099544.0122704,0
+DVN.US,D,20131031,000000,48.8685,49.2298,48.4346,48.7649,3120702.8940657,0
+DVN.US,D,20131101,000000,48.7433,49.3296,48.3725,49.1076,3041137.933044,0
+DVN.US,D,20131104,000000,49.1819,49.8849,49.1819,49.7249,3121741.0212948,0
+DVN.US,D,20131105,000000,49.5771,49.708,48.9466,49.2072,3452720.8459957,0
+DVN.US,D,20131106,000000,49.7409,49.7409,45.8211,47.3627,12419851.338076,0
+DVN.US,D,20131107,000000,47.2987,47.4304,45.9219,46.1006,8263333.3590345,0
+DVN.US,D,20131108,000000,46.1063,46.7161,46.0752,46.367,4587588.3570724,0
+DVN.US,D,20131111,000000,47.4474,47.4474,46.6239,46.831,5408383.5976655,0
+DVN.US,D,20131112,000000,46.7849,46.8235,45.8682,46.1534,4193755.6133765,0
+DVN.US,D,20131113,000000,46.0668,46.7472,45.8993,46.7472,3467813.5370528,0
+DVN.US,D,20131114,000000,46.7302,47.0776,46.415,46.9157,3047511.2054292,0
+DVN.US,D,20131115,000000,47.0023,47.1396,46.4611,46.654,3456878.6677435,0
+DVN.US,D,20131118,000000,46.7622,46.9005,45.9736,46.1222,3531607.8897479,0
+DVN.US,D,20131119,000000,46.113,48.7508,45.838,48.4195,14833282.507449,0
+DVN.US,D,20131120,000000,50.1879,50.6029,47.8728,48.4046,18895135.396448,0
+DVN.US,D,20131121,000000,48.7649,49.0002,48.1891,48.2897,7242598.2143207,0
+DVN.US,D,20131122,000000,48.6285,48.6756,48.0347,48.2661,5826412.0375076,0
+DVN.US,D,20131125,000000,48.1062,48.2116,46.8931,47.5171,4567841.6258275,0
+DVN.US,D,20131126,000000,47.4031,48.1288,47.2328,47.2629,4280468.4575817,0
+DVN.US,D,20131127,000000,47.2629,47.4474,46.6239,46.7237,2953913.994471,0
+DVN.US,D,20131129,000000,46.7557,47.2328,46.4413,46.7622,2917047.1957583,0
+DVN.US,D,20131202,000000,46.9712,46.9854,46.5137,46.7021,4359191.8661311,0
+DVN.US,D,20131203,000000,46.8535,47.773,46.638,47.4031,4652167.9462286,0
+DVN.US,D,20131204,000000,47.2545,47.6714,46.878,46.9072,4663341.8929447,0
+DVN.US,D,20131205,000000,46.7557,47.7495,46.6163,47.3316,4985573.609685,0
+DVN.US,D,20131206,000000,47.7024,47.7495,46.4225,46.654,4056497.555084,0
+DVN.US,D,20131209,000000,46.8074,47.0465,46.383,46.8235,3156333.9282261,0
+DVN.US,D,20131210,000000,46.654,47.4474,46.6305,46.9157,4161657.612007,0
+DVN.US,D,20131211,000000,46.7613,46.8771,45.9115,46.1185,4333001.7331282,0
+DVN.US,D,20131212,000000,46.2973,46.686,45.9783,46.0019,3831857.235847,0
+DVN.US,D,20131213,000000,46.0084,46.351,45.6761,45.8485,3926284.3110488,0
+DVN.US,D,20131216,000000,46.1571,46.8846,46.0969,46.7613,3617441.9916621,0
+DVN.US,D,20131217,000000,46.6531,46.67,46.1439,46.1797,3910022.7971135,0
+DVN.US,D,20131218,000000,46.2201,46.3585,44.928,45.9416,5623316.3116155,0
+DVN.US,D,20131219,000000,45.9473,47.3166,45.7948,47.0323,4675803.6699595,0
+DVN.US,D,20131220,000000,47.1811,47.309,46.5505,47.1811,5107733.664089,0
+DVN.US,D,20131223,000000,47.4643,47.8841,47.0031,47.0776,2506107.1353896,0
+DVN.US,D,20131224,000000,47.0267,47.5744,46.9072,47.4257,1095020.2140245,0
+DVN.US,D,20131226,000000,47.3486,47.5819,46.9157,47.3166,2745152.6653181,0
+DVN.US,D,20131227,000000,47.5528,47.9067,47.3241,47.7589,1902618.3817557,0
+DVN.US,D,20131230,000000,47.7589,48.3114,47.6601,47.8474,3518560.6387279,0
+DVN.US,D,20131231,000000,47.8775,48.1448,47.5199,47.9,3018078.1202222,0
+DVN.US,D,20140102,000000,47.7589,47.8775,47.167,47.3486,2662885.5983151,0
+DVN.US,D,20140103,000000,47.4569,47.7514,47.0709,47.2469,2241749.1521831,0
+DVN.US,D,20140106,000000,46.8365,46.9553,46.5053,46.6437,3314303.5279213,0
+DVN.US,D,20140107,000000,47.167,47.9942,47.0559,47.5999,4519723.3130622,0
+DVN.US,D,20140108,000000,47.7589,47.838,47.1811,47.4643,4525667.3086812,0
+DVN.US,D,20140109,000000,47.4417,47.6319,46.448,47.0559,3657276.5379193,0
+DVN.US,D,20140110,000000,47.1961,47.2733,46.6531,46.862,2966820.9867457,0
+DVN.US,D,20140113,000000,46.831,47.0644,45.6932,45.8164,4131726.1832273,0
+DVN.US,D,20140114,000000,45.7948,46.527,45.7731,46.2804,3118560.7604997,0
+DVN.US,D,20140115,000000,46.3811,46.686,45.7731,45.841,3917208.9326822,0
+DVN.US,D,20140116,000000,45.7656,46.1279,45.6367,45.9633,3929425.2568925,0
+DVN.US,D,20140117,000000,46.1279,46.1279,45.4438,45.6847,4277978.8648511,0
+DVN.US,D,20140121,000000,46.1185,46.559,45.6761,46.2051,3552978.2222275,0
+DVN.US,D,20140122,000000,46.5214,47.0116,46.1355,46.7698,3994774.1440159,0
+DVN.US,D,20140123,000000,46.7011,46.9072,46.3294,46.5449,3208974.5229641,0
+DVN.US,D,20140124,000000,46.1524,46.3651,45.7948,46.0791,4939034.2703716,0
+DVN.US,D,20140127,000000,46.0639,46.0639,45.2612,45.4212,4619180.5769054,0
+DVN.US,D,20140128,000000,45.6066,46.0791,45.4842,45.904,3207755.759472,0
+DVN.US,D,20140129,000000,45.4532,46.1185,45.0635,45.6847,4000972.0929694,0
+DVN.US,D,20140130,000000,45.7656,46.8365,45.4691,46.1976,6086331.6814754,0
+DVN.US,D,20140131,000000,45.6066,46.2569,45.5237,45.8485,4446084.2840331,0
+DVN.US,D,20140203,000000,45.8004,46.1646,44.6503,44.7877,5668701.7039782,0
+DVN.US,D,20140204,000000,45.4691,46.2888,45.3902,45.9265,5953006.1808854,0
+DVN.US,D,20140205,000000,46.0019,46.1713,45.3778,45.7384,5073139.6945914,0
+DVN.US,D,20140206,000000,46.0489,46.9712,45.7082,46.7989,4828626.1987252,0
+DVN.US,D,20140207,000000,46.831,47.309,46.6069,47.2432,3902017.4229637,0
+DVN.US,D,20140210,000000,47.118,47.1811,46.686,47.0709,2950987.6870102,0
+DVN.US,D,20140211,000000,47.0559,47.8474,46.8846,47.6479,2626532.0191026,0
+DVN.US,D,20140212,000000,47.9,47.9,47.2187,47.3646,3024897.6704337,0
+DVN.US,D,20140213,000000,47.1406,48.3547,47.0116,48.2087,4283505.2719328,0
+DVN.US,D,20140214,000000,48.1852,48.333,47.6666,48.0384,2994794.1059211,0
+DVN.US,D,20140218,000000,48.2709,49.0614,48.1034,48.7038,6635249.1574897,0
+DVN.US,D,20140219,000000,49.5253,50.8194,49.0143,49.7428,12542134.650165,0
+DVN.US,D,20140220,000000,49.7108,50.268,49.5875,49.9828,4893050.6532084,0
+DVN.US,D,20140221,000000,50.0675,50.1851,49.2469,49.2939,5937285.5131727,0
+DVN.US,D,20140224,000000,49.4718,50.2519,49.4718,49.8378,4350927.2258155,0
+DVN.US,D,20140225,000000,49.6035,49.6627,48.9231,49.4802,4862260.6708964,0
+DVN.US,D,20140226,000000,49.4002,49.5791,49.0227,49.34,4190819.7428195,0
+DVN.US,D,20140227,000000,49.1376,49.8736,49.083,49.7898,3960733.771536,0
+DVN.US,D,20140228,000000,49.8134,50.1305,49.6092,49.8736,3173943.8387364,0
+DVN.US,D,20140303,000000,49.5875,50.3564,49.322,49.3796,4928288.5378554,0
+DVN.US,D,20140304,000000,49.7644,50.2077,49.3711,50.0439,5154112.5558982,0
+DVN.US,D,20140305,000000,49.9761,50.3074,49.7738,49.9141,3551637.2636162,0
+DVN.US,D,20140306,000000,49.9677,50.1305,49.6035,49.9507,2176117.6224365,0
+DVN.US,D,20140307,000000,50.0807,50.5155,49.7644,50.4269,3791978.061807,0
+DVN.US,D,20140310,000000,50.3235,50.3723,49.3917,49.9592,4123186.3382524,0
+DVN.US,D,20140311,000000,49.9056,50.1503,49.083,49.1998,3011410.5169848,0
+DVN.US,D,20140312,000000,48.8751,49.1677,48.5796,49.0058,2898585.107113,0
+DVN.US,D,20140313,000000,49.116,49.2298,48.5429,48.6247,2809857.6372922,0
+DVN.US,D,20140314,000000,48.5353,48.8026,48.4554,48.7423,3972381.622801,0
+DVN.US,D,20140317,000000,48.8986,49.2628,48.5024,48.7866,2804693.5653028,0
+DVN.US,D,20140318,000000,48.9607,49.4416,48.9221,49.323,2773608.1895723,0
+DVN.US,D,20140319,000000,49.2854,49.6261,49.022,49.3024,3434045.1815336,0
+DVN.US,D,20140320,000000,48.9607,49.3804,48.7274,49.1677,3694683.1202885,0
+DVN.US,D,20140321,000000,49.533,49.9922,49.2469,49.7926,4265743.4144483,0
+DVN.US,D,20140324,000000,50.0393,50.2472,49.5499,49.6486,2008332.0356966,0
+DVN.US,D,20140325,000000,49.8472,49.9706,49.5658,49.6882,3578723.1399704,0
+DVN.US,D,20140326,000000,50.0844,50.203,49.597,49.7211,4428958.9037342,0
+DVN.US,D,20140327,000000,49.8331,50.8015,49.7211,50.2565,5070956.1209417,0
+DVN.US,D,20140328,000000,50.5511,51.1422,50.4063,51.1103,7517828.3754274,0
+DVN.US,D,20140331,000000,51.2749,52.0118,50.9803,51.9977,6890846.2819406,0
+DVN.US,D,20140401,000000,51.9808,52.5869,51.8555,52.5784,5472687.9821621,0
+DVN.US,D,20140402,000000,52.4024,53.014,52.2754,52.7393,4480710.1305184,0
+DVN.US,D,20140403,000000,53.1402,54.0569,52.9115,53.223,6179369.9825847,0
+DVN.US,D,20140404,000000,53.4489,53.6588,52.6743,52.8372,3904519.7664894,0
+DVN.US,D,20140407,000000,52.7035,52.9821,52.2452,52.4786,3018259.8190515,0
+DVN.US,D,20140408,000000,52.6358,52.921,52.4871,52.712,4001891.2127782,0
+DVN.US,D,20140409,000000,52.9453,53.1788,52.6875,53.1242,6433948.1059989,0
+DVN.US,D,20140410,000000,52.9907,53.9769,52.7572,53.3012,6640016.8922669,0
+DVN.US,D,20140411,000000,52.9304,53.4197,52.4645,52.4786,4922973.5814581,0
+DVN.US,D,20140414,000000,52.9539,52.9539,52.1539,52.6679,5800480.1081041,0
+DVN.US,D,20140415,000000,52.6602,53.5271,52.5077,53.3567,4481069.277912,0
+DVN.US,D,20140416,000000,53.7707,54.5905,53.6353,54.2753,4862869.5213595,0
+DVN.US,D,20140417,000000,54.3589,55.1909,54.102,54.9265,5153289.0670523,0
+DVN.US,D,20140421,000000,55.0658,55.1363,54.4362,54.7722,4063430.7998846,0
+DVN.US,D,20140422,000000,54.5905,55.1024,54.3505,54.87,2891862.2504305,0
+DVN.US,D,20140423,000000,55.1184,55.6361,54.9415,55.3998,3269726.7484772,0
+DVN.US,D,20140424,000000,55.6417,56.2553,55.4536,55.8666,4984800.0614528,0
+DVN.US,D,20140425,000000,55.5052,55.7415,54.6225,54.694,5462397.0280023,0
+DVN.US,D,20140428,000000,54.87,55.1024,54.1104,54.5999,3660398.3575706,0
+DVN.US,D,20140429,000000,54.9886,55.5382,54.7015,54.7552,2772167.3497334,0
+DVN.US,D,20140430,000000,54.5067,54.5999,53.958,54.3815,5600060.9866032,0
+DVN.US,D,20140501,000000,54.3393,54.582,54.1104,54.2987,3996488.0633818,0
+DVN.US,D,20140502,000000,54.4126,54.918,54.2507,54.5999,5219377.5002877,0
+DVN.US,D,20140505,000000,54.2601,54.9105,54.0719,54.6535,2644117.4905891,0
+DVN.US,D,20140506,000000,54.7015,55.0337,54.3505,54.5303,3535672.2056655,0
+DVN.US,D,20140507,000000,55.0733,57.3263,53.7623,56.7588,11405408.710712,0
+DVN.US,D,20140508,000000,56.6572,56.885,54.9961,55.1533,7577115.3220776,0
+DVN.US,D,20140509,000000,55.2163,55.2399,54.3986,54.9472,3930713.0871911,0
+DVN.US,D,20140512,000000,55.1909,55.3199,54.8784,55.1909,2608364.2613095,0
+DVN.US,D,20140513,000000,55.3998,56.5904,55.2606,56.2685,6076653.8280435,0
+DVN.US,D,20140514,000000,56.2864,56.3965,55.6972,55.7415,3468745.4076566,0
+DVN.US,D,20140515,000000,55.6887,55.7133,54.3909,54.9557,5433871.3743752,0
+DVN.US,D,20140516,000000,54.9886,55.2399,54.4503,54.9029,3215214.9745677,0
+DVN.US,D,20140519,000000,54.9105,55.6586,54.7392,55.3773,3156938.5284241,0
+DVN.US,D,20140520,000000,55.7725,56.6722,55.7057,56.3654,7002851.3906652,0
+DVN.US,D,20140521,000000,56.5734,57.2068,56.4285,57.1305,4354363.5650776,0
+DVN.US,D,20140522,000000,57.1907,57.2463,56.4803,56.4877,3309784.4336474,0
+DVN.US,D,20140523,000000,56.5669,56.8134,56.2553,56.4379,2776907.4577878,0
+DVN.US,D,20140527,000000,56.5574,56.8453,56.2374,56.8134,3473421.7617358,0
+DVN.US,D,20140528,000000,56.8369,57.1466,56.4803,57.0543,4426935.7775886,0
+DVN.US,D,20140529,000000,57.2152,57.4732,56.8134,57.4054,2875141.707874,0
+DVN.US,D,20140530,000000,57.3658,57.4826,56.8548,57.4139,2727823.2722986,0
+DVN.US,D,20140602,000000,57.3734,57.7451,57.1466,57.2463,2736205.8574682,0
+DVN.US,D,20140603,000000,57.7075,58.2684,57.5974,58.0321,4273178.1905202,0
+DVN.US,D,20140604,000000,58.1875,58.2976,57.9041,58.1639,2754097.3480355,0
+DVN.US,D,20140605,000000,58.1168,58.3437,57.8778,58.1027,2609024.1149526,0
+DVN.US,D,20140606,000000,58.2044,58.2684,57.9041,58.0124,2691648.2042165,0
+DVN.US,D,20140609,000000,58.0953,58.306,57.6199,57.8392,2900761.2427991,0
+DVN.US,D,20140610,000000,58.1253,59.0053,58.0791,58.2204,4361854.657161,0
+DVN.US,D,20140611,000000,58.1639,60.16,57.9643,59.5596,7425505.1814064,0
+DVN.US,D,20140612,000000,59.9097,60.7934,59.8485,60.0122,4851843.2713524,0
+DVN.US,D,20140613,000000,60.1836,60.8725,59.8175,60.8225,4253170.0679769,0
+DVN.US,D,20140616,000000,60.9318,61.0399,60.5252,60.9712,5193897.1615416,0
+DVN.US,D,20140617,000000,60.6118,61.0399,60.3859,60.8865,2621787.6607831,0
+DVN.US,D,20140618,000000,60.6823,61.4014,60.3003,60.8865,3590737.5765927,0
+DVN.US,D,20140619,000000,60.9092,61.1802,60.4818,61.1708,2637054.6127056,0
+DVN.US,D,20140620,000000,61.424,61.7656,61.3487,61.5331,4020464.8708799,0
+DVN.US,D,20140623,000000,61.7571,61.7571,61.2668,61.4691,3231176.8448197,0
+DVN.US,D,20140624,000000,61.5086,61.9557,60.2852,60.4574,4685393.3303924,0
+DVN.US,D,20140625,000000,60.4424,61.9622,60.4424,61.9293,3371670.4173523,0
+DVN.US,D,20140626,000000,61.7505,61.9293,60.9167,61.2592,2493254.3339938,0
+DVN.US,D,20140627,000000,61.1463,62.0225,61.0399,61.9622,2531099.7562255,0
+DVN.US,D,20140630,000000,61.7279,62.8413,61.5859,61.8851,3424950.6769746,0
+DVN.US,D,20140701,000000,62.2342,62.3585,61.599,61.6329,2767242.3551508,0
+DVN.US,D,20140702,000000,61.5943,62.0762,60.9958,61.2442,4248620.1592819,0
+DVN.US,D,20140703,000000,61.5256,61.7741,60.9318,61.7364,1813878.1611397,0
+DVN.US,D,20140707,000000,62.2418,62.2418,60.8725,61.0117,4219309.2691938,0
+DVN.US,D,20140708,000000,61.1247,61.679,60.7294,60.9006,4671680.9128979,0
+DVN.US,D,20140709,000000,61.1191,61.8917,60.9496,61.8851,2841219.2802483,0
+DVN.US,D,20140710,000000,60.9167,61.3684,60.272,60.8725,3867441.5170923,0
+DVN.US,D,20140711,000000,60.8084,60.9006,60.0913,60.1129,3746854.0607426,0
+DVN.US,D,20140714,000000,60.2852,60.8395,60.1441,60.6437,2704220.4881216,0
+DVN.US,D,20140715,000000,60.5722,60.7144,59.233,59.6236,4360027.043206,0
+DVN.US,D,20140716,000000,60.0122,60.7585,59.8419,60.7059,3002558.2775315,0
+DVN.US,D,20140717,000000,60.7436,61.2827,58.9214,59.0268,4973986.3246965,0
+DVN.US,D,20140718,000000,59.6387,60.2776,59.3337,60.0198,3269909.5098726,0
+DVN.US,D,20140721,000000,59.9425,60.1751,59.4815,60.1054,2457998.3857206,0
+DVN.US,D,20140722,000000,60.5186,61.1303,60.272,60.9092,4150213.7734626,0
+DVN.US,D,20140723,000000,60.8009,61.2122,60.4659,61.1802,2623055.302323,0
+DVN.US,D,20140724,000000,61.1708,61.8126,61.0325,61.5943,3748733.7404441,0
+DVN.US,D,20140725,000000,61.2046,61.3063,60.7294,61.0568,1532612.6237162,0
+DVN.US,D,20140728,000000,60.9496,61.3241,60.3407,60.6514,2038463.2269318,0
+DVN.US,D,20140729,000000,60.6043,60.9712,60.239,60.3246,2797322.5432059,0
+DVN.US,D,20140730,000000,60.8225,61.1557,60.1365,60.2551,3023235.8168142,0
+DVN.US,D,20140731,000000,60.0122,60.0442,58.787,58.8434,3593564.0028256,0
+DVN.US,D,20140801,000000,58.5394,59.0928,57.8542,58.5244,3738660.612366,0
+DVN.US,D,20140804,000000,58.6938,60.0198,58.3295,59.8636,4152332.530571,0
+DVN.US,D,20140805,000000,59.4815,59.7713,57.7602,58.1347,4993733.0559415,0
+DVN.US,D,20140806,000000,57.6896,58.9685,55.7133,57.9728,6166753.070897,0
+DVN.US,D,20140807,000000,58.1168,58.1969,56.9028,57.2604,3215033.2757385,0
+DVN.US,D,20140808,000000,57.2934,58.0181,56.9733,57.9728,2763117.4729569,0
+DVN.US,D,20140811,000000,58.3842,58.5394,57.7742,57.8289,2084549.9130214,0
+DVN.US,D,20140812,000000,57.6727,57.7055,56.5056,56.9028,4156155.6439492,0
+DVN.US,D,20140813,000000,57.1051,57.4119,56.4247,56.6064,3822129.4418011,0
+DVN.US,D,20140814,000000,56.8397,57.1051,56.4483,56.6299,3520901.4721831,0
+DVN.US,D,20140815,000000,56.8077,57.3705,56.6675,57.1588,3583850.0221409,0
+DVN.US,D,20140818,000000,57.2849,57.443,56.8661,57.316,2416814.3803221,0
+DVN.US,D,20140819,000000,57.4966,58.2439,57.3705,57.8939,2224450.5735849,0
+DVN.US,D,20140820,000000,57.9474,57.9474,57.2435,57.5588,3383992.9981879,0
+DVN.US,D,20140821,000000,57.5946,58.4463,57.5946,58.3775,2294608.6355691,0
+DVN.US,D,20140822,000000,58.1563,58.2439,57.6812,57.7903,1907945.0263819,0
+DVN.US,D,20140825,000000,58.1423,58.4406,57.9889,58.2204,2413163.402677,0
+DVN.US,D,20140826,000000,58.4406,58.946,58.0632,58.1083,2485746.2408504,0
+DVN.US,D,20140827,000000,58.2815,58.2976,57.6981,57.8939,2151185.567877,0
+DVN.US,D,20140828,000000,57.6896,58.3361,57.6189,58.1639,1686012.1259573,0
+DVN.US,D,20140829,000000,58.2505,58.8049,58.0388,58.7803,2083907.0604383,0
+DVN.US,D,20140902,000000,58.6871,58.7201,57.3244,57.7337,2499232.3317329,0
+DVN.US,D,20140903,000000,58.2128,58.4538,57.7432,57.8129,2030706.4932851,0
+DVN.US,D,20140904,000000,57.4966,57.7055,56.067,56.3589,4115435.9800033,0
+DVN.US,D,20140905,000000,56.2789,56.7296,56.0144,56.6911,3219914.7051045,0
+DVN.US,D,20140908,000000,56.0445,56.2704,54.9311,55.5044,4112400.2282185,0
+DVN.US,D,20140909,000000,55.2738,55.6662,54.6968,55.141,4022482.6841943,0
+DVN.US,D,20140910,000000,55.3509,55.3509,54.2093,55.2671,4448148.8502628,0
+DVN.US,D,20140911,000000,54.7994,55.5062,54.5086,55.2379,2857614.6775314,0
+DVN.US,D,20140912,000000,55.015,55.3057,54.4992,54.7025,4616977.877063,0
+DVN.US,D,20140915,000000,54.6808,55.206,54.2253,54.952,2732385.9317889,0
+DVN.US,D,20140916,000000,55.0234,56.549,54.743,56.1913,5430262.8993802,0
+DVN.US,D,20140917,000000,56.4285,56.4869,55.7433,55.9683,2941668.9809719,0
+DVN.US,D,20140918,000000,56.3221,56.4623,55.4911,55.9599,6313634.7917425,0
+DVN.US,D,20140919,000000,56.2919,56.4623,55.3829,55.4977,5249689.3277858,0
+DVN.US,D,20140922,000000,55.2671,55.3603,54.1707,54.7261,5077558.9076375,0
+DVN.US,D,20140923,000000,54.4926,55.1975,54.4276,54.6723,3131628.2002786,0
+DVN.US,D,20140924,000000,54.7675,55.334,54.1096,54.806,4844683.69994,0
+DVN.US,D,20140925,000000,54.5538,54.9443,53.6785,53.7275,3268118.0231701,0
+DVN.US,D,20140926,000000,53.7199,54.4663,53.3652,54.1792,3078613.5822197,0
+DVN.US,D,20140929,000000,53.6711,54.5227,53.4677,54.4126,3222122.7177782,0
+DVN.US,D,20140930,000000,54.2253,54.3759,52.8484,53.319,5273516.3134422,0
+DVN.US,D,20141001,000000,52.9369,53.8018,52.1643,52.4513,3886788.7234262,0
+DVN.US,D,20141002,000000,52.0598,52.4429,50.9342,52.0532,4252351.8919622,0
+DVN.US,D,20141003,000000,52.2255,52.2781,51.0358,51.1761,4628877.55653,0
+DVN.US,D,20141006,000000,51.449,51.5912,50.4816,50.6914,4959958.3250249,0
+DVN.US,D,20141007,000000,50.4505,50.8627,49.7136,49.7465,4150613.2983737,0
+DVN.US,D,20141008,000000,49.4407,50.1032,48.5268,50.01,5846017.447441,0
+DVN.US,D,20141009,000000,49.4962,49.5565,47.8925,47.9377,6626948.3899217,0
+DVN.US,D,20141010,000000,47.7184,47.9612,46.2653,46.4696,8256586.0633282,0
+DVN.US,D,20141013,000000,46.4611,46.8348,44.1225,44.2316,7383768.6415564,0
+DVN.US,D,20141014,000000,44.545,44.9666,42.9498,43.2048,9741504.3382138,0
+DVN.US,D,20141015,000000,42.3005,43.4344,41.7151,43.121,10655859.599946,0
+DVN.US,D,20141016,000000,42.5592,44.7304,42.1677,44.2137,10228941.730832,0
+DVN.US,D,20141017,000000,45.3111,45.8833,45.0617,45.4917,10407492.176281,0
+DVN.US,D,20141020,000000,45.6141,46.2559,44.848,45.3412,4885351.2981396,0
+DVN.US,D,20141021,000000,46.0536,47.0183,45.9294,46.9702,6460799.1552113,0
+DVN.US,D,20141022,000000,47.15,47.8191,45.8371,45.8598,8587118.5476365,0
+DVN.US,D,20141023,000000,46.7416,47.4361,46.3294,46.9298,5069807.4868221,0
+DVN.US,D,20141024,000000,46.7048,47.167,46.1411,46.8507,4087401.2319851,0
+DVN.US,D,20141027,000000,45.7092,45.7327,44.4585,44.8331,6119802.5184437,0
+DVN.US,D,20141028,000000,45.1558,46.6399,44.7643,46.5929,4130767.7484672,0
+DVN.US,D,20141029,000000,48.1645,48.1645,46.2042,46.7124,4154216.4605375,0
+DVN.US,D,20141030,000000,46.2888,46.5854,45.3882,45.5925,4555271.4670548,0
+DVN.US,D,20141031,000000,45.6009,46.9533,44.913,46.9222,5130338.6985546,0
+DVN.US,D,20141103,000000,47.085,47.7824,45.6555,45.7807,5996674.4661832,0
+DVN.US,D,20141104,000000,44.5995,45.0071,43.3554,43.811,7768563.1967048,0
+DVN.US,D,20141105,000000,46.7887,48.5353,46.6803,48.1891,11397770.984485,0
+DVN.US,D,20141106,000000,47.9546,48.9315,47.6865,48.9249,6550710.323838,0
+DVN.US,D,20141107,000000,49.533,50.8778,49.3796,50.857,8668835.2053204,0
+DVN.US,D,20141110,000000,51.5835,51.9421,49.7606,50.2143,7865858.1382233,0
+DVN.US,D,20141111,000000,50.1748,50.7215,49.3833,50.4881,3475870.976949,0
+DVN.US,D,20141112,000000,50.1908,50.8251,49.7946,50.1032,4774239.8076337,0
+DVN.US,D,20141113,000000,49.611,50.0487,48.6907,49.4877,5207349.2503041,0
+DVN.US,D,20141114,000000,49.5197,50.2689,49.2525,50.1908,3456902.0442011,0
+DVN.US,D,20141117,000000,49.8566,50.3733,49.292,49.933,3635701.130153,0
+DVN.US,D,20141118,000000,49.7287,50.7375,49.4877,50.4336,4666717.6659304,0
+DVN.US,D,20141119,000000,50.6914,51.0284,49.8707,50.6999,3553326.7439585,0
+DVN.US,D,20141120,000000,50.7621,52.2838,50.5568,52.2104,4784207.7416527,0
+DVN.US,D,20141121,000000,53.2409,53.5458,52.1153,52.5538,5553314.4468704,0
+DVN.US,D,20141124,000000,52.4278,52.5538,51.2862,51.8396,4340829.6587137,0
+DVN.US,D,20141125,000000,52.2838,52.3083,50.3968,50.6595,5289031.9058679,0
+DVN.US,D,20141126,000000,50.3244,50.443,49.5414,50.0656,3452069.4928827,0
+DVN.US,D,20141128,000000,46.8912,47.0701,45.8437,46.1157,6961172.2293928,0
+DVN.US,D,20141201,000000,45.6941,47.0399,45.0315,46.8752,9701203.3253717,0
+DVN.US,D,20141202,000000,46.1016,47.8606,45.6706,46.8348,5531060.0592684,0
+DVN.US,D,20141203,000000,47.167,48.6746,47.15,47.645,4859716.8872868,0
+DVN.US,D,20141204,000000,47.1886,47.1886,46.351,46.5468,5109218.0691445,0
+DVN.US,D,20141205,000000,46.3369,47.3514,45.6706,46.8412,5721228.6041271,0
+DVN.US,D,20141208,000000,46.0612,46.2559,44.1441,44.2626,8053513.7138937,0
+DVN.US,D,20141209,000000,44.6937,45.663,43.811,44.7304,7680418.0131904,0
+DVN.US,D,20141210,000000,43.7742,43.7742,42.4011,42.7786,8780964.6342966,0
+DVN.US,D,20141211,000000,42.6976,43.6162,42.1263,42.2826,6248257.2153304,0
+DVN.US,D,20141212,000000,41.4808,42.9159,41.0722,41.6303,7145999.2536977,0
+DVN.US,D,20141215,000000,42.147,42.6976,41.1269,41.3546,6376067.9970677,0
+DVN.US,D,20141216,000000,41.4638,43.6726,40.6497,42.484,9289968.934151,0
+DVN.US,D,20141217,000000,42.9724,46.5759,42.7786,45.919,9376615.8992486,0
+DVN.US,D,20141218,000000,47.4314,47.6828,45.408,47.3468,7692695.9662434,0
+DVN.US,D,20141219,000000,47.6178,48.2661,46.8931,48.1466,10131493.779773,0
+DVN.US,D,20141222,000000,47.5368,47.6337,46.4206,47.2704,5971815.7286951,0
+DVN.US,D,20141223,000000,47.8738,48.5673,47.2893,48.2737,4470248.1031917,0
+DVN.US,D,20141224,000000,47.9047,48.0384,46.9627,47.2818,2783418.863786,0
+DVN.US,D,20141226,000000,47.7806,48.2491,47.3307,47.7721,2889732.8676596,0
+DVN.US,D,20141229,000000,47.966,48.5118,47.5913,48.0225,3187781.6390487,0
+DVN.US,D,20141230,000000,47.6337,48.2568,47.1764,47.9528,4144752.1829225,0
+DVN.US,D,20141231,000000,47.4192,48.7226,47.0418,48.0723,4737261.4394644,0
+DVN.US,D,20150102,000000,47.6178,48.3988,46.8046,47.8738,3845232.8198392,0
+DVN.US,D,20150105,000000,46.8761,46.8761,45.392,46.1006,4924443.1105859,0
+DVN.US,D,20150106,000000,46.0178,46.4856,44.5826,45.1576,5966714.3481148,0
+DVN.US,D,20150107,000000,45.6188,46.2871,45.0617,45.3703,5359172.9667921,0
+DVN.US,D,20150108,000000,46.1316,47.4728,45.5576,46.9797,5795859.0074699,0
+DVN.US,D,20150109,000000,47.1209,47.6828,46.3896,47.4408,4528178.1527369,0
+DVN.US,D,20150112,000000,46.4988,46.7961,45.4861,46.4385,5517530.4031696,0
+DVN.US,D,20150113,000000,46.5533,46.9553,45.919,46.2494,6254389.2851762,0
+DVN.US,D,20150114,000000,45.7723,46.6324,45.008,45.9416,7606997.8728096,0
+DVN.US,D,20150115,000000,47.0568,47.2526,45.3778,45.4381,4774912.4120718,0
+DVN.US,D,20150116,000000,45.841,47.7561,45.7788,47.6686,6687575.2326168,0
+DVN.US,D,20150120,000000,46.8046,47.1209,45.8654,46.8357,6073253.616034,0
+DVN.US,D,20150121,000000,47.4314,48.4309,47.0794,48.3754,5095342.016447,0
+DVN.US,D,20150122,000000,48.6756,48.8309,47.0568,48.1034,4951266.5330757,0
+DVN.US,D,20150123,000000,47.8643,48.3904,47.231,47.2459,5091213.9465544,0
+DVN.US,D,20150126,000000,47.4314,48.8148,47.1358,48.4733,4248989.9323378,0
+DVN.US,D,20150127,000000,48.0723,49.1385,47.6178,48.7669,3485805.971414,0
+DVN.US,D,20150128,000000,48.2972,48.3311,45.808,45.8879,5865316.8382934,0
+DVN.US,D,20150129,000000,46.2794,46.4988,44.6937,46.113,3931107.299271,0
+DVN.US,D,20150130,000000,45.6423,47.8521,45.2998,47.3307,4829252.0502482,0
+DVN.US,D,20150202,000000,48.172,49.3617,47.7872,49.3532,5831386.972704,0
+DVN.US,D,20150203,000000,50.2453,51.0002,49.7353,50.3159,8209736.4546689,0
+DVN.US,D,20150204,000000,49.2703,50.474,48.9664,50.2605,6694022.8846398,0
+DVN.US,D,20150205,000000,50.6839,51.3596,50.3159,51.0472,6684407.7226168,0
+DVN.US,D,20150206,000000,51.6034,51.7616,50.9362,51.259,6182251.6622626,0
+DVN.US,D,20150209,000000,51.5582,51.7229,50.7479,50.8345,5018533.3522855,0
+DVN.US,D,20150210,000000,50.8129,50.8278,49.2308,50.4035,5420450.1000341,0
+DVN.US,D,20150211,000000,49.4755,50.7639,49.0426,50.7309,4945351.2267454,0
+DVN.US,D,20150212,000000,51.5092,52.0522,51.1243,51.6599,6282016.0077531,0
+DVN.US,D,20150213,000000,52.3657,52.3723,51.3662,52.2038,6204222.3446752,0
+DVN.US,D,20150217,000000,51.9272,52.6819,51.6843,52.3421,5834515.1677527,0
+DVN.US,D,20150218,000000,50.9362,51.7172,49.9009,50.2209,8709809.8851671,0
+DVN.US,D,20150219,000000,48.8309,50.8881,48.8309,50.5823,5399707.74421,0
+DVN.US,D,20150220,000000,50.3968,50.8194,49.7353,50.1201,3528496.6957592,0
+DVN.US,D,20150223,000000,49.468,50.5663,49.2242,50.2209,2882197.1477936,0
+DVN.US,D,20150224,000000,50.7093,50.9681,50.1738,50.92,3810588.9097276,0
+DVN.US,D,20150225,000000,50.8345,51.4631,50.2453,51.3982,4273077.2467262,0
+DVN.US,D,20150226,000000,50.8345,51.0002,48.8967,49.1245,4534826.6297817,0
+DVN.US,D,20150227,000000,49.2703,49.4199,48.2972,48.3669,4174402.031645,0
+DVN.US,D,20150302,000000,48.2661,48.3367,47.2977,47.7936,5767126.1534237,0
+DVN.US,D,20150303,000000,47.7147,48.6577,47.6337,48.1034,4603663.9219135,0
+DVN.US,D,20150304,000000,48.2491,48.6756,47.5368,48.5805,4768691.0866608,0
+DVN.US,D,20150305,000000,48.4073,48.4073,47.7637,47.7721,3182735.5119134,0
+DVN.US,D,20150306,000000,47.02,47.2704,46.4206,46.4771,5822640.9898758,0
+DVN.US,D,20150309,000000,46.4537,46.7133,45.5661,45.5802,3552642.4512915,0
+DVN.US,D,20150310,000000,45.1397,45.6348,44.7398,44.7558,3577601.0700073,0
+DVN.US,D,20150311,000000,45.9783,46.1195,45.3233,45.6141,9506093.8474367,0
+DVN.US,D,20150312,000000,45.6856,45.8211,45.0259,45.0871,4220110.4441487,0
+DVN.US,D,20150313,000000,44.5977,45.5454,44.4396,45.505,4681278.0112947,0
+DVN.US,D,20150316,000000,45.0475,46.3717,44.7877,46.3349,4524555.8643805,0
+DVN.US,D,20150317,000000,45.9238,46.2692,45.3732,45.7816,3193422.8032858,0
+DVN.US,D,20150318,000000,45.1105,47.7767,44.9534,47.5085,4480812.1368787,0
+DVN.US,D,20150319,000000,46.6023,46.8846,45.8851,45.9444,2838009.267598,0
+DVN.US,D,20150320,000000,46.4602,47.021,46.2079,46.2616,5498751.6697811,0
+DVN.US,D,20150323,000000,46.3426,46.7133,45.7026,45.7185,3594489.498032,0
+DVN.US,D,20150324,000000,45.8137,46.2013,45.537,45.6141,3637727.4439973,0
+DVN.US,D,20150325,000000,46.0978,47.5961,46.0084,47.0352,7838692.5694001,0
+DVN.US,D,20150326,000000,48.0629,48.2484,47.0286,47.3655,4832421.6853808,0
+DVN.US,D,20150327,000000,47.2328,47.2328,46.4921,46.6474,2887708.6789478,0
+DVN.US,D,20150330,000000,47.2639,47.9575,46.9411,47.8794,4118929.697843,0
+DVN.US,D,20150331,000000,47.1463,48.1523,46.957,47.565,3975759.520919,0
+DVN.US,D,20150401,000000,47.8568,49.1019,47.7834,48.5673,4541926.697484,0
+DVN.US,D,20150402,000000,48.3988,49.6214,48.1523,49.3296,6010891.6026478,0
+DVN.US,D,20150406,000000,49.6515,50.5116,49.5677,50.0073,4974311.4699698,0
+DVN.US,D,20150407,000000,50.0628,50.7028,49.8745,49.9442,4297410.013919,0
+DVN.US,D,20150408,000000,50.2199,50.4655,49.6515,49.7164,3577370.4931304,0
+DVN.US,D,20150409,000000,50.2124,51.45,50.0552,51.2146,4887885.5186528,0
+DVN.US,D,20150410,000000,51.2401,51.2401,50.5042,51.1516,2968358.5201137,0
+DVN.US,D,20150413,000000,51.6485,51.6485,50.8608,50.9315,2605204.1892733,0
+DVN.US,D,20150414,000000,51.3107,52.5313,51.2928,52.1775,4017109.2866531,0
+DVN.US,D,20150415,000000,52.5727,53.1317,52.2396,52.8005,5811426.6656421,0
+DVN.US,D,20150416,000000,52.4363,53.0941,51.8293,52.5153,4391618.2004727,0
+DVN.US,D,20150417,000000,52.1474,52.3581,51.6259,51.9873,2985222.5091145,0
+DVN.US,D,20150420,000000,51.9788,53.1618,51.9733,52.5784,2840359.6641496,0
+DVN.US,D,20150421,000000,52.7346,52.7835,51.0811,51.4839,3296889.1296016,0
+DVN.US,D,20150422,000000,51.594,52.1859,51.1442,51.9158,4182343.6518196,0
+DVN.US,D,20150423,000000,52.1859,52.9962,52.0993,52.2848,3505225.4322531,0
+DVN.US,D,20150424,000000,51.9788,52.5953,51.4989,52.4447,4844277.7996313,0
+DVN.US,D,20150427,000000,52.7422,53.0631,52.4692,52.4928,3909202.4959661,0
+DVN.US,D,20150428,000000,52.6894,53.2494,52.3817,53.2173,3643153.9698513,0
+DVN.US,D,20150429,000000,52.9699,54.4107,52.6132,54.3787,5914523.2189018,0
+DVN.US,D,20150430,000000,54.5434,54.5434,53.1242,53.7933,4296826.6650461,0
+DVN.US,D,20150501,000000,53.5496,54.7326,53.4329,54.1096,6638035.2062051,0
+DVN.US,D,20150504,000000,54.2441,54.5735,53.7812,54.4399,3572678.2005574,0
+DVN.US,D,20150505,000000,54.9613,55.5843,52.4155,52.5652,7236907.1094697,0
+DVN.US,D,20150506,000000,54.1002,54.952,52.839,53.2173,7465051.7722092,0
+DVN.US,D,20150507,000000,53.0537,53.3115,52.1389,52.4221,5612791.5928799,0
+DVN.US,D,20150508,000000,53.0941,53.5948,52.1474,53.5411,4614203.5165765,0
+DVN.US,D,20150511,000000,53.6024,53.6024,52.2848,52.4155,4638041.1278954,0
+DVN.US,D,20150512,000000,52.4447,53.6993,52.3093,53.288,3371955.1851082,0
+DVN.US,D,20150513,000000,53.2654,53.416,51.7267,52.01,4358545.8258494,0
+DVN.US,D,20150514,000000,52.1238,52.5398,51.6975,51.7963,2561838.7353574,0
+DVN.US,D,20150515,000000,51.386,52.17,51.1516,51.9404,3097747.2127368,0
+DVN.US,D,20150518,000000,51.3342,52.3252,51.3107,52.2396,2546009.685887,0
+DVN.US,D,20150519,000000,51.657,51.8528,51.0341,51.0896,3544529.7579502,0
+DVN.US,D,20150520,000000,51.6814,52.0343,51.1582,51.9064,3734976.695167,0
+DVN.US,D,20150521,000000,52.2716,53.3115,52.2716,53.2419,3705436.2907685,0
+DVN.US,D,20150522,000000,52.713,53.5948,52.5577,53.2099,2931710.6100491,0
+DVN.US,D,20150526,000000,52.4297,53.0216,52.2104,52.2781,3268601.4908153,0
+DVN.US,D,20150527,000000,52.2649,52.7214,51.4687,52.0909,2498441.7824408,0
+DVN.US,D,20150528,000000,51.8208,52.01,51.0896,51.562,2748540.1265326,0
+DVN.US,D,20150529,000000,51.642,51.8114,51.0981,51.4358,3292200.0247271,0
+DVN.US,D,20150601,000000,51.5705,51.657,50.3413,50.8467,4141300.9677328,0
+DVN.US,D,20150602,000000,51.1677,51.5149,50.7113,51.1272,3037562.3976027,0
+DVN.US,D,20150603,000000,50.9568,51.2692,50.2999,50.4035,3015907.2973675,0
+DVN.US,D,20150604,000000,49.9855,50.1362,49.6279,49.7502,3939506.8855006,0
+DVN.US,D,20150605,000000,49.4633,50.8994,49.3296,50.3159,3474918.9175863,0
+DVN.US,D,20150608,000000,49.9855,50.3808,49.0454,49.291,4209588.9131118,0
+DVN.US,D,20150609,000000,49.8303,50.2124,48.9042,48.9918,4525962.7020995,0
+DVN.US,D,20150610,000000,49.708,50.5268,49.2825,50.3244,5172567.2065797,0
+DVN.US,D,20150611,000000,50.5362,50.7046,49.7861,49.8284,4042946.64766,0
+DVN.US,D,20150612,000000,49.5395,49.5724,48.5523,48.9786,3941620.3297777,0
+DVN.US,D,20150615,000000,48.5898,49.2233,48.5127,48.7866,2700631.1393191,0
+DVN.US,D,20150616,000000,48.7791,49.5084,48.686,49.4463,2759371.9269152,0
+DVN.US,D,20150617,000000,49.5479,50.1965,48.5211,48.7951,2975000.621761,0
+DVN.US,D,20150618,000000,49.0087,49.2298,48.5834,48.6352,2511907.6845646,0
+DVN.US,D,20150619,000000,48.4252,48.747,48.2248,48.2653,3699076.8317445,0
+DVN.US,D,20150622,000000,48.4083,48.7245,47.9406,48.5692,2401628.1834348,0
+DVN.US,D,20150623,000000,48.6068,48.7791,48.4393,48.6295,2249086.1721597,0
+DVN.US,D,20150624,000000,48.4817,48.9156,48.2803,48.3575,1951670.6902574,0
+DVN.US,D,20150625,000000,48.4873,48.5692,47.6431,47.7966,3224739.8184592,0
+DVN.US,D,20150626,000000,47.8295,48.1523,47.4021,47.8616,3207180.911129,0
+DVN.US,D,20150629,000000,47.1105,47.4907,46.5241,46.5618,3702615.1773668,0
+DVN.US,D,20150630,000000,47.1895,47.4021,46.7622,47.0945,4158298.8400815,0
+DVN.US,D,20150701,000000,47.038,47.3391,45.503,45.7016,4492757.5066945,0
+DVN.US,D,20150702,000000,45.8117,46.255,45.5812,45.8117,3570102.5399602,0
+DVN.US,D,20150706,000000,44.9713,45.8682,44.6965,44.8697,4112529.8613014,0
+DVN.US,D,20150707,000000,44.7821,45.4296,43.6349,45.3769,4428965.2791318,0
+DVN.US,D,20150708,000000,45.1002,45.5105,43.73,43.9746,3821106.1904996,0
+DVN.US,D,20150709,000000,44.9261,45.2263,44.274,44.2814,3218805.3859364,0
+DVN.US,D,20150710,000000,44.8142,45.0664,44.0773,44.2109,3483194.1835643,0
+DVN.US,D,20150713,000000,44.3153,44.3332,43.5606,43.858,4134131.8332241,0
+DVN.US,D,20150714,000000,43.858,44.7012,43.5539,44.4415,4042729.8841445,0
+DVN.US,D,20150715,000000,44.0368,44.6268,43.1041,43.4147,4502850.8235314,0
+DVN.US,D,20150716,000000,43.5916,43.8401,42.8595,43.0421,3669517.3011534,0
+DVN.US,D,20150717,000000,42.8519,43.0421,42.3061,42.4641,3515531.2623406,0
+DVN.US,D,20150720,000000,42.2487,42.4576,41.0308,41.0308,5910213.4501799,0
+DVN.US,D,20150721,000000,41.2031,41.5861,40.9264,41.2266,5491836.4886067,0
+DVN.US,D,20150722,000000,41.0393,41.1193,40.0729,40.4831,4870080.095952,0
+DVN.US,D,20150723,000000,40.5386,40.7221,39.8592,40.5001,4482655.6893275,0
+DVN.US,D,20150724,000000,40.4379,40.4831,38.8146,39.1081,6342488.7783417,0
+DVN.US,D,20150727,000000,38.3308,39.1195,38.1661,38.6546,7161053.6923697,0
+DVN.US,D,20150728,000000,38.8832,39.9382,38.504,39.573,6196960.7669024,0
+DVN.US,D,20150729,000000,39.495,40.9593,39.3274,40.516,5606750.9037319,0
+DVN.US,D,20150730,000000,40.3712,40.9048,39.6841,40.0652,4441851.0200814,0
+DVN.US,D,20150731,000000,39.7491,39.8666,39.0667,39.1195,5025079.8229701,0
+DVN.US,D,20150803,000000,38.5924,39.3133,38.088,38.2819,5329075.777677,0
+DVN.US,D,20150804,000000,38.5124,39.3058,38.0946,38.5849,5927266.5759736,0
+DVN.US,D,20150805,000000,39.8497,40.9113,36.9455,37.1684,10052683.240791,0
+DVN.US,D,20150806,000000,37.128,38.504,36.7714,38.2366,7449004.8966569,0
+DVN.US,D,20150807,000000,38.0296,38.5999,36.3995,36.7394,5511417.4595162,0
+DVN.US,D,20150810,000000,36.921,38.1811,36.5323,37.9036,8100509.9566958,0
+DVN.US,D,20150811,000000,36.9831,37.6899,36.8739,37.4434,7211005.9944877,0
+DVN.US,D,20150812,000000,37.3831,38.0147,36.5577,37.9036,6855353.381393,0
+DVN.US,D,20150813,000000,37.4358,37.6202,36.344,36.4222,6531340.8036128,0
+DVN.US,D,20150814,000000,36.3196,36.8269,36.169,36.4645,7529025.6986012,0
+DVN.US,D,20150817,000000,36.2491,36.9831,36.0994,36.7394,4350139.8642222,0
+DVN.US,D,20150818,000000,36.4476,36.9605,36.344,36.5898,5004486.2264214,0
+DVN.US,D,20150819,000000,36.3517,36.5248,35.1809,35.3522,5511291.0141322,0
+DVN.US,D,20150820,000000,35.291,35.6928,33.8803,33.8897,6773622.9103478,0
+DVN.US,D,20150821,000000,33.5339,33.8332,32.5279,32.5279,7217139.1268998,0
+DVN.US,D,20150824,000000,30.4132,31.8944,29.2905,30.145,13614582.769278,0
+DVN.US,D,20150825,000000,31.3317,31.3317,28.9977,28.9977,9964386.1103023,0
+DVN.US,D,20150826,000000,29.6076,30.4603,29.2632,30.4376,9254456.9074107,0
+DVN.US,D,20150827,000000,31.1256,32.6219,31.0259,32.2803,11443485.772388,0
+DVN.US,D,20150828,000000,32.0762,33.8191,31.9453,33.4068,10740758.643558,0
+DVN.US,D,20150831,000000,32.9099,34.1898,32.0611,33.772,9000930.724587,0
+DVN.US,D,20150901,000000,32.511,33.3202,31.6403,31.9275,8434249.2659556,0
+DVN.US,D,20150902,000000,32.59,32.6455,30.9816,32.2342,6756569.7845541,0
+DVN.US,D,20150903,000000,32.3199,33.4068,31.9746,32.3199,6764400.8978383,0
+DVN.US,D,20150904,000000,31.6573,32.0046,31.3806,31.7759,4871722.823379,0
+DVN.US,D,20150908,000000,32.2512,32.2719,31.2471,32.0611,5848061.8249117,0
+DVN.US,D,20150909,000000,32.3773,32.8535,31.1831,31.4202,9734856.9237354,0
+DVN.US,D,20150910,000000,31.5726,32.141,31.1021,31.6573,7399316.1109697,0
+DVN.US,D,20150911,000000,31.0588,31.2292,30.3587,30.9307,5891693.982957,0
+DVN.US,D,20150914,000000,30.8377,31.0588,30.4065,30.9863,5566736.7837779,0
+DVN.US,D,20150915,000000,31.1472,31.5538,30.8922,31.197,3969441.501979,0
+DVN.US,D,20150916,000000,31.4494,32.7481,31.4494,32.6916,5403504.2934318,0
+DVN.US,D,20150917,000000,32.7237,33.4285,32.333,32.4987,6529776.7060884,0
+DVN.US,D,20150918,000000,31.8239,32.191,31.3457,31.6817,7180856.7396262,0
+DVN.US,D,20150921,000000,32.0159,32.4855,31.4259,32.1194,4252963.9301239,0
+DVN.US,D,20150922,000000,31.5801,32.3425,31.1548,31.4578,6342342.1441987,0
+DVN.US,D,20150923,000000,31.5076,31.6894,30.319,30.383,5026672.6097832,0
+DVN.US,D,20150924,000000,30.0311,31.0212,29.7938,30.7435,6026117.1144864,0
+DVN.US,D,20150925,000000,30.9496,31.0588,30.383,30.6381,5341350.5430312,0
+DVN.US,D,20150928,000000,30.2729,30.4217,29.265,29.265,7268382.4470151,0
+DVN.US,D,20150929,000000,29.5154,29.6292,28.6863,29.0128,6420945.4827615,0
+DVN.US,D,20150930,000000,29.4447,29.8438,28.6787,29.5398,8254049.7176823,0
+DVN.US,D,20151001,000000,30.1516,30.9957,29.7619,30.0668,7062576.1146116,0
+DVN.US,D,20151002,000000,29.7704,32.4931,29.6292,32.4318,8140290.3120742,0
+DVN.US,D,20151005,000000,32.797,34.5814,32.7321,34.1804,8995205.6176159,0
+DVN.US,D,20151006,000000,34.3169,35.4237,34.0383,34.843,8295991.3328192,0
+DVN.US,D,20151007,000000,35.4801,36.1973,33.8078,34.9296,8053209.8199452,0
+DVN.US,D,20151008,000000,34.7451,35.8067,34.2915,35.5761,5846614.6096752,0
+DVN.US,D,20151009,000000,35.8133,36.1323,35.1837,36.0298,7272395.7597525,0
+DVN.US,D,20151012,000000,36.0298,36.1116,34.6774,35.036,5061450.4032427,0
+DVN.US,D,20151013,000000,34.6462,35.6938,34.364,34.8186,3893728.3436243,0
+DVN.US,D,20151014,000000,34.7009,35.7436,34.5964,35.5602,4446200.1037548,0
+DVN.US,D,20151015,000000,35.3578,36.4025,35.1837,36.3714,4686788.4798826,0
+DVN.US,D,20151016,000000,36.7149,37,35.9168,36.9765,6442667.5246707,0
+DVN.US,D,20151019,000000,36.3234,36.5879,35.7201,36.0598,5455995.0663281,0
+DVN.US,D,20151020,000000,36.0372,36.9295,35.8454,36.3893,3763375.9034099,0
+DVN.US,D,20151021,000000,36.1729,36.3234,34.5145,34.9616,8637267.4245112,0
+DVN.US,D,20151022,000000,35.3578,35.8538,34.7451,35.6382,5511113.5655679,0
+DVN.US,D,20151023,000000,35.3437,36.0213,35.0011,35.8067,4143975.4469915,0
+DVN.US,D,20151026,000000,35.6467,35.6683,34.0383,34.0779,5002957.1935834,0
+DVN.US,D,20151027,000000,33.4652,33.4652,32.2756,32.8149,6860796.908307,0
+DVN.US,D,20151028,000000,32.333,33.6647,31.7204,33.0973,8217637.6973258,0
+DVN.US,D,20151029,000000,32.83,33.8313,32.5711,32.6841,7077268.2181913,0
+DVN.US,D,20151030,000000,32.8451,33.9103,32.1194,33.3946,7228070.8085102,0
+DVN.US,D,20151102,000000,32.9269,34.493,32.653,34.3489,6818074.3069741,0
+DVN.US,D,20151103,000000,34.762,37.0274,34.5409,36.0147,8252700.258541,0
+DVN.US,D,20151104,000000,37.2165,38.1002,36.5709,37.0274,12019553.941297,0
+DVN.US,D,20151105,000000,36.826,38.6564,36.6359,37.8366,8024518.4059828,0
+DVN.US,D,20151106,000000,37.4782,38.7684,36.8401,37.3276,7162527.4717625,0
+DVN.US,D,20151109,000000,37.7896,38.2894,36.953,37.4151,6656236.9661182,0
+DVN.US,D,20151110,000000,37.2693,38.4258,37.129,38.0372,6446941.1661401,0
+DVN.US,D,20151111,000000,37.8847,38.0871,36.0213,36.3318,5329172.4712059,0
+DVN.US,D,20151112,000000,35.8133,36.6894,35.3578,35.8858,7637407.4564032,0
+DVN.US,D,20151113,000000,35.8377,36.5069,35.4237,35.8792,6384784.2280408,0
+DVN.US,D,20151116,000000,35.9347,37.064,35.8067,37.033,4911544.6188413,0
+DVN.US,D,20151117,000000,36.7563,37.0274,35.8377,36.5634,4729983.9231978,0
+DVN.US,D,20151118,000000,37.0189,37.7397,36.3714,37.4866,3972079.8539851,0
+DVN.US,D,20151119,000000,37.033,37.4151,36.0862,36.618,4593419.7206687,0
+DVN.US,D,20151120,000000,36.73,37.0405,35.8858,36.0372,4984124.269316,0
+DVN.US,D,20151123,000000,35.8942,36.3563,35.5441,35.7831,3836220.1328816,0
+DVN.US,D,20151124,000000,36.2133,37.4555,36.1032,37.0735,3927629.519925,0
+DVN.US,D,20151125,000000,36.8739,36.9605,36.1164,36.5634,2880934.8190852,0
+DVN.US,D,20151127,000000,36.1888,36.3958,35.5827,35.7352,1469345.3038823,0
+DVN.US,D,20151130,000000,35.9018,37.0885,35.7436,36.6433,5531955.8026197,0
+DVN.US,D,20151201,000000,36.7215,37.0481,36.3714,37.0274,4777997.0419041,0
+DVN.US,D,20151202,000000,36.4608,36.698,34.5964,34.6698,6006921.8551267,0
+DVN.US,D,20151203,000000,34.9381,34.9381,32.3999,32.7321,12331345.944602,0
+DVN.US,D,20151204,000000,32.1269,32.6445,31.5538,32.2756,7423824.2015943,0
+DVN.US,D,20151207,000000,30.0763,30.4696,28.7671,29.0194,14339614.226323,0
+DVN.US,D,20151208,000000,28.115,28.4801,26.6948,28.0265,16504351.764191,0
+DVN.US,D,20151209,000000,28.9817,29.0457,27.3809,28.1291,9939616.6283797,0
+DVN.US,D,20151210,000000,27.9531,29.2283,27.636,28.2796,8537825.0365955,0
+DVN.US,D,20151211,000000,27.6961,28.3832,26.7899,26.899,7389860.3338846,0
+DVN.US,D,20151214,000000,26.7589,27.0383,25.1778,25.2897,13722309.986268,0
+DVN.US,D,20151215,000000,25.6455,26.0096,25.2587,25.5551,9738368.7052015,0
+DVN.US,D,20151216,000000,25.5363,25.7001,24.0381,24.5124,10414200.157035,0
+DVN.US,D,20151217,000000,24.4616,24.5848,22.4532,23.2362,19756597.172674,0
+DVN.US,D,20151218,000000,23.2117,24.0381,22.9172,22.9886,11681426.233412,0
+DVN.US,D,20151221,000000,23.0131,23.7905,22.7637,23.1176,9307107.065245,0
+DVN.US,D,20151222,000000,23.1091,24.327,22.9727,23.9176,10892722.618791,0
+DVN.US,D,20151223,000000,24.5435,26.7673,24.535,26.6213,12821696.893885,0
+DVN.US,D,20151224,000000,26.6365,26.836,25.6831,26.2196,4760300.0009611,0
+DVN.US,D,20151228,000000,25.8525,26.0416,25.0827,25.4101,6007008.9855594,0
+DVN.US,D,20151229,000000,25.9071,26.3325,25.2625,25.8525,6829949.5474172,0
+DVN.US,D,20151230,000000,25.2587,26.0849,24.6421,24.8558,6566405.4899605,0
+DVN.US,D,20151231,000000,24.8493,25.8167,24.5124,25.6605,5554303.696052,0
+DVN.US,D,20160104,000000,25.4817,26.39,25.2812,25.9156,8442097.3803,0
+DVN.US,D,20160105,000000,25.8167,26.4049,25.3057,26.325,7804530.0018011,0
+DVN.US,D,20160106,000000,25.3453,25.3622,24.1594,24.2253,9700012.1886021,0
+DVN.US,D,20160107,000000,23.4225,24.1594,22.3704,22.5012,13923788.486324,0
+DVN.US,D,20160108,000000,22.7289,23.1929,22.0118,22.8532,10177248.945192,0
+DVN.US,D,20160111,000000,23.0912,23.1129,21.2561,21.6251,12883511.685652,0
+DVN.US,D,20160112,000000,22.1765,22.3355,19.6881,20.6236,17647971.633493,0
+DVN.US,D,20160113,000000,21.1366,21.3992,19.4153,19.8839,14288711.989976,0
+DVN.US,D,20160114,000000,20.0796,21.0236,19.3889,20.8138,10701100.483299,0
+DVN.US,D,20160115,000000,19.5395,19.7673,18.731,19.6373,12063788.574408,0
+DVN.US,D,20160119,000000,19.9479,19.9479,18.2417,18.8279,11745281.152384,0
+DVN.US,D,20160120,000000,18.0892,18.1607,15.7872,17.3109,23197813.613848,0
+DVN.US,D,20160121,000000,17.1057,19.9808,16.9834,19.3889,13562012.303912,0
+DVN.US,D,20160122,000000,21.1986,22.0514,20.0176,20.5493,18223692.343238,0
+DVN.US,D,20160125,000000,19.8463,20.8627,18.2502,18.2596,12932178.282603,0
+DVN.US,D,20160126,000000,19.1555,19.7673,18.2012,19.6928,9389013.9222881,0
+DVN.US,D,20160127,000000,19.3682,20.7262,18.86,19.6373,13659595.200886,0
+DVN.US,D,20160128,000000,20.6886,21.641,20.2143,21.4819,14056093.92331,0
+DVN.US,D,20160129,000000,21.6965,22.9821,21.4895,22.3704,14056532.763174,0
+DVN.US,D,20160201,000000,21.672,21.672,20.3668,20.8966,10365091.532522,0
+DVN.US,D,20160202,000000,19.9479,20.3499,19.6119,19.7974,9710424.2753148,0
+DVN.US,D,20160203,000000,20.3244,21.3295,19.34,21.322,15367541.882003,0
+DVN.US,D,20160204,000000,21.4659,23.1468,21.1845,21.2956,14646617.243525,0
+DVN.US,D,20160205,000000,20.7262,20.7977,19.515,19.9282,11860490.960927,0
+DVN.US,D,20160208,000000,19.2919,19.3889,17.8332,18.988,11604637.75801,0
+DVN.US,D,20160209,000000,18.2257,18.7622,17.7363,18.1684,11026005.616731,0
+DVN.US,D,20160210,000000,17.8012,18.7791,17.0964,17.343,12293026.617821,0
+DVN.US,D,20160211,000000,16.8536,17.3175,15.7346,17.0389,18960192.077852,0
+DVN.US,D,20160212,000000,16.5345,17.4954,16.495,17.3918,24801500.23166,0
+DVN.US,D,20160216,000000,17.9123,18.0648,16.2362,17.0474,17094677.447083,0
+DVN.US,D,20160217,000000,16.366,16.703,14.7379,16.2993,38175152.478476,0
+DVN.US,D,20160218,000000,15.4023,16.366,15.2272,15.7967,121175140.4929,0
+DVN.US,D,20160219,000000,15.4343,15.4833,14.4876,14.9525,42296195.620597,0
+DVN.US,D,20160222,000000,15.3929,16.4375,15.2847,16.2775,30340443.469958,0
+DVN.US,D,20160223,000000,16.1007,16.3501,15.1444,15.1614,24170976.604851,0
+DVN.US,D,20160224,000000,14.8019,15.6348,14.6081,15.5632,22222989.831793,0
+DVN.US,D,20160225,000000,15.5962,15.9971,15.1144,15.6828,20480172.913953,0
+DVN.US,D,20160226,000000,16.335,16.5007,15.9068,16.2681,31104598.616437,0
+DVN.US,D,20160229,000000,16.3735,16.3896,15.6216,15.7816,22296392.971114,0
+DVN.US,D,20160301,000000,16.0282,16.0367,14.8838,15.4109,28307481.148519,0
+DVN.US,D,20160302,000000,15.2847,17.2695,15.1144,17.2554,25272166.07854,0
+DVN.US,D,20160303,000000,17.151,18.0479,16.9919,17.6422,21791853.574654,0
+DVN.US,D,20160304,000000,18.0479,19.2741,17.1999,18.6896,26512358.344309,0
+DVN.US,D,20160307,000000,18.6822,19.8228,18.6737,19.3975,27292102.400286,0
+DVN.US,D,20160308,000000,19.1733,19.1733,17.1924,17.2158,20020278.301177,0
+DVN.US,D,20160309,000000,17.6987,18.795,17.2404,18.3848,17955196.727043,0
+DVN.US,D,20160310,000000,18.1853,18.2596,16.9589,18.0243,22888149.930748,0
+DVN.US,D,20160311,000000,18.941,20.2961,18.8929,20.0844,24137633.275833,0
+DVN.US,D,20160314,000000,19.4679,20.2284,19.2911,20.091,15120416.598288,0
+DVN.US,D,20160315,000000,19.6938,19.9357,18.7462,19.5245,15276983.610528,0
+DVN.US,D,20160316,000000,19.7437,21.2665,19.6214,21.2495,19370715.612249,0
+DVN.US,D,20160317,000000,21.9082,22.7488,21.337,22.2076,21544575.281398,0
+DVN.US,D,20160318,000000,22.6357,23.1458,21.4387,22.3186,33101722.703297,0
+DVN.US,D,20160321,000000,22.1182,23.3821,21.9403,22.7073,16862881.806697,0
+DVN.US,D,20160322,000000,22.345,23.2013,22.2876,22.6987,13285065.035741,0
+DVN.US,D,20160323,000000,22.362,22.5878,20.6283,20.8778,18277428.443783,0
+DVN.US,D,20160324,000000,20.1625,21.5837,19.9357,21.4537,15735500.074873,0
+DVN.US,D,20160328,000000,21.5111,21.5685,20.4401,20.9427,11966406.502456,0
+DVN.US,D,20160329,000000,20.489,21.2053,19.9187,21.1469,15517204.338733,0
+DVN.US,D,20160330,000000,21.5366,21.8574,20.7949,21.2335,13089185.197273,0
+DVN.US,D,20160331,000000,21.0895,22.2838,20.985,22.2377,14080766.711704,0
+DVN.US,D,20160401,000000,21.3879,21.7794,20.7488,21.5685,18753954.343549,0
+DVN.US,D,20160404,000000,21.6551,22.1182,21.0236,21.113,10882649.490713,0
+DVN.US,D,20160405,000000,20.7573,21.752,20.7112,21.3879,12380993.290205,0
+DVN.US,D,20160406,000000,21.7934,22.6593,21.2985,22.3374,15039509.616089,0
+DVN.US,D,20160407,000000,22.1728,22.8974,22.0061,22.3694,13087110.005381,0
+DVN.US,D,20160408,000000,23.1797,23.8028,23.0556,23.3181,12195175.954152,0
+DVN.US,D,20160411,000000,23.5129,24.0719,23.4319,23.543,10292321.682689,0
+DVN.US,D,20160412,000000,24.1453,25.333,23.7416,25.093,20321152.436234,0
+DVN.US,D,20160413,000000,24.9293,25.3518,24.3749,25.093,16367090.5182,0
+DVN.US,D,20160414,000000,25.271,25.4572,24.7853,25.4093,12876747.388886,0
+DVN.US,D,20160415,000000,25.1316,25.6483,24.663,25.4478,13434912.378999,0
+DVN.US,D,20160418,000000,24.2912,26.1706,24.0944,25.9372,13414939.321142,0
+DVN.US,D,20160419,000000,26.6627,27.5164,26.2995,27.25,14519496.067286,0
+DVN.US,D,20160420,000000,26.7456,28.6693,26.4304,28.1658,15917531.487367,0
+DVN.US,D,20160421,000000,28.2524,28.5685,27.4044,27.4995,17402593.208697,0
+DVN.US,D,20160422,000000,27.7743,28.8029,27.7648,28.5281,13935599.972791,0
+DVN.US,D,20160425,000000,28.3334,28.5112,27.1983,27.5164,13737888.270103,0
+DVN.US,D,20160426,000000,27.8373,28.3577,27.4834,28.0584,13533398.457286,0
+DVN.US,D,20160427,000000,28.2853,30.1336,28.2853,29.9153,18407332.481039,0
+DVN.US,D,20160428,000000,29.5436,30.5336,29.0965,29.2632,14905364.876917,0
+DVN.US,D,20160429,000000,29.616,29.9463,27.4091,28.1084,21383033.33396,0
+DVN.US,D,20160502,000000,27.9042,28.2372,27.1494,28.0113,12248450.900944,0
+DVN.US,D,20160503,000000,27.3856,27.5418,26.259,26.5424,15688858.7292,0
+DVN.US,D,20160504,000000,27.508,27.7574,24.5368,25.3753,22237487.485748,0
+DVN.US,D,20160505,000000,26.3334,26.6966,24.8879,25.2869,13620860.4107,0
+DVN.US,D,20160506,000000,24.8973,26.2102,24.7599,25.4478,12435872.712038,0
+DVN.US,D,20160509,000000,25.126,25.1815,23.9901,24.3477,12031148.664249,0
+DVN.US,D,20160510,000000,24.6404,25.5786,24.4022,25.5646,9375600.0859107,0
+DVN.US,D,20160511,000000,25.3171,27.0619,24.8568,26.3748,13233382.875764,0
+DVN.US,D,20160512,000000,27.314,27.6547,26.2355,26.5104,11972207.051631,0
+DVN.US,D,20160513,000000,25.8469,27.0383,25.7706,26.3569,8305754.1915513,0
+DVN.US,D,20160516,000000,27.1315,27.8958,27.1249,27.3856,10592342.577043,0
+DVN.US,D,20160517,000000,27.4665,28.4067,27.0788,28.0661,12100813.695492,0
+DVN.US,D,20160518,000000,27.9296,28.3334,27.3441,27.6547,12041579.877155,0
+DVN.US,D,20160519,000000,27.1899,27.7442,26.5603,27.4759,9970535.1812083,0
+DVN.US,D,20160520,000000,27.7743,27.9954,27.25,27.7574,9525611.0643713,0
+DVN.US,D,20160523,000000,27.5333,28.1563,27.3696,27.9954,8011358.52294,0
+DVN.US,D,20160524,000000,28.1978,28.6505,27.6473,27.9531,9726555.0936011,0
+DVN.US,D,20160525,000000,28.3653,29.7121,28.1809,29.5342,12064247.603029,0
+DVN.US,D,20160526,000000,29.84,30.0527,29.0561,29.0965,9310690.0386499,0
+DVN.US,D,20160527,000000,28.8208,29.1182,28.4482,29.0965,6644762.3131526,0
+DVN.US,D,20160531,000000,29.3319,30.1167,29.0805,29.249,8490869.1713109,0
+DVN.US,D,20160601,000000,28.6693,29.3158,28.2768,29.2998,9904438.2474429,0
+DVN.US,D,20160602,000000,28.7239,29.8438,28.6825,29.8353,8171486.1946948,0
+DVN.US,D,20160603,000000,29.8975,30.3445,28.8537,29.1116,8624728.0801601,0
+DVN.US,D,20160606,000000,30.1985,30.5468,29.7121,30.4414,9838992.6667906,0
+DVN.US,D,20160607,000000,30.7661,31.6894,30.654,31.4136,12045612.316085,0
+DVN.US,D,20160608,000000,31.7213,31.9877,30.3859,30.4573,11742764.995497,0
+DVN.US,D,20160609,000000,29.9379,30.495,29.5266,30.352,7183820.2369057,0
+DVN.US,D,20160610,000000,29.6396,29.8438,28.2486,28.4641,9919919.8377484,0
+DVN.US,D,20160613,000000,28.2853,29.6565,28.2372,29.0495,9863923.6587838,0
+DVN.US,D,20160614,000000,28.9027,29.5719,28.0265,28.8622,9077844.5828074,0
+DVN.US,D,20160615,000000,28.7558,29.233,28.1685,28.4896,8625960.6570135,0
+DVN.US,D,20160616,000000,28.3822,28.7388,27.2878,28.2524,21223264.809598,0
+DVN.US,D,20160617,000000,28.641,29.5841,28.5357,29.2113,16417038.570053,0
+DVN.US,D,20160620,000000,29.8777,30.6569,29.8287,30.3012,11712764.499911,0
+DVN.US,D,20160621,000000,30.1779,31.1933,29.8466,31.0052,9357755.3482586,0
+DVN.US,D,20160622,000000,31.2893,31.5915,30.4922,30.8047,8225669.635632,0
+DVN.US,D,20160623,000000,31.2094,31.5491,30.8988,31.5002,7187899.4287507,0
+DVN.US,D,20160624,000000,29.5747,30.6569,28.9441,29.105,23102994.451699,0
+DVN.US,D,20160627,000000,28.5536,28.691,26.6365,27.3979,18564025.938664,0
+DVN.US,D,20160628,000000,28.4312,29.3337,28.3192,29.2188,10255731.151201,0
+DVN.US,D,20160629,000000,29.7234,30.1563,29.4862,29.7883,8361633.4882283,0
+DVN.US,D,20160630,000000,29.6659,29.8701,29.0815,29.4306,7703283.3763879,0
+DVN.US,D,20160701,000000,29.2113,30.559,29.1276,30.4038,8937360.573371,0
+DVN.US,D,20160705,000000,29.5747,29.8212,28.7954,29.3507,7893550.739908,0
+DVN.US,D,20160706,000000,29.09,30.0555,28.9667,30.0217,8580561.4512895,0
+DVN.US,D,20160707,000000,30.4752,31.1689,29.5124,29.8843,9309839.9856476,0
+DVN.US,D,20160708,000000,30.5082,30.7774,29.745,30.5082,7020553.7444394,0
+DVN.US,D,20160711,000000,30.9307,31.2263,30.5421,30.5816,6912044.4786872,0
+DVN.US,D,20160712,000000,31.5181,32.717,31.3534,32.4826,10235100.364834,0
+DVN.US,D,20160713,000000,32.5062,32.6775,30.9967,31.6648,8108223.125126,0
+DVN.US,D,20160714,000000,32.3359,32.3942,31.0785,31.1689,7759342.2467615,0
+DVN.US,D,20160715,000000,31.3298,31.6687,30.7868,31.0861,6467536.8878214,0
+DVN.US,D,20160718,000000,30.7557,31.1595,30.3463,30.9402,6682893.5657064,0
+DVN.US,D,20160719,000000,31.119,31.2498,30.5674,30.6493,7165010.6890958,0
+DVN.US,D,20160720,000000,30.2927,31.1105,29.8617,30.8169,7433987.6478039,0
+DVN.US,D,20160721,000000,30.8169,31.5915,30.2494,30.3086,7180867.3652887,0
+DVN.US,D,20160722,000000,30.5251,30.7953,30.2193,30.6493,5903105.9445138,0
+DVN.US,D,20160725,000000,30.3162,30.3953,29.2273,29.2922,7888053.0221152,0
+DVN.US,D,20160726,000000,29.2838,30.6361,29.2273,30.4112,14233238.593606,0
+DVN.US,D,20160727,000000,30.7058,31.2348,29.1465,29.3337,14047507.32542,0
+DVN.US,D,20160728,000000,29.3996,29.7421,28.9525,29.3337,7420554.6852339,0
+DVN.US,D,20160729,000000,29.1784,31.1425,28.9121,31.0785,12606300.90105,0
+DVN.US,D,20160801,000000,30.6399,30.6569,29.0118,29.1549,10827081.525948,0
+DVN.US,D,20160802,000000,29.4053,29.9172,28.4236,29.3252,11397178.072516,0
+DVN.US,D,20160803,000000,29.3252,30.9572,28.8546,30.8508,14504015.539546,0
+DVN.US,D,20160804,000000,30.6899,31.5754,30.2672,31.3449,11825895.928864,0
+DVN.US,D,20160805,000000,31.3928,32.2154,30.8988,32.0762,8178051.7915719,0
+DVN.US,D,20160808,000000,32.4732,33.3683,32.3452,32.6361,11307613.300488,0
+DVN.US,D,20160809,000000,32.8836,33.0991,32.1863,32.3942,6045303.8733162,0
+DVN.US,D,20160810,000000,32.5965,32.8176,31.9867,32.126,5941469.8990769,0
+DVN.US,D,20160811,000000,32.5476,33.8218,32.1514,33.5386,9123401.0483369,0
+DVN.US,D,20160812,000000,33.7504,34.1795,33.5847,33.8295,5653432.6269232,0
+DVN.US,D,20160815,000000,34.22,34.651,33.9763,34.0647,4838753.5176823,0
+DVN.US,D,20160816,000000,34.6933,34.7197,33.7588,34.4797,9313483.5253289,0
+DVN.US,D,20160817,000000,34.4797,35.2392,34.108,35.164,8713349.2933557,0
+DVN.US,D,20160818,000000,35.4462,36.5408,35.4416,36.3403,8345189.2128975,0
+DVN.US,D,20160819,000000,36.1051,36.3139,35.6073,35.9911,5492964.9339674,0
+DVN.US,D,20160822,000000,35.4369,36.0796,35.2354,35.8039,5767922.0155472,0
+DVN.US,D,20160823,000000,35.4877,36.8994,35.4877,36.7206,7058389.603575,0
+DVN.US,D,20160824,000000,36.4034,36.841,35.9733,36.1361,5874568.602658,0
+DVN.US,D,20160825,000000,36.1361,36.5323,35.6713,36.0307,5078060.4389088,0
+DVN.US,D,20160826,000000,36.1925,36.7176,35.8039,36.0711,5863586.9804336,0
+DVN.US,D,20160829,000000,36.0392,36.5822,35.9018,36.5408,6861876.47562,0
+DVN.US,D,20160830,000000,36.7629,37.0358,35.7455,36.0796,6511669.5145717,0
+DVN.US,D,20160831,000000,35.6713,35.8604,34.7,35.1799,8558795.8441639,0
+DVN.US,D,20160901,000000,35.0566,35.6561,34.7715,35.4783,7423334.3585517,0
+DVN.US,D,20160902,000000,35.8688,36.5898,35.7549,35.9423,6289039.5706853,0
+DVN.US,D,20160906,000000,35.8039,36.233,35.3889,35.8932,5773995.644249,0
+DVN.US,D,20160907,000000,36.1682,36.4533,35.5356,35.8848,5065172.5728267,0
+DVN.US,D,20160908,000000,36.3714,36.9558,35.8932,36.7629,7941772.1215998,0
+DVN.US,D,20160909,000000,36.2565,36.4279,35.0811,35.2006,7894445.420693,0
+DVN.US,D,20160912,000000,34.6604,35.4556,34.1146,35.0651,6668688.1174705,0
+DVN.US,D,20160913,000000,34.461,34.4788,33.2506,33.4464,8652998.7178864,0
+DVN.US,D,20160914,000000,33.31,33.9827,32.4497,32.6662,8031827.799237,0
+DVN.US,D,20160915,000000,32.8375,33.5367,32.7311,33.2506,5515729.3533708,0
+DVN.US,D,20160916,000000,32.5203,33.4389,32.4573,33.3249,6871892.2251203,0
+DVN.US,D,20160919,000000,33.774,34.0242,33.1697,33.2091,4759149.2417092,0
+DVN.US,D,20160920,000000,33.2007,33.901,32.9043,33.0549,4780486.6346349,0
+DVN.US,D,20160921,000000,33.5302,34.3244,33.4549,34.283,5838421.1612985,0
+DVN.US,D,20160922,000000,34.8873,35.0472,33.9508,34.0497,5658018.662871,0
+DVN.US,D,20160923,000000,33.7975,34.1296,31.8615,32.1467,9901497.0640546,0
+DVN.US,D,20160926,000000,32.3661,32.7631,31.919,32.2258,7819691.7596647,0
+DVN.US,D,20160927,000000,31.7034,31.7034,30.7727,31.2027,10905775.182644,0
+DVN.US,D,20160928,000000,31.5039,34.0242,30.8762,33.8059,13078709.356585,0
+DVN.US,D,20160929,000000,33.9443,35.7644,33.7804,34.9907,11595132.040311,0
+DVN.US,D,20160930,000000,35.4058,35.9752,34.8704,35.8613,7342889.5926726,0
+DVN.US,D,20161003,000000,35.7399,36.0486,35.275,35.9347,5225503.1947359,0
+DVN.US,D,20161004,000000,35.9931,36.1878,34.9079,35.1846,4826266.2390774,0
+DVN.US,D,20161005,000000,35.8114,36.5351,35.5291,35.9168,7849607.2499505,0
+DVN.US,D,20161006,000000,36.2264,36.4466,35.0877,35.3484,6706352.9034392,0
+DVN.US,D,20161007,000000,35.5705,35.7465,34.461,34.8044,6036144.5522156,0
+DVN.US,D,20161010,000000,35.355,36.1766,35.164,36.09,6018762.0308836,0
+DVN.US,D,20161011,000000,35.9666,36.0486,35.4885,35.8858,5467070.1943827,0
+DVN.US,D,20161012,000000,35.7154,36.3422,35.0877,36.2264,8312369.7290423,0
+DVN.US,D,20161013,000000,35.8049,36.3911,35.1799,35.6882,5702711.2620367,0
+DVN.US,D,20161014,000000,35.8858,36.1699,35.0152,35.0247,4006867.2105407,0
+DVN.US,D,20161017,000000,34.9079,35.0877,33.6592,33.9602,8413462.282349,0
+DVN.US,D,20161018,000000,34.635,34.7451,33.7975,34.0637,6305816.4292532,0
+DVN.US,D,20161019,000000,34.2764,35.3597,34.1061,34.9249,6954881.8371752,0
+DVN.US,D,20161020,000000,34.3573,35.1329,34.1296,34.9079,5237546.3206469,0
+DVN.US,D,20161021,000000,34.4883,34.9907,34.3649,34.7065,3903728.1546309,0
+DVN.US,D,20161024,000000,34.5945,34.684,33.2939,33.9188,5430075.8877196,0
+DVN.US,D,20161025,000000,33.6732,34.0891,33.0474,33.0624,4515158.5284394,0
+DVN.US,D,20161026,000000,32.5927,33.1048,32.0394,32.6812,8497894.8593754,0
+DVN.US,D,20161027,000000,32.8958,33.5132,32.6812,32.8958,5293917.585499,0
+DVN.US,D,20161028,000000,32.8808,33.1189,31.6339,31.8521,7223601.6548502,0
+DVN.US,D,20161031,000000,31.7467,31.7542,30.7415,30.8065,8489637.6570237,0
+DVN.US,D,20161101,000000,31.2762,31.5133,29.7891,30.6419,7958227.0225932,0
+DVN.US,D,20161102,000000,30.3482,32.4083,30.2211,32.1542,14949017.223721,0
+DVN.US,D,20161103,000000,32.4244,33.3334,32.3745,32.9354,9754193.5044068,0
+DVN.US,D,20161104,000000,32.863,33.2864,32.2191,32.6756,7365684.8264973,0
+DVN.US,D,20161107,000000,33.3579,34.0158,33.31,34.0007,6562649.3182563,0
+DVN.US,D,20161108,000000,33.5989,34.4063,33.5142,34.1296,5280707.7618423,0
+DVN.US,D,20161109,000000,34.0891,35.8698,33.9922,35.4632,7621505.0898613,0
+DVN.US,D,20161110,000000,35.3804,35.5846,34.3555,35.0735,6914710.4574159,0
+DVN.US,D,20161111,000000,34.5682,34.7959,33.4059,34.0242,6504227.300536,0
+DVN.US,D,20161114,000000,33.8699,34.8533,33.4803,34.8044,5938630.7220489,0
+DVN.US,D,20161115,000000,35.355,36.585,35.3408,36.585,8168200.7398406,0
+DVN.US,D,20161116,000000,36.4052,36.6264,35.6571,35.7559,6901872.5319475,0
+DVN.US,D,20161117,000000,36.073,36.3328,34.7526,34.8533,7431303.6054488,0
+DVN.US,D,20161118,000000,35.2439,36.073,35.1179,35.6242,5862086.6368845,0
+DVN.US,D,20161121,000000,36.569,36.8297,36.1069,36.5022,5980078.2438782,0
+DVN.US,D,20161122,000000,36.649,36.8212,35.4377,36.1615,5340837.323531,0
+DVN.US,D,20161123,000000,35.8518,36.6264,35.5705,36.617,3599336.9252779,0
+DVN.US,D,20161125,000000,36.2114,36.4297,35.4228,35.9592,2413720.1873934,0
+DVN.US,D,20161128,000000,36.4636,36.569,34.5945,34.6755,7063726.8738636,0
+DVN.US,D,20161129,000000,33.5302,34.4788,32.8724,34.2764,9435954.9116452,0
+DVN.US,D,20161130,000000,37.9835,39.6004,37.8104,39.2926,21540724.541296,0
+DVN.US,D,20161201,000000,40.2517,40.3165,38.6564,38.9021,8800719.8660716,0
+DVN.US,D,20161202,000000,38.4052,39.6615,38.4052,38.9021,5477523.7211794,0
+DVN.US,D,20161205,000000,39.3735,39.766,38.7307,38.8126,5266753.0792421,0
+DVN.US,D,20161206,000000,38.1379,38.9914,37.2202,38.4645,6561874.7074579,0
+DVN.US,D,20161207,000000,38.3327,39.1364,38.153,38.6564,6072186.7995161,0
+DVN.US,D,20161208,000000,39.1062,39.3576,38.0569,38.8126,6134477.6209635,0
+DVN.US,D,20161209,000000,39.2512,39.4234,38.8126,39.0809,4520439.4827166,0
+DVN.US,D,20161212,000000,40.9433,41.2106,38.9839,39.1195,9351610.5276177,0
+DVN.US,D,20161213,000000,39.6831,39.6916,38.6395,39.2267,5464154.5125845,0
+DVN.US,D,20161214,000000,38.664,39.7962,38.1125,38.2743,6976451.9321104,0
+DVN.US,D,20161215,000000,38.0147,38.853,37.7868,38.6894,6122722.4505069,0
+DVN.US,D,20161216,000000,38.9755,38.9839,38.2828,38.5671,5955171.6909088,0
+DVN.US,D,20161219,000000,38.4211,38.6978,38.0466,38.2894,4491150.90652,0
+DVN.US,D,20161220,000000,38.3477,38.7298,37.8528,37.9826,4141412.5371893,0
+DVN.US,D,20161221,000000,38.3327,38.4211,37.6174,37.9073,3426011.118095,0
+DVN.US,D,20161222,000000,37.8592,38.7703,37.7549,38.1764,5988169.6858945,0
+DVN.US,D,20161223,000000,38.0381,38.4211,37.7049,37.8837,3349837.8685528,0
+DVN.US,D,20161227,000000,38.0211,38.2828,37.9421,38.1285,2201584.1478212,0
+DVN.US,D,20161228,000000,38.2658,38.4211,37.4885,37.64,2913088.0738997,0
+DVN.US,D,20161229,000000,37.4442,37.6174,37.1431,37.4037,2594299.071819,0
+DVN.US,D,20161230,000000,37.4037,37.9779,37.0443,37.1761,3527901.6586575,0
+DVN.US,D,20170103,000000,38.1125,38.7101,37.1356,38.3252,7159267.5184985,0
+DVN.US,D,20170104,000000,38.2084,38.6856,37.8433,38.664,4552887.0683832,0
+DVN.US,D,20170105,000000,38.853,40.2534,38.8437,39.8931,7878229.5971065,0
+DVN.US,D,20170106,000000,39.91,40.0878,39.4234,39.6173,3923570.5168387,0
+DVN.US,D,20170109,000000,39.127,39.2183,37.8592,37.9158,7046679.060901,0
+DVN.US,D,20170110,000000,38.2348,38.4456,37.8094,38.0147,5702984.3415638,0
+DVN.US,D,20170111,000000,37.817,38.6328,37.6485,38.5849,4911005.897751,0
+DVN.US,D,20170112,000000,38.8126,38.9058,37.4763,37.817,5446010.1312489,0
+DVN.US,D,20170113,000000,37.5261,38.0475,37.3906,37.7783,3785746.1107334,0
+DVN.US,D,20170117,000000,37.9073,38.4005,37.7285,37.8349,4148301.1542074,0
+DVN.US,D,20170118,000000,37.4358,37.7868,37.064,37.737,4486207.8483112,0
+DVN.US,D,20170119,000000,37.8433,37.9826,37.3313,37.5168,3196543.5603707,0
+DVN.US,D,20170120,000000,38.0898,38.2169,37.4528,37.657,4387326.495377,0
+DVN.US,D,20170123,000000,37.271,37.5261,36.7308,37.1431,6124295.0485614,0
+DVN.US,D,20170124,000000,37.5101,38.1708,37.3755,37.9252,3913418.7588579,0
+DVN.US,D,20170125,000000,37.9581,38.2828,37.5582,37.817,6133265.2328688,0
+DVN.US,D,20170126,000000,38.103,38.9265,37.9911,38.3788,3707511.4826605,0
+DVN.US,D,20170127,000000,38.0804,38.1708,37.657,37.9646,3349366.0891364,0
+DVN.US,D,20170130,000000,37.8592,37.8592,36.1568,36.6877,5068672.6660641,0
+DVN.US,D,20170131,000000,36.7846,37.0857,36.2886,37.0707,4291782.6630433,0
+DVN.US,D,20170201,000000,37.4263,37.6005,36.4957,37.0707,4381450.5039981,0
+DVN.US,D,20170202,000000,37.0707,37.4236,36.5079,37.16,4017012.593124,0
+DVN.US,D,20170203,000000,37.1035,38.3967,37.0707,38.0898,4698559.5888328,0
+DVN.US,D,20170206,000000,37.9911,38.1614,36.7846,36.8503,4458418.5530977,0
+DVN.US,D,20170207,000000,36.5314,36.9116,35.7117,35.9309,4733498.8923626,0
+DVN.US,D,20170208,000000,35.483,36.41,35.1009,35.8651,5351111.2766309,0
+DVN.US,D,20170209,000000,36.3385,36.5737,36.0448,36.426,3580967.2798967,0
+DVN.US,D,20170210,000000,36.6472,37.3953,36.6321,36.9643,3545359.6221938,0
+DVN.US,D,20170213,000000,36.6877,37.1684,36.3874,36.841,4006848.0843483,0
+DVN.US,D,20170214,000000,37.1836,37.4358,36.361,37.3953,4127860.5671992,0
+DVN.US,D,20170215,000000,37.6899,38.4635,35.6673,36.0063,11672376.356636,0
+DVN.US,D,20170216,000000,36.1746,36.8184,35.8387,35.9065,7615478.2140745,0
+DVN.US,D,20170217,000000,35.7201,36.0363,35.5017,35.9554,4131003.6381754,0
+DVN.US,D,20170221,000000,36.2716,37.1356,36.1116,36.68,6107877.3373868,0
+DVN.US,D,20170222,000000,36.2227,36.6067,35.5808,35.6204,5903817.8639033,0
+DVN.US,D,20170223,000000,36.5079,36.5898,35.4011,35.8076,6120804.5184203,0
+DVN.US,D,20170224,000000,35.4095,35.7296,34.6425,34.8468,5616334.1887673,0
+DVN.US,D,20170227,000000,35.0604,35.3681,34.7009,35.0509,9365403.7001473,0
+DVN.US,D,20170228,000000,34.9616,35.6835,34.891,35.2947,6380975.9905901,0
+DVN.US,D,20170301,000000,35.7776,36.4439,35.467,36.3291,5736259.6663414,0
+DVN.US,D,20170302,000000,35.8076,35.9393,35.2788,35.3841,5396729.371003,0
+DVN.US,D,20170303,000000,35.5734,35.8049,35.1583,35.2872,3289165.3355087,0
+DVN.US,D,20170306,000000,35.2872,35.8114,34.9286,35.7682,3932929.6003948,0
+DVN.US,D,20170307,000000,36.0363,36.0853,35.2552,35.4594,3492733.9033834,0
+DVN.US,D,20170308,000000,35.0435,35.2138,32.9513,33.1444,9549113.9673204,0
+DVN.US,D,20170309,000000,32.7791,33.4068,32.1382,33.1866,10684086.672457,0
+DVN.US,D,20170310,000000,33.5999,33.6421,32.4413,32.7707,6186664.4999112,0
+DVN.US,D,20170313,000000,32.6502,33.5697,32.6502,33.3928,5356416.6699319,0
+DVN.US,D,20170314,000000,32.8535,32.8724,31.5397,32.6248,7187712.4170902,0
+DVN.US,D,20170315,000000,32.9994,33.644,32.7227,33.5235,4290346.0734693,0
+DVN.US,D,20170316,000000,33.515,33.5377,33.0239,33.1951,3557528.1309227,0
+DVN.US,D,20170317,000000,33.3504,33.5782,33.0069,33.0482,6353605.3464802,0
+DVN.US,D,20170320,000000,32.6248,33.1622,32.4874,33.0482,4042026.465285,0
+DVN.US,D,20170321,000000,33.0822,33.2788,32.2098,32.4488,4858534.2510473,0
+DVN.US,D,20170322,000000,32.1372,32.7387,31.7863,32.0715,5595722.5285924,0
+DVN.US,D,20170323,000000,31.9425,32.3491,31.7288,31.8682,4970316.2208587,0
+DVN.US,D,20170324,000000,31.966,32.1598,31.5181,31.6309,5088739.2297511,0
+DVN.US,D,20170327,000000,31.1831,31.8183,30.9947,31.6959,4961800.8149075,0
+DVN.US,D,20170328,000000,31.9971,32.4563,31.6658,32.2991,5997377.8850427,0
+DVN.US,D,20170329,000000,32.3651,33.6403,32.2652,33.6016,7140573.7904101,0
+DVN.US,D,20170330,000000,34.012,34.2492,33.5235,33.7918,8178335.4967614,0
+DVN.US,D,20170331,000000,33.5847,34.1993,33.4821,34.012,5896377.775,0
+DVN.US,D,20170403,000000,33.9951,34.4957,33.6299,34.2642,5272140.2901447,0
+DVN.US,D,20170404,000000,34.2878,34.6641,33.8397,34.6406,4723401.3252608,0
+DVN.US,D,20170405,000000,35.0134,35.4801,33.7843,33.8492,6966208.7934319,0
+DVN.US,D,20170406,000000,34.1748,35.1827,34.0365,34.9578,8573402.9424433,0
+DVN.US,D,20170407,000000,34.8985,35.1357,34.6406,34.6811,4551029.702573,0
+DVN.US,D,20170410,000000,34.9653,35.2344,34.843,35.1047,3899634.0868583,0
+DVN.US,D,20170411,000000,34.9408,35.0425,34.1993,34.6641,8973832.0974376,0
+DVN.US,D,20170412,000000,34.6641,35.0321,34.0082,34.1334,4783720.0237426,0
+DVN.US,D,20170413,000000,34.2407,34.5155,32.9927,33.1387,5527862.7974134,0
+DVN.US,D,20170417,000000,33.1142,33.4482,32.5523,33.4341,5365079.7725923,0
+DVN.US,D,20170418,000000,33.1208,33.6271,32.8186,33.0408,5101326.3895837,0
+DVN.US,D,20170419,000000,33.1292,33.2958,31.8682,31.9971,5936641.5980235,0
+DVN.US,D,20170420,000000,32.1693,32.5608,32.0715,32.3651,4295920.2960324,0
+DVN.US,D,20170421,000000,32.1524,32.5025,31.7514,32.3895,5276035.658028,0
+DVN.US,D,20170424,000000,32.6756,32.8375,32.2719,32.463,4427486.1869076,0
+DVN.US,D,20170425,000000,32.4563,33.1622,32.3302,33.0906,4571483.0403763,0
+DVN.US,D,20170426,000000,32.7227,33.6638,32.6812,33.0906,5060597.1625415,0
+DVN.US,D,20170427,000000,32.7311,32.863,31.8418,32.0789,6267955.0685277,0
+DVN.US,D,20170428,000000,32.3207,32.6248,31.9971,32.1928,4490752.4441752,0
+DVN.US,D,20170501,000000,32.1759,32.3651,31.9331,32.046,3618296.2949295,0
+DVN.US,D,20170502,000000,32.0385,32.381,31.3063,31.6733,6430893.2280217,0
+DVN.US,D,20170503,000000,31.7948,31.9076,30.654,31.1181,9385162.1196212,0
+DVN.US,D,20170504,000000,30.7916,30.7916,29.8015,30.1477,9243713.3000271,0
+DVN.US,D,20170505,000000,30.3275,31.0371,30.0979,30.9947,5978665.0307618,0
+DVN.US,D,20170508,000000,30.9204,31.3251,30.6446,31.1087,5073012.1866411,0
+DVN.US,D,20170509,000000,31.1576,31.2253,30.6616,30.8885,4354704.6488448,0
+DVN.US,D,20170510,000000,31.3354,31.8841,31.133,31.4192,6907891.9697706,0
+DVN.US,D,20170511,000000,31.5754,31.6733,30.8658,30.9373,4465787.4500619,0
+DVN.US,D,20170512,000000,30.8479,31.0521,30.6032,30.862,3681002.5797817,0
+DVN.US,D,20170515,000000,31.5915,31.7599,30.783,31.1087,5176347.8173078,0
+DVN.US,D,20170516,000000,31.1246,31.2535,30.6946,30.9129,4611604.4795218,0
+DVN.US,D,20170517,000000,30.5289,31.0917,30.3594,30.4489,5680992.4078262,0
+DVN.US,D,20170518,000000,30.1637,30.5713,29.9662,30.0837,6198960.5165905,0
+DVN.US,D,20170519,000000,30.2955,31.3778,30.2616,31.2969,5215149.5491671,0
+DVN.US,D,20170522,000000,31.5002,31.6216,30.8705,31.0456,4789828.7171308,0
+DVN.US,D,20170523,000000,30.9853,31.133,30.6569,30.832,3940531.1993684,0
+DVN.US,D,20170524,000000,30.6776,30.8799,29.9577,30.2701,6205172.2789053,0
+DVN.US,D,20170525,000000,30.1637,30.783,29.0006,29.1256,6528364.5555382,0
+DVN.US,D,20170526,000000,29.0287,29.2566,28.7126,29.2019,4562078.2664713,0
+DVN.US,D,20170530,000000,28.8444,28.9196,27.9606,28.1169,6783567.4679093,0
+DVN.US,D,20170531,000000,27.5785,28.1008,27.2124,27.7018,11079140.304776,0
+DVN.US,D,20170601,000000,27.8063,28.3841,27.6029,27.9399,5167869.6011754,0
+DVN.US,D,20170602,000000,27.6463,27.6942,26.7984,27.0081,7937906.5055716,0
+DVN.US,D,20170605,000000,26.8717,27.1494,26.6497,26.9424,6238065.0798319,0
+DVN.US,D,20170606,000000,26.8924,27.6463,26.7155,27.6368,8891640.4726386,0
+DVN.US,D,20170607,000000,27.4317,27.6368,25.9419,26.021,10271585.702262,0
+DVN.US,D,20170608,000000,25.7424,26.2845,25.6483,25.6718,7355558.5701065,0
+DVN.US,D,20170609,000000,25.7358,26.724,25.5824,26.5603,8478887.6742425,0
+DVN.US,D,20170612,000000,26.9518,27.3837,26.5772,26.6722,6899739.961478,0
+DVN.US,D,20170613,000000,26.7155,27.3611,26.6092,27.3517,5482127.8207534,0
+DVN.US,D,20170614,000000,27.1955,27.1955,25.9315,26.2892,8672809.2031065,0
+DVN.US,D,20170615,000000,26.1113,26.4699,25.5467,25.7198,6358848.0483722,0
+DVN.US,D,20170616,000000,25.924,25.9494,25.525,25.94,7817130.974995,0
+DVN.US,D,20170619,000000,25.988,26.0614,25.4996,25.5805,5735512.6822655,0
+DVN.US,D,20170620,000000,25.0827,25.6389,24.8202,25.4488,6838235.4390578,0
+DVN.US,D,20170621,000000,25.4167,25.6841,24.4361,24.6262,8294649.3116417,0
+DVN.US,D,20170622,000000,24.7532,25.0563,24.4108,24.5104,7108136.8304061,0
+DVN.US,D,20170623,000000,24.5754,25.0177,24.5265,24.8926,5095084.8754138,0
+DVN.US,D,20170626,000000,25.0742,25.4667,24.7288,25.0892,6230499.6081109,0
+DVN.US,D,20170627,000000,25.0892,25.3171,24.6921,24.7881,11776133.826105,0
+DVN.US,D,20170628,000000,24.8107,25.2944,24.6357,24.9499,9058225.3595128,0
+DVN.US,D,20170629,000000,25.2361,26.3315,25.1477,25.9796,9071192.9180639,0
+DVN.US,D,20170630,000000,26.3551,26.4294,25.6868,26.1113,8154207.8048554,0
+DVN.US,D,20170703,000000,26.2412,27.0186,26.2412,26.772,3247186.530553,0
+DVN.US,D,20170705,000000,26.5038,26.5264,25.3235,25.4008,8858162.1977067,0
+DVN.US,D,20170706,000000,25.4488,25.6548,24.5594,24.6498,8670531.0610601,0
+DVN.US,D,20170707,000000,24.3477,24.4596,23.5176,24.1256,8940204.0006639,0
+DVN.US,D,20170710,000000,23.9966,24.5435,23.9627,24.2837,9372818.2874605,0
+DVN.US,D,20170711,000000,24.7044,25.2539,24.3787,24.935,9122357.6082765,0
+DVN.US,D,20170712,000000,25.3312,25.8074,25.0177,25.1626,6939569.1949039,0
+DVN.US,D,20170713,000000,25.1552,25.5467,25.0742,25.4817,5571349.383882,0
+DVN.US,D,20170714,000000,25.572,26.0285,25.4488,25.8497,5932686.7264299,0
+DVN.US,D,20170717,000000,25.8224,26.1462,25.5298,25.604,7105768.3702281,0
+DVN.US,D,20170718,000000,25.8318,25.876,25.3922,25.6125,5600304.3142752,0
+DVN.US,D,20170719,000000,25.5561,26.6647,25.4996,26.5433,6731738.6737887,0
+DVN.US,D,20170720,000000,26.7155,26.7937,26.1018,26.1283,6049232.1807534,0
+DVN.US,D,20170721,000000,26.0878,26.2082,25.7198,26.1018,4619977.5015951,0
+DVN.US,D,20170724,000000,26.037,26.3409,25.7537,25.924,5107241.695914,0
+DVN.US,D,20170725,000000,26.4229,27.2878,26.3315,26.9347,6690245.4616105,0
+DVN.US,D,20170726,000000,27.2378,27.6293,26.772,26.9432,7662650.8428746,0
+DVN.US,D,20170727,000000,26.9009,27.3357,26.8284,27.3357,4397080.8535791,0
+DVN.US,D,20170728,000000,27.2557,27.8816,27.0233,27.1212,5271493.1872965,0
+DVN.US,D,20170731,000000,26.9687,27.5324,26.8831,27.2049,4641263.8913408,0
+DVN.US,D,20170801,000000,27.155,27.443,26.6412,26.9347,5701816.5812517,0
+DVN.US,D,20170802,000000,26.724,27.5409,26.1763,27.2792,6862940.1044392,0
+DVN.US,D,20170803,000000,27.4081,27.9974,26.3315,26.3551,7853144.5330065,0
+DVN.US,D,20170804,000000,26.4134,27.5804,26.3635,27.4919,8752491.046416,0
+DVN.US,D,20170807,000000,27.3517,27.3847,26.389,26.4604,5361360.7907069,0
+DVN.US,D,20170808,000000,26.3635,26.8632,26.1462,26.2497,7542195.1447403,0
+DVN.US,D,20170809,000000,26.4435,26.7645,25.9522,26.1989,5262343.4292923,0
+DVN.US,D,20170810,000000,26.4049,26.6572,25.8977,25.94,4909563.9953457,0
+DVN.US,D,20170811,000000,25.7584,26.1283,25.6548,25.8149,4393141.9204794,0
+DVN.US,D,20170814,000000,25.8977,26.004,25.3594,25.3744,3786422.9654365,0
+DVN.US,D,20170815,000000,25.2944,25.3095,24.9791,25.2539,4903504.1800051,0
+DVN.US,D,20170816,000000,25.4093,25.7452,24.9085,25.0394,4705232.5049015,0
+DVN.US,D,20170817,000000,24.9085,25.4996,24.6394,24.6498,4610175.3279116,0
+DVN.US,D,20170818,000000,24.6347,25.1155,24.326,24.8286,5147487.4553111,0
+DVN.US,D,20170821,000000,24.7721,24.8757,24.5707,24.7806,3559091.1658807,0
+DVN.US,D,20170822,000000,24.8606,25.0083,24.598,24.8286,4813071.2913481,0
+DVN.US,D,20170823,000000,24.7721,25.6163,24.6347,25.3039,4064918.3926388,0
+DVN.US,D,20170824,000000,25.1241,25.5561,25.0488,25.4167,4678206.1322573,0
+DVN.US,D,20170825,000000,25.5231,25.8544,25.4008,25.4488,3975439.688477,0
+DVN.US,D,20170828,000000,25.5372,25.5372,24.8842,25.2615,3632645.1896095,0
+DVN.US,D,20170829,000000,24.9838,25.4167,24.6959,25.3095,4206079.2567782,0
+DVN.US,D,20170830,000000,25.1155,25.4817,24.9171,25.285,3935723.0870738,0
+DVN.US,D,20170831,000000,25.5298,25.9711,25.35,25.6473,6529898.9012076,0
+DVN.US,D,20170901,000000,25.7339,26.4229,25.4319,26.2251,4677107.4387518,0
+DVN.US,D,20170905,000000,26.4229,26.708,25.924,26.2412,4701593.2154851,0
+DVN.US,D,20170906,000000,26.4699,27.026,26.4049,26.6892,4645257.0153193,0
+DVN.US,D,20170907,000000,26.5188,26.7314,26.2082,26.452,3554803.71105,0
+DVN.US,D,20170908,000000,26.3635,26.3635,25.3235,25.7038,5436247.2725168,0
+DVN.US,D,20170911,000000,25.8318,26.1367,25.6991,25.9796,4729541.8956367,0
+DVN.US,D,20170912,000000,26.0445,26.5772,25.9796,26.2722,4432381.4296349,0
+DVN.US,D,20170913,000000,26.4134,27.378,26.4049,27.3686,7346937.9700963,0
+DVN.US,D,20170914,000000,27.5324,28.3098,27.5324,27.7386,6816161.6877188,0
+DVN.US,D,20170915,000000,27.7686,28.0029,27.2049,27.5324,5754535.8058923,0
+DVN.US,D,20170918,000000,27.3988,27.8091,27.1004,27.7959,5262586.7569643,0
+DVN.US,D,20170919,000000,27.778,27.8345,27.4919,27.6303,4406049.9753205,0
+DVN.US,D,20170920,000000,27.8166,28.5874,27.8166,28.546,6110424.3086951,0
+DVN.US,D,20170921,000000,28.4566,29.1765,28.3334,28.9233,5812276.7186445,0
+DVN.US,D,20170922,000000,28.8246,29.3007,28.7596,29.2735,5779946.0152656,0
+DVN.US,D,20170925,000000,29.5201,30.1666,29.4786,30.0028,5299765.9501554,0
+DVN.US,D,20170926,000000,29.8494,30.3059,29.6358,30.2164,5594710.9655196,0
+DVN.US,D,20170927,000000,30.256,30.4273,29.9652,30.4112,5581468.2023089,0
+DVN.US,D,20170928,000000,30.4452,30.6409,29.8494,29.937,6375350.764847,0
+DVN.US,D,20170929,000000,29.873,30.0518,29.5568,30.0339,6731820.49139,0
+DVN.US,D,20171002,000000,29.4702,29.9689,28.8828,29.9445,5711674.0083804,0
+DVN.US,D,20171003,000000,29.825,30.0273,29.6358,29.888,3670415.1696372,0
+DVN.US,D,20171004,000000,29.9209,30.0518,29.2566,29.3413,5347809.8832829,0
+DVN.US,D,20171005,000000,29.6103,29.9201,29.5445,29.7413,4099250.9708381,0
+DVN.US,D,20171006,000000,29.3901,29.5859,29.17,29.2735,3879375.1986793,0
+DVN.US,D,20171009,000000,29.3723,29.4551,29.0871,29.3647,3748736.9281429,0
+DVN.US,D,20171010,000000,29.8955,29.8955,29.3901,29.4551,4997630.5489574,0
+DVN.US,D,20171011,000000,29.568,29.6481,29.1765,29.5201,4061076.153068,0
+DVN.US,D,20171012,000000,29.1182,29.2828,28.9638,29.1351,3985795.4591782,0
+DVN.US,D,20171013,000000,29.537,29.7413,29.3327,29.3497,3008698.8479073,0
+DVN.US,D,20171016,000000,29.5124,29.7921,29.2566,29.3327,4358832.7187376,0
+DVN.US,D,20171017,000000,29.3413,29.3986,28.7879,29.2349,3861256.3189339,0
+DVN.US,D,20171018,000000,29.2265,29.568,28.7107,28.8161,4343319.2514445,0
+DVN.US,D,20171019,000000,28.6617,29.0118,28.4321,28.5968,3535303.4951757,0
+DVN.US,D,20171020,000000,28.6778,28.7351,28.3334,28.5789,3559167.6706509,0
+DVN.US,D,20171023,000000,28.6354,28.9149,28.3334,28.3483,4098002.4554909,0
+DVN.US,D,20171024,000000,28.5291,28.8424,28.3832,28.5065,5179392.0696225,0
+DVN.US,D,20171025,000000,28.3182,28.6053,27.9644,28.1045,4458145.4735706,0
+DVN.US,D,20171026,000000,28.146,28.6326,27.7959,28.5638,6375726.9133005,0
+DVN.US,D,20171027,000000,28.2759,29.3647,28.2044,29.3562,5536678.9096142,0
+DVN.US,D,20171030,000000,29.4862,29.9049,29.264,29.4551,9952871.079819,0
+DVN.US,D,20171031,000000,29.3986,30.3059,29.0373,30.1901,7501971.6992345,0
+DVN.US,D,20171101,000000,30.8865,32.1872,30.7576,31.9753,11370200.57792,0
+DVN.US,D,20171102,000000,31.9679,32.4657,31.4916,31.7693,11715638.741625,0
+DVN.US,D,20171103,000000,31.8605,32.3613,31.4663,32.1307,7772319.368409,0
+DVN.US,D,20171106,000000,32.4583,33.4963,32.3481,33.4333,11262120.588934,0
+DVN.US,D,20171107,000000,33.4333,33.9292,33.4248,33.7608,13029444.534833,0
+DVN.US,D,20171108,000000,33.4803,33.6534,32.8196,32.9401,7965261.2111878,0
+DVN.US,D,20171109,000000,32.8271,33.5697,32.7838,33.3918,7594086.6302699,0
+DVN.US,D,20171110,000000,33.5461,33.5603,32.7359,33.0615,5423467.7881925,0
+DVN.US,D,20171113,000000,32.4657,33.1922,32.3613,32.4441,5721527.1852441,0
+DVN.US,D,20171114,000000,32.2267,32.4516,31.2309,31.279,5138677.7185077,0
+DVN.US,D,20171115,000000,30.9674,31.1482,30.5826,31.0182,5736226.7267876,0
+DVN.US,D,20171116,000000,31.0352,31.3684,30.8536,31.2235,5545314.385552,0
+DVN.US,D,20171117,000000,31.4352,31.8775,31.344,31.647,3972677.0162192,0
+DVN.US,D,20171120,000000,31.3684,31.3928,30.56,30.6079,6287674.1730501,0
+DVN.US,D,20171121,000000,30.9034,31.0277,30.4038,30.7237,4381592.8878761,0
+DVN.US,D,20171122,000000,31.0437,31.2394,30.8291,31.0832,3132254.0518015,0
+DVN.US,D,20171124,000000,31.2394,31.5002,31.0899,31.1161,1865173.5470014,0
+DVN.US,D,20171127,000000,30.9542,30.9542,30.0884,30.1007,5611413.4444499,0
+DVN.US,D,20171128,000000,30.0518,30.5515,29.9218,30.4112,3477888.7902633,0
+DVN.US,D,20171129,000000,30.3407,30.7492,30.0376,30.3557,6797667.7220861,0
+DVN.US,D,20171130,000000,30.5826,31.599,30.5826,31.5265,9674597.7289638,0
+DVN.US,D,20171201,000000,31.8605,32.6709,31.6216,31.7787,7100179.2717376,0
+DVN.US,D,20171204,000000,31.6733,32.4583,31.3928,31.6121,6619121.5269024,0
+DVN.US,D,20171205,000000,31.6055,31.9096,31.3609,31.4004,4850818.9574846,0
+DVN.US,D,20171206,000000,31.2394,31.2478,30.1167,30.175,4485744.5694249,0
+DVN.US,D,20171207,000000,30.1421,30.5186,30.0113,30.3953,3488874.6627526,0
+DVN.US,D,20171208,000000,30.8385,31.4428,30.6174,31.1313,9241073.8854548,0
+DVN.US,D,20171211,000000,31.2309,31.6394,31.0992,31.4916,3618380.2376635,0
+DVN.US,D,20171212,000000,31.6808,31.8117,31.0503,31.4267,4505727.1903781,0
+DVN.US,D,20171213,000000,31.4267,31.5181,31.0747,31.1896,3735879.876482,0
+DVN.US,D,20171214,000000,31.1068,31.5011,31.0663,31.1407,4636519.5330213,0
+DVN.US,D,20171215,000000,31.4428,31.4428,30.6738,30.8762,9798632.1502381,0
+DVN.US,D,20171218,000000,31.0352,31.3288,30.6917,31.1896,6489985.7250475,0
+DVN.US,D,20171219,000000,31.3928,32.0177,31.1161,31.7119,6695224.6470719,0
+DVN.US,D,20171220,000000,32.0177,32.6897,31.3128,32.6483,7114748.1176319,0
+DVN.US,D,20171221,000000,32.6567,33.8624,32.4036,33.5329,6932049.4135316,0
+DVN.US,D,20171222,000000,33.6656,34.1795,33.4417,34.0647,5180308.0017326,0
+DVN.US,D,20171226,000000,34.1795,34.9079,34.0242,34.8938,4608444.4074855,0
+DVN.US,D,20171227,000000,34.8684,34.8684,34.14,34.2868,3448685.2193668,0
+DVN.US,D,20171228,000000,34.3433,34.4016,33.9179,34.2218,2714705.8919057,0
+DVN.US,D,20171229,000000,34.4496,34.4496,33.8539,33.9254,3372811.613508,0
+DVN.US,D,20180102,000000,34.6086,34.6237,34.6086,34.6086,5836046.3257232,0
+DVN.US,D,20180103,000000,34.7781,35.465,34.6972,35.0087,4769782.3422025,0
+DVN.US,D,20180104,000000,35.1395,35.4745,34.6576,35.4245,5178170.1184316,0
+DVN.US,D,20180105,000000,35.2938,35.4566,34.8863,35.3267,4541915.0092553,0
+DVN.US,D,20180108,000000,35.3437,35.5743,34.8853,35.4424,4387953.4094663,0
+DVN.US,D,20180109,000000,35.5338,35.5338,34.7781,34.8599,7108697.8653876,0
+DVN.US,D,20180110,000000,34.8684,34.9757,34.3866,34.5654,4218153.1971106,0
+DVN.US,D,20180111,000000,34.9259,35.6948,34.6237,35.2938,8367387.2844881,0
+DVN.US,D,20180112,000000,35.3013,36.2237,35.2552,36.09,9361283.0682184,0
+DVN.US,D,20180116,000000,36.1964,36.4005,35.433,35.4519,6771347.9560002,0
+DVN.US,D,20180117,000000,35.6053,35.9263,34.9597,35.5978,5297855.4560325,0
+DVN.US,D,20180118,000000,35.4245,35.882,35.1564,35.402,3312668.238458,0
+DVN.US,D,20180119,000000,35.1865,35.2636,34.7367,35.1159,6828758.4106477,0
+DVN.US,D,20180122,000000,35.2862,36.729,35.2298,36.7206,5780437.9834407,0
+DVN.US,D,20180123,000000,36.7863,36.9897,36.2528,36.4853,4948542.1132031,0
+DVN.US,D,20180124,000000,36.6311,36.9012,36.1069,36.4853,5662853.339322,0
+DVN.US,D,20180125,000000,36.8523,37.0075,35.9666,35.9837,4434652.1337176,0
+DVN.US,D,20180126,000000,36.0806,36.3102,35.8566,35.9423,3312909.4409974,0
+DVN.US,D,20180129,000000,35.7221,36.3948,35.4933,35.5111,4150247.7755827,0
+DVN.US,D,20180130,000000,35.1734,35.2713,33.9339,34.0242,7809417.8065648,0
+DVN.US,D,20180131,000000,34.0242,34.3941,33.6582,33.901,5519873.3617573,0
+DVN.US,D,20180201,000000,34.156,34.7009,33.9743,34.5993,8937376.5118649,0
+DVN.US,D,20180202,000000,34.108,34.2133,32.7387,32.8045,7206991.619184,0
+DVN.US,D,20180205,000000,32.2634,32.9269,31.3854,31.6743,10257410.005882,0
+DVN.US,D,20180206,000000,30.9186,32.1486,30.5082,31.4521,10397314.91671,0
+DVN.US,D,20180207,000000,31.4428,31.8944,30.1073,30.1243,10330669.698758,0
+DVN.US,D,20180208,000000,30.223,30.6324,28.5921,28.6326,9199735.8079496,0
+DVN.US,D,20180209,000000,28.9121,28.9121,26.7899,28.4199,14060827.655967,0
+DVN.US,D,20180212,000000,28.929,29.5925,28.7192,29.3224,7983097.44831,0
+DVN.US,D,20180213,000000,28.9846,29.0006,28.1902,28.3295,5946166.441915,0
+DVN.US,D,20180214,000000,27.8863,29.3375,27.6905,29.1408,7887314.5385693,0
+DVN.US,D,20180215,000000,29.2142,29.2424,27.5013,28.4698,8324100.4604751,0
+DVN.US,D,20180216,000000,28.3785,28.6091,27.8618,27.9521,8240395.7413318,0
+DVN.US,D,20180220,000000,28.3944,28.6005,28.3944,28.3944,7744323.9353422,0
+DVN.US,D,20180221,000000,25.5118,27.2152,24.79,25.0516,37876632.990237,0
+DVN.US,D,20180222,000000,25.1655,25.8648,24.742,24.9198,22595774.200584,0
+DVN.US,D,20180223,000000,25.2164,25.78,24.7825,25.7547,14493064.731744,0
+DVN.US,D,20180226,000000,25.8469,26.2055,25.1824,25.9043,13448971.193092,0
+DVN.US,D,20180227,000000,25.7462,26.6166,25.7235,26.1085,12916559.621251,0
+DVN.US,D,20180228,000000,26.1584,26.3795,25.1269,25.1326,15644992.806579,0
+DVN.US,D,20180301,000000,25.1269,25.7969,24.9198,25.0281,10899942.75648,0
+DVN.US,D,20180302,000000,24.9114,25.7462,24.5604,25.6991,11113896.846911,0
+DVN.US,D,20180305,000000,25.5033,26.4953,25.4949,26.2224,12018509.43867,0
+DVN.US,D,20180306,000000,26.3541,26.404,25.6163,25.6737,8465251.7615182,0
+DVN.US,D,20180307,000000,25.3781,25.812,25.1908,25.3632,7922538.609855,0
+DVN.US,D,20180308,000000,26.0501,26.6402,25.99,26.5424,14867799.972177,0
+DVN.US,D,20180309,000000,26.6807,26.9188,26.3485,26.8162,11152793.147167,0
+DVN.US,D,20180312,000000,26.8219,27.3301,26.7155,26.8933,8911752.7266747,0
+DVN.US,D,20180313,000000,27.0195,27.1569,26.4736,26.8727,12056878.706065,0
+DVN.US,D,20180314,000000,26.9357,27.1098,26.7155,26.7805,11843749.167046,0
+DVN.US,D,20180315,000000,26.837,27.1324,25.8722,26.0331,11845389.76934,0
+DVN.US,D,20180316,000000,26.0408,26.7428,25.9796,26.2384,13003339.407131,0
+DVN.US,D,20180319,000000,26.0662,26.1904,25.3688,25.5824,11849767.542302,0
+DVN.US,D,20180320,000000,25.8271,26.2384,25.7782,25.9024,10484817.247641,0
+DVN.US,D,20180321,000000,26.0925,27.3386,25.9843,27.027,12390467.130916,0
+DVN.US,D,20180322,000000,26.6252,26.8839,26.3476,26.5094,10451889.382029,0
+DVN.US,D,20180323,000000,26.6637,27.155,26.3541,26.4586,10371606.126219,0
+DVN.US,D,20180326,000000,26.7391,26.7391,25.9024,26.6562,7754135.672122,0
+DVN.US,D,20180327,000000,26.6807,26.7522,25.9287,26.0331,7363243.049248,0
+DVN.US,D,20180328,000000,26.1631,26.3033,25.4299,25.6144,8618626.8247356,0
+DVN.US,D,20180329,000000,25.7951,26.2384,25.6022,26.0981,7661983.5512679,0
+DVN.US,D,20180402,000000,25.9843,26.0331,24.486,24.9161,9839825.7187329,0
+DVN.US,D,20180403,000000,25.0074,25.7696,24.6394,25.7527,8763944.4480567,0
+DVN.US,D,20180404,000000,25.1965,25.7951,25.0074,25.7133,7802179.6052497,0
+DVN.US,D,20180405,000000,25.7951,26.6667,25.7603,26.5094,6888024.1059728,0
+DVN.US,D,20180406,000000,26.3118,26.4482,25.4214,25.8177,7934566.8598384,0
+DVN.US,D,20180409,000000,26.1066,26.5028,25.8035,25.8356,8190958.7838465,0
+DVN.US,D,20180410,000000,26.4501,27.7639,26.3993,27.5851,10638783.097695,0
+DVN.US,D,20180411,000000,27.5267,27.9606,27.3949,27.7008,7599060.5028999,0
+DVN.US,D,20180412,000000,27.5446,27.5531,26.9526,26.9526,12042934.649127,0
+DVN.US,D,20180413,000000,27.298,27.8213,27.1983,27.5851,9439612.2646878,0
+DVN.US,D,20180416,000000,27.602,27.683,27.1945,27.602,5723180.5383338,0
+DVN.US,D,20180417,000000,27.57,27.8129,27.2736,27.6604,6719318.3368577,0
+DVN.US,D,20180418,000000,27.9964,30.1375,27.9964,29.6377,18400959.208654,0
+DVN.US,D,20180419,000000,29.9981,30.0828,29.0748,29.3017,14695555.857439,0
+DVN.US,D,20180420,000000,29.1116,29.2273,28.563,29.0636,10149385.27034,0
+DVN.US,D,20180423,000000,28.8905,29.2179,28.5122,29.0881,6149805.1391623,0
+DVN.US,D,20180424,000000,29.1859,29.3704,28.1356,28.3069,10980100.629471,0
+DVN.US,D,20180425,000000,28.3239,28.9846,28.0123,28.899,9706764.7971397,0
+DVN.US,D,20180426,000000,28.9074,29.4241,28.8905,29.3751,7806996.2180742,0
+DVN.US,D,20180427,000000,29.0711,29.601,28.8575,29.3515,8450052.8138359,0
+DVN.US,D,20180430,000000,29.17,30.0828,29.1266,29.8269,7679353.321805,0
+DVN.US,D,20180501,000000,29.7026,30.0565,29.345,29.7195,6890941.9129034,0
+DVN.US,D,20180502,000000,30.8433,32.5279,30.5741,31.3854,21176591.586937,0
+DVN.US,D,20180503,000000,31.1651,31.344,30.4329,30.5402,10634746.408501,0
+DVN.US,D,20180504,000000,30.5892,31.263,30.3445,31.0889,7876646.3733896,0
+DVN.US,D,20180507,000000,31.5585,32.3519,31.0653,31.1058,12839499.128888,0
+DVN.US,D,20180508,000000,31.1058,32.2794,30.0075,32.0347,14849822.413742,0
+DVN.US,D,20180509,000000,32.5203,33.644,32.5025,33.0201,16442115.133622,0
+DVN.US,D,20180510,000000,33.3006,33.5942,32.8742,33.5697,9951718.1954346,0
+DVN.US,D,20180511,000000,33.6016,33.9884,33.4012,33.6177,12679272.638471,0
+DVN.US,D,20180514,000000,33.8595,34.1203,33.5367,33.9217,7708889.4759385,0
+DVN.US,D,20180515,000000,33.9715,34.1842,33.5508,33.8897,8997887.5348383,0
+DVN.US,D,20180516,000000,33.6826,34.1409,33.5461,33.9884,5776664.8106765,0
+DVN.US,D,20180517,000000,34.2679,35.0556,34.2106,34.7762,8068670.1589259,0
+DVN.US,D,20180518,000000,34.6209,34.8016,34.2679,34.4468,5155532.1444123,0
+DVN.US,D,20180521,000000,34.8496,35.0068,34.3301,34.7498,5434511.0392594,0
+DVN.US,D,20180522,000000,34.9239,35.211,34.1203,34.3169,7687883.6036837,0
+DVN.US,D,20180523,000000,34.1777,34.6708,33.6882,34.6388,7754679.7060435,0
+DVN.US,D,20180524,000000,33.8595,34.3499,33.4624,34.2265,7364672.2008582,0
+DVN.US,D,20180525,000000,33.2243,33.4323,32.4978,33.3165,8463884.2387506,0
+DVN.US,D,20180529,000000,32.8169,33.6016,32.6427,33.5697,6450044.9221651,0
+DVN.US,D,20180530,000000,33.8078,34.7272,33.8078,34.4242,7515383.4104793,0
+DVN.US,D,20180531,000000,34.1287,34.7348,33.9329,34.1287,6593663.5020477,0
+DVN.US,D,20180601,000000,34.1701,34.4544,33.6346,33.9884,6049923.9113841,0
+DVN.US,D,20180604,000000,34.3988,34.6462,32.799,32.9128,9219367.7820392,0
+DVN.US,D,20180605,000000,32.2794,32.8074,31.5858,32.2794,13395777.001336,0
+DVN.US,D,20180606,000000,34.4816,34.8581,33.9461,34.0789,14535623.697874,0
+DVN.US,D,20180607,000000,34.1842,34.9155,34.1842,34.4382,7416650.8168206,0
+DVN.US,D,20180608,000000,34.2679,34.683,34.0514,34.6133,6543299.9867898,0
+DVN.US,D,20180611,000000,34.6632,34.9983,34.3658,34.7028,8417216.3289207,0
+DVN.US,D,20180612,000000,34.5889,35.2195,34.3658,34.4242,8576890.2848855,0
+DVN.US,D,20180613,000000,34.2031,35.2891,34.1372,34.9663,7603888.8039534,0
+DVN.US,D,20180614,000000,35.1724,35.4603,34.2332,34.3075,6705803.5566863,0
+DVN.US,D,20180615,000000,34.0205,34.1353,32.9344,33.1066,11285629.867281,0
+DVN.US,D,20180618,000000,33.164,34.4026,33.1066,33.8059,7191026.5612332,0
+DVN.US,D,20180619,000000,33.1885,34.5625,33.1066,34.2256,7236060.2441661,0
+DVN.US,D,20180620,000000,34.7272,35.2251,34.2756,35.0462,8840186.7644054,0
+DVN.US,D,20180621,000000,34.7762,34.7762,33.6986,33.8473,7418120.3459485,0
+DVN.US,D,20180622,000000,35.0462,36.0674,35.0462,35.5978,9853304.3716516,0
+DVN.US,D,20180625,000000,35.0462,35.5488,34.2332,34.4534,6927080.8537328,0
+DVN.US,D,20180626,000000,34.6783,35.2166,34.2332,35.0331,6146618.5029697,0
+DVN.US,D,20180627,000000,35.4839,36.6359,35.4839,35.7549,9813873.6005706,0
+DVN.US,D,20180628,000000,35.8623,36.1907,35.3013,35.8454,7598858.615312,0
+DVN.US,D,20180629,000000,35.9686,36.9229,35.9366,36.1568,7527576.3582321,0
+DVN.US,D,20180702,000000,35.706,36.0674,35.3343,35.8049,5301198.2894643,0
+DVN.US,D,20180703,000000,36.3563,37.1798,35.9771,36.1907,5024669.6723964,0
+DVN.US,D,20180705,000000,36.4203,36.5126,35.9271,36.1841,6633572.4279427,0
+DVN.US,D,20180706,000000,35.9036,36.8899,35.7455,36.6105,5191574.3917128,0
+DVN.US,D,20180709,000000,36.9153,37.2663,36.7686,37.2589,5736519.9950734,0
+DVN.US,D,20180710,000000,37.8358,38.2828,37.3858,37.5148,9335357.5142124,0
+DVN.US,D,20180711,000000,36.9728,37.3671,36.1248,36.2904,6217248.3443702,0
+DVN.US,D,20180712,000000,36.7092,36.7092,35.8877,36.1333,6029622.5205549,0
+DVN.US,D,20180713,000000,36.2415,37.2842,36.1333,36.7836,7962357.2176184,0
+DVN.US,D,20180716,000000,36.1417,36.6603,35.5178,36.3639,6773358.3313509,0
+DVN.US,D,20180717,000000,36.1248,36.6603,35.8801,36.2565,5864760.0535769,0
+DVN.US,D,20180718,000000,35.8454,36.0581,35.1949,35.9855,9910959.2165373,0
+DVN.US,D,20180719,000000,35.9187,36.6274,35.7549,36.3055,6194775.0681201,0
+DVN.US,D,20180720,000000,36.5266,36.5266,35.9366,36.3055,6186830.2602468,0
+DVN.US,D,20180723,000000,36.553,36.8005,36.2942,36.3639,4648774.1096166,0
+DVN.US,D,20180724,000000,36.5624,37.2663,36.3978,36.6509,5190276.9983178,0
+DVN.US,D,20180725,000000,36.6772,37.3303,36.5775,37.2371,5505377.8329345,0
+DVN.US,D,20180726,000000,37.3765,37.5148,36.8815,37.1375,6028044.6096694,0
+DVN.US,D,20180727,000000,36.9652,37.4498,36.5624,36.6433,5284161.1021644,0
+DVN.US,D,20180730,000000,37.1714,37.3765,36.8984,37.0621,6797350.0147764,0
+DVN.US,D,20180731,000000,37.0152,37.2532,36.5032,37.0236,6793745.7900464,0
+DVN.US,D,20180801,000000,34.9587,36.1746,33.9282,35.7549,20185781.495606,0
+DVN.US,D,20180802,000000,35.4519,36.488,35.4105,36.1417,7906231.4055708,0
+DVN.US,D,20180803,000000,36.1107,36.2415,35.1771,35.4105,7975530.9140227,0
+DVN.US,D,20180806,000000,35.9941,36.4589,35.7323,35.9036,8230207.8560984,0
+DVN.US,D,20180807,000000,36.3901,36.4711,35.6759,35.739,7071223.2787782,0
+DVN.US,D,20180808,000000,35.4679,35.5969,34.5117,35.097,8527490.5172192,0
+DVN.US,D,20180809,000000,35.2298,35.3343,34.5795,34.6049,6997501.3695815,0
+DVN.US,D,20180810,000000,34.4534,35.29,34.2417,35.2374,7105204.1475479,0
+DVN.US,D,20180813,000000,34.9738,35.3936,34.5663,34.6049,7126215.3326339,0
+DVN.US,D,20180814,000000,35.0801,35.1724,34.7272,34.8853,5917785.2972985,0
+DVN.US,D,20180815,000000,34.6049,34.6049,32.9589,33.2977,10134581.597304,0
+DVN.US,D,20180816,000000,33.4107,33.8473,33.0831,33.4605,6530351.5544313,0
+DVN.US,D,20180817,000000,33.6413,33.7494,33.2422,33.3946,5506990.8085064,0
+DVN.US,D,20180820,000000,33.3362,33.9951,33.2206,33.7578,5074888.6786439,0
+DVN.US,D,20180821,000000,34.1353,34.7018,34.1023,34.4233,5923600.7224009,0
+DVN.US,D,20180822,000000,34.8496,35.3691,34.8016,35.1291,6434765.2194474,0
+DVN.US,D,20180823,000000,34.9155,35.0604,34.6962,34.9738,5160972.4836275,0
+DVN.US,D,20180824,000000,35.3691,35.6232,34.9738,35.0877,4310585.8354557,0
+DVN.US,D,20180827,000000,35.0877,35.3597,34.8985,35.2713,4708681.5949586,0
+DVN.US,D,20180828,000000,35.1216,35.5818,34.7385,34.9663,5789203.0924615,0
+DVN.US,D,20180829,000000,35.2862,35.6713,35.1141,35.3343,5533043.8704628,0
+DVN.US,D,20180830,000000,35.433,35.8623,35.2514,35.4745,5115234.3192688,0
+DVN.US,D,20180831,000000,35.2713,35.3936,34.892,35.3107,4591651.6104238,0
+DVN.US,D,20180904,000000,35.4189,35.5893,34.6462,34.8345,6046057.2327896,0
+DVN.US,D,20180905,000000,34.5964,34.6011,33.9,34.3075,8616930.9689959,0
+DVN.US,D,20180906,000000,34.1023,34.1023,33.3128,33.4201,11179553.878248,0
+DVN.US,D,20180907,000000,33.0831,33.3616,32.6116,33.2893,9324408.8315419,0
+DVN.US,D,20180910,000000,33.5528,33.7814,33.0286,33.3212,6920613.0129511,0
+DVN.US,D,20180911,000000,33.1566,34.2171,33.1226,34.1277,9247098.636109,0
+DVN.US,D,20180912,000000,34.5879,34.7677,34.1437,34.5042,10401814.884792,0
+DVN.US,D,20180913,000000,34.2661,34.476,33.5255,33.6874,9158936.4515347,0
+DVN.US,D,20180914,000000,33.6722,33.8549,32.6088,32.6916,13822831.941498,0
+DVN.US,D,20180917,000000,32.8657,33.1198,31.8851,31.9839,12865016.657453,0
+DVN.US,D,20180918,000000,32.3462,32.6766,32.1655,32.4139,8397477.0356394,0
+DVN.US,D,20180919,000000,32.4291,33.0388,32.2634,32.8563,7045434.7958189,0
+DVN.US,D,20180920,000000,33.1444,33.2365,32.8657,33.0539,6258755.3699097,0
+DVN.US,D,20180921,000000,33.0539,33.7222,32.9805,33.4171,11922151.680587,0
+DVN.US,D,20180924,000000,33.9443,34.4459,33.8549,34.2417,7726155.1149829,0
+DVN.US,D,20180925,000000,34.5042,34.5625,34.0845,34.1268,7587017.376989,0
+DVN.US,D,20180926,000000,33.7061,33.8059,32.652,32.7001,9991950.1414704,0
+DVN.US,D,20180927,000000,33.1132,33.1132,32.4139,32.4544,6924385.1231491,0
+DVN.US,D,20180928,000000,32.446,33.1791,32.3952,32.9138,8784670.8653868,0
+DVN.US,D,20181001,000000,32.9805,33.3504,32.733,33.1283,7164161.6986596,0
+DVN.US,D,20181002,000000,33.4171,33.4171,32.733,32.8478,8213337.4917001,0
+DVN.US,D,20181003,000000,32.8657,33.6064,32.5279,33.499,7383293.6744413,0
+DVN.US,D,20181004,000000,33.2873,33.6826,32.8318,33.0803,5163741.5312826,0
+DVN.US,D,20181005,000000,33.1198,33.5743,32.6681,32.9957,6171008.6487402,0
+DVN.US,D,20181008,000000,32.7161,32.8478,31.8559,31.9594,9920151.4771916,0
+DVN.US,D,20181009,000000,31.9839,32.9805,31.7034,32.5598,9005167.1762374,0
+DVN.US,D,20181010,000000,32.4685,32.5514,30.6984,30.7398,10060180.708272,0
+DVN.US,D,20181011,000000,30.4688,30.8197,29.5595,29.6998,11683176.280032,0
+DVN.US,D,20181012,000000,30.368,30.4743,29.5191,30.1863,9307365.2688444,0
+DVN.US,D,20181015,000000,30.4179,30.6155,29.7045,29.7572,7679395.824455,0
+DVN.US,D,20181016,000000,30.4593,31.0917,30.2203,30.5581,9095330.1730661,0
+DVN.US,D,20181017,000000,30.2947,30.4743,29.3383,29.6678,10106645.667947,0
+DVN.US,D,20181018,000000,29.1144,29.4683,28.5705,28.9272,9440199.8638257,0
+DVN.US,D,20181019,000000,29.041,29.4532,28.7521,28.7916,5453151.6390351,0
+DVN.US,D,20181022,000000,28.7295,28.9177,28.2995,28.7371,6005867.7894039,0
+DVN.US,D,20181023,000000,28.0123,28.1639,27.4091,27.7987,8719829.8849326,0
+DVN.US,D,20181024,000000,28.2016,28.2495,26.4285,26.4793,9002264.2452344,0
+DVN.US,D,20181025,000000,26.8482,27.4345,26.628,27.0721,7794891.4633206,0
+DVN.US,D,20181026,000000,26.5188,27.1202,26.1123,26.6836,8938065.0547968,0
+DVN.US,D,20181029,000000,26.8576,26.9141,25.0196,25.5288,8596234.3035207,0
+DVN.US,D,20181030,000000,25.349,26.692,25.2672,26.6355,9123630.5626475,0
+DVN.US,D,20181031,000000,27.0073,27.4091,26.6581,26.7014,9747906.2998881,0
+DVN.US,D,20181101,000000,26.8097,27.7847,26.6741,27.0807,11920301.752741,0
+DVN.US,D,20181102,000000,27.187,27.5992,26.5273,26.6017,7650763.9142027,0
+DVN.US,D,20181105,000000,27.0637,27.4251,26.9432,27.2774,7303964.6031278,0
+DVN.US,D,20181106,000000,27.4091,27.6895,26.7456,27.1344,9599184.2142924,0
+DVN.US,D,20181107,000000,27.5672,28.5553,27.1023,27.9042,13826626.365587,0
+DVN.US,D,20181108,000000,27.7309,28.2203,26.8209,26.9649,8139992.7935232,0
+DVN.US,D,20181109,000000,26.4219,27.3922,26.1339,27.203,9582867.446912,0
+DVN.US,D,20181112,000000,27.5992,27.5992,25.9579,25.9993,8151580.0785118,0
+DVN.US,D,20181113,000000,25.8535,26.5273,25.4083,25.4657,9678890.4966258,0
+DVN.US,D,20181114,000000,26.1499,26.34,24.949,25.1673,9457023.4753089,0
+DVN.US,D,20181115,000000,25.0431,25.3998,24.6441,25.2333,12413269.802706,0
+DVN.US,D,20181116,000000,25.2257,25.4986,23.8489,24.3608,21767098.968659,0
+DVN.US,D,20181119,000000,24.2291,24.7731,24.022,24.4098,9438133.1724638,0
+DVN.US,D,20181120,000000,23.7669,23.8903,22.2998,22.6132,14118553.692793,0
+DVN.US,D,20181121,000000,22.8616,23.8574,22.8457,23.5129,7643626.6566817,0
+DVN.US,D,20181123,000000,22.5567,22.8945,22.0843,22.1755,6729336.2114907,0
+DVN.US,D,20181126,000000,22.4908,22.7704,22.0768,22.358,9349651.1554472,0
+DVN.US,D,20181127,000000,22.3233,22.553,21.8217,21.9308,7388142.1642536,0
+DVN.US,D,20181128,000000,21.8876,22.1445,21.321,22.1445,7580314.7090652,0
+DVN.US,D,20181129,000000,22.2179,22.5388,21.9308,22.1755,9737553.7168854,0
+DVN.US,D,20181130,000000,21.8452,22.3732,21.4095,22.2753,12319942.483576,0
+DVN.US,D,20181203,000000,23.3727,24.0474,23.1403,23.7106,14244933.197787,0
+DVN.US,D,20181204,000000,23.7106,23.9308,23.1487,23.2145,11849902.488217,0
+DVN.US,D,20181206,000000,22.4644,22.9426,21.9526,22.8711,12027809.018516,0
+DVN.US,D,20181207,000000,23.2974,23.6842,22.358,22.4146,10244551.891654,0
+DVN.US,D,20181210,000000,21.8876,22.3496,21.2947,21.6504,9469363.0572044,0
+DVN.US,D,20181211,000000,22.0118,22.3911,21.6504,22.0448,11974796.525589,0
+DVN.US,D,20181212,000000,22.424,23.1572,22.4146,22.4815,9995207.969602,0
+DVN.US,D,20181213,000000,22.3995,22.5069,21.8245,22.2094,9650034.3848941,0
+DVN.US,D,20181214,000000,21.912,21.9374,21.2993,21.3578,7768313.4936353,0
+DVN.US,D,20181217,000000,21.2241,21.9506,20.9521,21.0848,10829933.453771,0
+DVN.US,D,20181218,000000,21.0443,21.2495,20.1588,20.1748,12168551.231552,0
+DVN.US,D,20181219,000000,20.3479,20.7461,19.5639,19.7136,12884447.806521,0
+DVN.US,D,20181220,000000,19.2732,19.7051,18.5098,18.604,16471209.260194,0
+DVN.US,D,20181221,000000,18.5569,18.8449,18.0845,18.1099,19700416.107181,0
+DVN.US,D,20181224,000000,17.8605,18.1409,17.3335,17.341,6451316.8139699,0
+DVN.US,D,20181226,000000,17.4568,18.7801,16.8357,18.7706,12031450.433065,0
+DVN.US,D,20181227,000000,18.3715,18.9278,17.9848,18.9278,10158094.06335,0
+DVN.US,D,20181228,000000,18.9936,19.1433,18.3641,18.5664,9417108.1740164,0
+DVN.US,D,20181231,000000,18.7283,18.9692,18.2078,18.6313,11126887.781919,0
+DVN.US,D,20190102,000000,18.1344,19.3494,17.9848,19.1848,8213964.4057894,0
+DVN.US,D,20190103,000000,19.2177,19.8181,18.9118,19.4406,9315727.6652552,0
+DVN.US,D,20190104,000000,19.9526,20.4392,19.8623,20.3084,11753454.412002,0
+DVN.US,D,20190107,000000,20.4477,21.2824,20.1173,20.9521,8756681.8077178,0
+DVN.US,D,20190108,000000,21.2241,21.4151,20.7507,21.1168,8693132.9078269,0
+DVN.US,D,20190109,000000,21.4396,21.6062,20.9371,21.3483,15217660.536626,0
+DVN.US,D,20190110,000000,21.1337,21.848,20.9371,21.7286,10704457.130091,0
+DVN.US,D,20190111,000000,21.3257,21.9026,21.2335,21.7878,9450412.1880829,0
+DVN.US,D,20190114,000000,21.3822,21.96,21.3737,21.6307,7045577.1796967,0
+DVN.US,D,20190115,000000,21.8198,21.976,21.6881,21.8198,7623464.4620318,0
+DVN.US,D,20190116,000000,21.6307,21.8123,21.2335,21.3972,13112950.554088,0
+DVN.US,D,20190117,000000,21.1517,21.912,21.0923,21.8123,10500022.570722,0
+DVN.US,D,20190118,000000,22.0758,22.4334,21.929,22.4334,12292437.956118,0
+DVN.US,D,20190122,000000,22.1012,22.2913,21.6477,22.0109,11326521.666961,0
+DVN.US,D,20190123,000000,22.168,22.1924,21.4235,21.753,10747007.595691,0
+DVN.US,D,20190124,000000,21.9854,22.1924,21.5723,21.9854,8151522.6999341,0
+DVN.US,D,20190125,000000,22.232,22.664,22.153,22.5209,8738790.3171503,0
+DVN.US,D,20190128,000000,22.184,22.2263,21.7257,21.9026,6704239.459162,0
+DVN.US,D,20190129,000000,22.184,22.3129,21.9948,22.1924,5248795.7095671,0
+DVN.US,D,20190130,000000,22.3318,22.8785,22.3082,22.8711,6393553.5873264,0
+DVN.US,D,20190131,000000,22.9933,23.0762,21.9337,22.0268,8336478.2947557,0
+DVN.US,D,20190201,000000,22.168,22.7458,22.1182,22.3224,7530398.5342,0
+DVN.US,D,20190204,000000,22.0758,22.6217,22.0514,22.4485,6840722.906656,0
+DVN.US,D,20190205,000000,22.3732,22.6301,22.1878,22.201,10809394.048103,0
+DVN.US,D,20190206,000000,22.0758,22.2499,21.8405,22.1341,5795407.4168125,0
+DVN.US,D,20190207,000000,21.912,21.9685,20.8542,20.9117,7915594.7393919,0
+DVN.US,D,20190208,000000,20.9117,21.0255,20.0844,20.5973,8563543.390182,0
+DVN.US,D,20190211,000000,20.4166,21.0764,20.2576,21.0255,6177690.0653388,0
+DVN.US,D,20190212,000000,21.3907,21.8442,21.3408,21.4565,8509612.840013,0
+DVN.US,D,20190213,000000,21.5874,22.4569,21.5685,22.2415,9852506.3843957,0
+DVN.US,D,20190214,000000,22.153,22.8428,22.1247,22.5886,6945264.5500198,0
+DVN.US,D,20190215,000000,23.4894,23.5194,22.8711,23.4894,8607632.4517162,0
+DVN.US,D,20190219,000000,23.2173,23.6127,23.2173,23.4,9883673.5777275,0
+DVN.US,D,20190220,000000,25.5231,26.8839,24.8869,25.0187,42039519.991398,0
+DVN.US,D,20190221,000000,25.1758,25.6134,24.3326,24.6714,23531223.52757,0
+DVN.US,D,20190222,000000,24.8775,24.9781,23.8536,24.5067,14467191.243485,0
+DVN.US,D,20190225,000000,24.39,24.7532,24.2912,24.3741,12041456.619469,0
+DVN.US,D,20190226,000000,24.3741,24.9198,24.3741,24.4559,9583599.5550603,0
+DVN.US,D,20190227,000000,24.6959,25.077,24.3741,24.6959,8049021.1837761,0
+DVN.US,D,20190228,000000,24.7118,24.7532,24.2546,24.39,10899545.356702,0
+DVN.US,D,20190301,000000,24.3421,25.0421,24.3421,24.9198,16211266.239769,0
+DVN.US,D,20190304,000000,25.0421,25.1599,23.991,24.3326,13798751.002506,0
+DVN.US,D,20190305,000000,24.3664,24.4361,23.8856,24.1914,9002036.8560562,0
+DVN.US,D,20190306,000000,23.9693,24.2413,23.6381,23.7388,7679413.8880813,0
+DVN.US,D,20190307,000000,23.7708,23.7999,23.1317,23.1911,10599700.848344,0
+DVN.US,D,20190308,000000,22.696,22.7458,21.976,22.0758,13077206.887904,0
+DVN.US,D,20190311,000000,22.3318,23.1289,22.2263,22.9774,9813106.4277359,0
+DVN.US,D,20190312,000000,23.1675,23.7802,23.0441,23.7708,8528333.1322578,0
+DVN.US,D,20190313,000000,24.1001,24.3778,23.9261,24.2413,11171736.578325,0
+DVN.US,D,20190314,000000,24.2328,24.5735,24.214,24.4483,7929300.7814889,0
+DVN.US,D,20190315,000000,24.2846,24.6244,24.2546,24.566,9667967.3155453,0
+DVN.US,D,20190318,000000,24.741,25.334,24.6968,25.285,8170299.3081903,0
+DVN.US,D,20190319,000000,25.4939,25.6266,24.9387,25.061,7472438.7327997,0
+DVN.US,D,20190320,000000,24.9726,26.1979,24.9546,25.8986,12131219.028821,0
+DVN.US,D,20190321,000000,25.9071,26.3137,25.6841,26.2308,8281935.7064251,0
+DVN.US,D,20190322,000000,26.0473,26.1904,25.0451,25.1447,8933532.1471616,0
+DVN.US,D,20190325,000000,25.1447,25.6446,24.8474,25.541,6461448.3831919,0
+DVN.US,D,20190326,000000,26.0981,26.4896,26.0069,26.1904,6987259.2934692,0
+DVN.US,D,20190327,000000,26.0915,26.3635,25.6925,25.9645,6555425.9928686,0
+DVN.US,D,20190328,000000,25.6672,26.4577,25.6605,26.4229,7206963.9924613,0
+DVN.US,D,20190329,000000,26.8124,26.8784,26.0408,26.1564,7877406.1082605,0
+DVN.US,D,20190401,000000,26.453,26.5875,25.9212,26.1423,6337158.9460168,0
+DVN.US,D,20190402,000000,26.1904,26.3805,25.8234,25.8685,5291236.7308429,0
+DVN.US,D,20190403,000000,26.0069,26.0652,25.269,25.4525,5203524.0117934,0
+DVN.US,D,20190404,000000,25.525,25.7913,25.204,25.701,6191638.3725413,0
+DVN.US,D,20190405,000000,25.8234,26.6948,25.8082,26.6854,8652958.3403687,0
+DVN.US,D,20190408,000000,26.8445,26.9263,26.2224,26.5452,6532148.353965,0
+DVN.US,D,20190409,000000,26.389,26.4614,25.6672,25.7405,6010683.3396622,0
+DVN.US,D,20190410,000000,25.9071,26.1904,25.7838,26.0228,5946000.6815795,0
+DVN.US,D,20190411,000000,25.8506,26.3137,25.5551,25.8413,4122268.2810097,0
+DVN.US,D,20190412,000000,27.3414,28.0218,27.0195,27.7488,16380658.426682,0
+DVN.US,D,20190415,000000,27.5409,27.763,26.9696,26.9941,7702783.9702489,0
+DVN.US,D,20190416,000000,27.1409,27.2905,26.6572,27.2096,6188876.76285,0
+DVN.US,D,20190417,000000,27.4336,27.6679,27.2905,27.5239,6143971.6504337,0
+DVN.US,D,20190418,000000,27.5728,28.0255,27.4656,27.8053,9489364.8043502,0
+DVN.US,D,20190422,000000,28.2618,29.1897,27.763,29.1408,12684927.61607,0
+DVN.US,D,20190423,000000,29.232,29.3299,28.5384,28.6758,7574920.060199,0
+DVN.US,D,20190424,000000,28.9169,29.1502,28.4529,28.5836,8846600.4143082,0
+DVN.US,D,20190425,000000,28.4443,28.5836,27.7724,27.7996,7492971.7630719,0
+DVN.US,D,20190426,000000,27.4825,27.6228,26.7353,27.0948,5994225.25097,0
+DVN.US,D,20190429,000000,26.9603,27.4825,26.9103,27.1174,5912490.52966,0
+DVN.US,D,20190430,000000,27.4496,27.5324,26.2892,26.6365,8555298.9386254,0
+DVN.US,D,20190501,000000,27.3488,27.507,25.9419,26.389,16521155.186915,0
+DVN.US,D,20190502,000000,25.8328,26.5207,25.381,25.6266,11183642.633189,0
+DVN.US,D,20190503,000000,25.8082,26.0652,25.3612,25.9071,11195977.96482,0
+DVN.US,D,20190506,000000,25.5852,26.1499,25.4111,26.0981,6892769.5268585,0
+DVN.US,D,20190507,000000,25.7339,25.8413,25.2652,25.7339,7619197.1959598,0
+DVN.US,D,20190508,000000,25.6087,26.4294,25.5335,26.1329,6296346.8388069,0
+DVN.US,D,20190509,000000,25.8008,25.9796,25.3858,25.8986,6275973.1934726,0
+DVN.US,D,20190510,000000,25.7838,26.0557,25.4346,25.9494,5973258.6936667,0
+DVN.US,D,20190513,000000,25.6925,25.7838,24.663,24.7976,7176267.5159796,0
+DVN.US,D,20190514,000000,24.996,25.6605,24.8879,25.4939,5244074.7277052,0
+DVN.US,D,20190515,000000,25.1702,25.7405,25.0299,25.6351,5492823.6126557,0
+DVN.US,D,20190516,000000,25.973,26.3635,25.8158,25.9419,5003186.707894,0
+DVN.US,D,20190517,000000,25.5768,25.8591,25.3039,25.3688,3808316.0805126,0
+DVN.US,D,20190520,000000,25.3527,25.5673,24.8474,24.8879,6521343.1177387,0
+DVN.US,D,20190521,000000,25.1034,25.9259,25.0535,25.7913,6404842.2911979,0
+DVN.US,D,20190522,000000,25.4196,25.5852,24.2677,24.2912,5679136.1045823,0
+DVN.US,D,20190523,000000,23.7952,23.7952,22.3534,22.5162,8393793.1184404,0
+DVN.US,D,20190524,000000,22.776,23.0725,22.104,22.3685,6256095.7665785,0
+DVN.US,D,20190528,000000,22.4946,22.5182,22.0127,22.0457,7676037.0525294,0
+DVN.US,D,20190529,000000,21.6485,22.2621,21.5064,22.2537,13738760.636996,0
+DVN.US,D,20190530,000000,22.1775,22.3167,21.3408,21.3671,9903071.7872415,0
+DVN.US,D,20190531,000000,21.0595,21.2542,20.8184,20.8532,7886477.236362,0
+DVN.US,D,20190603,000000,20.9945,21.3173,20.8269,21.1431,6644547.6747694,0
+DVN.US,D,20190604,000000,21.4066,21.705,20.9182,21.5403,8866920.9313298,0
+DVN.US,D,20190605,000000,21.4726,21.4819,20.5531,21.1168,8050163.442498,0
+DVN.US,D,20190606,000000,21.2495,21.4575,20.9972,21.241,6799120.2501539,0
+DVN.US,D,20190607,000000,21.3257,21.5319,21.0434,21.2918,6472466.1326688,0
+DVN.US,D,20190610,000000,21.3907,22.2621,21.3408,21.6485,6316301.8330374,0
+DVN.US,D,20190611,000000,21.8876,22.1662,21.6072,21.6315,6945910.5903015,0
+DVN.US,D,20190612,000000,21.3323,21.3408,20.8532,21.1168,6428075.3023189,0
+DVN.US,D,20190613,000000,21.4076,21.7408,21.1168,21.7257,6985034.2797355,0
+DVN.US,D,20190614,000000,21.6664,21.7924,21.3493,21.434,6102535.8168331,0
+DVN.US,D,20190617,000000,21.2241,22.008,21.0764,21.9563,6761907.0548427,0
+DVN.US,D,20190618,000000,22.0984,22.7336,22.0166,22.3722,6974617.9427578,0
+DVN.US,D,20190619,000000,22.3308,22.6536,22.0409,22.3816,8562915.4135266,0
+DVN.US,D,20190620,000000,22.9953,23.5364,22.9219,23.3473,8832213.2672431,0
+DVN.US,D,20190621,000000,23.4875,23.7632,23.2541,23.4875,8027614.724044,0
+DVN.US,D,20190624,000000,23.4696,23.7208,23.048,23.2221,6254678.303197,0
+DVN.US,D,20190625,000000,23.1317,23.4696,22.9953,23.2221,5749907.2672944,0
+DVN.US,D,20190626,000000,23.6786,24.2874,23.6372,23.8959,7477771.7528233,0
+DVN.US,D,20190627,000000,23.8959,24.087,23.4385,23.5364,5932478.4634444,0
+DVN.US,D,20190628,000000,23.5966,23.927,23.3831,23.7208,9780726.8463094,0
+DVN.US,D,20190701,000000,24.2197,24.4192,23.8282,24.0362,6001253.0641671,0
+DVN.US,D,20190702,000000,23.8959,23.8959,22.823,22.9058,11095140.427414,0
+DVN.US,D,20190703,000000,23.08,23.08,22.6263,22.8898,4822581.2593122,0
+DVN.US,D,20190705,000000,22.823,23.2381,22.7468,23.2043,5716153.7877029,0
+DVN.US,D,20190708,000000,23.048,23.8827,22.9953,23.2381,8452740.0438896,0
+DVN.US,D,20190709,000000,23.1552,23.3877,22.8043,23.3538,5578624.7750159,0
+DVN.US,D,20190710,000000,23.6286,24.2281,23.5298,23.9872,6152118.345895,0
+DVN.US,D,20190711,000000,24.087,24.0944,23.6286,23.8366,5058531.5337458,0
+DVN.US,D,20190712,000000,23.8864,24.1604,23.8037,23.8282,5835533.106223,0
+DVN.US,D,20190715,000000,23.9119,23.9966,22.9341,22.9953,6956772.1425393,0
+DVN.US,D,20190716,000000,22.9811,23.063,22.1172,22.2903,9135508.9907894,0
+DVN.US,D,20190717,000000,22.265,22.424,21.5591,21.5675,6774599.4087343,0
+DVN.US,D,20190718,000000,21.3756,21.5902,21.1601,21.3756,7277014.7352541,0
+DVN.US,D,20190719,000000,21.4255,21.9695,21.1922,21.9073,8302485.7377573,0
+DVN.US,D,20190722,000000,21.9487,22.2988,21.7408,21.9648,5432180.8314668,0
+DVN.US,D,20190723,000000,21.5591,21.8829,21.2721,21.8001,8698403.2364415,0
+DVN.US,D,20190724,000000,21.816,22.3647,21.8001,22.0485,7907929.3864431,0
+DVN.US,D,20190725,000000,22.1314,22.1822,21.1922,21.2673,6649132.6481509,0
+DVN.US,D,20190726,000000,21.2335,21.5591,21.0764,21.242,5799528.0487414,0
+DVN.US,D,20190729,000000,21.0848,21.3182,20.7252,21.2241,6374415.7065443,0
+DVN.US,D,20190730,000000,21.2335,22.5652,21.1517,22.3573,8309648.4968684,0
+DVN.US,D,20190731,000000,22.2988,22.9511,22.1408,22.4569,7203518.0901031,0
+DVN.US,D,20190801,000000,22.0409,22.0409,20.6528,20.9267,11648903.205542,0
+DVN.US,D,20190802,000000,20.9757,21.4255,20.1004,20.8175,9559892.6393904,0
+DVN.US,D,20190805,000000,20.1691,20.4109,19.9028,20.0109,9688044.504895,0
+DVN.US,D,20190806,000000,20.2199,20.3771,19.5292,20.1456,14713639.672498,0
+DVN.US,D,20190807,000000,19.2373,20.3422,18.8544,20.0929,16003156.26373,0
+DVN.US,D,20190808,000000,20.4279,20.602,19.9526,20.3263,12322697.71787,0
+DVN.US,D,20190809,000000,20.4429,20.777,19.9856,20.0035,8505851.3554775,0
+DVN.US,D,20190812,000000,19.6289,19.994,19.4161,19.5537,7453257.2868012,0
+DVN.US,D,20190813,000000,19.3975,20.3686,19.2468,19.6459,10745848.33591,0
+DVN.US,D,20190814,000000,19.0463,19.1461,18.3151,18.3236,8308438.2339064,0
+DVN.US,D,20190815,000000,18.3151,18.4309,17.7881,17.9819,8687388.6746634,0
+DVN.US,D,20190816,000000,18.1231,18.797,18.0318,18.747,9368404.3872457,0
+DVN.US,D,20190819,000000,19.1123,19.4548,18.9729,19.3541,6295775.1781628,0
+DVN.US,D,20190820,000000,19.2966,19.6459,19.0972,19.4294,8340165.3996534,0
+DVN.US,D,20190821,000000,19.6948,19.9385,19.3975,19.4463,6907897.2826019,0
+DVN.US,D,20190822,000000,19.5706,19.6787,19.1292,19.1537,7087473.1044847,0
+DVN.US,D,20190823,000000,18.7386,19.0463,17.949,18.0318,11118510.509582,0
+DVN.US,D,20190826,000000,18.3151,18.4732,17.8324,17.9405,11153098.103683,0
+DVN.US,D,20190827,000000,18.0987,18.2728,17.5669,17.7476,8017539.4708335,0
+DVN.US,D,20190828,000000,17.9066,18.4732,17.8652,18.2314,7003353.9845028,0
+DVN.US,D,20190829,000000,18.3707,18.8732,18.3707,18.747,7472556.6776538,0
+DVN.US,D,20190830,000000,18.8309,19.0548,18.2059,18.2897,7954842.7490775,0
+DVN.US,D,20190903,000000,17.8324,18.4233,17.7109,18.3707,7953051.262375,0
+DVN.US,D,20190904,000000,18.7546,19.1537,18.6135,18.9965,6744666.9173884,0
+DVN.US,D,20190905,000000,19.2373,20.044,19.2373,19.5451,9054680.6384929,0
+DVN.US,D,20190906,000000,19.2787,19.6035,18.7546,19.4209,7062620.7423942,0
+DVN.US,D,20190909,000000,19.7041,20.5257,19.6702,20.4853,8722524.55295,0
+DVN.US,D,20190910,000000,20.635,21.1205,20.2274,20.4279,11069521.955056,0
+DVN.US,D,20190911,000000,20.5596,21.034,20.2105,20.7686,8527440.5766052,0
+DVN.US,D,20190912,000000,20.1427,20.7516,19.8378,20.5013,9231891.1878967,0
+DVN.US,D,20190913,000000,20.8269,21.1262,20.5512,20.9276,6916918.4700895,0
+DVN.US,D,20190916,000000,22.7374,23.7199,22.3112,23.4715,16463289.953911,0
+DVN.US,D,20190917,000000,23.3801,23.4056,21.8942,22.2706,11978248.803346,0
+DVN.US,D,20190918,000000,21.9516,22.5115,21.8283,22.12,10238832.097514,0
+DVN.US,D,20190919,000000,22.3967,22.5558,21.5535,21.6692,8216200.0451856,0
+DVN.US,D,20190920,000000,21.7615,21.9026,21.545,21.7954,9538748.6335227,0
+DVN.US,D,20190923,000000,21.4612,21.8283,21.3935,21.5611,4951554.4885302,0
+DVN.US,D,20190924,000000,21.401,21.4838,20.5173,20.634,6936832.0242363,0
+DVN.US,D,20190925,000000,20.2585,20.7244,20.1917,20.6266,5228426.3144977,0
+DVN.US,D,20190926,000000,20.3328,20.4759,20.1164,20.3752,4408348.3061256,0
+DVN.US,D,20190927,000000,20.0327,20.634,19.9272,20.2415,5345427.6097438,0
+DVN.US,D,20190930,000000,20.091,20.2096,19.9084,20.0844,4733099.3674517,0
+DVN.US,D,20191001,000000,20.2011,20.4843,19.2826,19.3146,5467019.1912025,0
+DVN.US,D,20191002,000000,19.149,19.2732,18.3631,18.3876,9125410.3611212,0
+DVN.US,D,20191003,000000,18.2145,18.9437,17.8812,18.9231,8712450.3623057,0
+DVN.US,D,20191004,000000,18.6896,19.0482,18.4798,18.8647,4377363.8741893,0
+DVN.US,D,20191007,000000,18.748,18.8647,17.9886,18.2718,8681319.2962265,0
+DVN.US,D,20191008,000000,17.98,18.1306,17.4549,17.4549,10235746.405116,0
+DVN.US,D,20191009,000000,17.7975,17.8624,17.1829,17.5876,9207096.2043837,0
+DVN.US,D,20191010,000000,17.5726,17.82,17.1707,17.3881,7291973.5429632,0
+DVN.US,D,20191011,000000,17.6798,18.1306,17.5679,17.7457,10460944.571636,0
+DVN.US,D,20191014,000000,17.3504,17.5284,16.7697,17.4887,11591954.967214,0
+DVN.US,D,20191015,000000,17.3965,17.7372,17.07,17.5039,7837016.9024192,0
+DVN.US,D,20191016,000000,17.4803,17.8473,17.1877,17.2385,7858418.0493201,0
+DVN.US,D,20191017,000000,17.2695,17.2986,16.8329,17.0126,6850102.1789709,0
+DVN.US,D,20191018,000000,17.0126,17.2036,16.5269,16.5269,7059745.4381138,0
+DVN.US,D,20191021,000000,16.51,17.0201,16.5024,16.894,6067155.5483083,0
+DVN.US,D,20191022,000000,16.9777,17.6798,16.7735,17.2544,7813359.9273633,0
+DVN.US,D,20191023,000000,17.2299,17.9687,16.9618,17.7806,12374231.118572,0
+DVN.US,D,20191024,000000,17.9302,17.9706,17.5547,17.9123,9990958.7671564,0
+DVN.US,D,20191025,000000,17.8887,18.0553,17.5792,17.9208,11328552.23107,0
+DVN.US,D,20191028,000000,18.1061,18.2559,17.5679,17.5726,10636349.820975,0
+DVN.US,D,20191029,000000,17.3692,17.98,17.2865,17.8624,9949427.3025932,0
+DVN.US,D,20191030,000000,17.9557,18.0224,16.8498,16.9025,7551320.4637208,0
+DVN.US,D,20191031,000000,16.8282,17.0531,16.4602,16.9279,6841962.9214732,0
+DVN.US,D,20191101,000000,17.1707,17.7006,16.9956,17.6713,7908315.0979929,0
+DVN.US,D,20191104,000000,18.0384,18.908,17.9557,18.8393,14824362.263755,0
+DVN.US,D,20191105,000000,19.0313,19.675,18.9654,19.1828,13179331.193042,0
+DVN.US,D,20191106,000000,20.0327,20.0327,18.3876,18.4309,12358956.728685,0
+DVN.US,D,20191107,000000,18.7235,19.0906,18.6812,18.9315,10237888.538682,0
+DVN.US,D,20191108,000000,18.6229,19.2007,18.4158,19.1235,6824769.5369341,0
+DVN.US,D,20191111,000000,18.7395,18.9983,18.605,18.8064,6864830.4098031,0
+DVN.US,D,20191112,000000,18.9824,19.2572,18.4977,18.6727,9296286.953091,0
+DVN.US,D,20191113,000000,18.539,18.6464,17.9753,18.0469,7625719.2276206,0
+DVN.US,D,20191114,000000,18.1136,18.4563,18.0638,18.2304,6970326.237662,0
+DVN.US,D,20191115,000000,18.397,19.0737,18.3707,18.8327,8220908.2762525,0
+DVN.US,D,20191118,000000,18.5738,18.6322,18.03,18.331,9178984.9515954,0
+DVN.US,D,20191119,000000,18.2304,18.2718,17.7043,17.9386,7387482.3106106,0
+DVN.US,D,20191120,000000,17.8624,18.8101,17.7712,18.3226,7644270.571831,0
+DVN.US,D,20191121,000000,18.4563,19.1066,18.2887,19.006,8515351.7603453,0
+DVN.US,D,20191122,000000,19.0906,19.2261,18.7913,19.006,5180537.5160432,0
+DVN.US,D,20191125,000000,18.9739,19.1066,18.7734,18.9824,8617449.5013273,0
+DVN.US,D,20191126,000000,18.9484,19.0398,18.4892,18.5795,8047657.9112735,0
+DVN.US,D,20191127,000000,18.6548,18.8562,18.4468,18.7895,3859443.5809063,0
+DVN.US,D,20191129,000000,18.5738,18.5738,18.1222,18.2718,2865661.4917652,0
+DVN.US,D,20191202,000000,18.4892,18.6727,18.189,18.2219,5831276.4658137,0
+DVN.US,D,20191203,000000,17.9472,18.1721,17.6045,17.8718,5392181.5874402,0
+DVN.US,D,20191204,000000,18.1637,18.8562,18.1457,18.6896,7637844.1711331,0
+DVN.US,D,20191205,000000,18.9231,18.9824,18.2559,18.4233,6199666.0605824,0
+DVN.US,D,20191206,000000,18.5738,19.4077,18.5051,19.3146,6361621.3462925,0
+DVN.US,D,20191209,000000,19.1235,19.4491,19.0906,19.324,5464386.1520277,0
+DVN.US,D,20191210,000000,19.6082,19.9413,19.3362,19.5489,6096702.3281044,0
+DVN.US,D,20191211,000000,19.4736,19.6826,19.3004,19.5489,4293517.8337343,0
+DVN.US,D,20191212,000000,19.5988,20.2086,19.5404,20.1004,6961025.5952499,0
+DVN.US,D,20191213,000000,20.1531,20.2876,19.6336,19.6759,5458151.0132554,0
+DVN.US,D,20191216,000000,19.9282,20.2829,19.8002,19.9847,13662540.634539,0
+DVN.US,D,20191217,000000,20.0702,20.396,19.9931,20.252,6401357.0738882,0
+DVN.US,D,20191218,000000,20.6547,20.9643,20.3705,20.6999,10766407.930338,0
+DVN.US,D,20191219,000000,20.729,21.1422,20.7065,21.0415,8481920.2383284,0
+DVN.US,D,20191220,000000,21.1986,21.4095,20.9992,21.3417,17470422.125455,0
+DVN.US,D,20191223,000000,21.4001,22.0466,21.3182,21.9789,7511335.0330556,0
+DVN.US,D,20191224,000000,22.0796,22.362,22.0213,22.2377,3317615.5469317,0
+DVN.US,D,20191226,000000,22.3722,22.5501,22.0551,22.088,3789702.0448932,0
+DVN.US,D,20191227,000000,22.2066,22.2603,21.5441,21.5601,4714980.4877061,0
+DVN.US,D,20191230,000000,21.5845,21.7615,21.3643,21.3916,4236169.0079295,0
+DVN.US,D,20191231,000000,21.1837,21.8527,21.0744,21.7615,4047999.1501928,0
+DVN.US,D,20200102,000000,21.962,22.0213,21.4791,21.6109,6023112.1771231,0
+DVN.US,D,20200103,000000,22.2066,22.233,21.721,21.8706,8334830.2544974,0
+DVN.US,D,20200106,000000,22.0635,22.2472,21.8574,22.1294,5238626.9505262,0
+DVN.US,D,20200107,000000,21.9977,22.265,21.8706,22.1981,7712189.8067202,0
+DVN.US,D,20200108,000000,22.1633,22.1981,21.1243,21.4095,9818592.4573,0
+DVN.US,D,20200109,000000,21.6938,21.7314,21.1159,21.6607,8950642.6515331,0
+DVN.US,D,20200110,000000,21.5366,21.5366,20.9606,21.032,6212634.6816999,0
+DVN.US,D,20200113,000000,20.9558,21.3097,20.6472,21.2504,5662837.4008281,0
+DVN.US,D,20200114,000000,21.3766,22.088,21.2599,21.9789,7623984.0569295,0
+DVN.US,D,20200115,000000,21.7869,22.0043,21.6692,21.9883,6765512.3421389,0
+DVN.US,D,20200116,000000,22.1981,22.6075,22.1096,22.1567,7510643.3024249,0
+DVN.US,D,20200117,000000,22.2565,22.2565,21.5525,21.6607,6972467.3086618,0
+DVN.US,D,20200121,000000,21.4932,21.593,20.9332,20.9399,6933671.9521999,0
+DVN.US,D,20200122,000000,20.729,20.8231,20.2613,20.363,9721928.6801357,0
+DVN.US,D,20200123,000000,20.1456,20.6048,19.7748,20.4458,7066543.7370002,0
+DVN.US,D,20200124,000000,20.396,20.4034,19.7419,20.0702,6641063.520026,0
+DVN.US,D,20200127,000000,19.4406,19.6241,18.8036,18.9541,7576851.8056469,0
+DVN.US,D,20200128,000000,19.1904,19.2534,18.8873,19.0379,6026839.6595385,0
+DVN.US,D,20200129,000000,19.2299,19.3372,18.5343,18.5937,7105468.7265449,0
+DVN.US,D,20200130,000000,18.2832,18.8873,18.1495,18.8458,6693930.4413757,0
+DVN.US,D,20200131,000000,18.3923,18.477,17.822,18.2003,8760100.0833534,0
+DVN.US,D,20200203,000000,18.1843,18.2596,17.7184,17.7467,7002138.4087095,0
+DVN.US,D,20200204,000000,18.2257,18.7131,18.1589,18.3179,7364434.1860176,0
+DVN.US,D,20200205,000000,18.8374,19.7843,18.7696,19.6157,8100156.1221336,0
+DVN.US,D,20200206,000000,19.6759,19.7334,19.2214,19.3813,6149277.0437346,0
+DVN.US,D,20200207,000000,19.0463,19.3484,18.8534,19.2487,3984145.2937875,0
+DVN.US,D,20200210,000000,19.0219,19.1395,18.7131,18.8873,4465000.0884684,0
+DVN.US,D,20200211,000000,19.2722,19.3992,18.9918,19.0219,4416460.9994669,0
+DVN.US,D,20200212,000000,19.5658,19.9347,19.3692,19.4905,5351313.164219,0
+DVN.US,D,20200213,000000,19.2487,19.579,19.0972,19.5245,6177565.7450872,0
+DVN.US,D,20200214,000000,19.5658,19.7681,18.9051,19.1215,8605528.5705353,0
+DVN.US,D,20200218,000000,18.8534,18.9051,18.4421,18.5711,11558388.499283,0
+DVN.US,D,20200219,000000,18.8694,19.2996,18.5711,19.0379,13087522.281087,0
+DVN.US,D,20200220,000000,18.7131,18.9541,18.4845,18.5617,9196884.9426928,0
+DVN.US,D,20200221,000000,18.1843,18.2088,17.4718,17.5735,11067449.950862,0
+DVN.US,D,20200224,000000,16.701,16.701,16.0056,16.0715,13090058.626733,0
+DVN.US,D,20200225,000000,16.0969,16.2183,14.7529,14.8988,12398037.91547,0
+DVN.US,D,20200226,000000,14.976,15.0241,13.986,14.0104,12340066.425839,0
+DVN.US,D,20200227,000000,13.2659,14.0189,12.9056,13.1315,15756813.028776,0
+DVN.US,D,20200228,000000,12.4764,13.6697,12.3936,13.6086,16529028.802849,0
+DVN.US,D,20200302,000000,13.8513,13.9681,12.915,13.6669,13141553.77505,0
+DVN.US,D,20200303,000000,13.5917,14.0856,12.9723,13.2321,13644215.616941,0
+DVN.US,D,20200304,000000,13.5342,13.8674,13.1464,13.6246,10486563.043995,0
+DVN.US,D,20200305,000000,13.0966,13.4909,12.9544,13.3658,11695575.365637,0
+DVN.US,D,20200306,000000,12.7032,12.754,10.9029,11.2021,16287834.763958,0
+DVN.US,D,20200309,000000,7.66738,8.1865,6.7289,7.01359,29575850.546183,0
+DVN.US,D,20200310,000000,7.85984,7.87677,6.55291,7.54984,24020130.449315,0
+DVN.US,D,20200311,000000,7.05546,7.49131,6.77896,7.04727,18478366.097616,0
+DVN.US,D,20200312,000000,6.57277,6.85652,5.93761,6.15802,17179198.217108,0
+DVN.US,D,20200313,000000,6.88625,7.37762,6.08998,7.36914,21990940.238074,0
+DVN.US,D,20200316,000000,6.01374,7.08116,5.50563,6.41183,16688990.714268,0
+DVN.US,D,20200317,000000,6.43733,6.66179,5.38705,5.47175,15869056.152341,0
+DVN.US,D,20200318,000000,4.9804,5.04834,3.98093,4.5823,16970876.790383,0
+DVN.US,D,20200319,000000,4.66709,5.54789,4.45534,5.54789,16597013.916847,0
+DVN.US,D,20200320,000000,5.70872,6.21702,5.03121,5.1498,22213152.593423,0
+DVN.US,D,20200323,000000,5.09888,5.58177,4.82793,5.23459,15851579.062612,0
+DVN.US,D,20200324,000000,5.75974,6.46266,5.39552,6.27632,17543750.885137,0
+DVN.US,D,20200325,000000,6.251,6.59826,5.62421,6.06457,14206486.363057,0
+DVN.US,D,20200326,000000,6.19171,6.4332,5.7172,6.23397,15821793.205408,0
+DVN.US,D,20200327,000000,5.87813,5.89516,5.25991,5.32776,16012880.870076,0
+DVN.US,D,20200330,000000,5.21765,5.52257,4.62484,5.37859,22661690.498086,0
+DVN.US,D,20200331,000000,5.6581,6.30888,5.6581,5.85292,17245964.567613,0
+DVN.US,D,20200401,000000,5.56493,5.87813,5.27233,5.75136,19989687.018754,0
+DVN.US,D,20200402,000000,6.17468,7.65703,5.98852,6.59826,28425077.480865,0
+DVN.US,D,20200403,000000,7.03025,7.25724,6.40515,7.09782,21182528.144592,0
+DVN.US,D,20200406,000000,7.16557,7.52989,6.94555,7.45384,15988024.257721,0
+DVN.US,D,20200407,000000,8.12326,8.53801,7.3139,7.37762,17438769.339344,0
+DVN.US,D,20200408,000000,7.64856,7.99583,7.30128,7.97052,13708466.873124,0
+DVN.US,D,20200409,000000,8.55485,8.94438,7.50033,8.19083,28832158.300604,0
+DVN.US,D,20200413,000000,8.69028,8.75842,7.98736,8.22443,13485467.156182,0
+DVN.US,D,20200414,000000,7.97879,8.233,7.50889,7.71632,13501051.815415,0
+DVN.US,D,20200415,000000,7.07259,7.39436,6.8184,7.34363,12097695.06354,0
+DVN.US,D,20200416,000000,7.28434,7.30985,6.84381,6.85256,8204371.5576577,0
+DVN.US,D,20200417,000000,6.92851,7.83481,6.88625,7.80949,15044529.179067,0
+DVN.US,D,20200420,000000,7.10648,8.11441,7.03025,7.75857,15110579.359917,0
+DVN.US,D,20200421,000000,7.36058,7.84761,7.26741,7.6655,17116154.036188,0
+DVN.US,D,20200422,000000,8.11441,8.31713,7.90265,8.24956,8732700.7499546,0
+DVN.US,D,20200423,000000,8.58073,9.31801,8.51119,8.95379,14635440.109112,0
+DVN.US,D,20200424,000000,9.23237,9.50717,8.63042,8.9106,18911852.751305,0
+DVN.US,D,20200427,000000,8.72388,9.22295,8.36871,9.11284,8815488.4744215,0
+DVN.US,D,20200428,000000,9.34248,9.52976,9.03002,9.29166,10455586.050022,0
+DVN.US,D,20200429,000000,9.74903,10.9264,9.61069,10.6986,14008479.266949,0
+DVN.US,D,20200430,000000,10.8501,10.884,10.0794,10.5632,12255971.744881,0
+DVN.US,D,20200501,000000,10.0973,10.3296,9.34906,9.44506,8443880.3664725,0
+DVN.US,D,20200504,000000,9.19943,9.68226,9.0112,9.67278,7738082.4211722,0
+DVN.US,D,20200505,000000,10.2997,10.3758,9.41023,9.46953,10557437.275633,0
+DVN.US,D,20200506,000000,10.0794,10.2055,9.52976,9.73114,12838352.619901,0
+DVN.US,D,20200507,000000,10.1216,10.5246,10.0907,10.1735,10541532.783959,0
+DVN.US,D,20200508,000000,10.436,10.7739,10.3758,10.7561,8759163.9624845,0
+DVN.US,D,20200511,000000,10.5866,10.8248,10.372,10.5555,9578941.2646073,0
+DVN.US,D,20200512,000000,10.7061,11.078,10.5029,10.5029,10429576.553282,0
+DVN.US,D,20200513,000000,10.3758,10.3929,9.56176,9.76692,11497793.533575,0
+DVN.US,D,20200514,000000,9.49493,10.2102,9.13919,9.87705,9107184.1621842,0
+DVN.US,D,20200515,000000,9.8337,10.4521,9.74903,10.1216,9841429.1312086,0
+DVN.US,D,20200518,000000,10.8935,11.3169,10.6986,11.1137,12626231.456256,0
+DVN.US,D,20200519,000000,11.1306,11.1457,10.4172,10.4267,11642209.038148,0
+DVN.US,D,20200520,000000,10.6902,10.9019,10.469,10.5189,12653082.505469,0
+DVN.US,D,20200521,000000,10.5781,10.6808,10.2008,10.4106,9608924.7591333,0
+DVN.US,D,20200522,000000,10.2902,10.3758,9.9899,10.2835,9831896.8493533,0
+DVN.US,D,20200526,000000,10.7918,10.8342,10.2582,10.4267,10716364.247523,0
+DVN.US,D,20200527,000000,10.5866,10.5866,9.97767,10.5283,11120074.607106,0
+DVN.US,D,20200528,000000,10.4944,10.5029,9.79983,9.87705,13234507.070859,0
+DVN.US,D,20200529,000000,9.73966,9.79141,9.12225,9.15613,50891263.226371,0
+DVN.US,D,20200601,000000,9.14766,10.0586,8.99426,9.91092,14374417.521372,0
+DVN.US,D,20200602,000000,10.0634,10.3495,10.0408,10.2997,9988931.3907458,0
+DVN.US,D,20200603,000000,10.5029,10.6629,10.2317,10.6046,9753579.3411125,0
+DVN.US,D,20200604,000000,10.4606,10.8568,10.2327,10.7739,12289316.136466,0
+DVN.US,D,20200605,000000,11.4422,12.6213,11.4336,12.3654,18359005.905288,0
+DVN.US,D,20200608,000000,13.2565,13.3488,12.3145,13.3488,15423880.207302,0
+DVN.US,D,20200609,000000,12.7051,12.7295,12.0454,12.323,12863947.715802,0
+DVN.US,D,20200610,000000,11.9851,12.2816,11.3085,11.5786,14846960.922823,0
+DVN.US,D,20200611,000000,10.3344,11.1974,10.0973,10.3344,10838568.929709,0
+DVN.US,D,20200612,000000,11.1363,11.1881,10.3495,10.9406,9485035.9094357,0
+DVN.US,D,20200615,000000,10.2657,11.1881,10.1039,11.0167,8761014.9528972,0
+DVN.US,D,20200616,000000,11.8553,11.8628,10.9406,11.3678,11788057.944596,0
+DVN.US,D,20200617,000000,11.2821,11.3762,10.7702,10.7946,8868769.79661,0
+DVN.US,D,20200618,000000,10.6327,11.2312,10.5717,11.0676,7734642.8942115,0
+DVN.US,D,20200619,000000,11.4713,11.6774,10.8756,11.061,18204397.202651,0
+DVN.US,D,20200622,000000,11.0346,11.0949,10.7306,10.8548,7119135.4536905,0
+DVN.US,D,20200623,000000,11.0346,11.1118,10.4953,10.5801,11185832.582237,0
+DVN.US,D,20200624,000000,10.3495,10.4021,9.61442,9.61442,12955268.909846,0
+DVN.US,D,20200625,000000,9.49493,10.0765,9.45352,10.0004,10188530.211099,0
+DVN.US,D,20200626,000000,9.88077,9.88929,9.27283,9.34906,10663738.528712,0
+DVN.US,D,20200629,000000,9.334,9.57213,9.19378,9.50341,9507144.7254609,0
+DVN.US,D,20200630,000000,9.35754,9.76979,9.21261,9.69258,9922161.8525422,0
+DVN.US,D,20200701,000000,9.70951,10.0803,9.38578,9.48741,10872116.271448,0
+DVN.US,D,20200702,000000,9.80365,9.96553,9.51658,9.60791,9501179.4785169,0
+DVN.US,D,20200706,000000,9.829,10.0276,9.38578,9.54011,10217946.295246,0
+DVN.US,D,20200707,000000,9.37636,9.40083,8.83004,8.84576,12117508.736458,0
+DVN.US,D,20200708,000000,8.81244,8.9745,8.62008,8.85507,11694332.16312,0
+DVN.US,D,20200709,000000,8.82082,8.91427,8.3591,8.37567,10520872.245736,0
+DVN.US,D,20200710,000000,8.2824,8.75211,8.21389,8.71024,10321901.402038,0
+DVN.US,D,20200713,000000,8.71851,8.93648,8.40211,8.51213,9615573.2361781,0
+DVN.US,D,20200714,000000,8.47006,8.91427,8.32512,8.91427,9793547.7707177,0
+DVN.US,D,20200715,000000,9.1712,9.25684,8.94909,9.1806,8991811.781004,0
+DVN.US,D,20200716,000000,9.06767,9.37636,8.83004,9.11943,7073310.158899,0
+DVN.US,D,20200717,000000,9.16272,9.34248,8.714,8.79484,7326099.9833095,0
+DVN.US,D,20200720,000000,8.76934,9.04415,8.7012,8.77837,9003017.6047078,0
+DVN.US,D,20200721,000000,9.13637,9.94106,9.13637,9.701,17323710.415209,0
+DVN.US,D,20200722,000000,9.52129,9.61442,9.29919,9.46106,11330483.976517,0
+DVN.US,D,20200723,000000,9.29071,9.58524,9.19378,9.29919,10732110.416826,0
+DVN.US,D,20200724,000000,9.27283,9.47894,9.11943,9.14579,6350624.8481405,0
+DVN.US,D,20200727,000000,9.11943,9.14579,8.76934,8.91427,8329740.5621457,0
+DVN.US,D,20200728,000000,8.85507,9.12414,8.81244,8.83748,6848368.070846,0
+DVN.US,D,20200729,000000,8.89761,9.27283,8.77931,9.26625,8776120.3947493,0
+DVN.US,D,20200730,000000,8.99238,9.05261,8.68398,8.83748,9000897.785033,0
+DVN.US,D,20200731,000000,8.74299,8.99238,8.65762,8.96509,8838340.0242577,0
+DVN.US,D,20200803,000000,8.9839,9.20036,8.78665,9.0592,7718048.797039,0
+DVN.US,D,20200804,000000,9.03567,9.67565,9.01685,9.47894,13325022.839684,0
+DVN.US,D,20200805,000000,10.1358,10.3758,9.87333,10.2902,16582336.689194,0
+DVN.US,D,20200806,000000,10.1725,10.2958,9.94576,10.0606,11006299.263004,0
+DVN.US,D,20200807,000000,9.88929,10.4021,9.76979,10.3495,11037439.89218,0
+DVN.US,D,20200810,000000,10.4699,10.8548,10.3589,10.804,12063967.085538,0
+DVN.US,D,20200811,000000,11.1447,11.3254,10.5124,10.564,10474315.905363,0
+DVN.US,D,20200812,000000,10.8295,10.8992,10.5208,10.6929,8171141.9232289,0
+DVN.US,D,20200813,000000,10.437,10.5632,10.1114,10.1199,9000038.1689345,0
+DVN.US,D,20200814,000000,10.0606,10.3589,9.89673,10.3589,4935032.6458629,0
+DVN.US,D,20200817,000000,10.2657,10.2902,9.8658,10.0333,7971243.459192,0
+DVN.US,D,20200818,000000,9.95046,10.0182,9.64551,9.69258,8067136.8758228,0
+DVN.US,D,20200819,000000,9.69258,9.74339,9.45352,9.47894,7867920.5793204,0
+DVN.US,D,20200820,000000,9.2813,9.414,9.12791,9.13637,5925458.088211,0
+DVN.US,D,20200821,000000,9.11943,9.14955,8.87173,8.92349,5770691.0632024,0
+DVN.US,D,20200824,000000,9.00743,9.33118,8.94909,9.21261,6957898.4627674,0
+DVN.US,D,20200825,000000,9.31707,9.45729,9.15425,9.38578,6781524.1530047,0
+DVN.US,D,20200826,000000,9.40271,9.48741,9.12791,9.14579,6135810.0790445,0
+DVN.US,D,20200827,000000,9.19848,9.29071,8.99238,9.19848,6386142.187712,0
+DVN.US,D,20200828,000000,9.26625,9.59845,9.22201,9.48741,6566519.1845496,0
+DVN.US,D,20200831,000000,9.48741,9.52129,9.19002,9.29071,5852956.0050728,0
+DVN.US,D,20200901,000000,9.19848,9.46106,9.07708,9.32647,6725541.7874013,0
+DVN.US,D,20200902,000000,9.32647,9.34906,9.0479,9.11096,9879016.3498408,0
+DVN.US,D,20200903,000000,8.9585,9.20413,8.88095,8.94909,9503072.9715797,0
+DVN.US,D,20200904,000000,9.06767,9.2079,8.84576,9.01685,6432932.2926612,0
+DVN.US,D,20200908,000000,8.7266,8.76114,8.11131,8.22264,12964491.984922,0
+DVN.US,D,20200909,000000,8.35035,8.36776,8.00449,8.1882,8262509.8701884,0
+DVN.US,D,20200910,000000,8.1882,8.2824,7.5728,7.58146,14214872.135924,0
+DVN.US,D,20200911,000000,7.60734,7.80206,7.49487,7.76309,12050720.072063,0
+DVN.US,D,20200914,000000,7.8236,7.97945,7.70258,7.89286,7196389.3331118,0
+DVN.US,D,20200915,000000,7.93616,8.12655,7.90162,7.9882,10272502.696939,0
+DVN.US,D,20200916,000000,8.1353,8.59325,7.97945,8.44701,9067908.5257761,0
+DVN.US,D,20200917,000000,8.23045,8.62807,8.18678,8.61113,7846813.7632716,0
+DVN.US,D,20200918,000000,8.57725,8.71118,8.36871,8.46479,14536864.775258,0
+DVN.US,D,20200921,000000,8.11798,8.18725,7.8973,8.02274,6544754.6399902,0
+DVN.US,D,20200922,000000,8.08326,8.21323,7.88431,7.96223,6192596.8073015,0
+DVN.US,D,20200923,000000,8.01408,8.08326,7.51218,7.51218,7969058.8229758,0
+DVN.US,D,20200924,000000,7.47746,7.91029,7.29582,7.75453,10592664.534618,0
+DVN.US,D,20200925,000000,7.59001,7.76309,7.51218,7.63322,7926155.5853801,0
+DVN.US,D,20200928,000000,8.27374,8.67212,7.77618,8.48163,45526250.395452,0
+DVN.US,D,20200929,000000,8.44701,8.45594,7.76309,8.2824,29257125.298078,0
+DVN.US,D,20200930,000000,8.31713,8.44701,8.1353,8.18725,14139952.714561,0
+DVN.US,D,20201001,000000,8.14386,8.25643,7.80629,7.87555,13942450.337424,0
+DVN.US,D,20201002,000000,7.52941,8.53349,7.48612,8.30856,16913221.945499,0
+DVN.US,D,20201005,000000,8.54242,8.79295,8.32598,8.78477,13908063.568346,0
+DVN.US,D,20201006,000000,9.04415,9.16554,8.38621,8.42066,13234714.271278,0
+DVN.US,D,20201007,000000,8.48163,8.61113,8.3,8.54242,10819166.46993,0
+DVN.US,D,20201008,000000,8.62807,8.94015,8.51561,8.93187,10077895.812841,0
+DVN.US,D,20201009,000000,9.00838,9.05355,8.6549,8.71485,10383351.733579,0
+DVN.US,D,20201012,000000,8.6549,8.68125,8.44701,8.53349,7476924.8875197,0
+DVN.US,D,20201013,000000,8.48163,8.62807,8.20448,8.22179,9552925.3924698,0
+DVN.US,D,20201014,000000,8.2824,8.53801,8.04882,8.06594,13543387.642631,0
+DVN.US,D,20201015,000000,7.89286,8.16767,7.72846,8.15252,11588099.976849,0
+DVN.US,D,20201016,000000,8.11798,8.19581,7.73721,7.74568,10560099.004097,0
+DVN.US,D,20201019,000000,7.83236,7.86699,7.59001,7.66794,10333215.6075,0
+DVN.US,D,20201020,000000,7.71979,7.89286,7.55718,7.76309,11608570.315711,0
+DVN.US,D,20201021,000000,7.68508,7.78916,7.46024,7.46899,16173409.129309,0
+DVN.US,D,20201022,000000,7.47746,8.11798,7.47746,8.08326,12269074.249347,0
+DVN.US,D,20201023,000000,8.14386,8.27374,7.97089,8.10067,10122338.708937,0
+DVN.US,D,20201026,000000,7.89286,7.94482,7.50787,7.62465,10600326.699867,0
+DVN.US,D,20201027,000000,7.54672,7.65929,7.44284,7.52075,9848843.7185218,0
+DVN.US,D,20201028,000000,7.26128,7.31305,6.93218,7.0102,12705056.871165,0
+DVN.US,D,20201029,000000,6.82846,7.3217,6.68994,7.31305,14840316.696044,0
+DVN.US,D,20201030,000000,7.30448,7.72846,7.21799,7.72846,18136363.210606,0
+DVN.US,D,20201102,000000,7.84967,8.29115,7.50353,8.16119,10970888.180057,0
+DVN.US,D,20201103,000000,8.38621,8.5684,8.17003,8.34338,10815086.215518,0
+DVN.US,D,20201104,000000,8.40381,8.67212,8.04882,8.48983,18706926.22376,0
+DVN.US,D,20201105,000000,8.43835,8.95379,8.36437,8.69761,17028932.222747,0
+DVN.US,D,20201106,000000,8.61113,8.89666,8.42066,8.45594,15451625.937298,0
+DVN.US,D,20201109,000000,9.37259,10.2818,9.37259,9.80551,20548956.015205,0
+DVN.US,D,20201110,000000,9.99558,10.1951,9.69354,10.1782,14047056.797329,0
+DVN.US,D,20201111,000000,10.3344,10.342,10.0135,10.0907,10938820.993109,0
+DVN.US,D,20201112,000000,9.86668,10.229,9.57118,9.71047,8269879.829719,0
+DVN.US,D,20201113,000000,9.8149,10.2374,9.7716,10.1951,7229004.8042466,0
+DVN.US,D,20201116,000000,10.8454,10.8878,10.5669,10.8454,10411320.60249,0
+DVN.US,D,20201117,000000,10.7316,11.346,10.6195,11.346,12183523.852622,0
+DVN.US,D,20201118,000000,11.4402,11.8007,11.0346,11.044,15056511.738702,0
+DVN.US,D,20201119,000000,11.044,11.7574,10.9565,11.7358,15941422.226998,0
+DVN.US,D,20201120,000000,11.684,11.7442,11.2813,11.3894,10565959.056982,0
+DVN.US,D,20201123,000000,11.6765,12.5743,11.6247,12.532,15085546.361564,0
+DVN.US,D,20201124,000000,13.0167,13.3581,12.8087,13.2416,17663009.071104,0
+DVN.US,D,20201125,000000,13.0505,13.2632,12.851,13.0862,10209053.678275,0
+DVN.US,D,20201127,000000,12.9649,13.1813,12.6882,12.7917,5552885.1701044,0
+DVN.US,D,20201130,000000,12.61,12.6571,12.0812,12.1074,13124858.734084,0
+DVN.US,D,20201201,000000,12.4792,12.6269,12.0294,12.1159,8076992.1778191,0
+DVN.US,D,20201202,000000,12.0294,13.2227,11.9259,12.8087,12997239.214271,0
+DVN.US,D,20201203,000000,12.9046,13.5436,12.6222,13.25,11907726.281137,0
+DVN.US,D,20201204,000000,13.6311,14.4886,13.5531,14.4707,15968890.627203,0
+DVN.US,D,20201207,000000,14.2034,14.2975,13.762,13.8043,11668050.64942,0
+DVN.US,D,20201208,000000,13.6311,14.2796,13.5568,13.8203,12356089.924935,0
+DVN.US,D,20201209,000000,14.0283,14.1506,13.2848,13.5963,13596369.321136,0
+DVN.US,D,20201210,000000,13.5785,14.5723,13.4918,14.4415,10827403.483524,0
+DVN.US,D,20201211,000000,14.3539,14.3728,13.8881,14.0839,7848886.8300311,0
+DVN.US,D,20201214,000000,14.4161,14.4678,13.3865,13.3959,9459712.8304951,0
+DVN.US,D,20201215,000000,13.5615,13.7967,13.2651,13.7628,7693787.2217851,0
+DVN.US,D,20201216,000000,13.8833,14.0142,13.4749,13.8655,12737688.280794,0
+DVN.US,D,20201217,000000,14.0415,14.1892,13.7018,14.0321,11806501.969615,0
+DVN.US,D,20201218,000000,13.9887,14.1573,13.4523,13.6217,20838456.441089,0
+DVN.US,D,20201221,000000,12.7766,13.5004,12.4981,13.3347,11489302.566649,0
+DVN.US,D,20201222,000000,13.3517,13.3743,12.9121,12.9253,6279180.018424,0
+DVN.US,D,20201223,000000,13.2472,13.8786,13.012,13.649,7542722.1776019,0
+DVN.US,D,20201224,000000,13.666,13.6839,13.187,13.3611,3204854.9536013,0
+DVN.US,D,20201228,000000,13.5088,13.6396,13.282,13.378,6190783.0067077,0
+DVN.US,D,20201229,000000,13.5088,13.5531,13.1597,13.3441,6482418.128194,0
+DVN.US,D,20201230,000000,13.3441,14.1459,13.2914,14.0669,10195160.624518,0
+DVN.US,D,20201231,000000,13.9351,14.128,13.6396,13.7789,9864479.380934,0
+DVN.US,D,20210104,000000,13.9446,14.32,13.6924,14.0584,11822251.326616,0
+DVN.US,D,20210105,000000,14.2767,15.6358,14.2522,15.1303,20197946.816636,0
+DVN.US,D,20210106,000000,15.4258,16.2541,15.2574,15.967,102869018.51002,0
+DVN.US,D,20210107,000000,15.8014,16.7943,15.6621,16.1853,24665740.391783,0
+DVN.US,D,20210108,000000,16.3764,16.429,15.6132,15.7835,16008193.890334,0
+DVN.US,D,20210111,000000,15.3139,16.0234,15.0776,15.9765,12496106.40522,0
+DVN.US,D,20210112,000000,16.3152,17.3269,16.0008,17.1791,19599896.277085,0
+DVN.US,D,20210113,000000,17.134,17.1867,16.5684,16.6728,12472296.420624,0
+DVN.US,D,20210114,000000,16.7943,18.1024,16.7774,17.6751,14909776.651999,0
+DVN.US,D,20210115,000000,17.3447,17.3768,16.5515,17.0568,14435164.434055,0
+DVN.US,D,20210119,000000,17.4229,17.549,17.0135,17.4305,12524091.212624,0
+DVN.US,D,20210120,000000,17.6412,17.693,16.9956,17.406,11755683.676,0
+DVN.US,D,20210121,000000,17.3523,17.4229,15.2338,16.0282,24344947.38975,0
+DVN.US,D,20210122,000000,15.5143,15.7533,15.0776,15.5143,19085066.989032,0
+DVN.US,D,20210125,000000,15.2781,15.3665,14.5459,15.1389,17250230.771118,0
+DVN.US,D,20210126,000000,15.4099,15.6282,14.6682,14.6861,12647641.103686,0
+DVN.US,D,20210127,000000,14.3464,15.3139,14.0368,14.9986,17788935.922875,0
+DVN.US,D,20210128,000000,15.1821,15.2998,14.5205,14.9911,14096351.370936,0
+DVN.US,D,20210129,000000,14.8263,15.3486,14.2146,14.3464,12851958.78077,0
+DVN.US,D,20210201,000000,14.641,14.7896,14.0933,14.6061,10510497.348843,0
+DVN.US,D,20210202,000000,15.0532,15.2743,14.6861,14.7822,12098500.48876,0
+DVN.US,D,20210203,000000,14.9741,15.9049,14.9384,15.8617,12057566.186431,0
+DVN.US,D,20210204,000000,15.9934,16.0187,15.3957,15.8193,8493546.8382683,0
+DVN.US,D,20210205,000000,16.2371,16.3943,15.5661,15.6009,10814351.982237,0
+DVN.US,D,20210208,000000,15.792,16.4724,15.7139,16.3425,11828507.716713,0
+DVN.US,D,20210209,000000,16.5147,16.6804,16.0375,16.446,9478419.3093785,0
+DVN.US,D,20210210,000000,16.5336,17.2912,16.4253,17.1961,13315043.217437,0
+DVN.US,D,20210211,000000,17.0135,17.0211,16.2888,16.8205,8285342.293832,0
+DVN.US,D,20210212,000000,16.6464,17.4305,16.5336,17.4135,10470526.794105,0
+DVN.US,D,20210216,000000,17.9452,18.4082,17.7448,18.1899,16637208.673063,0
+DVN.US,D,20210217,000000,17.998,19.1527,17.7806,18.939,15222237.009477,0
+DVN.US,D,20210218,000000,18.7555,18.8949,17.8615,17.9019,12299664.469203,0
+DVN.US,D,20210219,000000,17.98,18.2238,17.7617,18.1542,10720823.838087,0
+DVN.US,D,20210222,000000,18.3631,19.6101,18.1975,18.5213,22547040.661959,0
+DVN.US,D,20210223,000000,18.6426,18.9559,17.0907,18.8167,20637817.368374,0
+DVN.US,D,20210224,000000,18.9136,19.5658,18.5805,19.4097,17909554.193647,0
+DVN.US,D,20210225,000000,19.5131,19.7446,18.5034,18.6078,19729416.727922,0
+DVN.US,D,20210226,000000,18.3207,18.9739,17.7448,18.7734,18644893.605912,0
+DVN.US,D,20210301,000000,19.2177,19.7155,19.0435,19.5225,13574520.833843,0
+DVN.US,D,20210302,000000,19.6006,20.203,19.435,19.5932,12066895.518132,0
+DVN.US,D,20210303,000000,19.819,20.4816,19.7588,19.7757,15726055.986017,0
+DVN.US,D,20210304,000000,19.9847,21.0396,19.5225,20.586,22296430.160932,0
+DVN.US,D,20210305,000000,21.371,22.7741,20.9389,22.3196,28808520.451741,0
+DVN.US,D,20210308,000000,22.4429,22.634,21.0999,21.4141,25804789.101065,0
+DVN.US,D,20210309,000000,21.448,21.6627,20.6482,20.7696,13477054.819158,0
+DVN.US,D,20210310,000000,20.7337,21.0828,20.25,20.8297,19470535.211185,0
+DVN.US,D,20210311,000000,21.0914,21.7361,21.0124,21.4753,15990521.288415,0
+DVN.US,D,20210312,000000,21.6871,21.8368,21.2495,21.3944,11105848.970111,0
+DVN.US,D,20210315,000000,21.3794,21.8452,20.875,21.7134,11790489.096183,0
+DVN.US,D,20210316,000000,21.2015,21.4133,20.6124,20.7431,11223696.068095,0
+DVN.US,D,20210317,000000,20.6462,21.0914,20.2971,20.8928,13446345.591881,0
+DVN.US,D,20210318,000000,20.778,20.875,19.3889,19.7277,19288901.19847,0
+DVN.US,D,20210319,000000,19.7635,20.2623,19.516,20.0288,20518782.321319,0
+DVN.US,D,20210322,000000,19.9234,19.9715,19.4981,19.7023,13548974.615989,0
+DVN.US,D,20210323,000000,19.1461,19.7982,18.925,19.1809,14958580.319998,0
+DVN.US,D,20210324,000000,19.6928,20.3987,19.675,19.7108,12526754.003653,0
+DVN.US,D,20210325,000000,19.1282,19.7982,18.6962,19.7193,10521310.023033,0
+DVN.US,D,20210326,000000,20.267,20.4515,19.5076,20.0637,13505936.432479,0
+DVN.US,D,20210329,000000,19.9046,20.1559,19.0134,19.2779,12333842.975296,0
+DVN.US,D,20210330,000000,18.9776,19.5028,18.6869,19.4097,9108207.4134858,0
+DVN.US,D,20210331,000000,19.4097,19.4369,18.925,19.2779,10513509.72417,0
+DVN.US,D,20210401,000000,19.5686,20.778,19.4821,20.7337,16012124.322904,0
+DVN.US,D,20210405,000000,20.6547,20.6811,19.7193,19.8171,12817719.708401,0
+DVN.US,D,20210406,000000,20.0816,20.7526,19.914,20.0985,14199067.525478,0
+DVN.US,D,20210407,000000,20.1343,20.2491,19.772,19.8698,8864755.4213062,0
+DVN.US,D,20210408,000000,19.6045,19.755,19.2063,19.7108,8782969.6968159,0
+DVN.US,D,20210409,000000,19.6844,19.9874,19.3221,19.4463,7737308.8729402,0
+DVN.US,D,20210412,000000,19.7193,19.9385,19.2063,19.3052,8472768.3551917,0
+DVN.US,D,20210413,000000,19.2685,19.3842,18.9297,19.1377,8338033.89175,0
+DVN.US,D,20210414,000000,19.3569,20.425,19.3315,19.8425,13593115.743269,0
+DVN.US,D,20210415,000000,19.9574,19.9574,19.4237,19.7372,7920698.2451049,0
+DVN.US,D,20210416,000000,19.8613,19.9046,19.1282,19.3052,7444772.6952714,0
+DVN.US,D,20210419,000000,19.3569,19.8378,19.0849,19.4369,9775492.6449474,0
+DVN.US,D,20210420,000000,19.2685,19.3221,18.0347,18.5014,15639965.805636,0
+DVN.US,D,20210421,000000,17.7692,18.8647,17.7692,18.6784,7935191.6487952,0
+DVN.US,D,20210422,000000,18.7575,18.8279,18.3425,18.5277,7371335.5538305,0
+DVN.US,D,20210423,000000,18.6784,19.0229,18.4224,18.9165,5693379.8052032,0
+DVN.US,D,20210426,000000,18.8647,19.4463,18.7885,19.2966,8912369.0151015,0
+DVN.US,D,20210427,000000,19.3663,19.6665,19.0576,19.5348,8298163.2182402,0
+DVN.US,D,20210428,000000,19.9762,21.3511,19.8247,21.2015,17942586.190753,0
+DVN.US,D,20210429,000000,21.529,21.9251,20.9107,21.2373,13065863.993154,0
+DVN.US,D,20210430,000000,20.8307,21.3587,20.5842,20.6283,9744680.348744,0
+DVN.US,D,20210503,000000,20.9023,21.0077,20.4345,20.8401,11614520.686729,0
+DVN.US,D,20210504,000000,20.9455,21.2542,20.3112,20.6905,12378246.556441,0
+DVN.US,D,20210505,000000,21.2109,22.6132,21.2109,22.2603,13647670.019829,0
+DVN.US,D,20210506,000000,22.1802,22.3214,21.5544,22.296,12717799.165671,0
+DVN.US,D,20210507,000000,21.9337,23.4517,21.8009,23.1346,14991266.983072,0
+DVN.US,D,20210510,000000,23.3369,24.1049,22.9313,22.9482,14842264.379985,0
+DVN.US,D,20210511,000000,22.2518,22.8428,21.8103,22.7101,11919810.847132,0
+DVN.US,D,20210512,000000,22.8071,23.8347,22.3092,22.569,16084130.187602,0
+DVN.US,D,20210513,000000,22.1182,22.6668,21.4133,21.8368,12222067.380883,0
+DVN.US,D,20210514,000000,22.2688,23.2936,22.2688,23.2757,11450065.182625,0
+DVN.US,D,20210517,000000,23.0282,24.1312,22.9933,23.9891,13651175.425898,0
+DVN.US,D,20210518,000000,24.1388,24.2065,23.1261,23.1505,15064397.042865,0
+DVN.US,D,20210519,000000,22.4551,22.6048,21.6871,22.3055,15717272.813371,0
+DVN.US,D,20210520,000000,22.2085,22.4098,21.6692,22.2866,8747051.7697671,0
+DVN.US,D,20210521,000000,22.4805,22.9313,22.3403,22.3657,9788148.8715865,0
+DVN.US,D,20210524,000000,22.8259,23.0103,22.2781,22.8965,10716015.725792,0
+DVN.US,D,20210525,000000,22.8785,23.2852,22.6668,22.7637,15075849.381939,0
+DVN.US,D,20210526,000000,22.7986,23.3679,22.6217,23.3002,9316717.9770029,0
+DVN.US,D,20210527,000000,23.4601,23.7604,23.1599,23.5138,16780154.648507,0
+DVN.US,D,20210528,000000,23.6729,23.7425,23.1873,23.4339,6953894.7131263,0
+DVN.US,D,20210601,000000,25.445,26.7691,25.2154,26.6458,42244002.36625,0
+DVN.US,D,20210602,000000,26.7691,27.6915,26.2214,27.1747,18567305.01812,0
+DVN.US,D,20210603,000000,26.8482,27.6153,26.6713,27.5004,11725092.393577,0
+DVN.US,D,20210604,000000,27.7658,28.0651,27.0863,27.9343,11247104.402647,0
+DVN.US,D,20210607,000000,27.8006,28.225,27.0505,27.2801,11213550.685512,0
+DVN.US,D,20210608,000000,26.9009,27.4524,26.5658,27.2181,11044858.729758,0
+DVN.US,D,20210609,000000,27.2886,27.509,26.2836,26.4069,11008838.796348,0
+DVN.US,D,20210610,000000,26.963,27.0251,25.6304,25.9306,12766340.379805,0
+DVN.US,D,20210611,000000,26.1273,26.3861,25.9853,26.1462,7144258.7701754,0
+DVN.US,D,20210614,000000,26.4398,26.7297,25.6718,25.8685,8943475.6421568,0
+DVN.US,D,20210615,000000,25.9485,26.5461,25.8948,26.4219,8076119.8109254,0
+DVN.US,D,20210616,000000,26.1273,26.3861,25.4629,25.9392,10544761.922802,0
+DVN.US,D,20210617,000000,25.8591,26.181,24.2347,24.6281,16756461.546199,0
+DVN.US,D,20210618,000000,23.9665,24.4935,23.8065,23.8771,18757759.3933,0
+DVN.US,D,20210621,000000,24.2799,25.5532,24.2611,25.5288,11798000.377025,0
+DVN.US,D,20210622,000000,25.3509,25.6181,24.868,25.4751,8961589.2090711,0
+DVN.US,D,20210623,000000,25.7696,26.6986,25.748,25.9758,10625525.458557,0
+DVN.US,D,20210624,000000,25.9853,26.564,25.5654,26.5461,10186724.911036,0
+DVN.US,D,20210625,000000,26.5461,26.7701,26.1367,26.564,12285966.927636,0
+DVN.US,D,20210628,000000,26.4219,26.4924,25.0563,25.3603,13802694.18587,0
+DVN.US,D,20210629,000000,25.5023,25.779,24.8596,25.0112,9878536.0698945,0
+DVN.US,D,20210630,000000,25.3763,26.1367,25.3414,26.0548,12120930.199793,0
+DVN.US,D,20210701,000000,27.0468,27.2699,26.244,26.7428,12839713.767271,0
+DVN.US,D,20210702,000000,26.6543,26.7522,26.0548,26.0925,10271689.833754,0
+DVN.US,D,20210706,000000,26.1499,26.1499,24.6912,24.8511,16916123.813936,0
+DVN.US,D,20210707,000000,25.1626,25.5372,24.1218,24.5744,15383810.833903,0
+DVN.US,D,20210708,000000,23.8771,25.1542,23.6992,24.7796,11528950.101245,0
+DVN.US,D,20210709,000000,25.0827,25.654,24.6375,25.5739,9872226.5514845,0
+DVN.US,D,20210712,000000,25.0742,25.7969,24.868,25.6181,9425464.1950296,0
+DVN.US,D,20210713,000000,25.4299,26.0463,25.2784,25.8591,11088021.23352,0
+DVN.US,D,20210714,000000,25.9664,26.515,24.0738,24.3684,18482791.686059,0
+DVN.US,D,20210715,000000,24.0127,24.6281,23.6729,23.7886,15044231.660517,0
+DVN.US,D,20210716,000000,24.1275,24.1905,22.8785,23.0122,15158620.105346,0
+DVN.US,D,20210719,000000,21.9487,22.5199,21.4679,22.2537,18862256.408882,0
+DVN.US,D,20210720,000000,22.2706,23.0564,21.9045,22.6104,14913713.459967,0
+DVN.US,D,20210721,000000,23.0659,23.8423,22.9445,23.5119,10154105.189636,0
+DVN.US,D,20210722,000000,23.5919,23.7255,23.1101,23.1986,7834411.4899669,0
+DVN.US,D,20210723,000000,23.2521,23.2748,22.4758,22.8691,8944977.0482723,0
+DVN.US,D,20210726,000000,23.0208,23.8864,22.9229,23.7886,9335405.3296938,0
+DVN.US,D,20210727,000000,23.4498,23.6729,22.9577,23.1543,9522089.7198089,0
+DVN.US,D,20210728,000000,23.4583,23.9139,23.0301,23.6193,7706787.7198902,0
+DVN.US,D,20210729,000000,24.0568,24.1359,23.5741,23.7699,6732720.4850064,0
+DVN.US,D,20210730,000000,23.6992,23.6992,22.7976,23.0659,10376131.595891,0
+DVN.US,D,20210802,000000,23.1279,23.8864,22.5652,22.7525,9790428.0761989,0
+DVN.US,D,20210803,000000,22.5482,23.4404,22.1812,23.3961,11690910.699786,0
+DVN.US,D,20210804,000000,22.6273,23.2127,22.1557,22.5737,14293526.477668,0
+DVN.US,D,20210805,000000,22.8965,24.1405,22.8965,23.7699,11659600.06001,0
+DVN.US,D,20210806,000000,24.1359,24.5114,23.8065,24.1105,8909157.939885,0
+DVN.US,D,20210809,000000,23.5035,23.9213,23.1817,23.7792,8724102.4638356,0
+DVN.US,D,20210810,000000,23.9749,24.7515,23.9308,24.6818,9137537.4297662,0
+DVN.US,D,20210811,000000,24.4135,25.0817,24.1453,24.9933,7837780.8875551,0
+DVN.US,D,20210812,000000,25.0328,25.4675,24.6865,25.414,8195468.3150241,0
+DVN.US,D,20210813,000000,25.332,25.636,24.9397,25.0027,6322382.8997032,0
+DVN.US,D,20210816,000000,24.5387,24.5923,23.9844,24.2526,10057367.032834,0
+DVN.US,D,20210817,000000,24.0127,24.6187,23.8329,24.0211,9290016.7496323,0
+DVN.US,D,20210818,000000,24.119,24.4672,23.2889,23.3331,8708825.9488168,0
+DVN.US,D,20210819,000000,22.6997,23.0564,21.8339,22.6198,17398609.647815,0
+DVN.US,D,20210820,000000,22.28,23.0122,22.1276,22.9407,10020335.536352,0
+DVN.US,D,20210823,000000,23.8517,24.4314,23.7792,24.3326,8746227.2183548,0
+DVN.US,D,20210824,000000,24.7515,25.5372,24.5923,25.4675,11769226.082894,0
+DVN.US,D,20210825,000000,25.5739,26.3372,25.1721,26.1001,11838076.125822,0
+DVN.US,D,20210826,000000,25.8864,26.4125,25.6097,25.9664,13399018.890974,0
+DVN.US,D,20210827,000000,26.2967,27.1447,26.2967,27.1004,15296238.373599,0
+DVN.US,D,20210830,000000,27.1268,27.2699,26.3946,26.5828,8922429.3923845,0
+DVN.US,D,20210831,000000,26.4755,27.0599,26.2563,26.3776,12922310.229812,0
+DVN.US,D,20210901,000000,26.244,26.4125,24.6977,25.2078,23032036.277327,0
+DVN.US,D,20210902,000000,25.5288,26.7522,25.5288,26.1715,13123838.670482,0
+DVN.US,D,20210903,000000,26.0736,26.6007,25.8817,26.0388,8185036.0395526,0
+DVN.US,D,20210907,000000,25.7969,26.181,25.6455,25.9392,6654989.5133373,0
+DVN.US,D,20210908,000000,26.1085,26.4351,25.0206,25.1993,9941498.4332136,0
+DVN.US,D,20210909,000000,25.0027,25.9532,24.7515,25.3951,10313048.100019,0
+DVN.US,D,20210910,000000,26.0671,26.3673,25.4498,25.4949,7247483.8939518,0
+DVN.US,D,20210913,000000,26.0577,26.771,25.9494,26.2666,10777899.584364,0
+DVN.US,D,20210914,000000,26.4577,26.6007,25.3133,25.6765,9957553.8092958,0
+DVN.US,D,20210915,000000,26.2581,27.6387,26.2308,27.5484,22557064.911989,0
+DVN.US,D,20210916,000000,27.4298,27.7752,26.9846,27.5296,11082016.671623,0
+DVN.US,D,20210917,000000,27.4345,27.8749,26.9941,27.0572,27219830.894024,0
+DVN.US,D,20210920,000000,25.8214,26.1857,24.8869,25.5946,15623472.652258,0
+DVN.US,D,20210921,000000,26.1763,26.2581,25.2605,25.876,12226788.362745,0
+DVN.US,D,20210922,000000,26.5479,28.0106,26.531,27.6481,17530329.610796,0
+DVN.US,D,20210923,000000,27.7752,29.9049,27.6934,29.7921,17164957.704185,0
+DVN.US,D,20210924,000000,29.4278,30.2814,29.3007,30.0546,11372597.727387,0
+DVN.US,D,20210927,000000,30.8809,31.8719,30.8085,31.7891,18961453.343993,0
+DVN.US,D,20210928,000000,32.2699,32.67,31.662,31.9076,17084084.724106,0
+DVN.US,D,20210929,000000,31.7806,32.734,31.3712,32.4705,14642229.907468,0
+DVN.US,D,20210930,000000,32.2436,32.6153,31.7034,32.253,17053835.588018,0
+DVN.US,D,20211001,000000,32.5702,33.7608,32.525,33.4341,15693066.491562,0
+DVN.US,D,20211004,000000,34.06,35.7861,34.0053,35.2044,21112994.871566,0
+DVN.US,D,20211005,000000,35.7135,36.553,35.2636,36.4034,21150676.658595,0
+DVN.US,D,20211006,000000,35.4407,36.1314,34.5503,35.1319,18698916.599344,0
+DVN.US,D,20211007,000000,35.2496,35.4039,34.0732,34.8778,15483574.116827,0
+DVN.US,D,20211008,000000,35.4228,36.3026,35.2589,36.2029,12058967.711318,0
+DVN.US,D,20211011,000000,36.9295,37.1139,35.6495,35.8312,11122339.998357,0
+DVN.US,D,20211012,000000,35.8406,36.5398,35.2053,35.6495,10260482.947485,0
+DVN.US,D,20211013,000000,35.0407,35.7588,34.5597,35.4133,8474127.3774293,0
+DVN.US,D,20211014,000000,36.1221,36.2763,35.436,36.1314,8401567.9157133,0
+DVN.US,D,20211015,000000,36.5577,37.2212,36.3573,36.4213,8518934.7337503,0
+DVN.US,D,20211018,000000,36.9388,38.1295,36.2217,36.8033,12966719.123789,0
+DVN.US,D,20211019,000000,36.9126,37.9703,36.4307,36.6028,17697802.803058,0
+DVN.US,D,20211020,000000,36.1766,37.2617,35.8952,37.1572,11632105.095649,0
+DVN.US,D,20211021,000000,36.8758,37.0481,35.5639,36.0581,10941473.158477,0
+DVN.US,D,20211022,000000,36.2857,36.7488,35.7493,36.7308,8075297.3846456,0
+DVN.US,D,20211025,000000,37.2391,37.5121,36.4128,36.9295,9512016.5917309,0
+DVN.US,D,20211026,000000,37.1667,37.911,37.0122,37.7021,7335889.4061981,0
+DVN.US,D,20211027,000000,36.9671,37.2936,35.7954,35.9761,9960870.0785713,0
+DVN.US,D,20211028,000000,35.8952,36.825,35.8669,36.7846,6439947.3550632,0
+DVN.US,D,20211029,000000,36.5935,36.6857,35.7446,36.4034,8761167.9624377,0
+DVN.US,D,20211101,000000,37.2663,38.5106,37.0801,38.1388,14733165.389963,0
+DVN.US,D,20211102,000000,37.9289,38.6291,37.8744,38.1295,10632576.648212,0
+DVN.US,D,20211103,000000,38.6827,39.9909,37.6747,38.12,16554121.304913,0
+DVN.US,D,20211104,000000,39.0187,39.7461,38.0296,38.4748,12582207.211263,0
+DVN.US,D,20211105,000000,39.1374,39.6644,38.4371,39.5825,9558544.2428154,0
+DVN.US,D,20211108,000000,40.1001,40.6799,39.7915,40.0729,8826078.0096984,0
+DVN.US,D,20211109,000000,40.0729,40.3279,38.7063,39.9542,7785172.1698048,0
+DVN.US,D,20211110,000000,39.4639,39.8545,37.7888,38.4466,10136364.583477,0
+DVN.US,D,20211111,000000,38.6827,39.3462,38.6696,38.8014,7179702.7926754,0
+DVN.US,D,20211112,000000,38.4466,38.9369,38.1746,38.6742,6600235.4743222,0
+DVN.US,D,20211115,000000,38.647,39.7415,37.848,39.2183,9585060.5836581,0
+DVN.US,D,20211116,000000,39.2371,39.845,38.8277,39.446,6219600.8660543,0
+DVN.US,D,20211117,000000,39.0375,39.9542,38.1925,38.4108,8611620.2628635,0
+DVN.US,D,20211118,000000,38.5463,39.9137,37.9835,39.3462,9155263.1599982,0
+DVN.US,D,20211119,000000,38.0202,38.3091,36.7027,36.8758,16022833.928167,0
+DVN.US,D,20211122,000000,36.7761,38.1925,36.5144,37.3661,11781251.145179,0
+DVN.US,D,20211123,000000,38.3467,39.6822,38.3467,39.4545,12291516.711176,0
+DVN.US,D,20211124,000000,39.2014,41.3809,39.1467,40.9537,13453178.955454,0
+DVN.US,D,20211126,000000,38.1557,38.9284,36.2491,38.7825,17492089.976485,0
+DVN.US,D,20211129,000000,39.9909,40.9085,39.1919,39.8911,11689381.666947,0
+DVN.US,D,20211130,000000,38.8654,39.8366,37.7106,38.2019,19895055.930833,0
+DVN.US,D,20211201,000000,39.909,39.909,37.0122,37.0932,13903421.216387,0
+DVN.US,D,20211202,000000,36.585,38.0154,35.4858,37.7746,15060915.013255,0
+DVN.US,D,20211203,000000,38.4842,39.2644,37.194,37.9383,10966178.886424,0
+DVN.US,D,20211206,000000,38.4654,39.2145,37.5572,38.4748,9257180.2647172,0
+DVN.US,D,20211207,000000,39.1636,41.2266,39.1636,40.9809,14317143.075206,0
+DVN.US,D,20211208,000000,41.172,41.3715,40.4361,40.7899,9064815.3954136,0
+DVN.US,D,20211209,000000,40.244,40.3147,38.8926,39.1703,11862404.64275,0
+DVN.US,D,20211210,000000,39.781,40.2808,38.4211,40.1885,8662086.8470478,0
+DVN.US,D,20211213,000000,39.4017,39.7999,37.9298,38.0042,10288482.630817,0
+DVN.US,D,20211214,000000,37.3935,38.0231,36.921,37.338,12154214.025101,0
+DVN.US,D,20211215,000000,37.3285,37.338,35.3296,37.0048,15814022.658402,0
+DVN.US,D,20211216,000000,37.3473,38.4578,37.0603,37.3568,11056821.100634,0
+DVN.US,D,20211217,000000,36.9126,37.1158,35.4501,36.283,22208693.002859,0
+DVN.US,D,20211220,000000,33.9969,35.5234,32.9043,35.4124,22134690.576172,0
+DVN.US,D,20211221,000000,36.0608,38.4625,36.0419,38.2358,16398303.401881,0
+DVN.US,D,20211222,000000,38.2358,39.7077,37.671,39.143,8178430.0651579,0
+DVN.US,D,20211223,000000,39.3556,39.5966,38.8465,38.9209,5834041.2632038,0
+DVN.US,D,20211227,000000,38.8099,41.4195,38.2366,41.2897,8846398.5267201,0
+DVN.US,D,20211228,000000,41.5588,41.9748,40.8135,41.1879,6888273.8090423,0
+DVN.US,D,20211229,000000,40.966,41.7339,40.661,40.9105,8100619.4010199,0
+DVN.US,D,20211230,000000,41.0402,41.4646,40.3598,40.4201,5314737.5086596,0
+DVN.US,D,20211231,000000,40.2629,41.0083,40.0868,40.7721,5289291.1720337,0
+DVN.US,D,20220103,000000,40.8549,42.3587,40.6977,42.179,11081416.32169,0
+DVN.US,D,20220104,000000,42.8264,44.4001,42.6881,44.113,16785583.299494,0
+DVN.US,D,20220105,000000,44.5666,45.0523,43.0533,43.1408,14895270.497514,0
+DVN.US,D,20220106,000000,44.8348,45.3393,43.5022,44.7699,15697672.716269,0
+DVN.US,D,20220107,000000,44.8348,46.048,44.2618,45.2518,16867111.882951,0
+DVN.US,D,20220110,000000,44.6777,45.1313,43.299,44.8904,10637819.350104,0
+DVN.US,D,20220111,000000,45.52,46.3811,44.2844,46.0941,14229242.281929,0
+DVN.US,D,20220112,000000,46.8714,47.3523,45.8767,46.1863,14939832.40103,0
+DVN.US,D,20220113,000000,46.2794,47.0568,45.6216,45.9454,11609854.958311,0
+DVN.US,D,20220114,000000,46.048,47.6215,46.0386,46.6399,13899567.288587,0
+DVN.US,D,20220118,000000,47.2789,48.1212,45.5482,46.6126,12521096.900923,0
+DVN.US,D,20220119,000000,46.9919,47.2046,45.2791,45.2885,13215499.885726,0
+DVN.US,D,20220120,000000,44.6221,47.1585,44.1318,45.0109,14449801.284189,0
+DVN.US,D,20220121,000000,43.6415,43.7893,41.6878,42.6881,18656535.081779,0
+DVN.US,D,20220124,000000,41.1418,44.9327,39.6794,44.7332,27493221.752947,0
+DVN.US,D,20220125,000000,44.4462,47.982,43.4279,47.4455,19917861.79032,0
+DVN.US,D,20220126,000000,48.1296,49.259,46.927,47.9359,18058462.228337,0
+DVN.US,D,20220127,000000,49.195,50.2219,46.8348,47.8898,14744864.244407,0
+DVN.US,D,20220128,000000,48.6304,48.8148,46.5571,47.7137,10505488.411526,0
+DVN.US,D,20220131,000000,47.6027,47.6771,45.9454,46.8066,12852969.281276,0
+DVN.US,D,20220201,000000,46.5383,49.2872,45.8437,48.6483,12651686.293411,0
+DVN.US,D,20220202,000000,48.2417,49.4539,47.5933,49.2779,10142272.451843,0
+DVN.US,D,20220203,000000,48.9814,49.5094,47.7411,49.0652,9997202.4064589,0
+DVN.US,D,20220204,000000,49.8425,51.3145,48.7593,48.9353,13785203.282781,0
+DVN.US,D,20220207,000000,48.8148,49.8058,47.6394,48.6765,11126245.991904,0
+DVN.US,D,20220208,000000,48.5005,48.6765,46.7877,47.3806,10535970.249625,0
+DVN.US,D,20220209,000000,47.6771,48.9165,47.4173,48.2417,7891916.513011,0
+DVN.US,D,20220210,000000,47.8803,49.9347,47.8803,48.3339,10537433.403355,0
+DVN.US,D,20220211,000000,48.7226,50.1201,48.2596,50.0834,12916130.344485,0
+DVN.US,D,20220214,000000,49.8237,49.852,47.6855,48.3706,12894014.090496,0
+DVN.US,D,20220215,000000,47.1029,47.932,46.3256,47.5933,12191345.402811,0
+DVN.US,D,20220216,000000,48.3339,51.5545,48.1946,49.8425,22413184.940809,0
+DVN.US,D,20220217,000000,50.268,52.2217,50.0279,51.1385,19061210.25152,0
+DVN.US,D,20220218,000000,50.2124,51.1008,49.676,50.7036,12648967.18637,0
+DVN.US,D,20220222,000000,53.7115,53.7115,47.4361,48.75,25183533.177116,0
+DVN.US,D,20220223,000000,49.3889,50.6999,48.9541,49.5649,13366834.821737,0
+DVN.US,D,20220224,000000,49.7033,50.074,47.3994,48.8243,22799204.634846,0
+DVN.US,D,20220225,000000,49.3701,51.1103,48.8496,51.0924,13619157.116997,0
+DVN.US,D,20220228,000000,51.1385,55.22,50.7676,55.1184,24400966.945172,0
+DVN.US,D,20220301,000000,55.5345,56.2195,53.4338,54.8409,20685904.866719,0
+DVN.US,D,20220302,000000,55.59,55.9231,53.7859,54.2855,18967621.541092,0
+DVN.US,D,20220303,000000,53.6371,54.9142,52.8786,54.47,12661295.080037,0
+DVN.US,D,20220304,000000,54.6648,55.4789,52.5727,55.1372,19694527.365007,0
+DVN.US,D,20220307,000000,55.9974,58.1168,53.9421,55.4327,23746803.344368,0
+DVN.US,D,20220308,000000,56.7382,58.4039,51.8697,55.0535,26110966.50429,0
+DVN.US,D,20220309,000000,53.4987,55.2012,51.8415,54.5538,19117389.191881,0
+DVN.US,D,20220310,000000,55.2012,56.3494,54.3128,56.0623,19499778.097032,0
+DVN.US,D,20220311,000000,54.8484,56.2882,54.7733,55.1871,11512282.687001,0
+DVN.US,D,20220314,000000,53.1779,53.5779,49.0322,49.5875,23282544.771992,0
+DVN.US,D,20220315,000000,47.5077,50.7074,47.2442,49.8886,18459847.692958,0
+DVN.US,D,20220316,000000,49.9357,51.2721,48.5241,49.3711,13919256.641255,0
+DVN.US,D,20220317,000000,51.065,54.4908,50.6981,54.1331,15536044.700964,0
+DVN.US,D,20220318,000000,54.2083,55.1743,54.0155,54.8389,20885828.832344,0
+DVN.US,D,20220321,000000,56.4436,58.5564,56.006,57.8223,18104063.321649,0
+DVN.US,D,20220322,000000,57.4082,58.1046,56.2036,57.06,10315755.518831,0
+DVN.US,D,20220323,000000,58.7541,59.5351,57.3611,58.0388,11997115.729733,0
+DVN.US,D,20220324,000000,57.8787,58.2831,57.2199,57.9165,7970838.6214495,0
+DVN.US,D,20220325,000000,57.4082,59.1775,57.3046,58.8198,9088923.961127,0
+DVN.US,D,20220328,000000,57.2294,57.4457,55.9024,56.8906,9520128.222506,0
+DVN.US,D,20220329,000000,55.1024,56.9941,54.2649,56.947,11049122.80813,0
+DVN.US,D,20220330,000000,57.5964,58.0858,56.5988,56.9941,8086753.973985,0
+DVN.US,D,20220331,000000,56.5424,57.9066,55.6389,55.6483,12054167.036987,0
+DVN.US,D,20220401,000000,55.8742,57.2427,55.8742,56.7965,6686235.3365718,0
+DVN.US,D,20220404,000000,57.7188,58.4528,56.2036,57.267,8918200.3786977,0
+DVN.US,D,20220405,000000,57.4553,57.9917,54.7072,55.0272,9209707.9922336,0
+DVN.US,D,20220406,000000,55.8083,56.0623,54.0295,54.9049,9707598.9116482,0
+DVN.US,D,20220407,000000,55.5166,56.8483,54.8107,56.6834,8450214.3239063,0
+DVN.US,D,20220408,000000,56.787,58.8576,56.6647,58.6975,10747985.156644,0
+DVN.US,D,20220411,000000,57.9258,57.9728,56.3258,56.4953,9575063.9603503,0
+DVN.US,D,20220412,000000,57.8316,59.6857,57.8223,58.5939,10008257.345755,0
+DVN.US,D,20220413,000000,59.761,60.5044,58.6128,59.9963,10578551.529646,0
+DVN.US,D,20220414,000000,59.5351,60.2796,58.8481,58.8763,9155916.6382437,0
+DVN.US,D,20220418,000000,59.5162,60.4574,58.9611,59.7986,10011839.256593,0
+DVN.US,D,20220419,000000,59.5162,60.6362,58.9148,59.2905,8666238.2933982,0
+DVN.US,D,20220420,000000,59.9774,61.1538,59.7918,60.8056,7566732.9872199,0
+DVN.US,D,20220421,000000,61.1726,61.5961,57.2765,57.5493,11368620.541903,0
+DVN.US,D,20220422,000000,57.2859,58.0482,54.2931,54.6507,10343693.57332,0
+DVN.US,D,20220425,000000,52.6932,53.1261,49.9922,52.872,14459793.657232,0
+DVN.US,D,20220426,000000,53.5967,55.0459,52.8344,53.079,10239437.760278,0
+DVN.US,D,20220427,000000,53.4837,55.413,52.3638,54.6507,8679002.901795,0
+DVN.US,D,20220428,000000,54.8578,56.9564,53.1638,56.3636,8436722.9201925,0
+DVN.US,D,20220429,000000,56.5706,57.2106,54.4155,54.7448,8324760.3141181,0
+DVN.US,D,20220502,000000,54.0673,55.1777,53.1167,54.9142,12028536.876399,0
+DVN.US,D,20220503,000000,57.314,60.6739,55.8742,60.495,23436299.171362,0
+DVN.US,D,20220504,000000,61.6244,63.9113,60.1939,63.7513,16015007.065149,0
+DVN.US,D,20220505,000000,64.6924,64.8148,61.2668,63.1961,13824397.101588,0
+DVN.US,D,20220506,000000,64.57,65.6429,62.1525,65.5865,15545077.57668,0
+DVN.US,D,20220509,000000,63.3749,63.6196,58.2552,58.3681,19851312.20333,0
+DVN.US,D,20220510,000000,59.7704,61.7186,57.8976,60.0057,13583355.00967,0
+DVN.US,D,20220511,000000,61.5632,64.2501,60.6268,60.8715,13398996.577082,0
+DVN.US,D,20220512,000000,60.5609,61.5773,58.8387,60.8056,11440759.227382,0
+DVN.US,D,20220513,000000,62.1138,65.2487,62.0762,64.6548,14119100.914412,0
+DVN.US,D,20220516,000000,64.9842,67.4028,64.7488,66.81,13423614.112031,0
+DVN.US,D,20220517,000000,68.2311,68.5417,67.3039,68.3064,11456924.047788,0
+DVN.US,D,20220518,000000,68.7016,68.871,64.7488,65.803,14665343.911169,0
+DVN.US,D,20220519,000000,63.8266,67.1676,63.5293,65.4171,11115175.114114,0
+DVN.US,D,20220520,000000,66.3582,68.0145,64.1183,65.803,13783148.279647,0
+DVN.US,D,20220523,000000,66.6782,67.3464,65.7277,66.8758,10211565.584897,0
+DVN.US,D,20220524,000000,66.1889,67.1205,64.9842,66.2452,8458663.8507498,0
+DVN.US,D,20220525,000000,66.0806,67.9392,65.8783,67.704,9287400.7115175,0
+DVN.US,D,20220526,000000,68.2311,70.9979,68.0523,69.4639,13771072.214183,0
+DVN.US,D,20220527,000000,69.2568,71.365,68.8051,71.3367,9919598.9427402,0
+DVN.US,D,20220531,000000,73.8589,74.5271,70.085,70.4897,23419705.074189,0
+DVN.US,D,20220601,000000,71.8637,73.0308,70.6027,71.9766,10531943.123526,0
+DVN.US,D,20220602,000000,70.9697,72.6543,70.4333,71.8167,7984438.4069212,0
+DVN.US,D,20220603,000000,71.9954,72.7955,71.6002,72.4848,7551444.7839724,0
+DVN.US,D,20220606,000000,73.3131,73.5672,71.5856,72.5132,8192220.0499888,0
+DVN.US,D,20220607,000000,72.2166,73.6048,71.7696,73.4449,11124489.569886,0
+DVN.US,D,20220608,000000,73.9719,74.066,72.579,73.3413,10598155.877013,0
+DVN.US,D,20220609,000000,73.4543,74.7248,72.7296,73.266,14586948.835592,0
+DVN.US,D,20220610,000000,72.5102,72.9312,69.3434,70.8551,15436734.833547,0
+DVN.US,D,20220613,000000,67.2291,68.3867,64.3015,66.2437,15907057.94855,0
+DVN.US,D,20220614,000000,68.4154,69.3052,66.1385,67.5352,11540936.119983,0
+DVN.US,D,20220615,000000,67.5352,68.1284,64.6076,65.4974,11975392.093417,0
+DVN.US,D,20220616,000000,63.3065,64.0241,59.891,60.532,18237644.497733,0
+DVN.US,D,20220617,000000,59.9771,60.2546,54.1028,55.5092,33765561.203984,0
+DVN.US,D,20220621,000000,57.0687,58.5612,56.5808,57.9393,15604742.315238,0
+DVN.US,D,20220622,000000,53.8828,55.9971,53.2513,55.0595,14563730.802773,0
+DVN.US,D,20220623,000000,55.7389,55.9014,51.1657,52.3711,18877767.66758,0
+DVN.US,D,20220624,000000,53.4905,54.0645,51.1752,51.4431,36284258.18499,0
+DVN.US,D,20220627,000000,52.0937,55.9206,52.0937,55.2891,18548783.980939,0
+DVN.US,D,20220628,000000,56.619,57.8723,55.5379,56.8869,19410147.261148,0
+DVN.US,D,20220629,000000,57.8723,58.3506,53.213,53.4044,13297480.121703,0
+DVN.US,D,20220630,000000,52.3328,54.2655,51.7015,52.7251,12391209.486974,0
+DVN.US,D,20220701,000000,53.0313,53.567,51.0509,52.7251,10038755.635773,0
+DVN.US,D,20220705,000000,51.1082,51.3857,48.305,49.6444,15527149.505846,0
+DVN.US,D,20220706,000000,48.9173,50.3621,46.7456,48.793,16906921.806574,0
+DVN.US,D,20220707,000000,50.5151,51.9023,50.1037,51.3474,13267054.458759,0
+DVN.US,D,20220708,000000,52.1224,52.572,50.5342,52.1224,11473230.161591,0
+DVN.US,D,20220711,000000,51.8736,52.639,49.9985,51.0126,9357548.5706489,0
+DVN.US,D,20220712,000000,48.9939,50.3238,48.4677,49.6827,10173286.421845,0
+DVN.US,D,20220713,000000,49.08,51.7971,49.0273,50.3142,8908182.3604535,0
+DVN.US,D,20220714,000000,48.4102,49.2523,47.3675,49.1948,10931596.082478,0
+DVN.US,D,20220715,000000,50.5151,50.6682,49.1469,50.429,8412593.8936819,0
+DVN.US,D,20220718,000000,51.9023,53.2801,51.5675,52.2563,11592095.00805,0
+DVN.US,D,20220719,000000,51.9119,54.916,51.7492,54.7343,11001677.85357,0
+DVN.US,D,20220720,000000,53.8732,55.4135,53.1326,55.1839,8395346.5178111,0
+DVN.US,D,20220721,000000,53.3853,53.8253,51.8449,53.768,8519012.1155805,0
+DVN.US,D,20220722,000000,53.9401,54.8012,52.529,52.8017,6601510.723089,0
+DVN.US,D,20220725,000000,53.5957,55.5473,52.8782,55.4614,8856424.5543584,0
+DVN.US,D,20220726,000000,56.4468,56.6284,53.347,54.3037,10219962.309179,0
+DVN.US,D,20220727,000000,54.916,57.3556,54.5333,57.0017,9559632.7112168,0
+DVN.US,D,20220728,000000,57.6714,58.4559,56.466,57.7575,7976516.7651679,0
+DVN.US,D,20220729,000000,59.0204,60.3981,58.4368,60.1302,11716383.564187,0
+DVN.US,D,20220801,000000,59.1065,60.1015,57.547,58.9056,17057382.975995,0
+DVN.US,D,20220802,000000,58.6664,59.5083,56.3702,58.0062,15755535.868486,0
+DVN.US,D,20220803,000000,58.3985,58.5133,54.1985,54.2463,20845292.826013,0
+DVN.US,D,20220804,000000,54.0549,54.1507,51.9884,52.132,16066717.160978,0
+DVN.US,D,20220805,000000,51.1848,54.6338,50.8308,54.1985,12027981.904311,0
+DVN.US,D,20220808,000000,54.0932,55.3913,53.8036,55.0308,8866618.7036141,0
+DVN.US,D,20220809,000000,56.2554,57.9202,55.9129,56.4851,10887987.951534,0
+DVN.US,D,20220810,000000,56.9252,57.9106,55.4231,57.4514,9061304.6909541,0
+DVN.US,D,20220811,000000,59.1256,62.0723,59.0873,61.6705,14774300.138016,0
+DVN.US,D,20220812,000000,61.3452,62.9526,60.9242,62.7134,9106100.205632,0
+DVN.US,D,20220815,000000,60.2642,61.6084,58.7429,60.819,11637854.226779,0
+DVN.US,D,20220816,000000,61.6801,62.6272,59.8144,60.8286,9778945.4134767,0
+DVN.US,D,20220817,000000,60.953,62.4072,60.4267,61.3644,8512899.5979092,0
+DVN.US,D,20220818,000000,62.2254,65.0382,62.1871,64.9808,13082486.318727,0
+DVN.US,D,20220819,000000,64.8468,66.8751,64.445,65.5452,14604807.381426,0
+DVN.US,D,20220822,000000,64.4641,65.7176,62.6751,65.4591,13234960.605289,0
+DVN.US,D,20220823,000000,66.9708,69.3243,66.8464,67.8127,16720943.648358,0
+DVN.US,D,20220824,000000,68.3293,69.6113,67.8796,69.3148,13433013.285416,0
+DVN.US,D,20220825,000000,70.3288,70.6446,69.1569,70.5298,11654017.696901,0
+DVN.US,D,20220826,000000,70.7977,71.63,69.4392,69.6209,11068308.268068,0
+DVN.US,D,20220829,000000,69.2765,72.0127,68.9243,70.9316,12440312.403384,0
+DVN.US,D,20220830,000000,69.4296,69.6688,67.2195,68.004,12131412.852696,0
+DVN.US,D,20220831,000000,66.3393,69.3434,65.5643,67.5639,11947575.329945,0
+DVN.US,D,20220901,000000,65.5548,65.947,63.6414,65.2104,14104286.464092,0
+DVN.US,D,20220902,000000,67.5639,68.1571,66.2628,67.296,10556801.960733,0
+DVN.US,D,20220906,000000,68.1332,68.4824,65.9566,66.5306,13112389.36559,0
+DVN.US,D,20220907,000000,64.4928,66.1767,63.3257,65.4018,11273015.941357,0
+DVN.US,D,20220908,000000,65.8993,66.6193,65.0286,65.9279,11799736.648012,0
+DVN.US,D,20220909,000000,67.0731,67.4841,66.1139,67.0535,9226150.5069226,0
+DVN.US,D,20220912,000000,68.179,70.0484,67.7787,69.6765,11284494.577738,0
+DVN.US,D,20220913,000000,68.9033,69.9212,67.1122,67.6016,11729764.955859,0
+DVN.US,D,20220914,000000,68.9131,71.7319,68.8446,70.6357,12480934.70647,0
+DVN.US,D,20220915,000000,68.6978,69.4123,67.7778,68.0029,11474218.069292,0
+DVN.US,D,20220916,000000,67.2884,67.5037,64.0292,65.3994,31643013.483797,0
+DVN.US,D,20220919,000000,62.9526,65.3456,62.8547,64.499,10758958.769205,0
+DVN.US,D,20220920,000000,63.9607,64.2151,62.4828,63.7356,8150040.5793182,0
+DVN.US,D,20220921,000000,65.4288,65.5169,63.07,63.1092,9593288.8094199,0
+DVN.US,D,20220922,000000,64.4598,64.6947,61.7096,61.7781,9103355.9131966,0
+DVN.US,D,20220923,000000,58.9593,58.9691,55.5924,56.4635,17944721.963157,0
+DVN.US,D,20220926,000000,56.1259,56.9235,53.9873,54.0069,13654089.798998,0
+DVN.US,D,20220927,000000,55.1716,56.0133,54.1537,54.9758,10927834.030671,0
+DVN.US,D,20220928,000000,55.5435,58.9104,55.0835,58.7733,11989368.077342,0
+DVN.US,D,20220929,000000,57.8925,60.1436,56.9823,59.6738,12553776.307436,0
+DVN.US,D,20220930,000000,59.664,60.3393,58.147,58.8516,9897055.8488434,0
+DVN.US,D,20221003,000000,61.9543,64.4892,61.5823,63.9411,13303011.938979,0
+DVN.US,D,20221004,000000,65.6441,67.6212,65.2037,67.6016,14938251.882679,0
+DVN.US,D,20221005,000000,67.5331,69.9848,66.4662,69.3731,16030338.471586,0
+DVN.US,D,20221006,000000,68.639,71.0272,68.6214,70.7042,11442787.868166,0
+DVN.US,D,20221007,000000,70.9587,72.2995,69.6667,70.5084,12282009.589815,0
+DVN.US,D,20221010,000000,70.3616,71.8983,68.4237,68.8544,10043234.585772,0
+DVN.US,D,20221011,000000,67.2101,69.0893,66.4467,67.1122,11973443.523842,0
+DVN.US,D,20221012,000000,66.6033,68.639,65.7097,67.9246,7580989.6460869,0
+DVN.US,D,20221013,000000,66.6326,71.5165,66.5739,70.714,10929462.654967,0
+DVN.US,D,20221014,000000,69.6961,71.174,66.5152,66.5739,9300626.8625146,0
+DVN.US,D,20221017,000000,67.9344,68.7931,67.1649,68.3161,8142512.5342658,0
+DVN.US,D,20221018,000000,69.2459,69.6618,66.9654,68.2867,8115834.3604925,0
+DVN.US,D,20221019,000000,68.6195,70.8804,68.2084,70.4106,9172738.9864072,0
+DVN.US,D,20221020,000000,71.3795,71.7906,69.6667,70.1561,7871296.5246093,0
+DVN.US,D,20221021,000000,70.9391,72.7987,70.4008,72.7106,11458416.122389,0
+DVN.US,D,20221024,000000,72.9651,74.257,72.3778,73.6404,8716183.6927586,0
+DVN.US,D,20221025,000000,73.2489,74.1689,72.3974,73.9047,6683121.1022332,0
+DVN.US,D,20221026,000000,74.257,76.42,74.257,75.2847,7984976.3395741,0
+DVN.US,D,20221027,000000,76.8311,77.1443,74.717,74.9323,7571845.2373982,0
+DVN.US,D,20221028,000000,75.9307,76.3613,72.2897,74.394,8031992.9043372,0
+DVN.US,D,20221031,000000,73.4447,76.606,73.1706,75.7056,8612695.5511648,0
+DVN.US,D,20221101,000000,77.0171,77.0954,75.2064,75.6566,10963412.421661,0
+DVN.US,D,20221102,000000,73.8459,73.8557,65.1841,66.0062,37384196.122626,0
+DVN.US,D,20221103,000000,66.1433,69.7744,65.1352,69.2263,18440664.626074,0
+DVN.US,D,20221104,000000,71.3599,72.6802,68.688,69.9603,14527297.047598,0
+DVN.US,D,20221107,000000,70.2148,71.3404,68.9718,70.5084,9550081.2229352,0
+DVN.US,D,20221108,000000,70.6553,70.9489,68.8935,70.4595,8633847.2325809,0
+DVN.US,D,20221109,000000,68.9816,69.2361,65.3015,65.3407,9668940.1448993,0
+DVN.US,D,20221110,000000,67.0926,68.2378,65.4236,67.5135,8265565.6235671,0
+DVN.US,D,20221111,000000,68.9522,71.4382,68.7761,70.2735,9706761.2148916,0
+DVN.US,D,20221114,000000,69.8331,71.3795,69.6178,69.9799,6744010.6034405,0
+DVN.US,D,20221115,000000,70.714,72.4072,69.9016,72.0549,8685237.78769,0
+DVN.US,D,20221116,000000,70.6553,71.4872,69.422,69.8233,9074293.0411127,0
+DVN.US,D,20221117,000000,68.5118,69.5101,67.1024,69.4808,8518863.7008019,0
+DVN.US,D,20221118,000000,67.5526,68.3552,66.1628,68.1399,10438548.905968,0
+DVN.US,D,20221121,000000,66.1628,66.6033,63.6377,65.7616,15598881.770054,0
+DVN.US,D,20221122,000000,66.6816,68.9327,66.1433,67.1122,14342046.653389,0
+DVN.US,D,20221123,000000,66.065,66.8773,65.2918,66.3586,10103560.096633,0
+DVN.US,D,20221125,000000,66.9948,67.6309,66.5152,66.8969,3596939.3644737,0
+DVN.US,D,20221128,000000,64.636,66.4075,63.7943,65.1156,9931687.1038719,0
+DVN.US,D,20221129,000000,66.2607,66.7109,65.1156,66.065,10250030.024229,0
+DVN.US,D,20221130,000000,67.2394,67.4156,65.4875,67.0633,14145551.190797,0
+DVN.US,D,20221201,000000,68.0714,68.639,66.6914,66.8284,7806235.333941,0
+DVN.US,D,20221202,000000,66.5543,68.0029,66.5543,67.0046,8429719.5093288,0
+DVN.US,D,20221205,000000,68.2671,68.9229,64.45,65.1352,11461761.239043,0
+DVN.US,D,20221206,000000,64.5969,65.8301,62.287,62.7666,10501743.411198,0
+DVN.US,D,20221207,000000,63.1973,64.0683,62.0521,62.8841,10751821.02182,0
+DVN.US,D,20221208,000000,64.499,64.9688,61.7096,62.15,13676189.638098,0
+DVN.US,D,20221209,000000,61.95,62.375,59.54,59.62,13152809,0
+DVN.US,D,20221212,000000,59.99,61.485,59.57,61.08,10636045,0
+DVN.US,D,20221213,000000,62.64,63.09,61,61.98,10915122,0
+DVN.US,D,20221214,000000,62.63,63.09,60.83,61.92,9062700,0
+DVN.US,D,20221215,000000,61.13,61.77,60.26,61.58,7981148,0
+DVN.US,D,20221216,000000,60,60.76,59.06,60.08,14377247,0
+DVN.US,D,20221219,000000,60.45,60.92,58.715,59.26,7011733,0
+DVN.US,D,20221220,000000,58.95,59.9,58.56,59.36,7606352,0
+DVN.US,D,20221221,000000,60.88,61.895,60.22,61.76,7992842,0
+DVN.US,D,20221222,000000,61.56,61.76,58.59,60.11,8071990,0
+DVN.US,D,20221223,000000,60.93,62.52,60.44,62.51,6099589,0
+DVN.US,D,20221227,000000,63.02,63.625,62.63,63.24,6771927,0
+DVN.US,D,20221228,000000,62.85,62.87,60.641,60.89,6524419,0
+DVN.US,D,20221229,000000,60.35,61.53,60.14,61.04,6355936,0
+DVN.US,D,20221230,000000,60.95,61.57,60.52,61.51,6690935,0
+DVN.US,D,20230103,000000,60.73,61.26,57.22,58.12,10613235,0
+DVN.US,D,20230104,000000,56.88,59.26,56.41,58.9,9690884,0
+DVN.US,D,20230105,000000,58.86,60.5,58.57,60.17,8812137,0
+DVN.US,D,20230106,000000,61.17,62.26,60.8,61.23,7332509,0
+DVN.US,D,20230109,000000,62.69,63.49,61.94,62.2,7567909,0
+DVN.US,D,20230110,000000,62.8,63.16,61.47,63.13,5909275,0
+DVN.US,D,20230111,000000,63.94,64.11,62.255,62.85,7557065,0
+DVN.US,D,20230112,000000,63.44,64.78,63.2702,64.03,7232049,0
+DVN.US,D,20230113,000000,63.91,64.15,62.88,63.59,5474122,0
+DVN.US,D,20230117,000000,63.77,64.39,63.19,63.49,5383876,0
+DVN.US,D,20230118,000000,64.04,65.41,62.59,62.62,8349637,0
+DVN.US,D,20230119,000000,62.18,64.2,62.04,64.08,7312935,0
+DVN.US,D,20230120,000000,64.31,64.95,63.3921,64.75,7093792,0
+DVN.US,D,20230123,000000,65.33,66.26,65.0435,65.76,6246101,0
+DVN.US,D,20230124,000000,65.75,66.12,63.81,63.97,7043504,0
+DVN.US,D,20230125,000000,63.4,64.18,62.41,64.17,5834717,0
+DVN.US,D,20230126,000000,65.13,65.73,63.69,65.72,6346714,0
+DVN.US,D,20230127,000000,65.72,66.955,65.25,65.27,7210246,0
+DVN.US,D,20230130,000000,64.6,64.94,62.29,62.34,8003892,0
+DVN.US,D,20230131,000000,62.4,63.735,61.96,63.24,7472273,0
+DVN.US,D,20230201,000000,62.56,62.8,60.74,61.89,9653361,0
+DVN.US,D,20230202,000000,62.06,62.06,60,60.95,8770255,0
+DVN.US,D,20230203,000000,61,62.535,60.765,60.85,6564084,0
+DVN.US,D,20230206,000000,60.61,61.3209,59.305,60.14,7394882,0
+DVN.US,D,20230207,000000,60.72,62.33,59.855,62.21,8170789,0
+DVN.US,D,20230208,000000,62.3,62.8,60.9,61.33,7848736,0
+DVN.US,D,20230209,000000,61.27,61.51,60.16,60.3,5685323,0
+DVN.US,D,20230210,000000,61.37,63.69,61.22,63.54,8727505,0
+DVN.US,D,20230213,000000,62.96,64.11,62.4,63.56,7606834,0
+DVN.US,D,20230214,000000,62.92,64.4042,62.54,63.94,8775617,0
+DVN.US,D,20230215,000000,58.85,59.17,55.4,57.23,52451715,0
+DVN.US,D,20230216,000000,57.01,57.4174,55.68,55.72,17678661,0
+DVN.US,D,20230217,000000,54.8,54.8,52.45,53.33,25514589,0
+DVN.US,D,20230221,000000,53.68,54.09,53.19,53.73,11378827,0
+DVN.US,D,20230222,000000,53.71,54.35,52.56,53.59,13144356,0
+DVN.US,D,20230223,000000,54.4,55.2662,53.8,55,11919438,0
+DVN.US,D,20230224,000000,54.42,55.19,53.9012,55,10030081,0
+DVN.US,D,20230227,000000,55.12,55.27,54.26,54.52,9624194,0
+DVN.US,D,20230228,000000,54.97,55.13,53.88,53.92,10887290,0
+DVN.US,D,20230301,000000,53.82,55.045,53.56,54.74,9308078,0
+DVN.US,D,20230302,000000,54.25,56,54.2,55.7,8666721,0
+DVN.US,D,20230303,000000,54.91,57.13,54.7765,56.67,10997779,0
+DVN.US,D,20230306,000000,56.16,56.7999,55.87,56.49,8926267,0
+DVN.US,D,20230307,000000,56.11,56.34,54.76,55.03,9492546,0
+DVN.US,D,20230308,000000,54.69,55.58,54.01,54.5,8379129,0
+DVN.US,D,20230309,000000,54.82,55.37,52.85,52.98,9275201,0
+DVN.US,D,20230310,000000,52.85,53.67,51.335,51.76,12351121,0
+DVN.US,D,20230313,000000,50,51.07,49.0201,49.98,15449727,0
+DVN.US,D,20230314,000000,49.01,50.84,48.3101,49.22,12442470,0
+DVN.US,D,20230315,000000,47.09,47.27,44.37,45.12,23274164,0
+DVN.US,D,20230316,000000,44.41,46.35,44.03,46.27,14265567,0
+DVN.US,D,20230317,000000,46.31,46.45,45.041,46.15,28300456,0
+DVN.US,D,20230320,000000,46,47.315,45.98,47,8906614,0
+DVN.US,D,20230321,000000,48.04,49.51,47.88,49.06,11184699,0
+DVN.US,D,20230322,000000,49.19,49.54,47.685,47.76,8633194,0
+DVN.US,D,20230323,000000,48.13,48.605,46.231,46.72,8905813,0
+DVN.US,D,20230324,000000,45.45,46.985,45.44,46.57,8731451,0
+DVN.US,D,20230327,000000,47.4,48.405,46.575,48.08,7759554,0
+DVN.US,D,20230328,000000,47.72,49.2225,47.68,48.57,7671145,0
+DVN.US,D,20230329,000000,49.47,49.92,49.25,49.79,8150408,0
+DVN.US,D,20230330,000000,50.55,50.66,49.63,49.85,6603029,0
+DVN.US,D,20230331,000000,50.33,50.85,50.12,50.61,7652511,0
+DVN.US,D,20230403,000000,53.41,54.66,52.9,53.31,18907016,0
+DVN.US,D,20230404,000000,53.3,53.52,51.5,52.74,10252656,0
+DVN.US,D,20230405,000000,52.8,53.59,52.1,53.53,8297227,0
+DVN.US,D,20230406,000000,53.23,53.53,52.72,52.91,6239534,0
+DVN.US,D,20230410,000000,53.1,54.53,53.1,53.39,6996916,0
+DVN.US,D,20230411,000000,53.76,54.8085,53.48,54.3,6427267,0
+DVN.US,D,20230412,000000,54.53,55.25,54.26,54.54,7277163,0
+DVN.US,D,20230413,000000,54.4,55.49,54.39,55.22,6567524,0
+DVN.US,D,20230414,000000,55.26,56.06,55.1,55.7,5969343,0
+DVN.US,D,20230417,000000,55.59,56.19,55.08,55.3,6132122,0
+DVN.US,D,20230418,000000,54.9,55.4587,54.485,55.22,5329726,0
+DVN.US,D,20230419,000000,54.18,54.96,53.9515,54.85,5112343,0
+DVN.US,D,20230420,000000,53.79,54.15,53.47,54.02,6705658,0
+DVN.US,D,20230421,000000,54.17,54.17,53.24,53.63,5510398,0
+DVN.US,D,20230424,000000,53.53,54.8414,53.39,54.47,5473355,0
+DVN.US,D,20230425,000000,53.6,53.76,52.65,53.21,6242652,0
+DVN.US,D,20230426,000000,52.72,53.33,51.535,52.2,6955878,0
+DVN.US,D,20230427,000000,52.51,52.68,51.4,52.25,6360449,0
+DVN.US,D,20230428,000000,52.12,54.025,51.94,53.43,7666415,0
+DVN.US,D,20230501,000000,52.69,53.74,52.53,53.24,5921734,0
+DVN.US,D,20230502,000000,52.14,52.39,49.955,50.71,9588113,0
+DVN.US,D,20230503,000000,49.5,50.15,48.865,49.01,9470833,0
+DVN.US,D,20230504,000000,49.13,49.75,48.045,48.24,7220125,0
+DVN.US,D,20230505,000000,49.9,50.86,49.7,50.36,8325285,0
+DVN.US,D,20230508,000000,51.76,52.03,50.9499,51,8842450,0
+DVN.US,D,20230509,000000,50.23,51.24,48.8,49.17,13774433,0
+DVN.US,D,20230510,000000,49.17,49.21,47.2,48.11,12036129,0
+DVN.US,D,20230511,000000,47.33,47.85,46.89,47.26,7922497,0
+DVN.US,D,20230512,000000,47.64,47.79,46.84,47.52,5950692,0
+DVN.US,D,20230515,000000,47.93,48.1871,47.43,47.71,7186988,0
+DVN.US,D,20230516,000000,47.36,47.66,46.05,46.13,8037375,0
+DVN.US,D,20230517,000000,46.59,48.2801,46.45,47.71,7930878,0
+DVN.US,D,20230518,000000,47.37,48.37,47.06,48.28,6115882,0
+DVN.US,D,20230519,000000,49.03,49.59,48.82,49.2,8291107,0
+DVN.US,D,20230522,000000,49.19,49.98,48.905,49.32,5510670,0
+DVN.US,D,20230523,000000,49.75,50.17,49.06,49.11,7381040,0
+DVN.US,D,20230524,000000,49.27,50.05,48.68,49.67,6902974,0
+DVN.US,D,20230525,000000,48.68,48.92,47.665,47.87,11289770,0
+DVN.US,D,20230526,000000,48.45,48.4914,47.58,48.07,6377076,0
+DVN.US,D,20230530,000000,47.31,47.71,46.32,46.96,11242775,0
+DVN.US,D,20230531,000000,46.31,46.79,45.885,46.1,11537795,0
+DVN.US,D,20230601,000000,46.31,47.73,45.98,46.78,7568042,0
+DVN.US,D,20230602,000000,47.88,49.015,47.5,48.53,8829438,0
+DVN.US,D,20230605,000000,49.6,49.6,48.235,48.37,7367558,0
+DVN.US,D,20230606,000000,47.5,49.035,47.41,48.95,5952518,0
+DVN.US,D,20230607,000000,49.29,50.51,49.09,50.05,7190013,0
+DVN.US,D,20230608,000000,49.86,50.4888,48.96,50.02,7169588,0
+DVN.US,D,20230609,000000,49.93,50.48,49.515,49.87,6109208,0
+DVN.US,D,20230612,000000,49.09,50.04,48.9,49.4,8625330,0
+DVN.US,D,20230613,000000,50.76,51.41,50.32,50.39,13214223,0
+DVN.US,D,20230614,000000,50.08,50.67,48.62,48.95,10790675,0
+DVN.US,D,20230615,000000,49.12,50.2682,48.95,49.6,8670030,0
+DVN.US,D,20230616,000000,49.95,50.22,49.58,49.8,16259047,0
+DVN.US,D,20230620,000000,49.23,49.415,47.39,48.27,10546487,0
+DVN.US,D,20230621,000000,48.2,49.33,48.13,48.94,6950786,0
+DVN.US,D,20230622,000000,48.14,48.2,47.48,47.69,7248967,0
+DVN.US,D,20230623,000000,47,47.4,46.895,47.15,13663567,0
+DVN.US,D,20230626,000000,47.29,48.19,47.21,47.74,6833748,0
+DVN.US,D,20230627,000000,47.67,47.99,47.31,47.32,7871695,0
+DVN.US,D,20230628,000000,47.54,47.9,46.8855,47.69,8819708,0
+DVN.US,D,20230629,000000,47.935,48.43,47.74,48.4,6745828,0
+DVN.US,D,20230630,000000,49.1,49.1,48.32,48.34,8876820,0
+DVN.US,D,20230703,000000,48.35,49.09,48.28,48.83,4385712,0
+DVN.US,D,20230705,000000,49.28,49.3999,48.25,48.5,7530596,0
+DVN.US,D,20230706,000000,48,48.47,46.7,47.55,9507120,0
+DVN.US,D,20230707,000000,47.19,49.375,47.1001,48.85,9701802,0
+DVN.US,D,20230710,000000,48.56,49.44,48.4,49.19,5793477,0
+DVN.US,D,20230711,000000,49.75,50.79,49.525,50.56,8670825,0
+DVN.US,D,20230712,000000,51.2,51.57,50.77,51.09,7640915,0
+DVN.US,D,20230713,000000,51.05,51.81,50.6,51.11,7168505,0
+DVN.US,D,20230714,000000,50.69,50.69,48.73,48.9,9704500,0
+DVN.US,D,20230717,000000,48.7,49.1,48.35,48.92,6490990,0
+DVN.US,D,20230718,000000,49,50.94,48.93,50.51,9096968,0
+DVN.US,D,20230719,000000,50.47,51.15,50.36,50.62,8251241,0
+DVN.US,D,20230720,000000,51.18,51.79,50.905,51.4,8133559,0
+DVN.US,D,20230721,000000,51.635,52.47,51.27,52.26,9921947,0
+DVN.US,D,20230724,000000,52.5,53.575,52.38,53.09,9023986,0
+DVN.US,D,20230725,000000,53,53.8,52.86,53.4,5546957,0
+DVN.US,D,20230726,000000,52.81,53.48,52.72,53.15,5078825,0
+DVN.US,D,20230727,000000,53.6,53.65,52.01,52.22,7478552,0
+DVN.US,D,20230728,000000,52.55,53.02,52.08,53,5559352,0
+DVN.US,D,20230731,000000,53.5,54.2175,53.43,54,6933533,0
+DVN.US,D,20230801,000000,53.66,53.94,53.06,53.68,7391694,0
+DVN.US,D,20230802,000000,52.02,52.02,49.39,49.74,21330903,0
+DVN.US,D,20230803,000000,50.05,51.75,49.89,50.83,12958613,0
+DVN.US,D,20230804,000000,51.13,51.9775,50.69,50.8,11888769,0
+DVN.US,D,20230807,000000,50.8,51.345,50.5,50.81,6614011,0
+DVN.US,D,20230808,000000,49.67,50.79,48.85,50.77,6899389,0
+DVN.US,D,20230809,000000,51.39,51.99,50.83,51.19,7379739,0
+DVN.US,D,20230810,000000,51.32,51.74,50.238,50.76,6296851,0
+DVN.US,D,20230811,000000,50.48,51.1801,50.21,50.41,9473108,0
+DVN.US,D,20230814,000000,50.16,50.3,49.605,50.29,6192204,0
+DVN.US,D,20230815,000000,49.93,50,48.95,49.19,7083540,0
+DVN.US,D,20230816,000000,49.2,49.48,48.5,48.52,6439913,0
+DVN.US,D,20230817,000000,49.25,49.82,48.945,49.06,5942984,0
+DVN.US,D,20230818,000000,48.5,50.02,48.451,49.99,6305580,0
+DVN.US,D,20230821,000000,50.59,50.88,49.61,50.17,6526716,0
+DVN.US,D,20230822,000000,50.32,50.56,49.715,49.74,4688021,0
+DVN.US,D,20230823,000000,49.15,49.385,48.49,49.34,5748509,0
+DVN.US,D,20230824,000000,48.96,49.415,48.66,48.84,5261835,0
+DVN.US,D,20230825,000000,49.42,50.83,49.135,50.43,10108453,0
+DVN.US,D,20230828,000000,50.72,51.57,50.365,50.57,4757708,0
+DVN.US,D,20230829,000000,50.69,51.01,50.16,50.73,4677775,0
+DVN.US,D,20230830,000000,51,51.15,50.61,50.66,4350308,0
+DVN.US,D,20230831,000000,51.01,51.29,50.51,51.09,6783918,0
+DVN.US,D,20230901,000000,51.92,53.34,51.76,52.92,9339773,0
+DVN.US,D,20230905,000000,53.4,54.47,53.1901,53.5,8350709,0
+DVN.US,D,20230906,000000,53.41,54.14,53.15,53.49,5102705,0
+DVN.US,D,20230907,000000,53.3,53.77,52.355,52.5,7234404,0
+DVN.US,D,20230908,000000,52.83,53.33,52.57,52.66,5129154,0
+DVN.US,D,20230911,000000,53.16,53.16,50.36,50.78,12427605,0
+DVN.US,D,20230912,000000,51.35,52.01,51.2,51.39,8137240,0
+DVN.US,D,20230913,000000,51.6,51.61,50.35,50.65,7766915,0
+DVN.US,D,20230914,000000,50.96,51.3582,50.27,50.93,9638965,0
+DVN.US,D,20230915,000000,50.5,50.52,49.47,49.68,26184989,0
+DVN.US,D,20230918,000000,50,50.176,49.08,49.5,9265494,0
+DVN.US,D,20230919,000000,50.1,50.25,48.87,48.99,9549358,0
+DVN.US,D,20230920,000000,48.61,49.06,47.86,47.88,10362295,0
+DVN.US,D,20230921,000000,47.75,47.93,46.11,46.41,13751305,0
+DVN.US,D,20230922,000000,46.82,47.02,46.25,46.59,8360347,0
+DVN.US,D,20230925,000000,46.57,47.63,46.4995,47.51,10594936,0
+DVN.US,D,20230926,000000,46.86,47.57,46.805,46.95,8722344,0
+DVN.US,D,20230927,000000,47.78,49.21,47.65,48.84,12027891,0
+DVN.US,D,20230928,000000,48.75,49.13,48.31,48.81,6520617,0
+DVN.US,D,20230929,000000,49,49.04,47.6,47.7,8856843,0
+DVN.US,D,20231002,000000,47.82,47.82,45.35,45.65,10400287,0
+DVN.US,D,20231003,000000,45.52,45.79,45.085,45.75,8624316,0
+DVN.US,D,20231004,000000,44.94,45.04,42.815,43.35,14901403,0
+DVN.US,D,20231005,000000,43,43.445,42.73,42.85,10595056,0
+DVN.US,D,20231006,000000,43,44.215,42.59,43.7,11578451,0
+DVN.US,D,20231009,000000,45.14,46.4,44.87,46.1,10939238,0
+DVN.US,D,20231010,000000,46.1,46.41,45.751,46.07,7999862,0
+DVN.US,D,20231011,000000,45.87,46.8,45.58,46.75,8053304,0
+DVN.US,D,20231012,000000,47.25,47.38,46.26,46.69,8040666,0
+DVN.US,D,20231013,000000,47.65,48.62,47.39,48.39,10191091,0
+DVN.US,D,20231016,000000,48.73,49.52,48.33,49.4,9632886,0
+DVN.US,D,20231017,000000,49.07,49.94,48.98,49.93,9484492,0
+DVN.US,D,20231018,000000,50.27,50.835,49.87,50.08,10883399,0
+DVN.US,D,20231019,000000,49.22,49.82,48.4226,49.25,12615894,0
+DVN.US,D,20231020,000000,49.06,49.35,48.06,48.32,7909770,0
+DVN.US,D,20231023,000000,47.67,47.99,46.95,47.71,8084353,0
+DVN.US,D,20231024,000000,47.85,48.02,47.255,47.47,5672642,0
+DVN.US,D,20231025,000000,47.24,47.905,46.93,47.85,6337442,0
+DVN.US,D,20231026,000000,47.05,47.565,46.67,47.17,5500621,0
+DVN.US,D,20231027,000000,47.18,47.28,45.95,46.77,8089462,0
+DVN.US,D,20231030,000000,46.69,47.2,45.67,46.17,6815178,0
+DVN.US,D,20231031,000000,46.08,46.6,45.645,46.57,5896171,0
+DVN.US,D,20231101,000000,47,47,46.115,46.21,7565006,0
+DVN.US,D,20231102,000000,46.33,47.31,45.84,47.27,6014926,0
+DVN.US,D,20231103,000000,47.42,47.93,47.21,47.34,7016486,0
+DVN.US,D,20231106,000000,47.72,47.75,46.33,46.72,7873953,0
+DVN.US,D,20231107,000000,45.89,46.09,45.02,45.29,11263484,0
+DVN.US,D,20231108,000000,44.7,45.1,43.7,44.18,14232152,0
+DVN.US,D,20231109,000000,44.57,45.125,44.115,44.14,9925719,0
+DVN.US,D,20231110,000000,44.62,45.96,44.53,45.62,11182139,0
+DVN.US,D,20231113,000000,45.81,46.03,45.34,45.42,8175909,0
+DVN.US,D,20231114,000000,45.78,46.195,45.45,45.74,6846961,0
+DVN.US,D,20231115,000000,45.67,46.4063,45.455,45.52,7318637,0
+DVN.US,D,20231116,000000,44.67,44.88,43.455,44.29,12410930,0
+DVN.US,D,20231117,000000,44.8,45.735,44.44,45.36,9350216,0
+DVN.US,D,20231120,000000,45.83,46.2,45.53,45.65,7588343,0
+DVN.US,D,20231121,000000,45.29,45.57,44.96,45.25,5039961,0
+DVN.US,D,20231122,000000,44.05,45.23,43.69,45.16,6977235,0
+DVN.US,D,20231124,000000,45.06,45.62,44.8987,45.35,4050566,0
+DVN.US,D,20231127,000000,44.98,45.03,44.35,44.93,8319941,0
+DVN.US,D,20231128,000000,45.12,45.42,44.72,44.82,5942185,0
+DVN.US,D,20231129,000000,45.05,45.21,44.64,44.88,6470344,0
+DVN.US,D,20231130,000000,45.5,45.99,44.53,44.97,12904398,0
+DVN.US,D,20231201,000000,44.88,45.86,44.64,45.17,6386249,0
+DVN.US,D,20231204,000000,44.63,45.305,44.47,44.68,6670337,0
+DVN.US,D,20231205,000000,44.68,44.85,43.72,43.78,8282143,0
+DVN.US,D,20231206,000000,43.53,44.17,43.0601,43.25,10636537,0
+DVN.US,D,20231207,000000,43.55,43.795,43.135,43.46,10954936,0
+DVN.US,D,20231208,000000,43.83,44.26,43.67,44.09,7454733,0
+DVN.US,D,20231211,000000,44.25,44.61,44.055,44.41,8093579,0
+DVN.US,D,20231212,000000,43.9,43.9,43.04,43.34,11439003,0
+DVN.US,D,20231213,000000,43.33,44.25,42.95,44.22,13256411,0
+DVN.US,D,20231214,000000,44.25,45.49,44.1601,44.99,13683647,0
+DVN.US,D,20231215,000000,44.51,44.905,44.14,44.87,24624235,0
+DVN.US,D,20231218,000000,45.57,46.155,45.21,45.24,12127159,0
+DVN.US,D,20231219,000000,45.34,45.725,45.02,45.68,9074601,0
+DVN.US,D,20231220,000000,45.85,46.23,45.17,45.24,8494538,0
+DVN.US,D,20231221,000000,45.39,45.86,45.155,45.85,8104096,0
+DVN.US,D,20231222,000000,46.2,46.4512,45.715,45.81,6324030,0
+DVN.US,D,20231226,000000,46.26,46.94,46.19,46.66,8224798,0
+DVN.US,D,20231227,000000,46.55,46.77,46.24,46.4,7982564,0
+DVN.US,D,20231228,000000,46.11,46.35,45.75,45.76,7843036,0
+DVN.US,D,20231229,000000,45.88,45.98,45.04,45.3,9450429,0
+DVN.US,D,20240102,000000,45.62,46.49,45.55,45.84,7489500,0
+DVN.US,D,20240103,000000,45.69,46.835,45.52,46.81,7374598,0
+DVN.US,D,20240104,000000,47.04,47.35,45.56,45.63,8311414,0
+DVN.US,D,20240105,000000,45.98,46.08,45.515,45.94,7073480,0
+DVN.US,D,20240108,000000,45.15,45.53,44.33,45.53,8222271,0
+DVN.US,D,20240109,000000,45.59,45.65,44.55,44.77,7532761,0
+DVN.US,D,20240110,000000,44.77,44.815,43.84,43.94,10531285,0
+DVN.US,D,20240111,000000,44.08,44.25,43.425,43.59,10739004,0
+DVN.US,D,20240112,000000,44.44,44.53,42.67,42.77,12749746,0
+DVN.US,D,20240116,000000,42.53,42.75,41.52,41.68,13084550,0
+DVN.US,D,20240117,000000,41.29,41.485,40.81,41.09,11802671,0
+DVN.US,D,20240118,000000,40.98,41.21,40.51,41.08,10038454,0
+DVN.US,D,20240119,000000,41.05,41.11,40.62,40.97,9173503,0
+DVN.US,D,20240122,000000,40.8,41.62,40.5602,41.18,9522554,0
+DVN.US,D,20240123,000000,41.22,41.835,41.06,41.3,5843056,0
+DVN.US,D,20240124,000000,41.7,41.88,41.265,41.62,8160663,0
+DVN.US,D,20240125,000000,41.8,42.5,41.47,42.49,8101469,0
+DVN.US,D,20240126,000000,42.39,42.77,42.115,42.62,5768568,0
+DVN.US,D,20240129,000000,42.58,42.81,42.0348,42.77,5362524,0
+DVN.US,D,20240130,000000,42.47,43.355,42.41,43.32,6014793,0
+DVN.US,D,20240131,000000,43.18,43.22,42.01,42.02,6996911,0
+DVN.US,D,20240201,000000,42.29,42.62,41.48,41.8,7886659,0
+DVN.US,D,20240202,000000,41.73,41.82,41.21,41.3,6951301,0
+DVN.US,D,20240205,000000,41.07,41.14,40.47,40.69,7451121,0
+DVN.US,D,20240206,000000,40.93,41.5,40.735,41.08,6865354,0
+DVN.US,D,20240207,000000,41.17,41.4701,40.685,41.31,6761835,0
+DVN.US,D,20240208,000000,41.33,42.485,41.31,42.41,11090600,0
+DVN.US,D,20240209,000000,42.39,42.58,41.35,41.59,7462171,0
+DVN.US,D,20240212,000000,41.79,42.59,41.76,42.24,7972803,0
+DVN.US,D,20240213,000000,42.08,42.27,41.41,41.9,6512474,0
+DVN.US,D,20240214,000000,42.05,42.495,41.6501,41.84,6715317,0
+DVN.US,D,20240215,000000,41.86,43.315,41.86,43.19,8847480,0
+DVN.US,D,20240216,000000,43.19,43.73,42.96,43.46,6176281,0
+DVN.US,D,20240220,000000,43.38,43.83,43.13,43.41,6377779,0
+DVN.US,D,20240221,000000,43.72,44.63,43.65,44.11,7522709,0
+DVN.US,D,20240222,000000,43.69,44.265,43.32,43.97,10886648,0
+DVN.US,D,20240223,000000,43.51,44.12,43.1333,43.88,7029657,0
+DVN.US,D,20240226,000000,43.73,44.35,43.48,43.83,8164003,0
+DVN.US,D,20240227,000000,44.13,44.63,43.95,44.32,7475142,0
+DVN.US,D,20240228,000000,44.1,44.92,43.73,44.03,11356041,0
+DVN.US,D,20240229,000000,44.19,44.4399,43.84,44.06,7975063,0
+DVN.US,D,20240301,000000,44.45,44.79,44.075,44.39,12033199,0
+DVN.US,D,20240304,000000,44.53,44.715,44.24,44.37,7332663,0
+DVN.US,D,20240305,000000,44.6,45.41,44.33,45.08,9578308,0
+DVN.US,D,20240306,000000,45.57,45.62,44.9,45.45,8359220,0
+DVN.US,D,20240307,000000,45.45,46.28,45.405,45.89,7767879,0
+DVN.US,D,20240308,000000,46.035,46.3654,45.8,46.16,6790849,0
+DVN.US,D,20240311,000000,46.13,46.745,45.705,46.67,7571714,0
+DVN.US,D,20240312,000000,46.7,46.99,46.5023,46.58,6939421,0
+DVN.US,D,20240313,000000,47.02,47.795,47.02,47.41,8846324,0
+DVN.US,D,20240314,000000,47.31,47.87,47.24,47.86,9075173,0
+DVN.US,D,20240315,000000,47.51,48.29,47.47,47.62,16340749,0
+DVN.US,D,20240318,000000,47.67,48.02,47.26,47.47,6690993,0
+DVN.US,D,20240319,000000,47.45,48.53,47.3401,48.43,8230911,0
+DVN.US,D,20240320,000000,48.08,48.85,48,48.61,6248508,0
+DVN.US,D,20240321,000000,48.63,48.65,48.2,48.53,6671480,0
+DVN.US,D,20240322,000000,48.59,48.8301,48.2997,48.37,4640155,0
+DVN.US,D,20240325,000000,48.68,49.24,48.56,49.05,6090966,0
+DVN.US,D,20240326,000000,49.17,49.33,48.77,48.79,5831953,0
+DVN.US,D,20240327,000000,48.54,49.47,48.48,49.46,5580408,0
+DVN.US,D,20240328,000000,49.97,50.29,49.715,50.18,9259379,0
+DVN.US,D,20240401,000000,50.92,51.2,50.3201,50.95,8016578,0
+DVN.US,D,20240402,000000,51.26,51.65,50.8675,51.62,7093817,0
+DVN.US,D,20240403,000000,51.85,52.8295,51.85,52.77,8999348,0
+DVN.US,D,20240404,000000,52.95,53.12,52.305,52.54,7702315,0
+DVN.US,D,20240405,000000,52.78,53.58,52.325,53.27,7669291,0
+DVN.US,D,20240408,000000,53.49,53.805,52.96,53.43,7183080,0
+DVN.US,D,20240409,000000,53.57,54.21,53.25,54.14,7886944,0
+DVN.US,D,20240410,000000,54.01,54.55,53.54,54.51,7984189,0
+DVN.US,D,20240411,000000,54.49,54.93,53.27,53.9,7527429,0
+DVN.US,D,20240412,000000,54.47,55.09,53.26,53.42,9808666,0
+DVN.US,D,20240415,000000,53.66,54.04,52.49,52.68,7850674,0
+DVN.US,D,20240416,000000,52.37,52.6996,51.55,52.18,6991359,0
+DVN.US,D,20240417,000000,52.04,52.65,51.44,51.67,6183098,0
+DVN.US,D,20240418,000000,51.94,52.15,51.23,51.43,5168222,0
+DVN.US,D,20240419,000000,51.53,52.425,51.42,51.84,5070285,0
+DVN.US,D,20240422,000000,51.56,52.55,51.11,52.13,6363266,0
+DVN.US,D,20240423,000000,51.97,52.71,51.622,52.57,4173151,0
+DVN.US,D,20240424,000000,52.2,52.41,51.76,52.1,6470184,0
+DVN.US,D,20240425,000000,52.04,52.65,51.43,52.61,6392006,0
+DVN.US,D,20240426,000000,52.43,52.89,52.105,52.71,4618432,0
+DVN.US,D,20240429,000000,52.5,53.2,52.5,53.08,4810643,0
+DVN.US,D,20240430,000000,52.75,52.86,51.14,51.18,7539297,0
+DVN.US,D,20240501,000000,50.96,51.15,49.775,50.4,8504946,0
+DVN.US,D,20240502,000000,51.12,52.25,50.035,50.34,13274079,0
+DVN.US,D,20240503,000000,51.11,51.3,50.16,50.54,8953763,0
+DVN.US,D,20240506,000000,50.86,51.46,50.6643,50.86,5858822,0
+DVN.US,D,20240507,000000,50.9,51.28,50.82,50.98,5103009,0
+DVN.US,D,20240508,000000,50.41,51.0678,50.295,50.56,5146682,0
+DVN.US,D,20240509,000000,50.69,51.2,50.58,50.85,4437861,0
+DVN.US,D,20240510,000000,51.06,51.2,50.01,50.12,5061378,0
+DVN.US,D,20240513,000000,50.24,50.44,49.62,49.9,6733623,0
+DVN.US,D,20240514,000000,50,50.13,49.54,49.83,4435514,0
+DVN.US,D,20240515,000000,49.62,49.81,48.69,49.71,5742155,0
+DVN.US,D,20240516,000000,49.93,50.0699,49.21,49.24,5312452,0
+DVN.US,D,20240517,000000,49.42,49.785,49.09,49.62,4691708,0
+DVN.US,D,20240520,000000,49.64,50.0682,49.57,50.02,4826028,0
+DVN.US,D,20240521,000000,49.8,50.2392,49.66,49.77,3800437,0
+DVN.US,D,20240522,000000,49.31,49.39,48.45,48.8,5115265,0
+DVN.US,D,20240523,000000,49.17,49.34,48.13,48.23,4533394,0
+DVN.US,D,20240524,000000,48.48,48.68,48.015,48.15,4039375,0
+DVN.US,D,20240528,000000,48.37,48.97,48.35,48.91,5336373,0
+DVN.US,D,20240529,000000,48.66,48.72,46.555,47.19,10321608,0
+DVN.US,D,20240530,000000,47.19,47.69,47.19,47.59,6068959,0
+DVN.US,D,20240531,000000,47.74,49.08,47.65,49.08,15249156,0
+DVN.US,D,20240603,000000,48.79,48.84,46.925,47.08,8211748,0
+DVN.US,D,20240604,000000,46.55,46.71,45.9,46.65,7669669,0
+DVN.US,D,20240605,000000,46.76,46.878,46.325,46.62,5293737,0
+DVN.US,D,20240606,000000,46.54,46.89,46.32,46.76,4095059,0
+DVN.US,D,20240607,000000,46.45,47.17,46.2492,46.79,6467602,0
+DVN.US,D,20240610,000000,46.85,47.4599,46.53,47.12,6608288,0
+DVN.US,D,20240611,000000,46.84,47.325,46.47,47.29,4211114,0
+DVN.US,D,20240612,000000,47.79,47.85,46.56,46.85,5105167,0
+DVN.US,D,20240613,000000,46.62,46.7,45.67,45.76,7572715,0
+DVN.US,D,20240614,000000,45.75,45.75,45.0038,45.56,6809776,0
+DVN.US,D,20240617,000000,45.5,45.8099,45.15,45.76,5577920,0
+DVN.US,D,20240618,000000,45.84,46.47,45.59,45.65,5011678,0
+DVN.US,D,20240620,000000,45.64,46.285,45.4101,45.99,5368217,0
+DVN.US,D,20240621,000000,46.27,46.29,45.6,45.82,12610903,0
+DVN.US,D,20240624,000000,46.06,47.985,46.01,47.64,8375891,0
+DVN.US,D,20240625,000000,47.56,47.57,47.005,47.37,6857549,0
+DVN.US,D,20240626,000000,47.36,47.41,46.3802,46.72,5120920,0
+DVN.US,D,20240627,000000,47.13,47.21,46.735,47.01,3620068,0
+DVN.US,D,20240628,000000,47.5,47.62,46.935,47.4,7931385,0
+DVN.US,D,20240701,000000,47.7,48.025,47.13,47.73,4481223,0
+DVN.US,D,20240702,000000,48.15,48.41,47.545,47.77,4783027,0
+DVN.US,D,20240703,000000,47.98,48.44,47.815,48.11,3338420,0
+DVN.US,D,20240705,000000,47.97,48.095,46.805,47.03,6394651,0
+DVN.US,D,20240708,000000,46.59,46.79,45.515,46.52,11872578,0
+DVN.US,D,20240709,000000,46.095,46.91,45.88,46.06,6202797,0
+DVN.US,D,20240710,000000,46.1,46.16,45.645,45.91,5700674,0
+DVN.US,D,20240711,000000,45.95,46.54,45.49,46.42,6879842,0
+DVN.US,D,20240712,000000,46.785,46.88,46.22,46.48,4954277,0
+DVN.US,D,20240715,000000,46.95,48.6699,46.68,48.05,8391683,0
+DVN.US,D,20240716,000000,47.69,48.55,47.47,48.24,6136817,0
+DVN.US,D,20240717,000000,48.43,49.345,48.43,48.65,7723893,0
+DVN.US,D,20240718,000000,48.38,49.08,48.2699,48.46,4782607,0
+DVN.US,D,20240719,000000,48.4,48.4,47.53,47.74,4995468,0
+DVN.US,D,20240722,000000,47.5,47.51,46.46,46.8,5634948,0
+DVN.US,D,20240723,000000,46.54,46.655,45.77,45.96,6678350,0
+DVN.US,D,20240724,000000,46.31,46.63,45.56,45.58,5278954,0
+DVN.US,D,20240725,000000,45.63,46.645,45.49,46.28,4900430,0
+DVN.US,D,20240726,000000,46.14,46.56,45.7826,46.34,4327154,0
+DVN.US,D,20240729,000000,46.5,46.555,45.1522,45.69,5309228,0
+DVN.US,D,20240730,000000,45.63,46.31,45.515,46.17,5228343,0
+DVN.US,D,20240731,000000,46.89,47.33,46.81,47.03,6693347,0
+DVN.US,D,20240801,000000,47.12,47.435,44.515,45.06,11131129,0
+DVN.US,D,20240802,000000,44.64,44.7208,42.065,42.79,12250306,0
+DVN.US,D,20240805,000000,41.44,42.16,40.87,41.48,12221550,0
+DVN.US,D,20240806,000000,41.54,42.4299,41.325,41.98,8326710,0
+DVN.US,D,20240807,000000,43.52,44.45,43.14,43.17,11873912,0
+DVN.US,D,20240808,000000,43.77,45.21,43.6,45.11,8819749,0
+DVN.US,D,20240809,000000,45.01,45.19,44.3,44.92,6233393,0
+DVN.US,D,20240812,000000,45.12,45.48,44.98,45.33,4920626,0
+DVN.US,D,20240813,000000,44.76,45.04,44.34,44.64,6873010,0
+DVN.US,D,20240814,000000,44.8,44.84,44.17,44.49,5709618,0
+DVN.US,D,20240815,000000,44.74,45.55,44.74,45.44,5403680,0
+DVN.US,D,20240816,000000,44.97,45.42,44.82,45.09,4917934,0
+DVN.US,D,20240819,000000,45.26,45.54,45.05,45.19,5064518,0
+DVN.US,D,20240820,000000,44.99,45,43.8,44.04,6267686,0
+DVN.US,D,20240821,000000,44.51,44.64,43.61,43.84,5366609,0
+DVN.US,D,20240822,000000,43.95,44.08,43.54,43.67,4173601,0
+DVN.US,D,20240823,000000,44,44.7703,43.95,44.7,4314258,0
+DVN.US,D,20240826,000000,45.5,46.04,45.01,45.14,5334138,0
+DVN.US,D,20240827,000000,45.06,45.26,44.59,44.65,3767348,0
+DVN.US,D,20240828,000000,44.29,44.87,44.25,44.59,3651223,0
+DVN.US,D,20240829,000000,44.94,45.34,44.51,45,4365549,0
+DVN.US,D,20240830,000000,44.54,44.84,44.375,44.78,5832476,0
+DVN.US,D,20240903,000000,43.96,44.08,42.81,43.02,6389031,0
+DVN.US,D,20240904,000000,43.2,43.47,42.1,42.24,6316431,0
+DVN.US,D,20240905,000000,42.65,42.74,41.93,42.08,5320855,0
+DVN.US,D,20240906,000000,42.1,42.38,41.08,41.34,6226394,0
+DVN.US,D,20240909,000000,41.5,41.85,41.275,41.4,7694679,0
+DVN.US,D,20240910,000000,41.4,41.43,40.1,40.23,7926379,0
+DVN.US,D,20240911,000000,40.25,40.26,39.02,39.93,10260750,0
+DVN.US,D,20240912,000000,39.95,40.445,39.38,40.01,8038092,0
+DVN.US,D,20240913,000000,39.78,40.09,39.36,39.45,8673476,0
+DVN.US,D,20240916,000000,39.75,40.18,39.385,39.64,7139014,0
+DVN.US,D,20240917,000000,39.55,40.56,39.41,40.46,7490746,0
+DVN.US,D,20240918,000000,40.18,41.1,40.06,40.37,5996618,0
+DVN.US,D,20240919,000000,41.13,41.43,40.78,40.97,6471463,0
+DVN.US,D,20240920,000000,40.79,40.8887,40.2,40.79,12847519,0
+DVN.US,D,20240923,000000,40.79,41.49,40.53,41.12,7209770,0
+DVN.US,D,20240924,000000,41.85,41.8801,40.915,41.01,6904972,0
+DVN.US,D,20240925,000000,40.73,40.89,39.765,39.8,8386565,0
+DVN.US,D,20240926,000000,39.2,39.4,37.765,37.87,16997558,0
+DVN.US,D,20240927,000000,38.29,39.0575,38.21,38.96,8631655,0
+DVN.US,D,20240930,000000,38.94,39.51,38.665,39.12,10935413,0
+DVN.US,D,20241001,000000,38.76,40.15,38.65,39.76,12618687,0
+DVN.US,D,20241002,000000,40.5,40.73,39.9,40.5,8133175,0
+DVN.US,D,20241003,000000,40.52,41.91,40.395,41.79,11722783,0
+DVN.US,D,20241004,000000,42.4,42.54,41.86,42.42,10292828,0
+DVN.US,D,20241007,000000,42.42,43.0288,42.31,42.61,8362686,0
+DVN.US,D,20241008,000000,41.84,41.96,41.03,41.68,7402632,0
+DVN.US,D,20241009,000000,41.275,42.13,41.115,41.96,6264560,0
+DVN.US,D,20241010,000000,42.15,42.99,41.92,42.86,7454861,0
+DVN.US,D,20241011,000000,42.65,43.295,42.55,42.96,5979133,0
+DVN.US,D,20241014,000000,42.57,42.915,42.4,42.87,5866085,0
+DVN.US,D,20241015,000000,41.43,41.84,41.01,41.2,8384918,0
+DVN.US,D,20241016,000000,41.47,41.61,40.63,40.69,7566357,0
+DVN.US,D,20241017,000000,40.71,40.91,39.7,40.58,21526033,0
+DVN.US,D,20241018,000000,40.46,40.69,40.08,40.66,6942909,0
+DVN.US,D,20241021,000000,40.92,41.06,39.94,40.08,6248165,0
+DVN.US,D,20241022,000000,40.28,40.44,39.95,40.17,5918653,0
+DVN.US,D,20241023,000000,39.89,40.02,39.2,39.51,7346494,0
+DVN.US,D,20241024,000000,39.71,39.86,39.264,39.51,4223093,0
+DVN.US,D,20241025,000000,39.835,40.015,38.86,39.19,9322139,0
+DVN.US,D,20241028,000000,38.18,38.88,37.97,38.59,8475479,0
+DVN.US,D,20241029,000000,38.5,38.69,38.07,38.14,6111141,0
+DVN.US,D,20241030,000000,38.42,38.85,38.16,38.35,6318619,0
+DVN.US,D,20241031,000000,38.68,39.0798,38.435,38.68,7033790,0
+DVN.US,D,20241101,000000,38.84,39.12,38.16,38.32,6921517,0
+DVN.US,D,20241104,000000,38.68,39.42,38.51,39.15,7877006,0
+DVN.US,D,20241105,000000,39.13,39.59,38.79,39.34,12281824,0
+DVN.US,D,20241106,000000,39.7,40.54,38.29,40.02,17787027,0
+DVN.US,D,20241107,000000,39.8,39.8,38.79,38.89,12981477,0
+DVN.US,D,20241108,000000,38.82,39.189,38.64,38.87,8623251,0
+DVN.US,D,20241111,000000,38.7,39.1,38.36,38.96,8426671,0
+DVN.US,D,20241112,000000,38.96,39.3566,38.3,38.34,8057415,0
+DVN.US,D,20241113,000000,38.42,39.35,37.94,39.11,8317589,0
+DVN.US,D,20241114,000000,39.44,39.63,38.895,39.38,5235710,0
+DVN.US,D,20241115,000000,39.19,39.74,38.34,38.47,6725321,0
+DVN.US,D,20241118,000000,38.8,39.17,38.5,38.77,6576903,0
+DVN.US,D,20241119,000000,38.2,38.5601,37.89,37.91,8134087,0
+DVN.US,D,20241120,000000,37.97,38.787,37.93,38.3,5777482,0
+DVN.US,D,20241121,000000,38.55,38.995,38.4,38.7,7169039,0
+DVN.US,D,20241122,000000,38.61,39.65,38.61,39.45,7465197,0
+DVN.US,D,20241125,000000,39.42,39.58,38.21,38.27,11970160,0
+DVN.US,D,20241126,000000,38.11,38.2808,37.28,37.71,10083195,0
+DVN.US,D,20241127,000000,37.83,38.3736,37.78,37.84,6298289,0
+DVN.US,D,20241129,000000,38,38.2,37.86,37.95,3241041,0
+DVN.US,D,20241202,000000,37.95,38.145,37.145,37.61,7837872,0
+DVN.US,D,20241203,000000,37.92,37.99,37.26,37.58,7316775,0
+DVN.US,D,20241204,000000,37.61,37.61,36.04,36.29,13021737,0
+DVN.US,D,20241205,000000,36.245,36.645,35.92,35.96,10313150,0
+DVN.US,D,20241206,000000,35.89,35.9,34.76,34.99,13002512,0
+DVN.US,D,20241209,000000,35.4,35.91,34.85,35.51,11704118,0
+DVN.US,D,20241210,000000,35.69,35.76,34.69,34.73,8887360,0
+DVN.US,D,20241211,000000,34.925,34.93,34.53,34.76,10382723,0
+DVN.US,D,20241212,000000,34.7,34.75,33.88,34.13,11943730,0
+DVN.US,D,20241213,000000,33.98,34.25,33.39,33.88,10477198,0
+DVN.US,D,20241216,000000,33.75,33.75,32.56,32.59,15130664,0
+DVN.US,D,20241217,000000,32.23,32.37,31.85,32.17,14450817,0
+DVN.US,D,20241218,000000,32.09,32.3599,31.065,31.1,13828359,0
+DVN.US,D,20241219,000000,31.45,31.66,30.49,30.52,15241450,0
+DVN.US,D,20241220,000000,30.41,31.13,30.3898,30.77,34647849,0
+DVN.US,D,20241223,000000,30.71,31.0887,30.52,30.98,11098853,0
+DVN.US,D,20241224,000000,31,31.28,30.56,31.24,5806566,0
+DVN.US,D,20241226,000000,31.24,31.3,30.9049,31.11,9003279,0
+DVN.US,D,20241227,000000,31.07,31.59,30.99,31.2,9097644,0
+DVN.US,D,20241230,000000,31.26,32.23,31.11,31.97,12334284,0
+DVN.US,D,20241231,000000,31.93,32.78,31.89,32.73,10409844,0
+DVN.US,D,20250102,000000,33.38,33.93,33.15,33.4,10072154,0
+DVN.US,D,20250103,000000,33.7,34.03,33.35,33.93,8817888,0
+DVN.US,D,20250106,000000,34.15,34.87,33.68,33.75,12626869,0
+DVN.US,D,20250107,000000,34.02,35.1,34,34.69,11021727,0
+DVN.US,D,20250108,000000,34.55,35.2,34.36,35.15,10936925,0
+DVN.US,D,20250110,000000,36.25,36.88,35.645,35.99,14356715,0
+DVN.US,D,20250113,000000,36.39,37.52,36.35,36.77,12201125,0
+DVN.US,D,20250114,000000,36.675,37.39,36.53,37.18,9395647,0
+DVN.US,D,20250115,000000,37.69,38.73,37.37,38.43,15331688,0
+DVN.US,D,20250116,000000,37.95,38.6378,37.924,38.42,8471239,0
+DVN.US,D,20250117,000000,38.19,38.63,37.715,37.95,9359835,0
+DVN.US,D,20250121,000000,37.51,37.65,36.425,36.73,13092067,0
+DVN.US,D,20250122,000000,36.66,37.1951,36.43,36.46,7971638,0
+DVN.US,D,20250123,000000,36.7,37.22,36.31,36.45,6550341,0
+DVN.US,D,20250124,000000,36.75,36.75,35.755,35.96,7202254,0
+DVN.US,D,20250127,000000,36,36.465,35.13,35.33,9972027,0
+DVN.US,D,20250128,000000,35.675,35.68,34.5507,34.88,6961194,0
+DVN.US,D,20250129,000000,34.825,35.225,34.47,35.07,7126622,0
+DVN.US,D,20250130,000000,35.37,35.4,34.755,35.05,6101941,0
+DVN.US,D,20250131,000000,35.035,35.035,33.79,34.1,8392628,0
+DVN.US,D,20250203,000000,34.18,34.19,33.385,33.75,9706600,0
+DVN.US,D,20250204,000000,33.375,34.6,33.21,34.42,7057173,0
+DVN.US,D,20250205,000000,34.1515,34.365,33.77,34.14,7592821,0
+DVN.US,D,20250206,000000,34.48,34.61,33.02,33.42,8907062,0
+DVN.US,D,20250207,000000,33.55,33.73,33.12,33.15,5509819,0
+DVN.US,D,20250210,000000,33.5,34.47,33.48,34.26,8701711,0
+DVN.US,D,20250211,000000,34.45,35.41,34.34,35.12,9504084,0
+DVN.US,D,20250212,000000,34.86,35.23,33.82,33.97,8740960,0
+DVN.US,D,20250213,000000,33.95,34.22,33.54,34.22,7229436,0
+DVN.US,D,20250214,000000,34.45,35.2,34.43,34.64,9066767,0
+DVN.US,D,20250218,000000,35.015,35.5,34.37,34.88,10239851,0
+DVN.US,D,20250219,000000,36.41,38.64,36.2,37.57,21954154,0
+DVN.US,D,20250220,000000,38.05,38.88,37.71,38.55,11384105,0
+DVN.US,D,20250221,000000,38.25,38.65,37.35,37.49,11546143,0
+DVN.US,D,20250224,000000,37.6,37.66,36.9001,37.31,7804344,0
+DVN.US,D,20250225,000000,37.23,37.24,35.785,35.88,10935571,0
+DVN.US,D,20250226,000000,35.88,36.205,35.28,35.46,8136314,0
+DVN.US,D,20250227,000000,35.7,36.69,35.39,35.88,7400643,0
+DVN.US,D,20250228,000000,35.59,36.2754,35.2101,36.22,9073133,0
+DVN.US,D,20250303,000000,36.47,36.6398,33.835,34.41,13946032,0
+DVN.US,D,20250304,000000,33.88,34.97,33.1,34.25,14139147,0
+DVN.US,D,20250305,000000,33.6,33.86,32.705,33.66,14135326,0
+DVN.US,D,20250306,000000,33.5,34.175,33.11,33.87,8651614,0
+DVN.US,D,20250307,000000,34.2,35.21,34.09,34.71,10540909,0
+DVN.US,D,20250310,000000,34.91,34.98,33.53,34.21,10579002,0
+DVN.US,D,20250311,000000,34.6,35.18,34.015,34.41,8721885,0
+DVN.US,D,20250312,000000,34.54,35.28,34.285,34.75,7621612,0
+DVN.US,D,20250313,000000,34.48,34.5828,33.42,33.79,9821128,0
+DVN.US,D,20250314,000000,33.66,34.58,33.44,34.55,8375810,0
+DVN.US,D,20250317,000000,34.685,35.38,34.63,35.11,7566962,0
+DVN.US,D,20250318,000000,35.46,35.91,34.82,35.37,7292660,0
+DVN.US,D,20250319,000000,35.25,36.451,35.25,36.05,10658216,0
+DVN.US,D,20250320,000000,35.8,36.335,35.55,36.13,6915751,0
+DVN.US,D,20250321,000000,35.7709,36.28,35.7709,36.15,12728244,0
+DVN.US,D,20250324,000000,36.25,37.2,36.12,36.96,5722202,0
+DVN.US,D,20250325,000000,37.24,37.77,36.83,36.97,5934061,0
+DVN.US,D,20250326,000000,37.45,37.85,37.2,37.47,7510443,0
+DVN.US,D,20250327,000000,37.29,37.49,36.69,36.88,5118726,0
+DVN.US,D,20250328,000000,36.8011,36.99,36.46,36.76,4324352,0
+DVN.US,D,20250331,000000,36.66,37.65,36.54,37.4,7085019,0
+DVN.US,D,20250401,000000,37.5,37.6,36.82,37.57,5573538,0
+DVN.US,D,20250402,000000,37.04,37.96,37.04,37.92,5355517,0
+DVN.US,D,20250403,000000,35.91,35.91,33.04,33.16,16227442,0
+DVN.US,D,20250404,000000,32,32.29,29.06,29.31,23073652,0
+DVN.US,D,20250407,000000,28.04,30.16,27.14,28.61,19139780,0
+DVN.US,D,20250408,000000,29.485,29.68,26.41,26.8,17712965,0
+DVN.US,D,20250409,000000,26.05,31.54,25.89,31.07,21581331,0
+DVN.US,D,20250410,000000,29.81,30.055,27.1301,27.75,16787235,0
+DVN.US,D,20250411,000000,27.815,28.43,26.76,28.23,12107677,0
+DVN.US,D,20250414,000000,29.025,29.24,28.09,28.73,10647575,0
+DVN.US,D,20250415,000000,28.52,29.48,28.355,28.53,12112631,0
+DVN.US,D,20250416,000000,28.62,29.86,28.61,29.3,10498287,0
+DVN.US,D,20250417,000000,29.685,30.81,29.685,30.31,10351241,0
+DVN.US,D,20250421,000000,29.61,29.75,29.06,29.48,6515423,0
+DVN.US,D,20250422,000000,30.78,31.545,30.44,31.2,14185977,0
+DVN.US,D,20250423,000000,31.72,32.32,30.7,31.08,9337967,0
+DVN.US,D,20250424,000000,31.49,31.655,30.95,31.47,6477039,0
+DVN.US,D,20250425,000000,31.09,31.52,31.015,31.35,5181495,0
+DVN.US,D,20250428,000000,31.365,31.8,31.255,31.55,5045792,0
+DVN.US,D,20250429,000000,30.9031,31.44,30.79,31.3,4949478,0
+DVN.US,D,20250430,000000,30.99,30.99,29.945,30.41,7573400,0
+DVN.US,D,20250501,000000,30.345,31.77,30.27,31.16,8236050,0
+DVN.US,D,20250502,000000,31.31,31.86,30.98,31.44,6604307,0
+DVN.US,D,20250505,000000,30.76,31.215,30.45,30.62,9983443,0
+DVN.US,D,20250506,000000,30.93,31.24,30.52,30.59,9491053,0
+DVN.US,D,20250507,000000,30.5,30.815,29.7,30.29,13901202,0
+DVN.US,D,20250508,000000,30.924,32.29,30.75,31.93,10247455,0
+DVN.US,D,20250509,000000,32.53,32.79,32.04,32.53,6843367,0
+DVN.US,D,20250512,000000,33.98,34.65,33.3516,33.55,8035649,0
+DVN.US,D,20250513,000000,33.7302,34.605,33.6,34.29,7415712,0
+DVN.US,D,20250514,000000,34.05,34.2,33.74,33.96,6172211,0
+DVN.US,D,20250515,000000,33.1301,33.505,32.94,33.4,7155431,0
+DVN.US,D,20250516,000000,33.62,33.71,32.87,33.26,6046016,0
+DVN.US,D,20250519,000000,32.75,32.88,32.39,32.69,5264583,0
+DVN.US,D,20250520,000000,32.71,32.74,32.125,32.17,6277269,0
+DVN.US,D,20250521,000000,31.99,32.24,31.5,31.5,8370385,0
+DVN.US,D,20250522,000000,31.23,31.37,30.62,31.14,6814284,0
+DVN.US,D,20250523,000000,30.75,31.235,30.61,31.16,7037757,0
+DVN.US,D,20250527,000000,31.45,31.5,30.905,31.35,7347652,0
+DVN.US,D,20250528,000000,31.66,31.79,30.83,30.86,6989201,0
+DVN.US,D,20250529,000000,31,31.161,30.57,31.11,8893343,0
+DVN.US,D,20250530,000000,30.83,30.84,30.24,30.26,18145623,0
+DVN.US,D,20250602,000000,31.15,31.25,30.75,31.14,10156893,0
+DVN.US,D,20250603,000000,31.14,32.2962,30.8,32.01,6774367,0
+DVN.US,D,20250604,000000,32.01,32.485,31.48,31.56,8118074,0
+DVN.US,D,20250605,000000,31.88,31.9,31.321,31.42,4918934,0
+DVN.US,D,20250606,000000,31.82,32.43,31.82,32.29,5820696,0
+DVN.US,D,20250609,000000,32.5454,33,32.29,32.65,5322303,0
+DVN.US,D,20250610,000000,32.99,33.91,32.985,33.47,6319513,0
+DVN.US,D,20250611,000000,33.8,34.71,33.435,34.47,8716442,0
+DVN.US,D,20250612,000000,34.32,34.36,33.67,34.33,6149477,0
+DVN.US,D,20250613,000000,35.255,35.6,34.6501,35.11,12706149,0
+DVN.US,D,20250616,000000,34.4,35.19,34.27,34.62,9279027,0
+DVN.US,D,20250617,000000,35.08,35.4799,34.575,34.71,10043267,0
+DVN.US,D,20250618,000000,34.96,35.4154,33.89,34.04,11401812,0
+DVN.US,D,20250620,000000,34.12,34.385,33.755,34.29,15001555,0
+DVN.US,D,20250623,000000,34.84,35,32.715,32.83,15657426,0
+DVN.US,D,20250624,000000,32.185,32.85,32.1,32.35,8636290,0
+DVN.US,D,20250625,000000,32.25,32.5101,32.05,32.13,6371562,0
+DVN.US,D,20250626,000000,32.235,32.795,32.185,32.48,6190186,0
+DVN.US,D,20250627,000000,32.4,32.51,32,32.25,6351854,0
+DVN.US,D,20250630,000000,32.115,32.15,31.72,31.81,5835043,0
+DVN.US,D,20250701,000000,31.82,32.99,31.49,32.65,7286908,0
+DVN.US,D,20250702,000000,33.21,33.465,32.535,33.41,6849429,0
+DVN.US,D,20250703,000000,33.37,33.525,33.1,33.23,2849156,0
+DVN.US,D,20250707,000000,32.95,33.38,32.1347,32.68,7526092,0
+DVN.US,D,20250708,000000,32.865,35.19,32.715,34.92,16160851,0
+DVN.US,D,20250709,000000,34.75,35.03,34.23,34.59,6306162,0
+DVN.US,D,20250710,000000,34.2,34.59,33.7,33.95,7753106,0
+DVN.US,D,20250711,000000,33.8,34.315,33.62,33.97,5724419,0
+DVN.US,D,20250714,000000,33.8,33.81,33.07,33.2,6961294,0
+DVN.US,D,20250715,000000,33.32,33.35,32.15,32.17,6964042,0
+DVN.US,D,20250716,000000,32.16,32.33,31.45,31.75,11508911,0
+DVN.US,D,20250717,000000,31.72,32.82,31.63,32.78,6668819,0
+DVN.US,D,20250718,000000,33.14,33.63,32.73,32.85,7130153,0
+DVN.US,D,20250721,000000,32.87,33.0175,32.3,32.35,4939707,0
+DVN.US,D,20250722,000000,32.47,33.04,32.445,32.81,6161522,0
+DVN.US,D,20250723,000000,32.93,33.535,32.745,33.24,6605681,0
+DVN.US,D,20250724,000000,33.02,33.625,32.73,33.3,9729052,0
+DVN.US,D,20250725,000000,33.325,33.4592,32.855,32.94,5664247,0
+DVN.US,D,20250728,000000,33.335,34.12,33.3,34.09,7174635,0
+DVN.US,D,20250729,000000,34.17,34.33,33.71,34.22,6184110,0
+DVN.US,D,20250730,000000,33.89,34.1636,33.505,33.76,6439942,0
+DVN.US,D,20250731,000000,33.415,34.04,33.07,33.22,5467853,0
+DVN.US,D,20250801,000000,32.81,33.03,31.73,32.14,8893047,0
+DVN.US,D,20250804,000000,31.98,32.275,31.675,31.94,7853620,0
+DVN.US,D,20250805,000000,32.05,32.44,31.65,32.31,9814237,0
+DVN.US,D,20250806,000000,33,33.86,32.14,32.45,15777813,0
+DVN.US,D,20250807,000000,33.09,33.665,32.285,32.39,10939144,0
+DVN.US,D,20250808,000000,32.625,33.54,32.36,33.28,9269121,0
+DVN.US,D,20250811,000000,33.11,33.57,32.55,32.87,8541793,0
+DVN.US,D,20250812,000000,32.914,33.745,32.74,33.32,5763044,0
+DVN.US,D,20250813,000000,33.27,33.62,32.945,33.62,5817555,0
+DVN.US,D,20250814,000000,33.45,33.8953,33.035,33.85,4720456,0
+DVN.US,D,20250815,000000,33.8,34.09,33.585,33.69,5365614,0
+DVN.US,D,20250818,000000,33.535,33.815,33.15,33.55,5380168,0
+DVN.US,D,20250819,000000,33.355,34.1075,33.355,33.58,6284558,0
+DVN.US,D,20250820,000000,33.64,34,33.34,33.78,8273857,0
+DVN.US,D,20250821,000000,33.62,34.06,33.305,33.89,5312535,0
+DVN.US,D,20250822,000000,34.07,35.285,34.03,35.16,8412638,0
+DVN.US,D,20250825,000000,35.1,35.805,34.9,35.77,6681280,0
+DVN.US,D,20250826,000000,35.435,35.58,34.91,35.23,7114813,0
+DVN.US,D,20250827,000000,35.1,35.99,35.1,35.56,7925288,0
+DVN.US,D,20250828,000000,35.61,35.97,35.25,35.88,5125658,0
+DVN.US,D,20250829,000000,35.86,36.28,35.8,36.1,6146301,0
+DVN.US,D,20250902,000000,36,36.57,35.665,36.42,6044842,0
+DVN.US,D,20250903,000000,35.85,36.2,34.92,35.08,6913495,0
+DVN.US,D,20250904,000000,34.93,35.625,34.67,35.58,4615710,0
+DVN.US,D,20250905,000000,35.135,35.535,34.34,34.76,8729180,0
+DVN.US,D,20250908,000000,35.05,35.05,34.125,34.51,8061030,0
+DVN.US,D,20250909,000000,34.77,35.28,34.31,34.31,5073642,0
+DVN.US,D,20250910,000000,34.36,35.52,34.2,35.52,8043207,0
+DVN.US,D,20250911,000000,35,35.35,34.77,35.29,6243185,0
+DVN.US,D,20250912,000000,35.545,35.79,34.77,34.77,7123771,0
+DVN.US,D,20250915,000000,34.58,34.603,33.725,33.77,9102243,0
+DVN.US,D,20250916,000000,33.935,35.1299,33.89,34.97,8053671,0
+DVN.US,D,20250917,000000,34.72,35.885,34.335,35.41,7499506,0
+DVN.US,D,20250918,000000,35.57,35.6,34.73,35.01,6103006,0
+DVN.US,D,20250919,000000,34.78,34.81,33.92,33.96,13572291,0
+DVN.US,D,20250922,000000,33.82,33.995,33.58,33.72,6826370,0
+DVN.US,D,20250923,000000,33.995,35.49,33.995,34.48,8409111,0
+DVN.US,D,20250924,000000,34.96,35.695,34.87,35.21,5455327,0
+DVN.US,D,20250925,000000,35.03,35.8499,35.03,35.76,6065416,0
+DVN.US,D,20250926,000000,35.87,37.26,35.79,36.99,9215497,0
+DVN.US,D,20250929,000000,36.81,36.82,35.34,35.52,9375344,0
+DVN.US,D,20250930,000000,35.19,35.36,34.515,35.06,9104919,0
+DVN.US,D,20251001,000000,34.88,35.54,34.75,35.32,6187728,0
+DVN.US,D,20251002,000000,35.01,35.485,34.1819,34.32,7237390,0
+DVN.US,D,20251003,000000,34.5,34.905,34.3707,34.56,6409368,0
+DVN.US,D,20251006,000000,34.82,35.36,34.57,34.91,4807198,0
+DVN.US,D,20251007,000000,34.694,35,33.99,34.99,6927609,0
+DVN.US,D,20251008,000000,34.985,35,34.25,34.97,11524916,0
+DVN.US,D,20251009,000000,35.22,35.75,34.29,34.35,6872711,0
+DVN.US,D,20251010,000000,33.91,34.03,32.49,32.5,11041520,0
+DVN.US,D,20251013,000000,32.975,33.25,32.55,33.21,4928062,0
+DVN.US,D,20251014,000000,32.42,33.115,32.2555,32.71,8404982,0
+DVN.US,D,20251015,000000,33.07,33.25,32.275,32.61,5688447,0
+DVN.US,D,20251016,000000,32.6997,32.84,31.64,32.03,6797933,0
+DVN.US,D,20251017,000000,32.04,32.24,31.555,31.74,7610670,0
+DVN.US,D,20251020,000000,31.76,32.28,31.6035,31.93,5770178,0
+DVN.US,D,20251021,000000,32,32.25,31.4735,32.06,7512988,0
+DVN.US,D,20251022,000000,32.38,32.77,31.995,32.41,8167385,0
+DVN.US,D,20251023,000000,33.37,33.83,33.2,33.44,8202054,0
+DVN.US,D,20251024,000000,33.625,33.65,32.89,32.97,4557462,0
+DVN.US,D,20251027,000000,33.05,33.39,32.7924,32.93,5762748,0
+DVN.US,D,20251028,000000,32.72,32.78,32,32.01,6428920,0
+DVN.US,D,20251029,000000,32.15,32.52,31.945,32.05,7060352,0
+DVN.US,D,20251030,000000,31.9,32.49,31.65,32.01,6257119,0
+DVN.US,D,20251031,000000,32.12,32.585,31.94,32.49,5408421,0
+DVN.US,D,20251103,000000,32.42,32.825,31.9345,32.82,7413889,0
+DVN.US,D,20251104,000000,32.36,32.65,31.91,32.55,7989599,0
+DVN.US,D,20251105,000000,32.49,33.115,32.29,32.34,9305509,0
+DVN.US,D,20251106,000000,33.145,33.59,32.06,32.43,13993852,0
+DVN.US,D,20251107,000000,32.81,33.73,32.485,33.7,9921090,0
+DVN.US,D,20251110,000000,33.98,34.2,33.34,33.92,6808247,0
+DVN.US,D,20251111,000000,34.11,35.58,34.11,35.16,9901725,0
+DVN.US,D,20251112,000000,35.09,35.525,34.78,35.22,10711342,0
+DVN.US,D,20251113,000000,35.365,35.68,34.665,35.04,8334593,0
+DVN.US,D,20251114,000000,35.15,35.89,34.48,35.84,8369713,0
+DVN.US,D,20251117,000000,35.85,35.89,34.85,35.07,6735714,0
+DVN.US,D,20251118,000000,34.75,36.19,34.59,35.87,9686516,0
+DVN.US,D,20251119,000000,35,35.39,34.71,35.28,7934531,0
+DVN.US,D,20251120,000000,35.54,36.875,34.975,35.16,10806142,0
+DVN.US,D,20251121,000000,35.035,35.99,34.785,35.65,11410147,0
+DVN.US,D,20251124,000000,35.52,36.125,35.16,35.93,9493963,0
+DVN.US,D,20251125,000000,35.62,35.89,35.35,35.82,6312573,0
+DVN.US,D,20251126,000000,35.88,36.715,35.78,36.4,7695319,0
+DVN.US,D,20251128,000000,36.5,37.37,36.37,37.06,4439049,0
+DVN.US,D,20251201,000000,36.99,38.1224,36.97,37.86,9103157,0
+DVN.US,D,20251202,000000,37.86,37.9,37.03,37.26,6963666,0
+DVN.US,D,20251203,000000,37.575,38.005,37.52,37.69,9200464,0
+DVN.US,D,20251204,000000,37.7,38,37.56,37.71,5638450,0
+DVN.US,D,20251205,000000,37.61,38.2701,37.435,37.47,7670786,0
+DVN.US,D,20251208,000000,37.66,38.1751,37.125,37.57,8556183,0
+DVN.US,D,20251209,000000,37.33,37.81,37.14,37.4,7091715,0
+DVN.US,D,20251210,000000,37.38,38.475,37.07,38.41,8178748,0
+DVN.US,D,20251211,000000,38,38.16,37.32,37.54,6406984,0
+DVN.US,D,20251212,000000,38.14,38.285,37.4501,37.52,7109069,0
+DVN.US,D,20251215,000000,37.1813,37.26,36.04,36.17,10818945,0
+DVN.US,D,20251216,000000,35.72,35.845,34.91,35.09,10308254,0
+DVN.US,D,20251217,000000,35.61,37.04,35.61,36.95,10536871,0
+DVN.US,D,20251218,000000,36.99,37,35.71,35.72,8142387,0
+DVN.US,D,20251219,000000,35.86,36.4,35.78,35.84,17503628,0
+DVN.US,D,20251222,000000,36.36,36.875,36.235,36.43,5965676,0
+DVN.US,D,20251223,000000,36.575,36.63,36.12,36.34,4609915,0
+DVN.US,D,20251224,000000,36.21,36.36,36.02,36.2,2202885,0
+DVN.US,D,20251226,000000,36.175,36.25,35.41,35.67,5248230,0
+DVN.US,D,20251229,000000,36.05,36.45,35.95,36.18,5923564,0
+DVN.US,D,20251230,000000,36.5,36.9175,36.41,36.82,4940320,0
+DVN.US,D,20251231,000000,36.86,36.94,36.46,36.63,3917608,0
+DVN.US,D,20260102,000000,36.68,38.1877,36.49,37.87,8717274,0
+DVN.US,D,20260105,000000,37.82,38.08,35.45,36.55,11876598,0
+DVN.US,D,20260106,000000,36.5,36.93,35.76,35.89,8595556,0
+DVN.US,D,20260107,000000,35.9,35.9,34.23,34.47,13022044,0
+DVN.US,D,20260108,000000,34.79,36.545,34.65,36.09,9846396,0
+DVN.US,D,20260109,000000,36.19,36.4,35.66,35.76,5678249,0
+DVN.US,D,20260112,000000,35.81,36.015,35.425,35.72,6689610,0
+DVN.US,D,20260113,000000,36.175,37.265,36.175,36.84,9571335,0
+DVN.US,D,20260114,000000,37.125,38.72,37.03,37.92,16721835,0
+DVN.US,D,20260115,000000,37.26,38.24,35.965,36.32,22437040,0
+DVN.US,D,20260116,000000,36.2,36.885,35.975,36.2,9210288,0
+DVN.US,D,20260120,000000,36.51,37.075,36.1401,36.29,9111680,0
+DVN.US,D,20260121,000000,37.095,38.4,37.095,37.75,8628131,0
+DVN.US,D,20260122,000000,37.71,37.99,36.95,37.98,8722288,0
+DVN.US,D,20260123,000000,38.74,39.19,38.42,38.64,7445827,0
+DVN.US,D,20260126,000000,39.26,39.38,38.11,38.63,6015961,0
+DVN.US,D,20260127,000000,39.1,39.5701,38.87,39.45,6940183,0
+DVN.US,D,20260128,000000,39.57,39.985,39.17,39.83,8880584,0
+DVN.US,D,20260129,000000,40.59,41.31,39.83,39.94,14530477,0
+DVN.US,D,20260130,000000,39.61,40.38,39.13,40.21,11349023,0
+DVN.US,D,20260202,000000,39.46,40.77,39.16,40.14,21885327,0
+DVN.US,D,20260203,000000,40.19,41.5374,39.5,41.11,24035011,0
+DVN.US,D,20260204,000000,41.93,43.68,41.84,43.39,21828905,0
+DVN.US,D,20260205,000000,42.82,43.4,41.955,43.17,12912703,0
+DVN.US,D,20260206,000000,43.32,44,43.09,43.81,11221912,0
+DVN.US,D,20260209,000000,43.65,44.015,43.37,43.48,7810760,0
+DVN.US,D,20260210,000000,43.42,43.55,42.89,43.48,5965007,0
+DVN.US,D,20260211,000000,44,45.02,43.94,44.96,9523985,0
+DVN.US,D,20260212,000000,44.67,44.84,43.0003,43.96,12134428,0
+DVN.US,D,20260213,000000,43.57,44.9,43.57,44.66,7046224,0
+DVN.US,D,20260217,000000,44.98,45.29,43.45,44.04,9194997,0
+DVN.US,D,20260218,000000,44.585,45.32,43.55,44.44,14961803,0
diff --git a/daily/us/nyse stocks/1/eaf.us.txt b/daily/us/nyse stocks/1/eaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45de4a150e7064bd28b12c0143b44c5ec5579ed7
--- /dev/null
+++ b/daily/us/nyse stocks/1/eaf.us.txt	
@@ -0,0 +1,1970 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAF.US,D,20180419,000000,130.869,134.845,124.209,128.194,1462843,0
+EAF.US,D,20180420,000000,128.194,137.531,128.114,137.531,412716,0
+EAF.US,D,20180423,000000,137.878,145.937,137.531,143.816,344000,0
+EAF.US,D,20180424,000000,140.871,142.726,134.667,137.789,200906,0
+EAF.US,D,20180425,000000,139.257,139.703,135.738,139.257,399349,0
+EAF.US,D,20180426,000000,140.515,145.055,138.574,144.174,194432,0
+EAF.US,D,20180427,000000,145.313,150.369,143.371,144.253,194837,0
+EAF.US,D,20180430,000000,144.253,146.641,140.149,141.745,51927.4,0
+EAF.US,D,20180501,000000,141.387,145.849,141.209,143.559,116038,0
+EAF.US,D,20180502,000000,142.904,143.994,141.486,143.727,74011.9,0
+EAF.US,D,20180503,000000,144.094,148.773,143.221,144.61,118752,0
+EAF.US,D,20180504,000000,144.43,147.444,140.515,145.58,123604,0
+EAF.US,D,20180507,000000,149.764,159.329,146.037,158.259,184607,0
+EAF.US,D,20180508,000000,157.109,162.969,157.109,157.724,83571.2,0
+EAF.US,D,20180509,000000,158.081,160.123,152.303,153.748,73264.1,0
+EAF.US,D,20180510,000000,154.097,160.222,153.571,159.587,71821.7,0
+EAF.US,D,20180511,000000,157.467,166.606,157.467,165.982,60576.6,0
+EAF.US,D,20180514,000000,170.591,175.945,167.21,167.3,109368,0
+EAF.US,D,20180515,000000,169.541,177.51,163.593,175.478,186749,0
+EAF.US,D,20180516,000000,175.4,176.716,166.606,167.034,111885,0
+EAF.US,D,20180517,000000,167.21,173.882,167.21,169.094,91204.8,0
+EAF.US,D,20180518,000000,169.63,174.417,168.49,172.187,103722,0
+EAF.US,D,20180521,000000,174.081,175.4,171.135,172.99,75082.3,0
+EAF.US,D,20180522,000000,173.247,176.023,173.247,173.882,58660.5,0
+EAF.US,D,20180523,000000,173.168,174.417,170.779,172.534,45168,0
+EAF.US,D,20180524,000000,174.942,175.21,169.63,170.135,58559.8,0
+EAF.US,D,20180525,000000,168.995,172.187,168.747,170.591,59647.5,0
+EAF.US,D,20180529,000000,170.423,170.779,161.55,164.475,82008.5,0
+EAF.US,D,20180530,000000,165.04,168.718,163.175,164.871,84568.9,0
+EAF.US,D,20180531,000000,164.683,166.288,160.877,163.345,64265.4,0
+EAF.US,D,20180601,000000,163.87,167.856,161.947,161.947,100310,0
+EAF.US,D,20180604,000000,163.096,175.935,161.57,175.102,113402,0
+EAF.US,D,20180605,000000,175.2,177.48,171.454,172.187,169867,0
+EAF.US,D,20180606,000000,172.187,174.011,167.26,173.307,158837,0
+EAF.US,D,20180607,000000,172.782,175.39,170.482,172.355,83555.2,0
+EAF.US,D,20180608,000000,172.97,180.176,171.81,176.013,123359,0
+EAF.US,D,20180611,000000,176.608,184.271,176.013,179.204,170387,0
+EAF.US,D,20180612,000000,178.928,181.257,177.153,180.087,71377.5,0
+EAF.US,D,20180613,000000,180.366,182.497,179.117,180.087,108934,0
+EAF.US,D,20180614,000000,181.346,184.737,181.039,182.773,86453.3,0
+EAF.US,D,20180615,000000,181.801,184.221,178.036,182.773,246493,0
+EAF.US,D,20180618,000000,182.061,182.061,176.261,177.937,74028.2,0
+EAF.US,D,20180619,000000,176.341,177.153,170.561,171.454,109234,0
+EAF.US,D,20180620,000000,171.552,172.435,164.683,170.036,89091.8,0
+EAF.US,D,20180621,000000,169.778,169.778,158.001,164.97,132478,0
+EAF.US,D,20180622,000000,166.744,169.65,163.175,165.04,399122,0
+EAF.US,D,20180625,000000,163.87,164.326,153.114,155.712,118667,0
+EAF.US,D,20180626,000000,155.513,157.049,153.025,154.007,59175.6,0
+EAF.US,D,20180627,000000,154.562,158.904,154.007,157.574,155415,0
+EAF.US,D,20180628,000000,160.252,165.396,159.349,164.326,153263,0
+EAF.US,D,20180629,000000,164.237,167.26,155.326,160.153,140221,0
+EAF.US,D,20180702,000000,159.092,160.966,157.079,160.43,82468.6,0
+EAF.US,D,20180703,000000,161.848,163.86,154.997,155.89,34774,0
+EAF.US,D,20180705,000000,155.89,161.481,155.89,161.243,43331.9,0
+EAF.US,D,20180706,000000,160.43,164.97,160.43,163.445,86065.9,0
+EAF.US,D,20180709,000000,162.393,165.744,161.57,164.514,34976.9,0
+EAF.US,D,20180710,000000,164.514,164.783,160.252,161.481,35946.3,0
+EAF.US,D,20180711,000000,161.57,163.275,157.793,158.101,44469,0
+EAF.US,D,20180712,000000,157.574,159.617,156.684,159.182,36728.3,0
+EAF.US,D,20180713,000000,158.547,160.698,155.425,155.513,40088.3,0
+EAF.US,D,20180716,000000,155.978,156.961,153.114,153.571,46645.1,0
+EAF.US,D,20180717,000000,153.114,155.326,152.303,153.928,55094.9,0
+EAF.US,D,20180718,000000,153.828,160.966,153.828,160.698,121949,0
+EAF.US,D,20180719,000000,160.788,163.87,159.975,162.135,74772.5,0
+EAF.US,D,20180720,000000,162.393,166.794,160.877,165.564,37932.8,0
+EAF.US,D,20180723,000000,165.564,169.411,163.445,166.744,49941.2,0
+EAF.US,D,20180724,000000,168.876,172.594,167.636,171.275,65307.5,0
+EAF.US,D,20180725,000000,170.659,172.832,166.744,169.154,61758.4,0
+EAF.US,D,20180726,000000,170.105,177.6,170.105,174.307,74015.1,0
+EAF.US,D,20180727,000000,173.872,175.935,170.561,174.665,37593.4,0
+EAF.US,D,20180730,000000,175.745,179.018,175.39,178.036,55148.7,0
+EAF.US,D,20180731,000000,179.018,199.309,179.018,188.712,227989,0
+EAF.US,D,20180801,000000,189.355,206.703,189.355,199.13,214618,0
+EAF.US,D,20180802,000000,198.248,201.55,190.595,194.946,119423,0
+EAF.US,D,20180803,000000,216.895,216.895,184.836,187.284,183474,0
+EAF.US,D,20180806,000000,189.079,196.641,186.937,195.67,67201.7,0
+EAF.US,D,20180807,000000,184.648,201.737,182.248,191.568,148903,0
+EAF.US,D,20180808,000000,192.033,193.639,177.847,190.06,196795,0
+EAF.US,D,20180809,000000,176.261,180.276,170.939,173.595,1480494,0
+EAF.US,D,20180810,000000,171.375,176.706,169.778,173.307,388204,0
+EAF.US,D,20180813,000000,174.061,177.937,173.406,173.595,308306,0
+EAF.US,D,20180814,000000,174.228,175.2,169.729,173.595,166473,0
+EAF.US,D,20180815,000000,171.205,172.355,155.612,160.43,498080,0
+EAF.US,D,20180816,000000,160.788,162.314,158.001,160.698,276387,0
+EAF.US,D,20180817,000000,160.252,160.252,152.668,156.237,304528,0
+EAF.US,D,20180820,000000,156.684,160.103,155.425,159.27,153002,0
+EAF.US,D,20180821,000000,159.27,161.153,157.487,159.885,116923,0
+EAF.US,D,20180822,000000,160.698,163.71,159.182,163.535,151264,0
+EAF.US,D,20180823,000000,162.909,165.209,160.342,163.535,135408,0
+EAF.US,D,20180824,000000,163.79,168.171,161.947,166.914,241873,0
+EAF.US,D,20180827,000000,167.17,173.307,165.309,173.237,177689,0
+EAF.US,D,20180828,000000,174.061,175.656,166.478,166.994,139801,0
+EAF.US,D,20180829,000000,167.636,167.636,163.97,165.932,76723.6,0
+EAF.US,D,20180830,000000,165.485,168.371,162.66,163.077,73520.8,0
+EAF.US,D,20180831,000000,162.115,166.655,161.402,165.309,105603,0
+EAF.US,D,20180904,000000,164.504,166.378,162.115,165.664,131943,0
+EAF.US,D,20180905,000000,164.861,165.664,161.739,164.316,133786,0
+EAF.US,D,20180906,000000,164.138,164.603,160.668,162.195,135527,0
+EAF.US,D,20180907,000000,160.946,161.56,154.681,154.949,114551,0
+EAF.US,D,20180910,000000,155.652,155.652,152.053,154.037,172134,0
+EAF.US,D,20180911,000000,154.037,158.061,153.858,157.009,160369,0
+EAF.US,D,20180912,000000,157.079,158.16,154.136,156.367,83609.4,0
+EAF.US,D,20180913,000000,156.544,159.587,154.582,158.954,165917,0
+EAF.US,D,20180914,000000,159.489,165.04,159.232,161.303,114708,0
+EAF.US,D,20180917,000000,160.401,168.895,159.232,167.18,137221,0
+EAF.US,D,20180918,000000,167.736,169.164,165.139,165.396,104218,0
+EAF.US,D,20180919,000000,165.485,171.404,165.485,170.502,158726,0
+EAF.US,D,20180920,000000,171.305,181.693,171.305,180.157,308603,0
+EAF.US,D,20180921,000000,181.058,181.655,178.006,178.719,358604,0
+EAF.US,D,20180924,000000,176.151,176.151,171.75,171.84,165556,0
+EAF.US,D,20180925,000000,172.544,172.544,167.18,169.341,123207,0
+EAF.US,D,20180926,000000,169.341,171.94,167.459,167.826,75667.6,0
+EAF.US,D,20180927,000000,167.896,174.982,166.924,172.544,130285,0
+EAF.US,D,20180928,000000,172.296,179.433,170.679,174.527,152642,0
+EAF.US,D,20181001,000000,175.15,176.925,173.01,173.902,102762,0
+EAF.US,D,20181002,000000,173.01,173.1,164.603,167.548,160910,0
+EAF.US,D,20181003,000000,168.181,174.626,168.181,171.84,88834.1,0
+EAF.US,D,20181004,000000,170.958,174.001,168.975,169.709,52853,0
+EAF.US,D,20181005,000000,169.531,169.62,165.309,165.932,123309,0
+EAF.US,D,20181008,000000,165.396,165.396,159.142,159.865,135749,0
+EAF.US,D,20181009,000000,159.232,159.232,154.224,156.544,148077,0
+EAF.US,D,20181010,000000,155.552,160.768,153.948,154.582,145456,0
+EAF.US,D,20181011,000000,154.403,155.93,146.631,147.951,133638,0
+EAF.US,D,20181012,000000,152.053,156.644,151.082,156.028,116395,0
+EAF.US,D,20181015,000000,154.949,155.652,150.498,150.983,115761,0
+EAF.US,D,20181016,000000,153.322,161.739,151.082,160.848,124438,0
+EAF.US,D,20181017,000000,160.848,162.899,156.108,156.822,85345.7,0
+EAF.US,D,20181018,000000,155.842,158.16,154.681,156.187,53916.6,0
+EAF.US,D,20181019,000000,156.367,157.219,152.333,153.422,82817.1,0
+EAF.US,D,20181022,000000,154.224,154.681,150.715,151.707,62462.3,0
+EAF.US,D,20181023,000000,148.763,150.627,143.677,148.595,108609,0
+EAF.US,D,20181024,000000,148.763,149.764,130.603,132.397,250674,0
+EAF.US,D,20181025,000000,133.289,141.596,133.289,140.435,161910,0
+EAF.US,D,20181026,000000,137.521,140.604,134.706,138.374,146996,0
+EAF.US,D,20181029,000000,140.881,142.895,135.628,137.948,115260,0
+EAF.US,D,20181030,000000,141.061,151.965,139.633,150.547,128357,0
+EAF.US,D,20181031,000000,154.224,161.025,151.776,159.945,171023,0
+EAF.US,D,20181101,000000,161.927,165.893,159.607,163.7,113342,0
+EAF.US,D,20181102,000000,170.679,173.536,142.656,153.601,585443,0
+EAF.US,D,20181105,000000,153.948,163.077,150.627,162.7,142176,0
+EAF.US,D,20181106,000000,160.588,165.396,159.489,160.946,125071,0
+EAF.US,D,20181107,000000,164.039,165.139,153.501,156.644,95467.6,0
+EAF.US,D,20181108,000000,155.116,157.348,151.965,153.144,141253,0
+EAF.US,D,20181109,000000,151.537,152.053,142.944,143.856,171201,0
+EAF.US,D,20181112,000000,132.209,138.849,122.751,135.45,345924,0
+EAF.US,D,20181113,000000,135.35,140.525,135.261,135.896,159800,0
+EAF.US,D,20181114,000000,137.255,139.989,131.574,133.11,97983.3,0
+EAF.US,D,20181115,000000,132.029,132.029,127.024,130.344,146529,0
+EAF.US,D,20181116,000000,128.987,131.713,127.203,131.425,176024,0
+EAF.US,D,20181119,000000,131.425,135.808,130.969,132.397,114049,0
+EAF.US,D,20181120,000000,129.165,131.574,126.657,129.077,108626,0
+EAF.US,D,20181121,000000,130.791,134.093,128.362,129.342,68240.9,0
+EAF.US,D,20181123,000000,127.381,134.093,126.479,132.654,36166.5,0
+EAF.US,D,20181126,000000,135.896,138.038,132.744,136.7,146310,0
+EAF.US,D,20181127,000000,137.691,140.525,131.425,134.548,248724,0
+EAF.US,D,20181128,000000,135.261,144.56,132.119,141.775,172355,0
+EAF.US,D,20181129,000000,141.962,144.945,140.784,144.58,144859,0
+EAF.US,D,20181130,000000,145.215,145.215,140.337,142.23,203814,0
+EAF.US,D,20181203,000000,147.018,147.117,141.696,144.044,115072,0
+EAF.US,D,20181204,000000,143.321,143.687,130.176,132.515,268937,0
+EAF.US,D,20181206,000000,129.691,130.444,121.372,124.496,219437,0
+EAF.US,D,20181207,000000,124.685,127.411,118.4,119.747,170845,0
+EAF.US,D,20181210,000000,118.36,121.187,115.792,119.381,214542,0
+EAF.US,D,20181211,000000,121.938,122.811,111.451,111.828,188518,0
+EAF.US,D,20181212,000000,114.474,118.549,114.009,115.892,147669,0
+EAF.US,D,20181213,000000,117.497,119.192,113.919,114.196,104285,0
+EAF.US,D,20181214,000000,111.828,117.22,110.19,111.262,139440,0
+EAF.US,D,20181217,000000,111.262,112.679,108.526,109.755,213358,0
+EAF.US,D,20181218,000000,112.025,115.059,109.755,112.294,202648,0
+EAF.US,D,20181219,000000,112.105,113.919,109.003,109.003,171506,0
+EAF.US,D,20181220,000000,108.139,112.868,107.01,108.239,176058,0
+EAF.US,D,20181221,000000,110.141,110.23,102.44,102.577,281603,0
+EAF.US,D,20181224,000000,100.774,102.202,97.3843,97.6718,101264,0
+EAF.US,D,20181226,000000,98.9903,110.23,97.0175,109.755,199888,0
+EAF.US,D,20181227,000000,106.545,108.823,102.577,106.821,181199,0
+EAF.US,D,20181228,000000,107.673,110.42,105.779,106.167,158236,0
+EAF.US,D,20181231,000000,107.308,108.873,103.242,108.041,90910.8,0
+EAF.US,D,20190102,000000,105.7,109.955,105.027,109.755,83968.4,0
+EAF.US,D,20190103,000000,108.625,110.42,107.01,108.339,100289,0
+EAF.US,D,20190104,000000,110.609,115.703,110.52,114.574,211841,0
+EAF.US,D,20190107,000000,115.703,120.897,113.919,118.735,117812,0
+EAF.US,D,20190108,000000,120.323,125.627,119.847,123.466,146440,0
+EAF.US,D,20190109,000000,124.872,127.332,122.811,126.944,84404.5,0
+EAF.US,D,20190110,000000,125.239,128.64,123.554,128.253,70988.7,0
+EAF.US,D,20190111,000000,127.133,131.514,126.379,129.977,126187,0
+EAF.US,D,20190114,000000,127.996,130.354,126.103,128.64,194539,0
+EAF.US,D,20190115,000000,129.116,130.157,124.119,126.459,201019,0
+EAF.US,D,20190116,000000,127.133,129.492,123.376,123.921,94521.5,0
+EAF.US,D,20190117,000000,123.276,127.044,122.523,125.823,85096.6,0
+EAF.US,D,20190118,000000,127.133,131.217,125.725,130.255,105736,0
+EAF.US,D,20190122,000000,129.017,129.017,124.773,127.133,59929.3,0
+EAF.US,D,20190123,000000,128.739,129.779,121.938,122.622,74463.9,0
+EAF.US,D,20190124,000000,121.849,123.03,117.696,118.45,97438.3,0
+EAF.US,D,20190125,000000,120.223,122.225,118.735,120.997,139202,0
+EAF.US,D,20190128,000000,119.192,120.511,114.574,114.861,116391,0
+EAF.US,D,20190129,000000,114.861,127.332,114.671,120.798,169308,0
+EAF.US,D,20190130,000000,120.223,124.406,118.073,124.119,112223,0
+EAF.US,D,20190131,000000,124.219,125.438,121.372,124.773,123747,0
+EAF.US,D,20190201,000000,125.913,131.217,124.119,127.411,170339,0
+EAF.US,D,20190204,000000,127.233,127.996,123.921,125.338,111057,0
+EAF.US,D,20190205,000000,125.823,128.253,122.712,123.752,100078,0
+EAF.US,D,20190206,000000,123.554,127.233,122.028,126.747,114587,0
+EAF.US,D,20190207,000000,125.538,126.329,120.997,124.02,136564,0
+EAF.US,D,20190208,000000,131.475,132.614,122.712,124.219,274543,0
+EAF.US,D,20190211,000000,126.647,128.253,124.318,125.051,142637,0
+EAF.US,D,20190212,000000,126.013,134.578,126.013,130.632,211880,0
+EAF.US,D,20190213,000000,130.829,135.073,130.829,133.467,131960,0
+EAF.US,D,20190214,000000,132.784,133.973,126.379,127.133,121320,0
+EAF.US,D,20190215,000000,128.541,134.598,128.174,134.408,114547,0
+EAF.US,D,20190219,000000,133.734,135.926,130.534,135.162,105330,0
+EAF.US,D,20190220,000000,134.885,138.364,134.885,136.5,106487,0
+EAF.US,D,20190221,000000,135.549,138.464,134.318,137.631,75017.8,0
+EAF.US,D,20190222,000000,138.096,141.864,138.056,140.724,146263,0
+EAF.US,D,20190225,000000,143.101,144.995,140.059,141.676,82178.6,0
+EAF.US,D,20190226,000000,140.347,143.091,138.939,139.782,51214.1,0
+EAF.US,D,20190227,000000,139.782,142.26,138.554,141.387,65780.3,0
+EAF.US,D,20190228,000000,140.921,141.101,136.856,137.055,83105.6,0
+EAF.US,D,20190301,000000,138.454,139.306,133.517,135.232,118186,0
+EAF.US,D,20190304,000000,136.48,136.67,133.328,135.232,52778.9,0
+EAF.US,D,20190305,000000,125.548,125.636,116.795,117.468,490679,0
+EAF.US,D,20190306,000000,116.982,117.18,109.865,110.33,410881,0
+EAF.US,D,20190307,000000,122.118,123.554,115.941,117.279,348111,0
+EAF.US,D,20190308,000000,115,118.51,114.039,117.557,88728.1,0
+EAF.US,D,20190311,000000,117.468,124.119,117.468,122.871,156694,0
+EAF.US,D,20190312,000000,122.612,125.923,121.442,125.448,154986,0
+EAF.US,D,20190313,000000,126.568,131.257,126.202,129.622,149653,0
+EAF.US,D,20190314,000000,128.947,130.017,122.702,123.266,152863,0
+EAF.US,D,20190315,000000,123.554,128.382,122.801,128.282,150511,0
+EAF.US,D,20190318,000000,128.104,131.058,125.833,127.252,96370.1,0
+EAF.US,D,20190319,000000,128.282,130.294,126.202,126.964,115205,0
+EAF.US,D,20190320,000000,126.964,127.917,123.466,123.654,76213.7,0
+EAF.US,D,20190321,000000,123.068,128.382,123.068,126.964,91473.6,0
+EAF.US,D,20190322,000000,125.636,126.964,115.941,116.337,125025,0
+EAF.US,D,20190325,000000,116.606,120.194,115.187,119.629,154082,0
+EAF.US,D,20190326,000000,121.264,125.636,120.977,123.842,124516,0
+EAF.US,D,20190327,000000,123.752,125.735,117.944,118.51,148309,0
+EAF.US,D,20190328,000000,118.598,124.685,118.598,122.702,167148,0
+EAF.US,D,20190329,000000,124.119,126.202,117.468,121.542,157689,0
+EAF.US,D,20190401,000000,123.167,127.718,123.097,126.3,91728,0
+EAF.US,D,20190402,000000,126.568,129.622,126.103,129.422,78996.7,0
+EAF.US,D,20190403,000000,130.573,133.041,128.282,129.422,76575.8,0
+EAF.US,D,20190404,000000,129.235,132.279,128.947,130.384,61341.8,0
+EAF.US,D,20190405,000000,130.573,132.358,125.448,127.352,151127,0
+EAF.US,D,20190408,000000,126.469,132.475,126.469,131.614,125070,0
+EAF.US,D,20190409,000000,130.672,133.427,128.768,130.672,97802.9,0
+EAF.US,D,20190410,000000,130.294,132.744,130.196,131.355,86297.1,0
+EAF.US,D,20190411,000000,131.614,132.942,129.622,131.514,123217,0
+EAF.US,D,20190412,000000,131.812,134.746,127.917,130.959,93535.2,0
+EAF.US,D,20190415,000000,132.179,134.756,132.089,132.842,113201,0
+EAF.US,D,20190416,000000,133.24,135.232,131.614,133.427,58445.5,0
+EAF.US,D,20190417,000000,134.657,135.43,132.704,132.842,85226.3,0
+EAF.US,D,20190418,000000,133.328,133.328,126.964,132.378,76006,0
+EAF.US,D,20190422,000000,119.451,123.832,113.087,117.845,315004,0
+EAF.US,D,20190423,000000,116.882,119.917,114.039,118.41,155922,0
+EAF.US,D,20190424,000000,118.795,118.795,115.555,115.941,75332.6,0
+EAF.US,D,20190425,000000,115,115.366,110.33,111.015,120932,0
+EAF.US,D,20190426,000000,111.015,113.949,109.568,111.56,124993,0
+EAF.US,D,20190429,000000,112.511,113.859,110.916,112.115,100154,0
+EAF.US,D,20190430,000000,111.461,111.461,107.397,108.823,223849,0
+EAF.US,D,20190501,000000,108.625,111.461,104.819,105.859,237460,0
+EAF.US,D,20190502,000000,106.247,111.61,102.926,111.193,193820,0
+EAF.US,D,20190503,000000,112.611,119.163,112.611,118.697,118434,0
+EAF.US,D,20190506,000000,114.039,119.064,113.859,116.14,111807,0
+EAF.US,D,20190507,000000,114.514,117.279,114.514,116.606,106470,0
+EAF.US,D,20190508,000000,116.606,117.745,115.227,115.555,130229,0
+EAF.US,D,20190509,000000,113.661,115.555,111.461,114.801,134361,0
+EAF.US,D,20190510,000000,113.572,116.238,112.799,115.099,88416.1,0
+EAF.US,D,20190513,000000,116.982,117.468,105.959,108.041,137594,0
+EAF.US,D,20190514,000000,108.437,111.749,108.339,108.913,174123,0
+EAF.US,D,20190515,000000,108.526,109.765,106.445,106.91,141351,0
+EAF.US,D,20190516,000000,107.098,110.33,106.632,108.239,65879.1,0
+EAF.US,D,20190517,000000,106.811,107.198,103.788,104.065,83380.4,0
+EAF.US,D,20190520,000000,102.737,104.72,100.774,103.202,89296.3,0
+EAF.US,D,20190521,000000,104.532,105.008,99.8825,100.626,288400,0
+EAF.US,D,20190522,000000,100.428,103.302,97.7013,99.1191,166428,0
+EAF.US,D,20190523,000000,97.7809,97.7809,91.2303,94.1725,362811,0
+EAF.US,D,20190524,000000,95.4017,97.414,94.6483,97.0373,112815,0
+EAF.US,D,20190528,000000,97.414,98.6334,96.4723,96.9382,149543,0
+EAF.US,D,20190529,000000,95.7981,97.8304,94.2716,96.5616,191686,0
+EAF.US,D,20190530,000000,97.7113,100.764,97.1364,98.1874,170213,0
+EAF.US,D,20190531,000000,96.0757,96.5616,94.3014,95.0151,178539,0
+EAF.US,D,20190603,000000,95.1143,98.2765,95.0151,96.849,185539,0
+EAF.US,D,20190604,000000,98.8515,100.863,96.4723,99.2381,117301,0
+EAF.US,D,20190605,000000,99.5254,99.8127,96.849,97.7907,239007,0
+EAF.US,D,20190606,000000,97.6222,99.1885,96.5616,97.989,209613,0
+EAF.US,D,20190607,000000,98.8515,100.665,96.4723,100.368,167631,0
+EAF.US,D,20190610,000000,101.449,104.234,99.9923,100.09,98476.7,0
+EAF.US,D,20190611,000000,102.302,102.5,99.8626,100.665,85286.2,0
+EAF.US,D,20190612,000000,100.189,100.863,98.9505,100.468,57067.6,0
+EAF.US,D,20190613,000000,101.627,107.198,100.863,106.712,131628,0
+EAF.US,D,20190614,000000,106.039,106.039,102.5,104.512,133443,0
+EAF.US,D,20190617,000000,104.6,105.374,102.986,103.659,76944.3,0
+EAF.US,D,20190618,000000,104.799,107.853,103.659,105.086,58591.9,0
+EAF.US,D,20190619,000000,105.274,109.588,104.889,109.211,109895,0
+EAF.US,D,20190620,000000,112.164,112.164,108.051,109.111,160661,0
+EAF.US,D,20190621,000000,109.111,112.264,107.853,111.233,204862,0
+EAF.US,D,20190624,000000,111.233,112.264,108.149,108.249,95244.2,0
+EAF.US,D,20190625,000000,108.051,108.536,104.849,106.137,144764,0
+EAF.US,D,20190626,000000,106.91,108.001,104.7,107.098,107211,0
+EAF.US,D,20190627,000000,106.712,108.536,105.574,107.397,57750,0
+EAF.US,D,20190628,000000,107.663,111.044,107.564,110.26,115609,0
+EAF.US,D,20190701,000000,112.164,113.72,108.983,110.18,96428.6,0
+EAF.US,D,20190702,000000,109.588,110.46,107.733,110.084,105070,0
+EAF.US,D,20190703,000000,110.56,111.689,109.211,110.56,49906.9,0
+EAF.US,D,20190705,000000,109.398,111.044,108.199,110.46,86434.9,0
+EAF.US,D,20190708,000000,109.588,111.143,109.131,110.36,80072.2,0
+EAF.US,D,20190709,000000,109.211,110.746,108.447,110.26,139625,0
+EAF.US,D,20190710,000000,111.143,111.689,107.853,108.149,62893.7,0
+EAF.US,D,20190711,000000,107.951,109.181,105.185,106.525,96023,0
+EAF.US,D,20190712,000000,106.811,109.985,106.811,109.488,63517.4,0
+EAF.US,D,20190715,000000,109.686,109.686,108.349,108.933,65310.8,0
+EAF.US,D,20190716,000000,109.023,110.084,108.536,108.735,87644.1,0
+EAF.US,D,20190717,000000,108.149,108.833,103.462,104.7,111827,0
+EAF.US,D,20190718,000000,104.512,105.364,101.924,102.212,86695.3,0
+EAF.US,D,20190719,000000,102.697,103.163,101.062,102.024,71360.2,0
+EAF.US,D,20190722,000000,102.212,103.362,100.279,101.349,127889,0
+EAF.US,D,20190723,000000,102.212,106.91,101.627,106.91,192738,0
+EAF.US,D,20190724,000000,106.137,111.044,106.137,109.488,157674,0
+EAF.US,D,20190725,000000,111.689,111.689,106.187,106.712,89453.4,0
+EAF.US,D,20190726,000000,106.91,109.488,104.7,108.933,90753.7,0
+EAF.US,D,20190729,000000,108.933,109.023,106.237,106.435,65499.5,0
+EAF.US,D,20190730,000000,105.274,107.298,103.639,107.198,128611,0
+EAF.US,D,20190731,000000,107.298,113.72,105.185,109.785,186909,0
+EAF.US,D,20190801,000000,108.933,109.785,103.659,105.474,313829,0
+EAF.US,D,20190802,000000,105.474,105.949,103.858,105.274,175248,0
+EAF.US,D,20190805,000000,101.349,102.936,95.0151,101.528,304185,0
+EAF.US,D,20190806,000000,102.697,103.362,100.189,103.064,235655,0
+EAF.US,D,20190807,000000,101.349,107.098,101.349,104.512,157752,0
+EAF.US,D,20190808,000000,104.889,111.361,104.889,108.735,139095,0
+EAF.US,D,20190809,000000,108.447,108.447,103.462,104.334,123200,0
+EAF.US,D,20190812,000000,103.262,105.574,102.024,103.908,92912,0
+EAF.US,D,20190813,000000,104.234,108.833,103.56,106.335,99859.5,0
+EAF.US,D,20190814,000000,105.185,105.72,102.302,102.597,136327,0
+EAF.US,D,20190815,000000,104.134,106.187,101.677,104.432,123795,0
+EAF.US,D,20190816,000000,104.988,109.885,104.988,109.211,79282.4,0
+EAF.US,D,20190819,000000,111.886,114.196,111.411,113.533,107068,0
+EAF.US,D,20190820,000000,115.535,116.416,111.789,113.136,123783,0
+EAF.US,D,20190821,000000,114.771,119.747,114.681,118.707,134449,0
+EAF.US,D,20190822,000000,119.262,121.007,117.657,117.745,94560.8,0
+EAF.US,D,20190823,000000,116.506,116.972,111.6,111.985,94906.7,0
+EAF.US,D,20190826,000000,113.632,113.999,109.398,110.647,76545.1,0
+EAF.US,D,20190827,000000,111.6,113.077,108.635,108.933,105346,0
+EAF.US,D,20190828,000000,109.111,112.264,107.663,112.075,82578.1,0
+EAF.US,D,20190829,000000,113.829,116.636,113.829,114.99,68927.5,0
+EAF.US,D,20190830,000000,116.347,118.805,115.476,117.795,65604.7,0
+EAF.US,D,20190903,000000,116.446,117.21,113.73,115.951,86283.5,0
+EAF.US,D,20190904,000000,117.21,122.285,116.824,122.038,128695,0
+EAF.US,D,20190905,000000,124.656,126.667,122.831,126.667,144087,0
+EAF.US,D,20190906,000000,126.865,127.441,124.832,125.131,122979,0
+EAF.US,D,20190909,000000,126.003,130.544,126.003,127.937,204736,0
+EAF.US,D,20190910,000000,128.223,132.079,125.715,130.642,229979,0
+EAF.US,D,20190911,000000,131.703,133.794,130.157,131.802,171394,0
+EAF.US,D,20190912,000000,131.703,131.703,127.538,130.255,164148,0
+EAF.US,D,20190913,000000,129.472,131.979,127.588,130.742,122738,0
+EAF.US,D,20190916,000000,130.057,131.128,129.125,129.572,119530,0
+EAF.US,D,20190917,000000,128.6,128.987,125.813,128.501,146519,0
+EAF.US,D,20190918,000000,127.837,130.642,127.063,130.255,117317,0
+EAF.US,D,20190919,000000,130.544,131.891,129.273,129.77,127210,0
+EAF.US,D,20190920,000000,129.672,131.227,126.617,128.312,150109,0
+EAF.US,D,20190923,000000,127.352,128.501,126.192,126.568,142256,0
+EAF.US,D,20190924,000000,126.766,127.262,122.731,124.179,155089,0
+EAF.US,D,20190925,000000,123.694,131.078,123.694,130.642,163265,0
+EAF.US,D,20190926,000000,130.057,131.425,124.832,125.903,102877,0
+EAF.US,D,20190927,000000,126.766,126.914,120.095,123.594,173809,0
+EAF.US,D,20190930,000000,123.782,124.981,122.434,123.694,116472,0
+EAF.US,D,20191001,000000,124.932,126.667,121.452,123.01,92683.1,0
+EAF.US,D,20191002,000000,121.264,121.652,117.696,118.945,97208.3,0
+EAF.US,D,20191003,000000,117.795,119.797,115.951,117.894,102980,0
+EAF.US,D,20191004,000000,117.795,119.797,116.912,119.52,59718.9,0
+EAF.US,D,20191007,000000,119.52,120.68,117.497,117.795,142931,0
+EAF.US,D,20191008,000000,116.912,117.408,111.133,111.5,135127,0
+EAF.US,D,20191009,000000,112.759,113.245,110.35,111.689,149310,0
+EAF.US,D,20191010,000000,111.401,111.906,106.137,107.623,478762,0
+EAF.US,D,20191011,000000,109.765,113.542,106.285,109.765,276967,0
+EAF.US,D,20191014,000000,109.379,112.997,107.922,110.637,89916.7,0
+EAF.US,D,20191015,000000,110.637,112.511,106.285,111.886,97706.2,0
+EAF.US,D,20191016,000000,110.064,111.6,105.799,106.584,197888,0
+EAF.US,D,20191017,000000,107.258,111.649,106.871,109.379,155756,0
+EAF.US,D,20191018,000000,109.379,111.223,108.319,110.35,116679,0
+EAF.US,D,20191021,000000,111.886,114.019,110.55,111.886,114317,0
+EAF.US,D,20191022,000000,112.164,118.559,111.311,115.276,192284,0
+EAF.US,D,20191023,000000,115.951,119.232,111.401,118.36,175281,0
+EAF.US,D,20191024,000000,119.52,121.452,116.15,119.995,110187,0
+EAF.US,D,20191025,000000,119.133,122.434,118.18,118.945,153658,0
+EAF.US,D,20191028,000000,119.995,124.695,119.946,123.207,102081,0
+EAF.US,D,20191029,000000,122.335,124.278,121.75,122.434,132030,0
+EAF.US,D,20191030,000000,122.434,124.367,121.167,122.831,82811.9,0
+EAF.US,D,20191031,000000,122.533,122.781,115.752,116.725,112188,0
+EAF.US,D,20191101,000000,117.497,120.185,117.309,118.559,88792.8,0
+EAF.US,D,20191104,000000,119.897,126.667,118.945,126.103,122587,0
+EAF.US,D,20191105,000000,126.469,130.057,125.131,126.568,120059,0
+EAF.US,D,20191106,000000,126.003,126.192,121.552,122.434,148260,0
+EAF.US,D,20191107,000000,119.133,121.75,109.289,113.444,437967,0
+EAF.US,D,20191108,000000,113.542,125.23,113.444,125.131,227479,0
+EAF.US,D,20191111,000000,124.179,130.444,119.083,127.837,361957,0
+EAF.US,D,20191112,000000,128.025,136.74,128.025,132.952,262107,0
+EAF.US,D,20191113,000000,131.425,133.338,130.157,130.354,206854,0
+EAF.US,D,20191114,000000,130.255,132.564,128.312,129.472,83401.6,0
+EAF.US,D,20191115,000000,130.255,136.263,130.255,133.626,327468,0
+EAF.US,D,20191118,000000,132.754,133.813,130.939,131.891,169856,0
+EAF.US,D,20191119,000000,132.169,140.961,132.079,137.998,499777,0
+EAF.US,D,20191120,000000,139.513,143.4,133.913,134.013,344147,0
+EAF.US,D,20191121,000000,134.895,141.151,133.437,139.415,382790,0
+EAF.US,D,20191122,000000,140.189,142.626,137.521,140.089,292216,0
+EAF.US,D,20191125,000000,141.249,141.348,132.269,136.55,302116,0
+EAF.US,D,20191126,000000,136.064,139.049,134.408,137.324,145977,0
+EAF.US,D,20191127,000000,137.998,140.931,136.154,140.881,140139,0
+EAF.US,D,20191129,000000,139.623,139.722,136.154,137.035,50086.4,0
+EAF.US,D,20191202,000000,137.521,141.426,136.838,138.859,135633,0
+EAF.US,D,20191203,000000,136.64,137.998,133.843,134.875,228301,0
+EAF.US,D,20191204,000000,135.558,138.564,134.388,135.46,181424,0
+EAF.US,D,20191205,000000,127.093,128.352,118.925,122.831,1021101,0
+EAF.US,D,20191206,000000,124.754,126.123,118.638,119.5,424648,0
+EAF.US,D,20191209,000000,119.589,123.99,119.589,122.831,263944,0
+EAF.US,D,20191210,000000,122.138,122.731,118.735,119.887,212260,0
+EAF.US,D,20191211,000000,120.67,122.365,120.085,120.967,188687,0
+EAF.US,D,20191212,000000,121.255,122.533,120.273,121.452,239936,0
+EAF.US,D,20191213,000000,121.452,123.99,118.44,119.015,190113,0
+EAF.US,D,20191216,000000,120.273,121.652,117.864,118.35,239883,0
+EAF.US,D,20191217,000000,115.812,117.667,112.601,116.506,336484,0
+EAF.US,D,20191218,000000,116.695,117.963,112.799,113.284,203247,0
+EAF.US,D,20191219,000000,113.384,115.624,113.284,114.554,164667,0
+EAF.US,D,20191220,000000,115.039,116.16,113.869,114.068,221480,0
+EAF.US,D,20191223,000000,114.454,114.554,112.501,112.898,116528,0
+EAF.US,D,20191224,000000,112.898,114.454,112.601,113.384,52953.9,0
+EAF.US,D,20191226,000000,114.266,114.841,111.916,113.484,107022,0
+EAF.US,D,20191227,000000,114.554,115.713,113.284,113.484,203384,0
+EAF.US,D,20191230,000000,113.779,115.436,112.601,112.699,150745,0
+EAF.US,D,20191231,000000,112.601,113.73,111.916,112.987,121668,0
+EAF.US,D,20200102,000000,113.484,114.751,108.615,110.766,222167,0
+EAF.US,D,20200103,000000,108.615,110.816,108.081,109.211,184323,0
+EAF.US,D,20200106,000000,108.427,109.438,106.97,109.309,210116,0
+EAF.US,D,20200107,000000,109.111,111.331,108.715,111.064,218039,0
+EAF.US,D,20200108,000000,110.766,111.331,108.615,109.588,187384,0
+EAF.US,D,20200109,000000,110.18,110.766,107.258,107.833,301103,0
+EAF.US,D,20200110,000000,108.329,109.488,107.931,108.913,248350,0
+EAF.US,D,20200113,000000,108.913,110.965,108.229,110.866,185506,0
+EAF.US,D,20200114,000000,110.766,116.556,109.985,113.284,352357,0
+EAF.US,D,20200115,000000,113.384,115.624,112.501,113.681,185470,0
+EAF.US,D,20200116,000000,114.941,117.379,114.068,114.841,375197,0
+EAF.US,D,20200117,000000,115.624,118.638,115.139,116.795,278099,0
+EAF.US,D,20200121,000000,116.209,121.206,111.818,120.373,474804,0
+EAF.US,D,20200122,000000,121.057,127.578,118.835,124.189,497613,0
+EAF.US,D,20200123,000000,122.921,123.117,115.713,116.307,368961,0
+EAF.US,D,20200124,000000,116.596,116.695,107.544,109.785,380541,0
+EAF.US,D,20200127,000000,107.059,109.211,104.055,108.229,230910,0
+EAF.US,D,20200128,000000,108.615,110.667,106.632,109.398,243282,0
+EAF.US,D,20200129,000000,109.398,112.898,107.633,108.427,96380.2,0
+EAF.US,D,20200130,000000,107.358,108.615,106.632,107.833,121706,0
+EAF.US,D,20200131,000000,107.833,108.13,104.353,104.353,245693,0
+EAF.US,D,20200203,000000,104.829,109.488,104.452,105.71,233183,0
+EAF.US,D,20200204,000000,107.633,108.615,105.116,107.358,209796,0
+EAF.US,D,20200205,000000,109.488,112.501,107.457,110.766,279282,0
+EAF.US,D,20200206,000000,112.967,115.713,97.1563,99.3868,762983,0
+EAF.US,D,20200207,000000,99.5652,105.018,99.5652,104.532,351584,0
+EAF.US,D,20200210,000000,104.452,109.686,103.173,108.427,325219,0
+EAF.US,D,20200211,000000,108.615,108.615,104.055,104.73,217209,0
+EAF.US,D,20200212,000000,105.789,106.285,100.149,100.339,224526,0
+EAF.US,D,20200213,000000,97.2554,99.2381,96.3434,97.9196,340102,0
+EAF.US,D,20200214,000000,97.9196,98.0187,91.9918,94.807,399236,0
+EAF.US,D,20200218,000000,94.5193,95.2926,92.962,94.9953,192132,0
+EAF.US,D,20200219,000000,95.4909,95.9766,94.2319,95.2926,175293,0
+EAF.US,D,20200220,000000,94.807,97.3446,94.5193,96.2741,145700,0
+EAF.US,D,20200221,000000,95.7883,97.1563,94.906,96.5716,147498,0
+EAF.US,D,20200224,000000,94.807,94.807,88.878,90.825,314828,0
+EAF.US,D,20200225,000000,91.0193,91.4554,85.6702,87.6141,313043,0
+EAF.US,D,20200226,000000,87.6141,87.9077,79.0583,81.0033,541955,0
+EAF.US,D,20200227,000000,79.8235,80.4134,72.2541,76.6763,587644,0
+EAF.US,D,20200228,000000,74.1197,80.5115,73.8272,80.2161,407621,0
+EAF.US,D,20200302,000000,80.7068,84.8356,78.3495,84.5421,533524,0
+EAF.US,D,20200303,000000,84.0484,86.8073,79.2814,80.6088,332539,0
+EAF.US,D,20200304,000000,82.0836,83.0185,79.0366,82.0836,189294,0
+EAF.US,D,20200305,000000,79.5282,80.2161,77.5615,78.643,184099,0
+EAF.US,D,20200306,000000,75.9903,78.8392,74.4171,76.2836,199778,0
+EAF.US,D,20200309,000000,69.1078,72.4504,67.83,71.3688,394131,0
+EAF.US,D,20200310,000000,74.7105,77.0212,70.9763,74.7105,364820,0
+EAF.US,D,20200311,000000,72.0568,72.6475,67.3384,68.2225,290817,0
+EAF.US,D,20200312,000000,64.979,65.7651,58.0003,61.44,287414,0
+EAF.US,D,20200313,000000,66.0615,66.0615,58.5158,63.8975,200449,0
+EAF.US,D,20200316,000000,57.0161,66.3548,56.1318,64.6845,223430,0
+EAF.US,D,20200317,000000,65.9624,81.593,64.6845,78.643,390615,0
+EAF.US,D,20200318,000000,73.7291,83.8543,68.5179,83.755,322761,0
+EAF.US,D,20200319,000000,82.3801,87.8847,78.5448,80.7068,235448,0
+EAF.US,D,20200320,000000,80.7068,81.1014,65.0772,68.616,300455,0
+EAF.US,D,20200323,000000,66.2558,69.4031,59.0809,60.5558,186179,0
+EAF.US,D,20200324,000000,65.4708,75.793,65.4708,74.5142,334526,0
+EAF.US,D,20200325,000000,73.7291,77.7577,71.0746,75.106,237133,0
+EAF.US,D,20200326,000000,74.9078,82.282,69.9919,81.7894,236074,0
+EAF.US,D,20200327,000000,77.6597,83.5587,76.4809,81.2966,201698,0
+EAF.US,D,20200330,000000,80.7068,83.755,77.2681,82.0836,340643,0
+EAF.US,D,20200331,000000,81.8865,82.7717,76.4809,79.8235,303740,0
+EAF.US,D,20200401,000000,75.9903,77.9539,71.7624,72.5485,139243,0
+EAF.US,D,20200402,000000,71.1717,78.7412,70.9763,73.4337,139337,0
+EAF.US,D,20200403,000000,72.6475,74.0216,68.2225,68.9104,171333,0
+EAF.US,D,20200406,000000,72.4504,76.579,70.2874,75.793,160348,0
+EAF.US,D,20200407,000000,78.643,81.3948,76.7744,77.2681,138760,0
+EAF.US,D,20200408,000000,78.643,85.3273,77.9539,84.0484,182081,0
+EAF.US,D,20200409,000000,84.1475,90.5383,83.6084,85.6236,111806,0
+EAF.US,D,20200413,000000,85.132,85.3273,79.0366,81.3948,96198.2,0
+EAF.US,D,20200414,000000,83.4597,84.9346,78.9374,80.1171,250870,0
+EAF.US,D,20200415,000000,76.6763,78.5448,69.7958,70.5819,160986,0
+EAF.US,D,20200416,000000,70.681,72.7458,67.9291,72.5485,172717,0
+EAF.US,D,20200417,000000,75.2994,77.1779,72.7458,73.5329,118638,0
+EAF.US,D,20200420,000000,71.2707,75.2994,70.1109,71.5662,122085,0
+EAF.US,D,20200421,000000,69.5994,70.8287,66.9459,69.9919,122914,0
+EAF.US,D,20200422,000000,71.6643,72.3532,68.9104,70.681,84903.6,0
+EAF.US,D,20200423,000000,71.0746,75.0069,71.0746,72.5485,91143.8,0
+EAF.US,D,20200424,000000,73.9245,74.4171,69.5023,72.5485,148834,0
+EAF.US,D,20200427,000000,72.9401,76.4809,72.5485,74.9078,133623,0
+EAF.US,D,20200428,000000,76.3828,79.6253,75.793,78.5448,120262,0
+EAF.US,D,20200429,000000,80.6088,85.7714,80.5601,84.5421,120535,0
+EAF.US,D,20200430,000000,82.5744,83.5587,79.1356,79.8235,79012.4,0
+EAF.US,D,20200501,000000,77.8568,78.3495,75.6938,78.3495,116235,0
+EAF.US,D,20200504,000000,76.4809,78.3495,74.7105,77.5615,104676,0
+EAF.US,D,20200505,000000,77.9539,81.1014,77.3662,77.8568,145686,0
+EAF.US,D,20200506,000000,70.09,72.7458,64.2909,65.3716,465210,0
+EAF.US,D,20200507,000000,65.8642,69.304,65.3726,66.7485,166597,0
+EAF.US,D,20200508,000000,67.7319,72.6475,66.8466,72.0568,147566,0
+EAF.US,D,20200511,000000,70.8782,71.0746,65.8642,66.3548,149362,0
+EAF.US,D,20200512,000000,66.6503,67.9291,61.2925,61.5393,218612,0
+EAF.US,D,20200513,000000,61.5393,62.7181,58.8836,59.965,175886,0
+EAF.US,D,20200514,000000,58.4911,61.6374,56.672,58.7845,322178,0
+EAF.US,D,20200515,000000,56.5253,58.1976,54.6577,57.6058,249136,0
+EAF.US,D,20200518,000000,59.5715,65.4708,59.18,64.881,174461,0
+EAF.US,D,20200519,000000,64.6845,67.83,62.5691,64.0949,120021,0
+EAF.US,D,20200520,000000,64.6845,68.1729,64.6845,66.4531,110271,0
+EAF.US,D,20200521,000000,65.7651,68.1234,65.0772,65.6679,90074.9,0
+EAF.US,D,20200522,000000,65.4708,65.5203,61.7345,63.4059,78583.4,0
+EAF.US,D,20200526,000000,66.1576,69.6976,66.1576,68.3217,93154.2,0
+EAF.US,D,20200527,000000,69.9919,72.4504,67.5335,72.0568,146916,0
+EAF.US,D,20200528,000000,72.0568,72.5495,68.7599,69.6956,91727,0
+EAF.US,D,20200529,000000,68.9066,68.9066,65.7561,67.3314,94108.4,0
+EAF.US,D,20200601,000000,67.2342,74.8137,67.2342,74.0236,134901,0
+EAF.US,D,20200602,000000,74.4201,75.9952,71.8586,74.3209,141331,0
+EAF.US,D,20200603,000000,76.3886,79.3408,75.2794,77.9619,147160,0
+EAF.US,D,20200604,000000,77.6665,81.9984,76.3886,81.4077,184125,0
+EAF.US,D,20200605,000000,85.0506,88.0047,83.771,86.9222,184726,0
+EAF.US,D,20200608,000000,88.3001,88.987,85.1498,86.3294,176969,0
+EAF.US,D,20200609,000000,83.87,84.9515,80.3262,81.2124,143698,0
+EAF.US,D,20200610,000000,80.8178,86.5268,80.8178,84.2625,116174,0
+EAF.US,D,20200611,000000,79.3408,80.1278,75.0108,75.11,93096.9,0
+EAF.US,D,20200612,000000,78.4575,81.015,74.3209,75.9952,135321,0
+EAF.US,D,20200615,000000,72.7468,78.7499,72.6269,77.5694,192017,0
+EAF.US,D,20200616,000000,81.9004,82.5892,77.9619,79.0465,111639,0
+EAF.US,D,20200617,000000,78.1603,78.4575,74.8137,75.0108,67596.7,0
+EAF.US,D,20200618,000000,73.1393,78.3584,72.4514,78.2593,75957.5,0
+EAF.US,D,20200619,000000,79.9316,80.2271,75.8476,77.3732,108095,0
+EAF.US,D,20200622,000000,77.5694,77.5694,73.6816,75.896,110937,0
+EAF.US,D,20200623,000000,77.1769,78.1603,75.2062,77.3732,98974.6,0
+EAF.US,D,20200624,000000,76.1916,76.2896,71.9577,72.3532,91120.7,0
+EAF.US,D,20200625,000000,72.3532,74.8137,71.466,74.6163,100791,0
+EAF.US,D,20200626,000000,73.8292,74.1227,72.0568,73.2375,109666,0
+EAF.US,D,20200629,000000,74.9118,80.0298,74.4924,79.0465,134649,0
+EAF.US,D,20200630,000000,78.8481,79.9316,76.1916,78.5538,135894,0
+EAF.US,D,20200701,000000,79.5382,80.5233,75.2062,75.798,79236.9,0
+EAF.US,D,20200702,000000,77.7656,80.5939,76.3392,76.9786,78453.3,0
+EAF.US,D,20200706,000000,79.2437,80.4244,76.8795,78.7499,75783.2,0
+EAF.US,D,20200707,000000,77.5694,77.9619,73.7796,74.0236,77832.3,0
+EAF.US,D,20200708,000000,74.0236,75.3529,73.5349,74.7144,71041.5,0
+EAF.US,D,20200709,000000,75.798,75.896,71.0736,71.6633,106830,0
+EAF.US,D,20200710,000000,71.8586,73.0402,71.466,72.7468,149956,0
+EAF.US,D,20200713,000000,74.2217,74.9118,72.7468,72.8439,376315,0
+EAF.US,D,20200714,000000,72.7468,73.1393,71.6138,72.3532,145722,0
+EAF.US,D,20200715,000000,74.3209,74.8137,70.3845,71.7624,187895,0
+EAF.US,D,20200716,000000,71.0736,79.3408,71.0736,77.0777,694258,0
+EAF.US,D,20200717,000000,77.6665,78.3584,73.8292,74.2217,134675,0
+EAF.US,D,20200720,000000,73.8292,75.5016,70.4816,70.7771,176621,0
+EAF.US,D,20200721,000000,72.3532,73.7311,69.3,69.3,193454,0
+EAF.US,D,20200722,000000,69.1038,70.8762,65.8552,66.9389,446680,0
+EAF.US,D,20200723,000000,65.7561,66.9389,59.1622,62.6059,405491,0
+EAF.US,D,20200724,000000,62.1151,64.4209,62.1151,63.1977,244685,0
+EAF.US,D,20200727,000000,62.8042,65.544,62.7051,64.182,123088,0
+EAF.US,D,20200728,000000,63.7875,64.871,61.3271,61.5243,169692,0
+EAF.US,D,20200729,000000,61.3271,62.1151,59.4585,59.9482,201608,0
+EAF.US,D,20200730,000000,59.2612,60.0474,58.5684,59.9482,144461,0
+EAF.US,D,20200731,000000,60.0474,60.6392,58.374,59.7509,148176,0
+EAF.US,D,20200803,000000,60.0474,63.2958,59.8986,62.2144,133433,0
+EAF.US,D,20200804,000000,61.3271,62.1141,59.3595,61.228,146934,0
+EAF.US,D,20200805,000000,62.5077,64.9692,61.228,63.7875,178440,0
+EAF.US,D,20200806,000000,68.9066,71.466,66.2478,67.3314,202143,0
+EAF.US,D,20200807,000000,67.3314,70.58,67.3314,69.6956,203280,0
+EAF.US,D,20200810,000000,70.087,71.8586,69.4983,71.6633,117274,0
+EAF.US,D,20200811,000000,72.7468,72.9411,69.4983,69.6956,225918,0
+EAF.US,D,20200812,000000,70.3845,71.7624,68.1184,68.8084,244055,0
+EAF.US,D,20200813,000000,68.7103,70.087,67.5277,69.5964,228138,0
+EAF.US,D,20200814,000000,68.6111,72.7468,68.3167,71.6633,87988.9,0
+EAF.US,D,20200817,000000,72.0568,72.9411,69.4983,69.7928,205787,0
+EAF.US,D,20200818,000000,69.5964,71.466,67.8736,70.8762,155786,0
+EAF.US,D,20200819,000000,70.7771,72.2541,69.201,69.3991,112408,0
+EAF.US,D,20200820,000000,68.2175,68.9066,65.7086,65.8552,115667,0
+EAF.US,D,20200821,000000,65.9544,66.692,63.9857,64.871,138674,0
+EAF.US,D,20200824,000000,65.1654,66.2973,64.0343,65.9544,149640,0
+EAF.US,D,20200825,000000,66.5433,70.556,66.1497,67.135,215556,0
+EAF.US,D,20200826,000000,66.8398,68.9066,65.6591,67.2342,172044,0
+EAF.US,D,20200827,000000,67.038,67.7259,65.6591,67.4295,144208,0
+EAF.US,D,20200828,000000,68.2185,70.2893,66.7891,68.9085,271445,0
+EAF.US,D,20200831,000000,68.3177,68.3177,65.1624,65.6562,141034,0
+EAF.US,D,20200901,000000,64.9652,66.592,64.1691,65.4588,106457,0
+EAF.US,D,20200902,000000,65.1624,66.6414,64.1771,66.2459,115667,0
+EAF.US,D,20200903,000000,66.2459,68.1194,63.5843,64.079,138356,0
+EAF.US,D,20200904,000000,65.6562,67.7259,64.6212,65.0642,81223.1,0
+EAF.US,D,20200908,000000,63.388,65.0642,63.0936,63.1917,135930,0
+EAF.US,D,20200909,000000,63.5843,64.2754,60.8255,62.599,250987,0
+EAF.US,D,20200910,000000,62.6981,63.6833,60.431,60.5302,174436,0
+EAF.US,D,20200911,000000,60.9236,63.0936,60.3547,62.0082,102852,0
+EAF.US,D,20200914,000000,62.599,68.3177,62.599,67.9241,239974,0
+EAF.US,D,20200915,000000,68.7123,70.9793,68.1194,68.6131,300792,0
+EAF.US,D,20200916,000000,68.6131,74.083,68.5149,73.0481,234419,0
+EAF.US,D,20200917,000000,72.3602,79.2595,71.6692,77.7805,374569,0
+EAF.US,D,20200918,000000,77.6814,81.6267,75.909,81.0349,485173,0
+EAF.US,D,20200921,000000,78.8651,79.8524,74.8244,75.7108,266088,0
+EAF.US,D,20200922,000000,75.909,76.3025,72.261,72.3602,146674,0
+EAF.US,D,20200923,000000,71.9647,73.7401,69.9444,70.3875,129995,0
+EAF.US,D,20200924,000000,70.4866,71.7683,68.5645,70.1903,101984,0
+EAF.US,D,20200925,000000,69.7968,71.2756,69.3527,70.6829,96601.5,0
+EAF.US,D,20200928,000000,71.9647,74.1326,71.9647,72.7547,132135,0
+EAF.US,D,20200929,000000,72.7547,73.1473,70.091,70.3875,88269,0
+EAF.US,D,20200930,000000,70.1903,71.6692,67.1846,67.4295,145057,0
+EAF.US,D,20201001,000000,67.9241,69.303,67.6267,68.5149,98448.3,0
+EAF.US,D,20201002,000000,67.135,71.1767,66.5423,69.5013,117263,0
+EAF.US,D,20201005,000000,70.091,72.3602,69.9929,70.9793,217508,0
+EAF.US,D,20201006,000000,71.7683,73.9373,70.5846,70.6829,127846,0
+EAF.US,D,20201007,000000,72.0638,74.5281,71.8656,72.8518,151748,0
+EAF.US,D,20201008,000000,72.949,73.5934,71.472,73.0481,287678,0
+EAF.US,D,20201009,000000,73.8382,74.6273,71.7683,71.9647,77039.3,0
+EAF.US,D,20201012,000000,71.9647,73.296,70.6344,72.8518,63878.3,0
+EAF.US,D,20201013,000000,72.261,73.4447,70.6829,71.0786,86894.8,0
+EAF.US,D,20201014,000000,71.2756,73.9868,70.0425,73.0481,179073,0
+EAF.US,D,20201015,000000,71.3738,73.1473,68.6627,72.8518,129150,0
+EAF.US,D,20201016,000000,72.6564,73.6419,69.7968,69.8948,92909.9,0
+EAF.US,D,20201019,000000,70.3875,70.6344,68.2681,68.5149,132740,0
+EAF.US,D,20201020,000000,69.5013,70.5846,68.5149,68.6131,67563.8,0
+EAF.US,D,20201021,000000,68.4168,70.1407,68.0709,68.4168,58232.9,0
+EAF.US,D,20201022,000000,68.7123,70.2893,68.1194,69.5013,81808,0
+EAF.US,D,20201023,000000,70.1903,73.0481,69.5994,72.949,104427,0
+EAF.US,D,20201026,000000,71.5712,71.8169,68.9085,70.8812,104935,0
+EAF.US,D,20201027,000000,70.4866,70.8812,67.8746,67.9241,100868,0
+EAF.US,D,20201028,000000,66.0516,67.825,64.6707,64.9652,115356,0
+EAF.US,D,20201029,000000,64.2754,66.8388,63.8816,66.7405,82712.4,0
+EAF.US,D,20201030,000000,66.5423,67.6763,65.3596,66.5423,105635,0
+EAF.US,D,20201102,000000,68.0222,69.2039,66.8388,67.6267,89583.1,0
+EAF.US,D,20201103,000000,69.0067,70.3329,61.9101,62.8954,229509,0
+EAF.US,D,20201104,000000,62.3035,62.8954,57.8676,61.3182,220863,0
+EAF.US,D,20201105,000000,62.0082,65.2605,61.8605,64.7699,106333,0
+EAF.US,D,20201106,000000,65.1624,68.8104,65.1624,67.825,117363,0
+EAF.US,D,20201109,000000,71.5712,74.2317,70.7819,72.7547,185197,0
+EAF.US,D,20201110,000000,72.4583,78.7669,72.4583,78.4725,127182,0
+EAF.US,D,20201111,000000,78.6678,81.0349,77.1411,80.8377,206674,0
+EAF.US,D,20201112,000000,80.0487,80.5423,73.7401,75.0217,168627,0
+EAF.US,D,20201113,000000,75.7108,76.7952,73.9373,76.7952,108019,0
+EAF.US,D,20201116,000000,79.0631,81.0349,78.8154,80.7386,107023,0
+EAF.US,D,20201117,000000,79.3587,81.7248,78.6678,81.6267,161296,0
+EAF.US,D,20201118,000000,81.8229,82.6112,76.4006,76.4998,145099,0
+EAF.US,D,20201119,000000,76.4998,77.2898,73.3456,74.0335,160736,0
+EAF.US,D,20201120,000000,73.7401,74.3308,72.0638,73.8382,116671,0
+EAF.US,D,20201123,000000,75.0217,76.7952,74.4785,76.599,128472,0
+EAF.US,D,20201124,000000,77.5843,81.2313,76.696,79.9505,172654,0
+EAF.US,D,20201125,000000,79.0631,80.7386,78.0274,79.654,163735,0
+EAF.US,D,20201127,000000,80.2469,80.2469,77.2868,77.6794,76437.1,0
+EAF.US,D,20201130,000000,76.9895,80.6414,76.2004,77.9759,241388,0
+EAF.US,D,20201201,000000,79.9505,82.516,78.7659,79.556,176821,0
+EAF.US,D,20201202,000000,78.9631,85.1805,77.5813,85.1805,243315,0
+EAF.US,D,20201203,000000,85.2797,94.7475,84.096,94.2716,687426,0
+EAF.US,D,20201204,000000,95.2431,98.2169,92.1899,97.3248,306035,0
+EAF.US,D,20201207,000000,97.3248,99.1983,94.6483,95.5404,264562,0
+EAF.US,D,20201208,000000,94.5592,101.468,94.4599,101.369,222694,0
+EAF.US,D,20201209,000000,102.063,102.35,95.0448,96.7301,320166,0
+EAF.US,D,20201210,000000,95.8378,99.0001,95.2926,98.1179,131717,0
+EAF.US,D,20201211,000000,96.7301,98.0187,95.1439,96.5318,143547,0
+EAF.US,D,20201214,000000,98.0187,98.9011,94.9457,95.2431,217244,0
+EAF.US,D,20201215,000000,90.5127,92.5844,87.6489,91.7964,550600,0
+EAF.US,D,20201216,000000,92.7826,93.0781,86.5832,90.2153,287914,0
+EAF.US,D,20201217,000000,90.711,92.8809,89.1793,89.5264,164661,0
+EAF.US,D,20201218,000000,89.6245,89.7226,85.2301,86.0707,264371,0
+EAF.US,D,20201221,000000,83.8988,86.0707,82.615,85.4779,176214,0
+EAF.US,D,20201222,000000,86.2659,86.9599,84.2934,84.8861,157829,0
+EAF.US,D,20201223,000000,85.5771,88.7838,85.5771,88.2426,159588,0
+EAF.US,D,20201224,000000,89.328,90.017,86.6624,89.8209,64265.3,0
+EAF.US,D,20201228,000000,91.2027,96.4327,91.1035,95.5404,247295,0
+EAF.US,D,20201229,000000,95.7387,98.2169,94.7475,96.0361,154532,0
+EAF.US,D,20201230,000000,95.1439,103.442,94.9457,102.549,211019,0
+EAF.US,D,20201231,000000,103.144,105.72,102.35,105.225,135112,0
+EAF.US,D,20210104,000000,106.305,108.377,99.1983,103.739,181970,0
+EAF.US,D,20210105,000000,104.334,108.576,104.194,107.188,175715,0
+EAF.US,D,20210106,000000,108.576,114.99,108.576,112.818,245490,0
+EAF.US,D,20210107,000000,114.791,116.775,112.125,113.414,183130,0
+EAF.US,D,20210108,000000,115.485,116.278,112.719,115.089,203143,0
+EAF.US,D,20210111,000000,112.918,116.476,111.243,115.782,183660,0
+EAF.US,D,20210112,000000,116.476,118.45,114.206,117.061,116540,0
+EAF.US,D,20210113,000000,116.962,117.755,113.809,114.206,143109,0
+EAF.US,D,20210114,000000,114.891,115.981,113.612,114.593,253986,0
+EAF.US,D,20210115,000000,103.639,106.009,100.508,103.739,823531,0
+EAF.US,D,20210119,000000,105.623,106.603,103.788,105.72,310241,0
+EAF.US,D,20210120,000000,106.603,107.981,105.909,106.9,226372,0
+EAF.US,D,20210121,000000,106.9,107.633,103.442,107.089,251352,0
+EAF.US,D,20210122,000000,105.027,106.95,103.045,104.532,110089,0
+EAF.US,D,20210125,000000,104.036,107.584,103.342,104.334,297889,0
+EAF.US,D,20210126,000000,105.72,106.207,103.838,105.126,230520,0
+EAF.US,D,20210127,000000,102.549,106.207,100.577,101.468,223840,0
+EAF.US,D,20210128,000000,102.35,103.292,98.9505,101.667,201348,0
+EAF.US,D,20210129,000000,102.262,103.342,95.3422,95.7387,212920,0
+EAF.US,D,20210201,000000,96.8292,97.9196,94.0743,94.2716,268373,0
+EAF.US,D,20210202,000000,95.7387,97.424,94.0743,96.5318,329850,0
+EAF.US,D,20210203,000000,98.4053,100.08,97.8204,99.8925,191303,0
+EAF.US,D,20210204,000000,102.35,103.242,99.8925,101.468,316334,0
+EAF.US,D,20210205,000000,102.45,109.755,100.674,108.576,245751,0
+EAF.US,D,20210208,000000,109.369,115.981,109.023,115.981,388827,0
+EAF.US,D,20210209,000000,117.657,123.486,116.179,123.386,371538,0
+EAF.US,D,20210210,000000,124.377,126.25,120.511,122.196,265465,0
+EAF.US,D,20210211,000000,122.295,123.98,119.035,121.502,168048,0
+EAF.US,D,20210212,000000,120.709,122.692,118.151,118.549,181233,0
+EAF.US,D,20210216,000000,120.907,125.903,120.511,125.061,301971,0
+EAF.US,D,20210217,000000,124.763,125.853,118.2,121.502,170306,0
+EAF.US,D,20210218,000000,121.304,123.187,118.103,119.133,164707,0
+EAF.US,D,20210219,000000,120.015,124.328,119.817,122.99,127653,0
+EAF.US,D,20210222,000000,122.593,126.737,121.452,124.665,184073,0
+EAF.US,D,20210223,000000,123.486,126.439,120.115,124.08,259265,0
+EAF.US,D,20210224,000000,122.99,127.431,120.818,125.853,255444,0
+EAF.US,D,20210225,000000,126.153,128.798,118.638,119.421,422869,0
+EAF.US,D,20210226,000000,119.421,121.206,115.971,116.862,387003,0
+EAF.US,D,20210301,000000,121.502,123.98,121.402,122.891,216364,0
+EAF.US,D,20210302,000000,115.177,117.349,111.034,114.296,1462769,0
+EAF.US,D,20210303,000000,115.476,118.44,113.7,113.799,621514,0
+EAF.US,D,20210304,000000,117.151,117.647,110.141,113.404,934855,0
+EAF.US,D,20210305,000000,116.071,116.952,108.021,113.503,754314,0
+EAF.US,D,20210308,000000,113.799,118.142,112.908,116.862,688368,0
+EAF.US,D,20210309,000000,118.835,122.791,116.566,118.34,361014,0
+EAF.US,D,20210310,000000,119.322,122.593,118.638,121.702,364066,0
+EAF.US,D,20210311,000000,123.088,128.501,123.088,128.312,346046,0
+EAF.US,D,20210312,000000,128.114,129.392,127.332,127.628,205493,0
+EAF.US,D,20210315,000000,127.332,129.392,120.709,121.602,348655,0
+EAF.US,D,20210316,000000,121.898,121.998,116.466,117.547,346667,0
+EAF.US,D,20210317,000000,117.151,122.593,115.902,121.702,303338,0
+EAF.US,D,20210318,000000,120.907,123.98,117.547,118.539,298223,0
+EAF.US,D,20210319,000000,118.44,119.272,116.071,116.862,588306,0
+EAF.US,D,20210322,000000,116.862,117.448,113.999,114.098,155547,0
+EAF.US,D,20210323,000000,113.007,113.899,110.34,111.233,299168,0
+EAF.US,D,20210324,000000,113.205,115.723,110.836,110.836,185546,0
+EAF.US,D,20210325,000000,109.161,114.484,107.574,113.899,235650,0
+EAF.US,D,20210326,000000,114.981,116.466,113.107,115.376,167222,0
+EAF.US,D,20210329,000000,113.999,116.466,112.957,113.899,168472,0
+EAF.US,D,20210330,000000,114.098,118.142,113.503,117.647,182711,0
+EAF.US,D,20210331,000000,119.52,122.295,118.539,120.808,268861,0
+EAF.US,D,20210401,000000,121.898,123.782,121.107,123.584,204914,0
+EAF.US,D,20210405,000000,125.458,126.439,122.148,122.791,269420,0
+EAF.US,D,20210406,000000,122.098,125.259,121.602,125.061,335093,0
+EAF.US,D,20210407,000000,124.763,125.754,122.891,123.98,206310,0
+EAF.US,D,20210408,000000,123.98,124.566,116.814,118.24,223302,0
+EAF.US,D,20210409,000000,118.539,118.935,113.602,115.177,313604,0
+EAF.US,D,20210412,000000,114.681,115.476,112.412,113.899,212073,0
+EAF.US,D,20210413,000000,113.602,115.376,113.007,114.484,196214,0
+EAF.US,D,20210414,000000,115.673,119.421,115.663,118.043,192211,0
+EAF.US,D,20210415,000000,118.24,118.638,115.673,117.944,191862,0
+EAF.US,D,20210416,000000,118.735,119.619,116.516,119.025,224866,0
+EAF.US,D,20210419,000000,119.123,122.692,116.814,119.322,194045,0
+EAF.US,D,20210420,000000,117.845,118.043,112.611,113.799,209960,0
+EAF.US,D,20210421,000000,113.205,119.817,112.314,119.322,200345,0
+EAF.US,D,20210422,000000,120.907,121.057,116.666,116.765,113748,0
+EAF.US,D,20210423,000000,117.745,121.352,116.466,120.709,178448,0
+EAF.US,D,20210426,000000,120.808,125.161,120.808,122.692,136050,0
+EAF.US,D,20210427,000000,122.791,125.358,121.75,124.08,177956,0
+EAF.US,D,20210428,000000,123.782,127.233,123.732,126.737,161155,0
+EAF.US,D,20210429,000000,128.114,129.293,126.538,128.312,179093,0
+EAF.US,D,20210430,000000,126.153,128.798,125.656,125.656,365088,0
+EAF.US,D,20210503,000000,128.897,133.358,127.133,131.673,443062,0
+EAF.US,D,20210504,000000,131.475,132.664,127.431,131.574,415232,0
+EAF.US,D,20210505,000000,128.411,128.411,119.767,120.313,422070,0
+EAF.US,D,20210506,000000,121.402,129.195,119.717,128.897,468757,0
+EAF.US,D,20210507,000000,129.392,131.871,127.857,131.277,261466,0
+EAF.US,D,20210510,000000,132.269,137.175,122.098,123.386,677437,0
+EAF.US,D,20210511,000000,121.602,127.233,121.007,126.25,373587,0
+EAF.US,D,20210512,000000,125.754,128.501,124.08,124.763,327669,0
+EAF.US,D,20210513,000000,129.889,133.308,126.3,128.6,723243,0
+EAF.US,D,20210514,000000,130.484,136.233,128.015,135.539,431456,0
+EAF.US,D,20210517,000000,134.251,139.911,132.219,137.025,417774,0
+EAF.US,D,20210518,000000,137.225,137.809,134.448,134.647,158412,0
+EAF.US,D,20210519,000000,132.169,135.242,129.789,135.142,202985,0
+EAF.US,D,20210520,000000,135.044,136.134,133.705,134.152,149245,0
+EAF.US,D,20210521,000000,134.448,136.926,134.448,135.738,157974,0
+EAF.US,D,20210524,000000,135.936,138.295,135.242,136.233,168920,0
+EAF.US,D,20210525,000000,132.169,132.764,128.411,129.889,1129636,0
+EAF.US,D,20210526,000000,130.682,132.069,129.987,130.979,273192,0
+EAF.US,D,20210527,000000,131.673,133.061,130.087,130.087,288491,0
+EAF.US,D,20210528,000000,131.375,132.169,129.691,131.277,301675,0
+EAF.US,D,20210601,000000,131.475,133.853,130.929,132.465,235436,0
+EAF.US,D,20210602,000000,133.457,133.557,129.691,130.879,241192,0
+EAF.US,D,20210603,000000,129.789,129.889,126.588,128.411,146718,0
+EAF.US,D,20210604,000000,128.501,129.392,126.202,128.997,273920,0
+EAF.US,D,20210607,000000,128.7,130.682,124.268,124.367,281450,0
+EAF.US,D,20210608,000000,124.169,125.161,120.7,124.07,567005,0
+EAF.US,D,20210609,000000,124.665,127.034,124.566,125.953,316682,0
+EAF.US,D,20210610,000000,126.439,127.233,119.707,120.501,260389,0
+EAF.US,D,20210611,000000,120.7,123.476,120.7,122.682,337240,0
+EAF.US,D,20210614,000000,123.276,124.119,121.097,121.79,240677,0
+EAF.US,D,20210615,000000,120.997,122.186,118.925,119.707,270805,0
+EAF.US,D,20210616,000000,120.798,122.285,118.925,121.197,349561,0
+EAF.US,D,20210617,000000,121.294,121.294,114.128,116.556,279114,0
+EAF.US,D,20210618,000000,115.069,117.19,114.375,115.762,250832,0
+EAF.US,D,20210621,000000,116.16,118.825,116.16,118.23,212949,0
+EAF.US,D,20210622,000000,117.835,117.835,115.812,116.357,315550,0
+EAF.US,D,20210623,000000,116.755,119.361,116.011,116.656,245410,0
+EAF.US,D,20210624,000000,117.934,120.65,116.942,120.105,250802,0
+EAF.US,D,20210625,000000,121.294,121.79,118.132,118.825,2253014,0
+EAF.US,D,20210628,000000,118.33,119.015,111.906,112.105,374043,0
+EAF.US,D,20210629,000000,113.394,114.871,112.154,113.691,272874,0
+EAF.US,D,20210630,000000,112.402,114.871,111.51,114.871,284692,0
+EAF.US,D,20210701,000000,116.258,116.556,113.889,114.375,228376,0
+EAF.US,D,20210702,000000,114.375,115.366,113.494,113.889,255996,0
+EAF.US,D,20210706,000000,113.889,114.286,109.191,110.42,546807,0
+EAF.US,D,20210707,000000,109.725,113.394,109.24,112.204,399124,0
+EAF.US,D,20210708,000000,109.24,112.105,106.96,109.438,369661,0
+EAF.US,D,20210709,000000,111.906,114.821,111.311,113.691,256742,0
+EAF.US,D,20210712,000000,112.501,114.088,111.015,113.592,304205,0
+EAF.US,D,20210713,000000,114.286,114.971,111.213,111.906,199070,0
+EAF.US,D,20210714,000000,112.898,115.069,110.816,111.015,198510,0
+EAF.US,D,20210715,000000,110.716,113.789,110.122,111.213,232706,0
+EAF.US,D,20210716,000000,112.204,112.402,106.465,106.762,258475,0
+EAF.US,D,20210719,000000,104.393,104.59,100.538,101.825,416164,0
+EAF.US,D,20210720,000000,102.222,104.938,100.833,103.997,349181,0
+EAF.US,D,20210721,000000,105.583,107.853,104.79,105.869,277035,0
+EAF.US,D,20210722,000000,105.484,106.167,102.41,105.185,198431,0
+EAF.US,D,20210723,000000,105.284,105.969,103.006,105.185,128923,0
+EAF.US,D,20210726,000000,106.662,109.875,106.167,108.546,172534,0
+EAF.US,D,20210727,000000,107.358,111.51,105.869,111.311,239392,0
+EAF.US,D,20210728,000000,112.304,112.501,108.546,110.52,138276,0
+EAF.US,D,20210729,000000,112.501,114.424,111.809,113.691,130712,0
+EAF.US,D,20210730,000000,112.699,115.168,111.411,112.402,197598,0
+EAF.US,D,20210802,000000,113.691,116.011,111.015,111.015,147898,0
+EAF.US,D,20210803,000000,112.204,114.871,110.816,114.286,185564,0
+EAF.US,D,20210804,000000,112.699,113.494,110.37,111.809,180388,0
+EAF.US,D,20210805,000000,112.898,113.889,111.015,112.997,216510,0
+EAF.US,D,20210806,000000,108.943,112.055,102.312,110.916,569040,0
+EAF.US,D,20210809,000000,109.626,110.122,104.879,105.583,320615,0
+EAF.US,D,20210810,000000,104.492,109.438,103.898,108.645,251789,0
+EAF.US,D,20210811,000000,108.745,113.195,107.653,112.699,198029,0
+EAF.US,D,20210812,000000,112.898,113.989,109.042,109.825,145601,0
+EAF.US,D,20210813,000000,109.24,110.816,108.249,108.943,96730.2,0
+EAF.US,D,20210816,000000,107.554,107.951,105.086,105.484,171514,0
+EAF.US,D,20210817,000000,104.094,106.265,103.599,106.069,148831,0
+EAF.US,D,20210818,000000,105.969,107.753,104.69,105.769,155174,0
+EAF.US,D,20210819,000000,104.59,104.889,101.726,103.006,304472,0
+EAF.US,D,20210820,000000,102.41,105.037,102.123,103.302,158343,0
+EAF.US,D,20210823,000000,105.086,106.365,104.094,105.086,178226,0
+EAF.US,D,20210824,000000,105.583,107.853,105.583,106.861,119595,0
+EAF.US,D,20210825,000000,106.96,108.496,106.019,107.258,146596,0
+EAF.US,D,20210826,000000,107.457,108.596,105.969,105.969,134198,0
+EAF.US,D,20210827,000000,106.465,111.709,106.167,111.311,182402,0
+EAF.US,D,20210830,000000,111.213,112.304,110.37,110.916,158061,0
+EAF.US,D,20210831,000000,111.015,111.411,109.042,109.528,228911,0
+EAF.US,D,20210901,000000,109.528,111.015,107.803,108.943,134873,0
+EAF.US,D,20210902,000000,109.478,111.461,108.843,109.24,118106,0
+EAF.US,D,20210903,000000,108.546,110.122,107.951,108.447,131553,0
+EAF.US,D,20210907,000000,108.745,112.204,108.655,111.213,178941,0
+EAF.US,D,20210908,000000,110.716,110.716,103.639,103.987,317992,0
+EAF.US,D,20210909,000000,104.383,108.051,104.383,105.869,165950,0
+EAF.US,D,20210910,000000,107.358,109.042,106.465,107.158,179820,0
+EAF.US,D,20210913,000000,108.051,110.024,107.158,109.438,256901,0
+EAF.US,D,20210914,000000,109.925,110.52,104.879,106.069,240654,0
+EAF.US,D,20210915,000000,106.365,111.759,106.265,111.015,179294,0
+EAF.US,D,20210916,000000,110.916,111.015,107.059,107.059,153986,0
+EAF.US,D,20210917,000000,107.358,108.249,103.392,103.689,817122,0
+EAF.US,D,20210920,000000,99.8426,101.964,97.0672,101.023,311247,0
+EAF.US,D,20210921,000000,102.014,102.897,98.8515,99.6444,209605,0
+EAF.US,D,20210922,000000,101.518,103.54,101.319,102.302,183097,0
+EAF.US,D,20210923,000000,102.797,106.565,102.797,105.374,180942,0
+EAF.US,D,20210924,000000,104.084,106.555,103.094,103.192,225044,0
+EAF.US,D,20210927,000000,102.897,108.993,102.697,108.645,268003,0
+EAF.US,D,20210928,000000,108.546,110.619,106.265,106.662,210635,0
+EAF.US,D,20210929,000000,107.158,107.853,105.274,107.457,149192,0
+EAF.US,D,20210930,000000,107.358,107.358,100.823,102.113,374339,0
+EAF.US,D,20211001,000000,102.4,104.084,100.032,102.996,314638,0
+EAF.US,D,20211004,000000,102.996,104.334,100.129,101.122,263926,0
+EAF.US,D,20211005,000000,101.766,104.68,100.329,104.383,168896,0
+EAF.US,D,20211006,000000,102.212,104.353,99.8925,100.129,206284,0
+EAF.US,D,20211007,000000,100.823,104.084,100.823,102.212,134161,0
+EAF.US,D,20211008,000000,102.302,103.987,101.815,103.888,169150,0
+EAF.US,D,20211011,000000,104.134,107.358,102.35,102.797,178153,0
+EAF.US,D,20211012,000000,103.292,104.78,102.597,104.084,131439,0
+EAF.US,D,20211013,000000,104.78,105.769,102.5,104.084,127147,0
+EAF.US,D,20211014,000000,105.574,107.554,104.829,107.258,135569,0
+EAF.US,D,20211015,000000,109.438,109.528,107.457,108.149,156900,0
+EAF.US,D,20211018,000000,107.554,109.161,107.049,108.546,197687,0
+EAF.US,D,20211019,000000,109.042,109.042,106.861,107.358,77629.6,0
+EAF.US,D,20211020,000000,107.554,112.105,106.662,110.22,169754,0
+EAF.US,D,20211021,000000,109.24,110.866,108.496,109.725,83743.8,0
+EAF.US,D,20211022,000000,109.528,112.005,109.339,110.42,84063.7,0
+EAF.US,D,20211025,000000,110.22,111.411,109.975,110.619,115508,0
+EAF.US,D,20211026,000000,111.114,111.857,109.775,110.22,91495,0
+EAF.US,D,20211027,000000,109.339,110.816,105.769,105.869,133731,0
+EAF.US,D,20211028,000000,106.265,107.853,105.769,107.358,128147,0
+EAF.US,D,20211029,000000,107.059,107.358,104.928,105.869,115584,0
+EAF.US,D,20211101,000000,106.861,109.24,105.969,109.141,127034,0
+EAF.US,D,20211102,000000,108.349,108.349,104.184,104.978,160600,0
+EAF.US,D,20211103,000000,104.184,111.213,104.184,110.52,194052,0
+EAF.US,D,20211104,000000,112.304,113.195,108.843,110.619,196124,0
+EAF.US,D,20211105,000000,114.671,132.338,113.294,131.693,638929,0
+EAF.US,D,20211108,000000,131.693,131.693,124.576,124.675,420400,0
+EAF.US,D,20211109,000000,125.071,129.067,121.402,123.684,196112,0
+EAF.US,D,20211110,000000,122.791,126.26,122.295,123.187,139181,0
+EAF.US,D,20211111,000000,125.468,128.967,123.286,128.521,151283,0
+EAF.US,D,20211112,000000,128.332,130.504,125.318,126.063,161199,0
+EAF.US,D,20211115,000000,126.26,126.944,122.692,124.576,167136,0
+EAF.US,D,20211116,000000,125.071,130.8,124.278,130.504,185022,0
+EAF.US,D,20211117,000000,129.313,129.412,124.773,126.349,143694,0
+EAF.US,D,20211118,000000,126.26,127.538,121.502,123.286,151136,0
+EAF.US,D,20211119,000000,121.602,124.476,120.808,123.486,128004,0
+EAF.US,D,20211122,000000,124.971,126.647,123.684,123.684,89514.5,0
+EAF.US,D,20211123,000000,124.377,127.342,123.336,126.845,89011,0
+EAF.US,D,20211124,000000,125.171,127.738,124.773,126.747,86433.3,0
+EAF.US,D,20211126,000000,119.717,121.402,116.656,120.313,115256,0
+EAF.US,D,20211129,000000,123.584,123.584,118.39,120.115,163059,0
+EAF.US,D,20211130,000000,118.735,119.52,113.533,115.366,178579,0
+EAF.US,D,20211201,000000,118.44,119.173,112.492,112.689,149533,0
+EAF.US,D,20211202,000000,113.484,117.497,112.987,116.258,138678,0
+EAF.US,D,20211203,000000,116.755,117.745,113.284,116.952,162425,0
+EAF.US,D,20211206,000000,118.835,120.66,116.656,117.845,163344,0
+EAF.US,D,20211207,000000,119.421,122.048,118.043,118.142,196586,0
+EAF.US,D,20211208,000000,119.421,119.52,117.448,118.835,88905.9,0
+EAF.US,D,20211209,000000,117.547,120.61,117.151,119.917,104350,0
+EAF.US,D,20211210,000000,120.313,120.313,116.656,118.24,74067.8,0
+EAF.US,D,20211213,000000,117.745,119.57,116.456,117.448,154249,0
+EAF.US,D,20211214,000000,116.755,118.24,115.266,115.762,162837,0
+EAF.US,D,20211215,000000,117.151,117.151,113.384,116.456,196031,0
+EAF.US,D,20211216,000000,118.835,120.709,116.506,117.25,163554,0
+EAF.US,D,20211217,000000,115.565,116.755,111.699,116.16,310784,0
+EAF.US,D,20211220,000000,113.185,113.185,107,109.329,248482,0
+EAF.US,D,20211221,000000,111.104,115.168,110.113,114.971,160191,0
+EAF.US,D,20211222,000000,114.078,115.316,112.689,114.671,93057.9,0
+EAF.US,D,20211223,000000,115.168,116.853,114.671,115.366,99680.7,0
+EAF.US,D,20211227,000000,114.971,117.497,113.779,117.349,118197,0
+EAF.US,D,20211228,000000,116.853,118.638,116.456,117.25,105242,0
+EAF.US,D,20211229,000000,117.151,119.222,116.556,118.638,68761.4,0
+EAF.US,D,20211230,000000,118.835,120.015,116.258,116.258,104922,0
+EAF.US,D,20211231,000000,116.061,117.547,115.466,117.151,113475,0
+EAF.US,D,20220103,000000,118.44,120.213,116.656,117.448,111776,0
+EAF.US,D,20220104,000000,118.24,121.107,117.25,120.213,159768,0
+EAF.US,D,20220105,000000,120.907,123.931,117.944,118.539,170439,0
+EAF.US,D,20220106,000000,119.222,119.767,117.745,119.025,110327,0
+EAF.US,D,20220107,000000,118.638,120.709,116.853,116.952,81685.5,0
+EAF.US,D,20220110,000000,115.862,117.151,115.069,117.051,83232.9,0
+EAF.US,D,20220111,000000,117.349,117.745,113.879,117.151,87641.6,0
+EAF.US,D,20220112,000000,118.539,119.322,115.565,117.349,91434,0
+EAF.US,D,20220113,000000,118.835,119.371,115.961,116.258,130435,0
+EAF.US,D,20220114,000000,114.671,115.663,112.392,115.565,144992,0
+EAF.US,D,20220118,000000,114.128,115.565,112.541,113.582,153753,0
+EAF.US,D,20220119,000000,113.779,115.466,110.906,112.987,206031,0
+EAF.US,D,20220120,000000,112.492,115.119,108.339,108.437,191883,0
+EAF.US,D,20220121,000000,107.843,107.843,102.39,102.887,224005,0
+EAF.US,D,20220124,000000,100.408,106.652,98.4351,106.059,295892,0
+EAF.US,D,20220125,000000,103.679,104.67,100.853,103.084,367640,0
+EAF.US,D,20220126,000000,103.382,103.579,97.0967,98.9307,275047,0
+EAF.US,D,20220127,000000,99.8227,102.093,97.1958,97.642,262369,0
+EAF.US,D,20220128,000000,96.948,98.2368,94.8664,97.8403,203678,0
+EAF.US,D,20220131,000000,96.948,103.878,96.948,103.778,470534,0
+EAF.US,D,20220201,000000,104.074,108.735,103.778,108.339,222707,0
+EAF.US,D,20220202,000000,108.833,113.434,108.437,111.896,287571,0
+EAF.US,D,20220203,000000,110.707,114.771,109.865,111.5,246633,0
+EAF.US,D,20220204,000000,117.845,119.123,97.1958,98.2368,620363,0
+EAF.US,D,20220207,000000,98.6334,101.795,96.3038,97.4437,776306,0
+EAF.US,D,20220208,000000,97.1463,97.4636,94.3212,96.6507,519790,0
+EAF.US,D,20220209,000000,98.2368,102.687,97.5428,102.587,462906,0
+EAF.US,D,20220210,000000,100.309,104.373,99.3272,101.299,447742,0
+EAF.US,D,20220211,000000,100.209,101.399,94.7178,95.5604,313226,0
+EAF.US,D,20220214,000000,95.1638,97.3446,94.3212,95.263,395490,0
+EAF.US,D,20220215,000000,96.2542,99.6245,96.155,98.3359,215142,0
+EAF.US,D,20220216,000000,98.2368,100.159,96.7498,98.3359,212544,0
+EAF.US,D,20220217,000000,96.948,98.2368,95.8577,96.2542,156446,0
+EAF.US,D,20220218,000000,95.3621,96.5516,94.0743,94.1725,200803,0
+EAF.US,D,20220222,000000,93.084,97.7907,92.5894,95.6594,245555,0
+EAF.US,D,20220223,000000,96.6507,97.1463,94.3707,94.7672,169504,0
+EAF.US,D,20220224,000000,91.5991,95.5604,91.1035,95.1638,364297,0
+EAF.US,D,20220225,000000,95.3621,101.409,94.3212,99.9225,326045,0
+EAF.US,D,20220228,000000,98.9307,101.657,98.7324,99.9225,192845,0
+EAF.US,D,20220301,000000,97.9395,99.7241,95.5109,97.2455,221411,0
+EAF.US,D,20220302,000000,98.7324,100.714,97.3446,100.418,202838,0
+EAF.US,D,20220303,000000,101.013,101.904,97.7907,98.6334,194018,0
+EAF.US,D,20220304,000000,96.849,99.0793,95.709,96.849,163280,0
+EAF.US,D,20220307,000000,97.5428,99.8227,91.9918,92.4874,213764,0
+EAF.US,D,20220308,000000,93.1812,95.9569,90.6039,91.1987,360200,0
+EAF.US,D,20220309,000000,93.1812,98.4351,92.4874,97.4437,325223,0
+EAF.US,D,20220310,000000,95.6594,99.3272,95.5604,97.7413,183774,0
+EAF.US,D,20220311,000000,98.5342,98.9307,95.6594,95.7586,131783,0
+EAF.US,D,20220314,000000,96.849,97.0472,94.0733,94.7672,123371,0
+EAF.US,D,20220315,000000,95.4611,97.1958,94.3707,96.3533,111772,0
+EAF.US,D,20220316,000000,97.8403,100.319,96.7994,100.119,203901,0
+EAF.US,D,20220317,000000,99.6245,101.112,98.0386,100.022,309288,0
+EAF.US,D,20220318,000000,100.418,100.714,97.3446,100.418,337850,0
+EAF.US,D,20220321,000000,100.219,102.549,99.9225,101.904,241843,0
+EAF.US,D,20220322,000000,102.302,104.63,101.805,102.797,217715,0
+EAF.US,D,20220323,000000,101.607,102.946,99.3272,100.119,156634,0
+EAF.US,D,20220324,000000,100.518,102.946,99.9225,102.103,94395.9,0
+EAF.US,D,20220325,000000,102.103,102.4,100.167,100.518,136998,0
+EAF.US,D,20220328,000000,100.219,102.302,100.022,102.004,227600,0
+EAF.US,D,20220329,000000,102.797,105.077,102.597,104.978,170025,0
+EAF.US,D,20220330,000000,105.175,105.374,97.6917,98.0386,168811,0
+EAF.US,D,20220331,000000,98.0386,98.6334,94.9655,95.3621,191930,0
+EAF.US,D,20220401,000000,96.4525,97.2455,93.4785,96.4525,189689,0
+EAF.US,D,20220404,000000,96.7498,98.2368,95.5604,98.1376,110877,0
+EAF.US,D,20220405,000000,98.1376,99.2281,94.2716,94.4698,236003,0
+EAF.US,D,20220406,000000,93.1812,93.9742,91.3968,92.5864,121903,0
+EAF.US,D,20220407,000000,92.1899,93.9682,90.3065,93.082,117488,0
+EAF.US,D,20220408,000000,92.8839,96.2046,91.9918,93.1812,125911,0
+EAF.US,D,20220411,000000,91.9918,95.263,91.9918,95.0648,179860,0
+EAF.US,D,20220412,000000,95.8577,98.5342,95.7586,97.1463,229578,0
+EAF.US,D,20220413,000000,96.2542,96.5516,91.496,96.0559,183089,0
+EAF.US,D,20220414,000000,96.0559,98.3359,96.0065,96.6507,109832,0
+EAF.US,D,20220418,000000,96.0559,97.3446,95.1638,95.9569,92159.5,0
+EAF.US,D,20220419,000000,95.5604,99.8227,95.3621,99.2281,108333,0
+EAF.US,D,20220420,000000,100.418,101.309,99.0298,100.219,101391,0
+EAF.US,D,20220421,000000,101.409,101.607,96.6011,98.5342,107671,0
+EAF.US,D,20220422,000000,97.1463,97.642,93.082,93.4785,128724,0
+EAF.US,D,20220425,000000,92.5864,94.5193,90.703,94.3707,135663,0
+EAF.US,D,20220426,000000,92.9829,93.429,89.3648,89.7118,167814,0
+EAF.US,D,20220427,000000,89.6125,91.1738,88.3238,89.2161,168860,0
+EAF.US,D,20220428,000000,90.4055,92.1899,88.5222,91.1987,219676,0
+EAF.US,D,20220429,000000,91.0995,93.6273,89.6125,90.0091,137206,0
+EAF.US,D,20220502,000000,89.2161,91.1491,88.1256,90.703,238166,0
+EAF.US,D,20220503,000000,90.6039,92.7846,89.91,92.1899,136839,0
+EAF.US,D,20220504,000000,92.289,96.6507,91.3968,96.3533,157892,0
+EAF.US,D,20220505,000000,94.7672,95.5604,88.1256,90.2074,275969,0
+EAF.US,D,20220506,000000,91.0003,92.289,83.3674,84.3587,230227,0
+EAF.US,D,20220509,000000,81.7814,83.3179,78.064,82.1778,365698,0
+EAF.US,D,20220510,000000,83.9623,85.0526,81.137,83.2684,273031,0
+EAF.US,D,20220511,000000,82.277,84.4579,78.3118,78.5101,292811,0
+EAF.US,D,20220512,000000,77.8162,81.3848,77.4197,81.2858,296883,0
+EAF.US,D,20220513,000000,82.9709,84.5074,82.277,82.4753,193004,0
+EAF.US,D,20220516,000000,82.4753,84.6065,81.3848,82.3761,296367,0
+EAF.US,D,20220517,000000,82.7727,84.3587,78.8571,82.6736,239582,0
+EAF.US,D,20220518,000000,81.5831,83.7144,79.5013,79.7989,176315,0
+EAF.US,D,20220519,000000,79.5013,83.7144,79.1059,81.7814,204614,0
+EAF.US,D,20220520,000000,82.7727,83.6649,78.2127,80.5919,214419,0
+EAF.US,D,20220523,000000,81.7814,82.0787,80.0962,81.1866,177277,0
+EAF.US,D,20220524,000000,80.3936,82.399,79.4022,82.0787,185181,0
+EAF.US,D,20220525,000000,81.8805,84.6562,81.7318,84.2596,166059,0
+EAF.US,D,20220526,000000,85.4491,87.4813,85.4491,86.3414,103418,0
+EAF.US,D,20220527,000000,86.3414,88.8224,86.3414,88.3261,99896.7,0
+EAF.US,D,20220531,000000,87.1849,87.7307,84.158,86.1429,350452,0
+EAF.US,D,20220601,000000,86.3414,90.3101,86.2917,89.4179,190619,0
+EAF.US,D,20220602,000000,90.4102,91.9983,88.2765,88.9217,123986,0
+EAF.US,D,20220603,000000,87.9291,89.2193,87.4529,88.5247,104364,0
+EAF.US,D,20220606,000000,89.7156,90.1125,88.2765,89.914,129365,0
+EAF.US,D,20220607,000000,86.6391,90.0133,86.0435,89.6163,122113,0
+EAF.US,D,20220608,000000,88.4254,88.4254,86.3414,87.5323,151866,0
+EAF.US,D,20220609,000000,87.0361,87.0361,84.7533,84.8527,149135,0
+EAF.US,D,20220610,000000,83.761,84.5549,82.9671,83.0663,132677,0
+EAF.US,D,20220613,000000,80.3868,82.2723,79.444,80.8829,177656,0
+EAF.US,D,20220614,000000,81.1806,81.5776,79.4937,79.692,199487,0
+EAF.US,D,20220615,000000,80.2876,81.3791,78.9477,80.2876,259368,0
+EAF.US,D,20220616,000000,78.5011,78.6995,75.1269,75.8215,149490,0
+EAF.US,D,20220617,000000,76.4171,77.0124,74.3329,74.829,183656,0
+EAF.US,D,20220621,000000,76.5163,76.6155,73.7375,73.936,298761,0
+EAF.US,D,20220622,000000,72.348,73.936,71.2604,73.6382,198189,0
+EAF.US,D,20220623,000000,73.4398,73.8367,71.8022,73.2413,151056,0
+EAF.US,D,20220624,000000,74.5314,76.7148,73.7375,76.6155,358741,0
+EAF.US,D,20220627,000000,77.4094,78.0048,75.7222,76.9133,97665,0
+EAF.US,D,20220628,000000,77.9056,78.8484,74.6803,74.829,96063,0
+EAF.US,D,20220629,000000,75.4246,75.4246,70.4129,71.4549,289799,0
+EAF.US,D,20220630,000000,70.3632,71.1075,69.5198,70.1647,183470,0
+EAF.US,D,20220701,000000,69.7678,71.9511,69.5694,71.5541,93955.2,0
+EAF.US,D,20220705,000000,69.9663,70.5617,68.1799,70.1647,182003,0
+EAF.US,D,20220706,000000,70.0655,70.6609,66.8898,68.5768,295897,0
+EAF.US,D,20220707,000000,69.7678,71.3061,68.6761,68.9737,193136,0
+EAF.US,D,20220708,000000,68.7752,70.2143,67.2867,69.47,234142,0
+EAF.US,D,20220711,000000,68.5768,69.6685,66.8898,67.0882,122808,0
+EAF.US,D,20220712,000000,66.6912,68.8745,66.6912,67.386,182945,0
+EAF.US,D,20220713,000000,61.9275,64.6071,60.1413,64.2102,242612,0
+EAF.US,D,20220714,000000,63.0193,63.5651,61.8283,63.1185,218894,0
+EAF.US,D,20220715,000000,64.2102,64.2102,62.8207,64.1109,204553,0
+EAF.US,D,20220718,000000,65.401,66.2942,63.9621,64.5078,315765,0
+EAF.US,D,20220719,000000,65.8973,72.7451,65.2026,72.2488,324348,0
+EAF.US,D,20220720,000000,71.8518,73.4894,70.5617,73.2413,215095,0
+EAF.US,D,20220721,000000,73.2413,75.8215,73.0428,75.6231,332386,0
+EAF.US,D,20220722,000000,75.4246,76.0201,73.142,73.3405,115683,0
+EAF.US,D,20220725,000000,73.936,74.6803,72.348,73.142,156695,0
+EAF.US,D,20220726,000000,73.0428,73.9855,72.9436,73.142,128638,0
+EAF.US,D,20220727,000000,73.142,75.6231,73.0428,75.5238,119226,0
+EAF.US,D,20220728,000000,74.9284,78.1042,74.829,76.0201,126607,0
+EAF.US,D,20220729,000000,76.3178,77.0124,75.3252,76.4171,194960,0
+EAF.US,D,20220801,000000,75.6231,77.0124,74.4818,76.7148,314681,0
+EAF.US,D,20220802,000000,76.7148,77.8065,74.9284,76.1193,236869,0
+EAF.US,D,20220803,000000,76.5163,77.3103,75.6231,77.0124,404577,0
+EAF.US,D,20220804,000000,77.3103,78.0546,75.9705,76.1193,268096,0
+EAF.US,D,20220805,000000,73.936,74.0352,67.4851,69.0731,388768,0
+EAF.US,D,20220808,000000,69.1723,69.5694,65.8973,66.195,386885,0
+EAF.US,D,20220809,000000,65.6988,66.0957,62.8703,65.0041,425725,0
+EAF.US,D,20220810,000000,66.4928,68.4279,66.4659,67.2867,257874,0
+EAF.US,D,20220811,000000,67.7829,69.0482,67.1378,68.6761,162025,0
+EAF.US,D,20220812,000000,69.47,70.7602,68.9241,70.3632,200276,0
+EAF.US,D,20220815,000000,69.47,69.6685,67.6836,68.1799,176357,0
+EAF.US,D,20220816,000000,67.5844,72.5465,67.5844,71.0579,233342,0
+EAF.US,D,20220817,000000,69.6685,70.264,68.3783,69.47,126157,0
+EAF.US,D,20220818,000000,69.47,72.1495,69.47,72.1495,181704,0
+EAF.US,D,20220819,000000,71.3557,71.6533,67.6836,67.9813,235837,0
+EAF.US,D,20220822,000000,66.7904,67.237,65.6988,65.7979,143271,0
+EAF.US,D,20220823,000000,65.5003,66.9394,64.756,65.1033,116869,0
+EAF.US,D,20220824,000000,64.7064,65.7979,64.359,64.8056,102325,0
+EAF.US,D,20220825,000000,65.2026,66.3936,64.0612,65.0041,235797,0
+EAF.US,D,20220826,000000,64.9048,65.6988,61.6298,62.6222,215348,0
+EAF.US,D,20220829,000000,62.126,62.4237,61.1336,62.3245,117930,0
+EAF.US,D,20220830,000000,62.9209,62.9209,60.5354,60.8335,224772,0
+EAF.US,D,20220831,000000,61.0323,61.1974,58.4479,58.4479,169239,0
+EAF.US,D,20220901,000000,57.5533,58.3485,55.764,56.2611,317241,0
+EAF.US,D,20220902,000000,57.255,58.2491,55.9629,56.7581,238041,0
+EAF.US,D,20220906,000000,56.9569,57.7521,55.0186,55.4659,141658,0
+EAF.US,D,20220907,000000,55.267,57.5036,54.8694,57.3545,160497,0
+EAF.US,D,20220908,000000,56.4599,58.0503,55.4659,58.0503,254908,0
+EAF.US,D,20220909,000000,58.8455,59.6408,58.2491,58.8455,225688,0
+EAF.US,D,20220912,000000,59.4419,61.43,59.4419,60.7341,167821,0
+EAF.US,D,20220913,000000,59.1437,59.5413,57.3545,57.9509,265261,0
+EAF.US,D,20220914,000000,57.8515,57.8515,53.6767,54.4718,286595,0
+EAF.US,D,20220915,000000,54.1737,55.8635,53.9251,54.0742,211839,0
+EAF.US,D,20220916,000000,52.8815,52.9808,51.3406,52.6826,424599,0
+EAF.US,D,20220919,000000,48.7066,49.5018,47.1161,48.2096,418171,0
+EAF.US,D,20220920,000000,47.315,47.7126,44.9452,45.8239,300627,0
+EAF.US,D,20220921,000000,45.8239,47.7623,45.3269,46.1222,305363,0
+EAF.US,D,20220922,000000,45.7245,47.1161,45.6252,46.2215,412428,0
+EAF.US,D,20220923,000000,45.3269,45.3269,42.6431,43.7365,230738,0
+EAF.US,D,20220926,000000,43.3389,45.1282,43.2395,43.5377,166106,0
+EAF.US,D,20220927,000000,43.9353,44.1341,41.8976,42.6431,171695,0
+EAF.US,D,20220928,000000,42.6431,43.0904,41.997,42.5437,254462,0
+EAF.US,D,20220929,000000,41.6491,43.3389,40.4563,43.2395,250137,0
+EAF.US,D,20220930,000000,43.0407,43.9353,42.6431,42.8419,204025,0
+EAF.US,D,20221003,000000,43.7365,46.0228,43.2395,45.4264,221437,0
+EAF.US,D,20221004,000000,46.3209,46.8677,44.3329,44.7305,291812,0
+EAF.US,D,20221005,000000,43.7365,44.8299,42.6431,42.8419,220998,0
+EAF.US,D,20221006,000000,42.5437,42.8916,41.152,41.9473,409302,0
+EAF.US,D,20221007,000000,41.4504,42.4264,41.3707,42.0467,255771,0
+EAF.US,D,20221010,000000,42.0964,42.8916,41.5,42.0467,191171,0
+EAF.US,D,20221011,000000,41.7485,43.0407,41.152,42.4443,167018,0
+EAF.US,D,20221012,000000,42.3449,44.3329,41.7983,44.3329,200145,0
+EAF.US,D,20221013,000000,43.0407,44.8299,41.7983,43.9353,254620,0
+EAF.US,D,20221014,000000,43.9353,44.1341,43.0904,43.9353,139938,0
+EAF.US,D,20221017,000000,44.9292,47.8616,44.8299,47.0167,240123,0
+EAF.US,D,20221018,000000,48.2096,49.8497,47.4144,48.2096,233885,0
+EAF.US,D,20221019,000000,47.7126,48.0107,46.9174,47.2155,140759,0
+EAF.US,D,20221020,000000,47.315,50.0982,47.1161,49.9988,237630,0
+EAF.US,D,20221021,000000,50.3963,51.2413,49.8,50.794,183021,0
+EAF.US,D,20221024,000000,50.8934,51.3406,49.8497,50.3963,189401,0
+EAF.US,D,20221025,000000,49.8994,52.3845,49.7006,52.2851,262384,0
+EAF.US,D,20221026,000000,52.4342,53.4401,51.4898,51.6885,121651,0
+EAF.US,D,20221027,000000,52.3845,53.0305,50.6449,50.8934,167712,0
+EAF.US,D,20221028,000000,51.0922,51.2909,50.0485,50.3963,153394,0
+EAF.US,D,20221031,000000,50.1976,51.0922,49.5515,50.5952,148155,0
+EAF.US,D,20221101,000000,51.5892,52.3845,51.1916,51.5892,135448,0
+EAF.US,D,20221102,000000,51.4898,51.6389,48.5077,48.5077,165670,0
+EAF.US,D,20221103,000000,47.7126,48.6073,47.1161,48.2096,126997,0
+EAF.US,D,20221104,000000,46.818,48.6907,45.3269,45.8239,176467,0
+EAF.US,D,20221107,000000,45.7245,48.6073,45.4264,46.7185,283518,0
+EAF.US,D,20221108,000000,46.3209,47.0068,44.0346,44.3329,224654,0
+EAF.US,D,20221109,000000,43.7365,44.4323,42.4443,43.1402,340380,0
+EAF.US,D,20221110,000000,44.9292,48.2841,44.9292,47.2155,263040,0
+EAF.US,D,20221111,000000,47.2155,49.0048,47.2155,47.812,319483,0
+EAF.US,D,20221114,000000,47.812,49.5018,47.2155,47.5137,239015,0
+EAF.US,D,20221115,000000,48.6073,49.8497,46.4204,46.7185,226526,0
+EAF.US,D,20221116,000000,46.5198,46.7185,43.6371,43.7365,189842,0
+EAF.US,D,20221117,000000,42.9413,43.2395,41.4504,41.848,245750,0
+EAF.US,D,20221118,000000,42.8419,44.3826,41.152,41.9473,358132,0
+EAF.US,D,20221121,000000,45.7245,55.1676,45.7245,55.0683,765982,0
+EAF.US,D,20221122,000000,55.267,56.112,52.9808,54.77,328878,0
+EAF.US,D,20221123,000000,54.5713,55.4659,53.2294,54.5713,190712,0
+EAF.US,D,20221125,000000,54.6706,54.9191,52.8815,53.2791,84517.6,0
+EAF.US,D,20221128,000000,52.6826,52.7821,50.1976,50.3963,187078,0
+EAF.US,D,20221129,000000,50.7948,52.1891,50.6952,51.492,136462,0
+EAF.US,D,20221130,000000,51.5916,53.9819,49.7988,53.7827,255450,0
+EAF.US,D,20221201,000000,53.8823,54.8783,52.9859,53.9819,181105,0
+EAF.US,D,20221202,000000,52.9859,53.4839,51.5916,51.99,98546.2,0
+EAF.US,D,20221205,000000,51.99,52.3884,50.7948,52.1891,177960,0
+EAF.US,D,20221206,000000,52.2389,54.6791,52.2389,54.4799,204096,0
+EAF.US,D,20221207,000000,54.2807,54.3305,50.8943,50.8943,176521,0
+EAF.US,D,20221208,000000,51.2927,52.8864,51.2927,51.6911,117590,0
+EAF.US,D,20221209,000000,51.1932,52.0895,50.496,50.496,85377.3,0
+EAF.US,D,20221212,000000,50.496,50.8943,48.9522,50.7948,124005,0
+EAF.US,D,20221213,000000,52.2887,54.3803,51.3924,51.7907,328968,0
+EAF.US,D,20221214,000000,51.5916,51.8406,49.5996,49.998,162454,0
+EAF.US,D,20221215,000000,48.9024,50.0976,48.4044,49.3008,165187,0
+EAF.US,D,20221216,000000,48.4044,49.3008,47.8069,49.002,270734,0
+EAF.US,D,20221219,000000,49.002,49.4004,45.6157,47.0101,161193,0
+EAF.US,D,20221220,000000,46.9105,47.3089,46.6117,46.8109,110511,0
+EAF.US,D,20221221,000000,47.508,48.3048,46.7611,47.7073,118285,0
+EAF.US,D,20221222,000000,47.508,48.1056,45.7651,48.006,159695,0
+EAF.US,D,20221223,000000,47.508,48.3048,46.7112,46.9105,83692.6,0
+EAF.US,D,20221227,000000,46.9105,48.1555,46.4125,47.6076,97306,0
+EAF.US,D,20221228,000000,47.508,48.1056,45.3169,46.8109,242306,0
+EAF.US,D,20221229,000000,47.4085,48.2053,46.2133,46.6117,117597,0
+EAF.US,D,20221230,000000,45.9145,47.6076,45.5659,47.4085,94234.4,0
+EAF.US,D,20230103,000000,48.1056,50.1474,47.3587,48.9024,164084,0
+EAF.US,D,20230104,000000,49.7988,50.6952,48.8028,50.496,153732,0
+EAF.US,D,20230105,000000,50.1972,51.2927,48.4542,50.5956,153331,0
+EAF.US,D,20230106,000000,51.1932,53.6831,50.2968,53.3843,133230,0
+EAF.US,D,20230109,000000,54.0815,54.3803,52.9361,53.4839,115526,0
+EAF.US,D,20230110,000000,53.6831,54.8783,53.5337,54.7787,104232,0
+EAF.US,D,20230111,000000,55.2767,56.0735,53.8823,54.4799,112477,0
+EAF.US,D,20230112,000000,54.9779,56.6213,54.2309,56.4718,94366.8,0
+EAF.US,D,20230113,000000,55.7747,57.0695,55.6253,56.671,115370,0
+EAF.US,D,20230117,000000,57.169,57.3682,56.2229,56.4718,104622,0
+EAF.US,D,20230118,000000,57.0695,57.4679,56.671,56.9699,112267,0
+EAF.US,D,20230119,000000,56.5715,56.671,54.9779,56.3722,149731,0
+EAF.US,D,20230120,000000,56.8702,56.8702,55.5256,56.7706,117728,0
+EAF.US,D,20230123,000000,57.0695,59.8582,56.3224,59.7586,131733,0
+EAF.US,D,20230124,000000,59.9578,59.9578,58.165,58.3642,69813.8,0
+EAF.US,D,20230125,000000,57.4679,60.0573,57.3184,59.6589,215122,0
+EAF.US,D,20230126,000000,59.8582,60.1569,56.8702,59.2605,294029,0
+EAF.US,D,20230127,000000,58.8622,63.9417,58.8622,63.3441,240561,0
+EAF.US,D,20230130,000000,62.4477,62.5971,60.9039,61.2526,208367,0
+EAF.US,D,20230131,000000,61.0533,65.2364,61.0285,65.1368,275409,0
+EAF.US,D,20230201,000000,64.7384,65.9834,62.1987,65.4357,182957,0
+EAF.US,D,20230202,000000,65.7344,67.1287,64.34,65.6348,210627,0
+EAF.US,D,20230203,000000,59.161,59.4598,53.9321,55.5755,511475,0
+EAF.US,D,20230206,000000,54.6791,56.8702,54.6791,54.9779,216693,0
+EAF.US,D,20230207,000000,54.1811,56.5217,54.1313,55.3763,161362,0
+EAF.US,D,20230208,000000,54.7787,55.426,53.1851,53.8823,127794,0
+EAF.US,D,20230209,000000,54.4799,55.1771,52.4879,52.4879,92938.9,0
+EAF.US,D,20230210,000000,52.0895,53.3843,51.2927,53.0855,119404,0
+EAF.US,D,20230213,000000,52.7868,53.957,52.4879,53.6831,76854.3,0
+EAF.US,D,20230214,000000,53.0855,55.0774,52.4879,54.7787,98872.8,0
+EAF.US,D,20230215,000000,53.9819,55.8742,53.6831,55.7747,110849,0
+EAF.US,D,20230216,000000,55.0774,55.426,54.3305,54.7787,144288,0
+EAF.US,D,20230217,000000,55.8742,56.9699,54.8783,56.7706,169958,0
+EAF.US,D,20230221,000000,55.7747,56.1731,54.7787,54.9779,231434,0
+EAF.US,D,20230222,000000,54.7787,56.2726,54.6791,55.6751,184389,0
+EAF.US,D,20230223,000000,56.1731,56.7706,54.7787,55.8742,133514,0
+EAF.US,D,20230224,000000,54.7787,55.8742,53.1851,55.7747,151725,0
+EAF.US,D,20230227,000000,56.4731,57.1715,55.8744,56.7724,118601,0
+EAF.US,D,20230228,000000,56.5729,57.3711,55.3756,56.3733,179911,0
+EAF.US,D,20230301,000000,56.6726,57.9697,55.0762,55.7747,211698,0
+EAF.US,D,20230302,000000,55.176,57.5706,54.8767,57.2713,98591.9,0
+EAF.US,D,20230303,000000,57.87,58.0695,56.7724,57.6704,165505,0
+EAF.US,D,20230306,000000,57.6704,57.6704,55.0263,55.5751,133752,0
+EAF.US,D,20230307,000000,55.625,55.7747,54.0785,54.9765,172586,0
+EAF.US,D,20230308,000000,54.9765,55.7248,54.2281,55.176,105180,0
+EAF.US,D,20230309,000000,55.176,55.7747,54.7769,54.8767,141415,0
+EAF.US,D,20230310,000000,54.6771,55.0762,52.3324,52.7814,152367,0
+EAF.US,D,20230313,000000,51.6839,52.4821,50.287,50.5863,216395,0
+EAF.US,D,20230314,000000,52.2825,53.4299,50.6861,50.9854,266444,0
+EAF.US,D,20230315,000000,49.1895,49.1895,45.5476,48.1917,239402,0
+EAF.US,D,20230316,000000,47.1939,47.7916,45.398,47.6928,130533,0
+EAF.US,D,20230317,000000,47.4933,47.4933,44.6996,44.9989,312056,0
+EAF.US,D,20230320,000000,45.2982,47.0443,44.9989,45.398,163098,0
+EAF.US,D,20230321,000000,45.9966,47.1441,45.6973,45.7971,95809.8,0
+EAF.US,D,20230322,000000,45.6474,46.1962,44.4002,44.5998,153855,0
+EAF.US,D,20230323,000000,44.6996,45.4978,43.2528,43.9013,168886,0
+EAF.US,D,20230324,000000,43.3027,43.3027,41.7063,42.5045,157973,0
+EAF.US,D,20230327,000000,43.1031,45.5975,42.9036,45.398,176500,0
+EAF.US,D,20230328,000000,46.5953,46.5953,45.0987,46.0964,124478,0
+EAF.US,D,20230329,000000,46.7948,46.9944,46.1463,46.5953,93140.4,0
+EAF.US,D,20230330,000000,47.0942,48.491,46.6951,48.1917,99861.8,0
+EAF.US,D,20230331,000000,48.1917,49.1895,47.4933,48.491,142641,0
+EAF.US,D,20230403,000000,48.6906,49.1895,47.4933,48.9899,134390,0
+EAF.US,D,20230404,000000,49.2892,49.4389,45.5975,46.4955,112433,0
+EAF.US,D,20230405,000000,46.0964,46.3459,44.5,45.9966,121128,0
+EAF.US,D,20230406,000000,46.5953,46.5953,45.1984,46.1962,180315,0
+EAF.US,D,20230410,000000,45.8969,47.8914,45.398,47.4933,115116,0
+EAF.US,D,20230411,000000,47.7926,49.9378,47.2378,49.389,157690,0
+EAF.US,D,20230412,000000,50.0874,51.4843,49.389,51.185,290463,0
+EAF.US,D,20230413,000000,51.3845,51.3845,50.5863,51.0852,92523.7,0
+EAF.US,D,20230414,000000,51.6839,52.083,49.838,50.4865,109245,0
+EAF.US,D,20230417,000000,50.5863,51.5841,49.9877,50.5863,92240.2,0
+EAF.US,D,20230418,000000,50.9854,51.0852,49.4888,50.1872,86185.9,0
+EAF.US,D,20230419,000000,49.5886,50.5863,48.8901,50.0874,119089,0
+EAF.US,D,20230420,000000,49.9877,50.6362,48.5908,48.6906,106573,0
+EAF.US,D,20230421,000000,48.6906,49.3391,47.1939,48.1917,107465,0
+EAF.US,D,20230424,000000,47.7926,47.7926,46.2461,47.0942,83982.4,0
+EAF.US,D,20230425,000000,46.3957,47.0942,45.847,46.3957,108734,0
+EAF.US,D,20230426,000000,45.7971,46.3957,45.2982,45.398,76933,0
+EAF.US,D,20230427,000000,45.4978,47.2937,45.4978,47.1939,109694,0
+EAF.US,D,20230428,000000,45.8969,47.3935,42.0555,46.9944,263799,0
+EAF.US,D,20230501,000000,46.4955,46.4955,40.4092,42.5045,285343,0
+EAF.US,D,20230502,000000,42.0056,42.6043,39.0622,39.1121,215102,0
+EAF.US,D,20230503,000000,38.9126,41.0078,37.4159,40.6087,509675,0
+EAF.US,D,20230504,000000,40.0101,42.8537,39.4114,42.0056,296217,0
+EAF.US,D,20230505,000000,43.0034,43.5022,42.0056,42.6043,128466,0
+EAF.US,D,20230508,000000,42.8038,43.3027,41.1076,41.5067,100804,0
+EAF.US,D,20230509,000000,41.1076,42.0056,40.1099,41.407,87236.4,0
+EAF.US,D,20230510,000000,42.6043,42.715,41.0577,41.7063,169071,0
+EAF.US,D,20230511,000000,41.0078,41.5067,40.7085,41.5067,68979.7,0
+EAF.US,D,20230512,000000,41.407,42.1553,41.3072,41.6065,123644,0
+EAF.US,D,20230515,000000,41.9058,43.7517,41.6065,43.4025,91824.7,0
+EAF.US,D,20230516,000000,43.1031,43.3027,42.0056,42.8038,144371,0
+EAF.US,D,20230517,000000,43.0034,44.6996,42.704,44.4002,118374,0
+EAF.US,D,20230518,000000,44.1009,45.6973,43.602,45.5975,207268,0
+EAF.US,D,20230519,000000,46.1962,46.1962,44.5,44.8991,154071,0
+EAF.US,D,20230522,000000,45.2982,45.8969,44.4002,45.5975,105595,0
+EAF.US,D,20230523,000000,44.7993,46.4955,44.1059,46.1962,117421,0
+EAF.US,D,20230524,000000,45.9966,45.9966,42.1054,42.9036,192938,0
+EAF.US,D,20230525,000000,42.4047,43.9013,41.8559,43.3027,123914,0
+EAF.US,D,20230526,000000,42.9036,44.6497,42.9036,44.5,167836,0
+EAF.US,D,20230530,000000,44.9,45.4,42.7,44.2,115216,0
+EAF.US,D,20230531,000000,44,44.35,42.1,42.9,212972,0
+EAF.US,D,20230601,000000,42.8,45.5,42.5,44.8,169483,0
+EAF.US,D,20230602,000000,46.2,47.75,45.3,47.6,112677,0
+EAF.US,D,20230605,000000,47,47,44.2,44.3,166016,0
+EAF.US,D,20230606,000000,44.5,47.5,43.7,47,139198,0
+EAF.US,D,20230607,000000,47.5,49.7,47.5,49.6,189347,0
+EAF.US,D,20230608,000000,49.2,49.5,45.95,47.4,107883,0
+EAF.US,D,20230609,000000,47.4,47.8,46.75,47.3,83013.3,0
+EAF.US,D,20230612,000000,47.2,48.3,46.45,48.1,101922,0
+EAF.US,D,20230613,000000,48.3,50.55,48.25,49,125436,0
+EAF.US,D,20230614,000000,49.7,50.1,48.8,49.4,118758,0
+EAF.US,D,20230615,000000,48.9,50.2,48.7,49.7,97005.8,0
+EAF.US,D,20230616,000000,50.5,50.5,48.5,50,235535,0
+EAF.US,D,20230620,000000,50,50.7,48.3,50.3,166307,0
+EAF.US,D,20230621,000000,49.8,50,48.8,49.5,101806,0
+EAF.US,D,20230622,000000,49.2,49.8,48.45,49.5,87934.9,0
+EAF.US,D,20230623,000000,48.3,49,46.2,46.6,360158,0
+EAF.US,D,20230626,000000,46.3,47.9,46.2,47.7,98736.2,0
+EAF.US,D,20230627,000000,48.1,50.5,47.8,50.3,59813.1,0
+EAF.US,D,20230628,000000,50.5,50.5,48.7,49.2,65498.4,0
+EAF.US,D,20230629,000000,49,50.3,49,50,93571.3,0
+EAF.US,D,20230630,000000,50.9,50.9,49.7,50.4,63912,0
+EAF.US,D,20230703,000000,50.3,51.9,50.3,51,45766.1,0
+EAF.US,D,20230705,000000,50.4,50.5,48.4,48.5,109407,0
+EAF.US,D,20230706,000000,47.5,47.5,45.5,45.9,84110.7,0
+EAF.US,D,20230707,000000,45.8,47.2,45.3,45.3,243829,0
+EAF.US,D,20230710,000000,45,46.5,41.4,41.7,536338,0
+EAF.US,D,20230711,000000,42.4,46.485,42.2,46.1,379517,0
+EAF.US,D,20230712,000000,47.6,49.1,47.05,47.5,189751,0
+EAF.US,D,20230713,000000,47.7,48.15,47.1,47.2,212286,0
+EAF.US,D,20230714,000000,47.4,48.5,46.55,47.8,233833,0
+EAF.US,D,20230717,000000,47.5,48.2,46.8,47,119116,0
+EAF.US,D,20230718,000000,46.6,49,46.6,49,156231,0
+EAF.US,D,20230719,000000,49.4,49.8,48.152,49,96825.8,0
+EAF.US,D,20230720,000000,49.3,49.3,47.55,47.9,61899.7,0
+EAF.US,D,20230721,000000,48.2,48.2,47.25,47.9,60822.4,0
+EAF.US,D,20230724,000000,47.6,49.7,47.55,49.5,53499.4,0
+EAF.US,D,20230725,000000,49.5,50.1,49.1,49.9,63866.6,0
+EAF.US,D,20230726,000000,49.8,50.75,49.8,50.7,55300,0
+EAF.US,D,20230727,000000,51.2,51.2,50,50.3,65793.7,0
+EAF.US,D,20230728,000000,51.2,51.3,49.7,50.2,60834.2,0
+EAF.US,D,20230731,000000,50.5,53.15,50.5,52.8,82041.8,0
+EAF.US,D,20230801,000000,52.2,52.9,51.6,52.9,94523,0
+EAF.US,D,20230802,000000,52.1,52.35,51.5,51.9,79333.5,0
+EAF.US,D,20230803,000000,51.6,52.6,50.6,52.3,124565,0
+EAF.US,D,20230804,000000,48.8,48.8,39.2,40.5,451326,0
+EAF.US,D,20230807,000000,40,41,37.5,40.9,298952,0
+EAF.US,D,20230808,000000,40.1,43,38.5,42.9,265445,0
+EAF.US,D,20230809,000000,42.7,44.3,41.9,44.1,170781,0
+EAF.US,D,20230810,000000,44.4,45.6,43.65,44.1,133672,0
+EAF.US,D,20230811,000000,44,44.2,42.9,43,154778,0
+EAF.US,D,20230814,000000,42.8,43.8,42,43,229208,0
+EAF.US,D,20230815,000000,42.4,43.7,42.25,43.1,304521,0
+EAF.US,D,20230816,000000,42.9,43.2,39.7,39.7,240885,0
+EAF.US,D,20230817,000000,39.8,40.6,39.8,39.9,92886.9,0
+EAF.US,D,20230818,000000,39.5,39.9,38.7,39,112538,0
+EAF.US,D,20230821,000000,39,39.8,37.7,37.7,165777,0
+EAF.US,D,20230822,000000,38.1,38.1,35.55,35.8,160351,0
+EAF.US,D,20230823,000000,35.8,36.2,34.8,36.1,180028,0
+EAF.US,D,20230824,000000,35.9,36.4,34.7,34.8,144212,0
+EAF.US,D,20230825,000000,35.1,35.7,34.5,35,78919.7,0
+EAF.US,D,20230828,000000,35.3,35.6,34.5,35.1,112636,0
+EAF.US,D,20230829,000000,34.9,35.7,34.75,35.2,111450,0
+EAF.US,D,20230830,000000,35,35.7,34.9,35.2,163617,0
+EAF.US,D,20230831,000000,35.4,35.55,34.95,35.4,104920,0
+EAF.US,D,20230901,000000,35.7,36.5,35.65,35.8,84340.1,0
+EAF.US,D,20230905,000000,35.8,35.9,34.95,35.5,105049,0
+EAF.US,D,20230906,000000,35.7,36.35,35.45,35.6,68076.4,0
+EAF.US,D,20230907,000000,35.3,35.75,33.45,34.6,219210,0
+EAF.US,D,20230908,000000,34.8,34.9,34.25,34.4,98928.1,0
+EAF.US,D,20230911,000000,34.7,35,33.3,33.3,181031,0
+EAF.US,D,20230912,000000,33.4,35.35,33.2,35.2,199120,0
+EAF.US,D,20230913,000000,35.2,35.8,34.95,35.4,256932,0
+EAF.US,D,20230914,000000,36,39.7,35.85,39.3,174574,0
+EAF.US,D,20230915,000000,38.8,39.7,38.5,39.4,257119,0
+EAF.US,D,20230918,000000,39.4,39.7,38,38.8,164674,0
+EAF.US,D,20230919,000000,38.8,38.8,34.2,34.8,214418,0
+EAF.US,D,20230920,000000,35.1,38.075,34.9,37.1,138299,0
+EAF.US,D,20230921,000000,36.4,36.85,35.5,35.8,117458,0
+EAF.US,D,20230922,000000,35.6,36.6,35.55,36.2,141888,0
+EAF.US,D,20230925,000000,35.7,37.6,35.1,37.5,142912,0
+EAF.US,D,20230926,000000,37,37.75,36.15,36.3,166128,0
+EAF.US,D,20230927,000000,36.6,37.45,36.3,37.1,111316,0
+EAF.US,D,20230928,000000,37.2,37.9,37,37.5,101345,0
+EAF.US,D,20230929,000000,37.6,38.4,37.2,38.3,234208,0
+EAF.US,D,20231002,000000,37.5,38.1,37.2,37.7,99182.5,0
+EAF.US,D,20231003,000000,37.6,37.7,34.4,34.7,141729,0
+EAF.US,D,20231004,000000,34.8,35.35,34.1,35,99704.6,0
+EAF.US,D,20231005,000000,34.7,35.698,34.7,34.9,97428.2,0
+EAF.US,D,20231006,000000,34.7,36,34,35.6,133894,0
+EAF.US,D,20231009,000000,35.1,36.2,34.6,36,73145,0
+EAF.US,D,20231010,000000,36.5,36.7,35.9,36.1,70821.4,0
+EAF.US,D,20231011,000000,36,36.6,35.8,36.4,100349,0
+EAF.US,D,20231012,000000,36.6,36.6,34.55,34.9,155525,0
+EAF.US,D,20231013,000000,35.1,35.35,34.2,34.2,179191,0
+EAF.US,D,20231016,000000,35.4,35.4,33.6,35.2,82686,0
+EAF.US,D,20231017,000000,34.7,35.5,34.5,35.1,138474,0
+EAF.US,D,20231018,000000,34.5,34.9,34.1,34.6,84043.3,0
+EAF.US,D,20231019,000000,34.4,34.75,33.8,33.9,91393,0
+EAF.US,D,20231020,000000,36.6,38.9,34,34,345680,0
+EAF.US,D,20231023,000000,33.8,34.4,32.1,32.2,272625,0
+EAF.US,D,20231024,000000,32.8,33.5,32.15,32.5,132298,0
+EAF.US,D,20231025,000000,32,33.7,31.8,33.2,278146,0
+EAF.US,D,20231026,000000,33.5,34.2,33.15,33.8,139547,0
+EAF.US,D,20231027,000000,34.2,34.45,33,33.4,136558,0
+EAF.US,D,20231030,000000,34,34.8,33.5,34,122097,0
+EAF.US,D,20231031,000000,33.7,34.7,33.5,34.5,135939,0
+EAF.US,D,20231101,000000,34.4,35.15,34,34.2,149371,0
+EAF.US,D,20231102,000000,35,35.4,32.9,33.9,320676,0
+EAF.US,D,20231103,000000,31.8,31.9,28.75,29.8,651422,0
+EAF.US,D,20231106,000000,29.8,29.8,25.2,25.9,391687,0
+EAF.US,D,20231107,000000,25.7,26.5,25.05,25.6,215615,0
+EAF.US,D,20231108,000000,25.5,25.7,23.8,24.1,204773,0
+EAF.US,D,20231109,000000,24.5,24.9,23.3,23.6,174071,0
+EAF.US,D,20231110,000000,23.4,24.2,22,24.1,214138,0
+EAF.US,D,20231113,000000,24.5,24.85,23.8,24,234570,0
+EAF.US,D,20231114,000000,25,25.3,24.2,25,413096,0
+EAF.US,D,20231115,000000,25.4,26,24.9,25,189923,0
+EAF.US,D,20231116,000000,24.9,25.1,23.9,25,155285,0
+EAF.US,D,20231117,000000,25.4,25.4,24.4,25,335586,0
+EAF.US,D,20231120,000000,24.5,25.05,23.7,25,132953,0
+EAF.US,D,20231121,000000,24.9,25.1,24.2,24.5,158201,0
+EAF.US,D,20231122,000000,24.9,25.5,24.4,24.9,96099.5,0
+EAF.US,D,20231124,000000,24.8,25.35,24.5,25,82469.6,0
+EAF.US,D,20231127,000000,25,25.2,24.3,24.7,136070,0
+EAF.US,D,20231128,000000,24.5,24.7,23.5,24.4,292221,0
+EAF.US,D,20231129,000000,24.7,25.5,24.1,24.5,281035,0
+EAF.US,D,20231130,000000,24.8,25.7,24.3,24.7,359897,0
+EAF.US,D,20231201,000000,24.8,26.5,24.5,26.4,330496,0
+EAF.US,D,20231204,000000,26.3,27.1,26.25,26.8,206634,0
+EAF.US,D,20231205,000000,26.7,27.1,24.5,26.3,972788,0
+EAF.US,D,20231206,000000,26.5,27.6,25.1,25.8,346660,0
+EAF.US,D,20231207,000000,25.7,26.1,25.1,25.8,276412,0
+EAF.US,D,20231208,000000,25.8,27.2,25.7,26.2,230340,0
+EAF.US,D,20231211,000000,26.1,27.1,25.6,25.7,217281,0
+EAF.US,D,20231212,000000,25.6,25.6,24.6,24.8,183254,0
+EAF.US,D,20231213,000000,24.6,25.5,24,25,383617,0
+EAF.US,D,20231214,000000,26,27.55,25.15,25.8,491720,0
+EAF.US,D,20231215,000000,25.9,26.5,23.9,24,702017,0
+EAF.US,D,20231218,000000,24.1,24.1,21.7,21.8,652961,0
+EAF.US,D,20231219,000000,22,22.75,21.9,22.2,451135,0
+EAF.US,D,20231220,000000,21.9,22.4,20.7,20.8,523399,0
+EAF.US,D,20231221,000000,21.1,21.1,19.8,20.6,598365,0
+EAF.US,D,20231222,000000,20.6,21.2,20.1,21,509931,0
+EAF.US,D,20231226,000000,21.1,22,20.9,21,285257,0
+EAF.US,D,20231227,000000,21,21.675,20.85,21.1,408642,0
+EAF.US,D,20231228,000000,21,23.8,21,22.4,747389,0
+EAF.US,D,20231229,000000,22.2,22.8,21.65,21.9,551252,0
+EAF.US,D,20240102,000000,21.6,22.4,20.7,20.7,957840,0
+EAF.US,D,20240103,000000,20.5,20.5,19.3,19.4,470588,0
+EAF.US,D,20240104,000000,19.4,19.8,18.8,19.7,270459,0
+EAF.US,D,20240105,000000,19.4,20.5,19.25,19.9,442324,0
+EAF.US,D,20240108,000000,19.9,20.5,19.5,20.5,460350,0
+EAF.US,D,20240109,000000,20.2,20.394,18.4,18.8,437164,0
+EAF.US,D,20240110,000000,18.6,18.6,15.6,17.2,709165,0
+EAF.US,D,20240111,000000,17.1,17.45,16.4,17.2,420894,0
+EAF.US,D,20240112,000000,17.2,17.85,16.9,17,464951,0
+EAF.US,D,20240116,000000,16.5,17.15,15.3,16.8,794408,0
+EAF.US,D,20240117,000000,16,17.1,15.3,15.6,301076,0
+EAF.US,D,20240118,000000,15.6,15.8,14.8,14.8,359889,0
+EAF.US,D,20240119,000000,15,15.5,14.9,15,462063,0
+EAF.US,D,20240122,000000,15.3,16.2,15,15.4,349802,0
+EAF.US,D,20240123,000000,15.5,16.35,15.4,16.1,357000,0
+EAF.US,D,20240124,000000,16.4,16.405,15,15.1,206080,0
+EAF.US,D,20240125,000000,15.2,15.6,15,15.2,157492,0
+EAF.US,D,20240126,000000,15.3,15.9,15.2,15.3,361933,0
+EAF.US,D,20240129,000000,15,15.475,14.7,15.3,282460,0
+EAF.US,D,20240130,000000,15.3,15.4,14.5,14.7,344932,0
+EAF.US,D,20240131,000000,14.7,14.9,13.2,13.3,288150,0
+EAF.US,D,20240201,000000,13.2,13.75,13,13.4,746920,0
+EAF.US,D,20240202,000000,13.3,14.2,12.75,13.1,559662,0
+EAF.US,D,20240205,000000,13.3,13.5,11.8,12.4,697955,0
+EAF.US,D,20240206,000000,12.3,13.95,12.2,13.6,289278,0
+EAF.US,D,20240207,000000,13.7,14.2,13.111,13.4,345653,0
+EAF.US,D,20240208,000000,13.2,13.5,12.4,13.2,273422,0
+EAF.US,D,20240209,000000,13.2,13.4,12.75,13,158010,0
+EAF.US,D,20240212,000000,13.1,14.5,13.05,14.3,137737,0
+EAF.US,D,20240213,000000,13.7,13.7,12.8,13.2,241501,0
+EAF.US,D,20240214,000000,13.1,15.6,12.1,13.4,362859,0
+EAF.US,D,20240215,000000,13.5,14.2,12.5,14.2,213050,0
+EAF.US,D,20240216,000000,14.1,14.6,13.35,13.9,220514,0
+EAF.US,D,20240220,000000,13.5,14.4,13.2,13.4,257895,0
+EAF.US,D,20240221,000000,13,13.8,13,13.2,179503,0
+EAF.US,D,20240222,000000,13,13.35,12.2,12.6,259968,0
+EAF.US,D,20240223,000000,12.5,13.85,12.5,13.5,290430,0
+EAF.US,D,20240226,000000,13.7,14.45,13.2,14,317958,0
+EAF.US,D,20240227,000000,13.7,15.1,13.7,14.5,395671,0
+EAF.US,D,20240228,000000,14,16,13.87,15.8,345028,0
+EAF.US,D,20240229,000000,16,18.2,15.6,17.6,757245,0
+EAF.US,D,20240301,000000,18,18.3,16.65,17,241828,0
+EAF.US,D,20240304,000000,17,17.15,16.05,16.7,283988,0
+EAF.US,D,20240305,000000,16.7,17.75,16.2,17.2,356735,0
+EAF.US,D,20240306,000000,17.3,18.7,17.3,17.7,386493,0
+EAF.US,D,20240307,000000,18,18.7,17.2,18,181629,0
+EAF.US,D,20240308,000000,18.1,18.8,17.8,18,304941,0
+EAF.US,D,20240311,000000,18.05,18.6,17.7,18,261230,0
+EAF.US,D,20240312,000000,17.9,19.4,17.3,18.7,224968,0
+EAF.US,D,20240313,000000,19.8,20.299,18.8,19.4,576625,0
+EAF.US,D,20240314,000000,19.3,19.3,16.25,16.6,318065,0
+EAF.US,D,20240315,000000,16.7,17.2,16.3,16.7,774753,0
+EAF.US,D,20240318,000000,16.1,16.2,15.001,15.7,251179,0
+EAF.US,D,20240319,000000,15.9,16.2,15.3,15.6,325189,0
+EAF.US,D,20240320,000000,16,16.15,14.9,15.2,244718,0
+EAF.US,D,20240321,000000,15.1,15.6,15,15.4,86720.3,0
+EAF.US,D,20240322,000000,15.3,15.37,14.3,14.5,183073,0
+EAF.US,D,20240325,000000,14.9,14.9,12.8,12.8,440139,0
+EAF.US,D,20240326,000000,12.8,13.1,12.6,12.7,199740,0
+EAF.US,D,20240327,000000,12.5,13.35,12,13,278978,0
+EAF.US,D,20240328,000000,13.2,13.9,12.85,13.8,286701,0
+EAF.US,D,20240401,000000,14.2,14.8,13.1,14,178403,0
+EAF.US,D,20240402,000000,13.5,13.9,13.1,13.9,146746,0
+EAF.US,D,20240403,000000,13.8,15.6,13.6,15.3,267814,0
+EAF.US,D,20240404,000000,15.25,16,14,14.2,253412,0
+EAF.US,D,20240405,000000,13.9,15.3,13.9,15.1,322466,0
+EAF.US,D,20240408,000000,15.4,16.1,14.3,14.7,167806,0
+EAF.US,D,20240409,000000,14.5,16.3,14.5,16.2,298985,0
+EAF.US,D,20240410,000000,14.5,17.3,14.4,16.3,536716,0
+EAF.US,D,20240411,000000,16.2,17.3,15.55,17.1,295250,0
+EAF.US,D,20240412,000000,16.9,18.1,16.8,18,392764,0
+EAF.US,D,20240415,000000,18.5,18.5,16.5,17,685720,0
+EAF.US,D,20240416,000000,16.6,16.9,15.6,15.8,356570,0
+EAF.US,D,20240417,000000,15.7,16.25,14.55,14.9,257742,0
+EAF.US,D,20240418,000000,14.8,15.6,14.7,14.8,224890,0
+EAF.US,D,20240419,000000,15.5,15.5,14.75,15.2,364170,0
+EAF.US,D,20240422,000000,15.2,16.2,14.904,16,237196,0
+EAF.US,D,20240423,000000,16.1,16.95,15.6,15.7,203210,0
+EAF.US,D,20240424,000000,15.5,16.6,15.5,16.5,632049,0
+EAF.US,D,20240425,000000,16.2,16.6,15.5,16.1,467735,0
+EAF.US,D,20240426,000000,15,18.9,14.31,15.8,545032,0
+EAF.US,D,20240429,000000,15.5,17.2,15.4,16.6,250216,0
+EAF.US,D,20240430,000000,16.6,17.4,16.25,17.2,364109,0
+EAF.US,D,20240501,000000,17.4,17.588,16.55,16.7,318268,0
+EAF.US,D,20240502,000000,17,18.2,16.6,17.7,418063,0
+EAF.US,D,20240503,000000,18.1,18.6,17.3,18.1,191658,0
+EAF.US,D,20240506,000000,18.6,18.7,17.9,18.1,160077,0
+EAF.US,D,20240507,000000,18.5,19.3,17.7,17.7,264472,0
+EAF.US,D,20240508,000000,17.4,17.95,17.15,17.3,97762.2,0
+EAF.US,D,20240509,000000,17.5,18.3,17.4,17.7,180314,0
+EAF.US,D,20240510,000000,17.8,17.891,16.9,17.2,152330,0
+EAF.US,D,20240513,000000,17.6,19,17.5,18,179592,0
+EAF.US,D,20240514,000000,18.6,19,18.2,18.5,315435,0
+EAF.US,D,20240515,000000,19,19.2,18.6,18.8,264518,0
+EAF.US,D,20240516,000000,18.9,18.9,17.6,17.8,155916,0
+EAF.US,D,20240517,000000,17.9,18.1,16.8,17.4,220391,0
+EAF.US,D,20240520,000000,17.7,19.1,17.5,18.5,294375,0
+EAF.US,D,20240521,000000,18.8,21.25,18.7,20.9,507054,0
+EAF.US,D,20240522,000000,21,21.6,19.55,19.7,525377,0
+EAF.US,D,20240523,000000,19.9,20.4,18.6,18.8,248854,0
+EAF.US,D,20240524,000000,19,19,17.7,17.8,187513,0
+EAF.US,D,20240528,000000,17.9,18.7,17.8,17.9,344374,0
+EAF.US,D,20240529,000000,17.7,18,17.2,17.7,253230,0
+EAF.US,D,20240530,000000,18,18.4,16.85,17,236472,0
+EAF.US,D,20240531,000000,16.9,17.65,16.5,16.5,506466,0
+EAF.US,D,20240603,000000,16.6,17.1,14.9,14.9,255459,0
+EAF.US,D,20240604,000000,14.7,15.4,14.2,14.2,208309,0
+EAF.US,D,20240605,000000,14.6,14.7,13.8,14,366432,0
+EAF.US,D,20240606,000000,14,15.1,13.6,14.4,199794,0
+EAF.US,D,20240607,000000,14.5,14.9,13.7,13.8,104086,0
+EAF.US,D,20240610,000000,13.7,14.2,13.3,13.9,133304,0
+EAF.US,D,20240611,000000,13.7,14.05,13.1,13.7,146218,0
+EAF.US,D,20240612,000000,14.2,14.6,12.6,12.6,189501,0
+EAF.US,D,20240613,000000,12.7,12.85,11.7,12.2,416495,0
+EAF.US,D,20240614,000000,11.8,12.1,10.8,10.8,266631,0
+EAF.US,D,20240617,000000,11,11.3,9.9,10.2,429702,0
+EAF.US,D,20240618,000000,10.3,10.8,10.05,10.6,403685,0
+EAF.US,D,20240620,000000,10.9,11,10.4,10.9,535962,0
+EAF.US,D,20240621,000000,11,11.2,10.3,10.3,826636,0
+EAF.US,D,20240624,000000,10.4,10.75,10,10,334040,0
+EAF.US,D,20240625,000000,10,10.8,9.51,10.5,613403,0
+EAF.US,D,20240626,000000,10.3,10.7,10,10.3,147739,0
+EAF.US,D,20240627,000000,10.3,10.35,9.501,9.528,473780,0
+EAF.US,D,20240628,000000,9.704,10.1,8.694,9.7,1923527,0
+EAF.US,D,20240701,000000,9.85,10.6,9.5,9.692,258132,0
+EAF.US,D,20240702,000000,9.67,10.1,9.5,10,211788,0
+EAF.US,D,20240703,000000,10,10.4,9.85,10.2,116635,0
+EAF.US,D,20240705,000000,10.4,11,9.856,10.3,318233,0
+EAF.US,D,20240708,000000,10.2,10.8,9.875,10.2,185006,0
+EAF.US,D,20240709,000000,10.4,10.4,10,10.1,138437,0
+EAF.US,D,20240710,000000,10.1,10.2,9.575,9.718,220661,0
+EAF.US,D,20240711,000000,9.954,11.6,9.719,11.3,235271,0
+EAF.US,D,20240712,000000,11.7,12.1,11.3,11.4,313510,0
+EAF.US,D,20240715,000000,11.5,12.1,11.2,11.8,180548,0
+EAF.US,D,20240716,000000,11.1,11.4,10.5,10.9,294048,0
+EAF.US,D,20240717,000000,10.7,11.5,9.5,9.989,561521,0
+EAF.US,D,20240718,000000,10,10.1,8.827,8.978,609992,0
+EAF.US,D,20240719,000000,9.1,9.1,8.107,8.43,691211,0
+EAF.US,D,20240722,000000,8.401,9.375,8.401,9.282,335053,0
+EAF.US,D,20240723,000000,9.499,9.707,9.248,9.438,164186,0
+EAF.US,D,20240724,000000,9.4,10.6,9.3,9.601,350207,0
+EAF.US,D,20240725,000000,9.553,9.8,8.432,8.432,419114,0
+EAF.US,D,20240726,000000,10.6,10.696,7.931,8.032,698012,0
+EAF.US,D,20240729,000000,8.011,8.336,6.901,8.134,618364,0
+EAF.US,D,20240730,000000,8.299,8.299,7.356,7.801,324720,0
+EAF.US,D,20240731,000000,7.801,8.418,7.681,7.681,271528,0
+EAF.US,D,20240801,000000,7.718,7.971,6.95,7.004,273195,0
+EAF.US,D,20240802,000000,6.884,6.99,6.407,6.407,276465,0
+EAF.US,D,20240805,000000,6.024,6.192,5.401,5.494,337085,0
+EAF.US,D,20240806,000000,5.547,6.5815,5.2,6.232,445106,0
+EAF.US,D,20240807,000000,6.216,6.6,5.7,5.727,218537,0
+EAF.US,D,20240808,000000,5.551,6.148,5.33,6.101,319183,0
+EAF.US,D,20240809,000000,6.399,6.399,5.422,5.601,237608,0
+EAF.US,D,20240812,000000,5.651,5.651,5.274,5.457,281467,0
+EAF.US,D,20240813,000000,5.322,6.5219,5.311,6.468,472891,0
+EAF.US,D,20240814,000000,6.172,6.75,5.9695,6.689,407607,0
+EAF.US,D,20240815,000000,6.857,7.3,6.714,7.212,198733,0
+EAF.US,D,20240816,000000,7.155,7.521,6.58,6.855,124223,0
+EAF.US,D,20240819,000000,7.041,7.1,6.609,6.855,93655.1,0
+EAF.US,D,20240820,000000,6.554,6.9,6.326,6.7,129529,0
+EAF.US,D,20240821,000000,6.779,7.349,6.542,7.332,135513,0
+EAF.US,D,20240822,000000,7.205,7.43712,6.418,6.521,102333,0
+EAF.US,D,20240823,000000,6.555,7.333,6.555,7.333,160350,0
+EAF.US,D,20240826,000000,7.45,8.366,7.3,8.361,215594,0
+EAF.US,D,20240827,000000,8.268,8.988,6.639,8.4,416310,0
+EAF.US,D,20240828,000000,8.18,8.873,8.18,8.525,191440,0
+EAF.US,D,20240829,000000,8.6,9.515,8.5,9.011,283087,0
+EAF.US,D,20240830,000000,9.053,9.3,6.76,6.858,619142,0
+EAF.US,D,20240903,000000,6.901,7.122,6.401,6.521,158407,0
+EAF.US,D,20240904,000000,6.7,7.23599,6.409,6.472,101107,0
+EAF.US,D,20240905,000000,6.437,6.7045,6,6.018,94007.6,0
+EAF.US,D,20240906,000000,6,6.904,5.839,6.801,168206,0
+EAF.US,D,20240909,000000,6.998,7.4,6.655,6.7,81415.2,0
+EAF.US,D,20240910,000000,6.5,7.749,6.5,7.698,118900,0
+EAF.US,D,20240911,000000,7.652,8.169,6.93,7.875,159796,0
+EAF.US,D,20240912,000000,7.98,8.7,7.652,7.722,111606,0
+EAF.US,D,20240913,000000,8.058,8.6,7.715,7.895,107313,0
+EAF.US,D,20240916,000000,8.046,8.278,7.63,8.141,71494,0
+EAF.US,D,20240917,000000,7.445,8.698,7.445,8.05,102124,0
+EAF.US,D,20240918,000000,8.451,9,8.066,8.294,288340,0
+EAF.US,D,20240919,000000,8.5,9.115,8.36,8.749,186546,0
+EAF.US,D,20240920,000000,9,9.8,8.7,8.828,588846,0
+EAF.US,D,20240923,000000,8.96,10.3,8.72,9.992,285271,0
+EAF.US,D,20240924,000000,10.2,11,9.873,10,203641,0
+EAF.US,D,20240925,000000,10,11.2,9.901,10.4,199865,0
+EAF.US,D,20240926,000000,10.7,11.07,10.2,10.3,227038,0
+EAF.US,D,20240927,000000,10.4,11.4,10.1,11.3,426242,0
+EAF.US,D,20240930,000000,11.15,14,11.005,13.2,591698,0
+EAF.US,D,20241001,000000,13.5,14.25,12.6,13.6,408455,0
+EAF.US,D,20241002,000000,13.4,15.2,13.1,14.6,359549,0
+EAF.US,D,20241003,000000,14,15.75,13.5,14.6,355023,0
+EAF.US,D,20241004,000000,15,16.6,14.3,16.2,391005,0
+EAF.US,D,20241007,000000,15.9,20.5,14.8,19,664633,0
+EAF.US,D,20241008,000000,18.7,18.7,16.6,17.1,251942,0
+EAF.US,D,20241009,000000,16.8,17.1,15.4,15.6,173724,0
+EAF.US,D,20241010,000000,15.2,15.9,14.9,15.1,286090,0
+EAF.US,D,20241011,000000,15.3,15.5,14.6,15,191022,0
+EAF.US,D,20241014,000000,14.8,14.95,14.1,14.6,106692,0
+EAF.US,D,20241015,000000,14.3,14.8,14,14.4,117945,0
+EAF.US,D,20241016,000000,14.7,16.4,14.356,15.8,177678,0
+EAF.US,D,20241017,000000,15.9,17.2,15.9,16.9,118722,0
+EAF.US,D,20241018,000000,16.9,17.7,16.8,17.4,135171,0
+EAF.US,D,20241021,000000,17.3,18,16.7,17.6,90229.2,0
+EAF.US,D,20241022,000000,17.5,17.9,16.9,17.6,89259.7,0
+EAF.US,D,20241023,000000,17.5,18.4,16.9,17.3,119350,0
+EAF.US,D,20241024,000000,17.2,18.25,16.635,18.2,92525,0
+EAF.US,D,20241025,000000,18.3,20.2,18.1,19.7,162799,0
+EAF.US,D,20241028,000000,20.1,21.7,19.98,20.9,150219,0
+EAF.US,D,20241029,000000,21,22.7,20.2,20.3,243273,0
+EAF.US,D,20241030,000000,20,20.5,18.2,18.3,185884,0
+EAF.US,D,20241031,000000,17.6,18.5,17,17,140195,0
+EAF.US,D,20241101,000000,17.4,19.3,16.6,18.7,172785,0
+EAF.US,D,20241104,000000,18.8,20.1,17.9,18.3,162984,0
+EAF.US,D,20241105,000000,18.2,18.9,17.3,17.7,95580.6,0
+EAF.US,D,20241106,000000,19.5,21.85,18.8,20.4,361955,0
+EAF.US,D,20241107,000000,20.5,21.2,19.4,20.7,155028,0
+EAF.US,D,20241108,000000,20.7,21.65,19.85,21.3,148409,0
+EAF.US,D,20241111,000000,21.7,22.2,20.7,20.7,199131,0
+EAF.US,D,20241112,000000,22.9,22.9,18.4,21.8,272599,0
+EAF.US,D,20241113,000000,21.82,25.3,21.4,21.5,351568,0
+EAF.US,D,20241114,000000,21.45,22.7,20.35,21.5,212465,0
+EAF.US,D,20241115,000000,21.65,22.05,20.95,21.2,179450,0
+EAF.US,D,20241118,000000,21.4,22.5,20.9,21,304433,0
+EAF.US,D,20241119,000000,20.4,21.9,20.1,21.5,251125,0
+EAF.US,D,20241120,000000,21.6,21.7,20.4,20.8,117104,0
+EAF.US,D,20241121,000000,21,21.1,19.35,20.8,199984,0
+EAF.US,D,20241122,000000,20.9,20.9,19.75,20.8,120955,0
+EAF.US,D,20241125,000000,21,21.9,20.45,21.4,168999,0
+EAF.US,D,20241126,000000,21.781,21.8,20.65,21.1,237913,0
+EAF.US,D,20241127,000000,21.25,21.8,20.3,20.3,97072,0
+EAF.US,D,20241129,000000,20.3,20.85,19.6,19.6,107950,0
+EAF.US,D,20241202,000000,19.95,20,17.8,18.6,212875,0
+EAF.US,D,20241203,000000,19.2,22.3,19.2,21.5,339478,0
+EAF.US,D,20241204,000000,21.6,22.4,19.2,20,255217,0
+EAF.US,D,20241205,000000,19.65,20.376,18.9,20.3,151102,0
+EAF.US,D,20241206,000000,20.9,21.5,20.1,20.6,144563,0
+EAF.US,D,20241209,000000,20.5,22.6,19.7,22.6,180422,0
+EAF.US,D,20241210,000000,22.6,22.6,19.6,20,212605,0
+EAF.US,D,20241211,000000,20,20.2,19.1,19.2,150943,0
+EAF.US,D,20241212,000000,19.3,19.55,18.7,19.2,93311.5,0
+EAF.US,D,20241213,000000,19,20.3,18.2,20.3,135233,0
+EAF.US,D,20241216,000000,20.4,21.2,19.5,20,182550,0
+EAF.US,D,20241217,000000,19.45,19.9,18.8,19.4,112017,0
+EAF.US,D,20241218,000000,19.3,19.4,17.4,17.9,194348,0
+EAF.US,D,20241219,000000,18.2,18.3,16.2,17.1,326587,0
+EAF.US,D,20241220,000000,16.8,18.1,15.5,15.8,651703,0
+EAF.US,D,20241223,000000,15.7,16.95,15.6,15.8,209835,0
+EAF.US,D,20241224,000000,16.2,17.7,15.6,17,114435,0
+EAF.US,D,20241226,000000,17,17.7,16.5,17.5,94008.7,0
+EAF.US,D,20241227,000000,17.5,18,16.6,16.7,120842,0
+EAF.US,D,20241230,000000,16.6,17.85,16.1,17.3,111251,0
+EAF.US,D,20241231,000000,17.6,17.8,17.01,17.3,85093.6,0
+EAF.US,D,20250102,000000,17.45,18.35,17.15,17.2,138325,0
+EAF.US,D,20250103,000000,17.4,17.7,16.8,17,62882.2,0
+EAF.US,D,20250106,000000,17.9,18.25,17.101,17.5,116493,0
+EAF.US,D,20250107,000000,17.9,18.2,16.85,17.3,105114,0
+EAF.US,D,20250108,000000,17.3,17.3,16.25,17,87139.5,0
+EAF.US,D,20250110,000000,16.75,17.45,16,16,169741,0
+EAF.US,D,20250113,000000,16.1,16.85,15.65,16.1,112943,0
+EAF.US,D,20250114,000000,16.44,16.7,15,15.1,183551,0
+EAF.US,D,20250115,000000,15.1,16.5,15.1,15.6,446005,0
+EAF.US,D,20250116,000000,15.9,16.9,15.5,16.7,249804,0
+EAF.US,D,20250117,000000,17.1,18.6,17.05,18.2,202623,0
+EAF.US,D,20250121,000000,18.6,19,17.5,17.7,111462,0
+EAF.US,D,20250122,000000,17.6,17.8,16.6,16.6,96712.5,0
+EAF.US,D,20250123,000000,16.45,16.9,16.2,16.5,87940.6,0
+EAF.US,D,20250124,000000,16.5,16.598,15.85,16.3,129703,0
+EAF.US,D,20250127,000000,16.1,16.85,15.8,16.3,123993,0
+EAF.US,D,20250128,000000,16.45,16.5,15,15.1,136046,0
+EAF.US,D,20250129,000000,15.2,15.7,14.7,14.8,165208,0
+EAF.US,D,20250130,000000,15,15.1,14,14.5,139605,0
+EAF.US,D,20250131,000000,14.2,15.15,14,15,110888,0
+EAF.US,D,20250203,000000,14.85,15.3,14.4,14.6,82891.3,0
+EAF.US,D,20250204,000000,14.75,15.25,14.1,14.7,96181.2,0
+EAF.US,D,20250205,000000,14.6,15.1,14.4,14.7,80946.4,0
+EAF.US,D,20250206,000000,15,15.4,14.55,14.9,87700.7,0
+EAF.US,D,20250207,000000,14.9,16.78,13.5,13.5,200576,0
+EAF.US,D,20250210,000000,13.55,13.6,11,11.4,519548,0
+EAF.US,D,20250211,000000,11.3,12,10.9,11,304103,0
+EAF.US,D,20250212,000000,10.8,11,9.9,10.2,1962854,0
+EAF.US,D,20250213,000000,10.5,11.1,10.2,11,298308,0
+EAF.US,D,20250214,000000,12,13.4,11.2,11.4,468626,0
+EAF.US,D,20250218,000000,11.55,11.686,10.6,10.8,220264,0
+EAF.US,D,20250219,000000,10.7,11.48,10.3,10.9,603218,0
+EAF.US,D,20250220,000000,10.8,10.8,10.1,10.2,841059,0
+EAF.US,D,20250221,000000,10.5,12.692,10.2,12.5,1856692,0
+EAF.US,D,20250224,000000,12.5,12.6,11.6,12,222233,0
+EAF.US,D,20250225,000000,12.1,12.4,11.4,11.9,175053,0
+EAF.US,D,20250226,000000,12.1,12.25,11.103,11.6,150571,0
+EAF.US,D,20250227,000000,11.8,12.3,11.6,11.8,108689,0
+EAF.US,D,20250228,000000,11.7,11.8,10.8,11.7,164258,0
+EAF.US,D,20250303,000000,11.8,12.2,11.2,11.5,159582,0
+EAF.US,D,20250304,000000,11.25,11.65,10.85,11.2,249814,0
+EAF.US,D,20250305,000000,11.4,11.65,11,11.3,142747,0
+EAF.US,D,20250306,000000,11.4,12.1,11.05,11.8,108226,0
+EAF.US,D,20250307,000000,11.8,12.4,11.4,11.6,109560,0
+EAF.US,D,20250310,000000,11.4,11.6,10.6,11,212958,0
+EAF.US,D,20250311,000000,11.007,11.1,10.4,10.8,308553,0
+EAF.US,D,20250312,000000,11.19,11.2,10.3,10.4,367630,0
+EAF.US,D,20250313,000000,10.4,11.3,10.35,10.7,185419,0
+EAF.US,D,20250314,000000,11,11.2,10.6,11,112186,0
+EAF.US,D,20250317,000000,10.9,11.35,10.7,10.9,168350,0
+EAF.US,D,20250318,000000,10.65,10.7,10.2,10.2,163407,0
+EAF.US,D,20250319,000000,10.5,10.8,9.9,10.5,310453,0
+EAF.US,D,20250320,000000,10.4,10.7,10.1,10.2,149179,0
+EAF.US,D,20250321,000000,10.1,10.1,9.556,9.9,645415,0
+EAF.US,D,20250324,000000,10.2,10.9,10,10.1,136765,0
+EAF.US,D,20250325,000000,10,11.4,9.984,10.8,328041,0
+EAF.US,D,20250326,000000,11.2,11.25,10.2,10.4,136048,0
+EAF.US,D,20250327,000000,10.3,10.6,9.752,10,190120,0
+EAF.US,D,20250328,000000,10,10.1,9.1,9.503,348672,0
+EAF.US,D,20250331,000000,9.5,10.1,8.55,8.744,456771,0
+EAF.US,D,20250401,000000,8.701,9.5,8.105,9.124,541152,0
+EAF.US,D,20250402,000000,9.012,9.3,8.537,8.813,241692,0
+EAF.US,D,20250403,000000,8.7,8.9,7.821,7.821,294205,0
+EAF.US,D,20250404,000000,7.8005,7.841,6.59,6.738,558923,0
+EAF.US,D,20250407,000000,6.5,7.401,6.284,6.734,393874,0
+EAF.US,D,20250408,000000,7.4,7.5,6.021,6.1,377157,0
+EAF.US,D,20250409,000000,6.001,7.26399,5.662,7.201,422378,0
+EAF.US,D,20250410,000000,6.75,6.818,6,6.008,171658,0
+EAF.US,D,20250411,000000,6.021,6.627,5.8,6.591,179199,0
+EAF.US,D,20250414,000000,6.9,7.575,6.648,7.015,205221,0
+EAF.US,D,20250415,000000,7.15,7.15,6.286,6.303,124246,0
+EAF.US,D,20250416,000000,6.27,6.411,5.906,6.082,181918,0
+EAF.US,D,20250417,000000,6.145,6.449,6.046,6.391,204939,0
+EAF.US,D,20250421,000000,6.587,6.7,5.5,5.566,147354,0
+EAF.US,D,20250422,000000,5.566,6.207,5.566,5.826,210077,0
+EAF.US,D,20250423,000000,6.117,6.745,6,6.014,242208,0
+EAF.US,D,20250424,000000,6.011,6.533,5.901,6.533,260028,0
+EAF.US,D,20250425,000000,5.824,8.11,5.8,7.043,501519,0
+EAF.US,D,20250428,000000,7.04,7.2365,6.0565,6.301,215861,0
+EAF.US,D,20250429,000000,6.278,6.278,5.8,6.001,208836,0
+EAF.US,D,20250430,000000,6,6.4,5.75,6.33,242354,0
+EAF.US,D,20250501,000000,6.425,6.563,5.913,5.94,248876,0
+EAF.US,D,20250502,000000,6.09,6.345,5.733,6.055,262595,0
+EAF.US,D,20250505,000000,6.05,6.1,5.739,5.903,102940,0
+EAF.US,D,20250506,000000,6,6.218,5.757,5.902,267333,0
+EAF.US,D,20250507,000000,6.097,8.062,5.902,7.265,938998,0
+EAF.US,D,20250508,000000,7.801,8.001,6.993,7.134,201376,0
+EAF.US,D,20250509,000000,7.147,8,7.07,7.845,190722,0
+EAF.US,D,20250512,000000,8.178,8.792,7.601,8.175,281483,0
+EAF.US,D,20250513,000000,8.298,9.379,8.001,8.474,256995,0
+EAF.US,D,20250514,000000,8.903,9.013,8.254,8.364,155113,0
+EAF.US,D,20250515,000000,8.6,8.756,8.101,8.435,186533,0
+EAF.US,D,20250516,000000,8.698,9.2315,8.501,9.135,222848,0
+EAF.US,D,20250519,000000,8.97,9.229,8.6,9.212,180649,0
+EAF.US,D,20250520,000000,9.4,11.2,9.009,10.4,441300,0
+EAF.US,D,20250521,000000,10.2,11,9.7,10,237233,0
+EAF.US,D,20250522,000000,10.034,10.1,9.3,9.607,318449,0
+EAF.US,D,20250523,000000,9.401,10.7,9.1,10.4,303534,0
+EAF.US,D,20250527,000000,11.3,11.8,10.3,11.3,439017,0
+EAF.US,D,20250528,000000,11.6,12,10.7,10.9,286091,0
+EAF.US,D,20250529,000000,11.15,11.3,10.1,10.4,182471,0
+EAF.US,D,20250530,000000,10.2,10.4,9.6,9.962,225937,0
+EAF.US,D,20250602,000000,11,11,9.6,10.1,298206,0
+EAF.US,D,20250603,000000,10,11.1,9.7,10.4,308694,0
+EAF.US,D,20250604,000000,10.4,10.8,9.938,10.2,128803,0
+EAF.US,D,20250605,000000,10.2,10.8,9.951,10.1,129416,0
+EAF.US,D,20250606,000000,10.857,12,10.33,11.6,234208,0
+EAF.US,D,20250609,000000,11.7,13.65,11.5,13,297737,0
+EAF.US,D,20250610,000000,13.35,13.4,12.4,12.8,252150,0
+EAF.US,D,20250611,000000,12.7,13.6,12.4,13,309206,0
+EAF.US,D,20250612,000000,12.504,12.8,11.81,12,137379,0
+EAF.US,D,20250613,000000,11.7,11.9,11.1,11.2,158606,0
+EAF.US,D,20250616,000000,11.246,13,11,12.9,341727,0
+EAF.US,D,20250617,000000,12.4,13,12.2,12.4,118770,0
+EAF.US,D,20250618,000000,12.35,13.299,12.2,12.3,93154.1,0
+EAF.US,D,20250620,000000,12.4,12.65,11.3,11.4,582142,0
+EAF.US,D,20250623,000000,11.3,11.65,10.8,11,267329,0
+EAF.US,D,20250624,000000,10.9,11.55,10.6,10.7,413139,0
+EAF.US,D,20250625,000000,10.6,10.7,9.816,10.4,285485,0
+EAF.US,D,20250626,000000,10.5,11.3,10.5,11.1,257804,0
+EAF.US,D,20250627,000000,11,11.8,10.6,10.6,4061036,0
+EAF.US,D,20250630,000000,10.985,11,9.7,9.726,366943,0
+EAF.US,D,20250701,000000,9.6,10.3,9.301,9.984,287393,0
+EAF.US,D,20250702,000000,10,10.3,9.621,9.74,264026,0
+EAF.US,D,20250703,000000,9.75,10.4,9.7,10.4,93180.9,0
+EAF.US,D,20250707,000000,10.1,10.1,9.05,9.212,517905,0
+EAF.US,D,20250708,000000,9.212,9.699,9,9.517,273903,0
+EAF.US,D,20250709,000000,9.8,9.81,9.384,9.414,65738.3,0
+EAF.US,D,20250710,000000,9.5,10.6,9.2735,10.5,173995,0
+EAF.US,D,20250711,000000,10.2,10.2,9.828,10.1,113177,0
+EAF.US,D,20250714,000000,9.901,10.4,9.554,10.3,147924,0
+EAF.US,D,20250715,000000,10.3,11.95,10.28,10.6,259648,0
+EAF.US,D,20250716,000000,10.8,11.6,10.611,11,177815,0
+EAF.US,D,20250717,000000,11,11.9,10.7,10.9,421269,0
+EAF.US,D,20250718,000000,11.6,15.15,11.3,14.6,865743,0
+EAF.US,D,20250721,000000,16.3,16.3,12.95,13.2,374545,0
+EAF.US,D,20250722,000000,13.4,14.092,13,13.7,119951,0
+EAF.US,D,20250723,000000,13.7,14.6,13.21,14.2,195063,0
+EAF.US,D,20250724,000000,14.322,15.3,13.3,13.5,255789,0
+EAF.US,D,20250725,000000,12.3,15.899,11.201,15.4,505275,0
+EAF.US,D,20250728,000000,15.8,17.5,15.001,16.4,293732,0
+EAF.US,D,20250729,000000,16.85,17.05,14.818,15.2,215271,0
+EAF.US,D,20250730,000000,15,15.2,13.65,14.7,238013,0
+EAF.US,D,20250731,000000,14.8,15.197,13.5,13.9,209235,0
+EAF.US,D,20250801,000000,14.5,14.9,12.3,12.8,253999,0
+EAF.US,D,20250804,000000,13.263,13.7,12,12.1,149783,0
+EAF.US,D,20250805,000000,12.1,12.3,11.35,11.7,246062,0
+EAF.US,D,20250806,000000,11.5,11.85,11.15,11.6,111079,0
+EAF.US,D,20250807,000000,12.1,12.65,11.9,12.5,84296.8,0
+EAF.US,D,20250808,000000,12.6,13.3,12.3,12.7,121072,0
+EAF.US,D,20250811,000000,12.8,12.8,11.4,11.8,142340,0
+EAF.US,D,20250812,000000,11.7,12.6,11.65,12.4,81907.5,0
+EAF.US,D,20250813,000000,12.5,13.85,12.3,12.9,677932,0
+EAF.US,D,20250814,000000,12.4,13.4,11.6,13.3,233362,0
+EAF.US,D,20250815,000000,13.499,13.5,12.7,12.8,86148.3,0
+EAF.US,D,20250818,000000,12.9,13.1,12.2,12.4,102413,0
+EAF.US,D,20250819,000000,11.971,12.2,10.2,10.7,270540,0
+EAF.US,D,20250820,000000,10.55,10.8,10,10.1,271049,0
+EAF.US,D,20250821,000000,10.2,10.481,9.327,9.403,258769,0
+EAF.US,D,20250822,000000,9.779,10.6,9.5,9.705,172006,0
+EAF.US,D,20250825,000000,9.706,10.391,9.4,10,99371,0
+EAF.US,D,20250826,000000,10.3,10.75,9.785,10.1,220441,0
+EAF.US,D,20250827,000000,10.1,10.25,9.71,9.951,113482,0
+EAF.US,D,20250828,000000,10,10.2,9.8,10.1,70621.7,0
+EAF.US,D,20250829,000000,9.6988,10,9.35,9.88,174264,0
+EAF.US,D,20250902,000000,9.3908,9.73,8.97,9.6,507544,0
+EAF.US,D,20250903,000000,9.69,9.69,9.045,9.13,327482,0
+EAF.US,D,20250904,000000,9.1399,9.24,8.97,9.24,282399,0
+EAF.US,D,20250905,000000,9.3625,9.96,9.32,9.92,131905,0
+EAF.US,D,20250908,000000,9.9099,9.9099,8.88,8.88,313273,0
+EAF.US,D,20250909,000000,8.8,8.8,8.49,8.53,291347,0
+EAF.US,D,20250910,000000,8.53,8.6088,7.66,7.72,451755,0
+EAF.US,D,20250911,000000,7.72,9.96,7.65,9.85,591132,0
+EAF.US,D,20250912,000000,9.9225,10.5,9.46,10.11,280164,0
+EAF.US,D,20250915,000000,10.155,10.6699,9.7501,10.49,355738,0
+EAF.US,D,20250916,000000,10.49,10.82,10.375,10.76,224501,0
+EAF.US,D,20250917,000000,10.5519,12.11,10.53,12.05,353005,0
+EAF.US,D,20250918,000000,12.36,12.98,11.68,12.7,471193,0
+EAF.US,D,20250919,000000,13.875,14.2,12.75,13.46,877610,0
+EAF.US,D,20250922,000000,13.04,13.105,11.69,12.92,293034,0
+EAF.US,D,20250923,000000,12.935,14.1,12.4101,13.5,306632,0
+EAF.US,D,20250924,000000,13.59,13.6,13.1,13.25,217254,0
+EAF.US,D,20250925,000000,13.015,14.19,12.59,13.5,280438,0
+EAF.US,D,20250926,000000,13.71,13.91,12.75,13.83,299394,0
+EAF.US,D,20250929,000000,13.5555,14.1,13.11,13.12,234740,0
+EAF.US,D,20250930,000000,13.0756,13.12,12.3514,12.82,200319,0
+EAF.US,D,20251001,000000,12.75,13.35,12.75,12.92,141495,0
+EAF.US,D,20251002,000000,13.19,13.24,12.13,12.69,156302,0
+EAF.US,D,20251003,000000,12.91,14.15,12.78,13.3,261603,0
+EAF.US,D,20251006,000000,13.6,15.58,13.415,15.25,418444,0
+EAF.US,D,20251007,000000,15.22,16.7,15.1,16.58,354301,0
+EAF.US,D,20251008,000000,16.57,18.23,16.15,17.6,309566,0
+EAF.US,D,20251009,000000,18.25,19.25,17.7,18.63,400894,0
+EAF.US,D,20251010,000000,18.4,19.77,18,18.24,438288,0
+EAF.US,D,20251013,000000,18.9,19.7,18.56,19.42,233717,0
+EAF.US,D,20251014,000000,19.5614,19.9373,18.2365,19.82,226370,0
+EAF.US,D,20251015,000000,20.135,20.32,17.56,18.68,443226,0
+EAF.US,D,20251016,000000,18.845,19.19,16.62,16.66,243933,0
+EAF.US,D,20251017,000000,16.6,17.77,16.58,17.7,274821,0
+EAF.US,D,20251020,000000,18.08,18.84,17.73,18.79,164617,0
+EAF.US,D,20251021,000000,18.8,19,17.55,17.64,176879,0
+EAF.US,D,20251022,000000,17.525,17.89,16.42,17.04,142189,0
+EAF.US,D,20251023,000000,17.08,17.8979,16.76,17.38,174944,0
+EAF.US,D,20251024,000000,18.815,18.88,15.84,17.02,389775,0
+EAF.US,D,20251027,000000,16.77,16.77,13.57,13.59,543643,0
+EAF.US,D,20251028,000000,13.73,13.845,13.12,13.49,314555,0
+EAF.US,D,20251029,000000,13.6647,13.8,12.77,13.08,212432,0
+EAF.US,D,20251030,000000,12.91,13.01,12.56,12.7,189128,0
+EAF.US,D,20251031,000000,12.91,13.57,12.56,13.5,222957,0
+EAF.US,D,20251103,000000,13.64,13.775,12.89,13.13,134971,0
+EAF.US,D,20251104,000000,12.8,13.49,11.96,12.04,197644,0
+EAF.US,D,20251105,000000,12.135,12.6555,11.96,12.16,218453,0
+EAF.US,D,20251106,000000,12.45,12.6,11.63,12.03,169477,0
+EAF.US,D,20251107,000000,12.235,12.96,11.47,12.89,223131,0
+EAF.US,D,20251110,000000,13.34,14.1,13.18,13.24,215802,0
+EAF.US,D,20251111,000000,13.2968,13.47,12.87,13.39,120846,0
+EAF.US,D,20251112,000000,13.435,14.65,13.2935,14.45,170629,0
+EAF.US,D,20251113,000000,14.245,14.28,13.28,13.62,245058,0
+EAF.US,D,20251114,000000,13.62,14.033,13.09,13.59,155522,0
+EAF.US,D,20251117,000000,13.6,13.99,12.56,12.74,238235,0
+EAF.US,D,20251118,000000,12.64,13.175,12.56,12.9,186858,0
+EAF.US,D,20251119,000000,13.035,13.26,12.41,12.86,151988,0
+EAF.US,D,20251120,000000,13.4,13.9,11.96,11.97,236021,0
+EAF.US,D,20251121,000000,12.23,12.28,11.63,12.16,180765,0
+EAF.US,D,20251124,000000,12.35,12.665,12.13,12.56,223948,0
+EAF.US,D,20251125,000000,12.79,13.32,12.4101,12.89,157892,0
+EAF.US,D,20251126,000000,12.62,14.35,12.62,14.16,134559,0
+EAF.US,D,20251128,000000,14.33,14.69,13.99,14.42,55276,0
+EAF.US,D,20251201,000000,14.03,14.97,13.7987,14.48,139173,0
+EAF.US,D,20251202,000000,14.5,15.38,14.38,15.21,183166,0
+EAF.US,D,20251203,000000,15.21,16.43,15.15,16.29,227520,0
+EAF.US,D,20251204,000000,16.33,17.49,15.95,17.15,267213,0
+EAF.US,D,20251205,000000,17.3775,17.475,16.58,16.72,193975,0
+EAF.US,D,20251208,000000,16.52,17.2,16.5051,17.11,216174,0
+EAF.US,D,20251209,000000,17.04,17.37,16.78,17.17,125685,0
+EAF.US,D,20251210,000000,17.12,18,16.965,17.83,147274,0
+EAF.US,D,20251211,000000,17.64,18.3,17.26,17.77,205327,0
+EAF.US,D,20251212,000000,18.28,18.3,16.97,17.01,101886,0
+EAF.US,D,20251215,000000,17,17.01,15.86,16.27,246548,0
+EAF.US,D,20251216,000000,16,16.31,15.13,15.7,249213,0
+EAF.US,D,20251217,000000,15.85,15.99,13.91,13.92,303663,0
+EAF.US,D,20251218,000000,14.5,14.8,14,14.51,178632,0
+EAF.US,D,20251219,000000,14.72,15.83,14.56,15.39,455232,0
+EAF.US,D,20251222,000000,15.39,16.3179,15.39,15.92,128736,0
+EAF.US,D,20251223,000000,15.84,16.245,15.54,16.11,82095,0
+EAF.US,D,20251224,000000,16.3,17.085,15.95,16.72,89864,0
+EAF.US,D,20251226,000000,17.08,17.08,15.94,16.25,103947,0
+EAF.US,D,20251229,000000,15.5763,16.41,15.5763,15.9,95650,0
+EAF.US,D,20251230,000000,15.885,15.9,15.3726,15.57,73952,0
+EAF.US,D,20251231,000000,15.505,15.79,15.21,15.51,83483,0
+EAF.US,D,20260102,000000,15.635,16.6173,15.36,16.42,91800,0
+EAF.US,D,20260105,000000,16.63,18.01,16.33,17,289492,0
+EAF.US,D,20260106,000000,17.37,17.85,16.78,17.64,278195,0
+EAF.US,D,20260107,000000,17.824,17.824,17.21,17.33,288756,0
+EAF.US,D,20260108,000000,16.9071,17.495,16.84,17.04,237135,0
+EAF.US,D,20260109,000000,16.93,17.42,16.93,17,182934,0
+EAF.US,D,20260112,000000,16.77,18.77,16.365,18,235198,0
+EAF.US,D,20260113,000000,17.98,18.414,17.31,17.62,119914,0
+EAF.US,D,20260114,000000,17.75,18.35,17.43,18.01,259235,0
+EAF.US,D,20260115,000000,17.62,18.39,17.325,17.63,248148,0
+EAF.US,D,20260116,000000,17.86,18.33,17.42,17.85,217348,0
+EAF.US,D,20260120,000000,16.62,17.47,16.5057,16.81,152390,0
+EAF.US,D,20260121,000000,17.065,17.8186,16.91,17.7,166927,0
+EAF.US,D,20260122,000000,17.93,18.34,17.7274,17.83,285714,0
+EAF.US,D,20260123,000000,17.9,18.06,17.16,17.33,126558,0
+EAF.US,D,20260126,000000,17.2001,17.5,15.695,16.06,216409,0
+EAF.US,D,20260127,000000,16.15,16.68,15.86,16.61,161637,0
+EAF.US,D,20260128,000000,16.61,17.17,16.1,17.17,148829,0
+EAF.US,D,20260129,000000,17.31,17.675,16.075,16.39,137378,0
+EAF.US,D,20260130,000000,15.91,16.06,14.815,15.11,197931,0
+EAF.US,D,20260202,000000,15,16.07,14.8326,15.13,317139,0
+EAF.US,D,20260203,000000,15.3,17.09,15.3,16.63,592049,0
+EAF.US,D,20260204,000000,16.895,19.72,16.28,16.41,700694,0
+EAF.US,D,20260205,000000,16.19,16.19,14.67,15.69,370022,0
+EAF.US,D,20260206,000000,12.09,12.5,8.43,8.44,2261935,0
+EAF.US,D,20260209,000000,8.31,8.99,6.71,8.92,1662183,0
+EAF.US,D,20260210,000000,8.47,8.58,7.225,7.23,1198217,0
+EAF.US,D,20260211,000000,7.39,7.93,6.99005,7.58,1074841,0
+EAF.US,D,20260212,000000,7.75,7.75,6.92,6.95,494031,0
+EAF.US,D,20260213,000000,7.021,7.29,6.63,6.67,465961,0
+EAF.US,D,20260217,000000,6.75,6.853,6.26,6.32,393327,0
+EAF.US,D,20260218,000000,6.09,6.09,5.9,6.09,456554,0
diff --git a/daily/us/nyse stocks/1/eccv.us.txt b/daily/us/nyse stocks/1/eccv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5bdbea507593e187c92976c63e7d74a01939394
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccv.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCV.US,D,20220127,000000,24.65,24.65,24.25,24.25,150274,0
+ECCV.US,D,20220128,000000,24.3,24.37,24.15,24.25,21032,0
+ECCV.US,D,20220131,000000,24.25,24.48,24.21,24.24,41528,0
+ECCV.US,D,20220201,000000,24.32,24.39,24.3096,24.39,22983,0
+ECCV.US,D,20220202,000000,24.34,24.4272,24.3,24.38,23704,0
+ECCV.US,D,20220203,000000,24.55,24.55,24.3,24.35,33037,0
+ECCV.US,D,20220204,000000,24.3,24.3,22.96,24.22,18434,0
+ECCV.US,D,20220207,000000,24.2499,24.29,23.85,24.16,9699,0
+ECCV.US,D,20220208,000000,24.16,24.16,24.025,24.14,13514,0
+ECCV.US,D,20220209,000000,24.09,24.13,23.81,24.13,26831,0
+ECCV.US,D,20220210,000000,24.19,24.19,23.9378,24.03,29896,0
+ECCV.US,D,20220211,000000,24.02,24.09,23.95,24,53582,0
+ECCV.US,D,20220214,000000,24,24,23.95,24,14986,0
+ECCV.US,D,20220215,000000,23.9526,24.08,23.95,23.96,26161,0
+ECCV.US,D,20220216,000000,24.05,24.05,23.91,24,23585,0
+ECCV.US,D,20220217,000000,24,24,23.96,23.99,7283,0
+ECCV.US,D,20220218,000000,23.995,24.09,23.95,24.06,27294,0
+ECCV.US,D,20220222,000000,23.9899,23.99,23.75,23.98,13154,0
+ECCV.US,D,20220223,000000,23.9,23.92,23.5,23.6356,4986,0
+ECCV.US,D,20220224,000000,23.8012,23.85,23.62,23.85,4521,0
+ECCV.US,D,20220225,000000,23.88,23.8849,23.597,23.8849,20376,0
+ECCV.US,D,20220228,000000,23.85,23.95,23.75,23.95,10832,0
+ECCV.US,D,20220301,000000,23.8718,23.9374,23.76,23.9,8199,0
+ECCV.US,D,20220302,000000,23.85,23.86,23.8,23.8,13239,0
+ECCV.US,D,20220303,000000,23.8,23.94,23.75,23.77,5002,0
+ECCV.US,D,20220304,000000,23.75,23.75,23.5721,23.6,12524,0
+ECCV.US,D,20220307,000000,23.6,23.7233,23.3601,23.7134,6122,0
+ECCV.US,D,20220308,000000,23.5,23.79,23.38,23.77,2703,0
+ECCV.US,D,20220309,000000,23.88,23.9,23.38,23.8204,2809,0
+ECCV.US,D,20220310,000000,23.75,23.75,23.6,23.7276,4536,0
+ECCV.US,D,20220311,000000,23.74,23.7493,23.645,23.6939,3351,0
+ECCV.US,D,20220314,000000,23.7,24.56,23.525,23.79,22193,0
+ECCV.US,D,20220315,000000,23.6048,23.85,23.552,23.84,11914,0
+ECCV.US,D,20220316,000000,23.8,23.8711,23.5978,23.87,8748,0
+ECCV.US,D,20220317,000000,23.7,23.985,23.6027,23.87,8167,0
+ECCV.US,D,20220318,000000,23.86,24.1,23.7,23.92,15189,0
+ECCV.US,D,20220321,000000,23.8426,24.05,23.8426,23.95,12409,0
+ECCV.US,D,20220322,000000,23.95,24.05,23.85,24.05,13037,0
+ECCV.US,D,20220323,000000,24.0099,24.1,23.86,24.1,8111,0
+ECCV.US,D,20220324,000000,24.09,24.1,23.8501,24.1,9218,0
+ECCV.US,D,20220325,000000,24.09,24.2,24,24.2,2297,0
+ECCV.US,D,20220328,000000,24.2,24.2,24,24,1506,0
+ECCV.US,D,20220329,000000,24,24.2,24,24,1571,0
+ECCV.US,D,20220330,000000,24.157,24.157,23.85,23.85,4580,0
+ECCV.US,D,20220331,000000,23.93,23.97,23.8779,23.94,3173,0
+ECCV.US,D,20220401,000000,23.98,23.98,23.945,23.945,851,0
+ECCV.US,D,20220404,000000,23.96,24.17,23.875,24.17,14283,0
+ECCV.US,D,20220405,000000,24.19,24.2,24.02,24.0801,4422,0
+ECCV.US,D,20220406,000000,24.0601,24.1,23.885,23.9572,5080,0
+ECCV.US,D,20220407,000000,23.95,24.2,23.9085,24.2,4235,0
+ECCV.US,D,20220408,000000,23.985,24.1,23.935,24.02,5974,0
+ECCV.US,D,20220411,000000,24.087,24.1,23.99,24.0019,10809,0
+ECCV.US,D,20220412,000000,24.2,24.2,23.875,24.14,9903,0
+ECCV.US,D,20220413,000000,24,24.05,23.85,23.93,13060,0
+ECCV.US,D,20220414,000000,23.93,24.1,23.85,23.86,7072,0
+ECCV.US,D,20220418,000000,24.0099,24.0099,24.0099,24.0099,250,0
+ECCV.US,D,20220419,000000,23.95,23.95,23.95,23.95,327,0
+ECCV.US,D,20220420,000000,24,24,23.75,23.81,15614,0
+ECCV.US,D,20220421,000000,23.895,23.97,23.4,23.68,22719,0
+ECCV.US,D,20220422,000000,23.4,23.84,23.4,23.5219,3454,0
+ECCV.US,D,20220425,000000,23.665,23.8502,23.5,23.8006,2176,0
+ECCV.US,D,20220426,000000,23.5,23.69,23.5,23.5962,1054,0
+ECCV.US,D,20220427,000000,23.52,23.55,23.2,23.37,20315,0
+ECCV.US,D,20220428,000000,23.56,23.56,23.15,23.462,4403,0
+ECCV.US,D,20220429,000000,23.33,23.49,23.33,23.49,1198,0
+ECCV.US,D,20220502,000000,23.47,23.47,23.38,23.388,3569,0
+ECCV.US,D,20220503,000000,23.2,23.38,23.2,23.38,6050,0
+ECCV.US,D,20220504,000000,23.1716,23.4,23.15,23.4,7986,0
+ECCV.US,D,20220505,000000,23.2,23.4799,23.11,23.42,11852,0
+ECCV.US,D,20220506,000000,23.37,23.39,23.06,23.25,21127,0
+ECCV.US,D,20220509,000000,23.05,23.35,23.05,23.23,5290,0
+ECCV.US,D,20220510,000000,23.05,23.1657,23.05,23.1028,2906,0
+ECCV.US,D,20220511,000000,23.075,23.0999,22.87,22.9,4892,0
+ECCV.US,D,20220512,000000,22.77,23.24,22.77,23,22650,0
+ECCV.US,D,20220513,000000,22.67,22.9633,22.66,22.84,3310,0
+ECCV.US,D,20220516,000000,22.82,22.85,22.67,22.78,6198,0
+ECCV.US,D,20220518,000000,22.8,23.3284,22.72,23.05,9542,0
+ECCV.US,D,20220519,000000,22.75,23.3799,22.46,23.01,32527,0
+ECCV.US,D,20220520,000000,22.68,23.12,22.65,23.07,8934,0
+ECCV.US,D,20220523,000000,23.12,23.1268,22.74,23.03,7326,0
+ECCV.US,D,20220524,000000,22.854,23.03,22.854,23.026,481,0
+ECCV.US,D,20220525,000000,23,23.1,22.8826,23.1,13157,0
+ECCV.US,D,20220526,000000,23.15,23.24,22.84,23.19,22820,0
+ECCV.US,D,20220527,000000,23.24,23.25,23,23.2,8660,0
+ECCV.US,D,20220531,000000,23.39,23.4699,23.3,23.38,23734,0
+ECCV.US,D,20220601,000000,23.41,23.48,23.1,23.29,36491,0
+ECCV.US,D,20220602,000000,23.33,23.33,23.1301,23.26,22663,0
+ECCV.US,D,20220603,000000,23.3235,23.35,23.16,23.2,8687,0
+ECCV.US,D,20220606,000000,23.28,23.295,23.03,23.2,9951,0
+ECCV.US,D,20220607,000000,23.1273,23.31,23.1273,23.26,7225,0
+ECCV.US,D,20220608,000000,23.2291,23.34,23.2,23.24,7701,0
+ECCV.US,D,20220609,000000,23.19,23.34,23.19,23.28,6066,0
+ECCV.US,D,20220610,000000,23.19,23.23,23.02,23.02,15847,0
+ECCV.US,D,20220613,000000,23.18,23.36,22.9518,23.04,8050,0
+ECCV.US,D,20220614,000000,22.785,22.83,22.675,22.75,6946,0
+ECCV.US,D,20220615,000000,22.8156,23.12,22.815,22.94,9932,0
+ECCV.US,D,20220616,000000,22.9,22.9,22.5001,22.6977,20527,0
+ECCV.US,D,20220617,000000,22.61,22.76,22.61,22.7,3299,0
+ECCV.US,D,20220621,000000,22.73,22.94,22.73,22.94,1443,0
+ECCV.US,D,20220622,000000,22.9,22.96,22.79,22.96,3633,0
+ECCV.US,D,20220623,000000,22.98,22.98,22.8076,22.96,840,0
+ECCV.US,D,20220624,000000,22.94,22.9696,22.91,22.91,1366,0
+ECCV.US,D,20220627,000000,22.96,22.98,22.68,22.68,3282,0
+ECCV.US,D,20220628,000000,22.82,22.82,22.71,22.71,328,0
+ECCV.US,D,20220629,000000,22.79,23.2933,22.79,22.95,9156,0
+ECCV.US,D,20220630,000000,23.57,23.57,22.7152,23.1,1393,0
+ECCV.US,D,20220705,000000,22.86,22.98,22.86,22.92,929,0
+ECCV.US,D,20220706,000000,22.97,23.19,22.87,23.19,2232,0
+ECCV.US,D,20220707,000000,23.11,23.17,22.6599,23.13,3481,0
+ECCV.US,D,20220711,000000,23.03,23.03,22.69,23,2545,0
+ECCV.US,D,20220712,000000,22.7672,22.97,22.7672,22.97,567,0
+ECCV.US,D,20220714,000000,22.9457,22.9999,22.845,22.845,1783,0
+ECCV.US,D,20220715,000000,22.99,22.99,22.99,22.99,1995,0
+ECCV.US,D,20220719,000000,22.88,22.97,22.88,22.8919,2023,0
+ECCV.US,D,20220720,000000,22.95,22.97,22.88,22.88,1113,0
+ECCV.US,D,20220721,000000,22.99,22.99,22.6077,22.94,2729,0
+ECCV.US,D,20220722,000000,22.71,22.7568,22.63,22.7568,2810,0
+ECCV.US,D,20220725,000000,22.85,22.865,22.76,22.865,2676,0
+ECCV.US,D,20220726,000000,22.88,22.96,22.625,22.625,3388,0
+ECCV.US,D,20220727,000000,22.7726,22.98,22.66,22.66,1733,0
+ECCV.US,D,20220728,000000,22.5972,22.76,22.5972,22.75,9661,0
+ECCV.US,D,20220729,000000,22.86,22.98,22.6201,22.98,3557,0
+ECCV.US,D,20220801,000000,22.88,22.96,22.805,22.93,6153,0
+ECCV.US,D,20220802,000000,22.9599,23,22.885,22.95,3514,0
+ECCV.US,D,20220803,000000,22.98,23,22.85,23,1437,0
+ECCV.US,D,20220804,000000,22.8631,22.8631,22.8399,22.84,2280,0
+ECCV.US,D,20220805,000000,22.7,22.94,22.65,22.94,2439,0
+ECCV.US,D,20220808,000000,22.94,23.05,22.85,22.89,1934,0
+ECCV.US,D,20220809,000000,23,23,22.99,23,1382,0
+ECCV.US,D,20220810,000000,22.9,23.1,22.85,23.07,20391,0
+ECCV.US,D,20220811,000000,23,23.17,23,23.17,7776,0
+ECCV.US,D,20220812,000000,23.06,23.16,22.9999,23.02,21539,0
+ECCV.US,D,20220815,000000,23.1,23.15,23.055,23.15,3414,0
+ECCV.US,D,20220816,000000,23.15,23.15,23.05,23.15,2381,0
+ECCV.US,D,20220817,000000,23.15,23.15,23.035,23.13,488,0
+ECCV.US,D,20220818,000000,23.1,23.15,23.02,23.11,2559,0
+ECCV.US,D,20220819,000000,23.15,23.15,23.0529,23.0529,1703,0
+ECCV.US,D,20220822,000000,23.07,23.07,23.07,23.07,534,0
+ECCV.US,D,20220823,000000,22.99,23.08,22.9,22.99,3028,0
+ECCV.US,D,20220824,000000,23.05,23.08,22.955,23.05,10506,0
+ECCV.US,D,20220825,000000,23.12,23.15,22.925,23.005,7975,0
+ECCV.US,D,20220826,000000,22.9437,23.0261,22.85,23.0261,18328,0
+ECCV.US,D,20220829,000000,23.09,23.09,22.8378,23,8867,0
+ECCV.US,D,20220830,000000,23.0033,23.05,22.9123,23.05,19767,0
+ECCV.US,D,20220902,000000,23.13,23.15,23.1,23.1,1764,0
+ECCV.US,D,20220906,000000,22.9964,22.9964,22.9964,22.9964,317,0
+ECCV.US,D,20220907,000000,22.8344,23.0999,22.8344,22.9526,2154,0
+ECCV.US,D,20220909,000000,22.95,23.1,22.846,23.0899,1730,0
+ECCV.US,D,20220912,000000,23.1,23.1,22.95,23.1,721,0
+ECCV.US,D,20220913,000000,23.15,23.15,22.92,23.12,2266,0
+ECCV.US,D,20220914,000000,22.56,22.844,22.56,22.844,751,0
+ECCV.US,D,20220915,000000,22.7354,22.8399,22.56,22.6,4198,0
+ECCV.US,D,20220916,000000,22.48,22.52,22.41,22.46,5335,0
+ECCV.US,D,20220919,000000,22.445,22.445,22.255,22.4,3102,0
+ECCV.US,D,20220920,000000,22.3,22.34,21.76,22.04,10793,0
+ECCV.US,D,20220921,000000,22.15,22.1595,22.1251,22.1251,2676,0
+ECCV.US,D,20220922,000000,22.1,22.12,21.98,22,4395,0
+ECCV.US,D,20220923,000000,22.1,22.1,21.3396,21.75,2344,0
+ECCV.US,D,20220926,000000,21.505,21.75,21.27,21.5,3702,0
+ECCV.US,D,20220927,000000,21.5,21.5,21.2601,21.39,8414,0
+ECCV.US,D,20220928,000000,21.39,21.5,21.2355,21.41,8505,0
+ECCV.US,D,20220929,000000,21.12,21.4714,21.1,21.4714,9677,0
+ECCV.US,D,20220930,000000,21.26,21.5695,21.26,21.5695,523,0
+ECCV.US,D,20221003,000000,21.4,21.4,21.375,21.375,1056,0
+ECCV.US,D,20221004,000000,21.47,21.5399,21.3001,21.5131,804,0
+ECCV.US,D,20221005,000000,21.66,21.68,21.35,21.375,3968,0
+ECCV.US,D,20221006,000000,21.34,21.5,21.25,21.25,4072,0
+ECCV.US,D,20221007,000000,21.3454,21.4,21.3454,21.4,667,0
+ECCV.US,D,20221011,000000,21.25,21.37,21.05,21.25,3681,0
+ECCV.US,D,20221012,000000,21.23,21.3516,21.12,21.12,1629,0
+ECCV.US,D,20221013,000000,21.04,21.4,21.04,21.25,1914,0
+ECCV.US,D,20221014,000000,21.27,21.4,21.25,21.4,3414,0
+ECCV.US,D,20221017,000000,21.4,21.4,21.4,21.4,483,0
+ECCV.US,D,20221018,000000,21.11,21.4,21.11,21.4,2834,0
+ECCV.US,D,20221019,000000,21.166,21.4,21.166,21.37,1025,0
+ECCV.US,D,20221020,000000,21.37,21.4,21.1,21.1,1770,0
+ECCV.US,D,20221021,000000,21.14,21.32,21.1377,21.32,5820,0
+ECCV.US,D,20221024,000000,21.265,21.265,20.71,20.84,5113,0
+ECCV.US,D,20221025,000000,20.7,20.76,20.55,20.7,1629,0
+ECCV.US,D,20221026,000000,20.81,20.978,20.22,20.978,4552,0
+ECCV.US,D,20221027,000000,20.9799,20.9799,20.846,20.91,645,0
+ECCV.US,D,20221031,000000,20.73,20.8375,20.6,20.8375,1275,0
+ECCV.US,D,20221101,000000,20.655,20.7971,20.63,20.7825,2770,0
+ECCV.US,D,20221102,000000,20.9799,20.9799,20.7,20.7,649,0
+ECCV.US,D,20221103,000000,20.65,20.98,20.4686,20.98,6816,0
+ECCV.US,D,20221104,000000,20.5,20.99,20.446,20.98,3650,0
+ECCV.US,D,20221107,000000,20.98,20.98,20.7955,20.97,2616,0
+ECCV.US,D,20221108,000000,20.97,20.97,20.5501,20.8999,823,0
+ECCV.US,D,20221110,000000,21,21.31,21,21.29,4900,0
+ECCV.US,D,20221111,000000,21.25,21.25,21.24,21.24,700,0
+ECCV.US,D,20221114,000000,21.23,21.4,21.18,21.4,4206,0
+ECCV.US,D,20221115,000000,21.55,21.55,21.065,21.36,5539,0
+ECCV.US,D,20221116,000000,21.4,21.66,21.4,21.4,970,0
+ECCV.US,D,20221117,000000,21.3277,21.4,21.2,21.29,2102,0
+ECCV.US,D,20221118,000000,20.9273,21.2,20.9273,21.15,3335,0
+ECCV.US,D,20221121,000000,21.38,21.38,21.26,21.38,1481,0
+ECCV.US,D,20221122,000000,21.3699,21.39,21.1455,21.3585,2640,0
+ECCV.US,D,20221123,000000,21.35,21.39,21.3,21.3529,1270,0
+ECCV.US,D,20221125,000000,21.3134,21.3337,21.3,21.3,1809,0
+ECCV.US,D,20221128,000000,21.38,21.39,21.1696,21.24,14611,0
+ECCV.US,D,20221129,000000,21.02,21.1,21,21.055,8783,0
+ECCV.US,D,20221130,000000,21.01,21.245,20.83,21.245,6766,0
+ECCV.US,D,20221201,000000,21.26,21.39,21.2,21.31,3409,0
+ECCV.US,D,20221202,000000,21.31,21.38,21.31,21.3799,1091,0
+ECCV.US,D,20221205,000000,21.3195,21.38,21.23,21.38,4137,0
+ECCV.US,D,20221206,000000,21.06,21.2633,21.06,21.2633,832,0
+ECCV.US,D,20221208,000000,21.2672,21.31,21.25,21.25,1825,0
+ECCV.US,D,20221209,000000,21.29,21.29,21.12,21.12,2569,0
+ECCV.US,D,20221212,000000,21.214,21.214,21.21,21.21,628,0
+ECCV.US,D,20221213,000000,21.37,21.4,21.325,21.4,3681,0
+ECCV.US,D,20221214,000000,21.26,21.33,21.26,21.33,800,0
+ECCV.US,D,20221215,000000,21.32,21.33,21.32,21.33,612,0
+ECCV.US,D,20221216,000000,21.2,21.33,21.15,21.25,7286,0
+ECCV.US,D,20221219,000000,21.25,21.34,21,21.34,6347,0
+ECCV.US,D,20221220,000000,21.03,21.34,20.97,21.34,2958,0
+ECCV.US,D,20221221,000000,21.035,21.2,21.01,21.1886,2138,0
+ECCV.US,D,20221222,000000,21.1,21.2999,20.78,20.925,2381,0
+ECCV.US,D,20221223,000000,20.8,21.08,20.8,21.01,3911,0
+ECCV.US,D,20221227,000000,21.01,21.0501,20.93,20.93,3436,0
+ECCV.US,D,20221228,000000,21.0999,21.339,20.92,20.93,8883,0
+ECCV.US,D,20221229,000000,21.0254,21.0254,20.83,20.932,1894,0
+ECCV.US,D,20221230,000000,20.9,21.34,20.8501,21.34,1628,0
+ECCV.US,D,20230103,000000,21.25,21.25,21,21.12,5844,0
+ECCV.US,D,20230104,000000,21.27,21.3399,21.13,21.3399,2740,0
+ECCV.US,D,20230105,000000,21.34,21.34,21.2644,21.2644,664,0
+ECCV.US,D,20230106,000000,21.29,21.55,21.2,21.3601,5685,0
+ECCV.US,D,20230109,000000,21.52,21.548,21.48,21.548,782,0
+ECCV.US,D,20230110,000000,21.42,22.005,21.35,21.77,8211,0
+ECCV.US,D,20230111,000000,21.915,21.915,21.78,21.79,2811,0
+ECCV.US,D,20230112,000000,21.79,22.13,21.72,21.82,6576,0
+ECCV.US,D,20230117,000000,21.6501,21.9,21.6501,21.85,2799,0
+ECCV.US,D,20230118,000000,21.9,21.935,21.9,21.9,667,0
+ECCV.US,D,20230119,000000,21.68,21.97,21.68,21.97,2828,0
+ECCV.US,D,20230120,000000,21.7,21.9348,21.7,21.9,1000,0
+ECCV.US,D,20230123,000000,21.9275,22,21.725,21.8,6973,0
+ECCV.US,D,20230124,000000,21.9,22.11,21.85,22.11,5828,0
+ECCV.US,D,20230125,000000,21.86,22.0699,21.8517,22.03,1166,0
+ECCV.US,D,20230126,000000,22.08,22.08,22.08,22.08,666,0
+ECCV.US,D,20230127,000000,22.06,22.06,21.8609,22.06,3232,0
+ECCV.US,D,20230130,000000,22.07,22.07,21.88,22.05,458,0
+ECCV.US,D,20230131,000000,22.0366,22.09,21.94,22.06,2890,0
+ECCV.US,D,20230201,000000,22.06,22.14,22.005,22.14,2823,0
+ECCV.US,D,20230202,000000,22.14,22.14,22.14,22.14,424,0
+ECCV.US,D,20230203,000000,21.8,22.0218,21.8,21.98,3751,0
+ECCV.US,D,20230206,000000,21.94,22.13,21.8695,22.0849,7063,0
+ECCV.US,D,20230207,000000,21.92,22.14,21.92,22.14,5211,0
+ECCV.US,D,20230208,000000,22.1269,22.23,22.1269,22.23,1710,0
+ECCV.US,D,20230209,000000,22.19,22.34,22.1813,22.2499,4240,0
+ECCV.US,D,20230210,000000,22.29,22.34,22.27,22.3399,2103,0
+ECCV.US,D,20230213,000000,22.27,22.49,22.27,22.47,1086,0
+ECCV.US,D,20230214,000000,22.48,22.48,22.26,22.26,3110,0
+ECCV.US,D,20230215,000000,21.92,22.2677,21.92,22.2677,1025,0
+ECCV.US,D,20230217,000000,22.08,22.23,22.08,22.23,656,0
+ECCV.US,D,20230221,000000,22.19,22.19,22.19,22.19,150,0
+ECCV.US,D,20230222,000000,22.2299,22.2299,22.2299,22.2299,279,0
+ECCV.US,D,20230223,000000,22.11,22.24,22.1,22.15,3939,0
+ECCV.US,D,20230224,000000,22.12,22.12,22.0017,22.11,900,0
+ECCV.US,D,20230227,000000,22.2,22.2,22.05,22.05,2265,0
+ECCV.US,D,20230228,000000,22.03,22.05,22.03,22.05,8939,0
+ECCV.US,D,20230301,000000,22.1899,22.1899,22.1899,22.1899,100,0
+ECCV.US,D,20230302,000000,21.84,22.19,21.83,22.19,1226,0
+ECCV.US,D,20230303,000000,22.01,22.275,22,22.275,869,0
+ECCV.US,D,20230306,000000,22.1442,22.3,22.1442,22.3,854,0
+ECCV.US,D,20230307,000000,22.06,22.39,21.8,22.39,3570,0
+ECCV.US,D,20230309,000000,22.0453,22.33,22.0453,22.33,1121,0
+ECCV.US,D,20230310,000000,21.36,22.33,21.36,21.83,1515,0
+ECCV.US,D,20230313,000000,21.16,22.27,21.16,22.05,3650,0
+ECCV.US,D,20230314,000000,21.5,22.1,21.2506,22.1,3300,0
+ECCV.US,D,20230315,000000,21.32,21.86,21.32,21.33,1811,0
+ECCV.US,D,20230316,000000,21.4267,21.4267,21.02,21.02,2493,0
+ECCV.US,D,20230320,000000,21.04,21.41,20.91,21.08,3252,0
+ECCV.US,D,20230321,000000,21.32,21.32,21.32,21.32,215,0
+ECCV.US,D,20230323,000000,21.07,21.1978,21.07,21.1978,501,0
+ECCV.US,D,20230324,000000,21.3836,21.5578,21.3,21.3,456,0
+ECCV.US,D,20230327,000000,21.4909,21.4909,21.1,21.4097,917,0
+ECCV.US,D,20230329,000000,21.49,21.49,21.02,21.07,5632,0
+ECCV.US,D,20230330,000000,21.0672,21.63,21.0672,21.6,876,0
+ECCV.US,D,20230331,000000,21.56,21.97,21.41,21.97,1301,0
+ECCV.US,D,20230403,000000,21.75,22.09,21.26,22.09,1351,0
+ECCV.US,D,20230404,000000,21.8,22.0327,21.8,22.0327,595,0
+ECCV.US,D,20230405,000000,21.99,22.1173,21.99,22.1173,320,0
+ECCV.US,D,20230406,000000,21.8,21.82,21.52,21.62,1206,0
+ECCV.US,D,20230410,000000,21.6,21.6,21.38,21.57,7265,0
+ECCV.US,D,20230411,000000,21.7003,21.9899,21.44,21.94,2329,0
+ECCV.US,D,20230412,000000,21.9,21.9,21.6295,21.69,603,0
+ECCV.US,D,20230413,000000,21.5,21.88,21.5,21.88,2004,0
+ECCV.US,D,20230414,000000,21.86,21.86,21.41,21.74,2250,0
+ECCV.US,D,20230417,000000,21.74,21.74,21.74,21.74,125,0
+ECCV.US,D,20230418,000000,21.4401,21.7,21.44,21.6,9839,0
+ECCV.US,D,20230419,000000,21.49,21.67,21.425,21.6699,4349,0
+ECCV.US,D,20230420,000000,21.59,21.82,21.455,21.7599,9167,0
+ECCV.US,D,20230421,000000,21.84,21.84,21.6,21.71,2186,0
+ECCV.US,D,20230424,000000,21.6601,21.85,21.6601,21.85,1119,0
+ECCV.US,D,20230425,000000,21.63,21.7906,21.63,21.77,700,0
+ECCV.US,D,20230426,000000,21.7,21.7282,21.595,21.7282,676,0
+ECCV.US,D,20230428,000000,21.69,21.7,21.69,21.7,1224,0
+ECCV.US,D,20230501,000000,21.6,21.6877,21.52,21.6877,1158,0
+ECCV.US,D,20230502,000000,21.56,21.6957,21.52,21.6,1879,0
+ECCV.US,D,20230503,000000,21.77,21.77,21.77,21.77,200,0
+ECCV.US,D,20230504,000000,21.5201,21.75,21.52,21.74,2126,0
+ECCV.US,D,20230505,000000,21.82,21.87,21.53,21.74,2342,0
+ECCV.US,D,20230508,000000,21.52,21.6877,21.52,21.6877,1322,0
+ECCV.US,D,20230509,000000,21.5,21.84,21.5,21.7805,1459,0
+ECCV.US,D,20230510,000000,21.71,21.71,21.2,21.49,4539,0
+ECCV.US,D,20230511,000000,21.5,21.6788,21.26,21.5,7829,0
+ECCV.US,D,20230515,000000,21.25,21.48,21.23,21.46,1899,0
+ECCV.US,D,20230516,000000,21.56,21.58,21.56,21.58,400,0
+ECCV.US,D,20230517,000000,21.5199,21.5199,21.5199,21.5199,103,0
+ECCV.US,D,20230518,000000,21.31,21.4782,21.3,21.4782,1102,0
+ECCV.US,D,20230519,000000,21.53,21.53,21.32,21.5299,793,0
+ECCV.US,D,20230522,000000,21.24,21.5299,21.24,21.48,2552,0
+ECCV.US,D,20230523,000000,21.53,21.53,21.43,21.43,220,0
+ECCV.US,D,20230524,000000,21.374,21.374,21.34,21.35,1326,0
+ECCV.US,D,20230525,000000,21.2601,21.51,21.2601,21.51,314,0
+ECCV.US,D,20230526,000000,21.1101,21.51,21.1101,21.51,930,0
+ECCV.US,D,20230530,000000,21.52,21.52,21.2,21.3318,1477,0
+ECCV.US,D,20230531,000000,21.3083,21.47,21.3083,21.47,366,0
+ECCV.US,D,20230602,000000,21.4,21.445,21.25,21.3999,2352,0
+ECCV.US,D,20230605,000000,21.41,21.53,21.35,21.53,2114,0
+ECCV.US,D,20230606,000000,21.53,21.53,21.24,21.44,2103,0
+ECCV.US,D,20230607,000000,21.31,21.49,21.31,21.49,2651,0
+ECCV.US,D,20230608,000000,21.4029,21.53,21.395,21.4985,5000,0
+ECCV.US,D,20230609,000000,21.37,21.57,21.36,21.5,1343,0
+ECCV.US,D,20230612,000000,21.74,21.74,21.4301,21.6334,1018,0
+ECCV.US,D,20230613,000000,21.73,21.76,21.51,21.76,1922,0
+ECCV.US,D,20230614,000000,21.52,21.6,21.32,21.6,1589,0
+ECCV.US,D,20230615,000000,21.3644,21.4929,21.2401,21.4929,4080,0
+ECCV.US,D,20230616,000000,21.62,21.75,21.55,21.71,11811,0
+ECCV.US,D,20230620,000000,21.82,21.84,21.82,21.84,2847,0
+ECCV.US,D,20230621,000000,21.7,21.86,21.7,21.86,2016,0
+ECCV.US,D,20230622,000000,21.6742,21.88,21.6742,21.83,19793,0
+ECCV.US,D,20230623,000000,21.83,22.0372,21.83,21.9,7244,0
+ECCV.US,D,20230626,000000,22.02,22.02,21.84,21.84,5645,0
+ECCV.US,D,20230627,000000,21.84,21.8781,21.76,21.8781,1841,0
+ECCV.US,D,20230628,000000,21.88,21.9399,21.6,21.88,4755,0
+ECCV.US,D,20230629,000000,21.8001,21.845,21.75,21.75,846,0
+ECCV.US,D,20230630,000000,21.8,21.8698,21.8,21.8698,1118,0
+ECCV.US,D,20230703,000000,21.82,21.87,21.79,21.84,694,0
+ECCV.US,D,20230705,000000,21.8599,21.86,21.8599,21.86,410,0
+ECCV.US,D,20230707,000000,21.8,21.8856,21.8,21.8856,1160,0
+ECCV.US,D,20230710,000000,21.89,21.89,21.75,21.83,2395,0
+ECCV.US,D,20230711,000000,21.815,21.9366,21.79,21.79,2319,0
+ECCV.US,D,20230712,000000,21.8,21.8,21.7,21.7721,2851,0
+ECCV.US,D,20230713,000000,21.78,21.98,21.64,21.77,3087,0
+ECCV.US,D,20230714,000000,21.6,21.87,21.6,21.8619,1561,0
+ECCV.US,D,20230717,000000,21.75,21.88,21.75,21.88,1662,0
+ECCV.US,D,20230718,000000,21.94,21.94,21.94,21.94,470,0
+ECCV.US,D,20230719,000000,21.915,21.915,21.66,21.8,4952,0
+ECCV.US,D,20230720,000000,21.7603,21.94,21.75,21.94,4839,0
+ECCV.US,D,20230721,000000,21.8,21.9699,21.8,21.9699,552,0
+ECCV.US,D,20230724,000000,21.89,21.89,21.89,21.89,501,0
+ECCV.US,D,20230725,000000,21.89,21.89,21.89,21.89,183,0
+ECCV.US,D,20230727,000000,21.909,21.95,21.9,21.95,1490,0
+ECCV.US,D,20230728,000000,21.9899,21.99,21.8683,21.99,2640,0
+ECCV.US,D,20230731,000000,21.98,21.98,21.8001,21.98,1574,0
+ECCV.US,D,20230801,000000,21.98,22.15,21.85,22.15,2338,0
+ECCV.US,D,20230802,000000,22.09,22.13,22.09,22.13,373,0
+ECCV.US,D,20230803,000000,22.15,22.15,22.11,22.11,647,0
+ECCV.US,D,20230804,000000,22.1103,22.24,22.11,22.1872,1634,0
+ECCV.US,D,20230807,000000,21.8501,22.47,21.8501,22.2895,3236,0
+ECCV.US,D,20230808,000000,22.28,22.8,21.5,21.7665,25256,0
+ECCV.US,D,20230809,000000,21.94,22.0699,21.72,22.0699,1915,0
+ECCV.US,D,20230810,000000,21.73,22,21.73,21.91,1213,0
+ECCV.US,D,20230811,000000,21.74,21.9583,21.7,21.94,3426,0
+ECCV.US,D,20230814,000000,21.8,21.95,21.7,21.95,5373,0
+ECCV.US,D,20230815,000000,21.77,21.93,21.77,21.93,796,0
+ECCV.US,D,20230816,000000,21.79,21.8839,21.76,21.8839,3178,0
+ECCV.US,D,20230817,000000,21.8,21.94,21.8,21.94,953,0
+ECCV.US,D,20230818,000000,21.8,21.9399,21.8,21.9399,1566,0
+ECCV.US,D,20230821,000000,21.93,21.94,21.85,21.93,2265,0
+ECCV.US,D,20230822,000000,21.7901,21.9212,21.79,21.79,690,0
+ECCV.US,D,20230823,000000,21.92,21.92,21.79,21.92,788,0
+ECCV.US,D,20230824,000000,21.94,21.94,21.94,21.94,412,0
+ECCV.US,D,20230825,000000,21.82,21.9014,21.82,21.9014,1060,0
+ECCV.US,D,20230828,000000,21.8201,21.93,21.79,21.93,3233,0
+ECCV.US,D,20230829,000000,21.8,21.93,21.8,21.93,2383,0
+ECCV.US,D,20230830,000000,21.85,21.8801,21.81,21.8495,2655,0
+ECCV.US,D,20230831,000000,21.81,21.91,21.81,21.91,1925,0
+ECCV.US,D,20230901,000000,21.94,21.94,21.94,21.94,229,0
+ECCV.US,D,20230905,000000,21.895,22.13,21.88,22.04,2782,0
+ECCV.US,D,20230906,000000,22.16,22.16,21.85,22.07,2743,0
+ECCV.US,D,20230907,000000,22,22.07,21.87,22.07,2026,0
+ECCV.US,D,20230908,000000,22,22.1992,21.9266,22.075,2012,0
+ECCV.US,D,20230911,000000,21.97,22.08,21.965,22.06,1472,0
+ECCV.US,D,20230912,000000,22.15,22.15,21.8792,21.99,323,0
+ECCV.US,D,20230913,000000,21.96,22,21.86,21.98,1823,0
+ECCV.US,D,20230914,000000,21.73,21.755,21.59,21.64,3652,0
+ECCV.US,D,20230915,000000,21.715,21.715,21.66,21.66,751,0
+ECCV.US,D,20230918,000000,21.6,21.7099,21.6,21.7099,965,0
+ECCV.US,D,20230919,000000,21.65,21.65,21.36,21.4,12726,0
+ECCV.US,D,20230920,000000,21.52,21.53,21.35,21.4763,13071,0
+ECCV.US,D,20230921,000000,21.36,21.68,21.35,21.55,7408,0
+ECCV.US,D,20230922,000000,21.45,21.56,21.45,21.51,7688,0
+ECCV.US,D,20230925,000000,21.66,21.66,21.66,21.66,437,0
+ECCV.US,D,20230926,000000,21.6,21.7,21.26,21.3554,5785,0
+ECCV.US,D,20230927,000000,21.2,21.29,21.2,21.285,3648,0
+ECCV.US,D,20230928,000000,21.3808,21.5199,21.2,21.2,3677,0
+ECCV.US,D,20230929,000000,21.26,21.26,21.12,21.2376,4498,0
+ECCV.US,D,20231002,000000,21.22,21.31,21.22,21.31,1052,0
+ECCV.US,D,20231003,000000,21.21,21.25,21.05,21.15,5192,0
+ECCV.US,D,20231004,000000,21.22,21.22,21.08,21.2,3047,0
+ECCV.US,D,20231005,000000,21.18,21.18,21.0601,21.1666,2593,0
+ECCV.US,D,20231006,000000,21.11,21.2199,21.06,21.11,4428,0
+ECCV.US,D,20231009,000000,21.22,21.25,21.22,21.25,498,0
+ECCV.US,D,20231010,000000,21.25,21.25,21.2499,21.25,1876,0
+ECCV.US,D,20231011,000000,21.24,21.32,21.21,21.24,4020,0
+ECCV.US,D,20231012,000000,21.29,21.29,21.28,21.28,708,0
+ECCV.US,D,20231013,000000,21.23,21.23,21.23,21.23,239,0
+ECCV.US,D,20231016,000000,21.23,21.25,21.17,21.2,1995,0
+ECCV.US,D,20231017,000000,21.18,21.23,21.18,21.2299,1330,0
+ECCV.US,D,20231018,000000,21.19,21.19,21.1501,21.19,1771,0
+ECCV.US,D,20231019,000000,21.15,21.38,21.1031,21.1031,3469,0
+ECCV.US,D,20231020,000000,21.11,21.15,21.1,21.12,2662,0
+ECCV.US,D,20231023,000000,21.1,21.11,21.1,21.11,3100,0
+ECCV.US,D,20231024,000000,21.11,21.24,21.11,21.24,3880,0
+ECCV.US,D,20231025,000000,21.19,21.25,21.13,21.23,4109,0
+ECCV.US,D,20231026,000000,21.19,21.19,21.1,21.1,1801,0
+ECCV.US,D,20231027,000000,21.0301,21.05,21.0301,21.05,461,0
+ECCV.US,D,20231030,000000,21.21,21.21,21.1499,21.15,1296,0
+ECCV.US,D,20231031,000000,21.2,21.38,21.2,21.3,9194,0
+ECCV.US,D,20231101,000000,21.38,21.5,21.32,21.49,7835,0
+ECCV.US,D,20231102,000000,21.5,21.62,21.48,21.5999,2562,0
+ECCV.US,D,20231103,000000,21.6,21.71,21.6,21.65,13706,0
+ECCV.US,D,20231106,000000,21.7,21.78,21.65,21.6787,5059,0
+ECCV.US,D,20231107,000000,21.66,21.708,21.5,21.708,2474,0
+ECCV.US,D,20231108,000000,21.55,21.7284,21.55,21.7096,7312,0
+ECCV.US,D,20231109,000000,21.75,21.77,21.573,21.75,4248,0
+ECCV.US,D,20231110,000000,21.6,21.74,21.45,21.74,2331,0
+ECCV.US,D,20231113,000000,21.55,21.75,21.5001,21.74,5567,0
+ECCV.US,D,20231114,000000,21.7,21.8,21.6,21.7999,12721,0
+ECCV.US,D,20231115,000000,21.7,21.854,21.41,21.854,715,0
+ECCV.US,D,20231117,000000,21.9658,21.9658,21.89,21.89,302,0
+ECCV.US,D,20231120,000000,21.9,22.15,21.9,22.15,2487,0
+ECCV.US,D,20231121,000000,22.0799,22.08,22.01,22.01,1424,0
+ECCV.US,D,20231122,000000,21.84,22.0356,21.62,21.81,2631,0
+ECCV.US,D,20231127,000000,21.87,21.87,21.73,21.73,2651,0
+ECCV.US,D,20231128,000000,21.8,21.81,21.8,21.81,1027,0
+ECCV.US,D,20231129,000000,21.94,21.96,21.845,21.9,3754,0
+ECCV.US,D,20231130,000000,21.85,21.97,21.85,21.9,1079,0
+ECCV.US,D,20231201,000000,21.85,21.92,21.83,21.9108,7842,0
+ECCV.US,D,20231204,000000,21.98,21.9851,21.7674,21.93,2010,0
+ECCV.US,D,20231205,000000,21.99,22.23,21.82,22.23,4058,0
+ECCV.US,D,20231206,000000,22.1,22.25,22.0501,22.25,4655,0
+ECCV.US,D,20231207,000000,22.26,22.312,21.93,22.2471,2785,0
+ECCV.US,D,20231208,000000,22.1255,22.1255,22.1255,22.1255,428,0
+ECCV.US,D,20231211,000000,22.24,22.24,22.0001,22.2,1548,0
+ECCV.US,D,20231212,000000,22.2197,22.2499,22.11,22.1905,9038,0
+ECCV.US,D,20231213,000000,22.15,22.25,22.0501,22.0501,1656,0
+ECCV.US,D,20231214,000000,21.95,22.1,21.95,22.1,2780,0
+ECCV.US,D,20231215,000000,22.12,22.2822,22.12,22.18,986,0
+ECCV.US,D,20231218,000000,22.18,22.38,22.18,22.36,1093,0
+ECCV.US,D,20231219,000000,22.21,22.5621,22.21,22.4,824,0
+ECCV.US,D,20231220,000000,22.3,22.45,22.29,22.326,3732,0
+ECCV.US,D,20231221,000000,22.29,22.29,22.02,22.2,1192,0
+ECCV.US,D,20231222,000000,22.205,22.29,22.145,22.2499,2614,0
+ECCV.US,D,20231226,000000,22.25,22.2899,22.06,22.24,1877,0
+ECCV.US,D,20231227,000000,22.11,22.56,22.11,22.41,2893,0
+ECCV.US,D,20231228,000000,22.5,22.65,22.2338,22.46,1168,0
+ECCV.US,D,20231229,000000,22.5,22.5,22.3562,22.3624,679,0
+ECCV.US,D,20240102,000000,22.5,22.5,22.25,22.37,4158,0
+ECCV.US,D,20240103,000000,22.26,22.39,22.01,22.39,7856,0
+ECCV.US,D,20240104,000000,22.4099,22.4099,22.05,22.27,2487,0
+ECCV.US,D,20240105,000000,22.17,22.3,22.1601,22.2959,1365,0
+ECCV.US,D,20240108,000000,22.3,22.45,22.3,22.4,4610,0
+ECCV.US,D,20240109,000000,22.4,22.4,22.25,22.4,4761,0
+ECCV.US,D,20240110,000000,22.6,22.6,22.2078,22.445,1757,0
+ECCV.US,D,20240111,000000,22.7399,22.7399,22.2001,22.44,7576,0
+ECCV.US,D,20240112,000000,22.2882,22.48,22.224,22.44,6240,0
+ECCV.US,D,20240116,000000,22.4774,22.64,22.46,22.59,8945,0
+ECCV.US,D,20240117,000000,22.57,22.63,22.56,22.63,3683,0
+ECCV.US,D,20240118,000000,22.57,22.57,22.48,22.48,8398,0
+ECCV.US,D,20240119,000000,22.5,22.5,22.46,22.475,2754,0
+ECCV.US,D,20240122,000000,22.6,22.65,22.6,22.6487,2479,0
+ECCV.US,D,20240123,000000,22.6,22.6,22.4501,22.5,1836,0
+ECCV.US,D,20240124,000000,22.48,22.53,22.47,22.53,983,0
+ECCV.US,D,20240125,000000,22.47,22.55,22.47,22.47,2253,0
+ECCV.US,D,20240126,000000,22.555,22.555,22.555,22.555,366,0
+ECCV.US,D,20240129,000000,22.65,22.94,22.46,22.59,34853,0
+ECCV.US,D,20240130,000000,22.55,22.62,22.48,22.48,1760,0
+ECCV.US,D,20240131,000000,22.52,22.7199,22.52,22.52,1408,0
+ECCV.US,D,20240201,000000,22.51,22.52,22.51,22.51,1338,0
+ECCV.US,D,20240202,000000,22.6286,22.65,22.46,22.5,2100,0
+ECCV.US,D,20240205,000000,22.47,22.5,22.47,22.48,3439,0
+ECCV.US,D,20240206,000000,22.4734,22.48,22.47,22.48,980,0
+ECCV.US,D,20240207,000000,22.6599,22.6599,22.47,22.47,1372,0
+ECCV.US,D,20240208,000000,22.5,22.5,22.49,22.5,3282,0
+ECCV.US,D,20240209,000000,22.5827,22.69,22.502,22.56,3940,0
+ECCV.US,D,20240212,000000,22.52,22.5563,22.42,22.42,15737,0
+ECCV.US,D,20240213,000000,22.54,22.54,22.26,22.26,7181,0
+ECCV.US,D,20240214,000000,22.7,22.7,22.37,22.41,8531,0
+ECCV.US,D,20240215,000000,22.43,22.56,22.39,22.45,6666,0
+ECCV.US,D,20240216,000000,22.4,22.41,22.39,22.41,3008,0
+ECCV.US,D,20240220,000000,22.48,22.4801,22.44,22.44,3318,0
+ECCV.US,D,20240221,000000,22.44,22.56,22.4,22.4334,5201,0
+ECCV.US,D,20240222,000000,22.46,22.46,22.46,22.46,199,0
+ECCV.US,D,20240223,000000,22.48,22.545,22.48,22.54,2279,0
+ECCV.US,D,20240226,000000,22.55,22.55,22.4801,22.52,869,0
+ECCV.US,D,20240227,000000,22.46,22.5,22.46,22.5,2776,0
+ECCV.US,D,20240228,000000,22.56,22.6699,22.43,22.62,7153,0
+ECCV.US,D,20240229,000000,22.575,22.6988,22.55,22.6988,4755,0
+ECCV.US,D,20240301,000000,22.68,22.6899,22.61,22.61,1388,0
+ECCV.US,D,20240304,000000,22.48,22.7,22.48,22.7,3814,0
+ECCV.US,D,20240305,000000,22.69,22.72,22.625,22.66,2329,0
+ECCV.US,D,20240306,000000,22.6861,22.72,22.6,22.72,1736,0
+ECCV.US,D,20240307,000000,22.71,22.7498,22.68,22.7437,2217,0
+ECCV.US,D,20240311,000000,22.78,22.85,22.78,22.78,2607,0
+ECCV.US,D,20240312,000000,22.75,22.87,22.71,22.78,16980,0
+ECCV.US,D,20240313,000000,22.8,22.845,22.75,22.75,10813,0
+ECCV.US,D,20240314,000000,22.4258,22.4542,22.362,22.362,1039,0
+ECCV.US,D,20240315,000000,22.3793,22.49,22.3793,22.4741,1417,0
+ECCV.US,D,20240318,000000,22.4,22.4,22.35,22.39,7582,0
+ECCV.US,D,20240319,000000,22.31,22.36,22.31,22.35,1504,0
+ECCV.US,D,20240320,000000,22.3201,22.41,22.3201,22.4,2295,0
+ECCV.US,D,20240321,000000,22.49,22.554,22.45,22.45,5755,0
+ECCV.US,D,20240322,000000,22.46,22.56,22.46,22.4799,15305,0
+ECCV.US,D,20240325,000000,22.4,22.4628,22.4,22.4,6752,0
+ECCV.US,D,20240326,000000,22.4624,22.48,22.355,22.45,17649,0
+ECCV.US,D,20240327,000000,22.4,22.45,22.4,22.45,643,0
+ECCV.US,D,20240328,000000,22.45,22.57,22.365,22.57,5314,0
+ECCV.US,D,20240401,000000,22.54,22.57,22.47,22.47,2018,0
+ECCV.US,D,20240402,000000,22.54,22.54,22.31,22.37,5087,0
+ECCV.US,D,20240403,000000,22.37,22.37,22.3463,22.36,565,0
+ECCV.US,D,20240404,000000,22.4,22.425,22.4,22.4,3838,0
+ECCV.US,D,20240405,000000,22.37,22.57,22.35,22.36,16487,0
+ECCV.US,D,20240408,000000,22.398,22.5051,22.3962,22.46,34622,0
+ECCV.US,D,20240409,000000,22.528,22.528,22.37,22.38,11130,0
+ECCV.US,D,20240410,000000,22.35,22.35,22.32,22.32,1003,0
+ECCV.US,D,20240411,000000,22.4102,22.4102,22.27,22.2999,4400,0
+ECCV.US,D,20240412,000000,22.4188,22.58,22.28,22.28,19993,0
+ECCV.US,D,20240415,000000,22.49,22.49,22.23,22.33,13531,0
+ECCV.US,D,20240416,000000,22.19,22.38,22.17,22.33,8523,0
+ECCV.US,D,20240417,000000,22.4,22.46,22.37,22.4351,11944,0
+ECCV.US,D,20240418,000000,22.43,22.46,22.43,22.43,5405,0
+ECCV.US,D,20240419,000000,22.45,22.4682,22.3701,22.4238,4108,0
+ECCV.US,D,20240422,000000,22.34,22.34,22.34,22.34,342,0
+ECCV.US,D,20240423,000000,22.4125,22.52,22.38,22.44,5660,0
+ECCV.US,D,20240424,000000,22.44,22.49,22.4,22.42,17772,0
+ECCV.US,D,20240425,000000,22.35,22.3834,22.32,22.34,5574,0
+ECCV.US,D,20240426,000000,22.385,22.52,22.385,22.52,5748,0
+ECCV.US,D,20240429,000000,22.5,22.5,22.4163,22.45,3704,0
+ECCV.US,D,20240430,000000,22.5,22.53,22.45,22.45,2832,0
+ECCV.US,D,20240501,000000,22.42,22.48,22.42,22.48,1472,0
+ECCV.US,D,20240502,000000,22.47,22.5399,22.47,22.48,6226,0
+ECCV.US,D,20240503,000000,22.45,22.5,22.42,22.49,2611,0
+ECCV.US,D,20240506,000000,22.5002,22.5399,22.5,22.5,1880,0
+ECCV.US,D,20240507,000000,22.51,22.6213,22.51,22.55,2765,0
+ECCV.US,D,20240508,000000,22.5602,22.62,22.5602,22.62,413,0
+ECCV.US,D,20240509,000000,22.63,22.63,22.43,22.48,3258,0
+ECCV.US,D,20240513,000000,22.45,22.45,22.365,22.39,6426,0
+ECCV.US,D,20240514,000000,22.45,22.5293,22.45,22.45,753,0
+ECCV.US,D,20240515,000000,22.42,22.54,22.42,22.54,599,0
+ECCV.US,D,20240516,000000,22.5306,22.54,22.45,22.45,1951,0
+ECCV.US,D,20240517,000000,22.6099,22.6099,22.6099,22.6099,315,0
+ECCV.US,D,20240520,000000,22.45,22.51,22.45,22.51,926,0
+ECCV.US,D,20240521,000000,22.5999,22.6,22.48,22.59,5622,0
+ECCV.US,D,20240522,000000,22.48,22.5999,22.48,22.54,2076,0
+ECCV.US,D,20240523,000000,22.5838,22.5838,22.5838,22.5838,219,0
+ECCV.US,D,20240524,000000,22.55,22.57,22.5201,22.5301,1573,0
+ECCV.US,D,20240528,000000,22.51,22.52,22.46,22.46,2279,0
+ECCV.US,D,20240529,000000,22.46,22.5747,22.4,22.5725,2120,0
+ECCV.US,D,20240530,000000,22.5898,22.59,22.5898,22.59,1054,0
+ECCV.US,D,20240531,000000,22.5306,22.58,22.45,22.5,4913,0
+ECCV.US,D,20240603,000000,22.58,22.65,22.48,22.62,4601,0
+ECCV.US,D,20240604,000000,22.635,22.6446,22.63,22.6446,1032,0
+ECCV.US,D,20240605,000000,22.6346,22.67,22.6,22.6698,5037,0
+ECCV.US,D,20240606,000000,22.5882,22.7325,22.5863,22.66,1006,0
+ECCV.US,D,20240607,000000,22.68,22.694,22.65,22.6635,14929,0
+ECCV.US,D,20240610,000000,22.72,22.72,22.7,22.7,634,0
+ECCV.US,D,20240611,000000,22.7,22.7,22.62,22.62,2841,0
+ECCV.US,D,20240612,000000,22.7317,22.7317,22.62,22.67,4706,0
+ECCV.US,D,20240613,000000,22.67,22.67,22.62,22.67,2576,0
+ECCV.US,D,20240614,000000,22.41,22.4469,22.39,22.4,1736,0
+ECCV.US,D,20240617,000000,22.47,22.47,22.37,22.37,2986,0
+ECCV.US,D,20240618,000000,22.41,22.49,22.41,22.4625,494,0
+ECCV.US,D,20240620,000000,22.44,22.4799,22.3853,22.4799,2133,0
+ECCV.US,D,20240621,000000,22.48,22.48,22.37,22.41,1033,0
+ECCV.US,D,20240624,000000,22.36,22.5499,22.36,22.498,6831,0
+ECCV.US,D,20240625,000000,22.54,22.55,22.5,22.55,1354,0
+ECCV.US,D,20240626,000000,22.45,22.46,22.35,22.43,3611,0
+ECCV.US,D,20240627,000000,22.39,22.5999,22.39,22.45,7496,0
+ECCV.US,D,20240628,000000,22.5,22.62,22.46,22.62,932,0
+ECCV.US,D,20240701,000000,22.38,22.62,22.38,22.4666,2054,0
+ECCV.US,D,20240702,000000,22.47,22.5699,22.47,22.5699,524,0
+ECCV.US,D,20240703,000000,22.6,22.6,22.575,22.59,1343,0
+ECCV.US,D,20240705,000000,22.59,22.59,22.4801,22.5,1557,0
+ECCV.US,D,20240708,000000,22.48,22.56,22.48,22.55,867,0
+ECCV.US,D,20240709,000000,22.48,22.6,22.48,22.6,2456,0
+ECCV.US,D,20240710,000000,22.49,22.54,22.49,22.51,1148,0
+ECCV.US,D,20240711,000000,22.48,22.62,22.48,22.601,8759,0
+ECCV.US,D,20240712,000000,22.62,22.71,22.62,22.7,1783,0
+ECCV.US,D,20240715,000000,22.75,22.82,22.7415,22.8,6375,0
+ECCV.US,D,20240716,000000,22.88,22.9799,22.62,22.62,15190,0
+ECCV.US,D,20240717,000000,22.65,22.65,22.52,22.55,27646,0
+ECCV.US,D,20240718,000000,22.63,22.63,22.535,22.63,4532,0
+ECCV.US,D,20240719,000000,22.7,22.7,22.59,22.69,3898,0
+ECCV.US,D,20240722,000000,22.71,22.71,22.61,22.61,1931,0
+ECCV.US,D,20240723,000000,22.66,22.82,22.65,22.71,3131,0
+ECCV.US,D,20240724,000000,22.79,22.82,22.64,22.78,3010,0
+ECCV.US,D,20240725,000000,22.8,22.8,22.63,22.7,2002,0
+ECCV.US,D,20240726,000000,22.605,22.82,22.5717,22.8,5659,0
+ECCV.US,D,20240729,000000,22.69,22.69,22.6259,22.6259,716,0
+ECCV.US,D,20240730,000000,22.82,22.8399,22.82,22.83,1286,0
+ECCV.US,D,20240731,000000,22.81,22.83,22.75,22.83,2739,0
+ECCV.US,D,20240801,000000,22.8024,22.935,22.802,22.91,3270,0
+ECCV.US,D,20240802,000000,22.805,22.94,22.7301,22.83,7753,0
+ECCV.US,D,20240805,000000,22.706,22.85,22.706,22.85,1861,0
+ECCV.US,D,20240806,000000,22.834,22.834,22.834,22.834,216,0
+ECCV.US,D,20240807,000000,22.9,22.9,22.87,22.87,2273,0
+ECCV.US,D,20240808,000000,22.9001,22.9001,22.9001,22.9001,429,0
+ECCV.US,D,20240809,000000,22.908,22.91,22.89,22.89,2202,0
+ECCV.US,D,20240812,000000,22.91,22.91,22.74,22.855,4889,0
+ECCV.US,D,20240813,000000,22.78,22.78,22.75,22.7598,12931,0
+ECCV.US,D,20240814,000000,22.805,22.82,22.62,22.6832,6878,0
+ECCV.US,D,20240815,000000,22.7,22.74,22.7,22.74,378,0
+ECCV.US,D,20240816,000000,22.74,22.7799,22.7,22.77,1531,0
+ECCV.US,D,20240819,000000,22.72,22.78,22.72,22.7799,2500,0
+ECCV.US,D,20240820,000000,22.71,22.7799,22.7,22.7799,4435,0
+ECCV.US,D,20240821,000000,22.65,22.78,22.65,22.7,10991,0
+ECCV.US,D,20240822,000000,22.715,22.715,22.66,22.6844,1950,0
+ECCV.US,D,20240823,000000,22.71,22.76,22.6,22.75,8659,0
+ECCV.US,D,20240826,000000,22.67,22.73,22.66,22.6954,4605,0
+ECCV.US,D,20240827,000000,22.74,22.75,22.74,22.75,324,0
+ECCV.US,D,20240828,000000,22.74,22.87,22.74,22.83,1567,0
+ECCV.US,D,20240829,000000,22.71,22.8,22.665,22.8,5057,0
+ECCV.US,D,20240830,000000,22.7686,22.78,22.733,22.78,3665,0
+ECCV.US,D,20240903,000000,22.78,22.78,22.75,22.75,1904,0
+ECCV.US,D,20240904,000000,22.83,22.83,22.82,22.82,540,0
+ECCV.US,D,20240905,000000,22.78,22.86,22.74,22.85,28657,0
+ECCV.US,D,20240906,000000,22.9,22.9,22.8115,22.9,2998,0
+ECCV.US,D,20240909,000000,22.89,22.95,22.8712,22.95,2637,0
+ECCV.US,D,20240910,000000,22.9,22.95,22.8501,22.91,9712,0
+ECCV.US,D,20240911,000000,22.925,22.99,22.91,22.94,3186,0
+ECCV.US,D,20240912,000000,22.92,23,22.88,22.93,5619,0
+ECCV.US,D,20240913,000000,22.83,22.955,22.83,22.8786,17330,0
+ECCV.US,D,20240916,000000,22.7024,22.78,22.6742,22.78,2642,0
+ECCV.US,D,20240917,000000,22.87,22.945,22.82,22.94,10565,0
+ECCV.US,D,20240918,000000,22.9387,22.94,22.9,22.9,1642,0
+ECCV.US,D,20240919,000000,22.9,22.9285,22.845,22.89,3417,0
+ECCV.US,D,20240920,000000,22.94,22.97,22.9,22.955,3333,0
+ECCV.US,D,20240923,000000,22.98,23.06,22.98,23.05,9080,0
+ECCV.US,D,20240924,000000,23.08,23.08,22.95,23,5211,0
+ECCV.US,D,20240925,000000,23.025,23.041,23.006,23.006,1321,0
+ECCV.US,D,20240926,000000,23.05,23.1,23.05,23.06,794,0
+ECCV.US,D,20240927,000000,23.09,23.09,23.05,23.05,3173,0
+ECCV.US,D,20240930,000000,23,23.04,22.98,23.0292,4127,0
+ECCV.US,D,20241001,000000,23.1,23.1,23.1,23.1,448,0
+ECCV.US,D,20241002,000000,23.08,23.08,22.92,23.06,5021,0
+ECCV.US,D,20241003,000000,23.29,23.2999,23.15,23.2999,1655,0
+ECCV.US,D,20241004,000000,23.25,23.25,23.0977,23.19,2750,0
+ECCV.US,D,20241007,000000,23.22,23.22,23.021,23.1861,1698,0
+ECCV.US,D,20241008,000000,23.19,23.21,23.1399,23.21,3955,0
+ECCV.US,D,20241009,000000,23.105,23.208,23.025,23.2,3464,0
+ECCV.US,D,20241010,000000,23.21,23.21,23.13,23.1728,1249,0
+ECCV.US,D,20241011,000000,23.07,23.1198,23.07,23.1198,743,0
+ECCV.US,D,20241014,000000,23.07,23.1773,23.06,23.15,2017,0
+ECCV.US,D,20241016,000000,23.07,23.13,23.07,23.1,3287,0
+ECCV.US,D,20241017,000000,23.13,23.14,23.13,23.13,1996,0
+ECCV.US,D,20241018,000000,23.17,23.18,23.13,23.1654,1929,0
+ECCV.US,D,20241021,000000,23.17,23.17,23.1442,23.15,1599,0
+ECCV.US,D,20241022,000000,23.15,23.18,23.1301,23.18,902,0
+ECCV.US,D,20241023,000000,23.06,23.1798,23,23.0999,2023,0
+ECCV.US,D,20241024,000000,23.14,23.14,23.02,23.05,1698,0
+ECCV.US,D,20241025,000000,23.04,23.1227,23.04,23.04,2118,0
+ECCV.US,D,20241028,000000,23.1,23.1142,23.05,23.06,1003,0
+ECCV.US,D,20241029,000000,23.08,23.08,23.03,23.03,1415,0
+ECCV.US,D,20241030,000000,23.08,23.08,22.895,22.92,12868,0
+ECCV.US,D,20241031,000000,22.93,22.98,22.93,22.96,6949,0
+ECCV.US,D,20241101,000000,23.07,23.07,22.97,22.98,849,0
+ECCV.US,D,20241104,000000,22.96,22.96,22.96,22.96,2069,0
+ECCV.US,D,20241105,000000,22.9644,22.9644,22.9599,22.9599,891,0
+ECCV.US,D,20241106,000000,23.0799,23.0799,22.95,23,1527,0
+ECCV.US,D,20241107,000000,22.99,22.99,22.99,22.99,243,0
+ECCV.US,D,20241108,000000,23.03,23.05,22.966,23.05,1426,0
+ECCV.US,D,20241111,000000,22.975,23.1,22.975,23.1,310,0
+ECCV.US,D,20241112,000000,23.15,23.17,23.1,23.12,1520,0
+ECCV.US,D,20241113,000000,22.9918,23.02,22.9918,23.02,1603,0
+ECCV.US,D,20241114,000000,23.11,23.11,22.94,23.0283,3062,0
+ECCV.US,D,20241115,000000,22.975,23.27,22.93,23.27,4288,0
+ECCV.US,D,20241118,000000,23.0001,23.24,23.0001,23.228,1619,0
+ECCV.US,D,20241119,000000,23.0556,23.23,23.05,23.22,1267,0
+ECCV.US,D,20241120,000000,23.21,23.21,23.15,23.1806,753,0
+ECCV.US,D,20241121,000000,23.22,23.22,23.15,23.2,1020,0
+ECCV.US,D,20241122,000000,23.1173,23.15,23.0782,23.15,1193,0
+ECCV.US,D,20241125,000000,23.21,23.21,23.12,23.189,15418,0
+ECCV.US,D,20241126,000000,23.22,23.22,23.22,23.22,127,0
+ECCV.US,D,20241127,000000,23.15,23.18,23.125,23.125,757,0
+ECCV.US,D,20241129,000000,23.03,23.18,23.03,23.18,271,0
+ECCV.US,D,20241203,000000,23.09,23.1901,23.07,23.135,1470,0
+ECCV.US,D,20241204,000000,23.11,23.115,23.0711,23.1018,1022,0
+ECCV.US,D,20241205,000000,23.11,23.2022,23.11,23.2022,422,0
+ECCV.US,D,20241206,000000,23.17,23.17,23.05,23.085,10367,0
+ECCV.US,D,20241209,000000,23.1559,23.17,23.1415,23.1415,450,0
+ECCV.US,D,20241210,000000,23.09,23.22,23.09,23.22,4269,0
+ECCV.US,D,20241211,000000,23.22,23.22,23.09,23.21,725,0
+ECCV.US,D,20241212,000000,23.1007,23.18,23.1007,23.17,1676,0
+ECCV.US,D,20241213,000000,23.11,23.11,22.92,23.06,20779,0
+ECCV.US,D,20241216,000000,22.88,22.88,22.72,22.8344,4028,0
+ECCV.US,D,20241217,000000,22.8,22.89,22.7,22.89,2891,0
+ECCV.US,D,20241218,000000,22.8899,22.8899,22.8,22.8,729,0
+ECCV.US,D,20241219,000000,22.7899,22.79,22.59,22.65,5694,0
+ECCV.US,D,20241220,000000,22.7,22.7,22.6001,22.6001,5344,0
+ECCV.US,D,20241223,000000,22.63,22.71,22.63,22.65,3534,0
+ECCV.US,D,20241224,000000,22.65,22.65,22.65,22.65,793,0
+ECCV.US,D,20241226,000000,22.7186,22.7186,22.66,22.7,1073,0
+ECCV.US,D,20241227,000000,22.67,22.72,22.65,22.72,2562,0
+ECCV.US,D,20241230,000000,22.66,22.79,22.65,22.79,3320,0
+ECCV.US,D,20241231,000000,22.8,22.8,22.65,22.66,3436,0
+ECCV.US,D,20250102,000000,22.693,22.7,22.62,22.68,7808,0
+ECCV.US,D,20250103,000000,22.6581,22.798,22.6581,22.7,2504,0
+ECCV.US,D,20250106,000000,22.77,22.77,22.7,22.7,7239,0
+ECCV.US,D,20250107,000000,22.73,22.75,22.7,22.71,6590,0
+ECCV.US,D,20250108,000000,22.745,22.79,22.68,22.68,4841,0
+ECCV.US,D,20250110,000000,22.74,22.74,22.7399,22.7399,1023,0
+ECCV.US,D,20250113,000000,22.68,22.73,22.68,22.7136,768,0
+ECCV.US,D,20250115,000000,22.71,22.77,22.71,22.77,532,0
+ECCV.US,D,20250116,000000,22.77,22.8113,22.77,22.79,1284,0
+ECCV.US,D,20250117,000000,22.79,22.81,22.79,22.8033,4635,0
+ECCV.US,D,20250121,000000,22.85,22.85,22.81,22.8328,595,0
+ECCV.US,D,20250122,000000,22.8239,22.84,22.8239,22.84,804,0
+ECCV.US,D,20250123,000000,22.8,22.8,22.8,22.8,435,0
+ECCV.US,D,20250124,000000,22.815,22.85,22.795,22.85,13303,0
+ECCV.US,D,20250127,000000,22.782,22.8,22.77,22.7999,2116,0
+ECCV.US,D,20250128,000000,22.7906,22.8377,22.77,22.8377,728,0
+ECCV.US,D,20250129,000000,22.88,22.88,22.854,22.88,1333,0
+ECCV.US,D,20250130,000000,22.81,22.81,22.81,22.81,217,0
+ECCV.US,D,20250131,000000,22.83,22.83,22.83,22.83,244,0
+ECCV.US,D,20250203,000000,22.75,22.85,22.75,22.8499,1338,0
+ECCV.US,D,20250204,000000,22.854,22.92,22.8501,22.92,2774,0
+ECCV.US,D,20250205,000000,22.9601,22.98,22.92,22.92,4837,0
+ECCV.US,D,20250206,000000,22.9517,22.98,22.95,22.95,1709,0
+ECCV.US,D,20250207,000000,22.95,22.9678,22.9405,22.9678,1072,0
+ECCV.US,D,20250210,000000,22.9589,23.006,22.9589,23.0024,2286,0
+ECCV.US,D,20250211,000000,23.02,23.025,22.9867,22.9955,3247,0
+ECCV.US,D,20250212,000000,23.0174,23.0299,22.96,22.96,1965,0
+ECCV.US,D,20250213,000000,23.0116,23.03,23.0116,23.03,1541,0
+ECCV.US,D,20250214,000000,23.015,23.015,23.0001,23.0001,551,0
+ECCV.US,D,20250218,000000,23,23,22.96,22.99,1732,0
+ECCV.US,D,20250219,000000,22.9585,22.9742,22.91,22.97,3165,0
+ECCV.US,D,20250220,000000,22.97,23.01,22.9548,23.002,2321,0
+ECCV.US,D,20250221,000000,23.0026,23.0033,22.9756,22.9756,2740,0
+ECCV.US,D,20250224,000000,22.98,23.01,22.98,23.01,2972,0
+ECCV.US,D,20250225,000000,23.0032,23.0099,22.9884,22.9937,917,0
+ECCV.US,D,20250226,000000,22.9868,23.08,22.9868,23.08,9887,0
+ECCV.US,D,20250227,000000,23.0747,23.0747,23,23,5587,0
+ECCV.US,D,20250228,000000,23.0501,23.13,23.01,23.0859,6589,0
+ECCV.US,D,20250303,000000,23.06,23.19,23.06,23.19,4601,0
+ECCV.US,D,20250304,000000,23.1899,23.49,23.164,23.48,65195,0
+ECCV.US,D,20250305,000000,23.4,23.4721,23.4,23.45,5492,0
+ECCV.US,D,20250306,000000,23.44,23.53,23.2563,23.46,8651,0
+ECCV.US,D,20250307,000000,23.1215,23.49,23.1215,23.49,4292,0
+ECCV.US,D,20250310,000000,23.28,23.28,23.24,23.24,2459,0
+ECCV.US,D,20250311,000000,23.25,23.45,23.25,23.4324,918,0
+ECCV.US,D,20250312,000000,23.1617,23.4,23.15,23.3649,8211,0
+ECCV.US,D,20250313,000000,23.3999,23.3999,23.21,23.3,2392,0
+ECCV.US,D,20250314,000000,23.2433,23.32,23.2433,23.32,865,0
+ECCV.US,D,20250317,000000,23.0932,23.15,22.9801,23.0846,4043,0
+ECCV.US,D,20250318,000000,23.05,23.05,22.9,22.91,12431,0
+ECCV.US,D,20250319,000000,23,23.07,22.7624,23,18510,0
+ECCV.US,D,20250320,000000,22.985,23.07,22.9189,23.0417,7768,0
+ECCV.US,D,20250321,000000,23.0453,23.06,22.98,23.049,6961,0
+ECCV.US,D,20250324,000000,23.0599,23.06,22.93,22.9577,1824,0
+ECCV.US,D,20250325,000000,22.95,23.12,22.95,23.12,2105,0
+ECCV.US,D,20250326,000000,23.1211,23.1254,22.98,23.1254,1149,0
+ECCV.US,D,20250327,000000,23.065,23.065,23,23,399,0
+ECCV.US,D,20250328,000000,23,23,22.98,22.98,680,0
+ECCV.US,D,20250331,000000,23,23,23,23,200,0
+ECCV.US,D,20250401,000000,23.14,23.16,23.05,23.108,3181,0
+ECCV.US,D,20250402,000000,23.15,23.1781,23.15,23.1699,1687,0
+ECCV.US,D,20250403,000000,23.188,23.188,22.9076,22.9076,649,0
+ECCV.US,D,20250404,000000,23,23,22.77,22.88,4271,0
+ECCV.US,D,20250407,000000,22.75,22.99,22.6392,22.76,2135,0
+ECCV.US,D,20250408,000000,22.7724,22.7846,22.6728,22.7846,557,0
+ECCV.US,D,20250409,000000,22.6067,22.75,22.4575,22.741,5502,0
+ECCV.US,D,20250410,000000,22.83,22.83,22.35,22.44,11912,0
+ECCV.US,D,20250411,000000,22.21,22.4042,21.94,22.34,15768,0
+ECCV.US,D,20250414,000000,22.11,22.24,22.11,22.22,5471,0
+ECCV.US,D,20250415,000000,22.2456,22.4709,22.2456,22.4709,2098,0
+ECCV.US,D,20250416,000000,22.74,22.74,22.585,22.74,570,0
+ECCV.US,D,20250422,000000,22.4,22.66,22.4,22.66,377,0
+ECCV.US,D,20250423,000000,22.68,22.68,22.56,22.56,2415,0
+ECCV.US,D,20250424,000000,22.68,22.85,22.57,22.611,2075,0
+ECCV.US,D,20250425,000000,22.56,22.62,22.43,22.5897,8769,0
+ECCV.US,D,20250428,000000,22.6655,22.68,22.443,22.64,7672,0
+ECCV.US,D,20250429,000000,22.6243,22.71,22.6243,22.65,1072,0
+ECCV.US,D,20250430,000000,22.68,22.69,22.65,22.65,1094,0
+ECCV.US,D,20250501,000000,22.65,22.66,22.65,22.66,320,0
+ECCV.US,D,20250502,000000,22.73,22.73,22.59,22.73,1853,0
+ECCV.US,D,20250505,000000,22.87,22.87,22.66,22.7285,1920,0
+ECCV.US,D,20250506,000000,22.7499,22.7499,22.7499,22.7499,576,0
+ECCV.US,D,20250507,000000,22.87,22.89,22.65,22.7435,2032,0
+ECCV.US,D,20250508,000000,22.7158,22.74,22.7158,22.74,2928,0
+ECCV.US,D,20250509,000000,22.8526,22.87,22.8,22.85,8231,0
+ECCV.US,D,20250512,000000,22.8175,22.96,22.8175,22.96,5467,0
+ECCV.US,D,20250513,000000,22.85,22.88,22.8,22.88,4602,0
+ECCV.US,D,20250514,000000,22.99,22.99,22.8501,22.8501,669,0
+ECCV.US,D,20250515,000000,22.8705,22.8705,22.8705,22.8705,141,0
+ECCV.US,D,20250516,000000,22.899,22.99,22.899,22.99,964,0
+ECCV.US,D,20250520,000000,22.95,22.95,22.85,22.85,1474,0
+ECCV.US,D,20250521,000000,22.902,22.932,22.85,22.85,13106,0
+ECCV.US,D,20250522,000000,22.9,22.95,22.9,22.92,5902,0
+ECCV.US,D,20250523,000000,22.9138,22.92,22.9138,22.92,2853,0
+ECCV.US,D,20250527,000000,22.9899,22.9899,22.97,22.97,697,0
+ECCV.US,D,20250528,000000,22.91,22.945,22.88,22.945,1108,0
+ECCV.US,D,20250529,000000,22.98,23.1059,22.98,22.99,2595,0
+ECCV.US,D,20250530,000000,23.03,23.0365,23.01,23.0365,3244,0
+ECCV.US,D,20250602,000000,23.13,23.13,22.9278,23.02,772,0
+ECCV.US,D,20250604,000000,22.9992,22.9992,22.9284,22.9284,410,0
+ECCV.US,D,20250605,000000,23,23.1026,22.9291,23.05,2786,0
+ECCV.US,D,20250606,000000,23.06,23.12,23.06,23.12,5154,0
+ECCV.US,D,20250609,000000,23.12,23.15,23.12,23.15,2253,0
+ECCV.US,D,20250610,000000,23.18,23.18,23.15,23.15,532,0
+ECCV.US,D,20250611,000000,23.1501,23.17,23.1501,23.16,5550,0
+ECCV.US,D,20250612,000000,23.22,23.22,23.22,23.22,2431,0
+ECCV.US,D,20250613,000000,23.22,23.27,23.22,23.27,4560,0
+ECCV.US,D,20250616,000000,22.99,23.15,22.99,23.04,2073,0
+ECCV.US,D,20250617,000000,23.1,23.1,23.1,23.1,363,0
+ECCV.US,D,20250618,000000,23.095,23.1,23.03,23.07,4974,0
+ECCV.US,D,20250624,000000,23.2489,23.2489,23,23.0299,3085,0
+ECCV.US,D,20250625,000000,23.0906,23.1136,23.03,23.07,3253,0
+ECCV.US,D,20250626,000000,23.07,23.07,23.06,23.07,600,0
+ECCV.US,D,20250627,000000,23.1344,23.1344,23.11,23.11,612,0
+ECCV.US,D,20250630,000000,23.17,23.17,23.16,23.16,25292,0
+ECCV.US,D,20250701,000000,23.1764,23.1764,23.1764,23.1764,226,0
+ECCV.US,D,20250702,000000,23.28,23.28,23.19,23.2,1546,0
+ECCV.US,D,20250703,000000,23.17,23.19,23.17,23.19,1821,0
+ECCV.US,D,20250707,000000,23.1101,23.259,23.1101,23.25,2496,0
+ECCV.US,D,20250708,000000,23.175,23.2425,23.15,23.2,4024,0
+ECCV.US,D,20250709,000000,23.2,23.2,23.2,23.2,288,0
+ECCV.US,D,20250710,000000,23.2,23.25,23.2,23.2001,2491,0
+ECCV.US,D,20250711,000000,23.2,23.25,23.2,23.25,240,0
+ECCV.US,D,20250714,000000,23.16,23.2149,23.15,23.15,7260,0
+ECCV.US,D,20250715,000000,23.18,23.25,23.18,23.25,1851,0
+ECCV.US,D,20250716,000000,23.17,23.17,23.17,23.17,476,0
+ECCV.US,D,20250717,000000,23.2589,23.2607,23.23,23.2607,830,0
+ECCV.US,D,20250718,000000,23.23,23.36,23.23,23.3,6060,0
+ECCV.US,D,20250721,000000,23.26,23.3499,23.25,23.34,3257,0
+ECCV.US,D,20250722,000000,23.35,23.35,23.25,23.25,3080,0
+ECCV.US,D,20250723,000000,23.26,23.3098,23.26,23.3,2377,0
+ECCV.US,D,20250724,000000,23.26,23.3,23.24,23.3,6283,0
+ECCV.US,D,20250725,000000,23.26,23.3,23.25,23.2999,5498,0
+ECCV.US,D,20250728,000000,23.33,23.33,23.33,23.33,188,0
+ECCV.US,D,20250729,000000,23.3001,23.3104,23.27,23.27,1561,0
+ECCV.US,D,20250730,000000,23.3335,23.4,23.3,23.31,2133,0
+ECCV.US,D,20250731,000000,23.3458,23.3458,23.31,23.32,12005,0
+ECCV.US,D,20250801,000000,23.49,23.49,23.3,23.3,4542,0
+ECCV.US,D,20250804,000000,23.3296,23.3726,23.3,23.3,806,0
+ECCV.US,D,20250805,000000,23.3755,23.5054,23.3755,23.5,3418,0
+ECCV.US,D,20250806,000000,23.45,23.45,23.45,23.45,200,0
+ECCV.US,D,20250807,000000,23.4,23.4,23.32,23.35,2252,0
+ECCV.US,D,20250808,000000,23.352,23.352,23.322,23.322,763,0
+ECCV.US,D,20250811,000000,23.3331,23.48,23.32,23.33,2759,0
+ECCV.US,D,20250812,000000,23.35,23.416,23.3408,23.416,2700,0
+ECCV.US,D,20250813,000000,23.405,23.45,23.3562,23.4142,1197,0
+ECCV.US,D,20250814,000000,23.4453,23.4453,23.34,23.3782,5520,0
+ECCV.US,D,20250815,000000,23.36,23.39,23.36,23.39,868,0
+ECCV.US,D,20250818,000000,23.39,23.4458,23.39,23.4458,3057,0
+ECCV.US,D,20250819,000000,23.435,23.51,23.39,23.51,7632,0
+ECCV.US,D,20250820,000000,23.51,23.51,23.455,23.455,388,0
+ECCV.US,D,20250821,000000,23.41,23.41,23.4,23.41,616,0
+ECCV.US,D,20250822,000000,23.464,23.464,23.464,23.464,892,0
+ECCV.US,D,20250826,000000,23.45,23.45,23.45,23.45,537,0
+ECCV.US,D,20250827,000000,23.4765,23.477,23.45,23.465,4283,0
+ECCV.US,D,20250828,000000,23.45,23.4671,23.45,23.45,963,0
+ECCV.US,D,20250829,000000,23.46,23.478,23.46,23.46,691,0
+ECCV.US,D,20250902,000000,23.4,23.44,23.39,23.4101,10095,0
+ECCV.US,D,20250903,000000,23.455,23.4622,23.455,23.4622,2194,0
+ECCV.US,D,20250904,000000,23.49,23.4994,23.49,23.4994,691,0
+ECCV.US,D,20250905,000000,23.4885,23.4885,23.45,23.45,535,0
+ECCV.US,D,20250908,000000,23.4927,23.4927,23.42,23.42,11366,0
+ECCV.US,D,20250909,000000,23.34,23.489,23.34,23.45,37138,0
+ECCV.US,D,20250910,000000,23.488,23.5,23.41,23.42,11398,0
+ECCV.US,D,20250911,000000,23.44,23.4912,23.44,23.45,17784,0
+ECCV.US,D,20250912,000000,23.49,23.52,23.45,23.48,15015,0
+ECCV.US,D,20250916,000000,23.21,23.22,23.21,23.22,708,0
+ECCV.US,D,20250917,000000,23.27,23.31,23.27,23.3,944,0
+ECCV.US,D,20250918,000000,23.3,23.3015,23.27,23.3015,1803,0
+ECCV.US,D,20250919,000000,23.31,23.3899,23.27,23.3899,5441,0
+ECCV.US,D,20250922,000000,23.47,23.47,23.39,23.39,1197,0
+ECCV.US,D,20250923,000000,23.4,23.4655,23.4,23.455,1175,0
+ECCV.US,D,20250924,000000,23.31,23.41,23.27,23.4,3729,0
+ECCV.US,D,20250925,000000,23.45,23.52,23.32,23.52,5189,0
+ECCV.US,D,20250926,000000,23.4,23.436,23.4,23.436,550,0
+ECCV.US,D,20250929,000000,23.52,23.52,23.5119,23.5119,547,0
+ECCV.US,D,20250930,000000,23.52,23.52,23.44,23.4983,1545,0
+ECCV.US,D,20251001,000000,23.55,23.55,23.497,23.55,1788,0
+ECCV.US,D,20251002,000000,23.58,23.58,23.5799,23.5799,604,0
+ECCV.US,D,20251003,000000,23.58,23.6,23.58,23.6,427,0
+ECCV.US,D,20251006,000000,23.5424,23.6,23.5185,23.5185,2590,0
+ECCV.US,D,20251007,000000,23.6,23.6,23.51,23.51,4872,0
+ECCV.US,D,20251008,000000,23.63,23.63,23.63,23.63,217,0
+ECCV.US,D,20251009,000000,23.49,23.49,23.35,23.35,1536,0
+ECCV.US,D,20251010,000000,23.33,23.475,23.31,23.33,2298,0
+ECCV.US,D,20251013,000000,23.29,23.455,23.28,23.3,1587,0
+ECCV.US,D,20251014,000000,23.28,23.4508,23.27,23.4508,446,0
+ECCV.US,D,20251015,000000,23.45,23.45,23.31,23.4,1618,0
+ECCV.US,D,20251016,000000,23.31,23.35,23.18,23.18,1905,0
+ECCV.US,D,20251017,000000,23.06,23.2,23.06,23.2,13510,0
+ECCV.US,D,20251020,000000,23.15,23.2074,23.15,23.19,2803,0
+ECCV.US,D,20251021,000000,23.19,23.2,23.19,23.19,1701,0
+ECCV.US,D,20251022,000000,23.18,23.18,23.16,23.16,10809,0
+ECCV.US,D,20251023,000000,23.2,23.24,23.16,23.16,2186,0
+ECCV.US,D,20251024,000000,23.1638,23.25,23.14,23.25,7558,0
+ECCV.US,D,20251027,000000,23.22,23.3,23.22,23.2431,6275,0
+ECCV.US,D,20251028,000000,23.26,23.29,23.26,23.26,566,0
+ECCV.US,D,20251029,000000,23.29,23.33,23.2517,23.2517,13674,0
+ECCV.US,D,20251030,000000,23.25,23.28,23.22,23.2699,14217,0
+ECCV.US,D,20251031,000000,23.3002,23.31,23.2879,23.3,11638,0
+ECCV.US,D,20251103,000000,23.32,23.32,23.25,23.25,3460,0
+ECCV.US,D,20251104,000000,23.31,23.31,23.1893,23.219,11517,0
+ECCV.US,D,20251105,000000,23.2591,23.6,23.2591,23.48,11528,0
+ECCV.US,D,20251106,000000,23.4,23.4,23.35,23.3517,3060,0
+ECCV.US,D,20251107,000000,23.35,23.4168,23.2,23.4135,2191,0
+ECCV.US,D,20251110,000000,23.5415,23.5415,23.19,23.285,5585,0
+ECCV.US,D,20251111,000000,23.4923,23.5,23.4923,23.5,4138,0
+ECCV.US,D,20251112,000000,23.3,23.5,23.3,23.35,8127,0
+ECCV.US,D,20251113,000000,23.32,23.388,23.32,23.38,5039,0
+ECCV.US,D,20251114,000000,23.28,23.45,23.28,23.45,5674,0
+ECCV.US,D,20251117,000000,23.45,23.51,23.45,23.45,12449,0
+ECCV.US,D,20251118,000000,23.58,23.7125,23.55,23.62,53522,0
+ECCV.US,D,20251119,000000,23.62,23.64,23.6,23.6316,9421,0
+ECCV.US,D,20251120,000000,23.65,23.65,23.6,23.626,2394,0
+ECCV.US,D,20251121,000000,23.65,23.65,23.58,23.63,5132,0
+ECCV.US,D,20251124,000000,23.59,23.6416,23.59,23.6416,6070,0
+ECCV.US,D,20251125,000000,23.6301,23.6301,23.58,23.63,4349,0
+ECCV.US,D,20251126,000000,23.65,23.65,23.58,23.65,4203,0
+ECCV.US,D,20251128,000000,23.65,23.65,23.59,23.63,1414,0
+ECCV.US,D,20251201,000000,23.59,23.59,23.54,23.54,36699,0
+ECCV.US,D,20251202,000000,23.5814,23.615,23.5,23.56,1249,0
+ECCV.US,D,20251203,000000,23.53,23.5982,23.53,23.5982,582,0
+ECCV.US,D,20251204,000000,23.52,23.52,23.51,23.51,5176,0
+ECCV.US,D,20251205,000000,23.65,23.68,23.6,23.64,9541,0
+ECCV.US,D,20251208,000000,23.6,23.69,23.6,23.6701,2400,0
+ECCV.US,D,20251209,000000,23.68,23.7499,23.6748,23.7,5468,0
+ECCV.US,D,20251210,000000,23.73,23.75,23.55,23.55,4887,0
+ECCV.US,D,20251211,000000,23.6,23.65,23.6,23.622,2810,0
+ECCV.US,D,20251212,000000,23.69,24.04,23.63,23.77,18449,0
+ECCV.US,D,20251215,000000,23.54,24,23.54,23.82,27156,0
+ECCV.US,D,20251216,000000,23.6698,23.8,23.49,23.635,3505,0
+ECCV.US,D,20251217,000000,23.6,23.75,23.6,23.65,6071,0
+ECCV.US,D,20251218,000000,23.6,23.69,23.6,23.69,2994,0
+ECCV.US,D,20251219,000000,23.73,23.74,23.63,23.69,3762,0
+ECCV.US,D,20251222,000000,23.5,23.59,23.42,23.48,61830,0
+ECCV.US,D,20251223,000000,23.4444,23.49,23.43,23.49,5060,0
+ECCV.US,D,20251224,000000,23.4674,23.4674,23.4674,23.4674,463,0
+ECCV.US,D,20251226,000000,23.4704,23.54,23.43,23.51,3443,0
+ECCV.US,D,20251229,000000,23.51,23.51,23.4377,23.51,2431,0
+ECCV.US,D,20251230,000000,23.54,23.57,23.5,23.57,11724,0
+ECCV.US,D,20251231,000000,23.45,23.9218,23.45,23.9,7338,0
+ECCV.US,D,20260102,000000,23.673,23.88,23.5804,23.725,3216,0
+ECCV.US,D,20260105,000000,23.71,23.898,23.6,23.89,3898,0
+ECCV.US,D,20260106,000000,23.59,23.89,23.52,23.7512,2724,0
+ECCV.US,D,20260107,000000,23.68,24.267,23.61,23.73,4747,0
+ECCV.US,D,20260108,000000,23.638,23.8,23.638,23.65,3600,0
+ECCV.US,D,20260109,000000,23.51,23.6,23.51,23.6,1932,0
+ECCV.US,D,20260112,000000,23.7,23.755,23.6,23.71,912,0
+ECCV.US,D,20260113,000000,23.8,23.98,23.6,23.98,1204,0
+ECCV.US,D,20260114,000000,23.945,23.95,23.9,23.95,2946,0
+ECCV.US,D,20260115,000000,23.85,23.86,23.75,23.75,9570,0
+ECCV.US,D,20260116,000000,23.75,23.8225,23.61,23.62,21955,0
+ECCV.US,D,20260120,000000,23.62,23.7,23.55,23.66,16812,0
+ECCV.US,D,20260121,000000,23.7,23.805,23.5501,23.5501,2096,0
+ECCV.US,D,20260122,000000,23.75,23.854,23.59,23.75,5977,0
+ECCV.US,D,20260123,000000,23.78,23.79,23.68,23.78,5102,0
+ECCV.US,D,20260126,000000,23.845,23.845,23.7,23.8,1418,0
+ECCV.US,D,20260127,000000,23.7475,23.7475,23.71,23.7475,490,0
+ECCV.US,D,20260128,000000,23.81,23.9,23.71,23.8,1681,0
+ECCV.US,D,20260129,000000,23.8421,23.8421,23.71,23.8,2819,0
+ECCV.US,D,20260130,000000,23.81,23.81,23.5,23.7,7810,0
+ECCV.US,D,20260202,000000,23.795,23.912,23.6,23.75,1539,0
+ECCV.US,D,20260203,000000,23.54,23.705,23.54,23.705,1588,0
+ECCV.US,D,20260204,000000,23.89,23.9636,23.71,23.9636,6475,0
+ECCV.US,D,20260205,000000,23.8292,23.835,23.8292,23.83,4416,0
+ECCV.US,D,20260206,000000,23.72,23.913,23.72,23.913,792,0
+ECCV.US,D,20260209,000000,23.8776,23.88,23.78,23.8,5056,0
+ECCV.US,D,20260210,000000,23.8088,23.94,23.72,23.785,5870,0
+ECCV.US,D,20260211,000000,23.77,23.855,23.73,23.75,2731,0
+ECCV.US,D,20260212,000000,23.753,23.7755,23.72,23.74,2021,0
+ECCV.US,D,20260213,000000,23.73,23.83,23.71,23.83,4521,0
+ECCV.US,D,20260217,000000,23.74,23.765,23.5401,23.7235,4339,0
+ECCV.US,D,20260218,000000,23.72,23.8598,23.657,23.72,6336,0
diff --git a/daily/us/nyse stocks/1/ecl.us.txt b/daily/us/nyse stocks/1/ecl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1692523ce5ed7230eac0444aafb0312f6f859382
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecl.us.txt	
@@ -0,0 +1,9601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECL.US,D,19880105,000000,2.03921,2.10037,2.03921,2.08266,485322.86825685133,0
+ECL.US,D,19880106,000000,2.08266,2.08266,2.03921,2.03921,338432.076191664,0
+ECL.US,D,19880107,000000,2.04742,2.04742,2.00398,2.03031,601144.1448670423,0
+ECL.US,D,19880108,000000,2.03921,2.03921,1.98656,1.98656,470803.1470621755,0
+ECL.US,D,19880111,000000,2.00398,2.00398,1.9167,1.95152,153579.22094592394,0
+ECL.US,D,19880112,000000,1.95152,1.95152,1.86385,1.88146,297105.0835394486,0
+ECL.US,D,19880113,000000,1.9167,1.95152,1.88997,1.93392,391264.50036468427,0
+ECL.US,D,19880114,000000,1.93392,1.97825,1.93392,1.97825,83920.12843595495,0
+ECL.US,D,19880115,000000,2.00398,2.03921,1.99497,2.00398,255062.66444101292,0
+ECL.US,D,19880118,000000,2.03031,2.03031,1.99497,1.99497,56678.34656615601,0
+ECL.US,D,19880119,000000,1.97825,1.99497,1.95152,1.97825,202499.0304299883,0
+ECL.US,D,19880120,000000,1.99497,2.00398,1.9167,1.9167,174211.39210277985,0
+ECL.US,D,19880121,000000,1.9167,1.9167,1.85515,1.85515,240772.32432443657,0
+ECL.US,D,19880122,000000,1.86385,1.87275,1.86385,1.86385,323770.88649067195,0
+ECL.US,D,19880125,000000,1.87275,1.90788,1.86385,1.88997,346472.5397970688,0
+ECL.US,D,19880126,000000,1.88997,1.90788,1.87275,1.87275,143190.38013568058,0
+ECL.US,D,19880127,000000,1.88997,1.9167,1.88146,1.88997,59423.846078016046,0
+ECL.US,D,19880128,000000,1.88997,1.94301,1.88997,1.92501,222553.20168960522,0
+ECL.US,D,19880129,000000,1.93392,1.98656,1.92501,1.96885,414109.64315604966,0
+ECL.US,D,19880201,000000,1.95152,1.97825,1.93392,1.93392,153579.22094592394,0
+ECL.US,D,19880202,000000,1.93392,1.98656,1.9167,1.98656,165464.59645513532,0
+ECL.US,D,19880203,000000,1.97825,1.99497,1.97825,1.97825,44692.932613202174,0
+ECL.US,D,19880204,000000,1.97825,1.98656,1.96885,1.96885,176043.40925957184,0
+ECL.US,D,19880205,000000,1.98656,1.98656,1.95152,1.95152,149926.30201498303,0
+ECL.US,D,19880208,000000,1.94301,1.94301,1.87275,1.88997,414117.72707069915,0
+ECL.US,D,19880209,000000,1.9167,1.95152,1.9167,1.94301,170035.039698464,0
+ECL.US,D,19880210,000000,1.95152,1.96885,1.93392,1.93392,43879.48870188565,0
+ECL.US,D,19880211,000000,1.93392,1.96885,1.93392,1.96885,228949.59915374883,0
+ECL.US,D,19880212,000000,1.94301,1.97825,1.94301,1.94301,225800.91439889022,0
+ECL.US,D,19880216,000000,1.93392,1.93392,1.86385,1.87275,2123230.0770429815,0
+ECL.US,D,19880217,000000,1.87275,1.94301,1.87275,1.93392,637185.2678296885,0
+ECL.US,D,19880218,000000,1.93392,1.98656,1.9167,1.95152,301679.56874010206,0
+ECL.US,D,19880219,000000,1.95152,1.98656,1.95152,1.98656,119760.16402176794,0
+ECL.US,D,19880222,000000,1.97825,1.99497,1.96885,1.99497,336419.18144464947,0
+ECL.US,D,19880223,000000,2.02131,2.08266,2.02131,2.03921,644027.2910887357,0
+ECL.US,D,19880224,000000,2.03031,2.03921,1.99497,2.03031,1028966.1282424395,0
+ECL.US,D,19880225,000000,2.00398,2.08266,2.00398,2.05653,1091525.5227140256,0
+ECL.US,D,19880226,000000,2.05653,2.10868,2.05653,2.08266,1008041.9256689704,0
+ECL.US,D,19880229,000000,2.08266,2.13529,2.08266,2.13529,595732.974500466,0
+ECL.US,D,19880301,000000,2.11808,2.21398,2.11808,2.20498,312944.50380018464,0
+ECL.US,D,19880302,000000,2.18785,2.21398,2.18785,2.18785,768199.2515289059,0
+ECL.US,D,19880303,000000,2.20498,2.249,2.20498,2.249,3713461.388711349,0
+ECL.US,D,19880304,000000,2.249,2.249,2.21398,2.249,282847.07908146025,0
+ECL.US,D,19880307,000000,2.249,2.26653,2.22268,2.25781,266416.52256218984,0
+ECL.US,D,19880308,000000,2.27504,2.31007,2.26653,2.28395,205691.166226078,0
+ECL.US,D,19880309,000000,2.30116,2.31007,2.26653,2.27504,305334.50864972547,0
+ECL.US,D,19880310,000000,2.28395,2.30116,2.249,2.26653,624382.3680080994,0
+ECL.US,D,19880311,000000,2.26653,2.26653,2.22268,2.23139,634439.7683178334,0
+ECL.US,D,19880314,000000,2.21398,2.25781,2.21398,2.249,467148.20715257217,0
+ECL.US,D,19880315,000000,2.23139,2.26653,2.22268,2.26653,1121689.6397285282,0
+ECL.US,D,19880316,000000,2.25781,2.28395,2.2403,2.249,334852.9229818696,0
+ECL.US,D,19880317,000000,2.2403,2.249,2.21398,2.2403,264595.620788051,0
+ECL.US,D,19880318,000000,2.25781,2.25781,2.2403,2.249,172443.0357738326,0
+ECL.US,D,19880321,000000,2.2403,2.2403,2.2403,2.2403,28280.56490189016,0
+ECL.US,D,19880322,000000,2.25781,2.26653,2.2403,2.249,156019.55267988055,0
+ECL.US,D,19880323,000000,2.249,2.25781,2.2403,2.2403,1425151.7116482342,0
+ECL.US,D,19880324,000000,2.23139,2.249,2.23139,2.23139,436120.1217601546,0
+ECL.US,D,19880325,000000,2.23139,2.249,2.23139,2.23139,208936.8579566906,0
+ECL.US,D,19880328,000000,2.23139,2.2403,2.20498,2.2403,376813.49244451924,0
+ECL.US,D,19880329,000000,2.23139,2.2403,2.19666,2.23139,633195.8559515823,0
+ECL.US,D,19880330,000000,2.23139,2.23139,2.16163,2.18785,614925.1983608805,0
+ECL.US,D,19880331,000000,2.17894,2.17894,2.10868,2.13529,147794.1695269385,0
+ECL.US,D,19880404,000000,2.10868,2.17894,2.10868,2.15312,202033.19484848113,0
+ECL.US,D,19880405,000000,2.14381,2.17894,2.14381,2.17894,468032.3853170408,0
+ECL.US,D,19880406,000000,2.15312,2.20498,2.14381,2.19666,783712.2837357785,0
+ECL.US,D,19880407,000000,2.20498,2.2403,2.20498,2.21398,417778.72991628957,0
+ECL.US,D,19880408,000000,2.21398,2.25781,2.21398,2.25781,251399.6406167601,0
+ECL.US,D,19880411,000000,2.2403,2.30116,2.2403,2.30116,761887.735168552,0
+ECL.US,D,19880412,000000,2.31007,2.31007,2.29324,2.29324,208033.4804949294,0
+ECL.US,D,19880413,000000,2.30116,2.31007,2.28395,2.31007,203861.17004793833,0
+ECL.US,D,19880414,000000,2.29324,2.29324,2.21398,2.21398,350132.53215331805,0
+ECL.US,D,19880415,000000,2.18785,2.28395,2.14381,2.26653,1336524.7239093375,0
+ECL.US,D,19880418,000000,2.28395,2.28395,2.249,2.26653,292538.6822534447,0
+ECL.US,D,19880419,000000,2.26653,2.28395,2.249,2.25781,248655.15159422622,0
+ECL.US,D,19880420,000000,2.26653,2.28395,2.25781,2.25781,1481878.5617023294,0
+ECL.US,D,19880421,000000,2.28395,2.29324,2.25781,2.26653,924231.9405700818,0
+ECL.US,D,19880422,000000,2.249,2.249,2.17894,2.17894,700676.3334642992,0
+ECL.US,D,19880425,000000,2.15312,2.17894,2.13529,2.15312,252315.14395049552,0
+ECL.US,D,19880426,000000,2.15312,2.17894,2.15312,2.17894,744471.9515517243,0
+ECL.US,D,19880427,000000,2.17894,2.17894,2.13529,2.14381,225800.91439889022,0
+ECL.US,D,19880428,000000,2.13529,2.17894,2.13529,2.15312,467145.1756845786,0
+ECL.US,D,19880429,000000,2.15312,2.17894,2.14381,2.17894,92147.53256755839,0
+ECL.US,D,19880502,000000,2.15312,2.17894,2.14381,2.15312,1421543.2542479257,0
+ECL.US,D,19880503,000000,2.15312,2.17894,2.15312,2.16163,213920.5913363348,0
+ECL.US,D,19880504,000000,2.16163,2.16163,2.10868,2.14381,505543.77025604405,0
+ECL.US,D,19880505,000000,2.13529,2.13529,2.09167,2.09167,340988.61419866706,0
+ECL.US,D,19880506,000000,2.07394,2.07394,2.03031,2.03031,242646.7820331184,0
+ECL.US,D,19880509,000000,2.03031,2.05653,2.00398,2.00398,252315.14395049552,0
+ECL.US,D,19880510,000000,2.00398,2.07394,2.00398,2.04742,1465426.784907034,0
+ECL.US,D,19880511,000000,2.03031,2.03921,1.99497,2.02131,498065.13871857914,0
+ECL.US,D,19880512,000000,2.02131,2.02131,1.98656,1.99497,298937.1006962406,0
+ECL.US,D,19880513,000000,2.02131,2.04742,2.02131,2.04742,180094.46098686047,0
+ECL.US,D,19880516,000000,2.03921,2.04742,2.02131,2.03031,249028.02215730425,0
+ECL.US,D,19880517,000000,2.03031,2.03031,2.02131,2.02131,221664.98156780185,0
+ECL.US,D,19880518,000000,2.03921,2.03921,2.02131,2.02131,279134.54127999925,0
+ECL.US,D,19880519,000000,2.03031,2.03031,2.00398,2.03031,375828.2653469519,0
+ECL.US,D,19880520,000000,2.00398,2.00398,1.97825,1.98656,265108.94936810393,0
+ECL.US,D,19880523,000000,1.96885,1.98656,1.94301,1.96885,257227.13258764544,0
+ECL.US,D,19880524,000000,1.96885,2.00398,1.96885,1.99497,584160.8506838126,0
+ECL.US,D,19880525,000000,2.03031,2.04742,1.99497,2.00398,162722.1284112638,0
+ECL.US,D,19880526,000000,2.03031,2.03031,2.00398,2.03031,81190.7967533879,0
+ECL.US,D,19880527,000000,2.02131,2.03921,2.02131,2.03031,120409.90866149116,0
+ECL.US,D,19880531,000000,2.04742,2.12659,2.03921,2.12659,505409.37517504615,0
+ECL.US,D,19880601,000000,2.14381,2.28395,2.14381,2.25781,435147.0205345615,0
+ECL.US,D,19880602,000000,2.25781,2.25781,2.17894,2.19666,349430.24206840317,0
+ECL.US,D,19880603,000000,2.18785,2.19666,2.17894,2.18785,36492.811693530784,0
+ECL.US,D,19880606,000000,2.17894,2.18785,2.13529,2.17894,447959.0147601413,0
+ECL.US,D,19880607,000000,2.17894,2.19666,2.17894,2.17894,89411.12745967502,0
+ECL.US,D,19880608,000000,2.19666,2.23139,2.17894,2.19666,305636.6449596303,0
+ECL.US,D,19880609,000000,2.17894,2.20498,2.17894,2.18785,120429.10795878374,0
+ECL.US,D,19880610,000000,2.20498,2.20498,2.17894,2.19666,466212.494032223,0
+ECL.US,D,19880613,000000,2.19666,2.21398,2.19666,2.19666,126813.3795509531,0
+ECL.US,D,19880614,000000,2.19666,2.19666,1.98656,1.98656,3179503.6689617783,0
+ECL.US,D,19880615,000000,1.96003,1.96003,1.85515,1.93392,9543998.97444085,0
+ECL.US,D,19880616,000000,1.93392,1.98656,1.93392,1.96885,1505950.4385412456,0
+ECL.US,D,19880617,000000,1.96885,1.97825,1.90788,1.90788,2898587.6349914963,0
+ECL.US,D,19880620,000000,1.90788,1.92501,1.82902,1.85515,508908.6997277067,0
+ECL.US,D,19880621,000000,1.85515,1.90788,1.85515,1.89898,363912.57515783503,0
+ECL.US,D,19880622,000000,1.9167,1.96003,1.88146,1.96003,3003663.368057675,0
+ECL.US,D,19880623,000000,1.93392,1.95152,1.92501,1.92501,1403260.4707852397,0
+ECL.US,D,19880624,000000,1.93392,1.95152,1.9167,1.9167,1901708.5849601284,0
+ECL.US,D,19880627,000000,1.93392,1.93392,1.89898,1.89898,1653584.9507540066,0
+ECL.US,D,19880628,000000,1.90788,1.90788,1.85515,1.87275,1001939.5806001023,0
+ECL.US,D,19880629,000000,1.86385,1.86385,1.79399,1.8115,847217.4962210058,0
+ECL.US,D,19880630,000000,1.82001,1.89898,1.82001,1.89898,942168.1261922809,0
+ECL.US,D,19880701,000000,1.87275,1.9167,1.86385,1.89898,1227642.4775338974,0
+ECL.US,D,19880705,000000,1.87275,1.89898,1.86385,1.88146,333674.69242212566,0
+ECL.US,D,19880706,000000,1.86385,1.88146,1.84663,1.86385,473343.5172398696,0
+ECL.US,D,19880707,000000,1.84663,1.86385,1.82001,1.86385,2453359.9728925833,0
+ECL.US,D,19880708,000000,1.85515,1.9167,1.85515,1.9167,1160178.1678505696,0
+ECL.US,D,19880711,000000,1.89898,1.90788,1.88146,1.88146,980907.2556682363,0
+ECL.US,D,19880712,000000,1.88146,1.89898,1.85515,1.88146,1614434.552120338,0
+ECL.US,D,19880713,000000,1.89898,1.89898,1.86385,1.88146,775221.1418888243,0
+ECL.US,D,19880714,000000,1.86385,1.88146,1.85515,1.87275,1110726.8409784208,0
+ECL.US,D,19880715,000000,1.89898,1.9167,1.87275,1.90788,1488511.413669901,0
+ECL.US,D,19880718,000000,1.9167,1.9167,1.90788,1.9167,1256858.7555561266,0
+ECL.US,D,19880719,000000,1.90788,1.96003,1.90788,1.96003,1636372.2754926076,0
+ECL.US,D,19880720,000000,1.96885,1.98656,1.93392,1.97825,502798.27074418904,0
+ECL.US,D,19880721,000000,1.96885,1.98656,1.9167,1.9167,1760336.0751306133,0
+ECL.US,D,19880722,000000,1.89898,1.97825,1.87275,1.95152,851925.366013336,0
+ECL.US,D,19880725,000000,1.96003,2.00398,1.96003,1.98656,427835.11973669246,0
+ECL.US,D,19880726,000000,1.97825,2.02131,1.97825,2.02131,195637.80787365866,0
+ECL.US,D,19880727,000000,2.00398,2.02131,1.98656,2.02131,557649.6526002008,0
+ECL.US,D,19880728,000000,2.01259,2.07394,2.00398,2.02131,767907.2201122929,0
+ECL.US,D,19880729,000000,2.02131,2.05653,2.02131,2.03921,458917.7715529641,0
+ECL.US,D,19880801,000000,2.03031,2.06513,2.02131,2.06513,644045.479896687,0
+ECL.US,D,19880802,000000,2.07394,2.08266,2.05653,2.08266,726771.2099436019,0
+ECL.US,D,19880803,000000,2.09167,2.10868,2.06513,2.10868,626737.8186382663,0
+ECL.US,D,19880804,000000,2.12659,2.13529,2.07394,2.08266,387608.5499657598,0
+ECL.US,D,19880805,000000,2.08266,2.09167,2.03921,2.03921,323619.3130910539,0
+ECL.US,D,19880808,000000,2.03921,2.05653,2.00398,2.03031,495483.3384783164,0
+ECL.US,D,19880809,000000,2.02131,2.02131,1.97825,2.01259,356667.3666557943,0
+ECL.US,D,19880810,000000,2.01259,2.02131,1.98656,2.00398,138650.2515722674,0
+ECL.US,D,19880811,000000,1.98656,1.98656,1.9167,1.93392,245912.68355036475,0
+ECL.US,D,19880812,000000,1.9167,1.93392,1.9167,1.93392,330019.75251251226,0
+ECL.US,D,19880815,000000,1.93392,1.96003,1.93392,1.96003,251750.28041455196,0
+ECL.US,D,19880816,000000,1.93392,1.98656,1.93392,1.97825,182836.92903073196,0
+ECL.US,D,19880817,000000,1.96885,1.98656,1.96003,1.97825,91414.92780270781,0
+ECL.US,D,19880818,000000,1.97825,1.97825,1.96003,1.96003,57465.517754871675,0
+ECL.US,D,19880819,000000,1.96003,1.97825,1.96003,1.96003,168745.6553123294,0
+ECL.US,D,19880822,000000,1.96003,2.00398,1.96003,1.96885,134087.89224358823,0
+ECL.US,D,19880823,000000,1.96885,2.03921,1.96003,2.03031,246828.18688409016,0
+ECL.US,D,19880824,000000,2.03031,2.03921,2.00398,2.02131,383041.1381904146,0
+ECL.US,D,19880825,000000,2.00398,2.02131,1.98656,2.00398,334766.0208994176,0
+ECL.US,D,19880826,000000,1.98656,2.00398,1.98656,1.98656,22856.258174004422,0
+ECL.US,D,19880829,000000,1.97825,2.00398,1.96003,1.96003,290970.40281199245,0
+ECL.US,D,19880830,000000,1.97825,2.01259,1.96003,2.01259,166017.33411909456,0
+ECL.US,D,19880831,000000,2.00398,2.03921,1.98656,1.98656,143523.84161485225,0
+ECL.US,D,19880901,000000,1.97825,1.98656,1.97825,1.97825,117013.65402058173,0
+ECL.US,D,19880902,000000,2.00398,2.03031,2.00398,2.01259,642181.127081317,0
+ECL.US,D,19880906,000000,2.03031,2.07394,2.03031,2.07394,189234.33698420675,0
+ECL.US,D,19880907,000000,2.05653,2.08266,2.03921,2.03921,142613.39072778283,0
+ECL.US,D,19880908,000000,2.02131,2.02131,1.97825,1.97825,360184.8800164062,0
+ECL.US,D,19880909,000000,1.96003,1.98656,1.96003,1.98656,370244.3013047926,0
+ECL.US,D,19880912,000000,1.97825,2.00398,1.97825,1.97825,61248.78980949174,0
+ECL.US,D,19880913,000000,1.97825,2.01259,1.96003,2.00398,247201.05744716816,0
+ECL.US,D,19880914,000000,2.01259,2.03921,2.01259,2.03921,189737.56067095787,0
+ECL.US,D,19880915,000000,2.03921,2.03921,2.00398,2.00398,186087.6732080105,0
+ECL.US,D,19880916,000000,2.00398,2.01259,2.00398,2.01259,229456.8647978247,0
+ECL.US,D,19880919,000000,2.01259,2.03921,2.00398,2.03921,268190.94182713423,0
+ECL.US,D,19880920,000000,2.03921,2.03921,2.01259,2.03921,239912.39790390647,0
+ECL.US,D,19880921,000000,2.02131,2.04742,2.02131,2.03921,285525.88629749697,0
+ECL.US,D,19880922,000000,2.05653,2.05653,2.01259,2.01259,158150.67467860394,0
+ECL.US,D,19880923,000000,2.01259,2.06513,2.01259,2.05653,398649.1563943788,0
+ECL.US,D,19880926,000000,2.04742,2.10037,2.04742,2.07394,599700.1556132962,0
+ECL.US,D,19880927,000000,2.07394,2.10037,2.05653,2.07394,422350.18364895956,0
+ECL.US,D,19880928,000000,2.09167,2.14381,2.09167,2.11808,729511.657008811,0
+ECL.US,D,19880929,000000,2.11808,2.15312,2.10037,2.10868,491715.2237636602,0
+ECL.US,D,19880930,000000,2.09167,2.10868,2.09167,2.10868,205259.68728181117,0
+ECL.US,D,19881003,000000,2.10037,2.10037,2.05653,2.05653,455204.22326218203,0
+ECL.US,D,19881004,000000,2.06513,2.07394,2.06513,2.06513,114270.17548737905,0
+ECL.US,D,19881005,000000,2.07394,2.10037,2.06513,2.10037,334803.4090046515,0
+ECL.US,D,19881006,000000,2.09167,2.12659,2.09167,2.10037,317466.4435556364,0
+ECL.US,D,19881007,000000,2.10037,2.12659,2.10037,2.10868,279159.80351327895,0
+ECL.US,D,19881010,000000,2.11808,2.14381,2.11808,2.11808,728597.1641644068,0
+ECL.US,D,19881011,000000,2.11808,2.14381,2.10868,2.12659,189234.33698420675,0
+ECL.US,D,19881012,000000,2.11808,2.11808,2.03921,2.07394,1558673.7298665978,0
+ECL.US,D,19881013,000000,2.07394,2.10868,2.07394,2.10037,113117.2071609047,0
+ECL.US,D,19881014,000000,2.10037,2.11808,2.10037,2.10868,128629.2288784461,0
+ECL.US,D,19881017,000000,2.11808,2.12659,2.11808,2.12659,518339.59665232484,0
+ECL.US,D,19881018,000000,2.14381,2.17034,2.14381,2.16163,1319156.4332910755,0
+ECL.US,D,19881019,000000,2.16163,2.22268,2.16163,2.19666,3784451.2956700483,0
+ECL.US,D,19881020,000000,2.20498,2.25781,2.19666,2.249,1290133.158731043,0
+ECL.US,D,19881021,000000,2.2403,2.2403,2.22268,2.22268,353786.4615736002,0
+ECL.US,D,19881024,000000,2.22268,2.29324,2.20498,2.29324,1171561.330162291,0
+ECL.US,D,19881025,000000,2.26653,2.29324,2.21398,2.22268,3815769.391500347,0
+ECL.US,D,19881026,000000,2.21398,2.249,2.21398,2.249,749992.2547660389,0
+ECL.US,D,19881027,000000,2.22268,2.2403,2.21398,2.21398,988225.2194021025,0
+ECL.US,D,19881028,000000,2.22268,2.2403,2.20498,2.22268,156320.67850046424,0
+ECL.US,D,19881031,000000,2.20498,2.22268,2.19666,2.21398,135298.4584619102,0
+ECL.US,D,19881101,000000,2.21398,2.25781,2.20498,2.25781,1201635.513626358,0
+ECL.US,D,19881102,000000,2.249,2.25781,2.2403,2.2403,534657.9888558635,0
+ECL.US,D,19881103,000000,2.249,2.31917,2.249,2.29324,1529232.112723594,0
+ECL.US,D,19881104,000000,2.27504,2.29324,2.249,2.25781,581202.1379231472,0
+ECL.US,D,19881107,000000,2.249,2.25781,2.21398,2.22268,962629.5246522261,0
+ECL.US,D,19881108,000000,2.249,2.249,2.21398,2.21398,752365.894204157,0
+ECL.US,D,19881109,000000,2.20498,2.20498,2.19666,2.19666,401434.0649901401,0
+ECL.US,D,19881110,000000,2.17894,2.19666,2.17034,2.17894,308077.9871829181,0
+ECL.US,D,19881111,000000,2.17894,2.17894,2.14381,2.16163,426007.14453722525,0
+ECL.US,D,19881114,000000,2.16163,2.17034,2.14381,2.16163,355613.42628373625,0
+ECL.US,D,19881115,000000,2.15312,2.16163,2.14381,2.14381,692446.9083540324,0
+ECL.US,D,19881116,000000,2.14381,2.14381,2.11808,2.14381,242672.0442663981,0
+ECL.US,D,19881117,000000,2.11808,2.12659,2.10037,2.10868,1085612.1391499392,0
+ECL.US,D,19881118,000000,2.10037,2.10037,2.07394,2.10037,909535.3837425084,0
+ECL.US,D,19881121,000000,2.07394,2.09167,2.05653,2.07394,601527.1203234323,0
+ECL.US,D,19881122,000000,2.06513,2.10868,2.06513,2.09167,447922.63714422856,0
+ECL.US,D,19881123,000000,2.07394,2.12659,2.06513,2.10868,1425888.3583704296,0
+ECL.US,D,19881125,000000,2.10037,2.11808,2.10037,2.11808,268770.96270302555,0
+ECL.US,D,19881128,000000,2.11808,2.19666,2.10037,2.10868,363087.00537453516,0
+ECL.US,D,19881129,000000,2.10037,2.12659,2.07394,2.12659,549420.2274899341,0
+ECL.US,D,19881130,000000,2.11808,2.16163,2.10037,2.16163,730426.1498532052,0
+ECL.US,D,19881201,000000,2.15312,2.19666,2.14381,2.19666,203455.9638262824,0
+ECL.US,D,19881202,000000,2.16163,2.17894,2.15312,2.17034,202033.19484848113,0
+ECL.US,D,19881205,000000,2.16163,2.22268,2.16163,2.22268,239513.2546182276,0
+ECL.US,D,19881206,000000,2.20498,2.2403,2.17894,2.22268,207518.13093620405,0
+ECL.US,D,19881207,000000,2.2403,2.29324,2.2403,2.25781,1104921.5797727513,0
+ECL.US,D,19881208,000000,2.249,2.249,2.22268,2.22268,82275.05180536653,0
+ECL.US,D,19881209,000000,2.20498,2.22268,2.20498,2.20498,232652.03206189792,0
+ECL.US,D,19881212,000000,2.20498,2.21398,2.17894,2.17894,900466.2419983352,0
+ECL.US,D,19881213,000000,2.17894,2.19666,2.11808,2.14381,324783.39680017135,0
+ECL.US,D,19881214,000000,2.15312,2.15312,2.10868,2.13529,297412.2722960194,0
+ECL.US,D,19881215,000000,2.15312,2.16163,2.11808,2.11808,555821.6774007437,0
+ECL.US,D,19881216,000000,2.10037,2.15312,2.10037,2.15312,308077.9871829181,0
+ECL.US,D,19881219,000000,2.13529,2.16163,2.11808,2.16163,269682.4240794362,0
+ECL.US,D,19881220,000000,2.14381,2.19666,2.14381,2.16163,406805.82627283013,0
+ECL.US,D,19881221,000000,2.15312,2.17894,2.13529,2.17894,360373.8415212681,0
+ECL.US,D,19881222,000000,2.15312,2.19666,2.15312,2.17894,403253.95627495786,0
+ECL.US,D,19881223,000000,2.18785,2.19666,2.17894,2.17894,34672.920408709026,0
+ECL.US,D,19881227,000000,2.19666,2.20498,2.17894,2.20498,269682.4240794362,0
+ECL.US,D,19881228,000000,2.19666,2.19666,2.17894,2.19666,29195.057746289378,0
+ECL.US,D,19881229,000000,2.19666,2.21398,2.19666,2.20498,100557.83526804166,0
+ECL.US,D,19881230,000000,2.21398,2.28395,2.21398,2.25781,570445.4789964817,0
+ECL.US,D,19890103,000000,2.249,2.25781,2.21398,2.2403,469881.5807924529,0
+ECL.US,D,19890104,000000,2.23139,2.23139,2.18785,2.19666,424244.85114425514,0
+ECL.US,D,19890105,000000,2.19666,2.21398,2.17894,2.21398,106957.26420017885,0
+ECL.US,D,19890106,000000,2.20498,2.21398,2.18785,2.18785,617655.5405327777,0
+ECL.US,D,19890109,000000,2.18785,2.21398,2.18785,2.21398,266025.46319116047,0
+ECL.US,D,19890110,000000,2.23139,2.2403,2.20498,2.23139,454369.5590749116,0
+ECL.US,D,19890111,000000,2.23139,2.25781,2.21398,2.249,118843.65019871136,0
+ECL.US,D,19890112,000000,2.29324,2.30116,2.28395,2.28395,4909758.487202927,0
+ECL.US,D,19890113,000000,2.25781,2.28395,2.249,2.25781,1316412.9547578027,0
+ECL.US,D,19890116,000000,2.28395,2.28395,2.25781,2.25781,538449.344825137,0
+ECL.US,D,19890117,000000,2.25781,2.27504,2.249,2.25781,482684.4806140521,0
+ECL.US,D,19890118,000000,2.25781,2.27504,2.25781,2.25781,781619.5603316303,0
+ECL.US,D,19890119,000000,2.25781,2.27504,2.249,2.25781,1203968.7334912284,0
+ECL.US,D,19890120,000000,2.25781,2.27504,2.25781,2.27504,388689.77354973985,0
+ECL.US,D,19890123,000000,2.25781,2.28395,2.25781,2.27504,69341.79886009531,0
+ECL.US,D,19890124,000000,2.25781,2.27504,2.25781,2.25781,409549.3048060228,0
+ECL.US,D,19890125,000000,2.27504,2.28395,2.25781,2.27504,282853.1420174474,0
+ECL.US,D,19890126,000000,2.25781,2.29324,2.249,2.29324,2635104.562956732,0
+ECL.US,D,19890127,000000,2.29324,2.29324,2.25781,2.27504,1001836.5106883611,0
+ECL.US,D,19890130,000000,2.27504,2.28395,2.25781,2.28395,218069.66052871855,0
+ECL.US,D,19890131,000000,2.28395,2.31007,2.27504,2.30116,1733276.181340397,0
+ECL.US,D,19890201,000000,2.29324,2.32798,2.29324,2.32798,1239118.6048640676,0
+ECL.US,D,19890202,000000,2.31007,2.33659,2.30116,2.33659,260966.95360103846,0
+ECL.US,D,19890203,000000,2.33659,2.3452,2.30116,2.32798,631424.4681546416,0
+ECL.US,D,19890206,000000,2.32798,2.32798,2.25781,2.25781,1394117.5633198395,0
+ECL.US,D,19890207,000000,2.27504,2.33659,2.25781,2.31007,3040551.2810794557,0
+ECL.US,D,19890208,000000,2.31007,2.3452,2.30116,2.33659,2696332.132490194,0
+ECL.US,D,19890209,000000,2.32798,2.40645,2.31007,2.35411,1469079.703838075,0
+ECL.US,D,19890210,000000,2.35411,2.4503,2.32798,2.38063,2808665.1999303373,0
+ECL.US,D,19890213,000000,2.39736,2.42427,2.3452,2.38063,719956.469896497,0
+ECL.US,D,19890214,000000,2.36271,2.36271,2.32798,2.32798,1005529.8491924994,0
+ECL.US,D,19890215,000000,2.32798,2.39736,2.32798,2.38905,6181290.5583320595,0
+ECL.US,D,19890216,000000,2.40645,2.42427,2.3452,2.35411,2490213.529277244,0
+ECL.US,D,19890217,000000,2.36271,2.38063,2.3452,2.36271,1134496.5815075524,0
+ECL.US,D,19890221,000000,2.38063,2.38063,2.33659,2.3452,1397775.5346974365,0
+ECL.US,D,19890222,000000,2.33659,2.3452,2.27504,2.29324,1602228.8514932706,0
+ECL.US,D,19890223,000000,2.27504,2.36271,2.25781,2.3452,2092548.5894910314,0
+ECL.US,D,19890224,000000,2.3452,2.3452,2.28395,2.31007,701172.483725732,0
+ECL.US,D,19890227,000000,2.30116,2.33659,2.29324,2.31007,252315.14395049552,0
+ECL.US,D,19890228,000000,2.31007,2.35411,2.31007,2.35411,1551355.7661326614,0
+ECL.US,D,19890301,000000,2.35411,2.39736,2.3452,2.36271,2260758.6854580017,0
+ECL.US,D,19890302,000000,2.36271,2.38905,2.36271,2.38063,741857.8156528636,0
+ECL.US,D,19890303,000000,2.38905,2.40645,2.38063,2.40645,704828.4341246766,0
+ECL.US,D,19890306,000000,2.40645,2.44149,2.38905,2.44149,757406.2149863177,0
+ECL.US,D,19890307,000000,2.44149,2.50285,2.43239,2.47642,1654470.1394077665,0
+ECL.US,D,19890308,000000,2.47642,2.47642,2.43239,2.4503,1421543.2542479257,0
+ECL.US,D,19890309,000000,2.43239,2.4503,2.42427,2.43239,409731.19288556644,0
+ECL.US,D,19890310,000000,2.42427,2.45921,2.40645,2.45921,920574.9796818163,0
+ECL.US,D,19890313,000000,2.4503,2.50285,2.4503,2.47642,924429.9964789246,0
+ECL.US,D,19890314,000000,2.48552,2.48552,2.4503,2.45921,1026620.7825056145,0
+ECL.US,D,19890315,000000,2.47642,2.47642,2.44149,2.44149,1008335.978064286,0
+ECL.US,D,19890316,000000,2.46762,2.47642,2.45921,2.47642,436972.9747553664,0
+ECL.US,D,19890317,000000,2.47642,2.47642,2.42427,2.42427,667053.3114703235,0
+ECL.US,D,19890320,000000,2.44149,2.44149,2.37142,2.37142,878726.5745348984,0
+ECL.US,D,19890321,000000,2.38063,2.38063,2.31917,2.32798,596746.4952992866,0
+ECL.US,D,19890322,000000,2.31917,2.36271,2.31917,2.31917,272828.0773663013,0
+ECL.US,D,19890323,000000,2.31917,2.3452,2.29324,2.29324,401323.92165308073,0
+ECL.US,D,19890327,000000,2.29324,2.30116,2.27504,2.27504,437049.7719445166,0
+ECL.US,D,19890328,000000,2.27504,2.32798,2.27504,2.32798,755516.5999376681,0
+ECL.US,D,19890329,000000,2.31917,2.33659,2.31917,2.31917,444366.7251890416,0
+ECL.US,D,19890330,000000,2.31917,2.32798,2.30116,2.31917,321183.0233144322,0
+ECL.US,D,19890331,000000,2.32798,2.33659,2.29324,2.29324,650893.5660917112,0
+ECL.US,D,19890403,000000,2.32798,2.36271,2.32798,2.36271,767395.9125108923,0
+ECL.US,D,19890404,000000,2.3452,2.3452,2.31917,2.31917,552941.7828078808,0
+ECL.US,D,19890405,000000,2.32798,2.3452,2.31917,2.32798,239973.02726375769,0
+ECL.US,D,19890406,000000,2.31917,2.33659,2.31917,2.32798,155117.18570745055,0
+ECL.US,D,19890407,000000,2.32798,2.3452,2.32798,2.33659,556731.1177984821,0
+ECL.US,D,19890410,000000,2.32798,2.3452,2.29324,2.31917,373194.9301508186,0
+ECL.US,D,19890411,000000,2.30116,2.30116,2.27504,2.30116,877612.0048029892,0
+ECL.US,D,19890412,000000,2.32798,2.32798,2.26653,2.30116,839215.4312101761,0
+ECL.US,D,19890413,000000,2.29324,2.31917,2.29324,2.30116,702999.4484358781,0
+ECL.US,D,19890414,000000,2.30116,2.31917,2.29324,2.29324,1927083.9930358757,0
+ECL.US,D,19890417,000000,2.29324,2.30116,2.29324,2.30116,366585.3194378645,0
+ECL.US,D,19890418,000000,2.30116,2.32798,2.29324,2.31917,823029.4131089731,0
+ECL.US,D,19890419,000000,2.31917,2.33659,2.31917,2.31917,343995.83044720953,0
+ECL.US,D,19890420,000000,2.31917,2.31917,2.2403,2.26653,281936.6281943908,0
+ECL.US,D,19890421,000000,2.26653,2.29324,2.26653,2.29324,446118.91368868976,0
+ECL.US,D,19890424,000000,2.27504,2.27504,2.26653,2.27504,1013698.6449429753,0
+ECL.US,D,19890425,000000,2.27504,2.30116,2.27504,2.29324,686545.6506620004,0
+ECL.US,D,19890426,000000,2.29324,2.3452,2.29324,2.33659,785279.5526878895,0
+ECL.US,D,19890427,000000,2.32798,2.3452,2.31917,2.31917,1222682.9958982118,0
+ECL.US,D,19890428,000000,2.31917,2.38905,2.31917,2.38905,1233222.3996186915,0
+ECL.US,D,19890501,000000,2.41556,2.46762,2.38905,2.46762,828601.2512791579,0
+ECL.US,D,19890502,000000,2.47642,2.51146,2.47642,2.48552,1640949.7921612847,0
+ECL.US,D,19890503,000000,2.48552,2.51146,2.48552,2.48552,919663.5183054055,0
+ECL.US,D,19890504,000000,2.47642,2.47642,2.44149,2.45921,217187.50334291233,0
+ECL.US,D,19890505,000000,2.45921,2.46762,2.43239,2.43239,597872.1804138289,0
+ECL.US,D,19890508,000000,2.43239,2.43239,2.38063,2.42427,482724.90018727956,0
+ECL.US,D,19890509,000000,2.43239,2.43239,2.37142,2.42427,614129.9432575163,0
+ECL.US,D,19890510,000000,2.39736,2.48552,2.39736,2.48552,2886968.018176317,0
+ECL.US,D,19890511,000000,2.48552,2.51146,2.44149,2.45921,2009434.8315411308,0
+ECL.US,D,19890512,000000,2.42427,2.42427,2.31917,2.38905,3717042.5628997358,0
+ECL.US,D,19890515,000000,2.37142,2.42427,2.37142,2.42427,549340.3988328003,0
+ECL.US,D,19890516,000000,2.42427,2.42427,2.36271,2.38063,1051301.9844110564,0
+ECL.US,D,19890517,000000,2.37142,2.39736,2.36271,2.38063,389435.5146758858,0
+ECL.US,D,19890518,000000,2.37142,2.39736,2.37142,2.38905,311733.9375818426,0
+ECL.US,D,19890519,000000,2.39736,2.41556,2.36271,2.37142,986401.2861599601,0
+ECL.US,D,19890522,000000,2.38063,2.38905,2.3452,2.37142,3023993.402904586,0
+ECL.US,D,19890523,000000,2.36271,2.38905,2.33659,2.3452,745966.46527202,0
+ECL.US,D,19890524,000000,2.3452,2.42427,2.3452,2.41556,1784890.965869757,0
+ECL.US,D,19890525,000000,2.39736,2.41556,2.38063,2.41556,990086.5407494889,0
+ECL.US,D,19890526,000000,2.39736,2.44149,2.39736,2.43239,948002.6915884846,0
+ECL.US,D,19890530,000000,2.44149,2.44149,2.38063,2.42427,1621562.543859991,0
+ECL.US,D,19890531,000000,2.41556,2.42427,2.37142,2.38905,551252.2446467261,0
+ECL.US,D,19890601,000000,2.38905,2.43239,2.38063,2.43239,1472737.675215672,0
+ECL.US,D,19890602,000000,2.46762,2.47642,2.42427,2.43239,827328.0347223124,0
+ECL.US,D,19890605,000000,2.55549,2.55549,2.43239,2.45921,2004870.4512336787,0
+ECL.US,D,19890606,000000,2.47642,2.52036,2.47642,2.48552,1184774.4886521318,0
+ECL.US,D,19890607,000000,2.48552,2.52036,2.45921,2.46762,695364.1910521293,0
+ECL.US,D,19890608,000000,2.44149,2.46762,2.41556,2.46762,615977.1177542761,0
+ECL.US,D,19890609,000000,2.48552,2.51146,2.42427,2.44149,574106.4818420721,0
+ECL.US,D,19890612,000000,2.42427,2.45921,2.39736,2.41556,492756.0277744127,0
+ECL.US,D,19890613,000000,2.39736,2.41556,2.36271,2.38063,1240539.3528632568,0
+ECL.US,D,19890614,000000,2.36271,2.44149,2.36271,2.44149,300224.4641037129,0
+ECL.US,D,19890615,000000,2.42427,2.4503,2.39736,2.39736,351312.7836917344,0
+ECL.US,D,19890616,000000,2.37142,2.39736,2.32798,2.35411,1989195.7407340268,0
+ECL.US,D,19890619,000000,2.33659,2.36271,2.33659,2.33659,696606.0824397181,0
+ECL.US,D,19890620,000000,2.35411,2.38063,2.35411,2.35411,1109571.851673254,0
+ECL.US,D,19890621,000000,2.36271,2.36271,2.31007,2.32798,215743.5140891461,0
+ECL.US,D,19890622,000000,2.33659,2.37142,2.31917,2.35411,1302103.415344024,0
+ECL.US,D,19890623,000000,2.35411,2.37142,2.33659,2.37142,934288.3303904848,0
+ECL.US,D,19890626,000000,2.35411,2.37142,2.33659,2.33659,1182033.031097702,0
+ECL.US,D,19890627,000000,2.35411,2.37142,2.33659,2.37142,1359379.9715940447,0
+ECL.US,D,19890628,000000,2.28395,2.28395,2.16163,2.21398,2652254.587879518,0
+ECL.US,D,19890629,000000,2.18785,2.19666,2.14381,2.16163,2976918.7469386696,0
+ECL.US,D,19890630,000000,2.18785,2.23139,2.16163,2.19666,1261562.5833911018,0
+ECL.US,D,19890703,000000,2.19666,2.27504,2.18785,2.26653,1213508.7632636048,0
+ECL.US,D,19890705,000000,2.2403,2.32798,2.2403,2.28395,1362121.429148475,0
+ECL.US,D,19890706,000000,2.31007,2.32798,2.18785,2.23139,3106368.493153749,0
+ECL.US,D,19890707,000000,2.2403,2.26653,2.22268,2.25781,571162.9264213645,0
+ECL.US,D,19890710,000000,2.26653,2.32798,2.2403,2.32798,1936223.8690332624,0
+ECL.US,D,19890711,000000,2.35411,2.36271,2.31007,2.32798,899548.7176859374,0
+ECL.US,D,19890712,000000,2.33659,2.37142,2.32798,2.37142,791673.9291733708,0
+ECL.US,D,19890713,000000,2.39736,2.39736,2.36271,2.36271,788386.8073801895,0
+ECL.US,D,19890714,000000,2.38063,2.40645,2.37142,2.40645,546596.9202996078,0
+ECL.US,D,19890717,000000,2.40645,2.41556,2.37142,2.40645,803010.6089759376,0
+ECL.US,D,19890718,000000,2.42427,2.46762,2.40645,2.46762,2011187.020040769,0
+ECL.US,D,19890719,000000,2.46762,2.52036,2.46762,2.50285,812193.9360145049,0
+ECL.US,D,19890720,000000,2.49394,2.51146,2.44149,2.46762,1043989.0731238764,0
+ECL.US,D,19890721,000000,2.46762,2.52036,2.46762,2.52036,1218597.5875337028,0
+ECL.US,D,19890724,000000,2.51146,2.53768,2.4503,2.46762,393092.47556416155,0
+ECL.US,D,19890725,000000,2.46762,2.47642,2.4503,2.47642,445203.41035497445,0
+ECL.US,D,19890726,000000,2.47642,2.49394,2.4503,2.49394,869678.65306665,0
+ECL.US,D,19890727,000000,2.47642,2.50285,2.45921,2.46762,182836.92903073196,0
+ECL.US,D,19890728,000000,2.47642,2.49394,2.44149,2.44149,151483.46607379217,0
+ECL.US,D,19890731,000000,2.45921,2.45921,2.38063,2.44149,1249264.9282349565,0
+ECL.US,D,19890801,000000,2.44149,2.4503,2.41556,2.42427,549420.2274899341,0
+ECL.US,D,19890802,000000,2.41556,2.42427,2.40645,2.41556,643580.654804511,0
+ECL.US,D,19890803,000000,2.42427,2.47642,2.42427,2.4503,156958.29726822328,0
+ECL.US,D,19890804,000000,2.4503,2.45921,2.42427,2.4503,337642.88402428693,0
+ECL.US,D,19890807,000000,2.46762,2.49394,2.4503,2.49394,492788.3634330007,0
+ECL.US,D,19890808,000000,2.47642,2.49394,2.4503,2.46762,152666.74908019212,0
+ECL.US,D,19890809,000000,2.4503,2.47642,2.4503,2.45921,233117.86764340513,0
+ECL.US,D,19890810,000000,2.42427,2.45921,2.42427,2.45921,216662.0488908751,0
+ECL.US,D,19890811,000000,2.45921,2.46762,2.40645,2.41556,433318.03484576306,0
+ECL.US,D,19890814,000000,2.41556,2.41556,2.36271,2.39736,375039.07317958487,0
+ECL.US,D,19890815,000000,2.32798,2.39736,2.32798,2.38063,1203968.7334912284,0
+ECL.US,D,19890816,000000,2.38063,2.39736,2.35411,2.35411,715380.9742065122,0
+ECL.US,D,19890817,000000,2.35411,2.35411,2.31917,2.32798,642667.172449438,0
+ECL.US,D,19890818,000000,2.32798,2.37142,2.32798,2.37142,564960.5429087488,0
+ECL.US,D,19890821,000000,2.36271,2.40645,2.35411,2.35411,257319.0871167434,0
+ECL.US,D,19890822,000000,2.35411,2.44149,2.33659,2.44149,332165.02136186225,0
+ECL.US,D,19890823,000000,2.44149,2.46762,2.44149,2.4503,544789.1548867541,0
+ECL.US,D,19890824,000000,2.45921,2.53768,2.45921,2.50285,1691917.8635188849,0
+ECL.US,D,19890825,000000,2.50285,2.63437,2.50285,2.63437,2469650.0713948887,0
+ECL.US,D,19890828,000000,2.63437,2.80033,2.63437,2.80033,1767104.3326685238,0
+ECL.US,D,19890829,000000,2.84407,3.08058,2.74808,2.76519,5394232.544421971,0
+ECL.US,D,19890830,000000,2.73878,2.8791,2.73878,2.82655,3557945.05971823,0
+ECL.US,D,19890831,000000,2.87049,2.8881,2.76519,2.79162,608843.063078626,0
+ECL.US,D,19890901,000000,2.7739,2.79162,2.74808,2.76519,381521.36223683937,0
+ECL.US,D,19890905,000000,2.7829,2.8791,2.76519,2.82655,1939620.1236741217,0
+ECL.US,D,19890906,000000,2.81784,2.81784,2.76519,2.80033,658206.4773789113,0
+ECL.US,D,19890907,000000,2.80033,2.8881,2.7739,2.7829,1511492.9725209065,0
+ECL.US,D,19890908,000000,2.7739,2.7739,2.6603,2.68682,1742322.081829963,0
+ECL.US,D,19890911,000000,2.68682,2.68682,2.60755,2.65149,1285331.3134308623,0
+ECL.US,D,19890912,000000,2.6603,2.70403,2.63437,2.67781,1970482.4888163146,0
+ECL.US,D,19890913,000000,2.67781,2.73878,2.64268,2.71294,1820843.1657713188,0
+ECL.US,D,19890914,000000,2.71294,2.73017,2.66901,2.70403,548532.0073681407,0
+ECL.US,D,19890915,000000,2.67781,2.67781,2.57282,2.59943,2077007.2635829758,0
+ECL.US,D,19890918,000000,2.59042,2.59943,2.51146,2.54669,398581.4536092092,0
+ECL.US,D,19890919,000000,2.53768,2.55549,2.52917,2.55549,240425.7264839594,0
+ECL.US,D,19890920,000000,2.53768,2.54669,2.50285,2.53768,665283.944652035,0
+ECL.US,D,19890921,000000,2.53768,2.55549,2.51146,2.52917,542993.5153458749,0
+ECL.US,D,19890922,000000,2.52917,2.53768,2.47642,2.48552,571271.0487797615,0
+ECL.US,D,19890925,000000,2.47642,2.50285,2.45921,2.48552,370502.9865734865,0
+ECL.US,D,19890926,000000,2.49394,2.55549,2.49394,2.52917,262829.2854377561,0
+ECL.US,D,19890927,000000,2.51146,2.59042,2.49394,2.57282,701805.0500468351,0
+ECL.US,D,19890928,000000,2.58162,2.59042,2.57282,2.58162,866996.8143826398,0
+ECL.US,D,19890929,000000,2.55549,2.66901,2.55549,2.6603,2662265.5056800675,0
+ECL.US,D,19891002,000000,2.59943,2.70403,2.59943,2.68682,782534.0531760245,0
+ECL.US,D,19891003,000000,2.68682,2.68682,2.63437,2.6603,1058702.8082700297,0
+ECL.US,D,19891004,000000,2.6603,2.6603,2.59042,2.62546,1118000.3431817247,0
+ECL.US,D,19891005,000000,2.59943,2.59943,2.55549,2.58162,425281.61319769296,0
+ECL.US,D,19891006,000000,2.57282,2.59943,2.55549,2.59943,521993.52607260697,0
+ECL.US,D,19891009,000000,2.58162,2.58162,2.57282,2.58162,322161.1769866711,0
+ECL.US,D,19891010,000000,2.55549,2.71294,2.54669,2.6603,3264630.3216586835,0
+ECL.US,D,19891011,000000,2.66901,2.67781,2.58162,2.59042,707571.9126578692,0
+ECL.US,D,19891012,000000,2.59042,2.59042,2.54669,2.58162,464528.0083177343,0
+ECL.US,D,19891013,000000,2.57282,2.58162,2.30116,2.32798,2332982.3998896205,0
+ECL.US,D,19891016,000000,2.25781,2.36271,2.20498,2.36271,2888798.0143544367,0
+ECL.US,D,19891017,000000,2.3452,2.37142,2.27504,2.32798,808132.7793938944,0
+ECL.US,D,19891018,000000,2.35411,2.36271,2.31917,2.3452,519193.4601368678,0
+ECL.US,D,19891019,000000,2.36271,2.40645,2.35411,2.39736,427965.4728603656,0
+ECL.US,D,19891020,000000,2.38905,2.40645,2.35411,2.38905,274666.1574590704,0
+ECL.US,D,19891023,000000,2.37142,2.37142,2.3452,2.35411,218996.27924508703,0
+ECL.US,D,19891024,000000,2.32798,2.35411,2.22268,2.28395,2158369.843522509,0
+ECL.US,D,19891025,000000,2.27504,2.31917,2.27504,2.28395,195637.80787365866,0
+ECL.US,D,19891026,000000,2.27504,2.31007,2.26653,2.30116,580309.875844029,0
+ECL.US,D,19891027,000000,2.30116,2.32798,2.28395,2.32798,176433.45814128005,0
+ECL.US,D,19891030,000000,2.31917,2.38905,2.31917,2.36271,238598.76177383336,0
+ECL.US,D,19891031,000000,2.37142,2.40645,2.35411,2.40645,305334.50864972547,0
+ECL.US,D,19891101,000000,2.38905,2.43239,2.38905,2.43239,294752.66437728534,0
+ECL.US,D,19891102,000000,2.44149,2.44149,2.3452,2.35411,337616.61130168603,0
+ECL.US,D,19891103,000000,2.3452,2.3452,2.28395,2.31007,284685.1591742394,0
+ECL.US,D,19891106,000000,2.31007,2.31007,2.22268,2.26653,290709.69656464626,0
+ECL.US,D,19891107,000000,2.27504,2.28395,2.26653,2.26653,62169.34558987709,0
+ECL.US,D,19891108,000000,2.27504,2.31007,2.27504,2.28395,236768.76559569372,0
+ECL.US,D,19891109,000000,2.27504,2.30116,2.26653,2.27504,255970.08386009882,0
+ECL.US,D,19891110,000000,2.30116,2.38905,2.30116,2.38905,1070365.8761264703,0
+ECL.US,D,19891113,000000,2.38905,2.45921,2.3452,2.45921,895893.7777763341,0
+ECL.US,D,19891114,000000,2.4503,2.50285,2.40645,2.4503,958057.0604302251,0
+ECL.US,D,19891115,000000,2.47642,2.47642,2.40645,2.43239,354976.81800531846,0
+ECL.US,D,19891116,000000,2.4503,2.52917,2.41556,2.51146,1742418.0783163256,0
+ECL.US,D,19891117,000000,2.53768,2.59943,2.53768,2.53768,1517650.8945029196,0
+ECL.US,D,19891120,000000,2.54669,2.54669,2.4503,2.48552,499174.65600383247,0
+ECL.US,D,19891121,000000,2.48552,2.54669,2.48552,2.49394,879439.9800024563,0
+ECL.US,D,19891122,000000,2.49394,2.54669,2.49394,2.54669,1932570.9501023216,0
+ECL.US,D,19891124,000000,2.53768,2.59943,2.52917,2.59943,430577.5877805539,0
+ECL.US,D,19891127,000000,2.59943,2.61646,2.49394,2.49394,468974.161373377,0
+ECL.US,D,19891128,000000,2.49394,2.50285,2.44149,2.45921,641755.7110730272,0
+ECL.US,D,19891129,000000,2.44149,2.44149,2.39736,2.43239,312087.60884763807,0
+ECL.US,D,19891130,000000,2.44149,2.44149,2.40645,2.44149,309350.1932504325,0
+ECL.US,D,19891201,000000,2.43239,2.50285,2.43239,2.49394,930631.369502209,0
+ECL.US,D,19891204,000000,2.49394,2.51146,2.48552,2.49394,226716.41773261558,0
+ECL.US,D,19891205,000000,2.49394,2.50285,2.4503,2.4503,278823.31056611374,0
+ECL.US,D,19891206,000000,2.43239,2.47642,2.40645,2.44149,411556.13661705016,0
+ECL.US,D,19891207,000000,2.43239,2.47642,2.41556,2.41556,444289.9279998913,0
+ECL.US,D,19891208,000000,2.44149,2.44149,2.40645,2.41556,270597.9274131717,0
+ECL.US,D,19891211,000000,2.41556,2.43239,2.30116,2.32798,1573293.4895049308,0
+ECL.US,D,19891212,000000,2.31917,2.3452,2.27504,2.31917,2922623.13421455,0
+ECL.US,D,19891213,000000,2.31007,2.35411,2.31007,2.3452,681064.7565315822,0
+ECL.US,D,19891214,000000,2.33659,2.38063,2.32798,2.35411,670090.8423987916,0
+ECL.US,D,19891215,000000,2.38905,2.42427,2.37142,2.42427,818536.7775441057,0
+ECL.US,D,19891218,000000,2.39736,2.43239,2.3452,2.37142,641479.8474857132,0
+ECL.US,D,19891219,000000,2.37142,2.37142,2.3452,2.37142,938951.7386522527,0
+ECL.US,D,19891220,000000,2.35411,2.39736,2.35411,2.38905,509200.73114431975,0
+ECL.US,D,19891221,000000,2.39736,2.39736,2.37142,2.38063,814859.6068692262,0
+ECL.US,D,19891222,000000,2.39736,2.39736,2.35411,2.38905,227630.9105770098,0
+ECL.US,D,19891226,000000,2.38905,2.38905,2.37142,2.37142,36499.8851188471,0
+ECL.US,D,19891227,000000,2.37142,2.38905,2.37142,2.38063,426134.4661929048,0
+ECL.US,D,19891228,000000,2.38905,2.39736,2.38063,2.39736,333674.69242212566,0
+ECL.US,D,19891229,000000,2.38905,2.48552,2.38905,2.48552,602442.6236571576,0
+ECL.US,D,19900102,000000,2.46762,2.51146,2.43239,2.51146,270124.0079170049,0
+ECL.US,D,19900103,000000,2.50285,2.56401,2.50285,2.55549,1354315.3990678554,0
+ECL.US,D,19900104,000000,2.55549,2.65149,2.55549,2.60755,1955794.0159033404,0
+ECL.US,D,19900105,000000,2.62546,2.70403,2.62546,2.68682,1400060.2510744906,0
+ECL.US,D,19900108,000000,2.6603,2.68682,2.64268,2.65149,762987.1475604834,0
+ECL.US,D,19900109,000000,2.65149,2.71294,2.65149,2.70403,1715905.869743493,0
+ECL.US,D,19900110,000000,2.68682,2.69523,2.6603,2.6603,685630.147328265,0
+ECL.US,D,19900111,000000,2.64268,2.68682,2.61646,2.61646,615243.5025000944,0
+ECL.US,D,19900112,000000,2.59943,2.59943,2.51146,2.51146,1355188.4618496608,0
+ECL.US,D,19900115,000000,2.38063,2.38905,2.32798,2.33659,2311275.0680847815,0
+ECL.US,D,19900116,000000,2.30116,2.37142,2.28395,2.3452,2513067.76647258,0
+ECL.US,D,19900117,000000,2.35411,2.35411,2.31007,2.31007,282482.2924330318,0
+ECL.US,D,19900118,000000,2.29324,2.3452,2.28395,2.3452,764251.2697133484,0
+ECL.US,D,19900119,000000,2.37142,2.38063,2.33659,2.3452,3344058.8250190653,0
+ECL.US,D,19900122,000000,2.3452,2.3452,2.25781,2.25781,241345.2717750196,0
+ECL.US,D,19900123,000000,2.26653,2.31007,2.249,2.26653,227630.9105770098,0
+ECL.US,D,19900124,000000,2.2403,2.2403,2.17034,2.21398,1307272.0682711452,0
+ECL.US,D,19900125,000000,2.22268,2.22268,2.19666,2.19666,283742.37262857193,0
+ECL.US,D,19900126,000000,2.19666,2.20498,2.16163,2.19666,344870.9142076974,0
+ECL.US,D,19900129,000000,2.20498,2.20498,2.17894,2.17894,3279150.0428533694,0
+ECL.US,D,19900130,000000,2.17894,2.20498,2.15312,2.17034,218488.00311167998,0
+ECL.US,D,19900131,000000,2.17894,2.22268,2.17894,2.20498,332102.37102335866,0
+ECL.US,D,19900201,000000,2.20498,2.22268,2.17894,2.22268,461658.2186181732,0
+ECL.US,D,19900202,000000,2.20498,2.25781,2.20498,2.25781,1161002.727144458,0
+ECL.US,D,19900205,000000,2.2403,2.26653,2.22268,2.25781,5465860.070148288,0
+ECL.US,D,19900206,000000,2.249,2.249,2.22268,2.249,197989.2165465008,0
+ECL.US,D,19900207,000000,2.2403,2.32798,2.2403,2.31007,270597.9274131717,0
+ECL.US,D,19900208,000000,2.29324,2.32798,2.29324,2.29324,138686.62918818017,0
+ECL.US,D,19900209,000000,2.29324,2.29324,2.249,2.249,225361.35153998388,0
+ECL.US,D,19900212,000000,2.22268,2.22268,2.19666,2.19666,263672.03353967605,0
+ECL.US,D,19900213,000000,2.17894,2.19666,2.16163,2.17894,264197.48799170327,0
+ECL.US,D,19900214,000000,2.17894,2.20498,2.17034,2.20498,160576.85956191382,0
+ECL.US,D,19900215,000000,2.20498,2.20498,2.17894,2.17894,32909.61652641374,0
+ECL.US,D,19900216,000000,2.17894,2.17894,2.13529,2.17894,1597068.2824807183,0
+ECL.US,D,19900220,000000,2.16163,2.16163,2.08266,2.16163,242675.07573439166,0
+ECL.US,D,19900221,000000,2.15312,2.19666,2.15312,2.19666,323885.0717850661,0
+ECL.US,D,19900222,000000,2.17894,2.20498,2.12659,2.12659,204777.68387100496,0
+ECL.US,D,19900223,000000,2.11808,2.13529,2.08266,2.08266,242256.73315143026,0
+ECL.US,D,19900226,000000,2.09167,2.16163,2.09167,2.12659,541193.8338476709,0
+ECL.US,D,19900227,000000,2.10868,2.16163,2.10868,2.16163,612171.6149343759,0
+ECL.US,D,19900228,000000,2.16163,2.17034,2.13529,2.13529,385782.59574494493,0
+ECL.US,D,19900301,000000,2.13529,2.15312,2.10868,2.10868,371300.26265551307,0
+ECL.US,D,19900302,000000,2.11808,2.15312,2.09167,2.13529,191975.79453874705,0
+ECL.US,D,19900305,000000,2.17034,2.17034,2.12659,2.12659,749624.4366496168,0
+ECL.US,D,19900306,000000,2.12659,2.16163,2.12659,2.16163,291030.0216825125,0
+ECL.US,D,19900307,000000,2.16163,2.22268,2.15312,2.17034,497311.3136777937,0
+ECL.US,D,19900308,000000,2.17034,2.19666,2.15312,2.17894,452518.3426208269,0
+ECL.US,D,19900309,000000,2.17034,2.19666,2.15312,2.15312,384083.9631798196,0
+ECL.US,D,19900312,000000,2.13529,2.17034,2.13529,2.16163,218045.40878478007,0
+ECL.US,D,19900313,000000,2.13529,2.17034,2.13529,2.13529,466230.6828401744,0
+ECL.US,D,19900314,000000,2.14381,2.15312,2.13529,2.14381,408713.63012943114,0
+ECL.US,D,19900315,000000,2.14381,2.17894,2.14381,2.16163,257800.08003821844,0
+ECL.US,D,19900316,000000,2.17894,2.18785,2.15312,2.16163,257800.08003821844,0
+ECL.US,D,19900319,000000,2.15312,2.17894,2.15312,2.17894,81202.92262535715,0
+ECL.US,D,19900320,000000,2.15312,2.16163,2.14381,2.15312,562222.1168222021,0
+ECL.US,D,19900321,000000,2.16163,2.16163,2.14381,2.15312,155411.23810271596,0
+ECL.US,D,19900322,000000,2.16163,2.16163,2.14381,2.15312,218488.00311167998,0
+ECL.US,D,19900323,000000,2.15312,2.16163,2.14381,2.16163,142613.39072778283,0
+ECL.US,D,19900326,000000,2.15312,2.17894,2.14381,2.14381,123159.45013067094,0
+ECL.US,D,19900327,000000,2.14381,2.20498,2.14381,2.20498,264197.48799170327,0
+ECL.US,D,19900328,000000,2.22268,2.2403,2.22268,2.23139,265504.0506964581,0
+ECL.US,D,19900329,000000,2.20498,2.20498,2.11808,2.14381,377695.6496303355,0
+ECL.US,D,19900330,000000,2.13529,2.14381,2.06513,2.10037,1554511.5243128787,0
+ECL.US,D,19900402,000000,2.09167,2.09167,2.04742,2.06513,660949.9559121141,0
+ECL.US,D,19900403,000000,2.05653,2.09167,2.05653,2.07394,536624.4010936633,0
+ECL.US,D,19900404,000000,2.09167,2.10037,2.05653,2.05653,440604.6734103624,0
+ECL.US,D,19900405,000000,2.05653,2.06513,2.04742,2.04742,242650.8239904532,0
+ECL.US,D,19900406,000000,2.05653,2.05653,2.03031,2.05653,608459.0771329149,0
+ECL.US,D,19900409,000000,2.06513,2.06513,2.04742,2.06513,358355.89432760776,0
+ECL.US,D,19900410,000000,2.05653,2.07394,2.05653,2.05653,218933.62890657343,0
+ECL.US,D,19900411,000000,2.05653,2.06513,2.05653,2.06513,85933.02318296442,0
+ECL.US,D,19900412,000000,2.05653,2.06513,2.04742,2.04742,182446.8801490338,0
+ECL.US,D,19900416,000000,2.05653,2.05653,2.04742,2.04742,133188.5567391518,0
+ECL.US,D,19900417,000000,2.04742,2.04742,2.03031,2.03031,346472.5397970688,0
+ECL.US,D,19900418,000000,2.06513,2.09167,2.05653,2.06513,502798.27074418904,0
+ECL.US,D,19900419,000000,2.07394,2.10037,2.06513,2.07394,574106.4818420721,0
+ECL.US,D,19900420,000000,2.07394,2.09167,2.02131,2.05653,395911.74079717323,0
+ECL.US,D,19900423,000000,2.04742,2.05653,2.03031,2.04742,257247.34237425917,0
+ECL.US,D,19900424,000000,2.05653,2.06513,2.03031,2.04742,278229.14283957577,0
+ECL.US,D,19900425,000000,2.04742,2.06513,1.97825,1.98656,288879.7003865065,0
+ECL.US,D,19900426,000000,1.97825,1.97825,1.85515,1.96003,622991.9346888862,0
+ECL.US,D,19900427,000000,1.97825,1.98656,1.93392,1.93392,533583.8386972017,0
+ECL.US,D,19900430,000000,1.94301,1.96003,1.89898,1.90788,979996.8047811668,0
+ECL.US,D,19900501,000000,1.93392,1.93392,1.88146,1.89898,998279.588243843,0
+ECL.US,D,19900502,000000,1.89898,1.93392,1.89898,1.92501,324704.57863235875,0
+ECL.US,D,19900503,000000,1.92501,1.96003,1.92501,1.94301,685630.147328265,0
+ECL.US,D,19900504,000000,1.96885,2.05653,1.96885,2.04742,523618.39291657566,0
+ECL.US,D,19900507,000000,2.04742,2.05653,2.03031,2.04742,311978.4759999098,0
+ECL.US,D,19900508,000000,2.06513,2.06513,2.03031,2.04742,447904.4483362772,0
+ECL.US,D,19900509,000000,2.04742,2.05653,2.03031,2.05653,243569.35879217213,0
+ECL.US,D,19900510,000000,2.05653,2.05653,2.03031,2.04742,567405.9270893513,0
+ECL.US,D,19900511,000000,2.04742,2.06513,2.04742,2.06513,286136.2218533139,0
+ECL.US,D,19900514,000000,2.06513,2.07394,2.04742,2.05653,1615563.268702954,0
+ECL.US,D,19900515,000000,2.03031,2.06513,2.03031,2.05653,199776.77217274057,0
+ECL.US,D,19900516,000000,2.06513,2.07394,2.03031,2.07394,2323832.418999022,0
+ECL.US,D,19900517,000000,2.09167,2.09167,2.06513,2.07394,637185.2678296885,0
+ECL.US,D,19900518,000000,2.07394,2.07394,2.05653,2.07394,498220.7540755319,0
+ECL.US,D,19900521,000000,2.06513,2.13529,2.06513,2.10868,978169.8400710309,0
+ECL.US,D,19900522,000000,2.11808,2.13529,2.10868,2.13529,278253.39458351425,0
+ECL.US,D,19900523,000000,2.13529,2.15312,2.10868,2.15312,255970.08386009882,0
+ECL.US,D,19900524,000000,2.14381,2.16163,2.14381,2.15312,357443.4224618659,0
+ECL.US,D,19900525,000000,2.16163,2.17894,2.15312,2.15312,184665.91471953038,0
+ECL.US,D,19900529,000000,2.15312,2.17894,2.15312,2.17894,330268.3328879043,0
+ECL.US,D,19900530,000000,2.18785,2.2403,2.18785,2.20498,1040332.1122356509,0
+ECL.US,D,19900531,000000,2.19666,2.20498,2.15312,2.18785,1843853.0183235172,0
+ECL.US,D,19900601,000000,2.19666,2.20498,2.17894,2.19666,263284.00563663023,0
+ECL.US,D,19900604,000000,2.18785,2.20498,2.18785,2.20498,328189.7563343927,0
+ECL.US,D,19900605,000000,2.19666,2.22268,2.16163,2.18785,1831992.905047696,0
+ECL.US,D,19900606,000000,2.18785,2.20498,2.18785,2.18785,355816.53463923483,0
+ECL.US,D,19900607,000000,2.20498,2.26653,2.20498,2.26653,934309.5506664298,0
+ECL.US,D,19900608,000000,2.27504,2.33659,2.27504,2.32798,1491017.4272102441,0
+ECL.US,D,19900611,000000,2.33659,2.33659,2.31007,2.32798,526569.0217625917,0
+ECL.US,D,19900612,000000,2.32798,2.37142,2.32798,2.37142,795332.9110402989,0
+ECL.US,D,19900613,000000,2.38063,2.38905,2.36271,2.38063,567564.5739142876,0
+ECL.US,D,19900614,000000,2.36271,2.40645,2.36271,2.39736,575932.4360628771,0
+ECL.US,D,19900615,000000,2.36271,2.39736,2.36271,2.38905,970904.4217823765,0
+ECL.US,D,19900618,000000,2.38905,2.39736,2.38063,2.39736,782534.0531760245,0
+ECL.US,D,19900619,000000,2.39736,2.43239,2.38905,2.38905,1874276.8310962156,0
+ECL.US,D,19900620,000000,2.39736,2.40645,2.31917,2.3452,1424369.5929062357,0
+ECL.US,D,19900621,000000,2.3452,2.38905,2.33659,2.38905,400587.27493091545,0
+ECL.US,D,19900622,000000,2.42427,2.44149,2.39736,2.40645,873953.022936061,0
+ECL.US,D,19900625,000000,2.40645,2.40645,2.36271,2.36271,229456.8647978247,0
+ECL.US,D,19900626,000000,2.38905,2.38905,2.38063,2.38063,546585.8049169746,0
+ECL.US,D,19900627,000000,2.36271,2.39736,2.36271,2.38905,121363.81058979168,0
+ECL.US,D,19900628,000000,2.40645,2.40645,2.33659,2.36271,1757044.9113801573,0
+ECL.US,D,19900629,000000,2.36271,2.36271,2.31917,2.31917,1018389.3364166251,0
+ECL.US,D,19900702,000000,2.31917,2.35411,2.31917,2.35411,862985.1717392475,0
+ECL.US,D,19900703,000000,2.3452,2.40645,2.3452,2.39736,388526.0742781476,0
+ECL.US,D,19900705,000000,2.40645,2.40645,2.38905,2.39736,1123519.635906748,0
+ECL.US,D,19900706,000000,2.39736,2.44149,2.38905,2.44149,352873.9897078583,0
+ECL.US,D,19900709,000000,2.44149,2.4503,2.43239,2.4503,319959.32073478465,0
+ECL.US,D,19900710,000000,2.43239,2.4503,2.40645,2.40645,593303.7581491526,0
+ECL.US,D,19900711,000000,2.42427,2.43239,2.40645,2.43239,250945.93090721715,0
+ECL.US,D,19900712,000000,2.43239,2.4503,2.40645,2.44149,704828.4341246766,0
+ECL.US,D,19900713,000000,2.44149,2.44149,2.38063,2.38063,237243.69558118162,0
+ECL.US,D,19900716,000000,2.36271,2.39736,2.36271,2.38905,967254.534319419,0
+ECL.US,D,19900717,000000,2.38063,2.38905,2.35411,2.38905,593124.9015375824,0
+ECL.US,D,19900718,000000,2.36271,2.38905,2.3452,2.35411,601527.1203234323,0
+ECL.US,D,19900719,000000,2.35411,2.36271,2.28395,2.31917,430577.5877805539,0
+ECL.US,D,19900720,000000,2.31917,2.33659,2.31007,2.31007,439798.30292436515,0
+ECL.US,D,19900723,000000,2.31917,2.31917,2.19666,2.23139,151752.25623578788,0
+ECL.US,D,19900724,000000,2.21398,2.21398,2.12659,2.17034,313842.82881528983,0
+ECL.US,D,19900725,000000,2.17034,2.17894,2.12659,2.17894,301073.2751416099,0
+ECL.US,D,19900726,000000,2.17034,2.19666,2.14381,2.17894,225348.21517867842,0
+ECL.US,D,19900727,000000,2.12659,2.23139,2.12659,2.23139,598789.7047262166,0
+ECL.US,D,19900730,000000,2.2403,2.35411,2.2403,2.35411,223058.44635501874,0
+ECL.US,D,19900731,000000,2.3452,2.40645,2.31007,2.38905,1407991.581832137,0
+ECL.US,D,19900801,000000,2.38905,2.38905,2.3452,2.35411,244083.69786156632,0
+ECL.US,D,19900802,000000,2.33659,2.33659,2.26653,2.27504,124325.55481846078,0
+ECL.US,D,19900803,000000,2.25781,2.25781,2.14381,2.17894,260930.57598513574,0
+ECL.US,D,19900806,000000,2.14381,2.17034,2.10037,2.14381,667350.3953335824,0
+ECL.US,D,19900807,000000,2.13529,2.14381,2.10037,2.12659,172424.84696588127,0
+ECL.US,D,19900808,000000,2.13529,2.14381,2.12659,2.13529,139581.92273530187,0
+ECL.US,D,19900809,000000,2.12659,2.13529,2.10037,2.10037,435147.0205345615,0
+ECL.US,D,19900810,000000,2.10868,2.10868,2.03031,2.03031,158150.67467860394,0
+ECL.US,D,19900813,000000,2.01259,2.04742,2.00398,2.04742,214373.29055654656,0
+ECL.US,D,19900814,000000,2.03031,2.05653,2.02131,2.04742,39225.1748440904,0
+ECL.US,D,19900815,000000,2.04742,2.07394,2.04742,2.05653,173323.17198097645,0
+ECL.US,D,19900816,000000,2.04742,2.06513,2.04742,2.05653,101262.14633162899,0
+ECL.US,D,19900817,000000,2.03031,2.04742,1.97825,2.02131,156320.67850046424,0
+ECL.US,D,19900820,000000,2.02131,2.02131,1.97825,1.98656,235857.30421929306,0
+ECL.US,D,19900821,000000,1.96885,1.96885,1.9167,1.9167,944014.2901997096,0
+ECL.US,D,19900822,000000,1.93392,1.94301,1.88997,1.88997,441547.45995602984,0
+ECL.US,D,19900823,000000,1.87275,1.87275,1.77606,1.77606,296193.622163048,0
+ECL.US,D,19900824,000000,1.80289,1.84663,1.75025,1.84663,857287.0224027042,0
+ECL.US,D,19900827,000000,1.85515,1.94301,1.85515,1.89898,213006.09849194056,0
+ECL.US,D,19900828,000000,1.89898,1.92501,1.89898,1.9167,291869.73831642885,0
+ECL.US,D,19900829,000000,1.92501,1.93392,1.89898,1.9167,125867.56153729207,0
+ECL.US,D,19900830,000000,1.9167,1.9167,1.87275,1.88146,186973.87235114144,0
+ECL.US,D,19900831,000000,1.88997,1.94301,1.88146,1.94301,119760.16402176794,0
+ECL.US,D,19900904,000000,1.89898,1.9167,1.85515,1.89898,1412400.3467825258,0
+ECL.US,D,19900905,000000,1.9167,1.94301,1.88146,1.94301,195637.80787365866,0
+ECL.US,D,19900906,000000,1.92501,1.92501,1.82001,1.85515,280651.28576557094,0
+ECL.US,D,19900907,000000,1.85515,1.85515,1.82001,1.84663,1650737.3918197018,0
+ECL.US,D,19900910,000000,1.88997,1.89898,1.87275,1.88146,331988.1857289745,0
+ECL.US,D,19900911,000000,1.88997,1.92501,1.88997,1.89898,127985.54717471,0
+ECL.US,D,19900912,000000,1.9167,2.00398,1.9167,1.96885,177351.99294298896,0
+ECL.US,D,19900913,000000,1.96885,1.96885,1.9167,1.95152,353901.65735730546,0
+ECL.US,D,19900914,000000,1.96003,1.96885,1.92501,1.92501,579585.354993828,0
+ECL.US,D,19900917,000000,1.92501,1.95152,1.92501,1.94301,124046.65976314314,0
+ECL.US,D,19900918,000000,1.9167,1.9167,1.83752,1.88146,151752.25623578788,0
+ECL.US,D,19900919,000000,1.90788,1.90788,1.84663,1.88146,235857.30421929306,0
+ECL.US,D,19900920,000000,1.88146,1.88146,1.84663,1.86385,963104.454637714,0
+ECL.US,D,19900921,000000,1.88146,1.88146,1.82001,1.84663,480856.50541458477,0
+ECL.US,D,19900924,000000,1.83752,1.83752,1.80289,1.82001,62926.20209866714,0
+ECL.US,D,19900925,000000,1.82902,1.82902,1.78517,1.82001,617411.0021147205,0
+ECL.US,D,19900926,000000,1.82001,1.82001,1.76795,1.78517,48334.73616150707,0
+ECL.US,D,19900927,000000,1.80289,1.82001,1.74124,1.74124,89363.63446112625,0
+ECL.US,D,19900928,000000,1.71531,1.71531,1.63654,1.66296,235237.87425949544,0
+ECL.US,D,19901001,000000,1.68047,1.71531,1.66296,1.66296,392974.2483124527,0
+ECL.US,D,19901002,000000,1.69749,1.69749,1.64524,1.64524,472630.1117723015,0
+ECL.US,D,19901003,000000,1.63654,1.66296,1.62753,1.62753,1320169.954089876,0
+ECL.US,D,19901004,000000,1.62753,1.62753,1.55737,1.57538,435762.40853704436,0
+ECL.US,D,19901005,000000,1.54885,1.54885,1.52233,1.54885,352873.9897078583,0
+ECL.US,D,19901008,000000,1.55737,1.55737,1.49649,1.50541,390131.74182483373,0
+ECL.US,D,19901009,000000,1.49649,1.50541,1.49649,1.49649,650812.7269452462,0
+ECL.US,D,19901010,000000,1.49649,1.50541,1.47899,1.50541,335437.9963044169,0
+ECL.US,D,19901011,000000,1.51382,1.51382,1.49649,1.49649,276185.93341264565,0
+ECL.US,D,19901012,000000,1.51382,1.58389,1.47899,1.58389,815016.2327155103,0
+ECL.US,D,19901015,000000,1.6013,1.64524,1.55737,1.59259,526569.0217625917,0
+ECL.US,D,19901016,000000,1.59259,1.59259,1.51382,1.54885,554907.1845563394,0
+ECL.US,D,19901017,000000,1.54885,1.6013,1.54024,1.59259,187405.3512954083,0
+ECL.US,D,19901018,000000,1.67147,1.69749,1.64524,1.69749,895407.7324082031,0
+ECL.US,D,19901019,000000,1.69749,1.74124,1.68047,1.74124,686643.6681270855,0
+ECL.US,D,19901022,000000,1.74124,1.75914,1.71531,1.75025,300011.2508549124,0
+ECL.US,D,19901023,000000,1.74124,1.75914,1.74124,1.75025,476919.6389816803,0
+ECL.US,D,19901024,000000,1.75025,1.78517,1.75025,1.78517,907376.978531863,0
+ECL.US,D,19901025,000000,1.80289,1.87275,1.79399,1.86385,276341.54876958847,0
+ECL.US,D,19901026,000000,1.84663,1.84663,1.82001,1.82001,105786.10706574311,0
+ECL.US,D,19901029,000000,1.82902,1.82902,1.78517,1.78517,186036.13825212992,0
+ECL.US,D,19901030,000000,1.78517,1.83752,1.78517,1.82902,188782.64825332616,0
+ECL.US,D,19901031,000000,1.80289,1.83752,1.80289,1.82001,196988.83210897565,0
+ECL.US,D,19901101,000000,1.80289,1.83752,1.75914,1.82902,317370.4470692136,0
+ECL.US,D,19901102,000000,1.82902,1.84663,1.82902,1.84663,266940.9665248959,0
+ECL.US,D,19901105,000000,1.83752,1.83752,1.82001,1.82001,318280.89795628306,0
+ECL.US,D,19901106,000000,1.82001,1.83752,1.76795,1.76795,128897.00855112067,0
+ECL.US,D,19901107,000000,1.76795,1.78517,1.75914,1.76795,433318.03484576306,0
+ECL.US,D,19901108,000000,1.79399,1.80289,1.75025,1.76795,110610.18313112982,0
+ECL.US,D,19901109,000000,1.79399,1.83752,1.76795,1.83752,164552.12458939344,0
+ECL.US,D,19901112,000000,1.83752,1.87275,1.83752,1.87275,258106.2583054681,0
+ECL.US,D,19901113,000000,1.84663,1.87275,1.82902,1.82902,230732.10233332266,0
+ECL.US,D,19901114,000000,1.83752,1.92501,1.82001,1.92501,227630.9105770098,0
+ECL.US,D,19901115,000000,1.90788,1.9167,1.86385,1.86385,329242.6862171095,0
+ECL.US,D,19901116,000000,1.88146,1.9167,1.87275,1.90788,132254.86459746503,0
+ECL.US,D,19901119,000000,1.9167,1.9167,1.88146,1.90788,308283.11651706905,0
+ECL.US,D,19901120,000000,1.90788,1.9167,1.87275,1.88146,120668.59393018504,0
+ECL.US,D,19901121,000000,1.87275,1.88997,1.87275,1.88997,202033.19484848113,0
+ECL.US,D,19901123,000000,1.9167,1.92501,1.9167,1.9167,41044.05563958197,0
+ECL.US,D,19901126,000000,1.88997,1.94301,1.88997,1.94301,598348.1208886378,0
+ECL.US,D,19901127,000000,1.94301,1.94301,1.92501,1.92501,122500.61108697705,0
+ECL.US,D,19901128,000000,1.92501,1.95152,1.92501,1.94301,83003.61461289336,0
+ECL.US,D,19901129,000000,1.94301,1.95152,1.88997,1.9167,203395.33446643114,0
+ECL.US,D,19901130,000000,1.88997,1.95152,1.88997,1.88997,585076.3540175481,0
+ECL.US,D,19901203,000000,1.9167,1.92501,1.88146,1.88997,577763.4427303378,0
+ECL.US,D,19901204,000000,1.87275,1.92501,1.87275,1.9167,668563.993019898,0
+ECL.US,D,19901205,000000,1.88997,1.92501,1.88146,1.90788,404047.19039966963,0
+ECL.US,D,19901206,000000,1.92501,1.94301,1.88997,1.9167,780749.5290177882,0
+ECL.US,D,19901207,000000,1.9167,1.94301,1.9167,1.92501,152666.74908019212,0
+ECL.US,D,19901210,000000,1.92501,1.92501,1.88997,1.90788,232581.29780874486,0
+ECL.US,D,19901211,000000,1.88146,1.88146,1.87275,1.87275,288206.714492176,0
+ECL.US,D,19901212,000000,1.86385,1.90788,1.86385,1.90788,702999.4484358781,0
+ECL.US,D,19901213,000000,1.95152,1.96885,1.94301,1.95152,718541.7848333351,0
+ECL.US,D,19901214,000000,1.93392,1.93392,1.90788,1.92501,538140.1350899038,0
+ECL.US,D,19901217,000000,1.90788,1.92501,1.90788,1.92501,294605.1329349821,0
+ECL.US,D,19901218,000000,1.93392,1.94301,1.92501,1.94301,78618.09091709885,0
+ECL.US,D,19901219,000000,1.93392,1.94301,1.92501,1.93392,202486.9045580241,0
+ECL.US,D,19901220,000000,1.94301,2.00398,1.93392,2.00398,1060865.25543797,0
+ECL.US,D,19901221,000000,2.01259,2.01259,1.95152,1.97825,367594.79827937036,0
+ECL.US,D,19901224,000000,1.95152,1.97825,1.90788,1.90788,152666.74908019212,0
+ECL.US,D,19901226,000000,1.93392,1.93392,1.89898,1.89898,231664.78398567825,0
+ECL.US,D,19901227,000000,1.89898,1.92501,1.87275,1.87275,298020.586873184,0
+ECL.US,D,19901228,000000,1.89898,1.90788,1.86385,1.90788,300762.0444277143,0
+ECL.US,D,19901231,000000,1.92501,1.93392,1.90788,1.90788,298020.586873184,0
+ECL.US,D,19910102,000000,1.93392,1.95152,1.92501,1.92501,421390.21878467186,0
+ECL.US,D,19910103,000000,1.90788,1.93392,1.89898,1.90788,300762.0444277143,0
+ECL.US,D,19910104,000000,1.89898,1.94301,1.88997,1.88997,139546.55560871027,0
+ECL.US,D,19910107,000000,1.86385,1.86385,1.8115,1.8115,665735.6333829258,0
+ECL.US,D,19910108,000000,1.79399,1.84663,1.75025,1.84663,346568.5362834916,0
+ECL.US,D,19910109,000000,1.86385,1.93392,1.84663,1.84663,228915.2425164985,0
+ECL.US,D,19910110,000000,1.84663,1.87275,1.84663,1.85515,507996.22786196484,0
+ECL.US,D,19910111,000000,1.85515,1.87275,1.84663,1.84663,177843.09075777588,0
+ECL.US,D,19910114,000000,1.82001,1.86385,1.82001,1.86385,223058.44635501874,0
+ECL.US,D,19910115,000000,1.85515,1.89898,1.84663,1.84663,405842.8299405489,0
+ECL.US,D,19910116,000000,1.85515,1.86385,1.85515,1.86385,398581.4536092092,0
+ECL.US,D,19910117,000000,1.89898,1.93392,1.88997,1.92501,326529.52236384246,0
+ECL.US,D,19910118,000000,1.92501,2.01259,1.90788,2.01259,796342.3898817946,0
+ECL.US,D,19910121,000000,1.98656,2.04742,1.98656,2.03031,295279.1293186437,0
+ECL.US,D,19910122,000000,2.04742,2.05653,2.04742,2.05653,370364.54953516385,0
+ECL.US,D,19910123,000000,2.05653,2.05653,2.04742,2.04742,124974.28896884278,0
+ECL.US,D,19910124,000000,2.05653,2.09167,2.05653,2.09167,516337.8172879534,0
+ECL.US,D,19910125,000000,2.07394,2.07394,2.04742,2.06513,351956.46539547056,0
+ECL.US,D,19910128,000000,2.06513,2.09167,2.06513,2.06513,239513.2546182276,0
+ECL.US,D,19910129,000000,2.06513,2.07394,2.06513,2.06513,189234.33698420675,0
+ECL.US,D,19910130,000000,2.04742,2.07394,2.04742,2.05653,277322.733909821,0
+ECL.US,D,19910131,000000,2.06513,2.07394,2.04742,2.07394,295279.1293186437,0
+ECL.US,D,19910201,000000,2.05653,2.15312,2.05653,2.15312,193805.79071686664,0
+ECL.US,D,19910204,000000,2.17894,2.25781,2.17034,2.249,383204.8374619969,0
+ECL.US,D,19910205,000000,2.26653,2.26653,2.14381,2.14381,576845.91841794,0
+ECL.US,D,19910206,000000,2.13529,2.249,2.13529,2.249,215321.12954886997,0
+ECL.US,D,19910207,000000,2.249,2.25781,2.15312,2.18785,356526.90863880934,0
+ECL.US,D,19910208,000000,2.17894,2.18785,2.15312,2.17894,288879.7003865065,0
+ECL.US,D,19910211,000000,2.17894,2.25781,2.17034,2.25781,1097009.448312357,0
+ECL.US,D,19910212,000000,2.249,2.38063,2.249,2.33659,1268324.7779929852,0
+ECL.US,D,19910213,000000,2.31007,2.37142,2.31007,2.3452,222142.94302128328,0
+ECL.US,D,19910214,000000,2.36271,2.38063,2.33659,2.37142,1167073.7470440494,0
+ECL.US,D,19910215,000000,2.38063,2.44149,2.38063,2.44149,625088.7000503491,0
+ECL.US,D,19910219,000000,2.41556,2.52036,2.38063,2.49394,1435477.9021199942,0
+ECL.US,D,19910220,000000,2.46762,2.46762,2.4503,2.4503,2696570.607972294,0
+ECL.US,D,19910221,000000,2.4503,2.46762,2.38063,2.40645,1599635.9358703045,0
+ECL.US,D,19910222,000000,2.40645,2.40645,2.36271,2.36271,213518.4165826724,0
+ECL.US,D,19910225,000000,2.38063,2.38905,2.32798,2.32798,887822.9994910037,0
+ECL.US,D,19910226,000000,2.32798,2.32798,2.29324,2.30116,650893.5660917112,0
+ECL.US,D,19910227,000000,2.30116,2.31007,2.29324,2.30116,731340.6426976095,0
+ECL.US,D,19910228,000000,2.30116,2.30116,2.22268,2.22268,659124.0016913093,0
+ECL.US,D,19910301,000000,2.249,2.26653,2.23139,2.249,263684.15941164026,0
+ECL.US,D,19910304,000000,2.26653,2.28395,2.22268,2.22268,336419.18144464947,0
+ECL.US,D,19910305,000000,2.22268,2.29324,2.22268,2.29324,505489.20383218996,0
+ECL.US,D,19910306,000000,2.33659,2.45921,2.33659,2.42427,3696927.7622802877,0
+ECL.US,D,19910307,000000,2.41556,2.42427,2.38063,2.38063,1006509.0133540797,0
+ECL.US,D,19910308,000000,2.42427,2.4503,2.38905,2.38905,233117.86764340513,0
+ECL.US,D,19910311,000000,2.38905,2.40645,2.3452,2.38063,1013820.9141519888,0
+ECL.US,D,19910312,000000,2.36271,2.38063,2.33659,2.33659,405130.4349623121,0
+ECL.US,D,19910313,000000,2.32798,2.35411,2.31917,2.32798,617983.9495653035,0
+ECL.US,D,19910314,000000,2.3452,2.38905,2.3452,2.35411,1670745.0805701043,0
+ECL.US,D,19910315,000000,2.38905,2.42427,2.36271,2.42427,1526655.3649299669,0
+ECL.US,D,19910318,000000,2.42427,2.47642,2.39736,2.43239,535655.341825395,0
+ECL.US,D,19910319,000000,2.40645,2.55549,2.39736,2.52917,788023.0312210922,0
+ECL.US,D,19910320,000000,2.54669,2.69523,2.50285,2.64268,1011080.4670867296,0
+ECL.US,D,19910321,000000,2.62546,2.66901,2.58162,2.59943,1225910.498820883,0
+ECL.US,D,19910322,000000,2.58162,2.58162,2.37142,2.40645,1179288.5420751579,0
+ECL.US,D,19910325,000000,2.39736,2.44149,2.23139,2.42427,489116.2452047772,0
+ECL.US,D,19910326,000000,2.4503,2.47642,2.42427,2.43239,339464.796287767,0
+ECL.US,D,19910327,000000,2.43239,2.47642,2.43239,2.44149,94160.42731456786,0
+ECL.US,D,19910328,000000,2.42427,2.46762,2.42427,2.46762,219015.4785423796,0
+ECL.US,D,19910401,000000,2.44149,2.4503,2.42427,2.43239,252769.86414935964,0
+ECL.US,D,19910402,000000,2.42427,2.46762,2.42427,2.46762,132320.54640396216,0
+ECL.US,D,19910403,000000,2.46762,2.46762,2.43239,2.46762,271026.3748894349,0
+ECL.US,D,19910404,000000,2.44149,2.47642,2.42427,2.43239,576720.617740923,0
+ECL.US,D,19910405,000000,2.43239,2.4503,2.42427,2.44149,795332.9110402989,0
+ECL.US,D,19910408,000000,2.44149,2.46762,2.42427,2.44149,863897.6436049894,0
+ECL.US,D,19910409,000000,2.4503,2.4503,2.42427,2.42427,137790.3251517373,0
+ECL.US,D,19910410,000000,2.40645,2.43239,2.39736,2.40645,138037.89503779818,0
+ECL.US,D,19910411,000000,2.40645,2.4503,2.40645,2.44149,407724.3610745491,0
+ECL.US,D,19910412,000000,2.46762,2.51146,2.4503,2.50285,219930.981876105,0
+ECL.US,D,19910415,000000,2.52036,2.59042,2.44149,2.58162,355012.18513189,0
+ECL.US,D,19910416,000000,2.58162,2.58162,2.40645,2.48552,774308.6700230824,0
+ECL.US,D,19910417,000000,2.46762,2.46762,2.42427,2.4503,225800.91439889022,0
+ECL.US,D,19910418,000000,2.44149,2.48552,2.43239,2.43239,349496.9343642314,0
+ECL.US,D,19910419,000000,2.43239,2.43239,2.32798,2.37142,612501.0344562229,0
+ECL.US,D,19910422,000000,2.39736,2.40645,2.37142,2.38905,187975.26727798776,0
+ECL.US,D,19910423,000000,2.38905,2.42427,2.37142,2.42427,521052.76050559187,0
+ECL.US,D,19910424,000000,2.40645,2.46762,2.40645,2.46762,131408.07453823034,0
+ECL.US,D,19910425,000000,2.4503,2.4503,2.42427,2.42427,360448.61773174594,0
+ECL.US,D,19910426,000000,2.42427,2.4503,2.42427,2.42427,281969.97434231,0
+ECL.US,D,19910429,000000,2.44149,2.4503,2.43239,2.43239,595884.547900084,0
+ECL.US,D,19910430,000000,2.43239,2.48552,2.42427,2.46762,313918.61551509885,0
+ECL.US,D,19910501,000000,2.46762,2.47642,2.43239,2.43239,532009.4963197724,0
+ECL.US,D,19910502,000000,2.42427,2.43239,2.38905,2.38905,251850.3188583095,0
+ECL.US,D,19910503,000000,2.39736,2.43239,2.35411,2.39736,1559475.047905949,0
+ECL.US,D,19910506,000000,2.39736,2.40645,2.38905,2.39736,759207.9174631942,0
+ECL.US,D,19910507,000000,2.39736,2.40645,2.39736,2.39736,712667.8103532351,0
+ECL.US,D,19910508,000000,2.39736,2.44149,2.39736,2.43239,1041198.1015921581,0
+ECL.US,D,19910509,000000,2.43239,2.46762,2.42427,2.4503,355613.42628373625,0
+ECL.US,D,19910510,000000,2.4503,2.46762,2.43239,2.43239,419764.341451362,0
+ECL.US,D,19910513,000000,2.4503,2.47642,2.4503,2.46762,184335.48470835225,0
+ECL.US,D,19910514,000000,2.4503,2.46762,2.44149,2.4503,244083.69786156632,0
+ECL.US,D,19910515,000000,2.46762,2.48552,2.42427,2.44149,469886.63323910884,0
+ECL.US,D,19910516,000000,2.43239,2.44149,2.40645,2.42427,208969.19361527855,0
+ECL.US,D,19910517,000000,2.40645,2.44149,2.39736,2.44149,513768.1429196549,0
+ECL.US,D,19910520,000000,2.42427,2.43239,2.40645,2.42427,174292.23124924477,0
+ECL.US,D,19910521,000000,2.39736,2.44149,2.39736,2.44149,240425.7264839594,0
+ECL.US,D,19910522,000000,2.42427,2.42427,2.37142,2.42427,414286.47878894734,0
+ECL.US,D,19910523,000000,2.42427,2.42427,2.36271,2.36271,175524.01774353173,0
+ECL.US,D,19910524,000000,2.36271,2.40645,2.36271,2.39736,87601.34106816215,0
+ECL.US,D,19910528,000000,2.39736,2.40645,2.37142,2.37142,423264.67649335373,0
+ECL.US,D,19910529,000000,2.37142,2.37142,2.32798,2.36271,136212.95130631444,0
+ECL.US,D,19910530,000000,2.35411,2.36271,2.32798,2.32798,262368.5023028948,0
+ECL.US,D,19910531,000000,2.32798,2.36271,2.32798,2.36271,189234.33698420675,0
+ECL.US,D,19910603,000000,2.35411,2.37142,2.35411,2.36271,741398.0430073435,0
+ECL.US,D,19910604,000000,2.36271,2.37142,2.3452,2.35411,756443.2186540365,0
+ECL.US,D,19910605,000000,2.37142,2.38905,2.36271,2.36271,318134.37700332096,0
+ECL.US,D,19910606,000000,2.36271,2.38905,2.36271,2.36271,193805.79071686664,0
+ECL.US,D,19910607,000000,2.36271,2.37142,2.36271,2.37142,202033.19484848113,0
+ECL.US,D,19910610,000000,2.37142,2.38905,2.36271,2.38905,183412.90794930854,0
+ECL.US,D,19910611,000000,2.37142,2.44149,2.37142,2.42427,211708.6301911565,0
+ECL.US,D,19910612,000000,2.39736,2.41556,2.38905,2.38905,106042.77135578464,0
+ECL.US,D,19910613,000000,2.39736,2.41556,2.38905,2.41556,367742.3297216737,0
+ECL.US,D,19910614,000000,2.41556,2.43239,2.41556,2.43239,203861.17004793833,0
+ECL.US,D,19910617,000000,2.43239,2.4503,2.42427,2.42427,215743.5140891461,0
+ECL.US,D,19910618,000000,2.4503,2.4503,2.42427,2.42427,341904.1175323824,0
+ECL.US,D,19910619,000000,2.41556,2.41556,2.38905,2.38905,174606.49343113395,0
+ECL.US,D,19910620,000000,2.39736,2.39736,2.38063,2.38063,424311.54344009346,0
+ECL.US,D,19910621,000000,2.38063,2.4503,2.38063,2.43239,389435.5146758858,0
+ECL.US,D,19910624,000000,2.43239,2.45921,2.41556,2.42427,332762.2205563838,0
+ECL.US,D,19910625,000000,2.43239,2.43239,2.41556,2.43239,105129.28900070155,0
+ECL.US,D,19910626,000000,2.42427,2.4503,2.41556,2.41556,162427.0655266572,0
+ECL.US,D,19910627,000000,2.42427,2.48552,2.41556,2.48552,208063.79517485504,0
+ECL.US,D,19910628,000000,2.45921,2.52917,2.45921,2.51146,436061.5133789657,0
+ECL.US,D,19910701,000000,2.50285,2.58162,2.50285,2.54669,439717.46377790027,0
+ECL.US,D,19910702,000000,2.53768,2.56401,2.51146,2.53768,491829.40905804426,0
+ECL.US,D,19910703,000000,2.51146,2.52917,2.48552,2.48552,531112.1817939983,0
+ECL.US,D,19910705,000000,2.46762,2.51146,2.46762,2.51146,67649.22923095811,0
+ECL.US,D,19910708,000000,2.49394,2.52917,2.48552,2.51146,290709.69656464626,0
+ECL.US,D,19910709,000000,2.49394,2.50285,2.46762,2.48552,409747.36071486544,0
+ECL.US,D,19910710,000000,2.46762,2.48552,2.46762,2.46762,370244.3013047926,0
+ECL.US,D,19910711,000000,2.45921,2.48552,2.4503,2.4503,211712.67214848124,0
+ECL.US,D,19910712,000000,2.4503,2.50285,2.4503,2.48552,888836.5202898342,0
+ECL.US,D,19910715,000000,2.49394,2.50285,2.48552,2.48552,250044.57442411833,0
+ECL.US,D,19910716,000000,2.49394,2.49394,2.45921,2.45921,6403361.756610838,0
+ECL.US,D,19910717,000000,2.45921,2.53768,2.45921,2.52917,407022.0709896242,0
+ECL.US,D,19910718,000000,2.52917,2.57282,2.52917,2.57282,798548.2880909959,0
+ECL.US,D,19910719,000000,2.57282,2.57282,2.52917,2.54669,572272.4437066278,0
+ECL.US,D,19910722,000000,2.54669,2.57282,2.53768,2.56401,152404.02185418355,0
+ECL.US,D,19910723,000000,2.56401,2.57282,2.53768,2.53768,409549.3048060228,0
+ECL.US,D,19910724,000000,2.54669,2.54669,2.51146,2.51146,262368.5023028948,0
+ECL.US,D,19910725,000000,2.52917,2.52917,2.50285,2.51146,33822.088392151585,0
+ECL.US,D,19910726,000000,2.51146,2.52917,2.50285,2.51146,108785.23939964609,0
+ECL.US,D,19910729,000000,2.50285,2.53768,2.48552,2.51146,116100.17166551872,0
+ECL.US,D,19910730,000000,2.52917,2.53768,2.50285,2.53768,271512.42025756586,0
+ECL.US,D,19910731,000000,2.53768,2.64268,2.52917,2.62546,912347.5755502118,0
+ECL.US,D,19910801,000000,2.60755,2.61646,2.58162,2.59943,353188.2518897575,0
+ECL.US,D,19910802,000000,2.61646,2.62546,2.59943,2.61646,198378.2549388678,0
+ECL.US,D,19910805,000000,2.60755,2.64268,2.58162,2.64268,470023.0492987691,0
+ECL.US,D,19910806,000000,2.64268,2.68682,2.61646,2.68682,363249.69415680633,0
+ECL.US,D,19910807,000000,2.68682,2.68682,2.6603,2.67781,176148.50014997527,0
+ECL.US,D,19910808,000000,2.65149,2.6603,2.60755,2.61646,132554.97992871757,0
+ECL.US,D,19910809,000000,2.61646,2.61646,2.54669,2.57282,880680.860900714,0
+ECL.US,D,19910812,000000,2.56401,2.60755,2.56401,2.60755,159710.8702053966,0
+ECL.US,D,19910813,000000,2.61646,2.64268,2.59943,2.59943,134157.61600742015,0
+ECL.US,D,19910814,000000,2.59943,2.62546,2.59943,2.60755,282003.3204902291,0
+ECL.US,D,19910815,000000,2.60755,2.62546,2.60755,2.61646,74048.65816309329,0
+ECL.US,D,19910816,000000,2.62546,2.62546,2.59943,2.60755,198952.21287878198,0
+ECL.US,D,19910819,000000,2.58162,2.58162,2.51146,2.54669,284309.25714316784,0
+ECL.US,D,19910820,000000,2.57282,2.58162,2.54669,2.58162,262368.5023028948,0
+ECL.US,D,19910821,000000,2.58162,2.60755,2.57282,2.59943,173404.01112745146,0
+ECL.US,D,19910822,000000,2.60755,2.68682,2.59943,2.68682,315793.0732237807,0
+ECL.US,D,19910823,000000,2.67781,2.7739,2.67781,2.7739,372981.71690200816,0
+ECL.US,D,19910826,000000,2.75678,2.7739,2.72155,2.76519,362009.8237478799,0
+ECL.US,D,19910827,000000,2.75678,2.75678,2.73017,2.75678,263775.10345140705,0
+ECL.US,D,19910828,000000,2.75678,2.76519,2.73017,2.76519,140783.3945496532,0
+ECL.US,D,19910829,000000,2.73878,2.76519,2.73878,2.75678,133261.31197096725,0
+ECL.US,D,19910830,000000,2.75678,2.79162,2.73017,2.7739,202033.19484848113,0
+ECL.US,D,19910903,000000,2.76519,2.82655,2.76519,2.80894,278823.31056611374,0
+ECL.US,D,19910904,000000,2.80033,2.84407,2.80033,2.80894,213920.5913363348,0
+ECL.US,D,19910905,000000,2.80033,2.87049,2.80033,2.85269,444289.9279998913,0
+ECL.US,D,19910906,000000,2.85269,2.87049,2.80894,2.84407,425093.66218215215,0
+ECL.US,D,19910909,000000,2.82655,2.8791,2.82655,2.85269,160895.16370112775,0
+ECL.US,D,19910910,000000,2.87049,2.87049,2.80894,2.80894,423264.67649335373,0
+ECL.US,D,19910911,000000,2.81784,2.81784,2.7739,2.79162,70390.6867854954,0
+ECL.US,D,19910912,000000,2.7739,2.80033,2.7739,2.80033,135298.4584619102,0
+ECL.US,D,19910913,000000,2.83546,2.85269,2.82655,2.83546,779791.585132163,0
+ECL.US,D,19910916,000000,2.82655,2.85269,2.81784,2.81784,334068.78326114855,0
+ECL.US,D,19910917,000000,2.81784,2.82655,2.7829,2.7829,107704.015815656,0
+ECL.US,D,19910918,000000,2.79162,2.80033,2.79162,2.80033,202033.19484848113,0
+ECL.US,D,19910919,000000,2.81784,2.86158,2.80033,2.86158,913691.5263602105,0
+ECL.US,D,19910920,000000,2.94886,2.94886,2.90552,2.93175,734813.6945276692,0
+ECL.US,D,19910923,000000,2.93175,2.94886,2.92265,2.93175,563208.3544090906,0
+ECL.US,D,19910924,000000,2.94886,2.94886,2.90552,2.94886,486340.4310129866,0
+ECL.US,D,19910925,000000,2.94886,2.96658,2.93175,2.94886,518339.59665232484,0
+ECL.US,D,19910926,000000,2.96658,3.07168,2.96658,3.07168,586067.6440510824,0
+ECL.US,D,19910927,000000,3.04535,3.05436,3.01933,3.04535,363320.42840996943,0
+ECL.US,D,19910930,000000,3.01933,3.04535,3.00132,3.04535,421739.8480931426,0
+ECL.US,D,19911001,000000,3.04535,3.04535,3.01933,3.03655,842569.2452991958,0
+ECL.US,D,19911002,000000,3.03655,3.03655,2.86158,2.90552,1076898.6896502941,0
+ECL.US,D,19911003,000000,2.8881,2.8881,2.81784,2.8881,516638.9431085371,0
+ECL.US,D,19911004,000000,2.86158,2.90552,2.85269,2.89661,441797.050820743,0
+ECL.US,D,19911007,000000,2.8881,2.8881,2.83546,2.85269,404357.4106242341,0
+ECL.US,D,19911008,000000,2.85269,2.86158,2.80033,2.86158,476469.9712294521,0
+ECL.US,D,19911009,000000,2.83546,2.85269,2.81784,2.83546,484512.4558135193,0
+ECL.US,D,19911010,000000,2.83546,2.86158,2.81784,2.86158,393407.7482353719,0
+ECL.US,D,19911011,000000,2.86158,2.89661,2.86158,2.87049,540278.3305139354,0
+ECL.US,D,19911014,000000,2.87049,2.87049,2.82655,2.85269,227280.27077921794,0
+ECL.US,D,19911015,000000,2.85269,2.90552,2.82655,2.90552,232203.3747990109,0
+ECL.US,D,19911016,000000,2.92265,2.96658,2.90552,2.94035,770647.6671774919,0
+ECL.US,D,19911017,000000,2.94035,2.9841,2.92265,2.9841,328189.7563343927,0
+ECL.US,D,19911018,000000,2.97529,2.97529,2.93175,2.94035,809046.2617489675,0
+ECL.US,D,19911021,000000,2.96658,2.96658,2.89661,2.90552,404061.33725029626,0
+ECL.US,D,19911022,000000,2.89661,2.89661,2.80033,2.80033,360184.8800164062,0
+ECL.US,D,19911023,000000,2.80033,2.81784,2.74808,2.80033,263284.00563663023,0
+ECL.US,D,19911024,000000,2.80033,2.80033,2.74808,2.7739,305766.99808331346,0
+ECL.US,D,19911025,000000,2.7739,2.79162,2.75678,2.7829,273821.3883785081,0
+ECL.US,D,19911028,000000,2.79162,2.87049,2.79162,2.87049,174606.49343113395,0
+ECL.US,D,19911029,000000,2.85269,2.85269,2.79162,2.83546,411380.3114734836,0
+ECL.US,D,19911030,000000,2.83546,2.89661,2.74808,2.89661,549505.1085937239,0
+ECL.US,D,19911031,000000,2.89661,2.89661,2.83546,2.87049,727683.6818093437,0
+ECL.US,D,19911101,000000,2.85269,2.90552,2.81784,2.90552,472630.1117723015,0
+ECL.US,D,19911104,000000,2.90552,2.90552,2.83546,2.8881,454566.604494423,0
+ECL.US,D,19911105,000000,2.86158,2.86158,2.80033,2.80033,207518.13093620405,0
+ECL.US,D,19911106,000000,2.7829,2.79162,2.74808,2.74808,242785.21907145105,0
+ECL.US,D,19911107,000000,2.74808,2.75678,2.70403,2.75678,134384.97610684717,0
+ECL.US,D,19911108,000000,2.79162,2.81784,2.79162,2.79162,66735.74687588908,0
+ECL.US,D,19911111,000000,2.7739,2.7739,2.73878,2.73878,778548.683255243,0
+ECL.US,D,19911112,000000,2.74808,2.74808,2.72155,2.72155,270597.9274131717,0
+ECL.US,D,19911113,000000,2.71294,2.7829,2.70403,2.7829,192590.1720518787,0
+ECL.US,D,19911114,000000,2.7739,2.7829,2.74808,2.75678,43879.48870188565,0
+ECL.US,D,19911115,000000,2.75678,2.7739,2.70403,2.73878,277466.2233948096,0
+ECL.US,D,19911118,000000,2.74808,2.74808,2.67781,2.72155,355613.42628373625,0
+ECL.US,D,19911119,000000,2.73878,2.73878,2.63437,2.67781,500051.76074299274,0
+ECL.US,D,19911120,000000,2.60755,2.60755,2.57282,2.59943,887083.3213008448,0
+ECL.US,D,19911121,000000,2.59943,2.64268,2.59042,2.64268,750538.929494011,0
+ECL.US,D,19911122,000000,2.64268,2.68682,2.63437,2.68682,371152.73121320974,0
+ECL.US,D,19911125,000000,2.66901,2.7829,2.65149,2.7829,836986.2917463676,0
+ECL.US,D,19911126,000000,2.7739,2.80033,2.73878,2.80033,585076.3540175481,0
+ECL.US,D,19911127,000000,2.80033,2.83546,2.79162,2.81784,266526.6658992593,0
+ECL.US,D,19911129,000000,2.79162,2.79162,2.7739,2.7829,289337.45205337426,0
+ECL.US,D,19911202,000000,2.7739,2.7829,2.74808,2.7829,304856.54719623394,0
+ECL.US,D,19911203,000000,2.7829,2.79162,2.75678,2.7739,491053.3532519727,0
+ECL.US,D,19911204,000000,2.7739,2.7739,2.74808,2.75678,310822.476205442,0
+ECL.US,D,19911205,000000,2.74808,2.7739,2.74808,2.74808,247348.58888946145,0
+ECL.US,D,19911206,000000,2.74808,2.75678,2.72155,2.73878,219965.33851335535,0
+ECL.US,D,19911209,000000,2.72155,2.73878,2.72155,2.72155,180094.46098686047,0
+ECL.US,D,19911210,000000,2.73878,2.73878,2.62546,2.62546,578623.3691508779,0
+ECL.US,D,19911211,000000,2.60755,2.64268,2.60755,2.60755,419607.71560508804,0
+ECL.US,D,19911212,000000,2.59042,2.64268,2.59042,2.63437,558547.9776153062,0
+ECL.US,D,19911213,000000,2.64268,2.64268,2.62546,2.63437,411610.70304091426,0
+ECL.US,D,19911216,000000,2.65149,2.67781,2.64268,2.66901,504710.11655810475,0
+ECL.US,D,19911217,000000,2.66901,2.66901,2.65149,2.65149,453432.83546523115,0
+ECL.US,D,19911218,000000,2.65149,2.66901,2.62546,2.64268,410464.8081397482,0
+ECL.US,D,19911219,000000,2.63437,2.63437,2.50285,2.56401,487255.93434671196,0
+ECL.US,D,19911220,000000,2.58162,2.59042,2.51146,2.51146,932660.4320785225,0
+ECL.US,D,19911223,000000,2.48552,2.52036,2.4503,2.51146,296590.74447006447,0
+ECL.US,D,19911224,000000,2.51146,2.55549,2.50285,2.54669,325799.94906697545,0
+ECL.US,D,19911226,000000,2.57282,2.62546,2.57282,2.62546,563134.5886879439,0
+ECL.US,D,19911227,000000,2.62546,2.62546,2.52036,2.55549,255970.08386009882,0
+ECL.US,D,19911230,000000,2.57282,2.63437,2.55549,2.59042,556731.1177984821,0
+ECL.US,D,19911231,000000,2.6603,2.73878,2.6603,2.73878,401323.92165308073,0
+ECL.US,D,19920102,000000,2.72155,2.73878,2.6603,2.73878,450687.3359533762,0
+ECL.US,D,19920103,000000,2.73878,2.73878,2.65149,2.73878,464403.7181300383,0
+ECL.US,D,19920106,000000,2.73878,2.7739,2.65149,2.69523,750538.929494011,0
+ECL.US,D,19920107,000000,2.69523,2.70403,2.66901,2.69523,277911.849189693,0
+ECL.US,D,19920108,000000,2.69523,2.76519,2.68682,2.76519,387908.6652970123,0
+ECL.US,D,19920109,000000,2.80033,2.80033,2.76519,2.76519,228186.67970897266,0
+ECL.US,D,19920110,000000,2.79162,2.80033,2.73017,2.7739,182836.92903073196,0
+ECL.US,D,19920113,000000,2.80033,2.80894,2.73878,2.73878,230374.38911021248,0
+ECL.US,D,19920114,000000,2.73878,2.80033,2.72155,2.7739,635355.2716515689,0
+ECL.US,D,19920115,000000,2.79162,2.83546,2.76519,2.81784,334590.195755851,0
+ECL.US,D,19920116,000000,2.83546,2.83546,2.76519,2.76519,281120.1528150817,0
+ECL.US,D,19920117,000000,2.80033,2.80033,2.73878,2.76519,233657.46894607903,0
+ECL.US,D,19920120,000000,2.75678,2.75678,2.73878,2.73878,103303.33477989667,0
+ECL.US,D,19920121,000000,2.73878,2.75678,2.70403,2.70403,260539.5166141064,0
+ECL.US,D,19920122,000000,2.72155,2.72155,2.59943,2.65149,820488.0324419377,0
+ECL.US,D,19920123,000000,2.63437,2.70403,2.62546,2.69523,328189.7563343927,0
+ECL.US,D,19920124,000000,2.69523,2.73878,2.69523,2.73017,267424.99091436446,0
+ECL.US,D,19920127,000000,2.75678,2.7739,2.75678,2.7739,553988.6497546105,0
+ECL.US,D,19920128,000000,2.79162,2.80894,2.7739,2.7739,275170.39163516276,0
+ECL.US,D,19920129,000000,2.7739,2.80033,2.76519,2.7739,182836.92903073196,0
+ECL.US,D,19920130,000000,2.76519,2.80033,2.76519,2.79162,175246.1331775453,0
+ECL.US,D,19920131,000000,2.7739,2.80894,2.76519,2.80033,893579.7572087359,0
+ECL.US,D,19920203,000000,2.80033,2.84407,2.7739,2.7739,279737.8034105079,0
+ECL.US,D,19920204,000000,2.7739,2.7739,2.75678,2.7739,603354.0850335582,0
+ECL.US,D,19920205,000000,2.80033,2.83546,2.80033,2.80033,859811.2247511192,0
+ECL.US,D,19920206,000000,2.81784,2.81784,2.76519,2.7739,878525.4871580622,0
+ECL.US,D,19920207,000000,2.7739,2.7739,2.73017,2.73017,527547.1754348306,0
+ECL.US,D,19920210,000000,2.75678,2.75678,2.73878,2.75678,122304.57615678673,0
+ECL.US,D,19920211,000000,2.75678,2.76519,2.73878,2.76519,902687.2975474942,0
+ECL.US,D,19920212,000000,2.75678,2.79162,2.73878,2.79162,1069735.3307840496,0
+ECL.US,D,19920213,000000,2.7739,2.79162,2.73017,2.73878,3594537.909855424,0
+ECL.US,D,19920214,000000,2.68682,2.68682,2.58162,2.61646,2239632.385018496,0
+ECL.US,D,19920218,000000,2.61646,2.61646,2.53768,2.54669,672589.782513917,0
+ECL.US,D,19920219,000000,2.54669,2.54669,2.53768,2.53768,566728.8992376961,0
+ECL.US,D,19920220,000000,2.53768,2.61646,2.51146,2.51146,1477472.8282198538,0
+ECL.US,D,19920221,000000,2.52036,2.58162,2.50285,2.57282,626057.7593186174,0
+ECL.US,D,19920224,000000,2.57282,2.57282,2.51146,2.54669,645213.6055631291,0
+ECL.US,D,19920225,000000,2.53768,2.54669,2.48552,2.54669,821340.8854371596,0
+ECL.US,D,19920226,000000,2.54669,2.54669,2.46762,2.46762,2088838.0726682325,0
+ECL.US,D,19920227,000000,2.4503,2.48552,2.4503,2.47642,954404.1414992841,0
+ECL.US,D,19920228,000000,2.47642,2.50285,2.47642,2.47642,813612.6630349815,0
+ECL.US,D,19920302,000000,2.99311,3.15926,2.99311,3.13283,4475947.3335636845,0
+ECL.US,D,19920303,000000,3.09791,3.10662,2.9841,3.07168,3089003.234003501,0
+ECL.US,D,19920304,000000,3.07168,3.22883,3.02765,3.16777,2041277.371334175,0
+ECL.US,D,19920305,000000,3.14145,3.14145,3.10662,3.14145,1150034.8759475944,0
+ECL.US,D,19920306,000000,3.16777,3.16777,3.05436,3.06277,622555.4032979634,0
+ECL.US,D,19920309,000000,3.06277,3.09791,3.05436,3.0889,349636.38189188525,0
+ECL.US,D,19920310,000000,3.09791,3.12442,3.09791,3.09791,426921.6373816194,0
+ECL.US,D,19920311,000000,3.10662,3.11533,3.05436,3.05436,504622.2039863315,0
+ECL.US,D,19920312,000000,3.05436,3.08058,3.05436,3.05436,111532.75989017353,0
+ECL.US,D,19920313,000000,3.08058,3.0889,3.05436,3.08058,308548.87521108123,0
+ECL.US,D,19920316,000000,3.08058,3.08058,3.04535,3.07168,526727.668587528,0
+ECL.US,D,19920317,000000,3.08058,3.0889,3.07168,3.08058,448223.7629648123,0
+ECL.US,D,19920318,000000,3.08058,3.22883,3.08058,3.19409,1137232.9866153265,0
+ECL.US,D,19920319,000000,3.20291,3.22883,3.20291,3.22042,551408.87049301,0
+ECL.US,D,19920320,000000,3.22883,3.23783,3.22042,3.22883,442461.95280043414,0
+ECL.US,D,19920323,000000,3.23783,3.25565,3.22883,3.22883,291623.17891970923,0
+ECL.US,D,19920324,000000,3.23783,3.23783,3.22042,3.22042,180761.38394520385,0
+ECL.US,D,19920325,000000,3.22042,3.22883,3.18529,3.19409,358355.89432760776,0
+ECL.US,D,19920326,000000,3.19409,3.22042,3.17678,3.18529,284831.6801272115,0
+ECL.US,D,19920327,000000,3.17678,3.18529,3.15926,3.15926,301679.56874010206,0
+ECL.US,D,19920330,000000,3.17678,3.17678,3.15036,3.15926,551252.2446467261,0
+ECL.US,D,19920331,000000,3.15926,3.17678,3.15036,3.17678,156113.52818765093,0
+ECL.US,D,19920401,000000,3.15036,3.15036,3.10662,3.14145,349644.4658065247,0
+ECL.US,D,19920402,000000,3.14145,3.15036,3.11533,3.11533,911979.7574337897,0
+ECL.US,D,19920403,000000,3.11533,3.15926,3.10662,3.15926,361098.3623714692,0
+ECL.US,D,19920406,000000,3.15036,3.17678,3.15036,3.17678,162497.79977982029,0
+ECL.US,D,19920407,000000,3.19409,3.22883,3.15036,3.15036,440928.02999623225,0
+ECL.US,D,19920408,000000,3.15926,3.15926,3.07168,3.08058,233696.87802997528,0
+ECL.US,D,19920409,000000,3.08058,3.12442,3.08058,3.12442,394007.978897887,0
+ECL.US,D,19920410,000000,3.15926,3.19409,3.14145,3.19409,316302.359846529,0
+ECL.US,D,19920413,000000,3.18529,3.19409,3.15926,3.18529,209967.55707413127,0
+ECL.US,D,19920414,000000,3.18529,3.20291,3.15036,3.19409,690201.6010609249,0
+ECL.US,D,19920415,000000,3.20291,3.23783,3.20291,3.23783,845613.8496529821,0
+ECL.US,D,19920416,000000,3.23783,3.23783,3.22883,3.23783,175524.01774353173,0
+ECL.US,D,19920420,000000,3.22042,3.22042,3.17678,3.22042,242841.80647396747,0
+ECL.US,D,19920421,000000,3.20291,3.23783,3.20291,3.22883,564960.5429087488,0
+ECL.US,D,19920422,000000,3.23783,3.23783,3.22883,3.23783,53017.34372056556,0
+ECL.US,D,19920423,000000,3.23783,3.23783,3.19409,3.23783,375726.20592454204,0
+ECL.US,D,19920424,000000,3.23783,3.23783,3.20291,3.22883,559476.617310347,0
+ECL.US,D,19920427,000000,3.26387,3.30799,3.23783,3.23783,804475.8185056286,0
+ECL.US,D,19920428,000000,3.23783,3.23783,3.15036,3.18529,514884.7336302265,0
+ECL.US,D,19920429,000000,3.18529,3.22883,3.18529,3.22883,458917.7715529641,0
+ECL.US,D,19920430,000000,3.23783,3.29919,3.23783,3.27267,357443.4224618659,0
+ECL.US,D,19920501,000000,3.26387,3.27267,3.22883,3.23783,370244.3013047926,0
+ECL.US,D,19920504,000000,3.23783,3.26387,3.22042,3.22042,281182.8031535853,0
+ECL.US,D,19920505,000000,3.22883,3.39528,3.22042,3.37816,1651917.643358048,0
+ECL.US,D,19920506,000000,3.39528,3.43903,3.39528,3.39528,583405.0046643548,0
+ECL.US,D,19920507,000000,3.39528,3.43903,3.39528,3.43061,406293.50818209833,0
+ECL.US,D,19920508,000000,3.43061,3.43903,3.4129,3.4129,626212.3641862391,0
+ECL.US,D,19920511,000000,3.4129,3.43061,3.40409,3.4129,159982.6918353959,0
+ECL.US,D,19920512,000000,3.43903,3.47406,3.43061,3.43903,352422.30097697774,0
+ECL.US,D,19920513,000000,3.46565,3.46565,3.43903,3.43903,198123.61162749864,0
+ECL.US,D,19920514,000000,3.44784,3.44784,3.4129,3.4129,320875.83455786126,0
+ECL.US,D,19920515,000000,3.4129,3.4129,3.33423,3.33423,306250.0119834408,0
+ECL.US,D,19920518,000000,3.34343,3.37816,3.33423,3.37816,271512.42025756586,0
+ECL.US,D,19920519,000000,3.36946,3.36946,3.32502,3.34343,255062.66444101292,0
+ECL.US,D,19920520,000000,3.34343,3.36005,3.32502,3.32502,388932.29098914476,0
+ECL.US,D,19920521,000000,3.30799,3.32502,3.29919,3.29919,420521.1979601611,0
+ECL.US,D,19920522,000000,3.29919,3.30799,3.26387,3.26387,303507.54393957934,0
+ECL.US,D,19920526,000000,3.23783,3.23783,3.20291,3.22042,542284.1518356317,0
+ECL.US,D,19920527,000000,3.20291,3.22042,3.19409,3.19409,455256.7687073737,0
+ECL.US,D,19920528,000000,3.19409,3.20291,3.18529,3.19409,708488.4264809258,0
+ECL.US,D,19920529,000000,3.20291,3.20291,3.11533,3.11533,582425.8405027847,0
+ECL.US,D,19920601,000000,3.12442,3.12442,3.07168,3.0889,625295.8503631625,0
+ECL.US,D,19920602,000000,3.08058,3.10662,3.07168,3.08058,579678.3200122572,0
+ECL.US,D,19920603,000000,3.0889,3.0889,3.05436,3.05436,792592.4639750897,0
+ECL.US,D,19920604,000000,3.08058,3.08058,2.93175,3.00132,844383.0736480263,0
+ECL.US,D,19920605,000000,3.03655,3.0889,3.01042,3.0889,766083.2868701403,0
+ECL.US,D,19920608,000000,3.08058,3.10662,3.04535,3.04535,439082.87647814484,0
+ECL.US,D,19920609,000000,3.03655,3.04535,3.01042,3.01933,507367.7034981865,0
+ECL.US,D,19920610,000000,3.00132,3.03655,2.99311,2.99311,619820.0086794102,0
+ECL.US,D,19920611,000000,3.00132,3.03655,2.99311,3.03655,434234.54866882967,0
+ECL.US,D,19920612,000000,3.03655,3.08058,3.03655,3.07168,857497.2041835211,0
+ECL.US,D,19920615,000000,3.07168,3.07168,3.06277,3.07168,460742.7152844478,0
+ECL.US,D,19920616,000000,3.07168,3.07168,3.02765,3.02765,599746.6381225107,0
+ECL.US,D,19920617,000000,3.00132,3.00132,2.8881,2.8881,438141.1004218085,0
+ECL.US,D,19920618,000000,2.91384,2.96658,2.8791,2.94886,210862.850621253,0
+ECL.US,D,19920619,000000,2.96658,2.96658,2.95787,2.96658,283391.73283078003,0
+ECL.US,D,19920622,000000,2.9841,2.9841,2.94886,2.95787,248289.35445647658,0
+ECL.US,D,19920623,000000,2.95787,2.9841,2.95787,2.9841,249202.8368115396,0
+ECL.US,D,19920624,000000,2.9841,2.9841,2.96658,2.9841,451858.4930878019,0
+ECL.US,D,19920625,000000,2.9841,2.99311,2.95787,2.96658,202033.19484848113,0
+ECL.US,D,19920626,000000,2.96658,2.9841,2.96658,2.96658,535704.8558026032,0
+ECL.US,D,19920629,000000,2.9841,2.99311,2.96658,2.99311,754004.9078987524,0
+ECL.US,D,19920630,000000,3.00132,3.05436,2.99311,3.03655,588731.2939271514,0
+ECL.US,D,19920701,000000,3.06277,3.07168,3.03655,3.05436,251953.38877005054,0
+ECL.US,D,19920702,000000,3.03655,3.06277,3.03655,3.05436,197176.78312451646,0
+ECL.US,D,19920706,000000,3.03655,3.07168,3.03655,3.07168,211174.08133514857,0
+ECL.US,D,19920707,000000,3.07168,3.07168,3.02765,3.02765,159748.25831064052,0
+ECL.US,D,19920708,000000,3.01933,3.03655,3.00132,3.02765,474681.4051138911,0
+ECL.US,D,19920709,000000,3.01933,3.06277,3.01933,3.05436,178009.82149737174,0
+ECL.US,D,19920710,000000,3.06277,3.06277,3.00132,3.02765,437256.9222573299,0
+ECL.US,D,19920713,000000,3.02765,3.03655,3.01933,3.03655,474459.09746111004,0
+ECL.US,D,19920714,000000,3.02765,3.03655,3.01933,3.02765,426302.2074218218,0
+ECL.US,D,19920715,000000,3.03655,3.07168,3.02765,3.05436,244648.56139749987,0
+ECL.US,D,19920716,000000,3.07168,3.07168,3.03655,3.07168,464403.7181300383,0
+ECL.US,D,19920717,000000,3.08058,3.08058,3.05436,3.06277,330456.2839034351,0
+ECL.US,D,19920720,000000,3.03655,3.07168,3.02765,3.06277,199921.27214705033,0
+ECL.US,D,19920721,000000,3.06277,3.08058,3.05436,3.07168,191061.30169434284,0
+ECL.US,D,19920722,000000,3.07168,3.08058,3.06277,3.06277,108633.66600001804,0
+ECL.US,D,19920723,000000,3.06277,3.08058,3.06277,3.08058,77705.61905136099,0
+ECL.US,D,19920724,000000,3.07168,3.07168,3.05436,3.05436,133281.52175758098,0
+ECL.US,D,19920727,000000,3.06277,3.09791,3.03655,3.08058,294365.64696357073,0
+ECL.US,D,19920728,000000,3.09791,3.16777,3.09791,3.15036,333674.69242212566,0
+ECL.US,D,19920729,000000,3.16777,3.18529,3.11533,3.14145,430577.5877805539,0
+ECL.US,D,19920730,000000,3.15036,3.15036,3.13283,3.14145,159982.6918353959,0
+ECL.US,D,19920731,000000,3.14145,3.14145,3.11533,3.13283,77597.49669296198,0
+ECL.US,D,19920803,000000,3.13283,3.14145,3.11533,3.14145,289793.18274156953,0
+ECL.US,D,19920804,000000,3.14145,3.16777,3.14145,3.16777,342342.6699019676,0
+ECL.US,D,19920805,000000,3.16777,3.18529,3.15036,3.18529,447029.3645757793,0
+ECL.US,D,19920806,000000,3.17678,3.18529,3.16777,3.18529,32909.61652641374,0
+ECL.US,D,19920807,000000,3.18529,3.20291,3.16777,3.16777,800625.8541551763,0
+ECL.US,D,19920810,000000,3.16777,3.16777,3.14145,3.15036,381213.16299093736,0
+ECL.US,D,19920811,000000,3.15036,3.15036,3.06277,3.08058,1116208.7455981101,0
+ECL.US,D,19920812,000000,3.08058,3.09791,3.02765,3.05436,793284.6491667129,0
+ECL.US,D,19920813,000000,3.06277,3.06277,3.03655,3.06277,1116438.1266762698,0
+ECL.US,D,19920814,000000,3.07168,3.09791,3.07168,3.07168,381213.16299093736,0
+ECL.US,D,19920817,000000,3.09791,3.15036,3.09791,3.11533,206600.60662381627,0
+ECL.US,D,19920818,000000,3.09791,3.13283,3.08058,3.13283,124156.80310020251,0
+ECL.US,D,19920819,000000,3.14145,3.15036,3.11533,3.11533,91414.92780270781,0
+ECL.US,D,19920820,000000,3.14145,3.15036,3.11533,3.13283,115937.48288324758,0
+ECL.US,D,19920821,000000,3.14145,3.16777,3.11533,3.15036,366585.3194378645,0
+ECL.US,D,19920824,000000,3.11533,3.14145,3.11533,3.13283,439100.054796765,0
+ECL.US,D,19920825,000000,3.13283,3.15036,3.11533,3.13283,229136.53967994842,0
+ECL.US,D,19920826,000000,3.13283,3.14145,3.11533,3.13283,359680.6458403239,0
+ECL.US,D,19920827,000000,3.14145,3.17678,3.11533,3.16777,492056.7691574813,0
+ECL.US,D,19920828,000000,3.14145,3.15036,3.11533,3.13283,156110.49671965736,0
+ECL.US,D,19920831,000000,3.14145,3.14145,3.10662,3.11533,111532.75989017353,0
+ECL.US,D,19920901,000000,3.10662,3.11533,3.10662,3.11533,97814.356734843,0
+ECL.US,D,19920902,000000,3.11533,3.13283,3.10662,3.11533,186495.91089766,0
+ECL.US,D,19920903,000000,3.13283,3.18529,3.13283,3.16777,354209.85660321754,0
+ECL.US,D,19920904,000000,3.18529,3.24684,3.18529,3.22042,588731.2939271514,0
+ECL.US,D,19920908,000000,3.23783,3.23783,3.18529,3.18529,156320.67850046424,0
+ECL.US,D,19920909,000000,3.18529,3.22883,3.18529,3.22883,220315.97831115726,0
+ECL.US,D,19920910,000000,3.22883,3.32502,3.22883,3.32502,369752.19300068455,0
+ECL.US,D,19920911,000000,3.32502,3.33423,3.29919,3.29919,134384.97610684717,0
+ECL.US,D,19920914,000000,3.32502,3.32502,3.29919,3.30799,210263.6304480691,0
+ECL.US,D,19920915,000000,3.30799,3.30799,3.25565,3.25565,291229.0880806863,0
+ECL.US,D,19920916,000000,3.25565,3.32502,3.25565,3.29029,164331.8379152747,0
+ECL.US,D,19920917,000000,3.32502,3.34343,3.32502,3.33423,161809.65654552192,0
+ECL.US,D,19920918,000000,3.37816,3.37816,3.36946,3.37816,232203.3747990109,0
+ECL.US,D,19920921,000000,3.36946,3.36946,3.30799,3.32502,173465.65097663386,0
+ECL.US,D,19920922,000000,3.30799,3.30799,3.26387,3.26387,94160.42731456786,0
+ECL.US,D,19920923,000000,3.29029,3.30799,3.27267,3.29919,46622.96723508432,0
+ECL.US,D,19920924,000000,3.29919,3.32502,3.29919,3.32502,24652.908204216885,0
+ECL.US,D,19920925,000000,3.30799,3.32502,3.29029,3.29919,101471.31762310467,0
+ECL.US,D,19920928,000000,3.29029,3.29919,3.29029,3.29919,217576.5417352693,0
+ECL.US,D,19920929,000000,3.29029,3.29919,3.29029,3.29919,470803.1470621755,0
+ECL.US,D,19920930,000000,3.29029,3.32502,3.29029,3.32502,47476.830719634316,0
+ECL.US,D,19921001,000000,3.33423,3.34343,3.29919,3.30799,99644.35291297262,0
+ECL.US,D,19921002,000000,3.29919,3.30799,3.25565,3.25565,217282.4893400039,0
+ECL.US,D,19921005,000000,3.26387,3.26387,3.18529,3.19409,150633.64454656388,0
+ECL.US,D,19921006,000000,3.20291,3.20291,3.18529,3.20291,279737.8034105079,0
+ECL.US,D,19921007,000000,3.20291,3.23783,3.20291,3.22042,115031.07395349286,0
+ECL.US,D,19921008,000000,3.22883,3.27267,3.22883,3.25565,179849.92256880322,0
+ECL.US,D,19921009,000000,3.23783,3.25565,3.22042,3.22042,72123.67598786608,0
+ECL.US,D,19921012,000000,3.23783,3.27267,3.23783,3.27267,65823.27501015122,0
+ECL.US,D,19921013,000000,3.27267,3.29919,3.26387,3.26387,57594.8603892176,0
+ECL.US,D,19921014,000000,3.25565,3.25565,3.22883,3.22883,72218.66198496365,0
+ECL.US,D,19921015,000000,3.23783,3.23783,3.22042,3.22042,155198.0248539155,0
+ECL.US,D,19921016,000000,3.23783,3.23783,3.18529,3.22883,810873.2264591135,0
+ECL.US,D,19921019,000000,3.23783,3.25565,3.23783,3.25565,238277.42616661586,0
+ECL.US,D,19921020,000000,3.26387,3.27267,3.25565,3.27267,298937.1006962406,0
+ECL.US,D,19921021,000000,3.29919,3.29919,3.27267,3.29919,168207.06449899677,0
+ECL.US,D,19921022,000000,3.30799,3.30799,3.29919,3.29919,327277.2844686508,0
+ECL.US,D,19921023,000000,3.29919,3.30799,3.29029,3.29029,104992.87294105136,0
+ECL.US,D,19921026,000000,3.30799,3.34343,3.29029,3.34343,165464.59645513532,0
+ECL.US,D,19921027,000000,3.33423,3.34343,3.30799,3.32502,50215.25680617905,0
+ECL.US,D,19921028,000000,3.33423,3.33423,3.29029,3.29919,220315.97831115726,0
+ECL.US,D,19921029,000000,3.29919,3.32502,3.29919,3.32502,79421.42993510749,0
+ECL.US,D,19921030,000000,3.32502,3.39528,3.32502,3.39528,368851.84700691694,0
+ECL.US,D,19921102,000000,3.40409,3.43061,3.39528,3.4129,159063.14654433573,0
+ECL.US,D,19921103,000000,3.39528,3.39528,3.37816,3.37816,88678.52269482447,0
+ECL.US,D,19921104,000000,3.37816,3.40409,3.37816,3.39528,65737.38341703133,0
+ECL.US,D,19921105,000000,3.39528,3.4129,3.37816,3.37816,503715.7950565767,0
+ECL.US,D,19921106,000000,3.37816,3.40409,3.37816,3.39528,1048122.9849763024,0
+ECL.US,D,19921109,000000,3.39528,3.43903,3.39528,3.4129,213920.5913363348,0
+ECL.US,D,19921110,000000,3.43903,3.47406,3.43061,3.46565,177124.63284356194,0
+ECL.US,D,19921111,000000,3.43903,3.46565,3.43903,3.46565,69388.28136931392,0
+ECL.US,D,19921112,000000,3.46565,3.50028,3.46565,3.50028,117780.61542267262,0
+ECL.US,D,19921113,000000,3.50028,3.5182,3.48296,3.5182,166381.1102781919,0
+ECL.US,D,19921116,000000,3.5182,3.5182,3.46565,3.46565,231906.29093575195,0
+ECL.US,D,19921117,000000,3.47406,3.48296,3.46565,3.48296,167293.58214393375,0
+ECL.US,D,19921118,000000,3.47406,3.53521,3.47406,3.50939,122500.61108697705,0
+ECL.US,D,19921119,000000,3.50939,3.5182,3.50028,3.5182,111532.75989017353,0
+ECL.US,D,19921120,000000,3.55323,3.57006,3.53521,3.54422,160895.16370112775,0
+ECL.US,D,19921123,000000,3.55323,3.57925,3.53521,3.53521,262955.59660411446,0
+ECL.US,D,19921124,000000,3.53521,3.57925,3.53521,3.54422,243173.24697448683,0
+ECL.US,D,19921125,000000,3.55323,3.57006,3.50939,3.50939,165464.59645513532,0
+ECL.US,D,19921127,000000,3.50939,3.54422,3.50939,3.54422,55762.84323242561,0
+ECL.US,D,19921130,000000,3.54422,3.54422,3.50939,3.50939,170035.039698464,0
+ECL.US,D,19921201,000000,3.50939,3.54422,3.50939,3.5182,1161919.2409675247,0
+ECL.US,D,19921202,000000,3.50939,3.50939,3.47406,3.48296,333674.69242212566,0
+ECL.US,D,19921203,000000,3.48296,3.48296,3.43903,3.43903,150837.76339139367,0
+ECL.US,D,19921204,000000,3.44784,3.44784,3.37816,3.37816,260539.5166141064,0
+ECL.US,D,19921207,000000,3.40409,3.4129,3.36005,3.36946,114270.17548737905,0
+ECL.US,D,19921208,000000,3.36946,3.4129,3.32502,3.39528,564231.980101223,0
+ECL.US,D,19921209,000000,3.40409,3.40409,3.36946,3.37816,127072.06481964698,0
+ECL.US,D,19921210,000000,3.39528,3.39528,3.36946,3.39528,411761.26595121116,0
+ECL.US,D,19921211,000000,3.37816,3.39528,3.36946,3.39528,256553.1362039837,0
+ECL.US,D,19921214,000000,3.39528,3.43061,3.37816,3.37816,85022.57229588795,0
+ECL.US,D,19921215,000000,3.37816,3.39528,3.36946,3.39528,204512.93566632396,0
+ECL.US,D,19921216,000000,3.40409,3.4129,3.37816,3.37816,85933.02318296442,0
+ECL.US,D,19921217,000000,3.37816,3.39528,3.36946,3.39528,482978.5330093275,0
+ECL.US,D,19921218,000000,3.4129,3.43903,3.39528,3.43903,731340.6426976095,0
+ECL.US,D,19921221,000000,3.43903,3.43903,3.37816,3.39528,189905.3018998749,0
+ECL.US,D,19921222,000000,3.39528,3.4217,3.39528,3.4217,155411.23810271596,0
+ECL.US,D,19921223,000000,3.4217,3.43061,3.39528,3.39528,205691.166226078,0
+ECL.US,D,19921224,000000,3.39528,3.4129,3.39528,3.4129,128735.33025819076,0
+ECL.US,D,19921228,000000,3.39528,3.4217,3.39528,3.4217,305334.50864972547,0
+ECL.US,D,19921229,000000,3.4129,3.4217,3.39528,3.39528,221232.49213421386,0
+ECL.US,D,19921230,000000,3.38668,3.44784,3.36005,3.43061,254141.0981713004,0
+ECL.US,D,19921231,000000,3.45655,3.46565,3.45655,3.45655,244997.18021662935,0
+ECL.US,D,19930104,000000,3.48296,3.49148,3.4217,3.44784,175296.65764409467,0
+ECL.US,D,19930105,000000,3.4217,3.43061,3.4129,3.43061,79533.59425082924,0
+ECL.US,D,19930106,000000,3.4129,3.48296,3.4129,3.48296,161602.50623269862,0
+ECL.US,D,19930107,000000,3.49148,3.50028,3.46565,3.48296,210908.32264114643,0
+ECL.US,D,19930108,000000,3.50028,3.50028,3.48296,3.48296,164341.94280858658,0
+ECL.US,D,19930111,000000,3.48296,3.49148,3.48296,3.49148,267855.45936930017,0
+ECL.US,D,19930112,000000,3.48296,3.49148,3.45655,3.49148,389435.5146758858,0
+ECL.US,D,19930113,000000,3.49148,3.5182,3.49148,3.5182,173478.78733792924,0
+ECL.US,D,19930114,000000,3.50028,3.56175,3.50028,3.56175,145353.83779298188,0
+ECL.US,D,19930115,000000,3.59657,3.64932,3.56175,3.56175,255062.66444101292,0
+ECL.US,D,19930118,000000,3.57925,3.57925,3.55323,3.55323,73045.24225758061,0
+ECL.US,D,19930119,000000,3.55323,3.56175,3.54422,3.55323,140611.6113634114,0
+ECL.US,D,19930120,000000,3.55323,3.58806,3.54422,3.57925,441006.84816404484,0
+ECL.US,D,19930121,000000,3.57925,3.58806,3.57925,3.58806,46564.358853896476,0
+ECL.US,D,19930122,000000,3.57925,3.59657,3.55323,3.55323,182606.5374633013,0
+ECL.US,D,19930125,000000,3.55323,3.57925,3.54422,3.54422,105001.96734503206,0
+ECL.US,D,19930126,000000,3.54422,3.57925,3.54422,3.56175,401323.92165308073,0
+ECL.US,D,19930127,000000,3.56175,3.57925,3.54422,3.54422,84000.9675824209,0
+ECL.US,D,19930128,000000,3.5182,3.54422,3.5182,3.52651,69476.19394109618,0
+ECL.US,D,19930129,000000,3.50028,3.52651,3.50028,3.50028,106957.26420017885,0
+ECL.US,D,19930201,000000,3.50028,3.5182,3.46565,3.5182,144258.4673583652,0
+ECL.US,D,19930202,000000,3.49148,3.58806,3.49148,3.58806,413618.54534127284,0
+ECL.US,D,19930203,000000,3.59657,3.63161,3.58806,3.6228,499450.51959115657,0
+ECL.US,D,19930204,000000,3.66635,3.76292,3.65763,3.75422,385331.91750339547,0
+ECL.US,D,19930205,000000,3.7279,3.75422,3.70147,3.71938,294930.5104995143,0
+ECL.US,D,19930208,000000,3.69266,3.7279,3.68445,3.70147,110610.18313112982,0
+ECL.US,D,19930209,000000,3.70147,3.71938,3.68445,3.69266,111395.33334118211,0
+ECL.US,D,19930210,000000,3.68445,3.7279,3.68445,3.71938,160703.1707282622,0
+ECL.US,D,19930211,000000,3.73671,3.73671,3.7279,3.7279,73133.15482936287,0
+ECL.US,D,19930212,000000,3.71938,3.71938,3.66635,3.66635,63994.289321352786,0
+ECL.US,D,19930216,000000,3.64932,3.65763,3.59657,3.64932,468412.32930542703,0
+ECL.US,D,19930217,000000,3.63161,3.63161,3.6228,3.63161,301679.56874010206,0
+ECL.US,D,19930218,000000,3.6228,3.63161,3.59657,3.6228,109566.34765237363,0
+ECL.US,D,19930219,000000,3.6228,3.70147,3.59657,3.68445,400848.99166759284,0
+ECL.US,D,19930222,000000,3.69266,3.76292,3.69266,3.76292,319959.32073478465,0
+ECL.US,D,19930223,000000,3.76292,3.77203,3.7279,3.73671,553988.6497546105,0
+ECL.US,D,19930224,000000,3.66635,3.69266,3.58806,3.59657,694777.0967509296,0
+ECL.US,D,19930225,000000,3.57925,3.58806,3.55323,3.57925,480271.4320920375,0
+ECL.US,D,19930226,000000,3.56175,3.57925,3.54422,3.54422,168911.3755625841,0
+ECL.US,D,19930301,000000,3.52651,3.56175,3.5182,3.5182,320477.70176150353,0
+ECL.US,D,19930302,000000,3.50028,3.5182,3.43061,3.5182,721298.3997278331,0
+ECL.US,D,19930303,000000,3.54422,3.54422,3.48296,3.5182,177127.6643115555,0
+ECL.US,D,19930304,000000,3.54422,3.54422,3.50028,3.5182,186259.4563942523,0
+ECL.US,D,19930305,000000,3.54422,3.54422,3.46565,3.48296,248343.92088033064,0
+ECL.US,D,19930308,000000,3.48296,3.57925,3.48296,3.57925,201786.6354517615,0
+ECL.US,D,19930309,000000,3.57925,3.57925,3.56175,3.57925,276656.82144081884,0
+ECL.US,D,19930310,000000,3.57925,3.57925,3.54422,3.54422,175524.01774353173,0
+ECL.US,D,19930311,000000,3.54422,3.57006,3.54422,3.54422,358355.89432760776,0
+ECL.US,D,19930312,000000,3.53521,3.54422,3.50939,3.54422,66735.74687588908,0
+ECL.US,D,19930315,000000,3.57006,3.57006,3.54422,3.56175,131476.78781273105,0
+ECL.US,D,19930316,000000,3.57006,3.57925,3.56175,3.56175,168912.3860519253,0
+ECL.US,D,19930317,000000,3.56175,3.56175,3.54422,3.56175,31954.704108781036,0
+ECL.US,D,19930318,000000,3.54422,3.57006,3.54422,3.57006,185350.015996504,0
+ECL.US,D,19930319,000000,3.59657,3.59657,3.50028,3.50028,692082.1217055939,0
+ECL.US,D,19930322,000000,3.50939,3.50939,3.48296,3.50939,286136.2218533139,0
+ECL.US,D,19930323,000000,3.50028,3.56175,3.48296,3.53521,343303.6452555864,0
+ECL.US,D,19930324,000000,3.56175,3.56175,3.50028,3.52651,285781.5400981973,0
+ECL.US,D,19930325,000000,3.52651,3.57925,3.50939,3.57925,209348.12711433365,0
+ECL.US,D,19930326,000000,3.57925,3.57925,3.53521,3.54422,92331.44162576941,0
+ECL.US,D,19930329,000000,3.57006,3.61419,3.56175,3.59657,853711.9111502446,0
+ECL.US,D,19930330,000000,3.61419,3.61419,3.60538,3.60538,288531.0815673771,0
+ECL.US,D,19930331,000000,3.63161,3.64062,3.60538,3.64062,231285.85048662315,0
+ECL.US,D,19930401,000000,3.63161,3.64062,3.60538,3.64062,74963.1510074935,0
+ECL.US,D,19930402,000000,3.64062,3.64062,3.56175,3.57006,220961.68099354568,0
+ECL.US,D,19930405,000000,3.56175,3.57006,3.53521,3.54422,148099.33730485698,0
+ECL.US,D,19930406,000000,3.54422,3.57925,3.53521,3.57006,234655.83240493175,0
+ECL.US,D,19930407,000000,3.56175,3.57925,3.53521,3.56175,120525.1044452065,0
+ECL.US,D,19930408,000000,3.56175,3.56175,3.54422,3.54422,94160.42731456786,0
+ECL.US,D,19930412,000000,3.57006,3.59657,3.53521,3.56175,180781.5937318276,0
+ECL.US,D,19930413,000000,3.53521,3.54422,3.52651,3.52651,125996.90417164403,0
+ECL.US,D,19930414,000000,3.52651,3.53521,3.50939,3.52651,187172.9387493153,0
+ECL.US,D,19930415,000000,3.53521,3.53521,3.50939,3.52651,176217.213424476,0
+ECL.US,D,19930416,000000,3.53521,3.56175,3.52651,3.52651,370694.979546342,0
+ECL.US,D,19930419,000000,3.53521,3.54422,3.53521,3.54422,231285.85048662315,0
+ECL.US,D,19930420,000000,3.52651,3.53521,3.44784,3.47406,138037.89503779818,0
+ECL.US,D,19930421,000000,3.47406,3.52651,3.44784,3.50939,766992.7272678886,0
+ECL.US,D,19930422,000000,3.53521,3.53521,3.50028,3.50028,196304.7308320121,0
+ECL.US,D,19930423,000000,3.48296,3.53521,3.48296,3.50939,52105.8823441579,0
+ECL.US,D,19930426,000000,3.50939,3.53521,3.50028,3.50028,94953.66143926863,0
+ECL.US,D,19930427,000000,3.50028,3.53521,3.50028,3.52651,196307.76230000568,0
+ECL.US,D,19930428,000000,3.53521,3.54422,3.52651,3.53521,167998.90369685227,0
+ECL.US,D,19930429,000000,3.53521,3.54422,3.52651,3.53521,194478.77661120723,0
+ECL.US,D,19930430,000000,3.54422,3.54422,3.52651,3.53521,127826.90034977366,0
+ECL.US,D,19930503,000000,3.52651,3.53521,3.48296,3.53521,144259.4778477064,0
+ECL.US,D,19930504,000000,3.52651,3.54422,3.52651,3.53521,60259.52075461169,0
+ECL.US,D,19930505,000000,3.53521,3.53521,3.50028,3.52651,154306.7732641186,0
+ECL.US,D,19930506,000000,3.50939,3.52651,3.48296,3.48296,52105.8823441579,0
+ECL.US,D,19930507,000000,3.50939,3.52651,3.50028,3.50028,184429.46021612265,0
+ECL.US,D,19930510,000000,3.50028,3.61419,3.50028,3.59657,300396.2472899546,0
+ECL.US,D,19930511,000000,3.57006,3.57006,3.54422,3.57006,153391.2699304032,0
+ECL.US,D,19930512,000000,3.56175,3.56175,3.52651,3.53521,52954.69338205397,0
+ECL.US,D,19930513,000000,3.50939,3.52651,3.47406,3.50028,252910.32216635466,0
+ECL.US,D,19930514,000000,3.50028,3.54422,3.50028,3.54422,78618.09091709885,0
+ECL.US,D,19930517,000000,3.53521,3.53521,3.50028,3.52651,62086.48546474876,0
+ECL.US,D,19930518,000000,3.50939,3.52651,3.48296,3.50028,91306.8054443088,0
+ECL.US,D,19930519,000000,3.48296,3.56175,3.48296,3.56175,158872.1640608114,0
+ECL.US,D,19930520,000000,3.57006,3.57925,3.54422,3.57925,83185.50269244201,0
+ECL.US,D,19930521,000000,3.57006,3.57925,3.56175,3.57925,417778.72991628957,0
+ECL.US,D,19930524,000000,3.57006,3.67565,3.57006,3.67565,411380.3114734836,0
+ECL.US,D,19930525,000000,3.66635,3.70147,3.66635,3.70147,174401.36409697297,0
+ECL.US,D,19930526,000000,3.68445,3.73671,3.67565,3.73671,107744.43538889351,0
+ECL.US,D,19930527,000000,3.74552,3.74552,3.71938,3.71938,260539.5166141064,0
+ECL.US,D,19930528,000000,3.71938,3.73671,3.71938,3.73671,131486.8927060329,0
+ECL.US,D,19930601,000000,3.74552,3.90287,3.74552,3.87683,495840.04121210537,0
+ECL.US,D,19930602,000000,3.8417,3.85061,3.81548,3.85061,307168.5467851698,0
+ECL.US,D,19930603,000000,3.8328,3.86823,3.80667,3.85061,308989.4485593288,0
+ECL.US,D,19930604,000000,3.8328,3.85061,3.81548,3.8328,183534.16666900096,0
+ECL.US,D,19930607,000000,3.8417,3.86823,3.8328,3.85061,132554.97992871757,0
+ECL.US,D,19930608,000000,3.85061,3.85061,3.81548,3.81548,97814.356734843,0
+ECL.US,D,19930609,000000,3.8328,3.85882,3.82439,3.8328,114270.17548737905,0
+ECL.US,D,19930610,000000,3.85061,3.85061,3.82439,3.82439,185364.1628471306,0
+ECL.US,D,19930611,000000,3.85061,3.85061,3.82439,3.8328,108785.23939964609,0
+ECL.US,D,19930614,000000,3.85061,3.85882,3.82439,3.82439,84919.50238414387,0
+ECL.US,D,19930615,000000,3.81548,3.82439,3.78906,3.79816,98726.82860058085,0
+ECL.US,D,19930616,000000,3.82439,3.82439,3.78906,3.82439,92225.34024603177,0
+ECL.US,D,19930617,000000,3.8328,3.8328,3.82439,3.8328,123414.0934420501,0
+ECL.US,D,19930618,000000,3.79816,3.85061,3.79816,3.8328,445203.41035497445,0
+ECL.US,D,19930621,000000,3.85061,3.86823,3.82439,3.85882,242256.73315143026,0
+ECL.US,D,19930622,000000,3.85882,3.86823,3.8328,3.8328,525653.5184288563,0
+ECL.US,D,19930623,000000,3.85061,3.88544,3.8328,3.88544,402695.15567502147,0
+ECL.US,D,19930624,000000,3.86823,3.89425,3.86823,3.88544,578020.1070203694,0
+ECL.US,D,19930625,000000,3.90287,4.06921,3.90287,4.06921,360184.8800164062,0
+ECL.US,D,19930628,000000,4.06921,4.11286,4.06921,4.09555,359270.38717200194,0
+ECL.US,D,19930629,000000,4.06921,4.06921,3.99935,4.01667,551560.4438926282,0
+ECL.US,D,19930630,000000,3.99935,4.08704,3.98164,4.06921,253228.62630555852,0
+ECL.US,D,19930701,000000,4.0609,4.09555,4.0609,4.08704,232863.22433204605,0
+ECL.US,D,19930702,000000,4.08704,4.13087,4.06921,4.08704,279439.70905791776,0
+ECL.US,D,19930706,000000,4.08704,4.08704,4.03428,4.03428,212093.62662620877,0
+ECL.US,D,19930707,000000,4.0609,4.0609,4.0519,4.0519,134236.4341752127,0
+ECL.US,D,19930708,000000,4.06921,4.06921,4.03428,4.0519,351576.52140707424,0
+ECL.US,D,19930709,000000,4.0519,4.0609,4.03428,4.03428,62169.34558987709,0
+ECL.US,D,19930712,000000,4.0519,4.0609,4.03428,4.03428,61248.78980949174,0
+ECL.US,D,19930713,000000,4.03428,4.0609,4.02538,4.02538,77705.61905136099,0
+ECL.US,D,19930714,000000,4.03428,4.0519,3.99034,3.99034,210942.67927838676,0
+ECL.US,D,19930715,000000,3.98164,3.99034,3.96412,3.99034,147023.1661675128,0
+ECL.US,D,19930716,000000,4.01667,4.01667,3.90287,3.92028,421880.3061101176,0
+ECL.US,D,19930719,000000,3.92909,3.98164,3.92909,3.96412,404980.8825413464,0
+ECL.US,D,19930720,000000,3.96412,3.96412,3.92909,3.9555,215508.07007506955,0
+ECL.US,D,19930721,000000,3.96412,4.02538,3.9468,3.96412,359270.38717200194,0
+ECL.US,D,19930722,000000,3.9555,3.99034,3.9468,3.99034,284908.47731635167,0
+ECL.US,D,19930723,000000,4.01667,4.06921,4.01667,4.06921,326363.8021135878,0
+ECL.US,D,19930726,000000,4.0609,4.08704,4.0609,4.08704,293133.8604692937,0
+ECL.US,D,19930727,000000,4.06921,4.16551,4.06921,4.157,534228.530890269,0
+ECL.US,D,19930728,000000,4.13087,4.23527,4.13087,4.22686,488165.3747444603,0
+ECL.US,D,19930729,000000,4.22686,4.25318,4.22686,4.23527,152666.74908019212,0
+ECL.US,D,19930730,000000,4.23527,4.23527,4.16551,4.21835,532413.6920520971,0
+ECL.US,D,19930802,000000,4.21835,4.23527,4.20025,4.23527,117013.65402058173,0
+ECL.US,D,19930803,000000,4.21835,4.21835,4.16551,4.18292,322365.2958315009,0
+ECL.US,D,19930804,000000,4.157,4.16551,4.157,4.16551,79533.59425082924,0
+ECL.US,D,19930805,000000,4.18292,4.23527,4.157,4.23527,726771.2099436019,0
+ECL.US,D,19930806,000000,4.23527,4.23527,4.21835,4.21835,136982.94417640893,0
+ECL.US,D,19930809,000000,4.21835,4.25318,4.20025,4.23527,146266.30965872374,0
+ECL.US,D,19930810,000000,4.23527,4.23527,4.22686,4.22686,487255.93434671196,0
+ECL.US,D,19930811,000000,4.23527,4.27041,4.23527,4.27041,383041.1381904146,0
+ECL.US,D,19930812,000000,4.2619,4.27041,4.20025,4.20025,373898.23072507477,0
+ECL.US,D,19930813,000000,4.18292,4.20025,4.11286,4.11286,147027.20812483755,0
+ECL.US,D,19930816,000000,4.13087,4.18292,4.13087,4.16551,108785.23939964609,0
+ECL.US,D,19930817,000000,4.18292,4.18292,4.14779,4.14779,174423.5948622591,0
+ECL.US,D,19930818,000000,4.157,4.16551,4.157,4.16551,115183.65784244206,0
+ECL.US,D,19930819,000000,4.16551,4.16551,4.157,4.16551,93244.92398083746,0
+ECL.US,D,19930820,000000,4.16551,4.18292,4.157,4.16551,273340.3954570331,0
+ECL.US,D,19930823,000000,4.157,4.157,4.13087,4.14779,132415.53240106374,0
+ECL.US,D,19930824,000000,4.16551,4.20025,4.157,4.19193,227393.44558427087,0
+ECL.US,D,19930825,000000,4.20025,4.20025,4.16551,4.18292,371682.2276225617,0
+ECL.US,D,19930826,000000,4.16551,4.20025,4.14779,4.20025,263284.00563663023,0
+ECL.US,D,19930827,000000,4.18292,4.19193,4.18292,4.19193,251133.8819227479,0
+ECL.US,D,19930830,000000,4.20025,4.21835,4.19193,4.20025,87759.98789310148,0
+ECL.US,D,19930831,000000,4.20025,4.20025,4.18292,4.20025,267855.45936930017,0
+ECL.US,D,19930901,000000,4.19193,4.21835,4.18292,4.21835,617340.2678615674,0
+ECL.US,D,19930902,000000,4.20025,4.21835,4.20025,4.20025,91414.92780270781,0
+ECL.US,D,19930903,000000,4.18292,4.19193,4.157,4.16551,196545.22729275463,0
+ECL.US,D,19930907,000000,4.18292,4.18292,4.11286,4.11286,167116.746511036,0
+ECL.US,D,19930908,000000,4.12196,4.12196,4.08704,4.11286,314142.9441465524,0
+ECL.US,D,19930909,000000,4.11286,4.18292,4.08704,4.16551,697513.5018588039,0
+ECL.US,D,19930910,000000,4.20025,4.20025,4.18292,4.20025,254141.0981713004,0
+ECL.US,D,19930913,000000,4.20025,4.20025,4.18292,4.19193,54793.78396416128,0
+ECL.US,D,19930914,000000,4.16551,4.20025,4.16551,4.18292,163463.8275800951,0
+ECL.US,D,19930915,000000,4.20025,4.21835,4.17422,4.21835,518339.59665232484,0
+ECL.US,D,19930916,000000,4.21835,4.21835,4.17422,4.18292,221232.49213421386,0
+ECL.US,D,19930917,000000,4.0519,4.13087,4.0519,4.11286,1012908.4422862069,0
+ECL.US,D,19930920,000000,4.08704,4.08704,4.0519,4.0519,335499.6361535993,0
+ECL.US,D,19930921,000000,4.0519,4.07783,4.0519,4.06921,354319.9999402769,0
+ECL.US,D,19930922,000000,4.07783,4.13087,4.0519,4.10395,121455.76511890974,0
+ECL.US,D,19930923,000000,4.10395,4.13087,4.06921,4.06921,354319.9999402769,0
+ECL.US,D,19930924,000000,4.0519,4.0519,3.98164,3.98164,210263.6304480691,0
+ECL.US,D,19930927,000000,3.98164,4.00786,3.98164,4.00786,392663.01759855705,0
+ECL.US,D,19930928,000000,4.00786,4.00786,3.98164,4.00786,295868.24459851574,0
+ECL.US,D,19930929,000000,4.01667,4.03428,4.00786,4.01667,347386.02215213183,0
+ECL.US,D,19930930,000000,4.01667,4.04279,4.00786,4.03428,99534.20957591225,0
+ECL.US,D,19931001,000000,4.03428,4.08704,4.03428,4.08704,187405.3512954083,0
+ECL.US,D,19931004,000000,4.07783,4.07783,3.9468,4.04279,135298.4584619102,0
+ECL.US,D,19931005,000000,4.0519,4.0519,4.00786,4.01667,213006.09849194056,0
+ECL.US,D,19931006,000000,4.03428,4.20025,4.00786,4.18292,1037589.6441916488,0
+ECL.US,D,19931007,000000,4.20025,4.30543,4.20025,4.27041,530594.8112566107,0
+ECL.US,D,19931008,000000,4.29682,4.36641,4.29682,4.36641,593621.0517990353,0
+ECL.US,D,19931011,000000,4.36641,4.39273,4.36641,4.37551,205691.166226078,0
+ECL.US,D,19931012,000000,4.34948,4.34948,4.27912,4.30543,349774.81893020787,0
+ECL.US,D,19931013,000000,4.30543,4.39273,4.08704,4.08704,1105238.8734227042,0
+ECL.US,D,19931014,000000,4.29682,4.34948,4.27041,4.29682,842927.969011637,0
+ECL.US,D,19931015,000000,4.31425,4.46289,4.31425,4.41063,359270.38717200194,0
+ECL.US,D,19931018,000000,4.41063,4.44557,4.39273,4.44557,451599.8078191181,0
+ECL.US,D,19931019,000000,4.44557,4.54196,4.44557,4.53295,908730.0237458424,0
+ECL.US,D,19931020,000000,4.53295,4.53295,4.4719,4.4719,1211284.6762465227,0
+ECL.US,D,19931021,000000,4.4719,4.48059,4.41063,4.42776,656644.2608734464,0
+ECL.US,D,19931022,000000,4.42776,4.42776,4.39273,4.39273,231968.9412742555,0
+ECL.US,D,19931025,000000,4.36641,4.42776,4.36641,4.41063,855666.1975160602,0
+ECL.US,D,19931026,000000,4.40173,4.46289,4.39273,4.46289,684045.7000575238,0
+ECL.US,D,19931027,000000,4.44557,4.49812,4.44557,4.48059,714887.855413063,0
+ECL.US,D,19931028,000000,4.48059,4.49812,4.4719,4.4719,152666.74908019212,0
+ECL.US,D,19931029,000000,4.48059,4.51553,4.46289,4.51553,214833.06320207665,0
+ECL.US,D,19931101,000000,4.49812,4.51553,4.46289,4.50673,158150.67467860394,0
+ECL.US,D,19931102,000000,4.53295,4.53295,4.46289,4.51553,569534.0176200811,0
+ECL.US,D,19931103,000000,4.50673,4.51553,4.43716,4.48059,347386.02215213183,0
+ECL.US,D,19931104,000000,4.48059,4.48059,4.44557,4.46289,269416.66538542404,0
+ECL.US,D,19931105,000000,4.43716,4.44557,4.40173,4.42776,241102.7543356147,0
+ECL.US,D,19931108,000000,4.44557,4.44557,4.34037,4.34948,259630.07621634804,0
+ECL.US,D,19931109,000000,4.36641,4.36641,4.33136,4.34037,147179.79201379677,0
+ECL.US,D,19931110,000000,4.34037,4.39273,4.34037,4.39273,663946.0567780134,0
+ECL.US,D,19931111,000000,4.39273,4.39273,4.36641,4.37551,149926.30201498303,0
+ECL.US,D,19931112,000000,4.34948,4.36641,4.30543,4.34037,281565.7786099752,0
+ECL.US,D,19931115,000000,4.36641,4.39273,4.34037,4.34948,321791.33789157664,0
+ECL.US,D,19931116,000000,4.37551,4.39273,4.34948,4.36641,415533.42262319213,0
+ECL.US,D,19931117,000000,4.39273,4.39273,4.34037,4.34948,130722.96277192555,0
+ECL.US,D,19931118,000000,4.34037,4.34037,4.29682,4.30543,39268.62588531643,0
+ECL.US,D,19931119,000000,4.33136,4.34037,4.29682,4.34037,224887.43204381716,0
+ECL.US,D,19931122,000000,4.31425,4.34037,4.27041,4.29682,167123.81993635432,0
+ECL.US,D,19931123,000000,4.27041,4.29682,4.2619,4.29682,210042.33328461915,0
+ECL.US,D,19931124,000000,4.30543,4.34037,4.29682,4.33136,231965.90980626195,0
+ECL.US,D,19931126,000000,4.34037,4.34037,4.33136,4.34037,170035.039698464,0
+ECL.US,D,19931129,000000,4.34037,4.34037,4.24418,4.27912,319959.32073478465,0
+ECL.US,D,19931130,000000,4.27041,4.27912,4.24418,4.2619,218265.69545889882,0
+ECL.US,D,19931201,000000,4.24418,4.29682,4.18292,4.20906,760597.3402930863,0
+ECL.US,D,19931202,000000,4.21835,4.29682,4.21835,4.27041,399999.1701403646,0
+ECL.US,D,19931203,000000,4.23527,4.29682,4.23527,4.27912,114270.17548737905,0
+ECL.US,D,19931206,000000,4.29682,4.30543,4.27041,4.29682,271236.5566702418,0
+ECL.US,D,19931207,000000,4.29682,4.29682,4.27041,4.29682,77625.79039422522,0
+ECL.US,D,19931208,000000,4.31425,4.31425,4.27912,4.27912,102388.84193550248,0
+ECL.US,D,19931209,000000,4.30543,4.30543,4.24418,4.27041,208222.44199979136,0
+ECL.US,D,19931210,000000,4.27912,4.30543,4.27041,4.27041,494975.06234490935,0
+ECL.US,D,19931213,000000,4.2619,4.30543,4.2619,4.27912,233117.86764340513,0
+ECL.US,D,19931214,000000,4.30543,4.30543,4.2619,4.27041,220091.6496797037,0
+ECL.US,D,19931215,000000,4.27041,4.34037,4.24418,4.24418,493655.3632788491,0
+ECL.US,D,19931216,000000,4.24418,4.29682,4.24418,4.2619,271234.53569158947,0
+ECL.US,D,19931217,000000,4.27041,4.31425,4.27041,4.31425,640839.1972499706,0
+ECL.US,D,19931220,000000,4.30543,4.33136,4.29682,4.33136,1073073.9875331516,0
+ECL.US,D,19931221,000000,4.31425,4.35829,4.31425,4.35829,160895.16370112775,0
+ECL.US,D,19931222,000000,4.35829,4.38471,4.34037,4.38471,446118.91368868976,0
+ECL.US,D,19931223,000000,4.40173,4.45418,4.40173,4.44557,162722.1284112638,0
+ECL.US,D,19931227,000000,4.44557,4.44557,4.37551,4.38471,188317.82316114014,0
+ECL.US,D,19931228,000000,4.38471,4.40173,4.37551,4.38471,176433.45814128005,0
+ECL.US,D,19931229,000000,4.38471,4.40173,4.32325,4.34948,126158.58246457393,0
+ECL.US,D,19931230,000000,4.35829,4.38471,4.32325,4.34948,486340.4310129866,0
+ECL.US,D,19931231,000000,4.35829,4.35829,4.31425,4.31425,127855.19405102685,0
+ECL.US,D,19940103,000000,4.34037,4.41063,4.32325,4.40173,425582.7390182767,0
+ECL.US,D,19940104,000000,4.38471,4.50673,4.38471,4.48059,557649.6526002008,0
+ECL.US,D,19940105,000000,4.45418,4.4719,4.41944,4.44557,372981.71690200816,0
+ECL.US,D,19940106,000000,4.48059,4.48059,4.38471,4.41063,654814.2646953267,0
+ECL.US,D,19940107,000000,4.41063,4.41063,4.35829,4.40173,77626.8008835564,0
+ECL.US,D,19940110,000000,4.41063,4.43716,4.40173,4.41944,421435.69080455526,0
+ECL.US,D,19940111,000000,4.41944,4.43716,4.40173,4.41063,462116.9807743721,0
+ECL.US,D,19940112,000000,4.43716,4.45418,4.38471,4.41063,1346159.739678705,0
+ECL.US,D,19940113,000000,4.41063,4.41063,4.37551,4.38471,375726.20592454204,0
+ECL.US,D,19940114,000000,4.41063,4.41063,4.40173,4.40173,253888.47583859367,0
+ECL.US,D,19940117,000000,4.40173,4.45418,4.38471,4.41063,296813.0521228456,0
+ECL.US,D,19940118,000000,4.41944,4.43716,4.30543,4.38471,702084.9555914638,0
+ECL.US,D,19940119,000000,4.38471,4.41063,4.35829,4.41063,260278.8103667401,0
+ECL.US,D,19940120,000000,4.35829,4.38471,4.34037,4.38471,112441.1897985806,0
+ECL.US,D,19940121,000000,4.38471,4.41063,4.35829,4.41063,377636.0307598054,0
+ECL.US,D,19940124,000000,4.41063,4.41063,4.31425,4.35829,110155.46293225567,0
+ECL.US,D,19940125,000000,4.34037,4.38471,4.31425,4.38471,133926.2139506583,0
+ECL.US,D,19940126,000000,4.41063,4.41063,4.38471,4.38471,432406.5734693523,0
+ECL.US,D,19940127,000000,4.41063,4.41063,4.35829,4.38471,165007.85527759878,0
+ECL.US,D,19940128,000000,4.41063,4.41063,4.35829,4.41063,162560.4501183339,0
+ECL.US,D,19940131,000000,4.41063,4.41063,4.34037,4.38471,492284.1292569184,0
+ECL.US,D,19940201,000000,4.38471,4.38471,4.31425,4.35829,399039.205276077,0
+ECL.US,D,19940202,000000,4.35829,4.38471,4.31425,4.34037,50229.403656810675,0
+ECL.US,D,19940203,000000,4.31425,4.35829,4.27041,4.35829,394464.7200754235,0
+ECL.US,D,19940204,000000,4.34037,4.38471,4.24418,4.28822,162267.40821238965,0
+ECL.US,D,19940207,000000,4.28822,4.31425,4.24418,4.27041,340639.9953795175,0
+ECL.US,D,19940208,000000,4.34037,4.34037,4.24418,4.24418,134242.49711119983,0
+ECL.US,D,19940209,000000,4.24418,4.27041,4.19193,4.21835,314934.1572925919,0
+ECL.US,D,19940210,000000,4.21835,4.21835,4.14779,4.19193,206600.60662381627,0
+ECL.US,D,19940211,000000,4.21835,4.28822,4.19193,4.19193,40221.51732428777,0
+ECL.US,D,19940214,000000,4.19193,4.21835,4.12196,4.12196,69935.96658662225,0
+ECL.US,D,19940215,000000,4.17422,4.17422,4.14779,4.17422,176253.5910403787,0
+ECL.US,D,19940216,000000,4.17422,4.28822,4.12196,4.27041,247945.788083993,0
+ECL.US,D,19940217,000000,4.31425,4.34037,4.21835,4.27041,243831.0755288596,0
+ECL.US,D,19940218,000000,4.28822,4.28822,4.14779,4.19193,159063.14654433573,0
+ECL.US,D,19940222,000000,4.19193,4.24418,4.14779,4.24418,347944.82275207824,0
+ECL.US,D,19940223,000000,4.24418,4.24418,4.14779,4.24418,585839.2734623143,0
+ECL.US,D,19940224,000000,4.27041,4.31425,4.14779,4.28822,420065.46727195574,0
+ECL.US,D,19940225,000000,4.27041,4.35829,4.24418,4.31425,319180.2334607195,0
+ECL.US,D,19940228,000000,4.34037,4.45418,4.34037,4.41063,1121039.8950888552,0
+ECL.US,D,19940301,000000,4.41063,4.50673,4.28822,4.31425,1182201.7828158897,0
+ECL.US,D,19940302,000000,4.28822,4.34037,4.28822,4.31425,272145.9970679901,0
+ECL.US,D,19940303,000000,4.28822,4.28822,4.19193,4.21835,421435.69080455526,0
+ECL.US,D,19940304,000000,4.24418,4.24418,4.19193,4.21835,413208.2866729609,0
+ECL.US,D,19940307,000000,4.24418,4.24418,4.19193,4.19193,91870.65849091114,0
+ECL.US,D,19940308,000000,4.21835,4.21835,4.19193,4.19193,208892.39642613835,0
+ECL.US,D,19940309,000000,4.21835,4.21835,4.13889,4.16551,405434.59225088934,0
+ECL.US,D,19940310,000000,4.13889,4.13889,4.09555,4.13889,158608.4263454616,0
+ECL.US,D,19940311,000000,4.13889,4.19193,4.12196,4.19193,252048.37476715213,0
+ECL.US,D,19940314,000000,4.23527,4.28822,4.16551,4.19193,275791.8425736227,0
+ECL.US,D,19940315,000000,4.19193,4.21835,4.12196,4.12196,456147.0098078394,0
+ECL.US,D,19940316,000000,4.12196,4.13889,4.12196,4.12196,109587.56792831855,0
+ECL.US,D,19940317,000000,4.12196,4.13889,4.04279,4.13889,881723.685890129,0
+ECL.US,D,19940318,000000,4.13889,4.38471,4.12196,4.35829,990968.6979353052,0
+ECL.US,D,19940321,000000,4.33136,4.35829,4.31425,4.33136,456174.29301977146,0
+ECL.US,D,19940322,000000,4.33136,4.35829,4.2619,4.28822,385388.504905922,0
+ECL.US,D,19940323,000000,4.2619,4.38471,4.2619,4.31425,1161650.4508054887,0
+ECL.US,D,19940324,000000,4.31425,4.38471,4.28822,4.31425,547949.9655135871,0
+ECL.US,D,19940325,000000,4.35829,4.38471,4.19193,4.19193,585376.4693488006,0
+ECL.US,D,19940328,000000,4.19193,4.21835,4.06921,4.12196,256151.97193964248,0
+ECL.US,D,19940329,000000,4.12196,4.12196,4.02538,4.04279,583243.326371425,0
+ECL.US,D,19940330,000000,4.04279,4.06921,4.02538,4.02538,627811.9687969281,0
+ECL.US,D,19940331,000000,4.02538,4.02538,3.87683,3.9468,407724.3610745491,0
+ECL.US,D,19940404,000000,3.90287,3.97323,3.85061,3.87683,363386.11021646654,0
+ECL.US,D,19940405,000000,3.92909,4.02538,3.92909,3.99935,244278.72230241544,0
+ECL.US,D,19940406,000000,4.02538,4.02538,3.85061,3.92909,741025.1724442655,0
+ECL.US,D,19940407,000000,3.92909,3.92909,3.85061,3.85061,616607.6630967067,0
+ECL.US,D,19940408,000000,3.8328,3.85061,3.80667,3.80667,874775.5612513573,0
+ECL.US,D,19940411,000000,3.8328,3.91187,3.8328,3.87683,1868118.909114102,0
+ECL.US,D,19940412,000000,3.87683,3.99935,3.87683,3.97323,463490.23577496526,0
+ECL.US,D,19940413,000000,3.97323,4.16551,3.97323,4.13889,755111.3937160121,0
+ECL.US,D,19940414,000000,4.09555,4.13889,4.06921,4.12196,221913.56194319387,0
+ECL.US,D,19940415,000000,4.13889,4.16551,4.12196,4.12196,299530.25793343736,0
+ECL.US,D,19940418,000000,4.13889,4.13889,4.04279,4.12196,379895.48490353953,0
+ECL.US,D,19940419,000000,4.09555,4.16551,4.06921,4.09555,224647.94607241586,0
+ECL.US,D,19940420,000000,4.13889,4.38471,4.13889,4.21835,378535.36626424186,0
+ECL.US,D,19940421,000000,4.19193,4.21835,4.13889,4.13889,464859.4488182336,0
+ECL.US,D,19940422,000000,4.13889,4.23527,4.13889,4.23527,255062.66444101292,0
+ECL.US,D,19940425,000000,4.21835,4.33136,4.21835,4.23527,816357.1520575153,0
+ECL.US,D,19940426,000000,4.2619,4.28822,4.21835,4.2619,604723.2980768366,0
+ECL.US,D,19940428,000000,4.28822,4.28822,4.13889,4.23527,394922.4717422912,0
+ECL.US,D,19940429,000000,4.28822,4.31425,4.2619,4.2619,377553.17063467804,0
+ECL.US,D,19940502,000000,4.31425,4.31425,4.19193,4.21835,228761.64813820802,0
+ECL.US,D,19940503,000000,4.23527,4.23527,4.09555,4.16551,230374.38911021248,0
+ECL.US,D,19940504,000000,4.19193,4.19193,4.09555,4.16551,237684.26892942915,0
+ECL.US,D,19940505,000000,4.13889,4.13889,4.06921,4.13889,420065.46727195574,0
+ECL.US,D,19940506,000000,4.09555,4.12196,4.09555,4.09555,48401.42845734241,0
+ECL.US,D,19940509,000000,4.09555,4.09555,4.04279,4.04279,326817.5118231308,0
+ECL.US,D,19940510,000000,4.04279,4.06921,3.97323,3.99935,487633.85735644586,0
+ECL.US,D,19940511,000000,4.04279,4.09555,3.99935,4.06921,214375.31153520895,0
+ECL.US,D,19940512,000000,4.04279,4.19193,4.04279,4.12196,399527.2716228703,0
+ECL.US,D,19940513,000000,4.09555,4.19193,4.09555,4.19193,478526.3170176976,0
+ECL.US,D,19940516,000000,4.16551,4.21835,4.13889,4.13889,681064.7565315822,0
+ECL.US,D,19940517,000000,4.13889,4.21835,4.13889,4.19193,216892.44045830573,0
+ECL.US,D,19940518,000000,4.28822,4.28822,4.21835,4.21835,116438.68559133633,0
+ECL.US,D,19940519,000000,4.19193,4.23527,4.19193,4.19193,264375.3341139222,0
+ECL.US,D,19940520,000000,4.19193,4.19193,4.16551,4.16551,383955.6310348088,0
+ECL.US,D,19940523,000000,4.19193,4.23527,4.16551,4.23527,261912.77161468947,0
+ECL.US,D,19940524,000000,4.19193,4.23527,4.19193,4.21835,255700.2832087619,0
+ECL.US,D,19940525,000000,4.21835,4.2619,4.19193,4.2619,179180.97863178738,0
+ECL.US,D,19940526,000000,4.23527,4.2619,4.21835,4.23527,259169.2930814968,0
+ECL.US,D,19940527,000000,4.21835,4.28822,4.19193,4.28822,342921.68028853775,0
+ECL.US,D,19940531,000000,4.2619,4.28822,4.2619,4.2619,131183.74590678682,0
+ECL.US,D,19940601,000000,4.23527,4.2619,4.21835,4.23527,70849.4489416913,0
+ECL.US,D,19940602,000000,4.23527,4.28822,4.23527,4.23527,100100.08360117595,0
+ECL.US,D,19940603,000000,4.28822,4.35829,4.2619,4.35829,64446.98854156356,0
+ECL.US,D,19940606,000000,4.33136,4.45418,4.31425,4.35829,298937.1006962406,0
+ECL.US,D,19940607,000000,4.33136,4.42776,4.33136,4.41063,143840.1247754038,0
+ECL.US,D,19940608,000000,4.41063,4.42776,4.35829,4.38471,221009.1739920915,0
+ECL.US,D,19940609,000000,4.41063,4.45418,4.34948,4.35829,246373.466685216,0
+ECL.US,D,19940610,000000,4.35829,4.35829,4.31425,4.31425,117355.19941440293,0
+ECL.US,D,19940613,000000,4.28822,4.28822,4.2619,4.28822,294520.2518311923,0
+ECL.US,D,19940614,000000,4.2619,4.38471,4.2619,4.2619,721283.2423878754,0
+ECL.US,D,19940615,000000,4.30543,4.30543,4.2619,4.2619,196350.20285190555,0
+ECL.US,D,19940616,000000,4.28822,4.30543,4.23527,4.23527,1068672.2960079606,0
+ECL.US,D,19940617,000000,4.2619,4.30543,4.20906,4.20906,499142.3203452444,0
+ECL.US,D,19940620,000000,4.20906,4.35829,4.20906,4.30543,173232.22794120965,0
+ECL.US,D,19940621,000000,4.35829,4.55076,4.35829,4.42776,1006961.7125743717,0
+ECL.US,D,19940622,000000,4.42776,4.42776,4.30543,4.30543,199288.70582594725,0
+ECL.US,D,19940623,000000,4.28822,4.35829,4.2619,4.2619,170318.98720042757,0
+ECL.US,D,19940624,000000,4.2619,4.2619,4.19193,4.19193,101825.99937823132,0
+ECL.US,D,19940627,000000,4.19193,4.20906,4.09555,4.20906,118386.90902117483,0
+ECL.US,D,19940628,000000,4.23527,4.28822,4.19193,4.2619,310952.8293291251,0
+ECL.US,D,19940629,000000,4.2619,4.33136,4.23527,4.28822,98628.81113549072,0
+ECL.US,D,19940630,000000,4.28822,4.33136,4.20906,4.2619,417805.00263889047,0
+ECL.US,D,19940701,000000,4.28822,4.28822,4.16551,4.16551,193603.69285069924,0
+ECL.US,D,19940705,000000,4.19193,4.19193,4.11286,4.11286,335499.6361535993,0
+ECL.US,D,19940706,000000,4.09555,4.19193,4.09555,4.13889,105587.04066756926,0
+ECL.US,D,19940707,000000,4.13889,4.13889,4.09555,4.09555,90406.45945054121,0
+ECL.US,D,19940708,000000,4.04279,4.06921,3.97323,4.04279,286593.97352018167,0
+ECL.US,D,19940711,000000,4.06921,4.06921,3.9468,4.01667,134842.7277737149,0
+ECL.US,D,19940712,000000,4.01667,4.01667,3.97323,3.97323,356134.83877843875,0
+ECL.US,D,19940713,000000,3.97323,3.99034,3.9468,3.9468,522786.7601972988,0
+ECL.US,D,19940714,000000,3.97323,4.01667,3.9468,3.99034,164096.3939011881,0
+ECL.US,D,19940715,000000,4.04279,4.04279,4.01667,4.01667,196089.49660453925,0
+ECL.US,D,19940718,000000,4.04279,4.04279,3.99034,3.99034,209804.8682918702,0
+ECL.US,D,19940719,000000,3.99034,3.99034,3.9468,3.97323,288105.6655590873,0
+ECL.US,D,19940720,000000,3.99034,3.99034,3.92028,3.9468,688069.4685728804,0
+ECL.US,D,19940721,000000,3.9468,4.01667,3.9468,3.99034,52563.634011023605,0
+ECL.US,D,19940722,000000,3.97323,3.99034,3.97323,3.99034,150383.04319252959,0
+ECL.US,D,19940725,000000,3.99034,4.06921,3.99034,4.01667,250941.88894989237,0
+ECL.US,D,19940726,000000,3.99034,4.04279,3.99034,4.01667,88221.78151729095,0
+ECL.US,D,19940727,000000,4.01667,4.06921,3.97323,4.04279,325904.02946804767,0
+ECL.US,D,19940728,000000,4.06921,4.16551,4.06921,4.13889,177807.72363120434,0
+ECL.US,D,19940729,000000,4.13889,4.28822,4.13889,4.2619,429675.22080812394,0
+ECL.US,D,19940801,000000,4.2619,4.30543,4.23527,4.28822,460278.900681593,0
+ECL.US,D,19940802,000000,4.2619,4.28822,4.2619,4.2619,306848.2216672936,0
+ECL.US,D,19940803,000000,4.2619,4.28822,4.2619,4.2619,46120.75403766239,0
+ECL.US,D,19940804,000000,4.33136,4.35829,4.2619,4.2619,91782.74591912888,0
+ECL.US,D,19940805,000000,4.2619,4.28822,4.2619,4.2619,134242.49711119983,0
+ECL.US,D,19940808,000000,4.28822,4.30543,4.2619,4.30543,123414.0934420501,0
+ECL.US,D,19940809,000000,4.28822,4.33136,4.28822,4.28822,201830.08649298252,0
+ECL.US,D,19940810,000000,4.30543,4.33136,4.28822,4.30543,479945.04403817415,0
+ECL.US,D,19940811,000000,4.28822,4.33136,4.28822,4.28822,302738.56155881606,0
+ECL.US,D,19940812,000000,4.28822,4.33136,4.2619,4.2619,446117.9031993686,0
+ECL.US,D,19940815,000000,4.28822,4.28822,4.23527,4.23527,86387.74338183756,0
+ECL.US,D,19940816,000000,4.23527,4.28822,4.19193,4.2619,885843.4508919083,0
+ECL.US,D,19940817,000000,4.33136,4.33136,4.2619,4.2619,195431.66805017655,0
+ECL.US,D,19940818,000000,4.2619,4.2619,4.20906,4.20906,63537.54814381827,0
+ECL.US,D,19940819,000000,4.2619,4.2619,4.23527,4.23527,375726.20592454204,0
+ECL.US,D,19940822,000000,4.2619,4.35829,4.2619,4.2619,286755.6518131115,0
+ECL.US,D,19940823,000000,4.23527,4.30543,4.23527,4.28822,50685.134345014,0
+ECL.US,D,19940824,000000,4.28822,4.35829,4.2619,4.33136,76334.38502942726,0
+ECL.US,D,19940825,000000,4.33136,4.35829,4.2619,4.2619,221457.83125498853,0
+ECL.US,D,19940826,000000,4.30543,4.35829,4.30543,4.33136,118386.90902117483,0
+ECL.US,D,19940829,000000,4.35829,4.40173,4.30543,4.33136,288879.7003865065,0
+ECL.US,D,19940830,000000,4.35829,4.42776,4.33136,4.42776,365213.07492661267,0
+ECL.US,D,19940831,000000,4.40173,4.48059,4.40173,4.48059,72605.67939867127,0
+ECL.US,D,19940901,000000,4.45418,4.48059,4.40173,4.48059,70777.70419920301,0
+ECL.US,D,19940902,000000,4.45418,4.48059,4.42776,4.42776,144438.33445925647,0
+ECL.US,D,19940906,000000,4.42776,4.45418,4.42776,4.45418,67190.46707476221,0
+ECL.US,D,19940907,000000,4.45418,4.50673,4.42776,4.45418,117013.65402058173,0
+ECL.US,D,19940908,000000,4.45418,4.48059,4.45418,4.45418,47079.708412618835,0
+ECL.US,D,19940909,000000,4.45418,4.48059,4.45418,4.45418,157695.95447972976,0
+ECL.US,D,19940912,000000,4.50673,4.50673,4.38471,4.40173,94615.147513441,0
+ECL.US,D,19940913,000000,4.42776,4.45418,4.38471,4.40173,227630.9105770098,0
+ECL.US,D,19940914,000000,4.42776,4.42776,4.37551,4.40173,107873.77802323543,0
+ECL.US,D,19940915,000000,4.42776,4.42776,4.37551,4.42776,68039.27811265828,0
+ECL.US,D,19940916,000000,4.37551,4.37551,4.25318,4.33136,559824.2256401454,0
+ECL.US,D,19940919,000000,4.33136,4.33136,4.157,4.157,236314.04539681957,0
+ECL.US,D,19940920,000000,4.157,4.30543,4.157,4.20906,218719.4051684418,0
+ECL.US,D,19940921,000000,4.20906,4.20906,4.08704,4.157,383496.86887860997,0
+ECL.US,D,19940922,000000,4.18292,4.23527,4.13889,4.157,103303.33477989667,0
+ECL.US,D,19940923,000000,4.157,4.18292,4.03428,4.13889,162091.58306883313,0
+ECL.US,D,19940926,000000,4.13889,4.18292,4.11286,4.18292,87304.25720489815,0
+ECL.US,D,19940927,000000,4.18292,4.18292,4.01667,4.01667,170764.61299533106,0
+ECL.US,D,19940928,000000,3.99034,4.13889,3.99034,4.13889,126478.90758245022,0
+ECL.US,D,19940929,000000,4.13889,4.18292,4.0519,4.18292,209348.12711433365,0
+ECL.US,D,19940930,000000,4.25318,4.27912,4.23527,4.23527,201825.0340463266,0
+ECL.US,D,19941003,000000,4.25318,4.25318,4.11286,4.13889,70771.6412632179,0
+ECL.US,D,19941004,000000,4.13889,4.13889,3.96412,4.01667,380340.1002091118,0
+ECL.US,D,19941005,000000,3.96412,4.03428,3.96412,4.03428,191519.0533612005,0
+ECL.US,D,19941006,000000,4.01667,4.01667,3.93809,3.93809,138954.40886085475,0
+ECL.US,D,19941007,000000,3.93809,3.99034,3.93809,3.96412,88221.78151729095,0
+ECL.US,D,19941010,000000,3.99034,3.99034,3.96412,3.96412,55762.84323242561,0
+ECL.US,D,19941011,000000,3.96412,4.157,3.96412,4.0609,183294.68069759966,0
+ECL.US,D,19941012,000000,4.01667,4.03428,3.96412,3.99034,128757.56102346687,0
+ECL.US,D,19941013,000000,4.01667,4.0609,3.96412,3.96412,131183.74590678682,0
+ECL.US,D,19941014,000000,4.03428,4.0609,3.96412,4.03428,337332.6637997225,0
+ECL.US,D,19941017,000000,4.01667,4.08704,3.99034,3.99034,557948.7574421322,0
+ECL.US,D,19941018,000000,4.03428,4.0609,3.99034,4.01667,326460.8090893417,0
+ECL.US,D,19941019,000000,3.99034,4.0609,3.96412,4.01667,163457.76464410796,0
+ECL.US,D,19941020,000000,4.0609,4.13889,4.01667,4.01667,395870.3107346046,0
+ECL.US,D,19941021,000000,4.03428,4.0609,4.01667,4.03428,225344.17322135367,0
+ECL.US,D,19941024,000000,4.03428,4.08704,4.03428,4.0609,178724.2374542609,0
+ECL.US,D,19941025,000000,4.03428,4.08704,4.01667,4.08704,367501.83326093113,0
+ECL.US,D,19941026,000000,4.13889,4.157,4.0609,4.08704,98273.11889103889,0
+ECL.US,D,19941027,000000,4.11286,4.18292,4.08704,4.18292,267855.45936930017,0
+ECL.US,D,19941028,000000,4.18292,4.27912,4.18292,4.25318,226716.41773261558,0
+ECL.US,D,19941031,000000,4.25318,4.27912,4.13889,4.13889,184013.1386118136,0
+ECL.US,D,19941101,000000,4.157,4.157,4.01667,4.01667,180805.8454757661,0
+ECL.US,D,19941102,000000,3.99034,4.11286,3.99034,4.0609,738653.5539848197,0
+ECL.US,D,19941103,000000,4.0609,4.20906,4.01667,4.11286,447469.9379240168,0
+ECL.US,D,19941104,000000,4.13889,4.13889,4.08704,4.08704,201119.7124934081,0
+ECL.US,D,19941107,000000,4.0609,4.08704,4.03428,4.0609,131183.74590678682,0
+ECL.US,D,19941108,000000,4.0609,4.11286,4.0609,4.08704,137126.43366138748,0
+ECL.US,D,19941109,000000,4.13889,4.23527,4.08704,4.18292,359727.1283495385,0
+ECL.US,D,19941110,000000,4.18292,4.23527,4.13889,4.13889,352501.1191447904,0
+ECL.US,D,19941111,000000,4.11286,4.13889,4.08704,4.08704,143070.13190531931,0
+ECL.US,D,19941114,000000,4.08704,4.11286,4.0609,4.0609,122958.36275384476,0
+ECL.US,D,19941115,000000,4.0609,4.13889,4.03428,4.13889,563906.6025366907,0
+ECL.US,D,19941116,000000,4.11286,4.157,4.08704,4.157,285221.7290089097,0
+ECL.US,D,19941117,000000,4.157,4.157,4.0609,4.08704,307624.2774733651,0
+ECL.US,D,19941118,000000,4.13889,4.13889,4.01667,4.01667,546079.54976222,0
+ECL.US,D,19941121,000000,4.01667,4.0609,4.01667,4.03428,126158.58246457393,0
+ECL.US,D,19941122,000000,4.01667,4.0609,4.01667,4.01667,454308.9297150603,0
+ECL.US,D,19941123,000000,4.01667,4.01667,3.93809,3.96412,453432.83546523115,0
+ECL.US,D,19941125,000000,3.93809,3.96412,3.93809,3.93809,250486.15826168706,0
+ECL.US,D,19941128,000000,3.93809,3.99034,3.93809,3.96412,595583.4220794904,0
+ECL.US,D,19941129,000000,3.93809,4.01667,3.93809,3.96412,341444.3448868624,0
+ECL.US,D,19941130,000000,3.99034,4.03428,3.96412,3.96412,382582.37603420566,0
+ECL.US,D,19941201,000000,3.96412,4.01667,3.93809,3.96412,78164.38120755687,0
+ECL.US,D,19941202,000000,3.93809,4.01667,3.93809,3.99034,690814.9680847354,0
+ECL.US,D,19941205,000000,4.01667,4.0609,3.99034,3.99034,157063.38815862668,0
+ECL.US,D,19941206,000000,3.96412,3.99034,3.96412,3.99034,80360.17452344719,0
+ECL.US,D,19941207,000000,3.99034,3.99034,3.92028,3.93809,673747.8032870472,0
+ECL.US,D,19941208,000000,3.93809,3.93809,3.8417,3.86823,250941.88894989237,0
+ECL.US,D,19941209,000000,3.89425,3.89425,3.86823,3.89425,294489.93715126667,0
+ECL.US,D,19941212,000000,3.89425,3.93809,3.86823,3.92028,230570.42404039274,0
+ECL.US,D,19941213,000000,3.92028,3.93809,3.77203,3.86823,861157.1965397802,0
+ECL.US,D,19941214,000000,3.86823,3.89425,3.81548,3.8417,489087.95150350395,0
+ECL.US,D,19941215,000000,3.86823,3.89425,3.8417,3.86823,231747.6441108156,0
+ECL.US,D,19941216,000000,3.93809,3.93809,3.89425,3.89425,993047.2744888169,0
+ECL.US,D,19941219,000000,3.86823,4.01667,3.86823,4.01667,299064.42235193023,0
+ECL.US,D,19941220,000000,4.03428,4.0609,3.96412,3.99034,208657.962901393,0
+ECL.US,D,19941221,000000,3.96412,3.99034,3.8417,3.93809,417778.72991628957,0
+ECL.US,D,19941222,000000,3.96412,4.01667,3.92028,3.93809,170952.56401085178,0
+ECL.US,D,19941223,000000,3.92028,3.93809,3.81548,3.81548,132096.2177725287,0
+ECL.US,D,19941227,000000,3.8417,3.8417,3.77203,3.77203,285804.78135279455,0
+ECL.US,D,19941228,000000,3.81548,4.01667,3.79816,4.01667,818207.3580222587,0
+ECL.US,D,19941229,000000,4.0609,4.2619,4.04279,4.11286,553400.5449640696,0
+ECL.US,D,19941230,000000,4.0609,4.11286,4.0609,4.08704,479945.04403817415,0
+ECL.US,D,19950103,000000,4.08704,4.11286,3.92028,4.04279,173957.75928075192,0
+ECL.US,D,19950104,000000,4.04279,4.04279,3.93809,3.99034,403619.7534127276,0
+ECL.US,D,19950105,000000,3.96412,4.0609,3.92028,4.0609,1188431.4495403573,0
+ECL.US,D,19950106,000000,4.0609,4.11286,4.0609,4.0609,69935.96658662225,0
+ECL.US,D,19950109,000000,4.0609,4.12196,4.04279,4.11286,75338.04254922988,0
+ECL.US,D,19950110,000000,4.11286,4.11286,4.01667,4.01667,287649.934870892,0
+ECL.US,D,19950111,000000,4.01667,4.08704,4.01667,4.0609,182377.15638520184,0
+ECL.US,D,19950112,000000,4.0609,4.08704,4.04279,4.0609,960341.7768072288,0
+ECL.US,D,19950113,000000,4.11286,4.11286,4.04279,4.08704,148555.06799305227,0
+ECL.US,D,19950116,000000,4.08704,4.11286,4.04279,4.0609,110610.18313112982,0
+ECL.US,D,19950117,000000,4.0609,4.08704,4.04279,4.08704,141698.89788337855,0
+ECL.US,D,19950118,000000,4.11286,4.13889,4.08704,4.11286,423724.44913888385,0
+ECL.US,D,19950119,000000,4.11286,4.18292,4.11286,4.16551,472592.72366706765,0
+ECL.US,D,19950120,000000,4.18292,4.30543,4.16551,4.30543,844699.3568085778,0
+ECL.US,D,19950123,000000,4.28822,4.40173,4.28822,4.38471,330143.0322108771,0
+ECL.US,D,19950124,000000,4.35829,4.35829,4.30543,4.33136,163637.63174499923,0
+ECL.US,D,19950125,000000,4.30543,4.40173,4.28822,4.40173,401323.92165308073,0
+ECL.US,D,19950126,000000,4.40173,4.40173,4.33136,4.33136,103303.33477989667,0
+ECL.US,D,19950127,000000,4.38471,4.40173,4.30543,4.38471,446130.02907134284,0
+ECL.US,D,19950130,000000,4.35829,4.42776,4.35829,4.42776,183294.68069759966,0
+ECL.US,D,19950131,000000,4.40173,4.42776,4.33136,4.35829,165754.60689307595,0
+ECL.US,D,19950201,000000,4.38471,4.38471,4.30543,4.30543,438803.98142283724,0
+ECL.US,D,19950202,000000,4.33136,4.38471,4.30543,4.38471,291785.86770197033,0
+ECL.US,D,19950203,000000,4.38471,4.38471,4.33136,4.33136,961713.0108291595,0
+ECL.US,D,19950206,000000,4.35829,4.35829,4.30543,4.35829,409593.76633658505,0
+ECL.US,D,19950207,000000,4.38471,4.38471,4.30543,4.38471,505952.0079457036,0
+ECL.US,D,19950208,000000,4.35829,4.42776,4.28822,4.30543,283391.73283078003,0
+ECL.US,D,19950209,000000,4.30543,4.33136,4.28822,4.33136,414117.72707069915,0
+ECL.US,D,19950210,000000,4.35829,4.40173,4.30543,4.30543,274254.88830142736,0
+ECL.US,D,19950213,000000,4.38471,4.38471,4.30543,4.33136,240425.7264839594,0
+ECL.US,D,19950214,000000,4.33136,4.33136,4.28822,4.30543,258712.5519039603,0
+ECL.US,D,19950215,000000,4.30543,4.40173,4.30543,4.40173,465317.2004851013,0
+ECL.US,D,19950216,000000,4.40173,4.40173,4.33136,4.34037,447029.3645757793,0
+ECL.US,D,19950217,000000,4.35829,4.42776,4.35829,4.40173,887207.6114885308,0
+ECL.US,D,19950221,000000,4.42776,4.42776,4.38471,4.38471,121007.10785601268,0
+ECL.US,D,19950222,000000,4.38471,4.45418,4.38471,4.42776,234943.82186423006,0
+ECL.US,D,19950223,000000,4.45418,4.45418,4.33136,4.33136,117013.65402058173,0
+ECL.US,D,19950224,000000,4.38471,4.42776,4.38471,4.40173,202033.19484848113,0
+ECL.US,D,19950227,000000,4.40173,4.45418,4.33136,4.33136,190146.8088499486,0
+ECL.US,D,19950228,000000,4.33136,4.55076,4.33136,4.52424,575932.4360628771,0
+ECL.US,D,19950301,000000,4.50673,4.52424,4.42776,4.52424,223516.19802188643,0
+ECL.US,D,19950302,000000,4.48059,4.50673,4.45418,4.45418,223516.19802188643,0
+ECL.US,D,19950303,000000,4.42776,4.52424,4.42776,4.52424,177351.99294298896,0
+ECL.US,D,19950306,000000,4.52424,4.60331,4.52424,4.60331,261657.11781398917,0
+ECL.US,D,19950307,000000,4.57659,4.57659,4.48059,4.48059,489518.4199584396,0
+ECL.US,D,19950308,000000,4.57659,4.67298,4.57659,4.67298,458003.2787085699,0
+ECL.US,D,19950309,000000,4.65566,4.65566,4.55076,4.55076,231285.85048662315,0
+ECL.US,D,19950310,000000,4.62944,4.62944,4.60331,4.60331,163028.30667850346,0
+ECL.US,D,19950313,000000,4.65566,4.67298,4.60331,4.67298,275625.1118340369,0
+ECL.US,D,19950314,000000,4.69951,4.75156,4.67298,4.67298,139871.93317324252,0
+ECL.US,D,19950315,000000,4.65566,4.67298,4.62944,4.67298,354698.93343933206,0
+ECL.US,D,19950316,000000,4.65566,4.69951,4.62944,4.65566,270799.01478999783,0
+ECL.US,D,19950317,000000,4.65566,4.65566,4.60331,4.60331,412359.47563506383,0
+ECL.US,D,19950320,000000,4.62944,4.62944,4.57659,4.62944,139734.50662425108,0
+ECL.US,D,19950321,000000,4.62944,4.65566,4.57659,4.60331,440674.3971741943,0
+ECL.US,D,19950322,000000,4.57659,4.65566,4.57659,4.65566,144759.67006646396,0
+ECL.US,D,19950323,000000,4.62944,4.72564,4.62944,4.72564,217372.42289044955,0
+ECL.US,D,19950324,000000,4.72564,4.9006,4.69951,4.87457,917009.9733226486,0
+ECL.US,D,19950327,000000,4.9006,4.9006,4.75156,4.82182,164096.3939011881,0
+ECL.US,D,19950328,000000,4.77789,4.82182,4.77789,4.7954,110155.46293225567,0
+ECL.US,D,19950329,000000,4.77789,4.87457,4.77789,4.87457,392286.10507815436,0
+ECL.US,D,19950330,000000,4.87457,4.9006,4.84775,4.84775,138037.89503779818,0
+ECL.US,D,19950331,000000,4.84775,4.84775,4.72564,4.77789,252537.45160327666,0
+ECL.US,D,19950403,000000,4.77789,4.7954,4.75156,4.75156,121017.21274931452,0
+ECL.US,D,19950404,000000,4.77789,4.77789,4.69951,4.72564,189060.53281930258,0
+ECL.US,D,19950405,000000,4.69951,4.7954,4.67298,4.7954,174606.49343113395,0
+ECL.US,D,19950406,000000,4.82182,4.82182,4.69951,4.7954,225344.17322135367,0
+ECL.US,D,19950407,000000,4.82182,4.84775,4.75156,4.77789,112794.86106436602,0
+ECL.US,D,19950410,000000,4.77789,4.77789,4.67298,4.69951,141698.89788337855,0
+ECL.US,D,19950411,000000,4.69951,4.72564,4.67298,4.67298,88678.52269482447,0
+ECL.US,D,19950412,000000,4.62944,4.65566,4.60331,4.62944,222392.53388599644,0
+ECL.US,D,19950413,000000,4.67298,4.67298,4.65566,4.67298,246373.466685216,0
+ECL.US,D,19950417,000000,4.67298,4.67298,4.48059,4.52424,637185.2678296885,0
+ECL.US,D,19950418,000000,4.52424,4.52424,4.42776,4.50673,1114667.74936865,0
+ECL.US,D,19950419,000000,4.50673,4.52424,4.48059,4.48059,219642.99241681668,0
+ECL.US,D,19950420,000000,4.50673,4.50673,4.48059,4.48059,328323.1409260594,0
+ECL.US,D,19950421,000000,4.50673,4.52424,4.48059,4.48059,497279.9885085268,0
+ECL.US,D,19950424,000000,4.48059,4.50673,4.45418,4.50673,143844.16673272854,0
+ECL.US,D,19950425,000000,4.45418,4.50673,4.45418,4.50673,581762.9595017559,0
+ECL.US,D,19950426,000000,4.48059,4.50673,4.48059,4.48059,198182.22000869756,0
+ECL.US,D,19950427,000000,4.50673,4.50673,4.45418,4.45418,263284.00563663023,0
+ECL.US,D,19950428,000000,4.45418,4.55076,4.45418,4.52424,251399.6406167601,0
+ECL.US,D,19950501,000000,4.52424,4.52424,4.48059,4.50673,163477.9744307217,0
+ECL.US,D,19950502,000000,4.48059,4.52424,4.48059,4.52424,243630.99864135456,0
+ECL.US,D,19950503,000000,4.50673,4.52424,4.48059,4.52424,546680.7909140663,0
+ECL.US,D,19950504,000000,4.52424,4.55076,4.50673,4.52424,541193.8338476709,0
+ECL.US,D,19950505,000000,4.55076,4.55076,4.52424,4.52424,137584.1853282552,0
+ECL.US,D,19950508,000000,4.48059,4.57659,4.48059,4.57659,364757.34423839726,0
+ECL.US,D,19950509,000000,4.57659,4.57659,4.52424,4.57659,173695.0320547333,0
+ECL.US,D,19950510,000000,4.52424,4.57659,4.52424,4.57659,357443.4224618659,0
+ECL.US,D,19950511,000000,4.57659,4.62944,4.55076,4.62944,299564.61457068776,0
+ECL.US,D,19950512,000000,4.60331,4.60331,4.52424,4.60331,340663.23663413484,0
+ECL.US,D,19950515,000000,4.75156,4.82182,4.75156,4.7954,581872.0923494942,0
+ECL.US,D,19950516,000000,4.82182,4.87457,4.82182,4.84775,288879.7003865065,0
+ECL.US,D,19950517,000000,4.82182,4.84775,4.7954,4.84775,342814.5684194719,0
+ECL.US,D,19950518,000000,4.82182,4.84775,4.7954,4.82182,237684.26892942915,0
+ECL.US,D,19950519,000000,4.84775,4.84775,4.77789,4.82182,308989.4485593288,0
+ECL.US,D,19950522,000000,4.77789,4.82182,4.77789,4.7954,122500.61108697705,0
+ECL.US,D,19950523,000000,4.82182,4.84775,4.7954,4.84775,461658.2186181732,0
+ECL.US,D,19950524,000000,4.84775,4.9006,4.7954,4.82182,294365.64696357073,0
+ECL.US,D,19950525,000000,4.7954,4.84775,4.7954,4.84775,410464.8081397482,0
+ECL.US,D,19950526,000000,4.82182,4.84775,4.82182,4.84775,132096.2177725287,0
+ECL.US,D,19950530,000000,4.84775,4.9006,4.84775,4.87457,109606.76722561113,0
+ECL.US,D,19950531,000000,4.87457,5.02331,4.87457,4.99679,424263.03995221644,0
+ECL.US,D,19950601,000000,4.99679,4.99679,4.94423,4.97046,299392.83138444595,0
+ECL.US,D,19950602,000000,4.91792,4.91792,4.84775,4.9006,224229.60348945446,0
+ECL.US,D,19950605,000000,4.87457,4.99679,4.77789,4.91792,973598.386338371,0
+ECL.US,D,19950606,000000,4.87457,4.94423,4.87457,4.91792,349216.01833026146,0
+ECL.US,D,19950607,000000,4.9006,4.91792,4.82182,4.82182,440171.1734874432,0
+ECL.US,D,19950608,000000,4.84775,4.84775,4.77789,4.7954,672832.2999533218,0
+ECL.US,D,19950609,000000,4.84775,4.84775,4.72564,4.82182,678777.0086865849,0
+ECL.US,D,19950612,000000,4.82182,4.9006,4.7954,4.87457,346618.0502606997,0
+ECL.US,D,19950613,000000,4.87457,4.9006,4.84775,4.87457,156185.2729301352,0
+ECL.US,D,19950614,000000,4.84775,4.87457,4.84775,4.87457,214636.01778256518,0
+ECL.US,D,19950615,000000,4.87457,4.87457,4.77789,4.82182,167752.3443001226,0
+ECL.US,D,19950616,000000,4.82182,4.82182,4.77789,4.7954,583700.0675489514,0
+ECL.US,D,19950619,000000,4.7954,4.82182,4.7954,4.7954,662779.9520902437,0
+ECL.US,D,19950620,000000,4.7954,4.82182,4.77789,4.7954,120668.59393018504,0
+ECL.US,D,19950621,000000,4.7954,4.84775,4.77789,4.7954,354240.17128314317,0
+ECL.US,D,19950622,000000,4.82182,4.91792,4.82182,4.87457,260305.083089351,0
+ECL.US,D,19950623,000000,4.87457,4.92673,4.82182,4.82182,191061.30169434284,0
+ECL.US,D,19950626,000000,4.82182,4.84775,4.82182,4.82182,87304.25720489815,0
+ECL.US,D,19950627,000000,4.7954,4.84775,4.75156,4.75156,210981.07787295184,0
+ECL.US,D,19950628,000000,4.77789,4.84775,4.75156,4.7954,182377.15638520184,0
+ECL.US,D,19950629,000000,4.7954,4.84775,4.75156,4.84775,146266.30965872374,0
+ECL.US,D,19950630,000000,4.84775,4.87457,4.7954,4.84775,223516.19802188643,0
+ECL.US,D,19950703,000000,4.82182,4.9006,4.82182,4.9006,64848.15280590279,0
+ECL.US,D,19950705,000000,4.87457,4.87457,4.7954,4.84775,168665.82665519565,0
+ECL.US,D,19950706,000000,4.84775,4.97046,4.7954,4.97046,250028.40659482937,0
+ECL.US,D,19950707,000000,4.97046,5.04973,4.97046,5.04973,203683.32392571948,0
+ECL.US,D,19950710,000000,5.04973,5.04973,4.97046,4.99679,183130.98142599734,0
+ECL.US,D,19950711,000000,4.97046,5.02331,4.97046,4.99679,230166.22830806798,0
+ECL.US,D,19950712,000000,4.94423,5.04973,4.94423,5.04973,436596.06223497365,0
+ECL.US,D,19950713,000000,5.02331,5.04973,4.97046,5.04973,147513.2534929685,0
+ECL.US,D,19950714,000000,5.09318,5.11939,5.06665,5.11939,454804.06948717195,0
+ECL.US,D,19950717,000000,5.09318,5.17185,5.09318,5.17185,216016.3462084766,0
+ECL.US,D,19950718,000000,5.17185,5.17185,5.04973,5.09318,276995.33536663646,0
+ECL.US,D,19950719,000000,5.04973,5.14573,5.04973,5.11939,420521.1979601611,0
+ECL.US,D,19950720,000000,5.06665,5.11939,5.06665,5.06665,215743.5140891461,0
+ECL.US,D,19950721,000000,5.06665,5.32069,5.06665,5.24211,602901.3858133565,0
+ECL.US,D,19950724,000000,5.26805,5.34691,5.26805,5.32069,267631.1307378566,0
+ECL.US,D,19950725,000000,5.32069,5.34691,5.32069,5.34691,108241.59613965749,0
+ECL.US,D,19950726,000000,5.34691,5.39085,5.32069,5.36433,223516.19802188643,0
+ECL.US,D,19950727,000000,5.32069,5.34691,5.26805,5.34691,537096.2996111577,0
+ECL.US,D,19950728,000000,5.29397,5.34691,5.29397,5.32069,122398.55166455713,0
+ECL.US,D,19950731,000000,5.34691,5.34691,5.26805,5.32069,222874.53729680268,0
+ECL.US,D,19950801,000000,5.32069,5.32069,5.29397,5.29397,192276.92035932073,0
+ECL.US,D,19950802,000000,5.32069,5.41708,5.29397,5.29397,1023943.9962682402,0
+ECL.US,D,19950803,000000,5.26805,5.29397,5.26805,5.29397,150256.73202616113,0
+ECL.US,D,19950804,000000,5.29397,5.29397,5.26805,5.29397,310559.7489794334,0
+ECL.US,D,19950807,000000,5.29397,5.36433,5.26805,5.29397,176290.97914562267,0
+ECL.US,D,19950808,000000,5.26805,5.29397,5.26805,5.29397,65768.70858628713,0
+ECL.US,D,19950809,000000,5.34691,5.34691,5.32069,5.34691,143864.37651934227,0
+ECL.US,D,19950810,000000,5.32069,5.34691,5.19798,5.19798,212824.21041238692,0
+ECL.US,D,19950811,000000,5.21579,5.29397,5.21579,5.29397,134728.54247933076,0
+ECL.US,D,19950814,000000,5.32069,5.32069,5.24211,5.24211,66279.00569835557,0
+ECL.US,D,19950815,000000,5.24211,5.34691,5.24211,5.32069,166702.44588539936,0
+ECL.US,D,19950816,000000,5.29397,5.32069,5.26805,5.26805,176894.2412761313,0
+ECL.US,D,19950817,000000,5.26805,5.26805,5.24211,5.24211,137126.43366138748,0
+ECL.US,D,19950818,000000,5.29397,5.32069,5.29397,5.29397,109151.03653740579,0
+ECL.US,D,19950821,000000,5.32069,5.39085,5.29397,5.32069,215110.94776805307,0
+ECL.US,D,19950822,000000,5.29397,5.29397,5.19798,5.24211,193805.79071686664,0
+ECL.US,D,19950823,000000,5.24211,5.24211,5.21579,5.21579,238144.04157495924,0
+ECL.US,D,19950824,000000,5.19798,5.24211,5.19798,5.24211,284767.00881003554,0
+ECL.US,D,19950825,000000,5.26805,5.36433,5.26805,5.34691,39733.45097749746,0
+ECL.US,D,19950828,000000,5.36433,5.36433,5.34691,5.36433,86387.74338183756,0
+ECL.US,D,19950829,000000,5.34691,5.39085,5.34691,5.39085,94160.42731456786,0
+ECL.US,D,19950830,000000,5.36433,5.39085,5.34691,5.39085,99644.35291297262,0
+ECL.US,D,19950831,000000,5.41708,5.48695,5.41708,5.41708,459830.243418706,0
+ECL.US,D,19950901,000000,5.39085,5.41708,5.36433,5.36433,130268.24257305141,0
+ECL.US,D,19950905,000000,5.36433,5.39085,5.34691,5.36433,107417.03684570894,0
+ECL.US,D,19950906,000000,5.34691,5.44311,5.34691,5.44311,410136.3991072424,0
+ECL.US,D,19950907,000000,5.44311,5.44311,5.39085,5.41708,251855.3713049554,0
+ECL.US,D,19950908,000000,5.44311,5.48695,5.36433,5.48695,272882.64379016537,0
+ECL.US,D,19950911,000000,5.51307,5.51307,5.39085,5.41708,199744.43651414255,0
+ECL.US,D,19950912,000000,5.39085,5.39085,5.36433,5.39085,193805.79071686664,0
+ECL.US,D,19950913,000000,5.41708,5.41708,5.36433,5.39085,253228.62630555852,0
+ECL.US,D,19950914,000000,5.46943,5.48695,5.41708,5.48695,134384.97610684717,0
+ECL.US,D,19950915,000000,5.59184,5.59184,5.26805,5.26805,654919.3555857302,0
+ECL.US,D,19950918,000000,5.29397,5.41708,5.29397,5.41708,505132.5010984009,0
+ECL.US,D,19950919,000000,5.41708,5.46943,5.41708,5.46943,110525.30202733008,0
+ECL.US,D,19950920,000000,5.44311,5.46943,5.41708,5.44311,153918.74536108278,0
+ECL.US,D,19950921,000000,5.41708,5.44311,5.41708,5.41708,46130.858930971255,0
+ECL.US,D,19950922,000000,5.39085,5.46943,5.39085,5.44311,204611.96362074025,0
+ECL.US,D,19950925,000000,5.41708,5.44311,5.41708,5.44311,138842.244545133,0
+ECL.US,D,19950926,000000,5.46943,5.46943,5.41708,5.44311,126055.51255283286,0
+ECL.US,D,19950927,000000,5.39085,5.46943,5.39085,5.44311,166705.47735338288,0
+ECL.US,D,19950928,000000,5.46943,5.48695,5.44311,5.48695,312190.67875938915,0
+ECL.US,D,19950929,000000,5.46943,5.51307,5.46943,5.48695,352415.22755165945,0
+ECL.US,D,19951002,000000,5.46943,5.48695,5.41708,5.41708,294579.8707017124,0
+ECL.US,D,19951003,000000,5.41708,5.44311,5.41708,5.44311,182685.35563111393,0
+ECL.US,D,19951004,000000,5.41708,5.44311,5.41708,5.44311,152548.52182849328,0
+ECL.US,D,19951005,000000,5.41708,5.51307,5.41708,5.48695,332762.2205563838,0
+ECL.US,D,19951006,000000,5.51307,5.51307,5.44311,5.51307,144896.0861261242,0
+ECL.US,D,19951009,000000,5.51307,5.51307,5.44311,5.46943,26031.215651465925,0
+ECL.US,D,19951010,000000,5.41708,5.51307,5.41708,5.51307,283391.73283078003,0
+ECL.US,D,19951011,000000,5.48695,5.53959,5.46943,5.51307,195175.00376014505,0
+ECL.US,D,19951012,000000,5.51307,5.56533,5.48695,5.56533,330019.75251251226,0
+ECL.US,D,19951013,000000,5.59184,5.68823,5.56533,5.56533,445203.41035497445,0
+ECL.US,D,19951016,000000,5.51307,5.51307,5.46943,5.48695,59423.846078016046,0
+ECL.US,D,19951017,000000,5.51307,5.51307,5.44311,5.46943,125596.75039663397,0
+ECL.US,D,19951018,000000,5.41708,5.51307,5.41708,5.48695,157695.95447972976,0
+ECL.US,D,19951019,000000,5.51307,5.66191,5.51307,5.61847,344832.51561313233,0
+ECL.US,D,19951020,000000,5.61847,5.6444,5.56533,5.56533,296648.34236192214,0
+ECL.US,D,19951023,000000,5.51307,5.51307,5.46943,5.51307,121583.08677457925,0
+ECL.US,D,19951024,000000,5.48695,5.51307,5.48695,5.51307,140328.67435077904,0
+ECL.US,D,19951025,000000,5.51307,5.66191,5.48695,5.6444,222428.9115019092,0
+ECL.US,D,19951026,000000,5.6444,5.74069,5.6444,5.71426,240883.4781508271,0
+ECL.US,D,19951027,000000,5.71426,5.83726,5.71426,5.83726,189234.33698420675,0
+ECL.US,D,19951030,000000,5.83726,5.83726,5.7667,5.79363,258517.5274631112,0
+ECL.US,D,19951031,000000,5.7667,5.79363,5.7667,5.7667,216951.04883949456,0
+ECL.US,D,19951101,000000,5.7667,5.91585,5.7667,5.81055,611581.4891651727,0
+ECL.US,D,19951102,000000,5.83726,5.8631,5.81055,5.81055,316758.0905347243,0
+ECL.US,D,19951103,000000,5.7667,5.81055,5.74069,5.81055,127072.06481964698,0
+ECL.US,D,19951106,000000,5.79363,5.83726,5.7667,5.81055,180552.21265372817,0
+ECL.US,D,19951107,000000,5.79363,5.83726,5.66191,5.66191,245912.68355036475,0
+ECL.US,D,19951108,000000,5.66191,5.74069,5.66191,5.71426,256425.81454829412,0
+ECL.US,D,19951109,000000,5.71426,5.71426,5.6444,5.6444,211926.89588661288,0
+ECL.US,D,19951110,000000,5.59184,5.68823,5.59184,5.68823,142152.60759292153,0
+ECL.US,D,19951113,000000,5.74069,5.8631,5.71426,5.8631,89132.23240436643,0
+ECL.US,D,19951114,000000,5.8631,5.91585,5.7667,5.7667,344384.8688395765,0
+ECL.US,D,19951115,000000,5.74069,5.88942,5.74069,5.88942,143420.77170312122,0
+ECL.US,D,19951116,000000,5.83726,5.88942,5.7667,5.7667,175846.3638400604,0
+ECL.US,D,19951117,000000,5.83726,5.91585,5.83726,5.88942,276790.20603247546,0
+ECL.US,D,19951120,000000,5.88942,5.88942,5.7667,5.81055,358355.89432760776,0
+ECL.US,D,19951121,000000,5.79363,5.81055,5.7667,5.81055,159526.96114718055,0
+ECL.US,D,19951122,000000,5.79363,5.81055,5.71426,5.71426,137126.43366138748,0
+ECL.US,D,19951124,000000,5.7667,5.81055,5.7667,5.7667,89522.2812860666,0
+ECL.US,D,19951127,000000,5.79363,5.79363,5.71426,5.71426,84104.03749416498,0
+ECL.US,D,19951128,000000,5.68823,5.7667,5.6444,5.71426,180094.46098686047,0
+ECL.US,D,19951129,000000,5.71426,5.74069,5.68823,5.71426,79990.33542836376,0
+ECL.US,D,19951130,000000,5.74069,5.74069,5.68823,5.71426,202948.69818220654,0
+ECL.US,D,19951201,000000,5.68823,5.91585,5.68823,5.8631,284309.25714316784,0
+ECL.US,D,19951204,000000,5.83726,5.88942,5.79363,5.79363,227912.83710032102,0
+ECL.US,D,19951205,000000,5.79363,5.83726,5.79363,5.81055,739571.0782972075,0
+ECL.US,D,19951206,000000,5.79363,5.8631,5.79363,5.8631,1095640.2352690988,0
+ECL.US,D,19951207,000000,5.81055,5.83726,5.74069,5.79363,263083.9287491252,0
+ECL.US,D,19951208,000000,5.81055,5.88942,5.81055,5.88942,97745.64346034627,0
+ECL.US,D,19951211,000000,5.8631,5.8631,5.81055,5.83726,94160.42731456786,0
+ECL.US,D,19951212,000000,5.81055,5.8631,5.81055,5.8631,51194.42096775124,0
+ECL.US,D,19951213,000000,5.83726,6.03816,5.83726,6.01185,322249.08955844434,0
+ECL.US,D,19951214,000000,6.03816,6.187,6.03816,6.187,386878.9766688928,0
+ECL.US,D,19951215,000000,6.21323,6.30922,6.09092,6.09092,879261.1233908964,0
+ECL.US,D,19951218,000000,5.98552,6.06448,5.95949,6.01185,95073.9096696369,0
+ECL.US,D,19951219,000000,5.95949,6.01185,5.91585,5.95949,350586.241862861,0
+ECL.US,D,19951220,000000,6.01185,6.01185,5.88942,5.88942,74907.57409429722,0
+ECL.US,D,19951221,000000,5.91585,6.01185,5.91585,5.94187,313331.52121388924,0
+ECL.US,D,19951222,000000,5.98552,6.06448,5.94187,5.95949,73133.15482936287,0
+ECL.US,D,19951226,000000,5.98552,6.03816,5.94187,5.94187,87695.31657592853,0
+ECL.US,D,19951227,000000,5.91585,5.91585,5.84548,5.91585,1017480.906508228,0
+ECL.US,D,19951228,000000,5.88942,6.06448,5.88942,6.01185,95073.9096696369,0
+ECL.US,D,19951229,000000,5.99442,6.14306,5.99442,5.99442,247563.82311693428,0
+ECL.US,D,19960102,000000,5.9684,5.99442,5.88942,5.94187,327948.249384319,0
+ECL.US,D,19960103,000000,5.9684,6.06448,5.9684,6.06448,264652.2081905774,0
+ECL.US,D,19960104,000000,6.09092,6.11683,5.88942,5.91585,199288.70582594725,0
+ECL.US,D,19960105,000000,5.88942,5.9684,5.88942,5.94187,1291235.6025909078,0
+ECL.US,D,19960108,000000,5.88942,5.91585,5.88942,5.91585,312190.67875938915,0
+ECL.US,D,19960109,000000,5.88942,5.9684,5.88942,5.88942,141698.89788337855,0
+ECL.US,D,19960110,000000,5.84548,5.94187,5.81946,5.8631,856124.959672249,0
+ECL.US,D,19960111,000000,5.8631,5.94187,5.8631,5.91585,146266.30965872374,0
+ECL.US,D,19960112,000000,5.9684,5.99442,5.88942,5.99442,241168.4361421319,0
+ECL.US,D,19960115,000000,5.99442,5.99442,5.84548,5.88942,1020216.3011268314,0
+ECL.US,D,19960116,000000,5.91585,6.01185,5.88942,5.99442,437574.2159072227,0
+ECL.US,D,19960117,000000,6.01185,6.06448,5.94187,5.99442,253955.16813442198,0
+ECL.US,D,19960118,000000,5.99442,6.00333,5.94187,5.9684,493294.6185877454,0
+ECL.US,D,19960119,000000,5.94187,6.01185,5.91585,6.01185,256884.57670449305,0
+ECL.US,D,19960122,000000,5.9684,6.06448,5.9684,5.9684,179047.59404013076,0
+ECL.US,D,19960123,000000,5.9684,6.01185,5.94187,5.9684,396461.446993139,0
+ECL.US,D,19960124,000000,5.9684,5.99442,5.94187,5.99442,151186.38221052318,0
+ECL.US,D,19960125,000000,5.99442,5.99442,5.94187,5.9684,147987.1729891252,0
+ECL.US,D,19960126,000000,5.99442,5.99442,5.9684,5.99442,125150.11411240933,0
+ECL.US,D,19960129,000000,5.99442,5.99442,5.9684,5.9684,34258.61978307037,0
+ECL.US,D,19960130,000000,5.9684,6.03816,5.94187,6.01185,260539.5166141064,0
+ECL.US,D,19960131,000000,6.03816,6.03816,5.99442,6.01185,133465.43081579704,0
+ECL.US,D,19960201,000000,6.03816,6.03816,5.99442,5.99442,514761.45393186173,0
+ECL.US,D,19960202,000000,5.99442,5.99442,5.95049,5.9684,200056.67771737938,0
+ECL.US,D,19960205,000000,5.94187,6.03816,5.94187,6.03816,146720.01936826672,0
+ECL.US,D,19960206,000000,6.03816,6.26588,6.03816,6.21323,469886.63323910884,0
+ECL.US,D,19960207,000000,6.23955,6.31823,6.14306,6.21323,158608.4263454616,0
+ECL.US,D,19960208,000000,6.187,6.36197,6.187,6.36197,210718.35064694323,0
+ECL.US,D,19960209,000000,6.34455,6.34455,6.23955,6.29199,797973.3196617505,0
+ECL.US,D,19960212,000000,6.29199,6.41451,6.21323,6.21323,1301329.380516595,0
+ECL.US,D,19960213,000000,6.16929,6.51951,6.16929,6.46736,439420.37991464126,0
+ECL.US,D,19960214,000000,6.41451,6.41451,6.16929,6.187,402237.40400815377,0
+ECL.US,D,19960215,000000,6.187,6.29199,6.187,6.187,265570.7429922964,0
+ECL.US,D,19960216,000000,6.187,6.23955,6.14306,6.23955,337790.41546659026,0
+ECL.US,D,19960220,000000,6.187,6.21323,6.14306,6.16929,119671.2409606635,0
+ECL.US,D,19960221,000000,6.16929,6.29199,6.14306,6.26588,403325.7010174521,0
+ECL.US,D,19960222,000000,6.29199,6.36197,6.29199,6.36197,294365.64696357073,0
+ECL.US,D,19960223,000000,6.34455,6.36197,6.16929,6.21323,333674.69242212566,0
+ECL.US,D,19960226,000000,6.16929,6.26588,6.11683,6.187,248655.15159422622,0
+ECL.US,D,19960227,000000,6.16929,6.187,6.14306,6.187,198378.2549388678,0
+ECL.US,D,19960228,000000,6.187,6.34455,6.16929,6.21323,516514.65292085113,0
+ECL.US,D,19960229,000000,6.187,6.23955,6.01185,6.06448,285221.7290089097,0
+ECL.US,D,19960301,000000,6.11683,6.21323,5.99442,6.21323,191061.30169434284,0
+ECL.US,D,19960304,000000,6.187,6.31823,6.187,6.29199,272687.6193493163,0
+ECL.US,D,19960305,000000,6.23955,6.26588,6.187,6.23955,189234.33698420675,0
+ECL.US,D,19960306,000000,6.21323,6.26588,6.187,6.21323,200205.21964900385,0
+ECL.US,D,19960307,000000,6.21323,6.23955,6.187,6.23955,144438.33445925647,0
+ECL.US,D,19960308,000000,6.23955,6.23955,6.14306,6.14306,262635.27148623817,0
+ECL.US,D,19960311,000000,6.06448,6.11683,6.03816,6.06448,556731.1177984821,0
+ECL.US,D,19960312,000000,6.03816,6.06448,5.94187,6.06448,257800.08003821844,0
+ECL.US,D,19960313,000000,6.06448,6.11683,6.01185,6.11683,166721.6451826819,0
+ECL.US,D,19960314,000000,6.09092,6.21323,6.09092,6.16929,190927.91710267615,0
+ECL.US,D,19960315,000000,6.16929,6.19571,6.14306,6.16929,383225.04724862066,0
+ECL.US,D,19960318,000000,6.22183,6.26588,6.19571,6.19571,483256.41757529386,0
+ECL.US,D,19960319,000000,6.19571,6.22183,6.09092,6.09092,589190.0560833403,0
+ECL.US,D,19960320,000000,6.14306,6.14306,6.04707,6.06448,168207.06449899677,0
+ECL.US,D,19960321,000000,6.02075,6.04707,5.99442,6.04707,153015.36789933164,0
+ECL.US,D,19960322,000000,6.04707,6.06448,5.99442,6.04707,293236.93038104486,0
+ECL.US,D,19960325,000000,6.09092,6.16929,6.06448,6.14306,375726.20592454204,0
+ECL.US,D,19960326,000000,6.09092,6.11683,6.06448,6.11683,90044.70427010427,0
+ECL.US,D,19960327,000000,6.11683,6.14306,6.06448,6.09092,196545.22729275463,0
+ECL.US,D,19960328,000000,6.11683,6.14306,6.09092,6.09092,165928.4110579801,0
+ECL.US,D,19960329,000000,6.14306,6.14306,6.02075,6.02075,299635.34882385086,0
+ECL.US,D,19960401,000000,6.04707,6.16929,6.02075,6.16929,534873.2230833364,0
+ECL.US,D,19960402,000000,6.14306,6.16929,6.04707,6.11683,350132.53215331805,0
+ECL.US,D,19960403,000000,6.11683,6.11683,6.05588,6.11683,247740.65874983202,0
+ECL.US,D,19960404,000000,6.11683,6.11683,6.09092,6.09092,83648.30680596165,0
+ECL.US,D,19960408,000000,6.02075,6.02075,5.91585,5.99442,410167.72427648917,0
+ECL.US,D,19960409,000000,6.02075,6.14306,5.9684,6.04707,310136.35394980595,0
+ECL.US,D,19960410,000000,5.99442,6.04707,5.99442,5.99442,320642.41152242705,0
+ECL.US,D,19960411,000000,5.99442,6.02075,5.99442,6.02075,216958.1222648129,0
+ECL.US,D,19960412,000000,6.02075,6.06448,5.99442,6.04707,287300.3055624213,0
+ECL.US,D,19960415,000000,6.06448,6.14306,6.04707,6.11683,271051.6371227046,0
+ECL.US,D,19960416,000000,6.11683,6.11683,6.06448,6.06448,90044.70427010427,0
+ECL.US,D,19960417,000000,6.09092,6.09092,6.06448,6.09092,141238.11474852735,0
+ECL.US,D,19960418,000000,6.06448,6.29199,6.06448,6.22183,301463.3240233081,0
+ECL.US,D,19960419,000000,6.22183,6.29199,6.22183,6.24807,381855.8342053523,0
+ECL.US,D,19960422,000000,6.24807,6.26588,6.22183,6.24807,537613.6701485454,0
+ECL.US,D,19960423,000000,6.24807,6.31823,6.22183,6.26588,226260.68704442028,0
+ECL.US,D,19960424,000000,6.26588,6.397,6.26588,6.34455,333442.2798760326,0
+ECL.US,D,19960425,000000,6.31823,6.34455,6.29199,6.34455,150275.93132345373,0
+ECL.US,D,19960426,000000,6.34455,6.57216,6.34455,6.51951,244540.43903910284,0
+ECL.US,D,19960429,000000,6.46736,6.51951,6.46736,6.51951,165007.85527759878,0
+ECL.US,D,19960430,000000,6.49349,6.51951,6.46736,6.51951,88221.78151729095,0
+ECL.US,D,19960501,000000,6.49349,6.51951,6.397,6.42323,156672.32878759733,0
+ECL.US,D,19960502,000000,6.37097,6.37097,6.24807,6.24807,151190.4241678479,0
+ECL.US,D,19960503,000000,6.24807,6.37097,6.22183,6.29199,259630.07621634804,0
+ECL.US,D,19960506,000000,6.34455,6.37097,6.19571,6.24807,660030.4106210639,0
+ECL.US,D,19960507,000000,6.24807,6.29199,6.24807,6.24807,174942.98637829922,0
+ECL.US,D,19960508,000000,6.22183,6.37097,6.22183,6.37097,106888.55092568816,0
+ECL.US,D,19960509,000000,6.34455,6.37097,6.29199,6.37097,146625.03337117514,0
+ECL.US,D,19960510,000000,6.42323,6.42323,6.37097,6.397,121955.95733765725,0
+ECL.US,D,19960513,000000,6.44065,6.49349,6.397,6.49349,138501.70964064295,0
+ECL.US,D,19960514,000000,6.51951,6.54595,6.44065,6.54595,165811.1942956024,0
+ECL.US,D,19960515,000000,6.51951,6.54595,6.46736,6.49349,159063.14654433573,0
+ECL.US,D,19960516,000000,6.49349,6.64183,6.49349,6.61571,537080.1317818688,0
+ECL.US,D,19960517,000000,6.66845,6.69448,6.64183,6.66845,307168.5467851698,0
+ECL.US,D,19960520,000000,6.64183,6.72091,6.64183,6.69448,82275.05180536653,0
+ECL.US,D,19960521,000000,6.69448,6.74692,6.66845,6.66845,112441.1897985806,0
+ECL.US,D,19960522,000000,6.69448,6.77316,6.66845,6.77316,286409.05397263437,0
+ECL.US,D,19960523,000000,6.74692,6.79978,6.64183,6.69448,124782.29599598725,0
+ECL.US,D,19960524,000000,6.69448,6.74692,6.61571,6.69448,366585.3194378645,0
+ECL.US,D,19960528,000000,6.64183,6.66845,6.54595,6.59828,370913.2452418084,0
+ECL.US,D,19960529,000000,6.59828,6.61571,6.54595,6.54595,124247.74713997934,0
+ECL.US,D,19960530,000000,6.51951,6.61571,6.44065,6.59828,200985.31741241022,0
+ECL.US,D,19960531,000000,6.59828,6.59828,6.49349,6.51951,214375.31153520895,0
+ECL.US,D,19960603,000000,6.46736,6.54595,6.44065,6.54595,140689.4190418928,0
+ECL.US,D,19960604,000000,6.61571,6.61571,6.46736,6.54595,394663.7864735973,0
+ECL.US,D,19960605,000000,6.54595,6.59828,6.49349,6.59828,89074.63451250976,0
+ECL.US,D,19960606,000000,6.61571,6.77316,6.59828,6.66845,223516.19802188643,0
+ECL.US,D,19960607,000000,6.61571,6.61571,6.59828,6.61571,216662.0488908751,0
+ECL.US,D,19960610,000000,6.66845,6.66845,6.59828,6.64183,108329.50871145079,0
+ECL.US,D,19960611,000000,6.59828,6.69448,6.59828,6.61571,114728.93764356792,0
+ECL.US,D,19960612,000000,6.64183,6.66845,6.61571,6.64183,179180.97863178738,0
+ECL.US,D,19960613,000000,6.61571,6.69448,6.61571,6.64183,319959.32073478465,0
+ECL.US,D,19960614,000000,6.59828,6.67726,6.51951,6.51951,136667.6715051886,0
+ECL.US,D,19960617,000000,6.51951,6.59828,6.47557,6.54595,154037.9831021329,0
+ECL.US,D,19960618,000000,6.49349,6.57216,6.44955,6.49349,214833.06320207665,0
+ECL.US,D,19960619,000000,6.49349,6.59828,6.47557,6.49349,213006.09849194056,0
+ECL.US,D,19960620,000000,6.51951,6.62462,6.49349,6.57216,175064.24509800167,0
+ECL.US,D,19960621,000000,6.62462,6.67726,6.59828,6.67726,583776.8647381016,0
+ECL.US,D,19960624,000000,6.67726,6.67726,6.49349,6.51951,412748.5140274208,0
+ECL.US,D,19960625,000000,6.47557,6.59828,6.44955,6.57216,278823.31056611374,0
+ECL.US,D,19960626,000000,6.54595,6.59828,6.54595,6.57216,93701.66515837196,0
+ECL.US,D,19960627,000000,6.54595,6.65063,6.54595,6.59828,183629.15266610254,0
+ECL.US,D,19960628,000000,6.57216,6.65063,6.57216,6.65063,200069.8140786748,0
+ECL.US,D,19960701,000000,6.67726,6.69448,6.51951,6.54595,347845.7947976519,0
+ECL.US,D,19960702,000000,6.57216,6.59828,6.54595,6.57216,114270.17548737905,0
+ECL.US,D,19960703,000000,6.54595,6.65063,6.51951,6.65063,98205.41610587336,0
+ECL.US,D,19960705,000000,6.59828,6.59828,6.44955,6.47557,179516.4610896315,0
+ECL.US,D,19960708,000000,6.47557,6.51951,6.42323,6.49349,170035.039698464,0
+ECL.US,D,19960709,000000,6.54595,6.54595,6.44955,6.49349,98273.11889103889,0
+ECL.US,D,19960710,000000,6.44955,6.54595,6.37097,6.51951,267855.45936930017,0
+ECL.US,D,19960711,000000,6.54595,6.54595,6.397,6.47557,107802.03328075117,0
+ECL.US,D,19960712,000000,6.47557,6.47557,6.34455,6.42323,301014.66676042107,0
+ECL.US,D,19960715,000000,6.47557,6.47557,6.24807,6.29199,367501.83326093113,0
+ECL.US,D,19960716,000000,6.31823,6.31823,5.94187,6.11683,714887.855413063,0
+ECL.US,D,19960717,000000,6.16929,6.22183,6.11683,6.14306,455715.5308635826,0
+ECL.US,D,19960718,000000,6.16929,6.22183,6.11683,6.16929,239513.2546182276,0
+ECL.US,D,19960719,000000,6.14306,6.19571,6.09092,6.19571,292782.21018217073,0
+ECL.US,D,19960722,000000,6.14306,6.29199,6.11683,6.24807,134289.99010975563,0
+ECL.US,D,19960723,000000,6.22183,6.31823,6.19571,6.19571,163979.17713881042,0
+ECL.US,D,19960724,000000,6.14306,6.19571,6.02075,6.0729,235687.54201170366,0
+ECL.US,D,19960725,000000,6.09092,6.19571,6.0729,6.11683,257800.08003821844,0
+ECL.US,D,19960726,000000,6.14306,6.19571,6.09092,6.14306,729511.657008811,0
+ECL.US,D,19960729,000000,6.14306,6.16929,6.09092,6.11683,578673.8936174173,0
+ECL.US,D,19960730,000000,6.09092,6.16929,6.0729,6.16929,104215.80664563854,0
+ECL.US,D,19960731,000000,6.14306,6.2829,6.14306,6.22183,81302.96106910965,0
+ECL.US,D,19960801,000000,6.22183,6.37097,6.19571,6.37097,170952.56401085178,0
+ECL.US,D,19960802,000000,6.37097,6.37097,6.19571,6.24807,359016.75434996403,0
+ECL.US,D,19960805,000000,6.24807,6.29199,6.22183,6.29199,154037.9831021329,0
+ECL.US,D,19960806,000000,6.27459,6.37097,6.24807,6.34455,120668.59393018504,0
+ECL.US,D,19960807,000000,6.31823,6.37097,6.24807,6.29199,175524.01774353173,0
+ECL.US,D,19960808,000000,6.29199,6.34455,6.29199,6.31823,130268.24257305141,0
+ECL.US,D,19960809,000000,6.34455,6.34455,6.24807,6.27459,215142.27293730987,0
+ECL.US,D,19960812,000000,6.24807,6.27459,6.22183,6.27459,169462.09224789104,0
+ECL.US,D,19960813,000000,6.29199,6.29199,6.14306,6.19571,218789.12893226367,0
+ECL.US,D,19960814,000000,6.16929,6.22183,6.14306,6.14306,153121.46927906625,0
+ECL.US,D,19960815,000000,6.16929,6.16929,6.04707,6.0729,240714.7264325789,0
+ECL.US,D,19960816,000000,6.09092,6.14306,6.09092,6.11683,243173.24697448683,0
+ECL.US,D,19960819,000000,6.11683,6.11683,6.09092,6.09092,32909.61652641374,0
+ECL.US,D,19960820,000000,6.09092,6.11683,6.0729,6.09092,195637.80787365866,0
+ECL.US,D,19960821,000000,6.04707,6.09092,6.02075,6.02075,193209.60201167632,0
+ECL.US,D,19960822,000000,5.99442,6.14306,5.99442,6.09092,231285.85048662315,0
+ECL.US,D,19960823,000000,6.04707,6.11683,6.04707,6.04707,170370.5221563081,0
+ECL.US,D,19960826,000000,6.0729,6.11683,6.02075,6.11683,251855.3713049554,0
+ECL.US,D,19960827,000000,6.11683,6.24807,6.11683,6.19571,395561.1009993713,0
+ECL.US,D,19960828,000000,6.16929,6.16929,6.09092,6.09092,199744.43651414255,0
+ECL.US,D,19960829,000000,6.0729,6.11683,6.04707,6.11683,481311.22561345896,0
+ECL.US,D,19960830,000000,6.14306,6.16929,6.11683,6.11683,900006.469352805,0
+ECL.US,D,19960903,000000,6.0729,6.14306,6.04707,6.11683,332762.2205563838,0
+ECL.US,D,19960904,000000,6.11683,6.14306,6.09092,6.11683,309448.2107155177,0
+ECL.US,D,19960905,000000,6.11683,6.16929,6.11683,6.14306,149926.30201498303,0
+ECL.US,D,19960906,000000,6.11683,6.19571,6.11683,6.16929,107417.03684570894,0
+ECL.US,D,19960909,000000,6.19571,6.24807,6.16929,6.19571,284105.1382983481,0
+ECL.US,D,19960910,000000,6.19571,6.24807,6.19571,6.24807,141594.81748230633,0
+ECL.US,D,19960911,000000,6.19571,6.24807,6.19571,6.24807,150736.714458315,0
+ECL.US,D,19960912,000000,6.24807,6.24807,6.22183,6.24807,209657.33684956687,0
+ECL.US,D,19960913,000000,6.27459,6.32723,6.24807,6.32723,266752.0050200339,0
+ECL.US,D,19960916,000000,6.37097,6.58117,6.35326,6.502,1169817.225577222,0
+ECL.US,D,19960917,000000,6.502,6.58117,6.42323,6.58117,700249.9069666783,0
+ECL.US,D,19960918,000000,6.58117,6.8256,6.55446,6.75583,702086.9765701363,0
+ECL.US,D,19960919,000000,6.72962,6.72962,6.55446,6.62462,641293.9174488449,0
+ECL.US,D,19960920,000000,6.65063,6.67726,6.62462,6.62462,886749.859821663,0
+ECL.US,D,19960923,000000,6.67726,6.78197,6.65063,6.78197,644994.3293783417,0
+ECL.US,D,19960924,000000,6.78197,6.80859,6.67726,6.72962,540843.1940498691,0
+ECL.US,D,19960925,000000,6.72962,6.80859,6.72962,6.78197,418877.1318188999,0
+ECL.US,D,19960926,000000,6.78197,6.8256,6.75583,6.80859,284125.34808496176,0
+ECL.US,D,19960927,000000,6.75583,6.8256,6.70348,6.80859,202816.324079861,0
+ECL.US,D,19960930,000000,6.78197,6.8256,6.72962,6.8256,266025.46319116047,0
+ECL.US,D,19961001,000000,6.78197,6.90428,6.78197,6.90428,244997.18021662935,0
+ECL.US,D,19961002,000000,6.95723,7.07955,6.95723,7.00956,963400.5280116418,0
+ECL.US,D,19961003,000000,7.00956,7.15841,7.00956,7.0359,500202.32365328964,0
+ECL.US,D,19961004,000000,7.0359,7.0359,6.95723,7.00956,154397.71730390546,0
+ECL.US,D,19961007,000000,7.00956,7.07955,6.9307,6.98345,335294.50681943836,0
+ECL.US,D,19961008,000000,6.95723,7.05331,6.95723,7.05331,245912.68355036475,0
+ECL.US,D,19961009,000000,7.00956,7.05331,6.98345,7.00956,302857.7992998561,0
+ECL.US,D,19961010,000000,6.98345,7.00956,6.95723,6.98345,213329.4550778004,0
+ECL.US,D,19961011,000000,6.98345,7.00956,6.95723,7.00956,84051.49204896225,0
+ECL.US,D,19961014,000000,7.00956,7.05331,6.98345,7.05331,370244.3013047926,0
+ECL.US,D,19961015,000000,7.05331,7.21086,7.05331,7.21086,475541.33153442125,0
+ECL.US,D,19961016,000000,7.21086,7.21086,7.13209,7.13209,414575.47873756685,0
+ECL.US,D,19961017,000000,7.18483,7.38592,7.18483,7.28063,701630.2353925997,0
+ECL.US,D,19961018,000000,7.3599,7.41225,7.30726,7.41225,270895.01127643057,0
+ECL.US,D,19961021,000000,7.3599,7.38592,7.3599,7.38592,274713.6504576363,0
+ECL.US,D,19961022,000000,7.3599,7.38592,7.30726,7.3599,138037.89503779818,0
+ECL.US,D,19961023,000000,7.30726,7.38592,7.28063,7.38592,113812.42382051134,0
+ECL.US,D,19961024,000000,7.38592,7.38592,7.28063,7.30726,107417.03684570894,0
+ECL.US,D,19961025,000000,7.28063,7.33328,7.23679,7.23679,211960.24203453204,0
+ECL.US,D,19961028,000000,7.26332,7.28063,7.15841,7.15841,248655.15159422622,0
+ECL.US,D,19961029,000000,7.18483,7.33328,7.18483,7.33328,297105.0835394486,0
+ECL.US,D,19961030,000000,7.33328,7.33328,7.28063,7.28063,189689.0571830809,0
+ECL.US,D,19961031,000000,7.21086,7.38592,7.21086,7.38592,289336.4415640431,0
+ECL.US,D,19961101,000000,7.38592,7.41225,7.3599,7.41225,155319.28357361795,0
+ECL.US,D,19961104,000000,7.43848,7.46469,7.41225,7.46469,265411.0856780288,0
+ECL.US,D,19961105,000000,7.46469,7.61344,7.46469,7.56119,493199.6325906438,0
+ECL.US,D,19961106,000000,7.56119,7.69231,7.53428,7.69231,290542.9658250503,0
+ECL.US,D,19961107,000000,7.61344,7.81453,7.61344,7.76227,524740.0360737932,0
+ECL.US,D,19961108,000000,7.71874,7.97208,7.71874,7.94595,936059.7181874256,0
+ECL.US,D,19961111,000000,7.98989,7.98989,7.84076,7.94595,2125662.324862329,0
+ECL.US,D,19961112,000000,7.94595,7.94595,7.8936,7.94595,4000061.4251675582,0
+ECL.US,D,19961113,000000,7.97208,7.97208,7.8936,7.94595,81773.8490972758,0
+ECL.US,D,19961114,000000,7.8936,7.8936,7.81453,7.8936,233900.99687480507,0
+ECL.US,D,19961115,000000,7.94595,7.94595,7.81453,7.81453,521536.7848950705,0
+ECL.US,D,19961118,000000,7.84076,7.8936,7.78821,7.8936,323436.4145221791,0
+ECL.US,D,19961119,000000,7.84076,7.8936,7.84076,7.86738,195523.62257927452,0
+ECL.US,D,19961120,000000,7.86738,7.86738,7.76227,7.81453,569534.0176200811,0
+ECL.US,D,19961121,000000,7.81453,7.81453,7.76227,7.78821,253228.62630555852,0
+ECL.US,D,19961122,000000,7.78821,7.84076,7.74476,7.78821,219402.4959560842,0
+ECL.US,D,19961125,000000,7.81453,7.84076,7.76227,7.84076,406805.82627283013,0
+ECL.US,D,19961126,000000,7.86738,7.91952,7.81453,7.86738,366379.17961438245,0
+ECL.US,D,19961127,000000,7.8936,7.8936,7.84076,7.84076,160895.16370112775,0
+ECL.US,D,19961129,000000,7.8936,7.8936,7.86738,7.86738,55278.81884295904,0
+ECL.US,D,19961202,000000,7.8936,7.8936,7.78821,7.86738,132936.9448957662,0
+ECL.US,D,19961203,000000,7.86738,7.94595,7.74476,7.74476,217911.01370378223,0
+ECL.US,D,19961204,000000,7.66579,7.74476,7.63957,7.71874,217450.23056892093,0
+ECL.US,D,19961205,000000,7.71874,7.76227,7.71874,7.71874,215623.26585877483,0
+ECL.US,D,19961206,000000,7.66579,7.84076,7.58761,7.76227,336873.9016435236,0
+ECL.US,D,19961209,000000,7.78821,7.78821,7.66579,7.66579,240748.07258049806,0
+ECL.US,D,19961210,000000,7.66579,7.71874,7.63957,7.66579,237095.1536495471,0
+ECL.US,D,19961211,000000,7.61344,7.66579,7.56119,7.61344,148099.33730485698,0
+ECL.US,D,19961212,000000,7.61344,7.66579,7.53428,7.53428,177351.99294298896,0
+ECL.US,D,19961213,000000,7.49113,7.61344,7.49113,7.58761,135298.4584619102,0
+ECL.US,D,19961216,000000,7.61344,7.61344,7.53428,7.56119,213920.5913363348,0
+ECL.US,D,19961217,000000,7.53428,7.64847,7.53428,7.63957,185014.5335386599,0
+ECL.US,D,19961218,000000,7.61344,7.66579,7.61344,7.66579,83138.00969389323,0
+ECL.US,D,19961219,000000,7.66579,7.69231,7.53428,7.69231,284601.28855978086,0
+ECL.US,D,19961220,000000,7.84076,7.84076,7.69231,7.69231,574229.761540437,0
+ECL.US,D,19961223,000000,7.66579,7.69231,7.63957,7.66579,199633.28268775198,0
+ECL.US,D,19961224,000000,7.70042,7.71874,7.6747,7.71874,90962.22858249706,0
+ECL.US,D,19961226,000000,7.71874,7.71874,7.6747,7.70042,219735.9574352559,0
+ECL.US,D,19961227,000000,7.71874,7.71874,7.70042,7.71874,345101.3057751381,0
+ECL.US,D,19961230,000000,7.71874,7.71874,7.70042,7.71874,185579.39707460342,0
+ECL.US,D,19961231,000000,7.6747,7.71874,7.64847,7.64847,142526.4886453307,0
+ECL.US,D,19970102,000000,7.59583,7.64847,7.51715,7.5692,329559.9798669922,0
+ECL.US,D,19970103,000000,7.62235,7.6747,7.59583,7.62235,107812.13817406305,0
+ECL.US,D,19970106,000000,7.64847,7.64847,7.51715,7.59583,254904.01761606656,0
+ECL.US,D,19970107,000000,7.54338,7.59583,7.51715,7.59583,242573.0163119818,0
+ECL.US,D,19970108,000000,7.62235,7.62235,7.46469,7.54338,352873.9897078583,0
+ECL.US,D,19970109,000000,7.51715,7.54338,7.51715,7.51715,409549.3048060228,0
+ECL.US,D,19970110,000000,7.49113,7.5692,7.42106,7.54338,911891.8448620065,0
+ECL.US,D,19970113,000000,7.59583,7.59583,7.39503,7.46469,361559.1455063305,0
+ECL.US,D,19970114,000000,7.44719,7.54338,7.42106,7.49113,693862.6039065254,0
+ECL.US,D,19970115,000000,7.44719,7.51715,7.36812,7.49113,571359.9718408859,0
+ECL.US,D,19970116,000000,7.49113,7.62235,7.46469,7.59583,362264.467059249,0
+ECL.US,D,19970117,000000,7.59583,7.6747,7.5692,7.62235,374141.7586538008,0
+ECL.US,D,19970120,000000,7.59583,7.62235,7.54338,7.5692,232203.3747990109,0
+ECL.US,D,19970121,000000,7.51715,7.62235,7.49113,7.62235,494282.87715329626,0
+ECL.US,D,19970122,000000,7.62235,7.62235,7.49113,7.54338,145808.55799186605,0
+ECL.US,D,19970123,000000,7.54338,7.5692,7.44719,7.51715,840130.9345439115,0
+ECL.US,D,19970124,000000,7.51715,7.62235,7.51715,7.54338,633067.5238065716,0
+ECL.US,D,19970127,000000,7.5692,7.62235,7.49113,7.5692,1017935.6267071624,0
+ECL.US,D,19970128,000000,7.62235,7.62235,7.39503,7.42106,1162144.5800882995,0
+ECL.US,D,19970129,000000,7.39503,7.46469,7.39503,7.46469,435147.0205345615,0
+ECL.US,D,19970130,000000,7.49113,7.62235,7.46469,7.62235,223842.5860757398,0
+ECL.US,D,19970131,000000,7.62235,7.62235,7.51715,7.51715,370699.0215036667,0
+ECL.US,D,19970203,000000,7.51715,7.51715,7.44719,7.49113,264197.48799170327,0
+ECL.US,D,19970204,000000,7.46469,7.5692,7.44719,7.5692,180552.21265372817,0
+ECL.US,D,19970205,000000,7.59583,7.70042,7.5692,7.62235,961621.0563000615,0
+ECL.US,D,19970206,000000,7.62235,7.71874,7.62235,7.6747,1599350.97787903,0
+ECL.US,D,19970207,000000,7.71874,7.71874,7.64847,7.71874,477198.5340369879,0
+ECL.US,D,19970210,000000,7.74476,7.82324,7.71874,7.77118,264652.2081905774,0
+ECL.US,D,19970211,000000,7.79742,7.82324,7.74476,7.79742,483599.9839477775,0
+ECL.US,D,19970212,000000,7.82324,7.82324,7.74476,7.82324,803560.3151719033,0
+ECL.US,D,19970213,000000,7.82324,7.95456,7.79742,7.95456,907735.7022443144,0
+ECL.US,D,19970214,000000,7.90261,7.92863,7.84976,7.90261,760170.9137954653,0
+ECL.US,D,19970218,000000,7.90261,7.90261,7.87599,7.90261,217453.2620369145,0
+ECL.US,D,19970219,000000,7.87599,7.90261,7.82324,7.87599,198723.84229001374,0
+ECL.US,D,19970220,000000,7.84976,7.87599,7.82324,7.84976,91368.44529348922,0
+ECL.US,D,19970221,000000,7.87599,7.87599,7.79742,7.84976,270903.09519107005,0
+ECL.US,D,19970224,000000,7.74476,7.90261,7.74476,7.90261,417549.34883820015,0
+ECL.US,D,19970225,000000,7.90261,7.90261,7.82324,7.84976,392418.47918049985,0
+ECL.US,D,19970226,000000,7.82324,7.82324,7.71874,7.82324,351956.46539547056,0
+ECL.US,D,19970227,000000,7.79742,7.79742,7.71874,7.77118,149926.30201498303,0
+ECL.US,D,19970228,000000,7.71874,7.77118,7.70042,7.70042,228869.77049660505,0
+ECL.US,D,19970303,000000,7.64847,7.74476,7.62235,7.71874,258712.5519039603,0
+ECL.US,D,19970304,000000,7.70042,7.74476,7.64847,7.64847,257193.78643972625,0
+ECL.US,D,19970305,000000,7.64847,7.82324,7.64847,7.79742,452058.5699753069,0
+ECL.US,D,19970306,000000,7.82324,7.82324,7.70042,7.71874,126158.58246457393,0
+ECL.US,D,19970307,000000,7.71874,7.79742,7.71874,7.77118,338701.8768430009,0
+ECL.US,D,19970310,000000,7.77118,7.87599,7.71874,7.84976,379627.7052308649,0
+ECL.US,D,19970311,000000,7.82324,7.95456,7.82324,7.92863,224761.12087745877,0
+ECL.US,D,19970312,000000,7.90261,7.95456,7.84976,7.90261,613072.9714174747,0
+ECL.US,D,19970313,000000,7.84976,7.87599,7.77118,7.77118,205691.166226078,0
+ECL.US,D,19970314,000000,7.75357,7.85827,7.72706,7.7796,197464.77258379472,0
+ECL.US,D,19970317,000000,7.75357,7.80602,7.6747,7.75357,362927.3480602677,0
+ECL.US,D,19970318,000000,7.7796,7.91093,7.70042,7.75357,301220.8065839132,0
+ECL.US,D,19970319,000000,7.70042,7.72706,7.63086,7.72706,209348.12711433365,0
+ECL.US,D,19970320,000000,7.70042,7.70042,7.55228,7.60444,185928.01589373293,0
+ECL.US,D,19970321,000000,7.65727,7.65727,7.5784,7.5784,635445.2052020145,0
+ECL.US,D,19970324,000000,7.55228,7.63086,7.52636,7.60444,357696.04479457263,0
+ECL.US,D,19970325,000000,7.5784,7.65727,7.5784,7.60444,426220.35778603575,0
+ECL.US,D,19970326,000000,7.75357,7.75357,7.63086,7.63086,818174.0118743395,0
+ECL.US,D,19970327,000000,7.65727,7.72706,7.60444,7.72706,1149576.1137913754,0
+ECL.US,D,19970331,000000,7.75357,7.95456,7.72706,7.75357,727683.6818093437,0
+ECL.US,D,19970401,000000,7.7796,7.95456,7.7796,7.85827,584746.9344956911,0
+ECL.US,D,19970402,000000,7.83234,8.08599,7.80602,7.98119,814986.9285249057,0
+ECL.US,D,19970403,000000,7.98119,8.1123,7.93754,8.06015,930631.369502209,0
+ECL.US,D,19970404,000000,7.98119,8.26065,7.98119,8.1123,1169518.120735351,0
+ECL.US,D,19970407,000000,8.26065,8.26065,8.16466,8.21711,1300636.1848356605,0
+ECL.US,D,19970408,000000,8.21711,8.21711,8.13854,8.21711,1191906.5223491697,0
+ECL.US,D,19970409,000000,8.19078,8.24393,8.06015,8.08599,554907.1845563394,0
+ECL.US,D,19970410,000000,8.1123,8.19078,8.1123,8.16466,478771.865925086,0
+ECL.US,D,19970411,000000,8.1123,8.13854,8.06015,8.06015,399039.205276077,0
+ECL.US,D,19970414,000000,8.03313,8.03313,7.91093,7.98119,331389.97604512185,0
+ECL.US,D,19970415,000000,8.00711,8.19078,8.00711,8.19078,926934.9995300471,0
+ECL.US,D,19970416,000000,8.19078,8.26065,8.1123,8.21711,749227.3143426003,0
+ECL.US,D,19970417,000000,8.24393,8.24393,8.13854,8.16466,534506.4154562453,0
+ECL.US,D,19970418,000000,8.16466,8.24393,8.16466,8.21711,648264.2728529028,0
+ECL.US,D,19970421,000000,8.24393,8.24393,8.08599,8.13854,516231.71590821876,0
+ECL.US,D,19970422,000000,8.13854,8.21711,8.1123,8.19078,485167.25289988844,0
+ECL.US,D,19970423,000000,8.21711,8.24393,8.16466,8.21711,214718.8779076925,0
+ECL.US,D,19970424,000000,8.26065,8.36614,8.13854,8.13854,656485.61404851,0
+ECL.US,D,19970425,000000,8.1123,8.33972,8.1123,8.21711,527197.54612637,0
+ECL.US,D,19970428,000000,8.21711,8.24393,8.19078,8.24393,609888.9195360244,0
+ECL.US,D,19970429,000000,8.24393,8.33972,8.21711,8.3136,880353.4623575296,0
+ECL.US,D,19970430,000000,8.3136,8.33972,8.28717,8.3136,747796.4614501495,0
+ECL.US,D,19970501,000000,8.28717,8.3136,8.24393,8.28717,262368.5023028948,0
+ECL.US,D,19970502,000000,8.28717,8.36614,8.19078,8.3136,1392289.5881203623,0
+ECL.US,D,19970505,000000,8.3136,8.61979,8.3136,8.59347,1237797.8953087265,0
+ECL.US,D,19970506,000000,8.54972,8.59347,8.36614,8.47094,838784.9627552405,0
+ECL.US,D,19970507,000000,8.47094,8.47094,8.33972,8.33972,611581.4891651727,0
+ECL.US,D,19970508,000000,8.3136,8.54972,8.28717,8.47094,422128.88648549956,0
+ECL.US,D,19970509,000000,8.47094,8.47094,8.36614,8.47094,202384.8451356042,0
+ECL.US,D,19970512,000000,8.47094,8.56713,8.45343,8.54972,400659.0196733997,0
+ECL.US,D,19970513,000000,8.54972,8.54972,8.44492,8.47094,316143.71302159264,0
+ECL.US,D,19970514,000000,8.47094,8.49697,8.41869,8.47094,347665.92769677064,0
+ECL.US,D,19970515,000000,8.47094,8.49697,8.44492,8.49697,248528.84042787788,0
+ECL.US,D,19970516,000000,8.49697,8.49697,8.44492,8.47094,422128.88648549956,0
+ECL.US,D,19970519,000000,8.41869,8.52329,8.41869,8.49697,391525.2066120406,0
+ECL.US,D,19970520,000000,8.44492,8.47094,8.36614,8.39227,392182.02467707207,0
+ECL.US,D,19970521,000000,8.44492,8.52329,8.39227,8.47094,1176395.5111209494,0
+ECL.US,D,19970522,000000,8.49697,8.52329,8.36614,8.39227,499142.3203452444,0
+ECL.US,D,19970523,000000,8.39227,8.54972,8.39227,8.52329,550051.783321706,0
+ECL.US,D,19970527,000000,8.47094,8.54972,8.44492,8.49697,425327.08521757636,0
+ECL.US,D,19970528,000000,8.54972,8.56713,8.49697,8.52329,1001420.1890840622,0
+ECL.US,D,19970529,000000,8.49697,8.54972,8.47094,8.49697,1572942.8497072295,0
+ECL.US,D,19970530,000000,8.47094,8.54972,8.39227,8.54972,1439550.1741231775,0
+ECL.US,D,19970602,000000,8.56713,8.59347,8.49697,8.54972,635483.6037965796,0
+ECL.US,D,19970603,000000,8.56713,8.6461,8.52329,8.56713,1154603.298212331,0
+ECL.US,D,19970604,000000,8.52329,8.59347,8.52329,8.56713,884466.1539339904,0
+ECL.US,D,19970605,000000,8.56713,8.6461,8.56713,8.59347,639465.9422493675,0
+ECL.US,D,19970606,000000,8.59347,8.6461,8.59347,8.61979,543934.28091287,0
+ECL.US,D,19970609,000000,8.6461,8.77861,8.61979,8.7523,2995171.2157213194,0
+ECL.US,D,19970610,000000,8.7523,8.7523,8.72557,8.7523,710415.4296348194,0
+ECL.US,D,19970611,000000,8.7523,8.80306,8.7523,8.7523,1373320.68240204,0
+ECL.US,D,19970612,000000,8.80306,8.95269,8.77861,8.95269,1695798.1425492426,0
+ECL.US,D,19970613,000000,8.96121,9.13518,8.96121,9.0663,815966.092686486,0
+ECL.US,D,19970616,000000,9.11707,9.24186,9.09272,9.21464,477198.5340369879,0
+ECL.US,D,19970617,000000,9.16249,9.32261,9.09272,9.24186,512853.65007526067,0
+ECL.US,D,19970618,000000,9.21464,9.37219,9.21464,9.34745,723233.4867963763,0
+ECL.US,D,19970619,000000,9.37219,9.54686,9.34745,9.45087,824662.3638675911,0
+ECL.US,D,19970620,000000,9.49144,9.54686,9.46867,9.54686,982284.5526261642,0
+ECL.US,D,19970623,000000,9.49144,9.51816,9.04008,9.0663,693064.3173351677,0
+ECL.US,D,19970624,000000,9.11707,9.46867,9.11707,9.37219,845676.4999914856,0
+ECL.US,D,19970625,000000,9.42218,9.48451,9.34745,9.39881,1107009.250730324,0
+ECL.US,D,19970626,000000,9.39881,9.57457,9.39881,9.50925,649679.9684053856,0
+ECL.US,D,19970627,000000,9.50925,9.72895,9.50925,9.65473,789033.5205519192,0
+ECL.US,D,19970630,000000,9.65473,9.84473,9.53696,9.78438,756144.1138121253,0
+ECL.US,D,19970701,000000,9.75666,10.011,9.60228,9.65473,1075496.1304590865,0
+ECL.US,D,19970702,000000,9.67948,9.75666,9.59238,9.72895,422157.18018677284,0
+ECL.US,D,19970703,000000,9.80218,9.87938,9.78438,9.84473,309311.79465585743,0
+ECL.US,D,19970707,000000,9.84473,9.93286,9.59238,9.66363,603354.0850335582,0
+ECL.US,D,19970708,000000,9.65473,9.79426,9.57457,9.79426,659582.7638475081,0
+ECL.US,D,19970709,000000,9.79426,10.011,9.78438,9.87938,889952.1005110646,0
+ECL.US,D,19970710,000000,9.93286,10.0367,9.90609,9.95957,1052675.2394116998,0
+ECL.US,D,19970711,000000,9.98533,10.2119,9.95957,10.0189,292079.9200972357,0
+ECL.US,D,19970714,000000,10.0367,10.1792,9.98533,10.0189,418692.21227136266,0
+ECL.US,D,19970715,000000,10.0624,10.0624,9.82791,9.98533,964031.0733540825,0
+ECL.US,D,19970716,000000,9.95957,10.1515,9.95957,9.98533,828337.5135638183,0
+ECL.US,D,19970717,000000,10.0367,10.0367,9.96938,9.9931,827785.7863891801,0
+ECL.US,D,19970718,000000,9.93286,9.9931,9.85265,9.93286,974515.9106507587,0
+ECL.US,D,19970721,000000,9.90609,9.96938,9.80218,9.80218,778419.3406209012,0
+ECL.US,D,19970722,000000,9.80218,10.0991,9.79426,10.0991,545306.5254241419,0
+ECL.US,D,19970723,000000,10.1337,10.1515,9.80218,9.82,1345526.1628682709,0
+ECL.US,D,19970724,000000,9.87046,9.87938,9.46867,9.48451,1584908.053873454,0
+ECL.US,D,19970725,000000,9.42218,9.70223,9.26977,9.63692,1934856.6769686465,0
+ECL.US,D,19970728,000000,9.66363,9.66363,9.50925,9.53696,871269.1632733784,0
+ECL.US,D,19970729,000000,9.50925,9.67948,9.48451,9.63692,1203055.2511361756,0
+ECL.US,D,19970730,000000,9.62801,9.65473,9.57457,9.62801,380121.83451364544,0
+ECL.US,D,19970731,000000,9.65473,9.67948,9.56467,9.56467,410277.8676135586,0
+ECL.US,D,19970801,000000,9.62801,9.67948,9.57457,9.66363,1047645.0235228309,0
+ECL.US,D,19970804,000000,9.67948,9.79426,9.62009,9.62801,1469779.9729443076,0
+ECL.US,D,19970805,000000,9.60228,9.72895,9.57457,9.71113,947088.1987440804,0
+ECL.US,D,19970806,000000,9.68739,9.75666,9.59238,9.63692,680150.263687178,0
+ECL.US,D,19970807,000000,9.62009,9.70223,9.54686,9.60228,410006.04598355934,0
+ECL.US,D,19970808,000000,9.54686,9.57457,9.26977,9.28747,1030245.4077352622,0
+ECL.US,D,19970811,000000,9.33172,9.45087,9.32261,9.40435,438344.2087773071,0
+ECL.US,D,19970812,000000,9.42218,9.42218,9.29579,9.29579,606728.1089092016,0
+ECL.US,D,19970813,000000,9.32261,9.33172,9.01504,9.07492,1343381.9045083125,0
+ECL.US,D,19970814,000000,9.11707,9.11707,8.71627,9.04829,1591125.594726168,0
+ECL.US,D,19970815,000000,9.01504,9.07492,8.85511,8.94388,737742.092608399,0
+ECL.US,D,19970818,000000,8.96121,9.13518,8.93448,9.13518,436517.24406717106,0
+ECL.US,D,19970819,000000,9.13518,9.18842,9.04829,9.15269,346761.5397456883,0
+ECL.US,D,19970820,000000,9.10054,9.17962,8.98852,9.04008,844293.1400975907,0
+ECL.US,D,19970821,000000,9.01504,9.0663,8.92538,8.9707,386698.09907867026,0
+ECL.US,D,19970822,000000,8.92538,9.12588,8.88213,9.09272,657436.4845088269,0
+ECL.US,D,19970825,000000,9.13518,9.20603,9.02335,9.09272,245338.72561045055,0
+ECL.US,D,19970826,000000,9.04008,9.26116,9.04008,9.15269,404787.8790791597,0
+ECL.US,D,19970827,000000,9.12588,9.26977,9.10054,9.21464,782993.8258215546,0
+ECL.US,D,19970828,000000,9.21464,9.28747,9.13518,9.21464,923320.4791936713,0
+ECL.US,D,19970829,000000,9.21464,9.34745,9.18842,9.23295,1837079.7083390513,0
+ECL.US,D,19970902,000000,9.26116,9.56467,9.24186,9.56467,560133.4353753785,0
+ECL.US,D,19970903,000000,9.56467,9.73885,9.49144,9.50925,620435.3966818932,0
+ECL.US,D,19970904,000000,9.48451,9.50925,9.40435,9.49144,413208.2866729609,0
+ECL.US,D,19970905,000000,9.50925,9.56467,9.37219,9.50925,288290.58510663453,0
+ECL.US,D,19970908,000000,9.51816,9.72895,9.51816,9.68739,356072.18843993515,0
+ECL.US,D,19970909,000000,9.68739,9.82,9.66363,9.76655,611127.7794556298,0
+ECL.US,D,19970910,000000,9.71113,9.72895,9.66363,9.68739,884466.1539339904,0
+ECL.US,D,19970911,000000,9.67948,9.67948,9.54686,9.56467,583435.3193442804,0
+ECL.US,D,19970912,000000,9.55478,9.85265,9.55478,9.83583,675123.0792663026,0
+ECL.US,D,19970915,000000,9.81109,9.88828,9.63692,9.64583,777963.6099326857,0
+ECL.US,D,19970916,000000,9.69431,10.0803,9.69431,10.0803,610672.0487674244,0
+ECL.US,D,19970917,000000,10.1248,10.1248,9.87938,9.94071,339160.6389991898,0
+ECL.US,D,19970918,000000,9.94071,10.108,9.93286,10.0031,332762.2205563838,0
+ECL.US,D,19970919,000000,9.9931,10.0991,9.96938,10.0714,297433.4925719744,0
+ECL.US,D,19970922,000000,10.0803,10.1248,9.88828,10.0189,554204.8944714145,0
+ECL.US,D,19970923,000000,9.97835,9.9931,9.86155,9.96938,408914.71750626736,0
+ECL.US,D,19970924,000000,9.95957,10.2386,9.95957,10.1337,946627.415609229,0
+ECL.US,D,19970925,000000,10.1248,10.1951,10.0714,10.108,571816.7130184125,0
+ECL.US,D,19970926,000000,10.108,10.1693,10.0457,10.1515,848448.2722259515,0
+ECL.US,D,19970929,000000,10.0991,10.1951,10.0991,10.1951,426461.8647360994,0
+ECL.US,D,19970930,000000,9.96938,10.0714,9.96938,9.97835,1378122.527702221,0
+ECL.US,D,19971001,000000,10.0714,10.579,10.0714,10.493,1631804.8637173425,0
+ECL.US,D,19971002,000000,10.4039,10.5206,10.3782,10.5206,687000.3708608646,0
+ECL.US,D,19971003,000000,10.6246,10.7889,10.2475,10.484,884551.0350377902,0
+ECL.US,D,19971006,000000,10.5365,10.5712,10.386,10.4563,345414.557467686,0
+ECL.US,D,19971007,000000,10.4039,10.4653,10.3178,10.4039,2621669.0968139297,0
+ECL.US,D,19971008,000000,10.3525,10.3782,10.1951,10.2198,637185.2678296885,0
+ECL.US,D,19971009,000000,10.2386,10.579,10.1951,10.5118,446846.4660068944,0
+ECL.US,D,19971010,000000,10.4563,10.4653,10.3612,10.4395,569071.2135065574,0
+ECL.US,D,19971013,000000,10.484,10.5712,10.4316,10.5206,345101.3057751381,0
+ECL.US,D,19971014,000000,10.5712,10.6869,10.4653,10.6305,384869.11338987184,0
+ECL.US,D,19971015,000000,10.7889,10.7889,10.2921,10.3612,571359.9718408859,0
+ECL.US,D,19971016,000000,10.3525,10.4653,10.3,10.386,702999.4484358781,0
+ECL.US,D,19971017,000000,10.3425,10.4039,10.2198,10.3178,927952.5622861924,0
+ECL.US,D,19971020,000000,10.3612,10.4563,10.2475,10.2752,670090.8423987916,0
+ECL.US,D,19971021,000000,10.2752,10.4653,10.2475,10.4316,947147.8176146104,0
+ECL.US,D,19971022,000000,10.4137,10.4137,10.2386,10.2752,528854.7486289267,0
+ECL.US,D,19971023,000000,10.2198,10.2752,10.0288,10.108,950749.2015896807,0
+ECL.US,D,19971024,000000,10.1337,10.1693,10.0457,10.1248,826972.3424778546,0
+ECL.US,D,19971027,000000,10.0991,10.2386,9.88828,9.88828,547135.5111129404,0
+ECL.US,D,19971028,000000,9.76655,9.87938,9.47659,9.86155,1169233.1627440762,0
+ECL.US,D,19971029,000000,9.91401,10.0031,9.71113,9.82791,627305.7136421833,0
+ECL.US,D,19971030,000000,9.77546,9.87938,9.74775,9.76655,627760.4338410575,0
+ECL.US,D,19971031,000000,9.81109,9.94071,9.76655,9.77546,493432.0451367368,0
+ECL.US,D,19971103,000000,9.86155,10.0189,9.86155,10.0031,569534.0176200811,0
+ECL.US,D,19971104,000000,9.96938,10.0545,9.91401,10.0288,447490.14771064057,0
+ECL.US,D,19971105,000000,10.0714,10.1515,9.95957,9.95957,324392.337429142,0
+ECL.US,D,19971106,000000,9.94071,10.0545,9.94071,10.0189,324393.3479184732,0
+ECL.US,D,19971107,000000,10.0189,10.0189,9.83583,9.88828,360642.63168327394,0
+ECL.US,D,19971110,000000,9.81109,10.0288,9.81109,9.88828,614327.9991663588,0
+ECL.US,D,19971111,000000,10.0189,10.0803,9.91401,9.93286,492980.3564058562,0
+ECL.US,D,19971112,000000,9.88828,10.108,9.88828,9.9931,275046.1014474667,0
+ECL.US,D,19971113,000000,10.0457,10.1337,10.0031,10.108,505079.95565319917,0
+ECL.US,D,19971114,000000,10.108,10.1951,10.0031,10.0457,543698.8368987833,0
+ECL.US,D,19971117,000000,10.1248,10.3782,10.108,10.1693,807217.276060169,0
+ECL.US,D,19971118,000000,10.2198,10.2198,10.0714,10.0803,452973.0628197011,0
+ECL.US,D,19971119,000000,10.0803,10.2475,10.0803,10.1951,464859.4488182336,0
+ECL.US,D,19971120,000000,10.2198,10.3525,10.1515,10.2921,613153.8105639396,0
+ECL.US,D,19971121,000000,10.3178,10.4137,10.3178,10.386,333674.69242212566,0
+ECL.US,D,19971124,000000,10.3425,10.4137,10.2664,10.2664,332617.720582074,0
+ECL.US,D,19971125,000000,10.3178,10.484,10.3178,10.4395,309906.97287171654,0
+ECL.US,D,19971126,000000,10.4395,10.4563,10.3178,10.4316,208800.44189703034,0
+ECL.US,D,19971128,000000,10.4395,10.484,10.4395,10.484,100514.38422682064,0
+ECL.US,D,19971201,000000,10.5365,10.6246,10.484,10.5365,652452.7511291826,0
+ECL.US,D,19971202,000000,10.579,10.7621,10.579,10.6869,237225.50677323024,0
+ECL.US,D,19971203,000000,10.6869,10.7889,10.6057,10.7294,396133.0379606132,0
+ECL.US,D,19971204,000000,10.6869,11.0698,10.6869,10.8512,584160.8506838126,0
+ECL.US,D,19971205,000000,10.7977,11.0798,10.7977,10.955,431774.0071482694,0
+ECL.US,D,19971208,000000,10.9917,11.0966,10.9215,10.9215,651547.3526887592,0
+ECL.US,D,19971209,000000,10.8947,10.965,10.8254,10.8452,404818.1937590853,0
+ECL.US,D,19971210,000000,10.867,10.9462,10.867,10.9215,234391.0842002507,0
+ECL.US,D,19971211,000000,10.867,10.9462,10.7889,10.9046,260998.27877029526,0
+ECL.US,D,19971212,000000,10.9046,11.1243,10.867,11.0104,362783.8585752891,0
+ECL.US,D,19971215,000000,11.0611,11.1738,10.9462,10.955,455989.37347223423,0
+ECL.US,D,19971216,000000,10.9046,11.1599,10.8947,11.1422,383802.03665651835,0
+ECL.US,D,19971217,000000,11.151,11.1995,11.0966,11.1145,248099.3824622734,0
+ECL.US,D,19971218,000000,11.1145,11.1995,11.0441,11.0611,498941.2329684183,0
+ECL.US,D,19971219,000000,10.8947,11.2084,10.8176,11.1243,840130.9345439115,0
+ECL.US,D,19971222,000000,11.1738,11.2272,11.0878,11.0966,631237.527628442,0
+ECL.US,D,19971223,000000,11.1422,11.2599,11.0966,11.1906,447315.3330564052,0
+ECL.US,D,19971224,000000,11.1906,11.2778,11.0878,11.0878,179110.24437863432,0
+ECL.US,D,19971226,000000,11.1422,11.1422,11.0878,11.0966,151295.51505826137,0
+ECL.US,D,19971229,000000,11.1422,11.2778,11.1145,11.2272,373753.730750765,0
+ECL.US,D,19971230,000000,11.2778,11.4726,11.2778,11.4726,252677.90962025162,0
+ECL.US,D,19971231,000000,11.4726,11.5518,11.3955,11.4292,233117.86764340513,0
+ECL.US,D,19980102,000000,11.3955,11.4726,11.3411,11.4569,270140.1757463039,0
+ECL.US,D,19980105,000000,11.727,11.727,11.5597,11.5597,548052.024935997,0
+ECL.US,D,19980106,000000,11.5597,11.6013,11.3875,11.4569,507367.7034981865,0
+ECL.US,D,19980107,000000,11.4133,11.534,11.3698,11.4292,590103.5384384133,0
+ECL.US,D,19980108,000000,11.3955,11.4569,11.3411,11.3411,380754.4008347485,0
+ECL.US,D,19980109,000000,11.3411,11.3955,11.2084,11.2084,642667.172449438,0
+ECL.US,D,19980112,000000,11.1422,11.2599,11.0698,11.1738,633527.2964520917,0
+ECL.US,D,19980113,000000,11.1906,11.1995,11.0361,11.1669,672110.8105711144,0
+ECL.US,D,19980114,000000,11.1995,11.2084,11.0361,11.1669,433607.0347943826,0
+ECL.US,D,19980115,000000,11.151,11.1669,10.9827,11.0698,354698.93343933206,0
+ECL.US,D,19980116,000000,11.2361,11.5518,11.0878,11.4726,434523.5486174491,0
+ECL.US,D,19980120,000000,11.7527,11.7527,11.3153,11.3955,337790.41546659026,0
+ECL.US,D,19980121,000000,11.2866,11.4222,11.1422,11.3698,381670.91465780506,0
+ECL.US,D,19980122,000000,11.2599,11.4222,11.1669,11.4222,265794.0611343986,0
+ECL.US,D,19980123,000000,11.3698,11.4726,11.0104,11.2866,432406.5734693523,0
+ECL.US,D,19980126,000000,11.3955,11.4222,11.1145,11.2866,388067.31212194863,0
+ECL.US,D,19980127,000000,11.2361,11.3955,11.2084,11.2599,262828.2749484249,0
+ECL.US,D,19980128,000000,11.2361,11.3411,11.0361,11.2084,338701.8768430009,0
+ECL.US,D,19980129,000000,11.1669,11.4479,11.1422,11.1422,434747.8772488927,0
+ECL.US,D,19980130,000000,11.3411,11.4222,11.1906,11.2866,380754.4008347485,0
+ECL.US,D,19980202,000000,11.4479,11.4479,11.3153,11.3955,370011.88875870965,0
+ECL.US,D,19980203,000000,11.3153,11.5241,11.3153,11.4479,491182.6958863146,0
+ECL.US,D,19980204,000000,11.4479,11.5241,11.2361,11.2361,315849.6606263072,0
+ECL.US,D,19980205,000000,11.2361,11.3955,11.0878,11.3153,439717.46377790027,0
+ECL.US,D,19980206,000000,11.4222,11.5241,11.3955,11.3955,340530.86253179936,0
+ECL.US,D,19980209,000000,11.2866,11.4726,11.2361,11.4222,511942.18869885005,0
+ECL.US,D,19980210,000000,11.5241,11.6736,11.4479,11.6281,780866.745780156,0
+ECL.US,D,19980211,000000,11.6281,11.6558,11.4479,11.6013,518827.66299911815,0
+ECL.US,D,19980212,000000,11.5518,11.7003,11.3955,11.6013,530019.8428273652,0
+ECL.US,D,19980213,000000,11.5518,11.6558,11.4726,11.5241,321895.4182926589,0
+ECL.US,D,19980217,000000,11.4222,11.7804,11.4222,11.6736,315389.88798078714,0
+ECL.US,D,19980218,000000,11.7003,11.7804,11.6281,11.6558,243994.77480045185,0
+ECL.US,D,19980219,000000,11.6558,11.6736,11.4479,11.4726,534818.6566594723,0
+ECL.US,D,19980220,000000,11.5775,11.727,11.4983,11.727,370011.88875870965,0
+ECL.US,D,19980223,000000,11.7527,11.9081,11.5241,11.727,452518.3426208269,0
+ECL.US,D,19980224,000000,11.7003,11.727,11.6013,11.6736,487710.65454558615,0
+ECL.US,D,19980225,000000,11.727,11.8576,11.6736,11.8329,288651.3297977483,0
+ECL.US,D,19980226,000000,11.7527,11.8804,11.6558,11.8576,216206.3182026798,0
+ECL.US,D,19980227,000000,11.7527,12.0081,11.7527,11.8804,213230.42712338408,0
+ECL.US,D,19980302,000000,11.9081,12.016,11.8804,11.9902,206984.59256953734,0
+ECL.US,D,19980303,000000,11.9081,12.016,11.9081,11.9635,525231.1338885801,0
+ECL.US,D,19980304,000000,12.0417,12.0417,11.8329,11.9081,358682.2823814612,0
+ECL.US,D,19980305,000000,11.8071,11.9081,11.7527,11.7804,234486.07019736234,0
+ECL.US,D,19980306,000000,11.4479,12.1368,11.4479,12.016,752550.8137516943,0
+ECL.US,D,19980309,000000,12.016,12.016,11.8329,11.8804,293220.76255174587,0
+ECL.US,D,19980310,000000,11.9081,11.9635,11.7527,11.8576,945028.8214878613,0
+ECL.US,D,19980311,000000,11.8576,12.016,11.7804,11.9635,228686.87192773022,0
+ECL.US,D,19980312,000000,11.8804,11.9635,11.5775,11.727,357214.0413837664,0
+ECL.US,D,19980313,000000,11.7715,11.9556,11.6646,11.6646,514224.8840971914,0
+ECL.US,D,19980316,000000,11.6913,11.7973,11.6369,11.7437,486160.56391209527,0
+ECL.US,D,19980317,000000,11.7437,12.0496,11.7437,12.0496,444747.67966675904,0
+ECL.US,D,19980318,000000,11.9734,12.1812,11.9734,12.0496,548276.3535674505,0
+ECL.US,D,19980319,000000,12.1011,12.1288,11.9734,12.0001,638779.8199937417,0
+ECL.US,D,19980320,000000,12.0001,12.2614,11.7437,11.8744,884139.7658801471,0
+ECL.US,D,19980323,000000,11.7973,11.8992,11.7973,11.8992,598110.655895899,0
+ECL.US,D,19980324,000000,11.8992,11.9269,11.7973,11.8992,898304.8053196862,0
+ECL.US,D,19980325,000000,11.8992,11.8992,11.718,11.7437,328756.64084897854,0
+ECL.US,D,19980326,000000,11.7437,11.825,11.5855,11.7437,1044057.7863984172,0
+ECL.US,D,19980327,000000,11.7437,11.7715,11.6369,11.718,429958.1578207664,0
+ECL.US,D,19980330,000000,11.6102,11.7715,11.6102,11.7715,454859.6464003572,0
+ECL.US,D,19980331,000000,11.718,12.1545,11.718,12.0001,945259.2130552819,0
+ECL.US,D,19980401,000000,11.9269,12.1812,11.6646,12.1812,769507.8352123231,0
+ECL.US,D,19980402,000000,12.0734,12.3929,12.0496,12.2614,428824.3887915746,0
+ECL.US,D,19980403,000000,12.2346,12.3672,12.0239,12.2891,308882.33669025294,0
+ECL.US,D,19980406,000000,12.2614,12.5662,12.2614,12.3138,468580.07053435413,0
+ECL.US,D,19980407,000000,12.2069,12.2891,11.8992,12.1011,313790.28337008815,0
+ECL.US,D,19980408,000000,12.0001,12.1545,12.0001,12.0496,341444.3448868624,0
+ECL.US,D,19980409,000000,12.0001,12.2346,11.9556,12.2069,309906.97287171654,0
+ECL.US,D,19980413,000000,12.1011,12.1288,11.825,11.8507,568866.0841723965,0
+ECL.US,D,19980414,000000,11.7973,12.2069,11.7973,12.1545,339386.98860929563,0
+ECL.US,D,19980415,000000,12.2614,12.6196,12.2614,12.4177,500791.43893316167,0
+ECL.US,D,19980416,000000,12.4177,12.4177,12.1812,12.3672,682883.6373270788,0
+ECL.US,D,19980417,000000,12.4177,12.6196,12.2069,12.493,446645.3786300682,0
+ECL.US,D,19980420,000000,12.4177,12.776,12.3395,12.7513,431261.6890575276,0
+ECL.US,D,19980421,000000,12.6473,13.2411,12.5375,13.0936,680832.3439854992,0
+ECL.US,D,19980422,000000,12.9867,13.0412,12.8017,12.9333,400731.7749052252,0
+ECL.US,D,19980423,000000,12.8274,12.9867,12.8274,12.959,308887.38913690887,0
+ECL.US,D,19980424,000000,13.0669,13.0936,12.6473,12.8551,388163.3086083714,0
+ECL.US,D,19980427,000000,12.7245,12.776,12.6196,12.776,668490.2272987514,0
+ECL.US,D,19980428,000000,12.776,12.8274,12.6196,12.8017,182377.15638520184,0
+ECL.US,D,19980429,000000,12.7513,12.9066,12.6196,12.8274,258712.5519039603,0
+ECL.US,D,19980430,000000,12.8274,13.1866,12.7245,13.1175,437284.205469272,0
+ECL.US,D,19980501,000000,13.2411,13.345,13.0134,13.2134,228770.74254218873,0
+ECL.US,D,19980504,000000,13.2411,13.3985,13.0412,13.1866,380754.4008347485,0
+ECL.US,D,19980505,000000,13.1352,13.4499,13.0134,13.345,345101.3057751381,0
+ECL.US,D,19980506,000000,13.345,13.345,13.0134,13.0412,270507.993862716,0
+ECL.US,D,19980507,000000,12.9867,13.1352,12.776,13.0669,236238.25869701058,0
+ECL.US,D,19980508,000000,13.0936,13.6617,13.0936,13.4242,300893.40804072865,0
+ECL.US,D,19980511,000000,13.345,13.3985,13.1866,13.3203,179406.31775257213,0
+ECL.US,D,19980512,000000,13.3203,13.3985,13.1175,13.3985,201804.82425971288,0
+ECL.US,D,19980513,000000,13.345,13.345,13.1866,13.2411,202722.34857210063,0
+ECL.US,D,19980514,000000,13.1866,13.2669,13.0412,13.0936,514967.5937553538,0
+ECL.US,D,19980515,000000,13.0669,13.2134,13.0669,13.1866,251167.2280706671,0
+ECL.US,D,19980518,000000,13.1175,13.345,12.9066,13.0134,393421.8950859985,0
+ECL.US,D,19980519,000000,13.0134,13.1175,12.8798,13.0412,351609.8675549934,0
+ECL.US,D,19980520,000000,13.0936,13.0936,12.8551,12.959,415815.3491464933,0
+ECL.US,D,19980521,000000,12.9867,13.0134,12.9333,13.0134,591045.3144947496,0
+ECL.US,D,19980522,000000,13.0134,13.1866,13.0134,13.1352,115871.80107675045,0
+ECL.US,D,19980526,000000,13.1352,13.1352,12.9333,12.9333,171119.29475044765,0
+ECL.US,D,19980527,000000,12.8551,12.9333,12.6998,12.8017,339616.3696873951,0
+ECL.US,D,19980528,000000,12.8274,12.8798,12.8017,12.8551,297690.15686199587,0
+ECL.US,D,19980529,000000,12.9066,13.1866,12.7513,12.776,451837.27281185694,0
+ECL.US,D,19980601,000000,12.7513,12.9333,12.675,12.776,588954.6120692637,0
+ECL.US,D,19980602,000000,12.8017,12.8017,12.6196,12.675,468516.4097065093,0
+ECL.US,D,19980603,000000,12.675,12.8274,12.493,12.5929,348988.6582308244,0
+ECL.US,D,19980604,000000,12.5662,12.8274,12.493,12.7513,388752.42388824344,0
+ECL.US,D,19980605,000000,12.8274,12.959,12.7245,12.8798,250172.9065691391,0
+ECL.US,D,19980608,000000,12.8551,13.0134,12.776,12.9066,355722.55913146446,0
+ECL.US,D,19980609,000000,12.8798,12.959,12.8274,12.9066,161982.45022109494,0
+ECL.US,D,19980610,000000,12.8017,12.959,12.776,12.8274,280424.936155465,0
+ECL.US,D,19980611,000000,12.776,12.8017,12.2614,12.3672,514271.366606406,0
+ECL.US,D,19980612,000000,12.2515,12.8185,12.2515,12.6919,584410.4415485259,0
+ECL.US,D,19980615,000000,12.584,12.8988,12.5286,12.7156,687909.8112586129,0
+ECL.US,D,19980616,000000,12.6671,12.9245,12.5563,12.8988,361207.49521919736,0
+ECL.US,D,19980617,000000,12.9967,13.2312,12.8988,12.9967,336183.7374305729,0
+ECL.US,D,19980618,000000,13.0768,13.2045,13.0501,13.1262,190377.20041736923,0
+ECL.US,D,19980619,000000,12.8711,12.9502,12.6671,12.8463,540780.5437113554,0
+ECL.US,D,19980622,000000,12.7671,13.0501,12.7671,12.8711,259083.40148837594,0
+ECL.US,D,19980623,000000,12.9245,13.0768,12.8185,12.9769,222523.89749901078,0
+ECL.US,D,19980624,000000,12.9245,13.1768,12.8711,13.1531,196776.6293495064,0
+ECL.US,D,19980625,000000,13.1262,13.2826,13.0768,13.0768,518108.194595563,0
+ECL.US,D,19980626,000000,13.0768,13.2312,13.0768,13.1531,194031.12983764138,0
+ECL.US,D,19980629,000000,13.2045,13.6785,13.2045,13.2579,333674.69242212566,0
+ECL.US,D,19980630,000000,13.2312,13.2312,12.8463,12.8711,753023.7227585198,0
+ECL.US,D,19980701,000000,12.9769,13.0768,12.8711,12.8988,421524.6138656697,0
+ECL.US,D,19980702,000000,12.7156,13.0995,12.6671,12.9769,274846.02455997176,0
+ECL.US,D,19980706,000000,13.0768,13.338,13.0501,13.2579,327960.3752562932,0
+ECL.US,D,19980707,000000,13.2579,13.3619,12.7671,12.7671,449167.55999981094,0
+ECL.US,D,19980708,000000,12.8711,13.338,12.7671,13.338,593529.0972699171,0
+ECL.US,D,19980709,000000,13.3896,13.3896,13.1531,13.338,563592.3403548116,0
+ECL.US,D,19980710,000000,13.338,13.6785,13.2826,13.5727,597907.5475404004,0
+ECL.US,D,19980713,000000,13.4143,13.5203,13.1531,13.2312,391040.1717332408,0
+ECL.US,D,19980714,000000,13.338,13.6281,13.3103,13.4667,539872.1138029383,0
+ECL.US,D,19980715,000000,13.2826,13.4934,13.1531,13.1768,400178.02675192466,0
+ECL.US,D,19980716,000000,13.2826,13.6538,13.2826,13.4934,444834.5817492111,0
+ECL.US,D,19980717,000000,13.5203,13.5727,13.0768,13.1768,335730.02772102994,0
+ECL.US,D,19980720,000000,13.0768,13.44,13.0768,13.4143,246064.25694998278,0
+ECL.US,D,19980721,000000,13.338,13.547,13.2826,13.4143,253370.0948118747,0
+ECL.US,D,19980722,000000,13.3619,13.7477,13.3619,13.547,373090.8497497363,0
+ECL.US,D,19980723,000000,13.6281,13.6538,13.1531,13.3103,223058.44635501874,0
+ECL.US,D,19980724,000000,13.2826,13.338,13.0768,13.0995,229916.63744335482,0
+ECL.US,D,19980727,000000,13.2045,13.44,13.0995,13.4143,453967.38432124915,0
+ECL.US,D,19980728,000000,13.338,13.3619,12.8988,13.1262,373214.12944810116,0
+ECL.US,D,19980729,000000,13.0501,13.2826,12.9967,13.0234,409322.9551959169,0
+ECL.US,D,19980730,000000,12.9769,13.4143,12.9769,13.2826,490459.1855254347,0
+ECL.US,D,19980731,000000,13.2826,13.2826,12.9967,13.0234,310364.72453858424,0
+ECL.US,D,19980803,000000,12.9245,13.0234,12.8711,12.9502,306146.94207169977,0
+ECL.US,D,19980804,000000,12.9245,13.1262,12.5029,12.5029,492516.54180300137,0
+ECL.US,D,19980805,000000,12.4503,12.7671,12.1732,12.3999,1003994.9158989665,0
+ECL.US,D,19980806,000000,12.3999,12.6374,12.297,12.5563,581872.0923494942,0
+ECL.US,D,19980807,000000,12.4503,12.6671,12.4256,12.5029,449773.8535983132,0
+ECL.US,D,19980810,000000,12.3999,12.5029,12.3485,12.3485,340756.20165257406,0
+ECL.US,D,19980811,000000,12.3485,12.3485,12.1455,12.2258,448012.5706946742,0
+ECL.US,D,19980812,000000,12.1732,12.3752,12.1732,12.3228,756939.3689154894,0
+ECL.US,D,19980813,000000,12.3752,12.5563,12.2258,12.2703,407497.000975112,0
+ECL.US,D,19980814,000000,12.2515,12.4256,12.2515,12.297,270140.1757463039,0
+ECL.US,D,19980817,000000,12.2515,12.5286,12.2515,12.3999,191975.79453874705,0
+ECL.US,D,19980818,000000,12.3228,12.3999,12.2703,12.3228,268994.2808451479,0
+ECL.US,D,19980819,000000,12.297,12.4256,12.2515,12.3752,395841.00654401013,0
+ECL.US,D,19980820,000000,12.2703,12.3752,12.2258,12.297,372069.2450362763,0
+ECL.US,D,19980821,000000,12.2703,12.297,12.0674,12.2515,496449.36627859116,0
+ECL.US,D,19980824,000000,12.3485,12.4256,12.2258,12.2258,302028.1875592416,0
+ECL.US,D,19980825,000000,12.297,12.4503,12.2703,12.3752,375497.83533577377,0
+ECL.US,D,19980826,000000,12.3228,12.4256,12.0674,12.1188,373763.83564406686,0
+ECL.US,D,19980827,000000,12.1455,12.3228,11.7527,11.7527,448175.2594769353,0
+ECL.US,D,19980828,000000,11.7003,11.8071,11.6191,11.727,438575.61083406897,0
+ECL.US,D,19980831,000000,11.7003,11.8576,11.5439,11.5439,591241.3494249298,0
+ECL.US,D,19980901,000000,11.6191,11.8576,11.4479,11.7804,1261105.8422136258,0
+ECL.US,D,19980902,000000,11.7003,11.9081,11.6459,11.8576,434462.91925759794,0
+ECL.US,D,19980903,000000,11.7527,11.8071,11.4479,11.5439,338017.7755660273,0
+ECL.US,D,19980904,000000,11.4726,11.7804,11.2599,11.4983,328065.4661466967,0
+ECL.US,D,19980908,000000,11.4479,11.8071,11.3153,11.8071,444974.02927687496,0
+ECL.US,D,19980909,000000,11.7804,11.8071,11.5934,11.6736,254372.50022806224,0
+ECL.US,D,19980910,000000,11.5439,11.7804,11.3153,11.6459,359270.38717200194,0
+ECL.US,D,19980911,000000,11.534,11.8744,11.4806,11.8744,408029.5288524576,0
+ECL.US,D,19980914,000000,11.9824,12.1288,11.6913,11.6913,293568.37088154414,0
+ECL.US,D,19980915,000000,11.7437,12.0081,11.718,11.9824,354798.9718830896,0
+ECL.US,D,19980916,000000,11.8992,12.0081,11.825,12.0081,205842.73962569603,0
+ECL.US,D,19980917,000000,11.8744,12.0081,11.6646,11.7715,267753.3999468803,0
+ECL.US,D,19980918,000000,12.0734,12.2346,11.7715,11.7715,683780.9518528528,0
+ECL.US,D,19980921,000000,11.6646,12.3138,11.6646,12.1288,390581.40957704186,0
+ECL.US,D,19980922,000000,12.0734,12.3395,12.0734,12.1812,320191.73328087764,0
+ECL.US,D,19980923,000000,12.2891,12.2891,11.8744,12.2614,371152.73121320974,0
+ECL.US,D,19980924,000000,12.1545,12.2346,12.0328,12.0734,448175.2594769353,0
+ECL.US,D,19980925,000000,12.0734,12.493,11.9824,12.3672,358815.6669731278,0
+ECL.US,D,19980928,000000,12.4426,12.4426,11.9269,12.2346,374814.7445481313,0
+ECL.US,D,19980929,000000,12.1288,12.3138,11.9556,12.0585,567496.871129128,0
+ECL.US,D,19980930,000000,12.0328,12.2614,11.825,11.8507,277807.7687886208,0
+ECL.US,D,19981001,000000,11.7715,12.1011,11.6646,11.6646,490729.9966661028,0
+ECL.US,D,19981002,000000,11.7715,12.9967,11.7715,12.9155,607718.3884534148,0
+ECL.US,D,19981005,000000,12.785,12.8888,11.9824,12.1288,850186.3138749731,0
+ECL.US,D,19981006,000000,12.4426,12.4673,12.3138,12.3395,537767.2645268359,0
+ECL.US,D,19981007,000000,12.3672,12.4426,11.8744,12.0328,648372.3952112998,0
+ECL.US,D,19981008,000000,11.9824,11.9824,10.8858,11.2441,1338125.3390093977,0
+ECL.US,D,19981009,000000,11.2174,12.0585,11.0611,12.0328,647227.5107994648,0
+ECL.US,D,19981012,000000,12.1288,12.2614,12.0081,12.0328,248565.2180437906,0
+ECL.US,D,19981013,000000,12.0328,12.0585,11.825,11.8744,450523.6366817738,0
+ECL.US,D,19981014,000000,11.7973,12.0081,11.6913,11.6913,771731.9222294756,0
+ECL.US,D,19981015,000000,11.718,12.1812,11.5083,12.1545,852008.2261384634,0
+ECL.US,D,19981016,000000,12.2891,12.5751,12.1812,12.493,1102039.6642013264,0
+ECL.US,D,19981019,000000,12.5474,12.684,12.4426,12.493,1003080.4230546023,0
+ECL.US,D,19981020,000000,12.3929,12.785,12.3929,12.4426,756939.3689154894,0
+ECL.US,D,19981021,000000,12.5474,12.6286,12.3929,12.4673,395841.00654401013,0
+ECL.US,D,19981022,000000,12.493,12.493,12.2346,12.4673,605641.8328785656,0
+ECL.US,D,19981023,000000,12.3672,12.4177,12.1011,12.2614,336873.9016435236,0
+ECL.US,D,19981026,000000,12.3395,12.493,12.2891,12.3672,515139.3769415957,0
+ECL.US,D,19981027,000000,12.4673,12.5207,12.1011,12.2346,345101.3057751381,0
+ECL.US,D,19981028,000000,12.1812,12.1812,11.9269,12.0585,355714.47521682497,0
+ECL.US,D,19981029,000000,12.1011,12.3929,11.9556,12.3395,336419.18144464947,0
+ECL.US,D,19981030,000000,12.3929,12.5751,12.2069,12.4426,475830.33148304076,0
+ECL.US,D,19981102,000000,12.493,12.6117,12.3929,12.493,1145920.1633925212,0
+ECL.US,D,19981103,000000,12.493,12.7087,12.4673,12.4673,685862.559874358,0
+ECL.US,D,19981104,000000,12.493,12.684,12.3929,12.5474,532050.926382331,0
+ECL.US,D,19981105,000000,12.493,12.7087,12.3672,12.7087,318027.26513425517,0
+ECL.US,D,19981106,000000,12.7087,12.7087,12.5751,12.684,481834.6590868238,0
+ECL.US,D,19981109,000000,12.7087,12.7087,12.5751,12.6573,262049.18767435974,0
+ECL.US,D,19981110,000000,12.6286,12.8097,12.6028,12.7087,553799.6882497485,0
+ECL.US,D,19981111,000000,12.6573,12.8611,12.6573,12.7591,576192.1318209021,0
+ECL.US,D,19981112,000000,12.6573,12.8611,12.6573,12.8364,354351.32510953373,0
+ECL.US,D,19981113,000000,12.8364,12.9155,12.7087,12.9155,243089.37636002834,0
+ECL.US,D,19981116,000000,12.9155,12.969,12.7087,12.969,1250859.4803989893,0
+ECL.US,D,19981117,000000,12.8888,13.3015,12.8888,13.2233,605641.8328785656,0
+ECL.US,D,19981118,000000,13.3015,13.3015,12.8097,12.969,405986.31942552753,0
+ECL.US,D,19981119,000000,12.969,13.0936,12.8888,12.9412,432259.0420270591,0
+ECL.US,D,19981120,000000,13.0501,13.0501,12.7591,12.8611,305461.830305395,0
+ECL.US,D,19981123,000000,12.8611,13.3015,12.7334,13.3015,597872.1804138289,0
+ECL.US,D,19981124,000000,13.1699,13.5123,13.1699,13.4846,726084.0771986347,0
+ECL.US,D,19981125,000000,13.4846,13.539,13.3549,13.4331,375497.83533577377,0
+ECL.US,D,19981127,000000,13.4331,13.4589,13.1175,13.1452,133926.2139506583,0
+ECL.US,D,19981130,000000,13.1452,13.251,12.8888,12.8888,284214.27114607627,0
+ECL.US,D,19981201,000000,12.7591,13.0501,12.6286,12.9967,1045236.0169580207,0
+ECL.US,D,19981202,000000,12.9412,13.0936,12.785,12.9967,307743.5152144152,0
+ECL.US,D,19981203,000000,13.0936,13.539,13.0936,13.4074,750538.929494011,0
+ECL.US,D,19981204,000000,13.5904,13.6181,13.1175,13.1452,431492.0806249582,0
+ECL.US,D,19981207,000000,13.1175,13.539,13.1175,13.5123,323389.9320129545,0
+ECL.US,D,19981208,000000,13.4074,13.4331,12.969,13.0234,427916.9693724986,0
+ECL.US,D,19981209,000000,13.0234,13.4846,12.8888,13.4846,387149.7878095509,0
+ECL.US,D,19981210,000000,13.4846,13.4846,13.0768,13.251,336873.9016435236,0
+ECL.US,D,19981211,000000,13.3549,13.3549,13.0234,13.1946,283624.145376873,0
+ECL.US,D,19981214,000000,13.2758,13.4074,13.0501,13.3015,260310.1355359969,0
+ECL.US,D,19981215,000000,13.2233,13.4331,12.9967,13.4331,299165.4712850089,0
+ECL.US,D,19981216,000000,13.4331,13.4846,13.0501,13.4074,457771.8766518081,0
+ECL.US,D,19981217,000000,13.4074,14.2129,13.3797,13.8537,1236260.9410365513,0
+ECL.US,D,19981218,000000,13.8784,14.0368,13.72,14.0368,578493.0160271948,0
+ECL.US,D,19981221,000000,14.0368,14.1585,13.9061,14.0912,392519.52811357856,0
+ECL.US,D,19981222,000000,13.9853,14.1298,13.7735,14.0368,280338.034073013,0
+ECL.US,D,19981223,000000,13.9309,14.4217,13.7735,14.395,569989.7483082764,0
+ECL.US,D,19981224,000000,14.3861,14.8334,14.3337,14.6217,315621.2900375489,0
+ECL.US,D,19981228,000000,14.6474,15.069,14.6474,15.069,520927.45982857473,0
+ECL.US,D,19981229,000000,15.0452,15.8745,15.0452,15.7459,606098.5740560921,0
+ECL.US,D,19981230,000000,15.6361,15.6648,15.3341,15.3876,922598.9898114637,0
+ECL.US,D,19981231,000000,15.3876,15.3876,15.0452,15.1214,368075.7912008453,0
+ECL.US,D,19990104,000000,15.1214,15.2777,14.8334,14.9917,879635.0044433055,0
+ECL.US,D,19990105,000000,14.9392,15.2777,14.9392,15.1472,406233.8893115783,0
+ECL.US,D,19990106,000000,15.0957,15.54,15.0452,15.54,430911.0492597256,0
+ECL.US,D,19990107,000000,15.4638,15.5904,15.1976,15.5904,414694.7164786069,0
+ECL.US,D,19990108,000000,15.4401,15.5163,15.1472,15.4638,374248.8705228666,0
+ECL.US,D,19990111,000000,15.3619,15.54,15.069,15.069,443475.4735992547,0
+ECL.US,D,19990112,000000,15.069,15.3341,15.0452,15.2243,378589.9326881059,0
+ECL.US,D,19990113,000000,15.1472,15.1739,14.9125,15.0452,395952.1603704007,0
+ECL.US,D,19990114,000000,14.9392,15.1739,14.8334,14.9392,421995.50189384294,0
+ECL.US,D,19990115,000000,14.9392,15.1214,14.8057,15.1214,704628.3572371616,0
+ECL.US,D,19990119,000000,15.1739,15.1739,14.8057,15.0185,351857.43744105427,0
+ECL.US,D,19990120,000000,14.9917,14.9917,14.4653,14.7532,531593.1747154633,0
+ECL.US,D,19990121,000000,14.8591,15.0957,14.7008,14.8591,326036.4035703932,0
+ECL.US,D,19990122,000000,14.9125,15.251,14.8591,15.0185,520700.09972913767,0
+ECL.US,D,19990125,000000,15.0185,15.3054,14.8057,15.1976,511105.5035329272,0
+ECL.US,D,19990126,000000,15.3054,15.4885,15.1214,15.4401,672410.9259023669,0
+ECL.US,D,19990127,000000,15.4124,15.4638,15.251,15.3341,390698.6263394296,0
+ECL.US,D,19990128,000000,15.3341,15.54,15.251,15.4638,469526.8990373363,0
+ECL.US,D,19990129,000000,15.5637,16.1902,15.4885,16.1902,870067.6914590271,0
+ECL.US,D,19990201,000000,16.294,16.4514,16.0556,16.4514,654377.733304414,0
+ECL.US,D,19990202,000000,16.2673,16.3733,15.9259,16.1634,486801.21414783783,0
+ECL.US,D,19990203,000000,15.9526,16.0843,15.9259,15.9794,401323.92165308073,0
+ECL.US,D,19990204,000000,15.9526,16.0843,15.9259,15.9526,337556.99243116606,0
+ECL.US,D,19990205,000000,16.0556,16.3733,16.0309,16.1634,617069.4567208992,0
+ECL.US,D,19990208,000000,16.113,16.3475,15.8992,16.0309,394922.4717422912,0
+ECL.US,D,19990209,000000,16.0309,16.1902,15.9526,16.0843,431948.8218024947,0
+ECL.US,D,19990210,000000,15.9794,16.0843,15.6648,15.9526,550331.6888663449,0
+ECL.US,D,19990211,000000,15.8745,16.0843,15.6648,16.0843,490001.4338585669,0
+ECL.US,D,19990212,000000,16.0062,16.0843,15.8992,15.8992,403152.9073418792,0
+ECL.US,D,19990216,000000,15.9259,16.2673,15.9259,16.2149,708712.7551123693,0
+ECL.US,D,19990217,000000,15.9259,16.2673,15.9259,16.1634,490459.1855254347,0
+ECL.US,D,19990218,000000,16.113,16.4247,16.113,16.294,593987.8594261261,0
+ECL.US,D,19990219,000000,16.4247,16.8226,16.1387,16.6345,644555.7770087564,0
+ECL.US,D,19990222,000000,16.3475,17.0283,16.3217,16.9492,1189946.173047367,0
+ECL.US,D,19990223,000000,16.9492,17.2333,16.5554,16.686,1305099.5162098934,0
+ECL.US,D,19990224,000000,16.402,16.7692,16.402,16.6602,749428.4017194365,0
+ECL.US,D,19990225,000000,16.4514,16.686,16.4514,16.6602,1093294.8895322739,0
+ECL.US,D,19990226,000000,16.7138,16.7138,16.3217,16.6602,263672.03353967605,0
+ECL.US,D,19990301,000000,16.6098,16.686,15.7192,16.5821,495581.3559434116,0
+ECL.US,D,19990302,000000,16.5287,16.6098,16.1634,16.3733,406123.74597450887,0
+ECL.US,D,19990303,000000,16.3733,16.3733,16.113,16.1902,1262019.3245686786,0
+ECL.US,D,19990304,000000,16.1902,16.686,16.0556,16.5287,785067.3499284104,0
+ECL.US,D,19990305,000000,16.6345,16.9215,16.6098,16.8473,396646.36654068617,0
+ECL.US,D,19990308,000000,16.7425,16.8948,16.5554,16.6345,426580.0919878083,0
+ECL.US,D,19990309,000000,16.5287,16.7138,16.3733,16.686,445541.924280792,0
+ECL.US,D,19990310,000000,16.7138,17.2154,16.5029,17.1887,655069.918496027,0
+ECL.US,D,19990311,000000,17.0819,17.1887,16.8226,16.9749,616456.0896970787,0
+ECL.US,D,19990312,000000,17.0749,17.1274,16.5464,16.7335,538307.8763188209,0
+ECL.US,D,19990315,000000,16.6286,16.9135,16.5999,16.8403,639987.35474408,0
+ECL.US,D,19990316,000000,16.7612,16.7612,16.5999,16.6771,179815.56593155285,0
+ECL.US,D,19990317,000000,16.6771,16.6771,16.2338,16.2852,542416.5259379671,0
+ECL.US,D,19990318,000000,16.2852,16.4178,16.2585,16.3654,328788.9765075766,0
+ECL.US,D,19990319,000000,16.313,16.7048,16.2585,16.3921,618731.7116701119,0
+ECL.US,D,19990322,000000,16.2852,16.3921,16.2069,16.2069,343865.47732352634,0
+ECL.US,D,19990323,000000,16.2852,16.313,15.2857,15.448,778419.3406209012,0
+ECL.US,D,19990324,000000,15.4222,15.8656,15.3945,15.6825,734993.5616285504,0
+ECL.US,D,19990325,000000,15.6825,15.8389,15.5232,15.6271,432177.192391263,0
+ECL.US,D,19990326,000000,15.5994,15.8923,15.2342,15.4975,564276.4416317752,0
+ECL.US,D,19990329,000000,15.5232,15.9161,15.4727,15.5232,622783.7738867317,0
+ECL.US,D,19990330,000000,15.4727,15.4975,14.8681,14.9472,658435.8584570108,0
+ECL.US,D,19990331,000000,15.0778,15.1817,14.7622,14.8681,796931.5051616767,0
+ECL.US,D,19990401,000000,15.0778,15.2857,14.5365,14.9472,1237335.091195223,0
+ECL.US,D,19990405,000000,15.0263,15.2857,14.8681,15.157,664834.2768998168,0
+ECL.US,D,19990406,000000,15.0778,15.4975,14.9719,15.1045,1110495.438921619,0
+ECL.US,D,19990407,000000,15.2075,15.4727,15.1045,15.3945,729511.657008811,0
+ECL.US,D,19990408,000000,15.4975,15.8389,15.2857,15.7626,383496.86887860997,0
+ECL.US,D,19990409,000000,15.7092,15.8389,15.0778,15.4975,375726.20592454204,0
+ECL.US,D,19990412,000000,15.4975,15.5737,15.3143,15.5737,699574.9000936954,0
+ECL.US,D,19990413,000000,15.3945,15.6271,15.343,15.5994,546224.0497365297,0
+ECL.US,D,19990414,000000,15.5994,16.313,15.5479,16.1822,613700.4852919119,0
+ECL.US,D,19990415,000000,16.1555,16.968,16.0219,16.7612,1317671.0139747306,0
+ECL.US,D,19990416,000000,16.8403,16.8403,16.7048,16.7889,732067.1845264729,0
+ECL.US,D,19990419,000000,16.6771,18.0101,16.6771,17.7973,2201565.230947439,0
+ECL.US,D,19990420,000000,17.7973,17.8527,17.1274,17.2065,986604.3945154586,0
+ECL.US,D,19990421,000000,17.0186,17.3867,16.8403,17.0472,348667.3226236169,0
+ECL.US,D,19990422,000000,16.8631,16.9403,16.4435,16.8631,530999.0069889354,0
+ECL.US,D,19990423,000000,17.0749,17.2333,16.7048,16.7048,613479.1881284618,0
+ECL.US,D,19990426,000000,16.7048,16.9135,16.7048,16.7335,482101.42827015714,0
+ECL.US,D,19990427,000000,16.8403,17.6004,16.8403,17.3332,845854.3461137145,0
+ECL.US,D,19990428,000000,17.2827,17.6696,17.2827,17.3867,424073.06795801333,0
+ECL.US,D,19990429,000000,17.3867,17.7973,17.3867,17.7706,379841.92896900664,0
+ECL.US,D,19990430,000000,17.6955,18.0101,17.4955,17.5737,768177.0207636199,0
+ECL.US,D,19990503,000000,17.4124,18.1684,17.4124,17.7706,894292.1521869728,0
+ECL.US,D,19990504,000000,17.6696,17.6955,17.1274,17.4401,404648.4315515059,0
+ECL.US,D,19990505,000000,17.5449,17.6449,17.2333,17.6449,653407.6635468145,0
+ECL.US,D,19990506,000000,17.6004,17.8527,17.3075,17.5449,518894.35529494646,0
+ECL.US,D,19990507,000000,17.5449,17.9577,17.4401,17.6004,944796.4089417683,0
+ECL.US,D,19990510,000000,17.5182,17.9834,17.3678,17.5737,609834.3531121603,0
+ECL.US,D,19990511,000000,17.4401,17.6182,17.3332,17.5449,328335.2667980236,0
+ECL.US,D,19990512,000000,17.4401,17.4955,17.1274,17.3599,483017.94209322374,0
+ECL.US,D,19990513,000000,17.5182,17.7973,17.4668,17.7439,313335.563171214,0
+ECL.US,D,19990514,000000,17.6004,17.6696,17.1798,17.3867,453774.38085905235,0
+ECL.US,D,19990517,000000,17.3599,17.5449,17.2065,17.4124,474568.2303088382,0
+ECL.US,D,19990518,000000,17.3075,17.4401,16.9135,17.2827,346161.3090831632,0
+ECL.US,D,19990519,000000,17.3867,17.5449,17.2333,17.5449,257046.25499742298,0
+ECL.US,D,19990520,000000,17.4955,17.6449,17.3867,17.5182,464059.1412682235,0
+ECL.US,D,19990521,000000,17.4955,18.0101,17.4955,17.9042,673747.8032870472,0
+ECL.US,D,19990524,000000,17.8527,17.8785,17.6004,17.6696,441777.8515234605,0
+ECL.US,D,19990525,000000,17.6955,17.9834,17.6449,17.6449,549645.5666107088,0
+ECL.US,D,19990526,000000,17.6182,17.6955,17.3332,17.6449,560619.4807435095,0
+ECL.US,D,19990527,000000,17.6182,17.7202,17.5182,17.6182,695685.5266593366,0
+ECL.US,D,19990528,000000,17.6696,17.8785,17.6182,17.7973,376184.9680807409,0
+ECL.US,D,19990601,000000,17.7439,18.0101,17.6955,17.9577,434234.54866882967,0
+ECL.US,D,19990602,000000,18.0101,18.4297,18.0101,18.3257,717397.9109108414,0
+ECL.US,D,19990603,000000,18.4297,18.5346,18.1684,18.4029,1200314.8040709163,0
+ECL.US,D,19990604,000000,18.4029,18.4851,18.1684,18.3752,617752.5475085416,0
+ECL.US,D,19990607,000000,18.4851,18.4851,18.1417,18.2436,761052.0604919605,0
+ECL.US,D,19990608,000000,18.2971,18.3752,18.1941,18.2971,352644.6086297589,0
+ECL.US,D,19990609,000000,18.4029,18.587,18.3257,18.5098,500737.8829986287,0
+ECL.US,D,19990610,000000,18.5098,18.5098,18.0101,18.3505,663466.0743458797,0
+ECL.US,D,19990611,000000,18.3169,18.4198,18.1584,18.3169,383496.86887860997,0
+ECL.US,D,19990614,000000,18.3684,18.5276,18.3684,18.4752,524051.8928395049,0
+ECL.US,D,19990615,000000,18.5276,18.6563,18.2615,18.2892,460974.1173412097,0
+ECL.US,D,19990616,000000,18.3931,18.4485,18.2368,18.3416,259853.39435847042,0
+ECL.US,D,19990617,000000,18.2892,18.4485,18.2101,18.3931,530678.6818710691,0
+ECL.US,D,19990618,000000,18.3416,18.4752,18.3416,18.4198,506682.5917318918,0
+ECL.US,D,19990621,000000,18.4485,18.4485,18.1327,18.2615,408181.10225208563,0
+ECL.US,D,19990622,000000,18.2615,18.3416,18.0536,18.2615,322473.4181898979,0
+ECL.US,D,19990623,000000,18.1584,18.3416,18.106,18.3416,282250.89037626993,0
+ECL.US,D,19990624,000000,18.2615,18.4198,18.1327,18.1584,330705.8747681483,0
+ECL.US,D,19990625,000000,18.106,18.3684,18.106,18.2368,336419.18144464947,0
+ECL.US,D,19990628,000000,18.106,18.106,17.8953,17.8953,442919.70446730184,0
+ECL.US,D,19990629,000000,17.7893,18.106,17.6618,18.0022,599243.4144357597,0
+ECL.US,D,19990630,000000,18.0536,18.3169,17.7349,18.3169,408409.47284085385,0
+ECL.US,D,19990701,000000,18.3169,18.3169,17.9487,18.106,391040.1717332408,0
+ECL.US,D,19990702,000000,18.0022,18.1584,18.0022,18.1584,343961.4738099491,0
+ECL.US,D,19990706,000000,18.2101,18.2101,18.0536,18.2101,344182.7709734091,0
+ECL.US,D,19990707,000000,18.3169,18.4198,18.1852,18.3684,640607.7951932088,0
+ECL.US,D,19990708,000000,18.2892,18.3931,18.2101,18.2615,349216.01833026146,0
+ECL.US,D,19990709,000000,18.2101,18.2101,17.8439,17.921,683348.4624192548,0
+ECL.US,D,19990712,000000,17.8439,17.921,17.4481,17.6093,770194.9679572902,0
+ECL.US,D,19990713,000000,17.6093,17.8439,17.5282,17.7616,390352.02849895245,0
+ECL.US,D,19990714,000000,17.7893,17.7893,17.4768,17.5826,252768.8536600385,0
+ECL.US,D,19990715,000000,17.636,17.8439,17.3965,17.4768,1660148.078957666,0
+ECL.US,D,19990716,000000,15.7459,17.7893,15.7459,17.636,8074920.281092248,0
+ECL.US,D,19990719,000000,17.4768,17.636,17.2154,17.4768,2063296.9443422102,0
+ECL.US,D,19990720,000000,17.7349,17.7349,17.2916,17.6093,827558.4262897429,0
+ECL.US,D,19990721,000000,17.5282,17.8439,17.4768,17.7349,983196.0140025748,0
+ECL.US,D,19990722,000000,17.6865,17.7142,17.5282,17.636,813846.0860703955,0
+ECL.US,D,19990723,000000,17.636,17.8162,17.5025,17.7142,374584.35298071074,0
+ECL.US,D,19990726,000000,17.636,17.8953,17.636,17.7893,837385.4350320465,0
+ECL.US,D,19990727,000000,17.7616,18.2101,17.7142,18.1852,1067297.0200287753,0
+ECL.US,D,19990728,000000,18.1584,18.1584,17.8686,17.9487,603582.4556223365,0
+ECL.US,D,19990729,000000,17.9487,17.9487,17.636,17.8162,479945.04403817415,0
+ECL.US,D,19990730,000000,17.8162,18.0022,17.8162,17.8953,381437.49162238085,0
+ECL.US,D,19990802,000000,17.7893,17.8686,17.5282,17.8162,454119.96821019833,0
+ECL.US,D,19990803,000000,17.921,17.921,17.5826,17.8686,835330.0997331422,0
+ECL.US,D,19990804,000000,17.9744,18.0536,17.7349,17.7616,674207.5759325874,0
+ECL.US,D,19990805,000000,17.6865,17.7142,17.3965,17.5549,621868.2705530062,0
+ECL.US,D,19990806,000000,17.4481,17.5282,17.163,17.5282,388297.70368937927,0
+ECL.US,D,19990809,000000,17.4768,17.7893,17.3678,17.6618,372528.0071924652,0
+ECL.US,D,19990810,000000,17.5549,17.5826,16.9492,17.2154,648609.8602040386,0
+ECL.US,D,19990811,000000,17.2678,17.2916,16.9215,17.2916,333674.69242212566,0
+ECL.US,D,19990812,000000,17.2916,17.2916,16.3733,16.686,713515.610901801,0
+ECL.US,D,19990813,000000,16.5821,16.87,16.5821,16.7959,1009704.1806182734,0
+ECL.US,D,19990816,000000,16.686,16.8473,16.6345,16.7959,345101.3057751381,0
+ECL.US,D,19990817,000000,16.7959,16.8226,16.4514,16.686,560619.4807435095,0
+ECL.US,D,19990818,000000,16.7425,16.7425,16.5287,16.5821,443604.8162335966,0
+ECL.US,D,19990819,000000,16.4791,16.6098,16.3475,16.5821,410239.46901897347,0
+ECL.US,D,19990820,000000,16.6345,16.6602,16.3733,16.4514,715571.9566900366,0
+ECL.US,D,19990823,000000,16.3733,16.5821,16.2149,16.3733,683574.8120293607,0
+ECL.US,D,19990824,000000,16.4247,16.4247,16.0062,16.2673,857497.2041835211,0
+ECL.US,D,19990825,000000,16.113,16.4791,15.9526,16.294,763111.4377481794,0
+ECL.US,D,19990826,000000,16.402,16.4247,16.0556,16.1387,471939.9475593508,0
+ECL.US,D,19990827,000000,16.2406,16.2406,15.8478,15.9526,524051.8928395049,0
+ECL.US,D,19990830,000000,15.9794,16.0843,15.531,15.6361,390810.7906551413,0
+ECL.US,D,19990831,000000,15.7459,16.2406,15.6924,15.7716,534564.0133481032,0
+ECL.US,D,19990901,000000,15.7459,15.8478,15.6648,15.7983,454570.64645174774,0
+ECL.US,D,19990902,000000,15.6924,15.6924,15.3797,15.6924,488628.1788579839,0
+ECL.US,D,19990903,000000,15.7983,16.0309,15.7983,16.0062,334357.783209768,0
+ECL.US,D,19990907,000000,15.9794,15.9794,15.6084,15.6361,338476.5377222262,0
+ECL.US,D,19990908,000000,15.531,15.6648,15.531,15.5816,550795.5034691895,0
+ECL.US,D,19990909,000000,15.531,15.5816,15.2679,15.3243,762650.6546133182,0
+ECL.US,D,19990910,000000,15.4321,15.4806,15.2144,15.2144,734768.2225077756,0
+ECL.US,D,19990913,000000,15.1659,15.2956,15.062,15.1125,982968.6539031379,0
+ECL.US,D,19990914,000000,15.062,15.0877,14.7978,14.9315,719230.9385569546,0
+ECL.US,D,19990915,000000,15.0353,15.3243,14.8502,14.9562,958512.7911184304,0
+ECL.US,D,19990916,000000,14.9562,15.062,14.484,14.5613,816589.5646036083,0
+ECL.US,D,19990917,000000,14.6641,14.9315,14.6157,14.7195,682001.4801412625,0
+ECL.US,D,19990920,000000,14.7978,14.7978,14.2129,14.5613,632197.4924927296,0
+ECL.US,D,19990921,000000,14.5613,14.5613,14.0021,14.3168,717628.3024782721,0
+ECL.US,D,19990922,000000,14.3683,14.4751,14.0021,14.1298,582787.5956832095,0
+ECL.US,D,19990923,000000,14.2129,14.2653,13.7389,13.8151,615924.5723090643,0
+ECL.US,D,19990924,000000,13.7884,14.0556,13.5815,13.7122,838073.5782663447,0
+ECL.US,D,19990927,000000,13.7122,14.0823,13.7122,13.8705,655921.7610019176,0
+ECL.US,D,19990928,000000,13.7884,13.8972,13.345,13.529,573646.7091965522,0
+ECL.US,D,19990929,000000,13.6369,14.0021,13.6102,13.7389,580504.9002848782,0
+ECL.US,D,19990930,000000,13.7122,14.4751,13.7122,14.3683,942746.1260895198,0
+ECL.US,D,19991001,000000,14.3683,14.3683,13.6875,14.0279,740941.301829807,0
+ECL.US,D,19991004,000000,14.1298,14.3683,14.107,14.1585,795788.6417285042,0
+ECL.US,D,19991005,000000,14.2366,14.5365,14.1852,14.2653,644954.9202944352,0
+ECL.US,D,19991006,000000,14.3683,14.9819,14.3683,14.8502,1173225.6060902362,0
+ECL.US,D,19991007,000000,14.8235,14.8502,14.6641,14.8235,309815.0183426085,0
+ECL.US,D,19991008,000000,14.9315,15.2679,14.8235,15.0353,343857.39340887684,0
+ECL.US,D,19991011,000000,15.0353,15.1125,14.7453,14.7453,352310.136661256,0
+ECL.US,D,19991012,000000,14.772,14.9315,14.6641,14.7978,400518.5616564047,0
+ECL.US,D,19991013,000000,14.7453,14.7978,14.4484,14.5365,326490.11327993614,0
+ECL.US,D,19991014,000000,14.4484,14.5107,14.3168,14.4217,595356.0619800633,0
+ECL.US,D,19991015,000000,14.4217,14.4217,14.1852,14.3168,521767.17646249104,0
+ECL.US,D,19991018,000000,14.3683,14.4217,14.2653,14.395,292996.4339203124,0
+ECL.US,D,19991019,000000,14.7453,14.772,14.2653,14.59,948175.4852640575,0
+ECL.US,D,19991020,000000,14.59,14.59,14.0823,14.2653,988225.2194021025,0
+ECL.US,D,19991021,000000,14.3168,14.3168,13.8972,14.107,1512276.1017522763,0
+ECL.US,D,19991022,000000,14.1585,14.4751,14.0823,14.3168,458460.0198860964,0
+ECL.US,D,19991025,000000,14.3168,14.877,14.3168,14.6394,761509.8121588181,0
+ECL.US,D,19991026,000000,14.5365,14.6394,14.0556,14.0823,1933940.1631455799,0
+ECL.US,D,19991027,000000,14.1298,14.1852,14.0823,14.107,813612.6630349815,0
+ECL.US,D,19991028,000000,14.1585,14.3683,14.0823,14.1852,1242140.9784526883,0
+ECL.US,D,19991029,000000,14.29,14.5107,14.1585,14.2366,1539016.6809139973,0
+ECL.US,D,19991101,000000,14.3168,14.4217,14.107,14.4217,641521.2775482819,0
+ECL.US,D,19991102,000000,14.395,14.5613,14.2653,14.395,469660.28362901305,0
+ECL.US,D,19991103,000000,14.395,14.59,14.2129,14.3168,768138.6221690447,0
+ECL.US,D,19991104,000000,14.3168,14.5107,14.3168,14.3168,665291.0180773534,0
+ECL.US,D,19991105,000000,14.4217,14.5107,14.1852,14.29,697749.9563622117,0
+ECL.US,D,19991108,000000,14.395,14.6394,14.395,14.5613,402576.92842330254,0
+ECL.US,D,19991109,000000,14.5613,14.6157,14.2366,14.2653,932461.3656803488,0
+ECL.US,D,19991110,000000,14.2653,14.7978,14.2653,14.7453,509730.2275536717,0
+ECL.US,D,19991111,000000,14.6641,14.9562,14.6641,14.8502,635160.2472107098,0
+ECL.US,D,19991112,000000,14.9028,15.2144,14.59,14.6908,1228057.7886488552,0
+ECL.US,D,19991115,000000,14.6641,15.2431,14.6641,15.2431,695492.5231971501,0
+ECL.US,D,19991117,000000,15.7459,15.9259,15.6924,15.8478,974696.7882409812,0
+ECL.US,D,19991118,000000,15.9259,15.9259,15.3797,15.531,590620.9089758011,0
+ECL.US,D,19991119,000000,15.4321,15.5063,15.2144,15.3797,515903.306875693,0
+ECL.US,D,19991122,000000,15.4806,15.4806,14.9562,15.1659,715591.1559873191,0
+ECL.US,D,19991123,000000,15.1659,15.2144,14.6157,14.6394,903623.0106678433,0
+ECL.US,D,19991124,000000,14.7195,14.7453,14.395,14.7195,458548.94294722093,0
+ECL.US,D,19991126,000000,14.6157,14.7195,14.5365,14.6394,111038.63060739308,0
+ECL.US,D,19991129,000000,14.5365,14.5365,14.0823,14.1298,798759.4803611339,0
+ECL.US,D,19991130,000000,14.107,14.877,14.107,14.59,796693.0296795965,0
+ECL.US,D,19991201,000000,14.4751,14.8235,14.395,14.5613,911619.012742686,0
+ECL.US,D,19991202,000000,14.59,14.7195,14.5613,14.6394,462662.6450130231,0
+ECL.US,D,19991203,000000,14.59,15.1659,14.59,14.8502,1108799.8378245672,0
+ECL.US,D,19991206,000000,14.7453,14.8502,14.4751,14.59,711931.1636310599,0
+ECL.US,D,19991207,000000,14.6908,14.6908,14.2129,14.3683,763798.5704931467,0
+ECL.US,D,19991208,000000,14.3168,14.3415,14.0556,14.29,594899.3208025268,0
+ECL.US,D,19991209,000000,14.2653,14.3683,14.1585,14.2129,535939.2893273586,0
+ECL.US,D,19991210,000000,14.1852,14.2366,13.8438,14.1852,521536.7848950705,0
+ECL.US,D,19991213,000000,14.0823,14.3683,14.0556,14.2366,642893.5220595439,0
+ECL.US,D,19991214,000000,14.1298,14.4751,14.107,14.29,949827.6353199582,0
+ECL.US,D,19991215,000000,14.2129,14.7195,14.107,14.6641,862496.094903133,0
+ECL.US,D,19991216,000000,14.7453,15.2679,14.6394,15.0086,1367664.9736174066,0
+ECL.US,D,19991217,000000,15.0353,15.3243,14.7978,15.3243,1324718.1665678886,0
+ECL.US,D,19991220,000000,15.3243,15.353,14.8235,15.1382,1981367.4798880408,0
+ECL.US,D,19991221,000000,15.1125,15.2144,15.0353,15.1125,1544283.351306224,0
+ECL.US,D,19991222,000000,15.1125,15.2431,15.0086,15.1125,1204305.226438434,0
+ECL.US,D,19991223,000000,15.0086,15.4321,15.0086,15.2431,1027467.5725648693,0
+ECL.US,D,19991227,000000,15.2144,15.6361,15.2144,15.4321,1499510.5900359713,0
+ECL.US,D,19991228,000000,15.4806,15.7983,15.4806,15.7983,605469.0392029826,0
+ECL.US,D,19991229,000000,15.7459,16.4247,15.6924,16.3475,826642.9229560177,0
+ECL.US,D,19991230,000000,16.3733,16.5821,16.2149,16.4247,752365.894204157,0
+ECL.US,D,19991231,000000,16.3733,16.5554,16.2406,16.5287,200888.31043664625,0
+ECL.US,D,20000103,000000,16.4791,16.4791,15.8478,15.9259,664881.7698983627,0
+ECL.US,D,20000104,000000,15.8992,16.0309,15.2075,15.4975,986397.2442026353,0
+ECL.US,D,20000105,000000,15.6084,16.2149,15.5232,16.113,700980.4907528765,0
+ECL.US,D,20000106,000000,15.8478,16.8473,15.7983,16.8226,1021133.8254391691,0
+ECL.US,D,20000107,000000,16.8226,17.2243,16.5554,16.8226,1028447.7472157205,0
+ECL.US,D,20000110,000000,16.8948,17.1986,16.7425,17.1729,969468.5164432597,0
+ECL.US,D,20000111,000000,17.056,17.0819,16.8473,16.9749,591928.482169887,0
+ECL.US,D,20000112,000000,16.4791,16.8226,16.3733,16.6602,888803.174141915,0
+ECL.US,D,20000113,000000,16.6602,16.8473,16.5029,16.5287,562448.466432308,0
+ECL.US,D,20000114,000000,16.5287,16.686,16.4247,16.6602,488165.3747444603,0
+ECL.US,D,20000118,000000,16.5554,16.5821,16.1902,16.2406,650717.7409481447,0
+ECL.US,D,20000119,000000,16.3217,16.402,15.9526,16.0309,922152.3535272392,0
+ECL.US,D,20000120,000000,16.0843,16.1387,15.8478,15.9794,781634.7176715881,0
+ECL.US,D,20000121,000000,16.0556,16.0556,15.6361,15.6648,712628.4012693289,0
+ECL.US,D,20000124,000000,15.6924,15.7459,15.2075,15.3707,476970.16344821965,0
+ECL.US,D,20000125,000000,15.4727,15.8478,14.8681,15.0531,833270.722476913,0
+ECL.US,D,20000126,000000,15.1303,15.5232,14.9225,15.2857,916232.9070272458,0
+ECL.US,D,20000127,000000,15.1817,15.4975,14.9996,15.2342,405208.24264079356,0
+ECL.US,D,20000128,000000,15.1303,15.1303,14.2653,14.5811,827309.845914361,0
+ECL.US,D,20000131,000000,14.7909,15.0263,14.7097,14.8681,571587.331940313,0
+ECL.US,D,20000201,000000,14.7909,14.8968,14.6305,14.8146,313102.1401357998,0
+ECL.US,D,20000202,000000,14.8681,14.8681,14.3683,14.395,788692.9856474292,0
+ECL.US,D,20000203,000000,14.5019,14.8681,14.3683,14.681,716042.8447181997,0
+ECL.US,D,20000204,000000,14.681,15.1045,14.5811,14.8423,862299.0494836115,0
+ECL.US,D,20000207,000000,14.7355,14.9472,14.5811,14.7622,749174.7688973885,0
+ECL.US,D,20000208,000000,14.7355,14.7355,14.3168,14.4484,794406.2923239304,0
+ECL.US,D,20000209,000000,14.4217,14.4217,13.8606,13.9685,699119.1694054902,0
+ECL.US,D,20000210,000000,13.8606,14.1585,13.7794,13.9942,503936.08173070557,0
+ECL.US,D,20000211,000000,14.107,14.1585,13.6538,13.729,418920.5828601309,0
+ECL.US,D,20000214,000000,13.7794,13.8884,13.6004,13.729,345101.3057751381,0
+ECL.US,D,20000215,000000,13.729,14.107,13.6281,14.107,780692.941615262,0
+ECL.US,D,20000216,000000,14.0456,14.2129,13.729,13.8338,466230.6828401744,0
+ECL.US,D,20000217,000000,13.8884,13.8884,13.6785,13.8051,449087.7313426772,0
+ECL.US,D,20000218,000000,13.7053,13.8051,12.785,13.1262,969844.4184743311,0
+ECL.US,D,20000222,000000,13.5203,13.6004,13.0995,13.3896,715342.5756119371,0
+ECL.US,D,20000223,000000,13.3619,13.4667,12.9967,13.1531,572311.8527905141,0
+ECL.US,D,20000224,000000,13.0995,13.1262,11.9902,12.305,1284871.5407853723,0
+ECL.US,D,20000225,000000,12.4099,12.7087,12.2792,12.305,637405.5545038173,0
+ECL.US,D,20000228,000000,12.4099,12.6028,11.8329,12.0921,823443.7137346097,0
+ECL.US,D,20000229,000000,12.1455,12.2258,11.8804,11.9358,744830.6752641657,0
+ECL.US,D,20000301,000000,12.1455,12.3584,12.0417,12.1981,811790.7507715013,0
+ECL.US,D,20000302,000000,12.1732,12.3584,12.0674,12.1455,821384.3364783805,0
+ECL.US,D,20000303,000000,12.1455,13.0995,12.0921,12.969,1287184.5508636194,0
+ECL.US,D,20000306,000000,12.969,13.0234,11.9081,12.0417,651579.6883473472,0
+ECL.US,D,20000307,000000,12.1981,12.4603,11.9081,11.9902,889037.6076666705,0
+ECL.US,D,20000308,000000,11.8804,12.4346,11.8329,12.305,762879.0252020864,0
+ECL.US,D,20000309,000000,12.3584,12.8888,12.1981,12.785,997480.2911831641,0
+ECL.US,D,20000310,000000,12.6573,12.969,12.5751,12.8364,810598.3733611206,0
+ECL.US,D,20000313,000000,12.8611,12.8611,12.4603,12.6028,701616.0885419631,0
+ECL.US,D,20000314,000000,12.5117,13.2312,12.5117,13.0234,1037013.6652731725,0
+ECL.US,D,20000315,000000,12.9412,13.9408,12.8888,13.7567,1155975.5427236028,0
+ECL.US,D,20000316,000000,14.0456,14.6553,13.8338,14.6305,1002324.5770351446,0
+ECL.US,D,20000317,000000,15.2075,15.2075,14.4386,14.6078,1299336.6955561137,0
+ECL.US,D,20000320,000000,14.6553,14.8146,14.2556,14.4653,1024562.4157387066,0
+ECL.US,D,20000321,000000,14.308,14.9996,14.308,14.8423,491454.5175163039,0
+ECL.US,D,20000322,000000,14.8423,14.8968,14.4128,14.5811,514069.26874024863,0
+ECL.US,D,20000323,000000,14.4653,14.6305,13.9408,14.3584,1304989.372872834,0
+ECL.US,D,20000324,000000,14.2556,14.7097,14.1486,14.6553,764480.6507914579,0
+ECL.US,D,20000327,000000,14.5811,14.8146,14.493,14.6553,525493.8611145887,0
+ECL.US,D,20000328,000000,14.6078,15.157,14.5811,14.681,577358.2365086719,0
+ECL.US,D,20000329,000000,14.6553,14.8423,14.6553,14.8146,253376.15774786184,0
+ECL.US,D,20000330,000000,14.9225,15.6924,14.8968,15.4806,868678.268629135,0
+ECL.US,D,20000331,000000,15.4568,15.6924,15.4222,15.5559,807445.6466489373,0
+ECL.US,D,20000403,000000,15.4806,16.113,15.3707,15.7716,992747.1591575643,0
+ECL.US,D,20000404,000000,15.8478,16.113,15.258,15.6648,564578.5779416901,0
+ECL.US,D,20000405,000000,15.6084,16.113,15.6084,16.0062,671232.6953426229,0
+ECL.US,D,20000406,000000,15.9794,16.1387,15.9526,16.0556,524964.3647052267,0
+ECL.US,D,20000407,000000,15.9526,16.0843,15.8221,15.8745,420860.7223753199,0
+ECL.US,D,20000410,000000,15.8221,16.2673,15.8221,16.0556,602213.2425790682,0
+ECL.US,D,20000411,000000,15.9526,16.5118,15.9526,16.2149,635578.5897936712,0
+ECL.US,D,20000412,000000,16.2149,16.5375,16.2149,16.2673,499595.01956546627,0
+ECL.US,D,20000413,000000,16.2673,16.3733,15.9794,16.0843,484512.4558135193,0
+ECL.US,D,20000414,000000,15.7459,15.9526,15.2075,15.531,821381.3050103971,0
+ECL.US,D,20000417,000000,15.3143,15.7192,15.258,15.4222,534333.6217806725,0
+ECL.US,D,20000418,000000,15.4568,15.4568,14.8423,15.0778,612267.6114208087,0
+ECL.US,D,20000419,000000,15.0263,15.258,14.8146,15.1045,679912.798694439,0
+ECL.US,D,20000420,000000,15.6924,15.9259,15.4806,15.531,1283824.6738386226,0
+ECL.US,D,20000424,000000,15.4222,16.2149,15.3707,16.0843,1203284.632214235,0
+ECL.US,D,20000425,000000,15.9794,16.4346,15.8992,16.3475,661410.7390469653,0
+ECL.US,D,20000426,000000,16.3475,16.8324,16.2406,16.4881,813399.449786181,0
+ECL.US,D,20000427,000000,16.2673,16.6434,16.2149,16.5375,948436.1915114038,0
+ECL.US,D,20000428,000000,16.4881,16.9592,16.4881,16.5652,873719.5999006369,0
+ECL.US,D,20000501,000000,16.4613,17.0373,16.4613,17.0373,735229.005642637,0
+ECL.US,D,20000502,000000,16.9314,16.9839,16.7512,16.9839,1195737.2874023395,0
+ECL.US,D,20000503,000000,16.7512,17.065,16.6434,16.9047,1514329.4160725283,0
+ECL.US,D,20000504,000000,16.9047,17.0373,16.7235,16.9047,935888.945490515,0
+ECL.US,D,20000505,000000,16.8324,17.4401,16.7512,17.065,961485.6507297326,0
+ECL.US,D,20000508,000000,16.9047,16.9047,16.3475,16.6434,814544.3341980058,0
+ECL.US,D,20000509,000000,16.5375,16.9592,16.4088,16.9592,1148889.9915357395,0
+ECL.US,D,20000510,000000,16.9047,17.3243,16.8324,16.9592,512624.26899716124,0
+ECL.US,D,20000511,000000,16.8562,17.4955,16.8562,17.252,679912.798694439,0
+ECL.US,D,20000512,000000,17.1986,17.3599,16.9592,17.3243,727228.9616104696,0
+ECL.US,D,20000515,000000,17.2243,17.3867,17.1441,17.2995,707344.5525584322,0
+ECL.US,D,20000516,000000,17.0907,17.0907,16.7512,16.9592,929716.876657815,0
+ECL.US,D,20000517,000000,16.9592,16.9839,16.7235,16.9592,444747.67966675904,0
+ECL.US,D,20000518,000000,16.8562,17.0373,16.591,16.6197,589034.4407263974,0
+ECL.US,D,20000519,000000,16.5375,16.6434,16.294,16.5375,788498.9716959114,0
+ECL.US,D,20000522,000000,16.6197,16.9047,16.6197,16.7789,447146.58133815695,0
+ECL.US,D,20000523,000000,16.6948,16.8047,16.3475,16.5375,593826.1811331862,0
+ECL.US,D,20000524,000000,16.6434,16.8047,16.5652,16.6434,426807.4520872353,0
+ECL.US,D,20000525,000000,16.591,16.591,16.0843,16.0843,636493.0826380755,0
+ECL.US,D,20000526,000000,16.1387,16.3217,16.0843,16.1902,397896.3418429145,0
+ECL.US,D,20000530,000000,16.113,16.4346,16.113,16.4088,523457.72511296684,0
+ECL.US,D,20000531,000000,16.294,16.294,16.113,16.2149,479025.498747124,0
+ECL.US,D,20000601,000000,16.113,16.2406,15.7192,16.1902,1136781.297884506,0
+ECL.US,D,20000602,000000,16.2149,16.6948,16.1902,16.6197,669686.6466664467,0
+ECL.US,D,20000605,000000,16.4613,16.4613,16.1387,16.2149,562674.8160424138,0
+ECL.US,D,20000606,000000,16.1634,16.1902,15.9526,16.0556,571816.7130184125,0
+ECL.US,D,20000607,000000,16.0309,16.2673,16.0062,16.1387,443147.06456672883,0
+ECL.US,D,20000608,000000,16.0309,16.4881,15.6648,16.294,470568.7135374201,0
+ECL.US,D,20000609,000000,16.3475,16.5118,16.1902,16.2673,419835.0757045251,0
+ECL.US,D,20000612,000000,16.1634,16.4346,15.6361,15.7459,810190.1356714711,0
+ECL.US,D,20000613,000000,15.8478,15.9526,15.7716,15.8221,724284.3957004407,0
+ECL.US,D,20000614,000000,15.8478,16.1387,15.7983,15.9794,504857.648000408,0
+ECL.US,D,20000615,000000,16.0556,16.2673,15.8221,15.8221,466329.7107946007,0
+ECL.US,D,20000616,000000,15.8745,15.9259,15.6271,15.7538,801504.979872999,0
+ECL.US,D,20000619,000000,15.6825,15.8478,15.6548,15.7092,639465.9422493675,0
+ECL.US,D,20000620,000000,15.6271,15.6825,15.258,15.5479,839668.1304303979,0
+ECL.US,D,20000621,000000,15.448,15.4975,15.157,15.2342,520245.3795302735,0
+ECL.US,D,20000622,000000,15.157,15.2857,15.0531,15.2075,559545.3305848377,0
+ECL.US,D,20000623,000000,15.2857,15.4975,15.2342,15.3143,335177.29005706066,0
+ECL.US,D,20000626,000000,15.3143,15.3945,15.0778,15.258,510876.12245482777,0
+ECL.US,D,20000627,000000,15.3143,15.9526,15.2857,15.7092,762424.3050032123,0
+ECL.US,D,20000628,000000,15.8221,16.2406,15.3143,15.8824,1025934.6602499785,0
+ECL.US,D,20000629,000000,15.7716,16.4346,15.7716,16.1902,806986.8844927384,0
+ECL.US,D,20000630,000000,16.0843,16.6434,15.8745,16.6197,1181946.1290151796,0
+ECL.US,D,20000703,000000,16.6197,17.0086,16.6197,17.0086,585986.8049046175,0
+ECL.US,D,20000705,000000,16.9592,17.0086,16.8562,17.0086,603354.0850335582,0
+ECL.US,D,20000706,000000,16.8562,16.8562,16.1634,16.3475,675123.0792663026,0
+ECL.US,D,20000707,000000,16.2149,16.4881,16.2149,16.3475,509200.73114431975,0
+ECL.US,D,20000710,000000,16.3733,16.4613,16.3217,16.4346,1340057.3946099072,0
+ECL.US,D,20000711,000000,16.3733,16.4613,16.0843,16.113,1258820.1153472003,0
+ECL.US,D,20000712,000000,16.1387,16.1387,15.7459,15.8992,914608.0401832671,0
+ECL.US,D,20000713,000000,15.9259,15.9259,15.8221,15.8992,1036391.2038454216,0
+ECL.US,D,20000714,000000,15.9259,15.9259,15.4975,15.7983,487580.301421913,0
+ECL.US,D,20000717,000000,15.6825,15.6825,15.157,15.343,586961.927108873,0
+ECL.US,D,20000718,000000,15.3707,15.5994,15.343,15.5232,948915.1634542265,0
+ECL.US,D,20000719,000000,15.5737,15.7459,15.5232,15.5994,558562.1244659427,0
+ECL.US,D,20000720,000000,15.4222,15.7459,15.2857,15.7092,823675.1157913714,0
+ECL.US,D,20000721,000000,15.6271,15.7716,15.3143,15.3707,458687.37998554355,0
+ECL.US,D,20000724,000000,15.157,15.2857,14.9649,15.0778,441421.1487896815,0
+ECL.US,D,20000725,000000,15.0778,15.4975,14.9917,15.3945,923320.4791936713,0
+ECL.US,D,20000726,000000,15.3143,15.3143,14.7285,14.8334,745283.3744843774,0
+ECL.US,D,20000727,000000,14.7809,15.1817,14.7809,15.0877,908692.6356406085,0
+ECL.US,D,20000728,000000,15.0778,15.5232,15.0778,15.3707,577075.2994960496,0
+ECL.US,D,20000731,000000,15.3945,15.5232,15.2342,15.2342,781168.8820900809,0
+ECL.US,D,20000801,000000,15.343,15.3945,15.258,15.258,289940.71418387286,0
+ECL.US,D,20000802,000000,15.2342,15.3143,14.9649,15.258,515447.5761874877,0
+ECL.US,D,20000803,000000,15.3707,15.5994,15.2342,15.3945,482454.08904662146,0
+ECL.US,D,20000804,000000,15.343,15.5479,15.1303,15.448,306706.7531609774,0
+ECL.US,D,20000807,000000,15.5232,16.0309,15.5232,15.9526,557037.2960657317,0
+ECL.US,D,20000808,000000,15.8478,16.1387,15.6271,16.0556,525281.6583551194,0
+ECL.US,D,20000809,000000,15.9526,16.0062,15.4975,15.7092,748942.3563513055,0
+ECL.US,D,20000810,000000,15.7092,15.9526,15.6825,15.7459,433195.76563673944,0
+ECL.US,D,20000811,000000,16.0062,16.3475,16.0062,16.2149,433547.4159238625,0
+ECL.US,D,20000814,000000,16.113,16.2406,16.0062,16.1634,311963.318659952,0
+ECL.US,D,20000815,000000,16.0556,16.4346,16.0556,16.2673,260769.908181527,0
+ECL.US,D,20000816,000000,16.2149,16.5118,16.2149,16.3733,248886.55365098806,0
+ECL.US,D,20000817,000000,16.3733,16.5118,16.3217,16.3475,251855.3713049554,0
+ECL.US,D,20000818,000000,16.294,16.5118,16.2673,16.3733,466686.4135283797,0
+ECL.US,D,20000821,000000,16.4881,16.5652,16.4613,16.4881,350264.90625566355,0
+ECL.US,D,20000822,000000,16.4346,16.8562,16.2673,16.8047,698887.7673487283,0
+ECL.US,D,20000823,000000,16.8047,16.879,16.6197,16.7235,648438.0770177968,0
+ECL.US,D,20000824,000000,16.6197,16.6681,16.3475,16.4346,546988.9901599683,0
+ECL.US,D,20000825,000000,16.4346,16.6434,16.402,16.5375,767248.381068589,0
+ECL.US,D,20000828,000000,16.5375,16.5375,16.3217,16.402,493655.3632788491,0
+ECL.US,D,20000829,000000,16.2149,16.3733,16.1902,16.2149,338928.2264530968,0
+ECL.US,D,20000830,000000,16.1634,16.3733,16.1634,16.2406,458687.37998554355,0
+ECL.US,D,20000831,000000,16.3217,16.6681,16.2406,16.5652,386595.02916693926,0
+ECL.US,D,20000901,000000,16.5652,16.591,16.4346,16.4613,326959.9908187681,0
+ECL.US,D,20000905,000000,16.4613,16.591,16.3475,16.4613,343181.37604656286,0
+ECL.US,D,20000906,000000,16.4881,16.8324,16.4613,16.6197,397332.48879631213,0
+ECL.US,D,20000907,000000,16.7235,16.7789,16.1902,16.3475,412748.5140274208,0
+ECL.US,D,20000908,000000,16.3475,16.3475,15.9794,16.1387,554218.0308327099,0
+ECL.US,D,20000911,000000,16.113,16.3475,16.0309,16.2149,502111.1379992218,0
+ECL.US,D,20000912,000000,16.1387,16.4881,16.0309,16.4881,651405.884182443,0
+ECL.US,D,20000913,000000,16.3217,16.4613,16.1387,16.1387,311046.8048368855,0
+ECL.US,D,20000914,000000,16.0843,16.1387,15.3707,15.6548,657521.3656126166,0
+ECL.US,D,20000915,000000,15.3707,15.6548,15.3707,15.448,1001881.9827082547,0
+ECL.US,D,20000918,000000,15.4727,15.6548,15.251,15.5479,657562.7956751753,0
+ECL.US,D,20000919,000000,15.5479,15.5737,15.1976,15.4222,382242.8516190569,0
+ECL.US,D,20000920,000000,15.4222,15.4222,15.1739,15.2243,320418.08289099357,0
+ECL.US,D,20000921,000000,15.251,15.5232,15.1976,15.343,520703.1311971312,0
+ECL.US,D,20000922,000000,15.251,15.3945,14.7285,15.3143,600439.833803455,0
+ECL.US,D,20000925,000000,15.3143,15.3945,15.0957,15.251,321791.33789157664,0
+ECL.US,D,20000926,000000,15.3143,15.343,14.1932,14.6157,1684371.5291963606,0
+ECL.US,D,20000927,000000,14.5107,14.6157,14.3495,14.5365,1360293.4539489974,0
+ECL.US,D,20000928,000000,14.59,15.251,14.59,15.1214,405671.0467543071,0
+ECL.US,D,20000929,000000,15.0452,15.5479,15.0185,15.3945,419258.08629662736,0
+ECL.US,D,20001002,000000,15.3143,15.6548,15.0185,15.3143,469525.88854800514,0
+ECL.US,D,20001003,000000,15.3945,15.7894,15.343,15.6825,458917.7715529641,0
+ECL.US,D,20001004,000000,15.6825,16.0556,15.5479,15.5994,696830.4110711615,0
+ECL.US,D,20001005,000000,15.6271,15.6271,15.4222,15.4727,308676.19686677086,0
+ECL.US,D,20001006,000000,15.5737,15.8141,15.251,15.3143,622832.2773746086,0
+ECL.US,D,20001009,000000,15.1976,15.5994,15.1472,15.2243,630325.0557627102,0
+ECL.US,D,20001010,000000,15.2857,15.5994,15.2857,15.5232,659624.1939100667,0
+ECL.US,D,20001011,000000,15.4975,15.7626,15.343,15.4727,549496.0141897531,0
+ECL.US,D,20001012,000000,15.448,15.5232,15.1472,15.3143,620549.5819762672,0
+ECL.US,D,20001013,000000,15.1976,15.2243,15.0452,15.1472,391950.62262032024,0
+ECL.US,D,20001016,000000,15.1472,15.5232,14.9917,15.251,382809.7361336528,0
+ECL.US,D,20001017,000000,15.3707,15.4975,14.9392,14.9649,372876.62601160473,0
+ECL.US,D,20001018,000000,14.9649,14.9917,14.5613,14.8334,320552.47797199147,0
+ECL.US,D,20001019,000000,14.6157,15.0957,14.5365,14.8868,530523.0665141263,0
+ECL.US,D,20001020,000000,14.7809,15.3143,14.6908,14.9917,640649.2252557775,0
+ECL.US,D,20001023,000000,15.0185,15.2857,14.8868,15.0957,616607.6630967067,0
+ECL.US,D,20001024,000000,15.1976,15.7894,15.1739,15.7092,624151.9764406688,0
+ECL.US,D,20001025,000000,15.6825,15.8141,15.3945,15.7369,571359.9718408859,0
+ECL.US,D,20001026,000000,15.7626,16.1902,15.7369,16.0843,547899.4410470477,0
+ECL.US,D,20001027,000000,15.9794,16.3475,15.8141,16.294,493655.3632788491,0
+ECL.US,D,20001030,000000,16.294,17.1798,16.294,17.1541,1722781.2391503488,0
+ECL.US,D,20001031,000000,17.0749,17.1274,16.6948,16.7235,1495823.3144677095,0
+ECL.US,D,20001101,000000,16.5375,16.6948,16.3475,16.6434,837621.8895354642,0
+ECL.US,D,20001102,000000,16.7512,17.0749,16.4613,16.9047,782534.0531760245,0
+ECL.US,D,20001103,000000,17.0186,17.0749,16.7512,16.879,454119.96821019833,0
+ECL.US,D,20001106,000000,16.879,17.0749,16.879,17.0186,426582.1129664606,0
+ECL.US,D,20001107,000000,17.0749,17.3867,16.8562,17.0997,639757.9736659806,0
+ECL.US,D,20001108,000000,16.9047,17.3332,16.6681,16.879,918060.882226713,0
+ECL.US,D,20001109,000000,16.9314,17.1798,16.8562,17.0749,605484.1965429505,0
+ECL.US,D,20001110,000000,17.0749,17.0997,16.879,16.968,506781.6196863081,0
+ECL.US,D,20001113,000000,16.9047,17.0749,16.5652,16.6948,696371.6489149727,0
+ECL.US,D,20001114,000000,16.6197,17.0749,16.6197,17.0186,1090559.494913771,0
+ECL.US,D,20001115,000000,16.968,17.3332,16.968,17.1798,701679.7493698079,0
+ECL.US,D,20001116,000000,17.1798,17.1798,16.7789,16.9047,407947.67921666143,0
+ECL.US,D,20001117,000000,16.8562,17.2827,16.8562,17.0997,557959.8728247654,0
+ECL.US,D,20001120,000000,17.0749,17.0997,16.879,16.9314,335278.3389901494,0
+ECL.US,D,20001121,000000,16.879,17.5826,16.879,17.4401,1457198.3702861583,0
+ECL.US,D,20001122,000000,17.3332,17.4401,17.2333,17.3599,540050.9704145085,0
+ECL.US,D,20001124,000000,17.2827,17.6865,17.2827,17.5282,296118.84595257015,0
+ECL.US,D,20001127,000000,17.636,17.6865,17.3599,17.5549,706481.5946698984,0
+ECL.US,D,20001128,000000,17.5549,18.0289,17.5549,17.8162,1458566.5728401458,0
+ECL.US,D,20001129,000000,17.8162,18.4584,17.8162,18.2436,1156614.171980693,0
+ECL.US,D,20001130,000000,18.2436,18.6741,18.1941,18.5346,1728705.7380970183,0
+ECL.US,D,20001201,000000,18.4297,18.5346,18.1941,18.4584,1224309.8837208226,0
+ECL.US,D,20001204,000000,18.4584,18.7809,18.4584,18.6741,1188378.9040952558,0
+ECL.US,D,20001205,000000,18.7809,18.7809,18.0289,18.2179,1703157.5363457978,0
+ECL.US,D,20001206,000000,18.2179,18.2179,17.7893,17.8686,1358924.2409057391,0
+ECL.US,D,20001207,000000,17.5549,17.9487,17.5549,17.7893,640453.1903255973,0
+ECL.US,D,20001208,000000,18.4584,18.7809,18.3505,18.5583,1964792.423394461,0
+ECL.US,D,20001211,000000,18.5346,18.5583,17.8686,18.0022,1821493.9209003632,0
+ECL.US,D,20001212,000000,18.0883,18.4297,17.921,18.0289,631012.1885076673,0
+ECL.US,D,20001213,000000,18.0289,18.3257,17.921,18.1417,1065900.523773595,0
+ECL.US,D,20001214,000000,18.1941,18.2703,17.6865,17.8162,1009936.593164246,0
+ECL.US,D,20001215,000000,17.7349,18.0101,17.4768,17.5282,2060495.86791718,0
+ECL.US,D,20001218,000000,17.636,17.929,17.5549,17.6618,882874.633237941,0
+ECL.US,D,20001219,000000,17.7142,17.7142,17.3075,17.3332,816815.9142137042,0
+ECL.US,D,20001220,000000,17.2065,17.3599,16.9592,17.0472,685459.3746313544,0
+ECL.US,D,20001221,000000,17.1798,17.5549,17.0997,17.3599,649521.3215804494,0
+ECL.US,D,20001222,000000,17.6093,17.929,17.2827,17.8686,879206.5569670323,0
+ECL.US,D,20001226,000000,17.8439,17.8686,17.636,17.7142,488853.51797875855,0
+ECL.US,D,20001227,000000,17.8686,18.971,17.8439,18.495,1704991.5744812023,0
+ECL.US,D,20001228,000000,18.6206,19.5569,17.8686,19.1314,1208542.208202621,0
+ECL.US,D,20001229,000000,19.0511,19.1828,18.4118,18.495,714718.0932054836,0
+ECL.US,D,20010102,000000,18.495,18.495,18.115,18.1941,653178.282468705,0
+ECL.US,D,20010103,000000,18.3505,18.4663,17.9834,18.4395,1062701.314552117,0
+ECL.US,D,20010104,000000,18.6741,18.9186,18.2703,18.4395,1030034.2154651842,0
+ECL.US,D,20010105,000000,18.5425,18.5425,18.0883,18.3752,913719.8200614838,0
+ECL.US,D,20010108,000000,18.3752,18.867,18.3505,18.8058,1075757.8471957238,0
+ECL.US,D,20010109,000000,18.6483,18.6483,18.1417,18.2971,565415.263107623,0
+ECL.US,D,20010110,000000,18.1941,18.2179,17.5282,18.115,516612.6703859362,0
+ECL.US,D,20010111,000000,18.1684,18.2703,17.7616,18.1417,520498.00186298025,0
+ECL.US,D,20010112,000000,18.2703,18.2971,17.7142,17.929,373347.51403977786,0
+ECL.US,D,20010116,000000,17.7616,17.7893,17.3599,17.5549,1346245.631271856,0
+ECL.US,D,20010117,000000,17.6093,17.6093,16.7235,16.8324,1028221.3976056748,0
+ECL.US,D,20010118,000000,16.8562,16.879,16.402,16.6948,840363.3470899945,0
+ECL.US,D,20010119,000000,16.5375,16.6681,16.2673,16.4247,1328754.0609552094,0
+ECL.US,D,20010122,000000,16.4791,16.8047,16.2673,16.6948,774790.6734338887,0
+ECL.US,D,20010123,000000,16.5375,17.0186,16.5375,16.6681,790555.3174841468,0
+ECL.US,D,20010124,000000,16.7789,16.879,16.591,16.6681,627184.4549224909,0
+ECL.US,D,20010125,000000,16.6434,16.8324,16.4791,16.6681,1312866.1372066366,0
+ECL.US,D,20010126,000000,16.8047,16.9592,16.6197,16.6434,1024520.9856760877,0
+ECL.US,D,20010129,000000,16.6098,17.2333,16.6098,17.056,625139.2245168885,0
+ECL.US,D,20010130,000000,17.056,17.6618,16.9492,17.5737,888803.174141915,0
+ECL.US,D,20010131,000000,17.5549,18.0022,17.5103,17.7893,991634.6104043174,0
+ECL.US,D,20010201,000000,17.9834,18.4485,17.929,18.2971,1324867.7189889245,0
+ECL.US,D,20010202,000000,18.2802,18.3851,17.929,18.0457,670616.2968508087,0
+ECL.US,D,20010205,000000,17.9834,18.4118,17.9834,18.3257,411507.6331291732,0
+ECL.US,D,20010206,000000,18.3169,18.683,18.2615,18.4198,1024793.8177954082,0
+ECL.US,D,20010207,000000,18.4485,18.495,18.1764,18.3257,655695.4113918118,0
+ECL.US,D,20010208,000000,18.3851,18.3931,18.1327,18.307,670842.6464609246,0
+ECL.US,D,20010209,000000,18.3416,18.6039,18.3347,18.4297,648147.056090525,0
+ECL.US,D,20010212,000000,18.4297,18.4297,18.0883,18.2179,653250.0272112093,0
+ECL.US,D,20010213,000000,18.1327,18.5188,17.6955,17.7052,1246856.932159618,0
+ECL.US,D,20010214,000000,17.8072,18.7018,17.7805,18.1764,1320068.9051567574,0
+ECL.US,D,20010215,000000,18.0724,18.5276,18.0457,18.1327,1336206.4197701137,0
+ECL.US,D,20010216,000000,18.1941,18.2703,17.7973,17.8785,593839.3174944916,0
+ECL.US,D,20010220,000000,17.9834,18.7889,17.9577,18.3347,715802.3482574673,0
+ECL.US,D,20010221,000000,18.4118,18.4118,17.9389,18.2179,699863.9000423149,0
+ECL.US,D,20010222,000000,18.2179,18.3257,17.7202,18.106,481884.173064042,0
+ECL.US,D,20010223,000000,17.914,17.914,17.3965,17.6696,602064.7006474338,0
+ECL.US,D,20010226,000000,17.7616,18.0883,17.6696,18.0813,636112.1281603579,0
+ECL.US,D,20010227,000000,18.0813,18.1507,17.8785,18.106,594213.1985469009,0
+ECL.US,D,20010228,000000,18.2179,18.2179,17.8527,17.9577,567927.3395840639,0
+ECL.US,D,20010301,000000,17.8686,18.2436,17.8686,18.1417,721337.8088117396,0
+ECL.US,D,20010302,000000,18.0626,18.4752,17.8527,18.4118,746196.8568394405,0
+ECL.US,D,20010305,000000,18.4118,18.7721,18.4118,18.5188,740306.7145300517,0
+ECL.US,D,20010306,000000,18.7285,18.7285,18.2001,18.2892,1265905.6665349635,0
+ECL.US,D,20010307,000000,18.2802,18.5346,18.2802,18.5346,448861.38173257135,0
+ECL.US,D,20010308,000000,18.5346,18.6385,18.3684,18.6206,488165.3747444603,0
+ECL.US,D,20010309,000000,18.5782,18.867,18.5782,18.7721,615468.841620869,0
+ECL.US,D,20010312,000000,18.495,18.6643,18.2703,18.4118,511817.898511164,0
+ECL.US,D,20010313,000000,18.3257,18.3257,17.5103,17.8953,913040.7712311561,0
+ECL.US,D,20010314,000000,17.6785,17.7052,17.3164,17.6004,570445.4789964817,0
+ECL.US,D,20010315,000000,17.5549,18.106,17.5282,17.9487,963086.2658297627,0
+ECL.US,D,20010316,000000,18.2525,18.4029,17.8873,18.0101,1620896.6313909788,0
+ECL.US,D,20010319,000000,17.9042,18.2703,17.6182,17.8162,752365.894204157,0
+ECL.US,D,20010320,000000,17.7349,17.9577,17.3075,17.6955,613184.1252438653,0
+ECL.US,D,20010321,000000,17.6955,17.6955,17.0086,17.3164,692491.3698845847,0
+ECL.US,D,20010322,000000,17.1798,17.1798,16.2673,16.7335,578979.0613953258,0
+ECL.US,D,20010323,000000,16.7959,17.4301,16.5207,17.35,674661.2856421202,0
+ECL.US,D,20010326,000000,17.3243,18.2703,17.3243,17.929,909842.5724990792,0
+ECL.US,D,20010327,000000,17.8606,18.3169,17.7973,18.2971,983196.0140025748,0
+ECL.US,D,20010328,000000,18.1941,18.2892,17.6955,18.1327,1021590.5666166453,0
+ECL.US,D,20010329,000000,17.9042,18.3604,17.8162,18.0457,596727.296001994,0
+ECL.US,D,20010330,000000,18.1684,18.2525,17.929,18.2179,470460.5911790231,0
+ECL.US,D,20010402,000000,18.2436,18.5505,17.8162,18.0813,817959.7881362078,0
+ECL.US,D,20010403,000000,18.0358,18.0358,17.1798,17.5025,1197271.2102065012,0
+ECL.US,D,20010404,000000,17.3867,17.5826,17.2678,17.4668,1146318.2961887685,0
+ECL.US,D,20010405,000000,17.4865,17.9042,17.35,17.9042,804052.4234760215,0
+ECL.US,D,20010406,000000,17.9042,17.9042,17.0907,17.5647,716028.6978675731,0
+ECL.US,D,20010409,000000,17.5647,18.125,17.5647,17.9042,440171.1734874432,0
+ECL.US,D,20010410,000000,17.9487,18.2703,17.7893,18.2615,631779.1499097582,0
+ECL.US,D,20010411,000000,18.0626,18.0626,17.4578,17.5826,722200.7667002631,0
+ECL.US,D,20010412,000000,17.6093,17.7142,17.1174,17.5282,587899.6612078744,0
+ECL.US,D,20010416,000000,17.636,17.9487,17.1986,17.6093,671070.0065603517,0
+ECL.US,D,20010417,000000,17.6528,17.8527,17.3678,17.8527,339304.1284841683,0
+ECL.US,D,20010418,000000,18.02,18.1684,17.7142,18.0358,710998.4819787042,0
+ECL.US,D,20010419,000000,17.8606,17.8873,17.5449,17.6004,938166.5884422004,0
+ECL.US,D,20010420,000000,17.5182,17.6271,16.9839,17.2333,776823.7779675169,0
+ECL.US,D,20010423,000000,17.0749,17.0907,16.5287,16.591,1361435.3068928388,0
+ECL.US,D,20010424,000000,16.4088,16.4881,15.9695,16.103,2173682.7988418764,0
+ECL.US,D,20010425,000000,16.1634,16.1634,15.6084,15.9526,1356495.024554506,0
+ECL.US,D,20010426,000000,15.9962,16.3217,15.9526,16.2338,1481196.481403978,0
+ECL.US,D,20010427,000000,16.3397,16.5821,16.103,16.3307,830078.5866808334,0
+ECL.US,D,20010430,000000,16.4178,16.4247,16.2069,16.2406,1029818.9812377215,0
+ECL.US,D,20010501,000000,16.3397,16.4088,16.1634,16.2506,1040332.1122356509,0
+ECL.US,D,20010502,000000,16.3654,16.5287,16.1555,16.4791,988418.2228642893,0
+ECL.US,D,20010503,000000,16.402,16.402,16.1724,16.3217,1060389.314963241,0
+ECL.US,D,20010504,000000,16.2763,16.5287,16.1467,16.4881,787334.8879867939,0
+ECL.US,D,20010507,000000,16.5118,16.7612,16.4881,16.5207,699617.3406455953,0
+ECL.US,D,20010508,000000,16.7512,16.7789,16.5722,16.6602,737778.4702243118,0
+ECL.US,D,20010509,000000,16.4881,16.8948,16.4702,16.7612,432066.03856486233,0
+ECL.US,D,20010510,000000,16.9996,17.0749,16.9047,17.056,837626.9419821202,0
+ECL.US,D,20010511,000000,17.3867,17.4301,16.9135,16.9996,1171517.8791210297,0
+ECL.US,D,20010514,000000,17.0907,17.2243,16.8868,17.065,619356.1940765653,0
+ECL.US,D,20010515,000000,17.065,17.3075,17.0472,17.1729,373344.4825717843,0
+ECL.US,D,20010516,000000,17.1541,17.8162,17.1541,17.7706,550563.0909231065,0
+ECL.US,D,20010517,000000,17.929,18.1684,17.7202,17.929,854299.0054514442,0
+ECL.US,D,20010518,000000,17.929,18.0536,17.5647,17.825,1191792.3370548256,0
+ECL.US,D,20010521,000000,17.7973,17.8439,17.4213,17.7052,895901.8616909836,0
+ECL.US,D,20010522,000000,17.8162,17.8162,17.4578,17.5549,1185848.6388109038,0
+ECL.US,D,20010523,000000,17.4768,17.6093,17.2678,17.3332,630394.7795265219,0
+ECL.US,D,20010524,000000,17.3332,17.4301,17.1798,17.2916,549877.9791568018,0
+ECL.US,D,20010525,000000,17.3243,17.537,17.259,17.3075,232370.10553859678,0
+ECL.US,D,20010529,000000,17.35,17.6271,17.259,17.3767,414575.47873756685,0
+ECL.US,D,20010530,000000,17.3075,17.5914,17.163,17.2243,617826.3132296882,0
+ECL.US,D,20010531,000000,17.3678,17.6785,17.35,17.5549,583243.326371425,0
+ECL.US,D,20010601,000000,17.5647,17.6528,17.2421,17.5647,778911.4489250091,0
+ECL.US,D,20010604,000000,17.5647,17.7616,17.5549,17.6696,585532.0847057434,0
+ECL.US,D,20010605,000000,17.7349,17.8072,17.6004,17.6955,973142.6556501555,0
+ECL.US,D,20010606,000000,17.7349,17.8439,17.6696,17.7805,984784.5032306409,0
+ECL.US,D,20010607,000000,17.8527,17.9744,17.728,17.8686,403967.3617425259,0
+ECL.US,D,20010608,000000,17.929,17.9933,17.7538,17.9389,390028.67191308265,0
+ECL.US,D,20010611,000000,17.8606,17.9487,17.6528,17.6696,347754.8507578851,0
+ECL.US,D,20010612,000000,17.6093,17.7349,17.5826,17.6271,651642.3386858507,0
+ECL.US,D,20010613,000000,17.5182,17.7349,17.4578,17.5914,532149.9543367574,0
+ECL.US,D,20010614,000000,17.6955,17.7052,17.3867,17.5826,642435.7703926761,0
+ECL.US,D,20010615,000000,17.4213,17.6004,17.2995,17.4668,690260.2094421238,0
+ECL.US,D,20010618,000000,17.3767,17.4578,17.2154,17.3678,377462.22659490124,0
+ECL.US,D,20010619,000000,17.2768,17.6618,17.2421,17.4955,801959.7000718631,0
+ECL.US,D,20010620,000000,17.4955,17.8072,17.4124,17.7616,560847.8513322778,0
+ECL.US,D,20010621,000000,17.7052,17.7142,17.3332,17.4481,737056.9808421043,0
+ECL.US,D,20010622,000000,17.4213,17.4668,17.0749,17.1174,379384.17730213894,0
+ECL.US,D,20010625,000000,17.1174,17.3164,16.9047,16.9492,707117.192458995,0
+ECL.US,D,20010626,000000,16.8868,17.3767,16.8047,17.2678,580043.1066606957,0
+ECL.US,D,20010627,000000,17.259,17.6004,17.2065,17.3431,503252.99094306317,0
+ECL.US,D,20010628,000000,17.537,17.7439,17.4044,17.5737,684489.3048737549,0
+ECL.US,D,20010629,000000,17.7052,17.7439,17.3767,17.6528,970843.7924225252,0
+ECL.US,D,20010702,000000,17.6449,17.9744,17.6004,17.7706,685921.1682555368,0
+ECL.US,D,20010703,000000,17.7439,17.8606,17.5282,17.825,336334.30034086976,0
+ECL.US,D,20010705,000000,17.8339,18.0724,17.8072,17.9042,794646.7887846628,0
+ECL.US,D,20010706,000000,17.7349,17.7439,17.1541,17.1729,1104505.2581685225,0
+ECL.US,D,20010709,000000,17.2333,17.4955,17.1798,17.4044,604040.2072891942,0
+ECL.US,D,20010710,000000,17.3164,17.4213,17.1274,17.2421,466568.18627666077,0
+ECL.US,D,20010711,000000,17.2768,17.5826,17.163,17.4481,644720.4867696798,0
+ECL.US,D,20010712,000000,17.537,17.7706,17.3332,17.728,366494.37539809773,0
+ECL.US,D,20010713,000000,17.7052,17.8339,17.4481,17.5826,423487.9946354761,0
+ECL.US,D,20010716,000000,17.4955,17.7706,17.4768,17.5449,297264.74085372617,0
+ECL.US,D,20010717,000000,17.5449,17.5826,17.3767,17.4578,535345.1216008306,0
+ECL.US,D,20010718,000000,17.4578,17.4668,17.1274,17.2995,990487.7050138301,0
+ECL.US,D,20010719,000000,16.9047,17.0997,16.7048,17.0283,1744933.1862609102,0
+ECL.US,D,20010720,000000,17.0819,17.0997,16.7692,16.968,1478453.0028708053,0
+ECL.US,D,20010723,000000,17.1274,17.1441,16.8631,16.9839,1094217.4662912674,0
+ECL.US,D,20010724,000000,16.8473,16.9314,16.4791,16.686,987768.4782245761,0
+ECL.US,D,20010725,000000,16.7789,17.0186,16.6524,16.9996,713515.610901801,0
+ECL.US,D,20010726,000000,17.0997,17.1274,16.7425,17.0819,523004.015403434,0
+ECL.US,D,20010727,000000,17.0907,17.0997,16.8473,16.9135,257110.9263145989,0
+ECL.US,D,20010730,000000,16.9135,17.0283,16.7889,17.0186,621936.9838274969,0
+ECL.US,D,20010731,000000,16.9314,17.2995,16.9314,17.252,673518.4222089578,0
+ECL.US,D,20010801,000000,17.3332,17.35,17.0186,17.1076,663063.8995922072,0
+ECL.US,D,20010802,000000,17.2995,17.3599,17.0819,17.1798,489087.95150350395,0
+ECL.US,D,20010803,000000,17.2333,17.259,16.968,17.2065,278368.59036723955,0
+ECL.US,D,20010806,000000,17.1887,17.2333,16.8868,17.0997,510340.56310948863,0
+ECL.US,D,20010807,000000,17.1887,17.2154,17.0186,17.1541,368642.6757154413,0
+ECL.US,D,20010808,000000,17.1441,17.2243,16.9918,17.065,403048.8269408069,0
+ECL.US,D,20010809,000000,16.9403,17.0373,16.8226,16.9314,528489.9619804882,0
+ECL.US,D,20010810,000000,16.9047,17.2154,16.8868,17.1076,358038.60067772504,0
+ECL.US,D,20010813,000000,17.1274,17.2243,17.056,17.1887,540142.9249436064,0
+ECL.US,D,20010814,000000,17.1274,17.259,17.056,17.1798,223058.44635501874,0
+ECL.US,D,20010815,000000,17.1441,17.2995,16.9996,17.2768,287206.3300546509,0
+ECL.US,D,20010816,000000,17.2768,17.4301,17.1343,17.3867,238144.04157495924,0
+ECL.US,D,20010817,000000,17.4481,17.6618,17.3678,17.5449,452287.95105340634,0
+ECL.US,D,20010820,000000,17.4301,17.5103,17.2827,17.4124,676776.2398115447,0
+ECL.US,D,20010821,000000,17.5103,17.7439,17.5025,17.6182,404525.1518531511,0
+ECL.US,D,20010822,000000,17.6182,17.825,17.4955,17.7052,712141.3454118768,0
+ECL.US,D,20010823,000000,17.7893,17.921,17.6528,17.8072,735453.3342740806,0
+ECL.US,D,20010824,000000,17.7706,18.0883,17.7706,18.0536,686776.042229421,0
+ECL.US,D,20010827,000000,18.0101,18.0972,17.8162,17.8439,758997.7356823772,0
+ECL.US,D,20010828,000000,17.8162,17.8162,17.3599,17.4865,651579.6883473472,0
+ECL.US,D,20010829,000000,17.4668,17.6182,17.3075,17.4668,499142.3203452444,0
+ECL.US,D,20010830,000000,17.4481,17.6004,17.2154,17.252,415948.73373816,0
+ECL.US,D,20010831,000000,17.2995,17.4481,17.065,17.2678,970167.7750602011,0
+ECL.US,D,20010904,000000,17.2768,17.3243,17.1887,17.2154,669637.1326892487,0
+ECL.US,D,20010905,000000,17.1887,17.2154,16.9492,17.1729,964682.8389724682,0
+ECL.US,D,20010906,000000,17.0373,17.1274,16.968,17.0373,1448139.333435267,0
+ECL.US,D,20010907,000000,17.056,17.056,16.8226,16.8473,1546153.7670575911,0
+ECL.US,D,20010910,000000,16.8473,16.8631,16.6098,16.7425,796499.0157280685,0
+ECL.US,D,20010917,000000,14.8591,15.7092,14.7809,15.0778,2492729.6477109995,0
+ECL.US,D,20010918,000000,15.0778,15.1976,14.8146,14.8502,939086.1337332505,0
+ECL.US,D,20010919,000000,14.6908,14.7532,14.1298,14.3683,1896336.8236774986,0
+ECL.US,D,20010920,000000,14.4128,14.4128,13.3549,13.3549,1644149.0013826624,0
+ECL.US,D,20010921,000000,12.2792,13.4242,12.2792,13.345,2582159.9744678903,0
+ECL.US,D,20010924,000000,13.6785,14.8591,13.6785,14.6474,2111062.7750105197,0
+ECL.US,D,20010925,000000,14.5811,14.9917,14.4553,14.6908,1363491.6526812047,0
+ECL.US,D,20010926,000000,14.6908,14.9028,14.3683,14.5711,1343608.2541183578,0
+ECL.US,D,20010927,000000,14.7008,15.2243,14.4653,15.1976,1072021.0576503745,0
+ECL.US,D,20010928,000000,15.6181,16.0486,15.4638,15.6448,1597525.0236582952,0
+ECL.US,D,20011001,000000,15.4034,15.4885,14.8591,15.0185,992963.4038743583,0
+ECL.US,D,20011002,000000,14.8868,15.531,14.8591,15.4975,2426228.334359813,0
+ECL.US,D,20011003,000000,15.2956,15.5163,15.0957,15.2857,2432849.06045543,0
+ECL.US,D,20011004,000000,15.3054,15.353,14.9917,14.9917,1268419.7639900767,0
+ECL.US,D,20011005,000000,15.1817,15.6361,15.062,15.5637,6306499.280825667,0
+ECL.US,D,20011008,000000,15.4885,15.4885,14.9649,15.0778,1523701.7046159874,0
+ECL.US,D,20011009,000000,15.0185,15.3143,15.0185,15.1303,816350.078632197,0
+ECL.US,D,20011010,000000,15.1817,15.6548,15.0957,15.6271,426573.01856248995,0
+ECL.US,D,20011011,000000,15.6361,16.1822,15.6361,16.0397,678133.3269828488,0
+ECL.US,D,20011012,000000,15.9349,15.9428,15.5904,15.7012,847664.1325052405,0
+ECL.US,D,20011015,000000,15.728,15.728,15.3797,15.6181,630325.0557627102,0
+ECL.US,D,20011016,000000,15.7716,15.7716,15.4885,15.6448,565713.357460213,0
+ECL.US,D,20011017,000000,15.6825,15.6825,14.9315,15.0531,1297068.1470083988,0
+ECL.US,D,20011018,000000,14.9917,15.2956,14.7355,15.0086,1040332.1122356509,0
+ECL.US,D,20011019,000000,15.0185,15.0353,14.7622,14.8681,641794.1096676023,0
+ECL.US,D,20011022,000000,14.9562,15.0957,14.8334,15.0353,723797.3398429786,0
+ECL.US,D,20011023,000000,15.062,15.2956,14.8591,15.258,627402.7206179474,0
+ECL.US,D,20011024,000000,15.251,15.4321,15.2243,15.343,902491.2626173139,0
+ECL.US,D,20011025,000000,15.251,15.4638,15.251,15.448,801961.7210505354,0
+ECL.US,D,20011026,000000,15.4222,15.6271,15.343,15.6181,318958.93629726954,0
+ECL.US,D,20011029,000000,15.531,15.531,15.251,15.258,487944.0775810103,0
+ECL.US,D,20011030,000000,15.1214,15.3341,15.1214,15.2342,1106152.3557777575,0
+ECL.US,D,20011031,000000,15.1817,15.3341,15.0877,15.157,459011.7470607345,0
+ECL.US,D,20011101,000000,15.0877,15.4975,15.0778,15.3619,622150.1970763075,0
+ECL.US,D,20011102,000000,15.4222,15.6924,15.157,15.4222,734330.6806275217,0
+ECL.US,D,20011105,000000,15.4638,15.5479,15.1472,15.343,725189.7941408643,0
+ECL.US,D,20011106,000000,15.343,15.7459,15.1382,15.7369,750538.929494011,0
+ECL.US,D,20011107,000000,15.5904,15.7894,15.448,15.7795,657976.0858114908,0
+ECL.US,D,20011108,000000,15.7795,15.8221,15.6924,15.7369,478211.04434646724,0
+ECL.US,D,20011109,000000,15.7716,15.9349,15.6361,15.8923,420861.73286465113,0
+ECL.US,D,20011112,000000,15.7894,15.7894,15.3797,15.4885,724505.6928638907,0
+ECL.US,D,20011113,000000,15.4885,15.8745,15.4885,15.8289,721516.6654232995,0
+ECL.US,D,20011114,000000,15.8576,16.113,15.728,15.9526,560619.4807435095,0
+ECL.US,D,20011115,000000,15.8289,16.4791,15.8289,16.402,1145384.604047092,0
+ECL.US,D,20011116,000000,16.495,16.5375,16.2852,16.4514,982737.251846376,0
+ECL.US,D,20011119,000000,16.3921,16.8324,16.3733,16.8146,740745.2668996267,0
+ECL.US,D,20011120,000000,16.7789,16.7789,16.5287,16.591,851328.1668188145,0
+ECL.US,D,20011121,000000,16.1555,16.2238,15.7894,16.0843,2071644.5967041862,0
+ECL.US,D,20011123,000000,16.113,16.4178,16.113,16.3654,626271.9830567491,0
+ECL.US,D,20011126,000000,16.3307,16.495,16.2406,16.2673,2368400.050935224,0
+ECL.US,D,20011127,000000,16.2149,16.4881,16.0646,16.2238,875551.6170574289,0
+ECL.US,D,20011128,000000,16.2852,16.294,15.9161,15.9695,854982.0962390866,0
+ECL.US,D,20011129,000000,15.9794,16.0062,15.728,15.9349,483238.2287673425,0
+ECL.US,D,20011130,000000,15.8992,16.2149,15.8992,16.113,870067.6914590271,0
+ECL.US,D,20011203,000000,15.728,15.9349,15.5163,15.6448,1054503.214611177,0
+ECL.US,D,20011204,000000,15.6548,16.0933,15.5737,16.0219,2710535.5705243987,0
+ECL.US,D,20011205,000000,16.0219,16.3733,16.0219,16.3397,1350559.4102251532,0
+ECL.US,D,20011206,000000,16.3397,16.4346,16.2406,16.3733,725891.0737364581,0
+ECL.US,D,20011207,000000,16.2406,16.3733,16.1308,16.1387,1139215.5666824956,0
+ECL.US,D,20011210,000000,16.2149,16.2406,15.8992,15.9695,577373.3938486397,0
+ECL.US,D,20011211,000000,15.9626,16.4178,15.9349,16.313,1254369.920334293,0
+ECL.US,D,20011212,000000,16.1971,16.3217,16.1555,16.1902,849957.9432862048,0
+ECL.US,D,20011213,000000,16.1387,16.2149,15.8923,15.8992,778892.2496277266,0
+ECL.US,D,20011214,000000,15.8656,15.9962,15.5816,15.8082,1237221.91639015,0
+ECL.US,D,20011217,000000,15.9082,16.1387,15.8221,16.0646,721775.3506919935,0
+ECL.US,D,20011218,000000,16.0646,16.6098,16.0646,16.5999,559476.617310347,0
+ECL.US,D,20011219,000000,16.5464,16.9492,16.3654,16.8146,1254710.455238783,0
+ECL.US,D,20011220,000000,16.8146,17.1887,16.7512,16.9047,824589.6086357656,0
+ECL.US,D,20011221,000000,17.1729,17.1729,16.8562,16.9592,1138994.2695190054,0
+ECL.US,D,20011224,000000,16.9918,17.3599,16.9918,17.2154,640674.4874890471,0
+ECL.US,D,20011226,000000,17.1076,17.3767,17.0283,17.1441,693862.6039065254,0
+ECL.US,D,20011227,000000,17.2995,17.4044,17.0749,17.1441,669464.3390136656,0
+ECL.US,D,20011228,000000,17.1798,17.4213,17.1343,17.3599,637476.2887569804,0
+ECL.US,D,20011231,000000,17.2916,17.7439,17.2916,17.4044,986607.4259834522,0
+ECL.US,D,20020102,000000,17.2916,17.3599,16.9918,17.35,1056522.1722941084,0
+ECL.US,D,20020103,000000,17.252,17.6093,17.2333,17.5182,1136546.8643596906,0
+ECL.US,D,20020104,000000,17.4124,17.8873,17.4124,17.7616,796244.3724167095,0
+ECL.US,D,20020107,000000,17.6865,17.825,17.6696,17.7202,1003766.5453102784,0
+ECL.US,D,20020108,000000,17.6004,17.6271,17.3599,17.4668,1112547.7427525998,0
+ECL.US,D,20020109,000000,17.5549,17.7893,17.5549,17.6618,1819446.6695161385,0
+ECL.US,D,20020110,000000,17.7052,17.7052,17.2065,17.2916,1462450.8938277883,0
+ECL.US,D,20020111,000000,16.968,17.4213,16.9492,17.3965,1981474.5917570868,0
+ECL.US,D,20020114,000000,17.3599,17.5549,17.2916,17.3965,1153920.2074247086,0
+ECL.US,D,20020115,000000,17.3332,17.5103,17.252,17.3767,1885715.570321152,0
+ECL.US,D,20020116,000000,17.2333,17.2916,16.9749,17.0086,893153.3307111351,0
+ECL.US,D,20020117,000000,16.968,17.2768,16.8047,17.2333,906638.3108310252,0
+ECL.US,D,20020118,000000,17.2333,17.7202,17.2065,17.4044,1375948.9651515977,0
+ECL.US,D,20020122,000000,17.5737,17.6618,17.4768,17.5282,738884.9560415816,0
+ECL.US,D,20020123,000000,17.5282,17.7616,17.5282,17.728,814762.5998934621,0
+ECL.US,D,20020124,000000,17.6449,17.8162,17.6093,17.7439,1088784.0651594955,0
+ECL.US,D,20020125,000000,17.7538,18.1584,17.6618,18.1327,1529274.5532754837,0
+ECL.US,D,20020128,000000,18.0289,18.1584,17.9042,18.0626,915319.4246721726,0
+ECL.US,D,20020129,000000,17.9577,18.0626,17.7893,17.9834,912347.5755502118,0
+ECL.US,D,20020130,000000,17.921,18.3752,17.8162,18.3604,989595.442934702,0
+ECL.US,D,20020131,000000,18.1852,18.5188,18.1684,18.5029,1193228.242393882,0
+ECL.US,D,20020201,000000,18.587,18.7889,18.5505,18.6385,1025475.8980937595,0
+ECL.US,D,20020204,000000,18.6385,18.7018,18.4395,18.4663,864605.9966258914,0
+ECL.US,D,20020205,000000,18.4198,18.6118,18.0101,18.1684,973819.6835018109,0
+ECL.US,D,20020206,000000,18.0972,18.2268,18.0022,18.02,1121194.4999564467,0
+ECL.US,D,20020207,000000,18.115,18.115,17.825,18.0289,846774.901894106,0
+ECL.US,D,20020208,000000,18.2703,18.4395,18.0536,18.4395,506224.84006502404,0
+ECL.US,D,20020211,000000,18.5939,19.0076,18.5682,18.8413,1452169.1648865605,0
+ECL.US,D,20020212,000000,18.7454,18.7889,18.3931,18.6039,593303.7581491526,0
+ECL.US,D,20020213,000000,18.5098,18.6643,18.2892,18.5782,1011754.4634704114,0
+ECL.US,D,20020214,000000,18.3347,18.5425,18.2802,18.4851,991650.7782336064,0
+ECL.US,D,20020215,000000,18.5098,19.1977,18.5098,19.1828,1267735.6627131836,0
+ECL.US,D,20020219,000000,19.1314,19.3847,18.9621,18.9997,1444171.1418331158,0
+ECL.US,D,20020220,000000,19.0254,19.167,18.9898,19.167,905283.2446383935,0
+ECL.US,D,20020221,000000,19.0887,19.4134,19.0511,19.3481,1422457.7470922496,0
+ECL.US,D,20020222,000000,19.2581,19.4975,19.1828,19.4134,1057473.0427544955,0
+ECL.US,D,20020225,000000,19.449,19.7449,19.2401,19.4975,1721921.3127299692,0
+ECL.US,D,20020226,000000,19.5242,20.1911,19.5242,19.9161,1915883.7292930395,0
+ECL.US,D,20020227,000000,19.931,20.3109,19.8993,20.0952,945967.566076194,0
+ECL.US,D,20020228,000000,20.0675,20.3199,19.9497,20.2475,1132876.76711024,0
+ECL.US,D,20020301,000000,20.2475,20.3921,19.5409,20.1032,1523932.096183318,0
+ECL.US,D,20020304,000000,20.111,20.4505,20.022,20.3021,1258320.933617834,0
+ECL.US,D,20020305,000000,19.9597,20.0478,19.7172,19.7261,1381092.3558454392,0
+ECL.US,D,20020306,000000,19.8063,20.2061,19.7904,20.1724,1619235.3869311477,0
+ECL.US,D,20020307,000000,20.2308,20.4505,20.1911,20.3466,1032344.1940754176,0
+ECL.US,D,20020308,000000,20.3199,20.6434,20.3199,20.4268,691344.4644940874,0
+ECL.US,D,20020311,000000,20.688,20.7057,20.3832,20.4089,747570.1118400437,0
+ECL.US,D,20020312,000000,20.3021,20.494,20.1447,20.4505,498911.92877782386,0
+ECL.US,D,20020313,000000,20.3199,20.3386,20.0141,20.1644,691803.2266502964,0
+ECL.US,D,20020314,000000,20.1032,20.1447,20.0141,20.1032,947088.1987440804,0
+ECL.US,D,20020315,000000,20.0755,20.2061,20.0298,20.1724,1453769.7799866206,0
+ECL.US,D,20020318,000000,20.1724,20.3298,20.0298,20.1814,781848.9414097298,0
+ECL.US,D,20020319,000000,20.0755,20.4,20.0298,20.3386,1014064.4420807451,0
+ECL.US,D,20020320,000000,20.3199,20.6256,20.214,20.4,718615.5505544918,0
+ECL.US,D,20020321,000000,20.3565,20.3832,20.0298,20.2378,616245.9079162718,0
+ECL.US,D,20020322,000000,20.3199,20.3733,20.1814,20.1911,829210.5763456437,0
+ECL.US,D,20020325,000000,20.2061,20.2061,20.022,20.0675,537872.3554172392,0
+ECL.US,D,20020326,000000,19.8399,20.0478,19.3847,19.7073,1865834.1927371484,0
+ECL.US,D,20020327,000000,19.7172,20.022,19.6697,19.9497,736891.2605918496,0
+ECL.US,D,20020328,000000,19.924,19.9408,19.7983,19.83,524620.7983327531,0
+ECL.US,D,20020401,000000,19.735,19.735,19.3035,19.642,507254.5286931436,0
+ECL.US,D,20020402,000000,19.6885,19.7073,19.4885,19.5065,1052675.2394116998,0
+ECL.US,D,20020403,000000,19.5142,19.5332,19.1066,19.1402,755567.1244042175,0
+ECL.US,D,20020404,000000,18.882,18.882,18.7552,18.8236,1396535.6642885902,0
+ECL.US,D,20020405,000000,18.8413,19.0987,18.7187,18.7721,1078020.3328075118,0
+ECL.US,D,20020408,000000,18.7721,18.867,18.5276,18.8413,716548.0893836132,0
+ECL.US,D,20020409,000000,19.2501,19.2581,18.882,19.0887,781896.4344082755,0
+ECL.US,D,20020410,000000,19.2936,19.635,19.2224,19.635,830347.376842829,0
+ECL.US,D,20020411,000000,19.6173,19.7261,19.5816,19.6003,749456.6954206998,0
+ECL.US,D,20020412,000000,19.6073,19.6173,19.3312,19.5065,595131.7333486098,0
+ECL.US,D,20020415,000000,19.5332,19.5816,19.2224,19.2936,467040.08479417517,0
+ECL.US,D,20020416,000000,19.3382,19.6073,19.3382,19.5242,455614.4819304939,0
+ECL.US,D,20020417,000000,19.5569,19.5906,19.2134,19.2322,371753.972365056,0
+ECL.US,D,20020418,000000,19.2501,19.2936,18.882,19.0333,474002.35628357343,0
+ECL.US,D,20020419,000000,19.1491,19.1738,18.9799,19.0987,382039.7432635583,0
+ECL.US,D,20020422,000000,19.1491,19.167,18.7552,18.7721,372755.3672919123,0
+ECL.US,D,20020423,000000,18.7809,18.7809,18.4297,18.4752,696606.0824397181,0
+ECL.US,D,20020424,000000,18.495,18.9097,18.4395,18.692,1123943.0309362751,0
+ECL.US,D,20020425,000000,18.692,18.9007,18.5782,18.8236,1133811.4697411873,0
+ECL.US,D,20020426,000000,18.867,19.1066,18.8413,18.875,452058.5699753069,0
+ECL.US,D,20020429,000000,18.9007,18.9007,18.5782,18.6483,515367.7475303539,0
+ECL.US,D,20020430,000000,18.692,19.0987,18.6039,19.0433,743057.2664885626,0
+ECL.US,D,20020501,000000,19.0788,19.2936,18.8058,19.1887,697059.792149261,0
+ECL.US,D,20020502,000000,19.1224,19.6786,19.1224,19.5726,752198.15297523,0
+ECL.US,D,20020503,000000,19.6003,19.8151,19.5569,19.6697,1107048.6598142001,0
+ECL.US,D,20020506,000000,19.642,19.7073,19.4658,19.5142,837194.4525485222,0
+ECL.US,D,20020507,000000,19.2501,19.7449,19.2501,19.6271,900918.9412185369,0
+ECL.US,D,20020508,000000,19.8567,19.8834,19.6885,19.8151,704372.7034364612,0
+ECL.US,D,20020509,000000,19.7983,20.0141,19.7904,19.83,747175.0105116896,0
+ECL.US,D,20020510,000000,19.735,19.735,19.5569,19.5816,518339.59665232484,0
+ECL.US,D,20020513,000000,19.6598,19.735,19.4391,19.735,535939.2893273586,0
+ECL.US,D,20020514,000000,19.8399,19.9161,19.735,19.8834,829842.1321774155,0
+ECL.US,D,20020515,000000,19.7983,20.5396,19.7983,20.2308,1232768.689909229,0
+ECL.US,D,20020516,000000,20.3199,20.5396,20.3021,20.4346,1114142.2949165325,0
+ECL.US,D,20020517,000000,20.4346,20.5732,20.2842,20.5119,423857.8337305505,0
+ECL.US,D,20020520,000000,20.4842,20.4842,20.1814,20.3298,523823.5222507266,0
+ECL.US,D,20020521,000000,20.4268,20.5574,20.1724,20.3021,547018.2943505626,0
+ECL.US,D,20020522,000000,20.3199,20.3832,20.1814,20.2475,735910.075451607,0
+ECL.US,D,20020523,000000,20.1911,20.6603,20.1814,20.6157,1262934.8279023739,0
+ECL.US,D,20020524,000000,20.6603,20.8088,20.5119,20.5306,773456.8275171918,0
+ECL.US,D,20020528,000000,20.5306,20.5396,20.2922,20.3565,638095.7187167781,0
+ECL.US,D,20020529,000000,20.4268,20.688,20.3921,20.4,1387492.7952669377,0
+ECL.US,D,20020530,000000,20.4,20.4842,20.0952,20.0952,1268825.980701094,0
+ECL.US,D,20020531,000000,20.1911,20.7484,20.1724,20.679,813905.7049409257,0
+ECL.US,D,20020603,000000,20.6434,20.8088,20.1724,20.1724,872123.0267579315,0
+ECL.US,D,20020604,000000,20.118,20.1447,19.8834,20.118,1169890.9912984187,0
+ECL.US,D,20020605,000000,20.1367,20.2228,20.0298,20.2061,1426260.2184441262,0
+ECL.US,D,20020606,000000,20.2061,20.2061,19.9764,20.0576,711533.0308347121,0
+ECL.US,D,20020607,000000,20.0298,20.1032,19.8498,19.9408,822534.2733368714,0
+ECL.US,D,20020610,000000,20.0298,20.118,19.9676,20.0388,1039189.2488024381,0
+ECL.US,D,20020611,000000,20.1546,20.1644,19.735,19.8231,1216768.6018448542,0
+ECL.US,D,20020612,000000,19.8399,19.9081,19.735,19.8736,1166004.6493320337,0
+ECL.US,D,20020613,000000,19.8736,19.8834,19.6003,19.6173,709927.3632880261,0
+ECL.US,D,20020614,000000,19.449,19.8567,18.971,19.5242,1041929.6958676975,0
+ECL.US,D,20020617,000000,19.635,20.1367,19.6173,20.1367,684489.3048737549,0
+ECL.US,D,20020618,000000,20.0755,20.118,19.7716,19.8399,931089.1211690768,0
+ECL.US,D,20020619,000000,19.8399,20.0755,19.7983,19.9081,1286650.0020076614,0
+ECL.US,D,20020620,000000,19.8231,20.2475,19.8231,19.9864,605641.8328785656,0
+ECL.US,D,20020621,000000,19.7529,20.118,19.6598,19.6885,988458.6424375166,0
+ECL.US,D,20020624,000000,19.7073,19.9864,19.5569,19.7529,874217.7711407421,0
+ECL.US,D,20020625,000000,19.8151,20.1911,19.6271,19.6271,878750.8262788369,0
+ECL.US,D,20020626,000000,19.5242,19.9408,19.1887,19.6786,1134949.2807276438,0
+ECL.US,D,20020627,000000,19.7983,19.9161,19.5726,19.8736,968354.9572007016,0
+ECL.US,D,20020628,000000,19.7815,20.3832,19.7815,20.0478,860052.7317011829,0
+ECL.US,D,20020701,000000,19.9864,20.0576,19.6271,19.7261,929261.1459696196,0
+ECL.US,D,20020702,000000,19.6173,19.7073,18.7097,18.867,1397678.5277217026,0
+ECL.US,D,20020703,000000,18.8236,18.8593,18.0626,18.692,1411158.4553949367,0
+ECL.US,D,20020705,000000,18.692,19.4311,18.692,19.3223,584482.1862910201,0
+ECL.US,D,20020708,000000,19.3223,19.5142,19.0254,19.0511,748027.8635069113,0
+ECL.US,D,20020709,000000,19.0511,19.061,18.683,18.683,1172388.9209241928,0
+ECL.US,D,20020710,000000,18.3684,18.4297,17.9487,17.9744,1006034.083368622,0
+ECL.US,D,20020711,000000,17.6696,18.0626,17.2421,17.4578,1448967.9346865404,0
+ECL.US,D,20020712,000000,17.4578,17.6528,17.3243,17.4481,1060405.48279248,0
+ECL.US,D,20020715,000000,17.4865,17.4955,16.402,17.3767,1658770.781999738,0
+ECL.US,D,20020716,000000,17.2827,17.3243,16.6524,16.8324,1250590.690237054,0
+ECL.US,D,20020717,000000,16.9314,17.3431,16.9135,17.163,1355723.010705719,0
+ECL.US,D,20020718,000000,17.163,17.4481,16.6286,16.6681,1127407.998851776,0
+ECL.US,D,20020719,000000,16.5652,16.6681,16.0556,16.1387,1505877.68330942,0
+ECL.US,D,20020722,000000,16.0843,16.8047,15.8389,15.9259,1735103.1460505028,0
+ECL.US,D,20020723,000000,16.0309,16.8324,16.013,16.0646,1107296.2297002408,0
+ECL.US,D,20020724,000000,16.0646,18.2892,16.0646,18.106,2877586.635228817,0
+ECL.US,D,20020725,000000,17.7805,18.867,17.7616,18.8236,2279268.8290202054,0
+ECL.US,D,20020726,000000,19.0788,19.0987,18.115,18.4198,2003187.9864979528,0
+ECL.US,D,20020729,000000,18.4297,19.6173,18.4297,19.5569,1617502.397728762,0
+ECL.US,D,20020730,000000,19.5569,19.9081,19.2936,19.5569,2379981.269155798,0
+ECL.US,D,20020731,000000,19.4748,20.2475,19.4748,19.924,2288821.9951538066,0
+ECL.US,D,20020801,000000,20.0388,20.3199,19.5569,19.9497,1816296.9742718483,0
+ECL.US,D,20020802,000000,19.8834,19.8834,19.1135,19.2848,2313487.0292300098,0
+ECL.US,D,20020805,000000,19.2848,19.642,19.1828,19.3936,2595900.6083885906,0
+ECL.US,D,20020806,000000,19.5332,20.111,19.5332,19.8834,2131404.9357293844,0
+ECL.US,D,20020807,000000,20.2762,20.6256,19.9497,20.5732,1838474.1836155893,0
+ECL.US,D,20020808,000000,19.9408,20.6434,19.8498,20.6336,3128080.8774051433,0
+ECL.US,D,20020809,000000,20.5732,20.8088,20.3921,20.6434,1869490.143136103,0
+ECL.US,D,20020812,000000,20.5396,20.9157,20.2762,20.7147,1705494.7981679533,0
+ECL.US,D,20020813,000000,20.7147,21.1422,20.3832,20.3832,2326348.5374327777,0
+ECL.US,D,20020814,000000,20.2308,20.688,19.6885,20.6513,2535698.685525784,0
+ECL.US,D,20020816,000000,20.7247,20.9848,20.4663,20.7582,1178605.4512874351,0
+ECL.US,D,20020819,000000,20.7582,21.258,20.7057,21.1334,1280721.4611036072,0
+ECL.US,D,20020820,000000,20.9205,21.0125,20.7057,20.784,1346753.907405263,0
+ECL.US,D,20020821,000000,20.7919,20.8088,20.118,20.3109,2022156.892216275,0
+ECL.US,D,20020822,000000,20.3733,20.4584,20.0141,20.3565,1875941.10702396,0
+ECL.US,D,20020823,000000,20.2922,20.3298,19.6003,19.7716,1932369.8627255554,0
+ECL.US,D,20020826,000000,19.8736,19.8736,19.2055,19.735,1863322.116260577,0
+ECL.US,D,20020827,000000,19.7815,19.8567,19.6073,19.7449,1056323.1058959847,0
+ECL.US,D,20020828,000000,19.735,19.735,19.2936,19.4311,1068205.4499371725,0
+ECL.US,D,20020829,000000,19.3223,19.8063,19.2936,19.4391,1993591.36932309,0
+ECL.US,D,20020830,000000,19.4391,20.2665,19.4134,19.5332,802923.7068934856,0
+ECL.US,D,20020903,000000,19.4311,19.4311,18.7552,18.7809,1174717.088342508,0
+ECL.US,D,20020904,000000,18.8236,19.1581,18.7365,19.1224,1112760.9560013202,0
+ECL.US,D,20020905,000000,19.1224,19.1224,18.7187,18.7454,1156433.2943904507,0
+ECL.US,D,20020906,000000,18.9621,19.3481,18.875,19.167,814301.816758611,0
+ECL.US,D,20020909,000000,18.971,19.1828,18.7018,19.071,1283959.0689195902,0
+ECL.US,D,20020910,000000,19.2055,19.9408,19.0433,19.8993,1732592.0800634034,0
+ECL.US,D,20020911,000000,20.2922,20.2922,19.8666,19.9081,1070725.610328313,0
+ECL.US,D,20020912,000000,19.735,19.735,19.1887,19.1887,886521.4892329049,0
+ECL.US,D,20020913,000000,18.8593,19.0076,18.6563,18.9898,1026385.3384914276,0
+ECL.US,D,20020917,000000,19.167,19.2649,18.5939,18.6039,694777.0967509296,0
+ECL.US,D,20020918,000000,18.3752,18.7721,18.3604,18.692,1266593.8097693422,0
+ECL.US,D,20020919,000000,18.5682,18.6118,18.1507,18.1507,756939.3689154894,0
+ECL.US,D,20020920,000000,18.1417,18.4395,18.1417,18.3416,1212823.65149724,0
+ECL.US,D,20020923,000000,18.2892,18.2892,17.7893,18.0289,1014946.5992665914,0
+ECL.US,D,20020924,000000,17.8072,17.8953,17.3965,17.7142,1373894.6403419746,0
+ECL.US,D,20020925,000000,17.8339,18.4029,17.6271,18.3257,1344755.1595089554,0
+ECL.US,D,20020926,000000,18.3931,18.9007,18.3851,18.7979,1164891.0900894855,0
+ECL.US,D,20020927,000000,18.7721,18.9997,18.2368,18.2615,839215.4312101761,0
+ECL.US,D,20020930,000000,18.2615,18.3257,17.8339,18.1507,1186598.4218943242,0
+ECL.US,D,20021001,000000,18.1852,18.971,18.0101,18.971,1358837.338823317,0
+ECL.US,D,20021002,000000,18.7454,18.7889,18.115,18.1584,1468853.3542279291,0
+ECL.US,D,20021003,000000,18.4851,18.7809,18.3752,18.6206,1627540.598741133,0
+ECL.US,D,20021004,000000,18.7285,18.875,18.3505,18.7187,1728987.6646203795,0
+ECL.US,D,20021007,000000,18.7187,18.8058,18.3505,18.4663,1313444.1371038554,0
+ECL.US,D,20021008,000000,18.5505,19.3569,18.1852,19.0175,1483591.3411180913,0
+ECL.US,D,20021009,000000,18.9453,18.9621,18.495,18.6563,1319156.4332910755,0
+ECL.US,D,20021010,000000,18.5939,19.4034,18.587,19.4034,1558774.7787996163,0
+ECL.US,D,20021011,000000,19.5816,20.2842,19.5065,20.1032,950749.2015896807,0
+ECL.US,D,20021014,000000,20.0478,20.1367,19.9081,20.0755,1057244.672165607,0
+ECL.US,D,20021015,000000,20.3386,20.7414,20.2575,20.4268,1962045.9133932746,0
+ECL.US,D,20021016,000000,20.3109,20.3733,19.5726,19.5726,1359607.3316934619,0
+ECL.US,D,20021017,000000,20.0755,20.6513,20.0675,20.5019,1336697.5175848103,0
+ECL.US,D,20021018,000000,20.5306,20.5495,19.7983,19.9676,1630207.2800851956,0
+ECL.US,D,20021021,000000,19.9676,20.8899,19.735,20.8453,1134711.8157349147,0
+ECL.US,D,20021022,000000,20.8453,20.8453,19.8923,20.0141,2630086.472939818,0
+ECL.US,D,20021023,000000,20.0952,20.5495,20.0952,20.3386,1927583.1747653424,0
+ECL.US,D,20021024,000000,20.4426,20.6059,20.1644,20.2665,3174933.2257183995,0
+ECL.US,D,20021025,000000,20.2922,21.0878,20.2922,21.07,1818377.5718041228,0
+ECL.US,D,20021028,000000,21.0967,21.6776,20.8553,21.2738,2276975.0182392104,0
+ECL.US,D,20021029,000000,21.1888,21.3065,20.6434,20.9404,1684371.5291963606,0
+ECL.US,D,20021030,000000,21.0532,21.2234,20.7671,20.9848,1536727.922579659,0
+ECL.US,D,20021031,000000,21.1145,21.3065,20.8453,20.9848,1202595.4784906856,0
+ECL.US,D,20021101,000000,20.8365,21.0967,20.7247,21.0452,1347211.659072111,0
+ECL.US,D,20021104,000000,21.1422,21.2076,20.5396,20.5495,1090609.008890959,0
+ECL.US,D,20021105,000000,20.5396,21.258,20.5396,21.1334,1144997.5866334273,0
+ECL.US,D,20021106,000000,21.1888,21.6063,21.0532,21.5539,988482.8941814651,0
+ECL.US,D,20021107,000000,21.5539,21.5539,21.07,21.2145,817047.3162704661,0
+ECL.US,D,20021108,000000,21.2145,21.5312,21.0452,21.0789,1003329.0034299945,0
+ECL.US,D,20021111,000000,21.0878,21.2818,20.679,20.679,692801.590109149,0
+ECL.US,D,20021112,000000,20.679,21.1521,20.6336,20.784,826240.7482023452,0
+ECL.US,D,20021113,000000,20.784,21.1888,20.5732,20.975,759063.4174888844,0
+ECL.US,D,20021114,000000,21.0789,21.5984,21.0789,21.5717,1093354.5084028745,0
+ECL.US,D,20021115,000000,21.5717,21.8518,21.4203,21.6607,1199616.555943326,0
+ECL.US,D,20021118,000000,21.7251,21.734,21.2076,21.2985,604152.3716049159,0
+ECL.US,D,20021119,000000,21.2985,21.4203,21.1699,21.258,849958.9537755462,0
+ECL.US,D,20021120,000000,21.3065,21.5312,20.9671,21.4381,1015651.9208194799,0
+ECL.US,D,20021121,000000,21.5312,21.6856,21.456,21.6687,1400239.1076859904,0
+ECL.US,D,20021122,000000,21.5114,21.922,21.4747,21.734,1211741.4174239992,0
+ECL.US,D,20021125,000000,21.7904,21.9032,21.4837,21.8171,871490.4604368284,0
+ECL.US,D,20021126,000000,21.4381,21.4747,20.9848,21.2907,1256083.7102394262,0
+ECL.US,D,20021127,000000,21.2501,21.644,21.0789,21.4648,2082298.1857191103,0
+ECL.US,D,20021129,000000,21.4648,21.7034,21.4113,21.6063,372907.95118086156,0
+ECL.US,D,20021202,000000,21.7251,21.734,21.0789,21.2234,1687678.8607761557,0
+ECL.US,D,20021203,000000,21.2234,21.3778,21.0205,21.0611,977254.3367373054,0
+ECL.US,D,20021204,000000,21.0611,21.3442,20.6513,21.1422,1950445.4958753479,0
+ECL.US,D,20021205,000000,21.1798,21.3956,20.9493,21.2234,1234340.0008186246,0
+ECL.US,D,20021206,000000,21.07,21.5312,21.07,21.4381,1157568.0739088934,0
+ECL.US,D,20021209,000000,21.4203,21.6163,21.1521,21.2738,1598108.0760021699,0
+ECL.US,D,20021210,000000,21.2402,21.3599,21.0125,21.3539,728447.6117434511,0
+ECL.US,D,20021211,000000,21.3065,21.3352,21.0532,21.258,887484.4855651861,0
+ECL.US,D,20021212,000000,21.2649,21.2818,20.8553,20.9077,889037.6076666705,0
+ECL.US,D,20021213,000000,20.8008,20.8365,20.5812,20.6513,1174943.4379525536,0
+ECL.US,D,20021216,000000,20.8088,21.0452,20.7484,21.0452,1596960.1601223014,0
+ECL.US,D,20021217,000000,21.0452,21.0452,20.7919,20.8008,757465.8338568477,0
+ECL.US,D,20021218,000000,20.7671,20.7919,20.5396,20.6256,841321.2909756197,0
+ECL.US,D,20021219,000000,20.697,20.8088,20.4426,20.494,577410.7819538836,0
+ECL.US,D,20021220,000000,20.5979,21.4648,20.5979,21.3778,1943826.790758373,0
+ECL.US,D,20021223,000000,21.3352,21.7251,21.2402,21.6687,1401834.6703393946,0
+ECL.US,D,20021224,000000,21.4837,21.7707,21.4648,21.6687,718313.4142445668,0
+ECL.US,D,20021226,000000,21.8171,21.9122,21.5896,21.6607,821676.3678949935,0
+ECL.US,D,20021227,000000,21.5984,21.6776,21.3539,21.3778,936799.3963775946,0
+ECL.US,D,20021230,000000,21.3856,21.7805,21.2738,21.6856,1230461.742766909,0
+ECL.US,D,20021231,000000,21.7034,21.7707,21.4837,21.5984,1069370.544135551,0
+ECL.US,D,20030102,000000,21.5984,21.922,21.5114,21.835,1926628.2623477709,0
+ECL.US,D,20030103,000000,21.8518,21.922,21.6954,21.7707,963804.7237439767,0
+ECL.US,D,20030106,000000,21.8171,22.2368,21.8171,22.2011,1344978.477651088,0
+ECL.US,D,20030107,000000,22.2011,22.491,22.1586,22.4189,1876666.6383635728,0
+ECL.US,D,20030108,000000,22.4189,22.6049,22.1833,22.218,1552421.8323766636,0
+ECL.US,D,20030109,000000,22.218,22.5187,22.1655,22.4743,1150493.6381038132,0
+ECL.US,D,20030110,000000,22.3575,22.4743,22.1486,22.3239,1185453.5374824696,0
+ECL.US,D,20030113,000000,22.2555,22.3832,22.1072,22.1744,811402.7228684655,0
+ECL.US,D,20030114,000000,22.1744,22.2278,22.0002,22.1655,1310469.256513881,0
+ECL.US,D,20030115,000000,22.2081,22.2081,21.8171,21.8607,1219285.7307679811,0
+ECL.US,D,20030116,000000,21.9477,22.0518,21.6519,21.743,1377894.1571134327,0
+ECL.US,D,20030117,000000,21.743,21.7994,21.546,21.5984,707432.4651302154,0
+ECL.US,D,20030121,000000,21.6163,21.635,21.2501,21.2649,1010392.3238524513,0
+ECL.US,D,20030122,000000,21.2501,21.3856,20.975,20.975,1242565.3839715868,0
+ECL.US,D,20030123,000000,20.9671,21.7034,20.9671,21.644,1384063.1944781293,0
+ECL.US,D,20030124,000000,21.6687,21.6776,21.1888,21.1888,1348641.5014752403,0
+ECL.US,D,20030127,000000,21.1986,21.1986,20.5019,20.6603,1653057.4753232468,0
+ECL.US,D,20030128,000000,20.6603,21.0532,20.6603,21.0452,1155062.06036855,0
+ECL.US,D,20030129,000000,21.0284,21.2145,20.589,21.07,994848.9769656833,0
+ECL.US,D,20030130,000000,21.1422,21.1986,20.8987,20.975,1241419.4890704607,0
+ECL.US,D,20030131,000000,20.8651,21.5984,20.8651,21.5114,1160537.9020522118,0
+ECL.US,D,20030203,000000,21.5381,21.6856,21.4113,21.5312,718771.1659114346,0
+ECL.US,D,20030204,000000,21.3778,21.3778,21.1611,21.3352,648473.4441443783,0
+ECL.US,D,20030205,000000,21.3778,21.7805,21.2076,21.2402,1438391.1428608263,0
+ECL.US,D,20030206,000000,21.1798,21.2649,20.9404,21.0452,871212.575870862,0
+ECL.US,D,20030207,000000,21.1611,21.2234,21.0027,21.0125,600488.337291342,0
+ECL.US,D,20030210,000000,21.0125,21.2234,20.8365,21.1145,736142.4879977,0
+ECL.US,D,20030211,000000,21.2234,21.2649,20.7919,20.8651,1305444.0930717683,0
+ECL.US,D,20030212,000000,20.8088,20.9848,20.6157,20.6603,782140.9728263428,0
+ECL.US,D,20030213,000000,20.7484,20.8008,20.1367,20.4842,1541301.3972910512,0
+ECL.US,D,20030214,000000,20.5019,20.7484,20.2475,20.679,1030964.8761388473,0
+ECL.US,D,20030218,000000,20.7247,21.4203,20.7247,21.4203,1754399.4503119895,0
+ECL.US,D,20030219,000000,21.3956,21.4113,21.0452,21.2818,1151169.6554662378,0
+ECL.US,D,20030220,000000,21.3065,21.3165,21.0125,21.0125,1272496.0779507454,0
+ECL.US,D,20030221,000000,21.0125,21.4648,20.8899,21.3539,1115524.6443212165,0
+ECL.US,D,20030224,000000,21.3599,21.3599,21.07,21.07,788246.3493631945,0
+ECL.US,D,20030225,000000,20.9848,21.0125,20.5812,20.9848,1000334.9235427473,0
+ECL.US,D,20030226,000000,20.9938,21.2501,20.9938,21.0205,605743.8923009755,0
+ECL.US,D,20030227,000000,21.0205,21.2985,21.0205,21.2333,912843.7258116446,0
+ECL.US,D,20030228,000000,21.2501,21.447,21.1699,21.3956,1033246.5610477873,0
+ECL.US,D,20030303,000000,21.5114,21.635,21.2145,21.2818,872631.3028913386,0
+ECL.US,D,20030304,000000,21.2907,21.2985,20.7484,20.7582,681064.7565315822,0
+ECL.US,D,20030305,000000,20.7484,20.9671,20.6059,20.9581,904807.3041635746,0
+ECL.US,D,20030306,000000,20.8987,20.9404,20.5217,20.5643,1187490.6839733822,0
+ECL.US,D,20030307,000000,20.4178,20.9848,20.3832,20.9157,1161905.094116928,0
+ECL.US,D,20030310,000000,20.9157,20.9157,20.5217,20.5217,903008.6331547017,0
+ECL.US,D,20030311,000000,20.5119,20.688,20.3565,20.494,1309785.1552368873,0
+ECL.US,D,20030312,000000,20.494,20.5495,20.1971,20.3832,899781.1302320304,0
+ECL.US,D,20030313,000000,20.3832,21.1798,20.3832,21.1798,1704023.5257023051,0
+ECL.US,D,20030314,000000,21.2501,21.3956,21.2076,21.3165,1045130.9260677176,0
+ECL.US,D,20030317,000000,21.3262,21.8271,21.1699,21.8171,1449594.4380716763,0
+ECL.US,D,20030318,000000,21.8171,22.1239,21.7617,22.1239,1429718.112934228,0
+ECL.US,D,20030319,000000,22.1239,22.1833,21.8607,22.1744,1410065.1059390127,0
+ECL.US,D,20030320,000000,22.1239,22.2278,21.7518,22.1586,1443718.442612924,0
+ECL.US,D,20030321,000000,22.2011,22.7504,22.1744,22.6306,2212561.3758454956,0
+ECL.US,D,20030324,000000,22.6306,22.6306,21.7904,21.9924,1505120.8268007012,0
+ECL.US,D,20030325,000000,22.0972,22.4119,22.0171,22.1833,1149122.4040819127,0
+ECL.US,D,20030326,000000,22.1239,22.2081,21.8845,22.0101,972681.8725153044,0
+ECL.US,D,20030327,000000,21.9924,22.0518,21.6776,21.8845,607574.8989684263,0
+ECL.US,D,20030328,000000,21.7904,22.1329,21.6954,22.0972,1345667.6313746374,0
+ECL.US,D,20030331,000000,22.1072,22.1072,21.3778,21.5896,2014206.3621612755,0
+ECL.US,D,20030401,000000,21.5896,21.6519,21.1888,21.644,2484915.533715711,0
+ECL.US,D,20030402,000000,21.7994,22.1833,21.7707,22.0101,1628052.9168318247,0
+ECL.US,D,20030403,000000,22.0101,22.0882,21.8171,21.931,1203274.5273210234,0
+ECL.US,D,20030404,000000,22.0101,22.2081,21.9745,22.1072,2032669.0127248329,0
+ECL.US,D,20030407,000000,22.4277,22.6643,22.3406,22.4743,2712130.122688331,0
+ECL.US,D,20030408,000000,22.4812,22.5357,22.2892,22.402,1674086.7687871193,0
+ECL.US,D,20030409,000000,22.402,22.491,21.9567,22.026,2386916.2574333544,0
+ECL.US,D,20030410,000000,22.026,22.026,21.4925,21.6063,3382907.087342849,0
+ECL.US,D,20030411,000000,21.743,21.8934,21.4648,21.5806,1787539.4584059385,0
+ECL.US,D,20030414,000000,21.644,21.9924,21.5717,21.9924,1165796.4885298691,0
+ECL.US,D,20030415,000000,22.0805,22.3406,21.7617,22.3406,1768584.6995382127,0
+ECL.US,D,20030416,000000,22.3149,22.4119,21.8934,21.922,1297442.0280608383,0
+ECL.US,D,20030417,000000,21.9032,22.2724,21.8934,22.2278,1097938.0880074785,0
+ECL.US,D,20030421,000000,22.2011,22.402,22.0101,22.1388,1031444.858570961,0
+ECL.US,D,20030422,000000,21.9656,22.7603,21.7617,22.7504,2282014.3285320196,0
+ECL.US,D,20030423,000000,22.7504,23.0839,22.5791,22.7603,1555854.464633486,0
+ECL.US,D,20030424,000000,22.7603,22.7603,22.5267,22.6465,1143871.9015188247,0
+ECL.US,D,20030425,000000,22.597,22.597,22.0605,22.218,1332375.6547169439,0
+ECL.US,D,20030428,000000,22.2724,22.5604,22.2555,22.5357,1491413.53902805,0
+ECL.US,D,20030429,000000,22.5357,22.6405,22.2555,22.4653,1119637.3358976475,0
+ECL.US,D,20030430,000000,22.4653,22.4743,22.2555,22.3575,1756478.0268655214,0
+ECL.US,D,20030501,000000,22.3575,22.3575,21.9032,22.1072,1683456.025862565,0
+ECL.US,D,20030502,000000,22.1329,22.1744,21.7518,22.1239,2664065.1871782513,0
+ECL.US,D,20030505,000000,22.1833,22.1833,21.8607,21.9379,2056489.2777204236,0
+ECL.US,D,20030506,000000,21.922,22.0002,21.7805,21.931,1621288.7012512991,0
+ECL.US,D,20030507,000000,21.8765,21.931,21.743,21.7617,1015423.5502305911,0
+ECL.US,D,20030508,000000,21.6163,21.7034,21.4381,21.546,980455.5669373558,0
+ECL.US,D,20030509,000000,21.6856,21.8765,21.5896,21.7994,1120781.2098202314,0
+ECL.US,D,20030512,000000,21.835,22.1586,21.6954,22.026,1483709.5683698202,0
+ECL.US,D,20030513,000000,22.0358,22.0358,21.8607,21.9379,2545930.9004897233,0
+ECL.US,D,20030514,000000,21.9656,21.9924,21.8686,21.9745,1880690.4068789391,0
+ECL.US,D,20030515,000000,21.9824,22.3239,21.9824,22.2011,1993818.7294224065,0
+ECL.US,D,20030516,000000,22.1239,22.1655,21.9477,21.9824,1881376.529134575,0
+ECL.US,D,20030519,000000,21.9379,22.0101,21.8518,21.9032,1320984.408490553,0
+ECL.US,D,20030520,000000,21.9477,21.9924,21.7805,21.9122,1368976.5887689076,0
+ECL.US,D,20030521,000000,21.9032,22.0972,21.835,22.0438,1643361.830194008,0
+ECL.US,D,20030522,000000,22.0358,22.3733,22.0171,22.2724,1533914.720282574,0
+ECL.US,D,20030523,000000,22.2724,22.5791,22.2635,22.4476,1871549.520392282,0
+ECL.US,D,20030527,000000,22.4476,22.9037,22.3575,22.8405,1607809.7840674361,0
+ECL.US,D,20030528,000000,22.8405,23.0681,22.8245,22.8245,1911404.2300894675,0
+ECL.US,D,20030529,000000,22.8245,23.0928,22.8058,22.8939,2311967.2532763444,0
+ECL.US,D,20030530,000000,23.1285,23.5905,23.1007,23.5233,3914918.6046412135,0
+ECL.US,D,20030602,000000,23.5233,24.2664,23.5233,23.9152,2112432.9985431493,0
+ECL.US,D,20030603,000000,23.9152,24.0567,23.8063,23.9498,1464017.1522906285,0
+ECL.US,D,20030604,000000,23.8558,24.4327,23.8301,24.4327,1241912.6078639,0
+ECL.US,D,20030605,000000,23.9241,24.3526,23.9241,24.1725,1848460.84967213,0
+ECL.US,D,20030606,000000,24.1813,24.3694,23.8132,23.8558,1751240.6606637589,0
+ECL.US,D,20030609,000000,23.9746,24.1725,23.1917,23.3846,1913598.0024267146,0
+ECL.US,D,20030610,000000,23.3846,23.6262,23.3846,23.4797,1023764.1291672685,0
+ECL.US,D,20030611,000000,23.463,23.5995,23.2937,23.4707,1083302.1605397058,0
+ECL.US,D,20030612,000000,23.6262,23.8301,23.3659,23.6262,1010849.0650299276,0
+ECL.US,D,20030613,000000,23.7162,23.8895,23.1472,23.2788,1112096.054021679,0
+ECL.US,D,20030616,000000,23.2788,23.8301,23.1986,23.7162,1007653.8977659347,0
+ECL.US,D,20030617,000000,23.7162,23.7815,23.261,23.6262,1661285.8899442228,0
+ECL.US,D,20030618,000000,23.6697,23.7618,23.4095,23.5054,884811.7412851364,0
+ECL.US,D,20030619,000000,23.5579,23.8805,23.2076,23.3204,1251850.770432524,0
+ECL.US,D,20030620,000000,23.4263,23.7162,23.2076,23.2253,1443139.4322262334,0
+ECL.US,D,20030623,000000,23.2076,23.2165,22.69,22.7504,1023075.9859329902,0
+ECL.US,D,20030624,000000,22.8157,23.0749,22.8058,22.9869,1231279.228635499,0
+ECL.US,D,20030625,000000,23.0116,23.2076,22.7691,22.7791,893491.8446369526,0
+ECL.US,D,20030626,000000,22.7227,23.1007,22.3239,22.9631,1138725.47935707,0
+ECL.US,D,20030627,000000,22.7137,22.7137,22.6405,22.7137,576274.9919460295,0
+ECL.US,D,20030630,000000,22.7137,22.876,22.402,22.402,2644826.4808086227,0
+ECL.US,D,20030701,000000,22.3575,22.6643,21.8093,22.2368,1765733.0986465227,0
+ECL.US,D,20030702,000000,22.3239,22.5445,22.2456,22.5,1317555.8181910154,0
+ECL.US,D,20030703,000000,22.5,22.5357,22.2724,22.3832,1395831.353224973,0
+ECL.US,D,20030707,000000,22.491,23.0215,22.491,22.5357,1012792.2360132205,0
+ECL.US,D,20030708,000000,22.491,22.7404,22.3239,22.7067,1834295.8102326312,0
+ECL.US,D,20030709,000000,22.5357,22.6732,22.1072,22.4119,1303388.7577727737,0
+ECL.US,D,20030710,000000,22.3575,22.402,21.8607,21.9824,1634887.8666656336,0
+ECL.US,D,20030711,000000,21.9656,22.1388,21.7904,21.835,1545753.6132826009,0
+ECL.US,D,20030714,000000,21.8765,21.9379,21.7904,21.8607,1782527.4313249504,0
+ECL.US,D,20030715,000000,21.9924,22.0101,21.6163,21.7123,1551242.5913276887,0
+ECL.US,D,20030716,000000,21.743,21.8171,21.3856,21.4283,1211852.5712503293,0
+ECL.US,D,20030717,000000,21.0878,21.3442,20.8088,21.0027,2062953.3779698072,0
+ECL.US,D,20030718,000000,21.3065,21.3778,21.0532,21.2501,1263051.0341754605,0
+ECL.US,D,20030721,000000,21.3539,21.5381,21.2402,21.4381,1280988.2302870008,0
+ECL.US,D,20030722,000000,21.3956,21.4283,21.0611,21.3352,1748019.2206771148,0
+ECL.US,D,20030723,000000,21.4381,21.5381,21.0611,21.4648,1964679.2485893879,0
+ECL.US,D,20030724,000000,21.4648,22.2278,21.4381,21.6063,2362231.0135704274,0
+ECL.US,D,20030725,000000,21.6163,22.0002,21.5717,21.931,834414.5963994167,0
+ECL.US,D,20030728,000000,21.931,22.026,21.7518,21.7904,1123408.4820803173,0
+ECL.US,D,20030729,000000,21.8093,21.8093,21.3778,21.4381,1135980.9903344258,0
+ECL.US,D,20030730,000000,21.447,21.4925,21.1521,21.3599,832247.0967847806,0
+ECL.US,D,20030731,000000,21.5806,22.0882,21.5381,21.6252,1020449.7241622757,0
+ECL.US,D,20030801,000000,21.635,21.635,21.2333,21.5312,750196.3736108687,0
+ECL.US,D,20030804,000000,21.4381,21.8765,21.3539,21.8171,1242364.2965947206,0
+ECL.US,D,20030805,000000,21.743,21.9379,21.5539,21.635,1206139.264573838,0
+ECL.US,D,20030806,000000,22.2278,22.2555,21.8093,21.8686,1739564.4564460933,0
+ECL.US,D,20030807,000000,21.8518,22.306,21.7123,22.0882,1274135.0916453104,0
+ECL.US,D,20030808,000000,22.0705,22.3239,21.8934,21.8934,1541415.5825853955,0
+ECL.US,D,20030811,000000,21.835,21.8934,21.5212,21.6954,986971.2021425494,0
+ECL.US,D,20030812,000000,21.6252,21.9567,21.5312,21.9477,1714883.2545406513,0
+ECL.US,D,20030813,000000,21.9924,22.218,21.9924,22.0882,904347.5315180444,0
+ECL.US,D,20030814,000000,22.0438,22.5703,22.0438,22.5089,1063300.534725331,0
+ECL.US,D,20030815,000000,22.5,22.5267,22.0972,22.4376,533535.3352093147,0
+ECL.US,D,20030818,000000,22.4376,22.8939,22.4376,22.7504,1365095.299249078,0
+ECL.US,D,20030819,000000,22.6643,22.876,22.5791,22.8245,635121.8486161447,0
+ECL.US,D,20030820,000000,22.788,23.1007,22.788,22.8859,759452.4558812515,0
+ECL.US,D,20030821,000000,22.8859,23.1195,22.8325,23.0591,804134.2731118175,0
+ECL.US,D,20030822,000000,23.0215,23.1007,22.6465,22.7504,888803.174141915,0
+ECL.US,D,20030825,000000,22.7958,22.7958,22.5791,22.6405,494798.2267120216,0
+ECL.US,D,20030826,000000,22.4476,22.7504,22.2278,22.7137,645063.0426528322,0
+ECL.US,D,20030827,000000,22.6208,22.7504,22.6208,22.6563,958281.3890616685,0
+ECL.US,D,20030828,000000,22.6208,22.6732,22.2972,22.6563,1335153.4898873367,0
+ECL.US,D,20030829,000000,22.5534,22.6049,22.3496,22.5703,721742.0045440743,0
+ECL.US,D,20030902,000000,22.5703,23.0839,22.5703,23.0403,868810.6427314805,0
+ECL.US,D,20030903,000000,23.0403,23.1917,22.9315,23.1285,666208.5423897412,0
+ECL.US,D,20030904,000000,23.1285,23.1285,22.682,22.9037,700029.6202925695,0
+ECL.US,D,20030905,000000,22.9037,22.9037,22.6643,22.8157,763111.4377481794,0
+ECL.US,D,20030908,000000,22.8405,23.1552,22.7404,23.0116,433891.99278567726,0
+ECL.US,D,20030909,000000,22.9711,23.0591,22.6643,22.7504,600840.9980677962,0
+ECL.US,D,20030910,000000,22.7603,22.9127,22.6128,22.7958,1141577.0802485591,0
+ECL.US,D,20030911,000000,22.8157,22.9216,22.7504,22.8405,884921.8846222059,0
+ECL.US,D,20030912,000000,22.7404,22.8939,22.698,22.8405,841156.5812147063,0
+ECL.US,D,20030915,000000,22.8405,23.0403,22.7504,22.8245,709175.5592258929,0
+ECL.US,D,20030916,000000,22.7691,23.1096,22.7691,23.1096,765968.091086435,0
+ECL.US,D,20030917,000000,23.1096,23.1285,22.6732,22.7504,564731.1618306494,0
+ECL.US,D,20030918,000000,22.8405,23.1729,22.7404,23.1729,645408.6300039783,0
+ECL.US,D,20030919,000000,23.1729,23.453,23.1195,23.453,1231167.0643198977,0
+ECL.US,D,20030922,000000,23.4095,23.4095,22.7326,22.7958,1541529.7678797394,0
+ECL.US,D,20030923,000000,23.1917,23.1917,22.7404,23.0305,1490909.3048519273,0
+ECL.US,D,20030924,000000,22.9315,22.9631,21.9656,22.3575,1471715.0600128307,0
+ECL.US,D,20030925,000000,22.3406,22.3931,21.9477,22.1922,1070387.096402365,0
+ECL.US,D,20030926,000000,22.2635,22.491,22.1922,22.3832,756821.1416637806,0
+ECL.US,D,20030929,000000,22.3832,22.5791,22.2368,22.4119,740024.7880067504,0
+ECL.US,D,20030930,000000,22.3149,22.3239,21.8845,22.0972,998736.3294213796,0
+ECL.US,D,20031001,000000,22.0972,22.4743,22.0518,22.4743,753624.9639103661,0
+ECL.US,D,20031002,000000,22.4743,22.5791,22.306,22.5267,572162.3003695584,0
+ECL.US,D,20031003,000000,22.788,23.0928,22.7791,22.8682,769738.2267797437,0
+ECL.US,D,20031006,000000,22.788,23.0215,22.7691,22.9315,435604.77220142924,0
+ECL.US,D,20031007,000000,22.8245,23.0681,22.7326,23.0681,517195.72272982117,0
+ECL.US,D,20031008,000000,23.8468,23.8468,23.2343,23.3382,1269560.606444647,0
+ECL.US,D,20031009,000000,23.3382,23.6262,23.1917,23.3749,935429.1728449949,0
+ECL.US,D,20031010,000000,23.4797,23.5648,23.2788,23.4887,544735.5989522212,0
+ECL.US,D,20031013,000000,23.4887,23.9329,23.4887,23.8379,583818.2948006602,0
+ECL.US,D,20031014,000000,23.8379,24.1546,23.7618,24.0388,921602.6473312634,0
+ECL.US,D,20031015,000000,24.1546,24.3239,24.1189,24.2754,934861.2778410579,0
+ECL.US,D,20031016,000000,24.207,24.2427,24.0388,24.1903,767907.2201122929,0
+ECL.US,D,20031017,000000,24.1903,24.1903,23.5995,23.5995,980801.1542885117,0
+ECL.US,D,20031020,000000,23.8063,24.0844,23.5995,24.0655,793047.184173974,0
+ECL.US,D,20031021,000000,24.2427,24.2427,23.1373,23.2937,2162144.0211731927,0
+ECL.US,D,20031022,000000,23.1007,23.3025,22.9404,23.0116,1272764.868112681,0
+ECL.US,D,20031023,000000,22.8405,23.0591,22.7958,23.0305,1111067.3758829108,0
+ECL.US,D,20031024,000000,22.9127,23.1472,22.8157,23.0749,1017820.4309233468,0
+ECL.US,D,20031027,000000,23.2076,23.5401,23.1917,23.3204,733967.9149577657,0
+ECL.US,D,20031028,000000,23.453,23.5995,23.2343,23.5995,853959.4810362954,0
+ECL.US,D,20031029,000000,23.5817,23.8725,23.3204,23.7618,770765.8944292109,0
+ECL.US,D,20031030,000000,23.8231,23.9923,23.6984,23.9498,716831.0263962456,0
+ECL.US,D,20031031,000000,23.9498,23.9498,23.4797,23.5321,916915.9978148781,0
+ECL.US,D,20031103,000000,23.453,23.7618,23.4353,23.6697,893453.4460423875,0
+ECL.US,D,20031104,000000,23.6697,23.9824,23.548,23.9329,862320.2697595665,0
+ECL.US,D,20031105,000000,23.8468,23.8805,23.5321,23.743,540851.2779645185,0
+ECL.US,D,20031106,000000,23.7717,23.8063,23.2253,23.5817,962512.3078898485,0
+ECL.US,D,20031107,000000,23.7162,23.8379,23.5817,23.743,570332.3041914288,0
+ECL.US,D,20031110,000000,23.6262,23.7162,23.2253,23.3846,507825.45516505424,0
+ECL.US,D,20031111,000000,23.261,23.261,23.0591,23.2165,441205.9145622187,0
+ECL.US,D,20031112,000000,22.9948,23.0591,22.9127,22.9869,996563.7773600975,0
+ECL.US,D,20031113,000000,22.8405,23.2343,22.8245,23.2343,897605.5467027548,0
+ECL.US,D,20031114,000000,23.0591,23.1373,22.7791,22.876,729852.1919133011,0
+ECL.US,D,20031117,000000,22.8245,22.8325,22.2011,22.5445,1045018.7617519156,0
+ECL.US,D,20031118,000000,22.6732,22.69,22.1486,22.2368,756705.9458800552,0
+ECL.US,D,20031119,000000,22.3149,22.6465,22.2081,22.6465,983880.1152795384,0
+ECL.US,D,20031120,000000,22.4277,22.5445,22.1486,22.2278,861612.9272279857,0
+ECL.US,D,20031121,000000,22.2278,22.3931,22.1586,22.3149,606556.3257229598,0
+ECL.US,D,20031124,000000,22.2892,22.6306,22.1388,22.2011,1448967.9346865404,0
+ECL.US,D,20031125,000000,22.3149,22.6643,22.2011,22.5791,1240539.3528632568,0
+ECL.US,D,20031126,000000,22.5791,23.0028,22.5357,22.9869,1429659.5045530994,0
+ECL.US,D,20031128,000000,22.9869,23.0928,22.9502,22.9502,399039.205276077,0
+ECL.US,D,20031201,000000,23.0749,23.7815,23.0681,23.7717,1138377.8710271814,0
+ECL.US,D,20031202,000000,23.6697,23.7618,23.5747,23.651,1033138.4386894706,0
+ECL.US,D,20031203,000000,23.6885,24.0932,23.6697,23.9152,1113237.9069655202,0
+ECL.US,D,20031204,000000,23.9152,24.3239,23.8468,24.3239,839556.9766039973,0
+ECL.US,D,20031205,000000,24.3239,24.3239,23.6984,23.8231,670321.2339662121,0
+ECL.US,D,20031208,000000,23.7162,24.2328,23.7162,24.2239,861612.9272279857,0
+ECL.US,D,20031209,000000,24.3239,24.3526,23.9746,24.0023,830870.810316204,0
+ECL.US,D,20031210,000000,23.8895,24.02,23.743,23.8468,552162.6955338055,0
+ECL.US,D,20031211,000000,23.8063,24.1626,23.7815,24.1626,595356.0619800633,0
+ECL.US,D,20031212,000000,24.2239,24.406,23.9062,24.3614,555821.6774007437,0
+ECL.US,D,20031215,000000,24.3614,24.3614,23.6885,23.8647,1705282.5954085041,0
+ECL.US,D,20031216,000000,23.8468,23.9666,23.651,23.9666,843326.1018079948,0
+ECL.US,D,20031217,000000,23.7528,23.8805,23.4797,23.4797,1478678.3419915803,0
+ECL.US,D,20031218,000000,23.4966,23.8063,23.4263,23.7717,1285104.9638207164,0
+ECL.US,D,20031219,000000,23.7894,23.8982,23.3115,23.4887,1057473.0427544955,0
+ECL.US,D,20031222,000000,23.5747,24.216,23.5648,23.9746,968341.8208393962,0
+ECL.US,D,20031223,000000,23.8895,24.1269,23.8558,23.9329,670090.8423987916,0
+ECL.US,D,20031224,000000,23.8468,24.0101,23.453,23.5905,723797.3398429786,0
+ECL.US,D,20031226,000000,23.5905,24.0023,23.5905,23.8379,274596.4336952485,0
+ECL.US,D,20031229,000000,23.8468,23.9746,23.7261,23.9152,714541.2575725858,0
+ECL.US,D,20031230,000000,23.9329,23.9746,23.7074,23.8895,692260.978317164,0
+ECL.US,D,20031231,000000,23.8895,23.9923,23.7618,23.9498,1064903.1708040335,0
+ECL.US,D,20040102,000000,23.8982,24.1112,23.5321,23.6598,919431.1057593125,0
+ECL.US,D,20040105,000000,23.7894,24.1369,23.7894,24.1022,863099.3570336316,0
+ECL.US,D,20040106,000000,24.0567,24.0655,23.5579,23.7984,855899.6205514844,0
+ECL.US,D,20040107,000000,23.8379,23.8468,23.4263,23.8132,1050733.0789178784,0
+ECL.US,D,20040108,000000,23.8982,24.0655,23.5134,23.7717,825043.3183453187,0
+ECL.US,D,20040109,000000,23.7528,23.8063,23.463,23.4707,805729.8357651918,0
+ECL.US,D,20040112,000000,23.5233,23.8805,23.5054,23.7717,718200.239439524,0
+ECL.US,D,20040113,000000,23.7815,23.8132,23.3659,23.5401,894405.3269920256,0
+ECL.US,D,20040114,000000,23.5817,23.8132,23.5648,23.6262,1118608.6577588792,0
+ECL.US,D,20040115,000000,23.5995,23.5995,22.9502,23.3382,1075302.1165075183,0
+ECL.US,D,20040116,000000,23.3461,23.7815,23.2937,23.7261,918631.8086986337,0
+ECL.US,D,20040120,000000,23.6598,23.8468,23.6598,23.735,1007081.9608046426,0
+ECL.US,D,20040121,000000,23.6598,23.7618,23.2709,23.4966,1845953.8256423152,0
+ECL.US,D,20040122,000000,23.4966,23.6598,23.2343,23.4095,846989.1256322375,0
+ECL.US,D,20040123,000000,23.4263,23.6163,23.2253,23.2253,857154.6483003687,0
+ECL.US,D,20040126,000000,23.2788,23.5747,23.2709,23.4095,1219285.7307679811,0
+ECL.US,D,20040127,000000,23.4095,23.4353,23.0681,23.2076,1167971.0615698637,0
+ECL.US,D,20040128,000000,23.2442,23.4707,22.9502,22.9502,1027763.6459387268,0
+ECL.US,D,20040129,000000,23.0681,23.3846,22.8592,23.3559,1177459.5563863094,0
+ECL.US,D,20040130,000000,23.3382,23.9498,23.3382,23.7815,1826406.9200268744,0
+ECL.US,D,20040202,000000,23.7815,23.8647,23.4966,23.6262,923777.2203712077,0
+ECL.US,D,20040203,000000,23.5134,23.743,23.453,23.5579,1738993.5299742732,0
+ECL.US,D,20040204,000000,23.6084,23.6084,23.3302,23.3749,745169.1891899933,0
+ECL.US,D,20040205,000000,23.2867,23.8468,23.2788,23.6697,983652.7551801115,0
+ECL.US,D,20040206,000000,23.8895,24.1813,23.3382,24.1457,1021935.1434785203,0
+ECL.US,D,20040209,000000,23.9746,24.1112,23.7717,23.9577,783449.55650976,0
+ECL.US,D,20040210,000000,23.9329,24.6355,23.8558,24.406,1053244.144904978,0
+ECL.US,D,20040211,000000,24.2843,24.5297,23.8468,24.4496,1484509.8759198003,0
+ECL.US,D,20040212,000000,24.406,24.4159,23.7618,23.9152,1169684.8514748965,0
+ECL.US,D,20040213,000000,23.9329,24.3021,23.8063,23.9241,984569.269003168,0
+ECL.US,D,20040217,000000,23.9923,24.2586,23.9577,24.0101,637185.2678296885,0
+ECL.US,D,20040218,000000,24.1022,24.1369,23.6697,23.9062,617069.4567208992,0
+ECL.US,D,20040219,000000,24.0655,24.6545,24.0101,24.2843,1009135.275124995,0
+ECL.US,D,20040220,000000,24.2932,24.3882,23.8805,24.0655,872352.4078360309,0
+ECL.US,D,20040223,000000,24.0755,24.2239,23.8895,23.9329,948802.9991384946,0
+ECL.US,D,20040224,000000,23.9241,24.1903,23.6797,23.9062,1252193.3263156563,0
+ECL.US,D,20040225,000000,23.8647,23.8647,23.4707,23.6262,1625973.329789022,0
+ECL.US,D,20040226,000000,23.642,23.7815,23.4797,23.7618,845839.1887737568,0
+ECL.US,D,20040227,000000,23.7618,24.1903,23.6262,23.8982,706658.4303027962,0
+ECL.US,D,20040301,000000,23.9062,24.4159,23.9062,24.3526,871670.3275377197,0
+ECL.US,D,20040302,000000,24.3526,24.4683,24.0567,24.0567,1311158.4102375305,0
+ECL.US,D,20040303,000000,24.0023,24.0755,23.5905,23.7894,1013250.9981694395,0
+ECL.US,D,20040304,000000,23.6984,23.9241,23.6885,23.8895,709287.7235416147,0
+ECL.US,D,20040305,000000,23.8895,24.2427,23.8063,24.2239,2404054.1564841857,0
+ECL.US,D,20040308,000000,24.2239,24.4248,24.0655,24.1626,1267735.6627131836,0
+ECL.US,D,20040309,000000,24.1626,24.7642,24.1626,24.5387,1882291.0219789995,0
+ECL.US,D,20040310,000000,24.5564,24.977,24.503,24.6188,2288525.9217798486,0
+ECL.US,D,20040311,000000,24.4594,24.6772,24.2328,24.2932,1511932.535379873,0
+ECL.US,D,20040312,000000,24.2239,24.503,24.0101,24.3337,909836.5095631022,0
+ECL.US,D,20040315,000000,24.2843,24.2843,23.7894,23.8895,861837.2558594291,0
+ECL.US,D,20040316,000000,23.8895,24.216,23.8132,24.0655,713741.960511907,0
+ECL.US,D,20040317,000000,24.0478,24.4496,23.9923,24.3614,792936.0303475833,0
+ECL.US,D,20040318,000000,24.2427,24.2487,23.7894,24.1369,720144.4209120377,0
+ECL.US,D,20040319,000000,24.0023,24.1903,23.8558,23.8558,572047.1045858432,0
+ECL.US,D,20040322,000000,23.8647,23.9577,23.3115,23.6598,695344.9917548466,0
+ECL.US,D,20040323,000000,23.8379,23.8895,23.3461,23.5401,876693.4700012702,0
+ECL.US,D,20040324,000000,23.5747,23.6797,23.2709,23.4263,707459.7483421474,0
+ECL.US,D,20040325,000000,23.4353,24.309,23.3659,24.1982,770880.0797235849,0
+ECL.US,D,20040326,000000,24.1546,24.1903,23.8895,24.0478,472630.1117723015,0
+ECL.US,D,20040329,000000,24.1369,24.7464,24.0844,24.5474,971082.2679046054,0
+ECL.US,D,20040330,000000,24.4496,24.8702,24.3971,24.8168,776707.5716944804,0
+ECL.US,D,20040331,000000,24.7642,25.0383,24.3793,24.9671,815675.071759204,0
+ECL.US,D,20040401,000000,24.8533,25.2897,24.7554,24.9305,2347720.3867798825,0
+ECL.US,D,20040402,000000,24.9849,25.3075,24.9236,24.9404,1690424.36028787,0
+ECL.US,D,20040405,000000,24.9671,25.0008,24.8454,24.9404,859212.0045779353,0
+ECL.US,D,20040406,000000,24.9493,24.9671,24.8168,24.9404,623810.4310468576,0
+ECL.US,D,20040407,000000,24.9404,24.9671,24.7049,24.8168,633292.8629273464,0
+ECL.US,D,20040408,000000,24.8969,24.977,24.7049,24.8533,757853.8617598836,0
+ECL.US,D,20040412,000000,24.8969,25.072,24.8969,25.0463,735229.005642637,0
+ECL.US,D,20040413,000000,25.0542,25.0542,24.8879,24.9236,1170033.470294056,0
+ECL.US,D,20040414,000000,24.8168,25.0977,24.7731,24.8702,1161119.9439068157,0
+ECL.US,D,20040415,000000,24.9493,25.0383,24.8879,24.9404,1340867.807053199,0
+ECL.US,D,20040416,000000,24.977,24.977,24.7731,24.9305,688031.0699783153,0
+ECL.US,D,20040419,000000,24.9305,24.9404,24.7137,24.9236,456400.6426298774,0
+ECL.US,D,20040420,000000,24.9404,24.9849,24.5474,24.5474,582103.4944062459,0
+ECL.US,D,20040421,000000,24.6772,24.8781,24.4594,24.8078,670321.2339662121,0
+ECL.US,D,20040422,000000,24.9404,25.554,24.8969,25.5292,1610436.0458382512,0
+ECL.US,D,20040423,000000,25.5292,25.6826,25.3154,25.6311,720714.3368946172,0
+ECL.US,D,20040426,000000,25.6311,25.6311,25.3154,25.4115,1147066.0582936471,0
+ECL.US,D,20040427,000000,25.6311,26.121,25.5194,26.1121,1427712.291612522,0
+ECL.US,D,20040428,000000,26.0854,26.1121,25.4847,25.6479,1270133.55389521,0
+ECL.US,D,20040429,000000,25.6311,26.0666,25.4293,25.5885,1048217.970973394,0
+ECL.US,D,20040430,000000,25.7272,26.4011,25.6401,26.0755,1753504.156764918,0
+ECL.US,D,20040503,000000,26.1814,26.2813,25.8588,26.0023,950170.1912031106,0
+ECL.US,D,20040504,000000,25.9844,26.2536,25.7192,25.9933,793280.6072093882,0
+ECL.US,D,20040505,000000,25.9319,25.9844,25.7439,25.8439,713287.2403130328,0
+ECL.US,D,20040506,000000,25.6658,25.9222,25.6232,25.8687,727112.7553374231,0
+ECL.US,D,20040507,000000,25.7371,25.8588,25.4055,25.4757,1170375.0156879176,0
+ECL.US,D,20040510,000000,25.2997,25.4213,25.0206,25.254,839785.3471927656,0
+ECL.US,D,20040511,000000,24.7227,25.4293,24.7227,25.1512,1019192.6754346186,0
+ECL.US,D,20040512,000000,24.9305,24.9929,24.5198,24.9146,1131978.442095054,0
+ECL.US,D,20040513,000000,24.8969,25.3342,24.8879,25.254,777504.8477764969,0
+ECL.US,D,20040514,000000,25.17,25.5114,25.0383,25.3689,783104.9796479451,0
+ECL.US,D,20040517,000000,25.0285,25.1512,24.7316,24.8454,856700.9385908257,0
+ECL.US,D,20040518,000000,24.8078,25.2116,24.8078,25.1334,717628.3024782721,0
+ECL.US,D,20040519,000000,25.3511,25.4055,24.7731,24.8168,929261.1459696196,0
+ECL.US,D,20040520,000000,24.7642,25.5451,24.7464,25.5361,1169684.8514748965,0
+ECL.US,D,20040521,000000,25.5807,25.7974,25.3254,25.5114,789961.1497576188,0
+ECL.US,D,20040524,000000,25.5194,25.8865,25.5194,25.7439,583012.9348039943,0
+ECL.US,D,20040525,000000,25.6232,26.602,25.4757,26.5495,1534899.9473801816,0
+ECL.US,D,20040526,000000,26.4635,26.6732,26.3437,26.5931,1031188.1942809798,0
+ECL.US,D,20040527,000000,26.6732,27.1463,26.6732,26.9622,933717.4039185742,0
+ECL.US,D,20040528,000000,26.883,26.883,26.5238,26.6999,502686.10642845725,0
+ECL.US,D,20040601,000000,26.7089,26.9701,26.5931,26.8038,789275.027501993,0
+ECL.US,D,20040602,000000,26.7366,26.979,26.4635,26.9345,811900.8941085608,0
+ECL.US,D,20040603,000000,26.7543,26.9067,26.4802,26.4802,505079.95565319917,0
+ECL.US,D,20040604,000000,26.602,26.9969,26.5674,26.883,540851.2779645185,0
+ECL.US,D,20040607,000000,26.8682,27.2323,26.6555,27.2066,607128.2626842117,0
+ECL.US,D,20040608,000000,27.1027,27.4699,27.0334,27.4699,539707.4040420147,0
+ECL.US,D,20040609,000000,27.4609,27.5491,27.2769,27.3471,517310.91851353645,0
+ECL.US,D,20040610,000000,27.4342,27.5401,27.3471,27.4609,714656.4533563011,0
+ECL.US,D,20040614,000000,27.26,27.26,26.8207,26.9523,417435.1635438161,0
+ECL.US,D,20040615,000000,27.085,27.3105,26.9701,27.26,694777.0967509296,0
+ECL.US,D,20040616,000000,27.26,27.26,26.9067,27.0928,547707.4480741923,0
+ECL.US,D,20040617,000000,27.1117,27.1374,26.5139,26.602,952340.7222857403,0
+ECL.US,D,20040618,000000,26.4288,26.7949,26.3258,26.6118,984569.269003168,0
+ECL.US,D,20040621,000000,26.6475,26.7266,26.4188,26.4892,718428.6100282822,0
+ECL.US,D,20040622,000000,26.4892,26.9701,26.317,26.7949,721400.4591502531,0
+ECL.US,D,20040623,000000,26.6475,27.0582,26.5238,27.0246,534793.3944262025,0
+ECL.US,D,20040624,000000,26.6919,27.1196,26.6642,27.0582,656949.4286513648,0
+ECL.US,D,20040625,000000,27.0582,27.2323,26.8682,27.0334,595356.0619800633,0
+ECL.US,D,20040628,000000,27.3471,27.5144,27.1027,27.26,599354.5682621502,0
+ECL.US,D,20040629,000000,27.26,27.6519,27.26,27.6519,488165.3747444603,0
+ECL.US,D,20040630,000000,27.6519,27.8023,27.3561,27.739,856010.7743778649,0
+ECL.US,D,20040701,000000,27.174,27.3718,26.4892,26.8682,1013023.6380700225,0
+ECL.US,D,20040702,000000,26.8682,26.8682,26.5238,26.8306,565189.9239868482,0
+ECL.US,D,20040706,000000,26.8306,27.0146,26.6822,26.8207,821046.8330418841,0
+ECL.US,D,20040707,000000,26.8137,27.1918,26.7623,27.1918,833953.8132645554,0
+ECL.US,D,20040708,000000,27.1918,27.2413,26.8751,27.1294,840011.6968028715,0
+ECL.US,D,20040709,000000,27.1294,27.2155,26.786,26.9523,752708.4500873096,0
+ECL.US,D,20040712,000000,27.0403,27.4263,26.7366,27.3975,668719.6083768507,0
+ECL.US,D,20040713,000000,27.3975,27.4887,27.3204,27.3888,600039.680028445,0
+ECL.US,D,20040714,000000,27.26,27.5055,27.0928,27.3204,982394.6959632236,0
+ECL.US,D,20040715,000000,27.5055,27.6698,27.2413,27.3027,772822.2402174365,0
+ECL.US,D,20040716,000000,27.5223,27.6361,27.2769,27.3888,600840.9980677962,0
+ECL.US,D,20040719,000000,27.4788,27.5678,27.268,27.3471,473656.7689324275,0
+ECL.US,D,20040720,000000,27.2769,27.4788,27.1641,27.3788,995421.9244162663,0
+ECL.US,D,20040721,000000,27.4976,27.5579,27.3382,27.3975,768364.9717791607,0
+ECL.US,D,20040722,000000,27.3471,27.365,26.9256,27.0246,1043304.9718468826,0
+ECL.US,D,20040723,000000,26.8493,26.8593,26.2714,26.5584,725169.5843542406,0
+ECL.US,D,20040726,000000,26.5584,26.8989,26.4011,26.5238,1187286.5651286026,0
+ECL.US,D,20040727,000000,26.5674,26.8306,26.4188,26.7623,890634.1808093758,0
+ECL.US,D,20040728,000000,26.7692,26.786,26.2536,26.6307,801389.7840892837,0
+ECL.US,D,20040729,000000,26.7178,27.0403,26.5841,26.8682,556163.2227945549,0
+ECL.US,D,20040730,000000,26.7366,26.8899,26.6218,26.6919,412748.5140274208,0
+ECL.US,D,20040802,000000,26.6999,26.9067,26.3823,26.8682,515712.3243921686,0
+ECL.US,D,20040803,000000,26.8751,26.8751,26.4188,26.6475,685404.8082074902,0
+ECL.US,D,20040804,000000,26.6475,26.883,26.3516,26.7089,546680.7909140663,0
+ECL.US,D,20040805,000000,26.7178,26.7266,25.9319,26.026,812932.6037153326,0
+ECL.US,D,20040806,000000,25.8152,25.9042,25.4115,25.7014,836013.1905207846,0
+ECL.US,D,20040809,000000,25.7103,26.0943,25.6658,25.8063,559932.3479985424,0
+ECL.US,D,20040810,000000,25.8063,26.3516,25.6559,26.2991,886638.7059952825,0
+ECL.US,D,20040811,000000,26.033,26.602,25.8687,26.4377,573418.3386077839,0
+ECL.US,D,20040812,000000,26.2813,26.3258,25.8152,26.2536,828588.1149178526,0
+ECL.US,D,20040813,000000,26.1814,26.2447,25.9379,26.1566,581069.7638208016,0
+ECL.US,D,20040816,000000,26.0577,26.6919,26.0577,26.602,577075.2994960496,0
+ECL.US,D,20040817,000000,26.5327,26.6218,26.2269,26.3921,569756.3252728622,0
+ECL.US,D,20040818,000000,26.3754,26.504,26.1646,26.504,724483.4620986145,0
+ECL.US,D,20040819,000000,26.317,26.317,26.033,26.2536,686659.8359563845,0
+ECL.US,D,20040820,000000,26.2536,26.4802,26.1379,26.4011,720482.9348378553,0
+ECL.US,D,20040823,000000,26.409,26.4188,26.026,26.0577,631354.7443908096,0
+ECL.US,D,20040824,000000,26.2714,26.2714,25.7272,25.9222,1408741.3649156578,0
+ECL.US,D,20040825,000000,25.9222,26.6405,25.8439,26.497,669978.6780830597,0
+ECL.US,D,20040826,000000,26.5416,26.5931,26.3437,26.3516,536048.4221750867,0
+ECL.US,D,20040827,000000,26.4377,26.4555,26.0854,26.2714,479143.72599882283,0
+ECL.US,D,20040830,000000,26.317,26.3516,26.0408,26.0497,445776.35780554736,0
+ECL.US,D,20040831,000000,26.121,26.3516,26.0408,26.1814,553302.5274989846,0
+ECL.US,D,20040901,000000,26.0666,26.4377,26.0666,26.2714,754082.7155772338,0
+ECL.US,D,20040902,000000,26.3258,26.6822,26.2991,26.6642,567475.6508531731,0
+ECL.US,D,20040903,000000,26.6642,26.9157,26.5674,26.8207,638779.8199937417,0
+ECL.US,D,20040907,000000,27.0334,27.1117,26.8306,27.0057,910289.2087833139,0
+ECL.US,D,20040908,000000,26.8899,26.9969,26.6118,26.6555,508054.8362431537,0
+ECL.US,D,20040909,000000,26.6919,26.9434,26.6919,26.8751,582903.801956266,0
+ECL.US,D,20040910,000000,26.7543,26.9067,26.4635,26.8405,495371.1741626047,0
+ECL.US,D,20040913,000000,26.7949,26.9345,26.6642,26.8405,628037.3079177027,0
+ECL.US,D,20040914,000000,26.7761,26.8493,26.504,26.786,847902.6079873006,0
+ECL.US,D,20040915,000000,26.786,26.979,26.6642,26.883,553419.7442613622,0
+ECL.US,D,20040916,000000,26.8038,27.1027,26.7949,26.9701,725971.912882923,0
+ECL.US,D,20040917,000000,27.1027,27.6015,27.0483,27.3788,1122035.2270796744,0
+ECL.US,D,20040920,000000,27.26,27.4609,27.1294,27.1978,827785.7863891801,0
+ECL.US,D,20040921,000000,27.2413,27.4788,27.1294,27.3888,608039.7240606123,0
+ECL.US,D,20040922,000000,27.2323,27.4788,27.0483,27.3027,813160.9743041008,0
+ECL.US,D,20040923,000000,27.1978,27.3027,26.786,26.9067,987651.2614621983,0
+ECL.US,D,20040924,000000,26.8207,27.3027,26.8207,27.2769,1292416.8646186255,0
+ECL.US,D,20040927,000000,27.2155,27.26,26.9879,27.067,834414.5963994167,0
+ECL.US,D,20040928,000000,27.1294,27.5312,27.1294,27.5055,668719.6083768507,0
+ECL.US,D,20040929,000000,27.3888,27.4342,27.1463,27.2937,981252.8430193823,0
+ECL.US,D,20040930,000000,27.4165,27.828,27.4165,27.5144,1530673.0705093064,0
+ECL.US,D,20041001,000000,27.5401,27.7836,27.4065,27.7836,978854.9518373356,0
+ECL.US,D,20041004,000000,27.828,28.1329,27.7192,27.8904,889149.7719823822,0
+ECL.US,D,20041005,000000,28.0716,28.3199,27.8904,28.2388,1400634.2090143245,0
+ECL.US,D,20041006,000000,28.3546,28.7227,28.2734,28.7227,884349.947660954,0
+ECL.US,D,20041007,000000,29.5342,29.9301,28.6158,28.695,2463134.4361896752,0
+ECL.US,D,20041008,000000,28.3922,28.7227,28.2922,28.4495,865268.8776269201,0
+ECL.US,D,20041011,000000,28.4228,28.8167,28.4228,28.5366,397780.135569868,0
+ECL.US,D,20041012,000000,28.5269,28.6158,28.3546,28.4495,931550.9147932692,0
+ECL.US,D,20041013,000000,28.6682,28.791,28.0053,28.2051,756939.3689154894,0
+ECL.US,D,20041014,000000,28.2566,28.4169,28.1329,28.1874,420290.8063927204,0
+ECL.US,D,20041015,000000,28.3546,28.6158,28.0993,28.4407,590447.1048108969,0
+ECL.US,D,20041018,000000,28.4407,28.9761,28.2655,28.9107,818761.1061755592,0
+ECL.US,D,20041019,000000,28.8167,29.0463,28.0993,28.1151,684374.1090900396,0
+ECL.US,D,20041020,000000,28.2051,28.4922,27.9162,28.3833,760367.9592149869,0
+ECL.US,D,20041021,000000,28.3833,28.4407,27.9874,28.22,1233680.1512855394,0
+ECL.US,D,20041022,000000,28.2289,28.4832,27.9617,28.022,605872.2244459862,0
+ECL.US,D,20041025,000000,28.039,28.3645,28.0053,28.2388,856582.7113391168,0
+ECL.US,D,20041026,000000,28.2051,28.881,28.0467,28.881,812476.8730271372,0
+ECL.US,D,20041027,000000,28.881,29.5679,28.6614,29.4896,1118837.0283476675,0
+ECL.US,D,20041028,000000,29.4896,29.4896,29.0869,29.2275,1130150.466895577,0
+ECL.US,D,20041029,000000,29.1651,29.7124,29.1651,29.6243,639237.5716606093,0
+ECL.US,D,20041101,000000,29.6243,29.6243,29.1137,29.2849,1166378.5303843727,0
+ECL.US,D,20041102,000000,29.3175,30.1231,29.3175,29.6945,1147863.3343757137,0
+ECL.US,D,20041103,000000,29.9113,30.1498,29.5966,29.7876,758997.7356823772,0
+ECL.US,D,20041104,000000,29.8667,30.6465,29.7212,30.5436,664493.7419953268,0
+ECL.US,D,20041105,000000,30.5833,30.7158,30.1913,30.6891,942970.4547209634,0
+ECL.US,D,20041108,000000,30.6287,30.891,30.4991,30.6367,1079641.1576940953,0
+ECL.US,D,20041109,000000,30.7257,30.8761,30.41,30.593,1011991.9284632406,0
+ECL.US,D,20041110,000000,30.8297,30.8672,30.2675,30.2675,1196998.378087181,0
+ECL.US,D,20041111,000000,30.4525,30.9276,30.2606,30.7158,1079186.4374952612,0
+ECL.US,D,20041112,000000,30.7158,30.7158,29.9301,30.5833,882295.6228513808,0
+ECL.US,D,20041115,000000,30.4525,30.6188,30.3319,30.5436,589190.0560833403,0
+ECL.US,D,20041116,000000,30.5436,30.8573,30.5346,30.6188,687461.1539957259,0
+ECL.US,D,20041117,000000,30.6188,31.1433,30.418,30.4991,1024562.4157387066,0
+ECL.US,D,20041118,000000,30.3319,30.8297,30.3319,30.7406,676034.5406427134,0
+ECL.US,D,20041119,000000,30.5604,30.5683,29.8934,29.9716,1041587.1399844647,0
+ECL.US,D,20041122,000000,30.1032,30.314,29.9301,30.314,762879.0252020864,0
+ECL.US,D,20041123,000000,30.2181,30.6287,30.1408,30.5536,561643.1064356419,0
+ECL.US,D,20041124,000000,30.5169,30.7851,30.5169,30.6792,358700.47118941246,0
+ECL.US,D,20041126,000000,30.6792,30.8038,30.6367,30.6534,176664.86019803182,0
+ECL.US,D,20041129,000000,30.6287,30.6367,30.2508,30.4357,568163.7940874716,0
+ECL.US,D,20041130,000000,30.4357,30.7158,30.2775,30.61,636726.5056734997,0
+ECL.US,D,20041201,000000,30.603,30.8573,30.4525,30.8573,624268.1827137152,0
+ECL.US,D,20041202,000000,30.8573,30.9098,30.5436,30.8038,619812.9352541019,0
+ECL.US,D,20041203,000000,30.8118,31.0028,30.3566,30.7771,744483.0669343674,0
+ECL.US,D,20041206,000000,30.6465,30.891,30.4902,30.698,475368.5378588482,0
+ECL.US,D,20041207,000000,30.61,30.6713,30.1032,30.1032,698434.0576391852,0
+ECL.US,D,20041208,000000,30.1131,30.5436,30.1131,30.4525,736598.2186859153,0
+ECL.US,D,20041209,000000,30.3219,30.61,29.7707,30.5079,519936.1697950403,0
+ECL.US,D,20041210,000000,30.2181,30.698,30.1913,30.5346,813388.334403548,0
+ECL.US,D,20041213,000000,30.5436,30.7257,30.4714,30.593,465084.7879390083,0
+ECL.US,D,20041214,000000,30.5346,30.8038,30.2942,30.5436,863211.5213493534,0
+ECL.US,D,20041215,000000,30.3655,30.4991,30.2775,30.4427,969141.117900075,0
+ECL.US,D,20041216,000000,30.4427,30.4427,30.1032,30.3219,680721.1901590987,0
+ECL.US,D,20041217,000000,30.0162,30.3566,29.9895,30.032,1203395.7860406656,0
+ECL.US,D,20041220,000000,30.2339,30.4427,30.0597,30.2428,779566.2460113884,0
+ECL.US,D,20041221,000000,30.2775,30.41,30.1824,30.3042,790190.5308357083,0
+ECL.US,D,20041222,000000,30.3922,30.7693,30.2863,30.3319,814986.9285249057,0
+ECL.US,D,20041223,000000,30.3408,30.6534,30.2012,30.5753,439261.73308970494,0
+ECL.US,D,20041227,000000,30.6713,30.7851,30.2249,30.2606,561303.5820204831,0
+ECL.US,D,20041228,000000,30.3219,30.7594,30.314,30.7406,548276.3535674505,0
+ECL.US,D,20041229,000000,30.603,30.7257,30.4991,30.6287,455947.9434096656,0
+ECL.US,D,20041230,000000,30.7406,30.9197,30.6465,30.7594,373898.23072507477,0
+ECL.US,D,20041231,000000,30.8831,30.988,30.593,30.7406,514453.25468595966,0
+ECL.US,D,20050103,000000,30.6287,30.698,30.2111,30.2775,740941.301829807,0
+ECL.US,D,20050104,000000,30.2775,30.3219,29.6342,29.8934,1009824.4288485443,0
+ECL.US,D,20050105,000000,29.9301,30.2606,29.5966,29.6065,865838.7936095096,0
+ECL.US,D,20050106,000000,29.4996,29.9716,29.4996,29.6945,569647.192425124,0
+ECL.US,D,20050107,000000,29.6757,29.7965,29.4195,29.5154,792820.834563858,0
+ECL.US,D,20050110,000000,29.4896,29.9973,29.4896,29.7786,652034.4085462213,0
+ECL.US,D,20050111,000000,29.746,29.7786,29.3788,29.5342,693632.2123390948,0
+ECL.US,D,20050112,000000,29.4125,29.5966,29.1928,29.454,951884.991597525,0
+ECL.US,D,20050113,000000,29.4896,29.5966,29.0107,29.0869,911548.2784895229,0
+ECL.US,D,20050114,000000,29.2849,29.5154,29.2105,29.454,861612.9272279857,0
+ECL.US,D,20050118,000000,29.2562,29.9548,29.2472,29.937,1011306.8166968756,0
+ECL.US,D,20050119,000000,29.8213,30.1309,29.8213,29.9795,641410.1237218914,0
+ECL.US,D,20050120,000000,29.8844,30.0954,29.7529,29.8667,749507.219887239,0
+ECL.US,D,20050121,000000,29.8667,29.9895,29.3858,29.4896,1206373.6980986537,0
+ECL.US,D,20050124,000000,29.4896,29.6342,29.1731,29.2373,723114.2490553362,0
+ECL.US,D,20050125,000000,29.4442,29.4896,29.2105,29.3016,748135.9858653083,0
+ECL.US,D,20050126,000000,29.3511,29.4808,29.1928,29.4273,966966.5448601408,0
+ECL.US,D,20050127,000000,29.4035,29.4372,29.2275,29.3432,863666.2415482275,0
+ECL.US,D,20050128,000000,29.1828,29.4896,29.1828,29.3611,722200.7667002631,0
+ECL.US,D,20050131,000000,29.5599,29.7124,29.3858,29.4442,911088.5058439928,0
+ECL.US,D,20050201,000000,29.4442,29.746,29.3264,29.6856,981939.9757643495,0
+ECL.US,D,20050202,000000,29.5342,29.7529,29.4035,29.6757,646892.0283416307,0
+ECL.US,D,20050203,000000,29.4709,29.552,28.9028,29.1384,2242706.2935628463,0
+ECL.US,D,20050204,000000,29.1828,29.4372,29.1384,29.3788,900006.469352805,0
+ECL.US,D,20050207,000000,28.7396,29.3788,28.0053,28.8167,1878635.071580045,0
+ECL.US,D,20050208,000000,28.8711,28.9661,28.5446,28.8247,1205456.1737862157,0
+ECL.US,D,20050209,000000,28.7129,28.7129,28.1418,28.2051,1369094.8160205362,0
+ECL.US,D,20050210,000000,28.2655,28.7227,28.1517,28.6525,1351264.731778142,0
+ECL.US,D,20050211,000000,28.6614,29.1294,28.3991,28.8346,1146835.6667262164,0
+ECL.US,D,20050214,000000,28.8079,28.8524,28.695,28.7129,899892.2840584209,0
+ECL.US,D,20050215,000000,28.6435,28.7129,28.4228,28.5099,1091871.1100651717,0
+ECL.US,D,20050216,000000,28.5099,28.5099,28.0794,28.125,1400515.9817626956,0
+ECL.US,D,20050217,000000,28.125,28.1517,27.6796,27.6796,1803784.08488824,0
+ECL.US,D,20050218,000000,27.7192,27.8637,27.645,27.836,1527704.252855359,0
+ECL.US,D,20050222,000000,27.828,28.0637,27.4699,27.5678,1618777.6352641995,0
+ECL.US,D,20050223,000000,27.5579,27.9251,27.5491,27.7064,1483590.33062872,0
+ECL.US,D,20050224,000000,27.6885,27.828,27.4887,27.6272,1229229.9562726321,0
+ECL.US,D,20050225,000000,27.4788,27.8193,27.4521,27.7064,1269908.2147745355,0
+ECL.US,D,20050228,000000,27.5936,27.8637,27.3027,27.7479,1406348.5261802871,0
+ECL.US,D,20050301,000000,27.9251,28.0794,27.6698,27.8994,1462109.3484340273,0
+ECL.US,D,20050302,000000,27.8994,28.031,27.5758,27.8994,1110385.2955845594,0
+ECL.US,D,20050303,000000,28.0894,28.22,27.9251,28.1151,1338468.905381801,0
+ECL.US,D,20050304,000000,29.0562,29.0967,28.6614,28.9573,1609067.8432842637,0
+ECL.US,D,20050307,000000,28.8711,29.0107,28.7573,28.784,964571.6851460777,0
+ECL.US,D,20050308,000000,28.8346,28.9296,28.5001,28.5693,772936.4255118206,0
+ECL.US,D,20050309,000000,28.5693,28.7643,28.4832,28.5001,790876.6530913443,0
+ECL.US,D,20050310,000000,28.5099,28.6861,28.3991,28.4832,1009363.645713683,0
+ECL.US,D,20050311,000000,28.5269,28.6614,28.3546,28.3734,852242.6596632188,0
+ECL.US,D,20050314,000000,28.4585,28.8524,28.3546,28.6682,799562.8193791476,0
+ECL.US,D,20050315,000000,28.6682,28.7227,28.4832,28.4832,840355.263175355,0
+ECL.US,D,20050316,000000,28.3546,28.606,28.2121,28.2824,1125694.2089466422,0
+ECL.US,D,20050317,000000,28.4228,28.695,28.3378,28.606,1208542.208202621,0
+ECL.US,D,20050318,000000,28.4922,28.5446,28.0716,28.3378,3838741.855947411,0
+ECL.US,D,20050321,000000,28.3289,28.4832,28.1695,28.3833,837731.0223831924,0
+ECL.US,D,20050322,000000,28.3833,28.7049,28.3101,28.3467,982050.1191014089,0
+ECL.US,D,20050323,000000,28.2655,28.4328,28.1329,28.3991,1035875.8542867162,0
+ECL.US,D,20050324,000000,28.3991,28.7227,28.3833,28.6614,1003080.4230546023,0
+ECL.US,D,20050328,000000,28.7049,28.8079,28.4922,28.4922,786990.311124979,0
+ECL.US,D,20050329,000000,28.3991,28.8167,28.2566,28.3199,913832.9948665267,0
+ECL.US,D,20050330,000000,28.3546,28.7049,28.2922,28.6247,667462.5596493041,0
+ECL.US,D,20050331,000000,28.6525,29.0107,28.596,28.9207,856812.0924172162,0
+ECL.US,D,20050401,000000,29.0967,29.2018,28.7227,28.791,990740.3273465369,0
+ECL.US,D,20050404,000000,28.6861,28.8613,28.5269,28.7129,715227.3798282219,0
+ECL.US,D,20050405,000000,28.6347,28.8524,28.5793,28.791,486225.23522927123,0
+ECL.US,D,20050406,000000,28.8424,29.0869,28.8167,28.886,418238.5025618197,0
+ECL.US,D,20050407,000000,28.9573,29.0632,28.7474,29.0107,572619.0415470849,0
+ECL.US,D,20050408,000000,28.8346,28.9928,28.8079,28.8079,641755.7110730272,0
+ECL.US,D,20050411,000000,28.886,29.3611,28.791,29.2195,822187.6754963942,0
+ECL.US,D,20050412,000000,29.2937,29.7044,28.8424,29.6658,1126721.8765961397,0
+ECL.US,D,20050413,000000,29.6757,29.9548,29.454,29.9301,2362004.6639603814,0
+ECL.US,D,20050414,000000,29.9301,29.9301,29.266,29.4372,1333097.144099071,0
+ECL.US,D,20050415,000000,29.4372,29.6243,28.791,28.8079,1250481.5573892656,0
+ECL.US,D,20050418,000000,28.8167,29.0562,28.6158,29.0374,862864.9235088762,0
+ECL.US,D,20050419,000000,28.9928,29.1473,28.7049,28.9573,802763.0390898768,0
+ECL.US,D,20050420,000000,28.8346,29.072,28.4665,28.5366,865724.6083151255,0
+ECL.US,D,20050421,000000,28.791,29.0206,28.3645,29.0028,838760.711011302,0
+ECL.US,D,20050422,000000,28.881,28.9484,27.828,28.22,970739.712021453,0
+ECL.US,D,20050425,000000,28.0467,28.596,28.0053,28.5269,1313210.7140684112,0
+ECL.US,D,20050426,000000,28.5099,28.7999,28.4169,28.4169,837385.4350320465,0
+ECL.US,D,20050427,000000,28.4585,28.5693,28.1874,28.3467,691689.0413559122,0
+ECL.US,D,20050428,000000,28.2388,28.4407,27.836,27.8994,696262.5160672445,0
+ECL.US,D,20050429,000000,28.1151,28.6247,27.8904,28.6247,1038274.7559580139,0
+ECL.US,D,20050502,000000,28.6247,28.7573,28.4328,28.6247,801277.619773562,0
+ECL.US,D,20050503,000000,28.5269,28.8079,28.3833,28.4922,895551.2218931918,0
+ECL.US,D,20050504,000000,28.5793,28.7227,28.4169,28.6435,923201.2414526312,0
+ECL.US,D,20050505,000000,28.6158,28.6158,28.1596,28.4752,664034.979839138,0
+ECL.US,D,20050506,000000,28.4752,28.6614,28.3467,28.4328,555248.7299501607,0
+ECL.US,D,20050509,000000,28.3734,28.5446,28.1329,28.5179,504622.2039863315,0
+ECL.US,D,20050510,000000,28.2655,28.3922,28.0053,28.1071,575700.0235167841,0
+ECL.US,D,20050511,000000,28.0993,28.3922,27.9617,28.3289,607470.8185673641,0
+ECL.US,D,20050512,000000,28.2922,28.4169,27.6272,27.7192,706433.0911820214,0
+ECL.US,D,20050513,000000,27.739,27.7479,26.8493,27.3718,1363263.282092316,0
+ECL.US,D,20050516,000000,27.3718,28.0637,27.365,28.0467,792134.7123082321,0
+ECL.US,D,20050517,000000,27.9162,28.1794,27.7756,28.1596,1122380.81443082,0
+ECL.US,D,20050518,000000,28.1596,28.984,28.0141,28.8424,1120092.0560964816,0
+ECL.US,D,20050519,000000,28.8424,28.8424,28.5693,28.7742,450345.790559555,0
+ECL.US,D,20050520,000000,28.9028,28.9028,28.5099,28.7129,460634.5929260508,0
+ECL.US,D,20050523,000000,28.791,29.0562,28.5179,28.9207,768138.6221690447,0
+ECL.US,D,20050524,000000,28.7643,28.7643,28.3645,28.6525,708598.5698179852,0
+ECL.US,D,20050525,000000,28.5099,28.5881,28.0894,28.4169,509651.4093858591,0
+ECL.US,D,20050526,000000,28.4922,28.6247,28.4407,28.5099,543020.7985577969,0
+ECL.US,D,20050527,000000,28.5446,28.5793,28.3645,28.5099,338818.08311603736,0
+ECL.US,D,20050531,000000,28.4665,28.5269,28.22,28.2922,827445.2514846901,0
+ECL.US,D,20050601,000000,28.2922,28.8247,28.2051,28.606,699229.3127425495,0
+ECL.US,D,20050602,000000,28.606,28.7999,28.3002,28.784,660834.7601284088,0
+ECL.US,D,20050603,000000,28.7049,28.8711,28.4922,28.6782,706315.8744196438,0
+ECL.US,D,20050606,000000,28.6347,28.8346,28.5526,28.695,629408.5419396436,0
+ECL.US,D,20050607,000000,28.6682,28.9207,28.4585,28.4665,660718.5538553522,0
+ECL.US,D,20050608,000000,28.6158,28.6782,28.2734,28.4328,345902.62381447933,0
+ECL.US,D,20050609,000000,28.2824,28.3546,28.039,28.3467,465543.5500952072,0
+ECL.US,D,20050610,000000,28.0053,28.6247,28.0053,28.3734,444974.02927687496,0
+ECL.US,D,20050613,000000,28.2824,28.4832,28.0557,28.2289,545649.0813072943,0
+ECL.US,D,20050614,000000,28.2051,28.3922,28.1794,28.3833,351731.12627469585,0
+ECL.US,D,20050615,000000,28.4407,28.5179,28.0894,28.4169,795788.6417285042,0
+ECL.US,D,20050616,000000,28.3991,28.695,28.3991,28.5881,394352.55575970176,0
+ECL.US,D,20050617,000000,28.8711,28.8711,28.1418,28.7396,657176.7887507918,0
+ECL.US,D,20050620,000000,28.606,28.6347,28.22,28.5001,441316.05789927806,0
+ECL.US,D,20050621,000000,28.5099,28.606,27.9874,28.2388,783449.55650976,0
+ECL.US,D,20050622,000000,28.2388,28.4752,28.039,28.2388,708712.7551123693,0
+ECL.US,D,20050623,000000,28.2477,28.3002,27.4976,27.7756,566558.1265407854,0
+ECL.US,D,20050624,000000,27.7756,27.9874,27.6796,27.7836,971880.5544759631,0
+ECL.US,D,20050627,000000,27.7836,27.828,27.5936,27.7479,540394.536786982,0
+ECL.US,D,20050628,000000,27.8193,28.1151,27.8193,28.0993,500051.76074299274,0
+ECL.US,D,20050629,000000,28.0993,28.2824,27.9874,28.22,530678.6818710691,0
+ECL.US,D,20050630,000000,28.1418,28.3378,28.031,28.3199,933601.1976455176,0
+ECL.US,D,20050701,000000,28.4328,28.4407,28.0141,28.2121,693974.7682222371,0
+ECL.US,D,20050705,000000,28.1329,28.1418,27.6965,28.0053,679345.9141798432,0
+ECL.US,D,20050706,000000,27.8637,27.9696,27.5936,27.6609,533652.5519716924,0
+ECL.US,D,20050707,000000,27.3027,27.7756,26.9067,27.7292,657863.921495769,0
+ECL.US,D,20050708,000000,27.739,28.2289,27.6203,28.0794,448633.011143803,0
+ECL.US,D,20050711,000000,28.2121,28.4665,28.1596,28.2051,697858.0787206087,0
+ECL.US,D,20050712,000000,28.0794,28.1794,27.8103,28.0637,860471.0742841543,0
+ECL.US,D,20050713,000000,28.0053,28.1695,27.739,27.7925,743112.8434017579,0
+ECL.US,D,20050714,000000,28.1329,28.2655,27.9528,28.0053,675576.7889758457,0
+ECL.US,D,20050715,000000,28.0053,28.0894,27.7836,27.9439,567132.0844806996,0
+ECL.US,D,20050718,000000,27.9439,27.9696,27.6519,27.8023,568163.7940874716,0
+ECL.US,D,20050719,000000,27.9617,28.0053,27.6015,27.739,627012.6717362491,0
+ECL.US,D,20050720,000000,27.7479,28.2566,27.6609,28.0894,443604.8162335966,0
+ECL.US,D,20050721,000000,28.0053,28.1071,27.8023,27.8193,521652.99116810696,0
+ECL.US,D,20050722,000000,27.8193,28.0053,27.6609,27.9162,699689.0853880795,0
+ECL.US,D,20050725,000000,28.0894,29.7786,27.9617,29.3788,2350459.8233556706,0
+ECL.US,D,20050726,000000,29.3096,29.5154,29.1047,29.3175,1192998.861315823,0
+ECL.US,D,20050727,000000,29.4273,29.7212,29.3175,29.4125,1178261.8849149316,0
+ECL.US,D,20050728,000000,29.5777,29.8757,29.5075,29.6065,956684.8159189632,0
+ECL.US,D,20050729,000000,29.6342,29.8757,29.3788,29.3858,1384518.9251663345,0
+ECL.US,D,20050801,000000,29.4273,29.7529,29.3096,29.4808,827445.2514846901,0
+ECL.US,D,20050802,000000,29.4808,29.8213,29.4035,29.5679,760135.5466688939,0
+ECL.US,D,20050803,000000,29.5432,29.7212,29.4609,29.5075,587125.6263804652,0
+ECL.US,D,20050804,000000,29.4896,29.5966,29.1294,29.1384,906174.4962281805,0
+ECL.US,D,20050805,000000,29.0562,29.1828,28.791,29.0107,954282.8827795817,0
+ECL.US,D,20050808,000000,29.1384,29.3264,29.0028,29.1551,663236.6932677802,0
+ECL.US,D,20050809,000000,29.2472,29.2562,28.8613,28.9573,607239.4165106022,0
+ECL.US,D,20050810,000000,29.0967,29.5679,29.08,29.2195,788590.9262250194,0
+ECL.US,D,20050811,000000,29.4035,29.5154,29.08,29.3689,386465.68653257727,0
+ECL.US,D,20050812,000000,29.1828,29.2373,28.7227,28.881,515934.6320449599,0
+ECL.US,D,20050815,000000,28.8346,28.8424,28.4922,28.7227,538449.344825137,0
+ECL.US,D,20050816,000000,28.7227,28.8079,28.2289,28.2289,469197.47951547935,0
+ECL.US,D,20050817,000000,28.22,28.3734,28.1151,28.3645,374584.35298071074,0
+ECL.US,D,20050818,000000,28.2051,28.2922,27.9617,27.9953,431720.4512137264,0
+ECL.US,D,20050819,000000,28.2051,28.2655,27.9617,28.0794,431833.6260187794,0
+ECL.US,D,20050822,000000,28.2051,28.4922,28.031,28.1071,464286.5013676606,0
+ECL.US,D,20050823,000000,28.1517,28.2051,27.7925,27.7925,645178.2384365476,0
+ECL.US,D,20050824,000000,27.845,28.2655,27.836,27.9349,767678.8495235246,0
+ECL.US,D,20050825,000000,28.0894,28.2289,28.022,28.1329,629294.3566452594,0
+ECL.US,D,20050826,000000,28.0716,28.1151,27.7143,27.7836,546906.1300348409,0
+ECL.US,D,20050829,000000,27.6965,28.1418,27.6015,27.9953,423719.39669222786,0
+ECL.US,D,20050830,000000,27.828,28.1329,27.7756,28.0894,843784.8639641837,0
+ECL.US,D,20050831,000000,28.1794,28.886,28.0894,28.881,1396289.1048918203,0
+ECL.US,D,20050901,000000,28.8524,29.1551,28.7643,28.881,944572.0803103248,0
+ECL.US,D,20050902,000000,29.072,29.1047,28.784,28.984,651009.7723647577,0
+ECL.US,D,20050906,000000,29.3611,29.5679,29.1828,29.4709,1037820.0357591799,0
+ECL.US,D,20050907,000000,29.4996,29.6342,29.3096,29.4195,1382006.8486898635,0
+ECL.US,D,20050908,000000,29.3611,29.3611,28.7999,28.886,957488.1549369768,0
+ECL.US,D,20050909,000000,28.881,29.1651,28.7742,29.1384,672602.9188752223,0
+ECL.US,D,20050912,000000,29.0374,29.1473,28.8424,28.984,665408.234839721,0
+ECL.US,D,20050913,000000,28.9573,29.1225,28.7396,28.8346,751452.4118490841,0
+ECL.US,D,20050914,000000,28.7474,28.8524,28.5001,28.5001,608722.8148482547,0
+ECL.US,D,20050915,000000,28.606,28.7049,28.4832,28.5366,587818.8220614096,0
+ECL.US,D,20050916,000000,28.6614,29.0869,28.4665,28.5269,3878617.785920492,0
+ECL.US,D,20050919,000000,28.4832,28.4832,28.1517,28.2051,925718.370375728,0
+ECL.US,D,20050920,000000,28.3199,28.4328,27.8737,28.0053,925491.0102762908,0
+ECL.US,D,20050921,000000,27.8103,27.8637,27.268,27.3471,828588.1149178526,0
+ECL.US,D,20050922,000000,27.3561,27.5223,27.0403,27.4788,842412.6194529117,0
+ECL.US,D,20050923,000000,27.3304,27.8737,27.2155,27.645,556163.2227945549,0
+ECL.US,D,20050926,000000,27.8637,27.9439,27.5491,27.6796,564276.4416317752,0
+ECL.US,D,20050927,000000,27.739,27.8637,27.5312,27.7192,979428.9097772498,0
+ECL.US,D,20050928,000000,27.9251,27.9953,27.6965,27.9162,938747.619807433,0
+ECL.US,D,20050929,000000,27.9162,28.2051,27.8193,28.031,902065.8466090342,0
+ECL.US,D,20050930,000000,28.0141,28.1962,27.8994,27.9439,576845.91841794,0
+ECL.US,D,20051003,000000,28.4328,28.695,28.1418,28.3922,1485306.1415124957,0
+ECL.US,D,20051004,000000,28.3991,28.606,27.9162,27.9251,997139.7562786741,0
+ECL.US,D,20051005,000000,27.9251,27.9874,27.365,27.3718,674090.3591702096,0
+ECL.US,D,20051006,000000,27.3561,27.6698,27.067,27.1838,1006619.1566911391,0
+ECL.US,D,20051007,000000,27.2323,27.4976,27.2323,27.3382,749049.4682203714,0
+ECL.US,D,20051010,000000,28.0894,28.1329,27.6885,27.8637,974170.3232996127,0
+ECL.US,D,20051011,000000,27.8637,28.031,27.6015,27.7479,662092.8193452766,0
+ECL.US,D,20051012,000000,27.7479,28.0716,27.6885,27.739,843900.059747899,0
+ECL.US,D,20051013,000000,27.6203,28.1794,27.5758,27.6885,808588.5100821098,0
+ECL.US,D,20051014,000000,27.8737,27.9617,27.5401,27.8193,520967.87940181216,0
+ECL.US,D,20051017,000000,27.7569,27.845,27.6015,27.7756,682550.1758479071,0
+ECL.US,D,20051018,000000,28.4169,28.6247,28.031,28.2824,1832009.072876935,0
+ECL.US,D,20051019,000000,28.22,28.5604,27.9439,28.5001,1327727.4037950833,0
+ECL.US,D,20051020,000000,28.5001,28.5001,27.9617,28.1071,1213112.651446,0
+ECL.US,D,20051021,000000,28.2655,28.5693,27.7657,28.5693,2786753.749280719,0
+ECL.US,D,20051024,000000,28.7573,28.9384,28.5604,28.9207,951313.0546362731,0
+ECL.US,D,20051025,000000,28.9661,28.9661,28.3546,28.5526,1340867.807053199,0
+ECL.US,D,20051026,000000,28.606,29.1294,28.4328,28.9384,804814.3324314564,0
+ECL.US,D,20051027,000000,29.0107,29.0869,28.6525,28.6682,525879.8680389621,0
+ECL.US,D,20051028,000000,28.7316,29.0869,28.7316,29.0562,986625.6147914035,0
+ECL.US,D,20051031,000000,29.0967,29.1384,28.7643,28.9484,1062844.8040371255,0
+ECL.US,D,20051101,000000,28.9484,28.9761,28.6614,28.881,860471.0742841543,0
+ECL.US,D,20051102,000000,28.886,29.0967,28.7227,28.8613,1177683.8850177126,0
+ECL.US,D,20051103,000000,29.1731,29.266,28.8079,28.9028,1025362.7232886865,0
+ECL.US,D,20051104,000000,28.9661,29.0562,28.5179,28.7396,508054.8362431537,0
+ECL.US,D,20051107,000000,28.7474,28.881,28.4922,28.6682,678321.2779983795,0
+ECL.US,D,20051108,000000,28.695,28.8613,28.4495,28.4922,484055.7146359828,0
+ECL.US,D,20051109,000000,28.5693,28.7999,28.3734,28.3833,626212.3641862391,0
+ECL.US,D,20051110,000000,28.4832,28.9928,28.4081,28.8711,645638.0110820777,0
+ECL.US,D,20051111,000000,28.9207,29.1384,28.881,29.0967,452287.95105340634,0
+ECL.US,D,20051114,000000,29.0562,29.1828,28.9296,29.1137,540050.9704145085,0
+ECL.US,D,20051115,000000,28.9573,29.1731,28.881,28.984,934744.0610786801,0
+ECL.US,D,20051116,000000,29.0206,29.1384,28.9207,29.0028,543137.0048308534,0
+ECL.US,D,20051117,000000,29.0028,29.4035,28.8424,29.4035,925718.370375728,0
+ECL.US,D,20051118,000000,29.6243,29.65,29.0107,29.1928,797848.0189847333,0
+ECL.US,D,20051121,000000,29.2018,29.3611,29.08,29.3353,390011.49359446246,0
+ECL.US,D,20051122,000000,29.2373,29.3689,28.9028,29.1828,591017.0207934864,0
+ECL.US,D,20051123,000000,29.0869,29.1731,28.9207,28.9928,458917.7715529641,0
+ECL.US,D,20051125,000000,29.1294,29.1473,28.9761,29.0374,221456.8207656473,0
+ECL.US,D,20051128,000000,28.9928,29.2373,28.9296,29.0562,417663.5341325743,0
+ECL.US,D,20051129,000000,29.1384,29.4996,29.1047,29.4442,639585.1799904177,0
+ECL.US,D,20051130,000000,29.5679,29.6579,29.0967,29.1137,666547.0563155687,0
+ECL.US,D,20051201,000000,29.2849,29.746,29.1928,29.7361,798877.7076128529,0
+ECL.US,D,20051202,000000,29.6153,29.7212,28.6525,29.6153,318247.5518083639,0
+ECL.US,D,20051205,000000,29.4896,29.7618,29.3175,29.7212,814530.1873473692,0
+ECL.US,D,20051206,000000,29.84,30.1408,29.6757,29.7361,811559.3487147496,0
+ECL.US,D,20051207,000000,29.65,30.032,29.6065,29.7529,633527.2964520917,0
+ECL.US,D,20051208,000000,29.7361,29.9618,29.6243,29.83,552162.6955338055,0
+ECL.US,D,20051209,000000,29.1225,30.3042,29.1225,30.2606,1099066.8045899943,0
+ECL.US,D,20051212,000000,30.41,30.5833,30.2508,30.5536,1191059.7322899147,0
+ECL.US,D,20051213,000000,30.4991,30.988,30.4991,30.8672,1150148.0507526672,0
+ECL.US,D,20051214,000000,30.8672,31.3977,30.7594,31.2859,1505647.29174209,0
+ECL.US,D,20051215,000000,31.1533,31.1819,30.6188,30.9098,1131635.8862118216,0
+ECL.US,D,20051216,000000,30.9534,31.2859,30.7158,31.2432,1555927.2198654118,0
+ECL.US,D,20051219,000000,30.7158,31.1721,30.7158,31.0405,1063074.1851151846,0
+ECL.US,D,20051220,000000,31.0652,31.3026,30.9791,31.0829,644152.5917657629,0
+ECL.US,D,20051221,000000,31.1721,31.5669,31.1721,31.5214,555590.2753439819,0
+ECL.US,D,20051222,000000,31.453,31.558,31.2532,31.362,725515.1717053865,0
+ECL.US,D,20051223,000000,31.362,31.6352,31.2938,31.5669,878637.6514737839,0
+ECL.US,D,20051227,000000,31.5669,31.9034,31.5669,31.8875,1015766.1061138238,0
+ECL.US,D,20051228,000000,32.2042,32.5119,32.0666,32.1696,964226.0977949316,0
+ECL.US,D,20051229,000000,32.1181,32.2616,31.9123,32.0369,563250.7949609803,0
+ECL.US,D,20051230,000000,31.9745,31.9745,31.7301,31.7401,564960.5429087488,0
+ECL.US,D,20060103,000000,30.6188,31.2602,30.4525,31.2432,1797841.3971336894,0
+ECL.US,D,20060104,000000,31.1988,31.2077,30.8385,30.9534,1367264.8198424168,0
+ECL.US,D,20060105,000000,30.9534,31.2679,30.7851,31.2165,1068787.4917917764,0
+ECL.US,D,20060106,000000,31.4333,31.5669,30.9534,31.5501,1189690.5192466564,0
+ECL.US,D,20060109,000000,31.5124,31.5926,31.0483,31.3799,730768.7057363576,0
+ECL.US,D,20060110,000000,31.1631,31.2354,30.7594,31.1176,529536.8289272278,0
+ECL.US,D,20060111,000000,31.1176,31.5214,31.0405,31.4669,1018852.1405301286,0
+ECL.US,D,20060112,000000,31.453,31.46,30.8761,30.9276,505543.77025604405,0
+ECL.US,D,20060113,000000,30.9622,31.0919,30.7594,30.8207,388638.2385938593,0
+ECL.US,D,20060117,000000,30.6287,30.9276,30.5753,30.8573,452631.5174258899,0
+ECL.US,D,20060118,000000,30.8573,30.8761,30.4525,30.8038,622441.2180035793,0
+ECL.US,D,20060119,000000,30.8118,31.0405,30.7771,30.9928,700490.4034274309,0
+ECL.US,D,20060120,000000,30.9928,30.9928,30.6367,30.6367,772362.4675719063,0
+ECL.US,D,20060123,000000,30.6465,31.1908,30.6465,31.0483,586669.89569226,0
+ECL.US,D,20060124,000000,31.1533,31.4759,31.0128,31.4333,621524.7041805227,0
+ECL.US,D,20060125,000000,31.4333,31.6777,31.2602,31.3185,997253.9415730583,0
+ECL.US,D,20060126,000000,31.4145,31.6183,31.2769,31.3116,787334.8879867939,0
+ECL.US,D,20060127,000000,31.3116,31.66,31.0483,31.2532,588844.4687322044,0
+ECL.US,D,20060130,000000,31.2602,31.4145,31.1097,31.2679,357785.9783450183,0
+ECL.US,D,20060131,000000,31.074,31.5036,30.9434,31.3353,527706.8327491082,0
+ECL.US,D,20060201,000000,30.5536,31.3541,30.5079,31.3283,1037476.4693866762,0
+ECL.US,D,20060202,000000,31.2859,31.4333,30.6534,30.7257,963655.1713230211,0
+ECL.US,D,20060203,000000,30.6713,30.988,30.3219,30.7851,651924.2652091519,0
+ECL.US,D,20060206,000000,30.7069,30.9791,30.593,30.891,476970.16344821965,0
+ECL.US,D,20060207,000000,30.9622,31.2769,30.5079,30.7594,1094495.3508573445,0
+ECL.US,D,20060208,000000,30.8038,30.8038,30.4812,30.6367,607696.1576881288,0
+ECL.US,D,20060209,000000,30.4991,31.0483,30.4902,30.6534,750651.0938097428,0
+ECL.US,D,20060210,000000,30.4525,31.3283,29.9301,30.2775,1199514.4965209363,0
+ECL.US,D,20060213,000000,30.0874,30.0874,29.4372,29.6243,1007081.9608046426,0
+ECL.US,D,20060214,000000,29.5777,30.6287,29.5679,30.5249,1009594.037281214,0
+ECL.US,D,20060215,000000,30.603,30.7594,30.3476,30.6713,578560.7188123645,0
+ECL.US,D,20060216,000000,30.6287,31.2354,30.5833,31.1631,706884.779912902,0
+ECL.US,D,20060217,000000,31.1721,31.4145,31.1631,31.2354,657407.1803182325,0
+ECL.US,D,20060221,000000,31.3887,31.5669,31.2769,31.4333,752024.3488103258,0
+ECL.US,D,20060222,000000,31.5313,31.8529,31.5313,31.8202,963771.3775960575,0
+ECL.US,D,20060223,000000,31.6352,32.0023,31.5501,31.9409,998279.588243843,0
+ECL.US,D,20060224,000000,31.9409,32.0281,31.7301,31.9498,466343.85764522734,0
+ECL.US,D,20060227,000000,31.9409,32.1873,31.7678,31.8627,425661.55718607927,0
+ECL.US,D,20060228,000000,31.6183,31.7945,31.5214,31.6697,755223.5580317338,0
+ECL.US,D,20060301,000000,31.6697,31.7856,31.453,31.6352,653294.4887417614,0
+ECL.US,D,20060302,000000,31.46,31.6352,31.2077,31.5214,710543.7617798301,0
+ECL.US,D,20060303,000000,31.2859,31.6084,31.1433,31.4145,421551.8970776018,0
+ECL.US,D,20060306,000000,31.3719,31.4847,31.1097,31.2769,512624.26899716124,0
+ECL.US,D,20060307,000000,31.2859,31.644,30.593,31.5501,556507.7996563696,0
+ECL.US,D,20060308,000000,31.5501,31.9498,31.3283,31.9211,921947.2241930781,0
+ECL.US,D,20060309,000000,34.5655,35.4422,33.9113,34.1033,3303605.905638037,0
+ECL.US,D,20060310,000000,34.217,34.5208,34.129,34.3497,1999987.7667872035,0
+ECL.US,D,20060313,000000,34.3675,34.4684,33.7461,33.939,1386921.8687950172,0
+ECL.US,D,20060314,000000,33.8332,34.1557,33.8142,34.0666,925832.5556701121,0
+ECL.US,D,20060315,000000,34.1557,34.5476,33.9528,34.3903,805045.7344882282,0
+ECL.US,D,20060316,000000,34.4318,34.6109,34.235,34.3497,1038049.4168372392,0
+ECL.US,D,20060317,000000,34.4318,34.6109,34.2617,34.3813,1259506.2376029366,0
+ECL.US,D,20060320,000000,34.3813,34.6011,34.0855,34.1646,881952.0564788972,0
+ECL.US,D,20060321,000000,34.129,34.3735,33.8065,33.9202,1145578.6179986598,0
+ECL.US,D,20060322,000000,33.646,33.9459,33.4997,33.8479,1042620.8705698891,0
+ECL.US,D,20060323,000000,33.7638,34.1893,33.7014,34.1736,834986.5333606686,0
+ECL.US,D,20060324,000000,34.3903,34.4318,33.9865,34.129,703230.8504926299,0
+ECL.US,D,20060327,000000,34.129,34.1736,33.7461,34.0399,605412.4518004562,0
+ECL.US,D,20060328,000000,33.9528,34.1112,33.6649,33.8935,661290.4908166041,0
+ECL.US,D,20060329,000000,33.7728,33.9865,33.4828,33.8065,489426.46542934165,0
+ECL.US,D,20060330,000000,33.7371,34.0399,33.6105,33.7548,590103.5384384133,0
+ECL.US,D,20060331,000000,33.6649,33.9459,33.4323,33.4323,531137.444027258,0
+ECL.US,D,20060403,000000,33.3433,33.9608,33.3433,33.7014,829272.2161948262,0
+ECL.US,D,20060404,000000,33.6936,33.9955,33.5491,33.9459,666547.0563155687,0
+ECL.US,D,20060405,000000,33.8242,33.8856,33.4066,33.6193,696262.5160672445,0
+ECL.US,D,20060406,000000,33.5738,33.6837,33.2889,33.5134,623013.1549648311,0
+ECL.US,D,20060407,000000,33.4739,33.7638,33.1315,33.1997,699229.3127425495,0
+ECL.US,D,20060410,000000,33.2889,33.466,33.0879,33.182,520850.66263943445,0
+ECL.US,D,20060411,000000,33.1997,33.2423,32.6397,32.7208,769393.649917939,0
+ECL.US,D,20060412,000000,32.7445,33.1631,32.7267,33.0542,597986.3657082131,0
+ECL.US,D,20060413,000000,32.9286,33.3531,32.9286,33.2512,557649.6526002008,0
+ECL.US,D,20060417,000000,33.2512,33.361,33.0464,33.1908,363386.11021646654,0
+ECL.US,D,20060418,000000,33.1126,33.458,33.1126,33.3433,580043.1066606957,0
+ECL.US,D,20060419,000000,33.2789,33.458,33.1473,33.271,638208.8935218209,0
+ECL.US,D,20060420,000000,33.271,34.1201,33.271,33.84,651122.9471698106,0
+ECL.US,D,20060421,000000,34.217,34.217,33.2245,33.2611,1158830.1750831057,0
+ECL.US,D,20060424,000000,33.2512,33.8332,33.182,33.6005,593987.8594261261,0
+ECL.US,D,20060425,000000,33.6193,33.6737,32.9474,33.1315,593414.9119755431,0
+ECL.US,D,20060426,000000,33.2512,33.5491,33.2512,33.4164,446689.84016062046,0
+ECL.US,D,20060427,000000,33.4164,33.6936,32.986,33.2789,562222.1168222021,0
+ECL.US,D,20060428,000000,33.2789,33.2789,32.9029,33.0799,532508.6780491987,0
+ECL.US,D,20060501,000000,32.8594,33.2789,32.7445,32.8267,741506.1653657405,0
+ECL.US,D,20060502,000000,32.7732,33.37,32.7267,33.3156,692491.3698845847,0
+ECL.US,D,20060503,000000,33.3156,33.3156,32.9286,33.1126,393438.06291529746,0
+ECL.US,D,20060504,000000,33.1126,33.6936,33.1126,33.2077,535363.310408792,0
+ECL.US,D,20060505,000000,33.271,33.7816,33.2077,33.6936,515023.17066854914,0
+ECL.US,D,20060508,000000,33.6936,33.9528,33.6193,33.8142,544276.8367960224,0
+ECL.US,D,20060509,000000,33.7371,33.84,33.3531,33.4164,396410.9225265996,0
+ECL.US,D,20060510,000000,33.4323,33.6005,33.1997,33.3789,430802.9269013286,0
+ECL.US,D,20060511,000000,33.361,33.4739,32.8929,33.3156,481199.06129772717,0
+ECL.US,D,20060512,000000,33.2512,33.3156,33.0295,33.1126,682550.1758479071,0
+ECL.US,D,20060515,000000,33.1631,33.5055,32.9929,33.4066,887093.4261941568,0
+ECL.US,D,20060516,000000,33.3877,33.4066,32.8267,33.271,528052.4201002441,0
+ECL.US,D,20060517,000000,33.0799,33.1908,32.7921,33.0206,1211509.0048779259,0
+ECL.US,D,20060518,000000,32.9286,33.4423,32.9108,33.0879,810187.1042034775,0
+ECL.US,D,20060519,000000,33.1126,33.6382,32.7821,33.2977,1359039.436689555,0
+ECL.US,D,20060522,000000,33.2512,33.5401,32.3783,33.2423,1014963.7775851012,0
+ECL.US,D,20060523,000000,33.6005,33.6005,32.8188,32.8505,809961.7650827029,0
+ECL.US,D,20060524,000000,32.8188,33.2889,32.6397,33.1126,786649.7762204891,0
+ECL.US,D,20060525,000000,33.2077,33.6005,33.1048,33.4828,432406.5734693523,0
+ECL.US,D,20060526,000000,33.4828,33.8065,33.3531,33.7461,563702.4836918609,0
+ECL.US,D,20060530,000000,33.6936,33.7461,33.1315,33.5303,709175.5592258929,0
+ECL.US,D,20060531,000000,33.5738,33.9528,33.4491,33.8766,716712.7991445367,0
+ECL.US,D,20060601,000000,33.7371,33.7915,33.3531,33.557,1310928.0186700998,0
+ECL.US,D,20060602,000000,33.8242,33.8668,33.3977,33.5303,880467.6476519036,0
+ECL.US,D,20060605,000000,33.4739,33.5303,33.0375,33.0622,819441.165495208,0
+ECL.US,D,20060606,000000,33.1631,33.1631,32.7267,33.0799,1335153.4898873367,0
+ECL.US,D,20060607,000000,33.0799,33.4244,32.9197,33.0799,914864.7044732985,0
+ECL.US,D,20060608,000000,32.9929,33.4323,32.4527,33.4323,1629860.6822447784,0
+ECL.US,D,20060609,000000,33.7816,33.8579,33.0879,33.1631,1490105.9658339338,0
+ECL.US,D,20060612,000000,33.182,33.3531,32.9029,32.9474,550907.6677849214,0
+ECL.US,D,20060613,000000,32.8594,33.1908,32.6941,32.8267,976340.8543822324,0
+ECL.US,D,20060614,000000,32.8188,33.1997,32.8009,33.1631,939774.276967549,0
+ECL.US,D,20060615,000000,33.2423,33.9301,33.1908,33.9014,699689.0853880795,0
+ECL.US,D,20060616,000000,33.8142,34.0953,33.6936,33.8479,878068.7459805256,0
+ECL.US,D,20060619,000000,33.9113,33.9301,33.5401,33.6837,861035.9378200779,0
+ECL.US,D,20060620,000000,33.6649,33.84,33.2889,33.3877,772138.1389404729,0
+ECL.US,D,20060621,000000,33.3433,34.6199,33.3433,34.3586,931550.9147932692,0
+ECL.US,D,20060622,000000,34.1736,34.6911,33.9955,34.4961,846295.9299512933,0
+ECL.US,D,20060623,000000,34.4318,34.4784,34.1201,34.2447,681630.630556847,0
+ECL.US,D,20060626,000000,34.3061,34.7011,34.2794,34.6298,486225.23522927123,0
+ECL.US,D,20060627,000000,34.6485,35.6926,34.5298,35.6569,1888230.6782656366,0
+ECL.US,D,20060628,000000,35.6095,35.6175,34.3903,34.8792,1507364.1131151363,0
+ECL.US,D,20060629,000000,35.0028,36.038,34.9593,36.0023,1441998.5897718638,0
+ECL.US,D,20060630,000000,36.0023,36.0529,35.4066,35.5135,1987877.0521572276,0
+ECL.US,D,20060703,000000,35.6005,35.9489,35.3521,35.7847,1190031.0541511467,0
+ECL.US,D,20060705,000000,35.0939,35.1384,34.7258,34.9226,1613179.5243714238,0
+ECL.US,D,20060706,000000,34.8286,35.2294,34.6565,35.1543,1748474.9513653202,0
+ECL.US,D,20060707,000000,35.1543,35.2987,34.8286,35.0217,1006961.7125743717,0
+ECL.US,D,20060710,000000,35.0494,35.1206,34.8118,35.0217,800362.1164398264,0
+ECL.US,D,20060711,000000,35.4422,35.9856,35.3077,35.9856,1269560.606444647,0
+ECL.US,D,20060712,000000,35.9954,36.2043,35.6569,35.8262,901835.4550416035,0
+ECL.US,D,20060713,000000,35.8262,35.845,35.2226,35.2294,1559923.705168756,0
+ECL.US,D,20060714,000000,35.1296,35.2077,34.6298,35.0839,988113.0550863808,0
+ECL.US,D,20060717,000000,35.0305,35.4868,34.889,35.3967,1421773.645815256,0
+ECL.US,D,20060718,000000,35.3967,35.9954,35.0494,35.9856,1431255.0672064035,0
+ECL.US,D,20060719,000000,35.9667,36.9513,35.8352,36.7555,1604496.3895517143,0
+ECL.US,D,20060720,000000,36.7287,36.7287,35.8806,35.9053,881723.685890129,0
+ECL.US,D,20060721,000000,36.1419,36.2715,35.6926,36.0697,1313210.7140684112,0
+ECL.US,D,20060724,000000,36.229,36.9099,35.9667,36.9099,1354925.7346236524,0
+ECL.US,D,20060725,000000,36.9099,36.9426,35.8539,36.5368,1331495.5185097398,0
+ECL.US,D,20060726,000000,36.3151,37.5838,36.1706,36.8812,1268187.351444104,0
+ECL.US,D,20060727,000000,37.0147,37.279,36.8089,37.1929,812134.3171439748,0
+ECL.US,D,20060728,000000,37.4976,37.9806,36.792,37.8391,941716.4374614003,0
+ECL.US,D,20060731,000000,37.8044,37.9351,37.4552,37.6926,686890.2275238052,0
+ECL.US,D,20060801,000000,37.4976,37.6649,37.1137,37.561,1000334.9235427473,0
+ECL.US,D,20060802,000000,37.6729,38.2152,37.6729,37.9351,1224992.974508445,0
+ECL.US,D,20060803,000000,37.9351,38.0845,37.76,37.9163,919888.8574261803,0
+ECL.US,D,20060804,000000,38.0667,38.3892,37.5838,37.8391,841843.7139596635,0
+ECL.US,D,20060807,000000,37.8391,37.9351,37.4552,37.5343,538332.1280627593,0
+ECL.US,D,20060808,000000,37.7203,38.1558,37.3681,37.6382,999421.4411876743,0
+ECL.US,D,20060809,000000,37.6729,37.8322,37.2522,37.3047,635923.166655496,0
+ECL.US,D,20060810,000000,37.3047,37.7113,37.0237,37.6115,503826.94888296735,0
+ECL.US,D,20060811,000000,37.6292,37.9252,37.3492,37.5343,611127.7794556298,0
+ECL.US,D,20060814,000000,37.8044,38.043,37.6015,37.6292,475830.33148304076,0
+ECL.US,D,20060815,000000,37.9806,38.9505,37.9519,38.7584,1316866.6644673657,0
+ECL.US,D,20060816,000000,37.9905,39.2761,37.9905,38.7406,1150489.5961465286,0
+ECL.US,D,20060817,000000,38.811,39.5997,38.6714,38.986,1171517.8791210297,0
+ECL.US,D,20060818,000000,39.0564,39.1939,38.5902,38.6981,522338.1029344117,0
+ECL.US,D,20060821,000000,38.5496,38.7229,38.1468,38.1468,1101008.9650838156,0
+ECL.US,D,20060822,000000,38.1805,38.4259,38.0578,38.0845,1010849.0650299276,0
+ECL.US,D,20060823,000000,38.2052,38.3815,37.8144,37.9806,546103.8015061684,0
+ECL.US,D,20060824,000000,38.2419,38.4606,37.9806,38.2844,687461.1539957259,0
+ECL.US,D,20060825,000000,38.2597,38.4359,37.8906,38.224,474340.8702094011,0
+ECL.US,D,20060828,000000,38.2676,38.9336,38.2419,38.6347,659687.8547379115,0
+ECL.US,D,20060829,000000,38.6347,39.3809,38.4359,39.2018,1450799.9518433022,0
+ECL.US,D,20060830,000000,39.1602,39.765,38.8554,39.1345,832247.0967847806,0
+ECL.US,D,20060831,000000,39.0751,39.2305,38.803,39.0108,557417.2400541079,0
+ECL.US,D,20060901,000000,39.0287,39.2998,38.9336,39.2216,520278.7256781827,0
+ECL.US,D,20060905,000000,38.5051,38.6169,37.6559,37.76,1776586.7645490423,0
+ECL.US,D,20060906,000000,37.5838,37.8223,37.3681,37.561,1600492.830822871,0
+ECL.US,D,20060907,000000,37.561,37.561,36.4507,36.5209,1673288.4822157817,0
+ECL.US,D,20060908,000000,36.5209,37.2344,36.4596,36.9366,1376754.3251482334,0
+ECL.US,D,20060911,000000,36.7555,36.7555,34.8959,35.7658,2312294.651819609,0
+ECL.US,D,20060912,000000,35.7658,37.0147,35.7658,36.8891,1237110.7625638195,0
+ECL.US,D,20060913,000000,36.6031,36.988,36.5545,36.7109,1001706.157564678,0
+ECL.US,D,20060914,000000,36.7376,37.089,36.5466,36.8812,842754.164846743,0
+ECL.US,D,20060915,000000,36.979,37.3215,36.7376,36.7376,1281673.3420532653,0
+ECL.US,D,20060918,000000,36.7466,37.3858,36.6367,36.979,796931.5051616767,0
+ECL.US,D,20060919,000000,37.0701,37.1602,36.9366,37.0612,892355.0441397773,0
+ECL.US,D,20060920,000000,37.0514,37.6292,36.9426,37.561,754193.8694036244,0
+ECL.US,D,20060921,000000,37.6472,37.8044,37.2177,37.3304,716367.2117933907,0
+ECL.US,D,20060922,000000,37.2344,37.5432,37.1503,37.4195,588954.6120692637,0
+ECL.US,D,20060925,000000,37.2522,37.6826,36.7376,37.4799,802072.8748769261,0
+ECL.US,D,20060926,000000,37.3136,37.9351,37.3136,37.7303,527706.8327491082,0
+ECL.US,D,20060927,000000,37.6729,38.1468,37.4372,37.8223,670433.3982819339,0
+ECL.US,D,20060928,000000,37.9806,37.9806,37.6015,37.8223,550452.9475860472,0
+ECL.US,D,20060929,000000,37.7203,38.0163,37.4699,37.4699,598443.1068857395,0
+ECL.US,D,20061002,000000,37.4799,37.4799,36.9009,37.1681,1178261.8849149316,0
+ECL.US,D,20061003,000000,37.2097,37.2522,36.9188,37.0612,1303043.1704217282,0
+ECL.US,D,20061004,000000,37.0968,37.9707,37.0612,37.9707,1083757.8912280116,0
+ECL.US,D,20061005,000000,37.9707,38.5239,37.7113,38.5239,945599.7479597719,0
+ECL.US,D,20061006,000000,38.5239,38.7139,38.2934,38.4359,947659.1252160111,0
+ECL.US,D,20061009,000000,38.329,38.7496,38.2517,38.6714,639807.4876431988,0
+ECL.US,D,20061010,000000,38.811,38.9148,38.417,38.9148,578328.3062662814,0
+ECL.US,D,20061011,000000,38.6981,39.0375,38.2597,38.5496,496168.4502446212,0
+ECL.US,D,20061012,000000,38.6347,39.1523,38.5051,38.9148,587013.4620647435,0
+ECL.US,D,20061013,000000,38.5902,38.9683,38.4705,38.6813,658435.8584570108,0
+ECL.US,D,20061016,000000,38.7229,39.2582,38.6902,39.2216,772138.1389404729,0
+ECL.US,D,20061017,000000,39.0287,39.1523,38.5982,38.9772,763333.7454009607,0
+ECL.US,D,20061018,000000,39.0841,39.3988,38.9336,39.2839,795332.9110402989,0
+ECL.US,D,20061019,000000,39.372,39.5186,39.1345,39.2919,545420.710718526,0
+ECL.US,D,20061020,000000,39.372,39.7995,39.1265,39.3621,838986.0501320766,0
+ECL.US,D,20061023,000000,39.2018,39.3898,38.9415,39.2493,940918.1508900425,0
+ECL.US,D,20061024,000000,39.2493,39.3898,39.0375,39.2582,699799.2287251389,0
+ECL.US,D,20061025,000000,39.3176,39.4255,39.1187,39.3076,778762.9069933847,0
+ECL.US,D,20061026,000000,39.4255,39.5106,39.1939,39.4175,820355.6583396022,0
+ECL.US,D,20061027,000000,39.4492,39.749,39.4492,39.6323,707344.5525584322,0
+ECL.US,D,20061030,000000,39.467,39.9134,39.3621,39.8598,690776.5694901703,0
+ECL.US,D,20061031,000000,39.9044,39.95,39.3265,39.6847,977025.9661485271,0
+ECL.US,D,20061101,000000,39.6847,39.9825,39.6758,39.765,528395.9864727276,0
+ECL.US,D,20061102,000000,39.756,39.8441,39.4582,39.749,864008.79743138,0
+ECL.US,D,20061103,000000,39.7738,40.0014,39.4749,39.5897,495140.78259516397,0
+ECL.US,D,20061106,000000,39.6154,40.3874,39.555,40.14,609069.4126887319,0
+ECL.US,D,20061107,000000,40.14,40.3517,39.9658,40.0549,691689.0413559122,0
+ECL.US,D,20061108,000000,39.7995,40.4646,39.7907,40.2299,512967.8353696448,0
+ECL.US,D,20061109,000000,40.3874,40.3874,39.8441,39.8876,521767.17646249104,0
+ECL.US,D,20061110,000000,39.8787,39.9825,39.4334,39.6412,635121.8486161447,0
+ECL.US,D,20061113,000000,39.467,40.1221,39.3621,40.0202,592498.3981524764,0
+ECL.US,D,20061114,000000,40.2042,40.2449,39.7738,40.037,563474.1131030926,0
+ECL.US,D,20061115,000000,40.0707,40.1034,39.9134,39.9925,687117.5876232423,0
+ECL.US,D,20061116,000000,40.0014,40.2142,39.8441,40.14,581414.3406826265,0
+ECL.US,D,20061117,000000,40.0103,40.1221,39.7124,40.0707,557533.4463271644,0
+ECL.US,D,20061120,000000,39.9925,40.2538,39.9044,40.1301,349331.21411397675,0
+ECL.US,D,20061121,000000,40.0103,40.607,39.9925,40.42,698773.5820543441,0
+ECL.US,D,20061122,000000,40.2538,40.4646,40.1775,40.2796,268539.5606462738,0
+ECL.US,D,20061124,000000,40.2796,40.4289,40.2142,40.2538,184432.49168410618,0
+ECL.US,D,20061127,000000,40.2538,40.2636,39.6936,39.7817,581532.5679343353,0
+ECL.US,D,20061128,000000,39.6847,39.7907,39.3453,39.4749,653750.2194299567,0
+ECL.US,D,20061129,000000,39.3364,39.5263,38.5318,38.9593,1561525.3307581877,0
+ECL.US,D,20061130,000000,38.9415,39.1098,38.7406,38.811,1160435.8426299226,0
+ECL.US,D,20061201,000000,38.8999,39.1265,38.3378,38.6902,1062272.8670758335,0
+ECL.US,D,20061204,000000,38.7773,39.7313,38.7406,39.3364,873839.8481310082,0
+ECL.US,D,20061205,000000,39.4255,39.9658,39.4255,39.5997,943431.2378558146,0
+ECL.US,D,20061206,000000,39.6412,39.7995,39.3809,39.6511,615243.5025000944,0
+ECL.US,D,20061207,000000,39.5997,39.765,39.3621,39.5828,432635.9545474618,0
+ECL.US,D,20061208,000000,39.6511,39.8787,39.5006,39.8351,473089.8844178417,0
+ECL.US,D,20061211,000000,39.8164,40.0637,39.7313,39.7995,421206.30972645583,0
+ECL.US,D,20061212,000000,39.573,39.756,39.3621,39.5263,774422.8553174665,0
+ECL.US,D,20061213,000000,39.5997,39.765,39.2919,39.3621,809276.6533163982,0
+ECL.US,D,20061214,000000,39.3621,39.7124,39.3364,39.5006,751683.8139058359,0
+ECL.US,D,20061215,000000,39.3988,39.3988,38.9683,39.1761,2315840.4588815044,0
+ECL.US,D,20061218,000000,39.1761,39.2998,38.8723,39.2394,1016904.9275896514,0
+ECL.US,D,20061219,000000,39.2493,39.7313,39.1692,39.7213,972570.7186889037,0
+ECL.US,D,20061220,000000,39.7124,39.9658,39.555,39.765,490798.7099405935,0
+ECL.US,D,20061221,000000,39.765,39.8698,39.4334,39.7124,708488.4264809258,0
+ECL.US,D,20061222,000000,39.7738,39.7738,39.2998,39.3265,488056.24189673207,0
+ECL.US,D,20061226,000000,39.3076,39.66,39.2681,39.5006,399264.5443968517,0
+ECL.US,D,20061227,000000,39.6679,39.8351,39.4749,39.6323,392869.1574220392,0
+ECL.US,D,20061228,000000,39.6679,40.0202,39.6095,39.6412,331843.68575466477,0
+ECL.US,D,20061229,000000,39.6511,39.8064,39.4492,39.555,380182.4638734966,0
+ECL.US,D,20070103,000000,39.555,39.7036,38.7496,38.9415,1213339.0010560458,0
+ECL.US,D,20070104,000000,38.8554,38.9148,38.2765,38.4606,1311158.4102375305,0
+ECL.US,D,20070105,000000,38.4606,38.6981,38.2934,38.4705,1490909.3048519273,0
+ECL.US,D,20070108,000000,38.3655,38.4972,38.1024,38.3478,1126495.5269859936,0
+ECL.US,D,20070109,000000,38.4606,38.5586,38.2517,38.3557,997824.8680449688,0
+ECL.US,D,20070110,000000,38.2844,38.4526,38.1558,38.329,732370.331325719,0
+ECL.US,D,20070111,000000,38.329,38.9248,38.329,38.7773,680602.9629073897,0
+ECL.US,D,20070112,000000,38.8723,39.3809,38.7851,39.0841,642324.6165662855,0
+ECL.US,D,20070116,000000,38.9415,39.372,38.9415,39.2761,601758.522380194,0
+ECL.US,D,20070117,000000,39.2761,39.2761,39.0197,39.1098,628843.67840371,0
+ECL.US,D,20070118,000000,39.1265,39.2117,38.7673,38.8367,382809.7361336528,0
+ECL.US,D,20070119,000000,38.7673,38.8901,38.5496,38.607,751793.9572429053,0
+ECL.US,D,20070122,000000,38.5496,38.7851,38.4793,38.5982,528395.9864727276,0
+ECL.US,D,20070123,000000,38.5051,38.7317,38.4259,38.7139,752139.5445940512,0
+ECL.US,D,20070124,000000,38.7139,38.9683,38.6446,38.8634,689176.9648794713,0
+ECL.US,D,20070125,000000,38.794,38.811,38.2052,38.3755,1328410.494582806,0
+ECL.US,D,20070126,000000,38.4793,38.4873,37.5927,37.7678,1536161.0380650228,0
+ECL.US,D,20070129,000000,37.6826,38.1805,37.6729,38.043,1495823.3144677095,0
+ECL.US,D,20070130,000000,37.9519,38.0163,37.4284,37.751,1246707.3797386824,0
+ECL.US,D,20070131,000000,37.7203,38.5239,37.7203,38.417,961368.4339673548,0
+ECL.US,D,20070201,000000,38.3892,38.7773,38.2844,38.6536,975310.1552647917,0
+ECL.US,D,20070202,000000,38.6536,38.995,38.607,38.7406,986285.0798869135,0
+ECL.US,D,20070205,000000,38.607,38.6813,38.1024,38.2676,763456.0146099842,0
+ECL.US,D,20070206,000000,38.2676,38.9248,38.2676,38.7229,825156.4931503616,0
+ECL.US,D,20070207,000000,38.7229,38.8464,38.5318,38.7139,389325.37133882643,0
+ECL.US,D,20070208,000000,38.5982,38.6813,38.3478,38.5051,579361.0263623744,0
+ECL.US,D,20070209,000000,38.5051,38.9078,38.4359,38.4457,624955.3154586725,0
+ECL.US,D,20070212,000000,38.5586,38.9415,38.417,38.5902,1019880.8186689973,0
+ECL.US,D,20070213,000000,38.6347,39.0197,38.2844,38.417,1192672.4732619293,0
+ECL.US,D,20070214,000000,38.4526,38.8367,38.4457,38.5665,1135451.4939250236,0
+ECL.US,D,20070215,000000,38.5665,38.8901,38.5051,38.811,698201.6450930922,0
+ECL.US,D,20070216,000000,38.6624,39.0039,38.6347,38.9593,1059988.15069888,0
+ECL.US,D,20070220,000000,38.9593,39.1602,38.7673,39.0287,742196.3295787013,0
+ECL.US,D,20070221,000000,38.9148,39.2305,38.9148,39.1187,665977.1403329793,0
+ECL.US,D,20070222,000000,39.1761,39.2998,38.5051,38.607,614095.5866202659,0
+ECL.US,D,20070223,000000,38.5496,38.6347,38.3023,38.3755,840245.1198382956,0
+ECL.US,D,20070226,000000,38.3982,38.794,37.9084,38.0083,1068176.1457466083,0
+ECL.US,D,20070227,000000,37.561,37.751,36.6545,36.9099,1598666.8766021363,0
+ECL.US,D,20070228,000000,37.0326,37.4284,36.4229,37.0147,1092326.840753377,0
+ECL.US,D,20070301,000000,36.5773,36.8534,32.3883,36.5368,2211341.7152232737,0
+ECL.US,D,20070302,000000,36.5675,36.6635,36.1063,36.22,1484962.575139992,0
+ECL.US,D,20070305,000000,36.0974,36.2992,35.7203,35.7293,1369100.8789564632,0
+ECL.US,D,20070306,000000,35.941,36.9693,35.8806,36.8089,1659572.1000390893,0
+ECL.US,D,20070307,000000,36.6635,37.0968,36.6219,36.8959,1112547.7427525998,0
+ECL.US,D,20070308,000000,37.089,37.4888,37.0147,37.2522,1105694.6041109096,0
+ECL.US,D,20070309,000000,37.4027,37.7857,37.3938,37.6382,835672.6556162945,0
+ECL.US,D,20070312,000000,37.6382,37.8559,37.2275,37.6826,854299.0054514442,0
+ECL.US,D,20070313,000000,37.4105,37.6382,36.5368,36.5852,1187856.4811112524,0
+ECL.US,D,20070314,000000,37.089,37.4699,36.7287,37.2878,1797043.1105622514,0
+ECL.US,D,20070315,000000,37.3136,38.043,37.3136,37.5165,1339952.3037195038,0
+ECL.US,D,20070316,000000,37.4105,37.4552,36.6298,36.8959,2091066.2016428004,0
+ECL.US,D,20070319,000000,37.2275,37.6649,37.1414,37.6292,1215855.119489801,0
+ECL.US,D,20070320,000000,37.5432,37.6926,37.3136,37.4027,1005363.1184529538,0
+ECL.US,D,20070321,000000,37.4027,37.742,37.1325,37.7016,1180316.209724555,0
+ECL.US,D,20070322,000000,38.4793,38.4793,37.4284,37.6115,934403.5261742001,0
+ECL.US,D,20070323,000000,37.742,37.742,37.3394,37.6204,1096029.273661506,0
+ECL.US,D,20070326,000000,37.7203,37.9252,37.1414,37.8906,740827.1165354229,0
+ECL.US,D,20070327,000000,37.7303,37.8322,37.3858,37.6292,820927.5953008541,0
+ECL.US,D,20070328,000000,37.4888,37.4888,37.0237,37.2097,936004.1412742302,0
+ECL.US,D,20070329,000000,37.2691,37.5927,37.1681,37.3858,1376869.5209319491,0
+ECL.US,D,20070330,000000,37.4552,37.8144,37.2691,37.6292,1271766.5046538482,0
+ECL.US,D,20070402,000000,37.5927,37.8906,37.4462,37.7857,981484.2450761541,0
+ECL.US,D,20070403,000000,37.9351,38.4972,37.9004,38.2676,790076.3455413241,0
+ECL.US,D,20070404,000000,38.2052,38.5734,38.1301,38.1301,794194.0895644611,0
+ECL.US,D,20070405,000000,38.137,38.3557,38.137,38.2676,595574.3276755196,0
+ECL.US,D,20070409,000000,38.2597,38.417,38.1628,38.3378,525539.3331344721,0
+ECL.US,D,20070410,000000,38.3755,38.4259,38.1805,38.224,757067.7010605001,0
+ECL.US,D,20070411,000000,38.2765,38.3755,38.1112,38.1706,995564.4034119035,0
+ECL.US,D,20070412,000000,38.1805,38.5823,38.1558,38.5496,691344.4644940874,0
+ECL.US,D,20070413,000000,38.5051,38.5734,38.224,38.3121,579870.3129851127,0
+ECL.US,D,20070416,000000,38.4082,38.8634,38.4082,38.8634,725285.790627287,0
+ECL.US,D,20070417,000000,38.8367,39.0197,38.607,38.6714,612039.2408320404,0
+ECL.US,D,20070418,000000,38.6714,38.706,38.3655,38.4606,775336.3376725395,0
+ECL.US,D,20070419,000000,39.1939,39.1939,38.1301,38.4972,671578.2826937687,0
+ECL.US,D,20070420,000000,38.8634,39.1265,38.6249,39.0652,991194.0370560698,0
+ECL.US,D,20070423,000000,39.0287,39.1761,38.8277,38.9336,519220.7433487998,0
+ECL.US,D,20070424,000000,38.8723,39.1434,38.329,38.5051,1011080.4670867296,0
+ECL.US,D,20070425,000000,38.7851,39.0751,38.5239,38.6536,1137465.3991613993,0
+ECL.US,D,20070426,000000,38.6813,38.794,38.3557,38.5902,1082614.0173054275,0
+ECL.US,D,20070427,000000,38.5982,38.607,38.137,38.4793,641635.4628426661,0
+ECL.US,D,20070430,000000,38.4793,38.4972,37.6204,37.6204,1114265.5746150177,0
+ECL.US,D,20070501,000000,37.6292,37.6729,36.7822,36.979,2446624.0510132513,0
+ECL.US,D,20070502,000000,36.979,37.5838,36.979,37.3681,2397544.5842149993,0
+ECL.US,D,20070503,000000,37.4799,37.8391,37.4799,37.8044,1432073.5635644654,0
+ECL.US,D,20070504,000000,37.9351,37.9351,37.1602,37.4195,1463493.7188172534,0
+ECL.US,D,20070507,000000,37.4631,37.9618,37.4195,37.561,864696.9406656682,0
+ECL.US,D,20070508,000000,37.3215,37.4699,36.6367,36.8267,1540958.8414078187,0
+ECL.US,D,20070509,000000,36.7555,37.0801,36.5615,36.8089,1634806.0170298677,0
+ECL.US,D,20070510,000000,36.8089,36.9266,36.4407,36.5615,1399261.9645030524,0
+ECL.US,D,20070511,000000,36.7822,37.1325,36.6466,37.0237,1218942.1643954776,0
+ECL.US,D,20070514,000000,37.1681,37.4552,36.9603,37.3858,1399489.3246024693,0
+ECL.US,D,20070515,000000,37.751,39.0375,37.3858,38.5496,2584561.9076073016,0
+ECL.US,D,20070516,000000,38.5586,38.7851,38.4457,38.6902,1294704.6124635926,0
+ECL.US,D,20070517,000000,38.5496,38.7584,38.4082,38.4259,851152.341675248,0
+ECL.US,D,20070518,000000,38.5051,38.7229,38.3655,38.4705,1200541.1536810622,0
+ECL.US,D,20070521,000000,38.417,38.6446,38.2339,38.2844,893266.5055161779,0
+ECL.US,D,20070522,000000,38.2597,38.4972,38.0845,38.329,1307502.459838576,0
+ECL.US,D,20070523,000000,38.3478,38.6813,38.1973,38.2517,1062844.8040371255,0
+ECL.US,D,20070524,000000,38.2419,38.417,37.567,37.5927,901835.4550416035,0
+ECL.US,D,20070525,000000,37.7857,38.2517,37.76,37.9618,695001.4253823631,0
+ECL.US,D,20070529,000000,38.1468,38.3023,37.6472,37.742,834530.8026724532,0
+ECL.US,D,20070530,000000,37.7203,37.847,37.4699,37.7946,1104619.4434628666,0
+ECL.US,D,20070531,000000,37.8816,38.2339,37.751,37.76,953715.9982649857,0
+ECL.US,D,20070601,000000,37.76,37.9252,37.4462,37.6826,1280301.0975420938,0
+ECL.US,D,20070604,000000,37.6559,37.7343,37.4284,37.4976,994392.2357881467,0
+ECL.US,D,20070605,000000,37.5066,37.6472,37.2601,37.279,851101.8172087086,0
+ECL.US,D,20070606,000000,37.279,37.279,36.3328,36.5368,1723218.781030673,0
+ECL.US,D,20070607,000000,36.9693,37.279,36.3962,36.3962,2339286.842824656,0
+ECL.US,D,20070608,000000,36.4596,36.6129,35.9856,36.6129,2658946.0482282178,0
+ECL.US,D,20070611,000000,36.4062,37.1137,36.3695,36.8366,1350237.0641286448,0
+ECL.US,D,20070612,000000,37.3215,38.043,37.3215,37.4105,2210052.330837139,0
+ECL.US,D,20070613,000000,37.5165,38.2419,37.4372,38.2419,1239964.3844340513,0
+ECL.US,D,20070614,000000,38.1112,38.6249,37.9994,38.137,1062957.9788421984,0
+ECL.US,D,20070615,000000,38.4606,38.8723,38.137,38.1805,1050735.0998964205,0
+ECL.US,D,20070618,000000,38.2052,38.4526,38.1805,38.1805,984909.8039076581,0
+ECL.US,D,20070619,000000,38.0667,38.0667,37.5521,37.6382,1455066.2377980538,0
+ECL.US,D,20070620,000000,38.3755,38.9772,37.7757,37.7857,1775328.7053321146,0
+ECL.US,D,20070621,000000,37.5748,37.943,37.3858,37.943,1183284.0168891307,0
+ECL.US,D,20070622,000000,37.8044,38.0578,37.3681,37.4699,2195623.55368226,0
+ECL.US,D,20070625,000000,37.4372,37.8816,37.1602,37.3136,1571698.937340998,0
+ECL.US,D,20070626,000000,37.3215,37.6204,37.0612,37.4372,1930853.1182399034,0
+ECL.US,D,20070627,000000,37.3394,37.8322,37.279,37.76,1806524.5319534992,0
+ECL.US,D,20070628,000000,37.6472,37.8322,37.4799,37.4799,1179118.7798674982,0
+ECL.US,D,20070629,000000,37.4888,37.9707,37.2344,37.3681,1356409.132961355,0
+ECL.US,D,20070702,000000,37.6559,37.9806,37.5343,37.76,1011080.4670867296,0
+ECL.US,D,20070703,000000,37.76,37.8747,37.6826,37.751,432065.0280755412,0
+ECL.US,D,20070705,000000,37.561,37.6826,37.1325,37.1503,1485548.6589518806,0
+ECL.US,D,20070706,000000,37.1325,37.3047,36.9693,37.2601,1395486.776363098,0
+ECL.US,D,20070709,000000,37.0414,37.4552,36.988,37.3047,1158602.8149836888,0
+ECL.US,D,20070710,000000,37.2018,37.3769,36.8366,36.9266,1432678.8466736062,0
+ECL.US,D,20070711,000000,37.0147,37.5432,36.8267,37.5432,1408859.5921673868,0
+ECL.US,D,20070712,000000,37.6292,38.043,37.5432,38.043,1426826.0924694913,0
+ECL.US,D,20070713,000000,38.043,38.417,37.8322,38.329,924206.6783368123,0
+ECL.US,D,20070716,000000,38.2419,38.803,38.1468,38.2765,1595009.9157138106,0
+ECL.US,D,20070717,000000,38.224,38.4873,38.0924,38.1558,981807.601662014,0
+ECL.US,D,20070718,000000,37.9252,38.2765,37.9252,38.2052,1187264.3343633367,0
+ECL.US,D,20070719,000000,38.224,38.329,37.9252,38.1973,1330699.252917044,0
+ECL.US,D,20070720,000000,38.1706,38.4082,37.7857,38.2419,1693077.9052707076,0
+ECL.US,D,20070723,000000,38.5051,38.9415,38.3378,38.4972,2068989.0307428068,0
+ECL.US,D,20070724,000000,38.4972,39.1523,38.0667,38.2339,2245104.184744873,0
+ECL.US,D,20070725,000000,38.2339,38.3655,37.6559,37.943,2526014.155779128,0
+ECL.US,D,20070726,000000,37.6382,37.847,36.8267,37.1602,2961150.0609310963,0
+ECL.US,D,20070727,000000,36.7733,37.2434,36.3785,36.5942,2820431.337698539,0
+ECL.US,D,20070730,000000,36.6922,37.3858,36.1963,37.2522,2187207.188045744,0
+ECL.US,D,20070731,000000,37.4631,37.6292,36.7555,36.8534,2485068.11760466,0
+ECL.US,D,20070801,000000,36.9266,37.567,36.6031,37.4552,2014045.6943576569,0
+ECL.US,D,20070802,000000,37.4195,37.7343,37.1414,37.3681,1260991.6569192815,0
+ECL.US,D,20070803,000000,37.4105,37.5748,36.799,36.799,1332406.9798861502,0
+ECL.US,D,20070806,000000,36.979,37.3136,36.4684,37.3047,1593635.6502238964,0
+ECL.US,D,20070807,000000,37.0326,37.6559,36.6635,37.3215,1902290.6268147323,0
+ECL.US,D,20070808,000000,38.0757,38.137,37.3047,37.7946,1974622.4636046677,0
+ECL.US,D,20070809,000000,37.4195,37.8816,36.9693,37.1325,2228073.3975630873,0
+ECL.US,D,20070810,000000,36.8089,37.4552,36.0023,36.6635,1968449.3842826863,0
+ECL.US,D,20070813,000000,36.8455,37.089,36.1419,36.7555,1903543.6335850041,0
+ECL.US,D,20070814,000000,36.9009,37.1414,36.0103,36.0103,1370237.6794537487,0
+ECL.US,D,20070815,000000,35.845,36.0281,35.1206,35.1473,1244558.0689319675,0
+ECL.US,D,20070816,000000,34.4882,35.5323,34.1369,35.3077,2788352.343402137,0
+ECL.US,D,20070817,000000,36.5615,37.4976,35.3443,35.6491,1488505.3507338734,0
+ECL.US,D,20070820,000000,35.6569,36.22,35.4254,35.8727,1375376.017701035,0
+ECL.US,D,20070821,000000,35.6005,36.1241,35.181,35.5224,1432856.6927957346,0
+ECL.US,D,20070822,000000,35.6175,36.4407,35.5917,35.8975,2410228.2462955383,0
+ECL.US,D,20070823,000000,35.941,36.1151,35.4868,35.845,1386690.4667383153,0
+ECL.US,D,20070824,000000,35.9489,36.22,35.756,36.2112,929831.0619521991,0
+ECL.US,D,20070827,000000,36.0884,36.3695,35.9489,35.9756,951067.5057288847,0
+ECL.US,D,20070828,000000,35.748,36.0281,35.3521,35.3868,1378122.527702221,0
+ECL.US,D,20070829,000000,35.5323,36.2894,35.4422,36.2637,1171289.5085322415,0
+ECL.US,D,20070830,000000,36.0529,36.5942,35.9756,36.2637,1337667.5873424497,0
+ECL.US,D,20070831,000000,36.6822,37.0514,36.2804,36.4596,1083646.7374014806,0
+ECL.US,D,20070904,000000,36.2537,36.4596,36.0884,36.229,1153462.4557577607,0
+ECL.US,D,20070905,000000,36.0103,36.4329,35.9489,36.4229,1397315.7620519465,0
+ECL.US,D,20070906,000000,36.4229,36.4843,36.1419,36.4507,545878.4623853938,0
+ECL.US,D,20070907,000000,35.9667,36.3071,35.6569,35.7381,949026.3172806171,0
+ECL.US,D,20070910,000000,35.8806,36.0529,35.3245,35.6669,763908.7138302061,0
+ECL.US,D,20070911,000000,35.8806,36.3695,35.748,36.3408,825955.7902110505,0
+ECL.US,D,20070912,000000,36.6031,37.3681,36.4596,37.1929,1483933.8970012236,0
+ECL.US,D,20070913,000000,37.1929,37.6292,37.1929,37.2097,1430457.791124437,0
+ECL.US,D,20070914,000000,36.7555,37.4976,36.6545,37.4027,946405.1079564379,0
+ECL.US,D,20070917,000000,37.1226,37.6926,37.1048,37.2691,805846.0420382383,0
+ECL.US,D,20070918,000000,37.4631,38.3755,37.2878,38.3478,1320757.0483911359,0
+ECL.US,D,20070919,000000,38.5051,39.851,38.4705,39.7036,2414323.759553259,0
+ECL.US,D,20070920,000000,39.5106,39.8164,39.3809,39.7124,1512963.2344971832,0
+ECL.US,D,20070921,000000,40.2142,40.8781,39.7124,40.5022,2243272.167588011,0
+ECL.US,D,20070924,000000,40.323,40.8149,40.0637,40.14,1210368.1624233557,0
+ECL.US,D,20070925,000000,39.4582,40.4833,39.4582,40.3695,1473538.993254923,0
+ECL.US,D,20070926,000000,40.2973,41.0069,40.2973,40.8881,1179402.7273695017,0
+ECL.US,D,20070927,000000,40.9555,41.6481,40.9555,41.6481,1045702.8630290097,0
+ECL.US,D,20070928,000000,41.4077,41.569,41.1533,41.3096,1014053.3266980619,0
+ECL.US,D,20071001,000000,41.182,42.328,41.182,41.8748,1045821.0902806382,0
+ECL.US,D,20071002,000000,41.7155,41.8292,41.1722,41.4522,793047.184173974,0
+ECL.US,D,20071003,000000,41.3156,41.4789,40.9979,41.0306,810307.3524338488,0
+ECL.US,D,20071004,000000,41.1999,41.5867,40.9048,40.9652,1106495.9221501604,0
+ECL.US,D,20071005,000000,41.381,41.4522,40.8881,41.1276,1254249.6721039216,0
+ECL.US,D,20071008,000000,41.1632,41.1722,40.806,40.9048,579817.7675399211,0
+ECL.US,D,20071009,000000,40.9138,41.2098,40.8149,41.0672,887894.7442334979,0
+ECL.US,D,20071010,000000,41.1197,41.2196,40.9048,41.1533,1114100.8648540138,0
+ECL.US,D,20071011,000000,41.0929,41.381,40.4457,40.5883,990163.3379386392,0
+ECL.US,D,20071012,000000,40.5883,41.3246,40.3695,41.2196,744143.5425192086,0
+ECL.US,D,20071015,000000,41.3156,41.4789,40.519,40.7001,736142.4879977,0
+ECL.US,D,20071016,000000,40.806,40.806,39.8064,39.9578,959197.9028847251,0
+ECL.US,D,20071017,000000,40.3607,40.4379,39.95,40.2696,816357.1520575153,0
+ECL.US,D,20071018,000000,40.0549,40.5526,39.9044,40.3785,772822.2402174365,0
+ECL.US,D,20071019,000000,40.0855,40.615,39.95,39.95,1339266.1814638677,0
+ECL.US,D,20071022,000000,39.8876,40.7693,39.3809,40.5883,1343498.1107812985,0
+ECL.US,D,20071023,000000,40.6397,40.9317,39.6936,40.6833,1677628.53389173,0
+ECL.US,D,20071024,000000,40.4112,40.99,40.2142,40.9048,1473879.5281594128,0
+ECL.US,D,20071025,000000,41.0573,41.0672,40.2893,40.5269,1387719.1448770838,0
+ECL.US,D,20071026,000000,40.9555,41.373,40.7525,41.3572,964916.2620078924,0
+ECL.US,D,20071029,000000,41.3493,41.7155,41.2829,41.5066,492394.2725939778,0
+ECL.US,D,20071030,000000,41.3334,41.7155,41.0573,41.0741,878865.0115732211,0
+ECL.US,D,20071031,000000,41.1365,41.3156,40.4022,41.2829,1250481.5573892656,0
+ECL.US,D,20071101,000000,40.9812,41.2098,40.2636,40.3053,969825.2191770487,0
+ECL.US,D,20071102,000000,40.3695,40.5427,39.6847,40.5358,1164891.0900894855,0
+ECL.US,D,20071105,000000,40.2538,40.9979,40.0707,40.7149,1003417.9264911088,0
+ECL.US,D,20071106,000000,40.7525,42.2359,40.7525,42.2359,1335840.6226322434,0
+ECL.US,D,20071107,000000,41.6134,41.8124,40.5358,40.5358,1093001.8476263299,0
+ECL.US,D,20071108,000000,40.5704,40.9317,40.1034,40.8416,1474566.6609044203,0
+ECL.US,D,20071109,000000,40.2449,40.9812,39.9212,40.2973,1321006.639255819,0
+ECL.US,D,20071112,000000,40.1488,40.8881,40.0954,40.1221,1125921.5690460594,0
+ECL.US,D,20071113,000000,40.5269,40.8781,40.3053,40.8504,1293672.902856911,0
+ECL.US,D,20071114,000000,40.9405,41.5512,40.7882,41.2929,1057473.0427544955,0
+ECL.US,D,20071115,000000,41.2098,41.4077,40.2449,40.5022,1368296.5294491986,0
+ECL.US,D,20071116,000000,40.8504,40.9812,40.0272,40.2796,1975925.994841499,0
+ECL.US,D,20071119,000000,40.0014,40.2042,39.4492,39.4839,1220996.4892050005,0
+ECL.US,D,20071120,000000,39.5997,40.5626,39.4412,39.8164,1441430.6947678565,0
+ECL.US,D,20071121,000000,39.6323,40.14,39.3265,39.555,1149691.309575191,0
+ECL.US,D,20071123,000000,39.9044,40.2636,39.6936,40.14,292759.97941688454,0
+ECL.US,D,20071126,000000,40.037,40.8981,39.3364,39.3364,1115608.514935625,0
+ECL.US,D,20071127,000000,39.4582,40.2222,39.2216,39.9134,1165416.5445415028,0
+ECL.US,D,20071128,000000,39.9301,41.3879,39.9301,41.3879,1161424.1011953428,0
+ECL.US,D,20071129,000000,41.1722,41.3334,40.806,41.1276,1238906.4021046185,0
+ECL.US,D,20071130,000000,41.5413,41.9193,41.2098,41.9193,1296028.3534870478,0
+ECL.US,D,20071203,000000,41.578,43.5967,41.578,43.368,2255159.564075854,0
+ECL.US,D,20071204,000000,43.3413,43.4858,42.7545,43.1435,1857721.984389259,0
+ECL.US,D,20071205,000000,43.6304,43.6304,42.8644,43.2316,998570.6091711249,0
+ECL.US,D,20071206,000000,43.2147,44.0094,42.992,43.9727,867623.3177677558,0
+ECL.US,D,20071207,000000,43.9638,44.5834,43.5135,44.428,1203766.6356250914,0
+ECL.US,D,20071210,000000,44.1835,45.0593,44.0697,45.0593,1475823.709631977,0
+ECL.US,D,20071211,000000,45.2157,45.2157,44.0697,44.2083,1473194.4163931482,0
+ECL.US,D,20071212,000000,45.1731,45.1731,44.3438,44.7625,1779418.1556540083,0
+ECL.US,D,20071213,000000,44.6289,45.663,44.5071,45.5661,1355981.6959744429,0
+ECL.US,D,20071214,000000,45.1128,45.2593,44.7812,44.9723,1310406.6061753673,0
+ECL.US,D,20071217,000000,44.8069,45.0683,43.5135,43.5135,1747919.1822334677,0
+ECL.US,D,20071218,000000,43.7372,44.4824,43.0188,44.3152,1612034.6399595686,0
+ECL.US,D,20071219,000000,44.3438,45.1376,43.9817,44.8396,1661280.8374975668,0
+ECL.US,D,20071220,000000,45.0683,45.0683,44.2598,44.998,1136546.8643596906,0
+ECL.US,D,20071221,000000,45.3572,45.7442,44.9257,45.2157,1487080.5607774,0
+ECL.US,D,20071224,000000,45.4888,45.7659,45.3572,45.7659,287202.2880973261,0
+ECL.US,D,20071226,000000,45.4888,45.7502,45.1286,45.7283,469616.83258778194,0
+ECL.US,D,20071227,000000,45.6818,45.944,45.4017,45.7095,869396.726543359,0
+ECL.US,D,20071228,000000,46.1855,46.1855,45.3652,45.5661,747340.7307619442,0
+ECL.US,D,20071231,000000,45.5067,45.5215,44.7447,44.8139,602554.7879728794,0
+ECL.US,D,20080102,000000,44.6289,45.0683,44.4378,44.6576,1365557.0928733107,0
+ECL.US,D,20080103,000000,44.7268,44.8496,44.14,44.428,1434573.5141688816,0
+ECL.US,D,20080104,000000,44.131,44.6388,43.5809,44.0619,1429773.6898475438,0
+ECL.US,D,20080107,000000,44.7724,45.8105,44.5507,44.8396,2584952.966978351,0
+ECL.US,D,20080108,000000,45.182,45.3295,43.7748,43.9361,1611176.7345177312,0
+ECL.US,D,20080109,000000,43.9203,44.0282,42.9425,43.9361,1682314.172918724,0
+ECL.US,D,20080110,000000,43.5482,44.7535,43.3513,44.5834,1449298.3646977185,0
+ECL.US,D,20080111,000000,44.0886,44.4992,42.9238,43.0633,1659459.9357233876,0
+ECL.US,D,20080114,000000,43.4047,43.7462,43.1979,43.7175,1459629.6076161342,0
+ECL.US,D,20080115,000000,43.2374,43.9203,42.6001,42.6536,1606787.1688646951,0
+ECL.US,D,20080116,000000,42.3706,43.19,42.0459,42.5843,1922583.2735564092,0
+ECL.US,D,20080117,000000,42.8277,43.083,41.1533,41.1632,2218879.9656312284,0
+ECL.US,D,20080118,000000,41.5245,42.1548,41.0841,41.7511,1881371.476687919,0
+ECL.US,D,20080122,000000,40.1488,40.8416,39.5186,40.0776,2465217.0547004915,0
+ECL.US,D,20080123,000000,38.986,41.5245,38.607,41.4522,2763306.3548481963,0
+ECL.US,D,20080124,000000,41.6383,41.9282,40.8504,41.4433,1551507.3395323397,0
+ECL.US,D,20080125,000000,41.759,41.759,40.3874,40.5358,1853303.114545458,0
+ECL.US,D,20080128,000000,41.0929,41.9608,40.7149,41.9608,1273724.8329770085,0
+ECL.US,D,20080129,000000,42.2854,42.3834,41.6878,41.9193,965106.2340020755,0
+ECL.US,D,20080130,000000,41.7946,42.8476,41.4433,41.5957,1052102.291961137,0
+ECL.US,D,20080131,000000,41.0395,42.4963,40.8981,42.1271,1399926.8664827936,0
+ECL.US,D,20080201,000000,42.319,43.0019,41.9371,42.899,1231834.9977675523,0
+ECL.US,D,20080204,000000,42.7388,44.6289,42.0539,43.4047,1053252.2288195475,0
+ECL.US,D,20080205,000000,42.7465,42.799,41.7857,41.7857,1125433.502699276,0
+ECL.US,D,20080206,000000,42.0282,42.1548,41.2453,41.3572,1473842.1400541791,0
+ECL.US,D,20080207,000000,41.2196,42.0638,41.1276,41.7758,1473398.535237928,0
+ECL.US,D,20080208,000000,41.381,41.9282,41.2196,41.6976,1161111.859992146,0
+ECL.US,D,20080211,000000,41.5413,42.1548,41.3334,41.9875,898318.9521703229,0
+ECL.US,D,20080212,000000,41.8124,42.8644,41.0741,42.0726,2392017.2075753063,0
+ECL.US,D,20080213,000000,42.6457,42.8277,41.2276,41.6708,2216473.990534532,0
+ECL.US,D,20080214,000000,41.56,41.6551,40.2636,40.519,2352464.6341880052,0
+ECL.US,D,20080215,000000,40.4734,40.5358,39.7213,40.5358,1457991.60441084,0
+ECL.US,D,20080219,000000,40.9317,41.2929,40.6654,40.9485,1244623.7507383942,0
+ECL.US,D,20080220,000000,40.6921,41.569,40.615,41.569,1423745.110499742,0
+ECL.US,D,20080221,000000,41.5867,41.6314,40.8694,40.9317,1587977.9204606204,0
+ECL.US,D,20080222,000000,41.1909,41.2929,40.3874,41.0841,1309039.4141107514,0
+ECL.US,D,20080225,000000,41.1276,41.9529,40.6833,41.9193,1247270.2222959334,0
+ECL.US,D,20080226,000000,41.6551,42.2359,41.56,42.0282,1379973.7441562351,0
+ECL.US,D,20080227,000000,41.6134,42.7208,40.9555,42.2271,2898433.0301238047,0
+ECL.US,D,20080228,000000,42.2271,42.2519,41.4601,42.0123,1398998.2267877727,0
+ECL.US,D,20080229,000000,41.5957,41.8481,40.7882,40.9485,1411851.6510759715,0
+ECL.US,D,20080303,000000,40.806,41.1118,40.4646,41.1118,1571748.4513181862,0
+ECL.US,D,20080304,000000,40.7149,40.9405,39.6847,40.1301,2772775.6503673894,0
+ECL.US,D,20080305,000000,40.1687,40.6921,39.8787,40.3785,2609666.504542371,0
+ECL.US,D,20080306,000000,40.2636,40.4646,39.8955,39.9301,1614730.6254942957,0
+ECL.US,D,20080307,000000,39.555,39.9212,38.9593,39.3809,2959604.0122548803,0
+ECL.US,D,20080310,000000,39.3364,39.3364,37.8044,37.847,2527325.7709305286,0
+ECL.US,D,20080311,000000,39.0287,39.7738,38.4526,39.7738,2196935.168833661,0
+ECL.US,D,20080312,000000,40.0776,40.1687,38.9078,39.0039,2020208.6687864263,0
+ECL.US,D,20080313,000000,38.5407,38.9336,37.8391,38.7406,2631601.196446727,0
+ECL.US,D,20080314,000000,38.9683,39.1849,37.4552,38.2597,2787031.6338466955,0
+ECL.US,D,20080317,000000,37.6559,38.3892,37.2344,37.6015,2363832.639159859,0
+ECL.US,D,20080318,000000,38.0499,39.1761,37.9707,39.1028,2349499.858491443,0
+ECL.US,D,20080319,000000,39.5453,39.8598,38.0163,38.0163,2204861.447144551,0
+ECL.US,D,20080320,000000,38.2517,38.2517,37.4462,37.8906,2453843.997282082,0
+ECL.US,D,20080324,000000,38.1973,38.9148,38.035,38.3655,1598576.9430516006,0
+ECL.US,D,20080325,000000,38.6347,39.0929,38.2934,38.6813,1415991.6258643244,0
+ECL.US,D,20080326,000000,38.5586,38.7584,38.0845,38.2844,1455627.059376763,0
+ECL.US,D,20080327,000000,38.5496,38.607,37.8816,38.0578,1921848.6478129565,0
+ECL.US,D,20080328,000000,38.1468,38.329,37.3215,37.5254,1705655.465971572,0
+ECL.US,D,20080331,000000,37.4372,38.1024,37.2097,38.0083,1868267.4510456661,0
+ECL.US,D,20080401,000000,38.1558,39.372,37.9004,39.372,2208877.131745348,0
+ECL.US,D,20080402,000000,39.4749,40.2796,39.2493,39.8598,3194035.516028318,0
+ECL.US,D,20080403,000000,39.7313,39.9578,39.0287,39.2839,1930915.7685784171,0
+ECL.US,D,20080404,000000,39.3809,39.5263,39.0039,39.2018,1562668.1941914002,0
+ECL.US,D,20080407,000000,39.4582,39.7313,38.8901,39.0287,1191162.802201676,0
+ECL.US,D,20080408,000000,38.9248,39.2582,38.6249,39.1602,936278.9943722131,0
+ECL.US,D,20080409,000000,39.0652,39.3453,38.7584,38.8723,925213.1257103145,0
+ECL.US,D,20080410,000000,38.9415,39.6154,38.6714,39.3522,1626521.0150064058,0
+ECL.US,D,20080411,000000,38.9593,39.6511,38.8464,39.0197,1884251.3712807018,0
+ECL.US,D,20080414,000000,38.9336,39.6412,38.9148,39.5263,1464335.4564298524,0
+ECL.US,D,20080415,000000,39.8598,40.1775,39.2394,39.6511,1192408.7355465493,0
+ECL.US,D,20080416,000000,40.0202,41.1197,39.7738,41.1028,1512148.7800966066,0
+ECL.US,D,20080417,000000,40.6921,41.2652,40.3151,40.7525,1476585.6185873516,0
+ECL.US,D,20080418,000000,41.4968,42.0025,41.0484,41.9451,1708929.4514034176,0
+ECL.US,D,20080421,000000,41.7946,42.1637,41.4968,42.0896,1095967.6338123637,0
+ECL.US,D,20080422,000000,41.9104,41.9777,41.2196,41.6708,1153613.0186681678,0
+ECL.US,D,20080423,000000,41.9104,42.0896,41.0741,41.3393,1772501.3561845336,0
+ECL.US,D,20080424,000000,42.799,42.799,40.607,40.9812,1643835.7496900945,0
+ECL.US,D,20080425,000000,41.1276,41.569,40.6921,41.569,999399.2104224082,0
+ECL.US,D,20080428,000000,41.7511,41.8124,40.7238,40.9138,1197963.3953981644,0
+ECL.US,D,20080429,000000,40.9555,41.0672,40.3785,40.5526,1710836.2447706475,0
+ECL.US,D,20080430,000000,40.9555,40.9652,40.0549,40.2222,1505432.057514627,0
+ECL.US,D,20080501,000000,40.2379,40.2538,39.5106,40.037,1824763.8643749242,0
+ECL.US,D,20080502,000000,40.2796,40.5626,39.8876,40.2538,1036700.4135806046,0
+ECL.US,D,20080505,000000,39.9578,40.2893,39.9578,40.2893,991357.7363276721,0
+ECL.US,D,20080506,000000,39.8164,40.4833,39.4749,40.2973,1378883.426168325,0
+ECL.US,D,20080507,000000,40.4112,40.4933,40.1588,40.1687,432499.5384877916,0
+ECL.US,D,20080508,000000,40.14,40.14,39.467,40.0637,871166.0933616373,0
+ECL.US,D,20080509,000000,39.9578,39.9578,39.2919,39.5106,777625.0960068682,0
+ECL.US,D,20080512,000000,39.3621,39.4582,38.6624,39.4076,1242926.1286627005,0
+ECL.US,D,20080513,000000,39.4175,39.749,39.1939,39.749,1411629.3434231102,0
+ECL.US,D,20080514,000000,39.8441,40.4556,39.749,40.1588,830040.1880862584,0
+ECL.US,D,20080515,000000,40.2142,40.3695,39.8164,40.323,930881.9708562634,0
+ECL.US,D,20080516,000000,40.4289,40.8694,40.2449,40.8694,995708.9033862134,0
+ECL.US,D,20080519,000000,40.797,41.0158,39.851,40.0272,1262782.2440134245,0
+ECL.US,D,20080520,000000,39.5897,39.9044,39.2839,39.5997,1526035.9349701293,0
+ECL.US,D,20080521,000000,39.4749,39.749,38.6714,38.7584,1322140.4082848902,0
+ECL.US,D,20080522,000000,38.6347,39.2919,38.5982,38.7317,1383305.3274799385,0
+ECL.US,D,20080523,000000,38.4606,38.5407,38.2052,38.3023,1782427.3928812032,0
+ECL.US,D,20080527,000000,38.2934,38.4359,37.7303,38.1628,1836172.2889199252,0
+ECL.US,D,20080528,000000,38.329,39.2582,38.2844,39.2582,1679759.6558904634,0
+ECL.US,D,20080529,000000,39.2681,39.4255,38.8999,39.0751,1134259.116514723,0
+ECL.US,D,20080530,000000,39.1187,39.3988,38.9078,39.2305,752746.8486818746,0
+ECL.US,D,20080602,000000,38.995,39.1602,38.6446,38.7773,808492.513595677,0
+ECL.US,D,20080603,000000,38.7851,39.0929,38.3815,38.7139,908648.1741100462,0
+ECL.US,D,20080604,000000,38.5407,39.5363,38.5407,39.0751,953190.5438129586,0
+ECL.US,D,20080605,000000,39.3265,40.1974,39.1602,40.1974,886889.3073493268,0
+ECL.US,D,20080606,000000,40.2222,40.2538,38.8634,38.8634,1053871.6587793853,0
+ECL.US,D,20080609,000000,38.8187,39.2839,38.7496,39.1523,862356.6473754793,0
+ECL.US,D,20080610,000000,38.5823,39.2582,38.2676,39.1602,1436357.0278378269,0
+ECL.US,D,20080611,000000,38.8811,39.1523,38.3755,38.3755,1217229.3849797153,0
+ECL.US,D,20080612,000000,38.7229,39.372,38.6347,39.2582,1157458.9410613056,0
+ECL.US,D,20080613,000000,39.6095,40.14,39.4412,40.0707,1421292.6528938713,0
+ECL.US,D,20080616,000000,39.6679,40.1974,39.5997,39.8441,1100288.4861909593,0
+ECL.US,D,20080617,000000,39.8698,39.9134,39.2305,39.3176,1146022.222814911,0
+ECL.US,D,20080618,000000,39.1434,39.3898,38.9078,39.0375,889501.4222695153,0
+ECL.US,D,20080619,000000,39.1345,39.6323,38.9148,39.3265,989146.785671825,0
+ECL.US,D,20080620,000000,39.1028,39.2305,38.3815,38.6347,1348854.714724061,0
+ECL.US,D,20080623,000000,38.7229,39.2761,38.5982,39.2681,1083032.359888399,0
+ECL.US,D,20080624,000000,39.1187,39.1602,38.0083,38.0578,1919010.183282592,0
+ECL.US,D,20080625,000000,38.3655,39.4175,38.0499,39.1523,1450471.5428108668,0
+ECL.US,D,20080626,000000,38.6249,38.6981,38.1558,38.1558,1447961.4873130382,0
+ECL.US,D,20080627,000000,38.1558,38.417,37.9252,38.224,1588822.6895411327,0
+ECL.US,D,20080630,000000,38.3557,38.9772,37.5343,37.6204,1587261.4835250487,0
+ECL.US,D,20080701,000000,37.2275,37.8322,36.7555,37.6926,2143261.0070480215,0
+ECL.US,D,20080702,000000,37.6926,38.0845,37.1414,37.1414,1998244.6726915059,0
+ECL.US,D,20080703,000000,37.5343,39.1434,37.3938,38.9248,2106805.583459709,0
+ECL.US,D,20080707,000000,38.9336,39.0287,37.8391,38.1706,2010198.7614752483,0
+ECL.US,D,20080708,000000,37.847,38.6169,37.847,38.5407,2453782.35743294,0
+ECL.US,D,20080709,000000,38.3211,38.5823,37.6826,37.6826,2613750.9024176085,0
+ECL.US,D,20080710,000000,37.9252,38.329,37.5254,37.8906,4669395.41105742,0
+ECL.US,D,20080711,000000,37.5927,38.1301,37.2878,37.6472,3397539.9833425074,0
+ECL.US,D,20080714,000000,37.8144,38.1024,37.5066,37.9351,2587848.018911202,0
+ECL.US,D,20080715,000000,37.5838,38.1973,36.998,37.943,2848210.69989234,0
+ECL.US,D,20080716,000000,37.7016,38.607,37.4195,38.5902,2550490.2283504186,0
+ECL.US,D,20080717,000000,38.6902,38.9415,38.4082,38.706,1925953.2554747178,0
+ECL.US,D,20080718,000000,38.7139,39.0197,38.3121,38.5665,2101271.1333947172,0
+ECL.US,D,20080721,000000,38.6714,38.8554,38.4457,38.7229,2005861.7412673135,0
+ECL.US,D,20080722,000000,38.607,38.7773,38.2152,38.4972,2277298.37482499,0
+ECL.US,D,20080723,000000,38.6624,39.0564,38.2676,38.7584,1685382.0185271476,0
+ECL.US,D,20080724,000000,38.7584,39.0564,38.329,38.5902,1888660.136231191,0
+ECL.US,D,20080725,000000,38.7584,38.9336,38.0757,38.3211,1557928.999229733,0
+ECL.US,D,20080728,000000,38.3892,38.7406,38.0578,38.6347,2001243.8050253887,0
+ECL.US,D,20080729,000000,38.4972,39.372,38.4972,39.1098,1338518.419358989,0
+ECL.US,D,20080730,000000,39.2919,39.5897,39.1187,39.5897,1315281.2067072734,0
+ECL.US,D,20080731,000000,39.3176,39.5897,39.0108,39.1187,1766444.4831355386,0
+ECL.US,D,20080801,000000,39.1028,39.3364,38.1558,38.5051,1591530.8009477137,0
+ECL.US,D,20080804,000000,38.3892,38.4873,37.742,38.329,2467793.8024941185,0
+ECL.US,D,20080805,000000,38.4082,39.6154,38.2765,39.573,2826782.2631428493,0
+ECL.US,D,20080806,000000,39.4175,40.0549,39.372,39.5363,1453823.335921194,0
+ECL.US,D,20080807,000000,39.1434,39.4175,38.6714,38.8187,1308120.8793090424,0
+ECL.US,D,20080808,000000,38.8811,39.4909,38.6347,39.467,1078769.105401561,0
+ECL.US,D,20080811,000000,39.467,39.7738,39.0197,39.756,1461968.8904170322,0
+ECL.US,D,20080812,000000,39.5828,40.037,39.555,40.0272,1538404.3243795582,0
+ECL.US,D,20080813,000000,39.9825,40.2538,39.3522,40.1221,1276468.3115101813,0
+ECL.US,D,20080814,000000,39.9044,40.6249,39.7907,40.4734,1559221.415083881,0
+ECL.US,D,20080815,000000,40.5022,40.6833,40.2538,40.5704,1034181.2636788354,0
+ECL.US,D,20080818,000000,40.6467,40.6921,40.0272,40.1221,1045587.667245194,0
+ECL.US,D,20080819,000000,39.95,40.0954,39.3453,39.467,998523.116172569,0
+ECL.US,D,20080820,000000,39.4909,39.555,39.1028,39.4412,1229096.5716810357,0
+ECL.US,D,20080821,000000,39.1265,39.756,39.1265,39.6758,898660.4975641441,0
+ECL.US,D,20080822,000000,39.6847,40.1775,39.6154,39.9401,591761.7514303112,0
+ECL.US,D,20080825,000000,39.7907,39.7907,39.1849,39.3898,908285.4084402801,0
+ECL.US,D,20080826,000000,39.2394,39.6511,39.1692,39.372,768124.4753184181,0
+ECL.US,D,20080827,000000,39.5106,39.6323,39.0287,39.4255,1040978.8254073103,0
+ECL.US,D,20080828,000000,39.66,40.6249,39.66,40.4112,1243009.9992771088,0
+ECL.US,D,20080829,000000,40.3874,40.519,40.0272,40.0272,806554.3950591504,0
+ECL.US,D,20080902,000000,40.5358,41.3096,40.2973,40.3943,1537148.2861412726,0
+ECL.US,D,20080903,000000,40.5269,40.7328,39.8698,40.3695,1067851.778671357,0
+ECL.US,D,20080904,000000,40.1687,40.4457,39.7036,39.9925,1649696.5878089792,0
+ECL.US,D,20080905,000000,39.8263,39.8787,39.1602,39.7817,1068946.1386167528,0
+ECL.US,D,20080908,000000,40.4289,41.2929,40.3428,41.2375,2222811.7796175173,0
+ECL.US,D,20080909,000000,41.3977,41.8391,40.99,41.2098,2300985.255228984,0
+ECL.US,D,20080910,000000,41.3879,41.759,41.0158,41.1028,1704599.5046208818,0
+ECL.US,D,20080911,000000,40.6833,41.9688,40.5626,41.9193,1658817.2645089126,0
+ECL.US,D,20080912,000000,41.6551,42.3706,41.3156,42.336,1414037.3394984487,0
+ECL.US,D,20080915,000000,41.2098,42.6377,41.2098,41.6314,1605773.6480658946,0
+ECL.US,D,20080916,000000,41.7431,42.9425,40.3785,42.619,2283843.3142208685,0
+ECL.US,D,20080917,000000,42.1271,42.319,40.51,40.5883,2720938.5581852687,0
+ECL.US,D,20080918,000000,41.1455,45.6462,40.7882,43.2226,3808463.553638465,0
+ECL.US,D,20080919,000000,44.6289,45.4978,40.5626,43.7659,3069812.0206323173,0
+ECL.US,D,20080922,000000,43.5878,43.5878,41.7065,41.7857,1419518.2336288667,0
+ECL.US,D,20080923,000000,41.6708,43.2642,41.6708,41.7946,1642239.176547419,0
+ECL.US,D,20080924,000000,42.0539,42.5843,41.3572,42.0381,1629701.0249305312,0
+ECL.US,D,20080925,000000,42.3527,43.7085,41.8124,43.2464,1909587.3702725733,0
+ECL.US,D,20080926,000000,42.6694,43.5809,42.6694,43.4948,1651649.8636854836,0
+ECL.US,D,20080929,000000,42.9742,42.9742,40.7882,41.1722,2588081.4419465456,0
+ECL.US,D,20080930,000000,41.7253,42.619,41.3156,42.4596,2804936.494299658,0
+ECL.US,D,20081001,000000,42.0726,43.7462,42.0539,42.8713,3404898.3666496915,0
+ECL.US,D,20081002,000000,42.6694,43.2969,40.2636,40.5971,3667358.823481614,0
+ECL.US,D,20081003,000000,41.0484,41.373,39.1028,39.4839,3120474.924212019,0
+ECL.US,D,20081006,000000,38.2676,38.2676,35.4699,37.3681,5058438.855873066,0
+ECL.US,D,20081007,000000,37.8391,38.0667,36.1508,36.1963,4836339.363892994,0
+ECL.US,D,20081008,000000,35.4422,39.3621,35.1384,37.1929,5247609.532029368,0
+ECL.US,D,20081009,000000,37.2097,38.1805,33.9865,33.9865,3746095.1416504327,0
+ECL.US,D,20081010,000000,32.5466,35.8262,31.4145,34.5655,4700445.727215154,0
+ECL.US,D,20081013,000000,35.1206,38.5982,35.0305,38.514,2364271.191529454,0
+ECL.US,D,20081014,000000,39.7907,40.1034,35.4868,36.9188,3244570.087463079,0
+ECL.US,D,20081015,000000,36.7376,36.7376,32.9108,32.9286,3010947.985643662,0
+ECL.US,D,20081016,000000,34.7594,35.3344,32.416,35.3344,5324400.658236351,0
+ECL.US,D,20081017,000000,34.4784,36.1884,33.5738,34.8712,3563780.6356037348,0
+ECL.US,D,20081020,000000,34.5922,37.4631,34.5655,37.4631,2727842.2212935183,0
+ECL.US,D,20081021,000000,36.9426,37.6204,36.038,36.1795,1610917.0387597363,0
+ECL.US,D,20081022,000000,34.7011,35.4947,33.7104,34.0666,3258290.5115970564,0
+ECL.US,D,20081023,000000,34.3497,35.8806,33.4423,35.181,4429546.673981449,0
+ECL.US,D,20081024,000000,32.9761,34.1805,32.416,33.0712,3974057.492728032,0
+ECL.US,D,20081027,000000,32.5872,33.4164,31.0028,31.0028,3654574.1124680564,0
+ECL.US,D,20081028,000000,32.2695,32.5119,30.0072,32.3783,4851499.735323411,0
+ECL.US,D,20081029,000000,32.3695,33.271,31.6183,32.1023,2963872.3191882735,0
+ECL.US,D,20081030,000000,32.315,33.5401,31.7223,33.0375,2966732.003994533,0
+ECL.US,D,20081031,000000,32.8772,33.0542,31.9745,32.604,2427154.9530761912,0
+ECL.US,D,20081103,000000,32.4754,33.0799,32.2547,32.7128,2284908.3699754993,0
+ECL.US,D,20081104,000000,33.3789,34.3982,32.7267,34.0953,2168242.324284806,0
+ECL.US,D,20081105,000000,33.7371,34.0122,32.1873,32.2972,1746437.8048744074,0
+ECL.US,D,20081106,000000,32.613,32.613,30.8999,30.9098,2471175.9102843814,0
+ECL.US,D,20081107,000000,31.074,32.2131,31.0215,32.0023,1827204.1961088406,0
+ECL.US,D,20081110,000000,28.9661,30.0162,28.6347,29.1928,5989462.295235535,0
+ECL.US,D,20081111,000000,28.3101,28.4407,27.5856,27.8103,5870993.536578645,0
+ECL.US,D,20081112,000000,26.6642,27.5491,25.8687,26.7949,11385690.5560861,0
+ECL.US,D,20081113,000000,27.4887,29.9895,27.4065,29.8123,30788707.543364476,0
+ECL.US,D,20081114,000000,29.6342,29.6342,28.4665,28.6782,6772479.362311748,0
+ECL.US,D,20081117,000000,28.881,29.5243,28.5001,28.9484,5015429.398484934,0
+ECL.US,D,20081118,000000,28.984,29.7044,28.7474,29.6856,4965981.103080899,0
+ECL.US,D,20081119,000000,29.3175,30.1913,28.0053,28.0141,4453658.970393612,0
+ECL.US,D,20081120,000000,27.6114,29.2195,26.8038,26.979,5195880.562205664,0
+ECL.US,D,20081121,000000,27.5312,29.1551,27.0057,28.9384,6515279.512936024,0
+ECL.US,D,20081124,000000,29.5432,30.2675,28.5604,29.84,4398398.34035871,0
+ECL.US,D,20081125,000000,31.1721,31.8292,30.0954,31.7301,5104841.536434043,0
+ECL.US,D,20081126,000000,30.9276,33.0206,30.7504,32.9197,4111247.587217104,0
+ECL.US,D,20081128,000000,32.1795,33.5917,32.1696,33.5917,1353576.731367118,0
+ECL.US,D,20081201,000000,32.4754,32.4754,30.1913,30.2508,3196619.337247243,0
+ECL.US,D,20081202,000000,30.6188,31.1097,30.0419,31.1097,2728930.5183027866,0
+ECL.US,D,20081203,000000,30.418,31.9925,30.3655,31.7945,3442167.2341492097,0
+ECL.US,D,20081204,000000,31.1631,31.8529,30.5249,31.0128,2457403.951194473,0
+ECL.US,D,20081205,000000,30.7693,32.3783,29.9113,32.315,2306383.289234265,0
+ECL.US,D,20081208,000000,33.1631,33.9955,32.3249,33.0028,2796897.041183594,0
+ECL.US,D,20081209,000000,32.407,33.8065,31.6697,31.9498,2497906.3845527903,0
+ECL.US,D,20081210,000000,32.2972,32.8861,30.9197,31.1908,3209951.7334781843,0
+ECL.US,D,20081211,000000,31.1354,31.8875,29.8213,30.0696,2667427.0851818905,0
+ECL.US,D,20081212,000000,29.6945,31.2938,29.3689,31.1176,2261961.167761714,0
+ECL.US,D,20081215,000000,31.5124,31.6777,30.2675,30.6713,1721817.2323288368,0
+ECL.US,D,20081216,000000,31.5827,32.3883,30.8999,32.2616,2636739.534694013,0
+ECL.US,D,20081217,000000,31.8875,32.3983,30.9197,31.0919,2447696.180193281,0
+ECL.US,D,20081218,000000,31.3283,31.7578,30.7693,30.988,2258168.801303149,0
+ECL.US,D,20081219,000000,31.0652,31.9311,30.2775,30.3743,3905382.6168262223,0
+ECL.US,D,20081222,000000,30.314,30.8831,29.2562,29.7361,1794520.929192569,0
+ECL.US,D,20081223,000000,30.2339,30.2339,29.2849,29.5599,1505072.323312784,0
+ECL.US,D,20081224,000000,29.7876,29.9024,29.4195,29.5342,572667.5450349719,0
+ECL.US,D,20081226,000000,29.642,29.8587,29.5154,29.8033,766503.6504317641,0
+ECL.US,D,20081229,000000,29.6658,29.9113,29.2018,29.552,1414062.6017317283,0
+ECL.US,D,20081230,000000,30.0785,30.5753,29.6658,30.0874,2106040.64303622,0
+ECL.US,D,20081231,000000,30.418,31.0128,29.6856,30.7594,2005228.1644568793,0
+ECL.US,D,20090102,000000,31.2432,31.4847,30.4525,31.3541,1367752.8861891998,0
+ECL.US,D,20090105,000000,31.1176,31.2769,30.2428,30.7594,2687924.8612578185,0
+ECL.US,D,20090106,000000,31.1176,31.2354,29.6856,30.1032,2899591.050896985,0
+ECL.US,D,20090107,000000,29.8757,30.8207,29.4808,30.0419,4141571.3615459544,0
+ECL.US,D,20090108,000000,29.9618,30.0508,29.4609,29.7707,2962609.2075246903,0
+ECL.US,D,20090109,000000,29.9301,29.9301,29.2195,29.3264,2444907.229640204,0
+ECL.US,D,20090112,000000,29.2018,29.5876,28.881,29.3788,2452238.3297352656,0
+ECL.US,D,20090113,000000,29.2018,29.8033,29.08,29.5777,2720600.0442593205,0
+ECL.US,D,20090114,000000,29.1137,29.746,28.7573,28.886,2574100.3115652027,0
+ECL.US,D,20090115,000000,30.1913,31.5748,30.0162,31.0829,6580639.98383274,0
+ECL.US,D,20090116,000000,31.8954,32.1873,31.1988,32.0281,3258837.186325068,0
+ECL.US,D,20090120,000000,31.5402,31.8103,30.4615,30.5169,2169358.9149952675,0
+ECL.US,D,20090121,000000,30.6792,31.8806,30.3566,31.8292,2583204.8204359976,0
+ECL.US,D,20090122,000000,31.2354,31.6273,30.6792,31.0483,2638265.373583505,0
+ECL.US,D,20090123,000000,30.6634,31.074,30.1408,30.5604,2800393.3342683013,0
+ECL.US,D,20090126,000000,30.6792,31.0405,30.1309,30.3833,2966717.857143936,0
+ECL.US,D,20090127,000000,30.6891,30.891,30.1032,30.4001,2364025.6426219554,0
+ECL.US,D,20090128,000000,30.9365,31.0552,30.4902,30.8573,2077464.004760452,0
+ECL.US,D,20090129,000000,30.6891,31.0919,30.2508,30.3743,1767089.175328556,0
+ECL.US,D,20090130,000000,30.2428,30.5753,29.4709,29.7212,2905306.378552219,0
+ECL.US,D,20090202,000000,29.2937,29.9113,29.1225,29.5966,2619122.663700339,0
+ECL.US,D,20090203,000000,29.6243,29.8757,29.4273,29.8123,2644002.932004005,0
+ECL.US,D,20090204,000000,29.7965,30.5249,29.5679,29.9113,2302289.7969550868,0
+ECL.US,D,20090205,000000,29.6243,30.6713,29.4195,30.4615,1956487.211584375,0
+ECL.US,D,20090206,000000,30.2863,31.3799,30.2863,31.3116,2134518.2533577117,0
+ECL.US,D,20090209,000000,31.3719,31.5036,30.593,30.7851,1693884.2757567146,0
+ECL.US,D,20090210,000000,30.3042,30.7851,29.5342,29.7212,2670024.042762141,0
+ECL.US,D,20090211,000000,29.8844,30.2675,29.4896,29.9716,2519758.2163320095,0
+ECL.US,D,20090212,000000,29.0632,29.3611,26.1646,28.5269,8381952.411817757,0
+ECL.US,D,20090213,000000,28.0794,29.1384,27.6015,28.7742,2596222.9544850998,0
+ECL.US,D,20090217,000000,28.0053,29.0869,27.5678,28.6525,3669737.5153664886,0
+ECL.US,D,20090218,000000,28.6614,29.2472,28.1695,28.3922,3499432.675016547,0
+ECL.US,D,20090219,000000,28.984,29.4896,28.695,29.3016,3984194.7216947796,0
+ECL.US,D,20090220,000000,28.8711,29.1225,27.7657,28.695,2851853.5139300697,0
+ECL.US,D,20090223,000000,28.9484,29.1384,27.9439,28.039,3445042.0762954364,0
+ECL.US,D,20090224,000000,28.022,29.0463,28.022,28.8613,3857710.7616657335,0
+ECL.US,D,20090225,000000,28.7573,29.0107,28.2388,28.4585,3125183.804493751,0
+ECL.US,D,20090226,000000,28.5179,28.7049,27.8737,28.0053,2702459.739792372,0
+ECL.US,D,20090227,000000,27.5144,28.1329,27.5144,27.8103,3128614.4157719305,0
+ECL.US,D,20090302,000000,27.3027,27.9439,27.1196,27.2155,4289949.593906209,0
+ECL.US,D,20090303,000000,27.5312,27.6698,26.6732,26.7455,3308928.152943478,0
+ECL.US,D,20090304,000000,27.1027,27.2837,26.6999,26.9256,4205982.982961027,0
+ECL.US,D,20090305,000000,26.3823,26.5416,25.8241,26.3437,4994617.360227167,0
+ECL.US,D,20090306,000000,26.5416,26.6475,25.6154,26.1646,3520018.363664269,0
+ECL.US,D,20090309,000000,25.9042,26.4635,25.7371,26.121,3564617.3207696774,0
+ECL.US,D,20090310,000000,26.5674,27.2413,25.9222,26.9969,4222917.77365635,0
+ECL.US,D,20090311,000000,27.0246,27.3888,26.8682,27.2155,5050939.004059616,0
+ECL.US,D,20090312,000000,27.0582,27.8103,26.6475,27.7292,3471979.7008766397,0
+ECL.US,D,20090313,000000,27.8904,28.3199,27.5223,28.2051,2666267.0434301677,0
+ECL.US,D,20090316,000000,28.3922,28.7999,28.0716,28.125,3471126.847881357,0
+ECL.US,D,20090317,000000,28.0716,28.881,27.8548,28.881,3344904.604588948,0
+ECL.US,D,20090318,000000,28.5793,29.1294,28.3734,28.9484,3589234.8618472344,0
+ECL.US,D,20090319,000000,29.3511,29.4372,28.6525,28.7049,3043863.665106007,0
+ECL.US,D,20090320,000000,28.784,28.9928,28.2477,28.2824,2518523.398369618,0
+ECL.US,D,20090323,000000,28.8079,29.746,27.6519,29.7212,2550132.5151273184,0
+ECL.US,D,20090324,000000,29.4195,30.1231,29.3353,29.552,2835889.8034815574,0
+ECL.US,D,20090325,000000,29.7965,30.2111,29.3858,30.0508,3620756.0660331417,0
+ECL.US,D,20090326,000000,30.3922,30.8474,30.1557,30.7406,2838174.519858511,0
+ECL.US,D,20090327,000000,30.4991,30.61,29.7529,29.9716,1899448.1203270832,0
+ECL.US,D,20090330,000000,29.642,29.9548,29.1294,29.9113,2225531.0064067813,0
+ECL.US,D,20090331,000000,30.2675,30.7326,29.746,30.3922,2534605.336069759,0
+ECL.US,D,20090401,000000,30.0419,30.6534,29.85,30.4615,2952052.6254856,0
+ECL.US,D,20090402,000000,30.9791,31.4244,30.6634,30.9197,3158660.3055348047,0
+ECL.US,D,20090403,000000,30.9434,31.3452,30.6367,31.3452,2373670.763284735,0
+ECL.US,D,20090406,000000,31.2255,31.362,30.8038,31.3116,1391424.6092532263,0
+ECL.US,D,20090407,000000,30.891,31.4669,30.8385,31.0028,2124222.3775658878,0
+ECL.US,D,20090408,000000,31.074,31.6697,30.9791,31.6352,1565119.6413078995,0
+ECL.US,D,20090409,000000,32.2458,32.3783,32.0112,32.3516,1610308.7241825815,0
+ECL.US,D,20090413,000000,32.1528,32.4684,31.7223,32.2131,1680005.2047977613,0
+ECL.US,D,20090414,000000,31.8103,32.6485,31.6084,32.4754,2265883.8873440623,0
+ECL.US,D,20090415,000000,32.4337,32.9108,32.3249,32.7208,2321471.915922129,0
+ECL.US,D,20090416,000000,32.8505,32.9108,32.3695,32.597,1884776.8257328195,0
+ECL.US,D,20090417,000000,32.7544,33.1997,32.4684,32.9662,2274024.3893931443,0
+ECL.US,D,20090420,000000,32.6307,32.8929,32.5545,32.7644,2500597.3176407614,0
+ECL.US,D,20090421,000000,32.7267,32.8098,32.3883,32.8098,2129867.9814571086,0
+ECL.US,D,20090422,000000,32.597,32.9662,32.3052,32.407,2684654.917783157,0
+ECL.US,D,20090423,000000,32.407,32.6307,32.1795,32.4684,3025332.301267909,0
+ECL.US,D,20090424,000000,32.6941,33.3977,32.4754,33.173,1943252.832818539,0
+ECL.US,D,20090427,000000,32.8505,33.4323,32.6841,32.7357,2575639.2868161206,0
+ECL.US,D,20090428,000000,32.4842,33.7291,32.4842,33.4244,2535712.8323763805,0
+ECL.US,D,20090429,000000,33.6382,34.3161,33.5838,34.0855,1944417.9270169174,0
+ECL.US,D,20090430,000000,34.5208,34.6109,33.4997,33.7371,2157434.1304021897,0
+ECL.US,D,20090501,000000,33.6737,33.7371,33.0464,33.3433,1864170.9272985745,0
+ECL.US,D,20090504,000000,33.5917,35.0028,33.5917,34.9138,2959666.6625933936,0
+ECL.US,D,20090505,000000,34.8475,34.8545,34.4684,34.6298,1564416.3407336532,0
+ECL.US,D,20090506,000000,34.9683,35.0404,33.8579,34.0122,2133888.7185046626,0
+ECL.US,D,20090507,000000,34.129,34.2537,33.5738,33.7995,2452127.1759089353,0
+ECL.US,D,20090508,000000,34.1993,34.1993,33.4066,33.5491,2414107.5148365246,0
+ECL.US,D,20090511,000000,33.2423,33.4739,32.9286,33.0622,2329418.404019844,0
+ECL.US,D,20090512,000000,33.3254,33.5917,32.9662,33.4066,1631111.6680363081,0
+ECL.US,D,20090513,000000,33.0879,33.0879,31.9123,32.0469,2349453.375982168,0
+ECL.US,D,20090514,000000,32.0281,32.613,31.9578,32.3783,1993342.788947678,0
+ECL.US,D,20090515,000000,31.8292,32.1102,31.5124,31.7301,2621741.852045856,0
+ECL.US,D,20090518,000000,31.9648,32.2774,31.844,32.2359,1984565.6786200476,0
+ECL.US,D,20090519,000000,32.1873,32.3983,31.9034,32.0112,2398795.5700064283,0
+ECL.US,D,20090520,000000,32.1953,32.9286,32.0845,32.4337,1955370.6208738135,0
+ECL.US,D,20090521,000000,32.3516,32.3516,31.8875,32.1181,1993564.0861110678,0
+ECL.US,D,20090522,000000,32.222,32.6485,32.1181,32.1359,1242771.5237950087,0
+ECL.US,D,20090526,000000,31.844,33.0295,31.8202,32.9662,1436195.349544937,0
+ECL.US,D,20090527,000000,32.8505,32.9929,31.8806,31.9745,1893003.2193750525,0
+ECL.US,D,20090528,000000,32.2359,32.3606,31.7223,32.128,2089809.1529151434,0
+ECL.US,D,20090529,000000,32.3427,32.6841,32.0933,32.6841,2007821.0800797448,0
+ECL.US,D,20090601,000000,33.0464,33.8479,32.9375,33.7371,1819165.7534821485,0
+ECL.US,D,20090602,000000,33.6649,33.8142,33.4244,33.5214,2529184.060809941,0
+ECL.US,D,20090603,000000,33.271,33.564,32.7445,33.0622,2495058.8256184855,0
+ECL.US,D,20090604,000000,33.2156,33.2156,32.6584,32.9029,2108449.64960103,0
+ECL.US,D,20090605,000000,33.2889,33.3877,32.4941,32.7267,2359159.1260047187,0
+ECL.US,D,20090608,000000,32.5209,33.1473,32.3339,32.8861,2087919.5378665237,0
+ECL.US,D,20090609,000000,33.1048,33.7194,32.7445,33.557,1821027.0748294748,0
+ECL.US,D,20090610,000000,33.6105,33.84,32.5021,33.0799,2210521.1978865694,0
+ECL.US,D,20090611,000000,33.1997,33.8766,33.1997,33.6193,1881157.2529498276,0
+ECL.US,D,20090612,000000,33.4423,33.9528,33.1997,33.8579,1830832.8632958734,0
+ECL.US,D,20090615,000000,33.557,33.6649,33.2077,33.3789,2164389.3284662697,0
+ECL.US,D,20090616,000000,33.5838,33.5838,32.5545,32.5625,2172862.281505273,0
+ECL.US,D,20090617,000000,32.4605,33.6649,32.3427,33.466,3515398.4064437016,0
+ECL.US,D,20090618,000000,33.5055,33.7371,33.2789,33.37,1753533.4609554824,0
+ECL.US,D,20090619,000000,33.6005,33.7104,32.9573,33.0879,2137172.8088297197,0
+ECL.US,D,20090622,000000,32.7128,33.1383,32.4754,32.7644,1989210.8980738942,0
+ECL.US,D,20090623,000000,32.8098,32.8772,32.4437,32.7544,1578023.5900625573,0
+ECL.US,D,20090624,000000,33.0375,33.4066,32.7644,33.37,2567644.2952305893,0
+ECL.US,D,20090625,000000,33.2512,34.5397,33.0295,34.513,2673227.2939409036,0
+ECL.US,D,20090626,000000,34.4497,34.5655,33.7194,33.8065,5917392.175182237,0
+ECL.US,D,20090629,000000,34.0122,34.2982,33.7816,34.1805,1783041.770394385,0
+ECL.US,D,20090630,000000,34.1736,34.2715,33.9301,34.1201,1892267.5831422284,0
+ECL.US,D,20090701,000000,34.235,34.2982,34.0489,34.0953,1643936.7986232133,0
+ECL.US,D,20090702,000000,33.7915,33.7915,33.3066,33.458,1148780.8586880513,0
+ECL.US,D,20090706,000000,33.1126,33.6005,32.9108,33.557,1348995.172741056,0
+ECL.US,D,20090707,000000,33.2789,33.7104,32.8594,32.9108,1585009.1028065728,0
+ECL.US,D,20090708,000000,32.9662,33.2512,32.5466,32.9573,1572420.4267231254,0
+ECL.US,D,20090709,000000,33.0622,33.3343,32.4527,32.5377,1974201.089553783,0
+ECL.US,D,20090710,000000,32.4437,32.8267,32.2774,32.6485,1183651.835005543,0
+ECL.US,D,20090713,000000,32.6763,33.2977,32.407,33.2977,1908466.7376047268,0
+ECL.US,D,20090714,000000,33.2977,33.3433,32.8188,33.0375,1820950.2776403646,0
+ECL.US,D,20090715,000000,33.37,33.5738,32.9573,33.182,4161522.46289387,0
+ECL.US,D,20090716,000000,33.0542,33.466,32.8336,33.3343,3134219.600090005,0
+ECL.US,D,20090717,000000,33.2245,33.5491,33.1226,33.4423,1517221.4365373652,0
+ECL.US,D,20090720,000000,33.655,33.655,32.8336,33.5738,2113382.8585140645,0
+ECL.US,D,20090721,000000,33.8856,34.1033,32.9474,33.4066,2609838.287728673,0
+ECL.US,D,20090722,000000,33.1383,33.7291,33.1315,33.6737,1509383.0707980676,0
+ECL.US,D,20090723,000000,33.557,34.5476,33.4739,34.4684,1938053.8652113818,0
+ECL.US,D,20090724,000000,34.2617,35.1038,33.9459,35.0939,2086444.2234434907,0
+ECL.US,D,20090727,000000,35.1909,35.4254,34.9593,35.369,2190438.732925699,0
+ECL.US,D,20090728,000000,34.8475,35.0572,34.3735,35.0404,2226272.7055755323,0
+ECL.US,D,20090729,000000,35.4254,35.932,35.1206,35.7925,1728196.45147434,0
+ECL.US,D,20090730,000000,36.0974,36.5466,36.0023,36.1419,1477945.7372266694,0
+ECL.US,D,20090731,000000,36.22,36.6129,36.0023,36.3231,1371697.8365367139,0
+ECL.US,D,20090803,000000,36.4764,37.3136,36.2992,37.2691,2054501.645206699,0
+ECL.US,D,20090804,000000,37.176,37.2691,36.7643,37.0067,1596350.8350557755,0
+ECL.US,D,20090805,000000,36.9513,37.0326,36.4764,36.7376,1603491.9631568543,0
+ECL.US,D,20090806,000000,36.9266,37.0968,36.4684,36.6367,1937517.2953767818,0
+ECL.US,D,20090807,000000,36.8534,37.1325,36.6031,36.7643,1706442.637160327,0
+ECL.US,D,20090810,000000,36.5368,36.7109,36.4229,36.6466,1375690.2798828736,0
+ECL.US,D,20090811,000000,36.4329,36.7287,36.2715,36.6031,1165026.4956598247,0
+ECL.US,D,20090812,000000,36.4062,36.9513,36.3873,36.6466,2173734.3337978073,0
+ECL.US,D,20090813,000000,36.8722,37.2344,36.4684,36.988,1285020.0827170368,0
+ECL.US,D,20090814,000000,36.9188,37.0968,36.2112,36.8178,1321143.0553155295,0
+ECL.US,D,20090817,000000,36.2043,36.5545,35.9579,36.414,2098110.3227679445,0
+ECL.US,D,20090818,000000,36.4932,37.089,36.414,37.0237,1802437.1026102477,0
+ECL.US,D,20090819,000000,36.5773,37.7946,36.4507,37.5254,2077774.2249850063,0
+ECL.US,D,20090820,000000,37.5343,37.7343,37.0067,37.1681,1635526.495922724,0
+ECL.US,D,20090821,000000,37.4799,37.7203,37.2344,37.6115,2693701.8287620945,0
+ECL.US,D,20090824,000000,37.6559,37.7203,36.9693,37.0067,1671213.947619635,0
+ECL.US,D,20090825,000000,37.176,37.3492,36.6822,36.7555,2013984.0545085147,0
+ECL.US,D,20090826,000000,36.7555,36.8624,36.5368,36.7199,1737358.5582369927,0
+ECL.US,D,20090827,000000,36.6545,37.0067,36.5368,36.7376,2567542.2358081993,0
+ECL.US,D,20090828,000000,36.9099,37.0701,36.3508,36.8089,2243152.929847011,0
+ECL.US,D,20090831,000000,36.5031,37.1137,36.4329,37.0067,2228295.7052158485,0
+ECL.US,D,20090901,000000,36.799,37.3492,36.6367,36.7643,2638708.9783997564,0
+ECL.US,D,20090902,000000,36.6635,37.3681,36.6635,37.1325,2792242.727325807,0
+ECL.US,D,20090903,000000,37.3681,37.4631,36.988,37.2601,2286264.446657533,0
+ECL.US,D,20090904,000000,37.1325,37.4372,36.998,37.4372,1468421.8752836322,0
+ECL.US,D,20090908,000000,37.6382,37.8816,37.4372,37.8391,2360884.031292435,0
+ECL.US,D,20090909,000000,37.6559,38.2339,37.5066,38.2152,2435561.213819396,0
+ECL.US,D,20090910,000000,38.4526,38.8367,37.751,38.8367,2486886.9984000963,0
+ECL.US,D,20090911,000000,38.9078,39.1692,38.417,38.5051,2643919.061389496,0
+ECL.US,D,20090914,000000,38.329,40.2449,38.329,40.1588,4747397.103482786,0
+ECL.US,D,20090915,000000,40.1588,40.519,39.7213,40.3517,4220450.15871041,0
+ECL.US,D,20090916,000000,40.4933,41.5413,40.2222,41.4077,4121045.2917689336,0
+ECL.US,D,20090917,000000,41.2375,41.5957,40.8504,41.5512,5088751.514819132,0
+ECL.US,D,20090918,000000,41.56,41.9025,40.8881,41.1722,15065221.734046632,0
+ECL.US,D,20090921,000000,40.9238,41.3096,40.5971,40.8416,3599726.772569269,0
+ECL.US,D,20090922,000000,41.0672,41.1455,40.3053,40.5427,2749800.154452311,0
+ECL.US,D,20090923,000000,40.3607,40.7525,40.0776,40.0776,3049628.506738429,0
+ECL.US,D,20090924,000000,40.2222,40.6249,39.9925,40.1775,2218256.493714106,0
+ECL.US,D,20090925,000000,40.1301,40.2636,39.6244,40.0776,2297567.78031213,0
+ECL.US,D,20090928,000000,40.1775,40.7238,40.1301,40.5971,1136274.03224037,0
+ECL.US,D,20090929,000000,40.4556,40.8149,40.1301,40.1588,1253318.0009409876,0
+ECL.US,D,20090930,000000,40.2538,41.0158,40.1132,40.4556,2440016.461278959,0
+ECL.US,D,20091001,000000,40.4833,40.4833,39.5106,39.5263,2417959.50016569,0
+ECL.US,D,20091002,000000,39.4175,39.7213,39.2018,39.2919,2218484.864302794,0
+ECL.US,D,20091005,000000,39.2919,39.765,39.1692,39.756,1523611.7710655518,0
+ECL.US,D,20091006,000000,40.2142,40.3607,39.7907,40.1301,1158219.839527309,0
+ECL.US,D,20091007,000000,40.0954,40.2142,39.573,39.8064,1449331.7108456679,0
+ECL.US,D,20091008,000000,40.1687,40.6337,40.14,40.2696,1635513.3595613986,0
+ECL.US,D,20091009,000000,40.333,40.5022,39.8787,40.2042,2012065.1352692302,0
+ECL.US,D,20091012,000000,40.2796,40.7001,40.1687,40.3607,1104541.6357843853,0
+ECL.US,D,20091013,000000,40.1974,40.4933,40.0707,40.3517,1005830.9750131133,0
+ECL.US,D,20091014,000000,40.9138,40.9138,40.333,40.7525,1361903.1634530989,0
+ECL.US,D,20091015,000000,40.607,40.7793,40.2973,40.5883,1402257.0548796507,0
+ECL.US,D,20091016,000000,40.42,40.797,40.3607,40.51,1852433.0832316661,0
+ECL.US,D,20091019,000000,40.5526,40.9555,40.3874,40.7595,1038473.8223562379,0
+ECL.US,D,20091020,000000,40.5793,40.6337,40.1775,40.4022,1389337.948785025,0
+ECL.US,D,20091021,000000,40.3607,40.9812,40.0202,40.14,1461398.9744344829,0
+ECL.US,D,20091022,000000,40.1588,40.7693,40.0637,40.5427,1093888.0467694607,0
+ECL.US,D,20091023,000000,40.4379,40.607,39.9925,40.3428,1843427.6023152478,0
+ECL.US,D,20091026,000000,40.4289,41.0306,39.9212,40.1974,1829051.3706055705,0
+ECL.US,D,20091027,000000,40.8149,40.9485,39.0751,39.3364,2718153.649589477,0
+ECL.US,D,20091028,000000,39.1692,39.5263,38.5586,38.6347,2412470.522120602,0
+ECL.US,D,20091029,000000,38.995,39.3076,38.6169,39.1692,2106825.7932462315,0
+ECL.US,D,20091030,000000,39.0841,39.3621,38.3755,38.4705,2013077.6455787597,0
+ECL.US,D,20091102,000000,38.6347,38.9593,37.9707,38.5496,1689986.8184077465,0
+ECL.US,D,20091103,000000,38.2517,39.1692,38.1895,38.9505,2352134.204176827,0
+ECL.US,D,20091104,000000,38.9593,39.3809,38.7317,38.794,1703581.941864596,0
+ECL.US,D,20091105,000000,39.0564,39.565,38.9248,39.5006,1239996.7200926293,0
+ECL.US,D,20091106,000000,39.2493,39.7036,39.0474,39.5363,1238477.9546283353,0
+ECL.US,D,20091109,000000,39.7738,40.3785,39.749,40.3785,1194762.165198144,0
+ECL.US,D,20091110,000000,40.3517,40.7238,40.2538,40.5883,1059791.1052793986,0
+ECL.US,D,20091111,000000,40.8504,40.9979,40.333,40.4646,1229442.1590320815,0
+ECL.US,D,20091112,000000,40.3151,40.5793,39.7401,39.851,1460237.9221931885,0
+ECL.US,D,20091113,000000,40.0014,40.5358,39.8164,40.1974,1266738.3097436216,0
+ECL.US,D,20091116,000000,40.3151,40.4022,40.0855,40.3874,1836984.7223419596,0
+ECL.US,D,20091117,000000,40.3874,40.5883,40.2538,40.5704,1266578.6524293744,0
+ECL.US,D,20091118,000000,40.5358,40.615,40.0469,40.2222,1008447.1318906164,0
+ECL.US,D,20091119,000000,39.9212,39.9747,39.4255,39.6323,1123226.5940007037,0
+ECL.US,D,20091120,000000,39.5186,39.749,39.3364,39.6323,1202305.4680526545,0
+ECL.US,D,20091123,000000,39.765,40.333,39.7124,39.9401,865509.3740876627,0
+ECL.US,D,20091124,000000,40.037,40.037,39.3076,39.467,1115858.1058004084,0
+ECL.US,D,20091125,000000,39.4839,39.8164,39.2681,39.6323,1078231.52507769,0
+ECL.US,D,20091127,000000,38.8634,39.2839,38.6169,38.8999,558180.1594988941,0
+ECL.US,D,20091130,000000,38.9415,39.3265,38.607,39.2998,1246582.079061655,0
+ECL.US,D,20091201,000000,39.5186,39.8598,39.4492,39.7995,1527252.5641245388,0
+ECL.US,D,20091202,000000,39.8787,40.1588,39.765,40.0707,1031474.1627615254,0
+ECL.US,D,20091203,000000,40.0014,40.3053,39.4412,39.467,1064554.5519848738,0
+ECL.US,D,20091204,000000,39.9134,40.3428,39.372,39.565,1540694.093203168,0
+ECL.US,D,20091207,000000,39.6095,39.6847,39.0197,39.3076,1198571.7099753192,0
+ECL.US,D,20091208,000000,39.0197,39.2761,38.7584,38.9415,1197978.5527381322,0
+ECL.US,D,20091209,000000,39.0375,39.4749,38.706,39.4412,965165.8528726056,0
+ECL.US,D,20091210,000000,39.6412,39.9578,39.6412,39.8598,1132083.532985558,0
+ECL.US,D,20091211,000000,39.9925,40.1875,39.2305,39.5263,1001694.0316927138,0
+ECL.US,D,20091214,000000,39.6323,39.9578,39.4412,39.7401,839419.5500550058,0
+ECL.US,D,20091215,000000,39.7738,39.8064,39.2919,39.3809,1158896.8673790044,0
+ECL.US,D,20091216,000000,39.5006,39.8164,39.2998,39.6511,1308634.2078892058,0
+ECL.US,D,20091217,000000,39.3176,39.4582,39.0564,39.1345,1020812.4898319314,0
+ECL.US,D,20091218,000000,39.2919,39.3621,38.7317,39.1265,1910044.1114502503,0
+ECL.US,D,20091221,000000,39.1345,39.467,39.0564,39.2216,880195.8260219243,0
+ECL.US,D,20091222,000000,39.2493,39.4839,39.0751,39.1345,1262124.415459082,0
+ECL.US,D,20091223,000000,39.2394,39.4749,39.0039,39.2761,916484.5188706213,0
+ECL.US,D,20091224,000000,39.4334,39.573,39.3176,39.573,486928.5358035274,0
+ECL.US,D,20091228,000000,39.7036,39.7036,39.372,39.573,656053.1246149219,0
+ECL.US,D,20091229,000000,39.6758,39.8064,39.5106,39.6847,469608.7486731325,0
+ECL.US,D,20091230,000000,39.5006,39.7036,39.3898,39.565,540698.6940755593,0
+ECL.US,D,20091231,000000,39.565,39.5897,38.995,39.0108,539154.6663780556,0
+ECL.US,D,20100104,000000,39.4076,39.6758,39.2582,39.5997,1153543.2949042558,0
+ECL.US,D,20100105,000000,39.4839,39.5006,38.7773,38.995,1255092.4202057915,0
+ECL.US,D,20100106,000000,38.9683,39.2493,38.6347,38.8811,1690856.8497215384,0
+ECL.US,D,20100107,000000,38.9593,39.3898,38.5318,39.2998,1542714.0613754704,0
+ECL.US,D,20100108,000000,39.1434,39.6847,39.0474,39.6323,1936339.0648169776,0
+ECL.US,D,20100111,000000,39.8064,40.5793,39.756,40.5022,1815266.275154538,0
+ECL.US,D,20100112,000000,40.2796,40.6833,40.0707,40.6337,2040898.4378350799,0
+ECL.US,D,20100113,000000,40.5269,41.2098,40.5269,41.182,1678307.5827219673,0
+ECL.US,D,20100114,000000,40.99,41.1028,40.42,40.5971,1299862.1500082314,0
+ECL.US,D,20100115,000000,40.6249,40.8694,40.14,40.3785,1123212.447150107,0
+ECL.US,D,20100119,000000,40.3943,41.0741,40.3785,41.0573,1191026.386142066,0
+ECL.US,D,20100120,000000,40.7149,41.4789,40.6566,41.2196,2209069.124718274,0
+ECL.US,D,20100121,000000,41.2276,41.3493,40.0637,40.0855,2498101.4089936293,0
+ECL.US,D,20100122,000000,39.9747,40.1687,39.2394,39.2681,1797670.624436759,0
+ECL.US,D,20100125,000000,39.5263,39.8064,39.3898,39.4412,993199.858377766,0
+ECL.US,D,20100126,000000,39.2998,39.6154,38.8554,38.9505,1315649.0248236852,0
+ECL.US,D,20100127,000000,39.1345,39.2998,38.6446,39.0751,1385871.9703802536,0
+ECL.US,D,20100128,000000,39.2394,39.2493,38.4082,38.417,1986237.027973291,0
+ECL.US,D,20100129,000000,38.5665,39.2681,38.3815,38.417,2236545.3401128193,0
+ECL.US,D,20100201,000000,38.5665,38.8464,38.3655,38.8277,1468363.2669025033,0
+ECL.US,D,20100202,000000,38.8554,39.1692,38.5734,39.1028,1494822.9300302349,0
+ECL.US,D,20100203,000000,38.8999,39.2681,38.6981,38.9593,1358410.912325676,0
+ECL.US,D,20100204,000000,38.6249,38.7773,37.751,37.7678,2241325.965136905,0
+ECL.US,D,20100205,000000,37.7857,38.1973,36.8891,37.9519,3198325.043237707,0
+ECL.US,D,20100208,000000,38.0251,38.811,37.6382,38.0845,2169278.075848873,0
+ECL.US,D,20100209,000000,38.5239,38.995,38.224,38.6446,1799652.1940144564,0
+ECL.US,D,20100210,000000,38.4972,38.7406,38.1301,38.3121,2333395.690025936,0
+ECL.US,D,20100211,000000,37.0968,37.5066,36.0023,36.1706,7617267.64218142,0
+ECL.US,D,20100212,000000,36.0103,36.6466,35.5838,36.5675,3885354.718289196,0
+ECL.US,D,20100216,000000,36.8534,37.1048,36.4596,37.089,2552608.213987927,0
+ECL.US,D,20100217,000000,36.9693,37.2968,36.8366,37.0701,3051292.7826661733,0
+ECL.US,D,20100218,000000,37.0147,37.4888,37.0067,37.3858,1618406.785679774,0
+ECL.US,D,20100219,000000,37.1929,37.4699,37.0414,37.2522,1947809.1292112211,0
+ECL.US,D,20100222,000000,37.2691,37.4105,36.799,36.8624,2116783.155112309,0
+ECL.US,D,20100223,000000,36.7643,36.8891,36.3071,36.3873,2538909.0101298452,0
+ECL.US,D,20100224,000000,36.6367,36.8624,36.3785,36.7643,2032602.3204290348,0
+ECL.US,D,20100225,000000,36.1795,36.8959,35.8975,36.8959,3716415.0490253284,0
+ECL.US,D,20100226,000000,37.0237,37.2018,36.7376,36.8812,2456511.6891154153,0
+ECL.US,D,20100301,000000,37.1414,37.2097,36.6367,37.0701,2870784.0210537864,0
+ECL.US,D,20100302,000000,37.0067,37.3136,36.8089,36.9266,2974489.5305872355,0
+ECL.US,D,20100303,000000,36.9366,37.5066,36.9366,37.3394,2526410.267596833,0
+ECL.US,D,20100304,000000,37.3394,37.5432,37.2097,37.3492,2287837.7785455706,0
+ECL.US,D,20100305,000000,37.4284,37.8322,37.2522,37.7203,1837329.2992038347,0
+ECL.US,D,20100308,000000,37.7113,37.7303,37.279,37.3681,2251256.0437909593,0
+ECL.US,D,20100309,000000,37.3047,37.4888,37.0701,37.2344,1847508.9687224717,0
+ECL.US,D,20100310,000000,37.1414,37.3858,36.8089,37.2601,2216673.0569326556,0
+ECL.US,D,20100311,000000,37.089,37.3681,36.8534,37.3681,1390387.8471997885,0
+ECL.US,D,20100312,000000,37.4372,38.4082,37.4372,38.1706,3437677.630052426,0
+ECL.US,D,20100315,000000,38.0499,38.2676,37.7757,38.0924,1513513.9511825803,0
+ECL.US,D,20100316,000000,37.8816,38.2765,37.8816,38.2517,1406437.4492413513,0
+ECL.US,D,20100317,000000,38.3655,38.417,37.9806,38.1558,2300316.3112920593,0
+ECL.US,D,20100318,000000,38.1805,38.2052,37.751,37.751,2937862.323812821,0
+ECL.US,D,20100319,000000,37.751,38.043,37.6292,37.7946,2659604.887271932,0
+ECL.US,D,20100322,000000,37.6926,38.0578,37.6559,37.9707,1492750.41641263,0
+ECL.US,D,20100323,000000,37.9806,38.0757,37.6472,37.9994,2301769.3949497254,0
+ECL.US,D,20100324,000000,37.9252,38.137,37.751,37.8816,2091117.7365986307,0
+ECL.US,D,20100325,000000,38.1558,38.1558,37.7016,37.7203,2206644.960813597,0
+ECL.US,D,20100326,000000,37.751,38.1805,37.7016,38.0578,1839435.1589692882,0
+ECL.US,D,20100329,000000,38.1024,38.3655,37.9519,38.1805,1608446.3923457838,0
+ECL.US,D,20100330,000000,38.2517,38.5496,38.1973,38.417,1625322.5746600782,0
+ECL.US,D,20100331,000000,38.2844,38.7406,38.1628,38.4606,2017126.6763274062,0
+ECL.US,D,20100401,000000,38.5902,38.9683,38.5902,38.8811,1645956.766795516,0
+ECL.US,D,20100405,000000,38.8811,39.1265,38.7584,38.995,1526882.725029384,0
+ECL.US,D,20100406,000000,38.7773,39.0287,38.6446,38.995,1812336.8665843667,0
+ECL.US,D,20100407,000000,38.986,39.2305,38.8187,39.1187,2989943.9544129693,0
+ECL.US,D,20100408,000000,38.9772,39.2117,38.794,38.8554,3725500.358598771,0
+ECL.US,D,20100409,000000,38.986,39.3988,38.8901,39.3988,1722426.5573953625,0
+ECL.US,D,20100412,000000,39.3988,39.565,39.2216,39.3809,1924112.1439140155,0
+ECL.US,D,20100413,000000,39.3898,39.555,39.3809,39.4839,1480748.8346304423,0
+ECL.US,D,20100414,000000,39.5106,39.7401,39.3809,39.6511,2385526.834603372,0
+ECL.US,D,20100415,000000,39.555,39.7738,39.3988,39.7401,1904095.3607595721,0
+ECL.US,D,20100416,000000,39.5997,39.7907,39.2305,39.6244,2566557.008710592,0
+ECL.US,D,20100419,000000,39.4839,39.8787,39.2681,39.8263,1660949.3969970173,0
+ECL.US,D,20100420,000000,39.9578,40.2449,39.8351,40.2142,1586834.0465380365,0
+ECL.US,D,20100421,000000,40.1488,40.6921,40.0776,40.5883,2766374.2004565196,0
+ECL.US,D,20100422,000000,40.519,41.0395,40.5022,41.0395,3011671.496004432,0
+ECL.US,D,20100423,000000,40.992,41.7392,40.808,41.6738,2982839.2039279537,0
+ECL.US,D,20100426,000000,41.6708,41.9955,41.5867,41.7511,0,0
+ECL.US,D,20100427,000000,41.6551,41.8569,40.9732,41.0672,2793459.356480016,0
+ECL.US,D,20100428,000000,41.3246,41.7155,41.182,41.5333,2440375.184991431,0
+ECL.US,D,20100429,000000,41.8391,42.8812,41.7342,42.8812,3412812.5190886273,0
+ECL.US,D,20100430,000000,42.9663,43.0188,42.7031,42.7388,2811672.41617889,0
+ECL.US,D,20100503,000000,42.8564,43.4948,42.8564,43.18,2818965.1176795466,0
+ECL.US,D,20100504,000000,42.8812,42.9595,42.2102,42.523,2980434.239320629,0
+ECL.US,D,20100505,000000,42.0539,42.6694,41.9529,42.523,3660846.219744414,0
+ECL.US,D,20100506,000000,42.336,42.5675,40.5269,41.569,4799375.664171173,0
+ECL.US,D,20100507,000000,41.6134,42.2519,41.2375,41.7758,5358464.253578564,0
+ECL.US,D,20100510,000000,43.0356,43.2879,42.3706,42.9089,3697620.957961322,0
+ECL.US,D,20100511,000000,42.4873,43.1088,42.2182,42.7465,2698335.932833258,0
+ECL.US,D,20100512,000000,42.799,42.8812,42.2519,42.4507,3868543.2072921577,0
+ECL.US,D,20100513,000000,42.4507,42.523,42.0381,42.0896,2261010.2973014275,0
+ECL.US,D,20100514,000000,41.759,42.0282,41.3393,41.5512,2736376.814181663,0
+ECL.US,D,20100517,000000,41.6708,42.0202,41.2196,41.9104,2726054.665667188,0
+ECL.US,D,20100518,000000,42.137,42.5418,41.6878,41.7065,2322360.136043902,0
+ECL.US,D,20100519,000000,41.6383,41.8124,41.1276,41.56,2778641.54093283,0
+ECL.US,D,20100520,000000,40.7595,40.9238,39.8598,39.8598,4359168.1130679175,0
+ECL.US,D,20100521,000000,39.3898,40.8237,39.3809,40.8237,4393725.837692942,0
+ECL.US,D,20100524,000000,40.6921,40.8694,40.2973,40.2973,2510360.6655552704,0
+ECL.US,D,20100525,000000,39.5006,40.7793,39.3265,40.7793,4219501.309228766,0
+ECL.US,D,20100526,000000,40.8594,41.2196,40.3151,40.4112,2461991.572756563,0
+ECL.US,D,20100527,000000,40.9812,41.5957,40.806,41.5867,1713588.817707861,0
+ECL.US,D,20100528,000000,41.4334,41.6878,41.1197,41.3334,1838029.5683099667,0
+ECL.US,D,20100601,000000,41.1118,41.7155,40.8237,40.8237,2020973.6092098148,0
+ECL.US,D,20100602,000000,41.0306,41.6481,40.7793,41.6481,1766260.5740772826,0
+ECL.US,D,20100603,000000,41.7253,41.8935,41.3096,41.6878,1880029.5468565829,0
+ECL.US,D,20100604,000000,40.9555,41.2276,40.3517,40.42,2625428.1171246455,0
+ECL.US,D,20100607,000000,40.2893,40.6397,39.7313,39.756,3639028.744602516,0
+ECL.US,D,20100608,000000,39.8876,40.1687,39.5453,40.1588,4117528.788897603,0
+ECL.US,D,20100609,000000,40.1588,40.6754,39.6936,39.8351,2920694.1100819535,0
+ECL.US,D,20100610,000000,40.333,40.8781,40.1974,40.6654,4000175.610461902,0
+ECL.US,D,20100611,000000,40.2538,40.6566,39.467,40.6397,3129704.733759942,0
+ECL.US,D,20100614,000000,40.9812,41.0158,40.1875,40.2379,2911737.1326535526,0
+ECL.US,D,20100615,000000,40.3695,41.3493,40.2538,41.3156,2839735.7258746955,0
+ECL.US,D,20100616,000000,41.1276,41.4166,41.0573,41.1722,1333067.8399085067,0
+ECL.US,D,20100617,000000,41.381,41.4868,40.806,41.3493,1802164.2704909272,0
+ECL.US,D,20100618,000000,41.4868,41.4868,41.0573,41.1276,2389166.6171730882,0
+ECL.US,D,20100621,000000,41.4789,41.6976,40.7001,41.1118,2258957.993470547,0
+ECL.US,D,20100622,000000,40.9979,41.6481,40.7793,40.797,2820665.771223254,0
+ECL.US,D,20100623,000000,40.7595,41.0573,40.5022,40.797,2219913.6962166526,0
+ECL.US,D,20100624,000000,40.5883,40.8881,39.9134,39.9578,1916072.6907978514,0
+ECL.US,D,20100625,000000,39.9825,40.2973,39.7036,39.9658,3100263.116616837,0
+ECL.US,D,20100628,000000,40.1034,40.2299,39.5363,39.8876,1958988.1726781628,0
+ECL.US,D,20100629,000000,39.4412,39.6679,38.9593,39.4334,3157341.6169580054,0
+ECL.US,D,20100630,000000,39.3067,40.1083,39.2661,39.2988,3235521.1555056,0
+ECL.US,D,20100701,000000,39.2018,39.6095,39.1098,39.4582,3953368.7341685495,0
+ECL.US,D,20100702,000000,39.4582,39.6847,39.0841,39.3076,2894255.6672302177,0
+ECL.US,D,20100706,000000,39.8351,39.9212,39.2681,39.5997,2322565.265378154,0
+ECL.US,D,20100707,000000,39.6758,41.1909,39.66,41.182,2742936.9109173086,0
+ECL.US,D,20100708,000000,41.4789,41.7155,41.0741,41.6788,1954695.6140008606,0
+ECL.US,D,20100709,000000,41.56,41.9955,41.5245,41.8847,1530906.4935447506,0
+ECL.US,D,20100712,000000,41.759,41.8569,41.3246,41.4601,1681207.6871013737,0
+ECL.US,D,20100713,000000,41.8748,42.5764,41.5146,42.4596,1808703.146950678,0
+ECL.US,D,20100714,000000,42.3439,42.3439,41.8391,42.1737,2319240.7554797484,0
+ECL.US,D,20100715,000000,42.2102,42.4873,41.8668,42.3933,1628256.0251874337,0
+ECL.US,D,20100716,000000,42.137,42.2854,41.5413,41.6314,1753055.499502011,0
+ECL.US,D,20100719,000000,41.8025,42.1183,41.4691,42.0539,1913507.058387008,0
+ECL.US,D,20100720,000000,41.7758,42.9595,41.7342,42.9595,2567455.333725677,0
+ECL.US,D,20100721,000000,43.0989,43.0989,41.8025,42.145,2326262.6458396264,0
+ECL.US,D,20100722,000000,42.3933,42.7635,42.1924,42.3527,3088858.734029121,0
+ECL.US,D,20100723,000000,42.3607,43.1167,42.3033,43.1167,2151624.8272393364,0
+ECL.US,D,20100726,000000,43.2226,43.5552,43.1633,43.5552,1954069.1106157245,0
+ECL.US,D,20100727,000000,40.7426,42.4309,40.2973,42.3132,5201800.008705577,0
+ECL.US,D,20100728,000000,42.2943,42.8376,42.0381,42.7545,2534320.3780784844,0
+ECL.US,D,20100729,000000,43.083,43.1366,42.4408,42.7723,3932241.423239672,0
+ECL.US,D,20100730,000000,42.5517,42.9595,42.4596,42.799,2935875.7017883672,0
+ECL.US,D,20100802,000000,43.1712,43.2226,42.7822,42.992,2194647.4209885933,0
+ECL.US,D,20100803,000000,42.9238,43.0019,42.6625,42.6951,1757683.5406372477,0
+ECL.US,D,20100804,000000,42.799,43.3413,42.7031,43.3136,1850748.5975170974,0
+ECL.US,D,20100805,000000,43.1366,43.2374,42.9663,43.19,1496790.3527572353,0
+ECL.US,D,20100806,000000,42.9425,43.1533,42.5675,43.0266,1395842.4686075558,0
+ECL.US,D,20100809,000000,43.1088,43.2553,42.992,43.19,1096134.3645519095,0
+ECL.US,D,20100810,000000,42.6457,43.0445,42.4596,42.8476,1378416.5800975366,0
+ECL.US,D,20100811,000000,42.4695,42.5041,41.8847,41.8935,1520325.6597616517,0
+ECL.US,D,20100812,000000,41.569,42.2519,41.5245,42.0381,1857850.3165341995,0
+ECL.US,D,20100813,000000,41.8668,42.0282,41.6481,41.7431,1072489.9246999056,0
+ECL.US,D,20100816,000000,41.5512,41.9371,41.4077,41.7689,1110288.2886088258,0
+ECL.US,D,20100817,000000,42.1271,42.523,41.9025,42.336,1779643.494774783,0
+ECL.US,D,20100818,000000,42.2102,42.2102,41.9104,42.0459,1400061.2615637614,0
+ECL.US,D,20100819,000000,41.8668,41.8668,41.1197,41.2098,1556960.950450836,0
+ECL.US,D,20100820,000000,40.8694,41.5512,40.8694,41.5245,1551519.4654043943,0
+ECL.US,D,20100823,000000,41.7065,41.7155,40.8781,40.8881,1644378.3824608221,0
+ECL.US,D,20100824,000000,40.51,40.9485,40.3151,40.6397,1649304.5179485586,0
+ECL.US,D,20100825,000000,40.615,40.9138,40.4022,40.7426,2325969.603933682,0
+ECL.US,D,20100826,000000,40.8504,41.0217,40.5883,40.6921,1499092.2474528993,0
+ECL.US,D,20100827,000000,40.9238,41.6788,40.5704,41.6708,1506815.4174083814,0
+ECL.US,D,20100830,000000,41.5146,41.6314,41.1722,41.273,1087347.1493310677,0
+ECL.US,D,20100831,000000,41.1484,41.6343,40.808,41.4829,1680073.9180723024,0
+ECL.US,D,20100901,000000,42.0282,42.6862,41.8292,42.5418,2041281.4132914597,0
+ECL.US,D,20100902,000000,42.6951,43.0109,42.4507,43.0109,1075678.0185386,0
+ECL.US,D,20100903,000000,43.1435,43.2969,42.8911,43.2374,1491494.3781744447,0
+ECL.US,D,20100907,000000,42.8189,43.0445,42.5843,42.61,1274608.000652126,0
+ECL.US,D,20100908,000000,42.7298,43.1366,42.619,42.9337,1388953.9628393743,0
+ECL.US,D,20100909,000000,43.3136,43.3136,42.9158,43.0445,1052227.592638164,0
+ECL.US,D,20100910,000000,43.1435,43.3136,42.6377,42.6951,1780326.5855624052,0
+ECL.US,D,20100913,000000,42.992,43.1533,42.8277,42.9663,1626172.396187246,0
+ECL.US,D,20100914,000000,42.9158,43.5403,42.9089,43.3513,1468779.5885067324,0
+ECL.US,D,20100915,000000,43.2316,43.6908,43.0989,43.6571,1752216.7933574258,0
+ECL.US,D,20100916,000000,43.3592,44.0361,43.3136,43.8866,1693813.5415035316,0
+ECL.US,D,20100917,000000,43.7273,44.0361,43.4858,43.8946,1790413.2900626936,0
+ECL.US,D,20100920,000000,44.0361,44.324,43.853,44.2963,1525865.162273299,0
+ECL.US,D,20100921,000000,44.2963,44.6189,44.0529,44.3884,1540086.7891152843,0
+ECL.US,D,20100922,000000,44.428,44.5922,44.0796,44.2014,1083109.1570776093,0
+ECL.US,D,20100923,000000,43.9035,44.2696,43.7372,43.7838,920383.9971982919,0
+ECL.US,D,20100924,000000,44.1757,44.5834,44.14,44.5834,1261887.960955624,0
+ECL.US,D,20100927,000000,44.6477,44.6477,44.2182,44.3517,1116729.1476034713,0
+ECL.US,D,20100928,000000,44.3438,44.3716,43.6641,44.2963,1465697.5960477118,0
+ECL.US,D,20100929,000000,44.2014,44.4655,43.9638,44.2508,1047372.1914035104,0
+ECL.US,D,20100930,000000,44.4627,44.8298,44.1806,44.4013,1268075.187128302,0
+ECL.US,D,20101001,000000,44.5922,45.0247,44.5507,44.908,1536861.3071713557,0
+ECL.US,D,20101004,000000,44.8911,44.8911,44.2271,44.428,850574.341778019,0
+ECL.US,D,20101005,000000,44.8496,45.6462,44.7812,45.5918,1293305.0847403987,0
+ECL.US,D,20101006,000000,45.4691,45.6462,45.3572,45.6462,1036521.5569690043,0
+ECL.US,D,20101007,000000,45.8451,45.8451,44.9723,45.2761,1119811.1400625918,0
+ECL.US,D,20101008,000000,45.4274,45.4274,45.0683,45.191,1099338.6262199434,0
+ECL.US,D,20101011,000000,45.3572,45.384,45.0524,45.2068,616332.8099987139,0
+ECL.US,D,20101012,000000,45.1128,45.4444,44.7268,45.384,959706.1790181323,0
+ECL.US,D,20101013,000000,45.5067,45.8451,45.2761,45.7659,1312865.1267172652,0
+ECL.US,D,20101014,000000,45.7828,45.8896,45.1464,45.4611,988451.5690122084,0
+ECL.US,D,20101015,000000,45.7739,45.9074,45.2157,45.5572,1219012.89864856,0
+ECL.US,D,20101018,000000,45.5145,45.5145,45.198,45.2691,1098368.5564624039,0
+ECL.US,D,20101019,000000,44.8396,45.096,44.2963,44.4211,2007245.1011611682,0
+ECL.US,D,20101020,000000,44.5507,45.2157,44.4042,44.7724,1834119.9850890446,0
+ECL.US,D,20101021,000000,44.9624,45.2504,44.8753,45.1128,2044848.4406292494,0
+ECL.US,D,20101022,000000,45.1128,45.2424,44.8833,45.1207,1312960.1127143567,0
+ECL.US,D,20101025,000000,45.2593,45.8451,45.1643,45.6106,2111098.1421371107,0
+ECL.US,D,20101026,000000,45.384,45.384,42.5764,43.1366,5190060.143660027,0
+ECL.US,D,20101027,000000,42.9663,43.5878,42.5764,43.378,3153246.1037001847,0
+ECL.US,D,20101028,000000,43.6471,43.7838,42.8277,43.0633,2153344.680080296,0
+ECL.US,D,20101029,000000,42.9862,43.3295,42.7555,43.1583,1314567.8012397154,0
+ECL.US,D,20101101,000000,43.2741,43.6204,42.9663,43.1633,1647364.3784333796,0
+ECL.US,D,20101102,000000,43.5413,43.8154,43.2167,43.2474,1316057.2625134452,0
+ECL.US,D,20101103,000000,43.3413,43.4047,42.799,43.3048,1431312.665098261,0
+ECL.US,D,20101104,000000,43.7085,43.7462,43.0019,43.3513,2330235.889888534,0
+ECL.US,D,20101105,000000,43.3226,43.7561,43.1533,43.4521,1879599.0784016573,0
+ECL.US,D,20101108,000000,43.1979,43.7273,43.18,43.4691,1888373.1572611737,0
+ECL.US,D,20101109,000000,43.4147,43.573,42.5318,42.7208,1985279.0840876056,0
+ECL.US,D,20101110,000000,42.7298,43.2147,42.5318,42.9663,1635246.5903781052,0
+ECL.US,D,20101111,000000,42.7465,43.3413,42.7121,43.3048,1589089.4587245262,0
+ECL.US,D,20101112,000000,43.1266,43.1435,42.619,42.7723,1429220.9521835044,0
+ECL.US,D,20101115,000000,42.8564,43.0732,42.1924,42.2182,2082506.346521275,0
+ECL.US,D,20101116,000000,41.8748,41.9451,41.3572,41.663,2400519.464804874,0
+ECL.US,D,20101117,000000,41.7253,41.9777,41.569,41.7758,1780394.2883475749,0
+ECL.US,D,20101118,000000,42.0726,43.2316,42.0202,42.7822,2600128.495748737,0
+ECL.US,D,20101119,000000,42.8089,43.0989,42.5843,42.9425,1330404.1900324577,0
+ECL.US,D,20101122,000000,42.7208,43.0445,42.1737,42.9425,865291.1083922063,0
+ECL.US,D,20101123,000000,42.5843,42.6001,42.0726,42.3706,1261997.0938034125,0
+ECL.US,D,20101124,000000,42.5843,43.0019,42.5843,42.9832,964275.6117721398,0
+ECL.US,D,20101126,000000,42.6694,42.8911,42.3933,42.6862,372484.55615124415,0
+ECL.US,D,20101129,000000,42.4121,42.6279,42.0282,42.4963,1245719.1211730612,0
+ECL.US,D,20101130,000000,41.9925,42.2836,41.8075,41.8352,2278934.3570516417,0
+ECL.US,D,20101201,000000,42.2519,42.4963,41.6134,41.9025,2405651.7401161324,0
+ECL.US,D,20101202,000000,41.9104,42.2102,41.7946,41.9688,1618710.9429684014,0
+ECL.US,D,20101203,000000,41.569,42.1637,41.4968,41.6481,2206753.0831719134,0
+ECL.US,D,20101206,000000,41.5146,41.6383,40.8149,41.1632,3639582.492755826,0
+ECL.US,D,20101207,000000,41.381,41.5245,40.9555,41.3246,3057866.015763245,0
+ECL.US,D,20101208,000000,41.7253,41.8391,41.5066,41.6134,3635148.465572158,0
+ECL.US,D,20101209,000000,41.7431,42.137,41.6214,41.8391,2870382.856789425,0
+ECL.US,D,20101210,000000,42.0202,42.4774,41.9451,41.9955,3941638.974016411,0
+ECL.US,D,20101213,000000,42.3527,43.0543,42.0896,42.8277,2841024.099771559,0
+ECL.US,D,20101214,000000,42.9238,43.4047,42.9238,43.368,2887959.308209852,0
+ECL.US,D,20101215,000000,43.2642,43.4691,42.8911,42.9158,2213100.9771482097,0
+ECL.US,D,20101216,000000,43.0455,43.5581,43.0109,43.5581,2161345.7346017547,0
+ECL.US,D,20101217,000000,43.5403,43.8679,43.2226,43.8193,2302378.720016151,0
+ECL.US,D,20101220,000000,43.853,44.2696,43.8451,44.0449,1674217.1219108026,0
+ECL.US,D,20101221,000000,44.235,44.4478,43.946,43.9638,1148899.0859397803,0
+ECL.US,D,20101222,000000,44.0282,44.0282,43.7561,43.9817,806321.9825130573,0
+ECL.US,D,20101223,000000,43.956,44.0886,43.8778,43.9727,845943.2691748391,0
+ECL.US,D,20101227,000000,43.8015,44.0529,43.6641,43.9817,692717.7194946905,0
+ECL.US,D,20101228,000000,44.0005,44.2271,43.6641,44.1143,950393.509345223,0
+ECL.US,D,20101229,000000,44.1203,44.3132,43.9322,44.042,752730.6808525756,0
+ECL.US,D,20101230,000000,43.9688,44.2766,43.9322,44.1727,653444.0411627172,0
+ECL.US,D,20101231,000000,44.15,44.5388,44.0786,44.1233,789367.9925204221,0
+ECL.US,D,20110103,000000,44.3053,44.4042,44.1667,44.2083,1664681.1340957107,0
+ECL.US,D,20110104,000000,44.2439,44.2439,43.1167,43.5482,1634951.5274934184,0
+ECL.US,D,20110105,000000,43.4601,43.8679,43.2879,43.6304,1986791.7866158725,0
+ECL.US,D,20110106,000000,43.6641,43.8015,43.2316,43.4147,1706855.9272966424,0
+ECL.US,D,20110107,000000,43.5482,43.573,42.9425,43.0989,1434271.3778588965,0
+ECL.US,D,20110110,000000,43.0188,43.4601,42.7031,43.3136,1329688.7635862574,0
+ECL.US,D,20110111,000000,43.4047,43.564,42.8089,42.8812,1315699.5492902447,0
+ECL.US,D,20110112,000000,43.0356,43.4948,42.8564,43.3315,2091729.0826436984,0
+ECL.US,D,20110113,000000,43.387,43.387,42.7635,42.9158,2081911.168305446,0
+ECL.US,D,20110114,000000,42.8911,43.0633,42.4596,42.7298,2171187.9006841164,0
+ECL.US,D,20110118,000000,42.8564,43.0198,42.43,42.9672,1354977.269579583,0
+ECL.US,D,20110119,000000,42.8713,43.5333,42.8713,43.5155,2244076.5170953753,0
+ECL.US,D,20110120,000000,43.4691,43.6056,43.2226,43.4047,1588263.8889411662,0
+ECL.US,D,20110121,000000,43.8866,44.2598,43.6471,43.8778,2002245.1999522352,0
+ECL.US,D,20110124,000000,43.8946,44.2696,43.6125,44.0796,1510723.990140133,0
+ECL.US,D,20110125,000000,44.0449,44.0796,43.4147,43.7372,1120971.1818144147,0
+ECL.US,D,20110126,000000,43.8866,44.1835,43.7659,44.15,880416.112696033,0
+ECL.US,D,20110127,000000,44.0619,44.2696,43.6729,43.7085,1140065.3882096636,0
+ECL.US,D,20110128,000000,43.8193,43.8946,43.09,43.1088,1023765.1396567402,0
+ECL.US,D,20110131,000000,43.278,43.6145,43.1939,43.4858,1207272.023113739,0
+ECL.US,D,20110201,000000,43.6641,44.3517,43.5304,44.2963,1350177.4452580444,0
+ECL.US,D,20110202,000000,44.1757,44.324,43.7085,43.8015,880787.9727697899,0
+ECL.US,D,20110203,000000,43.7302,44.0479,43.5581,43.9312,1062151.6083561913,0
+ECL.US,D,20110204,000000,43.8866,44.15,43.7175,44.0005,1113484.4663622903,0
+ECL.US,D,20110207,000000,44.0449,44.2598,43.956,44.1577,940991.9166111993,0
+ECL.US,D,20110208,000000,44.1053,44.1667,43.7273,44.1233,1070952.97042773,0
+ECL.US,D,20110209,000000,44.0974,44.0974,43.3967,43.573,814966.718738292,0
+ECL.US,D,20110210,000000,43.5066,44.3112,43.4067,43.9955,1223731.8838236036,0
+ECL.US,D,20110211,000000,43.8322,43.8392,43.2474,43.3612,1428021.5013478051,0
+ECL.US,D,20110214,000000,43.4244,43.7085,43.2147,43.2741,1369561.6620914247,0
+ECL.US,D,20110215,000000,43.1266,43.5482,43.0356,43.1366,1539683.6038722806,0
+ECL.US,D,20110216,000000,43.19,43.6125,43.0543,43.5304,1721615.1344626995,0
+ECL.US,D,20110217,000000,42.1637,42.4507,41.1276,41.2375,8322670.03424603,0
+ECL.US,D,20110218,000000,41.4908,43.2751,41.4284,43.191,4866926.875937123,0
+ECL.US,D,20110222,000000,42.6951,42.8277,42.0282,42.137,2586390.89329605,0
+ECL.US,D,20110223,000000,42.0459,42.4774,41.6976,41.9955,2758818.771730055,0
+ECL.US,D,20110224,000000,41.9529,42.0816,41.273,41.56,2696538.272313716,0
+ECL.US,D,20110225,000000,41.666,42.3597,41.3344,42.2072,2478371.6048092037,0
+ECL.US,D,20110228,000000,42.2369,42.6328,41.7669,42.5714,2959069.463398822,0
+ECL.US,D,20110301,000000,42.6001,43.5413,42.3764,42.42,2692546.8394569275,0
+ECL.US,D,20110302,000000,42.2923,42.5131,42.0439,42.2666,1630888.3498941755,0
+ECL.US,D,20110303,000000,42.6447,42.8911,42.4101,42.8911,2033635.0405250876,0
+ECL.US,D,20110304,000000,42.7545,42.8179,42.1617,42.4676,1263009.604112942,0
+ECL.US,D,20110307,000000,42.6091,42.7378,41.6264,41.6521,1915668.4950654763,0
+ECL.US,D,20110308,000000,41.7995,42.2666,41.565,42.1153,1628567.255901259,0
+ECL.US,D,20110309,000000,42.1153,42.1707,41.5363,41.8441,2204798.796806138,0
+ECL.US,D,20110310,000000,41.4829,42.334,41.1058,42.1518,3161174.402989818,0
+ECL.US,D,20110311,000000,41.7995,42.993,41.7995,42.7378,1929572.8282577095,0
+ECL.US,D,20110314,000000,42.5665,43.0198,42.4101,42.8812,1805988.9726081702,0
+ECL.US,D,20110315,000000,42.0964,43.1177,41.9925,42.9595,2415257.4516950357,0
+ECL.US,D,20110316,000000,42.799,42.9832,42.0242,42.2836,1966690.12235775,0
+ECL.US,D,20110317,000000,42.7882,42.9405,41.9678,42.0025,2157341.1653838414,0
+ECL.US,D,20110318,000000,42.5754,42.6269,41.7807,41.9331,2960431.603016782,0
+ECL.US,D,20110321,000000,42.334,43.0356,42.2756,42.7723,801736.3819297608,0
+ECL.US,D,20110322,000000,42.7545,43.0109,42.6764,42.8376,1723487.5711926084,0
+ECL.US,D,20110323,000000,42.7912,43.4067,42.4764,43.37,1559704.4289841088,0
+ECL.US,D,20110324,000000,43.4711,43.7025,43.0356,43.6066,1840141.4910114477,0
+ECL.US,D,20110325,000000,43.6422,43.8718,43.4711,43.5749,1387945.4944872297,0
+ECL.US,D,20110328,000000,43.5907,43.8906,43.5235,43.8906,1787555.626235177,0
+ECL.US,D,20110329,000000,43.8055,43.9163,43.4454,43.9075,2302825.356300416,0
+ECL.US,D,20110330,000000,43.9856,44.3488,43.8481,44.1806,1477812.352635073,0
+ECL.US,D,20110331,000000,44.1845,44.8683,44.132,44.8149,1865983.745158084,0
+ECL.US,D,20110401,000000,44.9614,45.4364,44.8386,45.2948,1927358.846133939,0
+ECL.US,D,20110404,000000,45.4027,45.5839,45.1454,45.375,1023298.2935858518,0
+ECL.US,D,20110405,000000,45.3385,45.8926,45.2068,45.6828,1189854.218518289,0
+ECL.US,D,20110406,000000,45.7669,45.954,45.2335,45.4532,1267770.0193504037,0
+ECL.US,D,20110407,000000,45.5145,45.6739,45.0237,45.2068,1475085.0419311393,0
+ECL.US,D,20110408,000000,45.4988,45.5749,44.907,45.2504,967469.7685468919,0
+ECL.US,D,20110411,000000,45.2335,45.3652,44.8199,45.0583,1137204.6929141334,0
+ECL.US,D,20110412,000000,44.898,45.0049,44.4013,44.5982,1278799.5103964098,0
+ECL.US,D,20110413,000000,44.6546,44.8476,43.8906,44.3211,1534353.2726522696,0
+ECL.US,D,20110414,000000,44.1548,44.4962,44.0322,44.3211,1246818.5335650127,0
+ECL.US,D,20110415,000000,44.4349,44.7792,44.2399,44.7427,1482156.4462682055,0
+ECL.US,D,20110418,000000,44.3112,45.3483,44.1884,44.5645,2342460.789812854,0
+ECL.US,D,20110419,000000,44.6259,45.191,44.5902,45.1197,2036749.368642686,0
+ECL.US,D,20110420,000000,45.5392,45.5839,44.9426,45.1118,1252873.385635265,0
+ECL.US,D,20110421,000000,45.2237,45.4701,45.1286,45.4532,747379.1293565093,0
+ECL.US,D,20110425,000000,45.3572,45.76,45.2335,45.6828,1455048.0489901726,0
+ECL.US,D,20110426,000000,45.665,45.9727,45.0139,45.4364,1707709.7907810952,0
+ECL.US,D,20110427,000000,45.5749,46.3597,45.2761,46.334,2051487.355532848,0
+ECL.US,D,20110428,000000,46.1894,46.5517,46.0708,46.4646,1282193.7440587268,0
+ECL.US,D,20110429,000000,46.4299,46.4913,46.0688,46.3439,1009813.313465861,0
+ECL.US,D,20110502,000000,46.4795,46.5517,46.1024,46.1797,991420.3866661858,0
+ECL.US,D,20110503,000000,46.1113,46.2152,45.6016,45.8926,1133954.959226196,0
+ECL.US,D,20110504,000000,45.9283,45.9807,45.4454,45.8313,1581043.9426725355,0
+ECL.US,D,20110505,000000,45.6452,45.8619,45.0178,45.38,1768579.6470915568,0
+ECL.US,D,20110506,000000,45.7442,46.2895,45.4532,45.567,1143326.237280284,0
+ECL.US,D,20110509,000000,45.6927,46.1984,45.5305,46.0856,925499.0941909404,0
+ECL.US,D,20110510,000000,46.2984,46.4448,46.1213,46.3172,745180.3045726365,0
+ECL.US,D,20110511,000000,46.1875,46.2598,45.4424,45.7353,887783.5904071073,0
+ECL.US,D,20110512,000000,45.6739,46.3518,45.3038,46.2795,1850391.8947833686,0
+ECL.US,D,20110513,000000,46.2064,46.525,45.5392,45.7382,1092059.0610807124,0
+ECL.US,D,20110516,000000,45.6383,46.2895,45.4027,45.8223,1043010.9194516676,0
+ECL.US,D,20110517,000000,45.6561,45.7205,45.0049,45.1118,1718426.030134533,0
+ECL.US,D,20110518,000000,45.2948,46.4983,45.0426,46.428,1698236.4533046172,0
+ECL.US,D,20110519,000000,46.428,46.7615,46.1301,46.2707,2432953.1408564625,0
+ECL.US,D,20110520,000000,46.2697,46.2785,45.5898,46.0074,1239007.4510377375,0
+ECL.US,D,20110523,000000,45.7205,46.3686,45.567,46.2608,1684675.6864848877,0
+ECL.US,D,20110524,000000,46.3429,46.7872,46.1797,46.2795,1453978.9512780565,0
+ECL.US,D,20110525,000000,46.1637,46.7615,46.0451,46.6399,1435773.975493952,0
+ECL.US,D,20110526,000000,46.4983,46.9218,46.1637,46.8129,1431212.6266545136,0
+ECL.US,D,20110527,000000,46.711,47.4354,46.6833,47.4266,1433399.3255665628,0
+ECL.US,D,20110531,000000,47.568,48.2044,47.4295,48.2044,2609590.717842632,0
+ECL.US,D,20110601,000000,47.8669,48.3082,47.6313,47.6779,3226005.377477132,0
+ECL.US,D,20110602,000000,47.6779,47.9649,47.4463,47.7214,2409579.512145136,0
+ECL.US,D,20110603,000000,47.2939,47.6977,47.1672,47.5185,2183749.2935556415,0
+ECL.US,D,20110606,000000,47.3959,47.7808,47.1564,47.3245,1707352.077557995,0
+ECL.US,D,20110607,000000,47.3275,47.6264,47.3275,47.5185,2079911.409919767,0
+ECL.US,D,20110608,000000,47.4354,47.4354,47.0267,47.0614,2126956.7616951196,0
+ECL.US,D,20110609,000000,47.195,48.1361,47.1672,47.7769,2190099.2085104804,0
+ECL.US,D,20110610,000000,47.6264,47.8402,47.1762,47.2573,2308009.166567605,0
+ECL.US,D,20110613,000000,47.2851,47.6819,47.1762,47.4661,1532095.8394871377,0
+ECL.US,D,20110614,000000,47.8114,48.7734,47.7927,48.429,2422755.282529743,0
+ECL.US,D,20110615,000000,48.1648,48.4616,47.9253,48.2172,2059442.9380344031,0
+ECL.US,D,20110616,000000,48.332,48.332,47.2662,47.8639,2712158.416389725,0
+ECL.US,D,20110617,000000,48.1806,48.2706,47.4354,47.5383,2640247.9536506743,0
+ECL.US,D,20110620,000000,47.5383,47.8718,47.3632,47.7769,1994870.6488159127,0
+ECL.US,D,20110621,000000,48.0331,48.4112,47.9065,48.3499,1296074.8359962222,0
+ECL.US,D,20110622,000000,48.1035,48.4202,47.9975,48.0331,1052950.0925096627,0
+ECL.US,D,20110623,000000,47.5383,48.0421,47.0524,48.0421,1901486.2773073672,0
+ECL.US,D,20110624,000000,48.0331,48.145,47.8303,47.952,1131820.805759449,0
+ECL.US,D,20110627,000000,47.8402,48.2538,47.3632,48.0668,1012801.3304171611,0
+ECL.US,D,20110628,000000,48.2172,48.525,48.1282,48.5151,1034387.4035023577,0
+ECL.US,D,20110629,000000,48.6209,48.8842,48.332,48.7477,1031605.5263745799,0
+ECL.US,D,20110630,000000,48.8951,49.7383,48.7308,49.6779,1861630.55712081,0
+ECL.US,D,20110701,000000,49.7214,50.0668,49.47,50.0144,1136300.304963021,0
+ECL.US,D,20110705,000000,50.0233,50.2083,49.5404,49.6888,1712556.0976117076,0
+ECL.US,D,20110706,000000,49.7294,50.0846,49.6631,49.8946,1737834.4987117215,0
+ECL.US,D,20110707,000000,50.2005,50.3904,49.7838,49.9115,1626227.9731004615,0
+ECL.US,D,20110708,000000,49.4059,49.8471,49.2821,49.7838,1101758.748167236,0
+ECL.US,D,20110711,000000,49.3632,49.6363,49.1594,49.3435,1205357.1458318396,0
+ECL.US,D,20110712,000000,49.2731,49.5226,49.0099,49.1672,1683283.2321869922,0
+ECL.US,D,20110713,000000,49.4513,49.8858,49.2821,49.4146,1064741.492511043,0
+ECL.US,D,20110714,000000,49.3819,49.487,48.7477,48.8842,1612121.542042091,0
+ECL.US,D,20110715,000000,48.9575,49.1268,48.6141,49.1009,1519678.946589892,0
+ECL.US,D,20110718,000000,48.9842,49.1188,48.2885,48.4696,1548697.1687032685,0
+ECL.US,D,20110719,000000,48.6873,48.8664,48.5607,48.8051,1390952.7107357823,0
+ECL.US,D,20110720,000000,46.8703,47.1405,44.0856,45.2117,26312050.84629022,0
+ECL.US,D,20110721,000000,45.3098,46.8882,45.0376,46.8793,13710662.80705022,0
+ECL.US,D,20110722,000000,46.8051,46.8793,46.3251,46.7457,13331138.171730455,0
+ECL.US,D,20110725,000000,46.2785,46.7892,45.8016,45.8016,4609163.173514778,0
+ECL.US,D,20110726,000000,45.95,45.9678,44.7762,44.8346,5136917.499262431,0
+ECL.US,D,20110727,000000,44.8159,45.0723,44.138,44.1904,5428578.066287445,0
+ECL.US,D,20110728,000000,44.2241,44.6596,44.1193,44.1193,3659663.9472274254,0
+ECL.US,D,20110729,000000,43.9075,44.6506,43.6056,44.0579,4205748.549436211,0
+ECL.US,D,20110801,000000,44.5834,44.5834,43.7877,43.8559,8214742.700288262,0
+ECL.US,D,20110802,000000,43.5304,43.9243,42.7555,42.7635,5670412.414898599,0
+ECL.US,D,20110803,000000,43.0336,43.6669,42.2963,43.6422,6896570.483605523,0
+ECL.US,D,20110804,000000,43.1217,43.4027,42.3666,42.4379,8521813.229608277,0
+ECL.US,D,20110805,000000,42.7972,42.8783,41.384,42.1003,9181398.014434528,0
+ECL.US,D,20110808,000000,41.5205,41.6017,39.5837,39.6174,7389113.298131094,0
+ECL.US,D,20110809,000000,39.9955,40.807,38.6011,40.7595,8035645.592271023,0
+ECL.US,D,20110810,000000,41.0771,41.0771,39.2661,39.4334,7534882.447039044,0
+ECL.US,D,20110811,000000,39.6778,41.4294,39.565,40.9732,6043975.163165759,0
+ECL.US,D,20110812,000000,41.0692,41.9529,40.6833,41.4661,4889847.805428257,0
+ECL.US,D,20110815,000000,41.9777,42.0123,41.1484,41.6451,3795170.5664915,0
+ECL.US,D,20110816,000000,41.3543,41.6541,40.9068,41.0514,3559850.842596088,0
+ECL.US,D,20110817,000000,41.3443,41.5837,40.8426,40.9999,4008457.581017351,0
+ECL.US,D,20110818,000000,40.1083,40.33,38.7624,39.371,4488365.2369502,0
+ECL.US,D,20110819,000000,39.0998,39.9242,38.9108,39.2374,4260831.333349085,0
+ECL.US,D,20110822,000000,40.2102,40.5873,39.8728,40.4536,5119098.53040262,0
+ECL.US,D,20110823,000000,40.5783,43.2306,40.4082,43.2306,9744957.00864135,0
+ECL.US,D,20110824,000000,43.0256,43.8649,42.9307,43.8402,5983458.978121113,0
+ECL.US,D,20110825,000000,43.9253,44.0579,43.4958,43.8649,4798114.573486432,0
+ECL.US,D,20110826,000000,43.8639,44.8021,43.5809,44.7665,5365401.2628346635,0
+ECL.US,D,20110829,000000,45.3186,46.1787,45.0277,46.1787,2931763.010211936,0
+ECL.US,D,20110830,000000,45.758,46.7714,45.3711,46.5448,3116030.792135039,0
+ECL.US,D,20110831,000000,46.9544,47.3265,46.8199,47.2306,4721877.195432658,0
+ECL.US,D,20110901,000000,47.2127,47.3809,46.1282,46.1787,2769978.615899644,0
+ECL.US,D,20110902,000000,45.6036,46.1193,44.9842,45.5145,2497004.0175804207,0
+ECL.US,D,20110906,000000,44.5942,45.7412,44.147,45.668,3412915.589000389,0
+ECL.US,D,20110907,000000,46.2677,46.8149,45.942,46.8149,2509818.0327845425,0
+ECL.US,D,20110908,000000,46.3409,46.6576,46.0321,46.0896,2661307.561794382,0
+ECL.US,D,20110909,000000,45.7887,45.7887,43.8639,44.234,4475920.050351761,0
+ECL.US,D,20110912,000000,43.9688,44.3043,43.0485,43.8549,4299013.683203656,0
+ECL.US,D,20110913,000000,43.9075,44.4834,43.6918,44.3428,2997921.7676798906,0
+ECL.US,D,20110914,000000,44.5338,45.5769,43.9955,45.2147,2784267.9455268993,0
+ECL.US,D,20110915,000000,45.5602,45.6957,44.9297,45.4463,2374504.4169826643,0
+ECL.US,D,20110916,000000,46.3587,46.4181,45.5245,45.8777,2698635.037675129,0
+ECL.US,D,20110919,000000,44.9852,45.5502,44.6309,45.375,1937572.8722898967,0
+ECL.US,D,20110920,000000,45.4631,46.0836,44.9683,45.4541,1641289.316576403,0
+ECL.US,D,20110921,000000,45.0406,45.5155,44.3795,44.4121,2877124.841604685,0
+ECL.US,D,20110922,000000,43.7392,43.8807,42.8733,43.4938,6851593.60349029,0
+ECL.US,D,20110923,000000,43.4938,43.9411,43.0139,43.3573,2847157.770009664,0
+ECL.US,D,20110926,000000,43.7956,44.4755,43.1761,44.4478,2777388.534162558,0
+ECL.US,D,20110927,000000,45.4463,45.9056,44.6893,45.1721,2974762.3627065555,0
+ECL.US,D,20110928,000000,45.3137,45.4117,43.4224,43.573,3499554.944225561,0
+ECL.US,D,20110929,000000,44.333,44.5527,43.0296,43.6125,2859253.3272996717,0
+ECL.US,D,20110930,000000,42.8822,43.9935,42.7912,43.2296,3318514.6652251296,0
+ECL.US,D,20111003,000000,42.3993,43.7858,42.3993,42.5021,3641954.1112153023,0
+ECL.US,D,20111004,000000,41.9451,43.9955,41.7936,43.9312,5617098.997804074,0
+ECL.US,D,20111005,000000,43.95,44.9297,43.5472,44.7575,3080660.634088081,0
+ECL.US,D,20111006,000000,44.8346,45.4294,43.8549,44.2865,4131624.10457339,0
+ECL.US,D,20111007,000000,44.6506,45.0752,43.758,44.428,4457473.567617543,0
+ECL.US,D,20111010,000000,45.1197,45.8966,44.905,45.8589,2619744.114638819,0
+ECL.US,D,20111011,000000,45.5859,46.5942,45.5402,46.1954,2116855.9103441346,0
+ECL.US,D,20111012,000000,46.5438,47.1969,46.1954,46.6666,4245425.413011168,0
+ECL.US,D,20111013,000000,46.4012,46.7803,45.4541,46.5438,2913148.7862487007,0
+ECL.US,D,20111014,000000,46.3152,46.7021,46.1183,46.6743,3009012.8985750386,0
+ECL.US,D,20111017,000000,46.6666,46.6933,45.9333,46.2875,2999997.312765409,0
+ECL.US,D,20111018,000000,46.2875,47.3829,45.7472,47.1138,3826841.3230983424,0
+ECL.US,D,20111019,000000,47.2049,47.5492,46.6933,47.0188,2467092.5228985143,0
+ECL.US,D,20111020,000000,46.898,47.2771,46.3152,47.0347,2232779.2463768055,0
+ECL.US,D,20111021,000000,47.5592,47.7096,47.0445,47.6759,2554838.3639410366,0
+ECL.US,D,20111024,000000,47.7283,48.2766,47.4019,48.0381,2497995.3076138548,0
+ECL.US,D,20111025,000000,48.0895,48.3013,46.525,46.5606,2773237.4439916224,0
+ECL.US,D,20111026,000000,46.996,47.4938,46.3231,47.3474,2935816.082917867,0
+ECL.US,D,20111027,000000,48.1599,49.1346,47.7194,48.8031,3986724.986979232,0
+ECL.US,D,20111028,000000,48.6753,49.1594,48.4082,48.6279,2138638.018359541,0
+ECL.US,D,20111031,000000,48.2419,48.2419,47.5909,47.5997,2386218.009305664,0
+ECL.US,D,20111101,000000,46.5517,47.1326,46.1598,46.3924,2839859.00557308,0
+ECL.US,D,20111102,000000,47.4601,48.241,47.3038,47.8847,3811317.1755087967,0
+ECL.US,D,20111103,000000,48.2855,49.2435,48.0204,49.1712,3080762.693510471,0
+ECL.US,D,20111104,000000,48.7971,48.905,47.8333,48.6586,2814901.9400803037,0
+ECL.US,D,20111107,000000,48.7714,49.2553,48.3993,49.2296,2291646.312833474,0
+ECL.US,D,20111108,000000,49.3255,49.7224,48.7892,49.6463,1807868.4827634778,0
+ECL.US,D,20111109,000000,48.5151,48.6209,47.4354,47.5749,3019836.2497975226,0
+ECL.US,D,20111110,000000,48.0204,48.5517,47.6106,48.3845,2795132.726812002,0
+ECL.US,D,20111111,000000,48.729,49.6987,48.6656,49.673,2062171.2592276076,0
+ECL.US,D,20111114,000000,49.7857,49.7857,49.0999,49.1841,1960444.287803843,0
+ECL.US,D,20111115,000000,49.0911,49.5235,48.8377,49.1939,2188510.719282475,0
+ECL.US,D,20111116,000000,48.6477,49.3533,48.4845,48.5408,1618479.5409115993,0
+ECL.US,D,20111117,000000,48.241,48.6753,47.5938,47.8946,1999053.0641562557,0
+ECL.US,D,20111118,000000,48.1074,48.2568,47.6917,47.9382,3628008.347960551,0
+ECL.US,D,20111121,000000,47.2247,47.5215,46.8703,46.9594,3412031.4108359003,0
+ECL.US,D,20111122,000000,47.004,47.3474,46.6032,46.8703,3330944.6944836006,0
+ECL.US,D,20111123,000000,46.4538,46.996,46.2133,46.5795,4023047.025975848,0
+ECL.US,D,20111125,000000,46.3439,47.3532,46.2895,47.3098,2266306.2718843184,0
+ECL.US,D,20111128,000000,48.3459,48.9832,48.2568,48.9465,4210101.737473485,0
+ECL.US,D,20111129,000000,48.9743,49.2553,48.6853,49.0445,4091204.5313402102,0
+ECL.US,D,20111130,000000,50.3597,50.9328,50.1708,50.4112,17705479.792590417,0
+ECL.US,D,20111201,000000,49.4612,49.9639,48.3459,49.1752,12177099.73705452,0
+ECL.US,D,20111202,000000,50.3529,50.6181,49.2771,49.3682,3976055.2301349686,0
+ECL.US,D,20111205,000000,49.9135,50.0798,48.62,48.8288,3460952.230809376,0
+ECL.US,D,20111206,000000,48.9871,49.287,48.6783,49.1475,2888350.367580801,0
+ECL.US,D,20111207,000000,49.0674,49.1218,48.8506,48.9772,4560030.150781954,0
+ECL.US,D,20111208,000000,48.9871,49.4206,48.9407,49.004,9101384.437751528,0
+ECL.US,D,20111209,000000,48.8684,49.8471,48.6309,49.4206,5401288.791419069,0
+ECL.US,D,20111212,000000,49.1632,49.1792,48.7407,48.905,2907346.556511045,0
+ECL.US,D,20111213,000000,48.9228,49.1475,48.1074,48.3379,3074642.1596336914,0
+ECL.US,D,20111214,000000,48.0549,48.5053,47.7452,47.8144,3107519.4405014305,0
+ECL.US,D,20111215,000000,48.2855,48.3212,47.7957,48.0549,2258839.766218818,0
+ECL.US,D,20111216,000000,48.428,49.0485,48.3666,48.5597,4140843.8092278,0
+ECL.US,D,20111219,000000,48.7654,48.8407,47.946,48.0204,2477632.9371084664,0
+ECL.US,D,20111220,000000,48.4686,49.3405,48.1866,49.2346,3061057.1410700534,0
+ECL.US,D,20111221,000000,49.5196,49.9352,49.3939,49.8284,2936324.359051274,0
+ECL.US,D,20111222,000000,49.9025,50.1133,49.5017,49.9867,2218788.01110205,0
+ECL.US,D,20111223,000000,50.2014,50.54,49.8372,50.5063,1206414.1176719014,0
+ECL.US,D,20111227,000000,50.54,50.9476,50.4221,50.8081,1409910.5010714212,0
+ECL.US,D,20111228,000000,50.8081,50.8081,50.0589,50.1746,1660540.1488180868,0
+ECL.US,D,20111229,000000,50.2479,51.2069,50.2113,51.1425,2503213.4745183648,0
+ECL.US,D,20111230,000000,51.0673,51.5918,50.9902,51.3038,1378654.0450901652,0
+ECL.US,D,20120103,000000,51.7462,51.9837,51.2159,51.488,2406475.2889207494,0
+ECL.US,D,20120104,000000,51.3117,51.7907,51.2673,51.5324,1905795.0038140086,0
+ECL.US,D,20120105,000000,51.3909,51.7363,50.9733,51.6551,1914442.7715072266,0
+ECL.US,D,20120106,000000,51.6818,51.9392,51.3464,51.7265,1278518.5943625201,0
+ECL.US,D,20120109,000000,51.8967,51.9659,51.4543,51.9559,1678924.9917031627,0
+ECL.US,D,20120110,000000,52.2757,52.6962,52.1015,52.249,2145287.038156351,0
+ECL.US,D,20120111,000000,52.1916,52.8289,51.862,52.6498,1780645.9001909003,0
+ECL.US,D,20120112,000000,52.7764,53.1416,52.5597,53.0773,1753373.803641235,0
+ECL.US,D,20120113,000000,52.8645,53.0673,52.6962,52.9684,1773709.9014240727,0
+ECL.US,D,20120117,000000,53.4048,53.4048,52.7665,52.9239,1757343.0057326572,0
+ECL.US,D,20120118,000000,52.9328,53.7947,52.8041,53.7255,1803070.6794206821,0
+ECL.US,D,20120119,000000,53.6789,53.7769,53.298,53.3761,3153533.0826701014,0
+ECL.US,D,20120120,000000,53.4325,53.9462,53.3851,53.5819,2122998.6749861795,0
+ECL.US,D,20120123,000000,53.6532,53.9729,53.4504,53.6077,1362204.2892736122,0
+ECL.US,D,20120124,000000,53.4949,54.4785,53.4949,54.1243,2626443.658902088,0
+ECL.US,D,20120125,000000,53.7255,54.2401,53.6532,54.0807,2404225.939670387,0
+ECL.US,D,20120126,000000,54.4251,54.5072,53.7155,53.9194,2299582.696037777,0
+ECL.US,D,20120127,000000,53.859,54.0343,53.5919,53.6968,1984282.7416074153,0
+ECL.US,D,20120130,000000,53.1564,53.5671,52.8456,53.485,2283035.93324549,0
+ECL.US,D,20120131,000000,53.7759,53.9462,53.3,53.6304,1649104.4410610634,0
+ECL.US,D,20120201,000000,53.9986,54.2905,53.6344,53.7869,2148210.383790395,0
+ECL.US,D,20120202,000000,53.9045,54.0243,53.6789,53.6878,1774849.733389372,0
+ECL.US,D,20120203,000000,54.1955,54.7122,54.0076,54.6033,1608017.9448696007,0
+ECL.US,D,20120206,000000,54.3904,54.6468,54.3093,54.3904,1604790.4419469296,0
+ECL.US,D,20120207,000000,54.2084,54.8566,54.1985,54.7309,1344768.2958701807,0
+ECL.US,D,20120208,000000,54.6606,55.105,54.5459,54.8932,1828044.9232321684,0
+ECL.US,D,20120209,000000,54.8932,54.9357,54.2945,54.7072,1327979.0156385093,0
+ECL.US,D,20120210,000000,54.0006,54.4381,53.7542,54.3133,1935860.092874135,0
+ECL.US,D,20120213,000000,54.6557,54.7705,53.9629,54.5339,1558342.2893660485,0
+ECL.US,D,20120214,000000,54.526,54.8259,54.1708,54.4064,1824080.773587302,0
+ECL.US,D,20120215,000000,54.6972,54.9724,54.3865,54.7576,1996711.7603766152,0
+ECL.US,D,20120216,000000,54.6835,55.1634,54.5499,55.0031,1427318.2007735593,0
+ECL.US,D,20120217,000000,55.097,55.2316,54.8042,54.8843,1261807.1218092295,0
+ECL.US,D,20120221,000000,54.7536,55.2336,54.4428,54.7122,1609334.6124676573,0
+ECL.US,D,20120222,000000,54.7666,55.0615,54.4925,54.9624,1911654.8314435221,0
+ECL.US,D,20120223,000000,54.9912,55.2316,54.8309,55.1694,1700300.8830074521,0
+ECL.US,D,20120224,000000,55.2574,55.6651,55.1317,55.6305,1436254.9684153367,0
+ECL.US,D,20120227,000000,55.1971,55.7839,54.9279,55.5692,1626232.015057746,0
+ECL.US,D,20120228,000000,53.86,54.9546,53.7452,54.7943,2999505.204461341,0
+ECL.US,D,20120229,000000,54.048,54.3242,53.1387,53.2445,5032194.4269726975,0
+ECL.US,D,20120301,000000,53.2465,53.5761,52.9852,53.3414,3076212.4600537154,0
+ECL.US,D,20120302,000000,53.4424,53.6176,52.8438,53.0219,2872955.562625667,0
+ECL.US,D,20120305,000000,52.9486,53.2009,52.5142,52.8882,2816421.716033769,0
+ECL.US,D,20120306,000000,52.345,52.9575,52.3083,52.8358,2925677.843461648,0
+ECL.US,D,20120307,000000,53.0673,53.0763,52.6013,52.8536,3169458.394523908,0
+ECL.US,D,20120308,000000,53.5998,53.6176,52.7309,52.8279,1947682.8180448224,0
+ECL.US,D,20120309,000000,52.9753,53.3068,52.6655,53.1654,1868364.4580215004,0
+ECL.US,D,20120312,000000,52.9318,53.3157,52.7219,52.7388,1225468.914983274,0
+ECL.US,D,20120313,000000,52.9575,53.5315,52.8625,53.4504,2045694.220199133,0
+ECL.US,D,20120314,000000,53.3257,53.7086,52.9665,53.2623,2300711.412620393,0
+ECL.US,D,20120315,000000,53.2089,53.3257,52.9318,53.2623,1509338.6092675356,0
+ECL.US,D,20120316,000000,53.5829,53.6799,53.2811,53.485,3622012.1042714273,0
+ECL.US,D,20120319,000000,53.2811,53.8333,53.2811,53.6087,1079420.8710199767,0
+ECL.US,D,20120320,000000,53.4504,53.9392,53.3504,53.86,1827542.7100346885,0
+ECL.US,D,20120321,000000,53.8156,53.9482,53.5127,53.5681,1768739.3044058043,0
+ECL.US,D,20120322,000000,53.1831,53.5761,52.7388,53.4424,2070996.8730431553,0
+ECL.US,D,20120323,000000,53.5127,53.8244,53.095,53.6611,1468109.6340804354,0
+ECL.US,D,20120326,000000,53.8967,54.9546,53.87,54.9279,1856889.341180601,0
+ECL.US,D,20120327,000000,54.8566,55.0011,54.5212,54.7072,1806090.0215411887,0
+ECL.US,D,20120328,000000,54.7576,54.7943,54.2341,54.7072,1681089.459849745,0
+ECL.US,D,20120329,000000,54.4468,55.0179,54.2856,54.9457,1257167.96529141,0
+ECL.US,D,20120330,000000,55.202,55.2633,54.8596,54.9585,1497886.7336812736,0
+ECL.US,D,20120402,000000,54.8407,55.579,54.722,55.4879,1443781.0929514377,0
+ECL.US,D,20120403,000000,55.4979,55.4979,54.9724,55.3642,1278922.7900947945,0
+ECL.US,D,20120404,000000,55.0328,55.0426,54.6062,54.7399,986396.233713304,0
+ECL.US,D,20120405,000000,54.6151,54.9724,54.5379,54.7497,766560.2378343006,0
+ECL.US,D,20120409,000000,54.2421,54.6349,53.8333,54.5212,1749437.9476976616,0
+ECL.US,D,20120410,000000,54.341,54.4725,53.2553,53.3504,1549111.4693289553,0
+ECL.US,D,20120411,000000,53.9916,54.1737,53.5761,53.6799,1395294.7833902724,0
+ECL.US,D,20120412,000000,53.7789,55.1317,53.7699,55.0426,1597382.5446625575,0
+ECL.US,D,20120413,000000,54.9823,55.1781,54.7666,54.8566,1550121.9586597423,0
+ECL.US,D,20120416,000000,55.0713,55.2742,54.7755,55.0179,1334365.308209411,0
+ECL.US,D,20120417,000000,55.2574,55.9848,55.1417,55.7116,2339763.793788856,0
+ECL.US,D,20120418,000000,55.5879,55.7839,55.2999,55.6048,1894596.7610498148,0
+ECL.US,D,20120419,000000,55.6483,55.863,55.1881,55.4365,1598709.3171540264,0
+ECL.US,D,20120420,000000,55.4879,55.675,55.292,55.3989,1738848.019510522,0
+ECL.US,D,20120423,000000,54.9457,55.2495,54.5013,55.2405,1532227.2031000918,0
+ECL.US,D,20120424,000000,55.1317,55.3454,54.821,55.2999,1246472.9462138668,0
+ECL.US,D,20120425,000000,55.6206,55.8215,55.4632,55.8215,1659112.3273935996,0
+ECL.US,D,20120426,000000,55.6651,56.2718,55.5415,56.0678,1105497.558691328,0
+ECL.US,D,20120427,000000,56.2718,57.1109,56.1223,56.816,1527678.9906220795,0
+ECL.US,D,20120430,000000,56.7656,56.8041,56.1599,56.7042,1810563.4578088336,0
+ECL.US,D,20120501,000000,56.5419,57.4306,56.0956,57.2891,1957618.9596349043,0
+ECL.US,D,20120502,000000,56.9674,57.0743,56.2658,56.9941,1823415.8716075607,0
+ECL.US,D,20120503,000000,56.9853,57.2515,56.7082,57.0832,1793912.6146154143,0
+ECL.US,D,20120504,000000,56.7419,56.9754,56.3954,56.5509,1266194.6664837233,0
+ECL.US,D,20120507,000000,56.4697,58.1768,56.1055,57.8383,3059055.361705632,0
+ECL.US,D,20120508,000000,57.5464,57.8205,57.0101,57.7681,1578256.0026087305,0
+ECL.US,D,20120509,000000,57.2049,58.1055,57.0922,57.5632,2086256.2724279498,0
+ECL.US,D,20120510,000000,57.9551,58.0571,57.5493,57.7087,1050360.2083547101,0
+ECL.US,D,20120511,000000,57.4493,57.9402,57.4493,57.6156,836223.3723016015,0
+ECL.US,D,20120514,000000,57.1971,57.5038,56.8883,57.2148,989633.8415292772,0
+ECL.US,D,20120515,000000,57.2336,57.5197,56.914,57.2148,1105081.2370869988,0
+ECL.US,D,20120516,000000,57.486,57.9977,57.2148,57.5464,1700039.1662707145,0
+ECL.US,D,20120517,000000,57.6156,57.8383,55.854,55.854,1499075.0691343897,0
+ECL.US,D,20120518,000000,56.149,56.7596,55.7472,55.9848,2084244.3881703168,0
+ECL.US,D,20120521,000000,55.9927,57.4226,55.9689,57.3059,1485601.2043969817,0
+ECL.US,D,20120522,000000,57.4682,58.3479,57.4226,57.7137,2140057.755869258,0
+ECL.US,D,20120523,000000,57.4405,57.878,56.4865,57.687,1561557.6664167657,0
+ECL.US,D,20120524,000000,57.878,58.4093,57.678,57.9591,2227960.222758014,0
+ECL.US,D,20120525,000000,57.9334,58.1055,57.1614,57.2979,1688840.9235065205,0
+ECL.US,D,20120529,000000,57.6967,57.878,57.2148,57.3573,2375292.598660791,0
+ECL.US,D,20120530,000000,56.9853,57.2515,56.8348,56.8348,1892084.684573444,0
+ECL.US,D,20120531,000000,56.7477,56.8487,56.1074,56.2826,2226968.93272448,0
+ECL.US,D,20120601,000000,55.4335,55.878,54.9496,55.1267,2265386.726593238,0
+ECL.US,D,20120604,000000,55.2059,55.579,54.7151,55.4464,2201063.0177500597,0
+ECL.US,D,20120605,000000,55.2198,55.9056,55.0663,55.7641,1247922.9984036202,0
+ECL.US,D,20120606,000000,56.0006,57.7978,56.0006,57.7978,2185424.68486617,0
+ECL.US,D,20120607,000000,58.1272,58.8517,58.0204,58.4647,2638259.310647478,0
+ECL.US,D,20120608,000000,58.2738,59.3277,57.9947,59.2465,1627691.16165144,0
+ECL.US,D,20120611,000000,59.5681,60.0085,58.3352,58.3816,2581157.5690517724,0
+ECL.US,D,20120612,000000,58.5389,59.3515,58.2104,59.3079,1736671.4254919852,0
+ECL.US,D,20120613,000000,59.2545,59.6216,58.828,58.9941,1378792.4821285177,0
+ECL.US,D,20120614,000000,58.9941,59.7454,58.821,59.5326,1653023.118686027,0
+ECL.US,D,20120615,000000,60.0926,60.2807,59.7274,59.8512,2060296.801518956,0
+ECL.US,D,20120618,000000,59.684,60.1569,59.4673,59.7958,1449456.0010333238,0
+ECL.US,D,20120619,000000,60.0669,60.4617,59.8878,60.1472,1418520.8806594056,0
+ECL.US,D,20120620,000000,60.1569,60.3965,59.0131,59.2545,1446383.1029783443,0
+ECL.US,D,20120621,000000,59.3426,59.5227,58.0204,58.0649,1565145.9140305505,0
+ECL.US,D,20120622,000000,58.5756,59.676,58.3262,59.4129,6684499.08774461,0
+ECL.US,D,20120625,000000,58.6736,59.2545,58.6201,59.0485,1630501.3324805112,0
+ECL.US,D,20120626,000000,59.2208,59.6602,58.6557,59.5029,1627345.5743002938,0
+ECL.US,D,20120627,000000,59.7631,60.2113,59.5681,59.7364,929981.6248624859,0
+ECL.US,D,20120628,000000,59.4039,59.6414,58.8883,59.5127,1101365.6678176445,0
+ECL.US,D,20120629,000000,60.1175,61.2219,60.1175,61.203,1662433.8058239908,0
+ECL.US,D,20120702,000000,61.3356,61.5029,60.7349,61.4148,1509243.623270444,0
+ECL.US,D,20120703,000000,61.4237,61.5871,60.9279,61.5871,692907.6914888937,0
+ECL.US,D,20120705,000000,61.4148,61.4693,60.9496,61.2842,988982.0759108915,0
+ECL.US,D,20120706,000000,60.8012,60.9408,60.3609,60.5687,930135.2192407763,0
+ECL.US,D,20120709,000000,60.5074,60.8992,60.4063,60.6815,960969.290681666,0
+ECL.US,D,20120710,000000,60.9596,61.302,60.0848,60.2718,1423582.421717481,0
+ECL.US,D,20120711,000000,60.2639,60.3421,59.6216,59.9798,1268636.0087069108,0
+ECL.US,D,20120712,000000,59.6127,60.3965,59.1308,60.1293,1364161.6071074011,0
+ECL.US,D,20120713,000000,60.245,60.5756,60.0501,60.452,1281794.6007729075,0
+ECL.US,D,20120716,000000,60.2995,60.5488,59.9699,60.2639,919984.853912613,0
+ECL.US,D,20120717,000000,60.4243,60.9943,60.0926,60.8547,1173529.7633787633,0
+ECL.US,D,20120718,000000,60.5311,60.6805,60.1639,60.6112,1148373.6314876627,0
+ECL.US,D,20120719,000000,60.6211,60.8201,60.1569,60.6637,1333627.6509978445,0
+ECL.US,D,20120720,000000,60.2807,60.5074,59.9511,60.0402,2633854.5876544737,0
+ECL.US,D,20120723,000000,59.3613,59.8145,59.201,59.485,1013155.0016829766,0
+ECL.US,D,20120724,000000,59.5374,59.5374,58.1015,58.4163,1693218.3632877027,0
+ECL.US,D,20120725,000000,58.6113,58.9764,58.3162,58.4233,1661511.2290649975,0
+ECL.US,D,20120726,000000,59.1664,59.684,58.6478,58.9397,1229053.1206396741,0
+ECL.US,D,20120727,000000,59.3356,60.1293,59.1575,59.9898,2181178.6086979415,0
+ECL.US,D,20120730,000000,59.9996,61.1119,59.9601,60.8625,1525396.2952236678,0
+ECL.US,D,20120731,000000,57.9788,59.0428,55.0663,58.4509,5367519.248472171,0
+ECL.US,D,20120801,000000,58.7369,58.9674,58.1916,58.6736,2255454.626960541,0
+ECL.US,D,20120802,000000,58.2995,58.2995,56.5596,56.6894,3670764.172526514,0
+ECL.US,D,20120803,000000,57.3336,57.6463,56.9417,57.5226,2787065.990484016,0
+ECL.US,D,20120806,000000,57.4246,57.8532,57.3415,57.5395,1242557.3000569171,0
+ECL.US,D,20120807,000000,57.489,57.7809,57.0407,57.584,1458615.0763279623,0
+ECL.US,D,20120808,000000,57.5751,57.7898,57.2634,57.3158,1048268.4954399533,0
+ECL.US,D,20120809,000000,57.3158,57.7631,57.2069,57.6296,1207688.3447180681,0
+ECL.US,D,20120810,000000,57.5751,58.4233,57.5582,58.3529,1197519.7905819134,0
+ECL.US,D,20120813,000000,58.1441,58.2292,57.6374,58.1441,781684.2316488062,0
+ECL.US,D,20120814,000000,58.3916,58.3916,57.6997,57.862,979092.4168300845,0
+ECL.US,D,20120815,000000,57.7454,58.1916,57.6019,58.1272,1056157.3856457102,0
+ECL.US,D,20120816,000000,58.247,59.7007,58.1194,59.6315,1217713.4093692142,0
+ECL.US,D,20120817,000000,59.9996,59.9996,59.1575,59.6503,1028679.1492724221,0
+ECL.US,D,20120820,000000,59.4673,59.7087,58.9229,59.0575,726349.835892647,0
+ECL.US,D,20120821,000000,59.2465,59.3613,58.6814,58.8012,735952.516003507,0
+ECL.US,D,20120822,000000,58.6557,60.1016,58.2915,60.0926,1924718.4375124273,0
+ECL.US,D,20120823,000000,59.5127,60.2036,59.4761,59.6503,1710700.8392003083,0
+ECL.US,D,20120824,000000,59.4416,59.676,59.2396,59.4039,971591.5545273436,0
+ECL.US,D,20120827,000000,59.5029,59.5029,59.0218,59.0753,814411.9600956603,0
+ECL.US,D,20120828,000000,58.8348,58.8348,57.8433,58.0649,1674420.2302663112,0
+ECL.US,D,20120829,000000,58.1728,58.3439,57.7364,58.153,1073975.3440161499,0
+ECL.US,D,20120830,000000,57.8532,57.9451,57.103,57.1634,1380677.0447304815,0
+ECL.US,D,20120831,000000,57.4791,57.5909,56.912,57.1782,1663391.749709576,0
+ECL.US,D,20120904,000000,57.1871,57.3861,56.4745,56.6785,1445219.0192692368,0
+ECL.US,D,20120905,000000,56.6785,57.1694,56.25,57.0645,1641521.7291224762,0
+ECL.US,D,20120906,000000,57.4316,58.0838,57.3673,57.9947,1495454.4858619263,0
+ECL.US,D,20120907,000000,58.2025,58.4251,57.9274,58.2846,1210225.6834277185,0
+ECL.US,D,20120910,000000,58.2925,58.4083,57.6523,57.7167,1069246.2539479951,0
+ECL.US,D,20120911,000000,57.7354,57.8323,57.2901,57.3316,1153861.5990434797,0
+ECL.US,D,20120912,000000,57.4415,57.6453,56.9387,57.2802,1103673.6254492356,0
+ECL.US,D,20120913,000000,57.4593,58.4855,57.0822,57.964,1556521.3875918693,0
+ECL.US,D,20120914,000000,58.0571,58.434,57.4316,57.4415,2287321.418497594,0
+ECL.US,D,20120917,000000,57.5048,57.5206,57.1357,57.1971,2025853.2621883769,0
+ECL.US,D,20120918,000000,57.1971,57.3949,56.922,57.0021,1764841.8470567358,0
+ECL.US,D,20120919,000000,57.1694,57.2327,56.9318,56.9654,1392172.3713580046,0
+ECL.US,D,20120920,000000,56.7042,57.1,56.5558,56.9487,1479670.6425144859,0
+ECL.US,D,20120921,000000,57.0188,57.5048,56.6607,57.4316,6128395.483820505,0
+ECL.US,D,20120924,000000,57.2148,57.9551,57.1525,57.7711,2120221.850305058,0
+ECL.US,D,20120925,000000,57.964,58.1728,57.0822,57.1287,1664169.8264943904,0
+ECL.US,D,20120926,000000,57.2515,57.862,57.1357,57.6009,1603771.868701473,0
+ECL.US,D,20120927,000000,57.7254,58.3926,57.3138,58.3272,1756943.8624470385,0
+ECL.US,D,20120928,000000,58.0788,58.254,57.7482,58.061,1646929.868021069,0
+ECL.US,D,20121001,000000,58.2213,58.8645,57.9087,58.1639,1198676.8008657224,0
+ECL.US,D,20121002,000000,58.3172,58.3449,57.681,58.0571,852900.4882175815,0
+ECL.US,D,20121003,000000,58.0927,58.2391,57.5731,57.7077,1002301.3357805372,0
+ECL.US,D,20121004,000000,58.0105,58.4083,57.9551,58.1372,731687.2405380866,0
+ECL.US,D,20121005,000000,58.5053,58.823,57.964,58.2213,1160917.8460406784,0
+ECL.US,D,20121008,000000,58.1728,58.248,57.8423,58.1282,857414.3440583937,0
+ECL.US,D,20121009,000000,58.2025,58.4251,57.4503,57.4692,1102838.961261935,0
+ECL.US,D,20121010,000000,57.3949,57.4503,56.814,57.0021,1225398.1807301913,0
+ECL.US,D,20121011,000000,57.6286,57.9174,57.0378,57.0378,969700.9289893627,0
+ECL.US,D,20121012,000000,58.4251,59.5187,56.8329,59.3386,4260928.3403247185,0
+ECL.US,D,20121015,000000,59.8018,61.203,59.7858,60.8012,3830791.3258925127,0
+ECL.US,D,20121016,000000,61.0565,61.6513,60.9863,61.6148,2250027.2887645955,0
+ECL.US,D,20121017,000000,61.4168,63.3811,61.4168,62.1689,1837499.0614112937,0
+ECL.US,D,20121018,000000,61.964,62.6825,61.964,62.6014,1402914.8834339934,0
+ECL.US,D,20121019,000000,62.4193,62.636,61.3723,61.8759,2416475.091338716,0
+ECL.US,D,20121022,000000,61.8008,62.5024,61.7216,62.4727,1726517.018206427,0
+ECL.US,D,20121023,000000,61.7661,62.3054,61.3723,61.9709,1496980.3247515187,0
+ECL.US,D,20121024,000000,62.1342,62.25,61.6612,61.8008,1153486.707501669,0
+ECL.US,D,20121025,000000,62.0353,62.4827,61.6513,61.9908,841706.2874106719,0
+ECL.US,D,20121026,000000,61.9809,62.3233,61.5622,62.3144,1636127.7370745803,0
+ECL.US,D,20121031,000000,62.2957,62.445,61.3594,62.3481,1735152.6600277913,0
+ECL.US,D,20121101,000000,62.3054,63.5583,61.7404,63.4425,2218021.0497000194,0
+ECL.US,D,20121102,000000,63.6038,63.8632,63.1189,63.2535,1518403.7090544542,0
+ECL.US,D,20121105,000000,63.299,63.494,62.7676,63.3713,864165.4232776639,0
+ECL.US,D,20121106,000000,63.5405,64.1124,63.2803,63.9254,1574375.7235783725,0
+ECL.US,D,20121107,000000,63.4336,63.7394,62.7953,63.1357,1262227.4853708432,0
+ECL.US,D,20121108,000000,63.0487,63.5771,62.7182,62.7429,986070.8561487818,0
+ECL.US,D,20121109,000000,62.7102,62.9783,62.3054,62.5925,1204450.736902085,0
+ECL.US,D,20121112,000000,62.7528,62.9783,62.1531,62.1886,1011557.41805093,0
+ECL.US,D,20121113,000000,62.0006,62.6112,61.9026,62.0353,982021.8254001456,0
+ECL.US,D,20121114,000000,62.2343,62.2343,61.0932,61.1486,1026792.5656918162,0
+ECL.US,D,20121115,000000,61.1576,61.7591,61.0565,61.5434,1085890.023716016,0
+ECL.US,D,20121116,000000,61.4712,61.9472,60.8902,61.7829,1431534.9727511227,0
+ECL.US,D,20121119,000000,62.3678,62.7102,62.0006,62.7102,1319870.8492479045,0
+ECL.US,D,20121120,000000,62.7102,63.0407,61.8562,62.9953,1150958.4631960597,0
+ECL.US,D,20121121,000000,62.9873,62.9953,62.3144,62.4371,970155.6491882368,0
+ECL.US,D,20121123,000000,62.5925,63.1021,62.4925,63.024,524983.5640025192,0
+ECL.US,D,20121126,000000,62.1966,62.7854,62.0452,62.5371,1493052.552722615,0
+ECL.US,D,20121127,000000,62.5548,63.1189,62.3233,62.7429,1523090.358570719,0
+ECL.US,D,20121128,000000,62.4282,63.5861,62.1966,63.5771,1485874.0365164028,0
+ECL.US,D,20121129,000000,63.6929,64.5004,63.6732,64.3292,1496816.6254798863,0
+ECL.US,D,20121130,000000,64.2184,64.7369,64.065,64.5688,2352051.34405169,0
+ECL.US,D,20121203,000000,64.5004,64.6242,63.9443,64.069,1917632.886324664,0
+ECL.US,D,20121204,000000,64.062,64.634,63.9532,64.3827,1659747.925182676,0
+ECL.US,D,20121205,000000,64.3015,64.5351,63.6385,63.7483,1945614.3463847032,0
+ECL.US,D,20121206,000000,63.7553,64.8774,63.7206,64.8487,1205594.6108244683,0
+ECL.US,D,20121207,000000,64.9141,65.207,64.4361,65.1457,1720251.9843552676,0
+ECL.US,D,20121210,000000,64.9398,65.1694,64.1966,64.5351,1408792.8998714883,0
+ECL.US,D,20121211,000000,64.6063,65.1605,64.2827,64.9745,1383027.4429139623,0
+ECL.US,D,20121212,000000,65.1457,65.1506,62.9686,63.1624,2600971.243850607,0
+ECL.US,D,20121213,000000,63.2634,63.494,63.0328,63.3168,1577537.5446944162,0
+ECL.US,D,20121214,000000,63.0328,63.4772,62.7271,63.1723,1140442.3007300163,0
+ECL.US,D,20121217,000000,63.3357,63.6732,62.9496,63.6732,1730853.0279249905,0
+ECL.US,D,20121218,000000,63.6929,64.4172,63.4515,64.3827,1109460.6978469235,0
+ECL.US,D,20121219,000000,64.2669,64.6429,63.8542,64.3194,1590674.9164846186,0
+ECL.US,D,20121220,000000,64.5984,64.7132,64.1966,64.7043,1145792.8417368515,0
+ECL.US,D,20121221,000000,63.5494,64.3569,63.5494,63.783,1958069.6378764538,0
+ECL.US,D,20121224,000000,63.6829,64.7479,63.6217,64.5716,664180.4903027688,0
+ECL.US,D,20121226,000000,64.6528,64.9478,64.2223,64.3381,1183985.2964847344,0
+ECL.US,D,20121227,000000,64.4272,64.7399,63.4594,64.3194,777166.3338506693,0
+ECL.US,D,20121228,000000,63.8087,64.1402,63.3357,63.4078,692807.6530451361,0
+ECL.US,D,20121231,000000,63.299,64.4172,63.0041,64.4075,991236.4776079698,0
+ECL.US,D,20130102,000000,65.3406,66.5866,65.1783,66.5866,1711290.964969582,0
+ECL.US,D,20130103,000000,66.5312,66.9537,66.1561,66.3808,1183435.590288809,0
+ECL.US,D,20130104,000000,66.4945,66.7756,66.2916,66.6053,694175.8555990732,0
+ECL.US,D,20130107,000000,66.4945,66.6153,65.8266,66.2025,891127.2996028152,0
+ECL.US,D,20130108,000000,65.1605,65.8977,64.7666,65.6167,1269950.655326325,0
+ECL.US,D,20130109,000000,65.8166,66.0215,65.4326,65.7266,1166136.0129449877,0
+ECL.US,D,20130110,000000,65.8701,65.9404,65.2338,65.5286,1149525.5893249162,0
+ECL.US,D,20130111,000000,65.8533,65.8611,65.009,65.2258,925648.6466119061,0
+ECL.US,D,20130114,000000,65.3119,65.4692,64.9923,65.3406,868179.0868997086,0
+ECL.US,D,20130115,000000,64.9833,65.7463,64.9141,65.5099,806814.0908171755,0
+ECL.US,D,20130116,000000,65.3782,65.4415,65.0903,65.2515,881216.4202460531,0
+ECL.US,D,20130117,000000,65.5386,66.0749,65.3208,65.6791,735487.6909113309,0
+ECL.US,D,20130118,000000,65.9404,66.1728,65.4138,66.1314,1050456.204841173,0
+ECL.US,D,20130122,000000,65.9581,66.4698,65.8166,66.4332,1227856.7012720893,0
+ECL.US,D,20130123,000000,66.2936,66.3134,65.5286,65.7463,1217927.6331073057,0
+ECL.US,D,20130124,000000,65.8166,66.0383,65.4138,65.5474,1002783.3391913434,0
+ECL.US,D,20130125,000000,65.783,65.8611,65.1971,65.7929,822092.6894992926,0
+ECL.US,D,20130128,000000,65.7266,66.0215,65.0002,65.0824,859980.9869586987,0
+ECL.US,D,20130129,000000,64.9042,65.4138,64.5272,65.2872,628497.0805632329,0
+ECL.US,D,20130130,000000,65.3881,65.3961,64.6528,64.7132,845793.7167538634,0
+ECL.US,D,20130131,000000,64.5351,65.3683,64.4905,64.8587,1338018.2271403521,0
+ECL.US,D,20130201,000000,65.207,66.2827,64.9042,66.1728,1110904.6871006498,0
+ECL.US,D,20130204,000000,65.8443,65.9503,65.3208,65.6425,2253189.10988084,0
+ECL.US,D,20130205,000000,66.0027,66.7706,65.784,66.5707,978538.6686767841,0
+ECL.US,D,20130206,000000,66.3134,66.635,66.0126,66.3461,946149.4541557377,0
+ECL.US,D,20130207,000000,66.1324,66.2482,65.1951,65.7939,943630.3042539984,0
+ECL.US,D,20130208,000000,65.8127,66.7152,65.784,66.6539,849029.3035911841,0
+ECL.US,D,20130211,000000,66.4698,66.7756,66.1037,66.3441,681023.3264690135,0
+ECL.US,D,20130212,000000,66.2462,66.7311,66.1928,66.7043,795724.9809006593,0
+ECL.US,D,20130213,000000,66.9091,67.0616,66.3896,66.8904,771686.4502095922,0
+ECL.US,D,20130214,000000,66.7043,67.3089,66.5222,67.025,1177869.815054611,0
+ECL.US,D,20130215,000000,67.3713,67.9928,67.1467,67.3713,2227825.827677047,0
+ECL.US,D,20130219,000000,67.3803,67.8711,67.0101,67.8028,1086095.1530501668,0
+ECL.US,D,20130220,000000,67.7929,68.0572,66.9221,67.02,1379349.2617497414,0
+ECL.US,D,20130221,000000,66.7528,66.7528,65.9413,66.2749,1386305.4703031927,0
+ECL.US,D,20130222,000000,66.6252,67.1388,66.5342,66.9221,1168645.0579535454,0
+ECL.US,D,20130225,000000,67.1833,67.5059,65.2051,65.2149,1611152.4827738227,0
+ECL.US,D,20130226,000000,64.7726,68.065,64.5242,67.9374,1989653.492400774,0
+ECL.US,D,20130227,000000,68.1511,69.6761,68.065,69.2585,1933220.6947419944,0
+ECL.US,D,20130228,000000,69.2476,69.591,68.5361,68.5707,2513585.137009928,0
+ECL.US,D,20130301,000000,68.4886,69.2486,67.8295,68.9775,1627403.1721921517,0
+ECL.US,D,20130304,000000,68.6817,69.4752,68.4599,69.4752,819625.074553414,0
+ECL.US,D,20130305,000000,69.8068,70.0839,69.3099,69.4387,964669.7026111728,0
+ECL.US,D,20130306,000000,69.7257,70.1206,69.4664,69.788,1080270.692547245,0
+ECL.US,D,20130307,000000,69.9582,70.2739,69.6177,70.0205,1230198.005051529,0
+ECL.US,D,20130308,000000,70.1206,70.4431,69.8157,70.2095,779755.2075162503,0
+ECL.US,D,20130311,000000,70.2274,70.9201,70.1116,70.8112,931823.7469125898,0
+ECL.US,D,20130312,000000,70.74,71.4247,70.74,71.3902,1131783.4176542154,0
+ECL.US,D,20130313,000000,71.399,72.0067,71.1516,71.8395,1487223.0397730372,0
+ECL.US,D,20130314,000000,72.1443,72.172,71.4327,71.8483,1212360.8473837364,0
+ECL.US,D,20130315,000000,71.6019,71.8483,71.2892,71.5565,1889277.5452123864,0
+ECL.US,D,20130318,000000,70.9577,71.1249,70.6479,70.7855,976087.2215601944,0
+ECL.US,D,20130319,000000,70.9201,71.3071,70.364,71.1516,995712.9453435381,0
+ECL.US,D,20130320,000000,71.5288,71.8819,71.1249,71.3248,808565.2688275024,0
+ECL.US,D,20130321,000000,70.7658,71.2615,70.3817,70.8479,730395.8351732795,0
+ECL.US,D,20130322,000000,70.9745,71.7118,70.7153,71.409,976768.2913691745,0
+ECL.US,D,20130325,000000,71.5851,72.5015,71.2427,71.6376,1270558.9699034798,0
+ECL.US,D,20130326,000000,71.9335,72.0779,70.6479,70.8766,1191912.5852850967,0
+ECL.US,D,20130327,000000,70.2551,70.8578,69.9404,70.3897,1683880.4313814633,0
+ECL.US,D,20130328,000000,70.6876,72.1967,70.6876,72.0424,1451751.8327929603,0
+ECL.US,D,20130401,000000,71.8819,72.1255,71.2427,71.4327,814658.51949239,0
+ECL.US,D,20130402,000000,71.7929,72.1799,71.5475,72.0592,791621.383728169,0
+ECL.US,D,20130403,000000,72.0879,72.1353,70.9379,71.4851,1226593.5896085051,0
+ECL.US,D,20130404,000000,71.7553,71.978,71.2347,71.7455,1258728.1608181226,0
+ECL.US,D,20130405,000000,70.9745,71.4179,70.7478,71.2892,979202.5601671338,0
+ECL.US,D,20130408,000000,71.1982,71.9166,70.9112,71.9166,787336.9089654562,0
+ECL.US,D,20130409,000000,72.4382,72.9766,71.8909,72.3907,1357067.9720050688,0
+ECL.US,D,20130410,000000,72.6816,73.977,72.4916,73.9603,1000998.8150330972,0
+ECL.US,D,20130411,000000,73.9603,74.7915,73.8127,74.552,1867042.7379766875,0
+ECL.US,D,20130412,000000,74.3621,74.3808,73.4436,73.8771,717048.2816023808,0
+ECL.US,D,20130415,000000,73.6762,74.0364,72.356,72.356,1457249.9052420892,0
+ECL.US,D,20130416,000000,72.9507,73.787,72.9083,73.6099,1498122.17769536,0
+ECL.US,D,20130417,000000,73.0864,73.5732,72.1443,73.2844,1055886.5745050318,0
+ECL.US,D,20130418,000000,73.3802,73.5732,72.6372,73.0774,1111757.5400959319,0
+ECL.US,D,20130419,000000,73.3358,74.2531,73.2991,73.8859,1353769.7348292144,0
+ECL.US,D,20130422,000000,73.8127,74.938,73.6178,74.5945,1352034.7246481865,0
+ECL.US,D,20130423,000000,74.8192,75.5862,74.5777,75.2893,1471389.6824483084,0
+ECL.US,D,20130424,000000,75.6297,75.6623,74.838,74.838,814352.3412251504,0
+ECL.US,D,20130425,000000,75.0517,75.7247,74.8934,75.2349,827649.3703295098,0
+ECL.US,D,20130426,000000,75.2349,75.3565,74.4599,74.5233,709136.1501419967,0
+ECL.US,D,20130429,000000,74.3621,74.838,73.9939,74.8014,1702221.8232253785,0
+ECL.US,D,20130430,000000,74.6192,76.1058,74.4837,76.0304,2108788.163526777,0
+ECL.US,D,20130501,000000,76.1512,76.5183,75.4654,75.697,1723967.5536248228,0
+ECL.US,D,20130502,000000,75.4496,75.978,75.4496,75.7148,1421792.845112609,0
+ECL.US,D,20130503,000000,76.2235,76.9558,76.1602,76.8974,1311784.9136225663,0
+ECL.US,D,20130506,000000,77.029,77.0369,76.3917,76.6876,634451.8941898077,0
+ECL.US,D,20130507,000000,77.0468,78.3273,77.0468,78.3273,1514150.559460928,0
+ECL.US,D,20130508,000000,78.2512,78.2512,77.7316,78.0562,706762.5107038785,0
+ECL.US,D,20130509,000000,77.9751,78.3363,77.7762,77.9751,825498.0385441828,0
+ECL.US,D,20130510,000000,77.9188,78.4768,77.7316,77.9939,636373.8448970354,0
+ECL.US,D,20130513,000000,77.9285,78.6955,77.7316,78.1502,968823.8242502024,0
+ECL.US,D,20130514,000000,78.3463,79.0606,78.1433,79.0459,1206656.6351112863,0
+ECL.US,D,20130515,000000,78.8885,80.1681,78.7638,80.0929,794069.7993767651,0
+ECL.US,D,20130516,000000,79.789,79.9246,79.138,79.2131,929883.6073974007,0
+ECL.US,D,20130517,000000,79.2676,80.0463,78.8885,80.0463,1255738.1228882803,0
+ECL.US,D,20130520,000000,79.8613,79.8801,79.0854,79.138,919959.5916793434,0
+ECL.US,D,20130521,000000,79.2676,80.3867,79.1567,80.0098,1126945.194738272,0
+ECL.US,D,20130522,000000,79.9692,80.1681,78.1869,78.556,1267802.3550089814,0
+ECL.US,D,20130523,000000,77.9385,78.7292,77.8901,78.3463,1345675.7152892065,0
+ECL.US,D,20130524,000000,77.9484,78.4669,77.315,78.2987,952684.2886582139,0
+ECL.US,D,20130528,000000,79.0092,79.0666,78.0364,78.2185,1318978.5871688467,0
+ECL.US,D,20130529,000000,77.8336,78.0364,76.7915,77.31,1218250.9896931855,0
+ECL.US,D,20130530,000000,77.3962,77.6772,76.7797,76.7895,1448652.6620153298,0
+ECL.US,D,20130531,000000,76.3858,76.9034,75.8652,75.8988,3133730.52325385,0
+ECL.US,D,20130603,000000,76.1215,76.1414,74.8113,75.2546,2583813.135013152,0
+ECL.US,D,20130604,000000,75.2417,77.2062,75.215,75.9415,2380208.6292552147,0
+ECL.US,D,20130605,000000,75.6109,76.0394,75.0121,75.031,1441375.117854641,0
+ECL.US,D,20130606,000000,75.031,75.5555,74.7063,75.5555,1512340.7730694322,0
+ECL.US,D,20130607,000000,75.7514,76.2155,75.4556,76.1512,1545306.9769984365,0
+ECL.US,D,20130610,000000,76.3729,76.7817,75.8978,76.0206,1464756.830480737,0
+ECL.US,D,20130611,000000,75.3912,76.2492,75.0408,75.2052,937076.2704542398,0
+ECL.US,D,20130612,000000,75.7801,76.267,75.3348,75.695,1872845.9782037146,0
+ECL.US,D,20130613,000000,75.5109,76.267,74.935,76.1602,1439186.3979641504,0
+ECL.US,D,20130614,000000,76.0127,76.3106,75.6456,75.7039,997313.5604435683,0
+ECL.US,D,20130617,000000,76.2492,77.788,76.2393,77.7712,1643958.0188992084,0
+ECL.US,D,20130618,000000,77.8147,78.2472,77.5634,78.1403,1111382.6485541211,0
+ECL.US,D,20130619,000000,78.1315,78.2185,77.125,77.1972,945109.6606343262,0
+ECL.US,D,20130620,000000,76.7717,76.8628,75.5297,75.6713,1338023.2795869077,0
+ECL.US,D,20130621,000000,75.9415,75.9959,74.7163,75.4733,2570190.7283442803,0
+ECL.US,D,20130624,000000,74.7806,76.363,74.4005,75.6198,1430562.8820148406,0
+ECL.US,D,20130625,000000,76.3106,76.4669,75.6524,76.0484,1572098.0806266167,0
+ECL.US,D,20130626,000000,76.5817,77.4823,76.4669,77.4189,874219.7921194044,0
+ECL.US,D,20130627,000000,77.9245,78.0424,76.7253,77.2162,1194433.7561656085,0
+ECL.US,D,20130628,000000,77.1597,77.7623,76.745,76.753,1610095.510933761,0
+ECL.US,D,20130701,000000,77.0696,78.3234,77.0122,77.788,1459635.6705521615,0
+ECL.US,D,20130702,000000,77.3289,78.1048,77.2162,77.6,1507692.5221476723,0
+ECL.US,D,20130703,000000,77.5297,77.7623,77.1972,77.3289,969174.4640479943,0
+ECL.US,D,20130705,000000,77.8681,78.0612,77.1062,77.9345,651194.691912305,0
+ECL.US,D,20130708,000000,78.2472,78.746,78.078,78.2562,672099.6951884712,0
+ECL.US,D,20130709,000000,78.7539,79.7078,78.6837,79.6981,967037.2791133039,0
+ECL.US,D,20130710,000000,79.4902,80.1226,79.2299,79.8811,905625.8005215459,0
+ECL.US,D,20130711,000000,80.4631,81.0349,80.4631,80.9964,1243068.6076582377,0
+ECL.US,D,20130712,000000,80.934,81.3477,80.5867,81.3477,916772.5083299095,0
+ECL.US,D,20130715,000000,81.0429,81.8246,81.0429,81.7802,840884.759584707,0
+ECL.US,D,20130716,000000,81.8336,82.3592,81.7624,82.276,1436671.2900196658,0
+ECL.US,D,20130717,000000,82.4491,82.7193,82.1147,82.5619,1191131.477032369,0
+ECL.US,D,20130718,000000,82.6629,83.3487,82.5095,83.323,881576.1544478257,0
+ECL.US,D,20130719,000000,83.4566,84.2137,83.133,84.1513,1908508.1676673458,0
+ECL.US,D,20130722,000000,83.8178,85.0044,83.8178,84.943,1409766.0010971415,0
+ECL.US,D,20130723,000000,85.2943,85.7634,84.8441,85.3833,1597922.1459653717,0
+ECL.US,D,20130724,000000,85.5922,85.5922,84.2858,84.4026,1308282.5576020326,0
+ECL.US,D,20130725,000000,84.2404,84.5026,83.8781,84.2761,1414710.325392759,0
+ECL.US,D,20130726,000000,83.8781,84.0504,83.0054,83.7792,1003694.800567724,0
+ECL.US,D,20130729,000000,83.6853,83.887,82.4334,82.9777,1402317.684239522,0
+ECL.US,D,20130730,000000,83.2874,85.4843,83.2785,84.466,1321517.9468571392,0
+ECL.US,D,20130731,000000,84.6807,85.5664,82.95,83.0142,1659267.9427505622,0
+ECL.US,D,20130801,000000,83.6753,84.8371,83.6396,84.7273,1397723.999741606,0
+ECL.US,D,20130802,000000,84.5917,84.5917,83.5912,84.3462,839443.8017989444,0
+ECL.US,D,20130805,000000,84.2581,84.2581,82.8876,83.3072,789563.0169612712,0
+ECL.US,D,20130806,000000,83.3299,84.3849,83.2607,84.2404,869430.0726912781,0
+ECL.US,D,20130807,000000,84.087,84.3215,83.2972,84.0593,939104.322541212,0
+ECL.US,D,20130808,000000,84.3285,84.6184,83.8079,83.8356,713300.3766743382,0
+ECL.US,D,20130809,000000,83.8781,84.6897,83.4279,83.8267,1019367.490088834,0
+ECL.US,D,20130812,000000,83.701,84.1513,83.1844,83.6012,801895.0287546972,0
+ECL.US,D,20130813,000000,83.6209,84.178,83.1924,83.9247,509690.8184697654,0
+ECL.US,D,20130814,000000,84.0325,84.3462,83.5812,83.8178,722681.7596217381,0
+ECL.US,D,20130815,000000,83.2111,83.3942,82.2097,83.0696,1390244.35771478,0
+ECL.US,D,20130816,000000,82.8351,83.0518,82.276,82.6243,1042890.671221196,0
+ECL.US,D,20130819,000000,82.176,83.0142,82.1216,82.1918,790367.366468606,0
+ECL.US,D,20130820,000000,82.1305,82.2561,81.5476,81.6268,1100378.419741395,0
+ECL.US,D,20130821,000000,81.5991,82.4918,81.3101,81.709,791811.3557223722,0
+ECL.US,D,20130822,000000,81.6545,82.6243,81.2488,82.4748,614550.3068191401,0
+ECL.US,D,20130823,000000,82.5788,82.7659,81.8416,82.6243,590748.2306314806,0
+ECL.US,D,20130826,000000,82.7382,83.896,82.7015,83.2874,1012308.2116237219,0
+ECL.US,D,20130827,000000,82.5887,82.7827,81.5902,81.6268,791089.8663401448,0
+ECL.US,D,20130828,000000,81.7979,82.184,81.512,81.8336,738590.9036462961,0
+ECL.US,D,20130829,000000,81.8246,83.0054,81.5288,82.5619,904032.258846824,0
+ECL.US,D,20130830,000000,82.7926,83.0963,82.0959,82.3037,1076651.1197642535,0
+ECL.US,D,20130903,000000,83.2705,83.7911,82.845,83.4131,1262787.2964600807,0
+ECL.US,D,20130904,000000,83.3497,84.6154,83.325,84.4531,1402349.0094087287,0
+ECL.US,D,20130905,000000,84.1909,84.5789,83.7911,83.899,834014.4426244067,0
+ECL.US,D,20130906,000000,84.0088,84.2444,82.9964,83.5466,1027443.3208208606,0
+ECL.US,D,20130909,000000,83.5724,84.5205,83.5724,84.5026,700255.9699026655,0
+ECL.US,D,20130910,000000,84.6847,85.9712,84.6847,85.9425,1056865.7386666122,0
+ECL.US,D,20130911,000000,85.7724,86.8234,85.4763,86.5838,973798.4632258659,0
+ECL.US,D,20130912,000000,86.6303,86.6471,85.6793,86.4907,882218.8256622306,0
+ECL.US,D,20130913,000000,86.5482,86.5937,85.8138,86.4186,759925.3648880769,0
+ECL.US,D,20130916,000000,87.5051,87.9029,86.7016,87.4705,756519.0053538556,0
+ECL.US,D,20130917,000000,87.5664,87.5922,86.6728,86.944,1007940.876735952,0
+ECL.US,D,20130918,000000,87.045,89.708,86.7016,89.4101,1297856.328686525,0
+ECL.US,D,20130919,000000,89.4547,89.8159,88.8064,89.232,830146.289465993,0
+ECL.US,D,20130920,000000,89.326,89.6793,88.6254,88.6254,1998320.4593912447,0
+ECL.US,D,20130923,000000,88.7778,89.4191,88.29,88.8431,863690.493292176,0
+ECL.US,D,20130924,000000,88.9746,89.2557,88.6065,88.8332,761468.3820962494,0
+ECL.US,D,20130925,000000,89.0262,89.3726,88.7679,89.0747,678807.3233665104,0
+ECL.US,D,20130926,000000,89.326,89.6892,88.7015,89.521,602061.6691794401,0
+ECL.US,D,20130927,000000,89.2033,89.4547,88.5264,88.6065,698313.8094088241,0
+ECL.US,D,20130930,000000,88.28,89.4368,87.8317,89.1934,1053499.798705588,0
+ECL.US,D,20131001,000000,89.2904,89.9248,89.1607,89.8436,787243.9439470271,0
+ECL.US,D,20131002,000000,89.6605,89.8703,89.1043,89.8703,849869.0202251006,0
+ECL.US,D,20131003,000000,89.5377,89.6061,87.6476,88.29,1231121.5922999943,0
+ECL.US,D,20131004,000000,88.272,89.7803,88.0633,89.7179,809635.3770288395,0
+ECL.US,D,20131007,000000,88.9669,88.9669,87.8041,87.8505,1053488.6833229049,0
+ECL.US,D,20131008,000000,87.8119,88.0821,87.224,87.521,1199956.080358545,0
+ECL.US,D,20131009,000000,87.6101,88.4631,87.0965,88.1732,1364638.5580716017,0
+ECL.US,D,20131010,000000,89.1311,89.7634,88.7511,89.2557,1079133.8920500595,0
+ECL.US,D,20131011,000000,89.2726,90.6145,89.1934,90.3284,1061287.639978226,0
+ECL.US,D,20131014,000000,89.8436,91.1271,89.5299,90.9579,715132.3938311302,0
+ECL.US,D,20131015,000000,90.6768,91.0599,89.6705,89.9693,778508.2636820055,0
+ECL.US,D,20131016,000000,90.6422,92.0593,90.5185,91.9693,858048.931358159,0
+ECL.US,D,20131017,000000,91.6754,92.5165,90.9777,92.3839,1046989.2159471306,0
+ECL.US,D,20131018,000000,92.4988,93.6903,92.3542,93.4675,857716.4803683086,0
+ECL.US,D,20131021,000000,93.0905,93.5783,92.4532,92.6798,743808.0600613644,0
+ECL.US,D,20131022,000000,92.662,94.2455,92.662,94.1406,814783.8201694172,0
+ECL.US,D,20131023,000000,94.0525,94.0525,93.0253,93.2945,842565.203341881,0
+ECL.US,D,20131024,000000,93.3479,94.8293,93.3479,94.7649,887689.614899347,0
+ECL.US,D,20131025,000000,94.8293,95.1084,94.1604,94.9935,890671.5689146199,0
+ECL.US,D,20131028,000000,94.9154,95.3866,92.9481,93.2726,2063552.598143021,0
+ECL.US,D,20131029,000000,93.2162,97.0787,93.2162,97.049,1955321.1068966251,0
+ECL.US,D,20131030,000000,97.049,97.8545,95.8467,96.0752,1441762.1352684058,0
+ECL.US,D,20131031,000000,96.0852,96.8462,95.5636,95.7387,1217881.1505981311,0
+ECL.US,D,20131101,000000,95.9248,96.7778,94.9648,95.4498,1174043.091958726,0
+ECL.US,D,20131104,000000,95.9417,96.3019,95.4151,95.7001,666847.1716468313,0
+ECL.US,D,20131105,000000,95.2301,95.719,94.6897,95.1172,839334.6689512162,0
+ECL.US,D,20131106,000000,95.6586,96.6413,95.3469,96.095,609629.2237780094,0
+ECL.US,D,20131107,000000,96.095,96.4087,94.3978,94.4829,711558.293067992,0
+ECL.US,D,20131108,000000,94.663,96.2919,94.3978,96.2632,800708.7142803036,0
+ECL.US,D,20131111,000000,96.194,96.2732,95.5349,95.7288,544059.5815898972,0
+ECL.US,D,20131112,000000,95.5547,96.194,94.8877,96.1336,763070.0076856208,0
+ECL.US,D,20131113,000000,95.7387,96.0465,94.5502,96.0098,835103.7501230463,0
+ECL.US,D,20131114,000000,96.4087,96.8759,95.8862,96.6907,783670.8536732099,0
+ECL.US,D,20131115,000000,96.9332,97.3973,96.6314,97.1678,1323261.0409528369,0
+ECL.US,D,20131118,000000,97.3588,97.4172,96.3989,96.7304,789612.5309384794,0
+ECL.US,D,20131119,000000,96.3889,96.8362,95.9327,96.283,797080.0470933011,0
+ECL.US,D,20131120,000000,96.4087,96.8075,95.9248,96.2919,547783.2347740013,0
+ECL.US,D,20131121,000000,96.77,97.3004,96.2632,97.0005,745992.7379946207,0
+ECL.US,D,20131122,000000,97.0391,97.1084,96.4286,97.0292,638038.1208249205,0
+ECL.US,D,20131125,000000,97.0589,97.4172,95.7091,96.1841,893444.3516384069,0
+ECL.US,D,20131126,000000,96.4087,97.6655,96.0178,97.5181,1894604.844964484,0
+ECL.US,D,20131127,000000,97.4657,97.4657,96.486,96.6225,854978.0542817719,0
+ECL.US,D,20131129,000000,96.8075,97.3102,96.5344,96.8165,462688.917735624,0
+ECL.US,D,20131202,000000,96.5731,96.6413,95.4151,95.5072,1059050.4165999184,0
+ECL.US,D,20131203,000000,95.0718,95.5349,93.2261,93.5973,1760035.9597993707,0
+ECL.US,D,20131204,000000,93.3479,93.903,92.6205,93.3924,1348433.3406731763,0
+ECL.US,D,20131205,000000,93.2449,93.625,92.6897,93.0717,1343602.191182431,0
+ECL.US,D,20131206,000000,94.1781,95.4894,93.8446,95.4498,1661179.7885644478,0
+ECL.US,D,20131209,000000,96.0465,96.0565,94.9648,95.5161,1381340.9362209516,0
+ECL.US,D,20131210,000000,95.0421,95.7883,94.7461,94.8778,1194204.3750874489,0
+ECL.US,D,20131211,000000,94.8491,95.0519,93.2449,93.2528,1244328.6878539082,0
+ECL.US,D,20131212,000000,93.2361,93.5162,92.8076,92.8947,1266609.977598581,0
+ECL.US,D,20131213,000000,93.1767,93.5359,92.7699,92.9034,908162.1287419252,0
+ECL.US,D,20131216,000000,93.1281,93.2528,92.3444,92.4532,1364345.5161656574,0
+ECL.US,D,20131217,000000,92.9886,92.9965,91.803,92.4136,1729380.7449700714,0
+ECL.US,D,20131218,000000,92.7224,94.2612,92.096,94.2365,1203753.4992637655,0
+ECL.US,D,20131219,000000,93.8833,94.1604,93.0994,93.2361,1019173.4761373663,0
+ECL.US,D,20131220,000000,92.9658,94.6897,92.8747,94.3879,1765046.9763908868,0
+ECL.US,D,20131223,000000,95.1272,95.1272,94.0248,94.4256,961881.7625474078,0
+ECL.US,D,20131224,000000,94.2811,95.0618,94.0158,95.0222,408295.2875464697,0
+ECL.US,D,20131226,000000,95.1084,95.1439,94.4919,94.8115,758668.3161605303,0
+ECL.US,D,20131227,000000,95.1628,95.3569,94.474,94.6076,554697.0027755225,0
+ECL.US,D,20131230,000000,94.5106,94.67,94.1119,94.2612,875256.5541728223,0
+ECL.US,D,20131231,000000,94.4256,94.57,94.0346,94.4058,992560.2186313547,0
+ECL.US,D,20140102,000000,93.7931,94.5602,93.6348,93.9801,899933.7141209897,0
+ECL.US,D,20140103,000000,94.2543,94.4256,93.9704,94.0822,612301.968058049,0
+ECL.US,D,20140106,000000,91.8297,92.9886,91.6655,92.6205,1830355.9123316729,0
+ECL.US,D,20140107,000000,92.8076,94.0158,92.6798,93.5686,1106137.1984377895,0
+ECL.US,D,20140108,000000,93.4003,94.6433,93.0994,94.2909,1334238.997042912,0
+ECL.US,D,20140109,000000,95.0817,95.1529,94.0525,95.0817,1206604.0896660844,0
+ECL.US,D,20140110,000000,95.7784,96.0011,95.0322,95.44,948737.3173319976,0
+ECL.US,D,20140113,000000,95.0035,95.3369,93.1865,93.3577,1081508.5419775492,0
+ECL.US,D,20140114,000000,93.3389,94.5106,92.9411,94.474,1266196.6874622654,0
+ECL.US,D,20140115,000000,94.4156,94.6076,93.3656,93.8248,1192667.4208152734,0
+ECL.US,D,20140116,000000,93.8545,94.7739,93.8248,94.5889,876670.2287466528,0
+ECL.US,D,20140117,000000,94.7739,94.8026,94.092,94.3009,976352.9802541966,0
+ECL.US,D,20140121,000000,94.68,94.7927,93.1381,94.0613,966545.1708091857,0
+ECL.US,D,20140122,000000,94.3978,94.3978,93.625,93.8931,899105.1128697064,0
+ECL.US,D,20140123,000000,93.148,93.2855,91.8753,92.3038,1303781.8381224654,0
+ECL.US,D,20140124,000000,91.5784,91.8219,89.903,89.9653,2180010.48303155,0
+ECL.US,D,20140127,000000,89.9307,90.0475,88.6868,89.4329,1386724.8233755357,0
+ECL.US,D,20140128,000000,89.7416,90.6224,89.6467,90.4185,1034386.3930129863,0
+ECL.US,D,20140129,000000,89.9752,91.3092,89.8762,90.7679,2234291.9489050726,0
+ECL.US,D,20140130,000000,91.1994,92.0059,90.6501,91.3003,1367857.9770796034,0
+ECL.US,D,20140131,000000,90.0663,91.4795,89.8585,91.041,1274359.4202767138,0
+ECL.US,D,20140203,000000,90.8223,91.711,88.6274,88.7709,1744866.4939650118,0
+ECL.US,D,20140204,000000,89.6021,89.7328,88.6432,89.3774,1413612.9339795501,0
+ECL.US,D,20140205,000000,89.0885,89.9752,88.4265,89.7941,1042278.3146867567,0
+ECL.US,D,20140206,000000,89.7328,90.4997,89.2073,90.4532,1233736.738688126,0
+ECL.US,D,20140207,000000,90.9114,91.1558,90.383,90.6768,1516503.9891124226,0
+ECL.US,D,20140210,000000,90.5096,91.3191,89.7694,91.1271,1149265.8935669216,0
+ECL.US,D,20140211,000000,91.1271,92.0782,90.8323,91.8297,1040226.010855876,0
+ECL.US,D,20140212,000000,91.7733,92.1514,91.4873,91.5933,871005.4255580286,0
+ECL.US,D,20140213,000000,91.1747,93.0618,91.0599,92.6373,821283.2875452918,0
+ECL.US,D,20140214,000000,92.6373,93.5162,92.4789,93.4003,645086.2839074396,0
+ECL.US,D,20140218,000000,93.616,93.8931,93.2945,93.3389,841559.7664576998,0
+ECL.US,D,20140219,000000,93.2945,94.3009,92.3038,92.3275,1023790.4018899197,0
+ECL.US,D,20140220,000000,92.4136,92.5265,91.4705,92.2563,1682640.560972517,0
+ECL.US,D,20140221,000000,92.6373,95.0817,91.7733,92.5363,2206813.7125317845,0
+ECL.US,D,20140224,000000,92.2662,93.0163,91.7733,92.7224,1479323.0341845972,0
+ECL.US,D,20140225,000000,92.4889,95.1172,92.4889,94.7067,1740519.3688637654,0
+ECL.US,D,20140226,000000,94.9154,96.1742,94.7067,95.4795,1326948.3165209983,0
+ECL.US,D,20140227,000000,95.0817,96.7204,94.9648,96.6027,1053027.900188144,0
+ECL.US,D,20140228,000000,96.5631,97.9843,96.4286,97.5666,1470419.6126906688,0
+ECL.US,D,20140303,000000,96.1841,97.9743,96.1841,97.7863,1548052.4765102514,0
+ECL.US,D,20140304,000000,98.6947,99.5759,98.1326,99.3084,1786180.3502558917,0
+ECL.US,D,20140305,000000,99.6146,99.6146,98.7641,99.051,1242498.6916756884,0
+ECL.US,D,20140306,000000,99.0906,99.921,98.9619,99.4865,806126.9580722083,0
+ECL.US,D,20140307,000000,99.8134,100.09,99.4468,99.7337,1119465.552711446,0
+ECL.US,D,20140310,000000,99.3872,100.11,99.1302,100.031,822920.2802612347,0
+ECL.US,D,20140311,000000,100.021,101.525,99.654,100.991,2000772.9169972157,0
+ECL.US,D,20140312,000000,100.357,100.734,99.7935,100.417,1927351.772708641,0
+ECL.US,D,20140313,000000,100.496,101.06,99.1302,99.1698,1584739.302155266,0
+ECL.US,D,20140314,000000,99.1302,100.318,98.5167,98.6058,1403012.9008990985,0
+ECL.US,D,20140317,000000,99.0906,100.654,99.0906,99.8831,1039722.7871691249,0
+ECL.US,D,20140318,000000,99.931,100.427,99.8632,100.17,750150.9015909751,0
+ECL.US,D,20140319,000000,100.07,100.447,98.7344,99.239,1131276.1520101796,0
+ECL.US,D,20140320,000000,99.2193,100.08,99.051,99.9021,847760.1289916633,0
+ECL.US,D,20140321,000000,100.734,101.298,99.8134,100.526,2103580.10151578,0
+ECL.US,D,20140324,000000,100.773,101.208,99.4369,99.7337,866399.6151881184,0
+ECL.US,D,20140325,000000,99.9708,100.318,98.2,98.3384,1856349.7398778868,0
+ECL.US,D,20140326,000000,98.7046,98.9125,97.1479,97.1678,1817751.0684189866,0
+ECL.US,D,20140327,000000,97.1479,97.3291,96.0011,96.4286,1166250.1982394322,0
+ECL.US,D,20140328,000000,96.5829,97.0985,96.3296,96.4573,1434122.8359273323,0
+ECL.US,D,20140331,000000,97.3102,98.1129,96.8659,98.0435,1071054.0193607484,0
+ECL.US,D,20140401,000000,98.4473,98.6452,97.816,98.6355,857234.4769575124,0
+ECL.US,D,20140402,000000,98.6849,99.15,98.4473,98.5661,760237.6060913038,0
+ECL.US,D,20140403,000000,98.9719,99.7237,98.5858,99.0016,785206.7974560742,0
+ECL.US,D,20140404,000000,99.5858,99.654,97.0688,97.2845,1246700.3063132837,0
+ECL.US,D,20140407,000000,97.2272,97.6358,95.8467,96.0011,1127229.1422401755,0
+ECL.US,D,20140408,000000,95.9714,95.9714,92.4325,95.525,1433523.6157541182,0
+ECL.US,D,20140409,000000,95.905,97.6062,95.63,97.3004,1370340.7493654096,0
+ECL.US,D,20140410,000000,97.4458,97.7378,95.1172,95.3369,994353.8371935816,0
+ECL.US,D,20140411,000000,94.9648,95.5448,94.1119,94.1217,1126195.411654751,0
+ECL.US,D,20140414,000000,94.5502,95.0035,93.9604,94.663,983316.2622329461,0
+ECL.US,D,20140415,000000,94.8293,95.7387,94.2078,95.7091,895960.4700721725,0
+ECL.US,D,20140416,000000,96.5829,97.237,96.2533,97.1479,846033.2027252747,0
+ECL.US,D,20140417,000000,96.9411,98.1703,96.9411,97.8635,969635.2471828556,0
+ECL.US,D,20140421,000000,97.1678,98.3583,96.8946,97.9546,814630.2257911267,0
+ECL.US,D,20140422,000000,98.004,98.1613,97.3102,97.3786,806357.3496396389,0
+ECL.US,D,20140423,000000,97.0391,97.528,96.8462,97.0193,861431.039148442,0
+ECL.US,D,20140424,000000,97.2173,97.427,96.194,96.3395,835079.4983790978,0
+ECL.US,D,20140425,000000,96.2336,96.8075,95.2578,95.5349,1474251.38823321,0
+ECL.US,D,20140428,000000,96.7106,97.1183,94.4256,95.1628,1354218.3920921215,0
+ECL.US,D,20140429,000000,95.3569,95.525,94.57,94.6897,1223152.8734370135,0
+ECL.US,D,20140430,000000,95.0985,95.239,94.4355,94.9935,954645.6484493478,0
+ECL.US,D,20140501,000000,94.9738,95.4151,94.6433,94.9648,826180.118842494,0
+ECL.US,D,20140502,000000,94.8679,95.63,94.6897,94.8679,999904.4550878217,0
+ECL.US,D,20140505,000000,94.7838,95.8081,94.3196,95.6003,1034932.0572516273,0
+ECL.US,D,20140506,000000,95.3469,95.3866,94.57,94.6987,973773.2009926063,0
+ECL.US,D,20140507,000000,95.1727,95.5448,94.68,95.424,896347.4874858771,0
+ECL.US,D,20140508,000000,95.2578,95.9714,94.4058,94.8679,761831.1477660256,0
+ECL.US,D,20140509,000000,94.8392,95.4151,94.4355,95.0895,777035.9807269962,0
+ECL.US,D,20140512,000000,95.525,96.0011,95.239,95.8763,852340.6771283039,0
+ECL.US,D,20140513,000000,96.0178,96.4087,95.7684,95.9714,906225.0206947199,0
+ECL.US,D,20140514,000000,95.9139,96.9144,95.7585,96.4286,1003220.8810715975,0
+ECL.US,D,20140515,000000,96.5829,96.7403,95.3369,96.0752,1383031.4848713472,0
+ECL.US,D,20140516,000000,96.0752,96.2336,95.2202,96.1446,1347963.4631342741,0
+ECL.US,D,20140519,000000,95.7288,97.6161,95.7288,97.3004,967813.3349193755,0
+ECL.US,D,20140520,000000,97.2558,97.5666,96.6225,96.856,897252.8859263007,0
+ECL.US,D,20140521,000000,96.9609,98.1613,96.9144,97.8545,738351.4176748948,0
+ECL.US,D,20140522,000000,97.9546,98.0732,97.4657,97.4854,729092.3039365185,0
+ECL.US,D,20140523,000000,97.7764,98.2,97.5666,98.1029,490419.7764415384,0
+ECL.US,D,20140527,000000,98.3978,99.1104,98.1227,98.665,857585.1167553043,0
+ECL.US,D,20140528,000000,98.6749,98.9323,98.0634,98.1703,855886.484190189,0
+ECL.US,D,20140529,000000,98.3583,98.7739,97.6062,98.6552,738365.5645255214,0
+ECL.US,D,20140530,000000,98.7146,99.249,98.3978,99.1104,806066.3287123571,0
+ECL.US,D,20140602,000000,99.0609,99.3673,98.4177,98.9916,538741.3762417501,0
+ECL.US,D,20140603,000000,98.7739,99.5461,98.7344,99.0708,666661.2416099529,0
+ECL.US,D,20140604,000000,98.6947,99.8931,98.2791,99.8533,762541.5217655901,0
+ECL.US,D,20140605,000000,99.8433,100.051,98.6355,99.6938,715764.9601522232,0
+ECL.US,D,20140606,000000,99.9021,100.496,99.6341,100.17,535473.4537458514,0
+ECL.US,D,20140609,000000,100.09,100.427,99.4468,99.912,922833.4233362091,0
+ECL.US,D,20140610,000000,99.8034,100.1,99.417,99.921,950031.754164788,0
+ECL.US,D,20140611,000000,99.4667,99.7835,99.0213,99.249,548977.6331630442,0
+ECL.US,D,20140612,000000,99.0906,99.7237,98.2989,98.5958,686765.9373361092,0
+ECL.US,D,20140613,000000,98.289,98.5364,97.6358,98.4276,549443.4687445515,0
+ECL.US,D,20140616,000000,98.1426,98.3384,97.4172,98.0732,844537.6785156479,0
+ECL.US,D,20140617,000000,97.9546,98.6452,97.5478,98.1227,875308.0891287028,0
+ECL.US,D,20140618,000000,98.0931,98.7938,97.2845,98.6849,1068466.1561845387,0
+ECL.US,D,20140619,000000,98.6849,98.9323,98.388,98.6355,731029.4119837139,0
+ECL.US,D,20140620,000000,98.952,99.1995,98.6849,98.9125,1144928.8733589866,0
+ECL.US,D,20140623,000000,99.1104,99.1698,98.2396,98.5761,879010.522036862,0
+ECL.US,D,20140624,000000,98.5958,99.0114,97.4756,97.5379,1051415.1592161295,0
+ECL.US,D,20140625,000000,97.6458,98.3781,97.3973,97.7962,946765.8526475517,0
+ECL.US,D,20140626,000000,97.8448,97.8448,96.7778,97.6161,1291873.2213587272,0
+ECL.US,D,20140627,000000,97.237,98.9817,97.237,98.8629,1542201.743284779,0
+ECL.US,D,20140630,000000,99.1896,101.545,98.9125,101.327,2360713.258595605,0
+ECL.US,D,20140701,000000,101.683,102.168,100.911,101.505,1317199.1154572866,0
+ECL.US,D,20140702,000000,101.188,101.812,100.437,100.674,750550.044876654,0
+ECL.US,D,20140703,000000,101.11,101.13,100.486,100.654,647522.5736840614,0
+ECL.US,D,20140707,000000,100.298,100.565,99.5957,100.357,869292.6461422867,0
+ECL.US,D,20140708,000000,100.268,100.585,100.051,100.476,895653.2813156017,0
+ECL.US,D,20140709,000000,100.783,100.961,99.7835,100.347,700946.1341156261,0
+ECL.US,D,20140710,000000,99.7437,100.318,99.3971,100.12,705421.5913618633,0
+ECL.US,D,20140711,000000,99.9409,100.09,99.15,99.7636,548740.1681702853,0
+ECL.US,D,20140714,000000,100.1,100.447,99.921,100.011,725601.0632985074,0
+ECL.US,D,20140715,000000,100.11,100.585,99.7835,100.318,1149612.4914073383,0
+ECL.US,D,20140716,000000,100.724,100.951,100.347,100.624,987921.0621135253,0
+ECL.US,D,20140717,000000,100.09,100.674,99.8034,100.1,936915.602650641,0
+ECL.US,D,20140718,000000,100.298,100.704,99.7835,100.506,876093.2393387551,0
+ECL.US,D,20140721,000000,99.8134,100.021,99.239,99.5659,763225.6230425636,0
+ECL.US,D,20140722,000000,99.921,100.506,99.7337,100.1,902934.8674335451,0
+ECL.US,D,20140723,000000,100.16,100.387,99.7038,100.11,862254.5879530594,0
+ECL.US,D,20140724,000000,100.11,100.654,99.9509,100.466,690229.8947621982,0
+ECL.US,D,20140725,000000,100.308,100.793,100.17,100.624,750822.8769959846,0
+ECL.US,D,20140728,000000,100.288,101.248,100.179,101.05,1086613.5340767854,0
+ECL.US,D,20140729,000000,101.03,101.11,99.8533,99.9609,1126427.8242008241,0
+ECL.US,D,20140730,000000,100.15,100.704,99.3475,99.5263,1239844.1362035798,0
+ECL.US,D,20140731,000000,99.8234,100.179,98.7641,98.7739,1372575.9517652756,0
+ECL.US,D,20140801,000000,97.9546,98.8729,97.6655,98.5265,904362.6888580122,0
+ECL.US,D,20140804,000000,98.6849,99.8134,98.0435,99.4965,718342.7184351713,0
+ECL.US,D,20140805,000000,99.3673,99.6146,98.19,98.4671,682527.945082621,0
+ECL.US,D,20140806,000000,98.3583,99.3574,97.8932,99.0807,901896.0844014548,0
+ECL.US,D,20140807,000000,99.3872,99.6739,98.0832,98.3484,645126.7034806771,0
+ECL.US,D,20140808,000000,98.6749,99.3574,98.2197,99.3084,675655.6071436582,0
+ECL.US,D,20140811,000000,99.3673,99.9808,99.3186,99.5561,613987.4642618689,0
+ECL.US,D,20140812,000000,99.6839,100.268,99.3971,100.13,627475.4758497728,0
+ECL.US,D,20140813,000000,100.427,101.307,100.337,101.268,730706.0553978441,0
+ECL.US,D,20140814,000000,101.495,101.941,101.446,101.911,780087.6585060909,0
+ECL.US,D,20140815,000000,101.941,102.584,101.06,102.267,1230140.4071596714,0
+ECL.US,D,20140818,000000,102.683,103.712,102.554,103.208,890228.9745877099,0
+ECL.US,D,20140819,000000,103.415,103.792,103.238,103.593,683295.916974053,0
+ECL.US,D,20140820,000000,103.335,103.842,103.278,103.465,741575.8891295624,0
+ECL.US,D,20140821,000000,103.672,103.919,103.058,103.545,775934.5473563924,0
+ECL.US,D,20140822,000000,103.306,103.632,103.048,103.435,594398.118094428,0
+ECL.US,D,20140825,000000,103.742,104.811,103.593,104.286,738936.490997442,0
+ECL.US,D,20140826,000000,104.583,105.098,104.177,104.533,738034.124025012,0
+ECL.US,D,20140827,000000,104.514,104.741,103.555,103.812,705015.3746508661,0
+ECL.US,D,20140828,000000,103.535,104.395,103.335,104.109,761400.6793110899,0
+ECL.US,D,20140829,000000,104.197,104.523,103.979,104.484,652452.7511291826,0
+ECL.US,D,20140902,000000,104.593,104.682,103.969,104.356,767816.2760725161,0
+ECL.US,D,20140903,000000,104.643,104.751,104.336,104.504,649674.9159587297,0
+ECL.US,D,20140904,000000,104.424,105.018,104.316,104.553,649588.0138762876,0
+ECL.US,D,20140905,000000,104.424,105.147,104.405,105.147,584334.6548487169,0
+ECL.US,D,20140908,000000,104.92,105.672,104.613,105.256,814851.5229545766,0
+ECL.US,D,20140909,000000,104.959,105.167,104.216,104.366,525977.8855040472,0
+ECL.US,D,20140910,000000,104.484,104.484,103.642,104.424,557753.7330012731,0
+ECL.US,D,20140911,000000,104.256,104.573,103.919,104.386,497435.60386547964,0
+ECL.US,D,20140912,000000,104.533,106.107,104.316,105.345,1324898.03366886,0
+ECL.US,D,20140915,000000,105.206,105.483,104.583,105.008,796450.5122402017,0
+ECL.US,D,20140916,000000,105.018,106.266,104.593,105.949,848830.2371930103,0
+ECL.US,D,20140917,000000,106.295,106.929,105.77,106.443,694197.0758750183,0
+ECL.US,D,20140918,000000,106.543,107.265,106.335,107.226,761815.9904260578,0
+ECL.US,D,20140919,000000,107.78,108.067,107.403,107.7,1316467.521181747,0
+ECL.US,D,20140922,000000,107.542,108.037,106.859,107.047,1074055.1726733742,0
+ECL.US,D,20140923,000000,107.027,107.057,106.493,106.523,796115.0297823576,0
+ECL.US,D,20140924,000000,106.592,107.532,106.523,107.314,1178618.5876487608,0
+ECL.US,D,20140925,000000,107.186,107.74,105.513,105.513,1392375.4797135133,0
+ECL.US,D,20140926,000000,105.415,106.393,105.385,106.325,1025590.0833882039,0
+ECL.US,D,20140929,000000,105.889,106.463,105.572,106.116,793542.3239460755,0
+ECL.US,D,20140930,000000,106.057,106.443,104.444,104.761,1225741.7471025945,0
+ECL.US,D,20141001,000000,104.376,104.821,102.475,102.831,1524672.7848628983,0
+ECL.US,D,20141002,000000,102.584,103.505,101.762,103.345,1425464.9633408021,0
+ECL.US,D,20141003,000000,103.692,104.731,103.574,104.583,1095849.4065605344,0
+ECL.US,D,20141006,000000,104.92,105.275,103.345,103.465,1132923.249619414,0
+ECL.US,D,20141007,000000,103.029,103.208,102.01,102.02,1112378.9910343115,0
+ECL.US,D,20141008,000000,101.911,103.612,101.07,103.545,1120488.167914187,0
+ECL.US,D,20141009,000000,103.405,103.782,100.773,100.961,1540074.66324333,0
+ECL.US,D,20141010,000000,100.753,101.198,99.7138,99.7138,1430037.4275628233,0
+ECL.US,D,20141013,000000,99.8533,100.189,98.0535,98.1227,1235941.626407956,0
+ECL.US,D,20141014,000000,98.8135,99.1005,97.0688,97.5963,1743697.3578092484,0
+ECL.US,D,20141015,000000,95.9614,96.8165,94.663,96.1149,3391763.0158381313,0
+ECL.US,D,20141016,000000,94.4642,97.0193,94.3196,96.1643,2999334.4317644103,0
+ECL.US,D,20141017,000000,97.528,99.6246,96.9144,98.4276,2045247.5839150688,0
+ECL.US,D,20141020,000000,98.6255,100.308,98.4573,100.308,970215.2680587468,0
+ECL.US,D,20141021,000000,100.862,102.921,100.604,102.831,1301296.0343686456,0
+ECL.US,D,20141022,000000,103.019,104.137,102.544,102.564,1532974.96520487,0
+ECL.US,D,20141023,000000,103.732,103.732,102.465,102.713,1184193.457286899,0
+ECL.US,D,20141024,000000,102.713,103.088,101.872,102.851,913932.0228209529,0
+ECL.US,D,20141027,000000,102.693,102.693,100.585,100.941,2025462.2028173273,0
+ECL.US,D,20141028,000000,101.951,103.612,100.466,100.911,1783073.0955635915,0
+ECL.US,D,20141029,000000,100.614,100.743,97.6755,98.6749,4869812.833465934,0
+ECL.US,D,20141030,000000,98.2593,99.1698,97.5181,98.8531,948576.6495283988,0
+ECL.US,D,20141031,000000,100.268,101.594,99.4865,101.475,1673649.2269068954,0
+ECL.US,D,20141103,000000,101.862,101.862,100.248,100.437,1791596.5730691538,0
+ECL.US,D,20141104,000000,100.437,100.604,99.1698,99.7835,1374017.9200403593,0
+ECL.US,D,20141105,000000,100.614,101.1,99.9021,100.763,1452622.874596224,0
+ECL.US,D,20141106,000000,101.11,102.158,100.595,102.119,959438.3993454677,0
+ECL.US,D,20141107,000000,102.188,102.771,102.129,102.634,808094.3807993293,0
+ECL.US,D,20141110,000000,102.604,102.931,102.337,102.861,553589.5064689417,0
+ECL.US,D,20141111,000000,102.317,103.415,102.129,102.921,588503.9338277144,0
+ECL.US,D,20141112,000000,102.911,103.445,102.594,103.078,714639.275037681,0
+ECL.US,D,20141113,000000,103.345,103.702,102.594,103.048,1162921.6463837423,0
+ECL.US,D,20141114,000000,102.941,102.981,102.347,102.564,1140406.9336035252,0
+ECL.US,D,20141117,000000,102.495,103.208,102.297,102.357,703092.4134543074,0
+ECL.US,D,20141118,000000,102.594,103.435,102.168,103.258,979000.4623009665,0
+ECL.US,D,20141119,000000,103.306,103.525,102.871,103.287,1001045.2975423218,0
+ECL.US,D,20141120,000000,102.634,103.672,102.604,103.505,646715.192708743,0
+ECL.US,D,20141121,000000,104.474,105.108,104.128,104.504,1152650.0223358264,0
+ECL.US,D,20141124,000000,104.514,104.741,103.593,104.444,862264.6928463713,0
+ECL.US,D,20141125,000000,104.366,104.653,103.465,103.545,1146776.0478557164,0
+ECL.US,D,20141126,000000,103.355,103.802,102.654,103.762,862802.2731703727,0
+ECL.US,D,20141128,000000,103.395,103.395,98.6058,99.3971,1839393.7289066697,0
+ECL.US,D,20141201,000000,98.5364,98.5364,94.8115,95.1529,3566461.4637983935,0
+ECL.US,D,20141202,000000,94.8877,97.1084,94.7067,96.9144,3098262.347741787,0
+ECL.US,D,20141203,000000,96.8462,99.7337,96.7878,99.6839,2886221.26656081,0
+ECL.US,D,20141204,000000,99.6341,100.189,99.3084,99.921,1767249.8431321746,0
+ECL.US,D,20141205,000000,100.06,100.724,99.2787,99.4765,1455949.4054732714,0
+ECL.US,D,20141208,000000,98.4671,98.8629,94.5602,94.7461,3098933.312657455,0
+ECL.US,D,20141209,000000,93.7931,96.3662,93.5259,96.2237,1850045.2969429516,0
+ECL.US,D,20141210,000000,96.0662,96.0662,94.6987,95.0817,2292475.9245741186,0
+ECL.US,D,20141211,000000,95.2014,96.3493,94.6274,95.4696,1851752.0134226861,0
+ECL.US,D,20141212,000000,94.4919,95.1628,93.625,93.6447,1789410.8846465766,0
+ECL.US,D,20141215,000000,94.5977,95.0817,93.0618,93.3746,2291085.4912548657,0
+ECL.US,D,20141216,000000,93.044,94.9254,92.671,92.9481,1803770.9485270148,0
+ECL.US,D,20141217,000000,93.6734,95.7387,93.428,95.5726,2728676.885480718,0
+ECL.US,D,20141218,000000,96.9609,97.1579,95.63,96.376,2407967.781662493,0
+ECL.US,D,20141219,000000,97.0787,97.9843,96.5147,97.5864,2159996.7313452205,0
+ECL.US,D,20141222,000000,97.7151,97.9843,97.0787,97.7764,1471536.2034012303,0
+ECL.US,D,20141223,000000,98.2297,98.7739,97.9129,98.3484,1396988.3635087821,0
+ECL.US,D,20141224,000000,98.477,98.5761,98.0832,98.1029,456498.6600949625,0
+ECL.US,D,20141226,000000,97.8448,98.5858,97.7467,98.0337,722215.924040231,0
+ECL.US,D,20141229,000000,97.7151,98.3681,97.5666,97.6952,1083106.1256095958,0
+ECL.US,D,20141230,000000,97.5567,97.7764,96.3296,96.3662,1265513.5966746432,0
+ECL.US,D,20141231,000000,96.5928,96.8847,95.6398,95.6586,1132572.609821512,0
+ECL.US,D,20150102,000000,95.8278,96.3395,94.8293,95.4696,1301874.0342658644,0
+ECL.US,D,20150105,000000,95.0322,95.3569,93.2945,93.332,2266497.254367772,0
+ECL.US,D,20150106,000000,93.0717,93.1094,89.4883,90.5422,3710867.462599112,0
+ECL.US,D,20150107,000000,91.4705,92.1059,90.6788,91.8654,2530047.0186985354,0
+ECL.US,D,20150108,000000,92.866,94.4058,92.7789,93.913,2114827.8582571624,0
+ECL.US,D,20150109,000000,93.8545,94.0613,92.6373,92.7412,1950744.6007172193,0
+ECL.US,D,20150112,000000,92.9827,93.1281,91.0717,92.2187,2357608.024881947,0
+ECL.US,D,20150113,000000,92.662,93.5686,92.2751,93.2945,2275958.4659723965,0
+ECL.US,D,20150114,000000,91.7635,92.8273,91.4795,92.7412,1880741.9418347697,0
+ECL.US,D,20150115,000000,93.1094,93.708,92.1157,92.1414,1595856.7057730653,0
+ECL.US,D,20150116,000000,92.3741,93.7002,91.998,93.5359,1916809.3375200469,0
+ECL.US,D,20150120,000000,94.2455,94.7067,92.7789,93.8545,2117545.0640677838,0
+ECL.US,D,20150121,000000,93.708,95.2202,93.1767,95.1727,1875401.5057213462,0
+ECL.US,D,20150122,000000,95.8862,97.4073,95.44,97.3389,2271309.204561265,0
+ECL.US,D,20150123,000000,97.4073,98.1129,96.8165,96.9144,1916262.6627920344,0
+ECL.US,D,20150126,000000,97.0193,97.9843,96.4948,97.9546,2059600.5743701085,0
+ECL.US,D,20150127,000000,96.7007,98.3384,96.6126,97.437,1598249.544508436,0
+ECL.US,D,20150128,000000,97.9031,97.9031,94.7649,94.8026,1848576.045455946,0
+ECL.US,D,20150129,000000,94.6897,95.7883,93.7566,95.5349,2237871.1021148167,0
+ECL.US,D,20150130,000000,94.2712,95.7784,94.2712,94.9738,2878604.197985103,0
+ECL.US,D,20150202,000000,93.8248,95.4993,92.9658,94.7164,2249744.3517520637,0
+ECL.US,D,20150203,000000,95.0985,97.1282,94.9935,97.0787,1711483.9684317785,0
+ECL.US,D,20150204,000000,97.0095,97.0095,95.2974,95.5814,1512298.3325175422,0
+ECL.US,D,20150205,000000,96.2237,97.6557,95.7784,97.3489,1400438.174084114,0
+ECL.US,D,20150206,000000,97.5666,98.2494,97.3202,97.6358,1150406.736021291,0
+ECL.US,D,20150209,000000,97.5478,98.3384,97.4954,98.1613,1484402.7640506541,0
+ECL.US,D,20150210,000000,98.487,99.1401,97.7151,99.1302,1426784.6624068725,0
+ECL.US,D,20150211,000000,99.0708,100.496,98.7344,100.041,2004715.8463660874,0
+ECL.US,D,20150212,000000,100.714,101.743,100.318,101.367,1731899.8948717401,0
+ECL.US,D,20150213,000000,101.822,102.604,101.238,102.149,1256897.1541506313,0
+ECL.US,D,20150217,000000,102.168,102.485,101.495,102.188,1125019.2020736896,0
+ECL.US,D,20150218,000000,101.881,102.109,101.298,102.099,1362402.3451824647,0
+ECL.US,D,20150219,000000,101.446,102.317,100.674,102.287,1446935.840642183,0
+ECL.US,D,20150220,000000,102.247,103.029,101.515,102.99,2390779.3581450023,0
+ECL.US,D,20150223,000000,102.574,102.604,101.575,101.97,1618683.6597564793,0
+ECL.US,D,20150224,000000,101.812,103.752,101.03,103.405,2384731.579500048,0
+ECL.US,D,20150225,000000,103.405,105.879,103.306,105.849,2333391.648068651,0
+ECL.US,D,20150226,000000,105.543,106.839,104.811,106.286,1989269.5064551234,0
+ECL.US,D,20150227,000000,106.146,107.106,105.672,105.75,1762157.9873941636,0
+ECL.US,D,20150302,000000,105.732,106.196,105.028,106.126,1496710.5241001116,0
+ECL.US,D,20150303,000000,105.523,106.493,105.008,106.325,1288232.4282997402,0
+ECL.US,D,20150304,000000,105.82,106.662,105.038,106.315,1836959.46010868,0
+ECL.US,D,20150305,000000,106.859,107.007,105.909,106.889,1124988.887393754,0
+ECL.US,D,20150306,000000,106.949,107.146,105.108,105.265,1482132.1945243974,0
+ECL.US,D,20150309,000000,105.375,106.68,105.108,106.345,1217477.9653551276,0
+ECL.US,D,20150310,000000,105.315,106.018,104.771,105.454,1814228.5026117289,0
+ECL.US,D,20150311,000000,105.108,105.929,104.91,105.098,1272171.7108754942,0
+ECL.US,D,20150312,000000,105.038,106.345,105.038,106.276,1122686.99269809,0
+ECL.US,D,20150313,000000,105.849,106.048,104.623,105.068,1170517.4946835549,0
+ECL.US,D,20150316,000000,105.345,106.097,105.078,105.712,1329917.1341750456,0
+ECL.US,D,20150317,000000,105.008,105.435,104.079,104.91,1259968.031227069,0
+ECL.US,D,20150318,000000,104.494,106.899,103.475,106.196,1458705.009878398,0
+ECL.US,D,20150319,000000,105.702,106.038,104.91,105.562,1055021.5956377955,0
+ECL.US,D,20150320,000000,106.246,106.473,105.77,105.8,1713225.041548834,0
+ECL.US,D,20150323,000000,105.989,105.989,104.87,104.88,1405641.1836486561,0
+ECL.US,D,20150324,000000,104.88,105.167,104.177,104.236,1665939.1933126384,0
+ECL.US,D,20150325,000000,104.781,105.533,103.989,104.444,2063192.8639411784,0
+ECL.US,D,20150326,000000,104.276,105.226,104.147,104.87,1121814.9404055553,0
+ECL.US,D,20150327,000000,104.751,105.147,104.366,104.85,1173675.2738423138,0
+ECL.US,D,20150330,000000,105.454,106.166,104.939,105.355,1295381.6403153886,0
+ECL.US,D,20150331,000000,104.93,105.939,104.801,104.979,1012753.8374187157,0
+ECL.US,D,20150401,000000,104.979,105.177,103.832,104.197,1393985.1892175141,0
+ECL.US,D,20150402,000000,103.842,104.959,103.842,104.039,981369.0492924389,0
+ECL.US,D,20150406,000000,103.89,105.533,103.732,105.226,1182933.3770914292,0
+ECL.US,D,20150407,000000,105.177,105.81,104.988,105.167,562953.7110977215,0
+ECL.US,D,20150408,000000,105.285,106.018,105.285,105.869,879710.7911431246,0
+ECL.US,D,20150409,000000,106.018,106.642,105.829,106.325,982504.839300283,0
+ECL.US,D,20150410,000000,106.453,107.314,105.969,106.81,1031925.8514924461,0
+ECL.US,D,20150413,000000,106.543,107.236,105.929,105.959,978100.1163071989,0
+ECL.US,D,20150414,000000,106.009,106.77,105.612,106.602,1106886.9815213105,0
+ECL.US,D,20150415,000000,106.82,107.611,106.73,107.393,926439.8597579455,0
+ECL.US,D,20150416,000000,107.027,107.64,106.73,107.226,882257.2242568057,0
+ECL.US,D,20150417,000000,106.295,106.72,105.088,105.742,1296466.9058566429,0
+ECL.US,D,20150420,000000,106.433,106.889,106.146,106.602,934330.7709423847,0
+ECL.US,D,20150421,000000,106.68,107.067,105.989,106.345,1070838.785133386,0
+ECL.US,D,20150422,000000,106.345,106.513,105.602,106.503,1208776.6417273362,0
+ECL.US,D,20150423,000000,106.463,106.859,106.126,106.315,550446.8846500601,0
+ECL.US,D,20150424,000000,106.345,106.592,105.78,106.097,762299.0043261952,0
+ECL.US,D,20150427,000000,106.642,106.939,106.048,106.543,1670404.5456655135,0
+ECL.US,D,20150428,000000,104.444,104.979,100.991,103.682,3496703.343334072,0
+ECL.US,D,20150429,000000,103.258,105.226,102.416,105.008,2315646.444929936,0
+ECL.US,D,20150430,000000,104.682,104.821,102.664,102.801,1925037.7521410226,0
+ECL.US,D,20150501,000000,103.058,104.653,102.891,104.573,1635754.8665115123,0
+ECL.US,D,20150504,000000,104.86,105.246,104.356,104.583,1182828.2862010258,0
+ECL.US,D,20150505,000000,105.008,105.435,102.921,103.128,1462516.5756343156,0
+ECL.US,D,20150506,000000,103.525,103.87,102.831,103.258,1739702.8934845466,0
+ECL.US,D,20150507,000000,103.078,104.059,102.911,103.959,1040068.374520271,0
+ECL.US,D,20150508,000000,105.216,106.077,103.108,105.355,1016233.9626739833,0
+ECL.US,D,20150511,000000,104.93,105.325,104.119,104.236,1297883.6118984472,0
+ECL.US,D,20150512,000000,103.692,104.484,103.278,104.119,1063971.499640999,0
+ECL.US,D,20150513,000000,104.226,105.038,103.87,104.623,1112176.8931681742,0
+ECL.US,D,20150514,000000,105.405,106.453,104.93,106.443,931464.0127108272,0
+ECL.US,D,20150515,000000,106.453,106.68,105.612,106.572,949471.9430755104,0
+ECL.US,D,20150518,000000,106.176,106.572,105.999,106.315,824577.4827637913,0
+ECL.US,D,20150519,000000,106.7,106.75,105.959,106.226,1236040.6543624324,0
+ECL.US,D,20150520,000000,106.453,106.592,105.869,106.077,872324.1141347677,0
+ECL.US,D,20150521,000000,105.969,106.76,105.879,106.493,931356.9008417513,0
+ECL.US,D,20150522,000000,106.107,106.562,105.652,105.79,1088256.589728836,0
+ECL.US,D,20150526,000000,105.474,105.493,104.119,104.444,939456.9833176762,0
+ECL.US,D,20150527,000000,104.246,105.216,104.246,105.048,1215947.074018879,0
+ECL.US,D,20150528,000000,104.514,105.405,104.424,105.365,1471385.640491024,0
+ECL.US,D,20150529,000000,105.513,105.562,104.692,105.226,2509801.8649553037,0
+ECL.US,D,20150601,000000,105.543,106.018,104.721,105.612,1253087.6093734566,0
+ECL.US,D,20150602,000000,104.84,106.75,104.84,106.166,1034494.5153713031,0
+ECL.US,D,20150603,000000,106.246,107.017,106.009,106.81,979846.24187088,0
+ECL.US,D,20150604,000000,106.087,106.286,104.523,104.633,937677.5116060759,0
+ECL.US,D,20150605,000000,104.216,105.078,103.999,104.623,860863.1441445149,0
+ECL.US,D,20150608,000000,104.603,105.058,104.236,104.256,719544.1902495226,0
+ECL.US,D,20150609,000000,104.523,104.93,103.909,104.316,1045053.1183892363,0
+ECL.US,D,20150610,000000,104.84,106.266,104.682,106.107,884159.9756667608,0
+ECL.US,D,20150611,000000,106.384,106.73,106.107,106.206,850374.264890514,0
+ECL.US,D,20150612,000000,106.107,106.107,105.088,105.187,746937.5455189405,0
+ECL.US,D,20150615,000000,104.93,105.068,104.326,104.821,1112094.0330429364,0
+ECL.US,D,20150616,000000,104.791,105.513,104.484,105.345,1049301.2155360063,0
+ECL.US,D,20150617,000000,105.859,106.256,104.959,105.899,1113398.5747691393,0
+ECL.US,D,20150618,000000,106.413,108.185,106.206,107.869,1373928.9969791947,0
+ECL.US,D,20150619,000000,108.106,108.858,107.71,107.819,2591515.084692739,0
+ECL.US,D,20150622,000000,108.185,108.68,107.889,108.373,1083518.4052564397,0
+ECL.US,D,20150623,000000,108.581,108.581,107.562,107.869,712657.7054599233,0
+ECL.US,D,20150624,000000,107.68,108.027,107.017,107.027,742154.8995161327,0
+ECL.US,D,20150625,000000,107.017,107.621,106.483,106.74,771815.7928439343,0
+ECL.US,D,20150626,000000,107.186,107.275,106.345,106.513,838195.8474753784,0
+ECL.US,D,20150629,000000,105.969,106.077,103.89,103.929,1301028.254695981,0
+ECL.US,D,20150630,000000,104.633,104.93,103.682,104.059,1747597.8466262303,0
+ECL.US,D,20150701,000000,104.613,104.93,103.949,104.177,962923.5770474916,0
+ECL.US,D,20150702,000000,104.415,104.791,103.228,103.812,887089.3842368219,0
+ECL.US,D,20150706,000000,102.791,104.009,102.465,103,979546.1265396174,0
+ECL.US,D,20150707,000000,103,103.425,101.674,103.258,1027351.3662917826,0
+ECL.US,D,20150708,000000,102.475,102.654,101.624,101.832,1292990.8225585595,0
+ECL.US,D,20150709,000000,103.278,103.278,101.792,101.822,817013.9701225468,0
+ECL.US,D,20150710,000000,102.901,103.495,102.614,103.325,589940.8496561522,0
+ECL.US,D,20150713,000000,104.236,104.761,103.88,104.672,536817.4045558501,0
+ECL.US,D,20150714,000000,104.553,105.77,104.167,105.582,930565.687695712,0
+ECL.US,D,20150715,000000,105.592,106.276,105.128,105.493,1206395.9288639198,0
+ECL.US,D,20150716,000000,105.929,106.107,105.098,105.582,897410.5222619157,0
+ECL.US,D,20150717,000000,105.365,105.732,103.168,103.792,1664882.221472577,0
+ECL.US,D,20150720,000000,103.732,104.553,103.425,103.782,1280710.3457210243,0
+ECL.US,D,20150721,000000,103.979,104.386,102.99,103.612,1023003.2307012652,0
+ECL.US,D,20150722,000000,103.485,103.88,102.901,102.951,1003993.9054096955,0
+ECL.US,D,20150723,000000,103.048,103.375,102.337,102.396,954992.246289825,0
+ECL.US,D,20150724,000000,102.396,102.396,100.447,100.803,1085585.8664274889,0
+ECL.US,D,20150727,000000,100.318,100.407,99.1401,99.7835,2001137.703645614,0
+ECL.US,D,20150728,000000,99.7735,105.197,99.6341,104.711,2612812.1578292763,0
+ECL.US,D,20150729,000000,104.821,106.562,104.039,106.146,1392223.9063139353,0
+ECL.US,D,20150730,000000,106.166,107.017,106.048,106.879,970202.1316974515,0
+ECL.US,D,20150731,000000,107.226,107.621,106.345,106.592,1002797.48604197,0
+ECL.US,D,20150803,000000,106.087,106.76,105.543,106.107,1110946.1171632686,0
+ECL.US,D,20150804,000000,106.671,106.75,105.849,106.146,744222.3606870112,0
+ECL.US,D,20150805,000000,107.443,108.334,106.71,107.453,915987.3581198574,0
+ECL.US,D,20150806,000000,107.265,107.829,106.73,107.077,808304.5625801362,0
+ECL.US,D,20150807,000000,106.909,107.226,105.068,105.265,966943.3036055333,0
+ECL.US,D,20150810,000000,105.909,107.304,105.602,107.304,841131.3189814265,0
+ECL.US,D,20150811,000000,106.166,106.929,105.552,106.71,1227503.0300062736,0
+ECL.US,D,20150812,000000,106.216,106.642,105.118,105.899,1290817.2600079363,0
+ECL.US,D,20150813,000000,106.087,106.632,105.236,106.107,680663.5922672409,0
+ECL.US,D,20150814,000000,106.295,107.275,105.939,107.216,757366.8059024115,0
+ECL.US,D,20150817,000000,106.929,107.354,106.116,107.116,888173.6392888055,0
+ECL.US,D,20150818,000000,106.8,107.403,106.355,106.68,627643.2170786798,0
+ECL.US,D,20150819,000000,105.979,106.503,105.435,105.732,688052.2902542602,0
+ECL.US,D,20150820,000000,105.008,105.722,103.612,103.662,1316673.661005169,0
+ECL.US,D,20150821,000000,103.019,103.248,101.011,101.158,1574053.377481864,0
+ECL.US,D,20150824,000000,96.1742,100.575,94.8877,96.9609,2522590.6179263466,0
+ECL.US,D,20150825,000000,99.6146,100.674,96.095,96.2336,2414972.493703661,0
+ECL.US,D,20150826,000000,98.0931,98.2,95.9812,98.0139,2121408.164779532,0
+ECL.US,D,20150827,000000,99.6341,101.931,99.2687,101.168,1981803.0007896225,0
+ECL.US,D,20150828,000000,100.753,101.951,100.516,101.674,1073634.8091117602,0
+ECL.US,D,20150831,000000,100.734,101.614,99.7735,100.447,1122311.0906670082,0
+ECL.US,D,20150901,000000,98.289,99.0906,96.6126,97.0193,2355757.8189172037,0
+ECL.US,D,20150902,000000,98.2791,99.5063,97.1183,99.3872,3139631.780945983,0
+ECL.US,D,20150903,000000,100.13,100.604,99.4765,100.17,1196948.8641099925,0
+ECL.US,D,20150904,000000,98.6552,99.3872,98.0238,98.0634,1553088.7553350474,0
+ECL.US,D,20150908,000000,99.7735,99.9907,98.5561,99.9509,1505934.2707120066,0
+ECL.US,D,20150909,000000,101.545,103.088,101.238,101.733,2772740.283240798,0
+ECL.US,D,20150910,000000,101.367,102.564,100.961,101.654,1760896.8967092219,0
+ECL.US,D,20150911,000000,100.981,101.753,100.417,101.545,1187196.631578167,0
+ECL.US,D,20150914,000000,101.565,101.842,100.14,100.545,1334513.8501409753,0
+ECL.US,D,20150915,000000,101.1,102.307,100.634,101.753,1613435.178172134,0
+ECL.US,D,20150916,000000,101.674,105.018,101.674,104.87,1734321.0273085043,0
+ECL.US,D,20150917,000000,104.731,106.483,104.356,104.821,1730496.3251912615,0
+ECL.US,D,20150918,000000,103.672,104.395,103.098,103.89,2056250.8022384238,0
+ECL.US,D,20150921,000000,104.395,105.137,103.832,104.059,955173.1238800375,0
+ECL.US,D,20150922,000000,102.941,103.108,101.575,102.347,1066959.5165922989,0
+ECL.US,D,20150923,000000,102.485,102.514,101.218,101.594,1163305.6323293932,0
+ECL.US,D,20150924,000000,100.664,102.475,100.337,102.06,1535782.1045659278,0
+ECL.US,D,20150925,000000,102.931,103.098,101.367,101.98,1535555.754955882,0
+ECL.US,D,20150928,000000,101.13,101.723,99.0412,99.0807,1575597.4051793376,0
+ECL.US,D,20150929,000000,99.4667,100.367,98.8135,100.041,1813614.125098547,0
+ECL.US,D,20150930,000000,100.921,101.594,100.238,101.288,1837227.2397813445,0
+ECL.US,D,20151001,000000,101.753,103.752,101.208,103.702,1950749.653163875,0
+ECL.US,D,20151002,000000,102.367,105.464,102.188,105.435,1632829.499898726,0
+ECL.US,D,20151005,000000,106.116,106.909,105.722,106.869,1653486.9332889016,0
+ECL.US,D,20151006,000000,106.869,108.531,106.68,108.185,2128176.422317442,0
+ECL.US,D,20151007,000000,108.482,109.283,107.216,109.195,1911862.9922456867,0
+ECL.US,D,20151008,000000,109.046,111.48,108.67,111.282,1788916.7553638662,0
+ECL.US,D,20151009,000000,109.867,111.49,109.827,111.292,2320772.657305268,0
+ECL.US,D,20151012,000000,110.916,111.54,110.234,111.322,1074406.8229604468,0
+ECL.US,D,20151013,000000,110.441,111.738,109.987,110.926,1781983.788064952,0
+ECL.US,D,20151014,000000,110.897,112.51,110.678,112.005,1202098.317739962,0
+ECL.US,D,20151015,000000,112.252,112.501,110.985,112.233,977811.1163585795,0
+ECL.US,D,20151016,000000,112.787,112.895,111.57,112.708,1167480.9742443375,0
+ECL.US,D,20151019,000000,111.422,111.649,109.343,110.204,2175238.952411304,0
+ECL.US,D,20151020,000000,109.997,110.828,109.66,110.254,1205630.988440431,0
+ECL.US,D,20151021,000000,110.678,110.778,108.512,108.838,1365379.2467510817,0
+ECL.US,D,20151022,000000,109.7,111.51,109.264,111.302,2545100.2782598077,0
+ECL.US,D,20151023,000000,111.916,112.272,110.481,110.768,1524393.8898075505,0
+ECL.US,D,20151026,000000,110.985,111.58,110.234,110.401,1280892.233800538,0
+ECL.US,D,20151027,000000,109.937,110.224,108.749,109.442,1081581.2972093748,0
+ECL.US,D,20151028,000000,109.531,110.501,109.135,110.411,1148416.0720396528,0
+ECL.US,D,20151029,000000,109.897,110.946,109.877,110.708,1024175.3983250421,0
+ECL.US,D,20151030,000000,110.668,111.649,110.521,111.105,2079975.0707475515,0
+ECL.US,D,20151102,000000,107.186,111.095,105.602,108.928,3929848.5845042015,0
+ECL.US,D,20151103,000000,108.937,113.074,108.403,110.808,2150094.9463923587,0
+ECL.US,D,20151104,000000,111.273,111.5,108.403,108.472,2355561.7839869936,0
+ECL.US,D,20151105,000000,108.195,109.442,107.967,108.601,1400479.604146733,0
+ECL.US,D,20151106,000000,107.937,108.848,107.562,108.393,1665758.315722396,0
+ECL.US,D,20151109,000000,108.205,108.591,106.493,107.077,936203.2076724041,0
+ECL.US,D,20151110,000000,106.78,107.76,105.732,107.403,1225321.3835409808,0
+ECL.US,D,20151111,000000,107.621,108.68,107.007,108.462,791390.9921607384,0
+ECL.US,D,20151112,000000,107.513,107.809,106.276,106.295,885197.7482095199,0
+ECL.US,D,20151113,000000,106.018,107.77,105.543,107.483,1049411.3588730656,0
+ECL.US,D,20151116,000000,107.294,107.957,106.602,107.71,1134551.1479312961,0
+ECL.US,D,20151117,000000,107.7,108.898,107.166,107.76,1141158.737665588,0
+ECL.US,D,20151118,000000,107.72,109.353,107.373,109.244,1083209.1955212567,0
+ECL.US,D,20151119,000000,108.957,109.383,108.423,108.848,802930.7803188039,0
+ECL.US,D,20151120,000000,109.283,109.64,108.809,109.066,1066744.2823647358,0
+ECL.US,D,20151123,000000,109.006,111.51,109.006,110.344,1799856.3128593364,0
+ECL.US,D,20151124,000000,110.294,111.155,109.67,110.521,1060459.038727053,0
+ECL.US,D,20151125,000000,110.324,110.926,109.827,109.887,1177555.552872772,0
+ECL.US,D,20151127,000000,109.66,110.184,108.987,109.779,422557.33396177285,0
+ECL.US,D,20151130,000000,110.017,110.174,109.016,110.017,3200875.518308683,0
+ECL.US,D,20151201,000000,110.324,110.581,109.7,110.481,1008514.8346757859,0
+ECL.US,D,20151202,000000,110.174,110.571,109.373,109.521,929455.1599211274,0
+ECL.US,D,20151203,000000,109.837,110.314,108.373,108.828,1325093.0581096993,0
+ECL.US,D,20151204,000000,109.135,110.224,108.838,110.084,1535122.255033043,0
+ECL.US,D,20151207,000000,109.492,110.314,108.531,109.283,985612.093992583,0
+ECL.US,D,20151208,000000,108.057,108.809,107.354,107.423,1128985.3726971988,0
+ECL.US,D,20151209,000000,107.839,110.134,107.503,107.947,1276127.776605691,0
+ECL.US,D,20151210,000000,107.7,108.284,106.76,107.077,1016914.021993592,0
+ECL.US,D,20151211,000000,105.692,105.829,103.87,104.059,1488910.5569555196,0
+ECL.US,D,20151214,000000,103.85,105.513,103.495,105.226,1469943.6722158398,0
+ECL.US,D,20151215,000000,106.077,106.7,105.425,106.553,1322602.201909123,0
+ECL.US,D,20151216,000000,107.126,109.333,106.642,109.175,1392686.7104274388,0
+ECL.US,D,20151217,000000,109.323,109.72,106.73,106.78,1141387.1082543763,0
+ECL.US,D,20151218,000000,106.642,106.662,104.236,104.276,1895181.8343723316,0
+ECL.US,D,20151221,000000,104.93,105.474,104.256,104.84,986956.0448025817,0
+ECL.US,D,20151222,000000,105.552,106.206,104.771,105.969,776602.4808040669,0
+ECL.US,D,20151223,000000,106.949,108.037,106.423,107.849,883713.3393825262,0
+ECL.US,D,20151224,000000,107.562,107.64,107.017,107.216,357531.3350336492,0
+ECL.US,D,20151228,000000,106.8,107.037,106.196,106.949,519334.928643184,0
+ECL.US,D,20151229,000000,107.76,108.156,107.196,107.75,723039.4728448484,0
+ECL.US,D,20151230,000000,107.542,107.809,106.849,106.909,567318.014517568,0
+ECL.US,D,20151231,000000,106.523,107.523,105.919,105.929,1042623.9020379026,0
+ECL.US,D,20160104,000000,104.523,104.771,102.801,104.157,1911202.1322233304,0
+ECL.US,D,20160105,000000,104.207,105.275,103.969,104.523,1320567.0763968525,0
+ECL.US,D,20160106,000000,101.693,102.664,98.6552,100.07,4143680.2527794214,0
+ECL.US,D,20160107,000000,98.1129,99.8931,97.1678,97.4657,2120017.731460278,0
+ECL.US,D,20160108,000000,97.6854,97.9546,96.3989,96.6413,1401002.0271307363,0
+ECL.US,D,20160111,000000,96.9144,97.3885,95.9516,96.8847,1618219.8451536044,0
+ECL.US,D,20160112,000000,97.9941,98.388,96.8759,97.9031,1457064.9856944617,0
+ECL.US,D,20160113,000000,98.7541,98.8629,95.3963,95.4993,1511455.5844156723,0
+ECL.US,D,20160114,000000,95.8378,97.5963,94.8967,97.0589,1603709.218362859,0
+ECL.US,D,20160115,000000,95.7487,96.2336,93.148,94.9935,2205585.9679947924,0
+ECL.US,D,20160119,000000,96.3206,96.3989,93.9704,94.7927,1540744.6176697272,0
+ECL.US,D,20160120,000000,93.4092,95.8862,92.5918,94.858,1876885.91454832,0
+ECL.US,D,20160121,000000,94.5502,95.1351,93.148,94.3009,1758087.7363696224,0
+ECL.US,D,20160122,000000,96.2039,98.9026,95.9516,97.2173,1679896.0719500734,0
+ECL.US,D,20160125,000000,96.7601,97.1183,95.4498,95.62,1302457.0866097393,0
+ECL.US,D,20160126,000000,95.7684,96.4661,95.4894,96.4384,1239779.464886424,0
+ECL.US,D,20160127,000000,95.7684,96.9708,94.5017,95.1628,1238098.010639969,0
+ECL.US,D,20160128,000000,96.3989,97.4073,95.7387,96.3206,1112606.3511337286,0
+ECL.US,D,20160129,000000,96.9511,99.9907,96.3107,99.8931,2303478.1324081025,0
+ECL.US,D,20160201,000000,98.665,99.6938,97.6755,99.4667,1198182.6715829119,0
+ECL.US,D,20160202,000000,98.6452,98.6452,96.9411,97.1579,1436557.1047253218,0
+ECL.US,D,20160203,000000,98.9916,99.921,96.4573,99.3376,1669650.7206248085,0
+ECL.US,D,20160204,000000,99.5063,101.565,99.1896,101.09,1492680.692648818,0
+ECL.US,D,20160205,000000,100.823,100.823,97.8545,98.3187,1461313.0828413318,0
+ECL.US,D,20160208,000000,97.2558,97.9031,94.858,95.9614,1786766.4340677802,0
+ECL.US,D,20160209,000000,95.2875,99.7437,94.6433,99.2588,1935868.1767888046,0
+ECL.US,D,20160210,000000,99.664,101.535,98.2197,98.3583,1338511.3459337912,0
+ECL.US,D,20160211,000000,96.3395,96.8759,94.9648,95.6586,1564774.0539567536,0
+ECL.US,D,20160212,000000,97.1876,99.0213,96.3563,98.7344,1297608.7588004845,0
+ECL.US,D,20160216,000000,100.219,100.813,98.4968,100.604,1342923.1423520932,0
+ECL.US,D,20160217,000000,101.862,102.376,101.446,101.832,1461405.03737041,0
+ECL.US,D,20160218,000000,101.614,101.862,100.308,100.704,1081063.9266719266,0
+ECL.US,D,20160219,000000,100.288,100.308,98.8629,99.8034,2364746.1215149118,0
+ECL.US,D,20160222,000000,101.178,101.347,98.9422,100.09,2456912.853379777,0
+ECL.US,D,20160223,000000,95.9614,96.4286,92.5918,92.7323,6790186.166855857,0
+ECL.US,D,20160224,000000,92.0505,94.7364,91.3201,94.57,3181313.4553532745,0
+ECL.US,D,20160225,000000,95.0035,96.0278,94.0525,96.0178,1350863.567513781,0
+ECL.US,D,20160226,000000,96.7403,98.665,96.5245,98.4177,1961582.0987903997,0
+ECL.US,D,20160229,000000,98.1029,98.9026,94.9648,94.9648,2470583.763536566,0
+ECL.US,D,20160301,000000,95.8952,98.2791,95.0817,98.0238,1933432.8975015439,0
+ECL.US,D,20160302,000000,97.4756,97.9031,96.4087,96.9332,1496567.0346153036,0
+ECL.US,D,20160303,000000,96.9708,97.6755,96.7501,97.437,1257434.7344747032,0
+ECL.US,D,20160304,000000,97.8832,99.1796,97.0292,98.4573,1334367.3291879531,0
+ECL.US,D,20160307,000000,97.8832,98.7739,97.4657,98.1227,1240142.2305562804,0
+ECL.US,D,20160308,000000,97.1776,97.5963,96.5147,96.5829,1471232.0461127032,0
+ECL.US,D,20160309,000000,96.9808,97.528,96.2435,96.5245,2396321.8921246626,0
+ECL.US,D,20160310,000000,97.0688,98.3978,96.2039,97.4557,1769968.0594320674,0
+ECL.US,D,20160311,000000,98.487,99.239,98.4276,98.8135,1076978.5183074179,0
+ECL.US,D,20160314,000000,96.8946,96.8946,95.62,95.7387,2323472.6847972795,0
+ECL.US,D,20160315,000000,95.4795,96.8165,95.1172,96.6907,1463706.9320659735,0
+ECL.US,D,20160316,000000,96.6027,98.8828,96.2039,98.3583,1258235.042024683,0
+ECL.US,D,20160317,000000,98.4968,100.407,98.4968,100.189,1896786.4914296765,0
+ECL.US,D,20160318,000000,100.535,101.654,100.1,100.466,2570797.021942793,0
+ECL.US,D,20160321,000000,100.457,101.901,100.189,101.238,1446228.4981106524,0
+ECL.US,D,20160322,000000,100.367,103.909,100.367,102.742,2200354.664729157,0
+ECL.US,D,20160323,000000,102.436,103.048,101.852,102.188,966854.3805444089,0
+ECL.US,D,20160324,000000,101.515,102.781,101.327,102.713,1147175.191141335,0
+ECL.US,D,20160328,000000,102.713,103.325,101.822,102.781,1194811.6791753324,0
+ECL.US,D,20160329,000000,102.307,103.642,101.99,103.555,946773.9365622011,0
+ECL.US,D,20160330,000000,104.128,105.197,103.969,104.424,1057033.479895529,0
+ECL.US,D,20160331,000000,104.623,105.355,103.188,103.612,1387542.3092441258,0
+ECL.US,D,20160401,000000,102.654,104.672,102.05,104.424,1459204.1916078648,0
+ECL.US,D,20160404,000000,104.009,104.821,103.752,104.119,1376764.4300415455,0
+ECL.US,D,20160405,000000,103.355,104.069,103.098,103.395,707019.1749938999,0
+ECL.US,D,20160406,000000,103.335,104.464,102.654,104.376,1011966.6662298605,0
+ECL.US,D,20160407,000000,103.792,104.109,102.634,102.901,1095294.6479179529,0
+ECL.US,D,20160408,000000,104.137,105.147,103.385,103.702,882696.7871157121,0
+ECL.US,D,20160411,000000,104.089,104.791,103.545,103.565,752261.8138030748,0
+ECL.US,D,20160412,000000,103.602,104.93,103.593,104.593,952904.5753323326,0
+ECL.US,D,20160413,000000,104.988,106.107,104.721,106.038,1624992.1446487994,0
+ECL.US,D,20160414,000000,106.276,107.73,105.999,107.284,1446389.1659142713,0
+ECL.US,D,20160415,000000,107.393,107.393,106.305,106.869,1670113.5247383122,0
+ECL.US,D,20160418,000000,106.393,107.077,106.048,107.027,1144711.6181528817,0
+ECL.US,D,20160419,000000,107.423,107.839,107.037,107.79,826294.3041368781,0
+ECL.US,D,20160420,000000,107.562,107.75,106.69,107.364,1164113.0133047716,0
+ECL.US,D,20160421,000000,107.591,108.393,106.968,107.126,881985.4026268165,0
+ECL.US,D,20160422,000000,107.344,108.413,107.156,107.977,1132525.1168230665,0
+ECL.US,D,20160425,000000,107.65,108.067,107.206,107.523,1153246.211041027,0
+ECL.US,D,20160426,000000,107.977,108.106,107.393,107.71,914511.033207513,0
+ECL.US,D,20160427,000000,107.76,108.601,107.344,108.383,930178.6702820073,0
+ECL.US,D,20160428,000000,107.176,107.523,106.553,107.136,1933339.9324829944,0
+ECL.US,D,20160429,000000,106.7,107.186,106.018,106.839,1428023.5223264475,0
+ECL.US,D,20160502,000000,106.345,106.997,105.79,106.166,2186563.506341997,0
+ECL.US,D,20160503,000000,108.571,108.581,104.692,105.543,2862436.368691811,0
+ECL.US,D,20160504,000000,104.731,107.473,104.326,107.146,2192390.998312833,0
+ECL.US,D,20160505,000000,107.156,107.68,106.116,106.899,1335717.342933959,0
+ECL.US,D,20160506,000000,106.81,109.016,106.226,108.739,1535927.615029679,0
+ECL.US,D,20160509,000000,108.304,108.403,107.106,107.284,1168824.9250543162,0
+ECL.US,D,20160510,000000,107.8,108.858,107.68,108.799,928009.1496887188,0
+ECL.US,D,20160511,000000,108.739,109.165,108.234,108.304,1148778.837709409,0
+ECL.US,D,20160512,000000,108.977,109.413,108.334,108.819,1016506.7947933038,0
+ECL.US,D,20160513,000000,108.789,108.987,107.503,107.77,1174701.9310025403,0
+ECL.US,D,20160516,000000,107.967,109.987,107.967,109.779,1060016.4444000728,0
+ECL.US,D,20160517,000000,109.363,109.788,108.531,108.72,1174768.623298238,0
+ECL.US,D,20160518,000000,108.383,108.828,107.284,107.76,1177428.2312171026,0
+ECL.US,D,20160519,000000,107.611,108.007,106.849,107.898,1015518.5362276827,0
+ECL.US,D,20160520,000000,108.531,109.254,108.126,108.452,1868661.5418847292,0
+ECL.US,D,20160523,000000,108.482,108.868,107.927,108.561,730677.7616965908,0
+ECL.US,D,20160524,000000,108.838,110.511,106.879,110.174,1065999.5517279713,0
+ECL.US,D,20160525,000000,110.541,111.015,110.047,110.134,1205425.8591062801,0
+ECL.US,D,20160526,000000,110.431,110.639,109.67,109.817,910593.3660718913,0
+ECL.US,D,20160527,000000,109.817,110.184,109.482,109.957,950255.0723069004,0
+ECL.US,D,20160531,000000,110.204,110.204,108.561,108.928,1599952.2190309863,0
+ECL.US,D,20160601,000000,108.749,110.194,107.967,110.134,893090.6803726114,0
+ECL.US,D,20160602,000000,109.58,110.441,109.175,110.441,821630.8958751102,0
+ECL.US,D,20160603,000000,109.7,110.531,109.373,110.371,1174479.6233496787,0
+ECL.US,D,20160606,000000,110.551,111.787,110.094,111.609,1217926.6226180345,0
+ECL.US,D,20160607,000000,111.718,112.391,111.223,112.233,1023179.0558447514,0
+ECL.US,D,20160608,000000,112.421,113.182,111.847,112.925,1193877.9870335553,0
+ECL.US,D,20160609,000000,112.529,112.856,111.916,112.213,905305.4754036596,0
+ECL.US,D,20160610,000000,111.55,111.877,110.352,111.718,1741558.1518958455,0
+ECL.US,D,20160613,000000,111.342,112.648,110.838,110.868,1089063.970704114,0
+ECL.US,D,20160614,000000,110.551,111.075,110.304,110.878,1201972.006573463,0
+ECL.US,D,20160615,000000,111.184,111.392,110.124,110.184,1172993.193544063,0
+ECL.US,D,20160616,000000,109.947,111.015,109.303,110.848,1205567.3276125463,0
+ECL.US,D,20160617,000000,110.848,110.848,109.759,110.511,1458987.9468910305,0
+ECL.US,D,20160620,000000,111.273,111.956,110.966,111.005,992700.6766483396,0
+ECL.US,D,20160621,000000,111.194,111.659,110.808,111.292,652870.083222813,0
+ECL.US,D,20160622,000000,111.599,111.797,111.194,111.302,757541.6205566468,0
+ECL.US,D,20160623,000000,112.539,112.905,112.035,112.678,866398.6046987972,0
+ECL.US,D,20160624,000000,109.827,110.124,108.195,108.443,1507715.7634022092,0
+ECL.US,D,20160627,000000,107.314,107.572,106.028,106.671,1680899.487855562,0
+ECL.US,D,20160628,000000,107.582,107.977,106.73,107.383,1322707.2927995264,0
+ECL.US,D,20160629,000000,108.077,108.957,108.077,108.819,1122429.3179187372,0
+ECL.US,D,20160630,000000,108.868,110.858,108.611,110.511,1831044.0555659512,0
+ECL.US,D,20160701,000000,110.758,111.451,110.511,110.738,960221.5285768575,0
+ECL.US,D,20160705,000000,110.381,110.381,109.283,109.57,1141248.6712161237,0
+ECL.US,D,20160706,000000,109.254,110.134,109.145,109.769,953070.2955825874,0
+ECL.US,D,20160707,000000,109.917,110.748,109.403,109.57,965938.8772106936,0
+ECL.US,D,20160708,000000,110.611,111.48,110.334,111.065,1486270.148334108,0
+ECL.US,D,20160711,000000,111.352,111.352,110.708,110.966,785619.0771030483,0
+ECL.US,D,20160712,000000,111.589,112.895,111.441,112.084,1048725.2366174296,0
+ECL.US,D,20160713,000000,112.371,112.491,111.758,112.331,844176.9338245442,0
+ECL.US,D,20160714,000000,112.678,113.45,112.678,113.005,773642.7575540802,0
+ECL.US,D,20160715,000000,113.43,113.45,112.519,112.688,836683.1449471215,0
+ECL.US,D,20160718,000000,112.451,112.836,111.906,112.124,746993.1224321459,0
+ECL.US,D,20160719,000000,111.906,112.322,111.728,111.926,730772.7476936823,0
+ECL.US,D,20160720,000000,111.975,112.203,111.55,111.827,902006.2277385142,0
+ECL.US,D,20160721,000000,111.441,111.758,110.581,111.5,1141552.8285046509,0
+ECL.US,D,20160722,000000,111.58,112.164,111.273,111.817,614950.4605941501,0
+ECL.US,D,20160725,000000,111.797,111.995,110.897,111.619,571418.5802220647,0
+ECL.US,D,20160726,000000,111.54,111.847,111.243,111.589,687126.6820272129,0
+ECL.US,D,20160727,000000,111.619,111.679,110.314,111.075,855830.9072769837,0
+ECL.US,D,20160728,000000,110.966,111.599,109.977,110.995,866298.5662550397,0
+ECL.US,D,20160729,000000,110.698,110.738,109.59,110.314,1054602.2425655532,0
+ECL.US,D,20160801,000000,109.69,111.085,109.254,110.571,1440330.271886634,0
+ECL.US,D,20160802,000000,111.243,114.449,111.045,114.439,2171290.970595877,0
+ECL.US,D,20160803,000000,114.38,114.993,112.51,113.143,1690330.3847802505,0
+ECL.US,D,20160804,000000,113.391,114.302,113.232,113.915,1090147.2152667264,0
+ECL.US,D,20160805,000000,114.152,114.419,113.351,114.35,883644.6261080354,0
+ECL.US,D,20160808,000000,114.618,114.618,113.728,113.925,613108.3385440463,0
+ECL.US,D,20160809,000000,113.935,115.023,113.756,114.429,651341.2128652671,0
+ECL.US,D,20160810,000000,114.706,114.816,114.034,114.489,617865.7223135947,0
+ECL.US,D,20160811,000000,114.569,114.885,114.321,114.736,517183.59685785696,0
+ECL.US,D,20160812,000000,114.429,114.657,113.866,114.103,677799.865503677,0
+ECL.US,D,20160815,000000,114.539,114.608,113.064,114.321,773689.2400632848,0
+ECL.US,D,20160816,000000,114.192,114.589,113.718,113.925,848584.6882856218,0
+ECL.US,D,20160817,000000,114.024,114.222,113.262,113.935,653141.9048528123,0
+ECL.US,D,20160818,000000,113.816,114.292,113.766,114.043,590495.6082987739,0
+ECL.US,D,20160819,000000,113.628,114.569,113.272,114.4,862035.3117682718,0
+ECL.US,D,20160822,000000,114.034,114.242,113.361,113.935,719483.5608896614,0
+ECL.US,D,20160823,000000,114.429,114.866,114.015,114.311,604929.4379003289,0
+ECL.US,D,20160824,000000,113.945,113.965,113.163,113.411,682630.0045050309,0
+ECL.US,D,20160825,000000,113.499,114.856,113.035,114.429,888597.0343184229,0
+ECL.US,D,20160826,000000,114.826,115.647,114.222,114.559,976508.5956111494,0
+ECL.US,D,20160829,000000,114.628,115.697,114.182,115.439,707022.2064618934,0
+ECL.US,D,20160830,000000,115.627,115.765,115.023,115.528,845263.2098551902,0
+ECL.US,D,20160831,000000,115.41,115.765,114.282,114.657,843803.0527721349,0
+ECL.US,D,20160901,000000,114.37,114.983,113.421,114.696,928081.9049205343,0
+ECL.US,D,20160902,000000,115.27,115.775,114.963,115.597,619550.2080280833,0
+ECL.US,D,20160906,000000,115.697,116.082,114.875,115.251,794952.9670519026,0
+ECL.US,D,20160907,000000,115.964,115.964,113.935,114.37,749942.7407888207,0
+ECL.US,D,20160908,000000,114.053,114.302,113.688,114.034,586285.9097465489,0
+ECL.US,D,20160909,000000,113.212,113.638,110.571,110.581,1362710.544428377,0
+ECL.US,D,20160912,000000,110.264,112.213,110.164,111.847,991377.9461142858,0
+ECL.US,D,20160913,000000,111.362,111.926,109.185,109.531,1138859.8744380379,0
+ECL.US,D,20160914,000000,109.511,110.114,108.908,109.511,1069856.589503792,0
+ECL.US,D,20160915,000000,109.313,110.361,109.046,110.047,703755.2944553259,0
+ECL.US,D,20160916,000000,109.71,109.907,109.036,109.66,1131328.6974553813,0
+ECL.US,D,20160919,000000,110.294,110.649,109.64,109.937,642488.3158378879,0
+ECL.US,D,20160920,000000,110.254,110.491,109.492,109.64,1210259.0295756678,0
+ECL.US,D,20160921,000000,110.066,110.798,109.373,110.728,802081.9692809067,0
+ECL.US,D,20160922,000000,111.53,111.877,111.055,111.352,638914.2150747494,0
+ECL.US,D,20160923,000000,111.105,111.639,110.571,111.253,1184798.7403961406,0
+ECL.US,D,20160926,000000,111.263,111.699,110.63,111.145,862458.7067978892,0
+ECL.US,D,20160927,000000,110.897,112.144,110.698,112.064,927069.3946110449,0
+ECL.US,D,20160928,000000,112.559,113.499,112.114,113.371,951547.4881610285,0
+ECL.US,D,20160929,000000,113.153,113.846,112.519,112.826,832310.7576126254,0
+ECL.US,D,20160930,000000,112.925,114.083,112.797,113.776,1023741.8984021029,0
+ECL.US,D,20161003,000000,113.608,113.796,112.905,113.192,786623.5034978882,0
+ECL.US,D,20161004,000000,113.143,113.331,111.847,112.292,998150.2456095011,0
+ECL.US,D,20161005,000000,112.361,113.064,112.035,112.144,719227.9070889711,0
+ECL.US,D,20161006,000000,111.887,113.064,111.49,112.638,649587.0033869464,0
+ECL.US,D,20161007,000000,112.589,112.589,110.868,111.233,576029.443038641,0
+ECL.US,D,20161010,000000,111.827,112.144,111.194,111.282,528403.059898036,0
+ECL.US,D,20161011,000000,110.718,111.342,108.878,109.492,924814.9929139769,0
+ECL.US,D,20161012,000000,109.363,109.997,109.056,109.482,754432.3448856944,0
+ECL.US,D,20161013,000000,108.838,109.71,108.433,109.373,706432.0806927003,0
+ECL.US,D,20161014,000000,109.947,110.134,109.116,109.126,966963.5133921471,0
+ECL.US,D,20161017,000000,108.868,109.155,108.601,108.72,702347.6828174825,0
+ECL.US,D,20161018,000000,109.827,109.867,108.947,108.977,678526.4073325405,0
+ECL.US,D,20161019,000000,109.165,109.7,108.759,109.185,833691.0860385367,0
+ECL.US,D,20161020,000000,109.096,109.254,108.324,108.809,629938.0383489955,0
+ECL.US,D,20161021,000000,108.443,108.443,107.493,108.195,793119.9394057894,0
+ECL.US,D,20161024,000000,108.551,109.165,108.551,109.076,724334.9201669801,0
+ECL.US,D,20161025,000000,108.759,108.947,108.264,108.364,664638.2419696365,0
+ECL.US,D,20161026,000000,108.057,108.284,107.552,107.78,808144.9052658686,0
+ECL.US,D,20161027,000000,107.859,107.859,107.156,107.433,954760.844233063,0
+ECL.US,D,20161028,000000,107.64,108.601,107.106,107.542,920351.6615396938,0
+ECL.US,D,20161031,000000,107.809,108.017,106.543,106.71,1630846.919831657,0
+ECL.US,D,20161101,000000,106.345,107.294,104.089,104.801,1790254.6432377172,0
+ECL.US,D,20161102,000000,104.821,105.206,104.187,104.653,984263.0907359284,0
+ECL.US,D,20161103,000000,104.85,104.959,103.812,103.89,1009071.6142971101,0
+ECL.US,D,20161104,000000,103.89,104.444,103.405,103.425,1083256.6885198024,0
+ECL.US,D,20161107,000000,104.633,105.632,104.424,105.493,899721.5113615205,0
+ECL.US,D,20161108,000000,105.444,106.553,105.265,106.176,624202.5009072182,0
+ECL.US,D,20161109,000000,104.474,107.611,103.792,107.255,1440354.5236305424,0
+ECL.US,D,20161110,000000,107.473,109.353,107.186,108.551,1362031.4955981395,0
+ECL.US,D,20161111,000000,108.254,108.838,107.76,108.087,1137188.5250847943,0
+ECL.US,D,20161114,000000,108.205,108.601,106.325,106.523,1423063.0302013906,0
+ECL.US,D,20161115,000000,106.523,106.82,106.077,106.68,976539.9207804062,0
+ECL.US,D,20161116,000000,106.671,107.314,106.592,107.275,663159.89607864,0
+ECL.US,D,20161117,000000,107.156,107.354,106.662,107.314,812714.3380198763,0
+ECL.US,D,20161118,000000,107.156,107.7,106.632,106.82,760027.4243104868,0
+ECL.US,D,20161121,000000,107.314,107.66,106.899,107.393,567454.4305772283,0
+ECL.US,D,20161122,000000,107.463,108.937,107.364,108.739,1059534.4409893167,0
+ECL.US,D,20161123,000000,108.69,109.759,108.69,109.155,807057.6187459015,0
+ECL.US,D,20161125,000000,109.116,109.205,108.531,109.016,384422.4771056572,0
+ECL.US,D,20161128,000000,108.541,109.363,108.462,108.72,1117633.535554684,0
+ECL.US,D,20161129,000000,108.452,109.343,108.195,108.789,776617.6381440347,0
+ECL.US,D,20161130,000000,108.967,109.7,108.561,109.096,1365844.071843328,0
+ECL.US,D,20161201,000000,109.273,110.788,109.076,110.728,2060524.1616184735,0
+ECL.US,D,20161202,000000,110.668,110.966,108.789,109.254,1247715.848090827,0
+ECL.US,D,20161205,000000,109.68,111.263,109.363,110.798,1079038.906052968,0
+ECL.US,D,20161206,000000,110.491,110.63,108.799,109.254,1216543.2627240794,0
+ECL.US,D,20161207,000000,109.343,111.035,109.016,111.025,1213658.3156845404,0
+ECL.US,D,20161208,000000,111.065,111.906,110.668,111.767,987241.0027938765,0
+ECL.US,D,20161209,000000,111.699,112.609,111.362,112.599,1200524.9858518236,0
+ECL.US,D,20161212,000000,112.778,113.856,112.589,113.529,892331.8028851701,0
+ECL.US,D,20161213,000000,114.024,114.252,113.322,114.222,1607993.6931256924,0
+ECL.US,D,20161214,000000,114.182,114.282,112.925,113.143,937982.6793839944,0
+ECL.US,D,20161215,000000,112.758,114.103,111.896,114.053,1283864.0829224987,0
+ECL.US,D,20161216,000000,114.133,114.36,112.668,112.738,2203943.9228322133,0
+ECL.US,D,20161219,000000,113.045,113.302,112.589,113.035,754973.9671670207,0
+ECL.US,D,20161220,000000,113.351,113.618,112.481,112.886,904617.3321693714,0
+ECL.US,D,20161221,000000,112.846,113.025,111.857,111.877,1175246.58475181,0
+ECL.US,D,20161222,000000,111.718,111.985,110.936,111.164,1005259.0380519218,0
+ECL.US,D,20161223,000000,111.362,111.679,111.065,111.332,870480.9815953426,0
+ECL.US,D,20161227,000000,111.332,112.104,111.213,111.738,488475.59496903466,0
+ECL.US,D,20161228,000000,112.054,112.233,110.571,110.611,602261.7460669451,0
+ECL.US,D,20161229,000000,110.561,110.926,110.154,110.352,480732.2152268888,0
+ECL.US,D,20161230,000000,110.659,110.858,109.61,109.897,763061.9237709612,0
+ECL.US,D,20170103,000000,110.718,110.985,109.967,110.649,1152819.7845433857,0
+ECL.US,D,20170104,000000,110.838,111.669,110.62,111.362,768069.908894554,0
+ECL.US,D,20170105,000000,110.995,111.332,110.344,111.184,780399.8997093277,0
+ECL.US,D,20170106,000000,111.273,112.074,110.897,111.49,922332.2206281204,0
+ECL.US,D,20170109,000000,111.441,111.896,110.966,111.412,975307.1237967982,0
+ECL.US,D,20170110,000000,111.075,111.57,110.421,110.491,837675.4454699971,0
+ECL.US,D,20170111,000000,110.174,111.045,110.007,110.907,823590.2346875818,0
+ECL.US,D,20170112,000000,110.411,111.282,110.184,111.213,957621.5395286335,0
+ECL.US,D,20170113,000000,111.322,111.738,110.946,111.145,636033.3099925454,0
+ECL.US,D,20170117,000000,110.828,111.589,110.334,111.253,805668.1959160194,0
+ECL.US,D,20170118,000000,111.382,111.728,110.601,111.619,1101045.3426996781,0
+ECL.US,D,20170119,000000,111.451,111.995,111.035,111.422,758923.9699612306,0
+ECL.US,D,20170120,000000,111.689,112.064,110.194,110.975,1446355.819766322,0
+ECL.US,D,20170123,000000,110.907,111.926,110.698,111.857,989832.9079274511,0
+ECL.US,D,20170124,000000,112.341,114.36,111.906,114.034,1339791.6359158847,0
+ECL.US,D,20170125,000000,114.093,114.866,113.965,114.816,1202663.1812758553,0
+ECL.US,D,20170126,000000,114.963,114.963,113.035,113.381,970933.7259729708,0
+ECL.US,D,20170127,000000,113.222,113.925,112.895,113.718,716650.1488060231,0
+ECL.US,D,20170130,000000,113.648,113.945,112.549,113.905,1040997.0142152916,0
+ECL.US,D,20170131,000000,113.618,114.133,112.262,112.599,1167165.7015732275,0
+ECL.US,D,20170201,000000,112.233,113.331,112.015,113.222,848745.3560892205,0
+ECL.US,D,20170202,000000,113.331,113.668,112.628,112.678,806737.2936280251,0
+ECL.US,D,20170203,000000,112.826,113.381,112.491,113.202,1000535.0004302524,0
+ECL.US,D,20170206,000000,112.866,112.945,111.639,112.194,867380.800328351,0
+ECL.US,D,20170207,000000,112.481,113.192,111.926,112.718,756142.0928334629,0
+ECL.US,D,20170208,000000,112.589,112.975,112.114,112.807,644976.1405703803,0
+ECL.US,D,20170209,000000,112.648,113.282,112.589,113.074,611923.0345589839,0
+ECL.US,D,20170210,000000,113.202,113.816,112.925,113.628,685643.2836895704,0
+ECL.US,D,20170213,000000,113.648,114.657,113.232,114.142,781686.2526274687,0
+ECL.US,D,20170214,000000,114.212,115.241,113.955,115.153,919194.6512559048,0
+ECL.US,D,20170215,000000,114.677,116.142,114.41,115.687,1115478.1618120424,0
+ECL.US,D,20170216,000000,115.558,115.775,114.608,115.568,885136.1083603274,0
+ECL.US,D,20170217,000000,115.607,116.309,114.866,116.182,1332547.4379031453,0
+ECL.US,D,20170221,000000,115.123,116.518,114.192,116.261,2346813.977850028,0
+ECL.US,D,20170222,000000,114.152,116.489,113.915,115.39,1376823.038422674,0
+ECL.US,D,20170223,000000,115.775,115.894,114.846,115.083,1072310.0575989338,0
+ECL.US,D,20170224,000000,114.638,117.647,114.638,117.647,1875326.7295108787,0
+ECL.US,D,20170227,000000,117.647,118.111,116.052,116.072,1127372.6317251842,0
+ECL.US,D,20170228,000000,116.082,117.003,115.825,116.201,1417399.2375020876,0
+ECL.US,D,20170301,000000,117.18,118.289,116.923,118.002,1122351.5102402559,0
+ECL.US,D,20170302,000000,117.734,117.963,117.19,117.26,815436.596277134,0
+ECL.US,D,20170303,000000,117.112,117.774,116.883,117.399,970053.5897658169,0
+ECL.US,D,20170306,000000,116.953,117.627,116.923,117.23,778407.2147489269,0
+ECL.US,D,20170307,000000,117.33,117.597,116.646,116.903,899155.6373362557,0
+ECL.US,D,20170308,000000,116.845,117.794,116.518,116.706,1154032.37174031,0
+ECL.US,D,20170309,000000,116.439,116.756,115.617,115.954,1428265.0292765615,0
+ECL.US,D,20170310,000000,116.596,117.093,116.112,116.469,1037077.3261009571,0
+ECL.US,D,20170313,000000,116.231,116.963,116.191,116.953,962747.751903925,0
+ECL.US,D,20170314,000000,116.29,116.893,115.765,115.944,993216.026207065,0
+ECL.US,D,20170315,000000,116.528,117.814,115.914,117.517,991705.3446574705,0
+ECL.US,D,20170316,000000,117.517,117.764,116.696,117.34,990307.8379129389,0
+ECL.US,D,20170317,000000,117.844,118.299,117.537,117.914,1843002.1863069779,0
+ECL.US,D,20170320,000000,117.627,118.26,117.34,117.647,815089.9984366569,0
+ECL.US,D,20170321,000000,117.537,118.041,116.538,116.776,971738.0754803057,0
+ECL.US,D,20170322,000000,116.863,117.38,116.498,116.815,778952.8789875779,0
+ECL.US,D,20170323,000000,116.716,117.487,116.251,116.756,1060119.514311834,0
+ECL.US,D,20170324,000000,116.746,117.15,116.112,116.419,1071635.050725981,0
+ECL.US,D,20170327,000000,115.231,116.756,115.231,116.686,841786.1160678057,0
+ECL.US,D,20170328,000000,116.586,117.627,116.251,117.389,1151939.6483362822,0
+ECL.US,D,20170329,000000,117.14,117.617,116.933,117.31,713754.0863838812,0
+ECL.US,D,20170330,000000,117.35,117.924,117.3,117.844,612482.8456482715,0
+ECL.US,D,20170331,000000,117.21,118.458,117.21,117.844,1241955.0484157898,0
+ECL.US,D,20170403,000000,118.477,119.467,117.497,118.358,1610938.2590356309,0
+ECL.US,D,20170404,000000,118.329,118.507,116.973,117.577,1212604.3753125928,0
+ECL.US,D,20170405,000000,117.904,118.309,117.033,117.35,1172493.001325225,0
+ECL.US,D,20170406,000000,117.399,118.269,117.31,117.724,846245.4054847439,0
+ECL.US,D,20170407,000000,117.37,118.091,117.24,117.764,894586.2045822381,0
+ECL.US,D,20170410,000000,117.804,118.784,117.617,118.348,798331.0328848606,0
+ECL.US,D,20170411,000000,118.101,118.596,117.617,118.161,656895.8727168319,0
+ECL.US,D,20170412,000000,117.657,118.299,117.22,117.477,910058.8172158933,0
+ECL.US,D,20170413,000000,117.29,117.943,117.013,117.023,636075.7505444452,0
+ECL.US,D,20170417,000000,117.487,117.924,117.27,117.924,502562.8267301024,0
+ECL.US,D,20170418,000000,117.121,117.894,117.121,117.824,715607.3238166181,0
+ECL.US,D,20170419,000000,118.181,118.655,118.031,118.21,942130.7380870369,0
+ECL.US,D,20170420,000000,118.408,119.012,118.141,118.784,718969.2218202772,0
+ECL.US,D,20170421,000000,118.843,119.17,118.497,118.655,698341.0926207561,0
+ECL.US,D,20170424,000000,119.665,120.021,119.2,119.704,1322451.6389989164,0
+ECL.US,D,20170425,000000,120.15,120.832,119.991,120.565,823112.2732340902,0
+ECL.US,D,20170426,000000,120.555,121.278,120.318,121.081,1176771.4131519306,0
+ECL.US,D,20170427,000000,121.218,121.704,121.021,121.635,992433.9074650062,0
+ECL.US,D,20170428,000000,121.475,121.752,121.208,121.368,1472925.6262312129,0
+ECL.US,D,20170501,000000,120.971,122.089,120.714,121.515,1450655.4518690226,0
+ECL.US,D,20170502,000000,118.398,120.358,117.567,117.774,3079959.3544924767,0
+ECL.US,D,20170503,000000,118.002,118.487,117.814,118.071,1290706.1061816062,0
+ECL.US,D,20170504,000000,118.071,118.705,117.587,118.665,1062719.5033600982,0
+ECL.US,D,20170505,000000,118.636,119.17,118.517,118.893,854348.5194286624,0
+ECL.US,D,20170508,000000,118.972,119.734,118.269,118.428,853511.8342627396,0
+ECL.US,D,20170509,000000,118.428,118.784,117.567,118.111,884819.825199796,0
+ECL.US,D,20170510,000000,118.002,119.308,118.002,119.081,1029832.1175989467,0
+ECL.US,D,20170511,000000,119.091,119.368,118.448,119.15,903563.3917973132,0
+ECL.US,D,20170512,000000,119.051,119.784,118.873,118.933,991722.5229760905,0
+ECL.US,D,20170515,000000,118.933,120.714,118.933,119.675,875191.8828556563,0
+ECL.US,D,20170516,000000,119.556,120.417,119.556,119.784,897407.4907939222,0
+ECL.US,D,20170517,000000,119.091,119.575,118.675,118.814,985856.6324106401,0
+ECL.US,D,20170518,000000,118.962,119.655,118.705,119.16,1148201.8483014612,0
+ECL.US,D,20170519,000000,119.397,119.724,119.081,119.497,3065528.556358956,0
+ECL.US,D,20170522,000000,120.001,120.605,119.724,120.179,1181546.9857294604,0
+ECL.US,D,20170523,000000,120.061,120.595,120.061,120.387,776469.0962124002,0
+ECL.US,D,20170524,000000,120.605,122.019,120.407,121.575,927876.7755863833,0
+ECL.US,D,20170525,000000,122.039,122.723,121.772,122.525,854332.3515993634,0
+ECL.US,D,20170526,000000,122.96,123.642,122.95,123.455,925900.2584552816,0
+ECL.US,D,20170530,000000,123.317,123.782,122.841,123.692,1103314.901736764,0
+ECL.US,D,20170531,000000,123.969,125.039,123.415,124.87,1006271.5483613508,0
+ECL.US,D,20170601,000000,125.019,125.959,124.87,125.781,1044900.534500287,0
+ECL.US,D,20170602,000000,125.86,126.364,125.276,126.296,870912.4605395994,0
+ECL.US,D,20170605,000000,126.325,126.334,125.632,125.662,889661.0795837828,0
+ECL.US,D,20170606,000000,125.365,125.929,124.474,125.365,793094.6771725197,0
+ECL.US,D,20170607,000000,125.573,125.959,125.266,125.523,773674.0827233271,0
+ECL.US,D,20170608,000000,125.414,125.603,124.503,124.771,934616.7394230105,0
+ECL.US,D,20170609,000000,125.326,125.84,124.87,125.81,1160352.982504785,0
+ECL.US,D,20170612,000000,125.513,125.969,124.83,125.207,824989.7624107758,0
+ECL.US,D,20170613,000000,125.237,126.563,124.8,126.454,824128.8255009144,0
+ECL.US,D,20170614,000000,126.75,126.84,125.642,125.88,691432.3770658707,0
+ECL.US,D,20170615,000000,125.731,126.344,124.89,125.85,1043838.5102135694,0
+ECL.US,D,20170616,000000,126.057,126.612,125.87,126.612,1706746.794448854,0
+ECL.US,D,20170619,000000,126.76,127.047,126.246,126.919,654113.9955890541,0
+ECL.US,D,20170620,000000,126.493,126.78,126.226,126.444,642448.9067539815,0
+ECL.US,D,20170621,000000,126.364,126.86,124.465,124.563,1150048.0123089198,0
+ECL.US,D,20170622,000000,124.563,125.197,124.109,124.149,828204.1289721414,0
+ECL.US,D,20170623,000000,124.167,124.771,123.802,124.129,1103622.0904934052,0
+ECL.US,D,20170626,000000,124.206,124.9,123.999,124.445,1006309.946955956,0
+ECL.US,D,20170627,000000,124.435,124.86,124.167,124.246,921706.7277323457,0
+ECL.US,D,20170628,000000,125.019,125.672,124.771,125.286,658755.173085556,0
+ECL.US,D,20170629,000000,125.276,125.375,123.395,123.939,876283.2113329483,0
+ECL.US,D,20170630,000000,124.435,125.603,124.276,125.147,1056211.952069554,0
+ECL.US,D,20170703,000000,125.563,125.84,124.89,125.326,758968.4314917828,0
+ECL.US,D,20170705,000000,125.652,126.325,125.504,125.642,1029354.1561454752,0
+ECL.US,D,20170706,000000,125.454,125.84,124.563,124.603,814936.4040583663,0
+ECL.US,D,20170707,000000,124.603,125.177,124.099,125.019,915853.9735281806,0
+ECL.US,D,20170710,000000,125.029,125.227,124.139,124.474,814349.3097571568,0
+ECL.US,D,20170711,000000,124.593,125.048,123.939,124.346,644377.9308865375,0
+ECL.US,D,20170712,000000,125.058,125.781,124.96,125.424,870092.9536922969,0
+ECL.US,D,20170713,000000,125.434,125.494,124.316,124.483,612203.950592964,0
+ECL.US,D,20170714,000000,124.693,125.326,124.386,125.117,574931.0411360307,0
+ECL.US,D,20170717,000000,125.197,125.375,124.256,124.593,1079408.7451480224,0
+ECL.US,D,20170718,000000,124.435,125.107,124.406,124.85,668540.7517652907,0
+ECL.US,D,20170719,000000,125.078,125.444,124.752,125.434,861519.9622095464,0
+ECL.US,D,20170720,000000,125.237,125.523,124.533,124.85,839885.3856365131,0
+ECL.US,D,20170721,000000,124.702,125.79,124.673,125.434,648603.7972680514,0
+ECL.US,D,20170724,000000,125.157,125.553,124.119,124.465,753868.4918390921,0
+ECL.US,D,20170725,000000,125.157,125.632,124.94,125.286,619637.1101105354,0
+ECL.US,D,20170726,000000,125.217,125.217,124.573,124.85,631516.4226837496,0
+ECL.US,D,20170727,000000,124.88,125.217,123.623,124.286,879982.6127731039,0
+ECL.US,D,20170728,000000,124.396,124.96,123.881,124.376,899208.1827814474,0
+ECL.US,D,20170731,000000,124.9,125.444,123.979,124.139,1480091.0060760996,0
+ECL.US,D,20170801,000000,123.594,124.099,119.922,123.919,1700692.9528678728,0
+ECL.US,D,20170802,000000,123.881,125.444,123.682,125.286,1110832.9423581955,0
+ECL.US,D,20170803,000000,125.286,125.385,124.653,125.019,954029.2499575437,0
+ECL.US,D,20170804,000000,125.286,125.622,124.761,125.286,658565.2010913627,0
+ECL.US,D,20170807,000000,125.385,125.563,124.376,124.406,946942.6882804494,0
+ECL.US,D,20170808,000000,124.406,124.493,123.346,123.732,675038.198162523,0
+ECL.US,D,20170809,000000,123.852,124.79,123.842,124.771,732517.8627680223,0
+ECL.US,D,20170810,000000,124.483,124.742,122.753,122.792,817004.8757185763,0
+ECL.US,D,20170811,000000,123.238,123.395,122.336,122.406,656185.4987172574,0
+ECL.US,D,20170814,000000,122.97,123.949,122.574,123.949,715769.002109548,0
+ECL.US,D,20170815,000000,123.662,124.336,123.485,123.652,874029.8201252013,0
+ECL.US,D,20170816,000000,123.919,125.127,123.919,124.81,720075.7076375369,0
+ECL.US,D,20170817,000000,123.989,124.573,122.783,122.792,751750.5062016741,0
+ECL.US,D,20170818,000000,122.911,123.168,122.326,122.673,764573.6158098871,0
+ECL.US,D,20170821,000000,122.723,123.257,122.228,122.96,593754.4363906919,0
+ECL.US,D,20170822,000000,123.148,124.119,122.96,123.959,536925.5269142471,0
+ECL.US,D,20170823,000000,123.692,123.861,123.158,123.297,499555.61048156,0
+ECL.US,D,20170824,000000,123.297,123.762,122.584,122.891,744466.8991050684,0
+ECL.US,D,20170825,000000,123.604,123.999,123.277,123.554,498943.2539470706,0
+ECL.US,D,20170828,000000,123.525,123.999,123.05,123.949,790225.8979622999,0
+ECL.US,D,20170829,000000,123.485,123.535,123.01,123.385,608334.7869452189,0
+ECL.US,D,20170830,000000,123.385,123.554,123,123.495,642831.8822103614,0
+ECL.US,D,20170831,000000,124.059,125.83,123.842,125.672,1331062.0185869008,0
+ECL.US,D,20170901,000000,125.939,126.048,124.416,125.237,770095.9400028639,0
+ECL.US,D,20170905,000000,125.306,125.761,124.623,125.603,909510.1215092487,0
+ECL.US,D,20170906,000000,125.246,126.612,122.544,123.405,2087625.485471208,0
+ECL.US,D,20170907,000000,123.614,124.099,123.06,124.009,1059647.6157943897,0
+ECL.US,D,20170908,000000,123.652,123.861,123.02,123.632,759596.9558555611,0
+ECL.US,D,20170911,000000,123.969,123.969,122.179,122.426,1820523.851142824,0
+ECL.US,D,20170912,000000,122.416,122.94,121.822,122.554,1225156.6737800774,0
+ECL.US,D,20170913,000000,122.326,122.486,121.862,122.019,792555.0758698459,0
+ECL.US,D,20170914,000000,121.922,123.545,121.832,123.525,1168542.9985310554,0
+ECL.US,D,20170915,000000,123.545,123.969,123.078,123.564,1281475.2861444128,0
+ECL.US,D,20170918,000000,123.91,124.276,123.355,123.415,937701.7633500145,0
+ECL.US,D,20170919,000000,123.822,123.969,123.267,123.623,690273.3458034192,0
+ECL.US,D,20170920,000000,123.812,124.216,123.138,123.672,881696.402678197,0
+ECL.US,D,20170921,000000,123.722,124.593,123.465,123.802,1157523.6123784615,0
+ECL.US,D,20170922,000000,123.861,124.276,123.623,124.167,805866.2518248521,0
+ECL.US,D,20170925,000000,124.177,124.455,123.355,124.326,911482.5966830157,0
+ECL.US,D,20170926,000000,124.593,124.771,123.078,123.138,595428.8172118788,0
+ECL.US,D,20170927,000000,123.168,123.168,120.644,121.941,1114964.8332318787,0
+ECL.US,D,20170928,000000,121.922,122.525,121.732,122.238,619757.3583408965,0
+ECL.US,D,20170929,000000,122.238,122.594,121.515,121.595,907000.0660114703,0
+ECL.US,D,20171002,000000,121.565,123.632,121.368,123.535,1242761.4189016968,0
+ECL.US,D,20171003,000000,123.762,124.266,123.277,123.445,899357.735202413,0
+ECL.US,D,20171004,000000,123.604,124.346,123.287,123.642,880281.7176150351,0
+ECL.US,D,20171005,000000,124.019,124.603,123.317,124.533,816761.3477898401,0
+ECL.US,D,20171006,000000,124.206,124.8,124.119,124.752,813447.953274058,0
+ECL.US,D,20171009,000000,124.79,124.97,124.346,124.83,655432.6841657931,0
+ECL.US,D,20171010,000000,124.83,125.702,124.83,125.464,821283.2875452918,0
+ECL.US,D,20171011,000000,125.682,125.83,124.356,125.316,714567.5302951867,0
+ECL.US,D,20171012,000000,125.197,126.631,125.197,126.622,732836.1669072362,0
+ECL.US,D,20171013,000000,126.919,127.513,126.573,126.8,939782.3608821984,0
+ECL.US,D,20171016,000000,127.008,127.473,126.83,127.127,1004456.709523199,0
+ECL.US,D,20171017,000000,126.84,127.166,125.107,125.345,1339736.0590027699,0
+ECL.US,D,20171018,000000,125.434,126.048,124.129,124.493,1165919.768228254,0
+ECL.US,D,20171019,000000,124.386,124.742,123.812,124.533,662553.6024801378,0
+ECL.US,D,20171020,000000,124.979,125.553,124.643,125.553,658355.0193105459,0
+ECL.US,D,20171023,000000,125.365,126.038,125.167,125.365,726921.7728538987,0
+ECL.US,D,20171024,000000,126.028,126.048,124.97,125.068,737740.0716297467,0
+ECL.US,D,20171025,000000,125.147,125.593,124.435,125.256,1141242.6082800967,0
+ECL.US,D,20171026,000000,126.048,126.593,125.187,125.434,852705.4637767323,0
+ECL.US,D,20171027,000000,125.286,125.642,124.158,124.771,976629.8543308519,0
+ECL.US,D,20171030,000000,124.445,124.643,123.682,123.782,1166684.7086516423,0
+ECL.US,D,20171031,000000,124.553,126.454,122.119,123.545,2125173.2480261745,0
+ECL.US,D,20171101,000000,123,124.513,122.129,124.119,1342603.8277235986,0
+ECL.US,D,20171102,000000,124.187,124.426,123.317,124.089,1210033.6904548928,0
+ECL.US,D,20171103,000000,124.079,125.177,123.702,124.216,1977675.1518731236,0
+ECL.US,D,20171106,000000,124.049,125.642,124.009,124.693,751801.0306682135,0
+ECL.US,D,20171107,000000,124.406,124.406,123.465,123.812,1013804.7463227501,0
+ECL.US,D,20171108,000000,123.812,124.187,123.02,123.277,1070449.746740979,0
+ECL.US,D,20171109,000000,123.317,123.554,122.466,123.138,873053.6874316247,0
+ECL.US,D,20171110,000000,122.753,123.515,122.218,123.188,1373325.734848696,0
+ECL.US,D,20171113,000000,123.128,124.593,122.733,124.435,1134512.7493367912,0
+ECL.US,D,20171114,000000,124.029,124.752,123.138,124.236,1438204.2023345565,0
+ECL.US,D,20171115,000000,124.049,124.187,123.03,123.138,1168247.9356464685,0
+ECL.US,D,20171116,000000,123.405,125.296,123.247,124.771,1482665.7328909838,0
+ECL.US,D,20171117,000000,124.406,124.732,123.702,124.286,1507351.987243182,0
+ECL.US,D,20171120,000000,124.119,125.464,123.929,124.9,1293205.0462967516,0
+ECL.US,D,20171121,000000,125.385,125.999,124.92,125.217,1319228.1780335298,0
+ECL.US,D,20171122,000000,125.612,126.325,124.989,125.741,1408004.7181933622,0
+ECL.US,D,20171124,000000,126.038,126.266,125.424,125.612,298203.4854420589,0
+ECL.US,D,20171127,000000,125.721,126.306,125.355,125.563,931860.1245285025,0
+ECL.US,D,20171128,000000,126.196,126.938,126.196,126.938,1933331.848568425,0
+ECL.US,D,20171129,000000,126.958,127.7,126.354,127.631,949448.7018209031,0
+ECL.US,D,20171130,000000,127.85,129.313,127.77,128.511,1540372.7575959302,0
+ECL.US,D,20171201,000000,129.017,129.165,126.671,127.533,1078002.1439995302,0
+ECL.US,D,20171204,000000,128.087,130.274,127.7,129.759,1596949.0447397185,0
+ECL.US,D,20171205,000000,129.927,130.441,129.61,129.917,1221138.968200738,0
+ECL.US,D,20171206,000000,129.789,130.056,129.155,129.392,1076840.081269065,0
+ECL.US,D,20171207,000000,129.076,129.542,128.147,128.511,992237.8725348159,0
+ECL.US,D,20171208,000000,129.135,129.135,127.71,127.948,912165.6874706581,0
+ECL.US,D,20171211,000000,128.394,128.591,127.137,127.334,1574617.230528386,0
+ECL.US,D,20171212,000000,127.364,127.543,126.473,127.513,1209755.8058889164,0
+ECL.US,D,20171213,000000,127.641,128.334,127.216,127.631,845469.3496786723,0
+ECL.US,D,20171214,000000,127.631,128.077,127.037,127.057,1034321.7216958303,0
+ECL.US,D,20171215,000000,127.384,128.097,126.978,127.81,1547240.0430882168,0
+ECL.US,D,20171218,000000,128.344,129.245,128.185,128.818,1556130.3282208198,0
+ECL.US,D,20171219,000000,129.085,129.205,127.869,128.107,915795.3651470018,0
+ECL.US,D,20171220,000000,128.414,128.769,127.107,127.156,1307615.6346436488,0
+ECL.US,D,20171221,000000,127.641,127.908,126.533,126.631,1655472.5448239841,0
+ECL.US,D,20171222,000000,126.86,127.265,126.344,127.067,692116.4783428543,0
+ECL.US,D,20171226,000000,127.087,127.324,126.641,126.82,342062.7643573288,0
+ECL.US,D,20171227,000000,127.087,127.611,126.681,127.176,748980.7549458807,0
+ECL.US,D,20171228,000000,127.572,127.661,126.909,127.582,909044.2859277315,0
+ECL.US,D,20171229,000000,128.047,128.511,127.255,127.255,647389.1890924048,0
+ECL.US,D,20180102,000000,127.275,127.83,126.543,127.552,992477.3585062374,0
+ECL.US,D,20180103,000000,127.76,128.491,127.087,128.374,806135.0419868578,0
+ECL.US,D,20180104,000000,128.701,129.749,128.551,129.402,762578.909870834,0
+ECL.US,D,20180105,000000,128.878,130.174,128.205,130.086,1105981.5830808266,0
+ECL.US,D,20180108,000000,129.571,129.917,129.017,129.63,1159809.3392446858,0
+ECL.US,D,20180109,000000,129.552,130.313,129.313,129.59,935813.158790706,0
+ECL.US,D,20180110,000000,129.452,129.452,127.671,128.137,929032.7753808514,0
+ECL.US,D,20180111,000000,128.284,129.977,128.127,129.947,1648510.2733345053,0
+ECL.US,D,20180112,000000,130.353,130.985,129.947,130.581,1335997.248478678,0
+ECL.US,D,20180116,000000,131.272,131.531,129.552,129.937,1195471.5287083173,0
+ECL.US,D,20180117,000000,130.65,130.718,129.195,130.333,1193519.263321184,0
+ECL.US,D,20180118,000000,130.184,131.886,130.066,131.214,961165.3256118463,0
+ECL.US,D,20180119,000000,132.035,132.748,131.233,132.55,1125942.7893220545,0
+ECL.US,D,20180122,000000,132.579,133.173,132.114,133.084,1614371.9017818244,0
+ECL.US,D,20180123,000000,133.242,133.242,129.343,130.65,2518079.7935534674,0
+ECL.US,D,20180124,000000,130.65,131.105,129.532,130.214,2122060.9408872183,0
+ECL.US,D,20180125,000000,130.868,131.619,130.164,131.185,1391676.2210965517,0
+ECL.US,D,20180126,000000,131.531,131.788,130.571,131.015,1253935.4099219823,0
+ECL.US,D,20180129,000000,130.441,131.175,129.887,130.402,1170198.1800549596,0
+ECL.US,D,20180130,000000,129.997,131.115,129.997,130.481,1074483.620149557,0
+ECL.US,D,20180131,000000,130.778,131.432,130.086,130.581,1831798.8910961282,0
+ECL.US,D,20180201,000000,130.204,131.579,129.917,131.342,1641120.5648582154,0
+ECL.US,D,20180202,000000,130.62,132.025,129.829,129.977,1727826.6123791854,0
+ECL.US,D,20180205,000000,129.552,130.976,125.217,125.217,1930548.9609513762,0
+ECL.US,D,20180206,000000,123.672,125.919,121.991,124.91,2982249.07815868,0
+ECL.US,D,20180207,000000,124.177,128.434,124.177,126.246,2148991.4920431226,0
+ECL.US,D,20180208,000000,126.354,126.76,121.051,121.149,2564085.3518074686,0
+ECL.US,D,20180209,000000,122.238,123.108,119.24,121.882,2345376.051532329,0
+ECL.US,D,20180212,000000,122.574,124.226,122.366,123.445,1635911.492357746,0
+ECL.US,D,20180213,000000,122.446,123.257,120.595,122.663,1457847.1044365605,0
+ECL.US,D,20180214,000000,121.852,123.672,121.475,123.098,1412741.8921762866,0
+ECL.US,D,20180215,000000,123.939,124.94,123.614,124.94,1524215.0331960504,0
+ECL.US,D,20180216,000000,124.426,126.057,124.187,124.673,1372723.4832075688,0
+ECL.US,D,20180220,000000,124.89,126.563,124.89,124.89,1462526.6805276275,0
+ECL.US,D,20180221,000000,125.246,125.682,123.128,123.188,1683235.7391884464,0
+ECL.US,D,20180222,000000,123.782,124.563,122.476,122.773,1404363.9251343752,0
+ECL.US,D,20180223,000000,123.475,124.196,122.653,124.089,1612814.7377230253,0
+ECL.US,D,20180226,000000,124.435,125.375,124.099,125.157,1160579.3321148306,0
+ECL.US,D,20180227,000000,125.167,125.573,124.296,124.326,958391.532398728,0
+ECL.US,D,20180228,000000,124.643,125.217,123.702,123.712,1385954.830505391,0
+ECL.US,D,20180301,000000,123.188,124.296,121.455,122.069,1380644.7090719035,0
+ECL.US,D,20180302,000000,121.595,122.416,120.635,121.248,1270241.676253627,0
+ECL.US,D,20180305,000000,120.694,123.672,120.694,123.238,1251264.6866206354,0
+ECL.US,D,20180306,000000,123.574,124.81,122.683,124.246,984782.4822519685,0
+ECL.US,D,20180307,000000,123.435,126.316,123.188,125.949,2108887.1914812536,0
+ECL.US,D,20180308,000000,126.316,127.483,125.949,127.413,1990681.1600502713,0
+ECL.US,D,20180309,000000,127.037,127.977,126.86,127.938,2253017.326694538,0
+ECL.US,D,20180312,000000,128.027,130.125,127.76,129.709,1529226.0497875665,0
+ECL.US,D,20180313,000000,129.987,130.412,128.978,129.759,1480022.292801559,0
+ECL.US,D,20180314,000000,130.274,130.62,129.027,129.255,1620416.648958865,0
+ECL.US,D,20180315,000000,129.333,129.839,128.898,129.63,1328544.8896637738,0
+ECL.US,D,20180316,000000,129.759,131.302,129.63,130.956,1953327.411446873,0
+ECL.US,D,20180319,000000,130.689,131.352,129.392,129.809,1402125.691266596,0
+ECL.US,D,20180320,000000,129.809,130.323,128.76,129.957,1220270.9578654882,0
+ECL.US,D,20180321,000000,129.947,131.095,129.472,129.759,978992.378386327,0
+ECL.US,D,20180322,000000,128.878,129.64,127.404,127.572,1149775.1801895995,0
+ECL.US,D,20180323,000000,127.977,128.541,125.79,125.79,1356136.300841934,0
+ECL.US,D,20180326,000000,127.097,128.254,126.147,128.156,1882299.1058936692,0
+ECL.US,D,20180327,000000,128.324,130.333,127.631,128.384,1469099.913624699,0
+ECL.US,D,20180328,000000,128.918,130.036,128.364,128.691,1287307.8305620041,0
+ECL.US,D,20180329,000000,129.275,131.204,128.344,130.383,1386875.3862858426,0
+ECL.US,D,20180402,000000,130.036,130.313,126.316,127.443,1169113.9250029759,0
+ECL.US,D,20180403,000000,128.077,130.718,127.453,130.214,1693725.6289318388,0
+ECL.US,D,20180404,000000,128.661,132.233,128.294,132.095,1603925.4630796933,0
+ECL.US,D,20180405,000000,132.777,134.954,132.332,134.341,1751616.562694941,0
+ECL.US,D,20180406,000000,133.638,135.073,132.213,132.946,1883768.357380675,0
+ECL.US,D,20180409,000000,133.737,134.993,133.084,133.4,1546133.5572710675,0
+ECL.US,D,20180410,000000,134.539,135.677,133.687,134.726,1386796.56811799,0
+ECL.US,D,20180411,000000,133.777,134.242,133.015,133.757,1100817.982600261,0
+ECL.US,D,20180412,000000,134.361,135.143,133.806,134.469,969045.1214136523,0
+ECL.US,D,20180413,000000,135.173,135.203,133.915,134.282,891405.1841688015,0
+ECL.US,D,20180416,000000,135.38,139.863,134.38,139.784,3670325.6201570192,0
+ECL.US,D,20180417,000000,140.576,141.258,138.784,140.853,1630488.1961191858,0
+ECL.US,D,20180418,000000,141.159,143.1,140.655,142.526,1488833.7597664094,0
+ECL.US,D,20180419,000000,142.663,142.663,141.238,141.694,1186969.27147875,0
+ECL.US,D,20180420,000000,141.505,141.882,140.407,141.278,1220320.4718426762,0
+ECL.US,D,20180423,000000,140.991,142.316,140.991,141.862,1402812.824011704,0
+ECL.US,D,20180424,000000,142.109,142.326,137.794,139.131,1617379.1180303767,0
+ECL.US,D,20180425,000000,138.912,138.912,136.726,138.061,1940546.7423905001,0
+ECL.US,D,20180426,000000,138.665,139.655,137.735,139.061,1073812.6552339892,0
+ECL.US,D,20180427,000000,138.814,139.902,137.577,139.556,1258297.692363297,0
+ECL.US,D,20180430,000000,140.179,140.773,137.35,137.696,2215957.6304864553,0
+ECL.US,D,20180501,000000,129.343,140.279,129.343,139.942,2101040.741827287,0
+ECL.US,D,20180502,000000,138.468,139.685,136.716,137.171,1725787.4449096303,0
+ECL.US,D,20180503,000000,136.429,138.002,135.954,137.122,1505594.746296888,0
+ECL.US,D,20180504,000000,136.726,139.299,136.231,138.28,998669.6371255412,0
+ECL.US,D,20180507,000000,138.814,139.457,138.26,138.675,1051038.2466956766,0
+ECL.US,D,20180508,000000,138.557,139.309,137.954,138.378,1183768.0412786296,0
+ECL.US,D,20180509,000000,138.814,140.111,138.121,139.794,1468913.9835878003,0
+ECL.US,D,20180510,000000,140.269,140.783,139.725,140.456,819635.1794467159,0
+ECL.US,D,20180511,000000,140.456,140.655,139.685,139.962,768467.0312015705,0
+ECL.US,D,20180514,000000,140.239,140.546,138.804,139.171,1434585.6400408358,0
+ECL.US,D,20180515,000000,138.932,139.171,138.428,139.091,1270949.018785158,0
+ECL.US,D,20180516,000000,139.546,141.159,139.18,140.506,1157888.39902686,0
+ECL.US,D,20180517,000000,140.229,141.001,139.675,139.882,988939.6353589917,0
+ECL.US,D,20180518,000000,139.715,140.951,139.715,140.625,1073134.6168929224,0
+ECL.US,D,20180521,000000,141.05,141.367,140.368,140.783,747839.9124913706,0
+ECL.US,D,20180522,000000,141.06,141.189,139.239,139.358,958240.969488431,0
+ECL.US,D,20180523,000000,138.378,139.121,137.894,138.517,1068321.6562102593,0
+ECL.US,D,20180524,000000,138.408,139.131,138.171,138.358,959912.3188416244,0
+ECL.US,D,20180525,000000,137.934,138.517,137.152,137.637,980066.5285449987,0
+ECL.US,D,20180529,000000,136.666,137.112,134.677,134.836,1696213.453664301,0
+ECL.US,D,20180530,000000,135.519,137.567,135.48,137.003,1111608.9981641667,0
+ECL.US,D,20180531,000000,136.973,137.25,135.34,135.647,1096219.2456556892,0
+ECL.US,D,20180601,000000,136.558,136.983,136.321,136.588,806008.7308204994,0
+ECL.US,D,20180604,000000,137.21,137.577,136.933,137.191,603350.0430762435,0
+ECL.US,D,20180605,000000,136.983,137.774,136.983,137.537,1172486.938389298,0
+ECL.US,D,20180606,000000,137.884,139.526,136.933,139.428,1587347.3751181997,0
+ECL.US,D,20180607,000000,139.378,139.794,138.081,138.755,876804.6238276608,0
+ECL.US,D,20180608,000000,138.755,139.586,138.319,139.071,781815.5952618106,0
+ECL.US,D,20180611,000000,138.735,139.309,138.141,138.191,1068009.4150070625,0
+ECL.US,D,20180612,000000,138.755,139.269,137.705,137.944,912528.4531404342,0
+ECL.US,D,20180613,000000,137.904,138.784,137.2,137.637,690929.1533791296,0
+ECL.US,D,20180614,000000,138.201,138.567,137.35,138.289,825867.8776392773,0
+ECL.US,D,20180615,000000,138.448,139.438,136.993,139.418,2419916.8179994794,0
+ECL.US,D,20180618,000000,138.527,139.111,137.597,138.231,782485.5496881475,0
+ECL.US,D,20180619,000000,137.112,138.468,136.528,137.904,1485479.9456773396,0
+ECL.US,D,20180620,000000,137.914,138.448,136.835,137.023,751571.6495901241,0
+ECL.US,D,20180621,000000,136.696,137.161,134.489,135.043,1188947.8095885343,0
+ECL.US,D,20180622,000000,133.203,134.212,131.262,132.47,3342507.7238962934,0
+ECL.US,D,20180625,000000,132.599,133.38,131.282,132.035,1183140.5274042226,0
+ECL.US,D,20180626,000000,132.678,133.569,131.946,132.035,1235121.109071352,0
+ECL.US,D,20180627,000000,132.708,133.846,131.936,131.946,1913661.6632544992,0
+ECL.US,D,20180628,000000,132.144,133.856,132.144,133.589,1108376.4427948396,0
+ECL.US,D,20180629,000000,133.925,135.143,133.777,133.826,1473172.1856278824,0
+ECL.US,D,20180702,000000,133.292,133.826,132.253,133.737,996268.714475491,0
+ECL.US,D,20180703,000000,134.509,135.203,133.302,133.49,463114.3337438937,0
+ECL.US,D,20180705,000000,133.945,134.697,133.757,134.232,816068.1521088958,0
+ECL.US,D,20180706,000000,134.41,135.657,133.915,135.231,697051.7082346115,0
+ECL.US,D,20180709,000000,135.47,135.964,135.163,135.49,651863.6358493007,0
+ECL.US,D,20180710,000000,135.707,136.429,135.49,136.331,544383.9486650882,0
+ECL.US,D,20180711,000000,135.697,136.775,135.083,135.4,548506.7451348711,0
+ECL.US,D,20180712,000000,136.102,136.301,135.567,136.092,569665.3812330854,0
+ECL.US,D,20180713,000000,136.281,136.775,136.044,136.558,703401.6231895405,0
+ECL.US,D,20180716,000000,136.646,136.785,135.747,136.054,723385.0601960043,0
+ECL.US,D,20180717,000000,135.844,137.409,135.647,137.062,696147.3202835191,0
+ECL.US,D,20180718,000000,137.33,137.874,136.894,137.33,807473.9403502005,0
+ECL.US,D,20180719,000000,136.548,136.983,135.3,135.37,1204565.9326856998,0
+ECL.US,D,20180720,000000,134.776,135.103,134.074,134.4,1077805.098580049,0
+ECL.US,D,20180723,000000,134.43,134.569,133.252,133.836,920254.6545639499,0
+ECL.US,D,20180724,000000,134.608,135.093,133.737,134.103,943483.7833010163,0
+ECL.US,D,20180725,000000,134.153,135.173,133.342,135.083,1298416.139775863,0
+ECL.US,D,20180726,000000,135.567,136.518,135.45,136.132,963577.3636445495,0
+ECL.US,D,20180727,000000,136.151,136.458,133.826,134.44,1055112.5396776025,0
+ECL.US,D,20180730,000000,134.361,135.974,134.024,134.232,1457283.2513898378,0
+ECL.US,D,20180731,000000,134.074,136.281,133.065,134.192,2197287.8296101047,0
+ECL.US,D,20180801,000000,134.886,138.577,134.736,138.002,2496275.454772895,0
+ECL.US,D,20180802,000000,137.637,140.368,137.112,139.595,2229894.2993372665,0
+ECL.US,D,20180803,000000,140.021,140.407,139.566,140.328,1129419.883109409,0
+ECL.US,D,20180806,000000,139.784,141.922,139.735,141.318,1211665.6307241598,0
+ECL.US,D,20180807,000000,141.308,142.416,140.863,142.089,1142925.073015923,0
+ECL.US,D,20180808,000000,142.03,142.326,140.922,141.565,1010103.323903892,0
+ECL.US,D,20180809,000000,141.991,142.089,140.872,141.021,934661.2009535627,0
+ECL.US,D,20180810,000000,140.645,140.853,139.932,140.071,878923.6199543999,0
+ECL.US,D,20180813,000000,140.111,141.218,138.982,139.239,1031116.4495384252,0
+ECL.US,D,20180814,000000,139.358,140.763,139.2,140.249,815084.9459900009,0
+ECL.US,D,20180815,000000,139.833,140.111,138.299,139.328,837572.3755582459,0
+ECL.US,D,20180816,000000,139.764,140.466,139.408,139.912,681202.1830805737,0
+ECL.US,D,20180817,000000,140.071,140.645,139.645,140.516,870344.5655356724,0
+ECL.US,D,20180820,000000,141.05,141.704,140.833,141.436,636659.8133776613,0
+ECL.US,D,20180821,000000,141.812,141.932,140.843,141.238,572094.5975843989,0
+ECL.US,D,20180822,000000,141.189,141.228,140.358,140.398,499341.38674341835,0
+ECL.US,D,20180823,000000,140.209,140.526,139.695,140.368,591806.2129608635,0
+ECL.US,D,20180824,000000,140.694,142.426,140.417,142.059,794457.8272798009,0
+ECL.US,D,20180827,000000,142.219,143.04,142.219,142.9,728503.1886566364,0
+ECL.US,D,20180828,000000,143.06,143.97,142.366,142.603,730284.6813468891,0
+ECL.US,D,20180829,000000,142.861,144.029,142.376,143.891,647290.1611379784,0
+ECL.US,D,20180830,000000,143.752,144.039,142.753,143.178,707478.9476394401,0
+ECL.US,D,20180831,000000,142.91,144.079,142.673,143.524,987734.1215873157,0
+ECL.US,D,20180904,000000,143.654,144.356,143.257,143.683,1067888.1562873197,0
+ECL.US,D,20180905,000000,143.524,145.504,143.367,145.464,1064470.6813704656,0
+ECL.US,D,20180906,000000,145.326,146.523,145.326,146.127,912144.4671947132,0
+ECL.US,D,20180907,000000,145.662,146.504,144.87,146.266,916164.193752745,0
+ECL.US,D,20180910,000000,146.691,147.117,146.256,146.721,880374.6826334744,0
+ECL.US,D,20180911,000000,146.543,147.899,146.127,147.74,791315.2054609194,0
+ECL.US,D,20180912,000000,147.819,149.095,147.512,148.531,800310.581483956,0
+ECL.US,D,20180913,000000,148.808,149.492,148.017,149.335,950028.7226967945,0
+ECL.US,D,20180914,000000,149.442,149.986,148.848,149.879,761976.6582296564,0
+ECL.US,D,20180917,000000,149.976,150.333,149.115,149.432,687714.7868177637,0
+ECL.US,D,20180918,000000,149.659,150.254,148.551,149.819,715779.1070028599,0
+ECL.US,D,20180919,000000,150.056,151.145,149.779,150.927,825745.6084302336,0
+ECL.US,D,20180920,000000,151.243,152.431,151.165,152.233,1028402.275195817,0
+ECL.US,D,20180921,000000,152.936,152.936,151.827,152.431,2237410.3189799553,0
+ECL.US,D,20180924,000000,152.055,152.183,150.393,151.065,905797.5837077778,0
+ECL.US,D,20180925,000000,151.472,151.689,150.036,150.452,789066.8666998383,0
+ECL.US,D,20180926,000000,150.363,150.877,148.799,150.006,887101.5101087962,0
+ECL.US,D,20180927,000000,149.986,151.026,149.669,149.996,564285.5360357458,0
+ECL.US,D,20180928,000000,149.689,150.719,148.898,149.947,1206338.3309720622,0
+ECL.US,D,20181001,000000,150.68,151.115,149.679,150.531,554948.6146188981,0
+ECL.US,D,20181002,000000,150.768,150.838,149.709,150.353,765744.7729443228,0
+ECL.US,D,20181003,000000,150.759,151.194,149.115,149.315,932327.9810886821,0
+ECL.US,D,20181004,000000,148.838,149.532,148.097,149.315,926012.4227710033,0
+ECL.US,D,20181005,000000,149.462,150.897,149.205,150.699,978073.843584598,0
+ECL.US,D,20181008,000000,150.699,151.175,150.194,150.501,1179699.8112327307,0
+ECL.US,D,20181009,000000,149.709,151.016,147.78,148.186,1010874.3272633076,0
+ECL.US,D,20181010,000000,148.264,149.195,144.099,144.217,1733559.1183530292,0
+ECL.US,D,20181011,000000,143.702,144.119,139.487,139.586,2359573.4266304057,0
+ECL.US,D,20181012,000000,141.288,141.882,137.964,139.615,1559972.208656673,0
+ECL.US,D,20181015,000000,139.448,141.525,139.328,139.952,981431.6996309424,0
+ECL.US,D,20181016,000000,140.863,142.049,139.319,141.991,1212742.8123508452,0
+ECL.US,D,20181017,000000,141.635,142.753,140.951,142.039,1329595.798567808,0
+ECL.US,D,20181018,000000,141.535,143.138,140.476,141.06,995346.1377164472,0
+ECL.US,D,20181019,000000,141.615,142.643,141.436,142.069,955076.1169042834,0
+ECL.US,D,20181022,000000,142.396,142.723,139.863,140.586,974307.7498486042,0
+ECL.US,D,20181023,000000,139.823,142.259,138.675,141.525,1630309.3395075854,0
+ECL.US,D,20181024,000000,142.396,143.425,140.981,141.218,1656316.3034152254,0
+ECL.US,D,20181025,000000,142.079,144.771,141.862,143.534,1919939.833466984,0
+ECL.US,D,20181026,000000,142.239,142.833,140.021,140.922,2024803.3637736132,0
+ECL.US,D,20181029,000000,142.773,144.039,138.221,140.149,2423518.2019744893,0
+ECL.US,D,20181030,000000,131.699,143.307,131.699,142.496,3102722.6476481063,0
+ECL.US,D,20181031,000000,144.416,147.195,143.367,146.464,2505728.582462749,0
+ECL.US,D,20181101,000000,146.573,146.85,145.009,146.068,1635957.974867021,0
+ECL.US,D,20181102,000000,147.315,149.165,145.573,147.829,1327331.291977378,0
+ECL.US,D,20181105,000000,148.176,149.739,147.859,149.175,867673.8422342951,0
+ECL.US,D,20181106,000000,149.343,150.313,147.809,150.026,1197145.909529474,0
+ECL.US,D,20181107,000000,151.065,153.56,150.6,153.391,1316743.3847690811,0
+ECL.US,D,20181108,000000,153.024,153.619,151.797,152.51,1045969.6322123029,0
+ECL.US,D,20181109,000000,152.026,152.777,150.739,152.362,769818.0554368875,0
+ECL.US,D,20181112,000000,152.53,153.49,150.66,151.085,1108491.6385786554,0
+ECL.US,D,20181113,000000,151.055,152.095,149.709,150.64,756913.0961928784,0
+ECL.US,D,20181114,000000,151.332,152.134,149.115,150.076,853437.0580522517,0
+ECL.US,D,20181115,000000,149.482,151.749,148.789,151.382,895614.8827210164,0
+ECL.US,D,20181116,000000,150.313,152.689,149.679,152.392,1031649.9879052123,0
+ECL.US,D,20181119,000000,152.342,153.677,150.66,153.312,1281465.1812512013,0
+ECL.US,D,20181120,000000,152.085,152.609,148.245,149.265,1873374.4641237454,0
+ECL.US,D,20181121,000000,148.206,149.155,147.265,148.245,1195816.1055700919,0
+ECL.US,D,20181123,000000,147.295,148.473,146.454,146.543,736618.428472529,0
+ECL.US,D,20181126,000000,147.839,148.978,146.227,147.978,1308997.9840481323,0
+ECL.US,D,20181127,000000,147.245,148.453,146.661,147.215,1212232.515238796,0
+ECL.US,D,20181128,000000,147.592,149.562,147.245,149.442,1360565.275579047,0
+ECL.US,D,20181129,000000,149.64,152.352,149.64,151.462,1072514.1764438138,0
+ECL.US,D,20181130,000000,151.382,153.926,151.382,153.5,2625209.851429169,0
+ECL.US,D,20181203,000000,155.272,155.777,150.521,152.54,1470594.4273449844,0
+ECL.US,D,20181204,000000,152.095,153.51,149.709,149.908,1321532.093707836,0
+ECL.US,D,20181206,000000,148.789,150.749,146.454,150.66,1472426.4445017462,0
+ECL.US,D,20181207,000000,150.6,151.026,146.315,147.325,917577.8683265756,0
+ECL.US,D,20181210,000000,146.948,148.354,145.247,147.839,910870.2401485464,0
+ECL.US,D,20181211,000000,149.621,150.313,148.225,148.493,1062618.4544269794,0
+ECL.US,D,20181212,000000,150.491,150.927,147.988,148.126,1243920.4501642485,0
+ECL.US,D,20181213,000000,148.443,149.739,147.068,148.264,1063684.5206709816,0
+ECL.US,D,20181214,000000,147.275,148.126,146.592,147.711,1100784.636452412,0
+ECL.US,D,20181217,000000,147.078,147.512,142.574,143.524,1361764.726414746,0
+ECL.US,D,20181218,000000,144.257,145.088,141.832,142.9,1249859.0959615146,0
+ECL.US,D,20181219,000000,143.377,145.346,140.476,141.397,1193390.9311761432,0
+ECL.US,D,20181220,000000,141.308,141.922,137.676,139.764,1454091.1155938585,0
+ECL.US,D,20181221,000000,139.487,142.91,137.547,138.071,2838202.8135599047,0
+ECL.US,D,20181224,000000,137.517,137.517,132.263,132.273,886749.859821663,0
+ECL.US,D,20181226,000000,132.579,137.003,130.234,137.003,1555652.3667673485,0
+ECL.US,D,20181227,000000,135.49,139.002,134.331,139.002,1083352.6850062653,0
+ECL.US,D,20181228,000000,139.477,140.318,137.904,138.478,877576.6376764076,0
+ECL.US,D,20181231,000000,138.972,141.555,138.587,141.328,1250457.3056452568,0
+ECL.US,D,20190102,000000,139.566,140.338,137.676,139.022,1490733.4797083407,0
+ECL.US,D,20190103,000000,138.765,139.418,135.528,135.767,1291347.7669066095,0
+ECL.US,D,20190104,000000,137.864,141.733,136.765,140.694,1291296.2319506789,0
+ECL.US,D,20190107,000000,140.605,142.851,140.229,141.1,908443.0447758953,0
+ECL.US,D,20190108,000000,142.049,142.98,141.159,142.823,1138858.8639486665,0
+ECL.US,D,20190109,000000,143.425,144.069,141.862,142.643,941066.6928216771,0
+ECL.US,D,20190110,000000,141.555,143.624,141.555,143.514,997879.4344688329,0
+ECL.US,D,20190111,000000,142.653,143.544,142.316,143.455,733824.4254727871,0
+ECL.US,D,20190114,000000,142.743,144.276,142.259,142.693,1294172.0845863775,0
+ECL.US,D,20190115,000000,141.962,143.95,141.962,143.891,613563.0587429204,0
+ECL.US,D,20190116,000000,144.336,144.98,143.514,144.119,649726.4509146102,0
+ECL.US,D,20190117,000000,144.435,146.563,144.099,146.295,1109610.250267859,0
+ECL.US,D,20190118,000000,147.374,148.868,146.504,148.186,1253153.2911799839,0
+ECL.US,D,20190122,000000,147.829,148.264,145.524,146.671,996676.9521651504,0
+ECL.US,D,20190123,000000,147.068,147.444,145.088,146.711,715450.6979703341,0
+ECL.US,D,20190124,000000,146.305,146.87,145.029,145.721,827292.6675957309,0
+ECL.US,D,20190125,000000,146.661,148.76,146.661,147.592,752750.8906391993,0
+ECL.US,D,20190128,000000,146.88,148.671,146.84,148.661,738718.2253019856,0
+ECL.US,D,20190129,000000,148.75,149.592,148.324,148.691,925426.338959125,0
+ECL.US,D,20190130,000000,149.265,150.868,148.75,150.481,760710.5150981292,0
+ECL.US,D,20190131,000000,149.898,152.372,149.255,151.709,2279631.594689861,0
+ECL.US,D,20190201,000000,152.213,153.006,151.53,152.46,1273999.6860749715,0
+ECL.US,D,20190204,000000,152.451,153.016,150.69,152.679,888238.3106059715,0
+ECL.US,D,20190205,000000,154.539,155.737,151.857,152.164,2123080.5246220464,0
+ECL.US,D,20190206,000000,151.749,153.094,151.719,152.669,1191171.8966056167,0
+ECL.US,D,20190207,000000,151.817,152.57,150.778,152.114,728379.9089582816,0
+ECL.US,D,20190208,000000,151.609,152.689,150.768,152.669,778999.3614967924,0
+ECL.US,D,20190211,000000,152.886,153.954,152.52,153.589,863102.3885016253,0
+ECL.US,D,20190212,000000,154.431,155.964,153.599,155.737,954173.7499318535,0
+ECL.US,D,20190213,000000,156.271,157.102,155.647,155.994,1006788.9188986985,0
+ECL.US,D,20190214,000000,155.033,155.826,154.281,155.014,839970.2667403027,0
+ECL.US,D,20190215,000000,156.677,157.508,155.568,156.805,1260830.9891155625,0
+ECL.US,D,20190219,000000,158.25,161.447,156.825,160.466,2095341.5820014924,0
+ECL.US,D,20190220,000000,158.903,159.843,157.864,158.538,1850408.0626127077,0
+ECL.US,D,20190221,000000,158.468,160.388,158.468,160.259,1129922.096306889,0
+ECL.US,D,20190222,000000,160.566,160.566,159.17,160.179,894973.2219959528,0
+ECL.US,D,20190225,000000,160.863,161.615,159.912,161.357,1012605.2954869507,0
+ECL.US,D,20190226,000000,161.15,162.506,160.942,161.357,858416.7494745812,0
+ECL.US,D,20190227,000000,161.04,162.031,160.378,161.615,756823.1626424328,0
+ECL.US,D,20190228,000000,161.684,162.356,161.219,162.021,1563853.4981764022,0
+ECL.US,D,20190301,000000,162.823,163.713,162.041,163.227,1790505.2445917716,0
+ECL.US,D,20190304,000000,164.078,164.683,161.16,162.653,1395395.8323233912,0
+ECL.US,D,20190305,000000,162.545,164.138,162.545,163.574,820477.9275486257,0
+ECL.US,D,20190306,000000,163.921,164.95,163.07,163.397,1115896.5043949133,0
+ECL.US,D,20190307,000000,163.07,163.851,161.961,162.673,898497.808781873,0
+ECL.US,D,20190308,000000,162.021,162.803,161.2,162.643,815285.022877506,0
+ECL.US,D,20190311,000000,163.347,164.01,162.189,163.277,1574145.3320109418,0
+ECL.US,D,20190312,000000,163.703,164.445,162.93,164.03,982472.5036416949,0
+ECL.US,D,20190313,000000,164.564,166.543,164.228,166.048,1012842.76047978,0
+ECL.US,D,20190314,000000,165.761,166.899,165.761,166.524,1104263.7512184086,0
+ECL.US,D,20190315,000000,166.177,167.859,166.177,167.365,1610841.2520599975,0
+ECL.US,D,20190318,000000,175.202,175.212,167.058,168.453,1322814.4046685724,0
+ECL.US,D,20190319,000000,168.364,169.195,167.909,168.373,1122525.3144052,0
+ECL.US,D,20190320,000000,168.453,168.918,167.108,167.809,768874.2584018989,0
+ECL.US,D,20190321,000000,167.899,169.225,167.642,169.067,899049.535956511,0
+ECL.US,D,20190322,000000,167.998,168.73,166.256,166.741,864121.972236433,0
+ECL.US,D,20190325,000000,166.711,167.909,165.929,167.444,843493.8430369018,0
+ECL.US,D,20190326,000000,168.266,169.374,167.138,168.641,997429.7667166148,0
+ECL.US,D,20190327,000000,168.83,169.918,167.434,168.543,861769.5530742597,0
+ECL.US,D,20190328,000000,169.126,170.086,168.69,169.195,824725.0142060947,0
+ECL.US,D,20190329,000000,169.799,169.986,168.591,169.769,1072395.9491920848,0
+ECL.US,D,20190401,000000,170.69,171.927,170.393,171.847,1050120.722383339,0
+ECL.US,D,20190402,000000,171.927,171.927,170.463,171.323,660214.3196792699,0
+ECL.US,D,20190403,000000,171.927,175.569,171.461,174.5,2089341.296354984,0
+ECL.US,D,20190404,000000,174.184,175.609,173.292,175.579,1431861.3608049157,0
+ECL.US,D,20190405,000000,175.579,176.41,173.935,174.758,925360.6571526177,0
+ECL.US,D,20190408,000000,174.351,174.825,173.263,174.291,712454.5971044347,0
+ECL.US,D,20190409,000000,173.688,174.588,172.867,174.548,894868.1311055493,0
+ECL.US,D,20190410,000000,174.658,175.618,173.035,175.599,716097.4111420638,0
+ECL.US,D,20190411,000000,175.37,176.182,174.865,175.994,635248.159782493,0
+ECL.US,D,20190412,000000,176.756,178.2,175.836,177.983,799880.1130290304,0
+ECL.US,D,20190415,000000,177.805,177.923,176.073,176.746,1170581.1555113394,0
+ECL.US,D,20190416,000000,177.222,178.646,176.805,178.25,1217196.038831766,0
+ECL.US,D,20190417,000000,178.805,179.15,175.866,175.974,806136.0524761789,0
+ECL.US,D,20190418,000000,175.035,176.518,173.154,176.211,1067746.6877809535,0
+ECL.US,D,20190422,000000,175.934,176.815,175.4,175.885,601930.3055664359,0
+ECL.US,D,20190423,000000,176.014,179.21,175.202,177.32,1064623.2652594147,0
+ECL.US,D,20190424,000000,177.32,177.855,176.706,177.459,916897.8090069268,0
+ECL.US,D,20190425,000000,176.865,177.122,175.252,176.39,650575.2619525073,0
+ECL.US,D,20190426,000000,177.023,177.805,175.885,177.795,825180.74489431,0
+ECL.US,D,20190429,000000,178.082,178.3,176.706,177.339,996406.1410244923,0
+ECL.US,D,20190430,000000,173.827,178.092,172.303,177.042,2019309.3332819697,0
+ECL.US,D,20190501,000000,176.469,177.676,175.282,175.4,1016365.3262870378,0
+ECL.US,D,20190502,000000,175.529,177.261,174.678,177.261,966984.733668092,0
+ECL.US,D,20190503,000000,177.903,178.28,176.855,177.903,808587.4995927685,0
+ECL.US,D,20190506,000000,175.944,177.142,175.944,176.638,1131305.4562006434,0
+ECL.US,D,20190507,000000,175.192,175.944,171.729,172.748,1357339.793635018,0
+ECL.US,D,20190508,000000,172.738,174.925,171.986,174.361,1317199.1154572866,0
+ECL.US,D,20190509,000000,172.936,174.301,170.957,173.807,852162.831006075,0
+ECL.US,D,20190510,000000,173.431,174.351,171.501,174.124,1231298.427932852,0
+ECL.US,D,20190513,000000,171.947,172.867,170.69,171.412,813453.0057207139,0
+ECL.US,D,20190514,000000,172.046,173.49,171.144,172.411,1101330.300691053,0
+ECL.US,D,20190515,000000,171.531,174.064,170.947,172.975,629720.7831428602,0
+ECL.US,D,20190516,000000,174.261,175.984,173.994,175.202,1113019.641270044,0
+ECL.US,D,20190517,000000,173.787,175.994,173.747,174.578,890455.3241978157,0
+ECL.US,D,20190520,000000,173.817,175.005,172.897,174.024,716876.498416139,0
+ECL.US,D,20190521,000000,175.449,176.795,174.797,176.162,928374.9468264686,0
+ECL.US,D,20190522,000000,176.241,178.122,175.756,176.716,936788.2809949514,0
+ECL.US,D,20190523,000000,175.944,177.339,174.648,175.499,1184979.6179862826,0
+ECL.US,D,20190524,000000,176.658,177.162,175.005,175.499,699945.749678111,0
+ECL.US,D,20190528,000000,175.322,177.013,174.708,175.025,1200294.594284393,0
+ECL.US,D,20190529,000000,174.491,176.191,173.857,175.609,824712.8883341305,0
+ECL.US,D,20190530,000000,175.242,176.716,175.242,176.38,593321.9469571039,0
+ECL.US,D,20190531,000000,174.618,177.449,174.618,177.052,852559.9533130913,0
+ECL.US,D,20190603,000000,177.112,178.646,176.41,178.527,2127120.4609666513,0
+ECL.US,D,20190604,000000,180.239,183.109,178.577,183.109,1792425.1743204272,0
+ECL.US,D,20190605,000000,182.971,185.742,181.497,185.742,1693597.2967867977,0
+ECL.US,D,20190606,000000,186.623,189.621,185.326,189.235,1690143.4442539804,0
+ECL.US,D,20190607,000000,189.601,192.481,189.463,191.135,1292490.6303397217,0
+ECL.US,D,20190610,000000,192.025,192.758,190.61,192.025,915079.9387007714,0
+ECL.US,D,20190611,000000,192.877,193.233,189.571,190.086,1468463.305346251,0
+ECL.US,D,20190612,000000,190.67,192.025,189.819,191.501,777107.7254694804,0
+ECL.US,D,20190613,000000,192.006,193.085,190.443,191.145,762700.1685905365,0
+ECL.US,D,20190614,000000,191.115,191.69,190.156,191.254,779524.8159488196,0
+ECL.US,D,20190617,000000,190.798,190.798,182.625,183.564,2335484.3714728793,0
+ECL.US,D,20190618,000000,183.277,185.365,181.15,182.159,2060400.8819200888,0
+ECL.US,D,20190619,000000,182.159,182.505,179.725,181.764,1714940.852432509,0
+ECL.US,D,20190620,000000,183.436,185.732,182.783,185.445,1549837.0006684675,0
+ECL.US,D,20190621,000000,185.346,185.524,182.495,182.753,1959556.0676820697,0
+ECL.US,D,20190624,000000,183.407,185.475,182.763,184.742,963864.3426144966,0
+ECL.US,D,20190625,000000,185.079,185.583,183.465,184.732,943937.4930105694,0
+ECL.US,D,20190626,000000,185.158,185.306,181.347,181.467,1236780.3325526414,0
+ECL.US,D,20190627,000000,182.693,185.801,182.328,185.286,1522132.4146852342,0
+ECL.US,D,20190628,000000,185.811,190.323,185.266,190.323,6151041.560213677,0
+ECL.US,D,20190701,000000,190.828,191.184,186.118,188.71,1423698.6279905676,0
+ECL.US,D,20190702,000000,188.899,190.907,188.266,190.838,941982.1961554125,0
+ECL.US,D,20190703,000000,191.135,192.581,190.521,192.561,608452.0037075966,0
+ECL.US,D,20190705,000000,190.65,190.65,187.197,189.977,882005.6124134302,0
+ECL.US,D,20190708,000000,189.908,191.748,188.76,190.433,904343.4895607197,0
+ECL.US,D,20190709,000000,189.651,190.156,188.076,188.8,764608.9829364686,0
+ECL.US,D,20190710,000000,190.323,192.025,189.542,190.997,1739425.0089184698,0
+ECL.US,D,20190711,000000,190.987,192.392,189.69,192.352,1144627.747538373,0
+ECL.US,D,20190712,000000,192.975,193.164,190.828,192.581,843556.4933754153,0
+ECL.US,D,20190715,000000,192.768,192.778,191.105,191.768,681055.6621276016,0
+ECL.US,D,20190716,000000,191.848,192.411,190.343,190.798,879483.4310436775,0
+ECL.US,D,20190717,000000,190.868,191.184,188.75,188.889,920549.7174485365,0
+ECL.US,D,20190718,000000,190.561,190.591,188.216,190.561,713935.9744634249,0
+ECL.US,D,20190719,000000,191.105,191.62,190.037,190.185,651099.7059151933,0
+ECL.US,D,20190722,000000,190.848,190.927,189.571,190.146,512616.18508252176,0
+ECL.US,D,20190723,000000,191.076,192.768,190.74,192.738,617033.0791049865,0
+ECL.US,D,20190724,000000,192.372,192.372,190.363,190.818,793733.3064295999,0
+ECL.US,D,20190725,000000,191.125,191.887,188.83,191.174,765903.4197692592,0
+ECL.US,D,20190726,000000,191.145,192.6,189.404,192.411,646358.4899749539,0
+ECL.US,D,20190729,000000,192.461,193.956,192.441,193.392,1666352.483448954,0
+ECL.US,D,20190730,000000,192.164,201.694,191.274,198.27,2275468.3786469707,0
+ECL.US,D,20190731,000000,198.587,200.338,191.907,194.48,1649982.556289525,0
+ECL.US,D,20190801,000000,195.104,197.33,192.244,193.699,1193101.931227584,0
+ECL.US,D,20190802,000000,193.431,193.976,191.125,192.768,1222851.7476163995,0
+ECL.US,D,20190805,000000,190.541,191.333,185.266,187.345,1374764.6716558666,0
+ECL.US,D,20190806,000000,188.76,189.938,185.603,189.641,1415312.5770339868,0
+ECL.US,D,20190807,000000,188.957,193.827,187.959,192.965,1241010.2408914298,0
+ECL.US,D,20190808,000000,194.758,197.786,193.986,197.657,836688.1973937774,0
+ECL.US,D,20190809,000000,197.29,199.457,196.063,198.557,730568.6288488626,0
+ECL.US,D,20190812,000000,198.31,199.388,196.964,197.489,941260.706773195,0
+ECL.US,D,20190813,000000,198.478,200.784,196.4,199.991,865660.9474872806,0
+ECL.US,D,20190814,000000,197.617,198.804,193.976,194.391,1132430.130825975,0
+ECL.US,D,20190815,000000,195.589,196.746,194.568,196.32,981275.0737846685,0
+ECL.US,D,20190816,000000,196.865,200.151,196.499,199.35,1221094.5066701055,0
+ECL.US,D,20190819,000000,201.674,202.298,198.587,201.042,999771.070496145,0
+ECL.US,D,20190820,000000,200.784,201.042,198.834,199.161,761521.9380307823,0
+ECL.US,D,20190821,000000,200.269,200.745,199.003,199.637,702785.2246977364,0
+ECL.US,D,20190822,000000,200.596,201.546,197.479,199.418,824111.6471822843,0
+ECL.US,D,20190823,000000,199.21,200.328,193.441,194.568,1210753.1588584783,0
+ECL.US,D,20190826,000000,195.836,196.4,194.935,195.589,1150942.2953667203,0
+ECL.US,D,20190827,000000,197.577,199.467,196.588,197.34,1828973.5629271893,0
+ECL.US,D,20190828,000000,196.212,197.815,195.479,197.399,1201056.5032397676,0
+ECL.US,D,20190829,000000,198.577,200.448,198.399,199.537,1125078.8209441896,0
+ECL.US,D,20190830,000000,200.488,200.863,198.29,198.884,1120196.1364975136,0
+ECL.US,D,20190903,000000,197.587,198.409,195.776,197.112,1151817.379127168,0
+ECL.US,D,20190904,000000,199.398,199.764,198.142,199.369,888158.4819488476,0
+ECL.US,D,20190905,000000,200.655,201.219,197.854,197.944,934570.256913786,0
+ECL.US,D,20190906,000000,199.023,200.211,197.667,199.25,1025882.1148047769,0
+ECL.US,D,20190909,000000,200.488,200.488,191.778,193.549,1433140.6402977384,0
+ECL.US,D,20190910,000000,192.698,192.995,188.8,190.165,2052488.7504596945,0
+ECL.US,D,20190911,000000,190.205,191.244,188.325,190.096,1384932.2153025498,0
+ECL.US,D,20190912,000000,192.214,194.738,189.849,190.64,1075186.9207239035,0
+ECL.US,D,20190913,000000,191.274,191.887,189.591,191.729,984297.4473731687,0
+ECL.US,D,20190916,000000,190.61,191.254,185.088,185.632,1445528.22900442,0
+ECL.US,D,20190917,000000,186.385,189.898,185.841,188.226,1137069.2873437945,0
+ECL.US,D,20190918,000000,188.889,189.74,187.662,189.433,849724.5202507908,0
+ECL.US,D,20190919,000000,188.563,190.66,188.563,189.868,792073.0724590496,0
+ECL.US,D,20190920,000000,190.156,191.046,188.977,189.433,1648549.6824183816,0
+ECL.US,D,20190923,000000,188.65,190.017,188.622,189.205,560434.5611959622,0
+ECL.US,D,20190924,000000,190.64,192.105,188.058,188.266,1113992.7424956972,0
+ECL.US,D,20190925,000000,188.997,190.71,187.829,190.63,780301.8822442326,0
+ECL.US,D,20190926,000000,190.363,192.6,189.473,191.729,1009363.645713683,0
+ECL.US,D,20190927,000000,193.015,193.233,189.789,191.115,1019461.4655966546,0
+ECL.US,D,20190930,000000,191.294,192.352,190.878,191.343,815096.061372644,0
+ECL.US,D,20191001,000000,192.224,192.669,188.78,189.235,1000671.4164899127,0
+ECL.US,D,20191002,000000,187.869,189.077,184.168,185.356,984015.5208498675,0
+ECL.US,D,20191003,000000,185.178,186.415,182.615,186.306,824990.7729001069,0
+ECL.US,D,20191004,000000,186.692,189.75,186.623,188.028,827594.8039056557,0
+ECL.US,D,20191007,000000,186.998,187.869,184.604,184.653,1377841.611668231,0
+ECL.US,D,20191008,000000,184.415,184.931,182.882,183.238,1142752.2793403498,0
+ECL.US,D,20191009,000000,185.019,186.079,184.118,184.851,863768.3009706475,0
+ECL.US,D,20191010,000000,184.198,186.85,184.029,186.652,731295.170677716,0
+ECL.US,D,20191011,000000,188.483,190.77,187.909,188.146,822334.1964493563,0
+ECL.US,D,20191014,000000,187.799,189.087,187.385,187.444,715561.8517967247,0
+ECL.US,D,20191015,000000,188.76,189.117,187.79,188.058,668708.4929942078,0
+ECL.US,D,20191016,000000,187.969,189.284,186.751,188.63,853348.1349911372,0
+ECL.US,D,20191017,000000,189.482,189.809,186.543,187.474,767317.0943430897,0
+ECL.US,D,20191018,000000,187.632,188.266,185.831,187.265,696837.4844964799,0
+ECL.US,D,20191021,000000,187.494,187.909,184.336,185.138,1170933.8162877834,0
+ECL.US,D,20191022,000000,185.138,185.375,181.971,182.031,1199025.419684882,0
+ECL.US,D,20191023,000000,182.832,184.059,181.21,181.981,1655603.9084369382,0
+ECL.US,D,20191024,000000,182.595,185.782,182.139,184.376,1607575.3505427209,0
+ECL.US,D,20191025,000000,184.297,185.563,183.387,185.465,593257.275639928,0
+ECL.US,D,20191028,000000,186.276,186.81,184.138,185.118,956090.6481924352,0
+ECL.US,D,20191029,000000,180.289,188.353,178.805,187.929,2250349.634861205,0
+ECL.US,D,20191030,000000,188.058,188.63,185.851,187.157,1388552.7985750132,0
+ECL.US,D,20191031,000000,187.365,188.553,184.505,185.593,824812.926777878,0
+ECL.US,D,20191101,000000,186.86,187.177,183.951,184.525,959614.2244890342,0
+ECL.US,D,20191104,000000,185.485,186.176,183.07,183.416,925251.5243048896,0
+ECL.US,D,20191105,000000,182.605,186.672,182.555,186.444,1371546.263137136,0
+ECL.US,D,20191106,000000,186.949,187.335,185.772,186.435,765265.8010015101,0
+ECL.US,D,20191107,000000,186.523,186.711,183.218,184.346,802923.7068934856,0
+ECL.US,D,20191108,000000,184.782,186.118,183.317,183.941,608386.3219010894,0
+ECL.US,D,20191111,000000,182.832,184.238,182.11,182.456,520296.9144861441,0
+ECL.US,D,20191112,000000,182.921,184.099,181.26,181.951,708970.429891732,0
+ECL.US,D,20191113,000000,181.477,184.336,180.705,183.951,793259.3869334331,0
+ECL.US,D,20191114,000000,183.881,185.515,183.614,185.286,605420.5357151157,0
+ECL.US,D,20191115,000000,186.425,186.692,184.535,185.266,776786.3898622829,0
+ECL.US,D,20191118,000000,185.415,185.831,183.911,184.802,783817.374626182,0
+ECL.US,D,20191119,000000,185.029,185.583,182.882,183.02,1915641.2118535542,0
+ECL.US,D,20191120,000000,183.584,184.039,179.864,179.923,2306690.477990806,0
+ECL.US,D,20191121,000000,178.745,179.844,176.677,176.845,2449636.3197084595,0
+ECL.US,D,20191122,000000,177.052,177.795,175.954,176.351,1684094.6551196554,0
+ECL.US,D,20191125,000000,176.648,177.192,175.292,175.914,1468228.8718214354,0
+ECL.US,D,20191126,000000,176.291,180.348,175.667,179.933,2289470.729304209,0
+ECL.US,D,20191127,000000,180.229,181.507,179.112,180.636,771500.5201727239,0
+ECL.US,D,20191129,000000,179.864,181.22,179.467,180.358,474215.569532384,0
+ECL.US,D,20191202,000000,180.992,180.992,178.814,178.903,1032073.3829347395,0
+ECL.US,D,20191203,000000,178.072,179.447,176.865,179.082,1278543.8565956992,0
+ECL.US,D,20191204,000000,179.685,181.03,177.568,177.646,1168274.2083691196,0
+ECL.US,D,20191205,000000,178.537,179.754,177.893,178.795,1482582.872765947,0
+ECL.US,D,20191206,000000,180.933,181.557,179.754,180.101,714723.1456521394,0
+ECL.US,D,20191209,000000,179.715,180.279,178.517,178.943,691823.4364369101,0
+ECL.US,D,20191210,000000,179.537,180.626,178.765,178.893,817609.148338416,0
+ECL.US,D,20191211,000000,179.596,180.091,177.913,178.854,1125291.0237036387,0
+ECL.US,D,20191212,000000,179.25,180.21,178.498,178.923,926593.4541362359,0
+ECL.US,D,20191213,000000,178.419,180.269,178.329,179.22,676132.5581078086,0
+ECL.US,D,20191216,000000,180.269,181.527,179.854,180.141,1316108.7974692758,0
+ECL.US,D,20191217,000000,179.893,181.497,179.349,181.05,939383.2175965196,0
+ECL.US,D,20191218,000000,181.644,181.921,179.616,179.864,1773413.8280502153,0
+ECL.US,D,20191219,000000,183.634,186.92,182.397,185.792,1848238.542019369,0
+ECL.US,D,20191220,000000,186.8,187.315,183.1,185.237,2581761.8416715423,0
+ECL.US,D,20191223,000000,185.841,187.117,184.702,186.168,979372.3223747234,0
+ECL.US,D,20191224,000000,185.959,186.613,185.138,185.465,257620.21293733717,0
+ECL.US,D,20191226,000000,185.266,185.792,184.752,185.652,468990.329202666,0
+ECL.US,D,20191227,000000,186.425,186.9,185.326,185.692,667032.0911943685,0
+ECL.US,D,20191230,000000,185.762,186.186,184.475,185.632,539904.4494615262,0
+ECL.US,D,20191231,000000,185.792,187.068,185.019,186.939,800218.626954858,0
+ECL.US,D,20200102,000000,187.582,187.79,183.881,184.258,1529472.6091843364,0
+ECL.US,D,20200103,000000,183.06,185.554,181.497,183.387,1291585.2318994387,0
+ECL.US,D,20200106,000000,182.426,183.357,181.794,181.824,1336711.664435507,0
+ECL.US,D,20200107,000000,181.26,183.931,180.486,181.594,1607270.182764722,0
+ECL.US,D,20200108,000000,181.624,182.902,180.348,181.664,1224295.736870226,0
+ECL.US,D,20200109,000000,182.021,184.317,182.021,184.069,1151759.7812353105,0
+ECL.US,D,20200110,000000,184.475,184.554,182.802,183,855397.4073540544,0
+ECL.US,D,20200113,000000,183.337,185.485,183.337,185.425,666326.76964145,0
+ECL.US,D,20200114,000000,184.969,185.821,183.505,183.991,1251887.1480483864,0
+ECL.US,D,20200115,000000,183.891,186.365,183.851,185.465,678220.2290653008,0
+ECL.US,D,20200116,000000,186.286,187.414,185.87,186.949,1438787.2546784314,0
+ECL.US,D,20200117,000000,187.404,189.473,186.216,189.453,1194738.9239434064,0
+ECL.US,D,20200121,000000,189.274,190.838,188.603,189.414,1314275.7698231423,0
+ECL.US,D,20200122,000000,190.314,191.294,189.542,190.264,1453770.790475892,0
+ECL.US,D,20200123,000000,190.887,192.214,189.611,192.055,1293822.4552778464,0
+ECL.US,D,20200124,000000,192.303,193.035,190.828,191.798,919918.1616167746,0
+ECL.US,D,20200127,000000,190.056,191.214,189.334,190.581,1194093.221261018,0
+ECL.US,D,20200128,000000,190.72,192.62,190.027,191.947,923856.0385390103,0
+ECL.US,D,20200129,000000,192.748,193.412,191.511,191.61,606731.1403771952,0
+ECL.US,D,20200130,000000,191.402,193.422,190.136,193.223,675252.4219006547,0
+ECL.US,D,20200131,000000,192.025,192.995,189.443,189.977,1130428.3514615532,0
+ECL.US,D,20200203,000000,190.887,195.489,190.066,195.202,1664922.6410458246,0
+ECL.US,D,20200204,000000,195.974,198.171,195.409,197.063,1433757.0387895626,0
+ECL.US,D,20200205,000000,198.409,200.031,196.123,199.834,1490680.934263139,0
+ECL.US,D,20200206,000000,200.031,200.665,198.874,200.605,1275608.385089601,0
+ECL.US,D,20200207,000000,200.478,200.992,198.686,199.2,859133.1864101328,0
+ECL.US,D,20200210,000000,198.567,199.26,197.934,198.527,905873.3704075968,0
+ECL.US,D,20200211,000000,198.389,199.418,198.122,198.211,930231.215727199,0
+ECL.US,D,20200212,000000,199.2,200.992,198.399,200.318,1135614.1827073852,0
+ECL.US,D,20200213,000000,199.894,202.111,198.884,200.556,1123580.2652666194,0
+ECL.US,D,20200214,000000,201.21,201.596,200.021,200.803,1421959.5758521545,0
+ECL.US,D,20200218,000000,200.675,203.109,198.3,201.16,1399714.6637233444,0
+ECL.US,D,20200219,000000,202.081,204.109,201.684,203.723,1239648.1012734699,0
+ECL.US,D,20200220,000000,203.426,204.593,198.607,199.844,1239007.4510377375,0
+ECL.US,D,20200221,000000,199.35,202.278,199.151,200.992,1087878.6667190115,0
+ECL.US,D,20200224,000000,197.449,199.072,195.916,196.153,1349302.361497697,0
+ECL.US,D,20200225,000000,195.658,197.023,187.632,188.67,1327426.27797457,0
+ECL.US,D,20200226,000000,189.374,191.442,187.741,188.325,1771860.7059487007,0
+ECL.US,D,20200227,000000,185.395,186.662,177.666,177.716,2185132.6534494967,0
+ECL.US,D,20200228,000000,172.698,174.955,168.562,174.797,3535745.6196092227,0
+ECL.US,D,20200302,000000,176.538,185.296,176.39,185.237,1836325.8832982457,0
+ECL.US,D,20200303,000000,186.168,190.868,185.019,187.819,3164976.8743417948,0
+ECL.US,D,20200304,000000,191.709,198.132,189.274,197.944,1959083.1586753547,0
+ECL.US,D,20200305,000000,193.035,196.37,191.353,192.659,1650831.367327422,0
+ECL.US,D,20200306,000000,187.809,189.621,182.951,188.306,1924758.8570856748,0
+ECL.US,D,20200309,000000,177.023,184.001,175.569,178.062,2148996.5444897786,0
+ECL.US,D,20200310,000000,183.03,185.742,175.232,184.871,3030709.1149972947,0
+ECL.US,D,20200311,000000,179.844,181.754,176.608,180.734,2214889.5432637106,0
+ECL.US,D,20200312,000000,169.135,172.798,159.813,159.863,2667168.399913166,0
+ECL.US,D,20200313,000000,168.403,175.182,159.299,174.421,1970367.2930326997,0
+ECL.US,D,20200316,000000,158.596,168.304,152.876,161.327,2491242.2074160124,0
+ECL.US,D,20200317,000000,162.763,171.61,158.933,164.594,2873881.170852674,0
+ECL.US,D,20200318,000000,160.209,165.979,139.477,152.016,2467245.1067874637,0
+ECL.US,D,20200319,000000,151.075,159.695,147.097,154.985,2146507.709267945,0
+ECL.US,D,20200320,000000,154.826,154.836,136.538,137.774,2827731.1126244934,0
+ECL.US,D,20200323,000000,137.23,137.23,121.001,121.605,3547856.334239199,0
+ECL.US,D,20200324,000000,131.521,150.006,128.224,148.571,3170443.6216215156,0
+ECL.US,D,20200325,000000,146.651,152.48,143.94,147.394,2302750.580089948,0
+ECL.US,D,20200326,000000,150.224,158.508,148.621,157.032,2498030.6747404463,0
+ECL.US,D,20200327,000000,150.501,157.538,149.008,152.946,1854076.1388836165,0
+ECL.US,D,20200330,000000,155.39,157.914,152.728,156.745,1826431.171770783,0
+ECL.US,D,20200331,000000,155.499,156.054,150.897,151.323,2515437.3639534134,0
+ECL.US,D,20200401,000000,146.078,146.84,141.13,142.456,2738512.9886269523,0
+ECL.US,D,20200402,000000,142.95,148.571,141.565,147.77,2560242.460882244,0
+ECL.US,D,20200403,000000,146.918,150.254,142.336,143,1683556.0643063127,0
+ECL.US,D,20200406,000000,150.501,154.064,149.532,152.857,1758772.8481357868,0
+ECL.US,D,20200407,000000,158.221,160.022,153.589,154.529,1508265.469598235,0
+ECL.US,D,20200408,000000,155.35,166.831,153.876,165.89,1774544.5656113734,0
+ECL.US,D,20200409,000000,168.354,175.132,167.058,174.678,2235366.0990636437,0
+ECL.US,D,20200413,000000,171.254,174.915,166.831,169.621,1325981.2782314725,0
+ECL.US,D,20200414,000000,174.816,176.321,172.263,175.589,1800255.4561449548,0
+ECL.US,D,20200415,000000,172.966,173.233,168.641,169.621,1101606.1642782867,0
+ECL.US,D,20200416,000000,170.303,171.105,165.435,167.522,948618.0795909574,0
+ECL.US,D,20200417,000000,171.57,174.084,169.957,173.589,1303573.677320301,0
+ECL.US,D,20200420,000000,170.71,171.798,167.779,167.979,1041124.3358709612,0
+ECL.US,D,20200421,000000,165.088,167.434,163.713,165.247,901174.5950192474,0
+ECL.US,D,20200422,000000,168.086,170.54,167.008,169.719,1014603.0328939874,0
+ECL.US,D,20200423,000000,170.383,172.956,169.967,169.996,1335430.3639639416,0
+ECL.US,D,20200424,000000,172.036,175.015,169.899,174.895,1310725.9208039627,0
+ECL.US,D,20200427,000000,175.519,183.535,175.312,182.11,1836259.1910023473,0
+ECL.US,D,20200428,000000,188.403,194.074,185.772,191.867,2455935.710196839,0
+ECL.US,D,20200429,000000,192.115,194.203,190.997,191.867,1686704.7490612315,0
+ECL.US,D,20200430,000000,188.523,189.71,186.503,187.909,2201843.1155135157,0
+ECL.US,D,20200501,000000,184.732,185.732,182.426,184.525,1396821.632769136,0
+ECL.US,D,20200504,000000,183.475,186.266,180.496,185.999,1134522.854230103,0
+ECL.US,D,20200505,000000,189.75,191.027,187.365,187.731,1125130.3559000199,0
+ECL.US,D,20200506,000000,187.662,190.838,186.662,187.464,1220499.3284542765,0
+ECL.US,D,20200507,000000,190.591,191.353,187.889,188.523,1044479.1604493019,0
+ECL.US,D,20200508,000000,191.323,192.708,189.244,192.035,1083850.8562463606,0
+ECL.US,D,20200511,000000,190.284,191.125,187.899,190.433,1228365.9878947672,0
+ECL.US,D,20200512,000000,191.254,192.234,188.583,188.603,946345.489085928,0
+ECL.US,D,20200513,000000,187.711,188.86,184.663,186.435,1475541.7831086153,0
+ECL.US,D,20200514,000000,184.228,187.097,180.873,186.89,1800818.298702206,0
+ECL.US,D,20200515,000000,185.316,189.71,183.881,189.137,3121974.4903789605,0
+ECL.US,D,20200518,000000,194.253,201.012,193.787,199.003,3111494.7055289806,0
+ECL.US,D,20200519,000000,198.517,199.924,195.292,195.439,2671376.077486789,0
+ECL.US,D,20200520,000000,199.101,202.081,195.955,196.598,3576520.88508676,0
+ECL.US,D,20200521,000000,196.974,198.063,193.956,194.648,3542714.964523899,0
+ECL.US,D,20200522,000000,194.351,195.756,193.282,194.738,1705227.018495289,0
+ECL.US,D,20200526,000000,198.3,201.941,196.36,198.706,5397287.253668969,0
+ECL.US,D,20200527,000000,201.042,201.644,196.499,201.357,10559278.02469676,0
+ECL.US,D,20200528,000000,203.971,206.663,199.23,205.306,14475650.723485716,0
+ECL.US,D,20200529,000000,205.277,210.651,202.198,206.454,21684658.445247125,0
+ECL.US,D,20200601,000000,206.533,206.91,201.833,203.04,25022539.138496853,0
+ECL.US,D,20200602,000000,203.298,214.026,203.298,206.019,39541134.64805314,0
+ECL.US,D,20200603,000000,209.404,215.401,208.86,214.49,28154776.15852019,0
+ECL.US,D,20200604,000000,212.858,215.747,210.848,215.609,5279885.571745351,0
+ECL.US,D,20200605,000000,218.657,224.703,218.458,222.932,14550470.385008013,0
+ECL.US,D,20200608,000000,221.734,223.96,219.052,223.476,5789110.554633649,0
+ECL.US,D,20200609,000000,220.388,222.605,219.389,220.181,9701935.425381364,0
+ECL.US,D,20200610,000000,221.279,221.853,217.221,219.409,4571187.973972899,0
+ECL.US,D,20200611,000000,213.539,214.283,196.043,196.687,2360136.2691876567,0
+ECL.US,D,20200612,000000,202.575,204.336,193.451,198.181,2127832.8559449385,0
+ECL.US,D,20200615,000000,193.451,195.459,191.461,194.598,3714894.2625824925,0
+ECL.US,D,20200616,000000,202.535,202.942,197.786,200.745,1898909.5295137404,0
+ECL.US,D,20200617,000000,202.238,202.238,198.231,199.607,1459848.8838008817,0
+ECL.US,D,20200618,000000,198.923,200.488,197.716,199.784,1411969.8783276,0
+ECL.US,D,20200619,000000,203.872,204.356,194.124,194.461,2600911.624980107,0
+ECL.US,D,20200622,000000,193.797,197.083,191.294,196.281,1244736.9255434673,0
+ECL.US,D,20200623,000000,197.667,199.131,194.431,194.52,1031474.1627615254,0
+ECL.US,D,20200624,000000,193.233,193.579,191.304,191.442,1331652.1443560738,0
+ECL.US,D,20200625,000000,190.304,191.481,187.177,190.818,1128477.0965637916,0
+ECL.US,D,20200626,000000,191.897,194.638,185.899,186.643,3971941.528069267,0
+ECL.US,D,20200629,000000,189.304,191.204,187.464,190.423,1058512.836275847,0
+ECL.US,D,20200630,000000,191.125,194.49,189.532,193.669,1337596.853089367,0
+ECL.US,D,20200701,000000,193.936,195.916,192.441,194.915,1510389.5181716704,0
+ECL.US,D,20200702,000000,197.567,198.736,194.836,195.559,1774465.7474436208,0
+ECL.US,D,20200706,000000,197.934,199.091,192.59,196.36,2026559.5942307366,0
+ECL.US,D,20200707,000000,194.965,198.379,194.698,197.547,1515965.3982991802,0
+ECL.US,D,20200708,000000,196.756,197.815,188.85,191.541,1992120.096857442,0
+ECL.US,D,20200709,000000,192.382,193.362,189.374,192.234,1262793.359396108,0
+ECL.US,D,20200710,000000,192.244,195.866,191.056,195.322,910386.2157590779,0
+ECL.US,D,20200713,000000,196.588,199.31,194.648,194.975,1239665.27959208,0
+ECL.US,D,20200714,000000,194.054,198.933,193.718,198.726,825067.5700892571,0
+ECL.US,D,20200715,000000,200.645,203.011,199.854,202.378,942863.3428518976,0
+ECL.US,D,20200716,000000,201.487,204.436,201.279,202.762,861157.1965397802,0
+ECL.US,D,20200717,000000,203.466,205.306,202.842,204.752,848814.0693637213,0
+ECL.US,D,20200720,000000,204.297,205.9,202.882,204.278,1333374.0181757763,0
+ECL.US,D,20200721,000000,204.812,205.564,201.674,202.131,875388.9282751678,0
+ECL.US,D,20200722,000000,202.081,204.95,201.644,204.713,651178.524083006,0
+ECL.US,D,20200723,000000,205.297,207.028,203.258,203.971,785550.3638285578,0
+ECL.US,D,20200724,000000,203.476,204.593,202.328,204.475,721514.6444446272,0
+ECL.US,D,20200727,000000,204.535,207.751,203.031,206.406,921288.3851493843,0
+ECL.US,D,20200728,000000,200.041,200.041,188.166,188.573,2637059.859811779,0
+ECL.US,D,20200729,000000,188.116,191.027,188.009,189.661,2403800.523662118,0
+ECL.US,D,20200730,000000,187.018,188.503,184.317,185.969,1487035.0887574966,0
+ECL.US,D,20200731,000000,185.306,186.118,178.389,182.11,1846474.2276477767,0
+ECL.US,D,20200803,000000,183,184.089,179.399,179.507,1630110.2731094616,0
+ECL.US,D,20200804,000000,179.527,185.554,178.162,184.277,2324878.2754564006,0
+ECL.US,D,20200805,000000,185.218,188.83,185.218,186.83,1657597.6038866902,0
+ECL.US,D,20200806,000000,187.255,189.948,185.929,189.037,1416172.503454567,0
+ECL.US,D,20200807,000000,188.85,190.878,187.157,189.73,1391914.6965786521,0
+ECL.US,D,20200810,000000,189.799,191.977,189.047,190.126,781833.784069762,0
+ECL.US,D,20200811,000000,193.342,194.678,190.413,191.007,807626.5242391598,0
+ECL.US,D,20200812,000000,192.234,194.638,192.025,193.412,873248.7118724738,0
+ECL.US,D,20200813,000000,191.541,193.629,190.74,191.323,635118.8171481512,0
+ECL.US,D,20200814,000000,190.858,191.61,188.71,189.542,648144.0246225315,0
+ECL.US,D,20200817,000000,190.561,192.125,188.583,189.681,655124.4849198911,0
+ECL.US,D,20200818,000000,190.234,190.601,188.433,189.205,636866.9636904846,0
+ECL.US,D,20200819,000000,190.225,190.828,188.7,188.908,706932.2729114478,0
+ECL.US,D,20200820,000000,187.048,189.611,187.048,189.244,521991.5050939346,0
+ECL.US,D,20200821,000000,189.482,190.185,187.889,189.681,723485.0986397519,0
+ECL.US,D,20200824,000000,191.353,193.223,190.897,192.254,593821.1286865303,0
+ECL.US,D,20200825,000000,192.659,194.074,190.531,190.778,682227.8297513684,0
+ECL.US,D,20200826,000000,190.541,192.995,190.254,191.857,805156.8883146188,0
+ECL.US,D,20200827,000000,192.342,194.608,192.322,192.411,892738.0195961571,0
+ECL.US,D,20200828,000000,192.61,195.332,191.373,195.162,769260.2653262622,0
+ECL.US,D,20200831,000000,195.162,195.629,191.729,191.838,848669.5693894116,0
+ECL.US,D,20200901,000000,191.392,196.291,190.581,196.291,1155640.0602657688,0
+ECL.US,D,20200902,000000,195.896,204.099,195.896,203.634,1410257.0989118381,0
+ECL.US,D,20200903,000000,203.001,203.822,196.796,199.388,2098023.4206855227,0
+ECL.US,D,20200904,000000,199.398,201.309,197.479,199.31,1677337.512964428,0
+ECL.US,D,20200908,000000,197.479,197.894,189.997,192.61,1358823.1919727207,0
+ECL.US,D,20200909,000000,194.875,199.637,194.658,197.607,1379419.9960029249,0
+ECL.US,D,20200910,000000,198.824,200.151,196.093,196.489,851267.5374589632,0
+ECL.US,D,20200911,000000,198.231,199.408,196.756,198.191,1040136.0773054404,0
+ECL.US,D,20200914,000000,200.488,201.991,199.418,199.904,1055210.5571427078,0
+ECL.US,D,20200915,000000,201.634,203.278,200.972,201.596,1469014.0220314476,0
+ECL.US,D,20200916,000000,202.952,204.426,202.605,202.772,1613248.2376459646,0
+ECL.US,D,20200917,000000,200.962,203.426,199.933,202.456,1377408.1117452916,0
+ECL.US,D,20200918,000000,202.011,203.149,198.864,199.063,1957624.0120815604,0
+ECL.US,D,20200921,000000,195.075,196.073,191.115,193.649,763053.8398563218,0
+ECL.US,D,20200922,000000,194.54,195.579,193.619,194.331,936094.0748246759,0
+ECL.US,D,20200923,000000,194.441,195.123,189.977,190.453,1159674.9441637183,0
+ECL.US,D,20200924,000000,189.394,192.561,187.731,189.888,985689.9016710543,0
+ECL.US,D,20200925,000000,188.997,191.927,188.306,191.254,1046772.9712302964,0
+ECL.US,D,20200928,000000,195.045,196.529,192.877,193.451,1348786.00144952,0
+ECL.US,D,20200929,000000,194.173,194.431,192.025,192.639,796317.1276485249,0
+ECL.US,D,20200930,000000,193.866,196.717,193.262,194.975,1425112.302564358,0
+ECL.US,D,20201001,000000,196.865,198.804,191.343,192.274,1222574.8735397945,0
+ECL.US,D,20201002,000000,190.323,194.975,189.779,193.242,1190956.6623781538,0
+ECL.US,D,20201005,000000,195.599,197.37,194.263,194.56,1327849.6730041974,0
+ECL.US,D,20201006,000000,195.123,196.984,191.412,191.65,1316330.0946327657,0
+ECL.US,D,20201007,000000,194.787,198.34,194.728,196.489,1390981.0044369753,0
+ECL.US,D,20201008,000000,198.399,198.527,196.41,196.548,862989.2136965722,0
+ECL.US,D,20201009,000000,198.696,199.724,197.983,198.221,687555.1295034862,0
+ECL.US,D,20201012,000000,199.369,201.16,197.053,197.806,1280111.1255479106,0
+ECL.US,D,20201013,000000,197.192,199.507,195.955,196.153,1015128.4873461049,0
+ECL.US,D,20201014,000000,196.45,198.468,196.222,196.4,684787.399226355,0
+ECL.US,D,20201015,000000,193.966,198.25,193.125,196.529,1080615.2694090197,0
+ECL.US,D,20201016,000000,197.607,201.764,197.241,199.547,1097243.8818371727,0
+ECL.US,D,20201019,000000,200.298,201.022,195.896,196.875,1018696.5251731658,0
+ECL.US,D,20201020,000000,197.261,200.25,196.984,198.083,909276.6984738144,0
+ECL.US,D,20201021,000000,197.37,201.19,197.37,198.27,1065785.3279897794,0
+ECL.US,D,20201022,000000,198.34,200.823,197.449,199.884,711452.1916882473,0
+ECL.US,D,20201023,000000,201.229,202.694,199.081,199.884,766849.2377829201,0
+ECL.US,D,20201026,000000,197.529,198.409,193.005,193.352,1176706.7418347746,0
+ECL.US,D,20201027,000000,195.123,199.507,184.445,185.168,2446718.0265210713,0
+ECL.US,D,20201028,000000,181.407,184.594,180.506,180.853,1228805.5507537338,0
+ECL.US,D,20201029,000000,181.23,183.812,179.547,182.387,1236090.1683396206,0
+ECL.US,D,20201030,000000,181.14,183.723,176.855,179.121,1187922.1629176792,0
+ECL.US,D,20201102,000000,182.051,187.889,182.051,184.258,964933.4403265124,0
+ECL.US,D,20201103,000000,186.405,189.551,185.059,187.919,990638.267924127,0
+ECL.US,D,20201104,000000,188.286,190.146,185.524,187.207,857946.8719357392,0
+ECL.US,D,20201105,000000,190.502,193.204,189.72,191.64,940321.9621848523,0
+ECL.US,D,20201106,000000,193.669,195.925,191.917,194.56,937632.0395861925,0
+ECL.US,D,20201109,000000,204.881,214.857,203.763,211.63,2760971.114004683,0
+ECL.US,D,20201110,000000,214.123,215.242,205.692,207.077,1874959.921883838,0
+ECL.US,D,20201111,000000,208.206,208.671,202.675,204.713,1104759.9014798615,0
+ECL.US,D,20201112,000000,204.762,204.762,196.212,198.537,1209892.221948627,0
+ECL.US,D,20201113,000000,200.23,203.644,199.973,203.376,1108718.9986780721,0
+ECL.US,D,20201116,000000,205.148,209.79,204.455,208.186,860574.1441958954,0
+ECL.US,D,20201117,000000,206.197,207.811,204.782,207.117,895757.3617166738,0
+ECL.US,D,20201118,000000,207.949,208.196,204.336,204.336,848927.2441687742,0
+ECL.US,D,20201119,000000,203.792,207.424,202.555,205.792,822712.1194590903,0
+ECL.US,D,20201120,000000,205.277,207.187,204.633,205.534,868099.2582425649,0
+ECL.US,D,20201123,000000,207.612,210.265,206.86,208.71,748725.1011451803,0
+ECL.US,D,20201124,000000,211.125,216.34,211.125,213.966,1004046.4508548973,0
+ECL.US,D,20201125,000000,213.085,215.114,211.64,212.718,776673.2150572201,0
+ECL.US,D,20201127,000000,214.104,219.894,213.51,219.349,812494.0513457574,0
+ECL.US,D,20201130,000000,217.469,219.24,214.113,216.747,2111868.135007155,0
+ECL.US,D,20201201,000000,219.507,220.825,216.203,218.568,1021864.4092254376,0
+ECL.US,D,20201202,000000,217.954,219.082,213.609,213.797,921000.395690096,0
+ECL.US,D,20201203,000000,213.826,218.36,213.669,214.401,1017480.906508228,0
+ECL.US,D,20201204,000000,215.826,220.368,215.826,220.121,800663.2422604202,0
+ECL.US,D,20201207,000000,219.409,219.557,216.38,217.311,814389.7293303942,0
+ECL.US,D,20201208,000000,217.172,219.142,216.559,218.953,730469.6008944364,0
+ECL.US,D,20201209,000000,219.745,221.052,217.528,220.408,752484.1214558559,0
+ECL.US,D,20201210,000000,219.745,221.754,217.231,217.647,947009.3805762879,0
+ECL.US,D,20201211,000000,216.539,219.042,214.915,215.876,752807.4780417258,0
+ECL.US,D,20201214,000000,217.291,217.835,211.818,212.184,775571.7816866161,0
+ECL.US,D,20201215,000000,214.58,219.122,213.233,217.994,963535.9335819709,0
+ECL.US,D,20201216,000000,217.181,218.38,215.044,215.124,768684.2864077057,0
+ECL.US,D,20201217,000000,216.499,217.647,214.906,215.717,946502.1149322019,0
+ECL.US,D,20201218,000000,216.163,216.44,212.066,213.719,2227754.082934593,0
+ECL.US,D,20201221,000000,210.789,211.105,206.109,211.017,1269835.4595426098,0
+ECL.US,D,20201222,000000,211.482,212.758,209.621,210.432,968504.5096216573,0
+ECL.US,D,20201223,000000,211.888,214.341,208.533,208.573,522235.0330226606,0
+ECL.US,D,20201224,000000,208.473,211.561,207.364,211.324,285583.4841893547,0
+ECL.US,D,20201228,000000,212.521,213.797,209.512,209.938,746135.2169902681,0
+ECL.US,D,20201229,000000,211.215,212.115,208.622,209.711,404067.4001862834,0
+ECL.US,D,20201230,000000,210.878,213.539,210.007,210.462,488118.8922352457,0
+ECL.US,D,20201231,000000,210.462,212.036,209.958,211.561,769390.6184499454,0
+ECL.US,D,20210104,000000,213.155,215.559,208.365,209.551,1493072.7625091386,0
+ECL.US,D,20210105,000000,209.512,212.046,207.721,211.759,738062.4177262753,0
+ECL.US,D,20210106,000000,214.638,222.13,213.075,220.428,1340552.5343819887,0
+ECL.US,D,20210107,000000,222.378,222.902,219.3,220.735,832726.0687276033,0
+ECL.US,D,20210108,000000,219.953,221.447,213.749,216.816,1003782.7131395173,0
+ECL.US,D,20210111,000000,214.955,217.034,213.996,216.163,688457.4964759162,0
+ECL.US,D,20210112,000000,216.173,218.715,215.114,218.171,608607.6190645394,0
+ECL.US,D,20210113,000000,217.528,218.3,211.344,212.145,1082804.9997888817,0
+ECL.US,D,20210114,000000,212.718,214.163,207.424,207.721,832817.0127673801,0
+ECL.US,D,20210115,000000,208.423,209.225,205.128,206.089,1181767.2724035792,0
+ECL.US,D,20210119,000000,207.671,211.888,206.336,211.115,1026319.6566850008,0
+ECL.US,D,20210120,000000,212.471,214.56,211.541,213.529,718298.256904609,0
+ECL.US,D,20210121,000000,213.462,215.114,209.177,209.254,741342.4660941482,0
+ECL.US,D,20210122,000000,209.057,209.196,206.069,207.681,875444.505188363,0
+ECL.US,D,20210125,000000,207.464,208.256,203.396,206.573,760476.0815733839,0
+ECL.US,D,20210126,000000,206.583,207.345,204.416,204.673,895827.0854804957,0
+ECL.US,D,20210127,000000,202.14,204.346,197.073,202.772,1149204.2537176788,0
+ECL.US,D,20210128,000000,205.396,212.303,202.505,206.416,1230273.7917513682,0
+ECL.US,D,20210129,000000,204.643,206.87,199.151,199.963,1141433.590763651,0
+ECL.US,D,20210201,000000,200.784,204.455,200.141,203.792,1151319.207887073,0
+ECL.US,D,20210202,000000,205.257,206.79,203.545,205.613,941298.094878439,0
+ECL.US,D,20210203,000000,205.158,206.256,202.485,204.316,895952.386157523,0
+ECL.US,D,20210204,000000,204.9,205.92,201.219,203.515,1015702.4452859388,0
+ECL.US,D,20210205,000000,206.216,209.314,206.197,208.048,836908.4840678963,0
+ECL.US,D,20210208,000000,209.314,212.471,208.404,212.234,771253.9607759942,0
+ECL.US,D,20210209,000000,212.481,212.838,210.344,210.769,943025.0211448275,0
+ECL.US,D,20210210,000000,212.63,213.125,210.482,210.858,594260.6915454466,0
+ECL.US,D,20210211,000000,210.918,213.719,209.711,211.601,932083.4426706148,0
+ECL.US,D,20210212,000000,210.898,215.114,210.541,214.995,1024249.1640461386,0
+ECL.US,D,20210216,000000,214.915,215.114,205.821,206.226,1116638.2035637647,0
+ECL.US,D,20210217,000000,204.94,205.959,201.13,204.149,975129.2776745692,0
+ECL.US,D,20210218,000000,202.258,206.386,201.624,205.138,801625.2281033702,0
+ECL.US,D,20210219,000000,205.574,206.77,203.396,203.466,875427.326869743,0
+ECL.US,D,20210222,000000,202.456,203.288,201.417,201.951,976664.2109681023,0
+ECL.US,D,20210223,000000,202.625,207.187,200.942,206.474,1175107.137224186,0
+ECL.US,D,20210224,000000,207.582,212.59,207.572,211.392,1027056.3034070957,0
+ECL.US,D,20210225,000000,210.898,211.362,206.246,207.267,982047.0876334154,0
+ECL.US,D,20210226,000000,207.364,208.413,204.485,204.703,1142968.5240570838,0
+ECL.US,D,20210301,000000,206.119,208.226,205.89,206.533,1104585.0868256462,0
+ECL.US,D,20210302,000000,207.047,209.067,205.564,206.85,718596.3512571992,0
+ECL.US,D,20210303,000000,206.396,207.494,203.565,203.693,1122648.5941034846,0
+ECL.US,D,20210304,000000,203.812,205.792,196.885,200.021,1313804.881794969,0
+ECL.US,D,20210305,000000,201.843,204.089,196.677,203.308,1638301.2996251031,0
+ECL.US,D,20210308,000000,205.356,209.75,204.188,206.9,1065112.342095469,0
+ECL.US,D,20210309,000000,208.85,212.076,207.701,209.721,1139778.4092397466,0
+ECL.US,D,20210310,000000,210.255,213.836,208.068,212.155,783103.9691586241,0
+ECL.US,D,20210311,000000,211.709,213.639,209.334,209.641,808892.667370687,0
+ECL.US,D,20210312,000000,209.828,211.284,208.88,209.958,633086.7231038641,0
+ECL.US,D,20210315,000000,209.205,211.452,208.85,211.056,593710.985349471,0
+ECL.US,D,20210316,000000,211.225,212.521,207.721,208.681,653105.5272368996,0
+ECL.US,D,20210317,000000,208.592,208.671,204.139,204.99,1260801.6849250987,0
+ECL.US,D,20210318,000000,205.485,207.187,201.941,205.356,1417204.213061349,0
+ECL.US,D,20210319,000000,205.158,206.75,202.149,203.436,2042277.7557717504,0
+ECL.US,D,20210322,000000,203.624,205.682,201.497,203.901,1880548.938372573,0
+ECL.US,D,20210323,000000,202.852,207.345,202.268,203.743,1412436.7243984886,0
+ECL.US,D,20210324,000000,204.356,206.78,199.35,204.287,1504406.410843772,0
+ECL.US,D,20210325,000000,203.327,205.346,199.547,204.623,1363725.0757165488,0
+ECL.US,D,20210326,000000,206.187,209.187,204.93,209.057,944357.8565721831,0
+ECL.US,D,20210329,000000,208.81,211.353,206.216,210.245,1120210.2833482106,0
+ECL.US,D,20210330,000000,213.946,215.44,210.265,210.69,1120827.692329406,0
+ECL.US,D,20210331,000000,209.473,211.679,209.205,209.79,1082779.7375557024,0
+ECL.US,D,20210401,000000,210.938,212.561,209.434,212.511,716309.6139015331,0
+ECL.US,D,20210405,000000,214.51,215.579,213.342,214.5,753430.9499588482,0
+ECL.US,D,20210406,000000,214.303,216.914,214.006,216.42,1044816.6638857784,0
+ECL.US,D,20210407,000000,215.579,216.884,209.691,210.364,710899.4540242879,0
+ECL.US,D,20210408,000000,209.721,211.659,209.721,211.65,666130.7347112697,0
+ECL.US,D,20210409,000000,212.689,215.144,212.432,215.044,878001.0431953561,0
+ECL.US,D,20210412,000000,214.718,215.786,214.183,215.341,555001.1600640998,0
+ECL.US,D,20210413,000000,214.163,215.302,212.966,213.569,625503.0006759857,0
+ECL.US,D,20210414,000000,213.322,215.302,213.145,214.016,647958.0945856629,0
+ECL.US,D,20210415,000000,214.847,216.153,214.619,215.499,718650.9176810633,0
+ECL.US,D,20210416,000000,216.866,219.022,216.637,218.686,740433.0256964,0
+ECL.US,D,20210419,000000,219.21,219.686,215.104,215.906,886513.4053182553,0
+ECL.US,D,20210420,000000,215.312,218.102,215.272,216.43,1225261.7646704807,0
+ECL.US,D,20210421,000000,217.687,219.864,217.488,219.507,741191.9031838514,0
+ECL.US,D,20210422,000000,219.517,220.121,216.43,217.093,931229.5791860719,0
+ECL.US,D,20210423,000000,218.171,223.159,217.657,222.239,847782.3597569395,0
+ECL.US,D,20210426,000000,222.685,224.466,222.258,222.268,1015903.5326628052,0
+ECL.US,D,20210427,000000,217.984,220.488,212.956,214.036,1202623.7721918786,0
+ECL.US,D,20210428,000000,214.658,218.983,212.659,217.617,1002431.6889042204,0
+ECL.US,D,20210429,000000,218.934,220.565,218.241,220.25,625198.8433874185,0
+ECL.US,D,20210430,000000,220.071,220.872,218.597,219.636,856386.6764089365,0
+ECL.US,D,20210503,000000,221.012,223.902,221.012,222.407,701606.9941379825,0
+ECL.US,D,20210504,000000,221.012,224.623,220.942,224.406,1010079.0721598832,0
+ECL.US,D,20210505,000000,224.209,224.506,222.695,223.377,855757.1415558371,0
+ECL.US,D,20210506,000000,224.139,224.98,222.011,223.931,886319.3913667374,0
+ECL.US,D,20210507,000000,223.931,224.93,222.892,223.862,748601.8214468155,0
+ECL.US,D,20210510,000000,225.257,225.406,220.418,220.458,1179152.1260154475,0
+ECL.US,D,20210511,000000,219.22,220.815,217.32,220.795,810266.9328606114,0
+ECL.US,D,20210512,000000,219.399,219.764,213.005,213.085,1048925.3135049245,0
+ECL.US,D,20210513,000000,213.085,218.448,213.085,217.043,654698.0584222801,0
+ECL.US,D,20210514,000000,218.785,220.912,218.241,219.577,716618.8236367762,0
+ECL.US,D,20210517,000000,218.864,219.25,216.647,217.191,949991.3345915505,0
+ECL.US,D,20210518,000000,216.559,217.33,213.332,213.559,2004567.3044344226,0
+ECL.US,D,20210519,000000,211.669,211.808,207.137,209.057,1969913.5833230363,0
+ECL.US,D,20210520,000000,208.938,211.581,208.89,210.077,2098229.5605089446,0
+ECL.US,D,20210521,000000,211.63,213.402,209.838,209.958,944960.1082133605,0
+ECL.US,D,20210524,000000,210.73,211.521,208.79,210.987,845928.1118348712,0
+ECL.US,D,20210525,000000,211.739,212.511,210.007,210.621,781075.9170716418,0
+ECL.US,D,20210526,000000,210.155,211.304,209.414,210.749,811328.9571473089,0
+ECL.US,D,20210527,000000,212.402,212.946,210.73,211.907,4232002.072740519,0
+ECL.US,D,20210528,000000,213.402,213.629,210.72,210.769,1117019.158041502,0
+ECL.US,D,20210601,000000,212.659,213.115,210.334,210.799,963261.080483998,0
+ECL.US,D,20210602,000000,211.442,211.907,209.888,210.651,1136022.4203970446,0
+ECL.US,D,20210603,000000,209.868,210.611,208.483,209.571,2107137.023960258,0
+ECL.US,D,20210604,000000,210.354,211.482,209.611,211.145,991074.7993150398,0
+ECL.US,D,20210607,000000,211.185,211.551,206.722,208.69,969338.1633195966,0
+ECL.US,D,20210608,000000,209.512,209.541,207.257,208.146,754208.016254251,0
+ECL.US,D,20210609,000000,206.96,209.215,206.75,208.493,1647040.0113581284,0
+ECL.US,D,20210610,000000,210.69,210.69,208.71,209.284,925545.5767001549,0
+ECL.US,D,20210611,000000,210.462,210.749,208.295,210.215,736442.6033289524,0
+ECL.US,D,20210614,000000,209.225,210.116,207.217,209.444,1405056.1103260387,0
+ECL.US,D,20210615,000000,210.561,212.392,208.375,211.085,1254139.5287668623,0
+ECL.US,D,20210616,000000,211.382,212.006,206.543,206.683,1060792.5002062449,0
+ECL.US,D,20210617,000000,206.226,206.732,203.624,205.9,984251.9753532853,0
+ECL.US,D,20210618,000000,203.555,205.287,201.15,201.347,1869566.940325213,0
+ECL.US,D,20210621,000000,202.753,206.286,202.753,206.049,946234.3352595373,0
+ECL.US,D,20210622,000000,206.732,208.612,206.009,206.376,684359.962239413,0
+ECL.US,D,20210623,000000,206.376,206.86,204.316,204.356,552541.6290328708,0
+ECL.US,D,20210624,000000,205.752,206.266,204.188,204.525,607564.7940751244,0
+ECL.US,D,20210625,000000,204.742,206.167,202.615,203.782,3608767.620612179,0
+ECL.US,D,20210628,000000,203.664,206.069,202.456,204.525,1367424.477156664,0
+ECL.US,D,20210629,000000,205.851,206.633,203.713,204.376,932568.4775494145,0
+ECL.US,D,20210630,000000,202.802,203.595,200.645,202.298,993667.7149379456,0
+ECL.US,D,20210701,000000,203.238,205.653,201.634,205.455,1084787.579856051,0
+ECL.US,D,20210702,000000,206.009,207.741,204.93,207.047,937383.4592108105,0
+ECL.US,D,20210706,000000,206.523,206.97,203.901,205.742,904820.44052487,0
+ECL.US,D,20210707,000000,204.96,209.037,204.356,207.464,1313607.836375488,0
+ECL.US,D,20210708,000000,204.802,207.009,204.643,206.089,837859.3545282132,0
+ECL.US,D,20210709,000000,208.166,209.404,207.345,208.968,944039.5524329792,0
+ECL.US,D,20210712,000000,208.266,210.235,207.612,209.611,1091658.9073057226,0
+ECL.US,D,20210713,000000,209.235,209.888,207.434,208.958,798847.3929329172,0
+ECL.US,D,20210714,000000,209.235,210.522,208.206,209.948,1361187.737006798,0
+ECL.US,D,20210715,000000,209.274,211.659,208.83,210.759,945408.7654762575,0
+ECL.US,D,20210716,000000,211.165,212.283,209.858,211.442,1274683.7873519652,0
+ECL.US,D,20210719,000000,209.057,209.958,204.356,206.593,1957749.3127585875,0
+ECL.US,D,20210720,000000,206.236,211.947,205.812,210.384,1341379.1146546197,0
+ECL.US,D,20210721,000000,211.719,212.155,210.057,210.641,1169904.1276597444,0
+ECL.US,D,20210722,000000,210.818,211.392,209.591,211.105,617438.2853266525,0
+ECL.US,D,20210723,000000,212.64,214.381,211.669,214.006,851414.0584119353,0
+ECL.US,D,20210726,000000,213.788,215.619,212.669,215.232,1032274.4703115054,0
+ECL.US,D,20210727,000000,213.185,217.291,209.958,216.866,1578179.2054195201,0
+ECL.US,D,20210728,000000,216.499,216.836,212.64,215.222,1013645.0890085025,0
+ECL.US,D,20210729,000000,216.083,216.866,215.212,216.47,692972.3628060597,0
+ECL.US,D,20210730,000000,216.49,218.676,216.004,216.894,962167.7310280338,0
+ECL.US,D,20210802,000000,218.418,218.578,214.143,214.183,1037170.2911194065,0
+ECL.US,D,20210803,000000,214.113,215.639,213.619,215.45,604610.1232717837,0
+ECL.US,D,20210804,000000,213.569,214.817,213.185,213.916,734983.4567352385,0
+ECL.US,D,20210805,000000,215.202,215.42,213.194,214.293,658586.4213673078,0
+ECL.US,D,20210806,000000,214.867,215.964,213.462,215.737,646975.8989560892,0
+ECL.US,D,20210809,000000,216.509,217.063,213.986,214.658,769519.9610842974,0
+ECL.US,D,20210810,000000,214.401,215.926,214.401,215.153,602219.3055150452,0
+ECL.US,D,20210811,000000,216.073,216.974,214.747,216.697,813355.9987449499,0
+ECL.US,D,20210812,000000,216.737,217.063,214.896,215.658,580879.7918266186,0
+ECL.US,D,20210813,000000,215.856,217.667,214.995,217.627,588236.1541550397,0
+ECL.US,D,20210816,000000,215.756,217.41,214.53,217.33,758453.0819330574,0
+ECL.US,D,20210817,000000,217.211,217.558,215.252,217.34,730778.8106296695,0
+ECL.US,D,20210818,000000,216.617,217.153,215.163,215.42,853829.1279126223,0
+ECL.US,D,20210819,000000,214.113,217.093,213.609,216.578,738972.8686133547,0
+ECL.US,D,20210820,000000,216.39,218.448,216.252,218.102,570567.7482055154,0
+ECL.US,D,20210823,000000,219.072,219.527,217.795,218.558,657332.4041077547,0
+ECL.US,D,20210824,000000,219.379,219.577,217.717,218.37,418610.3626355665,0
+ECL.US,D,20210825,000000,218.043,220.388,217.508,220.081,494975.06234490935,0
+ECL.US,D,20210826,000000,219.636,220.002,218.548,219.052,570638.4824586684,0
+ECL.US,D,20210827,000000,220.101,221.843,219.369,220.982,596187.6946993301,0
+ECL.US,D,20210830,000000,220.992,222.526,220.843,221.467,629613.6712737945,0
+ECL.US,D,20210831,000000,221.279,221.962,220.191,221.349,1196430.4830832737,0
+ECL.US,D,20210901,000000,221.012,221.724,219.072,220.962,631478.0240891745,0
+ECL.US,D,20210902,000000,221.546,223.416,220.765,222.872,736726.5508309262,0
+ECL.US,D,20210903,000000,223.456,223.912,221.062,221.13,997962.2945939603,0
+ECL.US,D,20210907,000000,221.002,224.109,220.765,223.09,1051560.6696797805,0
+ECL.US,D,20210908,000000,222.952,225.891,222.575,225.514,1180194.9510049126,0
+ECL.US,D,20210909,000000,225.416,227.127,223.298,223.456,945602.7794277654,0
+ECL.US,D,20210910,000000,222.902,224.822,220.982,221.813,862448.6019045874,0
+ECL.US,D,20210913,000000,224.812,224.812,219.458,220.932,1032190.599697097,0
+ECL.US,D,20210914,000000,222.278,222.447,219.617,220.041,924922.1047830326,0
+ECL.US,D,20210915,000000,219.487,220.962,218.845,220.308,1085354.464370687,0
+ECL.US,D,20210916,000000,219.784,220.468,217.488,220.051,923207.3043886183,0
+ECL.US,D,20210917,000000,218.33,219.389,214.58,214.906,2293010.4734301767,0
+ECL.US,D,20210920,000000,212.184,215.766,211.344,213.669,1262671.0901870944,0
+ECL.US,D,20210921,000000,214.49,216.232,213.312,214.48,772803.0409201538,0
+ECL.US,D,20210922,000000,216.073,219.161,214.767,217.38,846547.5417946688,0
+ECL.US,D,20210923,000000,218.568,220.942,218.568,220.378,647988.4092655886,0
+ECL.US,D,20210924,000000,220.241,222.11,219.537,220.25,702193.0779498708,0
+ECL.US,D,20210927,000000,219.022,220.348,214.46,214.847,1041835.7203598769,0
+ECL.US,D,20210928,000000,214.056,214.56,208.206,209.473,1154606.3296803446,0
+ECL.US,D,20210929,000000,209.81,211.709,208.84,209.354,1022045.2868155796,0
+ECL.US,D,20210930,000000,210.502,211.362,205.287,205.336,1051619.2780609091,0
+ECL.US,D,20211001,000000,206.99,211.274,205.851,210.294,1462818.7119442003,0
+ECL.US,D,20211004,000000,209.868,211.531,207.899,209.027,1286105.3482582916,0
+ECL.US,D,20211005,000000,208.85,212.471,208.078,211.007,940898.9515927702,0
+ECL.US,D,20211006,000000,208.83,213.332,208.7,213.213,982028.898825464,0
+ECL.US,D,20211007,000000,215.252,216.657,212.61,213.065,711754.3279981721,0
+ECL.US,D,20211008,000000,212.59,213.599,211.512,211.679,628891.1714022558,0
+ECL.US,D,20211011,000000,212.066,212.353,208.78,208.83,859825.3716017458,0
+ECL.US,D,20211012,000000,209.117,209.691,207.968,208.79,1147230.7680545505,0
+ECL.US,D,20211013,000000,209.394,210.661,208.107,209.918,1199203.2658070107,0
+ECL.US,D,20211014,000000,211.679,216.113,210.641,215.906,1043454.5242679187,0
+ECL.US,D,20211015,000000,217.43,218.725,215.926,216.747,2305437.4712206344,0
+ECL.US,D,20211018,000000,214.668,216.093,213.856,215.252,899110.1653163623,0
+ECL.US,D,20211019,000000,216.37,216.647,214.303,216.083,697789.365446118,0
+ECL.US,D,20211020,000000,216.607,217.627,215.212,217.163,525415.042946776,0
+ECL.US,D,20211021,000000,217.637,218.864,216.519,218.805,585993.8783299358,0
+ECL.US,D,20211022,000000,218.855,219.666,217.647,217.964,710280.0240644903,0
+ECL.US,D,20211025,000000,218.478,220.725,217.181,218.073,1155381.374997045,0
+ECL.US,D,20211026,000000,220.575,227.267,217.103,226.653,1388844.8299915858,0
+ECL.US,D,20211027,000000,222.258,222.992,217.459,217.617,1300255.2303578225,0
+ECL.US,D,20211028,000000,218.32,220.141,217.172,217.518,793195.7261055984,0
+ECL.US,D,20211029,000000,216.37,219.686,215.678,218.725,935075.5015791995,0
+ECL.US,D,20211101,000000,219.844,222.714,218.191,219.022,973060.8060143593,0
+ECL.US,D,20211102,000000,219.884,224.08,218.864,223.337,1091413.3583983239,0
+ECL.US,D,20211103,000000,223.416,225.474,219.854,224.554,1407429.7497642573,0
+ECL.US,D,20211104,000000,224.416,226.366,223.585,224.515,960207.381726231,0
+ECL.US,D,20211105,000000,225.159,227.117,224.9,227.049,916956.4173881157,0
+ECL.US,D,20211108,000000,227.364,227.909,225.911,227.227,748758.4472930996,0
+ECL.US,D,20211109,000000,227.067,228.028,225.01,227.316,702367.8926040962,0
+ECL.US,D,20211110,000000,227.861,230.562,225.099,229.711,1073884.399976343,0
+ECL.US,D,20211111,000000,230.076,230.413,227.88,228.82,739020.3616119105,0
+ECL.US,D,20211112,000000,229.799,232.185,229.454,231.966,852725.6735633462,0
+ECL.US,D,20211115,000000,232.283,233.035,231.116,231.759,755773.2642276996,0
+ECL.US,D,20211116,000000,232.283,233.025,229.592,229.761,674331.8661202734,0
+ECL.US,D,20211117,000000,229.898,230.492,227.988,228.741,618408.355084252,0
+ECL.US,D,20211118,000000,228.473,228.988,226.376,227.247,648519.926653593,0
+ECL.US,D,20211119,000000,227.267,232.837,226.573,231.165,720895.2144848396,0
+ECL.US,D,20211122,000000,231.669,235.164,230.759,230.849,782009.6092133386,0
+ECL.US,D,20211123,000000,230.671,231.303,228.028,229.761,595127.691391295,0
+ECL.US,D,20211124,000000,228.899,229.592,226.504,227.711,626736.8081489251,0
+ECL.US,D,20211126,000000,224.416,227.267,222.447,222.675,742287.2736184781,0
+ECL.US,D,20211129,000000,224.416,225.07,221.121,223.575,1152883.4453711703,0
+ECL.US,D,20211130,000000,222.665,224.356,217.221,217.984,2090277.0094753029,0
+ECL.US,D,20211201,000000,220.655,223.812,216.707,216.836,1066644.2439210888,0
+ECL.US,D,20211202,000000,217.776,222.625,217.211,221.121,946042.3422866818,0
+ECL.US,D,20211203,000000,221.704,222.397,214.51,217.35,1812930.0238216538,0
+ECL.US,D,20211206,000000,219.854,227.948,219.854,225.979,1345269.4985782895,0
+ECL.US,D,20211207,000000,229.196,230.235,225.901,227.127,1177346.3815812361,0
+ECL.US,D,20211208,000000,227.364,229.285,226.306,228.652,862522.367625734,0
+ECL.US,D,20211209,000000,227.316,227.89,224.97,226.722,759690.9313633316,0
+ECL.US,D,20211210,000000,228.721,229.028,227.127,228.365,776333.6906420712,0
+ECL.US,D,20211213,000000,228.038,229.741,225.474,228.305,935776.7811747933,0
+ECL.US,D,20211214,000000,228.285,228.533,224.91,225.781,1037713.934379405,0
+ECL.US,D,20211215,000000,225.703,226.504,223.239,226.069,972353.4634827885,0
+ECL.US,D,20211216,000000,225.801,228.473,224.238,226.732,1413721.0563378667,0
+ECL.US,D,20211217,000000,227.187,227.187,222.17,222.397,2587597.4175571473,0
+ECL.US,D,20211220,000000,219.963,221.209,217.241,220.982,713347.869672884,0
+ECL.US,D,20211221,000000,222.288,223.416,221.219,222.437,704542.4656440506,0
+ECL.US,D,20211222,000000,222.011,224.317,222.011,223.753,628655.7273881693,0
+ECL.US,D,20211223,000000,224.396,226.98,224.396,225.149,496126.0096927313,0
+ECL.US,D,20211227,000000,226.514,228.79,225.861,228.533,517080.52694611583,0
+ECL.US,D,20211228,000000,228.859,231.265,228.76,230.958,734273.0827356741,0
+ECL.US,D,20211229,000000,231.363,233.006,230.581,232.442,466516.6513208003,0
+ECL.US,D,20211230,000000,232.491,233.679,230.739,230.839,484974.2494377018,0
+ECL.US,D,20211231,000000,229.918,232.283,229.918,231.412,507112.0496974862,0
+ECL.US,D,20220103,000000,231.502,232.046,225.514,226.712,724819.9550457799,0
+ECL.US,D,20220104,000000,227.613,231.265,227.177,230.344,974040.9806652708,0
+ECL.US,D,20220105,000000,230.968,234.163,229.809,230.067,697852.0157846216,0
+ECL.US,D,20220106,000000,230.631,231.145,225.841,227.335,920353.6825183663,0
+ECL.US,D,20220107,000000,226.9,228.008,224.436,226.752,677334.0299221599,0
+ECL.US,D,20220110,000000,225.317,226.178,220.488,222.773,1137435.0844814638,0
+ECL.US,D,20220111,000000,223.575,224.04,219.428,223.545,995380.4943536976,0
+ECL.US,D,20220112,000000,225.06,225.06,221.606,223.416,1004200.0452332178,0
+ECL.US,D,20220113,000000,223.941,224.564,219.636,220.25,795634.0368608927,0
+ECL.US,D,20220114,000000,217.627,218.568,212.333,213.105,1800761.71129982,0
+ECL.US,D,20220118,000000,210.165,212.214,208.166,210.502,1882088.9241127616,0
+ECL.US,D,20220119,000000,212.026,214.985,210.828,211.888,1314885.0948896683,0
+ECL.US,D,20220120,000000,212.6,215.579,210.225,210.284,1380008.1007934555,0
+ECL.US,D,20220121,000000,199.744,200.735,191.392,192.441,4866438.809590341,0
+ECL.US,D,20220124,000000,187.79,190.294,182.338,189.997,2516516.566558641,0
+ECL.US,D,20220125,000000,186.652,188.83,182.951,186.326,1408666.58870519,0
+ECL.US,D,20220126,000000,187.919,188.316,181.05,182.743,1715695.6879625856,0
+ECL.US,D,20220127,000000,185.811,187.612,179.082,181.03,2224873.177852338,0
+ECL.US,D,20220128,000000,180.763,183.704,177.923,183.564,2263105.0416841977,0
+ECL.US,D,20220131,000000,183.475,187.751,182.495,186.88,2424017.383703956,0
+ECL.US,D,20220201,000000,188.048,189.591,185.989,189.057,1716952.7366902425,0
+ECL.US,D,20220202,000000,188.908,190.798,188.393,189.868,1365779.400526172,0
+ECL.US,D,20220203,000000,187.79,189.542,186.365,186.672,1142229.8563563463,0
+ECL.US,D,20220204,000000,184.475,186.81,182.99,184.941,1597728.1320137032,0
+ECL.US,D,20220207,000000,184.891,186.356,183.911,184.158,981853.0736818974,0
+ECL.US,D,20220208,000000,184.108,184.802,182.318,184.049,2172935.0367370984,0
+ECL.US,D,20220209,000000,185.613,188.85,185.603,188.75,1146572.9395002078,0
+ECL.US,D,20220210,000000,186.623,189.769,183.742,184.812,1047103.4012414747,0
+ECL.US,D,20220211,000000,184.921,187.265,181.05,181.921,1395191.7134785112,0
+ECL.US,D,20220214,000000,181.824,182.645,179.25,180.428,1390170.591993583,0
+ECL.US,D,20220215,000000,180.002,183.604,178.923,180.763,2174824.651785718,0
+ECL.US,D,20220216,000000,181.2,182.041,178.152,180.329,1642582.7429199228,0
+ECL.US,D,20220217,000000,178.052,180.18,175.954,175.964,1202961.2756283549,0
+ECL.US,D,20220218,000000,176.261,177.923,174.608,176.221,1312134.542931097,0
+ECL.US,D,20220222,000000,175.974,176.696,172.481,174.311,1322644.6424610128,0
+ECL.US,D,20220223,000000,175.579,175.984,170.443,170.71,915019.3093409202,0
+ECL.US,D,20220224,000000,168.027,174.074,166.771,173.56,1589382.5006304705,0
+ECL.US,D,20220225,000000,174.371,178.458,173.302,177.855,1122878.9856710157,0
+ECL.US,D,20220228,000000,174.578,175.529,171.343,173.867,2105572.7864760603,0
+ECL.US,D,20220301,000000,173.104,173.648,167.255,168.196,1660318.8516545966,0
+ECL.US,D,20220302,000000,168.581,170.867,167.295,170.512,2205407.1113832924,0
+ECL.US,D,20220303,000000,172.273,172.53,167.989,168.8,802381.0741228281,0
+ECL.US,D,20220304,000000,166.494,167.731,164.168,165.831,1175510.3224671897,0
+ECL.US,D,20220307,000000,164.653,165.642,156.291,156.381,1959328.7075826528,0
+ECL.US,D,20220308,000000,156.538,158.636,152.747,154.608,2173240.204514997,0
+ECL.US,D,20220309,000000,159.239,164.307,158.141,162.783,2077059.8090281773,0
+ECL.US,D,20220310,000000,160.062,161.15,156.775,160.279,1188359.7047980034,0
+ECL.US,D,20220311,000000,159.428,161.437,156.458,156.696,1319860.7443545929,0
+ECL.US,D,20220314,000000,161.367,164.465,159.556,163.317,1731830.1711079283,0
+ECL.US,D,20220315,000000,164.346,169.225,163.723,166.078,2528172.560989783,0
+ECL.US,D,20220316,000000,167.642,170.66,164.435,168.987,2669037.8051752625,0
+ECL.US,D,20220317,000000,168.621,170.463,167.889,169.889,2685432.9945679717,0
+ECL.US,D,20220318,000000,167.048,171.747,165.89,169.364,5348675.643430877,0
+ECL.US,D,20220321,000000,170.205,170.847,166.948,168.948,1845961.9095569847,0
+ECL.US,D,20220322,000000,173.57,176.905,172.046,174.519,3399446.7767097373,0
+ECL.US,D,20220323,000000,172.966,173.955,171.56,171.937,1954245.9462485823,0
+ECL.US,D,20220324,000000,172.837,175.262,172.768,174.431,1601333.557946199,0
+ECL.US,D,20220325,000000,175.083,176.825,173.945,175.746,1491349.878200165,0
+ECL.US,D,20220328,000000,175.964,177.142,174.342,176.449,901995.1123558811,0
+ECL.US,D,20220329,000000,178.765,182.476,178.132,180.803,1908622.35296169,0
+ECL.US,D,20220330,000000,179.082,179.824,177.117,178.527,1199429.6154171566,0
+ECL.US,D,20220331,000000,177.616,178.132,174.598,174.728,2292276.8581758947,0
+ECL.US,D,20220401,000000,176.113,178.596,173.945,178.498,1187511.9042493775,0
+ECL.US,D,20220404,000000,177.646,178.983,176.41,178.2,1116553.322459985,0
+ECL.US,D,20220405,000000,178.527,179.764,177.676,178.319,1314711.290724724,0
+ECL.US,D,20220406,000000,176.201,179.596,175.083,179.389,1606308.196921752,0
+ECL.US,D,20220407,000000,179.121,182.494,177.898,181.714,1461006.9045740622,0
+ECL.US,D,20220408,000000,182.416,183.139,180.556,181.05,1301762.8804394337,0
+ECL.US,D,20220411,000000,179.744,181.566,178.449,178.666,966820.0239071687,0
+ECL.US,D,20220412,000000,179.685,181.25,176.469,177.469,989054.831142707,0
+ECL.US,D,20220413,000000,176.955,178.898,176.474,178.3,919092.591833495,0
+ECL.US,D,20220414,000000,179.26,180.21,174.708,174.768,1114212.0186804447,0
+ECL.US,D,20220418,000000,174.213,175.722,172.094,173.223,952736.8341034156,0
+ECL.US,D,20220419,000000,174.104,179.754,173.263,178.883,1680828.7536024791,0
+ECL.US,D,20220420,000000,179.725,181.734,179.27,180.368,1177858.6996720282,0
+ECL.US,D,20220421,000000,182.852,183.574,177.192,178.152,1538870.1599610755,0
+ECL.US,D,20220422,000000,176.875,177.993,173.203,173.381,1060362.031751219,0
+ECL.US,D,20220425,000000,174.164,174.164,169.719,173.787,1297334.9161917926,0
+ECL.US,D,20220426,000000,174.174,175.647,166.612,166.721,1766836.5529958592,0
+ECL.US,D,20220427,000000,167.018,171.481,167.018,168.77,1673334.964724956,0
+ECL.US,D,20220428,000000,169.69,174.252,167.444,173.49,1991326.86273266,0
+ECL.US,D,20220429,000000,172.016,173.233,166.978,167.582,1556326.3631510304,0
+ECL.US,D,20220502,000000,167.869,168.523,160.783,163.901,1929906.2897369012,0
+ECL.US,D,20220503,000000,164.445,166.355,163.287,164.653,1454384.1574998028,0
+ECL.US,D,20220504,000000,165.841,172.401,165.047,172.065,1096667.9029185963,0
+ECL.US,D,20220505,000000,169.859,170.877,163.11,164.96,1618015.726308825,0
+ECL.US,D,20220506,000000,163.931,164.228,158.369,163.484,1416869.7410927857,0
+ECL.US,D,20220509,000000,162.129,165.029,160.962,162.109,1096732.574235752,0
+ECL.US,D,20220510,000000,164.03,165.306,157.473,158.695,1154573.9940216662,0
+ECL.US,D,20220511,000000,158.488,162.258,157.686,158.586,967308.090253962,0
+ECL.US,D,20220512,000000,157.538,159.765,155.014,158.072,1467081.966430938,0
+ECL.US,D,20220513,000000,158.834,161.931,158.656,160.309,825818.363662059,0
+ECL.US,D,20220516,000000,159.507,160.309,156.825,157.686,775771.8585741312,0
+ECL.US,D,20220517,000000,161.001,161.852,157.696,161.249,877460.4314033712,0
+ECL.US,D,20220518,000000,158.715,159.269,153.817,154.588,1178505.412843788,0
+ECL.US,D,20220519,000000,153.016,157.904,152.709,156.014,962297.0736623756,0
+ECL.US,D,20220520,000000,158.022,158.131,153.599,157.834,1021355.1226025587,0
+ECL.US,D,20220523,000000,160.11,160.763,157.137,159.359,1054021.2112003206,0
+ECL.US,D,20220524,000000,158.538,159.146,154.915,156.755,1039595.465513355,0
+ECL.US,D,20220525,000000,154.945,157.419,153.916,156.181,1373783.486515644,0
+ECL.US,D,20220526,000000,158.458,163.614,157.716,162.496,1153946.4801472593,0
+ECL.US,D,20220527,000000,163.594,165.287,162.743,164.307,1006930.3874050648,0
+ECL.US,D,20220531,000000,162.703,163.524,160.014,162.209,2029779.0132386382,0
+ECL.US,D,20220601,000000,163.01,163.192,159.876,161.18,1014992.0712863945,0
+ECL.US,D,20220602,000000,165.761,171.412,165.574,171.333,1497976.6672317092,0
+ECL.US,D,20220603,000000,169.532,172.807,168.304,168.69,1017865.9029432503,0
+ECL.US,D,20220606,000000,169.749,171.204,167.819,168.057,970469.911370126,0
+ECL.US,D,20220607,000000,165.851,169.809,165.247,168.938,1195041.0602533915,0
+ECL.US,D,20220608,000000,166.801,167.879,162.743,163.277,1155397.5428262837,0
+ECL.US,D,20220609,000000,162.396,165.177,162.219,163,1218173.182014704,0
+ECL.US,D,20220610,000000,158.815,160.15,156.815,157.092,1125885.1914300965,0
+ECL.US,D,20220613,000000,153.648,154.826,150.59,151.204,1152971.357943064,0
+ECL.US,D,20220614,000000,150.383,151.609,147.137,148.721,1125063.6636042218,0
+ECL.US,D,20220615,000000,150.541,152.183,146.622,148.483,1034453.0853088849,0
+ECL.US,D,20220616,000000,144.178,145.333,142.326,144.119,1443481.9881094662,0
+ECL.US,D,20220617,000000,145.34,148.865,142.976,147.148,2750738.229843883,0
+ECL.US,D,20220621,000000,148.965,148.965,146.77,147.564,1404838.026863548,0
+ECL.US,D,20220622,000000,145.34,152.004,145.261,150.196,1190994.954908218,0
+ECL.US,D,20220623,000000,150.236,153.533,150.166,153.225,1300514.9268348631,0
+ECL.US,D,20220624,000000,154.109,158.627,154.109,158.548,1507214.691438144,0
+ECL.US,D,20220627,000000,157.933,158.265,154.834,155.827,1369535.346787606,0
+ECL.US,D,20220628,000000,156.374,157.51,151.964,152.242,908832.3005975551,0
+ECL.US,D,20220629,000000,152.272,153.135,150.186,152.41,853677.5900102886,0
+ECL.US,D,20220630,000000,150.583,153.821,148.845,152.699,1351799.9263769675,0
+ECL.US,D,20220701,000000,152.43,156.75,152.034,156.582,1140772.2882186307,0
+ECL.US,D,20220705,000000,153.931,156.969,151.308,156.929,1445784.6648911422,0
+ECL.US,D,20220706,000000,158.151,160.415,155.778,158.289,1754381.7855970925,0
+ECL.US,D,20220707,000000,158.289,160.386,156.229,157.793,1080652.3043648186,0
+ECL.US,D,20220708,000000,157.178,157.873,153.185,154.536,799018.2991040566,0
+ECL.US,D,20220711,000000,153.235,154.665,152.58,153.205,739912.3144753784,0
+ECL.US,D,20220712,000000,152.987,157.436,152.987,156.691,1949895.3363048313,0
+ECL.US,D,20220713,000000,152.848,155.648,151.766,154.536,1251879.2142456202,0
+ECL.US,D,20220714,000000,151.626,152.947,149.928,152.649,879268.2318269287,0
+ECL.US,D,20220715,000000,155.31,155.688,153.295,154.109,988366.2914642905,0
+ECL.US,D,20220718,000000,155.31,156.422,150.007,150.663,1215359.1309290903,0
+ECL.US,D,20220719,000000,152.897,157.247,152.132,156.71,1237026.6933202995,0
+ECL.US,D,20220720,000000,157.605,158.707,156.472,158.299,1296365.2835309533,0
+ECL.US,D,20220721,000000,158.895,162.421,157.386,162.213,1025819.8179603664,0
+ECL.US,D,20220722,000000,163.195,163.811,160.574,161.865,858801.9614671596,0
+ECL.US,D,20220725,000000,161.706,162.153,159.76,161.646,925700.7365664009,0
+ECL.US,D,20220726,000000,159.72,160.634,154.049,157.277,1361016.544955245,0
+ECL.US,D,20220727,000000,156.234,160.112,154.923,159.531,1491026.9540554564,0
+ECL.US,D,20220728,000000,160.147,162.846,158.349,161.845,1155906.7553039615,0
+ECL.US,D,20220729,000000,162.858,164.765,161.944,164.03,1017667.546135808,0
+ECL.US,D,20220801,000000,162.997,166.284,162.461,165.897,906924.1292651184,0
+ECL.US,D,20220802,000000,165.192,165.848,162.769,164.219,659587.8674102343,0
+ECL.US,D,20220803,000000,164.497,166.601,162.809,165.877,978956.3383763704,0
+ECL.US,D,20220804,000000,165.996,167.367,165.033,165.668,745762.697294087,0
+ECL.US,D,20220805,000000,163.463,166.244,162.491,165.35,658924.2869838151,0
+ECL.US,D,20220808,000000,166.741,167.833,163.365,163.573,694928.8116078685,0
+ECL.US,D,20220809,000000,163.225,163.573,161.304,161.915,762310.9229812908,0
+ECL.US,D,20220810,000000,165.996,169.69,164.497,169.522,1170154.098935867,0
+ECL.US,D,20220811,000000,171.329,171.707,169.66,169.948,1171890.0817206746,0
+ECL.US,D,20220812,000000,171.309,173.067,170.704,172.889,895046.1403271663,0
+ECL.US,D,20220815,000000,173.137,175.609,172.416,175.341,1125794.9054225732,0
+ECL.US,D,20220816,000000,175.53,176.831,175.103,175.798,1029736.8556822701,0
+ECL.US,D,20220817,000000,173.127,174.756,172.709,173.742,970819.1708104489,0
+ECL.US,D,20220818,000000,174.766,174.766,173.196,174.17,837152.5241862201,0
+ECL.US,D,20220819,000000,173.196,173.435,169.86,170.594,909973.1755947288,0
+ECL.US,D,20220822,000000,168.837,169.89,167.645,167.963,926072.3013271792,0
+ECL.US,D,20220823,000000,167.495,167.495,165.142,166.364,731204.2059355895,0
+ECL.US,D,20220824,000000,168.042,169.015,166.721,167.745,607108.6244906677,0
+ECL.US,D,20220825,000000,168.588,170.524,167.823,169.76,838006.4182705985,0
+ECL.US,D,20220826,000000,170.266,171.121,164.01,164.119,665151.2693161577,0
+ECL.US,D,20220829,000000,162.57,165.292,161.756,163.791,589000.63236866,0
+ECL.US,D,20220830,000000,165.202,166.394,162.937,164.248,941231.9421766872,0
+ECL.US,D,20220831,000000,165.48,165.728,162.551,162.699,1182061.2894404011,0
+ECL.US,D,20220901,000000,161.756,161.989,158.707,161.279,891004.2407343448,0
+ECL.US,D,20220902,000000,162.868,164.606,159.68,160.524,898619.8079043732,0
+ECL.US,D,20220906,000000,166.989,166.989,161.289,161.905,2453267.912949759,0
+ECL.US,D,20220907,000000,161.875,169.978,161.845,169.74,1865839.1304227666,0
+ECL.US,D,20220908,000000,168.131,170.128,166.89,169.74,1242715.9640476513,0
+ECL.US,D,20220909,000000,170.416,172.045,169.532,171.448,1565624.8732220775,0
+ECL.US,D,20220912,000000,172.699,173.792,171.354,173.693,1509523.629097931,0
+ECL.US,D,20220913,000000,168.985,169.482,164.854,165.152,1527416.133797642,0
+ECL.US,D,20220914,000000,165.648,165.648,161.835,163.503,971369.9727729042,0
+ECL.US,D,20220915,000000,163.087,164.914,160.654,160.694,848415.2663251661,0
+ECL.US,D,20220916,000000,158.548,158.548,154.854,156.552,1744100.8202649949,0
+ECL.US,D,20220919,000000,155.735,159.271,155.476,159.212,708469.6568380814,0
+ECL.US,D,20220920,000000,157.17,157.17,154.618,155.944,792367.3397389253,0
+ECL.US,D,20220921,000000,156.731,158.041,151.142,151.241,1404062.9379097947,0
+ECL.US,D,20220922,000000,150.883,151.72,148.88,148.92,1019868.3793139517,0
+ECL.US,D,20220923,000000,147.724,149.239,146.569,148.711,1113514.931013512,0
+ECL.US,D,20220926,000000,148.203,148.771,144.905,145.802,1144936.5398483325,0
+ECL.US,D,20220927,000000,147.834,147.954,142.813,143.5,1159026.3802886063,0
+ECL.US,D,20220928,000000,144.616,148.87,143.276,148.183,1538780.601649247,0
+ECL.US,D,20220929,000000,146.32,147.206,143.48,145.383,1132670.4093439453,0
+ECL.US,D,20220930,000000,145.722,147.376,143.689,143.889,1312083.5200591658,0
+ECL.US,D,20221003,000000,146.051,149.817,144.526,148.581,1616102.0888979558,0
+ECL.US,D,20221004,000000,150.753,154.111,150.753,152.985,1398450.2874081556,0
+ECL.US,D,20221005,000000,150.664,152.088,147.774,150.763,1162805.283925708,0
+ECL.US,D,20221006,000000,149.438,151.72,147.859,148.123,927171.321064776,0
+ECL.US,D,20221007,000000,146.25,146.459,142.23,142.982,806278.5228492112,0
+ECL.US,D,20221010,000000,143.59,143.829,139.993,140.969,1143497.244279779,0
+ECL.US,D,20221011,000000,139.754,143.52,138.678,142.175,1370158.1929267168,0
+ECL.US,D,20221012,000000,142.175,142.922,139.804,140.013,1345346.905301445,0
+ECL.US,D,20221013,000000,137.492,144.566,136.431,143.689,1415147.7219119594,0
+ECL.US,D,20221014,000000,145.074,145.214,138.887,139.017,1241607.218150439,0
+ECL.US,D,20221017,000000,142.215,145.224,142.155,144.168,1518468.8691382185,0
+ECL.US,D,20221018,000000,147.675,149.667,146.21,147.535,1311926.9439722102,0
+ECL.US,D,20221019,000000,146.369,147.411,144.078,145.194,1310016.916449925,0
+ECL.US,D,20221020,000000,144.845,145.961,140.556,141.468,1329014.8150005376,0
+ECL.US,D,20221021,000000,141.478,145.443,140.75,145.373,2353133.8335981877,0
+ECL.US,D,20221024,000000,147.037,149.677,146.29,147.884,1226859.9588835246,0
+ECL.US,D,20221025,000000,148.89,152.856,148.691,152.427,1056432.9103895447,0
+ECL.US,D,20221026,000000,153.194,154.31,151.281,151.65,772340.656001585,0
+ECL.US,D,20221027,000000,152.357,155.501,152.054,152.596,986399.2370343271,0
+ECL.US,D,20221028,000000,153.095,157.478,152.477,157.19,1087986.0029896933,0
+ECL.US,D,20221031,000000,156.283,158.505,156.214,156.492,2116031.468075615,0
+ECL.US,D,20221101,000000,149.229,149.936,141.776,142.454,3687919.8825730504,0
+ECL.US,D,20221102,000000,141.149,143.331,136.615,136.725,2601345.0717516877,0
+ECL.US,D,20221103,000000,133.915,134.603,130.558,130.867,3107509.391007348,0
+ECL.US,D,20221104,000000,133.686,134.493,130.877,134.254,2675469.797225053,0
+ECL.US,D,20221107,000000,135.699,137.861,134.792,137.811,1825159.2683839046,0
+ECL.US,D,20221108,000000,138.907,142.838,138.04,140.969,1717708.928710624,0
+ECL.US,D,20221109,000000,140.202,141.687,139.385,140.133,1851251.2681050443,0
+ECL.US,D,20221110,000000,146.848,151.789,145.613,151.072,1870267.233127229,0
+ECL.US,D,20221111,000000,151.73,155.825,151.092,155.107,1325651.4402095876,0
+ECL.US,D,20221114,000000,154.26,155.008,152.258,152.327,1160110.3685829144,0
+ECL.US,D,20221115,000000,153.951,155.595,149.926,152.208,1148505.671676628,0
+ECL.US,D,20221116,000000,151.66,152.188,148.92,149.249,1371661.7248386366,0
+ECL.US,D,20221117,000000,147.744,147.744,145.672,147.356,1203202.9180531178,0
+ECL.US,D,20221118,000000,149.847,150.514,146.629,147.565,1137536.3123539502,0
+ECL.US,D,20221121,000000,146.609,149.04,146.489,147.774,1427174.9735144526,0
+ECL.US,D,20221122,000000,148.282,148.541,145.224,148.372,2046216.599764989,0
+ECL.US,D,20221123,000000,148.551,149.508,147.924,149.508,1278949.6111964846,0
+ECL.US,D,20221125,000000,149.149,149.548,148.143,148.402,555396.4579816804,0
+ECL.US,D,20221128,000000,147.446,148.223,144.845,144.945,1204919.2328524387,0
+ECL.US,D,20221129,000000,144.457,145.552,143.809,144.377,1063256.0144864945,0
+ECL.US,D,20221130,000000,144.516,150.056,142.952,149.279,4371124.582610834,0
+ECL.US,D,20221201,000000,151.122,152.965,149.727,151.381,1599461.864887463,0
+ECL.US,D,20221202,000000,147.705,151.66,146.937,150.803,1709848.006191161,0
+ECL.US,D,20221205,000000,148.681,151.022,148.507,149.896,1087009.4098319511,0
+ECL.US,D,20221206,000000,150.434,150.694,146.768,147.884,1273142.244279016,0
+ECL.US,D,20221207,000000,147.376,148.95,146.947,147.426,1214710.2567514891,0
+ECL.US,D,20221208,000000,148.003,149.498,147.575,148.621,1063397.5351804737,0
+ECL.US,D,20221209,000000,151.172,152.198,149.747,149.797,1287004.246438912,0
+ECL.US,D,20221212,000000,150.245,150.544,148.382,149.956,1516700.3623099122,0
+ECL.US,D,20221213,000000,155.406,156.602,150.893,152.158,1077870.7862952156,0
+ECL.US,D,20221214,000000,150.833,152.756,148.452,149.886,1152892.8131899803,0
+ECL.US,D,20221215,000000,147.206,147.575,144.427,144.805,1381036.2161986707,0
+ECL.US,D,20221216,000000,142.972,144.347,141.069,143.52,2278863.572659383,0
+ECL.US,D,20221219,000000,142.7,143.7,140.47,141.21,1141340,0
+ECL.US,D,20221220,000000,141.27,143.135,140.13,142.84,1340693,0
+ECL.US,D,20221221,000000,144.33,145.22,143.14,144.3,1039243,0
+ECL.US,D,20221222,000000,142.86,143.24,140.61,143.05,1019844,0
+ECL.US,D,20221223,000000,142.65,144.77,142.19,144.54,1025052,0
+ECL.US,D,20221227,000000,144.69,146.71,143.58,145.45,787447,0
+ECL.US,D,20221228,000000,145.93,147.2,143.46,143.8,714644,0
+ECL.US,D,20221229,000000,145.01,148.11,144.03,147.71,896359,0
+ECL.US,D,20221230,000000,146.67,147.23,143.945,145.56,828132,0
+ECL.US,D,20230103,000000,147.05,147.93,145.29,147.21,1069230,0
+ECL.US,D,20230104,000000,149.5,150.44,148.36,149.76,905618,0
+ECL.US,D,20230105,000000,147.81,148.24,144.29,144.83,995833,0
+ECL.US,D,20230106,000000,146.64,149.56,145.35,149.46,1023006,0
+ECL.US,D,20230109,000000,147.97,153.33,147.8,150.22,1043434,0
+ECL.US,D,20230110,000000,150.35,152.29,148.82,152.2,1049710,0
+ECL.US,D,20230111,000000,153.93,154.85,152.71,154.25,1039229,0
+ECL.US,D,20230112,000000,155,155.12,152.845,153.38,854283,0
+ECL.US,D,20230113,000000,151.61,154.71,151.53,154.43,728148,0
+ECL.US,D,20230117,000000,154.89,155.01,151.29,153.2,1754710,0
+ECL.US,D,20230118,000000,154.01,154.56,150.21,150.35,1048738,0
+ECL.US,D,20230119,000000,149.16,149.373,147.02,148.6,1134194,0
+ECL.US,D,20230120,000000,148.94,152.96,147.74,152.88,1277937,0
+ECL.US,D,20230123,000000,153,155.17,151.24,154.29,1182511,0
+ECL.US,D,20230124,000000,153.7,154.8,152.11,153.67,699082,0
+ECL.US,D,20230125,000000,151.58,152.88,150.325,152.4,754311,0
+ECL.US,D,20230126,000000,151.24,152.52,150.235,151.85,968175,0
+ECL.US,D,20230127,000000,150.88,152.8,150.59,152.33,764140,0
+ECL.US,D,20230130,000000,152.04,152.84,150.29,150.46,758630,0
+ECL.US,D,20230131,000000,151.06,154.9,150.57,154.83,1321136,0
+ECL.US,D,20230201,000000,153.76,156.94,152.83,155.73,834130,0
+ECL.US,D,20230202,000000,156.9,159.57,156.07,159.32,1653630,0
+ECL.US,D,20230203,000000,156.405,157.665,152.86,153.29,1129811,0
+ECL.US,D,20230206,000000,152.29,153,151.28,151.69,889975,0
+ECL.US,D,20230207,000000,150.73,152.87,149.93,152.29,1140545,0
+ECL.US,D,20230208,000000,151.495,152.175,150.83,151.22,936039,0
+ECL.US,D,20230209,000000,152.48,152.48,144.725,145.77,1858659,0
+ECL.US,D,20230210,000000,145.24,146.28,143.91,146.02,1410956,0
+ECL.US,D,20230213,000000,146.82,148.16,144.385,147.89,1907131,0
+ECL.US,D,20230214,000000,150.47,159,150.47,158.4,2512434,0
+ECL.US,D,20230215,000000,159.2,164,158.86,163.95,1703268,0
+ECL.US,D,20230216,000000,160.84,164.96,160.1,161.99,1353203,0
+ECL.US,D,20230217,000000,161.33,162.75,160.54,162.41,1045670,0
+ECL.US,D,20230221,000000,160.82,161.85,157.5,158.19,1285101,0
+ECL.US,D,20230222,000000,158.22,160.35,157.55,159.24,1047761,0
+ECL.US,D,20230223,000000,159.48,160.3,157.25,158.8,1157874,0
+ECL.US,D,20230224,000000,156.24,159.13,155.44,158.58,730282,0
+ECL.US,D,20230227,000000,160.59,161.94,159.22,159.76,880600,0
+ECL.US,D,20230228,000000,159.11,161.26,158.17,159.37,1394623,0
+ECL.US,D,20230301,000000,158.51,160.59,158.21,158.52,886830,0
+ECL.US,D,20230302,000000,157.805,162.11,157.59,161.93,1078658,0
+ECL.US,D,20230303,000000,162.82,163.79,160.79,163.4,892543,0
+ECL.US,D,20230306,000000,163.43,163.72,160.635,161,876148,0
+ECL.US,D,20230307,000000,160.54,161.49,157.35,157.82,1031137,0
+ECL.US,D,20230308,000000,157.95,160.78,157.41,159.74,1128318,0
+ECL.US,D,20230309,000000,160.4,161.45,157.37,157.65,1179328,0
+ECL.US,D,20230310,000000,159.37,160.5,156.83,158.07,1467626,0
+ECL.US,D,20230313,000000,157.12,159.28,156.12,157.8,1234751,0
+ECL.US,D,20230314,000000,160.645,161.65,158.11,160.59,1168623,0
+ECL.US,D,20230315,000000,158.06,159.75,156.37,159.23,1375050,0
+ECL.US,D,20230316,000000,158.67,160,157.255,158.77,1329855,0
+ECL.US,D,20230317,000000,158.22,158.22,153.87,154.58,2548329,0
+ECL.US,D,20230320,000000,154.99,156.4025,154.49,156.29,1737649,0
+ECL.US,D,20230321,000000,157.86,158.335,156.34,157.79,1137906,0
+ECL.US,D,20230322,000000,157.91,159.92,155.59,155.61,1120826,0
+ECL.US,D,20230323,000000,155.61,159.52,155.18,157.04,1253966,0
+ECL.US,D,20230324,000000,156.7,160.93,155.75,160.36,1113903,0
+ECL.US,D,20230327,000000,161.67,162.77,160.06,160.21,926738,0
+ECL.US,D,20230328,000000,159.97,161.16,159.47,160.18,690726,0
+ECL.US,D,20230329,000000,162.03,162.27,160.37,162.23,1075696,0
+ECL.US,D,20230330,000000,163.88,164.24,162.83,163.28,732413,0
+ECL.US,D,20230331,000000,163.62,166,163.62,165.53,1716252,0
+ECL.US,D,20230403,000000,165.415,166.735,164.73,166.02,1104524,0
+ECL.US,D,20230404,000000,166.2,166.814,164,164.87,1622058,0
+ECL.US,D,20230405,000000,164.42,166.35,163.95,166.1,1747691,0
+ECL.US,D,20230406,000000,165.1,167.15,164.13,167.04,1102448,0
+ECL.US,D,20230410,000000,165.52,166.57,164.55,165.96,907863,0
+ECL.US,D,20230411,000000,166.11,167.25,165.01,165.14,861983,0
+ECL.US,D,20230412,000000,166.36,166.82,163.7,164.25,764091,0
+ECL.US,D,20230413,000000,164.77,166.93,163.61,166.75,841380,0
+ECL.US,D,20230414,000000,166,167,163.31,164.37,923870,0
+ECL.US,D,20230417,000000,161.79,164.45,161.53,163.95,1346623,0
+ECL.US,D,20230418,000000,164.62,165.22,163.33,164.29,608056,0
+ECL.US,D,20230419,000000,163.48,164.765,163.13,164.66,579117,0
+ECL.US,D,20230420,000000,163.67,164.63,163.18,164.35,615667,0
+ECL.US,D,20230421,000000,164.42,166.11,164.28,165.6,1075224,0
+ECL.US,D,20230424,000000,166.95,167,165.18,166.08,747880,0
+ECL.US,D,20230425,000000,165.88,166.48,164.22,164.3,787289,0
+ECL.US,D,20230426,000000,163.62,164.29,162.11,162.58,737199,0
+ECL.US,D,20230427,000000,163.54,166.265,163.13,166.16,720323,0
+ECL.US,D,20230428,000000,166.04,168.2603,166.04,167.84,1200547,0
+ECL.US,D,20230501,000000,167.83,169.77,167.25,168.78,1274667,0
+ECL.US,D,20230502,000000,170.29,174.52,167.66,174.28,1831350,0
+ECL.US,D,20230503,000000,175.65,179.765,173.06,173.34,1520853,0
+ECL.US,D,20230504,000000,173.4,174.12,170.3,172.36,1040656,0
+ECL.US,D,20230505,000000,174.38,174.765,172.71,173.67,959567,0
+ECL.US,D,20230508,000000,173.12,173.63,171.96,172.83,845362,0
+ECL.US,D,20230509,000000,171.56,173.24,171.41,172.85,859561,0
+ECL.US,D,20230510,000000,175,175.27,172.9,174.93,1204427,0
+ECL.US,D,20230511,000000,174.84,175.2599,172.93,174.22,703919,0
+ECL.US,D,20230512,000000,175.32,176.17,172.98,174.19,836369,0
+ECL.US,D,20230515,000000,174.44,174.73,173.2,173.75,604407,0
+ECL.US,D,20230516,000000,173.36,173.57,172.43,172.56,722363,0
+ECL.US,D,20230517,000000,173.3,174.72,171.89,174.45,654400,0
+ECL.US,D,20230518,000000,173.96,175.025,172.01,174.95,938813,0
+ECL.US,D,20230519,000000,175.75,175.75,174.11,175.27,1019671,0
+ECL.US,D,20230522,000000,174.87,175.7,172.85,172.99,738163,0
+ECL.US,D,20230523,000000,171.68,172.16,166.865,167.53,1314962,0
+ECL.US,D,20230524,000000,167.19,168.35,166.81,167.65,834083,0
+ECL.US,D,20230525,000000,168.38,168.42,165.255,166.73,1253353,0
+ECL.US,D,20230526,000000,167.47,167.88,165.56,166.91,705036,0
+ECL.US,D,20230530,000000,167.18,168.18,164.48,165.8,793270,0
+ECL.US,D,20230531,000000,165.09,166.94,164.01,165.05,1872576,0
+ECL.US,D,20230601,000000,165.09,169.79,164.52,169.12,987794,0
+ECL.US,D,20230602,000000,171.4,174.12,170.82,173.1,1079542,0
+ECL.US,D,20230605,000000,172.87,174.93,172.87,173.4,1146135,0
+ECL.US,D,20230606,000000,172.73,173.6,171.87,173.18,978905,0
+ECL.US,D,20230607,000000,172.85,175.96,172.85,175.25,1079073,0
+ECL.US,D,20230608,000000,174.83,177,173.95,176.98,1045235,0
+ECL.US,D,20230609,000000,176.83,178.31,175.63,177.48,1071531,0
+ECL.US,D,20230612,000000,177.49,179.59,177.035,179.03,1494654,0
+ECL.US,D,20230613,000000,179.03,181.73,178.655,181.47,962060,0
+ECL.US,D,20230614,000000,182,183.28,179.32,179.81,1056506,0
+ECL.US,D,20230615,000000,179.51,182.69,179.03,182.22,805921,0
+ECL.US,D,20230616,000000,183.17,183.2,181.16,182.04,2511275,0
+ECL.US,D,20230620,000000,182.39,182.39,179.305,180.6,959980,0
+ECL.US,D,20230621,000000,179.71,181.07,179.03,180.77,1065406,0
+ECL.US,D,20230622,000000,180.38,180.48,178.3,179.87,811713,0
+ECL.US,D,20230623,000000,178.45,179.36,177.524,178.15,1218276,0
+ECL.US,D,20230626,000000,178.14,180.88,177.1301,180.4,651407,0
+ECL.US,D,20230627,000000,180.44,181.53,179.625,180.91,1121997,0
+ECL.US,D,20230628,000000,180.52,181.48,180.03,181.08,797467,0
+ECL.US,D,20230629,000000,180.55,184.36,180.08,183.88,1073859,0
+ECL.US,D,20230630,000000,184.5,187.73,184.021,186.69,1365550,0
+ECL.US,D,20230703,000000,185.63,186.81,184.8,186.58,703538,0
+ECL.US,D,20230705,000000,183.55,185.915,182.97,183.76,1725318,0
+ECL.US,D,20230706,000000,182.66,183.47,180.24,183.13,1281349,0
+ECL.US,D,20230707,000000,182.27,185.46,182.01,183.4,1317252,0
+ECL.US,D,20230710,000000,182.85,185.05,182.22,183.69,889282,0
+ECL.US,D,20230711,000000,184.98,186.99,183.795,184.66,1004348,0
+ECL.US,D,20230712,000000,186.49,187.46,184.86,186.78,903774,0
+ECL.US,D,20230713,000000,187.29,187.29,185.11,186.33,703337,0
+ECL.US,D,20230714,000000,186.15,189.1,185.24,188.46,897456,0
+ECL.US,D,20230717,000000,188.46,189.3,186.87,187.57,802230,0
+ECL.US,D,20230718,000000,187.85,189.9,187.57,188.61,729925,0
+ECL.US,D,20230719,000000,188.34,188.97,186.41,187.28,655622,0
+ECL.US,D,20230720,000000,187.23,188.5494,186.86,187.74,612774,0
+ECL.US,D,20230721,000000,187.29,189.47,186.3601,189.17,1589222,0
+ECL.US,D,20230724,000000,189.66,191,189.1,189.43,827268,0
+ECL.US,D,20230725,000000,189.99,191.255,189.81,190.85,717130,0
+ECL.US,D,20230726,000000,190.57,191.41,188.13,188.96,842330,0
+ECL.US,D,20230727,000000,189.8,190.36,183.77,183.83,1249437,0
+ECL.US,D,20230728,000000,184.7,185.42,182.84,183.58,1267941,0
+ECL.US,D,20230731,000000,184,184.6,182.18,183.14,1403799,0
+ECL.US,D,20230801,000000,182.88,187.47,179.5,185.17,2467084,0
+ECL.US,D,20230802,000000,185.7,189.32,183.2946,184.91,1445467,0
+ECL.US,D,20230803,000000,184.13,185.2,181.02,181.49,2091167,0
+ECL.US,D,20230804,000000,183.08,185.78,182.0701,182.53,1168129,0
+ECL.US,D,20230807,000000,183.46,185.13,182.945,184.51,675323,0
+ECL.US,D,20230808,000000,182.86,185.85,182.31,185.21,989316,0
+ECL.US,D,20230809,000000,185.36,186.235,183.29,183.3,1023997,0
+ECL.US,D,20230810,000000,184,185.59,183.99,185,1092264,0
+ECL.US,D,20230811,000000,185.39,185.43,184.11,184.36,794040,0
+ECL.US,D,20230814,000000,184.63,184.67,183.21,184.16,844590,0
+ECL.US,D,20230815,000000,183.5,183.5,181.71,181.86,848884,0
+ECL.US,D,20230816,000000,182.28,183.06,181.3,182.3,750906,0
+ECL.US,D,20230817,000000,182.93,184.1,180.97,180.99,945158,0
+ECL.US,D,20230818,000000,179.94,180.965,178.74,179.35,1154029,0
+ECL.US,D,20230821,000000,180.42,181.43,179.045,180.47,769217,0
+ECL.US,D,20230822,000000,181.09,181.47,178.9,180.55,625823,0
+ECL.US,D,20230823,000000,181.31,181.44,177.39,180.02,1297160,0
+ECL.US,D,20230824,000000,179.7,182.81,178.3,178.87,1522036,0
+ECL.US,D,20230825,000000,179.3,181.485,178.685,180.48,630988,0
+ECL.US,D,20230828,000000,180.89,181.77,180.28,180.93,584407,0
+ECL.US,D,20230829,000000,180.74,183.15,179.82,183.05,565135,0
+ECL.US,D,20230830,000000,183.41,184.435,182.86,183.87,516854,0
+ECL.US,D,20230831,000000,184.31,185.22,183.5638,183.81,1042565,0
+ECL.US,D,20230901,000000,184.36,184.77,182.251,182.7,613319,0
+ECL.US,D,20230905,000000,183.04,184.61,181.98,182.09,1371783,0
+ECL.US,D,20230906,000000,182.02,182.71,181.06,181.62,693933,0
+ECL.US,D,20230907,000000,181.75,182.5,180.78,181.68,819807,0
+ECL.US,D,20230908,000000,181.33,183.42,181.285,182.06,777185,0
+ECL.US,D,20230911,000000,182.3,184.47,182.3,183.85,738525,0
+ECL.US,D,20230912,000000,183.22,184.24,181.92,182.12,605939,0
+ECL.US,D,20230913,000000,181.55,182.135,180.02,180.24,896017,0
+ECL.US,D,20230914,000000,180.33,180.33,170.89,177.67,2265484,0
+ECL.US,D,20230915,000000,177.65,179.38,177.18,177.96,3205275,0
+ECL.US,D,20230918,000000,177.22,177.36,175.54,175.78,844216,0
+ECL.US,D,20230919,000000,175.25,176.72,174.29,176.31,1087494,0
+ECL.US,D,20230920,000000,177.38,179.11,177.19,177.53,818176,0
+ECL.US,D,20230921,000000,176.48,176.48,171.775,172.1,959606,0
+ECL.US,D,20230922,000000,172.71,173.91,171.685,171.98,966548,0
+ECL.US,D,20230925,000000,171.15,172.5,170,172.17,969533,0
+ECL.US,D,20230926,000000,171.56,172.435,168.63,168.96,868892,0
+ECL.US,D,20230927,000000,169.665,170.3,167,167.87,1002145,0
+ECL.US,D,20230928,000000,168.69,170.44,168.0101,169.27,874720,0
+ECL.US,D,20230929,000000,170.79,171.415,168.65,169.4,1029651,0
+ECL.US,D,20231002,000000,169.01,169.74,166.11,166.9,949315,0
+ECL.US,D,20231003,000000,165.81,167.75,165.15,165.56,1171022,0
+ECL.US,D,20231004,000000,166.98,169.65,165.71,169.61,1208532,0
+ECL.US,D,20231005,000000,169.55,170.02,167.155,168.44,800424,0
+ECL.US,D,20231006,000000,167.51,170.97,166.33,169.54,819077,0
+ECL.US,D,20231009,000000,168.9,169.89,166.965,167.68,812392,0
+ECL.US,D,20231010,000000,168.35,170.56,167.8841,169.13,650069,0
+ECL.US,D,20231011,000000,170.28,170.56,168.415,169.75,464705,0
+ECL.US,D,20231012,000000,169.14,169.67,164.8,165.5,839225,0
+ECL.US,D,20231013,000000,166.43,166.85,163.73,164.63,666815,0
+ECL.US,D,20231016,000000,166.1,167.265,164.63,166.31,976653,0
+ECL.US,D,20231017,000000,165.14,167.5,164.75,166.29,736412,0
+ECL.US,D,20231018,000000,164.47,165.53,162.01,162.25,893293,0
+ECL.US,D,20231019,000000,161.73,163.56,160.29,160.34,1298114,0
+ECL.US,D,20231020,000000,161.04,161.59,159.76,159.93,1326290,0
+ECL.US,D,20231023,000000,159.38,160.76,158.76,159.15,1093911,0
+ECL.US,D,20231024,000000,160.19,161,159.37,160.25,1316538,0
+ECL.US,D,20231025,000000,160,160.6,158.12,158.67,1148853,0
+ECL.US,D,20231026,000000,159.6,161.04,158.33,158.42,1213024,0
+ECL.US,D,20231027,000000,158.2,159.36,156.72,157.44,1077547,0
+ECL.US,D,20231030,000000,158.73,159.63,157.59,159.15,1480751,0
+ECL.US,D,20231031,000000,160.18,168.56,159.15,167.74,2621111,0
+ECL.US,D,20231101,000000,167.43,168.385,165.3901,167.21,1862579,0
+ECL.US,D,20231102,000000,167.88,171.63,167.3,171.12,1158745,0
+ECL.US,D,20231103,000000,172.91,176.04,172.51,174.77,1056845,0
+ECL.US,D,20231106,000000,174.07,174.97,173.02,174.47,1050215,0
+ECL.US,D,20231107,000000,174.33,174.935,172.79,174,832065,0
+ECL.US,D,20231108,000000,174.09,177.14,174.0772,176.69,985804,0
+ECL.US,D,20231109,000000,177.115,177.57,175.6348,175.69,1083446,0
+ECL.US,D,20231110,000000,175.89,178.36,175.34,177.9,749117,0
+ECL.US,D,20231113,000000,177.39,179.28,177.16,179,649076,0
+ECL.US,D,20231114,000000,182.3,184.65,181.4,183.86,875516,0
+ECL.US,D,20231115,000000,182.72,184.92,182.5,183.29,762023,0
+ECL.US,D,20231116,000000,183.29,186.315,182.83,185.13,991796,0
+ECL.US,D,20231117,000000,185.3,185.85,183.94,184.35,986546,0
+ECL.US,D,20231120,000000,182.68,185.465,182.39,184.98,800896,0
+ECL.US,D,20231121,000000,184.95,187.22,184.95,186.6,784753,0
+ECL.US,D,20231122,000000,187.6,187.86,186.07,186.65,719845,0
+ECL.US,D,20231124,000000,186.87,187.83,185.9975,187.24,299436,0
+ECL.US,D,20231127,000000,186.56,189.3613,186.13,189,929617,0
+ECL.US,D,20231128,000000,188.94,189.48,188.18,188.41,1056961,0
+ECL.US,D,20231129,000000,189,189.46,187.86,188.63,969266,0
+ECL.US,D,20231130,000000,188.86,191.95,188.32,191.73,1673270,0
+ECL.US,D,20231201,000000,191.66,193.15,191.14,192.4,1112437,0
+ECL.US,D,20231204,000000,191.49,193.7245,191,191.44,1642025,0
+ECL.US,D,20231205,000000,190.95,191.2,188.8,190,1426160,0
+ECL.US,D,20231206,000000,191.52,192.05,190.01,190.3,1065385,0
+ECL.US,D,20231207,000000,190.95,192.58,189.58,192.42,792516,0
+ECL.US,D,20231208,000000,192.38,192.84,190.9275,192.12,726925,0
+ECL.US,D,20231211,000000,192.13,194.32,191.53,193.46,969305,0
+ECL.US,D,20231212,000000,193.74,194.94,192.365,194.02,1322313,0
+ECL.US,D,20231213,000000,194.91,198.64,194.38,198.5,1579733,0
+ECL.US,D,20231214,000000,198.73,201.619,196.215,196.7,1594491,0
+ECL.US,D,20231215,000000,195.79,197.26,194.85,196.78,2716501,0
+ECL.US,D,20231218,000000,196.2,197.39,194.96,196.75,773611,0
+ECL.US,D,20231219,000000,197.14,198.192,196.38,196.84,1025699,0
+ECL.US,D,20231220,000000,196.43,197.57,194.83,194.85,1403980,0
+ECL.US,D,20231221,000000,196.06,197.31,195.26,196.91,936500,0
+ECL.US,D,20231222,000000,197.09,198.68,196.79,197.62,572774,0
+ECL.US,D,20231226,000000,197.61,199.5,197.48,198.64,648962,0
+ECL.US,D,20231227,000000,197.97,199.74,197.97,199.39,528241,0
+ECL.US,D,20231228,000000,199.3,199.72,198.57,198.87,520960,0
+ECL.US,D,20231229,000000,198.79,199.31,197.955,198.35,703683,0
+ECL.US,D,20240102,000000,196.47,198.3,195.2,198.2,1158579,0
+ECL.US,D,20240103,000000,196.84,197.56,195.56,196.12,903662,0
+ECL.US,D,20240104,000000,195.7,197.47,195.1,195.49,1065932,0
+ECL.US,D,20240105,000000,195.11,196.19,194.38,195.25,760088,0
+ECL.US,D,20240108,000000,194.66,196.05,193.46,195.98,960921,0
+ECL.US,D,20240109,000000,194.59,196.19,194.34,195.93,777693,0
+ECL.US,D,20240110,000000,196.06,197.86,196.04,197.39,601020,0
+ECL.US,D,20240111,000000,198,198.095,196.05,198.02,847292,0
+ECL.US,D,20240112,000000,199.08,199.11,197.845,198.92,680997,0
+ECL.US,D,20240116,000000,199.66,199.94,197.72,199.04,1078243,0
+ECL.US,D,20240117,000000,198.1,199.36,196.77,197.44,1192830,0
+ECL.US,D,20240118,000000,197.96,200.78,197.96,200.46,1034049,0
+ECL.US,D,20240119,000000,200.62,200.73,198.01,199.87,2739729,0
+ECL.US,D,20240122,000000,201.38,202.21,199.92,200.87,1141390,0
+ECL.US,D,20240123,000000,201.48,202.48,198.79,199.18,1025832,0
+ECL.US,D,20240124,000000,198.97,199.68,196.474,196.62,795884,0
+ECL.US,D,20240125,000000,197.48,198.75,196.78,198.62,788406,0
+ECL.US,D,20240126,000000,199.09,199.69,197.55,198.49,688625,0
+ECL.US,D,20240129,000000,198.24,199.26,197.2,199.25,1070667,0
+ECL.US,D,20240130,000000,199.23,200.96,198.52,200.74,870107,0
+ECL.US,D,20240131,000000,201,201.22,197.455,198.22,1715138,0
+ECL.US,D,20240201,000000,197.82,200.04,196.26,200.03,1129789,0
+ECL.US,D,20240202,000000,199.06,200.56,197.05,199.33,1180036,0
+ECL.US,D,20240205,000000,196.54,198.16,195.49,195.55,1769842,0
+ECL.US,D,20240206,000000,195.85,200.29,195.72,199.95,1444480,0
+ECL.US,D,20240207,000000,201.19,203.41,200.5,203,1165020,0
+ECL.US,D,20240208,000000,203,203,201.465,202.89,767656,0
+ECL.US,D,20240209,000000,202.5,203.62,200.5,202.72,997437,0
+ECL.US,D,20240212,000000,202.45,203.97,201.99,202.98,1047026,0
+ECL.US,D,20240213,000000,213.65,221.55,212.71,221.18,3193163,0
+ECL.US,D,20240214,000000,220.195,221.35,216.32,216.97,1966124,0
+ECL.US,D,20240215,000000,217.21,218,214.3,216.47,1988692,0
+ECL.US,D,20240216,000000,216.48,217.48,215.02,215.38,1975708,0
+ECL.US,D,20240220,000000,214.66,217.06,213.94,216.39,1188517,0
+ECL.US,D,20240221,000000,217.31,217.91,215.41,216.93,1177178,0
+ECL.US,D,20240222,000000,217.99,220.74,217.23,219.72,1039396,0
+ECL.US,D,20240223,000000,219.98,222.49,218.43,222.34,1435976,0
+ECL.US,D,20240226,000000,222,222.28,220.18,220.28,1378380,0
+ECL.US,D,20240227,000000,220.3,222.58,220.18,222.09,1275701,0
+ECL.US,D,20240228,000000,223,225.63,221.42,225.01,1166293,0
+ECL.US,D,20240229,000000,225.6,225.69,223.72,224.84,1731614,0
+ECL.US,D,20240301,000000,223.27,226.325,222.65,225.51,1015082,0
+ECL.US,D,20240304,000000,224.67,227.27,224.67,225.9,898385,0
+ECL.US,D,20240305,000000,224.92,226.62,222.98,223.41,1069637,0
+ECL.US,D,20240306,000000,223.48,225.39,222.6,223.54,862750,0
+ECL.US,D,20240307,000000,225,226.32,224.06,224.57,879369,0
+ECL.US,D,20240308,000000,224.98,226.27,223.34,223.46,860219,0
+ECL.US,D,20240311,000000,223.37,223.92,221.915,223.9,1422933,0
+ECL.US,D,20240312,000000,223.5,224.21,223.01,223.56,1934450,0
+ECL.US,D,20240313,000000,224,226,223.625,225.18,825714,0
+ECL.US,D,20240314,000000,225.15,225.83,223.66,224.83,1030665,0
+ECL.US,D,20240315,000000,222.63,227.15,222.63,226.7,3365963,0
+ECL.US,D,20240318,000000,226.93,229.56,226.785,228.12,1243909,0
+ECL.US,D,20240319,000000,229.64,229.64,225.23,227.34,1279531,0
+ECL.US,D,20240320,000000,228.52,229.7,227.31,228.61,1169529,0
+ECL.US,D,20240321,000000,228.8,229.6,227.03,228.82,1388730,0
+ECL.US,D,20240322,000000,228.74,229.8,228.015,229.27,1055192,0
+ECL.US,D,20240325,000000,229.33,229.33,226.785,227.07,1003053,0
+ECL.US,D,20240326,000000,226.93,229.04,226.72,228.23,978964,0
+ECL.US,D,20240327,000000,230,231.86,228.26,231.76,1195153,0
+ECL.US,D,20240328,000000,231.57,231.57,230.045,230.9,820956,0
+ECL.US,D,20240401,000000,230.3,230.48,227.15,227.93,905482,0
+ECL.US,D,20240402,000000,227.46,228.475,226.65,227.45,871675,0
+ECL.US,D,20240403,000000,228.5,229.31,227.11,228.26,828567,0
+ECL.US,D,20240404,000000,229.54,230.31,224.46,224.58,960419,0
+ECL.US,D,20240405,000000,225.42,228.37,224.925,227.75,1449685,0
+ECL.US,D,20240408,000000,228.13,228.93,225.45,226.79,935022,0
+ECL.US,D,20240409,000000,227.47,227.6,224.16,225.79,1168321,0
+ECL.US,D,20240410,000000,222.8,224.07,221.01,222.15,1398138,0
+ECL.US,D,20240411,000000,222.34,223.17,220.71,220.75,1053470,0
+ECL.US,D,20240412,000000,221.71,222.32,219.22,221.69,1134523,0
+ECL.US,D,20240415,000000,222.67,223.29,218.37,219.04,965506,0
+ECL.US,D,20240416,000000,219.58,221.76,218.85,220.38,1733417,0
+ECL.US,D,20240417,000000,221.2,221.255,217.6365,219.25,911163,0
+ECL.US,D,20240418,000000,219.82,220.46,217.23,219.21,924421,0
+ECL.US,D,20240419,000000,219.51,219.92,217.05,218.19,2586603,0
+ECL.US,D,20240422,000000,218.76,220.15,217.27,219.31,858016,0
+ECL.US,D,20240423,000000,220.04,220.72,218.33,219.66,717062,0
+ECL.US,D,20240424,000000,219.03,221.11,218.81,220.78,710450,0
+ECL.US,D,20240425,000000,219.56,220.88,218.19,219.79,1106788,0
+ECL.US,D,20240426,000000,219.2,221.99,218.25,221.1,1242930,0
+ECL.US,D,20240429,000000,222.39,222.655,219.97,221.67,1252298,0
+ECL.US,D,20240430,000000,226,230.21,225.78,226.15,2358258,0
+ECL.US,D,20240501,000000,226.64,227.58,224.185,224.98,801409,0
+ECL.US,D,20240502,000000,224.83,227.775,224.32,226.76,1176259,0
+ECL.US,D,20240503,000000,228,228.56,226.08,227.5,1068171,0
+ECL.US,D,20240506,000000,228.2,229.53,226.98,228.95,981106,0
+ECL.US,D,20240507,000000,230,233.3,228.82,232.92,1218096,0
+ECL.US,D,20240508,000000,233.94,234.68,232.18,233.23,1449985,0
+ECL.US,D,20240509,000000,233,233.93,232.18,233.58,721313,0
+ECL.US,D,20240510,000000,233.93,234.25,232.76,233.52,683476,0
+ECL.US,D,20240513,000000,232.84,234.07,231.7,231.75,1426471,0
+ECL.US,D,20240514,000000,231.22,232.69,230.8,231.9,861019,0
+ECL.US,D,20240515,000000,232.38,233.13,231.805,232.95,614186,0
+ECL.US,D,20240516,000000,233.54,234.13,231.69,232.63,953544,0
+ECL.US,D,20240517,000000,233.58,233.96,232.44,233.66,785102,0
+ECL.US,D,20240520,000000,233.17,235.85,233.17,234.69,638278,0
+ECL.US,D,20240521,000000,236,236,234.51,235,874182,0
+ECL.US,D,20240522,000000,234.87,235.1,233.44,233.7,586963,0
+ECL.US,D,20240523,000000,234.03,234.62,232.26,233.13,687062,0
+ECL.US,D,20240524,000000,233.86,234.59,232.84,234.31,541756,0
+ECL.US,D,20240528,000000,233.6,233.93,228.46,228.9,881235,0
+ECL.US,D,20240529,000000,227.23,227.95,225.88,226.13,851106,0
+ECL.US,D,20240530,000000,225.97,228.92,225.5,228.7,771236,0
+ECL.US,D,20240531,000000,228.54,232.68,227.54,232.2,2435654,0
+ECL.US,D,20240603,000000,231.29,233.38,230.75,232.92,1255993,0
+ECL.US,D,20240604,000000,232.59,235.73,232.35,235.52,997051,0
+ECL.US,D,20240605,000000,235.5,239.66,234.385,239.19,1383731,0
+ECL.US,D,20240606,000000,239.8,240.61,238.14,240.52,1285100,0
+ECL.US,D,20240607,000000,240,240,238.23,239.19,1071646,0
+ECL.US,D,20240610,000000,238.61,239.285,236.71,238.77,809068,0
+ECL.US,D,20240611,000000,239.2,240.73,237.4,240.61,905962,0
+ECL.US,D,20240612,000000,242.12,243.37,240.91,241.68,1188098,0
+ECL.US,D,20240613,000000,241.05,241.87,239.32,241.53,687737,0
+ECL.US,D,20240614,000000,240.22,241.085,238.15,240.05,709397,0
+ECL.US,D,20240617,000000,239.33,243.37,237.09,243.2,1445256,0
+ECL.US,D,20240618,000000,242,245.26,241.63,243.29,1453497,0
+ECL.US,D,20240620,000000,242.98,245.1,241.86,243.89,1569417,0
+ECL.US,D,20240621,000000,245.73,245.73,242.05,243.99,3663747,0
+ECL.US,D,20240624,000000,244.16,245.925,243.81,244.64,1018210,0
+ECL.US,D,20240625,000000,244.25,244.62,240.5,241.18,994755,0
+ECL.US,D,20240626,000000,240.3,241.16,239.47,240.65,712521,0
+ECL.US,D,20240627,000000,240.5,241,239.31,239.55,687607,0
+ECL.US,D,20240628,000000,238.59,239.89,237.79,238,1806035,0
+ECL.US,D,20240701,000000,238.96,239.49,235.13,235.5,819697,0
+ECL.US,D,20240702,000000,235.95,237.29,234.57,235.65,922394,0
+ECL.US,D,20240703,000000,235.94,236.88,235.2,235.85,678162,0
+ECL.US,D,20240705,000000,236.43,238.41,235.57,238.19,1349604,0
+ECL.US,D,20240708,000000,242.39,244.39,241.4,242.88,1548567,0
+ECL.US,D,20240709,000000,242.11,243.2,241.67,242.25,982113,0
+ECL.US,D,20240710,000000,242.07,243.32,241.685,243.27,844427,0
+ECL.US,D,20240711,000000,244.43,245.77,243.18,244.5,985343,0
+ECL.US,D,20240712,000000,245.08,246.495,244.75,246.12,745634,0
+ECL.US,D,20240715,000000,246.51,246.51,241.245,241.85,729086,0
+ECL.US,D,20240716,000000,242.39,245.37,241.88,245.19,727648,0
+ECL.US,D,20240717,000000,245,245.27,242.7,243.32,653835,0
+ECL.US,D,20240718,000000,242.63,245.09,241.45,242.27,609218,0
+ECL.US,D,20240719,000000,243.1,243.7175,241.24,243.17,1025982,0
+ECL.US,D,20240722,000000,244.47,246.52,243.63,246.35,679857,0
+ECL.US,D,20240723,000000,247.4,247.4,245.605,246.72,705572,0
+ECL.US,D,20240724,000000,246.75,248.41,244.69,245.43,1230099,0
+ECL.US,D,20240725,000000,245.1,248.6,243.6,243.66,928945,0
+ECL.US,D,20240726,000000,244.68,246.86,243.44,245.24,848665,0
+ECL.US,D,20240729,000000,245.94,249,244.76,247.92,1155736,0
+ECL.US,D,20240730,000000,222.05,235.92,220.96,228.86,2968920,0
+ECL.US,D,20240731,000000,234.355,234.655,229.75,230.69,1803192,0
+ECL.US,D,20240801,000000,232.99,240.77,232.985,240.24,1902639,0
+ECL.US,D,20240802,000000,239.4,241.74,234.51,237.2,1660426,0
+ECL.US,D,20240805,000000,236.05,236.91,230.77,231.25,1305789,0
+ECL.US,D,20240806,000000,232.12,237.29,232.12,233.72,1096270,0
+ECL.US,D,20240807,000000,235.04,237.52,231.43,231.55,1484392,0
+ECL.US,D,20240808,000000,233.14,237.34,231.67,237.16,1302994,0
+ECL.US,D,20240809,000000,236.09,239.35,235.58,237.94,804979,0
+ECL.US,D,20240812,000000,236.78,238.83,236.625,237.24,681467,0
+ECL.US,D,20240813,000000,238.25,241.555,237.3625,241.33,1143918,0
+ECL.US,D,20240814,000000,241,241.48,238.46,239.47,861855,0
+ECL.US,D,20240815,000000,240.44,241.28,239.13,239.94,882941,0
+ECL.US,D,20240816,000000,240.66,241.4,239.14,240.66,816703,0
+ECL.US,D,20240819,000000,241,242.21,240.2,242.21,749219,0
+ECL.US,D,20240820,000000,243,243.4,242,242.57,900621,0
+ECL.US,D,20240821,000000,242.52,246.71,242.22,246.55,662244,0
+ECL.US,D,20240822,000000,247.09,247.583,245.17,246.23,713486,0
+ECL.US,D,20240823,000000,247.09,247.86,245.12,247.23,538404,0
+ECL.US,D,20240826,000000,245.84,248,245.6,247.07,689242,0
+ECL.US,D,20240827,000000,247.19,248.92,246.52,248.65,750367,0
+ECL.US,D,20240828,000000,249.31,250.89,248.46,249.61,724979,0
+ECL.US,D,20240829,000000,250.29,251.07,248.31,250.09,641464,0
+ECL.US,D,20240830,000000,250.93,253.54,249,253.18,1459154,0
+ECL.US,D,20240903,000000,250.73,252.29,246.655,247.93,1007310,0
+ECL.US,D,20240904,000000,248.75,250.69,246.315,246.88,820611,0
+ECL.US,D,20240905,000000,246.2,246.88,244.39,246.7,833781,0
+ECL.US,D,20240906,000000,246.42,247.24,244.28,245.05,723080,0
+ECL.US,D,20240909,000000,247.01,249.32,246.575,249.19,1081382,0
+ECL.US,D,20240910,000000,249.92,250.94,247.73,250.7,597279,0
+ECL.US,D,20240911,000000,250,250,243.93,249.42,1013265,0
+ECL.US,D,20240912,000000,249.02,251.21,246.72,250.69,868789,0
+ECL.US,D,20240913,000000,249.16,252.24,247.8,250.54,687980,0
+ECL.US,D,20240916,000000,252.11,253.575,250.785,253.2,853110,0
+ECL.US,D,20240917,000000,252.56,253.085,249.725,250.46,958739,0
+ECL.US,D,20240918,000000,251.01,251.01,248.11,248.53,896429,0
+ECL.US,D,20240919,000000,250.87,253.17,249.01,251.21,698917,0
+ECL.US,D,20240920,000000,250.3,251.46,248.64,251.44,2334609,0
+ECL.US,D,20240923,000000,252.31,255.29,252.21,254.85,842566,0
+ECL.US,D,20240924,000000,254.31,255.99,253.17,254.26,753359,0
+ECL.US,D,20240925,000000,254.53,255.98,253.75,254.82,1033292,0
+ECL.US,D,20240926,000000,254.79,256.59,254.2,255.76,1185701,0
+ECL.US,D,20240927,000000,255.76,256.57,254.0718,254.59,772591,0
+ECL.US,D,20240930,000000,254.055,256.015,252.66,255.33,942261,0
+ECL.US,D,20241001,000000,255.6,255.8,252.3199,253.55,990657,0
+ECL.US,D,20241002,000000,251.42,254.07,250.04,253.97,790499,0
+ECL.US,D,20241003,000000,253.43,253.43,250.22,250.77,586871,0
+ECL.US,D,20241004,000000,251.06,251.8693,248.81,251.02,656250,0
+ECL.US,D,20241007,000000,249.98,250.045,247.74,249.05,718644,0
+ECL.US,D,20241008,000000,250.14,253,249.31,252.62,725604,0
+ECL.US,D,20241009,000000,253.36,256.21,252.84,255.68,572292,0
+ECL.US,D,20241010,000000,255.07,256.395,253.16,255.8,742945,0
+ECL.US,D,20241011,000000,255.91,258,252.92,254,726469,0
+ECL.US,D,20241014,000000,254.56,256.79,253.78,256.44,559704,0
+ECL.US,D,20241015,000000,257,261.54,257,258.25,848963,0
+ECL.US,D,20241016,000000,257.91,260.835,257.91,259.75,464515,0
+ECL.US,D,20241017,000000,259.24,260.06,256.56,257.1,936516,0
+ECL.US,D,20241018,000000,260.73,262.61,258.905,261.46,1017240,0
+ECL.US,D,20241021,000000,261.46,261.49,258.37,259.19,496036,0
+ECL.US,D,20241022,000000,258.24,260.015,256.98,258.24,924627,0
+ECL.US,D,20241023,000000,256.88,259.98,256.5,258.72,697756,0
+ECL.US,D,20241024,000000,257.5,259.19,256.105,256.34,760815,0
+ECL.US,D,20241025,000000,256.78,258.565,253.02,253.49,621095,0
+ECL.US,D,20241028,000000,256.38,257.56,254.3,256.45,1431981,0
+ECL.US,D,20241029,000000,245.59,255.55,243.19,253.76,1468240,0
+ECL.US,D,20241030,000000,254.73,257,252.32,252.6,1322619,0
+ECL.US,D,20241031,000000,250.07,251.94,244.62,245.73,1987290,0
+ECL.US,D,20241101,000000,245.93,246.95,244.29,244.57,1399786,0
+ECL.US,D,20241104,000000,246.32,246.77,242.4975,244.5,1027262,0
+ECL.US,D,20241105,000000,244.59,247.22,242.86,246.85,719260,0
+ECL.US,D,20241106,000000,251.6,251.6,244.385,244.71,1230626,0
+ECL.US,D,20241107,000000,246.43,247.01,244.46,246.29,1027289,0
+ECL.US,D,20241108,000000,245.84,250.88,245.84,250.04,1023685,0
+ECL.US,D,20241111,000000,249.71,251.69,249.5,250.56,852650,0
+ECL.US,D,20241112,000000,251.1,251.48,247.7,248.31,1383616,0
+ECL.US,D,20241113,000000,248.735,250.14,247.86,249.9,998135,0
+ECL.US,D,20241114,000000,249.82,249.93,247.44,247.61,793084,0
+ECL.US,D,20241115,000000,246.585,246.645,244.43,245.24,1026020,0
+ECL.US,D,20241118,000000,245.125,246.82,244.505,245.97,787838,0
+ECL.US,D,20241119,000000,244.415,246.08,242.74,244.3,1131073,0
+ECL.US,D,20241120,000000,244.245,245.47,240.11,241.77,1484630,0
+ECL.US,D,20241121,000000,241.72,243.525,241.45,243.42,1751075,0
+ECL.US,D,20241122,000000,244.585,246.85,243.82,245.3,1316003,0
+ECL.US,D,20241125,000000,246,247.14,244.6,246.92,2308346,0
+ECL.US,D,20241126,000000,245.975,249.28,244.98,247.38,809371,0
+ECL.US,D,20241127,000000,248.135,249.21,247.01,247.7,648428,0
+ECL.US,D,20241129,000000,247.575,249.45,247.2,248.77,722119,0
+ECL.US,D,20241202,000000,249.5,249.81,246.52,248.45,968236,0
+ECL.US,D,20241203,000000,248.525,249.2399,245.8,248.17,948153,0
+ECL.US,D,20241204,000000,247.21,249.16,245.83,248.86,679953,0
+ECL.US,D,20241205,000000,247.27,248.87,246.39,247.98,824276,0
+ECL.US,D,20241206,000000,248.935,252.27,248.935,250.34,931511,0
+ECL.US,D,20241209,000000,249.595,252.26,249.11,249.4,1017258,0
+ECL.US,D,20241210,000000,249.68,250.03,246.57,247.05,1295767,0
+ECL.US,D,20241211,000000,246.87,247.84,245.176,245.46,966692,0
+ECL.US,D,20241212,000000,245.43,249.35,245.22,248.81,930182,0
+ECL.US,D,20241213,000000,248.36,251.62,247.33,250.2,1428312,0
+ECL.US,D,20241216,000000,250.85,251.215,248.0091,248.4,1245321,0
+ECL.US,D,20241217,000000,249.31,253.87,245.89,246.17,1801710,0
+ECL.US,D,20241218,000000,244.96,245.1,237.45,237.66,1291044,0
+ECL.US,D,20241219,000000,236.995,239.26,235.43,235.53,1588503,0
+ECL.US,D,20241220,000000,236.23,239.625,234.77,238.29,2427334,0
+ECL.US,D,20241223,000000,237.965,239.23,236.4363,239.09,1089862,0
+ECL.US,D,20241224,000000,238.07,240.74,236.41,240.74,323172,0
+ECL.US,D,20241226,000000,239.67,240.07,238.61,239.36,521432,0
+ECL.US,D,20241227,000000,238.77,239.535,236.05,237.76,517409,0
+ECL.US,D,20241230,000000,235.22,236.31,233.07,234.52,723793,0
+ECL.US,D,20241231,000000,235.73,236.1487,233.14,234.32,882339,0
+ECL.US,D,20250102,000000,235.245,236.18,230.79,230.93,922603,0
+ECL.US,D,20250103,000000,231.56,233.18,230.1,231.93,916660,0
+ECL.US,D,20250106,000000,232.165,233.255,230.05,231.38,1244175,0
+ECL.US,D,20250107,000000,231.44,233.75,229.47,231.44,1238936,0
+ECL.US,D,20250108,000000,231.855,234.875,230.92,234.57,904659,0
+ECL.US,D,20250110,000000,231.77,233.72,229.52,229.72,1254279,0
+ECL.US,D,20250113,000000,227.6342,233.565,227.6342,233.46,1368394,0
+ECL.US,D,20250114,000000,233.375,235.19,232.83,233.9,1080082,0
+ECL.US,D,20250115,000000,236.6275,238.34,235.135,236.55,1240064,0
+ECL.US,D,20250116,000000,236.93,239.3596,236.59,239.15,1031572,0
+ECL.US,D,20250117,000000,238.09,241.85,237.41,237.42,2312524,0
+ECL.US,D,20250121,000000,236.69,241.17,236.64,241.07,1267430,0
+ECL.US,D,20250122,000000,240.36,243.105,239.02,241.63,1058752,0
+ECL.US,D,20250123,000000,241.83,243.14,239.66,242.92,811299,0
+ECL.US,D,20250124,000000,242.65,243.81,241.55,242.06,924086,0
+ECL.US,D,20250127,000000,241.73,246.8275,240.6,246.2,1276199,0
+ECL.US,D,20250128,000000,250.84,253.19,246.98,249.52,1410665,0
+ECL.US,D,20250129,000000,249.095,250.725,246.77,246.93,875044,0
+ECL.US,D,20250130,000000,248.72,252.85,247.08,252.51,1046365,0
+ECL.US,D,20250131,000000,250.93,252.56,249.01,250.19,1017287,0
+ECL.US,D,20250203,000000,247.7,250.8,245.02,249.51,982539,0
+ECL.US,D,20250204,000000,249.87,251.22,247.26,248.84,1253229,0
+ECL.US,D,20250205,000000,249.015,250.68,248.115,249.71,1142500,0
+ECL.US,D,20250206,000000,250,250.11,247.1,250.03,1068039,0
+ECL.US,D,20250207,000000,248.7,249.79,247,247.4,848809,0
+ECL.US,D,20250210,000000,247,247.21,244.58,245.94,2061376,0
+ECL.US,D,20250211,000000,267.49,267.56,260.54,261.23,2964320,0
+ECL.US,D,20250212,000000,256.89,262.57,255.15,262.03,1969227,0
+ECL.US,D,20250213,000000,262.055,267.23,262.055,265.47,1449284,0
+ECL.US,D,20250214,000000,266,267.9999,264.541,264.74,991756,0
+ECL.US,D,20250218,000000,264.92,267.66,262.98,266.22,1265226,0
+ECL.US,D,20250219,000000,265.18,266.55,263.82,266.24,848878,0
+ECL.US,D,20250220,000000,265.24,267.61,264.07,267.34,936219,0
+ECL.US,D,20250221,000000,265.99,267.79,264.22,264.69,970261,0
+ECL.US,D,20250224,000000,264.69,265.9,263.52,263.81,1033103,0
+ECL.US,D,20250225,000000,264.575,268.155,264.04,265.69,1599951,0
+ECL.US,D,20250226,000000,264.69,268.08,264.69,266.47,849667,0
+ECL.US,D,20250227,000000,265.47,269.23,264.91,267.18,1193871,0
+ECL.US,D,20250228,000000,269.9,270.57,267.66,269.01,2340086,0
+ECL.US,D,20250303,000000,271.145,273.69,269.065,269.82,1464914,0
+ECL.US,D,20250304,000000,269,271.29,267.0558,267.77,1586018,0
+ECL.US,D,20250305,000000,269.67,271.3999,267.38,269.63,1513115,0
+ECL.US,D,20250306,000000,268.48,269.38,265.0472,266.25,1467100,0
+ECL.US,D,20250307,000000,264.15,270.145,264.15,269.26,1160222,0
+ECL.US,D,20250310,000000,266.41,271.77,264.75,265.68,1534918,0
+ECL.US,D,20250311,000000,265.99,265.99,258.46,259.06,2276899,0
+ECL.US,D,20250312,000000,259.56,260.48,254.78,255.18,2025398,0
+ECL.US,D,20250313,000000,255.735,256.465,248.25,251.11,2234654,0
+ECL.US,D,20250314,000000,251.43,252.16,247.9,250.96,1944334,0
+ECL.US,D,20250317,000000,249.96,254.1357,249.415,251.88,1062588,0
+ECL.US,D,20250318,000000,252.13,253.73,250.31,253.7,2636761,0
+ECL.US,D,20250319,000000,253,255.62,252.73,254.12,1780132,0
+ECL.US,D,20250320,000000,253.475,253.475,250.47,251.94,1179658,0
+ECL.US,D,20250321,000000,249.06,251.2984,247.23,251,3034077,0
+ECL.US,D,20250324,000000,250.555,253.51,249.86,252.62,1470390,0
+ECL.US,D,20250325,000000,252.64,253.42,250,251.2,1106866,0
+ECL.US,D,20250326,000000,251.935,253.455,251.6,252.39,1196872,0
+ECL.US,D,20250327,000000,252.425,253.6513,251.03,252.68,884820,0
+ECL.US,D,20250328,000000,253.32,254.13,249.2,249.51,775161,0
+ECL.US,D,20250331,000000,249.5,254.45,248.675,253.52,1568143,0
+ECL.US,D,20250401,000000,252.51,254.69,250.47,254.27,1085814,0
+ECL.US,D,20250402,000000,252.845,253.74,251.11,253.66,1055947,0
+ECL.US,D,20250403,000000,250.89,257.555,249.51,250.24,1610859,0
+ECL.US,D,20250404,000000,248.385,251.2,236.5505,237.77,2595479,0
+ECL.US,D,20250407,000000,235.36,239.265,226.42,230.33,2325707,0
+ECL.US,D,20250408,000000,235.79,236.32,222.895,225.65,1952518,0
+ECL.US,D,20250409,000000,222.35,238.02,221.62,237.55,1925010,0
+ECL.US,D,20250410,000000,233.985,236.1,227.7747,232.55,1610911,0
+ECL.US,D,20250411,000000,231.125,236.865,228.73,235.32,1347855,0
+ECL.US,D,20250414,000000,237.525,239.6498,235.83,238.62,1051743,0
+ECL.US,D,20250415,000000,239.19,240.27,237,238.18,1661358,0
+ECL.US,D,20250416,000000,237.88,238.93,233.955,235.96,1868731,0
+ECL.US,D,20250417,000000,238.57,240.85,235.78,238.73,1409286,0
+ECL.US,D,20250421,000000,238.08,238.27,229.39,231.51,834077,0
+ECL.US,D,20250422,000000,234.51,237.3,233.73,236.81,1397238,0
+ECL.US,D,20250423,000000,239.755,241.51,236,237.95,1093646,0
+ECL.US,D,20250424,000000,237.39,240.36,235.62,239.67,1030546,0
+ECL.US,D,20250425,000000,237.15,239.14,235.93,238.14,899968,0
+ECL.US,D,20250428,000000,240,240.99,236.5,239.03,1753005,0
+ECL.US,D,20250429,000000,245.5,247.79,240.92,246.91,1850000,0
+ECL.US,D,20250430,000000,246.04,252.56,243.79,251.43,2042958,0
+ECL.US,D,20250501,000000,249.02,254.92,248.5767,252.62,1770651,0
+ECL.US,D,20250502,000000,254.845,257.28,254.845,255.38,1099384,0
+ECL.US,D,20250505,000000,254.725,256.6,253.92,255.1,794757,0
+ECL.US,D,20250506,000000,251.96,255.27,251.66,252.65,858235,0
+ECL.US,D,20250507,000000,252.02,255.02,251.45,254.33,1323533,0
+ECL.US,D,20250508,000000,255.025,257.39,253.1,253.4,1078632,0
+ECL.US,D,20250509,000000,252.19,253.3463,250.62,252.67,951169,0
+ECL.US,D,20250512,000000,256.5,258.32,253.19,254.48,1975520,0
+ECL.US,D,20250513,000000,253.35,254.97,251.21,251.5,1290917,0
+ECL.US,D,20250514,000000,250.44,253,249.04,250.15,1043828,0
+ECL.US,D,20250515,000000,250.7,256.05,249.76,255.91,872115,0
+ECL.US,D,20250516,000000,255.63,259.14,254.0602,259.09,1118208,0
+ECL.US,D,20250519,000000,257.76,261.65,256.55,261.36,1132682,0
+ECL.US,D,20250520,000000,260.07,262.44,259.47,262.38,892062,0
+ECL.US,D,20250521,000000,260.98,262.6,259.68,260.95,1200034,0
+ECL.US,D,20250522,000000,261.7,261.7,258.8306,259.66,873552,0
+ECL.US,D,20250523,000000,259.65,261.57,257.45,261.1,796048,0
+ECL.US,D,20250527,000000,261.865,265.54,260.975,265.48,894828,0
+ECL.US,D,20250528,000000,263.61,264.57,261.87,262.75,784612,0
+ECL.US,D,20250529,000000,261.7,264.45,260.8,264.29,1036302,0
+ECL.US,D,20250530,000000,263.13,266.36,262.48,265.62,2497876,0
+ECL.US,D,20250602,000000,264.19,265.47,261.79,265.15,990813,0
+ECL.US,D,20250603,000000,264.99,266.73,262.59,265.42,1431011,0
+ECL.US,D,20250604,000000,265.585,267.85,264.63,267.04,892335,0
+ECL.US,D,20250605,000000,266.97,268.03,265.425,266.93,1006712,0
+ECL.US,D,20250606,000000,267.58,268.98,265.99,267.06,606742,0
+ECL.US,D,20250609,000000,267.32,267.4099,264.07,266.35,1453145,0
+ECL.US,D,20250610,000000,267.07,269.89,265.57,269.37,1431880,0
+ECL.US,D,20250611,000000,269.31,269.72,266.62,267.94,1356124,0
+ECL.US,D,20250612,000000,269.45,271.26,266.895,270.95,1156630,0
+ECL.US,D,20250613,000000,268.43,269.31,263.7,264.21,1221138,0
+ECL.US,D,20250616,000000,265.56,267.59,264.37,266.14,852120,0
+ECL.US,D,20250617,000000,263.87,264.9,260.59,261.34,967013,0
+ECL.US,D,20250618,000000,260.04,262.135,260.04,260.22,1150567,0
+ECL.US,D,20250620,000000,260.12,262.01,259.05,261.23,2397152,0
+ECL.US,D,20250623,000000,259.67,266.19,259.67,265.95,1089386,0
+ECL.US,D,20250624,000000,267.23,267.4895,264.74,266.84,1024799,0
+ECL.US,D,20250625,000000,265.535,266.795,264.87,266.46,883159,0
+ECL.US,D,20250626,000000,266.01,266.98,262.11,263.25,1751959,0
+ECL.US,D,20250627,000000,262.31,267.96,262.31,267.45,4155690,0
+ECL.US,D,20250630,000000,266.455,269.98,264.98,269.44,1626374,0
+ECL.US,D,20250701,000000,268.39,274.015,267.58,272.61,1056453,0
+ECL.US,D,20250702,000000,272.16,273.28,268.89,272.46,903643,0
+ECL.US,D,20250703,000000,274,274.17,271.89,274.09,513655,0
+ECL.US,D,20250707,000000,272.2,273.86,270.4056,271.78,868299,0
+ECL.US,D,20250708,000000,270.02,271.98,268.85,268.9,1335669,0
+ECL.US,D,20250709,000000,269.325,270.4,266.38,268.21,1153812,0
+ECL.US,D,20250710,000000,267.81,268.34,265.19,266.79,953961,0
+ECL.US,D,20250711,000000,264.535,267.96,264.23,266.96,966355,0
+ECL.US,D,20250714,000000,264.92,268.49,264.92,268.23,949183,0
+ECL.US,D,20250715,000000,267.275,268.23,264.67,264.83,1146567,0
+ECL.US,D,20250716,000000,264.58,267.75,263.43,267.72,973727,0
+ECL.US,D,20250717,000000,266.57,269.42,266.57,269.01,742010,0
+ECL.US,D,20250718,000000,269.27,269.53,267.21,268.75,1432642,0
+ECL.US,D,20250721,000000,268.71,270.57,267.51,268.11,799313,0
+ECL.US,D,20250722,000000,268.59,270.79,267.7201,270.55,1107457,0
+ECL.US,D,20250723,000000,270.745,271.45,267.42,268.5,971372,0
+ECL.US,D,20250724,000000,267.1,270.59,266.09,269.83,1302788,0
+ECL.US,D,20250725,000000,270.33,272.32,268.952,271.75,972465,0
+ECL.US,D,20250728,000000,271.255,272.3195,269.07,269.99,1793841,0
+ECL.US,D,20250729,000000,266.75,267.12,255.025,259.39,2264943,0
+ECL.US,D,20250730,000000,260.11,265.91,259.01,263.13,1710336,0
+ECL.US,D,20250731,000000,262.375,266.19,261.48,261.76,1364969,0
+ECL.US,D,20250801,000000,261.77,261.795,259.35,261.01,893772,0
+ECL.US,D,20250804,000000,261.86,264.32,259.61,264.28,716935,0
+ECL.US,D,20250805,000000,264.37,266.6762,263.02,266.48,1138914,0
+ECL.US,D,20250806,000000,267.515,269,265.5201,268.79,981282,0
+ECL.US,D,20250807,000000,270.755,271.9999,268.26,269.77,632627,0
+ECL.US,D,20250808,000000,270.95,273.8,269.65,272.87,833184,0
+ECL.US,D,20250811,000000,272.56,274,271.57,273.5,943629,0
+ECL.US,D,20250812,000000,273.93,276.66,270.57,276.62,1209772,0
+ECL.US,D,20250813,000000,277.775,281.96,277.16,281.83,1360572,0
+ECL.US,D,20250814,000000,280.275,281,278.3,279.98,1191198,0
+ECL.US,D,20250815,000000,279.69,281.03,277.82,280.83,1250289,0
+ECL.US,D,20250818,000000,279.82,282.67,279.425,280.08,1428196,0
+ECL.US,D,20250819,000000,281.11,285.11,280.31,283.66,1000159,0
+ECL.US,D,20250820,000000,282.34,286.04,282.25,285.47,1118583,0
+ECL.US,D,20250821,000000,284.325,284.395,282.23,283.06,1060363,0
+ECL.US,D,20250822,000000,283.725,286.04,283.35,283.73,1149491,0
+ECL.US,D,20250825,000000,283.105,284.1,278.07,278.36,1098262,0
+ECL.US,D,20250826,000000,278.45,279.375,277.26,279.22,1817272,0
+ECL.US,D,20250827,000000,278.955,280.98,278.285,280.38,959500,0
+ECL.US,D,20250828,000000,280.4,280.4,277.45,279.02,852574,0
+ECL.US,D,20250829,000000,278.8,280.0901,276.575,277.04,925310,0
+ECL.US,D,20250902,000000,275.01,276.66,274.28,274.79,988862,0
+ECL.US,D,20250903,000000,273.17,275.555,271.81,273.23,1428961,0
+ECL.US,D,20250904,000000,273.22,275.3467,272.87,274.94,1526616,0
+ECL.US,D,20250905,000000,276.245,277.5,272.96,273.56,1244000,0
+ECL.US,D,20250908,000000,272.17,275.62,271.39,275.35,1595615,0
+ECL.US,D,20250909,000000,273.76,274.535,270.38,270.66,1367462,0
+ECL.US,D,20250910,000000,269.995,271.62,268.08,269.09,1373087,0
+ECL.US,D,20250911,000000,269.695,275.39,268.72,274.88,930505,0
+ECL.US,D,20250912,000000,273.41,275.1675,272.45,272.62,1127128,0
+ECL.US,D,20250915,000000,272.5,273.73,270.6,270.61,1119116,0
+ECL.US,D,20250916,000000,269.36,270.55,263.775,264.06,1254886,0
+ECL.US,D,20250917,000000,265.84,268,264.2901,265.36,1338932,0
+ECL.US,D,20250918,000000,264.36,266.8,264.24,264.83,2375973,0
+ECL.US,D,20250919,000000,265.08,266.42,263.89,265.48,2441169,0
+ECL.US,D,20250922,000000,264.995,267.84,263.49,267.09,1468059,0
+ECL.US,D,20250923,000000,267.005,268,265.24,265.81,1254695,0
+ECL.US,D,20250924,000000,265.39,267.62,265.15,267,1778713,0
+ECL.US,D,20250925,000000,267.04,269.15,266.3,267.25,1593412,0
+ECL.US,D,20250926,000000,266.78,273.01,266.75,271,1664784,0
+ECL.US,D,20250929,000000,271.875,273.42,270.3,272.91,1885799,0
+ECL.US,D,20250930,000000,272.96,275.22,272.52,273.86,1593743,0
+ECL.US,D,20251001,000000,272.925,273.85,266.87,269.71,1411745,0
+ECL.US,D,20251002,000000,269.49,274.31,268.49,274,1425662,0
+ECL.US,D,20251003,000000,274.03,278.57,273.36,276.59,1054607,0
+ECL.US,D,20251006,000000,277.125,280.31,276,279.74,949118,0
+ECL.US,D,20251007,000000,279.07,280.8114,277.93,278.99,1020823,0
+ECL.US,D,20251008,000000,279.37,282.2,278.01,281.35,919283,0
+ECL.US,D,20251009,000000,281,281.28,272,272.54,1139078,0
+ECL.US,D,20251010,000000,273.97,276.2299,271.76,272.08,1014330,0
+ECL.US,D,20251013,000000,270.7693,272.55,269.5,270.22,721265,0
+ECL.US,D,20251014,000000,270.05,274.33,269.11,273.03,1234244,0
+ECL.US,D,20251015,000000,271.55,276.3599,271.38,273.7,813618,0
+ECL.US,D,20251016,000000,272.88,275.42,268.79,270.62,1637259,0
+ECL.US,D,20251017,000000,271,276.89,270.8,276.75,1881741,0
+ECL.US,D,20251020,000000,277.39,280.58,276.791,280.17,1482723,0
+ECL.US,D,20251021,000000,278.16,280.91,276.84,278.19,1563236,0
+ECL.US,D,20251022,000000,277.16,278.3,275.12,276,1959895,0
+ECL.US,D,20251023,000000,275.64,277.29,273.24,275.02,1691219,0
+ECL.US,D,20251024,000000,276.28,277.9,274.67,277.23,1516565,0
+ECL.US,D,20251027,000000,276.585,280.34,275.54,279.71,1715699,0
+ECL.US,D,20251028,000000,276.9,279.75,265.15735,268.28,2255478,0
+ECL.US,D,20251029,000000,266.18,267.04,256.74,257.47,1582090,0
+ECL.US,D,20251030,000000,256.88,261.66,255.16,257.1,1659646,0
+ECL.US,D,20251031,000000,256.095,259.315,255.35,256.4,1519736,0
+ECL.US,D,20251103,000000,259,259,251.74,257.45,1973751,0
+ECL.US,D,20251104,000000,257.115,259.05,255.85,258.66,1625185,0
+ECL.US,D,20251105,000000,259.27,260.33,255.204,258.93,1559953,0
+ECL.US,D,20251106,000000,258.9,260.39,252.36,253.06,1732388,0
+ECL.US,D,20251107,000000,253.47,256.375,252.17,256.13,1728320,0
+ECL.US,D,20251110,000000,256.38,259.08,253.9,258.56,1294730,0
+ECL.US,D,20251111,000000,259.99,262.51,258.24,262.05,899059,0
+ECL.US,D,20251112,000000,262.15,263.86,260.19,261.06,1015557,0
+ECL.US,D,20251113,000000,259.21,263.98,258.01,261.98,1354968,0
+ECL.US,D,20251114,000000,260.76,261.805,258.005,258.58,883152,0
+ECL.US,D,20251117,000000,257.625,258.59,255.1001,255.46,994807,0
+ECL.US,D,20251118,000000,252.91,257.44,251.75,255.67,1071583,0
+ECL.US,D,20251119,000000,256.98,261.62,255.91,261.5,1965475,0
+ECL.US,D,20251120,000000,261.94,262.9,260.965,261.74,1694487,0
+ECL.US,D,20251121,000000,262.49,268.67,261.74,267.07,1914726,0
+ECL.US,D,20251124,000000,267,269.16,265.89,268.8,2924937,0
+ECL.US,D,20251125,000000,269.775,275.14,268.735,273.46,1744043,0
+ECL.US,D,20251126,000000,272.98,276.12,272.42,274.99,1281392,0
+ECL.US,D,20251128,000000,274.08,276.62,273.13,275.16,608706,0
+ECL.US,D,20251201,000000,273.6,275.94,272.52,272.86,1398158,0
+ECL.US,D,20251202,000000,273.15,274.51,269.74,270.89,1079804,0
+ECL.US,D,20251203,000000,271.32,272.87,264.16,264.33,2431376,0
+ECL.US,D,20251204,000000,264.02,265.3,262.37,264.42,1672038,0
+ECL.US,D,20251205,000000,262.62,265.2,259.13,259.69,1550994,0
+ECL.US,D,20251208,000000,259.7,259.7,256.9,257.15,1625889,0
+ECL.US,D,20251209,000000,257.495,258.8299,252.78,253.29,1349182,0
+ECL.US,D,20251210,000000,252.705,258.27,251.77,257.45,1962579,0
+ECL.US,D,20251211,000000,258.14,261.755,257.46,261.33,1023718,0
+ECL.US,D,20251212,000000,263.21,264.01,260.68,263.6,1357367,0
+ECL.US,D,20251215,000000,262.885,263.91,259.36,261.11,1669539,0
+ECL.US,D,20251216,000000,261.08,261.25,258.56,259.53,1310472,0
+ECL.US,D,20251217,000000,259.28,263.4,258.62,261.89,1560612,0
+ECL.US,D,20251218,000000,261.385,266.31,260,262.92,1338633,0
+ECL.US,D,20251219,000000,262.085,264.1,260.66,263.59,3308951,0
+ECL.US,D,20251222,000000,263.44,267.9855,263.26,267.38,1035042,0
+ECL.US,D,20251223,000000,267.4,267.98,264.16,264.74,864813,0
+ECL.US,D,20251224,000000,263.46,266,263.46,265.58,525540,0
+ECL.US,D,20251226,000000,264.4,266.12,263.2,265.75,670941,0
+ECL.US,D,20251229,000000,264.865,266.315,264.09,265.52,1058995,0
+ECL.US,D,20251230,000000,265.45,265.45,263.6,264.48,1008772,0
+ECL.US,D,20251231,000000,264.5,264.9,262.451,262.52,605709,0
+ECL.US,D,20260102,000000,262,263.41,259.14,262.64,1119925,0
+ECL.US,D,20260105,000000,260.695,264.6,260,263.18,1754615,0
+ECL.US,D,20260106,000000,262.255,272.6299,261.57,271.53,1435416,0
+ECL.US,D,20260107,000000,271.77,272.91,267.74,268.75,1250172,0
+ECL.US,D,20260108,000000,267.19,273.54,265.78,271.74,990276,0
+ECL.US,D,20260109,000000,270.76,273.77,270.03,271.73,750543,0
+ECL.US,D,20260112,000000,271.09,273.66,270,271,853333,0
+ECL.US,D,20260113,000000,270.525,273.68,270,273.54,912021,0
+ECL.US,D,20260114,000000,272.735,276.72,272.065,275.65,1276264,0
+ECL.US,D,20260115,000000,276.035,280,275.63,277.73,1128964,0
+ECL.US,D,20260116,000000,276.69,277.9,274.48,277.07,1297200,0
+ECL.US,D,20260120,000000,274.115,274.885,271.12,273,1186870,0
+ECL.US,D,20260121,000000,274.385,282.47,274.385,279.86,1320758,0
+ECL.US,D,20260122,000000,280.41,281.54,278.7,281.48,976689,0
+ECL.US,D,20260123,000000,280.1,282.35,279.54,281.9,847919,0
+ECL.US,D,20260126,000000,282.84,284.78,281.531,283.67,1222971,0
+ECL.US,D,20260127,000000,282.33,285,281.08,284.09,1004204,0
+ECL.US,D,20260128,000000,283.035,284.03,278.87,281.46,1165581,0
+ECL.US,D,20260129,000000,281.9,284.43,278.38,282.83,1199138,0
+ECL.US,D,20260130,000000,282.15,284.91,279.42,281.99,1293781,0
+ECL.US,D,20260202,000000,282.13,285.65,280.97,283.65,986061,0
+ECL.US,D,20260203,000000,281.28,286.01,280.63,282.42,1427776,0
+ECL.US,D,20260204,000000,282.85,289.3083,282.85,288.16,1592210,0
+ECL.US,D,20260205,000000,289.4,290,285.24,287.19,1293960,0
+ECL.US,D,20260206,000000,287.59,291.08,286.835,290.33,1535656,0
+ECL.US,D,20260209,000000,289.03,289.19,284.82,288.16,1965662,0
+ECL.US,D,20260210,000000,291.02,303.01,285.85,299.62,2287899,0
+ECL.US,D,20260211,000000,299.82,304.3,297.085,303.55,1453982,0
+ECL.US,D,20260212,000000,303.78,306.52,300.62,300.69,1811331,0
+ECL.US,D,20260213,000000,301.195,303.92,298.12,299.17,1067859,0
+ECL.US,D,20260217,000000,299.97,304.25,298.51,303.8,1341236,0
+ECL.US,D,20260218,000000,302.945,305.52,300.78,302.59,1268243,0
diff --git a/daily/us/nyse stocks/1/ecvt.us.txt b/daily/us/nyse stocks/1/ecvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..304a001f2d75d7c043b1c1323641df9b3225cf67
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecvt.us.txt	
@@ -0,0 +1,2108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECVT.US,D,20170929,000000,12.079,12.392,11.724,12.257,14401105,0
+ECVT.US,D,20171002,000000,12.164,12.328,11.994,12.221,2014525,0
+ECVT.US,D,20171003,000000,12.151,12.356,11.951,12.236,1805814,0
+ECVT.US,D,20171004,000000,12.172,12.328,12.079,12.314,972854,0
+ECVT.US,D,20171005,000000,12.271,12.541,12.193,12.292,3197465,0
+ECVT.US,D,20171006,000000,12.257,12.42,12.236,12.292,259518,0
+ECVT.US,D,20171009,000000,12.37,12.456,12.328,12.399,705244,0
+ECVT.US,D,20171010,000000,12.399,12.42,12.257,12.292,713750,0
+ECVT.US,D,20171011,000000,12.342,12.42,12.285,12.356,865055,0
+ECVT.US,D,20171012,000000,12.364,12.364,12.257,12.335,468026,0
+ECVT.US,D,20171013,000000,12.37,12.378,12.257,12.356,506239,0
+ECVT.US,D,20171016,000000,12.356,12.356,12.151,12.257,1190586,0
+ECVT.US,D,20171017,000000,12.157,12.257,12.136,12.221,418825,0
+ECVT.US,D,20171018,000000,12.221,12.25,12.079,12.079,1183378,0
+ECVT.US,D,20171019,000000,12.058,12.179,11.972,12.108,1903574,0
+ECVT.US,D,20171020,000000,12.087,12.207,11.738,11.987,2860262,0
+ECVT.US,D,20171023,000000,12.023,12.072,11.689,11.845,4056702,0
+ECVT.US,D,20171024,000000,11.895,12.079,11.795,11.795,1723065,0
+ECVT.US,D,20171025,000000,11.738,11.93,11.482,11.653,844152,0
+ECVT.US,D,20171026,000000,11.376,12.079,11.291,12.023,1670901,0
+ECVT.US,D,20171027,000000,11.774,12.079,11.653,12.051,711570,0
+ECVT.US,D,20171030,000000,12.036,12.044,11.753,11.994,293587,0
+ECVT.US,D,20171031,000000,11.987,12.008,11.632,11.653,535534,0
+ECVT.US,D,20171101,000000,11.639,11.724,11.212,11.71,531665,0
+ECVT.US,D,20171102,000000,11.632,11.902,11.333,11.34,281586,0
+ECVT.US,D,20171103,000000,11.376,11.382,11.056,11.255,390757,0
+ECVT.US,D,20171106,000000,11.269,11.291,10.978,11.113,294741,0
+ECVT.US,D,20171107,000000,11.156,11.237,11.049,11.156,286485,0
+ECVT.US,D,20171108,000000,11.184,11.504,10.907,11.447,263656,0
+ECVT.US,D,20171109,000000,11.412,11.476,11.177,11.248,416589,0
+ECVT.US,D,20171110,000000,11.184,11.361,11.014,11.063,549383,0
+ECVT.US,D,20171113,000000,11.02,11.074,10.914,11.02,379333,0
+ECVT.US,D,20171114,000000,11.071,11.518,11.049,11.205,910290,0
+ECVT.US,D,20171115,000000,11.269,11.269,11.006,11.099,438767,0
+ECVT.US,D,20171116,000000,11.141,11.141,10.893,10.942,483558,0
+ECVT.US,D,20171117,000000,11.014,11.078,10.552,10.992,304826,0
+ECVT.US,D,20171120,000000,10.992,10.992,10.409,10.63,772326,0
+ECVT.US,D,20171121,000000,10.673,10.942,10.609,10.793,731875,0
+ECVT.US,D,20171122,000000,10.85,10.942,10.772,10.886,636623,0
+ECVT.US,D,20171124,000000,10.957,10.999,10.694,10.914,64454,0
+ECVT.US,D,20171127,000000,10.907,11.056,10.857,11.006,530022,0
+ECVT.US,D,20171128,000000,10.95,11.049,10.861,11.006,374036,0
+ECVT.US,D,20171129,000000,11.106,11.177,11.006,11.084,412148,0
+ECVT.US,D,20171130,000000,11.191,11.802,11.106,11.724,909646,0
+ECVT.US,D,20171201,000000,11.689,11.923,11.689,11.788,487212,0
+ECVT.US,D,20171204,000000,11.838,11.866,11.667,11.781,548118,0
+ECVT.US,D,20171205,000000,11.81,11.845,11.71,11.781,408016,0
+ECVT.US,D,20171206,000000,11.724,11.788,11.369,11.511,240176,0
+ECVT.US,D,20171207,000000,11.447,11.603,11.447,11.532,206886,0
+ECVT.US,D,20171208,000000,11.546,11.724,11.546,11.667,360105,0
+ECVT.US,D,20171211,000000,11.603,11.805,11.596,11.724,592168,0
+ECVT.US,D,20171212,000000,11.525,11.731,11.525,11.561,1334654,0
+ECVT.US,D,20171213,000000,11.617,11.774,11.397,11.425,709050,0
+ECVT.US,D,20171214,000000,11.34,11.617,11.34,11.504,818434,0
+ECVT.US,D,20171215,000000,11.518,11.731,11.312,11.589,7051247,0
+ECVT.US,D,20171218,000000,11.582,11.838,11.553,11.724,696856,0
+ECVT.US,D,20171219,000000,11.738,11.859,11.695,11.81,656666,0
+ECVT.US,D,20171220,000000,11.831,11.902,11.795,11.817,397337,0
+ECVT.US,D,20171221,000000,11.81,11.81,11.653,11.667,341643,0
+ECVT.US,D,20171222,000000,11.71,11.767,11.61,11.625,206857,0
+ECVT.US,D,20171226,000000,11.625,11.625,11.532,11.596,330894,0
+ECVT.US,D,20171227,000000,11.582,11.795,11.511,11.689,365422,0
+ECVT.US,D,20171228,000000,11.695,11.817,11.656,11.759,195346,0
+ECVT.US,D,20171229,000000,11.724,11.817,11.681,11.689,218410,0
+ECVT.US,D,20180102,000000,11.731,11.887,11.671,11.781,203907,0
+ECVT.US,D,20180103,000000,11.795,11.916,11.71,11.738,332280,0
+ECVT.US,D,20180104,000000,11.802,11.859,11.671,11.681,213294,0
+ECVT.US,D,20180105,000000,11.724,11.938,11.54,11.553,176238,0
+ECVT.US,D,20180108,000000,11.54,11.799,11.433,11.646,369235,0
+ECVT.US,D,20180109,000000,11.646,11.731,11.582,11.653,344027,0
+ECVT.US,D,20180110,000000,11.603,11.731,11.537,11.703,267663,0
+ECVT.US,D,20180111,000000,11.695,11.859,11.603,11.838,332017,0
+ECVT.US,D,20180112,000000,11.831,12.079,11.746,12.002,376164,0
+ECVT.US,D,20180116,000000,12.002,12.002,11.781,11.909,308271,0
+ECVT.US,D,20180117,000000,11.951,11.951,11.753,11.795,344568,0
+ECVT.US,D,20180118,000000,11.731,11.895,11.617,11.817,256048,0
+ECVT.US,D,20180119,000000,11.767,11.972,11.767,11.838,182577,0
+ECVT.US,D,20180122,000000,11.795,11.93,11.788,11.823,89560,0
+ECVT.US,D,20180123,000000,11.759,12.051,11.746,12.03,256124,0
+ECVT.US,D,20180124,000000,12.079,12.292,11.916,12.094,863132,0
+ECVT.US,D,20180125,000000,12.186,12.25,12.079,12.079,143874,0
+ECVT.US,D,20180126,000000,12.136,12.257,11.895,12.072,130354,0
+ECVT.US,D,20180129,000000,12.051,12.058,11.774,11.831,116107,0
+ECVT.US,D,20180130,000000,11.731,11.817,11.617,11.695,1134404,0
+ECVT.US,D,20180131,000000,11.717,11.717,11.361,11.61,233402,0
+ECVT.US,D,20180201,000000,11.568,11.628,11.39,11.461,223060,0
+ECVT.US,D,20180202,000000,11.369,11.404,10.907,10.957,237589,0
+ECVT.US,D,20180205,000000,10.495,10.865,10.374,10.524,457314,0
+ECVT.US,D,20180206,000000,10.345,10.673,10.253,10.637,244382,0
+ECVT.US,D,20180207,000000,10.616,10.865,10.481,10.481,156465,0
+ECVT.US,D,20180208,000000,10.516,10.516,10.062,10.068,119081,0
+ECVT.US,D,20180209,000000,10.147,10.332,9.998,10.26,293761,0
+ECVT.US,D,20180212,000000,10.317,10.452,10.157,10.396,194230,0
+ECVT.US,D,20180213,000000,10.324,10.438,10.218,10.289,123833,0
+ECVT.US,D,20180214,000000,10.239,10.452,10.111,10.281,199549,0
+ECVT.US,D,20180215,000000,10.324,10.374,10.232,10.246,1565241,0
+ECVT.US,D,20180216,000000,10.196,10.466,10.196,10.246,172822,0
+ECVT.US,D,20180220,000000,10.175,10.36,10.068,10.168,113122,0
+ECVT.US,D,20180221,000000,10.211,10.409,10.211,10.275,151715,0
+ECVT.US,D,20180222,000000,10.345,10.431,10.211,10.232,164671,0
+ECVT.US,D,20180223,000000,10.267,10.396,10.161,10.317,164499,0
+ECVT.US,D,20180226,000000,10.332,10.388,10.09,10.139,177861,0
+ECVT.US,D,20180227,000000,10.161,10.332,9.941,10.033,199073,0
+ECVT.US,D,20180228,000000,10.075,10.079,9.521,9.521,301237,0
+ECVT.US,D,20180301,000000,9.4855,9.578,9.3081,9.4077,243007,0
+ECVT.US,D,20180302,000000,9.351,9.4507,9.1517,9.3227,198795,0
+ECVT.US,D,20180305,000000,9.2797,9.4434,9.2019,9.415,159422,0
+ECVT.US,D,20180306,000000,9.507,9.827,9.507,9.635,227080,0
+ECVT.US,D,20180307,000000,9.592,9.841,9.592,9.777,86093,0
+ECVT.US,D,20180308,000000,9.785,9.947,9.674,9.798,99858,0
+ECVT.US,D,20180309,000000,9.862,10.175,9.699,10.062,177273,0
+ECVT.US,D,20180312,000000,10.054,10.281,10.004,10.168,103561,0
+ECVT.US,D,20180313,000000,10.211,10.257,9.912,9.941,147566,0
+ECVT.US,D,20180314,000000,9.983,10.139,9.7,9.947,252314,0
+ECVT.US,D,20180315,000000,9.998,10.111,9.692,9.713,246311,0
+ECVT.US,D,20180316,000000,9.713,9.947,9.6,9.926,397582,0
+ECVT.US,D,20180319,000000,9.919,9.99,9.728,9.806,252740,0
+ECVT.US,D,20180320,000000,9.791,9.934,9.4507,9.621,310007,0
+ECVT.US,D,20180321,000000,10.58,10.651,9.955,10.139,988118,0
+ECVT.US,D,20180322,000000,10.026,10.26,9.771,9.962,338335,0
+ECVT.US,D,20180323,000000,10.225,10.566,9.621,9.699,534285,0
+ECVT.US,D,20180326,000000,9.883,10.011,9.606,10.011,305996,0
+ECVT.US,D,20180327,000000,9.99,10.029,9.713,9.756,302858,0
+ECVT.US,D,20180328,000000,10.353,10.807,9.628,9.706,836814,0
+ECVT.US,D,20180329,000000,9.77,10.04,9.728,9.926,311479,0
+ECVT.US,D,20180402,000000,9.912,10.211,9.621,9.813,355845,0
+ECVT.US,D,20180403,000000,9.87,10.075,9.771,10.004,177067,0
+ECVT.US,D,20180404,000000,9.841,10.075,9.841,10.062,194997,0
+ECVT.US,D,20180405,000000,10.083,10.332,10.033,10.26,239823,0
+ECVT.US,D,20180406,000000,10.161,10.211,9.734,9.806,161320,0
+ECVT.US,D,20180409,000000,9.849,9.905,9.614,9.77,129899,0
+ECVT.US,D,20180410,000000,9.883,10.004,9.791,9.969,190297,0
+ECVT.US,D,20180411,000000,9.962,10.211,9.834,10.111,239423,0
+ECVT.US,D,20180412,000000,10.161,10.168,10.029,10.075,119583,0
+ECVT.US,D,20180413,000000,10.04,10.04,9.934,9.998,197354,0
+ECVT.US,D,20180416,000000,10.068,10.275,9.973,10.211,222035,0
+ECVT.US,D,20180417,000000,10.281,10.509,10.168,10.353,213358,0
+ECVT.US,D,20180418,000000,10.353,10.545,10.345,10.403,284604,0
+ECVT.US,D,20180419,000000,10.417,10.605,10.367,10.524,169719,0
+ECVT.US,D,20180420,000000,10.488,10.534,10.374,10.46,80337,0
+ECVT.US,D,20180423,000000,10.438,10.438,10.193,10.26,73585,0
+ECVT.US,D,20180424,000000,10.275,10.324,10.019,10.126,176038,0
+ECVT.US,D,20180425,000000,10.097,10.246,10.026,10.211,92616,0
+ECVT.US,D,20180426,000000,10.239,10.396,10.062,10.31,63111,0
+ECVT.US,D,20180427,000000,10.31,10.455,10.111,10.168,118486,0
+ECVT.US,D,20180430,000000,10.196,10.218,9.827,9.877,131717,0
+ECVT.US,D,20180501,000000,9.912,10.047,9.721,10.026,151805,0
+ECVT.US,D,20180502,000000,10.033,10.253,10.033,10.132,97231,0
+ECVT.US,D,20180503,000000,10.09,10.218,9.898,9.947,200345,0
+ECVT.US,D,20180504,000000,9.877,10.075,9.721,9.99,233992,0
+ECVT.US,D,20180507,000000,10.054,10.168,10.036,10.126,133213,0
+ECVT.US,D,20180508,000000,10.083,10.26,10.083,10.232,137666,0
+ECVT.US,D,20180509,000000,10.232,10.317,9.969,10.104,280929,0
+ECVT.US,D,20180510,000000,9.77,10.175,9.77,9.926,153603,0
+ECVT.US,D,20180511,000000,9.941,10.004,9.734,9.841,92669,0
+ECVT.US,D,20180514,000000,9.849,9.947,9.734,9.912,157127,0
+ECVT.US,D,20180515,000000,9.883,10.139,9.883,10.004,149269,0
+ECVT.US,D,20180516,000000,10.033,10.357,9.941,10.303,285247,0
+ECVT.US,D,20180517,000000,10.737,11.099,10.588,10.985,358865,0
+ECVT.US,D,20180518,000000,11.042,11.369,11.02,11.084,742956,0
+ECVT.US,D,20180521,000000,11.141,11.71,11.141,11.397,413304,0
+ECVT.US,D,20180522,000000,11.433,11.589,11.227,11.305,2095683,0
+ECVT.US,D,20180523,000000,11.276,11.55,11.241,11.44,642119,0
+ECVT.US,D,20180524,000000,11.412,11.447,11.269,11.404,201632,0
+ECVT.US,D,20180525,000000,11.404,11.451,11.305,11.425,183103,0
+ECVT.US,D,20180529,000000,11.383,11.874,11.323,11.823,1323200,0
+ECVT.US,D,20180530,000000,12.008,12.179,11.91,12.108,362273,0
+ECVT.US,D,20180531,000000,12.058,12.094,11.582,11.667,979869,0
+ECVT.US,D,20180601,000000,11.738,12.036,11.625,11.987,279319,0
+ECVT.US,D,20180604,000000,12.023,12.271,11.972,12.257,354100,0
+ECVT.US,D,20180605,000000,12.243,12.449,12.243,12.413,393676,0
+ECVT.US,D,20180606,000000,12.456,12.534,12.413,12.534,299864,0
+ECVT.US,D,20180607,000000,12.541,12.591,12.399,12.428,259330,0
+ECVT.US,D,20180608,000000,12.378,12.705,12.364,12.662,171372,0
+ECVT.US,D,20180611,000000,12.662,12.79,12.513,12.719,313098,0
+ECVT.US,D,20180612,000000,12.747,12.804,12.534,12.541,319704,0
+ECVT.US,D,20180613,000000,12.591,12.762,12.399,12.434,345000,0
+ECVT.US,D,20180614,000000,12.52,12.52,12.343,12.428,296696,0
+ECVT.US,D,20180615,000000,12.385,12.634,12.385,12.549,460118,0
+ECVT.US,D,20180618,000000,12.527,12.641,12.463,12.541,312096,0
+ECVT.US,D,20180619,000000,12.449,12.467,12.25,12.279,326625,0
+ECVT.US,D,20180620,000000,12.285,12.406,12.257,12.392,296355,0
+ECVT.US,D,20180621,000000,12.406,12.549,12.236,12.442,466033,0
+ECVT.US,D,20180622,000000,12.498,12.954,12.485,12.733,1718857,0
+ECVT.US,D,20180625,000000,12.647,12.818,12.378,12.442,307961,0
+ECVT.US,D,20180626,000000,12.434,12.647,12.364,12.555,141525,0
+ECVT.US,D,20180627,000000,12.562,12.967,12.485,12.683,580226,0
+ECVT.US,D,20180628,000000,12.669,12.896,12.562,12.79,328591,0
+ECVT.US,D,20180629,000000,12.818,12.818,12.669,12.79,439994,0
+ECVT.US,D,20180702,000000,12.634,12.698,12.335,12.57,272111,0
+ECVT.US,D,20180703,000000,12.634,12.747,12.534,12.57,103399,0
+ECVT.US,D,20180705,000000,12.613,12.921,12.605,12.868,159436,0
+ECVT.US,D,20180706,000000,12.847,13.224,12.839,13.088,349736,0
+ECVT.US,D,20180709,000000,13.152,13.202,13.039,13.138,355424,0
+ECVT.US,D,20180710,000000,13.117,13.28,12.79,12.826,366991,0
+ECVT.US,D,20180711,000000,12.79,13.046,12.598,12.619,419619,0
+ECVT.US,D,20180712,000000,12.711,12.711,12.37,12.584,161994,0
+ECVT.US,D,20180713,000000,12.641,12.847,12.641,12.775,168812,0
+ECVT.US,D,20180716,000000,12.754,12.762,12.541,12.634,160258,0
+ECVT.US,D,20180717,000000,12.562,12.719,12.562,12.613,136482,0
+ECVT.US,D,20180718,000000,12.626,12.762,12.562,12.677,413068,0
+ECVT.US,D,20180719,000000,12.655,12.733,12.541,12.584,463587,0
+ECVT.US,D,20180720,000000,12.577,12.669,12.314,12.513,871986,0
+ECVT.US,D,20180723,000000,12.506,12.655,12.463,12.52,260668,0
+ECVT.US,D,20180724,000000,12.598,12.719,12.463,12.527,242659,0
+ECVT.US,D,20180725,000000,12.52,12.541,12.271,12.506,166122,0
+ECVT.US,D,20180726,000000,12.434,12.967,12.434,12.733,1279622,0
+ECVT.US,D,20180727,000000,12.769,12.847,12.513,12.562,243836,0
+ECVT.US,D,20180730,000000,12.534,12.747,12.513,12.577,544512,0
+ECVT.US,D,20180731,000000,12.626,12.875,12.598,12.804,273340,0
+ECVT.US,D,20180801,000000,12.804,12.847,12.555,12.584,141803,0
+ECVT.US,D,20180802,000000,12.506,12.506,12.328,12.434,108163,0
+ECVT.US,D,20180803,000000,12.449,12.513,12.271,12.442,227436,0
+ECVT.US,D,20180806,000000,12.434,12.584,12.434,12.485,124611,0
+ECVT.US,D,20180807,000000,12.506,12.655,12.434,12.47,107400,0
+ECVT.US,D,20180808,000000,12.463,12.562,12.307,12.527,135228,0
+ECVT.US,D,20180809,000000,12.42,12.967,12.42,12.705,698635,0
+ECVT.US,D,20180810,000000,12.1,12.584,11.61,12.555,778314,0
+ECVT.US,D,20180813,000000,12.498,12.719,12.143,12.328,391601,0
+ECVT.US,D,20180814,000000,12.378,12.626,12.356,12.513,332714,0
+ECVT.US,D,20180815,000000,12.47,12.544,12.257,12.463,360449,0
+ECVT.US,D,20180816,000000,12.527,12.754,12.527,12.619,176818,0
+ECVT.US,D,20180817,000000,12.626,12.797,12.613,12.698,176371,0
+ECVT.US,D,20180820,000000,12.733,12.911,12.662,12.669,400885,0
+ECVT.US,D,20180821,000000,12.698,12.847,12.641,12.655,227898,0
+ECVT.US,D,20180822,000000,12.641,12.677,12.498,12.541,134621,0
+ECVT.US,D,20180823,000000,12.534,12.541,12.243,12.264,169726,0
+ECVT.US,D,20180824,000000,12.307,12.69,12.285,12.634,234478,0
+ECVT.US,D,20180827,000000,12.669,12.854,12.595,12.619,171793,0
+ECVT.US,D,20180828,000000,12.669,12.783,12.534,12.698,181275,0
+ECVT.US,D,20180829,000000,12.677,12.747,12.562,12.677,105739,0
+ECVT.US,D,20180830,000000,12.669,12.797,12.549,12.719,181380,0
+ECVT.US,D,20180831,000000,12.641,12.719,12.527,12.647,126267,0
+ECVT.US,D,20180904,000000,12.591,12.598,12.3,12.342,139993,0
+ECVT.US,D,20180905,000000,12.279,12.434,12.279,12.356,130101,0
+ECVT.US,D,20180906,000000,12.406,12.47,12.215,12.271,93232,0
+ECVT.US,D,20180907,000000,12.37,12.456,12.164,12.428,85738,0
+ECVT.US,D,20180910,000000,12.498,12.775,12.47,12.613,239484,0
+ECVT.US,D,20180911,000000,12.577,12.747,12.498,12.711,161268,0
+ECVT.US,D,20180912,000000,12.669,12.69,12.477,12.57,158432,0
+ECVT.US,D,20180913,000000,12.605,12.694,12.527,12.598,82159,0
+ECVT.US,D,20180914,000000,12.57,12.677,12.534,12.619,128508,0
+ECVT.US,D,20180917,000000,12.613,12.762,12.57,12.647,124363,0
+ECVT.US,D,20180918,000000,12.52,12.726,12.52,12.683,258153,0
+ECVT.US,D,20180919,000000,12.662,12.825,12.555,12.605,257399,0
+ECVT.US,D,20180920,000000,12.683,12.723,12.613,12.647,159244,0
+ECVT.US,D,20180921,000000,12.647,12.647,12.513,12.598,665741,0
+ECVT.US,D,20180924,000000,12.57,12.647,12.413,12.634,258350,0
+ECVT.US,D,20180925,000000,12.647,12.783,12.513,12.57,224608,0
+ECVT.US,D,20180926,000000,12.549,12.719,12.42,12.442,232240,0
+ECVT.US,D,20180927,000000,12.449,12.498,12.122,12.179,138726,0
+ECVT.US,D,20180928,000000,12.143,12.428,12.143,12.413,323106,0
+ECVT.US,D,20181001,000000,12.449,12.711,12.413,12.605,235794,0
+ECVT.US,D,20181002,000000,12.477,12.747,12.449,12.705,195301,0
+ECVT.US,D,20181003,000000,12.711,13.173,12.662,12.719,448512,0
+ECVT.US,D,20181004,000000,11.944,12.463,11.81,12.193,378894,0
+ECVT.US,D,20181005,000000,12.151,12.562,12.094,12.413,609702,0
+ECVT.US,D,20181008,000000,12.413,12.562,12.215,12.399,138847,0
+ECVT.US,D,20181009,000000,12.364,12.42,11.93,11.944,365888,0
+ECVT.US,D,20181010,000000,11.902,11.916,11.042,11.056,239422,0
+ECVT.US,D,20181011,000000,10.999,11.28,10.801,11.084,402535,0
+ECVT.US,D,20181012,000000,11.312,11.312,10.935,11.163,302902,0
+ECVT.US,D,20181015,000000,11.127,11.454,11.02,11.404,159685,0
+ECVT.US,D,20181016,000000,11.461,11.852,11.276,11.845,243434,0
+ECVT.US,D,20181017,000000,11.802,11.802,11.504,11.653,174067,0
+ECVT.US,D,20181018,000000,11.625,11.724,11.269,11.433,95832,0
+ECVT.US,D,20181019,000000,11.454,11.546,11.333,11.404,138224,0
+ECVT.US,D,20181022,000000,11.468,11.568,11.383,11.418,88023,0
+ECVT.US,D,20181023,000000,11.205,11.447,11.071,11.333,76657,0
+ECVT.US,D,20181024,000000,11.276,11.326,10.814,10.822,197222,0
+ECVT.US,D,20181025,000000,10.95,11.049,10.737,10.957,156789,0
+ECVT.US,D,20181026,000000,10.829,11.035,10.616,10.729,187763,0
+ECVT.US,D,20181029,000000,10.822,11.078,10.594,10.68,160306,0
+ECVT.US,D,20181030,000000,10.694,10.964,10.566,10.878,118987,0
+ECVT.US,D,20181031,000000,11.035,11.511,10.989,11.404,294369,0
+ECVT.US,D,20181101,000000,11.44,11.674,11.312,11.404,133210,0
+ECVT.US,D,20181102,000000,11.454,11.632,11.355,11.603,70077,0
+ECVT.US,D,20181105,000000,11.653,11.71,11.212,11.241,177968,0
+ECVT.US,D,20181106,000000,11.546,11.546,10.729,11.106,626304,0
+ECVT.US,D,20181107,000000,11.148,11.518,10.907,11.454,514924,0
+ECVT.US,D,20181108,000000,11.248,11.361,10.865,10.914,202563,0
+ECVT.US,D,20181109,000000,10.857,11.071,10.686,10.701,2977303,0
+ECVT.US,D,20181112,000000,10.743,10.882,10.573,10.75,689674,0
+ECVT.US,D,20181113,000000,10.75,11.071,10.75,10.779,505596,0
+ECVT.US,D,20181114,000000,10.907,11.113,10.694,10.85,299733,0
+ECVT.US,D,20181115,000000,10.758,11.177,10.758,11.056,325062,0
+ECVT.US,D,20181116,000000,10.985,11.078,10.814,10.992,302557,0
+ECVT.US,D,20181119,000000,10.985,11.106,10.651,10.743,139343,0
+ECVT.US,D,20181120,000000,10.353,10.651,10.275,10.353,165902,0
+ECVT.US,D,20181121,000000,10.431,10.701,10.431,10.481,100262,0
+ECVT.US,D,20181123,000000,10.381,10.537,10.26,10.353,77496,0
+ECVT.US,D,20181126,000000,10.46,10.53,10.154,10.225,94824,0
+ECVT.US,D,20181127,000000,10.147,10.281,9.983,10.182,86870,0
+ECVT.US,D,20181128,000000,10.218,10.502,10.004,10.46,120114,0
+ECVT.US,D,20181129,000000,10.396,10.673,10.388,10.566,100774,0
+ECVT.US,D,20181130,000000,10.566,10.964,10.516,10.907,234198,0
+ECVT.US,D,20181203,000000,11.063,11.163,10.68,11.078,191454,0
+ECVT.US,D,20181204,000000,11.042,11.141,10.36,10.438,215056,0
+ECVT.US,D,20181206,000000,10.246,10.53,10.118,10.516,207745,0
+ECVT.US,D,20181207,000000,10.488,10.68,10.168,10.232,158903,0
+ECVT.US,D,20181210,000000,10.246,10.345,10.047,10.232,172669,0
+ECVT.US,D,20181211,000000,10.452,10.452,10.267,10.296,170808,0
+ECVT.US,D,20181212,000000,10.481,10.644,10.31,10.317,177485,0
+ECVT.US,D,20181213,000000,10.367,10.367,10.165,10.246,208610,0
+ECVT.US,D,20181214,000000,10.161,10.246,10.075,10.154,160123,0
+ECVT.US,D,20181217,000000,10.154,10.374,9.798,9.862,320028,0
+ECVT.US,D,20181218,000000,9.891,10.211,9.891,10.168,467020,0
+ECVT.US,D,20181219,000000,10.182,10.267,9.685,9.777,339056,0
+ECVT.US,D,20181220,000000,9.791,9.941,9.649,9.749,295500,0
+ECVT.US,D,20181221,000000,9.785,9.962,9.4361,9.749,338583,0
+ECVT.US,D,20181224,000000,9.713,10.011,9.536,9.635,661227,0
+ECVT.US,D,20181226,000000,9.685,10.068,9.536,9.926,1808928,0
+ECVT.US,D,20181227,000000,9.785,10.737,9.67,10.665,1858774,0
+ECVT.US,D,20181228,000000,10.665,10.999,10.481,10.75,1575749,0
+ECVT.US,D,20181231,000000,10.85,10.9,10.488,10.524,198553,0
+ECVT.US,D,20190102,000000,10.317,10.673,10.239,10.396,288289,0
+ECVT.US,D,20190103,000000,10.345,10.367,9.983,10.097,222104,0
+ECVT.US,D,20190104,000000,10.281,10.537,10.281,10.495,149598,0
+ECVT.US,D,20190107,000000,10.409,10.481,10.275,10.431,190235,0
+ECVT.US,D,20190108,000000,10.524,10.67,10.36,10.524,194828,0
+ECVT.US,D,20190109,000000,10.545,10.637,10.388,10.552,75276,0
+ECVT.US,D,20190110,000000,10.473,10.673,10.46,10.673,71111,0
+ECVT.US,D,20190111,000000,10.58,10.64,10.452,10.509,86917,0
+ECVT.US,D,20190114,000000,10.46,10.555,10.267,10.289,222413,0
+ECVT.US,D,20190115,000000,10.289,10.324,10.083,10.104,75720,0
+ECVT.US,D,20190116,000000,10.097,10.267,10.004,10.126,143238,0
+ECVT.US,D,20190117,000000,10.083,10.495,10.083,10.445,107202,0
+ECVT.US,D,20190118,000000,10.601,10.786,10.53,10.601,111589,0
+ECVT.US,D,20190122,000000,10.509,10.651,10.36,10.616,156075,0
+ECVT.US,D,20190123,000000,10.622,10.622,10.218,10.289,72332,0
+ECVT.US,D,20190124,000000,10.289,10.516,10.289,10.495,90877,0
+ECVT.US,D,20190125,000000,10.616,10.673,10.46,10.495,91154,0
+ECVT.US,D,20190128,000000,10.374,10.616,10.374,10.516,78338,0
+ECVT.US,D,20190129,000000,10.495,10.665,10.488,10.495,63863,0
+ECVT.US,D,20190130,000000,10.502,10.68,10.481,10.637,69851,0
+ECVT.US,D,20190131,000000,10.588,11.014,10.534,10.694,275118,0
+ECVT.US,D,20190201,000000,10.694,10.843,10.644,10.779,139074,0
+ECVT.US,D,20190204,000000,10.737,10.807,10.63,10.694,74076,0
+ECVT.US,D,20190205,000000,10.772,10.893,10.722,10.857,59899,0
+ECVT.US,D,20190206,000000,10.871,10.935,10.801,10.9,45000,0
+ECVT.US,D,20190207,000000,10.829,10.857,10.665,10.75,68978,0
+ECVT.US,D,20190208,000000,10.75,10.822,10.678,10.801,53912,0
+ECVT.US,D,20190211,000000,10.822,10.999,10.793,10.985,91230,0
+ECVT.US,D,20190212,000000,11.014,11.099,10.942,10.95,97097,0
+ECVT.US,D,20190213,000000,11.02,11.284,11.014,11.163,148257,0
+ECVT.US,D,20190214,000000,11.092,11.248,11.042,11.078,68312,0
+ECVT.US,D,20190215,000000,11.205,11.361,11.163,11.333,102422,0
+ECVT.US,D,20190219,000000,11.355,11.795,11.355,11.767,96613,0
+ECVT.US,D,20190220,000000,11.717,12.008,11.646,11.838,156727,0
+ECVT.US,D,20190221,000000,11.625,12.498,11.625,11.88,258490,0
+ECVT.US,D,20190222,000000,12.023,12.023,11.482,11.582,155374,0
+ECVT.US,D,20190225,000000,11.617,12.115,11.546,11.895,251104,0
+ECVT.US,D,20190226,000000,11.895,11.938,11.489,11.546,227889,0
+ECVT.US,D,20190227,000000,11.525,11.674,11.447,11.596,173916,0
+ECVT.US,D,20190228,000000,11.546,11.731,11.489,11.639,232760,0
+ECVT.US,D,20190301,000000,11.703,11.767,11.582,11.596,77807,0
+ECVT.US,D,20190304,000000,11.582,11.71,11.425,11.476,72693,0
+ECVT.US,D,20190305,000000,11.489,11.54,11.369,11.482,64477,0
+ECVT.US,D,20190306,000000,11.497,11.518,10.999,11.099,212879,0
+ECVT.US,D,20190307,000000,11.12,11.141,10.957,11.042,119277,0
+ECVT.US,D,20190308,000000,11.006,11.049,10.85,10.857,129793,0
+ECVT.US,D,20190311,000000,10.878,11.184,10.878,11.078,367925,0
+ECVT.US,D,20190312,000000,11.084,11.135,10.95,10.957,73138,0
+ECVT.US,D,20190313,000000,11.042,11.276,11.042,11.148,224718,0
+ECVT.US,D,20190314,000000,11.135,11.297,10.935,10.964,252015,0
+ECVT.US,D,20190315,000000,11.006,11.049,10.765,10.85,360474,0
+ECVT.US,D,20190318,000000,10.878,10.964,10.747,10.871,273870,0
+ECVT.US,D,20190319,000000,10.957,11.049,10.829,10.928,117074,0
+ECVT.US,D,20190320,000000,10.928,11.078,10.807,10.907,115453,0
+ECVT.US,D,20190321,000000,10.836,11.17,10.836,10.928,82585,0
+ECVT.US,D,20190322,000000,10.829,10.893,10.509,10.729,217050,0
+ECVT.US,D,20190325,000000,10.694,10.758,10.502,10.637,134452,0
+ECVT.US,D,20190326,000000,10.814,10.942,10.708,10.722,174295,0
+ECVT.US,D,20190327,000000,10.893,10.935,10.637,10.893,159546,0
+ECVT.US,D,20190328,000000,10.921,11.063,10.786,10.865,97006,0
+ECVT.US,D,20190329,000000,10.928,10.942,10.622,10.779,207248,0
+ECVT.US,D,20190401,000000,10.886,10.964,10.85,10.907,138188,0
+ECVT.US,D,20190402,000000,10.9,10.921,10.765,10.793,84703,0
+ECVT.US,D,20190403,000000,10.871,10.95,10.765,10.801,82814,0
+ECVT.US,D,20190404,000000,10.793,10.865,10.715,10.758,188401,0
+ECVT.US,D,20190405,000000,10.807,10.836,10.729,10.814,639904,0
+ECVT.US,D,20190408,000000,10.765,11.049,10.715,11.035,493547,0
+ECVT.US,D,20190409,000000,10.95,11.639,10.95,11.525,346648,0
+ECVT.US,D,20190410,000000,11.525,11.553,11.348,11.412,147300,0
+ECVT.US,D,20190411,000000,11.418,11.511,11.297,11.44,83232,0
+ECVT.US,D,20190412,000000,11.532,11.646,11.497,11.596,78391,0
+ECVT.US,D,20190415,000000,11.632,11.653,11.412,11.468,62797,0
+ECVT.US,D,20190416,000000,11.497,11.596,11.34,11.504,101024,0
+ECVT.US,D,20190417,000000,11.589,11.61,11.476,11.582,76270,0
+ECVT.US,D,20190418,000000,11.504,11.61,11.468,11.476,58337,0
+ECVT.US,D,20190422,000000,11.447,11.518,11.128,11.233,84404,0
+ECVT.US,D,20190423,000000,11.205,11.518,11.177,11.404,89923,0
+ECVT.US,D,20190424,000000,11.447,11.703,11.297,11.34,107093,0
+ECVT.US,D,20190425,000000,11.297,11.297,11.028,11.042,68604,0
+ECVT.US,D,20190426,000000,11.028,11.184,10.964,11.028,82090,0
+ECVT.US,D,20190429,000000,11.063,11.263,10.985,11.205,79505,0
+ECVT.US,D,20190430,000000,11.255,11.297,11.014,11.233,174190,0
+ECVT.US,D,20190501,000000,11.233,11.233,10.95,11.042,118813,0
+ECVT.US,D,20190502,000000,10.992,11.014,10.878,10.95,55021,0
+ECVT.US,D,20190503,000000,11.028,11.418,11.028,11.376,99886,0
+ECVT.US,D,20190506,000000,11.141,11.297,11.109,11.227,53388,0
+ECVT.US,D,20190507,000000,11.092,11.22,10.9,10.957,76794,0
+ECVT.US,D,20190508,000000,10.957,11.482,10.857,11.297,317532,0
+ECVT.US,D,20190509,000000,11.263,11.447,10.914,11.078,158737,0
+ECVT.US,D,20190510,000000,11.014,11.305,10.921,11.291,108186,0
+ECVT.US,D,20190513,000000,10.929,11.102,10.929,11.042,164416,0
+ECVT.US,D,20190514,000000,11.063,11.177,10.985,11.071,93425,0
+ECVT.US,D,20190515,000000,11.006,11.106,10.957,11.078,74590,0
+ECVT.US,D,20190516,000000,11.113,11.397,11.113,11.276,162098,0
+ECVT.US,D,20190517,000000,11.177,11.433,11.177,11.361,162953,0
+ECVT.US,D,20190520,000000,11.269,11.401,11.135,11.156,56822,0
+ECVT.US,D,20190521,000000,11.22,11.408,11.199,11.326,142619,0
+ECVT.US,D,20190522,000000,11.297,11.361,11.177,11.212,63493,0
+ECVT.US,D,20190523,000000,11.071,11.138,10.871,10.907,97903,0
+ECVT.US,D,20190524,000000,10.992,10.992,10.865,10.942,48426,0
+ECVT.US,D,20190528,000000,10.907,10.96,10.786,10.814,130451,0
+ECVT.US,D,20190529,000000,10.814,10.957,10.708,10.893,177908,0
+ECVT.US,D,20190530,000000,10.886,10.971,10.765,10.871,59973,0
+ECVT.US,D,20190531,000000,10.772,10.886,10.722,10.765,79262,0
+ECVT.US,D,20190603,000000,10.807,10.964,10.758,10.843,127101,0
+ECVT.US,D,20190604,000000,10.978,11.319,10.836,11.319,123915,0
+ECVT.US,D,20190605,000000,11.348,11.355,11.084,11.305,107481,0
+ECVT.US,D,20190606,000000,11.263,11.361,11.148,11.276,66786,0
+ECVT.US,D,20190607,000000,11.319,11.41,11.163,11.184,123674,0
+ECVT.US,D,20190610,000000,11.233,11.319,11.17,11.205,65572,0
+ECVT.US,D,20190611,000000,11.326,11.433,11.163,11.227,165047,0
+ECVT.US,D,20190612,000000,11.227,11.412,11.163,11.305,72795,0
+ECVT.US,D,20190613,000000,11.348,11.418,11.227,11.263,71494,0
+ECVT.US,D,20190614,000000,11.361,11.361,11.049,11.078,72337,0
+ECVT.US,D,20190617,000000,11.106,11.205,11.056,11.078,57884,0
+ECVT.US,D,20190618,000000,11.17,11.369,11.141,11.191,105027,0
+ECVT.US,D,20190619,000000,11.255,11.291,11.028,11.291,143986,0
+ECVT.US,D,20190620,000000,11.404,11.433,11.241,11.39,89484,0
+ECVT.US,D,20190621,000000,11.305,11.39,11.199,11.305,176153,0
+ECVT.US,D,20190624,000000,11.284,11.418,11.192,11.326,105068,0
+ECVT.US,D,20190625,000000,11.319,11.461,11.248,11.39,138551,0
+ECVT.US,D,20190626,000000,11.376,11.489,11.212,11.263,123838,0
+ECVT.US,D,20190627,000000,11.227,11.418,11.227,11.297,204579,0
+ECVT.US,D,20190628,000000,11.297,11.44,11.233,11.263,657879,0
+ECVT.US,D,20190701,000000,11.348,11.653,11.348,11.589,187844,0
+ECVT.US,D,20190702,000000,11.568,11.689,11.497,11.667,97505,0
+ECVT.US,D,20190703,000000,11.703,11.823,11.639,11.71,93380,0
+ECVT.US,D,20190705,000000,11.66,11.767,11.546,11.717,86311,0
+ECVT.US,D,20190708,000000,11.674,11.774,11.639,11.731,255738,0
+ECVT.US,D,20190709,000000,11.667,11.671,11.511,11.589,103141,0
+ECVT.US,D,20190710,000000,11.553,11.553,11.233,11.291,130971,0
+ECVT.US,D,20190711,000000,11.241,11.276,11.063,11.106,121056,0
+ECVT.US,D,20190712,000000,11.135,11.333,11.099,11.297,106047,0
+ECVT.US,D,20190715,000000,11.319,11.383,11.156,11.355,69683,0
+ECVT.US,D,20190716,000000,11.291,11.447,11.255,11.361,88070,0
+ECVT.US,D,20190717,000000,11.333,11.404,11.092,11.127,155431,0
+ECVT.US,D,20190718,000000,11.106,11.233,11.063,11.113,101377,0
+ECVT.US,D,20190719,000000,11.127,11.284,11.078,11.241,81752,0
+ECVT.US,D,20190722,000000,11.227,11.319,11.035,11.071,48220,0
+ECVT.US,D,20190723,000000,11.227,11.284,11.099,11.227,54083,0
+ECVT.US,D,20190724,000000,11.163,11.461,11.163,11.39,113305,0
+ECVT.US,D,20190725,000000,11.348,11.376,11.12,11.156,102413,0
+ECVT.US,D,20190726,000000,11.17,11.305,11.02,11.212,125135,0
+ECVT.US,D,20190729,000000,11.22,11.284,11.042,11.12,109129,0
+ECVT.US,D,20190730,000000,11.035,11.297,11.014,11.276,110682,0
+ECVT.US,D,20190731,000000,11.269,11.39,11.056,11.078,202452,0
+ECVT.US,D,20190801,000000,11.063,11.063,10.63,10.63,168965,0
+ECVT.US,D,20190802,000000,10.537,10.537,10.36,10.445,167661,0
+ECVT.US,D,20190805,000000,10.267,10.267,9.962,10.033,114295,0
+ECVT.US,D,20190806,000000,9.898,10.062,9.763,9.898,108446,0
+ECVT.US,D,20190807,000000,9.756,9.78,9.3648,9.536,208265,0
+ECVT.US,D,20190808,000000,9.592,10.524,9.585,10.36,180147,0
+ECVT.US,D,20190809,000000,10.466,10.495,10.225,10.246,108525,0
+ECVT.US,D,20190812,000000,10.225,10.381,10.161,10.36,63047,0
+ECVT.US,D,20190813,000000,10.31,10.737,10.31,10.516,112264,0
+ECVT.US,D,20190814,000000,10.281,10.281,9.99,10.047,113969,0
+ECVT.US,D,20190815,000000,10.068,10.118,9.877,9.962,87645,0
+ECVT.US,D,20190816,000000,10.054,10.31,10.054,10.232,77827,0
+ECVT.US,D,20190819,000000,10.409,10.497,10.246,10.445,133878,0
+ECVT.US,D,20190820,000000,10.403,10.431,10.221,10.267,106474,0
+ECVT.US,D,20190821,000000,10.424,10.537,10.267,10.424,120907,0
+ECVT.US,D,20190822,000000,10.46,10.473,10.239,10.317,73358,0
+ECVT.US,D,20190823,000000,10.246,10.281,9.827,9.976,171891,0
+ECVT.US,D,20190826,000000,10.083,10.175,10.011,10.139,65487,0
+ECVT.US,D,20190827,000000,10.275,10.275,9.898,9.99,109771,0
+ECVT.US,D,20190828,000000,9.99,10.232,9.99,10.118,52032,0
+ECVT.US,D,20190829,000000,10.289,10.391,10.189,10.203,61297,0
+ECVT.US,D,20190830,000000,10.275,10.335,9.99,10.154,124501,0
+ECVT.US,D,20190903,000000,10.054,10.178,10.011,10.04,104198,0
+ECVT.US,D,20190904,000000,10.182,10.246,10.147,10.196,61633,0
+ECVT.US,D,20190905,000000,10.36,10.651,10.275,10.396,132067,0
+ECVT.US,D,20190906,000000,10.396,10.545,10.353,10.409,59387,0
+ECVT.US,D,20190909,000000,10.466,10.822,10.445,10.765,76999,0
+ECVT.US,D,20190910,000000,10.75,11.12,10.75,11.063,102575,0
+ECVT.US,D,20190911,000000,11.17,11.454,11.148,11.433,112221,0
+ECVT.US,D,20190912,000000,11.397,11.476,11.135,11.39,113313,0
+ECVT.US,D,20190913,000000,11.525,11.689,11.468,11.561,124163,0
+ECVT.US,D,20190916,000000,11.497,11.603,11.358,11.497,65380,0
+ECVT.US,D,20190917,000000,11.425,11.596,11.412,11.447,70363,0
+ECVT.US,D,20190918,000000,11.425,11.546,11.425,11.489,106143,0
+ECVT.US,D,20190919,000000,11.518,11.632,11.348,11.361,120145,0
+ECVT.US,D,20190920,000000,11.383,11.433,11.212,11.284,222021,0
+ECVT.US,D,20190923,000000,11.17,11.379,11.17,11.233,87253,0
+ECVT.US,D,20190924,000000,11.205,11.408,11.106,11.184,109006,0
+ECVT.US,D,20190925,000000,11.205,11.404,11.17,11.34,90008,0
+ECVT.US,D,20190926,000000,11.319,11.383,11.227,11.297,88632,0
+ECVT.US,D,20190927,000000,11.369,11.392,11.22,11.233,142324,0
+ECVT.US,D,20190930,000000,11.241,11.489,11.12,11.326,106799,0
+ECVT.US,D,20191001,000000,11.397,11.467,11.02,11.141,126030,0
+ECVT.US,D,20191002,000000,10.999,11.081,10.907,10.985,125785,0
+ECVT.US,D,20191003,000000,10.914,10.999,10.758,10.999,90222,0
+ECVT.US,D,20191004,000000,10.971,11.084,10.928,11.056,67197,0
+ECVT.US,D,20191007,000000,10.964,11.099,10.907,10.95,86112,0
+ECVT.US,D,20191008,000000,10.793,10.793,10.566,10.637,155097,0
+ECVT.US,D,20191009,000000,10.786,10.793,10.552,10.651,119809,0
+ECVT.US,D,20191010,000000,10.793,10.964,10.601,10.779,177861,0
+ECVT.US,D,20191011,000000,10.992,11.489,10.822,11.199,795136,0
+ECVT.US,D,20191014,000000,11.191,11.333,11.063,11.227,103011,0
+ECVT.US,D,20191015,000000,11.205,11.39,11.199,11.326,115305,0
+ECVT.US,D,20191016,000000,11.269,11.54,11.17,11.212,235216,0
+ECVT.US,D,20191017,000000,11.263,11.369,11.238,11.263,143033,0
+ECVT.US,D,20191018,000000,11.17,11.383,11.17,11.305,155262,0
+ECVT.US,D,20191021,000000,11.461,11.532,11.333,11.369,140000,0
+ECVT.US,D,20191022,000000,11.333,11.348,11.205,11.333,110092,0
+ECVT.US,D,20191023,000000,11.319,11.436,11.312,11.361,123524,0
+ECVT.US,D,20191024,000000,11.397,11.425,11.269,11.348,90001,0
+ECVT.US,D,20191025,000000,11.333,11.525,11.333,11.44,114786,0
+ECVT.US,D,20191028,000000,11.518,11.582,11.412,11.546,114847,0
+ECVT.US,D,20191029,000000,11.476,11.717,11.461,11.596,123511,0
+ECVT.US,D,20191030,000000,11.553,11.717,11.54,11.653,70257,0
+ECVT.US,D,20191031,000000,11.724,11.731,11.561,11.703,237424,0
+ECVT.US,D,20191101,000000,11.724,11.823,11.55,11.632,132362,0
+ECVT.US,D,20191104,000000,11.681,11.689,11.553,11.632,108628,0
+ECVT.US,D,20191105,000000,11.653,11.767,11.582,11.632,166252,0
+ECVT.US,D,20191106,000000,11.653,11.71,11.561,11.695,102660,0
+ECVT.US,D,20191107,000000,11.788,12.008,11.724,11.88,170688,0
+ECVT.US,D,20191108,000000,11.817,11.966,11.781,11.817,96103,0
+ECVT.US,D,20191111,000000,11.71,11.852,11.677,11.781,93116,0
+ECVT.US,D,20191112,000000,11.774,11.895,11.767,11.838,93018,0
+ECVT.US,D,20191113,000000,11.724,11.724,11.561,11.617,95403,0
+ECVT.US,D,20191114,000000,11.561,11.695,11.511,11.532,82104,0
+ECVT.US,D,20191115,000000,11.639,11.639,11.418,11.482,65837,0
+ECVT.US,D,20191118,000000,11.063,11.127,10.616,11.035,171089,0
+ECVT.US,D,20191119,000000,11.042,11.078,10.907,10.985,87492,0
+ECVT.US,D,20191120,000000,10.971,11.177,10.942,10.978,176662,0
+ECVT.US,D,20191121,000000,10.992,10.999,10.807,10.814,86675,0
+ECVT.US,D,20191122,000000,10.893,11.028,10.822,10.857,92947,0
+ECVT.US,D,20191125,000000,10.928,11.099,10.9,10.992,150473,0
+ECVT.US,D,20191126,000000,10.957,11.106,10.869,10.999,253423,0
+ECVT.US,D,20191127,000000,11.063,11.184,10.985,11.141,139558,0
+ECVT.US,D,20191129,000000,11.071,11.312,11.014,11.269,108594,0
+ECVT.US,D,20191202,000000,11.291,11.348,11.148,11.184,136088,0
+ECVT.US,D,20191203,000000,11.099,11.113,10.98,11.042,129091,0
+ECVT.US,D,20191204,000000,11.17,11.284,10.999,11.014,83159,0
+ECVT.US,D,20191205,000000,11.049,11.141,10.971,11.092,69825,0
+ECVT.US,D,20191206,000000,11.297,11.361,11.099,11.106,143246,0
+ECVT.US,D,20191209,000000,11.106,11.227,11.035,11.113,77680,0
+ECVT.US,D,20191210,000000,11.078,11.191,11.02,11.078,90733,0
+ECVT.US,D,20191211,000000,11.12,11.276,11.071,11.184,89591,0
+ECVT.US,D,20191212,000000,11.22,11.525,11.22,11.376,131463,0
+ECVT.US,D,20191213,000000,11.361,11.489,11.241,11.369,114094,0
+ECVT.US,D,20191216,000000,11.553,11.632,11.493,11.575,148339,0
+ECVT.US,D,20191217,000000,11.617,11.646,11.447,11.482,458841,0
+ECVT.US,D,20191218,000000,11.646,11.831,11.532,11.823,213548,0
+ECVT.US,D,20191219,000000,11.887,12.108,11.731,12.087,186161,0
+ECVT.US,D,20191220,000000,12.108,12.186,12.051,12.094,528786,0
+ECVT.US,D,20191223,000000,12.151,12.151,12.005,12.072,115207,0
+ECVT.US,D,20191224,000000,12.058,12.186,12.051,12.129,93592,0
+ECVT.US,D,20191226,000000,12.151,12.151,11.987,12.1,88220,0
+ECVT.US,D,20191227,000000,12.087,12.151,12.023,12.087,105275,0
+ECVT.US,D,20191230,000000,12.1,12.221,11.951,12.207,479182,0
+ECVT.US,D,20191231,000000,12.186,12.257,12.1,12.207,121642,0
+ECVT.US,D,20200102,000000,12.264,12.264,11.895,11.966,115903,0
+ECVT.US,D,20200103,000000,11.817,11.874,11.724,11.845,108912,0
+ECVT.US,D,20200106,000000,11.838,11.866,11.759,11.838,127046,0
+ECVT.US,D,20200107,000000,11.767,11.874,11.695,11.738,53488,0
+ECVT.US,D,20200108,000000,11.454,11.71,10.814,11.632,239255,0
+ECVT.US,D,20200109,000000,11.66,11.731,11.497,11.546,271507,0
+ECVT.US,D,20200110,000000,11.575,11.667,11.404,11.482,119000,0
+ECVT.US,D,20200113,000000,11.461,11.788,11.447,11.759,59572,0
+ECVT.US,D,20200114,000000,11.71,11.895,11.71,11.795,65294,0
+ECVT.US,D,20200115,000000,11.774,11.902,11.695,11.767,86032,0
+ECVT.US,D,20200116,000000,11.852,11.902,11.753,11.831,77136,0
+ECVT.US,D,20200117,000000,11.902,11.902,11.767,11.859,70537,0
+ECVT.US,D,20200121,000000,11.759,11.823,11.568,11.582,80220,0
+ECVT.US,D,20200122,000000,11.617,11.617,11.404,11.44,63589,0
+ECVT.US,D,20200123,000000,11.425,11.532,11.248,11.476,100475,0
+ECVT.US,D,20200124,000000,11.532,11.532,11.305,11.383,97602,0
+ECVT.US,D,20200127,000000,11.212,11.326,11.127,11.269,71733,0
+ECVT.US,D,20200128,000000,11.355,11.355,11.071,11.199,91693,0
+ECVT.US,D,20200129,000000,11.233,11.291,10.985,11.035,127681,0
+ECVT.US,D,20200130,000000,10.921,11.049,10.786,11.042,78789,0
+ECVT.US,D,20200131,000000,10.95,10.95,10.737,10.878,172334,0
+ECVT.US,D,20200203,000000,10.942,11.305,10.942,11.284,164092,0
+ECVT.US,D,20200204,000000,11.425,11.54,11.383,11.511,63942,0
+ECVT.US,D,20200205,000000,11.632,11.71,11.418,11.689,92596,0
+ECVT.US,D,20200206,000000,11.724,11.724,11.561,11.674,69435,0
+ECVT.US,D,20200207,000000,11.617,11.617,11.425,11.525,71058,0
+ECVT.US,D,20200210,000000,11.461,11.504,11.291,11.333,81932,0
+ECVT.US,D,20200211,000000,11.113,11.255,10.836,10.999,117433,0
+ECVT.US,D,20200212,000000,11.135,11.135,10.85,10.85,98630,0
+ECVT.US,D,20200213,000000,10.829,10.843,10.68,10.722,111141,0
+ECVT.US,D,20200214,000000,10.765,10.886,10.743,10.801,173128,0
+ECVT.US,D,20200218,000000,10.814,10.857,10.75,10.801,86233,0
+ECVT.US,D,20200219,000000,10.871,10.921,10.737,10.779,91995,0
+ECVT.US,D,20200220,000000,10.822,11.084,10.733,10.779,220663,0
+ECVT.US,D,20200221,000000,10.9,10.985,10.772,10.829,236348,0
+ECVT.US,D,20200224,000000,10.558,10.609,10.289,10.332,211380,0
+ECVT.US,D,20200225,000000,10.332,10.332,9.606,9.791,235194,0
+ECVT.US,D,20200226,000000,9.891,10.033,9.721,9.919,198850,0
+ECVT.US,D,20200227,000000,9.734,9.813,9.2586,9.2659,165820,0
+ECVT.US,D,20200228,000000,8.9386,9.4288,8.9386,9.4288,206415,0
+ECVT.US,D,20200302,000000,9.4434,9.578,8.8964,9.1946,172708,0
+ECVT.US,D,20200303,000000,9.18,9.18,8.6404,8.7182,109904,0
+ECVT.US,D,20200304,000000,8.8178,8.8178,8.484,8.74,116858,0
+ECVT.US,D,20200305,000000,8.6193,8.6193,8.1785,8.2782,156057,0
+ECVT.US,D,20200306,000000,7.9865,8.2919,7.9087,8.2214,170624,0
+ECVT.US,D,20200309,000000,7.7596,7.7596,7.0274,7.0344,124352,0
+ECVT.US,D,20200310,000000,7.1481,7.2618,6.4375,7.0344,334879,0
+ECVT.US,D,20200311,000000,6.8426,7.0842,6.7076,7.006,276863,0
+ECVT.US,D,20200312,000000,6.6366,6.6934,6.1889,6.2173,238722,0
+ECVT.US,D,20200313,000000,6.7857,6.9137,6.3097,6.8426,288417,0
+ECVT.US,D,20200316,000000,6.1107,7.1055,6.0397,6.7076,319770,0
+ECVT.US,D,20200317,000000,6.8284,7.0984,6.6507,7.07,326768,0
+ECVT.US,D,20200318,000000,6.6507,6.7857,6.3381,6.4731,328433,0
+ECVT.US,D,20200319,000000,6.5086,7.6242,6.5016,7.3897,348361,0
+ECVT.US,D,20200320,000000,7.4821,7.7304,6.5974,6.6934,371672,0
+ECVT.US,D,20200323,000000,6.8426,7.077,6.331,6.7857,270345,0
+ECVT.US,D,20200324,000000,7.0984,7.745,6.9492,7.7239,209373,0
+ECVT.US,D,20200325,000000,7.5815,8.0578,7.1694,7.8163,390447,0
+ECVT.US,D,20200326,000000,7.8584,8.4913,7.809,8.377,293780,0
+ECVT.US,D,20200327,000000,8.0934,8.1356,7.4608,7.6455,216506,0
+ECVT.US,D,20200330,000000,7.6242,7.7596,7.3123,7.5674,304407,0
+ECVT.US,D,20200331,000000,7.5674,7.8657,7.3897,7.745,310438,0
+ECVT.US,D,20200401,000000,7.3897,7.7166,7.2476,7.5887,303915,0
+ECVT.US,D,20200402,000000,7.5176,7.9297,7.475,7.7239,247255,0
+ECVT.US,D,20200403,000000,7.6029,7.8301,7.1126,7.2192,184916,0
+ECVT.US,D,20200406,000000,7.5815,7.9224,7.3187,7.8519,235694,0
+ECVT.US,D,20200407,000000,8.0505,8.5018,7.5958,7.6384,401838,0
+ECVT.US,D,20200408,000000,7.8374,8.125,7.6952,7.8163,490119,0
+ECVT.US,D,20200409,000000,7.8163,8.3633,7.8163,8.1712,336915,0
+ECVT.US,D,20200413,000000,8.0505,8.2709,7.7166,7.9727,180692,0
+ECVT.US,D,20200414,000000,8.1996,8.2563,7.8868,8.0294,364793,0
+ECVT.US,D,20200415,000000,7.6882,7.8519,7.1197,7.1339,135407,0
+ECVT.US,D,20200416,000000,7.1339,7.1339,6.3807,6.5512,471790,0
+ECVT.US,D,20200417,000000,6.672,7.2831,6.672,7.2405,248953,0
+ECVT.US,D,20200420,000000,7.0842,7.1837,6.9492,7.0913,359965,0
+ECVT.US,D,20200421,000000,6.8426,7.0415,6.736,6.8994,142894,0
+ECVT.US,D,20200422,000000,7.0415,7.0984,6.8994,6.9137,257559,0
+ECVT.US,D,20200423,000000,6.9563,7.2334,6.8574,7.212,208091,0
+ECVT.US,D,20200424,000000,7.205,7.6526,7.1979,7.61,176285,0
+ECVT.US,D,20200427,000000,7.6242,7.9443,7.6242,7.8657,155297,0
+ECVT.US,D,20200428,000000,8.1218,8.2214,7.7879,7.9087,164978,0
+ECVT.US,D,20200429,000000,8.1428,8.6971,8.0432,8.5691,334670,0
+ECVT.US,D,20200430,000000,8.3138,8.441,8.0999,8.3276,190805,0
+ECVT.US,D,20200501,000000,8.0715,8.1785,7.7093,7.8803,237310,0
+ECVT.US,D,20200504,000000,7.9224,8.001,7.7093,7.873,137247,0
+ECVT.US,D,20200505,000000,8.6614,8.8389,7.8301,7.8803,286075,0
+ECVT.US,D,20200506,000000,7.7523,7.9865,7.6171,7.7879,250389,0
+ECVT.US,D,20200507,000000,7.9865,8.0294,7.6668,7.809,271498,0
+ECVT.US,D,20200508,000000,8.0075,8.3138,7.8163,8.2279,275526,0
+ECVT.US,D,20200511,000000,8.0075,8.0399,7.7239,7.9224,200383,0
+ECVT.US,D,20200512,000000,7.9087,7.9297,7.4892,7.5176,184723,0
+ECVT.US,D,20200513,000000,7.5176,7.5176,7.1339,7.3542,233907,0
+ECVT.US,D,20200514,000000,7.0842,7.5034,6.8284,7.4821,218573,0
+ECVT.US,D,20200515,000000,7.5318,7.7523,7.4324,7.702,203875,0
+ECVT.US,D,20200518,000000,8.0788,8.1291,7.937,8.0221,366703,0
+ECVT.US,D,20200519,000000,7.9087,8.0861,7.8163,7.8447,192883,0
+ECVT.US,D,20200520,000000,8.0505,8.3843,8.0148,8.3276,215467,0
+ECVT.US,D,20200521,000000,8.2498,8.3916,8.1785,8.2992,164272,0
+ECVT.US,D,20200522,000000,8.4127,8.4127,8.0934,8.2847,65112,0
+ECVT.US,D,20200526,000000,8.6331,8.7773,8.4913,8.6258,168472,0
+ECVT.US,D,20200527,000000,8.6971,9.1023,8.6971,9.0026,197961,0
+ECVT.US,D,20200528,000000,8.9175,9.031,8.7182,8.7749,172603,0
+ECVT.US,D,20200529,000000,8.6404,9.0099,8.5553,8.9175,288267,0
+ECVT.US,D,20200601,000000,8.9742,9.0812,8.8786,8.9459,285624,0
+ECVT.US,D,20200602,000000,8.9815,9.3291,8.9815,9.2659,224029,0
+ECVT.US,D,20200603,000000,9.5,9.61,9.4434,9.5,263245,0
+ECVT.US,D,20200604,000000,9.3364,9.4572,9.2303,9.4215,209969,0
+ECVT.US,D,20200605,000000,9.798,10.381,9.721,10.203,440773,0
+ECVT.US,D,20200608,000000,10.353,10.473,10.118,10.473,384812,0
+ECVT.US,D,20200609,000000,10.239,10.339,9.919,10.054,137660,0
+ECVT.US,D,20200610,000000,9.941,10.019,9.536,9.585,137539,0
+ECVT.US,D,20200611,000000,9.1444,9.3867,8.6193,8.74,220439,0
+ECVT.US,D,20200612,000000,9.18,9.18,8.7465,9.159,318056,0
+ECVT.US,D,20200615,000000,8.7895,9.2943,8.7895,9.2303,134363,0
+ECVT.US,D,20200616,000000,9.635,9.635,9.0593,9.2514,159309,0
+ECVT.US,D,20200617,000000,9.2441,9.2441,8.9248,8.9532,82094,0
+ECVT.US,D,20200618,000000,8.7749,9.18,8.7749,8.9953,148889,0
+ECVT.US,D,20200619,000000,9.2368,9.649,8.9888,9.2368,340394,0
+ECVT.US,D,20200622,000000,9.3081,9.3081,9.0172,9.116,186188,0
+ECVT.US,D,20200623,000000,9.2797,9.287,9.159,9.1946,116771,0
+ECVT.US,D,20200624,000000,9.0455,9.0455,8.7749,8.8673,139471,0
+ECVT.US,D,20200625,000000,8.7968,9.2084,8.7968,9.1663,301218,0
+ECVT.US,D,20200626,000000,9.0812,9.2441,8.8178,8.9815,451652,0
+ECVT.US,D,20200629,000000,9.159,9.415,9.0593,9.3721,200340,0
+ECVT.US,D,20200630,000000,9.3081,9.4572,9.2514,9.4077,250244,0
+ECVT.US,D,20200701,000000,9.4434,9.4718,9.1444,9.2724,134547,0
+ECVT.US,D,20200702,000000,9.507,9.649,9.4005,9.4434,117076,0
+ECVT.US,D,20200706,000000,9.664,9.699,9.4572,9.543,105995,0
+ECVT.US,D,20200707,000000,9.4215,9.514,9.2157,9.2943,110447,0
+ECVT.US,D,20200708,000000,9.2441,9.3648,9.0455,9.159,161524,0
+ECVT.US,D,20200709,000000,9.1306,9.1306,8.7465,8.9596,167514,0
+ECVT.US,D,20200710,000000,8.8746,9.1663,8.8746,9.1517,180015,0
+ECVT.US,D,20200713,000000,9.2943,9.514,9.1096,9.1517,355647,0
+ECVT.US,D,20200714,000000,9.1946,9.4045,9.095,9.2368,210021,0
+ECVT.US,D,20200715,000000,9.6,9.664,9.3364,9.3867,744225,0
+ECVT.US,D,20200716,000000,9.415,9.749,9.2441,9.67,253075,0
+ECVT.US,D,20200717,000000,9.657,9.87,9.585,9.721,159910,0
+ECVT.US,D,20200720,000000,9.635,9.689,9.3721,9.4791,143346,0
+ECVT.US,D,20200721,000000,9.564,9.798,9.564,9.692,130317,0
+ECVT.US,D,20200722,000000,9.585,9.67,9.4969,9.657,100986,0
+ECVT.US,D,20200723,000000,9.67,9.905,9.543,9.67,247030,0
+ECVT.US,D,20200724,000000,9.699,9.699,9.4791,9.592,119349,0
+ECVT.US,D,20200727,000000,9.55,9.728,9.55,9.699,65989,0
+ECVT.US,D,20200728,000000,9.635,9.667,9.3364,9.3583,100877,0
+ECVT.US,D,20200729,000000,9.3364,9.4928,9.1023,9.4928,137249,0
+ECVT.US,D,20200730,000000,9.415,9.564,8.8251,8.9313,333661,0
+ECVT.US,D,20200731,000000,8.7684,8.9596,8.4273,8.7182,239750,0
+ECVT.US,D,20200803,000000,8.8324,8.8608,8.676,8.6825,187478,0
+ECVT.US,D,20200804,000000,8.6404,8.7182,8.5764,8.6477,553366,0
+ECVT.US,D,20200805,000000,8.7895,8.8673,8.74,8.8041,318243,0
+ECVT.US,D,20200806,000000,8.8041,8.8608,8.676,8.7538,133651,0
+ECVT.US,D,20200807,000000,8.6971,8.74,8.6331,8.6898,375852,0
+ECVT.US,D,20200810,000000,8.7684,9.0382,8.7117,8.9815,783989,0
+ECVT.US,D,20200811,000000,9.1306,9.536,9.1306,9.2157,485724,0
+ECVT.US,D,20200812,000000,9.3227,9.3227,9.0609,9.0666,260946,0
+ECVT.US,D,20200813,000000,8.9669,9.0237,8.8746,8.8819,206005,0
+ECVT.US,D,20200814,000000,8.7822,8.8891,8.6542,8.6687,264434,0
+ECVT.US,D,20200817,000000,8.6687,8.9459,8.6542,8.9175,444150,0
+ECVT.US,D,20200818,000000,8.8389,8.9459,8.7182,8.7611,140553,0
+ECVT.US,D,20200819,000000,8.8105,8.8324,8.6404,8.6614,120767,0
+ECVT.US,D,20200820,000000,8.548,8.612,8.4556,8.5269,120293,0
+ECVT.US,D,20200821,000000,8.484,8.5196,8.4062,8.4556,207889,0
+ECVT.US,D,20200824,000000,8.4913,8.7255,8.4629,8.6971,120220,0
+ECVT.US,D,20200825,000000,8.7611,8.7611,8.4913,8.5407,144000,0
+ECVT.US,D,20200826,000000,8.5051,8.5124,8.3633,8.3989,128372,0
+ECVT.US,D,20200827,000000,8.441,8.5302,8.4062,8.4346,125371,0
+ECVT.US,D,20200828,000000,8.5196,8.5196,8.3487,8.4346,150883,0
+ECVT.US,D,20200831,000000,8.3843,8.5124,8.2498,8.2782,279468,0
+ECVT.US,D,20200901,000000,8.2142,8.5229,8.2142,8.3065,887157,0
+ECVT.US,D,20200902,000000,8.2636,8.8891,8.2636,8.8324,685347,0
+ECVT.US,D,20200903,000000,8.7895,8.8016,8.1923,8.3203,224224,0
+ECVT.US,D,20200904,000000,8.3989,8.4629,8.2782,8.377,569993,0
+ECVT.US,D,20200908,000000,8.2782,8.3065,8.1145,8.1291,174156,0
+ECVT.US,D,20200909,000000,8.1923,8.3203,8.0861,8.0861,213523,0
+ECVT.US,D,20200910,000000,8.1291,8.1291,7.9297,8.0221,226782,0
+ECVT.US,D,20200911,000000,8.0578,8.2425,7.9581,8.1712,267620,0
+ECVT.US,D,20200914,000000,8.2498,8.3705,8.2069,8.3065,356705,0
+ECVT.US,D,20200915,000000,8.3633,8.3633,8.1785,8.1858,228916,0
+ECVT.US,D,20200916,000000,8.2069,8.3098,8.1785,8.1923,201237,0
+ECVT.US,D,20200917,000000,8.1291,8.3843,8.0934,8.2709,482988,0
+ECVT.US,D,20200918,000000,8.3487,8.3487,8.1291,8.3203,2408472,0
+ECVT.US,D,20200921,000000,8.1712,8.1712,7.5034,7.6171,416817,0
+ECVT.US,D,20200922,000000,7.5887,7.6171,7.1907,7.347,317556,0
+ECVT.US,D,20200923,000000,7.3115,7.4679,7.1765,7.1979,279798,0
+ECVT.US,D,20200924,000000,7.2263,7.2831,7.1126,7.1552,206257,0
+ECVT.US,D,20200925,000000,7.1411,7.2547,7.0913,7.2192,218995,0
+ECVT.US,D,20200928,000000,7.3115,7.4537,7.2192,7.2263,323371,0
+ECVT.US,D,20200929,000000,7.1694,7.2902,7.1411,7.2761,169424,0
+ECVT.US,D,20200930,000000,7.2689,7.4892,7.2618,7.2902,301695,0
+ECVT.US,D,20201001,000000,7.2761,7.6739,7.077,7.1907,529097,0
+ECVT.US,D,20201002,000000,6.9847,7.4394,6.9492,7.3826,149178,0
+ECVT.US,D,20201005,000000,7.4111,7.6668,7.4111,7.6171,140952,0
+ECVT.US,D,20201006,000000,7.7166,7.9014,7.6064,7.6526,213638,0
+ECVT.US,D,20201007,000000,7.745,7.8163,7.5958,7.7523,367213,0
+ECVT.US,D,20201008,000000,7.3968,7.7239,7.3968,7.702,271548,0
+ECVT.US,D,20201009,000000,7.7806,7.9654,7.7166,7.937,158893,0
+ECVT.US,D,20201012,000000,7.9443,7.9865,7.873,7.9224,86557,0
+ECVT.US,D,20201013,000000,7.809,7.937,7.6882,7.7166,63749,0
+ECVT.US,D,20201014,000000,7.6952,7.9087,7.6952,7.8584,116892,0
+ECVT.US,D,20201015,000000,7.745,8.0367,7.7134,8.0075,85435,0
+ECVT.US,D,20201016,000000,8.9596,9.159,8.9532,9.1233,640980,0
+ECVT.US,D,20201019,000000,9.2019,9.4288,8.8964,8.9175,570564,0
+ECVT.US,D,20201020,000000,8.9888,9.0382,8.8251,8.9888,510126,0
+ECVT.US,D,20201021,000000,9.0172,9.0812,8.8324,8.8819,334687,0
+ECVT.US,D,20201022,000000,8.8673,8.9669,8.7749,8.9102,331669,0
+ECVT.US,D,20201023,000000,9.0099,9.0455,8.8819,8.9459,166108,0
+ECVT.US,D,20201026,000000,8.8105,8.8891,8.74,8.8535,139165,0
+ECVT.US,D,20201027,000000,8.8251,8.8251,8.5124,8.676,159178,0
+ECVT.US,D,20201028,000000,8.4629,8.5407,8.3025,8.3203,416095,0
+ECVT.US,D,20201029,000000,8.2352,8.6477,8.2142,8.6193,177680,0
+ECVT.US,D,20201030,000000,8.1639,8.3276,7.8868,8.2142,694574,0
+ECVT.US,D,20201102,000000,8.3487,8.4767,8.1639,8.3276,239254,0
+ECVT.US,D,20201103,000000,8.3203,8.7611,8.2214,8.6614,334407,0
+ECVT.US,D,20201104,000000,8.4767,8.4767,8.0788,8.1639,222557,0
+ECVT.US,D,20201105,000000,8.2214,8.6226,8.2214,8.5901,173573,0
+ECVT.US,D,20201106,000000,8.6971,8.6971,8.4273,8.5691,191837,0
+ECVT.US,D,20201109,000000,9.351,9.592,8.9313,8.9596,386351,0
+ECVT.US,D,20201110,000000,9.0877,9.4928,8.9921,9.1023,528458,0
+ECVT.US,D,20201111,000000,9.0877,9.2441,8.9175,9.1444,449327,0
+ECVT.US,D,20201112,000000,9.0382,9.1444,8.676,8.7822,154409,0
+ECVT.US,D,20201113,000000,8.8673,9.0593,8.7822,9.0099,308167,0
+ECVT.US,D,20201116,000000,9.2514,9.4005,9.1873,9.2724,432684,0
+ECVT.US,D,20201117,000000,9.2303,9.4855,9.052,9.3583,366040,0
+ECVT.US,D,20201118,000000,9.4005,9.528,9.2303,9.2368,205920,0
+ECVT.US,D,20201119,000000,9.2084,9.2084,8.7538,8.8891,150845,0
+ECVT.US,D,20201120,000000,8.7684,8.7895,8.6258,8.7328,173319,0
+ECVT.US,D,20201123,000000,8.8535,9.283,8.8535,9.1873,254250,0
+ECVT.US,D,20201124,000000,9.3227,9.578,9.2303,9.564,313915,0
+ECVT.US,D,20201125,000000,9.4928,9.585,9.3008,9.4791,155669,0
+ECVT.US,D,20201127,000000,9.4645,9.4855,9.3437,9.415,60722,0
+ECVT.US,D,20201130,000000,9.415,9.4345,9.0455,9.0877,183657,0
+ECVT.US,D,20201201,000000,9.2157,9.3081,9.052,9.287,301719,0
+ECVT.US,D,20201202,000000,9.3008,9.3364,9.2084,9.2724,133965,0
+ECVT.US,D,20201203,000000,9.3154,9.351,9.1736,9.287,199609,0
+ECVT.US,D,20201204,000000,9.3583,9.742,9.3332,9.685,177679,0
+ECVT.US,D,20201207,000000,9.685,9.728,9.4645,9.706,147405,0
+ECVT.US,D,20201208,000000,9.592,9.849,9.592,9.834,330603,0
+ECVT.US,D,20201209,000000,9.934,10.062,9.756,9.877,204036,0
+ECVT.US,D,20201210,000000,9.819,9.905,9.77,9.891,160207,0
+ECVT.US,D,20201211,000000,9.763,9.855,9.749,9.798,187582,0
+ECVT.US,D,20201214,000000,10.011,10.011,9.806,9.87,238774,0
+ECVT.US,D,20201215,000000,10.296,10.592,9.507,9.947,733064,0
+ECVT.US,D,20201216,000000,10.054,10.09,9.756,10.026,556672,0
+ECVT.US,D,20201217,000000,10.132,10.403,9.934,10.388,654537,0
+ECVT.US,D,20201218,000000,10.696,10.818,10.384,10.607,964390,0
+ECVT.US,D,20201221,000000,10.259,10.907,10.222,10.891,506976,0
+ECVT.US,D,20201222,000000,10.85,11.174,10.623,11.085,280650,0
+ECVT.US,D,20201223,000000,11.15,11.271,11.085,11.247,256982,0
+ECVT.US,D,20201224,000000,11.353,11.401,11.203,11.328,77498,0
+ECVT.US,D,20201228,000000,11.425,11.871,11.263,11.79,338484,0
+ECVT.US,D,20201229,000000,11.822,12.041,11.296,11.417,460471,0
+ECVT.US,D,20201230,000000,11.45,11.693,11.361,11.677,523206,0
+ECVT.US,D,20201231,000000,11.685,11.96,11.498,11.555,231632,0
+ECVT.US,D,20210104,000000,11.693,11.717,11.146,11.288,289080,0
+ECVT.US,D,20210105,000000,11.247,11.774,11.247,11.644,345103,0
+ECVT.US,D,20210106,000000,11.936,12.503,11.936,12.382,293579,0
+ECVT.US,D,20210107,000000,12.503,12.56,12.268,12.536,253715,0
+ECVT.US,D,20210108,000000,11.79,12.301,11.758,12.301,515686,0
+ECVT.US,D,20210111,000000,12.09,12.43,12.09,12.406,134106,0
+ECVT.US,D,20210112,000000,12.349,12.884,12.349,12.868,196141,0
+ECVT.US,D,20210113,000000,12.843,12.843,12.414,12.438,195302,0
+ECVT.US,D,20210114,000000,12.608,12.754,12.519,12.665,126567,0
+ECVT.US,D,20210115,000000,12.398,12.608,12.333,12.487,160839,0
+ECVT.US,D,20210119,000000,12.625,12.633,12.479,12.503,146204,0
+ECVT.US,D,20210120,000000,12.552,12.592,12.195,12.236,182421,0
+ECVT.US,D,20210121,000000,12.236,12.244,11.993,12.139,171707,0
+ECVT.US,D,20210122,000000,11.952,12.333,11.952,12.284,201511,0
+ECVT.US,D,20210125,000000,12.163,12.171,11.644,12.001,147866,0
+ECVT.US,D,20210126,000000,12.114,12.114,11.839,11.863,100666,0
+ECVT.US,D,20210127,000000,11.571,11.587,11.19,11.393,294601,0
+ECVT.US,D,20210128,000000,11.425,11.782,11.344,11.587,266863,0
+ECVT.US,D,20210129,000000,11.652,11.669,11.15,11.166,219986,0
+ECVT.US,D,20210201,000000,11.223,11.628,11.19,11.523,108622,0
+ECVT.US,D,20210202,000000,11.677,11.895,11.636,11.839,111512,0
+ECVT.US,D,20210203,000000,11.758,11.79,11.616,11.758,161039,0
+ECVT.US,D,20210204,000000,11.79,12.179,11.758,12.163,184351,0
+ECVT.US,D,20210205,000000,12.292,12.406,12.147,12.236,141910,0
+ECVT.US,D,20210208,000000,12.341,12.592,12.284,12.592,154215,0
+ECVT.US,D,20210209,000000,12.56,12.852,12.519,12.852,136683,0
+ECVT.US,D,20210210,000000,12.965,12.965,12.649,12.714,215958,0
+ECVT.US,D,20210211,000000,12.746,12.892,12.56,12.787,103666,0
+ECVT.US,D,20210212,000000,12.787,12.965,12.73,12.868,102380,0
+ECVT.US,D,20210216,000000,12.884,12.965,12.762,12.843,165614,0
+ECVT.US,D,20210217,000000,12.698,12.916,12.641,12.876,115498,0
+ECVT.US,D,20210218,000000,12.795,12.843,12.455,12.568,97346,0
+ECVT.US,D,20210219,000000,12.455,12.835,12.333,12.811,109064,0
+ECVT.US,D,20210222,000000,12.698,13.192,12.349,13.135,152912,0
+ECVT.US,D,20210223,000000,13.078,13.184,12.762,12.892,115558,0
+ECVT.US,D,20210224,000000,13.014,13.346,12.771,13.2,163101,0
+ECVT.US,D,20210225,000000,13.062,13.249,12.69,12.706,121288,0
+ECVT.US,D,20210226,000000,12.771,12.819,12.43,12.446,242065,0
+ECVT.US,D,20210301,000000,13.37,13.638,13.103,13.443,238505,0
+ECVT.US,D,20210302,000000,13.532,13.767,13.508,13.516,246957,0
+ECVT.US,D,20210303,000000,13.524,13.897,13.476,13.621,150421,0
+ECVT.US,D,20210304,000000,13.621,13.621,13.022,13.2,257000,0
+ECVT.US,D,20210305,000000,13.476,14.075,13.289,14.035,197554,0
+ECVT.US,D,20210308,000000,14.164,14.407,13.921,14.294,206161,0
+ECVT.US,D,20210309,000000,14.861,15.315,14.018,14.059,228632,0
+ECVT.US,D,20210310,000000,14.626,14.902,14.176,14.343,248198,0
+ECVT.US,D,20210311,000000,14.456,14.488,14.075,14.302,278793,0
+ECVT.US,D,20210312,000000,14.407,14.448,14.156,14.343,189061,0
+ECVT.US,D,20210315,000000,14.294,14.375,14.124,14.351,180514,0
+ECVT.US,D,20210316,000000,14.156,14.294,14.018,14.189,227887,0
+ECVT.US,D,20210317,000000,14.132,14.31,14.083,14.253,197048,0
+ECVT.US,D,20210318,000000,14.197,14.225,13.751,13.792,274605,0
+ECVT.US,D,20210319,000000,13.775,13.946,13.476,13.824,530483,0
+ECVT.US,D,20210322,000000,13.8,13.87,13.354,13.508,172051,0
+ECVT.US,D,20210323,000000,13.232,13.346,12.75,12.835,169770,0
+ECVT.US,D,20210324,000000,13.03,13.289,12.681,12.819,773249,0
+ECVT.US,D,20210325,000000,12.714,13.565,12.544,13.492,190397,0
+ECVT.US,D,20210326,000000,13.719,13.881,13.403,13.808,162154,0
+ECVT.US,D,20210329,000000,13.719,13.929,13.516,13.524,223912,0
+ECVT.US,D,20210330,000000,13.589,13.86,13.5,13.735,157746,0
+ECVT.US,D,20210331,000000,13.767,13.921,13.467,13.532,234198,0
+ECVT.US,D,20210401,000000,13.548,13.792,13.37,13.775,85414,0
+ECVT.US,D,20210405,000000,13.929,14.099,13.662,14.035,159388,0
+ECVT.US,D,20210406,000000,13.97,14.099,13.775,13.808,210230,0
+ECVT.US,D,20210407,000000,13.792,13.832,13.208,13.249,187250,0
+ECVT.US,D,20210408,000000,13.216,13.427,12.892,13.378,511518,0
+ECVT.US,D,20210409,000000,13.516,13.565,13.427,13.5,135493,0
+ECVT.US,D,20210412,000000,13.435,13.662,13.423,13.508,99680,0
+ECVT.US,D,20210413,000000,13.419,13.419,13.16,13.2,68733,0
+ECVT.US,D,20210414,000000,13.249,13.581,13.232,13.451,97703,0
+ECVT.US,D,20210415,000000,13.573,13.67,13.419,13.621,153669,0
+ECVT.US,D,20210416,000000,13.775,13.921,13.569,13.605,119773,0
+ECVT.US,D,20210419,000000,13.548,13.67,13.273,13.313,85146,0
+ECVT.US,D,20210420,000000,13.192,13.249,12.938,13.119,112919,0
+ECVT.US,D,20210421,000000,13.135,13.524,13.135,13.443,76634,0
+ECVT.US,D,20210422,000000,13.492,13.492,13.143,13.16,76325,0
+ECVT.US,D,20210423,000000,13.273,13.621,13.273,13.5,91829,0
+ECVT.US,D,20210426,000000,13.581,13.702,13.524,13.532,73428,0
+ECVT.US,D,20210427,000000,12.057,12.471,11.369,11.806,1841011,0
+ECVT.US,D,20210428,000000,11.758,11.77,11.247,11.563,2259156,0
+ECVT.US,D,20210429,000000,11.571,11.644,11.271,11.353,6144947,0
+ECVT.US,D,20210430,000000,11.263,11.506,11.263,11.344,1992383,0
+ECVT.US,D,20210503,000000,11.425,11.725,11.393,11.417,1500108,0
+ECVT.US,D,20210504,000000,11.385,11.798,11.292,11.782,944087,0
+ECVT.US,D,20210505,000000,11.717,11.871,11.677,11.822,1207941,0
+ECVT.US,D,20210506,000000,11.839,12.049,11.571,11.831,840410,0
+ECVT.US,D,20210507,000000,11.928,12.074,11.806,12.049,1059972,0
+ECVT.US,D,20210510,000000,12.195,12.762,12.195,12.406,664205,0
+ECVT.US,D,20210511,000000,12.252,12.523,12.139,12.446,386031,0
+ECVT.US,D,20210512,000000,12.365,12.6,12.244,12.276,450513,0
+ECVT.US,D,20210513,000000,12.317,12.592,12.317,12.487,531477,0
+ECVT.US,D,20210514,000000,12.479,12.714,12.422,12.519,712251,0
+ECVT.US,D,20210517,000000,12.714,13.006,12.39,13.006,911877,0
+ECVT.US,D,20210518,000000,12.989,13.188,12.862,12.981,706834,0
+ECVT.US,D,20210519,000000,12.795,12.892,12.608,12.884,637950,0
+ECVT.US,D,20210520,000000,12.819,12.868,12.576,12.706,575719,0
+ECVT.US,D,20210521,000000,12.795,13.042,12.54,12.852,422117,0
+ECVT.US,D,20210524,000000,12.843,12.941,12.712,12.892,433091,0
+ECVT.US,D,20210525,000000,12.916,13.261,12.9,12.965,788110,0
+ECVT.US,D,20210526,000000,13.038,13.346,13.038,13.257,558838,0
+ECVT.US,D,20210527,000000,13.403,13.484,13.232,13.249,717076,0
+ECVT.US,D,20210528,000000,13.265,13.346,12.989,13.241,407111,0
+ECVT.US,D,20210601,000000,13.37,13.532,13.257,13.508,511987,0
+ECVT.US,D,20210602,000000,13.565,13.638,13.119,13.208,413612,0
+ECVT.US,D,20210603,000000,13.16,13.257,12.925,13.119,391430,0
+ECVT.US,D,20210604,000000,13.111,13.208,12.884,12.949,476779,0
+ECVT.US,D,20210607,000000,12.941,13.03,12.787,12.876,634261,0
+ECVT.US,D,20210608,000000,12.852,13.022,12.738,12.933,265074,0
+ECVT.US,D,20210609,000000,12.884,12.916,12.779,12.9,209828,0
+ECVT.US,D,20210610,000000,12.989,13.022,12.698,12.714,270631,0
+ECVT.US,D,20210611,000000,12.787,12.957,12.738,12.884,232743,0
+ECVT.US,D,20210614,000000,12.852,12.876,12.665,12.681,423333,0
+ECVT.US,D,20210615,000000,12.762,12.868,12.641,12.827,256863,0
+ECVT.US,D,20210616,000000,12.852,12.892,12.698,12.787,429959,0
+ECVT.US,D,20210617,000000,12.827,12.86,12.325,12.479,496474,0
+ECVT.US,D,20210618,000000,12.309,12.446,12.106,12.39,945099,0
+ECVT.US,D,20210621,000000,12.568,12.819,12.43,12.657,573358,0
+ECVT.US,D,20210622,000000,12.673,12.706,12.471,12.568,377740,0
+ECVT.US,D,20210623,000000,12.58,12.706,12.475,12.527,321163,0
+ECVT.US,D,20210624,000000,12.617,12.714,12.382,12.649,419336,0
+ECVT.US,D,20210625,000000,12.746,12.86,12.406,12.43,2332964,0
+ECVT.US,D,20210628,000000,12.422,12.471,12.244,12.325,350655,0
+ECVT.US,D,20210629,000000,12.406,12.544,12.309,12.333,241009,0
+ECVT.US,D,20210630,000000,12.244,12.527,12.244,12.446,195544,0
+ECVT.US,D,20210701,000000,12.56,12.649,12.455,12.511,227121,0
+ECVT.US,D,20210702,000000,12.536,12.536,12.284,12.357,186012,0
+ECVT.US,D,20210706,000000,12.284,12.284,11.863,11.976,278350,0
+ECVT.US,D,20210707,000000,11.887,12.106,11.798,12.009,355068,0
+ECVT.US,D,20210708,000000,11.806,12.106,11.604,11.871,322522,0
+ECVT.US,D,20210709,000000,12.082,12.26,12.074,12.187,144416,0
+ECVT.US,D,20210712,000000,12.094,12.43,11.976,12.43,201640,0
+ECVT.US,D,20210713,000000,12.43,12.487,12.139,12.357,447939,0
+ECVT.US,D,20210714,000000,12.365,12.608,12.179,12.22,182722,0
+ECVT.US,D,20210715,000000,12.195,12.276,12.041,12.106,164578,0
+ECVT.US,D,20210716,000000,12.228,12.309,11.774,11.895,273066,0
+ECVT.US,D,20210719,000000,11.62,11.814,11.353,11.636,349308,0
+ECVT.US,D,20210720,000000,11.669,12.001,11.628,11.887,348323,0
+ECVT.US,D,20210721,000000,12.082,12.22,12.049,12.082,226833,0
+ECVT.US,D,20210722,000000,12.114,12.114,11.847,11.944,157560,0
+ECVT.US,D,20210723,000000,12.041,12.082,11.895,12.057,105647,0
+ECVT.US,D,20210726,000000,12.114,12.252,12.001,12.211,121326,0
+ECVT.US,D,20210727,000000,12.09,12.292,11.96,12.114,145237,0
+ECVT.US,D,20210728,000000,12.171,12.179,11.944,12.147,207908,0
+ECVT.US,D,20210729,000000,12.276,12.455,12.179,12.446,185408,0
+ECVT.US,D,20210730,000000,12.446,12.649,12.446,12.608,409960,0
+ECVT.US,D,20210802,000000,12.69,12.876,12.422,12.681,424290,0
+ECVT.US,D,20210803,000000,12.681,13.184,12.487,13.127,128904,0
+ECVT.US,D,20210804,000000,12.933,13.16,12.698,12.779,417885,0
+ECVT.US,D,20210805,000000,12.965,13.783,12.544,12.827,335618,0
+ECVT.US,D,20210806,000000,12.965,13.249,12.754,12.884,550114,0
+ECVT.US,D,20210809,000000,13.557,13.621,13.087,13.192,711422,0
+ECVT.US,D,20210810,000000,13.265,14.01,13.151,13.67,2251788,0
+ECVT.US,D,20210811,000000,13.91,14.29,12.84,13.26,1102193,0
+ECVT.US,D,20210812,000000,13.18,13.2,12.78,13.02,511658,0
+ECVT.US,D,20210813,000000,12.82,12.98,12.6,12.91,302289,0
+ECVT.US,D,20210816,000000,12.88,12.88,12.52,12.74,313789,0
+ECVT.US,D,20210817,000000,12.45,12.68,12.45,12.6,212895,0
+ECVT.US,D,20210818,000000,12.57,12.71,12.43,12.52,227583,0
+ECVT.US,D,20210819,000000,12.36,12.55,12.132,12.28,367677,0
+ECVT.US,D,20210820,000000,12.19,12.38,12.12,12.22,280165,0
+ECVT.US,D,20210823,000000,12.28,12.33,11.88,11.96,362982,0
+ECVT.US,D,20210824,000000,11.95,12.4,11.94,12.36,686545,0
+ECVT.US,D,20210825,000000,12.37,12.45,12.2661,12.33,242979,0
+ECVT.US,D,20210826,000000,12.31,12.5,12.19,12.32,334348,0
+ECVT.US,D,20210827,000000,12.38,12.94,12.325,12.88,306805,0
+ECVT.US,D,20210830,000000,12.9,13.36,12.77,13.22,553886,0
+ECVT.US,D,20210831,000000,13.215,13.215,12.89,13.01,323141,0
+ECVT.US,D,20210901,000000,12.93,13.22,12.68,13.07,235477,0
+ECVT.US,D,20210902,000000,13.07,13.48,13.0177,13.37,377698,0
+ECVT.US,D,20210903,000000,13.35,13.41,13.17,13.29,246864,0
+ECVT.US,D,20210907,000000,13.24,13.36,12.81,12.84,345186,0
+ECVT.US,D,20210908,000000,12.81,12.81,12.57,12.75,206965,0
+ECVT.US,D,20210909,000000,12.77,12.92,12.64,12.64,190913,0
+ECVT.US,D,20210910,000000,12.67,12.74,12.4,12.41,231507,0
+ECVT.US,D,20210913,000000,12.49,12.55,12.29,12.3,153890,0
+ECVT.US,D,20210914,000000,12.44,12.44,11.97,12,180871,0
+ECVT.US,D,20210915,000000,12,12.27,11.95,12.24,222921,0
+ECVT.US,D,20210916,000000,12.25,12.25,11.92,12.09,188147,0
+ECVT.US,D,20210917,000000,12.13,12.13,11.68,11.84,470878,0
+ECVT.US,D,20210920,000000,11.53,11.58,11.335,11.5,212438,0
+ECVT.US,D,20210921,000000,11.56,11.58,11.33,11.41,268628,0
+ECVT.US,D,20210922,000000,11.46,11.81,11.46,11.56,194787,0
+ECVT.US,D,20210923,000000,11.71,11.93,11.64,11.89,199168,0
+ECVT.US,D,20210924,000000,11.77,11.91,11.68,11.79,126320,0
+ECVT.US,D,20210927,000000,11.79,12.25,11.7589,12.1,166914,0
+ECVT.US,D,20210928,000000,12,12.09,11.89,11.94,123298,0
+ECVT.US,D,20210929,000000,11.89,12.09,11.76,12.07,187779,0
+ECVT.US,D,20210930,000000,12.2,12.2,11.66,11.66,227430,0
+ECVT.US,D,20211001,000000,11.69,12.08,11.61,11.96,198579,0
+ECVT.US,D,20211004,000000,11.86,12.07,11.72,11.75,126762,0
+ECVT.US,D,20211005,000000,11.75,11.95,11.64,11.73,171810,0
+ECVT.US,D,20211006,000000,11.6,11.66,11.35,11.54,133326,0
+ECVT.US,D,20211007,000000,11.65,11.69,11.59,11.65,179514,0
+ECVT.US,D,20211008,000000,11.6,11.7,11.54,11.56,136913,0
+ECVT.US,D,20211011,000000,11.56,11.69,11.41,11.41,124349,0
+ECVT.US,D,20211012,000000,11.43,11.49,11.34,11.4,111146,0
+ECVT.US,D,20211013,000000,11.47,11.53,11.27,11.52,121651,0
+ECVT.US,D,20211014,000000,11.7,11.92,11.65,11.85,142819,0
+ECVT.US,D,20211015,000000,12.2,12.2,11.65,11.67,195540,0
+ECVT.US,D,20211018,000000,11.63,11.7,11.49,11.55,95321,0
+ECVT.US,D,20211019,000000,11.55,11.55,11.35,11.38,154670,0
+ECVT.US,D,20211020,000000,11.44,11.45,11.31,11.44,136777,0
+ECVT.US,D,20211021,000000,11.44,11.44,11.28,11.29,216673,0
+ECVT.US,D,20211022,000000,11.36,11.5,11.3,11.36,178826,0
+ECVT.US,D,20211025,000000,11.4,11.61,11.33,11.45,317087,0
+ECVT.US,D,20211026,000000,11.46,11.62,11.37,11.53,221072,0
+ECVT.US,D,20211027,000000,11.5,11.5,11.24,11.3,230183,0
+ECVT.US,D,20211028,000000,11.35,11.83,11.35,11.78,213712,0
+ECVT.US,D,20211029,000000,11.79,11.81,11.58,11.68,235890,0
+ECVT.US,D,20211101,000000,11.66,11.91,11.66,11.78,244396,0
+ECVT.US,D,20211102,000000,11.8,11.97,11.65,11.83,208272,0
+ECVT.US,D,20211103,000000,11.79,12.02,11.715,11.91,265806,0
+ECVT.US,D,20211104,000000,11.88,11.92,11.68,11.89,286536,0
+ECVT.US,D,20211105,000000,12.02,12.38,11.9139,12.22,271025,0
+ECVT.US,D,20211108,000000,12.35,12.46,12.26,12.33,164538,0
+ECVT.US,D,20211109,000000,13.39,13.79,12.89,13.19,385899,0
+ECVT.US,D,20211110,000000,12.95,13.2,12.75,12.77,207101,0
+ECVT.US,D,20211111,000000,12.77,12.855,12.61,12.75,303230,0
+ECVT.US,D,20211112,000000,12.79,13,12.79,12.96,244449,0
+ECVT.US,D,20211115,000000,12.93,12.94,12.75,12.85,170903,0
+ECVT.US,D,20211116,000000,12.75,12.77,12.58,12.72,254080,0
+ECVT.US,D,20211117,000000,11.29,11.83,10.55,10.73,1184966,0
+ECVT.US,D,20211118,000000,10.61,10.7852,10.225,10.67,1148033,0
+ECVT.US,D,20211119,000000,9.48,9.89,9.12,9.71,5370106,0
+ECVT.US,D,20211122,000000,9.77,10.12,9.52,9.94,1254736,0
+ECVT.US,D,20211123,000000,9.91,10.32,9.91,9.93,938604,0
+ECVT.US,D,20211124,000000,9.92,10.03,9.73,9.88,793192,0
+ECVT.US,D,20211126,000000,9.5,9.88,9.47,9.79,481191,0
+ECVT.US,D,20211129,000000,9.73,9.84,9.58,9.77,689976,0
+ECVT.US,D,20211130,000000,9.6,9.69,9.48,9.57,699490,0
+ECVT.US,D,20211201,000000,9.87,9.93,9.54,9.56,626924,0
+ECVT.US,D,20211202,000000,9.61,9.91,9.55,9.85,857062,0
+ECVT.US,D,20211203,000000,9.82,9.85,9.51,9.68,890472,0
+ECVT.US,D,20211206,000000,9.83,10.06,9.74,9.88,653912,0
+ECVT.US,D,20211207,000000,10.03,10.16,9.505,9.55,549379,0
+ECVT.US,D,20211208,000000,9.56,9.69,9.49,9.57,329733,0
+ECVT.US,D,20211209,000000,9.45,9.63,9.38,9.61,398685,0
+ECVT.US,D,20211210,000000,9.7,9.81,9.59,9.81,342059,0
+ECVT.US,D,20211213,000000,9.71,9.97,9.58,9.8,591218,0
+ECVT.US,D,20211214,000000,9.77,9.9311,9.62,9.66,442157,0
+ECVT.US,D,20211215,000000,9.58,10.07,9.54,10,557825,0
+ECVT.US,D,20211216,000000,10.07,10.18,9.675,9.74,514863,0
+ECVT.US,D,20211217,000000,9.63,10,9.595,9.97,765164,0
+ECVT.US,D,20211220,000000,9.79,9.88,9.55,9.78,1164901,0
+ECVT.US,D,20211221,000000,9.77,10.02,9.77,10.02,500736,0
+ECVT.US,D,20211222,000000,10.06,10.18,9.95,10.04,314957,0
+ECVT.US,D,20211223,000000,10.13,10.24,10.01,10.22,484812,0
+ECVT.US,D,20211227,000000,10.27,10.4,10.16,10.27,332865,0
+ECVT.US,D,20211228,000000,10.3,10.57,10.3,10.35,243103,0
+ECVT.US,D,20211229,000000,10.27,10.35,10.21,10.23,207704,0
+ECVT.US,D,20211230,000000,10.27,10.44,10.16,10.35,240858,0
+ECVT.US,D,20211231,000000,10.34,10.36,10.22,10.24,134237,0
+ECVT.US,D,20220103,000000,10.24,10.39,10.15,10.2,249539,0
+ECVT.US,D,20220104,000000,10.1,10.445,10.1,10.35,270444,0
+ECVT.US,D,20220105,000000,10.35,10.48,10.09,10.12,311145,0
+ECVT.US,D,20220106,000000,10.09,10.2,9.88,9.92,225683,0
+ECVT.US,D,20220107,000000,9.86,10.11,9.85,10.11,349120,0
+ECVT.US,D,20220110,000000,9.95,10.07,9.81,9.9,463377,0
+ECVT.US,D,20220111,000000,9.86,10.18,9.83,10.17,348926,0
+ECVT.US,D,20220112,000000,10.3,10.3,10.01,10.23,378510,0
+ECVT.US,D,20220113,000000,10.23,10.42,10.19,10.35,308835,0
+ECVT.US,D,20220114,000000,10.18,10.44,10.14,10.41,220035,0
+ECVT.US,D,20220118,000000,10.4,10.4,10.1,10.12,272665,0
+ECVT.US,D,20220119,000000,10.19,10.32,10.055,10.28,204403,0
+ECVT.US,D,20220120,000000,10.3,10.6,10.03,10.07,270784,0
+ECVT.US,D,20220121,000000,10.02,10.21,9.88,9.88,344994,0
+ECVT.US,D,20220124,000000,9.72,9.87,9.59,9.84,393610,0
+ECVT.US,D,20220125,000000,9.71,9.75,9.39,9.62,356614,0
+ECVT.US,D,20220126,000000,9.7,9.86,9.34,9.42,176881,0
+ECVT.US,D,20220127,000000,9.53,9.695,9.29,9.39,238971,0
+ECVT.US,D,20220128,000000,9.67,10.3999,9.6,10.35,1377218,0
+ECVT.US,D,20220131,000000,10.19,10.38,10.06,10.23,501702,0
+ECVT.US,D,20220201,000000,10.1,10.31,10.09,10.3,271106,0
+ECVT.US,D,20220202,000000,10.32,10.33,10.07,10.29,409387,0
+ECVT.US,D,20220203,000000,10.17,10.27,9.745,9.77,894695,0
+ECVT.US,D,20220204,000000,9.64,9.83,9.51,9.69,530827,0
+ECVT.US,D,20220207,000000,9.63,9.77,9.5,9.64,650384,0
+ECVT.US,D,20220208,000000,9.68,9.8,9.54,9.78,1042872,0
+ECVT.US,D,20220209,000000,9.94,10.03,9.625,9.66,510982,0
+ECVT.US,D,20220210,000000,9.49,9.81,9.48,9.59,880476,0
+ECVT.US,D,20220211,000000,9.57,9.84,9.5309,9.75,454752,0
+ECVT.US,D,20220214,000000,9.72,10.03,9.72,9.97,277253,0
+ECVT.US,D,20220215,000000,10.11,10.425,10.11,10.4,240943,0
+ECVT.US,D,20220216,000000,10.4,10.66,10.4,10.6,191035,0
+ECVT.US,D,20220217,000000,10.43,10.55,10.371,10.45,319657,0
+ECVT.US,D,20220218,000000,10.41,10.45,10.21,10.36,326021,0
+ECVT.US,D,20220222,000000,10.35,10.35,10.045,10.08,317620,0
+ECVT.US,D,20220223,000000,10.15,10.37,10.12,10.15,323435,0
+ECVT.US,D,20220224,000000,9.95,10.06,9.73,9.99,338375,0
+ECVT.US,D,20220225,000000,10.5,10.55,10.2,10.4,639469,0
+ECVT.US,D,20220228,000000,10.33,10.97,10.28,10.93,700008,0
+ECVT.US,D,20220301,000000,11.1,11.32,10.6,10.68,496061,0
+ECVT.US,D,20220302,000000,10.7,11.05,10.7,11.02,542585,0
+ECVT.US,D,20220303,000000,11,11.11,10.72,10.76,412630,0
+ECVT.US,D,20220304,000000,10.64,10.709,10.53,10.67,368621,0
+ECVT.US,D,20220307,000000,10.76,10.77,10.14,10.25,381723,0
+ECVT.US,D,20220308,000000,10.35,10.57,10.21,10.33,327706,0
+ECVT.US,D,20220309,000000,10.46,10.8,10.4,10.76,522746,0
+ECVT.US,D,20220310,000000,10.57,10.86,10.52,10.82,527339,0
+ECVT.US,D,20220311,000000,10.91,11.09,10.745,10.78,340261,0
+ECVT.US,D,20220314,000000,10.85,10.92,10.67,10.77,384925,0
+ECVT.US,D,20220315,000000,10.8,10.91,10.72,10.85,257670,0
+ECVT.US,D,20220316,000000,10.89,11.14,10.73,11.14,621302,0
+ECVT.US,D,20220317,000000,11.07,11.74,11.07,11.74,845267,0
+ECVT.US,D,20220318,000000,11.73,11.73,11.01,11.04,1620758,0
+ECVT.US,D,20220321,000000,10.97,11.59,10.93,11.49,539536,0
+ECVT.US,D,20220322,000000,11.58,11.74,11.51,11.72,469298,0
+ECVT.US,D,20220323,000000,11.81,11.85,11.66,11.76,376304,0
+ECVT.US,D,20220324,000000,11.81,11.96,11.73,11.96,334644,0
+ECVT.US,D,20220325,000000,11.94,11.98,11.74,11.97,443247,0
+ECVT.US,D,20220328,000000,11.92,11.99,11.595,11.91,465304,0
+ECVT.US,D,20220329,000000,11.99,12.05,11.72,11.81,183090,0
+ECVT.US,D,20220330,000000,11.76,11.91,11.68,11.68,162156,0
+ECVT.US,D,20220331,000000,11.59,11.77,11.53,11.56,183929,0
+ECVT.US,D,20220401,000000,11.55,11.82,11.55,11.77,990178,0
+ECVT.US,D,20220404,000000,11.78,11.82,11.56,11.77,267843,0
+ECVT.US,D,20220405,000000,11.75,11.91,11.46,11.5,221800,0
+ECVT.US,D,20220406,000000,11.39,11.41,11.15,11.25,368175,0
+ECVT.US,D,20220407,000000,11.32,11.32,11.04,11.3,439468,0
+ECVT.US,D,20220408,000000,11.35,11.46,11.16,11.18,162292,0
+ECVT.US,D,20220411,000000,11.03,11.23,11.01,11.15,153599,0
+ECVT.US,D,20220412,000000,11.21,11.37,11.13,11.2,195225,0
+ECVT.US,D,20220413,000000,11.19,11.56,11.19,11.48,214541,0
+ECVT.US,D,20220414,000000,11.56,11.59,11.4,11.41,144181,0
+ECVT.US,D,20220418,000000,11.36,11.49,11.24,11.32,171621,0
+ECVT.US,D,20220419,000000,11.35,11.47,11.295,11.32,269300,0
+ECVT.US,D,20220420,000000,11.38,11.59,11.31,11.54,308492,0
+ECVT.US,D,20220421,000000,11.49,11.66,11.215,11.29,203314,0
+ECVT.US,D,20220422,000000,11.2,11.21,11.05,11.07,189902,0
+ECVT.US,D,20220425,000000,10.96,11.12,10.79,11.12,263702,0
+ECVT.US,D,20220426,000000,11.14,11.25,10.995,11.22,282281,0
+ECVT.US,D,20220427,000000,11.2,11.34,11.13,11.2,213837,0
+ECVT.US,D,20220428,000000,11.3,11.52,11.03,11.44,289160,0
+ECVT.US,D,20220429,000000,11.43,11.43,9.995,10.06,1400057,0
+ECVT.US,D,20220502,000000,9.99,10.29,9.805,10.07,721658,0
+ECVT.US,D,20220503,000000,10.05,10.07,9.65,9.72,747176,0
+ECVT.US,D,20220504,000000,9.74,10.03,9.73,10.01,603249,0
+ECVT.US,D,20220505,000000,9.94,9.975,9.68,9.91,477556,0
+ECVT.US,D,20220506,000000,9.84,9.87,9.59,9.68,305402,0
+ECVT.US,D,20220509,000000,9.51,9.69,9.325,9.35,336959,0
+ECVT.US,D,20220510,000000,9.69,9.91,9.47,9.67,390964,0
+ECVT.US,D,20220511,000000,9.69,9.955,9.61,9.86,500733,0
+ECVT.US,D,20220512,000000,9.86,9.9,9.51,9.65,323566,0
+ECVT.US,D,20220513,000000,9.82,9.99,9.69,9.74,556095,0
+ECVT.US,D,20220516,000000,9.81,9.885,9.7,9.79,214823,0
+ECVT.US,D,20220517,000000,9.95,9.99,9.735,9.86,708455,0
+ECVT.US,D,20220518,000000,9.96,10.37,9.87,9.98,606130,0
+ECVT.US,D,20220519,000000,9.9,10.21,9.84,10.05,509917,0
+ECVT.US,D,20220520,000000,10.19,10.32,9.82,9.97,392510,0
+ECVT.US,D,20220523,000000,10.11,10.27,9.96,10.18,365563,0
+ECVT.US,D,20220524,000000,10.25,10.29,9.955,10.18,322774,0
+ECVT.US,D,20220525,000000,10.13,10.22,10.03,10.1,243212,0
+ECVT.US,D,20220526,000000,10.16,10.367,10.16,10.21,189726,0
+ECVT.US,D,20220527,000000,10.28,10.4,10.25,10.36,213480,0
+ECVT.US,D,20220531,000000,10.28,10.31,10.145,10.27,1035062,0
+ECVT.US,D,20220601,000000,10.25,10.33,10.096,10.2,293989,0
+ECVT.US,D,20220602,000000,10.29,10.47,10.21,10.47,246291,0
+ECVT.US,D,20220603,000000,10.33,10.35,10.07,10.33,324416,0
+ECVT.US,D,20220606,000000,10.53,10.66,10.42,10.61,331602,0
+ECVT.US,D,20220607,000000,10.58,10.865,10.56,10.83,385305,0
+ECVT.US,D,20220608,000000,10.85,10.85,10.575,10.67,200416,0
+ECVT.US,D,20220609,000000,10.64,10.64,10.43,10.48,243242,0
+ECVT.US,D,20220610,000000,10.25,10.25,9.75,9.75,214056,0
+ECVT.US,D,20220613,000000,9.51,9.545,9.21,9.48,385411,0
+ECVT.US,D,20220614,000000,9.45,9.45,9.17,9.36,253201,0
+ECVT.US,D,20220615,000000,9.49,9.505,9.31,9.46,241905,0
+ECVT.US,D,20220616,000000,9.17,9.46,9.13,9.43,536647,0
+ECVT.US,D,20220617,000000,9.52,9.59,9.29,9.55,734467,0
+ECVT.US,D,20220621,000000,9.83,9.91,9.58,9.58,506318,0
+ECVT.US,D,20220622,000000,9.52,10.125,9.52,10.06,401182,0
+ECVT.US,D,20220623,000000,10.01,10.2,9.66,9.67,526754,0
+ECVT.US,D,20220624,000000,9.7,10.475,9.7,9.97,2000394,0
+ECVT.US,D,20220627,000000,10.04,10.31,9.98,10.16,583487,0
+ECVT.US,D,20220628,000000,10.2,10.32,9.955,10.08,586222,0
+ECVT.US,D,20220629,000000,10.16,10.25,9.86,9.87,385707,0
+ECVT.US,D,20220630,000000,9.7,9.895,9.67,9.85,344169,0
+ECVT.US,D,20220701,000000,9.79,10.15,9.79,9.95,349061,0
+ECVT.US,D,20220705,000000,9.75,9.86,9.6,9.69,440640,0
+ECVT.US,D,20220706,000000,9.61,9.83,9.47,9.56,612306,0
+ECVT.US,D,20220707,000000,9.63,9.95,9.63,9.71,514804,0
+ECVT.US,D,20220708,000000,9.76,9.88,9.595,9.73,598295,0
+ECVT.US,D,20220711,000000,9.61,9.685,9.505,9.55,290690,0
+ECVT.US,D,20220712,000000,9.47,9.7503,9.41,9.47,426969,0
+ECVT.US,D,20220713,000000,9.38,9.635,9.32,9.49,353280,0
+ECVT.US,D,20220714,000000,9.31,9.49,9.235,9.37,340251,0
+ECVT.US,D,20220715,000000,9.59,9.975,9.56,9.94,385500,0
+ECVT.US,D,20220718,000000,10.1,10.32,10.02,10.08,370797,0
+ECVT.US,D,20220719,000000,10.18,10.65,10.18,10.49,506936,0
+ECVT.US,D,20220720,000000,10.38,10.42,10.06,10.23,254522,0
+ECVT.US,D,20220721,000000,10.01,10.22,9.94,10.11,200353,0
+ECVT.US,D,20220722,000000,10.15,10.2,10,10.1,245917,0
+ECVT.US,D,20220725,000000,10.12,10.24,10.05,10.22,289782,0
+ECVT.US,D,20220726,000000,10.12,10.26,10.09,10.14,266166,0
+ECVT.US,D,20220727,000000,10.11,10.23,10,10.19,225086,0
+ECVT.US,D,20220728,000000,10.25,10.27,10.13,10.25,262264,0
+ECVT.US,D,20220729,000000,10.42,10.83,10.19,10.23,354809,0
+ECVT.US,D,20220801,000000,10.24,10.83,10.17,10.78,448839,0
+ECVT.US,D,20220802,000000,10.82,10.98,10.535,10.57,342232,0
+ECVT.US,D,20220803,000000,10.69,10.78,10.52,10.71,376318,0
+ECVT.US,D,20220804,000000,9.03,9.19,8.65,8.83,5675287,0
+ECVT.US,D,20220805,000000,8.86,9.02,8.785,8.91,1181022,0
+ECVT.US,D,20220808,000000,9.04,9.15,8.93,8.93,1082251,0
+ECVT.US,D,20220809,000000,9.19,9.255,9.05,9.18,1312547,0
+ECVT.US,D,20220810,000000,9.28,9.45,9.22,9.38,700061,0
+ECVT.US,D,20220811,000000,9.44,9.56,9.28,9.47,610380,0
+ECVT.US,D,20220812,000000,9.53,9.86,9.37,9.85,914198,0
+ECVT.US,D,20220815,000000,9.77,10.045,9.73,10,1046672,0
+ECVT.US,D,20220816,000000,9.94,10.12,9.86,10.1,551795,0
+ECVT.US,D,20220817,000000,9.98,10.1,9.84,10.09,439528,0
+ECVT.US,D,20220818,000000,10.12,10.23,10.05,10.15,288422,0
+ECVT.US,D,20220819,000000,10.09,10.1,9.82,9.9,469164,0
+ECVT.US,D,20220822,000000,9.76,9.78,9.57,9.58,366658,0
+ECVT.US,D,20220823,000000,9.53,9.65,9.52,9.55,397703,0
+ECVT.US,D,20220824,000000,9.51,9.57,9.375,9.55,421458,0
+ECVT.US,D,20220825,000000,9.59,9.87,9.58,9.84,297365,0
+ECVT.US,D,20220826,000000,9.9,9.97,9.74,9.78,448197,0
+ECVT.US,D,20220829,000000,9.66,9.75,9.54,9.7,386788,0
+ECVT.US,D,20220830,000000,9.63,9.71,9.4,9.47,339371,0
+ECVT.US,D,20220831,000000,9.37,9.46,9.23,9.24,417189,0
+ECVT.US,D,20220901,000000,9.2,9.2,8.9,9.01,379916,0
+ECVT.US,D,20220902,000000,9.17,9.255,8.94,9,316080,0
+ECVT.US,D,20220906,000000,9.19,9.25,9.03,9.08,547347,0
+ECVT.US,D,20220907,000000,8.97,9.43,8.97,9.41,427525,0
+ECVT.US,D,20220908,000000,9.3,9.355,9.155,9.24,492154,0
+ECVT.US,D,20220909,000000,9.32,9.47,9.32,9.46,279753,0
+ECVT.US,D,20220912,000000,9.56,9.69,9.465,9.52,334391,0
+ECVT.US,D,20220913,000000,9.28,9.34,9.02,9.04,423446,0
+ECVT.US,D,20220914,000000,9.03,9.08,8.92,8.94,542336,0
+ECVT.US,D,20220915,000000,8.88,8.95,8.67,8.7,670795,0
+ECVT.US,D,20220916,000000,8.59,8.635,8.3209,8.42,2815169,0
+ECVT.US,D,20220919,000000,8.45,9,8.425,8.95,789172,0
+ECVT.US,D,20220920,000000,8.63,8.84,8.575,8.73,671093,0
+ECVT.US,D,20220921,000000,8.77,8.94,8.69,8.71,400250,0
+ECVT.US,D,20220922,000000,8.63,8.71,8.56,8.61,366317,0
+ECVT.US,D,20220923,000000,8.46,8.81,8.24,8.8,1243703,0
+ECVT.US,D,20220926,000000,8.77,9.095,8.5,8.62,1105255,0
+ECVT.US,D,20220927,000000,8.74,8.78,8.5,8.62,863681,0
+ECVT.US,D,20220928,000000,8.68,8.77,8.58,8.66,561553,0
+ECVT.US,D,20220929,000000,8.61,8.61,8.39,8.46,338571,0
+ECVT.US,D,20220930,000000,8.45,8.675,8.44,8.44,348762,0
+ECVT.US,D,20221003,000000,8.5,8.87,8.5,8.81,342660,0
+ECVT.US,D,20221004,000000,8.9,9.08,8.885,9.07,443038,0
+ECVT.US,D,20221005,000000,8.88,9.12,8.76,9.04,553020,0
+ECVT.US,D,20221006,000000,8.97,9.08,8.925,8.97,316273,0
+ECVT.US,D,20221007,000000,8.86,8.86,8.575,8.64,493503,0
+ECVT.US,D,20221010,000000,8.63,8.8,8.62,8.75,342154,0
+ECVT.US,D,20221011,000000,8.78,8.91,8.715,8.86,471410,0
+ECVT.US,D,20221012,000000,8.86,8.86,8.585,8.59,348016,0
+ECVT.US,D,20221013,000000,8.4,8.82,8.33,8.75,407691,0
+ECVT.US,D,20221014,000000,8.85,9.08,8.84,8.87,616850,0
+ECVT.US,D,20221017,000000,9.08,9.46,9.06,9.3,780698,0
+ECVT.US,D,20221018,000000,9.47,9.79,9.32,9.58,465361,0
+ECVT.US,D,20221019,000000,9.48,9.61,9.345,9.36,393961,0
+ECVT.US,D,20221020,000000,9.42,9.58,9.165,9.3,281798,0
+ECVT.US,D,20221021,000000,9.39,9.72,9.29,9.67,377189,0
+ECVT.US,D,20221024,000000,9.78,9.835,9.63,9.79,231138,0
+ECVT.US,D,20221025,000000,9.83,9.985,9.8,9.91,312249,0
+ECVT.US,D,20221026,000000,9.94,10.05,9.41,9.9,481495,0
+ECVT.US,D,20221027,000000,9.95,10.01,9.795,9.86,228314,0
+ECVT.US,D,20221028,000000,9.86,10.1,9.84,10.05,261756,0
+ECVT.US,D,20221031,000000,10.03,10.03,9.84,9.95,360677,0
+ECVT.US,D,20221101,000000,9.61,9.94,9.36,9.6,727031,0
+ECVT.US,D,20221102,000000,9.65,9.72,9.39,9.42,690770,0
+ECVT.US,D,20221103,000000,9.35,9.37,9.22,9.3,449306,0
+ECVT.US,D,20221104,000000,9.49,9.69,9.415,9.67,355258,0
+ECVT.US,D,20221107,000000,9.69,9.75,9.535,9.63,337555,0
+ECVT.US,D,20221108,000000,9.73,9.98,9.67,9.75,279523,0
+ECVT.US,D,20221109,000000,9.7,9.71,9.52,9.56,214337,0
+ECVT.US,D,20221110,000000,9.96,10.165,9.865,10.07,366411,0
+ECVT.US,D,20221111,000000,10.14,10.26,9.94,9.96,361973,0
+ECVT.US,D,20221114,000000,9.92,10.14,9.78,9.8,311000,0
+ECVT.US,D,20221115,000000,8.24,8.76,8.2,8.67,5147750,0
+ECVT.US,D,20221116,000000,8.6,8.99,8.55,8.78,1446105,0
+ECVT.US,D,20221117,000000,8.69,8.99,8.65,8.92,927721,0
+ECVT.US,D,20221118,000000,9.04,9.075,8.832,9.07,718652,0
+ECVT.US,D,20221121,000000,9.06,9.3,9.02,9.17,905109,0
+ECVT.US,D,20221122,000000,9.2,9.23,9.07,9.15,1071798,0
+ECVT.US,D,20221123,000000,9.15,9.225,9.07,9.19,553227,0
+ECVT.US,D,20221125,000000,9.15,9.29,9.09,9.1,460569,0
+ECVT.US,D,20221128,000000,9.03,9.075,8.965,9,880467,0
+ECVT.US,D,20221129,000000,9.02,9.13,8.97,9.04,603796,0
+ECVT.US,D,20221130,000000,9.05,9.31,8.875,9.29,1510819,0
+ECVT.US,D,20221201,000000,9.39,9.4526,9.21,9.21,573992,0
+ECVT.US,D,20221202,000000,9.07,9.37,9.03,9.36,611576,0
+ECVT.US,D,20221205,000000,9.31,9.46,9.2,9.21,482791,0
+ECVT.US,D,20221206,000000,9.25,9.29,9.1,9.17,651855,0
+ECVT.US,D,20221207,000000,9.21,9.21,8.96,8.97,1116563,0
+ECVT.US,D,20221208,000000,9,9.02,8.83,8.88,576585,0
+ECVT.US,D,20221209,000000,8.88,8.955,8.81,8.83,637087,0
+ECVT.US,D,20221212,000000,9.04,9.07,8.72,9.07,1085908,0
+ECVT.US,D,20221213,000000,9.27,9.27,8.9,8.96,683187,0
+ECVT.US,D,20221214,000000,8.95,9.08,8.82,9.07,853400,0
+ECVT.US,D,20221215,000000,8.93,8.93,8.805,8.89,805180,0
+ECVT.US,D,20221216,000000,8.8,9.095,8.8,9.04,1369966,0
+ECVT.US,D,20221219,000000,9.03,9.19,9.03,9.12,822875,0
+ECVT.US,D,20221220,000000,9.09,9.19,9.07,9.19,662980,0
+ECVT.US,D,20221221,000000,9.21,9.24,9.03,9.1,629388,0
+ECVT.US,D,20221222,000000,9.03,9.03,8.565,8.78,614975,0
+ECVT.US,D,20221223,000000,8.76,8.915,8.75,8.89,297859,0
+ECVT.US,D,20221227,000000,8.91,8.91,8.79,8.88,297590,0
+ECVT.US,D,20221228,000000,8.91,8.93,8.765,8.83,384926,0
+ECVT.US,D,20221229,000000,8.92,8.96,8.855,8.9,322284,0
+ECVT.US,D,20221230,000000,8.8,8.88,8.77,8.86,353958,0
+ECVT.US,D,20230103,000000,8.86,8.96,8.72,8.84,574763,0
+ECVT.US,D,20230104,000000,8.94,9.14,8.93,9.02,549024,0
+ECVT.US,D,20230105,000000,8.96,9.04,8.84,9.02,335590,0
+ECVT.US,D,20230106,000000,8.95,9.295,8.94,9.27,502885,0
+ECVT.US,D,20230109,000000,9.31,9.455,9.29,9.35,509702,0
+ECVT.US,D,20230110,000000,9.37,9.47,9.32,9.42,407920,0
+ECVT.US,D,20230111,000000,9.49,9.58,9.39,9.47,396955,0
+ECVT.US,D,20230112,000000,9.56,9.84,9.56,9.81,487716,0
+ECVT.US,D,20230113,000000,9.78,9.97,9.715,9.95,783546,0
+ECVT.US,D,20230117,000000,9.98,9.98,9.86,9.92,769016,0
+ECVT.US,D,20230118,000000,9.97,10.04,9.93,9.99,556931,0
+ECVT.US,D,20230119,000000,9.94,10.45,9.87,10.45,1594179,0
+ECVT.US,D,20230120,000000,10.52,10.725,10.21,10.22,835736,0
+ECVT.US,D,20230123,000000,10.2,10.57,10.173,10.51,1176426,0
+ECVT.US,D,20230124,000000,10.47,10.56,10.325,10.49,599446,0
+ECVT.US,D,20230125,000000,10.43,10.515,10.25,10.47,420541,0
+ECVT.US,D,20230126,000000,10.54,10.61,10.46,10.57,601793,0
+ECVT.US,D,20230127,000000,10.57,10.615,10.455,10.57,405116,0
+ECVT.US,D,20230130,000000,10.52,10.565,10.42,10.43,462361,0
+ECVT.US,D,20230131,000000,10.49,10.54,10.42,10.49,1080249,0
+ECVT.US,D,20230201,000000,10.39,10.71,10.36,10.63,732551,0
+ECVT.US,D,20230202,000000,10.71,10.93,10.585,10.93,1192426,0
+ECVT.US,D,20230203,000000,10.9,11.11,10.81,11,1023083,0
+ECVT.US,D,20230206,000000,11,11.03,10.81,10.91,731088,0
+ECVT.US,D,20230207,000000,10.86,11.21,10.85,11.13,774287,0
+ECVT.US,D,20230208,000000,11.04,11.115,10.96,11,666611,0
+ECVT.US,D,20230209,000000,11.04,11.14,10.855,10.88,585430,0
+ECVT.US,D,20230210,000000,10.85,10.89,10.72,10.85,497937,0
+ECVT.US,D,20230213,000000,10.82,10.875,10.72,10.74,439389,0
+ECVT.US,D,20230214,000000,10.7,10.78,10.57,10.74,821393,0
+ECVT.US,D,20230215,000000,10.65,10.76,10.59,10.76,486429,0
+ECVT.US,D,20230216,000000,10.61,10.62,10.46,10.48,513387,0
+ECVT.US,D,20230217,000000,10.51,10.62,10.39,10.6,498943,0
+ECVT.US,D,20230221,000000,10.55,10.55,10.165,10.3,540666,0
+ECVT.US,D,20230222,000000,10.34,10.38,10.18,10.29,513626,0
+ECVT.US,D,20230223,000000,10.35,10.425,10.165,10.27,412383,0
+ECVT.US,D,20230224,000000,10.12,10.41,10.095,10.33,638873,0
+ECVT.US,D,20230227,000000,10.43,10.51,10.3,10.34,451151,0
+ECVT.US,D,20230228,000000,9.96,10.17,9.6,10.04,1452603,0
+ECVT.US,D,20230301,000000,10.46,10.48,10.15,10.2,1098852,0
+ECVT.US,D,20230302,000000,10.15,10.46,10.1,10.35,973718,0
+ECVT.US,D,20230303,000000,10.905,11.19,10.665,11.02,5631630,0
+ECVT.US,D,20230306,000000,11.05,11.145,10.65,10.77,1510510,0
+ECVT.US,D,20230307,000000,10.78,10.78,10.65,10.68,1283968,0
+ECVT.US,D,20230308,000000,10.76,10.81,10.51,10.59,1265634,0
+ECVT.US,D,20230309,000000,10.58,10.63,10.43,10.56,1359117,0
+ECVT.US,D,20230310,000000,10.5,10.62,10.355,10.47,1727762,0
+ECVT.US,D,20230313,000000,10.31,10.42,10.05,10.06,1924684,0
+ECVT.US,D,20230314,000000,10.29,10.415,10.22,10.36,1523482,0
+ECVT.US,D,20230315,000000,10.17,10.265,9.975,10.09,1433579,0
+ECVT.US,D,20230316,000000,9.99,10.29,9.945,10.29,1097077,0
+ECVT.US,D,20230317,000000,10.21,10.24,9.95,9.98,2413295,0
+ECVT.US,D,20230320,000000,10.01,10.1351,9.99,10.02,691554,0
+ECVT.US,D,20230321,000000,10.23,10.42,10.14,10.38,710800,0
+ECVT.US,D,20230322,000000,10.38,10.58,10.24,10.25,897805,0
+ECVT.US,D,20230323,000000,10.29,10.43,10.115,10.2,867516,0
+ECVT.US,D,20230324,000000,10.13,10.43,10.01,10.43,716045,0
+ECVT.US,D,20230327,000000,10.53,10.595,10.44,10.5,524038,0
+ECVT.US,D,20230328,000000,10.5,10.71,10.48,10.69,659874,0
+ECVT.US,D,20230329,000000,10.81,10.86,10.72,10.84,647923,0
+ECVT.US,D,20230330,000000,10.88,10.94,10.785,10.84,400356,0
+ECVT.US,D,20230331,000000,10.86,11.08,10.84,11.05,982883,0
+ECVT.US,D,20230403,000000,11.12,11.185,10.885,10.98,651064,0
+ECVT.US,D,20230404,000000,11,11,10.75,10.89,588418,0
+ECVT.US,D,20230405,000000,10.81,10.86,10.73,10.86,481903,0
+ECVT.US,D,20230406,000000,10.88,10.93,10.81,10.87,605050,0
+ECVT.US,D,20230410,000000,10.84,10.99,10.8,10.93,889171,0
+ECVT.US,D,20230411,000000,11.05,11.74,11.05,11.6,1077241,0
+ECVT.US,D,20230412,000000,11.66,11.72,11.525,11.57,613215,0
+ECVT.US,D,20230413,000000,11.49,11.745,11.45,11.67,572828,0
+ECVT.US,D,20230414,000000,11.67,11.75,11.42,11.5,611853,0
+ECVT.US,D,20230417,000000,11.52,11.58,11.445,11.5,511816,0
+ECVT.US,D,20230418,000000,11.51,11.61,11.225,11.3,604179,0
+ECVT.US,D,20230419,000000,11.28,11.435,11.23,11.39,346517,0
+ECVT.US,D,20230420,000000,11.32,11.425,11.26,11.38,404218,0
+ECVT.US,D,20230421,000000,11.35,11.35,11.155,11.29,425347,0
+ECVT.US,D,20230424,000000,11.25,11.39,11.25,11.37,334961,0
+ECVT.US,D,20230425,000000,11.23,11.23,10.93,11.02,722510,0
+ECVT.US,D,20230426,000000,10.93,11.015,10.83,10.9,547730,0
+ECVT.US,D,20230427,000000,10.9,11.06,10.87,10.98,648533,0
+ECVT.US,D,20230428,000000,10.97,11.49,10.85,11.35,1046691,0
+ECVT.US,D,20230501,000000,11.31,11.59,11.28,11.56,1058120,0
+ECVT.US,D,20230502,000000,11.45,11.53,11.11,11.51,672105,0
+ECVT.US,D,20230503,000000,11.55,11.585,11.39,11.41,1005487,0
+ECVT.US,D,20230504,000000,11,11.02,10.22,10.63,1492883,0
+ECVT.US,D,20230505,000000,10.57,10.625,9.85,10.6,1675822,0
+ECVT.US,D,20230508,000000,10.65,10.8,10.485,10.51,1135391,0
+ECVT.US,D,20230509,000000,10.42,10.44,10.155,10.23,1032522,0
+ECVT.US,D,20230510,000000,10.27,10.425,10.05,10.37,861575,0
+ECVT.US,D,20230511,000000,10.25,10.42,10.25,10.41,441465,0
+ECVT.US,D,20230512,000000,10.41,10.56,10.41,10.49,619908,0
+ECVT.US,D,20230515,000000,10.57,10.77,10.53,10.75,634115,0
+ECVT.US,D,20230516,000000,10.73,10.73,10.58,10.62,630551,0
+ECVT.US,D,20230517,000000,10.67,10.715,10.52,10.7,586808,0
+ECVT.US,D,20230518,000000,10.73,11.06,10.68,11.01,744188,0
+ECVT.US,D,20230519,000000,11.1,11.29,11.04,11.25,771117,0
+ECVT.US,D,20230522,000000,11.35,11.45,11.31,11.39,839972,0
+ECVT.US,D,20230523,000000,11.31,11.53,11.255,11.3,941980,0
+ECVT.US,D,20230524,000000,10.41,10.72,10.25,10.63,6502585,0
+ECVT.US,D,20230525,000000,10.64,10.87,10.44,10.66,2250172,0
+ECVT.US,D,20230526,000000,10.75,10.75,10.345,10.51,1840433,0
+ECVT.US,D,20230530,000000,10.47,10.62,10.33,10.54,1652058,0
+ECVT.US,D,20230531,000000,10.44,10.51,10.03,10.04,1715547,0
+ECVT.US,D,20230601,000000,10,10.145,9.875,9.99,970376,0
+ECVT.US,D,20230602,000000,10.21,10.48,10.2096,10.44,890094,0
+ECVT.US,D,20230605,000000,10.4,10.7,10.4,10.66,4006423,0
+ECVT.US,D,20230606,000000,10.57,10.81,10.54,10.79,868146,0
+ECVT.US,D,20230607,000000,10.86,11,10.86,10.87,735396,0
+ECVT.US,D,20230608,000000,10.91,10.96,10.7,10.82,656184,0
+ECVT.US,D,20230609,000000,10.78,10.815,10.63,10.65,1217651,0
+ECVT.US,D,20230612,000000,10.66,10.67,10.5,10.59,1003703,0
+ECVT.US,D,20230613,000000,10.66,10.85,10.645,10.8,806052,0
+ECVT.US,D,20230614,000000,10.82,10.85,10.68,10.69,960848,0
+ECVT.US,D,20230615,000000,10.65,10.87,10.62,10.78,960078,0
+ECVT.US,D,20230616,000000,10.85,10.85,10.47,10.5,1451465,0
+ECVT.US,D,20230620,000000,10.47,10.59,10.3859,10.56,800169,0
+ECVT.US,D,20230621,000000,10.5,10.64,10.42,10.61,528540,0
+ECVT.US,D,20230622,000000,10.61,10.61,10.425,10.5,495613,0
+ECVT.US,D,20230623,000000,10.36,10.455,10.21,10.28,2714742,0
+ECVT.US,D,20230626,000000,10.24,10.69,10.24,10.61,738860,0
+ECVT.US,D,20230627,000000,10.61,10.83,10.595,10.81,498862,0
+ECVT.US,D,20230628,000000,10.86,10.89,10.73,10.84,521411,0
+ECVT.US,D,20230629,000000,10.82,11.19,10.82,11.15,759347,0
+ECVT.US,D,20230630,000000,11.19,11.55,11.19,11.46,930827,0
+ECVT.US,D,20230703,000000,11.42,11.62,11.42,11.56,370389,0
+ECVT.US,D,20230705,000000,11.46,11.56,11.33,11.33,1115429,0
+ECVT.US,D,20230706,000000,11.22,11.54,11.165,11.52,745489,0
+ECVT.US,D,20230707,000000,11.56,11.775,11.56,11.66,901859,0
+ECVT.US,D,20230710,000000,11.66,11.815,11.658,11.73,751893,0
+ECVT.US,D,20230711,000000,11.83,11.88,11.71,11.85,689525,0
+ECVT.US,D,20230712,000000,11.97,12.1,11.835,11.95,712023,0
+ECVT.US,D,20230713,000000,11.95,12.025,11.855,11.99,611969,0
+ECVT.US,D,20230714,000000,11.97,11.975,11.74,11.85,800841,0
+ECVT.US,D,20230717,000000,11.86,11.94,11.685,11.73,653831,0
+ECVT.US,D,20230718,000000,11.75,11.96,11.75,11.94,871403,0
+ECVT.US,D,20230719,000000,11.91,12.05,11.85,12,760421,0
+ECVT.US,D,20230720,000000,12.09,12.12,11.915,11.98,885148,0
+ECVT.US,D,20230721,000000,11.99,12.14,11.92,12.09,574983,0
+ECVT.US,D,20230724,000000,12.13,12.18,11.88,11.97,1061475,0
+ECVT.US,D,20230725,000000,12,12.24,11.965,12.19,564708,0
+ECVT.US,D,20230726,000000,12.24,12.35,12.17,12.19,471504,0
+ECVT.US,D,20230727,000000,12.26,12.3325,12.12,12.2,568186,0
+ECVT.US,D,20230728,000000,12.34,12.3401,12.16,12.26,499504,0
+ECVT.US,D,20230731,000000,12.24,12.33,12.19,12.29,366299,0
+ECVT.US,D,20230801,000000,12.21,12.34,12.14,12.32,497325,0
+ECVT.US,D,20230802,000000,12.21,12.215,12.03,12.09,740745,0
+ECVT.US,D,20230803,000000,10.9,11.16,9.72,10.32,3320335,0
+ECVT.US,D,20230804,000000,10.2,10.29,9.84,10.01,1859958,0
+ECVT.US,D,20230807,000000,10,10.105,9.87,10.02,1111321,0
+ECVT.US,D,20230808,000000,9.91,9.96,9.77,9.88,844806,0
+ECVT.US,D,20230809,000000,9.87,10.15,9.755,10.14,723277,0
+ECVT.US,D,20230810,000000,10.11,10.305,10.02,10.07,744962,0
+ECVT.US,D,20230811,000000,10.07,10.255,9.965,10.19,750001,0
+ECVT.US,D,20230814,000000,10.1,10.415,10.01,10.39,743181,0
+ECVT.US,D,20230815,000000,10.25,10.395,10.08,10.2,750696,0
+ECVT.US,D,20230816,000000,10.14,10.27,10.03,10.04,584023,0
+ECVT.US,D,20230817,000000,10.03,10.095,9.72,9.74,572842,0
+ECVT.US,D,20230818,000000,9.66,9.935,9.53,9.78,930768,0
+ECVT.US,D,20230821,000000,9.81,9.86,9.48,9.52,573398,0
+ECVT.US,D,20230822,000000,9.58,9.65,9.44,9.6,655234,0
+ECVT.US,D,20230823,000000,9.63,9.75,9.53,9.55,460095,0
+ECVT.US,D,20230824,000000,9.5,9.67,9.5,9.53,439023,0
+ECVT.US,D,20230825,000000,9.69,10,9.69,9.86,810691,0
+ECVT.US,D,20230828,000000,9.89,10.04,9.825,10,854575,0
+ECVT.US,D,20230829,000000,10.05,10.06,9.93,10.03,540453,0
+ECVT.US,D,20230830,000000,10.01,10.22,10.01,10.12,606263,0
+ECVT.US,D,20230831,000000,10.1,10.28,10.1,10.24,633210,0
+ECVT.US,D,20230901,000000,10.32,10.41,10.25,10.35,427332,0
+ECVT.US,D,20230905,000000,10.32,10.345,10.08,10.13,622832,0
+ECVT.US,D,20230906,000000,10.18,10.3,9.995,10.17,510332,0
+ECVT.US,D,20230907,000000,10.16,10.21,9.92,9.92,811192,0
+ECVT.US,D,20230908,000000,9.92,9.935,9.76,9.8,519468,0
+ECVT.US,D,20230911,000000,10.2,10.265,10.02,10.09,710932,0
+ECVT.US,D,20230912,000000,10.09,10.39,10.09,10.33,566876,0
+ECVT.US,D,20230913,000000,10.35,10.46,10.16,10.18,685377,0
+ECVT.US,D,20230914,000000,10.28,10.51,10.28,10.47,607318,0
+ECVT.US,D,20230915,000000,10.43,10.605,10.375,10.52,3055687,0
+ECVT.US,D,20230918,000000,10.53,10.555,10.165,10.18,472063,0
+ECVT.US,D,20230919,000000,10.2,10.35,10.065,10.08,637634,0
+ECVT.US,D,20230920,000000,10.22,10.275,10.08,10.08,610150,0
+ECVT.US,D,20230921,000000,10.02,10.13,9.915,10,683806,0
+ECVT.US,D,20230922,000000,10,10.145,9.91,9.91,483838,0
+ECVT.US,D,20230925,000000,9.85,10.015,9.78,9.9,863838,0
+ECVT.US,D,20230926,000000,9.83,10.02,9.65,9.65,623354,0
+ECVT.US,D,20230927,000000,9.71,9.855,9.635,9.77,438161,0
+ECVT.US,D,20230928,000000,9.81,10.07,9.795,10,409931,0
+ECVT.US,D,20230929,000000,10.06,10.1,9.76,9.84,788330,0
+ECVT.US,D,20231002,000000,9.78,9.835,9.55,9.65,444572,0
+ECVT.US,D,20231003,000000,9.71,9.76,9.53,9.54,637071,0
+ECVT.US,D,20231004,000000,9.63,9.82,9.48,9.81,548089,0
+ECVT.US,D,20231005,000000,9.77,9.82,9.65,9.8,657313,0
+ECVT.US,D,20231006,000000,9.72,9.905,9.645,9.87,554816,0
+ECVT.US,D,20231009,000000,9.88,9.94,9.75,9.78,402315,0
+ECVT.US,D,20231010,000000,9.86,9.915,9.725,9.85,460989,0
+ECVT.US,D,20231011,000000,9.86,9.985,9.75,9.86,310939,0
+ECVT.US,D,20231012,000000,9.92,9.92,9.55,9.57,620025,0
+ECVT.US,D,20231013,000000,9.63,9.645,9.24,9.34,610453,0
+ECVT.US,D,20231016,000000,9.48,9.535,9.355,9.44,675128,0
+ECVT.US,D,20231017,000000,9.35,9.705,9.35,9.65,831401,0
+ECVT.US,D,20231018,000000,9.51,9.57,9.19,9.25,680906,0
+ECVT.US,D,20231019,000000,9.24,9.4,9.13,9.14,714154,0
+ECVT.US,D,20231020,000000,9.19,9.33,9.08,9.27,652784,0
+ECVT.US,D,20231023,000000,9.17,9.215,9.015,9.11,639075,0
+ECVT.US,D,20231024,000000,9.16,9.3,9.16,9.18,490225,0
+ECVT.US,D,20231025,000000,9.08,9.19,8.89,8.99,817415,0
+ECVT.US,D,20231026,000000,9.07,9.23,9.05,9.1,522201,0
+ECVT.US,D,20231027,000000,9.13,9.195,9.015,9.09,529419,0
+ECVT.US,D,20231030,000000,9.22,9.29,9.035,9.07,506955,0
+ECVT.US,D,20231031,000000,9.07,9.2,9.0425,9.2,636981,0
+ECVT.US,D,20231101,000000,9.2,9.2,8.94,9.02,679251,0
+ECVT.US,D,20231102,000000,8.3,8.99,8.26,8.98,1809329,0
+ECVT.US,D,20231103,000000,9.11,9.45,9,9.42,1161293,0
+ECVT.US,D,20231106,000000,9.36,9.415,8.87,9.16,1013051,0
+ECVT.US,D,20231107,000000,9.15,9.22,9.049,9.2,491433,0
+ECVT.US,D,20231108,000000,9.19,9.25,8.995,9.01,572118,0
+ECVT.US,D,20231109,000000,9.09,9.175,8.79,8.81,661292,0
+ECVT.US,D,20231110,000000,8.83,8.9,8.74,8.83,735709,0
+ECVT.US,D,20231113,000000,8.76,9.1,8.71,8.99,677429,0
+ECVT.US,D,20231114,000000,9.27,9.58,9.27,9.57,699340,0
+ECVT.US,D,20231115,000000,9.56,9.765,9.425,9.53,565230,0
+ECVT.US,D,20231116,000000,9.49,9.56,9.345,9.38,433929,0
+ECVT.US,D,20231117,000000,9.46,9.545,9.4125,9.51,483074,0
+ECVT.US,D,20231120,000000,9.56,9.82,9.516,9.75,693893,0
+ECVT.US,D,20231121,000000,9.66,9.8,9.595,9.61,633752,0
+ECVT.US,D,20231122,000000,9.64,9.7,9.56,9.66,420569,0
+ECVT.US,D,20231124,000000,9.64,9.875,9.64,9.81,521514,0
+ECVT.US,D,20231127,000000,9.72,9.72,9.57,9.66,903950,0
+ECVT.US,D,20231128,000000,9.68,9.735,9.535,9.58,596560,0
+ECVT.US,D,20231129,000000,9.69,9.815,9.525,9.61,588475,0
+ECVT.US,D,20231130,000000,9.64,9.64,9.495,9.52,660458,0
+ECVT.US,D,20231201,000000,9.52,9.87,9.5,9.83,655418,0
+ECVT.US,D,20231204,000000,9.87,9.98,9.83,9.89,670225,0
+ECVT.US,D,20231205,000000,9.88,9.88,9.65,9.66,394754,0
+ECVT.US,D,20231206,000000,9.75,9.83,9.59,9.66,816489,0
+ECVT.US,D,20231207,000000,9.72,9.87,9.64,9.72,623537,0
+ECVT.US,D,20231208,000000,9.67,9.82,9.63,9.67,370609,0
+ECVT.US,D,20231211,000000,9.67,9.73,9.525,9.55,488469,0
+ECVT.US,D,20231212,000000,9.56,9.57,9.3681,9.37,322031,0
+ECVT.US,D,20231213,000000,9.33,9.775,9.33,9.72,646143,0
+ECVT.US,D,20231214,000000,9.9,10.105,9.85,9.88,607869,0
+ECVT.US,D,20231215,000000,9.97,9.97,9.59,9.6,1581747,0
+ECVT.US,D,20231218,000000,9.7,9.74,9.545,9.58,652149,0
+ECVT.US,D,20231219,000000,9.67,9.86,9.625,9.8,949480,0
+ECVT.US,D,20231220,000000,9.78,9.955,9.655,9.75,847602,0
+ECVT.US,D,20231221,000000,9.93,9.93,9.685,9.92,947546,0
+ECVT.US,D,20231222,000000,9.93,10.14,9.87,10.05,568744,0
+ECVT.US,D,20231226,000000,10.08,10.27,9.975,10.2,448173,0
+ECVT.US,D,20231227,000000,10.23,10.23,10.01,10.03,410549,0
+ECVT.US,D,20231228,000000,9.96,10.03,9.88,9.96,395433,0
+ECVT.US,D,20231229,000000,9.91,9.95,9.71,9.77,616810,0
+ECVT.US,D,20240102,000000,9.7,9.955,9.7,9.84,479902,0
+ECVT.US,D,20240103,000000,9.72,9.76,9.55,9.55,525203,0
+ECVT.US,D,20240104,000000,9.58,9.58,9.34,9.34,446687,0
+ECVT.US,D,20240105,000000,9.23,9.44,9.23,9.26,557443,0
+ECVT.US,D,20240108,000000,9.09,9.3675,9.09,9.34,764828,0
+ECVT.US,D,20240109,000000,9.16,9.2061,9.02,9.11,437546,0
+ECVT.US,D,20240110,000000,9.05,9.11,8.995,9.05,494831,0
+ECVT.US,D,20240111,000000,8.96,8.99,8.825,8.97,539283,0
+ECVT.US,D,20240112,000000,9.14,9.14,8.85,8.95,367753,0
+ECVT.US,D,20240116,000000,8.84,8.91,8.73,8.89,595110,0
+ECVT.US,D,20240117,000000,8.73,8.94,8.71,8.92,482781,0
+ECVT.US,D,20240118,000000,8.96,9.015,8.86,8.87,1186682,0
+ECVT.US,D,20240119,000000,8.93,8.93,8.695,8.91,940579,0
+ECVT.US,D,20240122,000000,9,9.18,8.965,9.18,1255538,0
+ECVT.US,D,20240123,000000,9.31,9.35,9.065,9.14,512425,0
+ECVT.US,D,20240124,000000,9.2,9.2,9.05,9.11,466820,0
+ECVT.US,D,20240125,000000,9.29,9.33,9.115,9.29,375934,0
+ECVT.US,D,20240126,000000,9.38,9.51,9.34,9.49,493018,0
+ECVT.US,D,20240129,000000,9.47,9.59,9.345,9.58,625349,0
+ECVT.US,D,20240130,000000,9.49,9.625,9.49,9.52,419087,0
+ECVT.US,D,20240131,000000,9.49,9.55,9.24,9.26,592539,0
+ECVT.US,D,20240201,000000,9.36,9.43,9.19,9.27,1485138,0
+ECVT.US,D,20240202,000000,9.15,9.245,9.0005,9.19,682969,0
+ECVT.US,D,20240205,000000,9.04,9.14,9,9.08,429636,0
+ECVT.US,D,20240206,000000,9.05,9.25,9.05,9.24,352593,0
+ECVT.US,D,20240207,000000,9.28,9.28,9.08,9.18,397028,0
+ECVT.US,D,20240208,000000,9.16,9.38,9.14,9.38,347289,0
+ECVT.US,D,20240209,000000,9.42,9.48,9.3,9.46,516830,0
+ECVT.US,D,20240212,000000,9.46,9.76,9.46,9.68,456532,0
+ECVT.US,D,20240213,000000,9.41,9.41,9.11,9.22,907956,0
+ECVT.US,D,20240214,000000,9.39,9.425,9.25,9.36,594337,0
+ECVT.US,D,20240215,000000,9.41,9.83,9.35,9.83,595574,0
+ECVT.US,D,20240216,000000,9.77,9.94,9.65,9.9,639140,0
+ECVT.US,D,20240220,000000,9.73,9.9,9.7,9.82,506374,0
+ECVT.US,D,20240221,000000,9.8,9.84,9.64,9.7,330970,0
+ECVT.US,D,20240222,000000,9.66,9.75,9.63,9.73,455901,0
+ECVT.US,D,20240223,000000,9.75,9.9975,9.73,9.93,442013,0
+ECVT.US,D,20240226,000000,9.87,10.03,9.84,10.02,638271,0
+ECVT.US,D,20240227,000000,10.11,10.11,9.735,9.78,631897,0
+ECVT.US,D,20240228,000000,9.99,10.3,9.565,9.58,1145251,0
+ECVT.US,D,20240229,000000,9.75,9.75,9.45,9.65,1090015,0
+ECVT.US,D,20240301,000000,9.58,9.6,9.1,9.12,1693124,0
+ECVT.US,D,20240304,000000,9.1,9.18,8.88,9.04,806525,0
+ECVT.US,D,20240305,000000,8.98,9.125,8.98,9.03,743495,0
+ECVT.US,D,20240306,000000,9.13,9.195,9.04,9.11,774196,0
+ECVT.US,D,20240307,000000,9.2,9.35,9.145,9.21,735330,0
+ECVT.US,D,20240308,000000,9.27,9.27,9.125,9.18,819135,0
+ECVT.US,D,20240311,000000,9.14,9.27,9.14,9.21,468760,0
+ECVT.US,D,20240312,000000,9.15,9.15,9.02,9.14,489417,0
+ECVT.US,D,20240313,000000,9.11,9.28,9.11,9.16,887063,0
+ECVT.US,D,20240314,000000,9.08,9.11,8.915,8.98,805367,0
+ECVT.US,D,20240315,000000,8.92,9.17,8.92,9.16,866964,0
+ECVT.US,D,20240318,000000,9.16,9.215,9.075,9.1,631364,0
+ECVT.US,D,20240319,000000,9.12,9.45,9.105,9.34,872510,0
+ECVT.US,D,20240320,000000,9.34,9.995,9.3,9.99,1168436,0
+ECVT.US,D,20240321,000000,9.99,10.315,9.97,10.16,2010684,0
+ECVT.US,D,20240322,000000,10.16,10.38,10.06,10.34,1231294,0
+ECVT.US,D,20240325,000000,10.36,10.64,10.24,10.52,2316429,0
+ECVT.US,D,20240326,000000,10.64,10.97,10.565,10.76,3600502,0
+ECVT.US,D,20240327,000000,10.77,11.125,10.76,11.05,1193343,0
+ECVT.US,D,20240328,000000,11.13,11.35,10.99,11.15,1612849,0
+ECVT.US,D,20240401,000000,11.15,11.15,10.87,10.95,613682,0
+ECVT.US,D,20240402,000000,10.79,11.01,10.75,10.89,702874,0
+ECVT.US,D,20240403,000000,10.85,11.09,10.83,11.04,705097,0
+ECVT.US,D,20240404,000000,11.2,11.205,10.72,10.74,575086,0
+ECVT.US,D,20240405,000000,10.73,10.76,10.58,10.72,405834,0
+ECVT.US,D,20240408,000000,10.8,10.855,10.67,10.71,273058,0
+ECVT.US,D,20240409,000000,10.69,10.79,10.56,10.77,1293535,0
+ECVT.US,D,20240410,000000,10.63,10.755,10.36,10.45,535364,0
+ECVT.US,D,20240411,000000,10.56,10.655,10.515,10.57,536365,0
+ECVT.US,D,20240412,000000,10.49,10.54,10.2,10.31,476639,0
+ECVT.US,D,20240415,000000,10.33,10.4,10.02,10.02,407634,0
+ECVT.US,D,20240416,000000,9.95,10.02,9.81,9.92,551374,0
+ECVT.US,D,20240417,000000,9.98,10.045,9.8,9.83,439946,0
+ECVT.US,D,20240418,000000,9.88,9.905,9.735,9.76,419242,0
+ECVT.US,D,20240419,000000,9.74,9.97,9.74,9.955,535082,0
+ECVT.US,D,20240422,000000,9.98,10.055,9.865,9.93,485594,0
+ECVT.US,D,20240423,000000,9.87,10.13,9.87,10.1,340110,0
+ECVT.US,D,20240424,000000,10.02,10.115,9.89,10.04,674255,0
+ECVT.US,D,20240425,000000,9.97,9.97,9.83,9.9,412350,0
+ECVT.US,D,20240426,000000,9.94,10.065,9.895,9.91,304761,0
+ECVT.US,D,20240429,000000,9.94,10.085,9.91,9.95,355208,0
+ECVT.US,D,20240430,000000,9.86,9.86,9.43,9.43,600200,0
+ECVT.US,D,20240501,000000,9.49,9.67,9.4,9.51,516436,0
+ECVT.US,D,20240502,000000,9.83,10.57,9.8,9.99,1755130,0
+ECVT.US,D,20240503,000000,10.16,10.16,9.65,9.8,1105533,0
+ECVT.US,D,20240506,000000,9.85,9.915,9.43,9.5,1117464,0
+ECVT.US,D,20240507,000000,9.57,9.84,9.52,9.76,718605,0
+ECVT.US,D,20240508,000000,9.62,9.865,9.565,9.83,701112,0
+ECVT.US,D,20240509,000000,9.87,9.955,9.7225,9.8,841576,0
+ECVT.US,D,20240510,000000,9.84,9.85,9.67,9.78,510011,0
+ECVT.US,D,20240513,000000,9.83,9.89,9.64,9.67,398997,0
+ECVT.US,D,20240514,000000,9.72,9.765,9.455,9.57,654204,0
+ECVT.US,D,20240515,000000,9.7,9.71,9.5,9.6,542464,0
+ECVT.US,D,20240516,000000,9.58,9.69,9.535,9.68,459020,0
+ECVT.US,D,20240517,000000,9.71,9.89,9.66,9.83,530227,0
+ECVT.US,D,20240520,000000,9.81,9.9,9.74,9.75,412226,0
+ECVT.US,D,20240521,000000,9.71,9.77,9.65,9.77,365199,0
+ECVT.US,D,20240522,000000,9.76,9.76,9.44,9.45,437924,0
+ECVT.US,D,20240523,000000,9.44,9.44,9.1,9.23,671090,0
+ECVT.US,D,20240524,000000,9.29,9.375,9.27,9.3,664230,0
+ECVT.US,D,20240528,000000,9.38,9.44,9.25,9.29,740282,0
+ECVT.US,D,20240529,000000,9.13,9.23,9.085,9.15,660187,0
+ECVT.US,D,20240530,000000,9.22,9.32,9.165,9.23,361075,0
+ECVT.US,D,20240531,000000,9.25,9.31,9.2,9.3,858913,0
+ECVT.US,D,20240603,000000,9.39,9.39,9.05,9.19,635163,0
+ECVT.US,D,20240604,000000,9.13,9.14,8.845,8.9,976953,0
+ECVT.US,D,20240605,000000,8.93,9.1975,8.8,9.19,703590,0
+ECVT.US,D,20240606,000000,9.16,9.32,9.1,9.32,829662,0
+ECVT.US,D,20240607,000000,9.19,9.335,9.17,9.26,504489,0
+ECVT.US,D,20240610,000000,9.17,9.37,9.15,9.28,496299,0
+ECVT.US,D,20240611,000000,9.23,9.37,9.19,9.37,551381,0
+ECVT.US,D,20240612,000000,9.65,9.7,9.35,9.36,613419,0
+ECVT.US,D,20240613,000000,9.31,9.355,9.11,9.14,436053,0
+ECVT.US,D,20240614,000000,9.01,9.06,8.93,9,515000,0
+ECVT.US,D,20240617,000000,8.92,9.14,8.92,9.07,555142,0
+ECVT.US,D,20240618,000000,9.06,9.13,8.985,9.09,784362,0
+ECVT.US,D,20240620,000000,9.07,9.22,9.05,9.11,774695,0
+ECVT.US,D,20240621,000000,9.07,9.07,8.78,8.83,1625771,0
+ECVT.US,D,20240624,000000,8.9,8.92,8.79,8.86,975168,0
+ECVT.US,D,20240625,000000,8.8,8.85,8.67,8.76,631728,0
+ECVT.US,D,20240626,000000,8.67,8.89,8.62,8.87,1347953,0
+ECVT.US,D,20240627,000000,8.9,9.005,8.82,8.9,634113,0
+ECVT.US,D,20240628,000000,9.01,9.05,8.89,8.97,5323083,0
+ECVT.US,D,20240701,000000,8.99,9.059,8.69,8.7,853673,0
+ECVT.US,D,20240702,000000,8.7,8.9,8.7,8.88,680105,0
+ECVT.US,D,20240703,000000,8.93,9.03,8.91,9,479200,0
+ECVT.US,D,20240705,000000,8.95,8.95,8.79,8.88,576029,0
+ECVT.US,D,20240708,000000,8.96,9.12,8.92,9.09,581992,0
+ECVT.US,D,20240709,000000,9.1,9.1,8.86,8.89,615528,0
+ECVT.US,D,20240710,000000,8.99,9.03,8.895,8.94,436036,0
+ECVT.US,D,20240711,000000,9.16,9.38,9.13,9.31,474303,0
+ECVT.US,D,20240712,000000,9.44,9.45,9.245,9.32,437770,0
+ECVT.US,D,20240715,000000,9.38,9.465,9.2,9.36,551187,0
+ECVT.US,D,20240716,000000,9.45,9.84,9.41,9.64,935943,0
+ECVT.US,D,20240717,000000,9.56,9.75,9.53,9.65,753110,0
+ECVT.US,D,20240718,000000,9.57,9.79,9.54,9.56,570625,0
+ECVT.US,D,20240719,000000,9.56,9.56,9.29,9.4,471444,0
+ECVT.US,D,20240722,000000,9.46,9.68,9.31,9.68,538930,0
+ECVT.US,D,20240723,000000,9.64,9.86,9.59,9.76,533719,0
+ECVT.US,D,20240724,000000,9.72,9.915,9.535,9.55,513139,0
+ECVT.US,D,20240725,000000,9.6,9.805,9.57,9.62,585763,0
+ECVT.US,D,20240726,000000,9.73,9.73,9.455,9.58,671047,0
+ECVT.US,D,20240729,000000,9.62,9.66,9.2,9.25,861764,0
+ECVT.US,D,20240730,000000,9.31,9.43,9.24,9.4,910461,0
+ECVT.US,D,20240731,000000,9.48,9.63,9.38,9.54,1038894,0
+ECVT.US,D,20240801,000000,9.04,9.08,7.825,7.96,4498147,0
+ECVT.US,D,20240802,000000,7.63,7.63,6.55,6.69,3337582,0
+ECVT.US,D,20240805,000000,6.4,6.525,6.0201,6.31,2498936,0
+ECVT.US,D,20240806,000000,6.41,6.42,6.155,6.22,2378848,0
+ECVT.US,D,20240807,000000,6.57,6.86,6.455,6.5,2470221,0
+ECVT.US,D,20240808,000000,6.62,6.785,6.505,6.69,1437728,0
+ECVT.US,D,20240809,000000,6.72,6.735,6.47,6.56,1448377,0
+ECVT.US,D,20240812,000000,6.6,6.68,6.46,6.61,963828,0
+ECVT.US,D,20240813,000000,6.7,6.756,6.585,6.69,1349058,0
+ECVT.US,D,20240814,000000,6.73,6.86,6.615,6.86,1943496,0
+ECVT.US,D,20240815,000000,7.04,7.04,6.83,6.89,1055564,0
+ECVT.US,D,20240816,000000,6.85,6.915,6.81,6.83,624933,0
+ECVT.US,D,20240819,000000,6.87,6.94,6.79,6.84,2081033,0
+ECVT.US,D,20240820,000000,6.85,6.91,6.78,6.82,893451,0
+ECVT.US,D,20240821,000000,6.9,6.91,6.79,6.8,982379,0
+ECVT.US,D,20240822,000000,6.78,6.8258,6.67,6.69,1224574,0
+ECVT.US,D,20240823,000000,6.71,6.97,6.71,6.89,1223192,0
+ECVT.US,D,20240826,000000,6.95,6.995,6.825,6.9,1400941,0
+ECVT.US,D,20240827,000000,6.89,6.93,6.81,6.88,530550,0
+ECVT.US,D,20240828,000000,6.83,7.04,6.82,7.02,966308,0
+ECVT.US,D,20240829,000000,7.04,7.25,6.94,7.15,969533,0
+ECVT.US,D,20240830,000000,7.2,7.22,7.1,7.18,992100,0
+ECVT.US,D,20240903,000000,7.06,7.11,6.84,6.85,1202156,0
+ECVT.US,D,20240904,000000,6.81,6.92,6.771,6.85,1038215,0
+ECVT.US,D,20240905,000000,6.9,6.9,6.72,6.82,1063601,0
+ECVT.US,D,20240906,000000,6.8,6.845,6.61,6.61,802014,0
+ECVT.US,D,20240909,000000,6.66,6.73,6.52,6.52,983509,0
+ECVT.US,D,20240910,000000,6.56,6.56,6.37,6.4,916143,0
+ECVT.US,D,20240911,000000,6.39,6.39,6.245,6.36,719784,0
+ECVT.US,D,20240912,000000,6.38,6.44,6.29,6.44,687517,0
+ECVT.US,D,20240913,000000,6.55,6.73,6.53,6.68,729911,0
+ECVT.US,D,20240916,000000,6.72,6.75,6.575,6.61,652142,0
+ECVT.US,D,20240917,000000,6.65,6.745,6.57,6.58,499323,0
+ECVT.US,D,20240918,000000,6.58,6.74,6.49,6.51,578348,0
+ECVT.US,D,20240919,000000,6.71,6.71,6.58,6.62,683922,0
+ECVT.US,D,20240920,000000,6.54,6.555,6.47,6.5,2187166,0
+ECVT.US,D,20240923,000000,6.58,6.58,6.42,6.47,509881,0
+ECVT.US,D,20240924,000000,6.53,6.735,6.52,6.64,657645,0
+ECVT.US,D,20240925,000000,6.66,6.66,6.455,6.56,870232,0
+ECVT.US,D,20240926,000000,6.69,7.01,6.69,6.96,987099,0
+ECVT.US,D,20240927,000000,7.04,7.1108,6.88,6.93,800411,0
+ECVT.US,D,20240930,000000,6.93,6.94,6.825,6.85,555226,0
+ECVT.US,D,20241001,000000,6.8,6.84,6.725,6.73,384427,0
+ECVT.US,D,20241002,000000,6.74,6.795,6.63,6.63,472341,0
+ECVT.US,D,20241003,000000,6.6,6.62,6.52,6.57,429342,0
+ECVT.US,D,20241004,000000,6.75,6.82,6.61,6.66,599794,0
+ECVT.US,D,20241007,000000,6.6,6.815,6.575,6.78,684292,0
+ECVT.US,D,20241008,000000,6.72,6.72,6.515,6.56,445182,0
+ECVT.US,D,20241009,000000,6.6,6.735,6.54,6.56,934646,0
+ECVT.US,D,20241010,000000,6.45,6.675,6.45,6.57,896401,0
+ECVT.US,D,20241011,000000,6.57,6.825,6.54,6.7,3053996,0
+ECVT.US,D,20241014,000000,6.67,6.67,6.41,6.42,736839,0
+ECVT.US,D,20241015,000000,6.38,6.53,6.32,6.44,639445,0
+ECVT.US,D,20241016,000000,6.54,6.6,6.495,6.58,607795,0
+ECVT.US,D,20241017,000000,6.65,6.71,6.53,6.68,731004,0
+ECVT.US,D,20241018,000000,6.71,6.71,6.555,6.58,831772,0
+ECVT.US,D,20241021,000000,6.6,6.6,6.39,6.44,850616,0
+ECVT.US,D,20241022,000000,6.45,6.45,6.305,6.33,593488,0
+ECVT.US,D,20241023,000000,6.29,6.36,6.2,6.34,800983,0
+ECVT.US,D,20241024,000000,6.35,6.35,6.085,6.18,969095,0
+ECVT.US,D,20241025,000000,6.22,6.3,6.12,6.15,858263,0
+ECVT.US,D,20241028,000000,6.22,6.415,6.215,6.34,1950992,0
+ECVT.US,D,20241029,000000,6.26,6.375,6.22,6.28,554488,0
+ECVT.US,D,20241030,000000,6.26,6.465,6.26,6.37,836431,0
+ECVT.US,D,20241031,000000,6.38,6.735,6.2,6.66,2391439,0
+ECVT.US,D,20241101,000000,6.76,7.67,6.63,7.62,3431087,0
+ECVT.US,D,20241104,000000,7.63,7.84,7.455,7.63,1289164,0
+ECVT.US,D,20241105,000000,7.61,7.795,7.5507,7.78,1054752,0
+ECVT.US,D,20241106,000000,8.12,8.325,7.97,8.25,1851014,0
+ECVT.US,D,20241107,000000,8.28,8.315,8.13,8.25,995499,0
+ECVT.US,D,20241108,000000,8.15,8.23,7.995,8.03,957512,0
+ECVT.US,D,20241111,000000,8.07,8.275,8.04,8.22,699684,0
+ECVT.US,D,20241112,000000,8.135,8.1859,8.06,8.14,802613,0
+ECVT.US,D,20241113,000000,8.13,8.2455,8.08,8.18,621160,0
+ECVT.US,D,20241114,000000,8.165,8.19,8,8.11,700823,0
+ECVT.US,D,20241115,000000,8.115,8.27,8.04,8.16,802980,0
+ECVT.US,D,20241118,000000,8.205,8.2364,8.07,8.08,491528,0
+ECVT.US,D,20241119,000000,7.95,8.15,7.89,8.11,1002656,0
+ECVT.US,D,20241120,000000,8.105,8.105,7.925,8,670576,0
+ECVT.US,D,20241121,000000,8.055,8.125,7.95,8.12,1187028,0
+ECVT.US,D,20241122,000000,8.145,8.29,8.12,8.19,558107,0
+ECVT.US,D,20241125,000000,8.25,8.3,8.14,8.14,997448,0
+ECVT.US,D,20241126,000000,8.0301,8.12,7.975,8,554109,0
+ECVT.US,D,20241127,000000,8.01,8.14,7.905,7.95,496964,0
+ECVT.US,D,20241129,000000,7.95,7.985,7.89,7.95,486465,0
+ECVT.US,D,20241202,000000,8.03,8.66,8,8.62,2822161,0
+ECVT.US,D,20241203,000000,8.65,8.67,8.24,8.25,910240,0
+ECVT.US,D,20241204,000000,8.33,8.33,8.1125,8.17,557817,0
+ECVT.US,D,20241205,000000,8.185,8.25,7.975,8,577135,0
+ECVT.US,D,20241206,000000,8.025,8.09,7.965,8.06,508789,0
+ECVT.US,D,20241209,000000,8.17,8.38,7.9,7.91,807672,0
+ECVT.US,D,20241210,000000,7.895,7.95,7.68,7.73,842847,0
+ECVT.US,D,20241211,000000,7.72,7.775,7.635,7.72,500059,0
+ECVT.US,D,20241212,000000,7.695,7.72,7.57,7.57,446790,0
+ECVT.US,D,20241213,000000,7.65,7.65,7.39,7.48,622732,0
+ECVT.US,D,20241216,000000,7.45,7.71,7.38,7.68,1233662,0
+ECVT.US,D,20241217,000000,7.68,7.81,7.435,7.52,788814,0
+ECVT.US,D,20241218,000000,7.58,7.61,7.23,7.32,1057598,0
+ECVT.US,D,20241219,000000,7.37,7.485,7.29,7.3,971075,0
+ECVT.US,D,20241220,000000,7.23,7.53,7.17,7.52,1934421,0
+ECVT.US,D,20241223,000000,7.48,7.75,7.44,7.69,991905,0
+ECVT.US,D,20241224,000000,7.68,7.73,7.525,7.61,229873,0
+ECVT.US,D,20241226,000000,7.54,7.705,7.54,7.67,597815,0
+ECVT.US,D,20241227,000000,7.63,7.71,7.425,7.52,505155,0
+ECVT.US,D,20241230,000000,7.47,7.54,7.39,7.5,261649,0
+ECVT.US,D,20241231,000000,7.54,7.775,7.5242,7.64,974002,0
+ECVT.US,D,20250102,000000,7.72,7.795,7.6,7.73,719818,0
+ECVT.US,D,20250103,000000,7.795,7.83,7.68,7.74,404682,0
+ECVT.US,D,20250106,000000,7.8277,7.9,7.57,7.59,501194,0
+ECVT.US,D,20250107,000000,7.56,7.63,7.385,7.5,942522,0
+ECVT.US,D,20250108,000000,7.35,7.48,7.31,7.42,512853,0
+ECVT.US,D,20250110,000000,7.32,7.53,7.27,7.5,634129,0
+ECVT.US,D,20250113,000000,7.405,7.63,7.37,7.58,1022892,0
+ECVT.US,D,20250114,000000,7.62,7.7,7.49,7.54,875543,0
+ECVT.US,D,20250115,000000,7.77,7.81,7.565,7.64,745751,0
+ECVT.US,D,20250116,000000,7.6,7.905,7.59,7.86,443268,0
+ECVT.US,D,20250117,000000,7.915,7.97,7.835,7.88,456269,0
+ECVT.US,D,20250121,000000,7.9,8.035,7.885,7.98,781506,0
+ECVT.US,D,20250122,000000,7.975,7.975,7.785,7.8,361260,0
+ECVT.US,D,20250123,000000,7.81,7.8699,7.74,7.85,418970,0
+ECVT.US,D,20250124,000000,7.6,7.89,7.6,7.76,536704,0
+ECVT.US,D,20250127,000000,7.84,7.85,7.635,7.72,559279,0
+ECVT.US,D,20250128,000000,7.72,7.905,7.66,7.67,580146,0
+ECVT.US,D,20250129,000000,7.64,7.92,7.63,7.87,514097,0
+ECVT.US,D,20250130,000000,7.92,7.92,7.8,7.83,320265,0
+ECVT.US,D,20250131,000000,7.81,7.87,7.71,7.76,742190,0
+ECVT.US,D,20250203,000000,7.6,7.775,7.585,7.7,610338,0
+ECVT.US,D,20250204,000000,7.68,7.93,7.68,7.92,540955,0
+ECVT.US,D,20250205,000000,7.92,7.975,7.89,7.94,455229,0
+ECVT.US,D,20250206,000000,7.99,8.08,7.94,7.99,592428,0
+ECVT.US,D,20250207,000000,7.995,7.995,7.78,7.85,1098887,0
+ECVT.US,D,20250210,000000,7.915,8.045,7.885,7.99,945380,0
+ECVT.US,D,20250211,000000,8.01,8.19,7.97,8.12,630455,0
+ECVT.US,D,20250212,000000,7.98,8.16,7.96,8.13,505779,0
+ECVT.US,D,20250213,000000,8.1995,8.25,8.15,8.2,461329,0
+ECVT.US,D,20250214,000000,8.205,8.42,8.2,8.21,397314,0
+ECVT.US,D,20250218,000000,8.31,8.455,8.2,8.42,662423,0
+ECVT.US,D,20250219,000000,8.3,8.475,8.29,8.39,465760,0
+ECVT.US,D,20250220,000000,8.385,8.5,8.3,8.31,531805,0
+ECVT.US,D,20250221,000000,8.46,8.53,8.08,8.1,618998,0
+ECVT.US,D,20250224,000000,8.13,8.26,8.08,8.09,518415,0
+ECVT.US,D,20250225,000000,8.17,8.33,8.14,8.21,570666,0
+ECVT.US,D,20250226,000000,8.165,8.34,8.005,8.1,1268923,0
+ECVT.US,D,20250227,000000,7.46,7.62,6.705,6.93,3587533,0
+ECVT.US,D,20250228,000000,6.915,6.985,6.7301,6.79,1844367,0
+ECVT.US,D,20250303,000000,6.76,6.9,6.45,6.47,2389751,0
+ECVT.US,D,20250304,000000,6.385,6.73,6.21,6.59,2360269,0
+ECVT.US,D,20250305,000000,6.69,6.85,6.63,6.8,1518304,0
+ECVT.US,D,20250306,000000,6.77,7.005,6.75,6.94,1003619,0
+ECVT.US,D,20250307,000000,6.94,7.21,6.9,6.99,1188147,0
+ECVT.US,D,20250310,000000,6.935,7.09,6.67,6.71,904227,0
+ECVT.US,D,20250311,000000,6.73,6.82,6.57,6.72,896213,0
+ECVT.US,D,20250312,000000,6.77,6.81,6.531,6.59,1105960,0
+ECVT.US,D,20250313,000000,6.64,6.7301,6.565,6.58,766180,0
+ECVT.US,D,20250314,000000,6.64,6.81,6.59,6.74,784167,0
+ECVT.US,D,20250317,000000,6.828,6.92,6.69,6.69,855195,0
+ECVT.US,D,20250318,000000,6.68,6.745,6.625,6.69,622828,0
+ECVT.US,D,20250319,000000,6.82,6.985,6.75,6.93,1309721,0
+ECVT.US,D,20250320,000000,6.819,6.86,6.575,6.58,698182,0
+ECVT.US,D,20250321,000000,6.475,6.645,6.36,6.4,1353850,0
+ECVT.US,D,20250324,000000,6.55,6.55,6.3413,6.4,783927,0
+ECVT.US,D,20250325,000000,6.43,6.43,6.29,6.37,1414278,0
+ECVT.US,D,20250326,000000,6.37,6.4098,6.27,6.3,1075142,0
+ECVT.US,D,20250327,000000,6.31,6.555,6.205,6.54,846512,0
+ECVT.US,D,20250328,000000,6.525,6.55,6.265,6.3,807371,0
+ECVT.US,D,20250331,000000,6.18,6.305,6.081,6.2,735237,0
+ECVT.US,D,20250401,000000,6.155,6.26,6.06,6.19,623041,0
+ECVT.US,D,20250402,000000,6.16,6.48,6.12,6.46,709048,0
+ECVT.US,D,20250403,000000,6.19,6.19,5.895,5.92,1250880,0
+ECVT.US,D,20250404,000000,5.7,5.73,5.375,5.57,2011323,0
+ECVT.US,D,20250407,000000,5.42,5.89,5.3,5.54,2699439,0
+ECVT.US,D,20250408,000000,5.74,5.75,5.265,5.33,1379098,0
+ECVT.US,D,20250409,000000,5.3,6.1,5.24,6,1154151,0
+ECVT.US,D,20250410,000000,5.81,5.83,5.47,5.7,992614,0
+ECVT.US,D,20250411,000000,5.635,5.925,5.62,5.88,685920,0
+ECVT.US,D,20250414,000000,5.91,6.01,5.825,5.91,639679,0
+ECVT.US,D,20250415,000000,5.845,5.97,5.845,5.9,854069,0
+ECVT.US,D,20250416,000000,5.899,6,5.75,5.82,824231,0
+ECVT.US,D,20250417,000000,5.83,5.975,5.829,5.87,624427,0
+ECVT.US,D,20250421,000000,5.82,5.92,5.785,5.8,751702,0
+ECVT.US,D,20250422,000000,5.9,5.94,5.715,5.82,788065,0
+ECVT.US,D,20250423,000000,5.98,6.04,5.74,5.75,880131,0
+ECVT.US,D,20250424,000000,5.739,5.945,5.71,5.87,727207,0
+ECVT.US,D,20250425,000000,5.81,5.88,5.755,5.86,959302,0
+ECVT.US,D,20250428,000000,5.834,5.95,5.73,5.78,762319,0
+ECVT.US,D,20250429,000000,5.755,5.87,5.725,5.87,1051548,0
+ECVT.US,D,20250430,000000,5.74,6.05,5.675,5.98,1422329,0
+ECVT.US,D,20250501,000000,6.17,6.545,5.84,6.19,1992054,0
+ECVT.US,D,20250502,000000,6.295,6.61,6.295,6.61,2308228,0
+ECVT.US,D,20250505,000000,6.51,6.725,6.48,6.63,1231844,0
+ECVT.US,D,20250506,000000,6.555,6.82,6.54,6.76,2261424,0
+ECVT.US,D,20250507,000000,6.8199,7.035,6.6919,6.89,1306836,0
+ECVT.US,D,20250508,000000,6.91,7.21,6.8845,7.05,1496707,0
+ECVT.US,D,20250509,000000,7.075,7.235,7.04,7.21,1527655,0
+ECVT.US,D,20250512,000000,7.56,7.64,7.345,7.36,955362,0
+ECVT.US,D,20250513,000000,7.39,7.545,7.34,7.49,865140,0
+ECVT.US,D,20250514,000000,7.485,7.59,7.35,7.45,1346858,0
+ECVT.US,D,20250515,000000,7.425,7.66,7.35,7.53,744200,0
+ECVT.US,D,20250516,000000,7.515,7.59,7.425,7.57,811491,0
+ECVT.US,D,20250519,000000,7.45,7.48,7.2,7.24,933284,0
+ECVT.US,D,20250520,000000,7.23,7.255,7.16,7.22,776443,0
+ECVT.US,D,20250521,000000,7.16,7.245,7.0413,7.05,838151,0
+ECVT.US,D,20250522,000000,7.025,7.46,7.025,7.39,2277740,0
+ECVT.US,D,20250523,000000,7.23,7.508,7.21,7.3,2165069,0
+ECVT.US,D,20250527,000000,7.415,7.74,7.41,7.66,1268108,0
+ECVT.US,D,20250528,000000,7.615,7.74,7.56,7.63,1109982,0
+ECVT.US,D,20250529,000000,7.685,7.685,7.49,7.51,997039,0
+ECVT.US,D,20250530,000000,7.4,7.515,7.39,7.45,1108023,0
+ECVT.US,D,20250602,000000,7.465,7.575,7.38,7.43,1000801,0
+ECVT.US,D,20250603,000000,7.4811,7.67,7.35,7.6,997835,0
+ECVT.US,D,20250604,000000,7.61,7.955,7.58,7.92,2008642,0
+ECVT.US,D,20250605,000000,7.95,8.045,7.825,8.02,1248604,0
+ECVT.US,D,20250606,000000,8.15,8.255,7.87,7.99,1476882,0
+ECVT.US,D,20250609,000000,8.1,8.205,8.02,8.02,974646,0
+ECVT.US,D,20250610,000000,8.075,8.27,8.0189,8.13,988600,0
+ECVT.US,D,20250611,000000,8.13,8.26,8.085,8.24,823141,0
+ECVT.US,D,20250612,000000,8.16,8.236,7.97,8.01,1259939,0
+ECVT.US,D,20250613,000000,7.86,8.12,7.81,7.87,2000559,0
+ECVT.US,D,20250616,000000,7.95,8.07,7.94,7.97,860295,0
+ECVT.US,D,20250617,000000,7.93,8.055,7.87,7.98,810790,0
+ECVT.US,D,20250618,000000,7.97,8.195,7.93,8,1070341,0
+ECVT.US,D,20250620,000000,8.03,8.065,7.94,8,1187698,0
+ECVT.US,D,20250623,000000,7.98,8.15,7.98,8.14,971432,0
+ECVT.US,D,20250624,000000,8.2,8.385,8.18,8.23,878378,0
+ECVT.US,D,20250625,000000,8.275,8.57,8.215,8.42,1768450,0
+ECVT.US,D,20250626,000000,8.46,8.57,8.39,8.45,1121974,0
+ECVT.US,D,20250627,000000,8.51,8.64,8.46,8.58,2164126,0
+ECVT.US,D,20250630,000000,8.645,8.645,8.2,8.23,1405606,0
+ECVT.US,D,20250701,000000,7.6,7.76,7.385,7.6,7833383,0
+ECVT.US,D,20250702,000000,7.75,8.4,7.71,8.3,3470742,0
+ECVT.US,D,20250703,000000,8.38,8.45,8.2,8.4,853685,0
+ECVT.US,D,20250707,000000,8.33,8.72,8.33,8.66,2570983,0
+ECVT.US,D,20250708,000000,8.75,8.79,8.505,8.52,1503192,0
+ECVT.US,D,20250709,000000,8.56,8.7,8.385,8.68,1576691,0
+ECVT.US,D,20250710,000000,8.655,8.895,8.595,8.85,1484649,0
+ECVT.US,D,20250711,000000,8.78,8.78,8.515,8.68,1461189,0
+ECVT.US,D,20250714,000000,8.7,8.77,8.605,8.77,963448,0
+ECVT.US,D,20250715,000000,8.83,8.86,8.63,8.64,1627720,0
+ECVT.US,D,20250716,000000,8.62,8.83,8.54,8.71,2303902,0
+ECVT.US,D,20250717,000000,8.685,8.8,8.6,8.77,1019450,0
+ECVT.US,D,20250718,000000,8.74,8.75,8.525,8.6,943506,0
+ECVT.US,D,20250721,000000,8.67,8.85,8.62,8.83,2141689,0
+ECVT.US,D,20250722,000000,8.87,8.975,8.77,8.83,1364577,0
+ECVT.US,D,20250723,000000,8.9,8.94,8.765,8.79,731555,0
+ECVT.US,D,20250724,000000,8.7251,8.81,8.64,8.79,1518995,0
+ECVT.US,D,20250725,000000,8.81,9.07,8.73,8.99,1835209,0
+ECVT.US,D,20250728,000000,9.015,9.0591,8.79,8.85,1354590,0
+ECVT.US,D,20250729,000000,8.88,8.96,8.71,8.82,1839507,0
+ECVT.US,D,20250730,000000,8.82,8.935,8.65,8.65,2748445,0
+ECVT.US,D,20250731,000000,8.695,8.695,8.42,8.61,1504519,0
+ECVT.US,D,20250801,000000,8.505,8.53,8.34,8.44,1912283,0
+ECVT.US,D,20250804,000000,8.49,8.585,8.195,8.28,1136049,0
+ECVT.US,D,20250805,000000,8.4,8.535,8.34,8.47,1425152,0
+ECVT.US,D,20250806,000000,8.47,8.52,8.335,8.39,1457466,0
+ECVT.US,D,20250807,000000,8.26,8.625,8.05,8.2,3241932,0
+ECVT.US,D,20250808,000000,8.21,8.595,8.04,8.46,3948174,0
+ECVT.US,D,20250811,000000,8.51,8.85,8.51,8.79,2309884,0
+ECVT.US,D,20250812,000000,8.815,8.95,8.665,8.73,1863671,0
+ECVT.US,D,20250813,000000,8.74,9.01,8.61,8.98,2085125,0
+ECVT.US,D,20250814,000000,8.895,8.91,8.665,8.74,1881142,0
+ECVT.US,D,20250815,000000,8.7676,8.815,8.645,8.8,948881,0
+ECVT.US,D,20250818,000000,8.815,8.995,8.75,8.88,810630,0
+ECVT.US,D,20250819,000000,8.95,9.075,8.69,8.73,1465963,0
+ECVT.US,D,20250820,000000,8.685,8.77,8.64,8.72,821861,0
+ECVT.US,D,20250821,000000,8.728,8.9,8.68,8.88,736143,0
+ECVT.US,D,20250822,000000,8.9592,9.31,8.92,9.19,1724304,0
+ECVT.US,D,20250825,000000,9.2,9.245,9.08,9.08,745309,0
+ECVT.US,D,20250826,000000,9.075,9.18,9.015,9.17,1213765,0
+ECVT.US,D,20250827,000000,9.13,9.18,9.02,9.1,858405,0
+ECVT.US,D,20250828,000000,9.07,9.135,9.005,9.11,701598,0
+ECVT.US,D,20250829,000000,9.05,9.17,9.015,9.09,483855,0
+ECVT.US,D,20250902,000000,8.9,9.09,8.89,9.05,891598,0
+ECVT.US,D,20250903,000000,9.02,9.09,8.8,8.85,591674,0
+ECVT.US,D,20250904,000000,8.85,9.02,8.84,9.01,953866,0
+ECVT.US,D,20250905,000000,9.035,9.28,8.96,9,1381579,0
+ECVT.US,D,20250908,000000,9.04,9.15,8.92,9.15,1341521,0
+ECVT.US,D,20250909,000000,9.125,9.125,8.895,8.97,1431219,0
+ECVT.US,D,20250910,000000,9,9.305,9,9.19,2244460,0
+ECVT.US,D,20250911,000000,9.295,9.69,9.095,9.23,5558882,0
+ECVT.US,D,20250912,000000,9.25,9.37,9.035,9.25,3068624,0
+ECVT.US,D,20250915,000000,9.28,9.41,9.115,9.37,1823747,0
+ECVT.US,D,20250916,000000,9.18,9.22,8.92,9.01,3259887,0
+ECVT.US,D,20250917,000000,9.03,9.46,9.03,9.25,4393671,0
+ECVT.US,D,20250918,000000,9.37,9.465,9.245,9.36,1730791,0
+ECVT.US,D,20250919,000000,9.44,9.44,9.14,9.16,3871034,0
+ECVT.US,D,20250922,000000,9.08,9.09,8.95,8.96,1697601,0
+ECVT.US,D,20250923,000000,8.97,9.17,8.78,8.84,1160731,0
+ECVT.US,D,20250924,000000,8.915,8.99,8.76,8.81,994671,0
+ECVT.US,D,20250925,000000,8.805,8.895,8.71,8.74,901764,0
+ECVT.US,D,20250926,000000,8.83,8.88,8.71,8.8,886821,0
+ECVT.US,D,20250929,000000,8.87,8.88,8.73,8.75,905925,0
+ECVT.US,D,20250930,000000,8.75,8.78,8.675,8.76,1087417,0
+ECVT.US,D,20251001,000000,8.78,8.85,8.57,8.57,1027015,0
+ECVT.US,D,20251002,000000,8.595,8.85,8.565,8.84,1178519,0
+ECVT.US,D,20251003,000000,8.91,8.92,8.43,8.61,2709877,0
+ECVT.US,D,20251006,000000,8.69,8.75,8.44,8.45,870982,0
+ECVT.US,D,20251007,000000,8.48,8.49,8.285,8.3,1035239,0
+ECVT.US,D,20251008,000000,8.39,8.4,8.26,8.33,682194,0
+ECVT.US,D,20251009,000000,8.33,8.435,8.235,8.29,702639,0
+ECVT.US,D,20251010,000000,8.295,8.325,8.0199,8.1,1015178,0
+ECVT.US,D,20251013,000000,8.24,8.33,8.17,8.3,711912,0
+ECVT.US,D,20251014,000000,8.21,8.44,8.15,8.35,1059989,0
+ECVT.US,D,20251015,000000,8.41,8.53,8.275,8.35,815753,0
+ECVT.US,D,20251016,000000,8.38,8.45,8.105,8.19,1227145,0
+ECVT.US,D,20251017,000000,8.06,8.14,7.87,8.13,1313369,0
+ECVT.US,D,20251020,000000,8.2,8.25,8.1,8.17,571851,0
+ECVT.US,D,20251021,000000,8.15,8.265,8.09,8.14,712363,0
+ECVT.US,D,20251022,000000,8.21,8.23,8.09,8.13,754113,0
+ECVT.US,D,20251023,000000,8.19,8.42,8.17,8.42,771820,0
+ECVT.US,D,20251024,000000,8.47,8.55,8.44,8.46,479858,0
+ECVT.US,D,20251027,000000,8.55,8.56,8.32,8.32,637999,0
+ECVT.US,D,20251028,000000,8.32,8.35,8.25,8.33,631462,0
+ECVT.US,D,20251029,000000,8.34,8.5,8.235,8.3,711662,0
+ECVT.US,D,20251030,000000,8.33,8.34,8.18,8.18,589836,0
+ECVT.US,D,20251031,000000,8.15,8.23,8.11,8.19,723838,0
+ECVT.US,D,20251103,000000,8.22,8.29,8.05,8.27,1257445,0
+ECVT.US,D,20251104,000000,7.5105,7.925,7.41,7.84,1825102,0
+ECVT.US,D,20251105,000000,7.845,8.5,7.845,8.46,1733299,0
+ECVT.US,D,20251106,000000,8.44,8.47,8.2601,8.35,1196930,0
+ECVT.US,D,20251107,000000,8.35,8.63,8.315,8.44,1345303,0
+ECVT.US,D,20251110,000000,8.46,8.73,8.3904,8.58,1077444,0
+ECVT.US,D,20251111,000000,8.55,8.76,8.49,8.75,1019854,0
+ECVT.US,D,20251112,000000,8.755,8.91,8.69,8.71,960964,0
+ECVT.US,D,20251113,000000,8.7,8.865,8.475,8.59,1058542,0
+ECVT.US,D,20251114,000000,8.51,8.665,8.49,8.56,1033719,0
+ECVT.US,D,20251117,000000,8.555,8.665,8.26,8.31,971499,0
+ECVT.US,D,20251118,000000,8.24,8.37,8.175,8.32,1010910,0
+ECVT.US,D,20251119,000000,8.405,8.49,8.29,8.38,875229,0
+ECVT.US,D,20251120,000000,8.46,8.555,8.115,8.14,953031,0
+ECVT.US,D,20251121,000000,8.21,8.5,8.2,8.39,1514154,0
+ECVT.US,D,20251124,000000,8.42,8.645,8.375,8.56,1573699,0
+ECVT.US,D,20251125,000000,8.615,8.98,8.58,8.91,1361384,0
+ECVT.US,D,20251126,000000,8.86,9.205,8.8,9.13,1546656,0
+ECVT.US,D,20251128,000000,9.115,9.255,9.05,9.2,641110,0
+ECVT.US,D,20251201,000000,9.15,9.34,9.11,9.23,1243722,0
+ECVT.US,D,20251202,000000,9.315,9.34,9.03,9.04,1564436,0
+ECVT.US,D,20251203,000000,9.08,9.23,9,9.06,1598205,0
+ECVT.US,D,20251204,000000,8.98,9.08,8.47,8.53,4932591,0
+ECVT.US,D,20251205,000000,8.541,8.755,8.495,8.74,2454878,0
+ECVT.US,D,20251208,000000,8.795,8.8,8.35,8.55,1449705,0
+ECVT.US,D,20251209,000000,8.54,8.75,8.51,8.75,1293511,0
+ECVT.US,D,20251210,000000,8.735,9.13,8.7,9.04,2235857,0
+ECVT.US,D,20251211,000000,9.035,9.3,9.035,9.28,1763955,0
+ECVT.US,D,20251212,000000,9.32,9.36,9.14,9.16,1230849,0
+ECVT.US,D,20251215,000000,9.17,9.365,9.12,9.31,1602331,0
+ECVT.US,D,20251216,000000,9.19,9.35,9.16,9.23,959351,0
+ECVT.US,D,20251217,000000,9.255,9.53,9.21,9.39,1993938,0
+ECVT.US,D,20251218,000000,9.41,9.605,9.355,9.54,1692020,0
+ECVT.US,D,20251219,000000,9.575,9.61,9.445,9.59,2210030,0
+ECVT.US,D,20251222,000000,9.635,9.69,9.545,9.66,1522100,0
+ECVT.US,D,20251223,000000,9.49,9.79,9.49,9.66,1115268,0
+ECVT.US,D,20251224,000000,9.64,9.84,9.615,9.82,613683,0
+ECVT.US,D,20251226,000000,9.82,10.005,9.79,9.96,1135114,0
+ECVT.US,D,20251229,000000,9.9,10,9.845,9.96,1197677,0
+ECVT.US,D,20251230,000000,9.95,10,9.855,9.87,812863,0
+ECVT.US,D,20251231,000000,9.8422,9.92,9.72,9.73,958745,0
+ECVT.US,D,20260102,000000,9.8,9.925,9.67,9.91,1596220,0
+ECVT.US,D,20260105,000000,9.91,10.02,9.685,9.91,1254279,0
+ECVT.US,D,20260106,000000,9.845,10.355,9.845,10.2,1575825,0
+ECVT.US,D,20260107,000000,10.2,10.26,10.045,10.16,1020367,0
+ECVT.US,D,20260108,000000,10.125,10.53,10.07,10.46,1253472,0
+ECVT.US,D,20260109,000000,10.5,10.63,10.45,10.58,1542045,0
+ECVT.US,D,20260112,000000,10.56,10.581,10.445,10.5,980406,0
+ECVT.US,D,20260113,000000,10.575,10.63,10.495,10.62,1051336,0
+ECVT.US,D,20260114,000000,10.64,10.77,10.53,10.73,1258457,0
+ECVT.US,D,20260115,000000,10.71,10.88,10.7,10.79,1064302,0
+ECVT.US,D,20260116,000000,10.725,10.82,10.615,10.7,904579,0
+ECVT.US,D,20260120,000000,10.55,10.755,10.51,10.62,946556,0
+ECVT.US,D,20260121,000000,10.715,10.97,10.715,10.95,930075,0
+ECVT.US,D,20260122,000000,11.05,11.31,11.01,11.16,955271,0
+ECVT.US,D,20260123,000000,11.15,11.205,10.99,11.15,961900,0
+ECVT.US,D,20260126,000000,11.2075,11.25,11,11.02,1079857,0
+ECVT.US,D,20260127,000000,11.12,11.12,10.83,10.87,958014,0
+ECVT.US,D,20260128,000000,10.945,10.975,10.665,10.73,979969,0
+ECVT.US,D,20260129,000000,10.815,10.87,10.575,10.82,1542064,0
+ECVT.US,D,20260130,000000,10.725,10.81,10.54,10.61,1264637,0
+ECVT.US,D,20260202,000000,9.67,10.945,9.67,10.79,1086918,0
+ECVT.US,D,20260203,000000,10.958,11.11,10.8,11.02,1387839,0
+ECVT.US,D,20260204,000000,11.11,11.24,10.79,11,1703594,0
+ECVT.US,D,20260205,000000,10.975,10.9784,10.665,10.74,1461097,0
+ECVT.US,D,20260206,000000,10.8,11.1,10.8,11.05,1171882,0
+ECVT.US,D,20260209,000000,11.08,11.21,10.96,11.15,948965,0
+ECVT.US,D,20260210,000000,11.21,11.305,11.13,11.2,1416332,0
+ECVT.US,D,20260211,000000,11.33,11.715,11.245,11.66,1619406,0
+ECVT.US,D,20260212,000000,11.655,11.81,11.32,11.46,1260568,0
+ECVT.US,D,20260213,000000,11.47,11.775,11.35,11.62,1043869,0
+ECVT.US,D,20260217,000000,11.59,11.7,11.515,11.64,1684112,0
+ECVT.US,D,20260218,000000,11.57,11.845,11.525,11.57,1229569,0
diff --git a/daily/us/nyse stocks/1/edgu.us.txt b/daily/us/nyse stocks/1/edgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a96222ca793af5d83cb7c1c305ed3a2e8348c015
--- /dev/null
+++ b/daily/us/nyse stocks/1/edgu.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGU.US,D,20241007,000000,24.99,24.99,24.9022,24.9022,1087,0
+EDGU.US,D,20241008,000000,25,25.15,25,25.13,1488855,0
+EDGU.US,D,20241009,000000,25.28,25.3236,25.26,25.3236,7606,0
+EDGU.US,D,20241010,000000,25.21,25.21,25.13,25.1982,6349,0
+EDGU.US,D,20241011,000000,25.32,25.4,25.3041,25.3772,5041,0
+EDGU.US,D,20241014,000000,25.56,25.599,25.52,25.5854,7119,0
+EDGU.US,D,20241015,000000,25.5147,25.53,25.3846,25.3846,36253,0
+EDGU.US,D,20241016,000000,25.4736,25.55,25.4736,25.5399,5577,0
+EDGU.US,D,20241017,000000,25.5916,25.62,25.51,25.5452,32342,0
+EDGU.US,D,20241018,000000,25.56,25.65,25.56,25.6154,44860,0
+EDGU.US,D,20241021,000000,25.5809,25.5809,25.4901,25.52,4915,0
+EDGU.US,D,20241022,000000,25.42,25.47,25.41,25.4602,7877,0
+EDGU.US,D,20241023,000000,25.22,25.2671,25.22,25.2671,11918,0
+EDGU.US,D,20241024,000000,25.3,25.33,25.2528,25.3044,13427,0
+EDGU.US,D,20241025,000000,25.3301,25.34,25.2277,25.2277,5309,0
+EDGU.US,D,20241028,000000,25.32,25.3599,25.32,25.32,1355,0
+EDGU.US,D,20241029,000000,25.305,25.38,25.305,25.3168,88070,0
+EDGU.US,D,20241030,000000,25.26,25.34,25.2289,25.2289,6434,0
+EDGU.US,D,20241031,000000,24.9001,24.94,24.8554,24.8554,17207,0
+EDGU.US,D,20241101,000000,25.04,25.04,24.9181,24.9181,58125,0
+EDGU.US,D,20241104,000000,24.86,24.8601,24.8003,24.822,2238,0
+EDGU.US,D,20241105,000000,25.0797,25.1528,25.0797,25.1528,13329,0
+EDGU.US,D,20241106,000000,25.68,25.77,25.66,25.7676,12191,0
+EDGU.US,D,20241107,000000,25.9,25.96,25.9,25.9338,6241,0
+EDGU.US,D,20241108,000000,26.12,26.13,26.08,26.1001,11571,0
+EDGU.US,D,20241111,000000,26.2,26.23,26.15,26.1641,20537,0
+EDGU.US,D,20241112,000000,25.99,26.1,25.99,26.0475,9625,0
+EDGU.US,D,20241113,000000,26.08,26.14,26.0173,26.0173,588771,0
+EDGU.US,D,20241114,000000,25.99,25.9901,25.7886,25.7886,16147,0
+EDGU.US,D,20241115,000000,25.55,25.5801,25.47,25.5252,8025,0
+EDGU.US,D,20241118,000000,25.64,25.64,25.59,25.595,8844,0
+EDGU.US,D,20241119,000000,25.46,25.6399,25.46,25.5954,7656,0
+EDGU.US,D,20241120,000000,25.5,25.6334,25.4525,25.6334,23230,0
+EDGU.US,D,20241121,000000,25.67,25.93,25.62,25.8787,17426,0
+EDGU.US,D,20241122,000000,26.06,26.0649,26,26.0649,6130,0
+EDGU.US,D,20241125,000000,26.21,26.21,26.07,26.1508,13863,0
+EDGU.US,D,20241126,000000,26.1585,26.2046,26.1585,26.2046,6288,0
+EDGU.US,D,20241127,000000,26.1252,26.1252,26.105,26.105,8267,0
+EDGU.US,D,20241129,000000,26.2,26.27,26.2,26.2452,3729,0
+EDGU.US,D,20241202,000000,26.2073,26.26,26.2073,26.2573,4056,0
+EDGU.US,D,20241203,000000,26.2298,26.27,26.2136,26.25,376009,0
+EDGU.US,D,20241204,000000,26.28,26.32,26.28,26.32,4409,0
+EDGU.US,D,20241205,000000,26.32,26.32,26.2178,26.2178,24549,0
+EDGU.US,D,20241206,000000,26.3,26.3001,26.15,26.2549,21578,0
+EDGU.US,D,20241209,000000,26.26,26.28,26.0655,26.0655,15236,0
+EDGU.US,D,20241210,000000,26,26.0576,25.93,25.9313,7384,0
+EDGU.US,D,20241211,000000,26.04,26.11,26.035,26.07,34645,0
+EDGU.US,D,20241212,000000,25.98,26,25.93,25.935,23267,0
+EDGU.US,D,20241213,000000,25.91,25.9268,25.8507,25.92,33545,0
+EDGU.US,D,20241216,000000,25.96,26.01,25.94,25.95,22813,0
+EDGU.US,D,20241217,000000,25.77,25.77,25.71,25.7677,17958,0
+EDGU.US,D,20241218,000000,25.8,25.8,25.0563,25.0563,30573,0
+EDGU.US,D,20241219,000000,25.1,25.1,24.91,24.91,11746,0
+EDGU.US,D,20241220,000000,24.94,25.3821,24.94,25.24,761735,0
+EDGU.US,D,20241223,000000,25.11,25.3467,25.11,25.3467,12404,0
+EDGU.US,D,20241224,000000,25.48,25.57,25.48,25.57,7954,0
+EDGU.US,D,20241226,000000,25.58,25.6105,25.58,25.6074,3514,0
+EDGU.US,D,20241227,000000,25.42,25.42,25.26,25.3475,2126,0
+EDGU.US,D,20241230,000000,25.13,25.145,25.0742,25.0742,15450,0
+EDGU.US,D,20241231,000000,24.9894,25,24.9401,24.9576,11174,0
+EDGU.US,D,20250102,000000,25.1,25.17,24.8201,24.9069,32988,0
+EDGU.US,D,20250103,000000,25.1742,25.22,25.17,25.1759,14010,0
+EDGU.US,D,20250106,000000,25.369,25.369,25.1577,25.21,9356,0
+EDGU.US,D,20250107,000000,25.12,25.1384,24.95,25.008,22063,0
+EDGU.US,D,20250108,000000,24.99,25.0707,24.99,25.0707,4861,0
+EDGU.US,D,20250110,000000,24.83,24.85,24.66,24.73,19206,0
+EDGU.US,D,20250113,000000,24.75,24.82,24.72,24.819,10237,0
+EDGU.US,D,20250114,000000,24.95,24.9501,24.84,24.9074,10521,0
+EDGU.US,D,20250115,000000,25.3,25.31,25.21,25.295,9842,0
+EDGU.US,D,20250116,000000,25.29,25.3823,25.28,25.33,13686,0
+EDGU.US,D,20250117,000000,25.49,25.58,25.49,25.52,9637,0
+EDGU.US,D,20250121,000000,25.71,25.87,25.7,25.87,12329,0
+EDGU.US,D,20250122,000000,25.89,25.98,25.89,25.92,49825,0
+EDGU.US,D,20250123,000000,25.88,26.0213,25.85,26.0213,191051,0
+EDGU.US,D,20250124,000000,26.03,26.05,25.95,25.99,10735,0
+EDGU.US,D,20250127,000000,25.7,25.7323,25.62,25.7323,8577,0
+EDGU.US,D,20250128,000000,25.73,25.87,25.73,25.82,39894,0
+EDGU.US,D,20250129,000000,25.81,25.835,25.65,25.72,16350,0
+EDGU.US,D,20250130,000000,25.85,25.98,25.83,25.928,14066,0
+EDGU.US,D,20250131,000000,26.05,26.11,25.82,25.83,23226,0
+EDGU.US,D,20250203,000000,25.6777,25.77,25.6777,25.7085,6032,0
+EDGU.US,D,20250204,000000,25.7835,25.9023,25.7835,25.89,82305,0
+EDGU.US,D,20250205,000000,25.91,26.0213,25.815,26.0213,319750,0
+EDGU.US,D,20250206,000000,26.01,26.04,25.96,26.04,8738,0
+EDGU.US,D,20250207,000000,26.01,26.06,25.852,25.852,10760,0
+EDGU.US,D,20250210,000000,25.94,26.05,25.94,26.05,10633,0
+EDGU.US,D,20250211,000000,25.97,26.0805,25.97,26.08,4801,0
+EDGU.US,D,20250212,000000,25.84,26.02,25.71,25.94,25094,0
+EDGU.US,D,20250213,000000,26.13,26.2476,26.1,26.2476,19668,0
+EDGU.US,D,20250214,000000,26.2401,26.2605,26.2196,26.2196,8914,0
+EDGU.US,D,20250218,000000,26.25,26.3,26.21,26.3,33029,0
+EDGU.US,D,20250219,000000,26.26,26.38,26.26,26.37,4739,0
+EDGU.US,D,20250220,000000,26.25,26.26,26.1534,26.26,10116,0
+EDGU.US,D,20250221,000000,25.9233,25.93,25.8386,25.8386,5087,0
+EDGU.US,D,20250224,000000,25.85,25.91,25.75,25.75,9377,0
+EDGU.US,D,20250225,000000,25.75,25.75,25.53,25.68,19293,0
+EDGU.US,D,20250226,000000,25.73,25.83,25.63,25.66,11627,0
+EDGU.US,D,20250227,000000,25.67,25.75,25.38,25.39,38140,0
+EDGU.US,D,20250228,000000,25.37,25.71,25.3,25.71,9724,0
+EDGU.US,D,20250303,000000,25.75,25.75,25.29,25.34,9362,0
+EDGU.US,D,20250304,000000,25.18,25.27,24.9038,25.01,483563,0
+EDGU.US,D,20250305,000000,25.11,25.33,25.01,25.27,16945,0
+EDGU.US,D,20250306,000000,24.92,25.06,24.85,24.85,13748,0
+EDGU.US,D,20250307,000000,24.83,25.0336,24.6782,25.02,19506,0
+EDGU.US,D,20250310,000000,24.49,24.49,24.285,24.42,20933,0
+EDGU.US,D,20250311,000000,24.1523,24.3964,24.1523,24.2097,13127,0
+EDGU.US,D,20250312,000000,24.26,24.34,24.07,24.24,22311,0
+EDGU.US,D,20250313,000000,23.91,23.99,23.8972,23.9192,17727,0
+EDGU.US,D,20250314,000000,24.31,24.37,24.28,24.3693,24155,0
+EDGU.US,D,20250317,000000,24.4375,24.6211,24.4073,24.57,9828,0
+EDGU.US,D,20250318,000000,24.31,24.38,24.31,24.38,54941,0
+EDGU.US,D,20250319,000000,24.48,24.68,24.41,24.5509,23287,0
+EDGU.US,D,20250320,000000,24.49,24.63,24.4428,24.47,6284,0
+EDGU.US,D,20250321,000000,24.31,24.47,24.31,24.47,10912,0
+EDGU.US,D,20250324,000000,24.748,24.85,24.7,24.79,19352,0
+EDGU.US,D,20250325,000000,24.87,24.8968,24.795,24.85,12820,0
+EDGU.US,D,20250326,000000,24.87,24.87,24.5848,24.649,12098,0
+EDGU.US,D,20250327,000000,24.63,24.65,24.55,24.57,19924,0
+EDGU.US,D,20250328,000000,24.48,24.48,24.115,24.115,27737,0
+EDGU.US,D,20250331,000000,23.98,24.27,23.96,24.2685,19430,0
+EDGU.US,D,20250401,000000,24.185,24.31,24.05,24.29,27477,0
+EDGU.US,D,20250402,000000,24.49,24.49,24.33,24.4479,22926,0
+EDGU.US,D,20250403,000000,23.56,23.61,23.4268,23.4268,12388,0
+EDGU.US,D,20250404,000000,22.85,22.85,22.11,22.11,605931,0
+EDGU.US,D,20250407,000000,21.67,22.77,21.67,22.0489,26243,0
+EDGU.US,D,20250408,000000,22.79,22.79,21.57,21.7153,30572,0
+EDGU.US,D,20250409,000000,22.73,23.4,22.73,23.3935,7535,0
+EDGU.US,D,20250410,000000,22.88,22.88,22.34,22.7146,12063,0
+EDGU.US,D,20250411,000000,22.67,23.0977,22.67,23.0525,10289,0
+EDGU.US,D,20250414,000000,22.71,23.34,22.71,23.2198,13886,0
+EDGU.US,D,20250415,000000,23.33,23.33,23.1993,23.1993,7370,0
+EDGU.US,D,20250416,000000,23.17,23.17,22.605,22.7791,16353,0
+EDGU.US,D,20250417,000000,22.9,22.96,22.8099,22.8352,21411,0
+EDGU.US,D,20250421,000000,22.25,22.412,22.22,22.412,10827,0
+EDGU.US,D,20250422,000000,22.8068,22.8618,22.685,22.8618,13725,0
+EDGU.US,D,20250423,000000,23.36,23.36,23.105,23.1782,18323,0
+EDGU.US,D,20250424,000000,23.2474,23.5471,23.2474,23.5471,5527,0
+EDGU.US,D,20250425,000000,23.6234,23.67,23.6,23.6663,3837,0
+EDGU.US,D,20250428,000000,23.72,23.72,23.5,23.7165,7673,0
+EDGU.US,D,20250429,000000,23.6887,23.84,23.6887,23.8256,29149,0
+EDGU.US,D,20250430,000000,23.41,23.89,23.41,23.84,10323,0
+EDGU.US,D,20250501,000000,23.96,24.101,23.9451,23.9451,7745,0
+EDGU.US,D,20250502,000000,24.13,24.26,24.11,24.26,5103,0
+EDGU.US,D,20250505,000000,24.18,24.23,24.11,24.11,18547,0
+EDGU.US,D,20250506,000000,24.04,24.04,23.96,23.97,39314,0
+EDGU.US,D,20250507,000000,24.08,24.11,24.02,24.067,6034,0
+EDGU.US,D,20250508,000000,24.16,24.36,24.13,24.1834,8343,0
+EDGU.US,D,20250509,000000,24.15,24.2,24.15,24.1542,5543,0
+EDGU.US,D,20250512,000000,24.664,24.92,24.664,24.83,8086,0
+EDGU.US,D,20250513,000000,24.9,25.0202,24.86,24.9585,12623,0
+EDGU.US,D,20250514,000000,24.8999,24.95,24.8999,24.943,4832,0
+EDGU.US,D,20250515,000000,24.9108,25.07,24.9108,25.0534,4721,0
+EDGU.US,D,20250516,000000,25.1,25.2323,25.1,25.2323,3798,0
+EDGU.US,D,20250519,000000,25.22,25.28,25.22,25.2561,6688,0
+EDGU.US,D,20250520,000000,25.219,25.25,25.15,25.1924,16717,0
+EDGU.US,D,20250521,000000,25.15,25.15,24.8,24.8383,12868,0
+EDGU.US,D,20250522,000000,24.7899,24.91,24.7899,24.7968,4944,0
+EDGU.US,D,20250523,000000,24.6,24.74,24.44,24.6649,10113,0
+EDGU.US,D,20250527,000000,24.96,25.09,24.96,25.0885,9574,0
+EDGU.US,D,20250528,000000,25.11,25.11,24.9687,24.9687,5443,0
+EDGU.US,D,20250529,000000,24.87,25.03,24.87,25.0271,10435,0
+EDGU.US,D,20250530,000000,24.95,25.0705,24.8601,25.0705,12696,0
+EDGU.US,D,20250602,000000,24.95,25.13,24.95,25.1218,7515,0
+EDGU.US,D,20250603,000000,25.14,25.29,25.14,25.2659,41707,0
+EDGU.US,D,20250604,000000,25.26,25.31,25.2503,25.2503,11912,0
+EDGU.US,D,20250605,000000,25.21,25.2778,25.09,25.12,30495,0
+EDGU.US,D,20250606,000000,25.325,25.43,25.325,25.3657,11486,0
+EDGU.US,D,20250609,000000,25.36,25.45,25.36,25.37,28166,0
+EDGU.US,D,20250610,000000,25.41,25.49,25.41,25.49,20123,0
+EDGU.US,D,20250611,000000,25.48,25.53,25.41,25.44,30097,0
+EDGU.US,D,20250612,000000,25.48,25.5099,25.36,25.4897,22901,0
+EDGU.US,D,20250613,000000,25.34,25.39,25.23,25.24,14284,0
+EDGU.US,D,20250616,000000,25.4784,25.49,25.45,25.48,11109,0
+EDGU.US,D,20250617,000000,25.4082,25.4082,25.29,25.29,13365,0
+EDGU.US,D,20250618,000000,25.3666,25.3706,25.3094,25.3094,15039,0
+EDGU.US,D,20250620,000000,25.3001,25.32,25.25,25.2877,12207,0
+EDGU.US,D,20250623,000000,25.41,25.52,25.25,25.52,11618,0
+EDGU.US,D,20250624,000000,25.68,25.765,25.63,25.7,24038,0
+EDGU.US,D,20250625,000000,25.77,25.77,25.705,25.73,27144,0
+EDGU.US,D,20250626,000000,25.8,25.8579,25.775,25.8556,22439,0
+EDGU.US,D,20250627,000000,25.92,25.96,25.81,25.8977,20021,0
+EDGU.US,D,20250630,000000,25.97,26.02,25.9492,26.02,13620,0
+EDGU.US,D,20250701,000000,25.89,26.04,25.89,26.0096,17242,0
+EDGU.US,D,20250702,000000,26,26.08,26,26.07,20701,0
+EDGU.US,D,20250703,000000,26.42,26.42,26.25,26.2504,15473,0
+EDGU.US,D,20250707,000000,26.19,26.19,25.995,26.07,20646,0
+EDGU.US,D,20250708,000000,26.075,26.14,26.07,26.07,69323,0
+EDGU.US,D,20250709,000000,26.2,26.2,26.0801,26.2,14158,0
+EDGU.US,D,20250710,000000,26.18,26.28,26.18,26.2349,16651,0
+EDGU.US,D,20250711,000000,26.16,26.16,26.13,26.1331,5448,0
+EDGU.US,D,20250714,000000,26.17,26.21,26.17,26.1843,10321,0
+EDGU.US,D,20250715,000000,26.14,26.14,26.09,26.13,15685,0
+EDGU.US,D,20250716,000000,26.09,26.1448,26.01,26.1448,7273,0
+EDGU.US,D,20250717,000000,26.23,26.3,26.23,26.2808,6778,0
+EDGU.US,D,20250718,000000,26.2599,26.269,26.2593,26.269,2669,0
+EDGU.US,D,20250721,000000,26.3904,26.42,26.31,26.31,16634,0
+EDGU.US,D,20250722,000000,26.29,26.36,26.29,26.3542,13432,0
+EDGU.US,D,20250723,000000,26.4126,26.52,26.4126,26.52,16599,0
+EDGU.US,D,20250724,000000,26.55,26.57,26.52,26.52,23104,0
+EDGU.US,D,20250725,000000,26.53,26.6,26.51,26.6,10557,0
+EDGU.US,D,20250728,000000,26.6,26.62,26.55,26.57,27972,0
+EDGU.US,D,20250729,000000,26.615,26.615,26.485,26.5,30241,0
+EDGU.US,D,20250730,000000,26.5206,26.56,26.41,26.4603,15593,0
+EDGU.US,D,20250731,000000,26.59,26.59,26.3107,26.3107,12316,0
+EDGU.US,D,20250801,000000,25.96,26.04,25.9,25.97,23719,0
+EDGU.US,D,20250804,000000,26.21,26.33,26.21,26.33,8176,0
+EDGU.US,D,20250805,000000,26.22,26.28,26.21,26.2143,6552,0
+EDGU.US,D,20250806,000000,26.355,26.38,26.3221,26.3566,7694,0
+EDGU.US,D,20250807,000000,26.2872,26.2877,26.23,26.2877,42593,0
+EDGU.US,D,20250808,000000,26.46,26.48,26.38,26.4586,9035,0
+EDGU.US,D,20250811,000000,26.51,26.52,26.395,26.43,16510,0
+EDGU.US,D,20250812,000000,26.66,26.71,26.66,26.71,9830,0
+EDGU.US,D,20250813,000000,26.8002,26.81,26.74,26.81,426304,0
+EDGU.US,D,20250814,000000,26.7594,26.8,26.68,26.8,13190,0
+EDGU.US,D,20250815,000000,26.76,26.79,26.72,26.72,7335,0
+EDGU.US,D,20250818,000000,26.73,26.7473,26.71,26.7473,7680,0
+EDGU.US,D,20250819,000000,26.745,26.745,26.5943,26.6065,4200,0
+EDGU.US,D,20250820,000000,26.43,26.6018,26.39,26.5852,15281,0
+EDGU.US,D,20250821,000000,26.48,26.52,26.37,26.4594,16448,0
+EDGU.US,D,20250822,000000,26.53,26.91,26.53,26.85,8466,0
+EDGU.US,D,20250825,000000,26.81,26.847,26.74,26.74,6105,0
+EDGU.US,D,20250826,000000,26.735,26.844,26.735,26.844,9026,0
+EDGU.US,D,20250827,000000,26.81,26.9227,26.8,26.9227,17960,0
+EDGU.US,D,20250828,000000,26.97,27.0316,26.97,27.031,3758,0
+EDGU.US,D,20250829,000000,26.75,26.8043,26.75,26.76,3156,0
+EDGU.US,D,20250902,000000,26.395,26.58,26.395,26.58,13448,0
+EDGU.US,D,20250903,000000,26.68,26.7001,26.59,26.7,10725,0
+EDGU.US,D,20250904,000000,26.72,26.933,26.69,26.933,13581,0
+EDGU.US,D,20250905,000000,26.82,26.91,26.82,26.8985,6325,0
+EDGU.US,D,20250908,000000,27.05,27.05,26.97,27.0036,9280,0
+EDGU.US,D,20250909,000000,26.97,27.088,26.97,27.088,11134,0
+EDGU.US,D,20250910,000000,27.235,27.235,27.08,27.1665,8101,0
+EDGU.US,D,20250911,000000,27.3538,27.3893,27.35,27.3893,6371,0
+EDGU.US,D,20250912,000000,27.4,27.47,27.4,27.4133,9504,0
+EDGU.US,D,20250915,000000,27.52,27.555,27.49,27.555,4047,0
+EDGU.US,D,20250916,000000,27.5108,27.55,27.5108,27.53,5816,0
+EDGU.US,D,20250917,000000,27.47,27.57,27.38,27.51,9987,0
+EDGU.US,D,20250918,000000,27.7643,27.7643,27.71,27.73,10968,0
+EDGU.US,D,20250919,000000,27.783,27.89,27.783,27.89,10049,0
+EDGU.US,D,20250922,000000,27.79,27.99,27.79,27.985,6731,0
+EDGU.US,D,20250923,000000,27.97,27.97,27.81,27.8415,5877,0
+EDGU.US,D,20250924,000000,27.82,27.83,27.725,27.755,5083,0
+EDGU.US,D,20250925,000000,27.629,27.65,27.5201,27.63,5724,0
+EDGU.US,D,20250926,000000,27.74,27.781,27.72,27.781,7989,0
+EDGU.US,D,20250929,000000,27.9,27.9,27.8216,27.86,8091,0
+EDGU.US,D,20250930,000000,27.81,27.9586,27.7954,27.9586,9540,0
+EDGU.US,D,20251001,000000,27.87,28.09,27.87,28.09,11311,0
+EDGU.US,D,20251002,000000,28.1,28.14,28.06,28.13,9947,0
+EDGU.US,D,20251003,000000,28.13,28.225,28.02,28.0819,4675,0
+EDGU.US,D,20251006,000000,28.21,28.28,28.21,28.24,5693,0
+EDGU.US,D,20251007,000000,28.05,28.11,28.05,28.11,12969,0
+EDGU.US,D,20251008,000000,28.2601,28.33,28.2601,28.33,6472,0
+EDGU.US,D,20251009,000000,28.3,28.3,28.17,28.24,12659,0
+EDGU.US,D,20251010,000000,27.737,27.75,27.41,27.41,2529,0
+EDGU.US,D,20251013,000000,27.72,27.91,27.72,27.88,15231,0
+EDGU.US,D,20251014,000000,27.92,27.96,27.82,27.82,3854,0
+EDGU.US,D,20251015,000000,28.12,28.12,27.725,27.97,9546,0
+EDGU.US,D,20251016,000000,27.91,27.91,27.77,27.8,2563,0
+EDGU.US,D,20251017,000000,27.8,27.9801,27.79,27.94,4360,0
+EDGU.US,D,20251020,000000,28.2,28.29,28.2,28.27,35590,0
+EDGU.US,D,20251021,000000,28.27,28.32,28.26,28.3003,16708,0
+EDGU.US,D,20251022,000000,28.18,28.18,27.86,28.0625,10735,0
+EDGU.US,D,20251023,000000,28.16,28.3,28.16,28.265,12842,0
+EDGU.US,D,20251024,000000,28.53,28.56,28.48,28.48,7689,0
+EDGU.US,D,20251027,000000,28.8148,28.89,28.81,28.89,30704,0
+EDGU.US,D,20251028,000000,28.91,29.0301,28.9,28.97,23244,0
+EDGU.US,D,20251029,000000,29.05,29.05,28.87,28.91,23188,0
+EDGU.US,D,20251030,000000,28.7701,28.82,28.65,28.65,15861,0
+EDGU.US,D,20251031,000000,28.7,28.8,28.64,28.74,14972,0
+EDGU.US,D,20251103,000000,28.76,28.84,28.76,28.7893,11156,0
+EDGU.US,D,20251104,000000,28.51,28.56,28.36,28.36,31756,0
+EDGU.US,D,20251105,000000,28.46,28.62,28.46,28.52,20230,0
+EDGU.US,D,20251106,000000,28.18,28.25,28.09,28.1056,10770,0
+EDGU.US,D,20251107,000000,27.93,28.13,27.77,28.13,9517,0
+EDGU.US,D,20251110,000000,28.49,28.6,28.35,28.56,12913,0
+EDGU.US,D,20251111,000000,28.49,28.63,28.46,28.59,12779,0
+EDGU.US,D,20251112,000000,28.6315,28.6315,28.56,28.6014,2586,0
+EDGU.US,D,20251113,000000,28.27,28.3,28.07,28.0923,10974,0
+EDGU.US,D,20251114,000000,27.76,28.24,27.76,28.09,10612,0
+EDGU.US,D,20251117,000000,28.1128,28.1471,27.69,27.79,414087,0
+EDGU.US,D,20251118,000000,27.67,27.78,27.45,27.59,14787,0
+EDGU.US,D,20251119,000000,27.7,27.85,27.5455,27.66,8034,0
+EDGU.US,D,20251120,000000,27.535,27.535,27.16,27.1608,3905,0
+EDGU.US,D,20251121,000000,27.31,27.67,27.31,27.48,6372,0
+EDGU.US,D,20251124,000000,27.57,27.84,27.57,27.7823,6848,0
+EDGU.US,D,20251125,000000,27.68,28.0949,27.68,28.0949,7483,0
+EDGU.US,D,20251126,000000,28.19,28.34,28.13,28.29,9464,0
+EDGU.US,D,20251128,000000,28.3879,28.43,28.28,28.43,2510,0
+EDGU.US,D,20251201,000000,28.28,28.41,28.2592,28.2592,8844,0
+EDGU.US,D,20251202,000000,28.33,28.38,28.28,28.34,12196,0
+EDGU.US,D,20251203,000000,28.4365,28.5,28.41,28.48,8520,0
+EDGU.US,D,20251204,000000,28.5,28.51,28.44,28.4791,3192,0
+EDGU.US,D,20251205,000000,28.61,28.61,28.5664,28.5664,3796,0
+EDGU.US,D,20251208,000000,28.58,28.58,28.41,28.429,7635,0
+EDGU.US,D,20251209,000000,28.5,28.53,28.4248,28.4248,5702,0
+EDGU.US,D,20251210,000000,28.432,28.73,28.4,28.6858,10376,0
+EDGU.US,D,20251211,000000,28.75,28.78,28.74,28.7681,6108,0
+EDGU.US,D,20251212,000000,28.7885,28.7885,28.49,28.56,10397,0
+EDGU.US,D,20251215,000000,28.54,28.58,28.5301,28.5643,6188,0
+EDGU.US,D,20251216,000000,28.4401,28.49,28.32,28.47,10186,0
+EDGU.US,D,20251217,000000,28.45,28.45,28.1799,28.1799,4429,0
+EDGU.US,D,20251218,000000,28.42,28.55,28.3859,28.3859,16732,0
+EDGU.US,D,20251219,000000,28.6,28.64,28.5762,28.5762,2525,0
+EDGU.US,D,20251222,000000,28.69,28.78,28.69,28.7796,11263,0
+EDGU.US,D,20251223,000000,28.7599,28.84,28.7,28.8381,13050,0
+EDGU.US,D,20251224,000000,28.95,28.97,28.95,28.965,5215,0
+EDGU.US,D,20251226,000000,28.95,28.95,28.9,28.9395,4214,0
+EDGU.US,D,20251229,000000,28.82,28.88,28.79,28.8391,4243,0
+EDGU.US,D,20251230,000000,28.72,28.74,28.71,28.7184,6193,0
+EDGU.US,D,20251231,000000,28.63,28.66,28.47,28.47,10877,0
+EDGU.US,D,20260102,000000,28.48,28.56,28.44,28.5213,7877,0
+EDGU.US,D,20260105,000000,28.8,28.82,28.76,28.76,6424,0
+EDGU.US,D,20260106,000000,28.85,29.0052,28.85,29.0052,6078,0
+EDGU.US,D,20260107,000000,28.95,29.03,28.86,28.8725,9343,0
+EDGU.US,D,20260108,000000,28.88,28.9,28.86,28.89,7243,0
+EDGU.US,D,20260109,000000,28.96,29.09,28.96,29.07,3341,0
+EDGU.US,D,20260112,000000,28.94,29.0919,28.94,29.0919,8379,0
+EDGU.US,D,20260113,000000,29.0299,29.0299,28.95,28.9961,11953,0
+EDGU.US,D,20260114,000000,28.94,28.94,28.7557,28.9039,437092,0
+EDGU.US,D,20260115,000000,29.05,29.14,29.011,29.0135,10841,0
+EDGU.US,D,20260116,000000,29.03,29.04,28.98,28.9821,17118,0
+EDGU.US,D,20260120,000000,28.67,28.71,28.44,28.4608,20275,0
+EDGU.US,D,20260121,000000,28.63,28.98,28.63,28.892,13625,0
+EDGU.US,D,20260122,000000,29.08,29.12,29.02,29.0296,15278,0
+EDGU.US,D,20260123,000000,28.99,29.01,28.9102,28.9463,5309,0
+EDGU.US,D,20260126,000000,29.04,29.09,29.04,29.0404,9504,0
+EDGU.US,D,20260127,000000,29.06,29.119,29.06,29.1,31296,0
+EDGU.US,D,20260128,000000,29.21,29.21,29.03,29.0703,13107,0
+EDGU.US,D,20260129,000000,28.95,29.1314,28.95,29.1314,8603,0
+EDGU.US,D,20260130,000000,29.01,29.01,28.865,29.01,17197,0
+EDGU.US,D,20260202,000000,29.24,29.25,29.1969,29.1969,13431,0
+EDGU.US,D,20260203,000000,29.092,29.2,28.815,29.0312,13134,0
+EDGU.US,D,20260204,000000,29.11,29.11,28.82,28.9559,19453,0
+EDGU.US,D,20260205,000000,28.85,28.85,28.5901,28.6092,10158,0
+EDGU.US,D,20260206,000000,28.95,29.2398,28.95,29.2398,11509,0
+EDGU.US,D,20260209,000000,29.32,29.385,29.3,29.34,17498,0
+EDGU.US,D,20260210,000000,29.36,29.4,29.2533,29.2533,8663,0
+EDGU.US,D,20260211,000000,29.39,29.39,29.2,29.3205,15256,0
+EDGU.US,D,20260212,000000,29.36,29.38,28.85,28.87,25836,0
+EDGU.US,D,20260213,000000,28.89,29.14,28.88,29.02,7782,0
+EDGU.US,D,20260217,000000,29.02,29.06,28.88,28.99,13590,0
+EDGU.US,D,20260218,000000,29.05,29.233,29.05,29.06,13208,0
diff --git a/daily/us/nyse stocks/1/ee.us.txt b/daily/us/nyse stocks/1/ee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0a73cca1266714672e2fecc0795ced74605ea48
--- /dev/null
+++ b/daily/us/nyse stocks/1/ee.us.txt	
@@ -0,0 +1,966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EE.US,D,20220413,000000,28.1462,28.4456,26.4994,26.7988,11923464.405406,0
+EE.US,D,20220414,000000,27.3277,28.4456,26.8387,27.9466,3112079.8739829,0
+EE.US,D,20220418,000000,28.5954,29.0443,27.3017,27.3377,1500037.1191453,0
+EE.US,D,20220419,000000,27.0084,27.6571,25.8406,26.21,1524511.8013112,0
+EE.US,D,20220420,000000,26.2,26.9185,24.6329,25.631,2876300.1558679,0
+EE.US,D,20220421,000000,26.18,26.4694,22.8164,23.6748,1821630.5153146,0
+EE.US,D,20220422,000000,23.3853,24.8026,22.6068,24.1539,990226.72435422,0
+EE.US,D,20220425,000000,25.2218,26.4096,24.5031,24.9523,2089238.9424129,0
+EE.US,D,20220426,000000,25.3516,26.5146,24.9723,25.6011,1293038.2967196,0
+EE.US,D,20220427,000000,26.15,27.7569,25.8007,27.1182,1640127.3223747,0
+EE.US,D,20220428,000000,27.7969,27.9198,25.4713,27.1981,1345149.6922008,0
+EE.US,D,20220429,000000,26.9485,27.3276,26.4494,26.9585,648526.97802497,0
+EE.US,D,20220502,000000,26.6391,26.7688,23.9842,25.102,1090328.6553302,0
+EE.US,D,20220503,000000,24.7227,26.1102,24.7227,25.5512,628226.25712901,0
+EE.US,D,20220504,000000,25.9005,26.6491,25.3815,26.0702,838698.70502823,0
+EE.US,D,20220505,000000,26.17,26.5692,24.9723,26.12,850231.70267078,0
+EE.US,D,20220506,000000,26.1102,27.3277,25.7508,26.8487,727528.66311859,0
+EE.US,D,20220509,000000,26.4894,26.7292,23.3874,23.7546,1308347.496961,0
+EE.US,D,20220510,000000,24.5731,25.5412,23.9223,24.5831,607034.83734468,0
+EE.US,D,20220511,000000,25.0721,25.7508,23.7746,24.0141,686271.97152577,0
+EE.US,D,20220512,000000,23.4951,24.5331,22.9761,23.8644,430964.00590403,0
+EE.US,D,20220513,000000,24.0141,24.8125,23.7746,23.9442,505362.91181513,0
+EE.US,D,20220516,000000,24.4333,25.4514,24.4333,24.6729,469797.0747623,0
+EE.US,D,20220517,000000,24.8625,25.6809,24.3735,25.2917,411080.07998846,0
+EE.US,D,20220518,000000,25.4015,25.7009,23.2156,24.5331,578040.5346101,0
+EE.US,D,20220519,000000,24.2237,24.5781,23.8748,24.1239,209269.15277554,0
+EE.US,D,20220520,000000,25.1519,25.5412,23.3775,23.7546,538431.98662966,0
+EE.US,D,20220523,000000,23.8844,24.1539,23.3381,24.074,374134.61147408,0
+EE.US,D,20220524,000000,23.9542,24.6629,23.8444,24.1539,353263.80321312,0
+EE.US,D,20220525,000000,24.5031,26.9285,24.5031,26.7389,907510.95514446,0
+EE.US,D,20220526,000000,26.9884,27.7819,26.7589,26.9285,586840.31901584,0
+EE.US,D,20220527,000000,26.9285,28.1762,25.7009,26.3896,634845.88317578,0
+EE.US,D,20220531,000000,26.2998,27.3377,25.2118,26.5992,273522.70779372,0
+EE.US,D,20220601,000000,26.8187,29.1742,26.7988,28.745,1369612.3514346,0
+EE.US,D,20220602,000000,28.6952,29.314,27.6073,29.314,1217896.9747497,0
+EE.US,D,20220603,000000,29.294,30.6794,28.3159,29.823,1650871.8160519,0
+EE.US,D,20220606,000000,30.4119,30.7611,27.4775,28.0664,1130426.1358838,0
+EE.US,D,20220607,000000,27.8069,29.5236,27.6971,29.5236,931707.10604947,0
+EE.US,D,20220608,000000,29.2541,29.6933,27.6971,28.1263,602494.17664482,0
+EE.US,D,20220609,000000,27.7769,28.1169,26.3396,26.709,899003.7287538,0
+EE.US,D,20220610,000000,26.2998,27.7337,26.1002,27.1781,736126.06150019,0
+EE.US,D,20220613,000000,26.2398,26.3696,25.0344,25.1819,708942.2119617,0
+EE.US,D,20220614,000000,25.1819,27.3377,25.1719,26.9585,807292.80249123,0
+EE.US,D,20220615,000000,26.9485,27.2979,24.2237,25.122,1014942.8670737,0
+EE.US,D,20220616,000000,24.5131,24.8725,23.016,23.4352,929158.2444386,0
+EE.US,D,20220617,000000,23.6248,24.7227,23.2156,24.4433,2038238.6662424,0
+EE.US,D,20220621,000000,24.7227,25.8007,24.4633,24.5931,603013.16654829,0
+EE.US,D,20220622,000000,23.8644,24.054,22.6268,22.6567,594125.21397362,0
+EE.US,D,20220623,000000,22.8264,23.056,20.602,21.0198,985828.33501787,0
+EE.US,D,20220624,000000,20.9599,21.7983,20.7204,20.7903,2978106.3374729,0
+EE.US,D,20220627,000000,21.0697,23.3204,20.9699,23.1758,806199.71757872,0
+EE.US,D,20220628,000000,23.4452,23.6947,21.8283,22.1377,725642.0646857,0
+EE.US,D,20220629,000000,22.2175,22.3573,19.7123,20.3212,1166684.2934449,0
+EE.US,D,20220630,000000,19.8221,20.1714,18.9737,19.882,857286.15809612,0
+EE.US,D,20220701,000000,19.9518,19.9518,18.3649,19.1235,591677.54537483,0
+EE.US,D,20220705,000000,19.4628,20.7603,18.6045,20.4808,990675.58048695,0
+EE.US,D,20220706,000000,21.1097,21.6885,18.7741,19.5826,1374918.4721465,0
+EE.US,D,20220707,000000,19.9618,21.6985,19.9618,21.0298,886811.4736663,0
+EE.US,D,20220708,000000,21.0398,21.4689,20.2114,21.1196,423807.3555556,0
+EE.US,D,20220711,000000,21.0498,21.0498,20.1216,20.361,363660.6337697,0
+EE.US,D,20220712,000000,20.0616,20.4908,19.5726,20.0616,439543.36988745,0
+EE.US,D,20220713,000000,19.7223,20.451,19.7123,19.8221,307566.64202152,0
+EE.US,D,20220714,000000,19.0337,19.4728,18.2751,19.1733,798230.51740073,0
+EE.US,D,20220715,000000,19.5027,20.3012,19.4329,20.2612,351228.92195068,0
+EE.US,D,20220718,000000,20.5308,21.2494,20.4808,20.6006,239015.89067904,0
+EE.US,D,20220719,000000,20.8402,21.7085,20.5707,21.1496,393519.58570639,0
+EE.US,D,20220720,000000,21.0398,21.7385,20.7311,21.6087,370498.67641677,0
+EE.US,D,20220721,000000,20.92,21.1446,20.0118,21.0099,347863.50286621,0
+EE.US,D,20220722,000000,20.9599,21.2494,20.361,20.4908,193546.16328683,0
+EE.US,D,20220725,000000,20.6506,21.5987,20.2612,21.449,270764.44678165,0
+EE.US,D,20220726,000000,21.7983,22.4371,21.5588,21.7783,402922.52054049,0
+EE.US,D,20220727,000000,21.8383,22.4271,21.2195,22.3473,362160.77298689,0
+EE.US,D,20220728,000000,22.527,22.7565,21.8284,22.0479,222135.69397314,0
+EE.US,D,20220729,000000,22.3473,22.5768,21.7485,22.0977,346083.10700044,0
+EE.US,D,20220801,000000,21.8283,22.3427,21.2594,22.1277,261233.2673382,0
+EE.US,D,20220802,000000,22.2675,23.6648,22.0379,23.585,582581.19530995,0
+EE.US,D,20220803,000000,23.6748,24.069,23.2855,23.565,401647.08782405,0
+EE.US,D,20220804,000000,23.4452,23.4452,22.492,22.5669,435441.54621022,0
+EE.US,D,20220805,000000,22.3573,22.8264,21.8383,22.2675,517856.74211681,0
+EE.US,D,20220808,000000,22.4571,22.7565,22.0928,22.2075,362808.00749972,0
+EE.US,D,20220809,000000,22.4571,23.2356,22.3972,23.2156,334632.26606076,0
+EE.US,D,20220810,000000,23.4452,23.4552,22.6766,22.9062,281760.42012253,0
+EE.US,D,20220811,000000,23.8245,24.9221,23.3654,23.9642,545340.16304746,0
+EE.US,D,20220812,000000,24.1339,25.4713,23.4302,25.1919,707462.38939911,0
+EE.US,D,20220815,000000,24.6829,25.3715,24.2038,25.2717,315849.44034581,0
+EE.US,D,20220816,000000,25.2717,26.0701,25.0363,25.6011,534438.36934156,0
+EE.US,D,20220817,000000,25.5911,25.7108,24.8625,25.2517,231680.90017074,0
+EE.US,D,20220818,000000,25.5065,26.2258,25.4765,25.9061,334984.22986901,0
+EE.US,D,20220819,000000,25.8162,25.8762,24.997,25.3966,284885.13206208,0
+EE.US,D,20220822,000000,25.2667,26.9552,24.927,25.7663,558049.47944953,0
+EE.US,D,20220823,000000,25.9761,26.6355,25.4865,26.006,510158.41332425,0
+EE.US,D,20220824,000000,26.1159,27.135,26.026,26.9951,481077.65517424,0
+EE.US,D,20220825,000000,27.3748,27.4747,26.5855,26.9951,386121.2827321,0
+EE.US,D,20220826,000000,27.2149,27.3248,26.5456,26.5855,415106.95338903,0
+EE.US,D,20220829,000000,26.3557,28.4238,25.9961,27.6745,973295.56085476,0
+EE.US,D,20220830,000000,27.4647,27.5545,25.2368,25.4665,631214.80123826,0
+EE.US,D,20220831,000000,25.2168,25.8162,24.4978,25.6564,401990.88486842,0
+EE.US,D,20220901,000000,25.9761,26.2002,24.3076,25.2567,636326.50468261,0
+EE.US,D,20220902,000000,25.8562,27.4647,25.3866,27.2749,592729.3895611,0
+EE.US,D,20220906,000000,28.1341,28.1541,26.496,26.8553,526374.33411961,0
+EE.US,D,20220907,000000,26.5356,26.6205,25.5165,26.4357,424044.17681855,0
+EE.US,D,20220908,000000,26.3457,27.2849,26.3058,27.195,343120.71651462,0
+EE.US,D,20220909,000000,27.6745,27.9642,26.5555,26.7154,464864.73714182,0
+EE.US,D,20220912,000000,27.0551,27.3448,26.5855,27.0251,244849.29378706,0
+EE.US,D,20220913,000000,26.4556,27.0251,26.006,26.2059,370251.68059579,0
+EE.US,D,20220914,000000,26.2258,28.7535,26.2258,28.204,1037482.6214538,0
+EE.US,D,20220915,000000,28.1741,28.204,25.7863,26.2258,646442.81302646,0
+EE.US,D,20220916,000000,25.7863,25.7863,24.3076,24.4675,650996.00256402,0
+EE.US,D,20220919,000000,23.8281,25.2068,23.5883,24.997,489096.03314422,0
+EE.US,D,20220920,000000,24.967,25.1069,24.0027,24.6773,362131.20868586,0
+EE.US,D,20220921,000000,25.0969,26.7454,25.0969,25.4765,750120.20996646,0
+EE.US,D,20220922,000000,25.6764,25.9561,24.0678,24.2277,451309.26431103,0
+EE.US,D,20220923,000000,23.2886,23.4866,21.6669,22.4993,754685.41055578,0
+EE.US,D,20220926,000000,22.2295,22.759,21.3603,21.68,448868.01804105,0
+EE.US,D,20220927,000000,22.2695,23.0088,21.8599,22.4893,360743.93220772,0
+EE.US,D,20220928,000000,22.9389,24.9171,22.819,24.6573,503410.20407777,0
+EE.US,D,20220929,000000,24.2577,24.3676,23.2136,23.4884,362459.51076727,0
+EE.US,D,20220930,000000,23.4084,23.7981,22.8631,23.3785,293511.06906686,0
+EE.US,D,20221003,000000,24.2876,24.932,24.1478,24.6573,300911.87879224,0
+EE.US,D,20221004,000000,25.1768,25.7263,24.7072,25.4066,295395.80327201,0
+EE.US,D,20221005,000000,25.3566,25.4233,24.1601,24.5174,448877.02632987,0
+EE.US,D,20221006,000000,24.2776,25.2967,24.1278,24.2377,472675.92446896,0
+EE.US,D,20221007,000000,23.908,24.9071,23.5531,24.1677,457794.2313398,0
+EE.US,D,20221010,000000,24.2876,25.2867,22.9988,23.1986,389182.09908864,0
+EE.US,D,20221011,000000,22.8589,23.4284,21.8499,23.4084,408006.41995762,0
+EE.US,D,20221012,000000,23.4284,23.6083,22.6691,22.9788,281549.06243607,0
+EE.US,D,20221013,000000,22.6691,23.9879,22.2595,23.5783,353584.34443849,0
+EE.US,D,20221014,000000,23.6482,23.7981,22.4885,22.829,273888.01325592,0
+EE.US,D,20221017,000000,23.2186,24.3576,23.2186,23.6982,614356.2891738,0
+EE.US,D,20221018,000000,24.1777,24.4973,23.7082,23.928,198664.79793251,0
+EE.US,D,20221019,000000,23.928,24.6773,23.7082,24.6573,184595.85263904,0
+EE.US,D,20221020,000000,24.8271,25.3866,24.4375,24.7272,179948.57652936,0
+EE.US,D,20221021,000000,24.6173,25.5465,24.3775,25.5065,223914.03057147,0
+EE.US,D,20221024,000000,25.7263,26.3957,25.3167,25.4765,321915.20463446,0
+EE.US,D,20221025,000000,25.6863,26.7102,25.3766,26.086,621148.5389434,0
+EE.US,D,20221026,000000,26.3857,27.4547,26.1559,26.4856,604302.03793071,0
+EE.US,D,20221027,000000,26.7953,27.135,26.3357,26.4357,462382.45311166,0
+EE.US,D,20221028,000000,27.2749,27.624,26.3957,26.6754,418331.92078627,0
+EE.US,D,20221031,000000,26.6754,27.9742,26.6754,27.5946,1148840.0850726,0
+EE.US,D,20221101,000000,28.254,28.3639,26.7753,26.7953,518450.04272174,0
+EE.US,D,20221102,000000,26.4856,27.0632,25.7962,25.8562,327717.54355494,0
+EE.US,D,20221103,000000,25.6164,26.4556,25.5964,25.8362,378712.46563888,0
+EE.US,D,20221104,000000,26.2159,27.3348,25.9061,26.5955,319736.19966122,0
+EE.US,D,20221107,000000,26.8553,27.3748,26.6087,27.0151,403513.28567885,0
+EE.US,D,20221108,000000,27.135,27.1449,26.2555,26.3557,442204.88707786,0
+EE.US,D,20221109,000000,25.7563,26.0073,24.6523,25.1269,689782.69145613,0
+EE.US,D,20221110,000000,26.4756,27.165,25.4966,26.6654,824117.29708948,0
+EE.US,D,20221111,000000,26.9652,26.9652,25.8462,26.076,600754.77397794,0
+EE.US,D,20221114,000000,25.9861,26.4257,25.0669,25.9361,512375.45329473,0
+EE.US,D,20221115,000000,26.026,26.5955,25.5065,26.3457,387858.88155321,0
+EE.US,D,20221116,000000,26.1459,26.9951,25.7763,26.8353,366318.06114478,0
+EE.US,D,20221117,000000,26.5256,27.0251,25.8262,26.4257,261186.32602099,0
+EE.US,D,20221118,000000,26.4856,27.6945,25.8962,27.145,393388.96996716,0
+EE.US,D,20221121,000000,27.24,27.69,26.2,27.37,336410,0
+EE.US,D,20221122,000000,27.91,30.11,27.71,30,845809,0
+EE.US,D,20221123,000000,30.11,31.13,29.11,29.14,612019,0
+EE.US,D,20221125,000000,29.15,30.06,29.115,29.74,133424,0
+EE.US,D,20221128,000000,28.85,29.54,27.97,28.33,338314,0
+EE.US,D,20221129,000000,28.34,29.01,28.34,28.82,362888,0
+EE.US,D,20221130,000000,29.23,29.52,27.91,28.36,781023,0
+EE.US,D,20221201,000000,28.32,29.08,28.04,28.6,311135,0
+EE.US,D,20221202,000000,28.2,29.9986,28.2,29.65,891705,0
+EE.US,D,20221205,000000,30.1,30.48,27.18,27.76,785015,0
+EE.US,D,20221206,000000,27.55,27.76,26.41,27.12,546820,0
+EE.US,D,20221207,000000,26.98,27.528,26.84,27.34,364202,0
+EE.US,D,20221208,000000,27.78,28.04,27.24,27.58,327691,0
+EE.US,D,20221209,000000,27.52,27.99,26.97,27.05,272241,0
+EE.US,D,20221212,000000,27.24,27.54,26.9401,27.31,227009,0
+EE.US,D,20221213,000000,27.86,28.46,27.57,27.98,371469,0
+EE.US,D,20221214,000000,27.77,28.3,26.33,26.86,291393,0
+EE.US,D,20221215,000000,25.95,26.879,25.66,26.58,299252,0
+EE.US,D,20221216,000000,26,26.16,25.28,25.77,364558,0
+EE.US,D,20221219,000000,25.95,25.95,25.01,25.18,241794,0
+EE.US,D,20221220,000000,25.04,25.65,25.04,25.33,166169,0
+EE.US,D,20221221,000000,25.81,26.7,25.63,26.38,210514,0
+EE.US,D,20221222,000000,26.46,26.465,25.04,25.75,236730,0
+EE.US,D,20221223,000000,25.78,26.46,25.58,26.46,98483,0
+EE.US,D,20221227,000000,26.52,26.9399,26.3,26.36,146933,0
+EE.US,D,20221228,000000,26.35,26.35,25.38,25.8,215596,0
+EE.US,D,20221229,000000,25.78,26.425,25.77,25.84,188545,0
+EE.US,D,20221230,000000,25.69,25.784,24.72,25.05,313929,0
+EE.US,D,20230103,000000,25.09,25.45,24.22,24.67,409243,0
+EE.US,D,20230104,000000,24.15,24.8,23.92,24.2,400119,0
+EE.US,D,20230105,000000,24.19,24.23,23.06,23.4,607161,0
+EE.US,D,20230106,000000,23.54,24.13,23.09,23.2,538498,0
+EE.US,D,20230109,000000,23.54,24.22,23.43,23.64,238850,0
+EE.US,D,20230110,000000,23.41,24.31,23.33,23.72,353484,0
+EE.US,D,20230111,000000,24.08,24.49,23.95,24.09,211644,0
+EE.US,D,20230112,000000,24.32,25.2699,24.27,25.22,240421,0
+EE.US,D,20230113,000000,25.22,25.52,25.04,25.08,188806,0
+EE.US,D,20230117,000000,25.23,25.34,24.13,24.38,361647,0
+EE.US,D,20230118,000000,24.64,24.8,24.32,24.48,300173,0
+EE.US,D,20230119,000000,24.34,24.8962,24.02,24.5,253458,0
+EE.US,D,20230120,000000,24.65,24.835,23.99,23.99,193229,0
+EE.US,D,20230123,000000,23.87,24.42,23.675,23.97,233412,0
+EE.US,D,20230124,000000,24.1,24.1,23.31,23.4,223535,0
+EE.US,D,20230125,000000,23.25,23.47,22.6,23.42,317561,0
+EE.US,D,20230126,000000,23.54,23.79,22.97,23.75,329026,0
+EE.US,D,20230127,000000,23.87,23.87,22.941,23.38,201703,0
+EE.US,D,20230130,000000,23.17,23.78,22.745,22.85,289653,0
+EE.US,D,20230131,000000,22.83,23.345,22.6,23.3,299592,0
+EE.US,D,20230201,000000,23.24,24.15,23.08,23.94,330104,0
+EE.US,D,20230202,000000,23.99,24.15,22.82,23.45,474889,0
+EE.US,D,20230203,000000,23.39,23.88,22.76,22.96,199939,0
+EE.US,D,20230206,000000,22.73,23.1699,22.25,22.83,231166,0
+EE.US,D,20230207,000000,22.85,23.01,22.16,22.66,196138,0
+EE.US,D,20230208,000000,22.6,22.7,22.055,22.36,176508,0
+EE.US,D,20230209,000000,22.36,22.6,21.7,21.84,217454,0
+EE.US,D,20230210,000000,21.96,22.77,21.85,22.75,205014,0
+EE.US,D,20230213,000000,22.88,22.88,22.36,22.74,178940,0
+EE.US,D,20230214,000000,22.55,23.045,22.3515,22.57,134375,0
+EE.US,D,20230215,000000,22.29,22.79,22,22.71,141340,0
+EE.US,D,20230216,000000,22.52,22.67,22.14,22.16,180604,0
+EE.US,D,20230217,000000,22.14,22.14,21.4,21.49,173688,0
+EE.US,D,20230221,000000,21.21,21.34,20.57,20.94,315696,0
+EE.US,D,20230222,000000,20.9,21.2,20.46,20.82,193564,0
+EE.US,D,20230223,000000,21.32,21.66,20.975,21.27,160611,0
+EE.US,D,20230224,000000,21.04,21.28,20.71,21.17,133073,0
+EE.US,D,20230227,000000,21.43,21.45,20.96,21.14,181241,0
+EE.US,D,20230228,000000,21.54,21.8,21.12,21.61,436856,0
+EE.US,D,20230301,000000,21.49,21.59,21.28,21.49,187559,0
+EE.US,D,20230302,000000,21.34,21.84,21.0749,21.62,142129,0
+EE.US,D,20230303,000000,21.6,22.47,21.495,22.37,178111,0
+EE.US,D,20230306,000000,22.32,22.44,22.02,22.37,167615,0
+EE.US,D,20230307,000000,22.31,22.37,21.4,21.41,191016,0
+EE.US,D,20230308,000000,21.45,22.02,21.3219,21.85,238100,0
+EE.US,D,20230309,000000,21.91,22.12,21.4,21.4,163641,0
+EE.US,D,20230310,000000,21.27,21.295,20.395,20.51,271449,0
+EE.US,D,20230313,000000,20.03,20.6,19.4418,20.31,238988,0
+EE.US,D,20230314,000000,20.66,21,20.18,20.37,220072,0
+EE.US,D,20230315,000000,20,20.38,19.5,20.18,319966,0
+EE.US,D,20230316,000000,20.19,20.34,19.67,20.16,242793,0
+EE.US,D,20230317,000000,20.04,20.2,19.04,19.13,435944,0
+EE.US,D,20230320,000000,19.29,19.84,19.07,19.65,318224,0
+EE.US,D,20230321,000000,19.95,20.63,19.95,20.28,224070,0
+EE.US,D,20230322,000000,20.31,20.78,20.03,20.39,236074,0
+EE.US,D,20230323,000000,20.5,20.62,19.13,19.18,285280,0
+EE.US,D,20230324,000000,19.15,19.15,18.48,19.01,263880,0
+EE.US,D,20230327,000000,19.25,19.835,19.25,19.71,216057,0
+EE.US,D,20230328,000000,20.13,21.85,19.75,21.27,432512,0
+EE.US,D,20230329,000000,21.59,21.59,20.765,21.42,308577,0
+EE.US,D,20230330,000000,21.55,21.98,21.46,21.62,207513,0
+EE.US,D,20230331,000000,21.66,22.16,21.6,22.14,260452,0
+EE.US,D,20230403,000000,22.5,22.5,21.46,21.65,222992,0
+EE.US,D,20230404,000000,21.5,22.24,21.33,21.74,252476,0
+EE.US,D,20230405,000000,21.63,22.22,21.63,22.22,160075,0
+EE.US,D,20230406,000000,22.41,23.1,22.24,22.87,187561,0
+EE.US,D,20230410,000000,22.99,23.75,22.93,23.19,273877,0
+EE.US,D,20230411,000000,23.38,24,23.21,23.49,320325,0
+EE.US,D,20230412,000000,23.59,23.6,22.72,23.03,248605,0
+EE.US,D,20230413,000000,23.14,23.7573,23.14,23.66,167441,0
+EE.US,D,20230414,000000,23.66,23.91,23.21,23.38,146327,0
+EE.US,D,20230417,000000,23.61,23.7399,23.04,23.18,152325,0
+EE.US,D,20230418,000000,23.14,23.14,22.31,22.45,160937,0
+EE.US,D,20230419,000000,22.05,22.3901,21.92,22.12,137073,0
+EE.US,D,20230420,000000,21.95,22.05,21.29,21.29,159059,0
+EE.US,D,20230421,000000,21.29,21.29,20.75,21.13,190005,0
+EE.US,D,20230424,000000,21.11,21.74,21.01,21.54,138094,0
+EE.US,D,20230425,000000,21.25,21.3008,20.29,20.54,137686,0
+EE.US,D,20230426,000000,20.49,20.65,20.1966,20.32,112327,0
+EE.US,D,20230427,000000,20.4,20.82,19.93,20.75,252020,0
+EE.US,D,20230428,000000,20.72,21.78,20.72,21.5,183142,0
+EE.US,D,20230501,000000,21.4,21.7,21.24,21.5,145951,0
+EE.US,D,20230502,000000,21.5,21.69,20.65,20.89,238383,0
+EE.US,D,20230503,000000,20.84,21.14,20.5,20.53,139869,0
+EE.US,D,20230504,000000,20.49,20.63,19.83,20.01,294910,0
+EE.US,D,20230505,000000,20.41,21.24,20.37,21.04,183176,0
+EE.US,D,20230508,000000,21.13,21.75,20.8,21.68,262741,0
+EE.US,D,20230509,000000,21.61,22.03,21.32,21.97,200702,0
+EE.US,D,20230510,000000,22.35,22.3804,21.565,22.08,192407,0
+EE.US,D,20230511,000000,20.33,21.56,19.85,21.21,294472,0
+EE.US,D,20230512,000000,21.09,21.64,21.03,21.52,158887,0
+EE.US,D,20230515,000000,21.82,21.82,21.32,21.38,143567,0
+EE.US,D,20230516,000000,21.25,21.27,20.98,21.13,120986,0
+EE.US,D,20230517,000000,21.32,21.46,20.95,20.97,135324,0
+EE.US,D,20230518,000000,20.82,20.82,20.14,20.17,170942,0
+EE.US,D,20230519,000000,20.36,20.4572,20.05,20.26,250265,0
+EE.US,D,20230522,000000,20.32,20.37,20.025,20.07,155359,0
+EE.US,D,20230523,000000,20,20.49,19.88,19.89,162388,0
+EE.US,D,20230524,000000,19.89,20.22,19.51,20.19,167600,0
+EE.US,D,20230525,000000,19.94,20.09,19.34,19.42,169654,0
+EE.US,D,20230526,000000,19.5,20.01,19.25,19.94,197287,0
+EE.US,D,20230530,000000,19.89,19.93,18.45,18.64,392149,0
+EE.US,D,20230531,000000,18.46,18.97,18.267,18.56,322165,0
+EE.US,D,20230601,000000,18.53,19.79,18.35,19.36,247245,0
+EE.US,D,20230602,000000,19.8,20.26,19.53,20.24,149545,0
+EE.US,D,20230605,000000,20.35,20.35,19.45,19.6,133924,0
+EE.US,D,20230606,000000,19.49,20.26,19.44,20.26,200531,0
+EE.US,D,20230607,000000,20.41,20.87,20.08,20.8,218902,0
+EE.US,D,20230608,000000,20.8,20.8,20.21,20.45,178214,0
+EE.US,D,20230609,000000,20.47,20.4974,20.09,20.23,110359,0
+EE.US,D,20230612,000000,20.01,20.24,19.73,19.92,163999,0
+EE.US,D,20230613,000000,20.06,20.35,19.78,19.81,132667,0
+EE.US,D,20230614,000000,19.9,20.13,19.51,19.74,106918,0
+EE.US,D,20230615,000000,19.63,20.46,19.63,20.33,184384,0
+EE.US,D,20230616,000000,20.51,20.5504,19.98,20.05,151618,0
+EE.US,D,20230620,000000,20.08,20.11,19.44,19.8,101173,0
+EE.US,D,20230621,000000,19.71,20.81,19.71,20.42,184943,0
+EE.US,D,20230622,000000,20.22,20.3552,19.604,20.17,162785,0
+EE.US,D,20230623,000000,19.95,20.43,19.78,20.01,690841,0
+EE.US,D,20230626,000000,20.03,20.33,19.88,19.89,127376,0
+EE.US,D,20230627,000000,19.89,20.05,19.42,19.84,272014,0
+EE.US,D,20230628,000000,19.84,20.07,19.6577,19.91,125724,0
+EE.US,D,20230629,000000,20.04,20.73,20.04,20.45,148048,0
+EE.US,D,20230630,000000,20.66,20.66,19.93,20.33,116043,0
+EE.US,D,20230703,000000,20.32,20.69,20.2445,20.62,58658,0
+EE.US,D,20230705,000000,20.63,20.63,20.21,20.3,114487,0
+EE.US,D,20230706,000000,20.07,20.22,19.87,20.15,132394,0
+EE.US,D,20230707,000000,20.13,21,20.13,20.82,172074,0
+EE.US,D,20230710,000000,20.85,21.11,20.45,20.6,112438,0
+EE.US,D,20230711,000000,20.65,21.055,20.63,20.91,89231,0
+EE.US,D,20230712,000000,21.25,21.575,20.991,21.52,123545,0
+EE.US,D,20230713,000000,21.61,21.95,21.08,21.14,134081,0
+EE.US,D,20230714,000000,21.02,21.037,19.66,19.73,289471,0
+EE.US,D,20230717,000000,19.82,20.57,19.82,20.4,157665,0
+EE.US,D,20230718,000000,20.3,20.65,20.275,20.41,135446,0
+EE.US,D,20230719,000000,20.41,20.695,20.21,20.37,123189,0
+EE.US,D,20230720,000000,20.54,20.685,20.17,20.56,85447,0
+EE.US,D,20230721,000000,20.63,20.79,20.38,20.68,106593,0
+EE.US,D,20230724,000000,20.67,21.005,20.67,20.76,128143,0
+EE.US,D,20230725,000000,20.84,21.0758,20.75,21.02,179472,0
+EE.US,D,20230726,000000,20.96,21.16,20.67,20.76,117938,0
+EE.US,D,20230727,000000,20.8,21.0093,20.4,20.54,103140,0
+EE.US,D,20230728,000000,20.78,20.99,20.6,20.98,109420,0
+EE.US,D,20230731,000000,21.08,21.41,21.05,21.22,136094,0
+EE.US,D,20230801,000000,21.08,21.08,20.73,21.02,134692,0
+EE.US,D,20230802,000000,20.81,20.99,20.51,20.69,81095,0
+EE.US,D,20230803,000000,20.66,21.41,20.57,21.24,125735,0
+EE.US,D,20230804,000000,21.27,21.68,21.06,21.19,103747,0
+EE.US,D,20230807,000000,21.2,21.41,20.91,21.13,134307,0
+EE.US,D,20230808,000000,20.8,21.51,20.52,21.5,162615,0
+EE.US,D,20230809,000000,21.87,22.42,21.69,22,221657,0
+EE.US,D,20230810,000000,20.02,21.24,19.6901,20.51,245339,0
+EE.US,D,20230811,000000,20.4,20.78,20.32,20.69,100768,0
+EE.US,D,20230814,000000,20.52,20.52,19.36,19.43,217145,0
+EE.US,D,20230815,000000,19.26,19.53,18.9,19.5,128333,0
+EE.US,D,20230816,000000,19.36,19.55,19.15,19.22,110813,0
+EE.US,D,20230817,000000,19.29,19.4945,19.2,19.4,114641,0
+EE.US,D,20230818,000000,19.19,19.78,19.19,19.73,137049,0
+EE.US,D,20230821,000000,19.73,19.73,19.11,19.14,128891,0
+EE.US,D,20230822,000000,19.13,19.32,19.09,19.11,83829,0
+EE.US,D,20230823,000000,18.97,19.31,18.71,19.12,159311,0
+EE.US,D,20230824,000000,19.1,19.175,18.505,18.53,170897,0
+EE.US,D,20230825,000000,18.55,18.59,18.18,18.51,155545,0
+EE.US,D,20230828,000000,18.63,18.77,18.15,18.16,140677,0
+EE.US,D,20230829,000000,18.21,18.97,18.0101,18.95,159781,0
+EE.US,D,20230830,000000,18.96,19.33,18.8018,18.95,127708,0
+EE.US,D,20230831,000000,19.05,19.05,18.6,18.6,176139,0
+EE.US,D,20230901,000000,18.85,19.23,18.85,19.13,121880,0
+EE.US,D,20230905,000000,19.14,19.59,18.89,19.16,108627,0
+EE.US,D,20230906,000000,19.25,19.365,18.41,18.55,105272,0
+EE.US,D,20230907,000000,18.5,18.56,17.86,17.89,190750,0
+EE.US,D,20230908,000000,17.96,18.04,17.705,17.84,86952,0
+EE.US,D,20230911,000000,17.85,18.3,17.85,18.28,137104,0
+EE.US,D,20230912,000000,18.4,18.81,18.3275,18.8,145591,0
+EE.US,D,20230913,000000,18.83,18.83,17.97,17.97,131913,0
+EE.US,D,20230914,000000,18.16,18.56,18.04,18.36,126842,0
+EE.US,D,20230915,000000,18.37,18.4125,17.825,18.05,219710,0
+EE.US,D,20230918,000000,18.14,18.14,17.74,17.98,89222,0
+EE.US,D,20230919,000000,18.13,18.19,17.67,17.89,92259,0
+EE.US,D,20230920,000000,17.9,18.1,17.6,17.87,187624,0
+EE.US,D,20230921,000000,17.83,17.915,17.53,17.56,79025,0
+EE.US,D,20230922,000000,17.61,17.83,17.35,17.58,189752,0
+EE.US,D,20230925,000000,17.4,18.01,17.3401,17.9,93427,0
+EE.US,D,20230926,000000,17.68,17.78,17.2178,17.46,134325,0
+EE.US,D,20230927,000000,17.57,17.97,17.39,17.51,99907,0
+EE.US,D,20230928,000000,17.46,17.55,17.21,17.28,82271,0
+EE.US,D,20230929,000000,17.15,17.51,16.9,17.04,358769,0
+EE.US,D,20231002,000000,17.04,17.14,16.41,16.54,138921,0
+EE.US,D,20231003,000000,16.31,16.42,15.83,15.93,241321,0
+EE.US,D,20231004,000000,15.88,15.97,15.54,15.65,216030,0
+EE.US,D,20231005,000000,15.51,15.74,15.2,15.64,212154,0
+EE.US,D,20231006,000000,15.64,15.93,15.34,15.61,113308,0
+EE.US,D,20231009,000000,15.74,15.935,15.63,15.67,104738,0
+EE.US,D,20231010,000000,15.71,15.8,15.46,15.71,201503,0
+EE.US,D,20231011,000000,15.71,15.75,15.29,15.38,192833,0
+EE.US,D,20231012,000000,15.22,15.365,14.875,14.97,238670,0
+EE.US,D,20231013,000000,15.13,15.44,15.04,15.21,157243,0
+EE.US,D,20231016,000000,15.32,16.15,15.24,16.13,296125,0
+EE.US,D,20231017,000000,16.11,16.7099,16.055,16.42,239758,0
+EE.US,D,20231018,000000,16.32,16.44,15.7,15.76,164608,0
+EE.US,D,20231019,000000,15.73,15.73,15.22,15.43,204936,0
+EE.US,D,20231020,000000,15.47,15.47,14.98,15.41,195162,0
+EE.US,D,20231023,000000,15.22,15.65,15.045,15.4,152524,0
+EE.US,D,20231024,000000,15.4,15.6,15.27,15.44,110996,0
+EE.US,D,20231025,000000,15.38,15.4,15.03,15.07,99574,0
+EE.US,D,20231026,000000,15.06,15.15,14.82,14.95,124776,0
+EE.US,D,20231027,000000,14.9,15.08,14.53,15.06,173167,0
+EE.US,D,20231030,000000,15.08,15.1133,14.54,14.84,135095,0
+EE.US,D,20231031,000000,14.75,14.75,14.14,14.22,203180,0
+EE.US,D,20231101,000000,14.09,14.43,13.7,14.41,224716,0
+EE.US,D,20231102,000000,14.55,15.31,14.55,15.3,194571,0
+EE.US,D,20231103,000000,15.58,15.73,15.16,15.37,136722,0
+EE.US,D,20231106,000000,15.46,15.46,14.99,15.17,205613,0
+EE.US,D,20231107,000000,15.01,15.12,14.74,14.98,131830,0
+EE.US,D,20231108,000000,15.3,15.3,14.72,14.88,185967,0
+EE.US,D,20231109,000000,16.21,17.27,15.875,16.05,532930,0
+EE.US,D,20231110,000000,16.44,17.59,16.25,17.17,321729,0
+EE.US,D,20231113,000000,17.04,17.86,17.01,17.77,241684,0
+EE.US,D,20231114,000000,18.01,18.24,17.61,18.22,255647,0
+EE.US,D,20231115,000000,18.15,18.445,18.0309,18.26,163900,0
+EE.US,D,20231116,000000,18.24,18.24,17.65,17.7,207874,0
+EE.US,D,20231117,000000,17.9,17.925,17.6516,17.83,166435,0
+EE.US,D,20231120,000000,17.85,18.28,17.78,18.23,169734,0
+EE.US,D,20231121,000000,18.03,18.06,17.67,17.69,248340,0
+EE.US,D,20231122,000000,17.51,17.64,17.13,17.21,191143,0
+EE.US,D,20231124,000000,17.08,17.565,17.0187,17.4,89355,0
+EE.US,D,20231127,000000,17.24,17.25,16.88,17,138395,0
+EE.US,D,20231128,000000,16.81,17.22,16.75,16.93,168659,0
+EE.US,D,20231129,000000,17.02,17.1,16.75,16.78,192394,0
+EE.US,D,20231130,000000,16.8,16.88,16.6,16.72,193378,0
+EE.US,D,20231201,000000,16.63,17.57,16.4532,17.55,178914,0
+EE.US,D,20231204,000000,17.51,17.54,16.76,16.85,213761,0
+EE.US,D,20231205,000000,16.85,16.97,16.13,16.22,281761,0
+EE.US,D,20231206,000000,16.32,16.63,15.65,15.71,234625,0
+EE.US,D,20231207,000000,15.86,16.15,15.79,15.88,132089,0
+EE.US,D,20231208,000000,15.96,16.38,15.96,16.33,115079,0
+EE.US,D,20231211,000000,16.33,16.47,15.985,16.05,139176,0
+EE.US,D,20231212,000000,15.98,15.98,15.5,15.64,154473,0
+EE.US,D,20231213,000000,15.74,16.6,15.5756,16.59,251194,0
+EE.US,D,20231214,000000,16.11,16.82,16.11,16.29,282406,0
+EE.US,D,20231215,000000,16.56,16.56,15.86,16.01,258674,0
+EE.US,D,20231218,000000,16.09,16.16,15.78,16.08,250284,0
+EE.US,D,20231219,000000,16.11,16.46,16.08,16.35,131785,0
+EE.US,D,20231220,000000,16.32,16.57,15.71,15.75,211647,0
+EE.US,D,20231221,000000,15.85,15.87,15.49,15.5,375600,0
+EE.US,D,20231222,000000,15.61,16.3,15.6,16.08,172538,0
+EE.US,D,20231226,000000,16.01,16.1452,15.865,15.91,110698,0
+EE.US,D,20231227,000000,15.96,15.96,15.51,15.77,145603,0
+EE.US,D,20231228,000000,15.63,15.935,15.58,15.64,121879,0
+EE.US,D,20231229,000000,15.49,15.73,15.4,15.46,158854,0
+EE.US,D,20240102,000000,15.47,15.58,15.03,15.08,202477,0
+EE.US,D,20240103,000000,15.13,15.36,14.92,15.01,221801,0
+EE.US,D,20240104,000000,15.16,15.16,14.57,14.58,290475,0
+EE.US,D,20240105,000000,14.67,14.789,14.42,14.57,409038,0
+EE.US,D,20240108,000000,14.5,15.01,14.26,15,303374,0
+EE.US,D,20240109,000000,14.88,14.9,14.6075,14.83,175093,0
+EE.US,D,20240110,000000,14.77,14.88,14.5,14.51,99116,0
+EE.US,D,20240111,000000,14.45,14.495,14.08,14.16,160718,0
+EE.US,D,20240112,000000,14.48,14.95,14.48,14.71,213042,0
+EE.US,D,20240116,000000,14.71,14.71,14.06,14.11,216686,0
+EE.US,D,20240117,000000,13.81,14.53,13.67,14.48,249652,0
+EE.US,D,20240118,000000,14.49,14.7,14.325,14.69,181426,0
+EE.US,D,20240119,000000,14.75,14.93,14.52,14.91,165434,0
+EE.US,D,20240122,000000,15.01,15.91,14.93,15.46,274448,0
+EE.US,D,20240123,000000,15.51,15.73,15.23,15.34,144031,0
+EE.US,D,20240124,000000,15.5,15.83,15.36,15.39,154458,0
+EE.US,D,20240125,000000,15.66,15.67,15.21,15.46,217234,0
+EE.US,D,20240126,000000,15.55,15.76,15.24,15.54,152708,0
+EE.US,D,20240129,000000,15.67,16.3,15.4,16.26,240842,0
+EE.US,D,20240130,000000,16.05,16.24,15.63,15.68,140472,0
+EE.US,D,20240131,000000,15.61,15.78,15.31,15.32,127510,0
+EE.US,D,20240201,000000,15.44,15.6,15.21,15.41,148403,0
+EE.US,D,20240202,000000,15.33,15.33,14.79,14.86,126408,0
+EE.US,D,20240205,000000,14.61,14.61,14.2,14.3,429664,0
+EE.US,D,20240206,000000,14.4,14.515,14.08,14.16,205299,0
+EE.US,D,20240207,000000,14.27,14.27,13.84,14.11,217759,0
+EE.US,D,20240208,000000,14.15,14.25,13.79,13.98,160443,0
+EE.US,D,20240209,000000,13.92,14.055,13.84,13.94,146043,0
+EE.US,D,20240212,000000,13.97,14.46,13.97,14.34,288998,0
+EE.US,D,20240213,000000,14.04,14.16,13.53,13.64,235212,0
+EE.US,D,20240214,000000,13.85,13.875,13.38,13.56,165294,0
+EE.US,D,20240215,000000,13.69,14.15,13.67,14.03,398546,0
+EE.US,D,20240216,000000,14,14.04,13.58,13.6,122158,0
+EE.US,D,20240220,000000,13.63,13.76,13.5,13.68,180487,0
+EE.US,D,20240221,000000,13.67,14.02,13.55,13.83,335439,0
+EE.US,D,20240222,000000,13.83,13.94,13.525,13.63,205788,0
+EE.US,D,20240223,000000,13.5,13.79,13.385,13.77,152302,0
+EE.US,D,20240226,000000,13.95,14.355,13.92,14.26,323061,0
+EE.US,D,20240227,000000,14.37,14.58,14.07,14.18,144984,0
+EE.US,D,20240228,000000,14.02,14.2026,13.86,13.89,172334,0
+EE.US,D,20240229,000000,13.86,15.89,13.8,15.7,669291,0
+EE.US,D,20240301,000000,15.78,15.78,15.15,15.58,336523,0
+EE.US,D,20240304,000000,15.51,15.695,14.99,14.99,248063,0
+EE.US,D,20240305,000000,14.93,15.79,14.8766,15.18,267031,0
+EE.US,D,20240306,000000,15.35,15.55,15.05,15.5,310961,0
+EE.US,D,20240307,000000,15.59,16.265,15.59,16.23,285746,0
+EE.US,D,20240308,000000,16.21,17.02,16.11,16.11,306033,0
+EE.US,D,20240311,000000,15.97,16.25,15.7003,15.95,243776,0
+EE.US,D,20240312,000000,15.9,16.13,15.77,15.94,187985,0
+EE.US,D,20240313,000000,15.98,16.22,15.84,15.97,184628,0
+EE.US,D,20240314,000000,15.92,15.95,15.64,15.7,156170,0
+EE.US,D,20240315,000000,15.63,16.07,15.63,15.91,297540,0
+EE.US,D,20240318,000000,15.96,16.13,15.86,15.86,158075,0
+EE.US,D,20240319,000000,15.78,16.11,15.78,15.9,114342,0
+EE.US,D,20240320,000000,15.79,16.2,15.76,16.05,185286,0
+EE.US,D,20240321,000000,16.03,16.428,16.03,16.19,149592,0
+EE.US,D,20240322,000000,16.25,16.3,15.81,15.86,112220,0
+EE.US,D,20240325,000000,15.91,16.1451,15.65,15.96,294319,0
+EE.US,D,20240326,000000,16.04,16.06,15.57,15.57,136911,0
+EE.US,D,20240327,000000,15.59,15.91,15.5701,15.75,146057,0
+EE.US,D,20240328,000000,15.84,16.16,15.74,16.02,292561,0
+EE.US,D,20240401,000000,16.11,16.16,15.85,15.86,118536,0
+EE.US,D,20240402,000000,15.72,15.76,15.19,15.2,221308,0
+EE.US,D,20240403,000000,15.14,15.84,15.11,15.84,203422,0
+EE.US,D,20240404,000000,15.96,15.99,15.16,15.17,183995,0
+EE.US,D,20240405,000000,15.07,15.615,14.94,15.37,154597,0
+EE.US,D,20240408,000000,15.46,15.785,15.46,15.6,230549,0
+EE.US,D,20240409,000000,15.8,15.99,15.6053,15.86,178253,0
+EE.US,D,20240410,000000,15.54,15.9,15.46,15.8,229178,0
+EE.US,D,20240411,000000,15.85,15.85,15.54,15.69,179512,0
+EE.US,D,20240412,000000,15.72,15.99,15.21,15.29,248447,0
+EE.US,D,20240415,000000,15.32,15.47,15.14,15.3,220024,0
+EE.US,D,20240416,000000,15.12,15.35,14.98,15.14,228738,0
+EE.US,D,20240417,000000,15.25,15.61,15.25,15.36,126064,0
+EE.US,D,20240418,000000,15.39,15.62,15.33,15.54,165240,0
+EE.US,D,20240419,000000,15.48,16.41,15.48,16.26,233777,0
+EE.US,D,20240422,000000,16.18,16.98,16.145,16.91,343632,0
+EE.US,D,20240423,000000,16.81,17,16.46,16.61,218543,0
+EE.US,D,20240424,000000,16.54,17.06,16.39,17.04,191370,0
+EE.US,D,20240425,000000,16.92,17.05,16.69,16.92,123195,0
+EE.US,D,20240426,000000,17.08,17.4,16.9,17.21,179786,0
+EE.US,D,20240429,000000,17.2,17.57,17.14,17.15,183405,0
+EE.US,D,20240430,000000,17.15,17.15,16.72,16.86,190383,0
+EE.US,D,20240501,000000,16.89,17.02,16.74,16.82,144872,0
+EE.US,D,20240502,000000,17.05,17.23,16.91,17.22,205110,0
+EE.US,D,20240503,000000,17.41,17.62,17.24,17.41,151122,0
+EE.US,D,20240506,000000,17.68,17.98,17.59,17.95,241234,0
+EE.US,D,20240507,000000,18.04,18.21,17.95,18.08,150813,0
+EE.US,D,20240508,000000,18.01,18.28,17.85,18.21,255305,0
+EE.US,D,20240509,000000,18.69,19.63,18.22,19.55,419860,0
+EE.US,D,20240510,000000,19.5,19.75,19.0184,19.06,204735,0
+EE.US,D,20240513,000000,19.15,19.3437,18.85,18.88,215827,0
+EE.US,D,20240514,000000,19.09,19.09,18.32,18.6,152102,0
+EE.US,D,20240515,000000,18.7,18.7,18.3,18.36,101663,0
+EE.US,D,20240516,000000,18.33,18.74,18.2715,18.63,134677,0
+EE.US,D,20240517,000000,18.77,19,18.63,18.65,118805,0
+EE.US,D,20240520,000000,18.69,18.84,18.37,18.39,88568,0
+EE.US,D,20240521,000000,18.32,18.45,18.11,18.14,82618,0
+EE.US,D,20240522,000000,17.98,18.105,17.77,17.83,122279,0
+EE.US,D,20240523,000000,18,18.09,17.15,17.19,270464,0
+EE.US,D,20240524,000000,17.26,17.39,17.14,17.16,188588,0
+EE.US,D,20240528,000000,17.28,17.315,16.91,17.07,176429,0
+EE.US,D,20240529,000000,16.87,17.05,16.7,16.85,248052,0
+EE.US,D,20240530,000000,16.83,17.385,16.83,17.12,217745,0
+EE.US,D,20240531,000000,17.24,17.87,17.12,17.81,554618,0
+EE.US,D,20240603,000000,17.99,18.05,17.46,17.67,199130,0
+EE.US,D,20240604,000000,17.57,17.66,17.24,17.55,198517,0
+EE.US,D,20240605,000000,17.58,17.71,17.515,17.66,134769,0
+EE.US,D,20240606,000000,17.56,17.57,17.28,17.54,145833,0
+EE.US,D,20240607,000000,17.35,17.55,17.22,17.31,213002,0
+EE.US,D,20240610,000000,17.14,17.26,16.92,17.03,208508,0
+EE.US,D,20240611,000000,16.88,17.53,16.75,17.46,267108,0
+EE.US,D,20240612,000000,17.94,17.99,17.41,17.61,327556,0
+EE.US,D,20240613,000000,17.52,17.68,17.33,17.62,192812,0
+EE.US,D,20240614,000000,17.42,17.44,17.04,17.18,234965,0
+EE.US,D,20240617,000000,17.04,17.42,17.022,17.21,134074,0
+EE.US,D,20240618,000000,17.22,17.53,17.13,17.49,217977,0
+EE.US,D,20240620,000000,17.43,17.67,17.3795,17.63,165693,0
+EE.US,D,20240621,000000,17.65,17.94,17.63,17.78,240331,0
+EE.US,D,20240624,000000,17.79,17.92,17.47,17.76,160455,0
+EE.US,D,20240625,000000,17.72,17.96,17.45,17.79,238842,0
+EE.US,D,20240626,000000,17.71,18.36,17.69,18.33,259165,0
+EE.US,D,20240627,000000,18.41,18.525,18.16,18.35,96694,0
+EE.US,D,20240628,000000,18.51,18.54,18.1,18.44,954389,0
+EE.US,D,20240701,000000,18.48,18.84,18.33,18.57,207419,0
+EE.US,D,20240702,000000,18.68,18.68,18.37,18.51,123203,0
+EE.US,D,20240703,000000,18.5,18.78,18.5,18.69,104231,0
+EE.US,D,20240705,000000,18.61,18.615,17.72,17.89,243417,0
+EE.US,D,20240708,000000,17.91,18.14,17.6349,17.74,120345,0
+EE.US,D,20240709,000000,17.8,18.43,17.74,18.28,226373,0
+EE.US,D,20240710,000000,18.43,18.535,18.175,18.37,175264,0
+EE.US,D,20240711,000000,18.76,19.31,18.45,19.24,280795,0
+EE.US,D,20240712,000000,19.47,19.69,19.3,19.48,177417,0
+EE.US,D,20240715,000000,19.63,19.63,19.19,19.39,120762,0
+EE.US,D,20240716,000000,19.51,19.657,19.32,19.39,277457,0
+EE.US,D,20240717,000000,19.36,19.72,18.92,18.99,270664,0
+EE.US,D,20240718,000000,18.97,19.75,18.9425,19.71,477077,0
+EE.US,D,20240719,000000,19.82,20.37,19.75,20.16,289540,0
+EE.US,D,20240722,000000,20.16,20.16,19.61,19.84,243641,0
+EE.US,D,20240723,000000,19.72,19.8,19.32,19.61,130594,0
+EE.US,D,20240724,000000,19.51,19.63,19.21,19.21,118365,0
+EE.US,D,20240725,000000,19.19,19.39,18.73,19.15,175238,0
+EE.US,D,20240726,000000,19.36,19.36,18.78,19.17,152867,0
+EE.US,D,20240729,000000,19.22,19.31,18.65,18.65,173114,0
+EE.US,D,20240730,000000,18.85,20.01,18.74,19.92,262394,0
+EE.US,D,20240731,000000,20,20.66,19.83,20.13,172133,0
+EE.US,D,20240801,000000,20.27,20.42,19.8875,20.06,199440,0
+EE.US,D,20240802,000000,19.73,19.77,19.24,19.52,166968,0
+EE.US,D,20240805,000000,18.59,18.785,17.54,18.45,332628,0
+EE.US,D,20240806,000000,18.43,18.65,18.34,18.4,85808,0
+EE.US,D,20240807,000000,18.46,18.63,18.05,18.18,107347,0
+EE.US,D,20240808,000000,18.6,19.595,18.6,19,146572,0
+EE.US,D,20240809,000000,18.93,18.95,18.47,18.57,107120,0
+EE.US,D,20240812,000000,18.87,19.38,18.77,19.33,167586,0
+EE.US,D,20240813,000000,19.41,19.41,18.72,18.88,242153,0
+EE.US,D,20240814,000000,19.06,19.48,18.93,19.4,103852,0
+EE.US,D,20240815,000000,19.57,19.71,19.44,19.45,87991,0
+EE.US,D,20240816,000000,19.44,19.8,19.38,19.51,160026,0
+EE.US,D,20240819,000000,19.56,19.92,19.47,19.53,127343,0
+EE.US,D,20240820,000000,19.51,19.525,19.2,19.35,91623,0
+EE.US,D,20240821,000000,19.52,19.52,19.2,19.31,108425,0
+EE.US,D,20240822,000000,19.27,19.44,19.17,19.32,105913,0
+EE.US,D,20240823,000000,19.5,19.715,19.48,19.6,111959,0
+EE.US,D,20240826,000000,19.78,20.31,19.52,20.08,178731,0
+EE.US,D,20240827,000000,20.09,20.09,19.81,19.9,58068,0
+EE.US,D,20240828,000000,19.71,19.795,19.4801,19.57,62797,0
+EE.US,D,20240829,000000,19.67,19.73,19.19,19.58,175147,0
+EE.US,D,20240830,000000,18.82,19.21,17.75,18.23,413803,0
+EE.US,D,20240903,000000,18.11,18.47,17.73,18.35,346621,0
+EE.US,D,20240904,000000,18.35,18.58,18.06,18.22,227487,0
+EE.US,D,20240905,000000,18.45,18.52,18.28,18.3,166385,0
+EE.US,D,20240906,000000,18.3,18.525,17.86,17.92,214350,0
+EE.US,D,20240909,000000,17.93,18.6,17.93,18.52,352390,0
+EE.US,D,20240910,000000,18.44,18.44,17.701,17.92,169966,0
+EE.US,D,20240911,000000,17.9,18.24,17.89,18.1,154617,0
+EE.US,D,20240912,000000,18.12,18.72,18.12,18.51,118135,0
+EE.US,D,20240913,000000,18.76,19.16,18.69,18.97,213206,0
+EE.US,D,20240916,000000,18.97,19.4999,18.89,19.32,252306,0
+EE.US,D,20240917,000000,19.5,20.68,19.38,20.68,245912,0
+EE.US,D,20240918,000000,20.68,21.09,20.31,20.68,319527,0
+EE.US,D,20240919,000000,21,21.04,20.56,20.72,259658,0
+EE.US,D,20240920,000000,20.28,21.05,20.28,20.84,348485,0
+EE.US,D,20240923,000000,20.77,21.59,20.77,21.55,294955,0
+EE.US,D,20240924,000000,21.73,21.95,21.48,21.67,278578,0
+EE.US,D,20240925,000000,21.67,21.82,21.36,21.57,198636,0
+EE.US,D,20240926,000000,21.4,21.5832,20.99,21.19,170892,0
+EE.US,D,20240927,000000,21.3,22.19,21.3,22.11,284669,0
+EE.US,D,20240930,000000,22.15,22.39,21.885,22.01,307729,0
+EE.US,D,20241001,000000,21.99,22.605,21.99,22.41,225014,0
+EE.US,D,20241002,000000,22.52,23.05,22.52,22.89,212897,0
+EE.US,D,20241003,000000,22.81,23.38,22.73,23.36,194139,0
+EE.US,D,20241004,000000,23.34,23.58,23,23.13,140910,0
+EE.US,D,20241007,000000,23.15,23.38,22.77,23.07,157060,0
+EE.US,D,20241008,000000,22.95,22.95,22.3504,22.49,223082,0
+EE.US,D,20241009,000000,22.3,22.86,22.29,22.68,179845,0
+EE.US,D,20241010,000000,22.71,23,22.52,22.56,167150,0
+EE.US,D,20241011,000000,22.94,23.61,22.9,23.61,236412,0
+EE.US,D,20241014,000000,23.46,23.96,23.3,23.75,306063,0
+EE.US,D,20241015,000000,23.28,23.695,23.18,23.34,188882,0
+EE.US,D,20241016,000000,23.44,23.91,23.305,23.67,210477,0
+EE.US,D,20241017,000000,23.69,23.9899,22.97,23,144732,0
+EE.US,D,20241018,000000,23.05,23.34,22.79,23.34,160210,0
+EE.US,D,20241021,000000,23.89,24.12,22.88,22.89,190651,0
+EE.US,D,20241022,000000,22.92,23.59,22.795,23.44,241501,0
+EE.US,D,20241023,000000,23.32,23.51,22.99,23.48,189273,0
+EE.US,D,20241024,000000,23.52,23.77,23.095,23.14,192532,0
+EE.US,D,20241025,000000,23.32,23.44,23.11,23.21,106025,0
+EE.US,D,20241028,000000,23.01,23.5,22.8222,23.28,158395,0
+EE.US,D,20241029,000000,23.26,23.48,23.13,23.48,145922,0
+EE.US,D,20241030,000000,23.48,23.735,23.375,23.65,213076,0
+EE.US,D,20241031,000000,23.7,24.35,23.7,23.88,255923,0
+EE.US,D,20241101,000000,24.55,24.74,24,24.28,337835,0
+EE.US,D,20241104,000000,24.18,24.3891,23.5,23.52,351840,0
+EE.US,D,20241105,000000,23.69,24.71,23.615,24.67,324017,0
+EE.US,D,20241106,000000,25.21,26.42,25.09,26.4,398005,0
+EE.US,D,20241107,000000,26.4,26.4,24.31,24.43,327567,0
+EE.US,D,20241108,000000,24.67,26.84,24.67,26.59,424017,0
+EE.US,D,20241111,000000,27.59,28.16,27.21,27.91,310069,0
+EE.US,D,20241112,000000,28.2,28.6,27.7,27.96,272868,0
+EE.US,D,20241113,000000,28.12,28.285,26.6,26.75,441066,0
+EE.US,D,20241114,000000,26.75,27.63,26.64,27.58,243191,0
+EE.US,D,20241115,000000,28.1,28.41,27.48,27.54,244723,0
+EE.US,D,20241118,000000,27.79,29.01,27.69,28.2,354666,0
+EE.US,D,20241119,000000,28.26,29.92,28.25,29.85,371933,0
+EE.US,D,20241120,000000,30,30.47,29.34,29.49,199859,0
+EE.US,D,20241121,000000,29.5,30.54,29.5,30.42,353290,0
+EE.US,D,20241122,000000,30.49,30.89,30.04,30.57,277768,0
+EE.US,D,20241125,000000,30.835,30.9,29.55,30.08,323634,0
+EE.US,D,20241126,000000,30.135,30.355,29.47,30.15,192212,0
+EE.US,D,20241127,000000,30.454,31.89,30.21,30.69,201482,0
+EE.US,D,20241129,000000,30.965,31.68,30.81,30.97,138272,0
+EE.US,D,20241202,000000,31.3,31.3,29.49,30.13,319687,0
+EE.US,D,20241203,000000,30.32,30.5,30.04,30.23,153378,0
+EE.US,D,20241204,000000,30.85,31.13,30.39,31.04,238204,0
+EE.US,D,20241205,000000,31.25,32.25,31.25,32.1,253193,0
+EE.US,D,20241206,000000,32.055,32.125,31.03,31.3,366910,0
+EE.US,D,20241209,000000,31.3,31.5,30.02,30.09,361593,0
+EE.US,D,20241210,000000,30.0639,31.2,30.02,30.84,177907,0
+EE.US,D,20241211,000000,30.9596,31.61,30.64,31.39,234095,0
+EE.US,D,20241212,000000,31.315,31.945,31.155,31.43,294376,0
+EE.US,D,20241213,000000,31.53,32.25,31.42,31.84,162228,0
+EE.US,D,20241216,000000,31.61,31.93,30.54,30.55,317320,0
+EE.US,D,20241217,000000,30.355,31.02,30.05,30.77,247367,0
+EE.US,D,20241218,000000,30.755,31.025,28.68,28.98,352189,0
+EE.US,D,20241219,000000,29.24,29.77,28.64,29.02,187185,0
+EE.US,D,20241220,000000,28.865,30.28,28.61,29.77,259968,0
+EE.US,D,20241223,000000,29.46,30.36,29.43,30.05,168402,0
+EE.US,D,20241224,000000,30.29,30.73,30.09,30.55,104712,0
+EE.US,D,20241226,000000,30.33,30.55,29.87,30.45,164492,0
+EE.US,D,20241227,000000,30.49,30.51,29.53,30.18,204788,0
+EE.US,D,20241230,000000,30.22,30.58,29.81,30.13,161653,0
+EE.US,D,20241231,000000,30.24,30.72,30.12,30.25,323068,0
+EE.US,D,20250102,000000,30.33,31.45,30.33,31.44,203969,0
+EE.US,D,20250103,000000,31.65,31.8953,31.44,31.63,116787,0
+EE.US,D,20250106,000000,31.69,32.2593,31.41,31.7,185043,0
+EE.US,D,20250107,000000,30.82,31.01,27.3834,29.6,519593,0
+EE.US,D,20250108,000000,29.14,29.61,28.35,29.48,239225,0
+EE.US,D,20250110,000000,29.615,30,29.325,29.73,239216,0
+EE.US,D,20250113,000000,30.085,30.2922,29.585,29.9,191220,0
+EE.US,D,20250114,000000,29.66,31.38,29.61,30.97,182874,0
+EE.US,D,20250115,000000,31.255,31.93,30.96,31.93,163638,0
+EE.US,D,20250116,000000,31.9991,32.23,31.1,32.03,222873,0
+EE.US,D,20250117,000000,32.27,32.47,31.69,32.33,158052,0
+EE.US,D,20250121,000000,32.79,32.99,32.01,32.38,253442,0
+EE.US,D,20250122,000000,32.42,32.52,31.03,31.07,170011,0
+EE.US,D,20250123,000000,31.37,31.775,30.845,31.26,172677,0
+EE.US,D,20250124,000000,31.435,31.53,30.71,31.06,264003,0
+EE.US,D,20250127,000000,30.74,30.74,29.15,29.55,295364,0
+EE.US,D,20250128,000000,29.51,30.38,29.3,30.3,135009,0
+EE.US,D,20250129,000000,30.22,30.88,30.15,30.7,106249,0
+EE.US,D,20250130,000000,30.91,31.37,30.64,30.95,111442,0
+EE.US,D,20250131,000000,30.155,30.26,29.3109,29.87,288952,0
+EE.US,D,20250203,000000,29.14,30.3,28.85,30.3,156355,0
+EE.US,D,20250204,000000,30.12,30.87,30.12,30.78,176351,0
+EE.US,D,20250205,000000,31,31.32,30.79,31.19,107347,0
+EE.US,D,20250206,000000,31.31,31.47,29.36,29.92,338132,0
+EE.US,D,20250207,000000,30.01,30.41,29.905,30.25,167761,0
+EE.US,D,20250210,000000,30.35,31.254,30.23,30.88,150624,0
+EE.US,D,20250211,000000,30.61,30.88,30.1213,30.52,151300,0
+EE.US,D,20250212,000000,30.265,30.5,29.53,29.65,150672,0
+EE.US,D,20250213,000000,29.635,29.925,29.37,29.79,146652,0
+EE.US,D,20250214,000000,29.77,29.825,28.95,29.12,166386,0
+EE.US,D,20250218,000000,28.78,29.77,28.75,29.43,187658,0
+EE.US,D,20250219,000000,29.61,29.9999,29.375,29.77,131792,0
+EE.US,D,20250220,000000,29.632,29.6598,28.75,29.45,157725,0
+EE.US,D,20250221,000000,29.42,29.69,27.97,28.35,242207,0
+EE.US,D,20250224,000000,28.35,28.35,27.62,28.11,195709,0
+EE.US,D,20250225,000000,28.2,28.23,26.66,27.92,320083,0
+EE.US,D,20250226,000000,27.68,28.225,27.42,28.02,187698,0
+EE.US,D,20250227,000000,29.18,30.675,28.45,29.4,277846,0
+EE.US,D,20250228,000000,29.575,31.37,29.4485,30.68,433786,0
+EE.US,D,20250303,000000,30.695,30.72,29.59,30,261964,0
+EE.US,D,20250304,000000,29.89,30.6,29.08,30.15,413705,0
+EE.US,D,20250305,000000,29.96,30.135,29.24,29.74,410565,0
+EE.US,D,20250306,000000,29.28,29.555,28.48,28.49,196342,0
+EE.US,D,20250307,000000,28.13,29.15,27.47,28.74,308050,0
+EE.US,D,20250310,000000,28.29,28.63,27.41,28.3,283782,0
+EE.US,D,20250311,000000,28.7,28.8,27.78,28.03,239942,0
+EE.US,D,20250312,000000,28.44,28.92,27.74,28.38,239626,0
+EE.US,D,20250313,000000,28.405,28.63,27.61,28.33,419417,0
+EE.US,D,20250314,000000,28.445,29.12,28.31,28.33,196289,0
+EE.US,D,20250317,000000,28.08,28.45,27.89,28.42,198842,0
+EE.US,D,20250318,000000,28.48,29.12,28.24,28.35,174114,0
+EE.US,D,20250319,000000,28.51,28.97,28.34,28.9,184511,0
+EE.US,D,20250320,000000,28.7,29.36,28.46,29.22,137316,0
+EE.US,D,20250321,000000,29.005,29.41,28.81,29.17,325741,0
+EE.US,D,20250324,000000,29.49,30.83,29.49,30.75,243209,0
+EE.US,D,20250325,000000,30.75,31.84,30.645,31.71,259485,0
+EE.US,D,20250326,000000,32,32.5,30.9219,31.47,303019,0
+EE.US,D,20250327,000000,31.5,32.61,29.54,29.87,680574,0
+EE.US,D,20250328,000000,30.11,30.2,26.79,27.99,588342,0
+EE.US,D,20250331,000000,27.725,28.98,27.06,28.68,357938,0
+EE.US,D,20250401,000000,27.14,27.41,26.55,26.66,4006011,0
+EE.US,D,20250402,000000,26.715,26.93,26.25,26.72,2202062,0
+EE.US,D,20250403,000000,25.5,26.45,25.5,25.9,1080778,0
+EE.US,D,20250404,000000,25.51,25.7116,23.745,24.75,1389296,0
+EE.US,D,20250407,000000,24,25.84,23.25,25.16,914136,0
+EE.US,D,20250408,000000,25.86,26.1837,24.21,24.7,655794,0
+EE.US,D,20250409,000000,24.39,27.155,24,26.24,616788,0
+EE.US,D,20250410,000000,25.585,25.77,24.68,25.44,335294,0
+EE.US,D,20250411,000000,25.82,26.17,25.05,26.12,462575,0
+EE.US,D,20250414,000000,26.45,26.63,25.71,26.56,833936,0
+EE.US,D,20250415,000000,26.485,26.895,26.2801,26.39,307958,0
+EE.US,D,20250416,000000,26.555,26.8144,26.36,26.67,249202,0
+EE.US,D,20250417,000000,26.735,27.065,26.46,26.59,745627,0
+EE.US,D,20250421,000000,25.95,26.48,25.91,26.2,404396,0
+EE.US,D,20250422,000000,26.75,26.75,25.62,25.84,367457,0
+EE.US,D,20250423,000000,26.3749,26.3749,25.34,26.01,364670,0
+EE.US,D,20250424,000000,26.175,26.765,26.175,26.54,272220,0
+EE.US,D,20250425,000000,26.41,26.6,26.2459,26.53,171162,0
+EE.US,D,20250428,000000,26.675,26.96,26.415,26.89,270105,0
+EE.US,D,20250429,000000,26.67,27.04,26.49,26.86,406740,0
+EE.US,D,20250430,000000,26.22,26.45,25.2033,25.58,312060,0
+EE.US,D,20250501,000000,25.555,26.25,25.2,25.56,511825,0
+EE.US,D,20250502,000000,25.89,25.95,25.4025,25.73,444984,0
+EE.US,D,20250505,000000,25.29,25.79,25.25,25.77,320002,0
+EE.US,D,20250506,000000,25.52,25.96,25.45,25.61,296012,0
+EE.US,D,20250507,000000,25.765,25.8,24.76,24.93,272371,0
+EE.US,D,20250508,000000,26.275,27.92,25.44,27.5,667514,0
+EE.US,D,20250509,000000,27.595,28.94,27.155,28.68,475441,0
+EE.US,D,20250512,000000,29.24,29.64,29.12,29.12,473285,0
+EE.US,D,20250513,000000,29.315,30.1,29.23,29.8,380742,0
+EE.US,D,20250514,000000,29.605,29.805,29.15,29.34,498829,0
+EE.US,D,20250515,000000,28.97,29.58,28.97,29.25,242103,0
+EE.US,D,20250516,000000,29.25,29.405,28.39,28.86,429574,0
+EE.US,D,20250519,000000,28.49,29.1825,28.49,29.14,337951,0
+EE.US,D,20250520,000000,29.13,29.56,28.82,29.41,403037,0
+EE.US,D,20250521,000000,29.24,30.11,29.09,29.43,503528,0
+EE.US,D,20250522,000000,29.4,29.43,28.41,28.48,280099,0
+EE.US,D,20250523,000000,28.21,29.22,28.21,28.93,272267,0
+EE.US,D,20250527,000000,29.2,29.53,28.921,29.26,258507,0
+EE.US,D,20250528,000000,29.24,29.42,28.63,28.83,200153,0
+EE.US,D,20250529,000000,28.6,28.92,28.2235,28.71,195844,0
+EE.US,D,20250530,000000,28.605,28.88,28.01,28.13,270223,0
+EE.US,D,20250602,000000,28.615,29.11,28.33,28.82,289588,0
+EE.US,D,20250603,000000,28.96,29.9799,28.6,29.79,336818,0
+EE.US,D,20250604,000000,29.88,30.07,29.13,29.67,285433,0
+EE.US,D,20250605,000000,30.305,31.15,30.27,30.97,498142,0
+EE.US,D,20250606,000000,31.26,31.67,30.65,31.61,307495,0
+EE.US,D,20250609,000000,31.64,32.19,31.44,31.83,477799,0
+EE.US,D,20250610,000000,31.98,32.1232,30.61,30.76,400495,0
+EE.US,D,20250611,000000,30.77,31.67,30.7,31.34,322262,0
+EE.US,D,20250612,000000,31.09,31.3249,30.43,30.75,345845,0
+EE.US,D,20250613,000000,30.7,31.11,30.57,30.8,413127,0
+EE.US,D,20250616,000000,30.765,31.24,30.44,30.76,261195,0
+EE.US,D,20250617,000000,30.74,31.01,29.83,29.83,310032,0
+EE.US,D,20250618,000000,29.9,30.045,29.49,29.53,290918,0
+EE.US,D,20250620,000000,29.695,29.8211,29.23,29.34,455935,0
+EE.US,D,20250623,000000,29.62,29.66,28.79,29.07,383390,0
+EE.US,D,20250624,000000,28.97,29.4948,28.8975,29.12,354781,0
+EE.US,D,20250625,000000,29.11,29.25,28.55,28.58,480255,0
+EE.US,D,20250626,000000,28.705,29.465,28.52,29.4,461527,0
+EE.US,D,20250627,000000,29.19,29.98,28.81,29.49,1500323,0
+EE.US,D,20250630,000000,29.425,29.87,29.15,29.32,425733,0
+EE.US,D,20250701,000000,29.32,29.38,28.4,28.49,559786,0
+EE.US,D,20250702,000000,28.55,29.15,27.78,28.93,631353,0
+EE.US,D,20250703,000000,29.27,29.27,28.3,28.95,183277,0
+EE.US,D,20250707,000000,28.815,29,28.18,28.25,402850,0
+EE.US,D,20250708,000000,28.27,28.585,27.77,27.96,532792,0
+EE.US,D,20250709,000000,28.2,28.38,27.58,27.62,697604,0
+EE.US,D,20250710,000000,27.695,27.7,26.62,27.29,514837,0
+EE.US,D,20250711,000000,27.205,27.62,26.89,27.09,315642,0
+EE.US,D,20250714,000000,26.67,27.14,26.65,26.68,425779,0
+EE.US,D,20250715,000000,26.62,26.824,26.265,26.58,478614,0
+EE.US,D,20250716,000000,26.63,26.74,26.22,26.32,515005,0
+EE.US,D,20250717,000000,26.285,26.495,25.72,25.75,341530,0
+EE.US,D,20250718,000000,26,26.93,25.99,26.62,522672,0
+EE.US,D,20250721,000000,26.57,26.88,25.33,25.37,441827,0
+EE.US,D,20250722,000000,25,25.38,24.63,24.69,463602,0
+EE.US,D,20250723,000000,24.53,24.99,24.53,24.72,315712,0
+EE.US,D,20250724,000000,24.57,25.05,24.565,24.72,380611,0
+EE.US,D,20250725,000000,24.7,24.78,23.72,23.85,431029,0
+EE.US,D,20250728,000000,24.25,24.4512,23.7,23.82,396213,0
+EE.US,D,20250729,000000,24.22,24.92,24.12,24.69,663364,0
+EE.US,D,20250730,000000,24.93,25.56,24.6714,25.19,717017,0
+EE.US,D,20250731,000000,25.015,25.69,24.9,25.66,496186,0
+EE.US,D,20250801,000000,25.78,25.83,25.33,25.56,661477,0
+EE.US,D,20250804,000000,25.76,25.76,24.56,24.56,359884,0
+EE.US,D,20250805,000000,25,25.01,24.29,24.99,618929,0
+EE.US,D,20250806,000000,25.13,25.13,24.48,24.57,280881,0
+EE.US,D,20250807,000000,24.81,24.95,24.23,24.42,322500,0
+EE.US,D,20250808,000000,24.54,24.54,23.95,24.32,322118,0
+EE.US,D,20250811,000000,24.34,24.57,21.285,23.81,1511601,0
+EE.US,D,20250812,000000,23.702,24.06,23.15,23.98,767792,0
+EE.US,D,20250813,000000,24.08,24.91,23.79,24.25,706602,0
+EE.US,D,20250814,000000,24.255,24.78,24,24.4,531362,0
+EE.US,D,20250815,000000,24.405,24.55,23.73,23.94,716639,0
+EE.US,D,20250818,000000,23.907,24.02,23.28,23.75,490837,0
+EE.US,D,20250819,000000,23.7,23.89,23.37,23.56,478701,0
+EE.US,D,20250820,000000,23.53,23.84,23.38,23.69,416757,0
+EE.US,D,20250821,000000,23.715,24.41,23.52,24.39,341755,0
+EE.US,D,20250822,000000,24.51,24.63,24.035,24.51,781094,0
+EE.US,D,20250825,000000,24.5,24.8014,24.3,24.32,313728,0
+EE.US,D,20250826,000000,24.165,24.88,23.97,24.82,417697,0
+EE.US,D,20250827,000000,24.765,25.17,24.37,24.44,377366,0
+EE.US,D,20250828,000000,24.41,24.82,24.15,24.81,283346,0
+EE.US,D,20250829,000000,24.81,24.81,24.34,24.42,277071,0
+EE.US,D,20250902,000000,24.42,24.55,23.72,23.82,318675,0
+EE.US,D,20250903,000000,23.76,24.02,23.26,23.32,587113,0
+EE.US,D,20250904,000000,23.385,23.765,23.3,23.74,323229,0
+EE.US,D,20250905,000000,23.72,23.88,23.23,23.7,311204,0
+EE.US,D,20250908,000000,23.89,23.89,22.86,23.01,422299,0
+EE.US,D,20250909,000000,23.28,23.48,22.95,23.02,228020,0
+EE.US,D,20250910,000000,23.25,23.89,23.19,23.72,386214,0
+EE.US,D,20250911,000000,23.575,23.91,23.435,23.88,222932,0
+EE.US,D,20250912,000000,23.98,24.12,23.81,24.05,290829,0
+EE.US,D,20250915,000000,23.965,24.23,23.745,23.88,186461,0
+EE.US,D,20250916,000000,23.93,24.1,23.5505,23.78,276280,0
+EE.US,D,20250917,000000,23.815,24.19,23.815,23.99,250230,0
+EE.US,D,20250918,000000,24,24.695,23.92,24.35,393718,0
+EE.US,D,20250919,000000,24.38,24.44,23.9,24.03,398361,0
+EE.US,D,20250922,000000,23.875,24.2499,23.69,24.09,346634,0
+EE.US,D,20250923,000000,24.0496,25.5,24.0496,25.01,527180,0
+EE.US,D,20250924,000000,25.4141,25.74,25.15,25.37,438852,0
+EE.US,D,20250925,000000,25.215,25.68,24.94,24.96,414219,0
+EE.US,D,20250926,000000,24.88,25.44,24.8,25.3,400015,0
+EE.US,D,20250929,000000,25.25,25.41,24.725,24.9,474201,0
+EE.US,D,20250930,000000,24.63,25.29,24.63,25.19,383114,0
+EE.US,D,20251001,000000,25.125,25.66,24.855,25.42,315019,0
+EE.US,D,20251002,000000,25.265,25.72,24.945,25.07,324339,0
+EE.US,D,20251003,000000,25.32,25.94,25.13,25.88,382202,0
+EE.US,D,20251006,000000,26,27.74,25.36,25.99,607543,0
+EE.US,D,20251007,000000,26,27.02,25.7138,26.86,516694,0
+EE.US,D,20251008,000000,26.2,27.73,26.04,27.7,537196,0
+EE.US,D,20251009,000000,27.61,27.88,27.13,27.54,729694,0
+EE.US,D,20251010,000000,27.4483,27.725,26.9,26.95,469411,0
+EE.US,D,20251013,000000,27.56,27.56,26.77,27.42,480313,0
+EE.US,D,20251014,000000,27.02,27.795,26.9,27.52,613598,0
+EE.US,D,20251015,000000,27.93,28.455,27.72,28.34,724780,0
+EE.US,D,20251016,000000,28.6,28.97,27.91,28.17,406494,0
+EE.US,D,20251017,000000,28.15,28.29,27.12,27.32,503762,0
+EE.US,D,20251020,000000,27.475,28.26,27.2,27.91,718197,0
+EE.US,D,20251021,000000,28.385,28.405,27.28,27.28,404123,0
+EE.US,D,20251022,000000,27.18,27.52,25.46,25.84,493987,0
+EE.US,D,20251023,000000,26.3699,26.3699,25.67,25.7,334691,0
+EE.US,D,20251024,000000,25.84,26.4,25.445,26.4,520705,0
+EE.US,D,20251027,000000,26.55,26.8,25.09,25.24,568388,0
+EE.US,D,20251028,000000,25.385,26.06,24.89,25.87,555797,0
+EE.US,D,20251029,000000,25.8,26.06,25.195,25.34,311341,0
+EE.US,D,20251030,000000,25.2,26.23,25.19,26.01,664484,0
+EE.US,D,20251031,000000,25.885,26.22,25.695,25.91,433942,0
+EE.US,D,20251103,000000,25.53,25.86,25.33,25.56,392353,0
+EE.US,D,20251104,000000,25.12,25.85,24.9,25.6,363908,0
+EE.US,D,20251105,000000,25.6,26.48,25.6,26.31,363039,0
+EE.US,D,20251106,000000,28.72,30.37,27.99,28.19,991682,0
+EE.US,D,20251107,000000,28.725,28.89,27.35,27.57,700472,0
+EE.US,D,20251110,000000,27.75,28.22,27.75,27.88,341418,0
+EE.US,D,20251111,000000,27.845,27.845,26.875,27.14,387858,0
+EE.US,D,20251112,000000,27.1,27.64,26.78,27.13,415183,0
+EE.US,D,20251113,000000,27.305,27.305,26.05,26.5,509803,0
+EE.US,D,20251114,000000,26.27,27.54,26.21,27.53,411553,0
+EE.US,D,20251117,000000,27.915,28.5,27.16,27.25,598152,0
+EE.US,D,20251118,000000,27.36,27.61,26.7,27.27,461492,0
+EE.US,D,20251119,000000,27.27,27.27,26.45,26.63,272592,0
+EE.US,D,20251120,000000,26.89,27.39,26.49,26.59,393001,0
+EE.US,D,20251121,000000,26.475,27.01,25.78,26.75,553894,0
+EE.US,D,20251124,000000,26.28,27.1799,26.19,26.87,363392,0
+EE.US,D,20251125,000000,26.4,27.02,26.36,26.73,321944,0
+EE.US,D,20251126,000000,27.07,27.65,26.78,27.55,256284,0
+EE.US,D,20251128,000000,27.4,28.09,27.27,28.08,195482,0
+EE.US,D,20251201,000000,28.025,28.61,27.73,27.87,678725,0
+EE.US,D,20251202,000000,27.85,28.1,27.54,27.7,354690,0
+EE.US,D,20251203,000000,27.995,28.81,27.7836,28.68,299669,0
+EE.US,D,20251204,000000,28.647,28.88,28.38,28.86,175466,0
+EE.US,D,20251205,000000,28.99,29.33,28.62,28.67,287920,0
+EE.US,D,20251208,000000,28.265,28.57,27.72,27.83,224476,0
+EE.US,D,20251209,000000,27.77,28.35,27.72,28.23,207363,0
+EE.US,D,20251210,000000,28.07,28.27,27.15,27.24,472197,0
+EE.US,D,20251211,000000,27.05,27.2399,26.74,27.03,299264,0
+EE.US,D,20251212,000000,27.58,28.05,27.19,27.24,411072,0
+EE.US,D,20251215,000000,27.09,27.32,26.46,26.81,410915,0
+EE.US,D,20251216,000000,26.89,26.89,26.04,26.12,376561,0
+EE.US,D,20251217,000000,26.01,26.35,25.665,26.3,317757,0
+EE.US,D,20251218,000000,26.45,26.6999,26.195,26.28,303383,0
+EE.US,D,20251219,000000,26.15,26.99,26.15,26.74,332753,0
+EE.US,D,20251222,000000,26.99,27.74,26.92,27.26,295340,0
+EE.US,D,20251223,000000,27.555,28.23,27.37,28.18,225250,0
+EE.US,D,20251224,000000,28.46,28.46,27.955,28.07,106283,0
+EE.US,D,20251226,000000,28.02,28.3699,27.48,27.85,205251,0
+EE.US,D,20251229,000000,28.0926,28.32,27.67,28.06,255393,0
+EE.US,D,20251230,000000,28.58,28.58,27.88,28,205657,0
+EE.US,D,20251231,000000,28.2,28.24,27.82,28.05,205405,0
+EE.US,D,20260102,000000,28.03,28.49,27.65,28.34,233210,0
+EE.US,D,20260105,000000,29.125,29.55,28.08,28.99,288868,0
+EE.US,D,20260106,000000,28.95,28.95,28.01,28.16,302408,0
+EE.US,D,20260107,000000,28.21,28.72,27.79,28.61,189271,0
+EE.US,D,20260108,000000,28.46,29.99,28.46,29.76,314653,0
+EE.US,D,20260109,000000,29.99,30.94,29.98,30.45,312497,0
+EE.US,D,20260112,000000,30.25,30.96,30.14,30.8,328570,0
+EE.US,D,20260113,000000,30.445,32.32,30.445,31.57,480920,0
+EE.US,D,20260114,000000,31.66,32.82,31.65,32.39,393624,0
+EE.US,D,20260115,000000,32.195,32.98,32,32.87,368931,0
+EE.US,D,20260116,000000,32.6845,33.77,32.6845,33.24,644412,0
+EE.US,D,20260120,000000,33.56,33.56,32.74,33.27,445053,0
+EE.US,D,20260121,000000,33.73,34.85,33.73,34.44,569475,0
+EE.US,D,20260122,000000,34.01,35.01,34.01,35,567345,0
+EE.US,D,20260123,000000,35.26,36.09,35.0614,36.06,374352,0
+EE.US,D,20260126,000000,36.39,36.45,34.89,34.9,769418,0
+EE.US,D,20260127,000000,34.785,35.99,34.785,35.62,381315,0
+EE.US,D,20260128,000000,35.745,36.3999,35.585,36.27,435543,0
+EE.US,D,20260129,000000,36.88,37.44,36.17,36.73,361273,0
+EE.US,D,20260130,000000,36.72,37.58,36.3,37.35,505527,0
+EE.US,D,20260202,000000,36.67,37.17,36.03,36.04,465032,0
+EE.US,D,20260203,000000,36.3105,36.81,36.07,36.55,303210,0
+EE.US,D,20260204,000000,36.84,36.84,35.3168,35.7,394250,0
+EE.US,D,20260205,000000,35.77,36.1436,35.03,35.8,309733,0
+EE.US,D,20260206,000000,36.605,37.64,36.55,37.11,456774,0
+EE.US,D,20260209,000000,37.4,38.73,37.04,38.69,243995,0
+EE.US,D,20260210,000000,38.645,39.2775,38.38,39.12,222531,0
+EE.US,D,20260211,000000,39.98,41.21,39.9,41.2,335061,0
+EE.US,D,20260212,000000,41.22,41.535,40.05,40.36,364120,0
+EE.US,D,20260213,000000,40.675,41.93,40.38,41.84,291972,0
+EE.US,D,20260217,000000,42.279,42.28,41.1901,41.78,297756,0
+EE.US,D,20260218,000000,42.5,43.035,41.6,41.8,742916,0
diff --git a/daily/us/nyse stocks/1/eea.us.txt b/daily/us/nyse stocks/1/eea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ec1a2c82d5035380c9c95ace2f3dc77708509b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/eea.us.txt	
@@ -0,0 +1,5251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEA.US,D,20050225,000000,4.81525,4.83554,4.80834,4.82208,17918.813397115,0
+EEA.US,D,20050228,000000,4.7815,4.83554,4.74765,4.79496,71372.997949361,0
+EEA.US,D,20050301,000000,4.79496,4.84883,4.79496,4.84883,37903.956254241,0
+EEA.US,D,20050302,000000,4.82854,4.8894,4.81525,4.83554,11106.520847565,0
+EEA.US,D,20050303,000000,4.82208,4.8894,4.80834,4.8894,20436.877648651,0
+EEA.US,D,20050304,000000,4.89623,4.97038,4.88267,4.95682,38055.633629498,0
+EEA.US,D,20050307,000000,5.01096,5.01769,4.95682,4.97038,16288.831168818,0
+EEA.US,D,20050308,000000,4.95682,4.95682,4.8894,4.92989,13032.164046469,0
+EEA.US,D,20050309,000000,4.90978,4.93681,4.8894,4.89623,20140.117566628,0
+EEA.US,D,20050310,000000,4.92989,4.95682,4.90296,4.95027,27834.996582343,0
+EEA.US,D,20050311,000000,4.95027,4.99067,4.92989,4.95027,17918.813397115,0
+EEA.US,D,20050314,000000,5.01096,5.03106,4.93681,4.98394,32282.001367028,0
+EEA.US,D,20050315,000000,4.93681,4.99067,4.89623,4.93681,25027.866028688,0
+EEA.US,D,20050316,000000,4.90296,4.95682,4.8693,4.88267,18509.036226916,0
+EEA.US,D,20050317,000000,4.93681,4.93681,4.82208,4.82854,17918.813397115,0
+EEA.US,D,20050318,000000,4.76767,4.88267,4.76767,4.81525,17918.813397115,0
+EEA.US,D,20050321,000000,4.78805,4.8693,4.74765,4.74765,11551.660970599,0
+EEA.US,D,20050322,000000,4.75448,4.83554,4.73419,4.7815,24580.527682824,0
+EEA.US,D,20050323,000000,4.75448,4.80834,4.74765,4.80834,17918.813397115,0
+EEA.US,D,20050324,000000,4.80834,4.80834,4.74765,4.74765,30647.622693072,0
+EEA.US,D,20050328,000000,4.74765,4.77468,4.74074,4.76767,45756.008202287,0
+EEA.US,D,20050329,000000,4.74074,4.74074,4.68688,4.70726,34649.487354722,0
+EEA.US,D,20050330,000000,4.69352,4.74074,4.68688,4.74074,59526.775119569,0
+EEA.US,D,20050331,000000,4.72072,4.7815,4.70025,4.7815,57158.19002046,0
+EEA.US,D,20050401,000000,4.7815,4.7815,4.65986,4.72072,16881.252221449,0
+EEA.US,D,20050404,000000,4.71381,4.71381,4.63283,4.68014,22654.884483919,0
+EEA.US,D,20050405,000000,4.72736,4.74074,4.61264,4.71381,29613.358851651,0
+EEA.US,D,20050406,000000,4.68688,4.72072,4.68688,4.69352,23988.106630193,0
+EEA.US,D,20050407,000000,4.69352,4.72072,4.69352,4.70025,17027.434039631,0
+EEA.US,D,20050408,000000,4.72072,4.74074,4.72072,4.74074,24725.61038959,0
+EEA.US,D,20050411,000000,4.70726,4.76121,4.68014,4.72736,14509.369788095,0
+EEA.US,D,20050412,000000,4.70726,4.74074,4.68014,4.70025,23397.883800391,0
+EEA.US,D,20050413,000000,4.70726,4.72736,4.69352,4.69352,5919.8140806514,0
+EEA.US,D,20050414,000000,4.68688,4.72072,4.63957,4.63957,16732.872180438,0
+EEA.US,D,20050415,000000,4.63283,4.63283,4.57897,4.57897,26800.732740922,0
+EEA.US,D,20050418,000000,4.5182,4.5383,4.48426,4.50473,31689.580314397,0
+EEA.US,D,20050419,000000,4.54513,4.63283,4.54513,4.55168,35391.38755978,0
+EEA.US,D,20050420,000000,4.52475,4.59235,4.49772,4.50473,24876.188653432,0
+EEA.US,D,20050421,000000,4.54513,4.59908,4.5383,4.55168,30357.457279538,0
+EEA.US,D,20050422,000000,4.56514,4.57197,4.54513,4.54513,19545.498291167,0
+EEA.US,D,20050425,000000,4.55859,4.57197,4.55859,4.55859,17473.67327408,0
+EEA.US,D,20050426,000000,4.5383,4.56514,4.53166,4.53166,18804.697197524,0
+EEA.US,D,20050427,000000,4.47079,4.50473,4.44377,4.48426,76848.771018393,0
+EEA.US,D,20050428,000000,4.47753,4.49117,4.45724,4.45724,18804.697197524,0
+EEA.US,D,20050429,000000,4.46397,4.50473,4.44377,4.4505,31835.762132579,0
+EEA.US,D,20050502,000000,4.47753,4.48426,4.46397,4.46397,28874.755980838,0
+EEA.US,D,20050503,000000,4.48426,4.54513,4.48426,4.53166,27691.012986991,0
+EEA.US,D,20050504,000000,4.53166,4.59235,4.53166,4.58561,13179.444976066,0
+EEA.US,D,20050505,000000,4.56514,4.58561,4.55168,4.55168,26800.732740922,0
+EEA.US,D,20050506,000000,4.57897,4.58561,4.55168,4.55168,11398.884483928,0
+EEA.US,D,20050509,000000,4.54513,4.56514,4.52475,4.55859,26502.873547484,0
+EEA.US,D,20050510,000000,4.49772,4.50473,4.45724,4.49117,67963.554340342,0
+EEA.US,D,20050511,000000,4.49117,4.49117,4.44377,4.47753,40720.97881063,0
+EEA.US,D,20050512,000000,4.44377,4.46397,4.40319,4.40319,40868.259740227,0
+EEA.US,D,20050513,000000,4.4505,4.4505,4.40319,4.43704,24725.61038959,0
+EEA.US,D,20050516,000000,4.40319,4.44377,4.40319,4.43704,11398.884483928,0
+EEA.US,D,20050517,000000,4.40319,4.41684,4.38973,4.39637,16141.550239221,0
+EEA.US,D,20050518,000000,4.44377,4.49117,4.44377,4.4505,52418.821599411,0
+EEA.US,D,20050519,000000,4.48426,4.5182,4.48426,4.49117,36129.990430593,0
+EEA.US,D,20050520,000000,4.5182,4.5182,4.47079,4.49117,9624.9186602793,0
+EEA.US,D,20050523,000000,4.53166,4.61264,4.53166,4.58561,60858.898154428,0
+EEA.US,D,20050524,000000,4.5383,4.57197,4.52475,4.52475,23988.106630193,0
+EEA.US,D,20050525,000000,4.5383,4.57197,4.53166,4.57197,14363.187969913,0
+EEA.US,D,20050526,000000,4.55859,4.59908,4.55168,4.59235,20140.117566628,0
+EEA.US,D,20050527,000000,4.59908,4.6059,4.55168,4.59235,17174.714969227,0
+EEA.US,D,20050531,000000,4.57897,4.59235,4.55859,4.57197,83219.220779154,0
+EEA.US,D,20050601,000000,4.54513,4.63283,4.54513,4.63283,68557.074504388,0
+EEA.US,D,20050602,000000,4.63283,4.63957,4.61264,4.63283,36129.990430593,0
+EEA.US,D,20050603,000000,4.63957,4.63957,4.51128,4.55859,15249.071770323,0
+EEA.US,D,20050606,000000,4.53166,4.63283,4.53166,4.54513,10809.760765542,0
+EEA.US,D,20050607,000000,4.58561,4.61937,4.58561,4.6059,13472.907723844,0
+EEA.US,D,20050608,000000,4.59908,4.63283,4.59908,4.59908,7257.4326725847,0
+EEA.US,D,20050609,000000,4.59908,4.64639,4.59908,4.6059,23397.883800391,0
+EEA.US,D,20050610,000000,4.61264,4.64639,4.6059,4.63283,14811.625427192,0
+EEA.US,D,20050613,000000,4.64639,4.64639,4.6059,4.6059,10364.620642507,0
+EEA.US,D,20050614,000000,4.6059,4.61937,4.55168,4.59908,37610.493506463,0
+EEA.US,D,20050615,000000,4.63283,4.64639,4.55168,4.59908,12142.982911815,0
+EEA.US,D,20050616,000000,4.57197,4.59908,4.57197,4.58561,7850.9528366307,0
+EEA.US,D,20050617,000000,4.59908,4.68688,4.59908,4.68688,28576.8967874,0
+EEA.US,D,20050620,000000,4.66668,4.66668,4.63957,4.64639,21173.282296634,0
+EEA.US,D,20050621,000000,4.63957,4.65986,4.63957,4.65986,15988.77375255,0
+EEA.US,D,20050622,000000,4.66668,4.66668,4.57197,4.6059,23545.164729988,0
+EEA.US,D,20050623,000000,4.59235,4.65312,4.56514,4.57897,21029.298701282,0
+EEA.US,D,20050624,000000,4.59908,4.63283,4.55859,4.61264,9034.695830478,0
+EEA.US,D,20050627,000000,4.59908,4.65312,4.54513,4.63283,23545.164729988,0
+EEA.US,D,20050628,000000,4.63283,4.63957,4.63283,4.63283,12142.982911815,0
+EEA.US,D,20050629,000000,4.63283,4.65986,4.59908,4.63957,27987.773069014,0
+EEA.US,D,20050630,000000,4.65312,4.65312,4.63957,4.63957,9624.9186602793,0
+EEA.US,D,20050701,000000,4.63957,4.65312,4.61937,4.62601,28728.574162656,0
+EEA.US,D,20050705,000000,4.63957,4.63957,4.6059,4.61264,25619.187969904,0
+EEA.US,D,20050706,000000,4.61264,4.62601,4.6059,4.61264,8438.9774436022,0
+EEA.US,D,20050707,000000,4.6059,4.6059,4.51128,4.56514,41758.539986296,0
+EEA.US,D,20050708,000000,4.55859,4.63283,4.55168,4.57197,12142.982911815,0
+EEA.US,D,20050711,000000,4.6059,4.63283,4.59235,4.62601,35391.38755978,0
+EEA.US,D,20050712,000000,4.61937,4.66668,4.61937,4.65986,31541.200273385,0
+EEA.US,D,20050713,000000,4.65986,4.65986,4.61264,4.64639,22654.884483919,0
+EEA.US,D,20050714,000000,4.67332,4.69352,4.65986,4.67332,33021.703349256,0
+EEA.US,D,20050715,000000,4.68014,4.71381,4.67332,4.69352,10954.843472308,0
+EEA.US,D,20050718,000000,4.68014,4.74765,4.68014,4.74074,35684.850307558,0
+EEA.US,D,20050719,000000,4.78805,4.8693,4.78805,4.85556,109723.19343805,0
+EEA.US,D,20050720,000000,4.85556,4.8693,4.81525,4.83554,76998.25017082,0
+EEA.US,D,20050721,000000,4.85556,4.88267,4.84883,4.8693,94914.865345104,0
+EEA.US,D,20050722,000000,4.8894,4.96374,4.8894,4.90296,37018.072453832,0
+EEA.US,D,20050725,000000,4.89623,4.93681,4.88267,4.8894,103801.18113457,0
+EEA.US,D,20050726,000000,4.89623,4.90296,4.87594,4.90296,49750.179084034,0
+EEA.US,D,20050727,000000,4.90978,4.95027,4.8894,4.92334,38352.393711521,0
+EEA.US,D,20050728,000000,4.92989,5.10549,4.92989,5.01769,362189.08544058,0
+EEA.US,D,20050729,000000,4.98394,4.98394,4.92989,4.95682,49456.716336255,0
+EEA.US,D,20050801,000000,4.9772,5.03106,4.9772,4.9974,35391.38755978,0
+EEA.US,D,20050802,000000,5.02442,5.04471,5.02442,5.04471,34948.445659575,0
+EEA.US,D,20050803,000000,5.03106,5.09885,5.02442,5.0852,71221.320574105,0
+EEA.US,D,20050804,000000,5.10549,5.11914,5.02442,5.05818,52418.821599411,0
+EEA.US,D,20050805,000000,5.05818,5.11222,5.05154,5.11222,55972.248803783,0
+EEA.US,D,20050808,000000,5.1326,5.13933,5.10549,5.10549,52861.763499616,0
+EEA.US,D,20050809,000000,5.11914,5.16626,5.11914,5.16626,45756.008202287,0
+EEA.US,D,20050810,000000,5.17982,5.28118,5.17982,5.22695,115201.16472991,0
+EEA.US,D,20050811,000000,5.24069,5.26762,5.20693,5.24724,56417.388926817,0
+EEA.US,D,20050812,000000,5.25415,5.25415,5.16626,5.19329,37167.551606258,0
+EEA.US,D,20050815,000000,5.16626,5.18655,5.13933,5.17309,23247.30553655,0
+EEA.US,D,20050816,000000,5.17982,5.19329,5.09211,5.11222,13326.725905663,0
+EEA.US,D,20050817,000000,5.06509,5.09885,5.04471,5.09211,14509.369788095,0
+EEA.US,D,20050818,000000,5.09211,5.09211,5.01769,5.02442,33617.421736131,0
+EEA.US,D,20050819,000000,5.03106,5.0852,5.03106,5.06509,39388.855775771,0
+EEA.US,D,20050822,000000,5.09211,5.19329,5.09211,5.1326,34649.487354722,0
+EEA.US,D,20050823,000000,5.18655,5.18655,5.07856,5.13933,33171.182501682,0
+EEA.US,D,20050824,000000,5.10549,5.27444,5.10549,5.17982,53305.804511235,0
+EEA.US,D,20050825,000000,5.11914,5.16626,5.07856,5.1326,58340.833902892,0
+EEA.US,D,20050826,000000,5.1326,5.1326,5.0852,5.09211,38943.715652737,0
+EEA.US,D,20050829,000000,5.04471,5.11222,5.04471,5.11222,27834.996582343,0
+EEA.US,D,20050830,000000,5.07856,5.07856,5.01769,5.01769,26207.212576876,0
+EEA.US,D,20050831,000000,5.03816,5.06509,5.03816,5.05154,133858.58099784,0
+EEA.US,D,20050901,000000,5.11222,5.15944,5.11222,5.15944,25469.708817478,0
+EEA.US,D,20050902,000000,5.17982,5.19329,5.16626,5.17309,50938.318523541,0
+EEA.US,D,20050906,000000,5.20011,5.3283,5.20011,5.29464,82921.361585716,0
+EEA.US,D,20050907,000000,5.30802,5.3283,5.28118,5.28118,43089.56390974,0
+EEA.US,D,20050908,000000,5.27444,5.34204,5.27444,5.3283,92692.462064177,0
+EEA.US,D,20050909,000000,5.36224,5.37571,5.3283,5.3283,41017.738892653,0
+EEA.US,D,20050912,000000,5.27444,5.31493,5.22695,5.28782,69150.594668434,0
+EEA.US,D,20050913,000000,5.28118,5.28118,5.22695,5.23386,69297.87559803,0
+EEA.US,D,20050914,000000,5.23386,5.26762,5.20693,5.23386,29023.136021849,0
+EEA.US,D,20050915,000000,5.2204,5.23386,5.17309,5.17982,28133.954887195,0
+EEA.US,D,20050916,000000,5.13933,5.28118,5.13933,5.28118,130454.6329459,0
+EEA.US,D,20050919,000000,5.24724,5.24724,5.1326,5.16626,92101.14012296,0
+EEA.US,D,20050920,000000,5.15944,5.25415,5.15944,5.17982,33463.546138045,0
+EEA.US,D,20050921,000000,5.17982,5.17982,5.13933,5.13933,62488.880382725,0
+EEA.US,D,20050922,000000,5.1326,5.1326,5.05154,5.05154,15695.311004772,0
+EEA.US,D,20050923,000000,5.03106,5.05818,4.9974,4.9974,62040.442925445,0
+EEA.US,D,20050926,000000,5.11222,5.1326,5.09885,5.12569,44717.347915207,0
+EEA.US,D,20050927,000000,5.12569,5.12569,5.07173,5.09885,16881.252221449,0
+EEA.US,D,20050928,000000,5.1326,5.17309,5.11914,5.15944,62782.343130503,0
+EEA.US,D,20050929,000000,5.12569,5.16626,5.09211,5.1326,55677.686944589,0
+EEA.US,D,20050930,000000,5.12569,5.17309,5.12569,5.1326,37903.956254241,0
+EEA.US,D,20051003,000000,5.1326,5.17982,5.1326,5.17982,39092.095693748,0
+EEA.US,D,20051004,000000,5.16626,5.20693,5.1528,5.15944,84550.244702597,0
+EEA.US,D,20051005,000000,5.17309,5.17309,5.1326,5.1326,40574.796992448,0
+EEA.US,D,20051006,000000,5.12569,5.14607,5.10549,5.10549,43532.505809944,0
+EEA.US,D,20051007,000000,5.10549,5.1326,5.10549,5.11222,13621.287764856,0
+EEA.US,D,20051010,000000,5.14607,5.18655,5.11222,5.12569,20730.340396429,0
+EEA.US,D,20051011,000000,5.11222,5.1326,5.09211,5.10549,11551.660970599,0
+EEA.US,D,20051012,000000,5.06509,5.10549,5.02442,5.03106,79073.372522151,0
+EEA.US,D,20051013,000000,4.98394,4.98394,4.93681,4.97038,58192.453861881,0
+EEA.US,D,20051014,000000,4.9772,5.03106,4.96374,5.02442,39536.136705368,0
+EEA.US,D,20051017,000000,5.00413,5.10549,5.00413,5.04471,21471.141490072,0
+EEA.US,D,20051018,000000,4.98394,5.04471,4.97038,5.03106,4590.9883800373,0
+EEA.US,D,20051019,000000,4.93681,4.96374,4.91643,4.92989,20283.002050565,0
+EEA.US,D,20051020,000000,4.98394,4.98394,4.89623,4.89623,5630.7477785327,0
+EEA.US,D,20051021,000000,4.89623,4.95027,4.87594,4.87594,16881.252221449,0
+EEA.US,D,20051024,000000,4.92989,4.95027,4.92989,4.93681,18361.755297319,0
+EEA.US,D,20051025,000000,4.93681,4.9772,4.93681,4.93681,19545.498291167,0
+EEA.US,D,20051026,000000,4.99067,4.99067,4.93681,4.93681,12732.106630202,0
+EEA.US,D,20051027,000000,4.92334,5.0852,4.92334,4.94345,53901.522898111,0
+EEA.US,D,20051028,000000,4.95682,5.01769,4.95682,5.01769,42790.605604887,0
+EEA.US,D,20051031,000000,5.01769,5.01769,4.95682,5.01769,11993.503759389,0
+EEA.US,D,20051101,000000,4.9772,5.10549,4.9772,4.98394,13326.725905663,0
+EEA.US,D,20051102,000000,4.97038,5.09885,4.95682,5.05154,28133.954887195,0
+EEA.US,D,20051103,000000,5.05154,5.05818,5.00413,5.01096,23397.883800391,0
+EEA.US,D,20051104,000000,5.02442,5.03106,4.95682,4.9772,34948.445659575,0
+EEA.US,D,20051107,000000,5.01769,5.04471,4.95682,4.98394,10954.843472308,0
+EEA.US,D,20051108,000000,4.98394,4.98394,4.91643,4.98394,25469.708817478,0
+EEA.US,D,20051109,000000,4.9772,5.04471,4.93681,4.98394,10070.058783314,0
+EEA.US,D,20051110,000000,4.94345,5.04471,4.94345,4.98394,16288.831168818,0
+EEA.US,D,20051111,000000,5.03106,5.03106,4.98394,4.9974,18361.755297319,0
+EEA.US,D,20051114,000000,4.98394,4.98394,4.90978,4.93681,43683.084073786,0
+EEA.US,D,20051115,000000,4.93681,4.9974,4.92989,4.98394,105133.30416943,0
+EEA.US,D,20051116,000000,5.01769,5.01769,4.9772,4.9772,10809.760765542,0
+EEA.US,D,20051117,000000,4.95027,5.01769,4.95027,5.01769,32870.025973999,0
+EEA.US,D,20051118,000000,4.99067,5.03106,4.98394,4.9974,26061.030758694,0
+EEA.US,D,20051121,000000,5.02442,5.04471,5.02442,5.03816,31835.762132579,0
+EEA.US,D,20051122,000000,5.04471,5.09211,5.00413,5.04471,30800.399179743,0
+EEA.US,D,20051123,000000,5.05154,5.07856,5.05154,5.07856,19100.358168132,0
+EEA.US,D,20051125,000000,5.05154,5.09211,5.04471,5.09211,29613.358851651,0
+EEA.US,D,20051128,000000,5.09211,5.10549,5.06509,5.07856,39831.797675976,0
+EEA.US,D,20051129,000000,5.06509,5.1326,5.05154,5.06509,25619.187969904,0
+EEA.US,D,20051130,000000,5.05818,5.10549,5.05818,5.0852,22207.546138055,0
+EEA.US,D,20051201,000000,5.0852,5.13933,5.07856,5.1326,98319.912508465,0
+EEA.US,D,20051202,000000,5.11914,5.1326,5.09211,5.12569,70776.180451071,0
+EEA.US,D,20051205,000000,5.1326,5.1326,5.11222,5.1326,37462.113465452,0
+EEA.US,D,20051206,000000,5.16626,5.19329,5.15944,5.17982,70187.056732684,0
+EEA.US,D,20051207,000000,5.17982,5.17982,5.11914,5.1528,33316.265208449,0
+EEA.US,D,20051208,000000,5.1528,5.21376,5.1528,5.21376,27987.773069014,0
+EEA.US,D,20051209,000000,5.20011,5.27444,5.20011,5.24724,82031.081339647,0
+EEA.US,D,20051212,000000,5.28118,5.37571,5.28118,5.34204,94769.782638338,0
+EEA.US,D,20051213,000000,5.34204,5.35551,5.19329,5.26762,72707.31920705,0
+EEA.US,D,20051214,000000,5.24069,5.28118,5.23386,5.23386,52418.821599411,0
+EEA.US,D,20051215,000000,5.23386,5.25415,5.21376,5.23386,23545.164729988,0
+EEA.US,D,20051216,000000,5.26762,5.28782,5.22695,5.22695,40720.97881063,0
+EEA.US,D,20051219,000000,5.23386,5.26762,5.23386,5.2608,25619.187969904,0
+EEA.US,D,20051220,000000,5.17982,5.23386,5.17309,5.22695,34500.008202296,0
+EEA.US,D,20051221,000000,5.22695,5.24724,5.21376,5.22695,58488.114832489,0
+EEA.US,D,20051222,000000,5.25415,5.27444,5.22695,5.23386,60562.138072405,0
+EEA.US,D,20051223,000000,5.25415,5.25415,5.23386,5.24724,37167.551606258,0
+EEA.US,D,20051227,000000,5.42984,5.42984,5.25415,5.2608,49603.997265852,0
+EEA.US,D,20051228,000000,5.30128,5.35551,5.28118,5.28118,45459.248120264,0
+EEA.US,D,20051229,000000,5.34204,5.36879,5.29464,5.30802,18658.515379342,0
+EEA.US,D,20051230,000000,5.28782,5.31493,5.22695,5.24724,57305.470950056,0
+EEA.US,D,20060103,000000,5.29464,5.42984,5.28782,5.38917,63968.28434718,0
+EEA.US,D,20060104,000000,5.44303,5.53775,5.44303,5.47688,49456.716336255,0
+EEA.US,D,20060105,000000,5.47688,5.54448,5.47688,5.54448,22654.884483919,0
+EEA.US,D,20060106,000000,5.54448,5.5917,5.54448,5.5917,38352.393711521,0
+EEA.US,D,20060109,000000,5.60535,5.60535,5.52428,5.57842,25767.568010916,0
+EEA.US,D,20060110,000000,5.52428,5.57842,5.52428,5.5513,11551.660970599,0
+EEA.US,D,20060111,000000,5.56468,5.59852,5.56468,5.5917,9773.2987012908,0
+EEA.US,D,20060112,000000,5.5917,5.5917,5.48379,5.49053,21029.298701282,0
+EEA.US,D,20060113,000000,5.47042,5.511,5.44995,5.49053,53601.465481843,0
+EEA.US,D,20060117,000000,5.45668,5.52428,5.41619,5.45668,95213.823649957,0
+EEA.US,D,20060118,000000,5.40955,5.4635,5.40955,5.4635,23545.164729988,0
+EEA.US,D,20060119,000000,5.4635,5.5715,5.4635,5.511,52418.821599411,0
+EEA.US,D,20060120,000000,5.49744,5.49744,5.42984,5.47042,22207.546138055,0
+EEA.US,D,20060123,000000,5.511,5.5715,5.50399,5.5513,60712.716336246,0
+EEA.US,D,20060124,000000,5.5715,5.57842,5.5513,5.5513,22654.884483919,0
+EEA.US,D,20060125,000000,5.60535,5.63901,5.59852,5.63901,38943.715652737,0
+EEA.US,D,20060126,000000,5.67286,5.78103,5.67286,5.77412,163623.61722475,0
+EEA.US,D,20060127,000000,5.77412,5.82134,5.7541,5.80796,103801.18113457,0
+EEA.US,D,20060130,000000,5.78103,5.82134,5.72699,5.76065,45756.008202287,0
+EEA.US,D,20060131,000000,5.74719,5.78758,5.69979,5.72008,47087.032125731,0
+EEA.US,D,20060201,000000,5.76065,5.78758,5.72008,5.78758,15988.77375255,0
+EEA.US,D,20060202,000000,5.74719,5.82134,5.70661,5.70661,21471.141490072,0
+EEA.US,D,20060203,000000,5.69979,5.76065,5.66612,5.67959,13772.965140112,0
+EEA.US,D,20060206,000000,5.72008,5.78758,5.67959,5.70661,29613.358851651,0
+EEA.US,D,20060207,000000,5.68623,5.74719,5.68623,5.74036,29613.358851651,0
+EEA.US,D,20060208,000000,5.72008,5.73354,5.65257,5.70661,16439.409432659,0
+EEA.US,D,20060209,000000,5.72699,5.76065,5.72699,5.7541,27987.773069014,0
+EEA.US,D,20060210,000000,5.72699,5.76065,5.67959,5.67959,32428.18318521,0
+EEA.US,D,20060213,000000,5.72008,5.72008,5.64583,5.66612,59526.775119569,0
+EEA.US,D,20060214,000000,5.69979,5.7673,5.66612,5.76065,39831.797675976,0
+EEA.US,D,20060215,000000,5.69979,5.73354,5.67959,5.67959,5919.8140806514,0
+EEA.US,D,20060216,000000,5.69314,5.7541,5.68623,5.74036,18951.978127121,0
+EEA.US,D,20060217,000000,5.74719,5.78758,5.69979,5.78758,22507.603554322,0
+EEA.US,D,20060221,000000,5.80796,5.84172,5.78758,5.81461,104096.84210518,0
+EEA.US,D,20060222,000000,5.80132,5.91596,5.80132,5.87547,60562.138072405,0
+EEA.US,D,20060223,000000,5.86883,6.08492,5.86883,6.01722,49161.055365647,0
+EEA.US,D,20060224,000000,6.00358,6.00358,5.90932,5.92269,13032.164046469,0
+EEA.US,D,20060227,000000,5.98347,6.05789,5.93616,5.95645,34948.445659575,0
+EEA.US,D,20060228,000000,5.92961,6.05789,5.92269,5.97019,22654.884483919,0
+EEA.US,D,20060301,000000,5.97019,6.05789,5.97019,6.05789,9922.7778537172,0
+EEA.US,D,20060302,000000,5.99694,6.04434,5.94972,6.02396,42646.622009535,0
+EEA.US,D,20060303,000000,6.02396,6.0376,6.01067,6.01067,31243.341079947,0
+EEA.US,D,20060306,000000,5.97019,5.99011,5.95645,5.95645,6074.7887901523,0
+EEA.US,D,20060307,000000,5.95645,5.99694,5.93616,5.97019,8734.6384142103,0
+EEA.US,D,20060308,000000,5.87547,5.90932,5.81461,5.90932,29317.697881043,0
+EEA.US,D,20060309,000000,5.93616,5.95645,5.87547,5.95645,25469.708817478,0
+EEA.US,D,20060310,000000,5.91596,5.97019,5.855,5.94972,9327.0594668414,0
+EEA.US,D,20060313,000000,5.93616,5.97019,5.84845,5.95645,22654.884483919,0
+EEA.US,D,20060314,000000,5.94972,6.02396,5.90932,5.96309,49012.675324636,0
+EEA.US,D,20060315,000000,6.00358,6.04434,5.99694,6.0376,17768.235133273,0
+EEA.US,D,20060316,000000,6.02396,6.05789,6.01722,6.05107,21767.901572095,0
+EEA.US,D,20060317,000000,6.09829,6.17262,6.05789,6.13204,40419.822282948,0
+EEA.US,D,20060320,000000,6.14569,6.16589,6.13204,6.13204,17768.235133273,0
+EEA.US,D,20060321,000000,6.11185,6.17262,6.11185,6.11185,7700.3745727894,0
+EEA.US,D,20060322,000000,6.10493,6.16589,6.06454,6.13878,15842.591934369,0
+EEA.US,D,20060323,000000,6.16589,6.16589,6.02396,6.04434,29765.036226907,0
+EEA.US,D,20060324,000000,5.99694,6.05789,5.94972,6.02396,48269.676008163,0
+EEA.US,D,20060327,000000,5.98347,6.16589,5.97019,6.16589,54641.224880339,0
+EEA.US,D,20060328,000000,6.11185,6.11185,6.0376,6.05107,8144.415584409,0
+EEA.US,D,20060329,000000,6.08492,6.15224,6.08492,6.15224,16141.550239221,0
+EEA.US,D,20060330,000000,6.16589,6.16589,6.07127,6.11185,47680.552289777,0
+EEA.US,D,20060331,000000,6.11185,6.2132,6.09156,6.09156,30800.399179743,0
+EEA.US,D,20060403,000000,6.12549,6.21966,6.11185,6.14569,48569.733424431,0
+EEA.US,D,20060404,000000,6.17936,6.29408,6.17936,6.29408,31243.341079947,0
+EEA.US,D,20060405,000000,6.29408,6.32102,6.2334,6.31446,27245.872863956,0
+EEA.US,D,20060406,000000,6.28062,6.38206,6.26724,6.38206,48715.915242613,0
+EEA.US,D,20060407,000000,6.36168,6.44257,6.36168,6.40235,23691.34654817,0
+EEA.US,D,20060410,000000,6.44257,6.44257,6.24686,6.30091,24433.246753227,0
+EEA.US,D,20060411,000000,6.26724,6.32102,6.17262,6.32102,17174.714969227,0
+EEA.US,D,20060412,000000,6.32102,6.409,6.32102,6.36833,157402.64661641,0
+EEA.US,D,20060413,000000,6.37515,6.409,6.34149,6.409,7257.4326725847,0
+EEA.US,D,20060417,000000,6.409,6.409,6.30091,6.30764,35391.38755978,0
+EEA.US,D,20060418,000000,6.28062,6.40235,6.28062,6.40235,18804.697197524,0
+EEA.US,D,20060419,000000,6.40235,6.44257,6.36168,6.409,39681.219412135,0
+EEA.US,D,20060420,000000,6.41573,6.48315,6.41573,6.48315,12732.106630202,0
+EEA.US,D,20060421,000000,6.43602,6.59123,6.43602,6.58468,38202.914559094,0
+EEA.US,D,20060424,000000,6.60497,6.60497,6.49015,6.53055,15842.591934369,0
+EEA.US,D,20060425,000000,6.53055,6.57795,6.53055,6.53055,13621.287764856,0
+EEA.US,D,20060426,000000,6.45622,6.65201,6.45622,6.58468,110760.75461372,0
+EEA.US,D,20060427,000000,6.59123,6.74709,6.59123,6.74709,26207.212576876,0
+EEA.US,D,20060428,000000,6.80077,6.85499,6.68576,6.82715,46048.37183865,0
+EEA.US,D,20060501,000000,6.80077,6.90148,6.78712,6.85499,73885.566643823,0
+EEA.US,D,20060502,000000,6.88784,6.88784,6.62499,6.70624,54641.224880339,0
+EEA.US,D,20060503,000000,6.65201,6.75346,6.60497,6.66566,25911.551606268,0
+EEA.US,D,20060504,000000,6.65201,6.67903,6.55748,6.65201,54787.40669852,0
+EEA.US,D,20060505,000000,6.70624,6.78712,6.68576,6.69923,31835.762132579,0
+EEA.US,D,20060508,000000,6.75346,6.82715,6.74709,6.81423,36726.807928883,0
+EEA.US,D,20060509,000000,6.82715,6.88784,6.81423,6.87483,23691.34654817,0
+EEA.US,D,20060510,000000,6.8478,7.00266,6.8478,6.96353,24135.387559789,0
+EEA.US,D,20060511,000000,6.94288,7.04424,6.80077,6.85499,59671.857826336,0
+EEA.US,D,20060512,000000,6.80077,6.94288,6.46304,6.68576,142300.85577569,0
+EEA.US,D,20060515,000000,6.75346,6.75346,6.50362,6.53055,88990.654818793,0
+EEA.US,D,20060516,000000,6.59123,6.60497,6.42246,6.55748,70634.395078549,0
+EEA.US,D,20060517,000000,6.55748,6.55748,6.2132,6.29408,38646.955570714,0
+EEA.US,D,20060518,000000,6.30091,6.35495,6.2132,6.26724,61006.179084025,0
+EEA.US,D,20060519,000000,6.2334,6.28744,6.2132,6.27398,17323.095010239,0
+EEA.US,D,20060522,000000,6.19974,6.19974,5.855,5.97019,60115.898837956,0
+EEA.US,D,20060523,000000,5.93616,6.14569,5.93616,6.08492,101873.33971284,0
+EEA.US,D,20060524,000000,6.06454,6.13204,5.99011,5.99694,28281.235816792,0
+EEA.US,D,20060525,000000,6.06454,6.12549,6.06454,6.11185,13326.725905663,0
+EEA.US,D,20060526,000000,6.16589,6.36168,6.16589,6.32102,57449.454545408,0
+EEA.US,D,20060530,000000,6.14569,6.26042,5.99694,6.078,31096.060150351,0
+EEA.US,D,20060531,000000,6.13878,6.31446,6.12549,6.31446,48715.915242613,0
+EEA.US,D,20060601,000000,6.26042,6.35495,6.17936,6.35495,67376.628844785,0
+EEA.US,D,20060602,000000,6.38862,6.409,6.24686,6.34149,19100.358168132,0
+EEA.US,D,20060605,000000,6.35495,6.35495,6.11185,6.18618,14065.328776475,0
+EEA.US,D,20060606,000000,6.2334,6.2334,5.99694,6.06454,22360.322624726,0
+EEA.US,D,20060607,000000,6.01067,6.12549,5.98347,6.05789,41903.622693063,0
+EEA.US,D,20060608,000000,5.99694,5.99694,5.76065,5.84172,38793.137388896,0
+EEA.US,D,20060609,000000,5.855,5.87547,5.78103,5.78758,53009.044429212,0
+EEA.US,D,20060612,000000,5.78758,5.78758,5.67286,5.73354,37903.956254241,0
+EEA.US,D,20060613,000000,5.66612,5.66612,5.40955,5.43648,81588.139439442,0
+EEA.US,D,20060614,000000,5.40264,5.61208,5.40264,5.5513,74331.805878272,0
+EEA.US,D,20060615,000000,5.64583,5.83499,5.63246,5.82825,20436.877648651,0
+EEA.US,D,20060616,000000,5.81461,5.81461,5.69979,5.71334,12583.72658919,0
+EEA.US,D,20060619,000000,5.80132,5.80796,5.72008,5.76065,18804.697197524,0
+EEA.US,D,20060620,000000,5.67286,5.80132,5.67286,5.74719,18361.755297319,0
+EEA.US,D,20060621,000000,5.77412,5.86883,5.77412,5.82825,30209.077238527,0
+EEA.US,D,20060622,000000,5.82825,5.86192,5.80796,5.84172,47087.032125731,0
+EEA.US,D,20060623,000000,5.78758,5.80132,5.6189,5.80132,60412.658919979,0
+EEA.US,D,20060626,000000,5.84172,5.84172,5.76065,5.78758,15546.930963761,0
+EEA.US,D,20060627,000000,5.82134,5.83499,5.76065,5.76065,28728.574162656,0
+EEA.US,D,20060628,000000,5.7673,5.82134,5.7673,5.78758,20877.621326026,0
+EEA.US,D,20060629,000000,5.88885,5.99694,5.87547,5.97019,16288.831168818,0
+EEA.US,D,20060630,000000,6.05789,6.08492,6.04434,6.08492,49456.716336255,0
+EEA.US,D,20060703,000000,6.10493,6.17262,6.10493,6.17262,5480.1695146914,0
+EEA.US,D,20060705,000000,6.11185,6.13204,6.06454,6.09829,30209.077238527,0
+EEA.US,D,20060706,000000,6.09829,6.14569,6.07127,6.08492,21767.901572095,0
+EEA.US,D,20060707,000000,6.02396,6.13204,6.01067,6.08492,27834.996582343,0
+EEA.US,D,20060710,000000,6.11185,6.11185,6.05789,6.11185,11398.884483928,0
+EEA.US,D,20060711,000000,6.05789,6.06454,5.99694,6.05789,30209.077238527,0
+EEA.US,D,20060712,000000,6.11185,6.11185,6.01722,6.01722,34057.066302091,0
+EEA.US,D,20060713,000000,5.88221,5.92961,5.88221,5.88885,37167.551606258,0
+EEA.US,D,20060714,000000,5.84845,5.88221,5.7673,5.7673,42352.060150342,0
+EEA.US,D,20060717,000000,5.7541,5.7541,5.67286,5.67286,18215.573479138,0
+EEA.US,D,20060718,000000,5.63901,5.68623,5.61208,5.67286,15546.930963761,0
+EEA.US,D,20060719,000000,5.63901,5.80796,5.63901,5.80796,38793.137388896,0
+EEA.US,D,20060720,000000,5.84845,5.93616,5.82134,5.82134,26357.790840717,0
+EEA.US,D,20060721,000000,5.87547,5.87547,5.72008,5.72008,13772.965140112,0
+EEA.US,D,20060724,000000,5.74036,5.92269,5.74036,5.86883,17027.434039631,0
+EEA.US,D,20060725,000000,5.82134,5.97019,5.80796,5.96309,20140.117566628,0
+EEA.US,D,20060726,000000,6.01722,6.01722,5.84172,5.97019,34948.445659575,0
+EEA.US,D,20060727,000000,6.03078,6.078,5.99694,5.99694,59671.857826336,0
+EEA.US,D,20060728,000000,6.00358,6.06454,6.00358,6.06454,26800.732740922,0
+EEA.US,D,20060731,000000,6.078,6.08492,6.0376,6.078,14509.369788095,0
+EEA.US,D,20060801,000000,6.05107,6.05107,5.90932,6.0376,19842.25837319,0
+EEA.US,D,20060802,000000,6.04434,6.11185,6.04434,6.11185,8734.6384142103,0
+EEA.US,D,20060803,000000,6.05789,6.13204,6.01722,6.13204,11847.321941207,0
+EEA.US,D,20060804,000000,6.15224,6.2334,6.11185,6.11858,21914.083390276,0
+EEA.US,D,20060807,000000,6.06454,6.11858,6.06454,6.09829,21322.76144906,0
+EEA.US,D,20060808,000000,6.07127,6.11185,6.01722,6.06454,9624.9186602793,0
+EEA.US,D,20060809,000000,6.11858,6.14569,6.08492,6.08492,6662.8133971238,0
+EEA.US,D,20060810,000000,6.01067,6.0376,5.99011,5.99694,9624.9186602793,0
+EEA.US,D,20060811,000000,5.99694,6.01722,5.94972,6.01722,3698.5099111385,0
+EEA.US,D,20060814,000000,6.05107,6.09156,6.05107,6.05789,5330.690362265,0
+EEA.US,D,20060815,000000,6.05789,6.16589,6.05789,6.16589,31985.241285005,0
+EEA.US,D,20060816,000000,6.19291,6.22658,6.17936,6.22658,14956.708133959,0
+EEA.US,D,20060817,000000,6.2132,6.2334,6.16589,6.17936,23545.164729988,0
+EEA.US,D,20060818,000000,6.19974,6.21966,6.19974,6.2132,3852.3855092245,0
+EEA.US,D,20060821,000000,6.18618,6.2536,6.17936,6.19974,19249.837320559,0
+EEA.US,D,20060822,000000,6.20647,6.26724,6.18618,6.2132,11254.900888576,0
+EEA.US,D,20060823,000000,6.16589,6.16589,6.13204,6.13878,11551.660970599,0
+EEA.US,D,20060824,000000,6.18618,6.26042,6.16589,6.2132,15842.591934369,0
+EEA.US,D,20060825,000000,6.22658,6.22658,6.16589,6.19974,20283.002050565,0
+EEA.US,D,20060828,000000,6.14569,6.28062,6.14569,6.24022,21029.298701282,0
+EEA.US,D,20060829,000000,6.24686,6.26042,6.11185,6.24686,52418.821599411,0
+EEA.US,D,20060830,000000,6.26042,6.34149,6.24022,6.30091,31392.820232374,0
+EEA.US,D,20060831,000000,6.29408,6.38206,6.29408,6.29408,30800.399179743,0
+EEA.US,D,20060901,000000,6.32102,6.409,6.32102,6.39535,31541.200273385,0
+EEA.US,D,20060905,000000,6.36833,6.36833,6.26042,6.31446,68410.892686206,0
+EEA.US,D,20060906,000000,6.2536,6.26042,6.2132,6.2132,94473.022556315,0
+EEA.US,D,20060907,000000,6.17262,6.17262,6.11185,6.15916,65447.688311635,0
+EEA.US,D,20060908,000000,6.11185,6.17262,6.11185,6.16589,19694.977443593,0
+EEA.US,D,20060911,000000,6.078,6.16589,6.078,6.16589,26357.790840717,0
+EEA.US,D,20060912,000000,6.16589,6.20647,6.15916,6.20647,16732.872180438,0
+EEA.US,D,20060913,000000,6.16589,6.19974,6.15916,6.19974,25027.866028688,0
+EEA.US,D,20060914,000000,6.19974,6.19974,6.15224,6.16589,28133.954887195,0
+EEA.US,D,20060915,000000,6.19974,6.21966,6.19291,6.21966,27540.434723149,0
+EEA.US,D,20060918,000000,6.17262,6.17936,6.16589,6.17262,26948.013670518,0
+EEA.US,D,20060919,000000,6.16589,6.16589,6.11858,6.13204,26800.732740922,0
+EEA.US,D,20060920,000000,6.17262,6.22658,6.17262,6.19974,23101.123718368,0
+EEA.US,D,20060921,000000,6.2132,6.2334,6.17262,6.17262,54492.844839327,0
+EEA.US,D,20060922,000000,6.15916,6.16589,6.15224,6.15916,39983.475051232,0
+EEA.US,D,20060925,000000,6.19291,6.24686,6.17262,6.21966,53009.044429212,0
+EEA.US,D,20060926,000000,6.2334,6.30764,6.2132,6.28744,26652.35269991,0
+EEA.US,D,20060927,000000,6.26724,6.28062,6.2334,6.28062,23988.106630193,0
+EEA.US,D,20060928,000000,6.28062,6.28744,6.2536,6.28744,18064.995215296,0
+EEA.US,D,20060929,000000,6.28744,6.29408,6.26724,6.28062,13621.287764856,0
+EEA.US,D,20061002,000000,6.26042,6.26042,6.26042,6.26042,2518.0642515359,0
+EEA.US,D,20061003,000000,6.26042,6.31446,6.2536,6.31446,20140.117566628,0
+EEA.US,D,20061004,000000,6.26042,6.32802,6.24022,6.32102,42790.605604887,0
+EEA.US,D,20061005,000000,6.30764,6.33448,6.27398,6.33448,73297.542036851,0
+EEA.US,D,20061006,000000,6.29408,6.33448,6.26042,6.32102,16584.492139426,0
+EEA.US,D,20061009,000000,6.32802,6.32802,6.20647,6.30091,22950.545454527,0
+EEA.US,D,20061010,000000,6.29408,6.31446,6.26724,6.29408,19100.358168132,0
+EEA.US,D,20061011,000000,6.2334,6.31446,6.2334,6.31446,12880.486671213,0
+EEA.US,D,20061012,000000,6.31446,6.36833,6.31446,6.36168,64415.622693044,0
+EEA.US,D,20061013,000000,6.36168,6.36168,6.31446,6.34813,20877.621326026,0
+EEA.US,D,20061016,000000,6.31446,6.34813,6.30091,6.34813,46493.511961685,0
+EEA.US,D,20061017,000000,6.2536,6.31446,6.2536,6.26042,31985.241285005,0
+EEA.US,D,20061018,000000,6.32102,6.35495,6.32102,6.34813,32130.323991772,0
+EEA.US,D,20061019,000000,6.34813,6.409,6.32102,6.36168,27098.59193436,0
+EEA.US,D,20061020,000000,6.38862,6.44257,6.38206,6.409,12142.982911815,0
+EEA.US,D,20061023,000000,6.44257,6.44948,6.41573,6.44948,21616.224196838,0
+EEA.US,D,20061024,000000,6.43602,6.44948,6.409,6.42246,23397.883800391,0
+EEA.US,D,20061025,000000,6.44257,6.52382,6.44257,6.52382,21471.141490072,0
+EEA.US,D,20061026,000000,6.51035,6.5441,6.49679,6.53055,25619.187969904,0
+EEA.US,D,20061027,000000,6.46986,6.50362,6.45622,6.50362,18658.515379342,0
+EEA.US,D,20061030,000000,6.50362,6.56421,6.4766,6.53719,25171.84962404,0
+EEA.US,D,20061031,000000,6.53719,6.55066,6.51035,6.52382,9180.8776486597,0
+EEA.US,D,20061101,000000,6.5441,6.59815,6.5441,6.57104,24580.527682824,0
+EEA.US,D,20061102,000000,6.55748,6.55748,6.50362,6.55066,10954.843472308,0
+EEA.US,D,20061103,000000,6.57795,6.58468,6.48315,6.56421,24135.387559789,0
+EEA.US,D,20061106,000000,6.56421,6.60497,6.5441,6.60497,45164.686261071,0
+EEA.US,D,20061107,000000,6.58468,6.63864,6.58468,6.6319,23101.123718368,0
+EEA.US,D,20061108,000000,6.61835,6.76665,6.59123,6.71952,32130.323991772,0
+EEA.US,D,20061109,000000,6.70624,6.73981,6.64537,6.73981,11106.520847565,0
+EEA.US,D,20061110,000000,6.72652,6.74709,6.69268,6.74709,20877.621326026,0
+EEA.US,D,20061113,000000,6.74709,6.74709,6.67903,6.73981,17323.095010239,0
+EEA.US,D,20061114,000000,6.73262,6.76665,6.71952,6.76665,26948.013670518,0
+EEA.US,D,20061115,000000,6.70624,6.76665,6.70624,6.76665,21616.224196838,0
+EEA.US,D,20061116,000000,6.82151,6.82151,6.69268,6.76665,51676.921394353,0
+EEA.US,D,20061117,000000,6.70624,6.85499,6.70624,6.81423,27540.434723149,0
+EEA.US,D,20061120,000000,6.82151,6.8408,6.78011,6.83425,13772.965140112,0
+EEA.US,D,20061121,000000,6.8478,6.85499,6.73262,6.85499,15249.071770323,0
+EEA.US,D,20061122,000000,6.88201,7.1384,6.88201,7.13158,106166.46889944,0
+EEA.US,D,20061124,000000,7.09091,7.09091,7.04424,7.05161,6368.2515379306,0
+EEA.US,D,20061127,000000,7.08409,7.08409,6.73262,6.86154,36426.750512616,0
+EEA.US,D,20061128,000000,6.80077,6.90148,6.76046,6.90148,25320.229665051,0
+EEA.US,D,20061129,000000,6.92268,7.05606,6.92268,7.0093,21471.141490072,0
+EEA.US,D,20061130,000000,6.94907,7.05606,6.94907,6.98337,16439.409432659,0
+EEA.US,D,20061201,000000,6.98337,6.98337,6.80077,6.92896,22507.603554322,0
+EEA.US,D,20061204,000000,6.89521,7.09837,6.89521,7.00266,24433.246753227,0
+EEA.US,D,20061205,000000,7.0093,7.19236,7.00266,7.09837,69150.594668434,0
+EEA.US,D,20061206,000000,7.05161,7.05161,7.00266,7.02995,12732.106630202,0
+EEA.US,D,20061207,000000,7.06998,7.11247,7.00266,7.00266,33617.421736131,0
+EEA.US,D,20061208,000000,7.06271,7.09091,7.02322,7.08409,22950.545454527,0
+EEA.US,D,20061211,000000,7.09837,7.15196,7.06271,7.12421,31392.820232374,0
+EEA.US,D,20061212,000000,7.11848,7.17953,7.07672,7.09837,18804.697197524,0
+EEA.US,D,20061213,000000,7.11848,7.27342,7.11848,7.21274,34649.487354722,0
+EEA.US,D,20061214,000000,7.15933,7.24631,7.15196,7.23967,32722.745044403,0
+EEA.US,D,20061215,000000,7.29362,7.36177,7.21274,7.24631,37462.113465452,0
+EEA.US,D,20061218,000000,7.18571,7.36177,7.18571,7.25996,27098.59193436,0
+EEA.US,D,20061219,000000,7.07672,7.14514,7.01594,7.13158,35684.850307558,0
+EEA.US,D,20061220,000000,7.06998,7.25313,7.06998,7.20591,59968.617908359,0
+EEA.US,D,20061221,000000,7.21274,7.23967,7.21274,7.21274,26502.873547484,0
+EEA.US,D,20061222,000000,7.24631,7.24631,7.09837,7.17953,38943.715652737,0
+EEA.US,D,20061226,000000,7.15196,7.20591,7.12421,7.20591,11993.503759389,0
+EEA.US,D,20061227,000000,7.27342,7.31391,7.21929,7.2666,20581.960355417,0
+EEA.US,D,20061228,000000,7.25996,7.30108,7.21274,7.28689,46048.37183865,0
+EEA.US,D,20061229,000000,7.28689,7.30108,7.24631,7.24631,50789.938482529,0
+EEA.US,D,20070103,000000,7.30108,7.3544,7.04424,7.1384,112982.05878323,0
+EEA.US,D,20070104,000000,7.07672,7.22547,7.06998,7.19836,50789.938482529,0
+EEA.US,D,20070105,000000,7.13158,7.16615,7.12421,7.15196,22507.603554322,0
+EEA.US,D,20070108,000000,7.01594,7.17361,7.00266,7.17361,28133.954887195,0
+EEA.US,D,20070109,000000,7.11848,7.16615,7.06271,7.13158,7551.9945317779,0
+EEA.US,D,20070110,000000,6.97682,7.09091,6.94907,7.07672,22654.884483919,0
+EEA.US,D,20070111,000000,7.08409,7.12421,6.99647,7.11247,17323.095010239,0
+EEA.US,D,20070112,000000,7.15196,7.20591,7.10501,7.18571,9180.8776486597,0
+EEA.US,D,20070116,000000,7.15196,7.24631,7.14514,7.19836,17174.714969227,0
+EEA.US,D,20070117,000000,7.22547,7.22547,7.07672,7.22547,14956.708133959,0
+EEA.US,D,20070118,000000,7.17361,7.24631,7.10501,7.23967,8734.6384142103,0
+EEA.US,D,20070119,000000,7.06998,7.23967,7.06998,7.23967,23691.34654817,0
+EEA.US,D,20070122,000000,7.21929,7.24631,7.21274,7.23293,24282.668489386,0
+EEA.US,D,20070123,000000,7.25313,7.27342,7.09837,7.19236,53455.283663662,0
+EEA.US,D,20070124,000000,7.21929,7.27342,7.21929,7.27342,38646.955570714,0
+EEA.US,D,20070125,000000,7.27342,7.27342,7.12421,7.15196,27540.434723149,0
+EEA.US,D,20070126,000000,7.12421,7.30108,7.12421,7.25996,7551.9945317779,0
+EEA.US,D,20070129,000000,7.15196,7.27342,7.01594,7.16615,59231.114148961,0
+EEA.US,D,20070130,000000,7.19836,7.27342,7.19836,7.2666,13472.907723844,0
+EEA.US,D,20070131,000000,7.25313,7.34093,7.23293,7.34093,33171.182501682,0
+EEA.US,D,20070201,000000,7.27342,7.41472,7.24631,7.30108,44570.06698561,0
+EEA.US,D,20070202,000000,7.31982,7.34093,7.2666,7.31391,23397.883800391,0
+EEA.US,D,20070205,000000,7.28079,7.34093,7.27342,7.29362,5771.4340396399,0
+EEA.US,D,20070206,000000,7.29362,7.40862,7.29362,7.34093,14363.187969913,0
+EEA.US,D,20070207,000000,7.38842,7.39461,7.30708,7.31982,15101.790840726,0
+EEA.US,D,20070208,000000,7.34093,7.37605,7.2666,7.37605,31985.241285005,0
+EEA.US,D,20070209,000000,7.38151,7.38842,7.34757,7.3544,11254.900888576,0
+EEA.US,D,20070212,000000,7.40243,7.40862,7.29362,7.31982,25862.091592597,0
+EEA.US,D,20070213,000000,7.38151,7.40862,7.34757,7.40243,19842.25837319,0
+EEA.US,D,20070214,000000,7.39461,7.41472,7.34093,7.38151,18804.697197524,0
+EEA.US,D,20070215,000000,7.3685,7.41472,7.3544,7.41472,13472.907723844,0
+EEA.US,D,20070216,000000,7.39461,7.39461,7.33338,7.33338,20581.960355417,0
+EEA.US,D,20070220,000000,7.34093,7.41472,7.28079,7.40243,34354.925495529,0
+EEA.US,D,20070221,000000,7.34093,7.3685,7.30108,7.3685,37610.493506463,0
+EEA.US,D,20070222,000000,7.31391,7.40243,7.31391,7.34093,8438.9774436022,0
+EEA.US,D,20070223,000000,7.29362,7.41472,7.28689,7.3544,11702.23923444,0
+EEA.US,D,20070226,000000,7.3685,7.40862,7.33338,7.39461,12732.106630202,0
+EEA.US,D,20070227,000000,7.31391,7.31391,6.88784,6.99647,55375.431305492,0
+EEA.US,D,20070228,000000,7.02995,7.11848,7.00266,7.11247,15988.77375255,0
+EEA.US,D,20070301,000000,6.75346,6.97682,6.75346,6.94907,70041.974025917,0
+EEA.US,D,20070302,000000,6.88784,6.88784,6.76665,6.82715,41457.383458613,0
+EEA.US,D,20070305,000000,6.67903,6.69923,6.62499,6.67239,75369.367053938,0
+EEA.US,D,20070306,000000,6.76046,6.99647,6.73262,6.92896,30647.622693072,0
+EEA.US,D,20070307,000000,6.90148,6.90148,6.77384,6.80077,18509.036226916,0
+EEA.US,D,20070308,000000,6.87483,6.98337,6.86154,6.90148,31985.241285005,0
+EEA.US,D,20070309,000000,7.00266,7.00266,6.90148,6.94907,15695.311004772,0
+EEA.US,D,20070312,000000,6.88201,6.99647,6.88201,6.97018,13919.146958294,0
+EEA.US,D,20070313,000000,6.90885,6.94288,6.78011,6.82715,21471.141490072,0
+EEA.US,D,20070314,000000,6.69923,6.85499,6.67903,6.85499,37167.551606258,0
+EEA.US,D,20070315,000000,7.12421,7.12421,6.90885,6.91595,37610.493506463,0
+EEA.US,D,20070316,000000,6.88201,6.88784,6.82151,6.86154,20730.340396429,0
+EEA.US,D,20070319,000000,6.83425,7.06271,6.83425,6.98992,30357.457279538,0
+EEA.US,D,20070320,000000,7.02322,7.02322,6.94907,7.02322,13472.907723844,0
+EEA.US,D,20070321,000000,7.03759,7.21274,7.02995,7.17361,24725.61038959,0
+EEA.US,D,20070322,000000,7.19236,7.22547,7.17953,7.19236,7850.9528366307,0
+EEA.US,D,20070323,000000,7.1384,7.41472,7.1384,7.27342,31835.762132579,0
+EEA.US,D,20070326,000000,7.24631,7.39461,7.16615,7.21274,25767.568010916,0
+EEA.US,D,20070327,000000,7.21274,7.24631,7.21274,7.24631,13621.287764856,0
+EEA.US,D,20070328,000000,7.24631,7.24631,7.20591,7.21929,11551.660970599,0
+EEA.US,D,20070329,000000,7.24631,7.27342,7.15196,7.19236,23691.34654817,0
+EEA.US,D,20070330,000000,7.22547,7.24631,7.12421,7.19236,17323.095010239,0
+EEA.US,D,20070402,000000,7.21274,7.22547,7.16615,7.21929,20730.340396429,0
+EEA.US,D,20070403,000000,7.2666,7.34093,7.2666,7.30108,13772.965140112,0
+EEA.US,D,20070404,000000,7.30708,7.38842,7.30708,7.38842,13032.164046469,0
+EEA.US,D,20070405,000000,7.38842,7.41472,7.3544,7.40862,18361.755297319,0
+EEA.US,D,20070409,000000,7.41472,7.48259,7.38842,7.47558,47382.693096339,0
+EEA.US,D,20070410,000000,7.42172,7.47558,7.38842,7.4411,65150.928229612,0
+EEA.US,D,20070411,000000,7.45602,7.45602,7.40862,7.42172,25619.187969904,0
+EEA.US,D,20070412,000000,7.42172,7.46858,7.41472,7.46221,72851.302802402,0
+EEA.US,D,20070413,000000,7.48259,7.58267,7.48259,7.58267,49012.675324636,0
+EEA.US,D,20070416,000000,7.63772,7.6863,7.5955,7.62498,42940.084757313,0
+EEA.US,D,20070417,000000,7.63207,7.66556,7.58267,7.60341,37903.956254241,0
+EEA.US,D,20070418,000000,7.55756,7.65837,7.55756,7.64408,45903.289131884,0
+EEA.US,D,20070419,000000,7.53017,7.62498,7.48896,7.58986,35684.850307558,0
+EEA.US,D,20070420,000000,7.766,7.78028,7.66556,7.69185,19249.837320559,0
+EEA.US,D,20070423,000000,7.66556,7.73252,7.62498,7.69185,16584.492139426,0
+EEA.US,D,20070424,000000,7.6863,7.6863,7.63207,7.66556,32282.001367028,0
+EEA.US,D,20070425,000000,7.69904,7.8154,7.69904,7.8154,20877.621326026,0
+EEA.US,D,20070426,000000,7.78829,7.83924,7.73889,7.73889,21767.901572095,0
+EEA.US,D,20070427,000000,7.71896,7.78829,7.71896,7.78028,42498.241968523,0
+EEA.US,D,20070430,000000,7.78028,7.86799,7.78028,7.78028,24433.246753227,0
+EEA.US,D,20070501,000000,7.58267,7.71896,7.58267,7.71259,40419.822282948,0
+EEA.US,D,20070502,000000,7.71259,7.78028,7.71259,7.78028,15842.591934369,0
+EEA.US,D,20070503,000000,7.65837,7.87436,7.65837,7.8154,76405.829118188,0
+EEA.US,D,20070504,000000,7.766,7.97626,7.766,7.92131,73149.16199584,0
+EEA.US,D,20070507,000000,7.92131,7.97626,7.83369,7.92131,57897.892002687,0
+EEA.US,D,20070508,000000,7.96916,7.96916,7.73252,7.94842,57750.611073091,0
+EEA.US,D,20070509,000000,7.8871,7.93332,7.80021,7.88228,41166.118933665,0
+EEA.US,D,20070510,000000,7.8608,7.90775,7.56393,7.71896,36129.990430593,0
+EEA.US,D,20070511,000000,7.63207,7.83369,7.63207,7.80822,30209.077238527,0
+EEA.US,D,20070514,000000,7.78028,7.94123,7.78028,7.85516,41609.060833869,0
+EEA.US,D,20070515,000000,7.91412,7.92131,7.63772,7.83369,42790.605604887,0
+EEA.US,D,20070516,000000,7.7731,7.98272,7.7731,7.9628,48269.676008163,0
+EEA.US,D,20070517,000000,7.96916,7.98272,7.90138,7.95561,35239.710184524,0
+EEA.US,D,20070518,000000,7.8942,7.98272,7.78028,7.91412,39241.574846175,0
+EEA.US,D,20070521,000000,7.90138,7.9285,7.87436,7.9285,16584.492139426,0
+EEA.US,D,20070522,000000,7.86799,7.98272,7.78829,7.98272,29765.036226907,0
+EEA.US,D,20070523,000000,7.98272,7.98272,7.8942,7.9285,28133.954887195,0
+EEA.US,D,20070524,000000,7.92131,7.95561,7.78028,7.88228,32572.166780562,0
+EEA.US,D,20070525,000000,7.94123,7.94123,7.79466,7.8942,29167.119617201,0
+EEA.US,D,20070529,000000,7.9285,7.98272,7.91412,7.97626,16732.872180438,0
+EEA.US,D,20070530,000000,7.85516,7.91412,7.83924,7.8942,48418.056049175,0
+EEA.US,D,20070531,000000,7.90775,7.98272,7.90775,7.96916,27098.59193436,0
+EEA.US,D,20070601,000000,7.8608,8.06479,7.8608,7.98272,65300.407382039,0
+EEA.US,D,20070604,000000,8.00902,8.01693,7.92131,7.96916,24580.527682824,0
+EEA.US,D,20070605,000000,7.98909,7.98909,7.88228,7.94123,35980.511278166,0
+EEA.US,D,20070606,000000,7.91412,7.91412,7.78028,7.78829,174281.70061503,0
+EEA.US,D,20070607,000000,7.78028,7.78028,7.56393,7.63772,83662.162679358,0
+EEA.US,D,20070608,000000,7.63207,7.64408,7.48896,7.64408,65447.688311635,0
+EEA.US,D,20070611,000000,7.53736,7.67911,7.46858,7.58986,42646.622009535,0
+EEA.US,D,20070612,000000,7.62498,7.62498,7.50261,7.56993,24725.61038959,0
+EEA.US,D,20070613,000000,7.51762,7.63207,7.51762,7.62498,38202.914559094,0
+EEA.US,D,20070614,000000,7.63207,7.766,7.63207,7.71896,45903.289131884,0
+EEA.US,D,20070615,000000,7.7731,7.83369,7.75244,7.83369,18215.573479138,0
+EEA.US,D,20070618,000000,7.83369,7.86799,7.69904,7.83369,19545.498291167,0
+EEA.US,D,20070619,000000,7.85516,7.86799,7.78829,7.83369,21173.282296634,0
+EEA.US,D,20070620,000000,7.8942,7.95561,7.78028,7.79466,14218.105263146,0
+EEA.US,D,20070621,000000,7.71896,7.78028,7.71896,7.78028,24580.527682824,0
+EEA.US,D,20070622,000000,7.73889,7.82095,7.73252,7.75244,30647.622693072,0
+EEA.US,D,20070625,000000,7.67192,7.73252,7.60341,7.73252,31541.200273385,0
+EEA.US,D,20070626,000000,7.72615,7.73252,7.6863,7.69904,22654.884483919,0
+EEA.US,D,20070627,000000,7.60341,7.67911,7.60341,7.652,20581.960355417,0
+EEA.US,D,20070628,000000,7.74608,7.75244,7.63772,7.72615,22207.546138055,0
+EEA.US,D,20070629,000000,7.73252,7.73889,7.70459,7.73252,15101.790840726,0
+EEA.US,D,20070702,000000,7.73889,7.90138,7.73889,7.8942,23691.34654817,0
+EEA.US,D,20070703,000000,7.98272,7.98909,7.9285,7.94123,15249.071770323,0
+EEA.US,D,20070705,000000,7.98272,7.98272,7.80021,7.88228,26207.212576876,0
+EEA.US,D,20070706,000000,7.83369,7.98272,7.83369,7.95561,23988.106630193,0
+EEA.US,D,20070709,000000,7.98909,8.1181,7.91412,8.04322,42053.101845489,0
+EEA.US,D,20070710,000000,7.98272,8.01693,7.94842,7.96916,34948.445659575,0
+EEA.US,D,20070711,000000,7.98272,8.00183,7.95561,8.00183,15101.790840726,0
+EEA.US,D,20070712,000000,8.00183,8.17706,8.00183,8.16987,37167.551606258,0
+EEA.US,D,20070713,000000,8.16987,8.19862,8.13166,8.15559,42498.241968523,0
+EEA.US,D,20070716,000000,8.11092,8.16987,8.04959,8.099,20140.117566628,0
+EEA.US,D,20070717,000000,8.01693,8.10618,8.01693,8.07825,10954.843472308,0
+EEA.US,D,20070718,000000,7.98272,8.07825,7.98272,8.07825,7996.0355433975,0
+EEA.US,D,20070719,000000,8.13166,8.17706,8.13166,8.16196,13472.907723844,0
+EEA.US,D,20070720,000000,8.13166,8.13166,7.98272,8.07825,18064.995215296,0
+EEA.US,D,20070723,000000,7.98909,8.13721,7.98909,8.12529,26061.030758694,0
+EEA.US,D,20070724,000000,8.04322,8.04322,7.9285,7.96916,23545.164729988,0
+EEA.US,D,20070725,000000,7.9285,7.9285,7.8154,7.83924,63968.28434718,0
+EEA.US,D,20070726,000000,7.71896,7.71896,7.31982,7.43492,46493.511961685,0
+EEA.US,D,20070727,000000,7.48259,7.5097,7.36177,7.42172,57158.19002046,0
+EEA.US,D,20070730,000000,7.48259,7.58267,7.428,7.56393,15400.749145579,0
+EEA.US,D,20070731,000000,7.72615,7.74608,7.61779,7.67192,10809.760765542,0
+EEA.US,D,20070801,000000,7.60341,7.64408,7.54528,7.58986,29613.358851651,0
+EEA.US,D,20070802,000000,7.33338,7.67192,7.33338,7.56993,44570.06698561,0
+EEA.US,D,20070803,000000,7.61779,7.61779,7.43492,7.4411,10364.620642507,0
+EEA.US,D,20070806,000000,7.42172,7.55046,7.42172,7.53736,33171.182501682,0
+EEA.US,D,20070807,000000,7.50261,7.63772,7.46221,7.63772,38352.393711521,0
+EEA.US,D,20070808,000000,7.67911,7.73252,7.55046,7.67192,20730.340396429,0
+EEA.US,D,20070809,000000,7.428,7.48896,7.428,7.48896,12583.72658919,0
+EEA.US,D,20070810,000000,6.97682,7.40862,6.97682,7.36177,87068.308954133,0
+EEA.US,D,20070813,000000,7.30708,7.4411,7.30708,7.34757,16732.872180438,0
+EEA.US,D,20070814,000000,7.09091,7.30708,7.09091,7.18571,26061.030758694,0
+EEA.US,D,20070815,000000,6.94907,7.09837,6.92896,7.01594,43833.662337627,0
+EEA.US,D,20070816,000000,6.70624,6.89521,6.61161,6.71315,92692.462064177,0
+EEA.US,D,20070817,000000,6.74709,7.0093,6.72652,6.8408,44570.06698561,0
+EEA.US,D,20070820,000000,6.80077,6.98337,6.80077,6.98337,46347.330143503,0
+EEA.US,D,20070821,000000,6.82715,6.99647,6.82715,6.99647,31835.762132579,0
+EEA.US,D,20070822,000000,6.82715,7.11848,6.82715,7.11848,58340.833902892,0
+EEA.US,D,20070823,000000,7.00266,7.11848,6.92896,7.10501,40868.259740227,0
+EEA.US,D,20070824,000000,7.12421,7.33338,7.12421,7.33338,22805.46274776,0
+EEA.US,D,20070827,000000,6.94288,7.32665,6.94288,7.23967,51377.963089501,0
+EEA.US,D,20070828,000000,6.92268,7.17361,6.92268,7.05606,54342.266575486,0
+EEA.US,D,20070829,000000,7.12421,7.23293,7.12421,7.21274,13472.907723844,0
+EEA.US,D,20070830,000000,7.19236,7.29362,7.09837,7.19836,26948.013670518,0
+EEA.US,D,20070831,000000,7.25313,7.37605,7.25313,7.37605,31835.762132579,0
+EEA.US,D,20070904,000000,7.24631,7.42172,7.19236,7.42172,53601.465481843,0
+EEA.US,D,20070905,000000,7.36177,7.36177,7.28079,7.32665,5919.8140806514,0
+EEA.US,D,20070906,000000,7.27342,7.39461,7.27342,7.34093,35391.38755978,0
+EEA.US,D,20070907,000000,7.17953,7.27342,7.17953,7.23293,30647.622693072,0
+EEA.US,D,20070910,000000,7.24631,7.27342,7.17953,7.24631,28576.8967874,0
+EEA.US,D,20070911,000000,7.25996,7.33338,7.25996,7.33338,19694.977443593,0
+EEA.US,D,20070912,000000,7.34093,7.54528,7.34093,7.40243,42352.060150342,0
+EEA.US,D,20070913,000000,7.4411,7.49678,7.39461,7.44893,18804.697197524,0
+EEA.US,D,20070914,000000,7.39461,7.4411,7.27342,7.39461,13179.444976066,0
+EEA.US,D,20070917,000000,7.36177,7.36177,7.25996,7.31982,10216.240601496,0
+EEA.US,D,20070918,000000,7.42172,7.65837,7.3685,7.54528,37610.493506463,0
+EEA.US,D,20070919,000000,7.54528,7.67192,7.48896,7.56993,25320.229665051,0
+EEA.US,D,20070920,000000,7.71896,7.71896,7.428,7.56993,49750.179084034,0
+EEA.US,D,20070921,000000,7.63207,7.74608,7.61779,7.72615,11254.900888576,0
+EEA.US,D,20070924,000000,7.5955,7.73889,7.53736,7.66556,22360.322624726,0
+EEA.US,D,20070925,000000,7.60341,7.71896,7.45602,7.6863,44275.505126417,0
+EEA.US,D,20070926,000000,7.69185,7.74608,7.6106,7.65837,19545.498291167,0
+EEA.US,D,20070927,000000,7.72615,7.74608,7.70459,7.71259,23691.34654817,0
+EEA.US,D,20070928,000000,7.72615,7.73889,7.48896,7.73889,14811.625427192,0
+EEA.US,D,20071001,000000,7.75963,7.83369,7.73889,7.83369,13326.725905663,0
+EEA.US,D,20071002,000000,7.82095,7.83369,7.72615,7.83369,15101.790840726,0
+EEA.US,D,20071003,000000,7.82732,7.83924,7.6863,7.73252,22062.463431288,0
+EEA.US,D,20071004,000000,7.75963,7.82095,7.5097,7.75244,51377.963089501,0
+EEA.US,D,20071005,000000,7.84725,7.8608,7.82095,7.8608,38352.393711521,0
+EEA.US,D,20071008,000000,7.83369,7.83369,7.71259,7.73252,25911.551606268,0
+EEA.US,D,20071009,000000,7.78829,7.84725,7.67911,7.83369,19398.21736157,0
+EEA.US,D,20071010,000000,7.766,7.8608,7.766,7.8608,12292.462064242,0
+EEA.US,D,20071011,000000,7.84725,7.9285,7.83369,7.83369,62040.442925445,0
+EEA.US,D,20071012,000000,7.8154,7.99464,7.8154,7.98272,28133.954887195,0
+EEA.US,D,20071015,000000,7.93332,7.94842,7.83369,7.87436,10216.240601496,0
+EEA.US,D,20071016,000000,7.78829,7.8608,7.75963,7.83924,21322.76144906,0
+EEA.US,D,20071017,000000,7.86799,7.98272,7.84725,7.8608,25767.568010916,0
+EEA.US,D,20071018,000000,7.78028,7.92131,7.75963,7.86799,47533.27136018,0
+EEA.US,D,20071019,000000,7.82095,7.8608,7.65837,7.75963,23545.164729988,0
+EEA.US,D,20071022,000000,7.5955,7.71896,7.5097,7.63207,27540.434723149,0
+EEA.US,D,20071023,000000,7.72615,7.80822,7.65837,7.78028,34354.925495529,0
+EEA.US,D,20071024,000000,7.67911,7.78028,7.67911,7.72615,65150.928229612,0
+EEA.US,D,20071025,000000,7.78028,7.8871,7.69904,7.8154,21322.76144906,0
+EEA.US,D,20071026,000000,7.87436,7.98272,7.85516,7.9628,15988.77375255,0
+EEA.US,D,20071029,000000,7.8942,8.07825,7.8942,8.07116,24433.246753227,0
+EEA.US,D,20071030,000000,8.00902,8.03686,7.9628,8.03686,11398.884483928,0
+EEA.US,D,20071031,000000,7.99464,8.13166,7.99464,8.11092,10364.620642507,0
+EEA.US,D,20071101,000000,7.95561,8.01693,7.87436,7.87436,25027.866028688,0
+EEA.US,D,20071102,000000,7.83924,7.98909,7.83924,7.98909,28133.954887195,0
+EEA.US,D,20071105,000000,7.88228,7.8942,7.83369,7.86799,10809.760765542,0
+EEA.US,D,20071106,000000,7.82732,8.00902,7.82732,7.98272,10660.281613115,0
+EEA.US,D,20071107,000000,7.96916,8.02967,7.86799,7.86799,18804.697197524,0
+EEA.US,D,20071108,000000,7.95561,7.9628,7.82732,7.92131,30647.622693072,0
+EEA.US,D,20071109,000000,7.8608,7.8871,7.69904,7.79466,29317.697881043,0
+EEA.US,D,20071112,000000,7.9285,7.9285,7.71259,7.71259,47236.511278157,0
+EEA.US,D,20071113,000000,7.73252,7.83924,7.6863,7.74608,20581.960355417,0
+EEA.US,D,20071114,000000,7.80021,7.83924,7.69904,7.70459,9773.2987012908,0
+EEA.US,D,20071115,000000,7.6863,7.72615,7.56993,7.62498,32282.001367028,0
+EEA.US,D,20071116,000000,7.5955,7.7731,7.5955,7.71259,8438.9774436022,0
+EEA.US,D,20071119,000000,7.6863,7.6863,7.42172,7.45602,21950.354066968,0
+EEA.US,D,20071120,000000,7.3685,7.51762,7.36177,7.51762,54641.224880339,0
+EEA.US,D,20071121,000000,7.40862,7.46858,7.25996,7.2666,25320.229665051,0
+EEA.US,D,20071123,000000,7.48259,7.48259,7.3544,7.43492,23247.30553655,0
+EEA.US,D,20071126,000000,7.37605,7.4411,7.25996,7.32665,33617.421736131,0
+EEA.US,D,20071127,000000,7.40862,7.43492,7.27342,7.36177,64415.622693044,0
+EEA.US,D,20071128,000000,7.41472,7.74608,7.40243,7.63207,28133.954887195,0
+EEA.US,D,20071129,000000,7.49678,7.58986,7.43492,7.55756,19842.25837319,0
+EEA.US,D,20071130,000000,7.64408,7.73252,7.58986,7.58986,13179.444976066,0
+EEA.US,D,20071203,000000,7.53017,7.6106,7.53017,7.6106,14811.625427192,0
+EEA.US,D,20071204,000000,7.56393,7.63207,7.428,7.56993,29317.697881043,0
+EEA.US,D,20071205,000000,7.63207,7.7731,7.60341,7.63772,53455.283663662,0
+EEA.US,D,20071206,000000,7.5097,7.71896,7.5097,7.69185,24876.188653432,0
+EEA.US,D,20071207,000000,7.73252,7.73889,7.53736,7.6863,15842.591934369,0
+EEA.US,D,20071210,000000,7.65837,7.9285,7.65837,7.8871,57158.19002046,0
+EEA.US,D,20071211,000000,7.86799,7.88228,7.6863,7.6863,37462.113465452,0
+EEA.US,D,20071212,000000,7.78829,7.94842,7.53017,7.82732,68707.652768229,0
+EEA.US,D,20071213,000000,7.6863,7.74608,7.64408,7.69185,10954.843472308,0
+EEA.US,D,20071214,000000,7.63772,7.65837,7.55046,7.58267,19545.498291167,0
+EEA.US,D,20071217,000000,7.53736,7.53736,7.39461,7.39461,23101.123718368,0
+EEA.US,D,20071218,000000,7.44893,7.56393,7.44893,7.51762,35684.850307558,0
+EEA.US,D,20071219,000000,7.56993,7.56993,7.33338,7.42172,54492.844839327,0
+EEA.US,D,20071220,000000,7.3544,7.46858,7.3544,7.44893,31392.820232374,0
+EEA.US,D,20071221,000000,7.44893,7.652,7.44893,7.62498,25619.187969904,0
+EEA.US,D,20071224,000000,7.60341,7.67911,7.50261,7.64408,16881.252221449,0
+EEA.US,D,20071226,000000,7.65837,7.71259,7.428,7.63772,16584.492139426,0
+EEA.US,D,20071227,000000,7.64408,7.75244,7.64408,7.71259,57305.470950056,0
+EEA.US,D,20071228,000000,7.73252,7.88228,7.49678,7.86799,32428.18318521,0
+EEA.US,D,20071231,000000,7.83369,7.99464,7.83369,7.98909,17932.002734094,0
+EEA.US,D,20080102,000000,8.02967,8.04322,7.83369,7.83924,33760.306220068,0
+EEA.US,D,20080103,000000,7.83924,7.8871,7.71259,7.74608,49456.716336255,0
+EEA.US,D,20080104,000000,7.6863,7.69904,7.56393,7.56393,11254.900888576,0
+EEA.US,D,20080107,000000,7.58267,7.82732,7.56993,7.82732,101012.73547497,0
+EEA.US,D,20080108,000000,7.73252,7.80021,7.5955,7.6106,35834.329459985,0
+EEA.US,D,20080109,000000,7.48896,7.62498,7.39461,7.58267,68707.652768229,0
+EEA.US,D,20080110,000000,7.40243,7.60341,7.39461,7.58267,34057.066302091,0
+EEA.US,D,20080111,000000,7.52399,7.52399,7.31982,7.44893,41017.738892653,0
+EEA.US,D,20080114,000000,7.30708,7.52399,7.30708,7.49678,33463.546138045,0
+EEA.US,D,20080115,000000,7.40243,7.40243,7.17361,7.28079,34057.066302091,0
+EEA.US,D,20080116,000000,7.15933,7.2666,7.04424,7.17953,41609.060833869,0
+EEA.US,D,20080117,000000,7.21929,7.21929,6.91595,6.91595,26678.731373868,0
+EEA.US,D,20080118,000000,7.00266,7.08409,6.86873,6.88201,37312.634313025,0
+EEA.US,D,20080122,000000,6.32802,6.58468,6.32102,6.50362,128231.13055355,0
+EEA.US,D,20080123,000000,6.4766,6.57795,6.22658,6.55748,107943.73205733,0
+EEA.US,D,20080124,000000,6.61835,6.83425,6.61835,6.83425,54641.224880339,0
+EEA.US,D,20080125,000000,6.91595,6.9356,6.69923,6.69923,25027.866028688,0
+EEA.US,D,20080128,000000,6.57104,6.87483,6.57104,6.87483,28281.235816792,0
+EEA.US,D,20080129,000000,6.9356,6.95626,6.80077,6.92896,12142.982911815,0
+EEA.US,D,20080130,000000,6.88201,7.05606,6.76665,6.76665,69150.594668434,0
+EEA.US,D,20080131,000000,6.63864,7.00266,6.63864,6.96353,41313.399863261,0
+EEA.US,D,20080201,000000,7.05606,7.11848,7.02995,7.07672,62710.900888534,0
+EEA.US,D,20080204,000000,7.10501,7.14514,7.01594,7.01594,37903.956254241,0
+EEA.US,D,20080205,000000,6.86873,6.86873,6.67239,6.73262,66525.916609652,0
+EEA.US,D,20080206,000000,6.77384,6.88201,6.73262,6.73262,31096.060150351,0
+EEA.US,D,20080207,000000,6.66566,6.87483,6.61161,6.70624,93137.602187211,0
+EEA.US,D,20080208,000000,6.67239,6.67239,6.57795,6.61161,34131.805878305,0
+EEA.US,D,20080211,000000,6.57795,6.72652,6.5169,6.65883,28576.8967874,0
+EEA.US,D,20080212,000000,6.78712,6.86873,6.76665,6.78712,25171.84962404,0
+EEA.US,D,20080213,000000,6.89521,6.92896,6.83425,6.91595,41048.51401227,0
+EEA.US,D,20080214,000000,6.8478,6.90885,6.80777,6.82715,39092.095693748,0
+EEA.US,D,20080215,000000,6.82151,6.83425,6.73981,6.80077,15695.311004772,0
+EEA.US,D,20080219,000000,6.88784,6.99647,6.88784,6.92268,21322.76144906,0
+EEA.US,D,20080220,000000,6.8408,6.9356,6.82151,6.92896,28431.814080633,0
+EEA.US,D,20080221,000000,6.92896,6.98992,6.87483,6.87483,14956.708133959,0
+EEA.US,D,20080222,000000,6.94288,6.97682,6.82715,6.9356,27098.59193436,0
+EEA.US,D,20080225,000000,6.92896,7.05161,6.90148,7.04424,35239.710184524,0
+EEA.US,D,20080226,000000,7.02995,7.15933,7.02322,7.12421,61006.179084025,0
+EEA.US,D,20080227,000000,7.07672,7.18571,7.05606,7.14514,28728.574162656,0
+EEA.US,D,20080228,000000,7.06998,7.17361,7.06998,7.15933,17901.227614476,0
+EEA.US,D,20080229,000000,7.15196,7.15196,6.92268,6.92268,33021.703349256,0
+EEA.US,D,20080303,000000,6.78011,6.92268,6.78011,6.91595,23247.30553655,0
+EEA.US,D,20080304,000000,6.85499,6.85499,6.77384,6.80777,20283.002050565,0
+EEA.US,D,20080305,000000,6.92896,6.99647,6.90148,6.90148,13338.816131226,0
+EEA.US,D,20080306,000000,6.91595,6.92268,6.73981,6.77384,45616.421052595,0
+EEA.US,D,20080307,000000,6.69923,6.8408,6.69923,6.73262,75220.987012926,0
+EEA.US,D,20080310,000000,6.69268,6.78712,6.60497,6.61161,26800.732740922,0
+EEA.US,D,20080311,000000,6.89521,6.89521,6.75346,6.87483,25619.187969904,0
+EEA.US,D,20080312,000000,6.87483,6.95626,6.83425,6.83425,42646.622009535,0
+EEA.US,D,20080313,000000,6.71315,6.85499,6.70624,6.85499,11398.884483928,0
+EEA.US,D,20080314,000000,6.87483,6.87483,6.73262,6.77384,26652.35269991,0
+EEA.US,D,20080317,000000,6.38206,6.61835,6.38206,6.59815,54492.844839327,0
+EEA.US,D,20080318,000000,6.73981,6.82151,6.73981,6.79349,10364.620642507,0
+EEA.US,D,20080319,000000,6.89521,6.89521,6.59815,6.59815,39983.475051232,0
+EEA.US,D,20080320,000000,6.49015,6.63864,6.49015,6.59815,17918.813397115,0
+EEA.US,D,20080324,000000,6.65883,6.76665,6.64537,6.76046,5771.4340396399,0
+EEA.US,D,20080325,000000,6.89521,6.99647,6.80777,6.8478,52567.201640422,0
+EEA.US,D,20080326,000000,6.86154,6.87483,6.71315,6.80077,17918.813397115,0
+EEA.US,D,20080327,000000,6.90885,6.90885,6.77384,6.77384,12732.106630202,0
+EEA.US,D,20080328,000000,6.83425,6.88784,6.77384,6.8408,13179.444976066,0
+EEA.US,D,20080331,000000,6.92268,6.97018,6.8408,6.89521,45313.066302082,0
+EEA.US,D,20080401,000000,7.0093,7.07672,7.00266,7.02995,67816.273410745,0
+EEA.US,D,20080402,000000,7.06998,7.13158,7.05161,7.09091,23839.726589181,0
+EEA.US,D,20080403,000000,7.11848,7.1384,7.01594,7.02322,16881.252221449,0
+EEA.US,D,20080404,000000,7.06271,7.1384,7.02995,7.1384,37018.072453832,0
+EEA.US,D,20080407,000000,7.13158,7.23967,7.11247,7.20591,50938.318523541,0
+EEA.US,D,20080408,000000,7.07672,7.19836,7.02322,7.15933,15249.071770323,0
+EEA.US,D,20080409,000000,7.15933,7.18571,7.03759,7.11247,15695.311004772,0
+EEA.US,D,20080410,000000,7.09091,7.1384,7.02995,7.11247,13772.965140112,0
+EEA.US,D,20080411,000000,7.04424,7.04424,6.96353,6.99647,7850.9528366307,0
+EEA.US,D,20080414,000000,6.97682,6.98337,6.89521,6.91595,14509.369788095,0
+EEA.US,D,20080415,000000,6.98337,6.98337,6.90148,6.97018,8019.1168831104,0
+EEA.US,D,20080416,000000,7.05606,7.15933,7.05606,7.13158,16439.409432659,0
+EEA.US,D,20080417,000000,7.09091,7.21929,7.07672,7.07672,104319.9617224,0
+EEA.US,D,20080418,000000,7.17361,7.20591,7.15933,7.17953,9123.7238550849,0
+EEA.US,D,20080421,000000,7.20591,7.20591,7.17953,7.19236,14078.518113454,0
+EEA.US,D,20080422,000000,7.17953,7.23293,7.15196,7.17953,27233.782638392,0
+EEA.US,D,20080423,000000,7.19836,7.24631,7.17953,7.24631,25027.866028688,0
+EEA.US,D,20080424,000000,7.18571,7.24631,7.1384,7.21274,10426.170881741,0
+EEA.US,D,20080425,000000,7.25996,7.29362,7.25996,7.28079,32216.054682134,0
+EEA.US,D,20080428,000000,7.31391,7.3685,7.30108,7.32665,32546.887218019,0
+EEA.US,D,20080429,000000,7.30108,7.31391,7.28079,7.30708,24247.496924109,0
+EEA.US,D,20080430,000000,7.30108,7.38151,7.30108,7.32665,59747.696513964,0
+EEA.US,D,20080501,000000,7.31982,7.42172,7.31982,7.40243,34368.114832508,0
+EEA.US,D,20080502,000000,7.48896,7.53017,7.38842,7.40862,24246.397812694,0
+EEA.US,D,20080505,000000,7.3685,7.40862,7.36177,7.38151,26901.850991092,0
+EEA.US,D,20080506,000000,7.42172,7.42172,7.32665,7.37605,32883.215310978,0
+EEA.US,D,20080507,000000,7.3544,7.41472,7.29362,7.30108,55488.639781227,0
+EEA.US,D,20080508,000000,7.31391,7.3685,7.31391,7.34093,4475.5816814728,0
+EEA.US,D,20080509,000000,7.29362,7.33338,7.29362,7.31391,10341.539302794,0
+EEA.US,D,20080512,000000,7.37605,7.42172,7.31982,7.37605,31058.690362244,0
+EEA.US,D,20080513,000000,7.4411,7.4411,7.31982,7.3685,8460.9596719002,0
+EEA.US,D,20080514,000000,7.42172,7.5097,7.37605,7.39461,30283.81681474,0
+EEA.US,D,20080515,000000,7.55046,7.56393,7.37605,7.51762,21578.854408732,0
+EEA.US,D,20080516,000000,7.61779,7.652,7.53736,7.54528,67040.300751826,0
+EEA.US,D,20080519,000000,7.54528,7.5763,7.48896,7.54528,24671.75393026,0
+EEA.US,D,20080520,000000,7.5097,7.55046,7.47558,7.51762,15993.17019821,0
+EEA.US,D,20080521,000000,7.48259,7.51762,7.47558,7.48259,7246.4415584357,0
+EEA.US,D,20080522,000000,7.46221,7.51762,7.4411,7.46858,35958.529049868,0
+EEA.US,D,20080523,000000,7.46858,7.46858,7.40862,7.42172,19911.502392328,0
+EEA.US,D,20080527,000000,7.40243,7.40862,7.32665,7.3685,35412.270676663,0
+EEA.US,D,20080528,000000,7.38151,7.45602,7.34757,7.428,11254.900888576,0
+EEA.US,D,20080529,000000,7.36177,7.428,7.30108,7.38151,73149.16199584,0
+EEA.US,D,20080530,000000,7.40862,7.44893,7.39461,7.42172,48111.403964418,0
+EEA.US,D,20080602,000000,7.3544,7.3685,7.33338,7.34093,54089.470950059,0
+EEA.US,D,20080603,000000,7.51762,7.51762,7.31982,7.38151,45031.693779868,0
+EEA.US,D,20080604,000000,7.428,7.428,7.30708,7.32665,27895.447710162,0
+EEA.US,D,20080605,000000,7.34757,7.4411,7.28689,7.4411,16219.587149679,0
+EEA.US,D,20080606,000000,7.29362,7.3544,7.25996,7.25996,20917.189336962,0
+EEA.US,D,20080609,000000,7.32665,7.32665,7.21274,7.25313,49268.768284307,0
+EEA.US,D,20080610,000000,7.14514,7.22547,7.09091,7.14514,36708.12303483,0
+EEA.US,D,20080611,000000,7.11247,7.11247,6.98337,7.00266,20635.816814748,0
+EEA.US,D,20080612,000000,6.97682,7.05606,6.9356,7.0093,6347.3684210475,0
+EEA.US,D,20080613,000000,7.07672,7.09837,6.97018,7.03759,11319.748462055,0
+EEA.US,D,20080616,000000,6.96353,7.15196,6.96353,7.13158,21253.517429921,0
+EEA.US,D,20080617,000000,7.18571,7.19236,7.11247,7.11247,5530.7286397768,0
+EEA.US,D,20080618,000000,7.06998,7.09837,7.0093,7.01594,21509.610389593,0
+EEA.US,D,20080619,000000,7.02322,7.02322,6.97018,7.0093,13931.237183858,0
+EEA.US,D,20080620,000000,6.95626,6.95626,6.88784,6.90148,5031.7320574122,0
+EEA.US,D,20080623,000000,6.8478,6.86154,6.82151,6.82715,21541.484620625,0
+EEA.US,D,20080624,000000,6.82151,6.85499,6.77384,6.78712,16037.134654806,0
+EEA.US,D,20080625,000000,6.80777,6.96353,6.80777,6.90885,19979.647300052,0
+EEA.US,D,20080626,000000,6.76665,6.85499,6.73981,6.77384,22886.796992463,0
+EEA.US,D,20080627,000000,6.75346,6.83425,6.71952,6.78712,37737.990430592,0
+EEA.US,D,20080630,000000,6.71315,6.78712,6.69923,6.78011,19389.424470251,0
+EEA.US,D,20080701,000000,6.71952,6.71952,6.64537,6.64537,3554.5263157866,0
+EEA.US,D,20080702,000000,6.66566,6.76665,6.59123,6.61835,31448.874914534,0
+EEA.US,D,20080703,000000,6.53055,6.64537,6.53055,6.61161,8663.1961722418,0
+EEA.US,D,20080707,000000,6.64537,6.65883,6.53719,6.57104,19006.933697866,0
+EEA.US,D,20080708,000000,6.52382,6.55748,6.44257,6.53719,18018.832535871,0
+EEA.US,D,20080709,000000,6.59815,6.6319,6.57104,6.57795,19692.779220763,0
+EEA.US,D,20080710,000000,6.55748,6.57104,6.46986,6.52382,44331.559808577,0
+EEA.US,D,20080711,000000,6.41573,6.42928,6.33448,6.34813,41991.551606255,0
+EEA.US,D,20080714,000000,6.42246,6.45622,6.34813,6.41573,26392.962405994,0
+EEA.US,D,20080715,000000,6.24686,6.34813,6.18618,6.21966,35880.492139411,0
+EEA.US,D,20080716,000000,6.24686,6.41573,6.17936,6.37515,57902.288448347,0
+EEA.US,D,20080717,000000,6.409,6.57104,6.34149,6.45622,73486.589200214,0
+EEA.US,D,20080718,000000,6.45622,6.5169,6.45622,6.5169,8597.2494873478,0
+EEA.US,D,20080721,000000,6.58468,6.63864,6.48315,6.53719,15368.874914547,0
+EEA.US,D,20080722,000000,6.46304,6.56421,6.43602,6.5441,34662.676691701,0
+EEA.US,D,20080723,000000,6.56421,6.63864,6.56421,6.57795,28557.112781932,0
+EEA.US,D,20080724,000000,6.4766,6.5441,6.409,6.409,29523.231715629,0
+EEA.US,D,20080725,000000,6.36833,6.4766,6.34813,6.44948,18254.042378659,0
+EEA.US,D,20080728,000000,6.41573,6.41573,6.11185,6.32802,13461.916609695,0
+EEA.US,D,20080729,000000,6.2334,6.43602,6.21966,6.43602,18010.039644551,0
+EEA.US,D,20080730,000000,6.44948,6.58468,6.38862,6.46304,38032.552289785,0
+EEA.US,D,20080731,000000,6.46986,6.46986,6.42246,6.44948,23071.447710166,0
+EEA.US,D,20080801,000000,6.48315,6.49015,6.37515,6.42928,27919.62816129,0
+EEA.US,D,20080804,000000,6.38206,6.409,6.36833,6.39535,13638.873547494,0
+EEA.US,D,20080805,000000,6.46986,6.55066,6.46986,6.55066,18301.3041695,0
+EEA.US,D,20080806,000000,6.48315,6.57104,6.48315,6.55066,16325.10184551,0
+EEA.US,D,20080807,000000,6.49679,6.51035,6.44948,6.44948,12640.880382765,0
+EEA.US,D,20080808,000000,6.40235,6.42928,6.38206,6.40235,5892.3362952789,0
+EEA.US,D,20080811,000000,6.37515,6.409,6.37515,6.39535,13921.345181123,0
+EEA.US,D,20080812,000000,6.38206,6.38206,6.30091,6.30091,19545.498291167,0
+EEA.US,D,20080813,000000,6.078,6.2132,6.078,6.13878,54807.190703989,0
+EEA.US,D,20080814,000000,6.14569,6.19974,6.078,6.15224,14829.211209831,0
+EEA.US,D,20080815,000000,6.14569,6.17262,6.078,6.078,15916.232399167,0
+EEA.US,D,20080818,000000,6.09829,6.10493,6.01722,6.03078,32353.443608996,0
+EEA.US,D,20080819,000000,5.99694,5.99694,5.91596,5.97674,13804.839371144,0
+EEA.US,D,20080820,000000,5.96309,5.97019,5.92961,5.96309,20988.63157893,0
+EEA.US,D,20080821,000000,5.90259,6.03078,5.90259,5.99694,13475.105946674,0
+EEA.US,D,20080822,000000,6.04434,6.09829,6.01067,6.06454,9046.7860560419,0
+EEA.US,D,20080825,000000,6.05107,6.06454,6.01067,6.01067,15768.95146957,0
+EEA.US,D,20080826,000000,5.92269,6.04434,5.92269,6.01067,45858.225563873,0
+EEA.US,D,20080827,000000,6.0376,6.06454,5.99694,6.0376,4856.9733424431,0
+EEA.US,D,20080828,000000,6.12549,6.17936,6.078,6.15916,21683.269993147,0
+EEA.US,D,20080829,000000,6.16589,6.24686,6.16589,6.22658,18137.53656868,0
+EEA.US,D,20080902,000000,6.17936,6.19974,6.12549,6.17262,15090.799726577,0
+EEA.US,D,20080903,000000,6.12549,6.12549,6.078,6.12549,2839.0047846867,0
+EEA.US,D,20080904,000000,6.04434,6.04434,5.84172,5.84172,37689.629528336,0
+EEA.US,D,20080905,000000,5.84172,5.84172,5.66612,5.78103,26492.98154475,0
+EEA.US,D,20080908,000000,6.01067,6.01067,5.71334,5.72008,98595.789473605,0
+EEA.US,D,20080909,000000,5.74719,5.77412,5.5715,5.5715,42622.441558407,0
+EEA.US,D,20080910,000000,5.67959,5.71334,5.60535,5.62545,21029.298701282,0
+EEA.US,D,20080911,000000,5.511,5.54448,5.33513,5.53775,45914.280246033,0
+EEA.US,D,20080912,000000,5.40264,5.57842,5.40264,5.57842,72014.879015663,0
+EEA.US,D,20080915,000000,5.14607,5.511,5.14607,5.30128,9739.2262474289,0
+EEA.US,D,20080916,000000,5.07856,5.37571,5.03816,5.36224,37569.826384112,0
+EEA.US,D,20080917,000000,5.20011,5.30128,4.96374,5.16626,33766.900888558,0
+EEA.US,D,20080918,000000,5.04471,5.24069,4.79496,5.24069,56969.142857097,0
+EEA.US,D,20080919,000000,5.44995,5.5715,5.40264,5.55804,69593.536568638,0
+EEA.US,D,20080922,000000,5.53775,5.53775,5.4635,5.47042,84506.280246001,0
+EEA.US,D,20080923,000000,5.47042,5.53101,5.41619,5.41619,50360.185919303,0
+EEA.US,D,20080924,000000,5.45668,5.47688,5.40264,5.45668,67878.922761394,0
+EEA.US,D,20080925,000000,5.49744,5.57842,5.45668,5.51746,28385.651401207,0
+EEA.US,D,20080926,000000,5.38253,5.48379,5.38253,5.44303,33055.775803118,0
+EEA.US,D,20080929,000000,5.3283,5.3283,4.65312,4.68014,124200.68899511,0
+EEA.US,D,20080930,000000,4.75448,4.8894,4.75448,4.86238,61597.501025241,0
+EEA.US,D,20081001,000000,4.76121,4.84209,4.5383,4.80161,114059.18796983,0
+EEA.US,D,20081002,000000,4.71381,4.77468,4.59235,4.59235,48220.215994493,0
+EEA.US,D,20081003,000000,4.6059,4.78805,4.59235,4.59908,20728.142173599,0
+EEA.US,D,20081006,000000,4.24789,4.35597,3.97776,4.12642,154502.09159249,0
+EEA.US,D,20081007,000000,4.16682,4.34251,3.93718,3.95083,42354.258373172,0
+EEA.US,D,20081008,000000,3.75494,3.98449,3.49819,3.67388,188262.39781256,0
+EEA.US,D,20081009,000000,4.34915,4.34915,3.37673,3.44433,195461.57758016,0
+EEA.US,D,20081010,000000,3.17402,3.49819,3.03909,3.41057,108119.58988371,0
+EEA.US,D,20081013,000000,4.37635,4.39637,3.95083,4.2952,230328.68899503,0
+EEA.US,D,20081014,000000,4.65312,4.65312,3.95747,4.18711,82275.084073754,0
+EEA.US,D,20081015,000000,3.88332,4.32213,3.78861,3.78861,102560.28434715,0
+EEA.US,D,20081016,000000,3.7211,3.97776,3.71427,3.8764,111576.29528357,0
+EEA.US,D,20081017,000000,3.8764,3.94391,3.79543,3.81581,23896.880382756,0
+EEA.US,D,20081020,000000,4.18038,4.18038,3.81581,3.98449,60089.520163998,0
+EEA.US,D,20081021,000000,4.08594,4.2952,3.81581,3.81581,110664.03280921,0
+EEA.US,D,20081022,000000,3.81581,3.81581,3.44433,3.45106,61526.058783272,0
+EEA.US,D,20081023,000000,3.51193,3.67388,3.41057,3.43068,32884.314422393,0
+EEA.US,D,20081024,000000,3.37673,3.37673,3.03909,3.25527,42557.593984928,0
+EEA.US,D,20081027,000000,3.16738,3.20777,3.03909,3.04573,37252.183185206,0
+EEA.US,D,20081028,000000,3.50501,3.64003,3.07958,3.25527,62726.288448343,0
+EEA.US,D,20081029,000000,3.57243,3.57243,3.37673,3.43741,32645.80724536,0
+EEA.US,D,20081030,000000,3.4779,3.57935,3.27528,3.48482,32863.43130551,0
+EEA.US,D,20081031,000000,3.56588,3.80899,3.51857,3.62675,27762.455228959,0
+EEA.US,D,20081103,000000,3.68061,3.95083,3.62675,3.72783,23818.843472298,0
+EEA.US,D,20081104,000000,3.76832,4.05209,3.55906,3.91698,21094.146274761,0
+EEA.US,D,20081105,000000,3.94391,4.21422,3.7211,3.74821,56625.120984233,0
+EEA.US,D,20081106,000000,3.6131,3.70081,3.55242,3.55242,13472.907723844,0
+EEA.US,D,20081107,000000,3.57243,3.70781,3.57243,3.6535,26423.737525611,0
+EEA.US,D,20081110,000000,3.71427,3.71427,3.55242,3.57935,32264.41558439,0
+EEA.US,D,20081111,000000,3.48482,3.84947,3.44433,3.44433,46810.056049176,0
+EEA.US,D,20081112,000000,3.34297,3.57935,3.24171,3.24171,13389.375256312,0
+EEA.US,D,20081113,000000,3.30913,3.64686,3.18084,3.49819,43276.412850273,0
+EEA.US,D,20081114,000000,3.37673,3.68061,3.23479,3.23479,32078.665755271,0
+EEA.US,D,20081117,000000,3.22824,3.50501,3.17402,3.23479,36352.010936403,0
+EEA.US,D,20081118,000000,3.23479,3.50501,3.17402,3.2146,26973.293233061,0
+EEA.US,D,20081119,000000,3.17402,3.48482,3.10651,3.10651,13421.249487344,0
+EEA.US,D,20081120,000000,3.07958,3.07958,2.76869,2.83647,97304.333561097,0
+EEA.US,D,20081121,000000,2.84311,2.91736,2.74185,2.82301,23819.942583713,0
+EEA.US,D,20081124,000000,2.89052,3.28884,2.83647,3.28884,78881.028024543,0
+EEA.US,D,20081125,000000,3.32268,3.70081,3.07275,3.14718,32826.061517403,0
+EEA.US,D,20081126,000000,3.15391,3.57243,3.09304,3.32933,40977.071770302,0
+EEA.US,D,20081128,000000,3.26191,3.64686,3.03909,3.19431,23859.510594649,0
+EEA.US,D,20081201,000000,3.20777,3.20777,3.03909,3.04573,15867.871496911,0
+EEA.US,D,20081202,000000,3.07958,3.37673,3.00525,3.20777,36676.248803798,0
+EEA.US,D,20081203,000000,3.14035,3.2146,3.12016,3.12016,31737.941216652,0
+EEA.US,D,20081204,000000,3.14718,3.15391,3.01862,3.03236,64657.427204322,0
+EEA.US,D,20081205,000000,2.99169,3.04573,2.95129,3.03909,25190.534518093,0
+EEA.US,D,20081208,000000,3.05256,3.22142,3.05256,3.17402,48675.248120261,0
+EEA.US,D,20081209,000000,3.15391,3.44433,3.09969,3.18084,93126.611073062,0
+EEA.US,D,20081210,000000,3.26191,3.34297,3.2146,3.34297,56341.550239189,0
+EEA.US,D,20081211,000000,3.10651,3.34297,3.10651,3.17402,62680.125768917,0
+EEA.US,D,20081212,000000,3.17402,3.30913,3.17402,3.22142,18361.755297319,0
+EEA.US,D,20081215,000000,3.28884,3.28884,3.17402,3.22142,63771.543403913,0
+EEA.US,D,20081216,000000,3.27528,3.39693,3.22142,3.39693,50320.617908367,0
+EEA.US,D,20081217,000000,3.4779,3.49155,3.34297,3.41057,28415.32740941,0
+EEA.US,D,20081218,000000,3.55242,3.68752,3.41721,3.41721,54413.708817454,0
+EEA.US,D,20081219,000000,3.45106,3.61983,3.41721,3.61983,88015.742993777,0
+EEA.US,D,20081222,000000,3.64003,3.64003,3.31586,3.41721,92049.48188646,0
+EEA.US,D,20081223,000000,3.45106,3.67388,3.39038,3.44433,47447.540669818,0
+EEA.US,D,20081224,000000,3.41057,3.45106,3.41057,3.45106,14403.855092265,0
+EEA.US,D,20081226,000000,3.45106,3.49819,3.44433,3.49819,29475.969924788,0
+EEA.US,D,20081229,000000,3.52548,3.55242,3.49155,3.53204,37277.462747748,0
+EEA.US,D,20081230,000000,3.59954,3.66724,3.5929,3.66041,29599.070403257,0
+EEA.US,D,20081231,000000,3.6131,3.74821,3.6131,3.68061,112387.43950777,0
+EEA.US,D,20090102,000000,3.68061,3.84283,3.68061,3.83583,32911.792207766,0
+EEA.US,D,20090105,000000,3.78196,3.83583,3.71427,3.82918,30933.391660946,0
+EEA.US,D,20090106,000000,3.73465,3.95083,3.73465,3.91016,57794.575529687,0
+EEA.US,D,20090107,000000,3.78196,3.78196,3.68752,3.68752,28116.369104557,0
+EEA.US,D,20090108,000000,3.78196,3.78196,3.67388,3.73465,28723.078605582,0
+EEA.US,D,20090109,000000,3.69417,3.69417,3.63339,3.63339,31243.341079947,0
+EEA.US,D,20090112,000000,3.66724,3.66724,3.46453,3.48482,31200.475734766,0
+EEA.US,D,20090113,000000,3.48482,3.48482,3.37673,3.43741,31415.901572087,0
+EEA.US,D,20090114,000000,3.40366,3.40366,3.25527,3.25527,28028.440191365,0
+EEA.US,D,20090115,000000,3.26864,3.30913,3.18767,3.28211,16216.289815435,0
+EEA.US,D,20090116,000000,3.32268,3.32268,3.22824,3.28884,21767.901572095,0
+EEA.US,D,20090120,000000,3.28211,3.28211,2.99169,3.00525,63818.805194754,0
+EEA.US,D,20090121,000000,3.06602,3.16738,3.03236,3.16055,26858.985645911,0
+EEA.US,D,20090122,000000,3.09304,3.16738,3.00525,3.07958,29811.198906333,0
+EEA.US,D,20090123,000000,2.91736,3.08631,2.91062,3.06602,48481.804511239,0
+EEA.US,D,20090126,000000,3.05911,3.17402,3.05911,3.14035,77203.784005406,0
+EEA.US,D,20090127,000000,3.10651,3.4779,3.10651,3.26191,98722.187286318,0
+EEA.US,D,20090128,000000,3.32268,3.44433,3.29584,3.32933,24927.846889932,0
+EEA.US,D,20090129,000000,3.26191,3.30239,3.14718,3.14718,54787.40669852,0
+EEA.US,D,20090130,000000,3.14718,3.19431,3.12016,3.12698,8365.3369788039,0
+EEA.US,D,20090202,000000,3.06602,3.10651,2.95129,3.10651,26847.994531762,0
+EEA.US,D,20090203,000000,3.05256,3.32933,3.03236,3.29584,88696.0929596,0
+EEA.US,D,20090204,000000,3.28211,3.28211,3.10651,3.10651,18158.419685563,0
+EEA.US,D,20090205,000000,3.09304,3.27528,3.09304,3.24835,29444.095693756,0
+EEA.US,D,20090206,000000,3.26191,3.36317,3.19431,3.32268,37656.656185889,0
+EEA.US,D,20090209,000000,3.25527,3.33624,3.17402,3.32268,30814.687628136,0
+EEA.US,D,20090210,000000,3.24835,3.28211,3.14718,3.14718,23710.031442223,0
+EEA.US,D,20090211,000000,3.19431,3.2146,3.14718,3.19431,35091.330143512,0
+EEA.US,D,20090212,000000,3.12698,3.15391,3.07958,3.15391,12070.441558432,0
+EEA.US,D,20090213,000000,3.15391,3.15391,3.09304,3.10651,21589.845522881,0
+EEA.US,D,20090217,000000,3.07275,3.07275,2.87687,2.88369,58691.450444245,0
+EEA.US,D,20090218,000000,2.90389,2.90389,2.84311,2.85012,7465.1647300008,0
+EEA.US,D,20090219,000000,2.93765,2.97167,2.86349,2.86349,56827.357484575,0
+EEA.US,D,20090220,000000,2.76869,2.80945,2.73503,2.80263,54388.429254912,0
+EEA.US,D,20090223,000000,2.80945,2.80945,2.60674,2.61357,40647.338345832,0
+EEA.US,D,20090224,000000,2.57972,2.93765,2.57972,2.80263,72228.106630154,0
+EEA.US,D,20090225,000000,2.76214,2.76869,2.68117,2.7555,84749.183868694,0
+EEA.US,D,20090226,000000,2.85012,2.91736,2.70819,2.7282,34192.257006124,0
+EEA.US,D,20090227,000000,2.67434,2.7282,2.66761,2.68781,28124.062884461,0
+EEA.US,D,20090302,000000,2.66761,2.66761,2.47846,2.5053,96153.563909697,0
+EEA.US,D,20090303,000000,2.53932,2.55288,2.46508,2.49201,42386.132604204,0
+EEA.US,D,20090304,000000,2.53932,2.65387,2.5123,2.62703,88367.458646545,0
+EEA.US,D,20090305,000000,2.55961,2.55961,2.41095,2.49201,81470.534518048,0
+EEA.US,D,20090306,000000,2.49201,2.49201,2.37719,2.45143,61916.243335562,0
+EEA.US,D,20090309,000000,2.33661,2.43133,2.33661,2.40421,77219.171565214,0
+EEA.US,D,20090310,000000,2.47172,2.62039,2.47172,2.62039,47331.034859839,0
+EEA.US,D,20090311,000000,2.6405,2.76214,2.6001,2.64723,49425.941216638,0
+EEA.US,D,20090312,000000,2.60674,2.78243,2.57299,2.78243,36943.332877619,0
+EEA.US,D,20090313,000000,2.78907,2.80945,2.65387,2.71483,39895.54613804,0
+EEA.US,D,20090316,000000,2.83647,2.84311,2.76869,2.81609,53927.901572069,0
+EEA.US,D,20090317,000000,2.81609,2.85012,2.76869,2.85012,27802.023239896,0
+EEA.US,D,20090318,000000,2.80945,3.03909,2.76869,3.01862,103694.56732733,0
+EEA.US,D,20090319,000000,3.03909,3.03909,2.89716,2.89716,46890.291182464,0
+EEA.US,D,20090320,000000,2.95793,3.01862,2.89052,2.91062,63400.043745677,0
+EEA.US,D,20090323,000000,3.35644,3.35644,2.97822,3.18767,52704.590567285,0
+EEA.US,D,20090324,000000,3.16055,3.16055,2.91736,3.10651,38382.069719723,0
+EEA.US,D,20090325,000000,3.07275,3.29584,2.97167,3.10651,35363.909774408,0
+EEA.US,D,20090326,000000,3.16055,3.17402,2.98487,3.11333,22984.617908389,0
+EEA.US,D,20090327,000000,3.09304,3.09304,2.91736,2.97822,54742.343130509,0
+EEA.US,D,20090330,000000,2.90389,2.91062,2.78907,2.85667,43633.624060115,0
+EEA.US,D,20090331,000000,2.86349,2.99169,2.85667,2.99169,45228.434723135,0
+EEA.US,D,20090401,000000,2.91736,3.08631,2.90389,2.9987,27456.902255617,0
+EEA.US,D,20090402,000000,3.14718,3.16738,3.05911,3.12698,42868.642515345,0
+EEA.US,D,20090403,000000,3.10651,3.12698,3.09969,3.10651,14065.328776475,0
+EEA.US,D,20090406,000000,3.08631,3.11333,3.02544,3.06602,38994.274777822,0
+EEA.US,D,20090407,000000,2.9987,3.07958,2.95793,3.02544,50975.688311647,0
+EEA.US,D,20090408,000000,3.03909,3.05911,3.03909,3.05256,5330.690362265,0
+EEA.US,D,20090409,000000,3.07958,3.2146,3.07958,3.12016,13032.164046469,0
+EEA.US,D,20090413,000000,3.07275,3.19431,3.07275,3.16055,20447.8687628,0
+EEA.US,D,20090414,000000,3.12698,3.18084,3.12016,3.12016,16440.508544074,0
+EEA.US,D,20090415,000000,3.12016,3.16055,3.11333,3.15391,7833.3670539923,0
+EEA.US,D,20090416,000000,3.17402,3.23479,3.17402,3.23479,18718.966507162,0
+EEA.US,D,20090417,000000,3.26864,3.26864,3.20777,3.24835,14611.587149681,0
+EEA.US,D,20090420,000000,3.22824,3.22824,3.03909,3.05911,66198.381408012,0
+EEA.US,D,20090421,000000,2.99169,3.11333,2.99169,3.11333,4265.6514012269,0
+EEA.US,D,20090422,000000,3.10651,3.13344,3.09304,3.12016,23040.672590549,0
+EEA.US,D,20090423,000000,3.13344,3.14718,3.09969,3.14718,12292.462064242,0
+EEA.US,D,20090424,000000,3.18084,3.27528,3.17402,3.2146,36352.010936403,0
+EEA.US,D,20090427,000000,3.20777,3.24171,3.18767,3.23479,26577.613123697,0
+EEA.US,D,20090428,000000,3.22824,3.25527,3.09969,3.25527,13812.533151048,0
+EEA.US,D,20090429,000000,3.26864,3.34297,3.22824,3.32268,55145.717019778,0
+EEA.US,D,20090430,000000,3.34971,3.40366,3.30913,3.30913,23736.41011618,0
+EEA.US,D,20090501,000000,3.34297,3.43741,3.34297,3.39693,43795.193438105,0
+EEA.US,D,20090504,000000,3.37673,3.55906,3.37673,3.55906,46282.482570024,0
+EEA.US,D,20090505,000000,3.52548,3.55242,3.50501,3.52548,20702.862611056,0
+EEA.US,D,20090506,000000,3.55906,3.60637,3.55906,3.57935,35980.511278166,0
+EEA.US,D,20090507,000000,3.49819,3.50501,3.41057,3.44433,99969.67874223,0
+EEA.US,D,20090508,000000,3.49155,3.56588,3.47117,3.55242,34738.515379329,0
+EEA.US,D,20090511,000000,3.49819,3.49819,3.44433,3.45106,45602.132604201,0
+EEA.US,D,20090512,000000,3.4779,3.50501,3.46453,3.49819,15686.518113453,0
+EEA.US,D,20090513,000000,3.44433,3.44433,3.28211,3.30239,50123.8769651,0
+EEA.US,D,20090514,000000,3.30913,3.39038,3.30913,3.39038,16053.621326029,0
+EEA.US,D,20090515,000000,3.37009,3.39038,3.36317,3.37009,11614.310321248,0
+EEA.US,D,20090518,000000,3.39693,3.49155,3.39693,3.4779,8409.3014353999,0
+EEA.US,D,20090519,000000,3.41721,3.56588,3.39038,3.53886,66512.727272674,0
+EEA.US,D,20090520,000000,3.57935,3.6535,3.57935,3.58608,31168.601503734,0
+EEA.US,D,20090521,000000,3.58608,3.58608,3.51857,3.54541,10196.456596027,0
+EEA.US,D,20090522,000000,3.57243,3.59954,3.56588,3.57935,11487.912508535,0
+EEA.US,D,20090526,000000,3.53886,3.69417,3.53886,3.69417,28864.863978104,0
+EEA.US,D,20090527,000000,3.70781,3.70781,3.6131,3.6131,18148.527682829,0
+EEA.US,D,20090528,000000,3.57935,3.69417,3.57935,3.66041,38842.597402566,0
+EEA.US,D,20090529,000000,3.64686,3.70081,3.64003,3.70081,8201.5693779838,0
+EEA.US,D,20090601,000000,3.74139,3.82918,3.73465,3.80899,23238.512645231,0
+EEA.US,D,20090602,000000,3.82245,3.88332,3.82245,3.85611,19665.301435391,0
+EEA.US,D,20090603,000000,3.75494,3.79543,3.72783,3.77514,57850.630211847,0
+EEA.US,D,20090604,000000,3.80216,3.8966,3.75494,3.80899,37761.071770304,0
+EEA.US,D,20090605,000000,3.82918,3.98449,3.75494,3.80216,32517.211209817,0
+EEA.US,D,20090608,000000,3.80216,3.80216,3.70081,3.74821,16717.484620629,0
+EEA.US,D,20090609,000000,3.80216,3.82245,3.76158,3.80899,20293.993164714,0
+EEA.US,D,20090610,000000,3.76158,3.88987,3.75494,3.77514,16731.773069023,0
+EEA.US,D,20090611,000000,3.78196,3.85611,3.74139,3.84283,34194.455228954,0
+EEA.US,D,20090612,000000,3.81581,3.81581,3.7211,3.80216,14425.837320563,0
+EEA.US,D,20090615,000000,3.74821,3.74821,3.64686,3.71427,25976.399179747,0
+EEA.US,D,20090616,000000,3.70081,3.70081,3.6131,3.61983,9327.0594668414,0
+EEA.US,D,20090617,000000,3.59954,3.61983,3.53204,3.57935,21912.984278861,0
+EEA.US,D,20090618,000000,3.57935,3.60637,3.51193,3.57935,23667.166097042,0
+EEA.US,D,20090619,000000,3.61983,3.67388,3.58608,3.63339,8463.15789473,0
+EEA.US,D,20090622,000000,3.57935,3.57935,3.48482,3.53204,8986.3349282224,0
+EEA.US,D,20090623,000000,3.51857,3.57935,3.45106,3.50501,38735.983595321,0
+EEA.US,D,20090624,000000,3.53204,3.56588,3.51857,3.51857,4341.490088855,0
+EEA.US,D,20090625,000000,3.50501,3.63339,3.49155,3.63339,30841.066302094,0
+EEA.US,D,20090626,000000,3.63339,3.63339,3.56588,3.57935,2630.1736158557,0
+EEA.US,D,20090629,000000,3.6535,3.6535,3.60637,3.6535,5919.8140806514,0
+EEA.US,D,20090630,000000,3.61983,3.64003,3.58608,3.64003,13017.875598076,0
+EEA.US,D,20090701,000000,3.6131,3.70781,3.5929,3.70781,31243.341079947,0
+EEA.US,D,20090702,000000,3.6535,3.6535,3.55906,3.59954,17579.187969911,0
+EEA.US,D,20090706,000000,3.51857,3.51857,3.44433,3.49155,19798.293916594,0
+EEA.US,D,20090707,000000,3.51193,3.52548,3.42395,3.42395,9447.9617224804,0
+EEA.US,D,20090708,000000,3.39693,3.43068,3.35644,3.39038,37032.360902226,0
+EEA.US,D,20090709,000000,3.44433,3.44433,3.39038,3.43068,20736.935064918,0
+EEA.US,D,20090710,000000,3.42395,3.42395,3.36317,3.39693,9031.3984962333,0
+EEA.US,D,20090713,000000,3.35644,3.45106,3.35644,3.45106,12347.417634987,0
+EEA.US,D,20090714,000000,3.45779,3.53886,3.45779,3.49155,16019.548872168,0
+EEA.US,D,20090715,000000,3.54541,3.64686,3.54541,3.6131,19977.449077222,0
+EEA.US,D,20090716,000000,3.63339,3.80899,3.63339,3.74821,27975.68284345,0
+EEA.US,D,20090717,000000,3.69417,3.72783,3.68061,3.68061,12422.1572112,0
+EEA.US,D,20090720,000000,3.72783,3.84283,3.70781,3.77514,16951.595352003,0
+EEA.US,D,20090721,000000,3.82918,3.84947,3.79543,3.80216,30837.768967849,0
+EEA.US,D,20090722,000000,3.76158,3.95083,3.74821,3.92399,54507.133287721,0
+EEA.US,D,20090723,000000,3.93718,3.95083,3.84283,3.91016,43263.223513294,0
+EEA.US,D,20090724,000000,3.90352,3.93718,3.90352,3.93718,11870.40328092,0
+EEA.US,D,20090727,000000,3.97103,3.97103,3.8966,3.97103,40671.51879696,0
+EEA.US,D,20090728,000000,3.92399,3.95747,3.90352,3.93718,21295.283663687,0
+EEA.US,D,20090729,000000,3.95083,3.95083,3.8966,3.8966,20132.423786723,0
+EEA.US,D,20090730,000000,3.92399,4.04536,3.92399,4.03171,29661.719753906,0
+EEA.US,D,20090731,000000,4.00469,4.09249,3.96429,4.01815,27542.632945979,0
+EEA.US,D,20090803,000000,4.09949,4.28856,4.04536,4.13298,39222.889952121,0
+EEA.US,D,20090804,000000,4.13298,4.22105,4.13298,4.19384,14665.443609011,0
+EEA.US,D,20090805,000000,4.16682,4.2074,4.05873,4.16682,20730.340396429,0
+EEA.US,D,20090806,000000,4.19384,4.20048,4.13298,4.17355,21694.261107296,0
+EEA.US,D,20090807,000000,4.2074,4.28164,4.12642,4.20048,23163.773069018,0
+EEA.US,D,20090810,000000,4.16682,4.24789,4.09949,4.12642,18890.427887886,0
+EEA.US,D,20090811,000000,4.09249,4.11969,4.06556,4.07238,13739.991797665,0
+EEA.US,D,20090812,000000,4.10595,4.12642,4.06556,4.11278,19177.295967175,0
+EEA.US,D,20090813,000000,4.19384,4.34251,4.13298,4.30857,64709.085440823,0
+EEA.US,D,20090814,000000,4.2074,4.28164,4.16682,4.24789,16863.666438811,0
+EEA.US,D,20090817,000000,4.11969,4.20048,3.98449,4.08594,45477.933014317,0
+EEA.US,D,20090818,000000,4.10595,4.11969,4.05209,4.09249,10559.163362944,0
+EEA.US,D,20090819,000000,4.05209,4.14671,4.00469,4.12642,14863.283663693,0
+EEA.US,D,20090820,000000,4.13989,4.17355,4.08594,4.11278,12893.676008192,0
+EEA.US,D,20090821,000000,4.15336,4.3154,4.15336,4.3154,42836.768284313,0
+EEA.US,D,20090824,000000,4.37635,4.37635,4.24789,4.3154,48476.308954165,0
+EEA.US,D,20090825,000000,4.30857,4.38309,4.30857,4.36944,26746.876281592,0
+EEA.US,D,20090826,000000,4.33559,4.33559,4.25462,4.33559,25692.828434702,0
+EEA.US,D,20090827,000000,4.2952,4.38973,4.26153,4.32877,32107.242652059,0
+EEA.US,D,20090828,000000,4.35597,4.36289,4.2952,4.32213,36436.64251535,0
+EEA.US,D,20090831,000000,4.26153,4.34251,4.26153,4.32877,30517.927546113,0
+EEA.US,D,20090901,000000,4.28856,4.30211,4.20048,4.20048,67317.27682838,0
+EEA.US,D,20090902,000000,4.15336,4.18038,4.10595,4.16682,32667.789473658,0
+EEA.US,D,20090903,000000,4.18711,4.21422,4.14671,4.18038,13787.253588506,0
+EEA.US,D,20090904,000000,4.22105,4.35597,4.19384,4.24789,12122.099794932,0
+EEA.US,D,20090908,000000,4.30211,4.36944,4.30211,4.32213,105745.50922753,0
+EEA.US,D,20090909,000000,4.36944,4.42357,4.36289,4.42357,66586.367737472,0
+EEA.US,D,20090910,000000,4.4505,4.5383,4.4505,4.51128,42912.606971941,0
+EEA.US,D,20090911,000000,4.51128,4.57197,4.48426,4.49772,14218.105263146,0
+EEA.US,D,20090914,000000,4.48426,4.55859,4.45724,4.54513,35108.915926151,0
+EEA.US,D,20090915,000000,4.57197,4.61264,4.52475,4.59908,13042.056049203,0
+EEA.US,D,20090916,000000,4.61937,4.71381,4.61937,4.69352,22840.634313037,0
+EEA.US,D,20090917,000000,4.69352,4.71381,4.65986,4.66668,12214.425153784,0
+EEA.US,D,20090918,000000,4.69352,4.72736,4.69352,4.71381,23324.243335593,0
+EEA.US,D,20090921,000000,4.72072,4.72072,4.59235,4.63283,32265.514695804,0
+EEA.US,D,20090922,000000,4.67332,4.72072,4.64639,4.69352,27286.539986307,0
+EEA.US,D,20090923,000000,4.69352,4.70025,4.66668,4.67332,32022.611073112,0
+EEA.US,D,20090924,000000,4.65986,4.70025,4.55859,4.59908,47924.555023885,0
+EEA.US,D,20090925,000000,4.55168,4.61937,4.55168,4.59235,22692.254272025,0
+EEA.US,D,20090928,000000,4.62601,4.68688,4.62601,4.68014,61493.085440825,0
+EEA.US,D,20090929,000000,4.65312,4.69352,4.61264,4.67332,41341.976760049,0
+EEA.US,D,20090930,000000,4.68014,4.70025,4.61937,4.68688,31844.555023898,0
+EEA.US,D,20091001,000000,4.65986,4.66668,4.55859,4.55859,24725.61038959,0
+EEA.US,D,20091002,000000,4.52475,4.52475,4.45724,4.49117,13294.85167463,0
+EEA.US,D,20091005,000000,4.50473,4.55168,4.49772,4.54513,35012.19412164,0
+EEA.US,D,20091006,000000,4.57197,4.68014,4.57197,4.65986,57926.468899475,0
+EEA.US,D,20091007,000000,4.65312,4.67332,4.65312,4.65986,24032.071086789,0
+EEA.US,D,20091008,000000,4.70726,4.76767,4.70726,4.74074,71105.913875541,0
+EEA.US,D,20091009,000000,4.75448,4.77468,4.73419,4.75448,46227.526999279,0
+EEA.US,D,20091012,000000,4.7815,4.85556,4.7815,4.79496,25311.436773732,0
+EEA.US,D,20091013,000000,4.78805,4.82208,4.76767,4.78805,13900.46206424,0
+EEA.US,D,20091014,000000,4.84209,4.92334,4.84209,4.92334,51630.758714928,0
+EEA.US,D,20091015,000000,4.8894,4.92334,4.88267,4.90296,17127.453178387,0
+EEA.US,D,20091016,000000,4.8894,4.8894,4.80834,4.85556,46961.733424432,0
+EEA.US,D,20091019,000000,5.01096,5.01096,4.92334,4.94345,54488.448393668,0
+EEA.US,D,20091020,000000,4.92334,4.96374,4.8693,4.93681,33603.133287738,0
+EEA.US,D,20091021,000000,4.95027,4.97038,4.90978,4.92334,27157.943950764,0
+EEA.US,D,20091022,000000,4.8894,5.03106,4.86238,4.95027,65878.539986276,0
+EEA.US,D,20091023,000000,4.9772,5.05154,4.86238,4.88267,30798.200956913,0
+EEA.US,D,20091026,000000,4.95682,4.95682,4.81525,4.82208,39493.271360187,0
+EEA.US,D,20091027,000000,4.74765,4.80834,4.72736,4.72736,41177.110047814,0
+EEA.US,D,20091028,000000,4.64639,4.65312,4.52475,4.53166,76243.160628783,0
+EEA.US,D,20091029,000000,4.54513,4.69352,4.54513,4.66668,41735.458646583,0
+EEA.US,D,20091030,000000,4.62601,4.62601,4.49117,4.49117,42949.976760047,0
+EEA.US,D,20091102,000000,4.39637,4.56514,4.36944,4.50473,71386.18728634,0
+EEA.US,D,20091103,000000,4.4505,4.5182,4.41002,4.47753,18797.00341762,0
+EEA.US,D,20091104,000000,4.51128,4.54513,4.48426,4.5383,61895.360218679,0
+EEA.US,D,20091105,000000,4.57897,4.65312,4.54513,4.61264,14877.572112086,0
+EEA.US,D,20091106,000000,4.55168,4.63957,4.55168,4.63283,25296.049213924,0
+EEA.US,D,20091109,000000,4.72736,4.86238,4.72736,4.85556,66814.982911771,0
+EEA.US,D,20091110,000000,4.85556,4.85556,4.76121,4.82208,27531.64183183,0
+EEA.US,D,20091111,000000,4.88267,4.92989,4.76121,4.79496,33965.840054655,0
+EEA.US,D,20091112,000000,4.74074,4.82854,4.65986,4.71381,83810.54272037,0
+EEA.US,D,20091113,000000,4.75448,4.83554,4.75448,4.83554,19323.477785357,0
+EEA.US,D,20091116,000000,4.84883,4.8693,4.83554,4.8693,21974.534518096,0
+EEA.US,D,20091117,000000,4.86238,4.86238,4.81525,4.82854,19314.684894038,0
+EEA.US,D,20091118,000000,4.83554,4.83554,4.79496,4.80834,23663.868762797,0
+EEA.US,D,20091119,000000,4.79496,4.82854,4.70025,4.73419,18045.211209828,0
+EEA.US,D,20091120,000000,4.72736,4.72736,4.65986,4.65986,17110.966507163,0
+EEA.US,D,20091123,000000,4.74074,4.84209,4.74074,4.80161,28949.495557051,0
+EEA.US,D,20091124,000000,4.80834,4.80834,4.7815,4.78805,7948.7737525568,0
+EEA.US,D,20091125,000000,4.79496,4.86238,4.79496,4.86238,13221.211209832,0
+EEA.US,D,20091127,000000,4.72736,4.79496,4.62601,4.79496,9067.669172925,0
+EEA.US,D,20091130,000000,4.76121,4.78805,4.71381,4.72736,30169.50922759,0
+EEA.US,D,20091201,000000,4.77468,4.86238,4.76121,4.78805,72593.0116199,0
+EEA.US,D,20091202,000000,4.81525,4.86238,4.81525,4.85556,31021.320574138,0
+EEA.US,D,20091203,000000,4.8693,5.06509,4.83554,4.83554,50473.394395038,0
+EEA.US,D,20091204,000000,4.8693,4.92989,4.80834,4.85556,39897.74436087,0
+EEA.US,D,20091207,000000,4.80834,4.96374,4.80834,4.94345,44756.915926143,0
+EEA.US,D,20091208,000000,4.8894,4.8894,4.69352,4.75448,37864.388243305,0
+EEA.US,D,20091209,000000,4.7815,4.7815,4.72736,4.76121,19911.502392328,0
+EEA.US,D,20091210,000000,4.74765,4.84209,4.70726,4.80834,104758.50717695,0
+EEA.US,D,20091211,000000,4.78805,4.84209,4.72736,4.76767,42325.681476384,0
+EEA.US,D,20091214,000000,4.71381,4.79496,4.69352,4.77468,55432.585099067,0
+EEA.US,D,20091215,000000,4.75448,4.75448,4.70025,4.74074,20334.660287065,0
+EEA.US,D,20091216,000000,4.74074,4.78805,4.73419,4.73419,42408.114832502,0
+EEA.US,D,20091217,000000,4.65986,4.71381,4.61937,4.65312,71617.000683469,0
+EEA.US,D,20091218,000000,4.65986,4.67332,4.63957,4.65986,7944.3773068972,0
+EEA.US,D,20091221,000000,4.64639,4.88267,4.59908,4.68014,31964.358168122,0
+EEA.US,D,20091222,000000,4.67332,4.72072,4.65986,4.70726,46905.678742272,0
+EEA.US,D,20091223,000000,4.69352,4.82854,4.67332,4.76767,55802.985645888,0
+EEA.US,D,20091224,000000,4.83554,4.90296,4.70726,4.75448,12292.462064242,0
+EEA.US,D,20091228,000000,4.74074,4.86238,4.72736,4.7815,56016.213260379,0
+EEA.US,D,20091229,000000,4.76121,4.76121,4.72736,4.74074,37584.114832506,0
+EEA.US,D,20091230,000000,4.74765,4.75448,4.71381,4.73419,29924.407382067,0
+EEA.US,D,20091231,000000,4.66668,4.76767,4.66668,4.74765,48028.9706083,0
+EEA.US,D,20100104,000000,4.78805,4.87594,4.78805,4.87594,40612.166780555,0
+EEA.US,D,20100105,000000,4.88267,4.90978,4.86238,4.87594,31032.311688287,0
+EEA.US,D,20100106,000000,4.87594,4.94345,4.86238,4.8693,16881.252221449,0
+EEA.US,D,20100107,000000,4.86238,4.86238,4.82854,4.86238,6985.9521531044,0
+EEA.US,D,20100108,000000,4.82854,4.8693,4.80834,4.8693,41737.656869413,0
+EEA.US,D,20100111,000000,4.89623,4.90296,4.84209,4.84209,18421.107313724,0
+EEA.US,D,20100112,000000,4.72736,4.82208,4.72736,4.7815,63561.613123667,0
+EEA.US,D,20100113,000000,4.7815,4.86238,4.7815,4.86238,30665.20847571,0
+EEA.US,D,20100114,000000,4.76767,4.87594,4.74765,4.84209,33946.056049187,0
+EEA.US,D,20100115,000000,4.84209,4.84209,4.71381,4.75448,49066.531783966,0
+EEA.US,D,20100119,000000,4.71381,4.82208,4.71381,4.81525,23929.853725203,0
+EEA.US,D,20100120,000000,4.59235,4.78805,4.57897,4.68014,28081.19753928,0
+EEA.US,D,20100121,000000,4.72072,4.72072,4.52475,4.52475,28451.598086101,0
+EEA.US,D,20100122,000000,4.47079,4.52475,4.37635,4.43704,36391.578947339,0
+EEA.US,D,20100125,000000,4.43031,4.50473,4.39637,4.50473,30466.269309613,0
+EEA.US,D,20100126,000000,4.45724,4.47079,4.37635,4.40319,31560.984278854,0
+EEA.US,D,20100127,000000,4.32877,4.43031,4.28164,4.38309,48865.394395039,0
+EEA.US,D,20100128,000000,4.36944,4.36944,4.26153,4.30211,26237.987696493,0
+EEA.US,D,20100129,000000,4.32213,4.32877,4.17355,4.22105,29794.712235109,0
+EEA.US,D,20100201,000000,4.26153,4.41684,4.26153,4.32213,24742.097060814,0
+EEA.US,D,20100202,000000,4.22105,4.38973,4.22105,4.38309,83417.060833836,0
+EEA.US,D,20100203,000000,4.36289,4.40319,4.33559,4.36944,34913.274094299,0
+EEA.US,D,20100204,000000,4.34251,4.34251,4.14671,4.14671,45362.526315753,0
+EEA.US,D,20100205,000000,4.12642,4.12642,3.93045,3.99805,63481.377990379,0
+EEA.US,D,20100208,000000,3.98449,4.02516,3.97776,3.98449,45465.842788753,0
+EEA.US,D,20100209,000000,4.25462,4.25462,4.05873,4.11278,120775.85782629,0
+EEA.US,D,20100210,000000,4.14671,4.14671,4.09249,4.13298,27653.643198884,0
+EEA.US,D,20100211,000000,4.11969,4.20048,4.10595,4.13989,20893.008885834,0
+EEA.US,D,20100212,000000,4.18038,4.18038,4.05873,4.15336,53936.694463388,0
+EEA.US,D,20100216,000000,4.12642,4.18038,4.09949,4.16682,30570.684894029,0
+EEA.US,D,20100217,000000,4.17355,4.21422,4.15336,4.2074,22072.355434022,0
+EEA.US,D,20100218,000000,4.17355,4.24115,4.17355,4.24115,11083.439507852,0
+EEA.US,D,20100219,000000,4.28856,4.3154,4.23433,4.24789,14148.861244008,0
+EEA.US,D,20100222,000000,4.25462,4.30211,4.15336,4.21422,42201.4818865,0
+EEA.US,D,20100223,000000,4.19384,4.19384,4.11969,4.16682,24876.188653432,0
+EEA.US,D,20100224,000000,4.07902,4.21422,4.07902,4.14671,44182.08065615,0
+EEA.US,D,20100225,000000,4.11278,4.13298,4.00469,4.11278,41145.235816782,0
+EEA.US,D,20100226,000000,4.13989,4.15336,4.08594,4.13989,41660.71907037,0
+EEA.US,D,20100301,000000,4.21422,4.25462,4.09949,4.19384,28050.422419663,0
+EEA.US,D,20100302,000000,4.2074,4.27482,4.2074,4.23433,43940.276144872,0
+EEA.US,D,20100303,000000,4.22105,4.32877,4.22105,4.28856,49402.859876925,0
+EEA.US,D,20100304,000000,4.32213,4.34915,4.30211,4.32213,23406.67669171,0
+EEA.US,D,20100305,000000,4.37635,4.40319,4.35597,4.38973,37076.325358822,0
+EEA.US,D,20100308,000000,4.41684,4.44377,4.38309,4.40319,30387.13328774,0
+EEA.US,D,20100309,000000,4.37635,4.44377,4.35597,4.41002,34033.984962379,0
+EEA.US,D,20100310,000000,4.37635,4.49772,4.37635,4.44377,21410.690362252,0
+EEA.US,D,20100311,000000,4.41002,4.46397,4.39637,4.4505,2784.0492139417,0
+EEA.US,D,20100312,000000,4.48426,4.53166,4.44377,4.49772,27628.363636341,0
+EEA.US,D,20100315,000000,4.49772,4.49772,4.45724,4.47079,13566.332194111,0
+EEA.US,D,20100316,000000,4.49117,4.49117,4.44377,4.47753,19715.860560476,0
+EEA.US,D,20100317,000000,4.5182,4.55859,4.43031,4.45724,191835.6090224,0
+EEA.US,D,20100318,000000,4.43704,4.47079,4.41684,4.43031,94674.159945241,0
+EEA.US,D,20100319,000000,4.41684,4.44377,4.34915,4.39637,44841.54750509,0
+EEA.US,D,20100322,000000,4.38973,4.38973,4.32877,4.38309,102721.85372514,0
+EEA.US,D,20100323,000000,4.35597,4.44377,4.34915,4.43704,136076.58783311,0
+EEA.US,D,20100324,000000,4.43704,4.43704,4.27482,4.27482,164445.75256309,0
+EEA.US,D,20100325,000000,4.35597,4.40319,4.3154,4.33559,61601.8974709,0
+EEA.US,D,20100326,000000,4.36944,4.41684,4.36944,4.38973,24171.658236481,0
+EEA.US,D,20100329,000000,4.41002,4.49772,4.41002,4.49772,52047.321941175,0
+EEA.US,D,20100330,000000,4.48426,4.48426,4.43704,4.43704,35465.028024578,0
+EEA.US,D,20100331,000000,4.38309,4.46397,4.38309,4.4505,26251.177033472,0
+EEA.US,D,20100401,000000,4.49117,4.5383,4.49117,4.52475,34094.436090198,0
+EEA.US,D,20100405,000000,4.52475,4.57897,4.52475,4.55859,46956.237867358,0
+EEA.US,D,20100406,000000,4.49117,4.53166,4.47753,4.52475,77113.656869384,0
+EEA.US,D,20100407,000000,4.49772,4.50473,4.47753,4.47753,16999.956254258,0
+EEA.US,D,20100408,000000,4.42357,4.47753,4.41002,4.46397,31433.487354725,0
+EEA.US,D,20100409,000000,4.53166,4.56514,4.47079,4.49772,94923.658236424,0
+EEA.US,D,20100412,000000,4.45724,4.57197,4.45724,4.55859,35616.705399834,0
+EEA.US,D,20100413,000000,4.54513,4.59235,4.54513,4.59235,64377.153793523,0
+EEA.US,D,20100414,000000,4.62601,4.68014,4.61264,4.65986,57803.368421006,0
+EEA.US,D,20100415,000000,4.64639,4.64639,4.6059,4.61264,27441.514695808,0
+EEA.US,D,20100416,000000,4.58561,4.58561,4.50473,4.53166,76987.259056671,0
+EEA.US,D,20100419,000000,4.47753,4.5182,4.46397,4.5182,38939.319207077,0
+EEA.US,D,20100420,000000,4.57897,4.57897,4.51128,4.52475,36868.593301406,0
+EEA.US,D,20100421,000000,4.5383,4.61937,4.45724,4.61937,56361.334244657,0
+EEA.US,D,20100422,000000,4.53166,4.53166,4.38309,4.5182,58363.915242605,0
+EEA.US,D,20100423,000000,4.59908,4.59908,4.45724,4.47753,44459.056732705,0
+EEA.US,D,20100426,000000,4.50473,4.61937,4.50473,4.53166,30871.841421711,0
+EEA.US,D,20100427,000000,4.45724,4.47753,4.34251,4.38309,124760.1367053,0
+EEA.US,D,20100428,000000,4.37635,4.39637,4.33559,4.34915,34962.734107969,0
+EEA.US,D,20100429,000000,4.42357,4.42357,4.34251,4.34251,75432.016404587,0
+EEA.US,D,20100430,000000,4.30857,4.38309,4.30857,4.30857,29371.554340373,0
+EEA.US,D,20100503,000000,4.2952,4.38309,4.2952,4.37635,24358.507177014,0
+EEA.US,D,20100504,000000,4.28856,4.28856,4.11969,4.19384,119718.51264515,0
+EEA.US,D,20100505,000000,4.11278,4.15336,4.07902,4.08594,36138.783321912,0
+EEA.US,D,20100506,000000,4.04536,4.04536,3.81581,3.91698,115796.88311679,0
+EEA.US,D,20100507,000000,3.81581,4.00469,3.78196,3.79543,134837.88926852,0
+EEA.US,D,20100510,000000,4.02516,4.18038,4.00469,4.03171,125614.14627468,0
+EEA.US,D,20100511,000000,4.03171,4.07238,3.95747,4.03171,27378.865345159,0
+EEA.US,D,20100512,000000,4.06556,4.17355,4.06556,4.15336,109082.41148317,0
+EEA.US,D,20100513,000000,4.11278,4.12642,4.05873,4.05873,46515.494189983,0
+EEA.US,D,20100514,000000,4.05209,4.05209,3.8764,3.95747,53117.856459287,0
+EEA.US,D,20100517,000000,3.95083,3.95083,3.81581,3.91698,34147.193438113,0
+EEA.US,D,20100518,000000,3.95083,3.95083,3.82245,3.83583,28281.235816792,0
+EEA.US,D,20100519,000000,3.84947,3.91698,3.78196,3.83583,103268.11209834,0
+EEA.US,D,20100520,000000,3.76832,3.79543,3.64686,3.72783,170857.96855762,0
+EEA.US,D,20100521,000000,3.57243,3.93045,3.57243,3.86285,373674.79972629,0
+EEA.US,D,20100524,000000,3.78861,3.80899,3.74139,3.76158,33656.989747068,0
+EEA.US,D,20100525,000000,3.6131,3.68752,3.5929,3.68752,96619.587149614,0
+EEA.US,D,20100526,000000,3.74821,3.75494,3.55906,3.64686,57798.971975346,0
+EEA.US,D,20100527,000000,3.80216,3.86976,3.78196,3.86976,41864.054682126,0
+EEA.US,D,20100528,000000,3.85611,3.85611,3.76832,3.79543,24382.687628142,0
+EEA.US,D,20100601,000000,3.74821,3.84283,3.74821,3.75494,25053.145591231,0
+EEA.US,D,20100602,000000,3.71427,3.88987,3.70781,3.88987,48071.835953481,0
+EEA.US,D,20100603,000000,3.93045,3.93045,3.77514,3.84283,20320.371838671,0
+EEA.US,D,20100604,000000,3.77514,3.83583,3.70081,3.71427,31035.609022531,0
+EEA.US,D,20100607,000000,3.6131,3.67388,3.57243,3.64003,33660.287081313,0
+EEA.US,D,20100608,000000,3.62675,3.62675,3.55906,3.59954,32128.125768942,0
+EEA.US,D,20100609,000000,3.6131,3.68061,3.6131,3.6131,50775.650034135,0
+EEA.US,D,20100610,000000,3.63339,3.79543,3.63339,3.75494,36902.665755268,0
+EEA.US,D,20100611,000000,3.71427,3.83583,3.70081,3.76158,46422.069719716,0
+EEA.US,D,20100614,000000,3.84947,3.8764,3.82245,3.82918,34286.780587806,0
+EEA.US,D,20100615,000000,3.85611,3.99805,3.85611,3.99122,41054.009569345,0
+EEA.US,D,20100616,000000,3.91016,3.95747,3.88987,3.94391,31543.398496215,0
+EEA.US,D,20100617,000000,3.96429,4.00469,3.93045,3.98449,23386.892686242,0
+EEA.US,D,20100618,000000,3.99122,4.00469,3.98449,4.00469,5481.2686261063,0
+EEA.US,D,20100621,000000,4.05209,4.05873,3.98449,3.99805,72735.896103837,0
+EEA.US,D,20100622,000000,3.99122,3.99805,3.94391,3.95747,35502.397812685,0
+EEA.US,D,20100623,000000,3.8966,3.97103,3.8966,3.95083,14284.05194804,0
+EEA.US,D,20100624,000000,3.91016,3.92399,3.84283,3.90352,43863.338345829,0
+EEA.US,D,20100625,000000,3.88987,3.96429,3.86976,3.95747,19870.835269977,0
+EEA.US,D,20100628,000000,3.96429,3.96429,3.86285,3.8966,20356.642515363,0
+EEA.US,D,20100629,000000,3.78861,3.82918,3.76158,3.80216,43942.474367702,0
+EEA.US,D,20100630,000000,3.78542,3.79889,3.6706,3.718,27603.084073799,0
+EEA.US,D,20100701,000000,3.70081,3.81581,3.70081,3.81581,18511.234449746,0
+EEA.US,D,20100702,000000,3.83583,3.84283,3.78861,3.82245,4396.4456596,0
+EEA.US,D,20100706,000000,3.97103,3.97103,3.88332,3.93045,17951.786739562,0
+EEA.US,D,20100707,000000,3.91016,3.98449,3.91016,3.98449,34193.356117539,0
+EEA.US,D,20100708,000000,4.09949,4.09949,3.99805,4.01815,33916.380040984,0
+EEA.US,D,20100709,000000,4.00469,4.01815,3.98449,4.0116,19201.476418303,0
+EEA.US,D,20100712,000000,4.01815,4.01815,4.00469,4.01815,32743.628161286,0
+EEA.US,D,20100713,000000,4.01815,4.16,4.01815,4.14671,64226.575529682,0
+EEA.US,D,20100714,000000,4.09249,4.15336,4.09249,4.13298,16663.628161299,0
+EEA.US,D,20100715,000000,4.14671,4.20048,4.10595,4.20048,39817.509227582,0
+EEA.US,D,20100716,000000,4.17355,4.17355,4.02516,4.05873,9764.5058099716,0
+EEA.US,D,20100719,000000,4.09949,4.13298,4.03171,4.10595,49952.415584375,0
+EEA.US,D,20100720,000000,4.03854,4.11969,3.96429,4.11969,15235.882433344,0
+EEA.US,D,20100721,000000,4.17355,4.18038,4.04536,4.05209,91837.353383384,0
+EEA.US,D,20100722,000000,4.11969,4.21422,4.10595,4.15336,27776.743677353,0
+EEA.US,D,20100723,000000,4.20048,4.20048,4.16,4.20048,59642.181818134,0
+EEA.US,D,20100726,000000,4.22105,4.2952,4.19384,4.28856,75400.142173555,0
+EEA.US,D,20100727,000000,4.28856,4.2952,4.27482,4.2952,24205.730690343,0
+EEA.US,D,20100728,000000,4.2952,4.30211,4.26153,4.26818,40463.786739544,0
+EEA.US,D,20100729,000000,4.3154,4.32877,4.28856,4.28856,33796.57689676,0
+EEA.US,D,20100730,000000,4.24789,4.32213,4.23433,4.28856,43398.414217327,0
+EEA.US,D,20100802,000000,4.32213,4.47753,4.32213,4.44377,66278.6165413,0
+EEA.US,D,20100803,000000,4.47079,4.56514,4.44377,4.49772,86095.595351947,0
+EEA.US,D,20100804,000000,4.53166,4.56514,4.49117,4.52475,58787.073137341,0
+EEA.US,D,20100805,000000,4.50473,4.50473,4.44377,4.45724,21662.386876264,0
+EEA.US,D,20100806,000000,4.30857,4.53166,4.30857,4.44377,16730.673957608,0
+EEA.US,D,20100809,000000,4.50473,4.50473,4.45724,4.49117,23550.660287062,0
+EEA.US,D,20100810,000000,4.42357,4.4505,4.39637,4.44377,22847.228981526,0
+EEA.US,D,20100811,000000,4.37635,4.37635,4.25462,4.25462,26416.043745707,0
+EEA.US,D,20100812,000000,4.2074,4.28856,4.18711,4.25462,12308.948735465,0
+EEA.US,D,20100813,000000,4.24789,4.26153,4.19384,4.19384,4991.0649350609,0
+EEA.US,D,20100816,000000,4.17355,4.26153,4.17355,4.21422,14911.644565948,0
+EEA.US,D,20100817,000000,4.28856,4.35597,4.26818,4.30211,13589.413533824,0
+EEA.US,D,20100818,000000,4.2952,4.30857,4.16682,4.28164,9132.5167464041,0
+EEA.US,D,20100819,000000,4.26818,4.26818,4.22105,4.22105,4999.8578263801,0
+EEA.US,D,20100820,000000,4.19384,4.24115,4.16,4.16,5916.5167464067,0
+EEA.US,D,20100823,000000,4.17355,4.18038,4.14671,4.14671,20861.134654802,0
+EEA.US,D,20100824,000000,4.11969,4.12642,4.02516,4.08594,36681.744360873,0
+EEA.US,D,20100825,000000,4.02516,4.05873,3.95083,4.05209,9123.7238550849,0
+EEA.US,D,20100826,000000,4.05873,4.06556,4.03171,4.06556,3140.1613123693,0
+EEA.US,D,20100827,000000,4.08594,4.17355,4.08594,4.14671,19742.239234434,0
+EEA.US,D,20100830,000000,4.10595,4.11278,4.10595,4.11278,7820.1777170135,0
+EEA.US,D,20100831,000000,4.11005,4.11005,4.04236,4.11005,15853.583048518,0
+EEA.US,D,20100901,000000,4.2074,4.26153,4.20048,4.25462,32298.488038251,0
+EEA.US,D,20100902,000000,4.27482,4.38973,4.27482,4.33559,32871.125085414,0
+EEA.US,D,20100903,000000,4.35597,4.40319,4.28856,4.37635,11459.335611747,0
+EEA.US,D,20100907,000000,4.36289,4.38973,4.32213,4.35597,71814.840738151,0
+EEA.US,D,20100908,000000,4.37635,4.39637,4.37635,4.38973,68089.952153055,0
+EEA.US,D,20100909,000000,4.41002,4.45724,4.39637,4.42357,129714.93096367,0
+EEA.US,D,20100910,000000,4.40319,4.43031,4.34251,4.43031,11639.589883791,0
+EEA.US,D,20100913,000000,4.04536,4.48426,4.02516,4.43031,51760.453861886,0
+EEA.US,D,20100914,000000,4.41002,4.48426,4.41002,4.48426,50929.525632221,0
+EEA.US,D,20100915,000000,4.42357,4.53166,4.41002,4.49772,47464.027341042,0
+EEA.US,D,20100916,000000,4.46397,4.5182,4.46397,4.46397,35149.583048502,0
+EEA.US,D,20100917,000000,4.47079,4.48426,4.43031,4.47079,49372.084757308,0
+EEA.US,D,20100920,000000,4.43704,4.54513,4.43704,4.52475,34456.0437457,0
+EEA.US,D,20100921,000000,4.49117,4.54513,4.48426,4.52475,77130.143540608,0
+EEA.US,D,20100922,000000,4.52475,4.55859,4.52475,4.53166,34578.045112754,0
+EEA.US,D,20100923,000000,4.47079,4.55859,4.46397,4.50473,60185.142857094,0
+EEA.US,D,20100924,000000,4.56514,4.64639,4.55859,4.61264,42105.859193404,0
+EEA.US,D,20100927,000000,4.59235,4.65312,4.59235,4.62601,16172.325358839,0
+EEA.US,D,20100928,000000,4.58561,4.68014,4.55859,4.68014,21762.40601502,0
+EEA.US,D,20100929,000000,4.67332,4.68688,4.64639,4.68014,64415.622693044,0
+EEA.US,D,20100930,000000,4.69352,4.72072,4.64639,4.68014,45499.915242615,0
+EEA.US,D,20101001,000000,4.70025,4.80161,4.70025,4.74765,41939.893369754,0
+EEA.US,D,20101004,000000,4.70726,4.70726,4.66668,4.66668,8227.9480519414,0
+EEA.US,D,20101005,000000,4.71381,4.7815,4.68688,4.73419,74401.049897411,0
+EEA.US,D,20101006,000000,4.76121,4.82208,4.72736,4.80834,15249.071770323,0
+EEA.US,D,20101007,000000,4.85556,4.86238,4.80834,4.80834,25909.353383438,0
+EEA.US,D,20101008,000000,4.7815,4.8693,4.7815,4.83554,15328.207792195,0
+EEA.US,D,20101011,000000,4.80161,4.85556,4.80161,4.83554,30521.224880358,0
+EEA.US,D,20101012,000000,4.82208,4.8693,4.82208,4.86238,12871.693779894,0
+EEA.US,D,20101013,000000,4.90978,4.94345,4.87594,4.90296,28856.071086785,0
+EEA.US,D,20101014,000000,4.91643,4.95682,4.91643,4.95027,20233.542036894,0
+EEA.US,D,20101015,000000,4.94345,4.97038,4.94345,4.95682,53484.959671864,0
+EEA.US,D,20101018,000000,4.92989,4.9974,4.90978,4.97038,98297.930280167,0
+EEA.US,D,20101019,000000,4.93681,4.97038,4.88267,4.88267,55039.103212532,0
+EEA.US,D,20101020,000000,4.85556,4.96374,4.85556,4.94345,20777.60218727,0
+EEA.US,D,20101021,000000,4.95682,4.9772,4.93681,4.95682,37003.784005438,0
+EEA.US,D,20101022,000000,4.9772,5.01769,4.9772,5.01769,39984.574162647,0
+EEA.US,D,20101025,000000,5.03106,5.05818,4.9974,5.02442,26177.536568673,0
+EEA.US,D,20101026,000000,4.95682,4.9974,4.95682,4.9974,16700.997949406,0
+EEA.US,D,20101027,000000,4.99067,5.03106,4.8894,4.90978,51667.029391619,0
+EEA.US,D,20101028,000000,4.95682,4.9772,4.95027,4.97038,21184.273410783,0
+EEA.US,D,20101029,000000,4.94145,5.11058,4.94145,5.01587,55539.198906312,0
+EEA.US,D,20101101,000000,5.02442,5.03106,4.97038,4.99067,30786.110731349,0
+EEA.US,D,20101102,000000,5.04471,5.07173,5.03106,5.04471,45937.361585746,0
+EEA.US,D,20101103,000000,5.06509,5.09211,5.04471,5.05818,27543.732057394,0
+EEA.US,D,20101104,000000,5.1528,5.17982,5.14607,5.14607,34399.98906354,0
+EEA.US,D,20101105,000000,5.14607,5.14607,5.12569,5.13933,80447.261790776,0
+EEA.US,D,20101108,000000,5.1528,5.1528,5.07856,5.11222,53055.207108638,0
+EEA.US,D,20101109,000000,5.09885,5.10549,4.94345,5.02442,28470.282980155,0
+EEA.US,D,20101110,000000,5.03106,5.07856,5.03106,5.07856,15474.389610377,0
+EEA.US,D,20101111,000000,5.06509,5.06509,4.88267,4.95027,46870.507176996,0
+EEA.US,D,20101112,000000,4.92334,4.99067,4.88267,4.91643,38524.95420366,0
+EEA.US,D,20101115,000000,4.93681,4.98394,4.93681,4.96374,28728.574162656,0
+EEA.US,D,20101116,000000,4.92989,4.92989,4.80161,4.8693,29500.150375916,0
+EEA.US,D,20101117,000000,4.83554,4.90978,4.83554,4.8894,43468.75734788,0
+EEA.US,D,20101118,000000,4.96374,4.99067,4.90296,4.96374,40184.612440159,0
+EEA.US,D,20101119,000000,4.94345,4.98394,4.93681,4.98394,6305.6021872813,0
+EEA.US,D,20101122,000000,4.8894,4.98394,4.8693,4.95682,12070.441558432,0
+EEA.US,D,20101123,000000,4.88267,4.88267,4.81525,4.82854,19243.242652069,0
+EEA.US,D,20101124,000000,4.86238,4.87594,4.85556,4.87594,17180.210526302,0
+EEA.US,D,20101126,000000,4.80834,4.80834,4.67332,4.75448,27297.531100456,0
+EEA.US,D,20101129,000000,4.75448,4.76767,4.72736,4.76767,24980.604237847,0
+EEA.US,D,20101130,000000,4.6846,4.88731,4.65758,4.77913,122714.69036217,0
+EEA.US,D,20101201,000000,4.83554,4.86238,4.82208,4.84883,29124.25427202,0
+EEA.US,D,20101202,000000,4.82854,4.92334,4.82854,4.89623,7702.5727956192,0
+EEA.US,D,20101203,000000,4.86238,4.98394,4.86238,4.98394,14087.311004773,0
+EEA.US,D,20101206,000000,4.91643,4.9772,4.91643,4.9772,10572.352699923,0
+EEA.US,D,20101207,000000,4.98394,5.03106,4.9772,4.9772,27439.316472979,0
+EEA.US,D,20101208,000000,4.9772,5.03106,4.9772,4.99067,30426.701298677,0
+EEA.US,D,20101209,000000,4.99067,4.9974,4.98394,4.98394,21642.602870796,0
+EEA.US,D,20101210,000000,4.97038,4.99067,4.97038,4.9772,5631.8468899476,0
+EEA.US,D,20101213,000000,5.01769,5.03106,4.99067,5.02442,5330.690362265,0
+EEA.US,D,20101214,000000,5.01769,5.05154,5.01769,5.04471,8688.4757347845,0
+EEA.US,D,20101215,000000,5.00413,5.03106,4.97038,5.00413,16626.258373192,0
+EEA.US,D,20101216,000000,4.98394,5.01769,4.93681,5.01769,54468.664388199,0
+EEA.US,D,20101217,000000,4.9772,5.01769,4.95027,5.00413,64965.178400494,0
+EEA.US,D,20101220,000000,4.97038,5.07856,4.92989,5.03106,25876.380040991,0
+EEA.US,D,20101221,000000,4.97038,5.03816,4.97038,5.02442,32619.428571402,0
+EEA.US,D,20101222,000000,4.94345,5.01096,4.94345,4.9974,17059.308270663,0
+EEA.US,D,20101223,000000,5.01096,5.02442,4.98394,5.01769,7870.7368420989,0
+EEA.US,D,20101227,000000,4.95027,5.03106,4.95027,4.95027,69211.045796253,0
+EEA.US,D,20101228,000000,4.96374,4.97038,4.92989,4.95682,13352.005468205,0
+EEA.US,D,20101229,000000,4.91433,5.04271,4.81307,5.04271,54979.751196128,0
+EEA.US,D,20101230,000000,5.00914,5.09712,4.99558,5.05627,23534.173615839,0
+EEA.US,D,20101231,000000,5.06318,5.17127,5.05627,5.11722,41767.332877615,0
+EEA.US,D,20110103,000000,5.14607,5.26762,5.1326,5.22695,48048.754613768,0
+EEA.US,D,20110104,000000,5.19329,5.26762,5.17982,5.20693,8535.6992481134,0
+EEA.US,D,20110105,000000,5.19329,5.19329,5.09211,5.1326,15468.894053303,0
+EEA.US,D,20110106,000000,5.11222,5.17982,4.92989,5.07173,58556.259740212,0
+EEA.US,D,20110107,000000,5.0852,5.12569,5.02442,5.05818,125912.00546811,0
+EEA.US,D,20110110,000000,5.03106,5.06509,5.00413,5.04471,15035.844155832,0
+EEA.US,D,20110111,000000,5.0852,5.0852,4.8894,4.93681,53776.224196812,0
+EEA.US,D,20110112,000000,4.82854,5.01769,4.81525,5.00413,49052.243335572,0
+EEA.US,D,20110113,000000,4.9974,5.09885,4.9974,5.09211,6117.6541353334,0
+EEA.US,D,20110114,000000,5.09211,5.19329,5.03816,5.1528,22339.439507843,0
+EEA.US,D,20110118,000000,5.07856,5.1528,5.07856,5.13933,15919.529733412,0
+EEA.US,D,20110119,000000,5.1326,5.17309,5.09885,5.15944,15069.916609694,0
+EEA.US,D,20110120,000000,5.09211,5.1528,5.01096,5.1528,13479.502392334,0
+EEA.US,D,20110121,000000,5.1528,5.1528,5.09211,5.11222,30216.771018431,0
+EEA.US,D,20110124,000000,5.10549,5.17982,5.06509,5.14607,53187.100478426,0
+EEA.US,D,20110125,000000,5.15944,5.19329,5.14607,5.18655,17663.819548858,0
+EEA.US,D,20110126,000000,5.19329,5.2204,5.17982,5.21376,12550.753246743,0
+EEA.US,D,20110127,000000,5.19329,5.28118,5.07173,5.28118,37698.422419655,0
+EEA.US,D,20110128,000000,5.27444,5.27444,5.14607,5.14607,5950.5892002686,0
+EEA.US,D,20110131,000000,5.0902,5.24587,5.0902,5.24587,38142.463431275,0
+EEA.US,D,20110201,000000,5.29464,5.33513,5.26762,5.30802,43015.923444941,0
+EEA.US,D,20110202,000000,5.28782,5.35551,5.28782,5.35551,16214.091592605,0
+EEA.US,D,20110203,000000,5.36879,5.36879,5.26762,5.33513,32059.980861218,0
+EEA.US,D,20110204,000000,5.32157,5.34868,5.2204,5.33513,33076.658920001,0
+EEA.US,D,20110207,000000,5.32157,5.34868,5.28118,5.3283,22670.272043727,0
+EEA.US,D,20110208,000000,5.37571,5.43648,5.3283,5.41619,21598.6384142,0
+EEA.US,D,20110209,000000,5.49744,5.49744,5.3283,5.37571,14100.500341752,0
+EEA.US,D,20110210,000000,5.32157,5.32157,5.29464,5.31493,11475.822282971,0
+EEA.US,D,20110211,000000,5.28782,5.31493,5.28782,5.31493,16325.10184551,0
+EEA.US,D,20110214,000000,5.28782,5.33513,5.28782,5.30128,13519.07040327,0
+EEA.US,D,20110215,000000,5.30802,5.30802,5.27444,5.28782,19512.52494872,0
+EEA.US,D,20110216,000000,5.30802,5.34868,5.30802,5.3283,47738.805194767,0
+EEA.US,D,20110218,000000,5.33513,5.37571,5.33513,5.37571,66958.966507123,0
+EEA.US,D,20110222,000000,5.30128,5.33513,5.23386,5.26762,46794.668489368,0
+EEA.US,D,20110223,000000,5.31493,5.33513,5.29464,5.30802,62492.177716969,0
+EEA.US,D,20110224,000000,5.28118,5.28118,5.23386,5.2608,10076.653451803,0
+EEA.US,D,20110225,000000,5.27444,5.30128,5.24069,5.28118,13921.345181123,0
+EEA.US,D,20110228,000000,5.27936,5.36734,5.23241,5.36734,63500.062884433,0
+EEA.US,D,20110301,000000,5.37571,5.37571,5.2608,5.32157,16061.315105934,0
+EEA.US,D,20110302,000000,5.3283,5.39581,5.3283,5.38917,35191.349282268,0
+EEA.US,D,20110303,000000,5.42984,5.47688,5.40264,5.41619,14758.868079277,0
+EEA.US,D,20110304,000000,5.40955,5.44303,5.38253,5.42293,71005.894736785,0
+EEA.US,D,20110307,000000,5.42984,5.42984,5.34204,5.40264,12186.947368411,0
+EEA.US,D,20110308,000000,5.37571,5.44303,5.37571,5.42984,2751.0758714947,0
+EEA.US,D,20110309,000000,5.37571,5.37571,5.36879,5.36879,445.1401230345,0
+EEA.US,D,20110310,000000,5.3283,5.35551,5.25415,5.30802,43849.049897436,0
+EEA.US,D,20110311,000000,5.28782,5.32157,5.24724,5.32157,37463.212576867,0
+EEA.US,D,20110314,000000,5.27444,5.27444,5.22695,5.24069,6111.059466844,0
+EEA.US,D,20110315,000000,4.9974,5.16626,4.9974,5.14607,21131.516062867,0
+EEA.US,D,20110316,000000,5.09211,5.11222,5.00413,5.03106,33583.34928227,0
+EEA.US,D,20110317,000000,5.12414,5.17127,5.10376,5.14434,10366.818865337,0
+EEA.US,D,20110318,000000,5.16626,5.25415,5.16626,5.17982,19660.904989731,0
+EEA.US,D,20110321,000000,5.2608,5.40955,5.21376,5.40955,16070.107997253,0
+EEA.US,D,20110322,000000,5.39581,5.39581,5.34204,5.38917,3698.5099111385,0
+EEA.US,D,20110323,000000,5.32157,5.38253,5.32157,5.36879,5122.9583048489,0
+EEA.US,D,20110324,000000,5.38253,5.45668,5.37571,5.42293,38793.137388896,0
+EEA.US,D,20110325,000000,5.39581,5.44995,5.36879,5.42984,109391.26179075,0
+EEA.US,D,20110328,000000,5.40955,5.44303,5.40955,5.42293,10633.902939158,0
+EEA.US,D,20110329,000000,5.36879,5.42984,5.36224,5.42984,9003.9207108608,0
+EEA.US,D,20110330,000000,5.44995,5.47042,5.38917,5.47042,34261.501025263,0
+EEA.US,D,20110331,000000,5.43494,5.46887,5.32694,5.46887,11994.602870804,0
+EEA.US,D,20110401,000000,5.4635,5.52428,5.42984,5.48379,43846.851674606,0
+EEA.US,D,20110404,000000,5.4635,5.53775,5.4635,5.52428,32772.205058073,0
+EEA.US,D,20110405,000000,5.47551,5.55676,5.46887,5.55676,32260.01913873,0
+EEA.US,D,20110406,000000,5.55804,5.6189,5.55804,5.6189,81984.918660221,0
+EEA.US,D,20110407,000000,5.61208,5.6189,5.41619,5.59852,44338.154477066,0
+EEA.US,D,20110408,000000,5.64583,5.65257,5.60535,5.64583,32095.152426495,0
+EEA.US,D,20110411,000000,5.63246,5.64583,5.60535,5.63901,7932.2870813333,0
+EEA.US,D,20110412,000000,5.59043,5.60407,5.55003,5.57014,9956.8503075791,0
+EEA.US,D,20110413,000000,5.56468,5.63246,5.56468,5.5917,13616.891319196,0
+EEA.US,D,20110414,000000,5.54448,5.62545,5.54448,5.6189,9563.3684210449,0
+EEA.US,D,20110415,000000,5.5917,5.63901,5.54448,5.57842,22159.185235799,0
+EEA.US,D,20110418,000000,5.49053,5.49053,5.36879,5.38253,54737.94668485,0
+EEA.US,D,20110419,000000,5.38253,5.43648,5.38253,5.42293,9328.1585782563,0
+EEA.US,D,20110420,000000,5.44303,5.55804,5.44303,5.53775,23548.462064233,0
+EEA.US,D,20110421,000000,5.5715,5.65257,5.55804,5.65257,4960.2898154437,0
+EEA.US,D,20110425,000000,5.63901,5.69314,5.57842,5.67959,29079.190704009,0
+EEA.US,D,20110426,000000,5.67286,5.74036,5.67286,5.71334,51640.650717662,0
+EEA.US,D,20110427,000000,5.7541,5.80132,5.71334,5.78103,28942.900888562,0
+EEA.US,D,20110428,000000,5.77412,5.97674,5.71334,5.87547,73415.146958246,0
+EEA.US,D,20110429,000000,5.87429,5.99593,5.87429,5.92861,31053.19480517,0
+EEA.US,D,20110502,000000,5.94307,5.95645,5.87547,5.91596,65324.587833167,0
+EEA.US,D,20110503,000000,5.86073,5.92178,5.85418,5.88102,15156.746411471,0
+EEA.US,D,20110504,000000,5.89467,5.92861,5.84054,5.88794,44462.35406695,0
+EEA.US,D,20110505,000000,5.82034,5.8338,5.7188,5.73227,28859.368421029,0
+EEA.US,D,20110506,000000,5.80678,5.82034,5.7259,5.73909,34428.565960328,0
+EEA.US,D,20110509,000000,5.7188,5.7259,5.71207,5.7188,10833.941216669,0
+EEA.US,D,20110510,000000,5.7188,5.74601,5.68523,5.73227,16943.901572098,0
+EEA.US,D,20110511,000000,5.67167,5.7188,5.65803,5.65803,20244.533151043,0
+EEA.US,D,20110512,000000,5.6512,5.67167,5.59725,5.63109,7985.0444292485,0
+EEA.US,D,20110513,000000,5.61071,5.77985,5.516,5.60407,28147.144224174,0
+EEA.US,D,20110516,000000,5.61071,5.70525,5.60407,5.60407,10795.472317148,0
+EEA.US,D,20110517,000000,5.6512,5.65803,5.57014,5.59725,17845.172932316,0
+EEA.US,D,20110518,000000,5.62427,5.62427,5.52292,5.59725,49705.115516023,0
+EEA.US,D,20110519,000000,5.59725,5.61754,5.55676,5.61754,48570.832535846,0
+EEA.US,D,20110520,000000,5.58369,5.58369,5.55676,5.56331,28047.125085418,0
+EEA.US,D,20110523,000000,5.47551,5.47551,5.408,5.41474,18546.406015023,0
+EEA.US,D,20110524,000000,5.41474,5.46205,5.41474,5.43494,13021.17293232,0
+EEA.US,D,20110525,000000,5.44167,5.48225,5.42129,5.45532,52089.088174941,0
+EEA.US,D,20110526,000000,5.46205,5.57687,5.45532,5.54302,19530.110731358,0
+EEA.US,D,20110527,000000,5.57014,5.57014,5.47551,5.516,14389.566643871,0
+EEA.US,D,20110531,000000,5.59725,5.66485,5.59725,5.63783,42239.950786022,0
+EEA.US,D,20110601,000000,5.59043,5.60407,5.55003,5.55676,28938.504442902,0
+EEA.US,D,20110602,000000,5.53629,5.63109,5.53629,5.60407,29970.570061493,0
+EEA.US,D,20110603,000000,5.52974,5.61071,5.52292,5.59043,31793.995898812,0
+EEA.US,D,20110606,000000,5.57014,5.59043,5.54302,5.54302,31366.441558416,0
+EEA.US,D,20110607,000000,5.59043,5.62427,5.59043,5.61754,14866.580997937,0
+EEA.US,D,20110608,000000,5.57687,5.59043,5.54302,5.55676,22561.460013652,0
+EEA.US,D,20110609,000000,5.52292,5.59043,5.52292,5.59043,3783.1414900858,0
+EEA.US,D,20110610,000000,5.53629,5.53629,5.41474,5.42811,14258.772385498,0
+EEA.US,D,20110613,000000,5.3606,5.37407,5.29964,5.33358,107867.8933697,0
+EEA.US,D,20110614,000000,5.40118,5.4484,5.40118,5.43494,9633.7115515985,0
+EEA.US,D,20110615,000000,5.36734,5.39436,5.3132,5.32694,108857.09364311,0
+EEA.US,D,20110616,000000,5.30665,5.41474,5.23887,5.29309,27373.369788085,0
+EEA.US,D,20110617,000000,5.34714,5.38772,5.30665,5.32694,37766.567327379,0
+EEA.US,D,20110620,000000,5.30665,5.35396,5.27936,5.34031,6109.9603554291,0
+EEA.US,D,20110621,000000,5.37407,5.46205,5.37407,5.46205,20871.026657536,0
+EEA.US,D,20110622,000000,5.408,5.47551,5.408,5.43494,22872.508544069,0
+EEA.US,D,20110623,000000,5.34714,5.63783,5.27936,5.46205,37775.360218698,0
+EEA.US,D,20110624,000000,5.41474,5.41474,5.1982,5.27271,18501.342447012,0
+EEA.US,D,20110627,000000,5.23887,5.34031,5.23887,5.33358,15623.868762804,0
+EEA.US,D,20110628,000000,5.30665,5.38098,5.30665,5.36734,7632.2296650656,0
+EEA.US,D,20110629,000000,5.40118,5.49589,5.40118,5.46887,23983.710184533,0
+EEA.US,D,20110630,000000,5.50936,5.61071,5.50936,5.61071,15604.084757335,0
+EEA.US,D,20110701,000000,5.61071,5.67831,5.61071,5.67831,16713.088174969,0
+EEA.US,D,20110705,000000,5.63783,5.64456,5.59725,5.61754,15367.775803132,0
+EEA.US,D,20110706,000000,5.61071,5.61071,5.52974,5.60407,53730.061517387,0
+EEA.US,D,20110707,000000,5.63783,5.64456,5.63109,5.64456,14452.21599452,0
+EEA.US,D,20110708,000000,5.56331,5.62427,5.54302,5.56331,50019.461380684,0
+EEA.US,D,20110711,000000,5.4484,5.45532,5.29964,5.33358,39243.773069005,0
+EEA.US,D,20110712,000000,5.30665,5.52292,5.1376,5.21876,117740.11209833,0
+EEA.US,D,20110713,000000,5.25252,5.34714,5.25252,5.30665,40161.531100446,0
+EEA.US,D,20110714,000000,5.31993,5.36734,5.24587,5.27936,27769.049897449,0
+EEA.US,D,20110715,000000,5.27936,5.33358,5.25916,5.26625,10459.144224188,0
+EEA.US,D,20110718,000000,5.19174,5.21194,5.1376,5.16454,16158.036910445,0
+EEA.US,D,20110719,000000,5.18492,5.24587,5.18492,5.23241,9624.9186602793,0
+EEA.US,D,20110720,000000,5.24587,5.29964,5.21876,5.29309,3879.863294597,0
+EEA.US,D,20110721,000000,5.3132,5.408,5.3132,5.40118,34026.291182474,0
+EEA.US,D,20110722,000000,5.38098,5.43494,5.38098,5.42129,5772.5331510548,0
+EEA.US,D,20110725,000000,5.38098,5.40118,5.37407,5.39436,29273.733424447,0
+EEA.US,D,20110726,000000,5.39436,5.43494,5.37407,5.43494,20523.707450428,0
+EEA.US,D,20110727,000000,5.43494,5.43494,5.27936,5.27936,24169.460013651,0
+EEA.US,D,20110728,000000,5.3132,5.3132,5.23887,5.26625,9468.8448393635,0
+EEA.US,D,20110729,000000,5.17127,5.27936,5.1376,5.19174,44434.876281577,0
+EEA.US,D,20110801,000000,5.24587,5.26625,5.05627,5.21194,26222.600136684,0
+EEA.US,D,20110802,000000,5.13069,5.15098,5.03616,5.03616,40178.01777167,0
+EEA.US,D,20110803,000000,5.05627,5.05627,4.91433,4.955,6766.1298701244,0
+EEA.US,D,20110804,000000,4.90778,4.90778,4.64402,4.65085,109662.74231023,0
+EEA.US,D,20110805,000000,4.71162,4.80634,4.42776,4.63056,284987.49965801,0
+EEA.US,D,20110808,000000,4.48863,4.54949,4.19803,4.25862,79545.990430558,0
+EEA.US,D,20110809,000000,4.32631,4.44131,4.18438,4.40738,61610.69036222,0
+EEA.US,D,20110810,000000,4.36025,4.3668,4.18438,4.21813,66553.394395025,0
+EEA.US,D,20110811,000000,4.30611,4.46825,4.26554,4.34651,24612.401913856,0
+EEA.US,D,20110812,000000,4.44805,4.57652,4.42776,4.57652,33166.786056022,0
+EEA.US,D,20110815,000000,4.54949,4.72527,4.54949,4.72527,47561.848256968,0
+EEA.US,D,20110816,000000,4.63056,4.66431,4.57652,4.61036,36417.957621297,0
+EEA.US,D,20110817,000000,4.59671,4.65085,4.58998,4.61036,33066.766917267,0
+EEA.US,D,20110818,000000,4.48863,4.50218,4.32631,4.33305,42297.104579597,0
+EEA.US,D,20110819,000000,4.29247,4.42103,4.19803,4.26554,31699.472317131,0
+EEA.US,D,20110822,000000,4.37362,4.40738,4.27236,4.31294,5546.1161995854,0
+EEA.US,D,20110823,000000,4.31294,4.394,4.27236,4.33305,57014.206425108,0
+EEA.US,D,20110824,000000,4.34651,4.42103,4.31294,4.42103,17981.462747764,0
+EEA.US,D,20110825,000000,4.42776,4.42776,4.25862,4.25862,7827.8714969178,0
+EEA.US,D,20110826,000000,4.27909,4.38709,4.27236,4.34651,12207.830485294,0
+EEA.US,D,20110829,000000,4.38709,4.50218,4.38709,4.43476,53384.940533108,0
+EEA.US,D,20110830,000000,4.37362,4.48171,4.3668,4.45469,14518.162679414,0
+EEA.US,D,20110831,000000,4.50901,4.66431,4.47507,4.59671,22881.301435388,0
+EEA.US,D,20110901,000000,4.54949,4.60345,4.5292,4.54949,101599.66097053,0
+EEA.US,D,20110902,000000,4.46151,4.46151,4.4142,4.43476,35652.976076526,0
+EEA.US,D,20110906,000000,4.29929,4.29929,4.12351,4.25198,40050.520847541,0
+EEA.US,D,20110907,000000,4.31294,4.3668,4.23842,4.3668,16344.885850978,0
+EEA.US,D,20110908,000000,4.31967,4.31967,4.28583,4.31967,14484.090225552,0
+EEA.US,D,20110909,000000,4.23842,4.23842,4.05591,4.15044,39940.609706051,0
+EEA.US,D,20110912,000000,4.08976,4.10331,3.97494,4.04236,43745.733424435,0
+EEA.US,D,20110913,000000,4.01543,4.08293,4.0086,4.08293,29201.192071063,0
+EEA.US,D,20110914,000000,4.07611,4.15044,4.02216,4.11687,68186.673957566,0
+EEA.US,D,20110915,000000,4.17774,4.25862,4.17774,4.23178,29548.511278172,0
+EEA.US,D,20110916,000000,4.26554,4.26554,4.17101,4.21813,7700.3745727894,0
+EEA.US,D,20110919,000000,4.13034,4.13034,4.04236,4.12351,18570.58646615,0
+EEA.US,D,20110920,000000,4.17101,4.18438,4.13716,4.17101,5765.9384825654,0
+EEA.US,D,20110921,000000,4.10331,4.1912,4.04236,4.04927,24525.572112079,0
+EEA.US,D,20110922,000000,3.92071,3.96802,3.83301,3.87349,37566.529049867,0
+EEA.US,D,20110923,000000,3.83965,3.92745,3.81263,3.92745,19205.872863963,0
+EEA.US,D,20110926,000000,3.92745,4.01543,3.86667,4.0086,38097.399863264,0
+EEA.US,D,20110927,000000,4.11005,4.15044,4.04927,4.06947,27617.372522192,0
+EEA.US,D,20110928,000000,4.04236,4.06947,3.98849,4.0086,15922.827067656,0
+EEA.US,D,20110929,000000,4.06947,4.12351,4.02889,4.04927,8242.2365003351,0
+EEA.US,D,20110930,000000,4.01543,4.02216,3.93418,3.98167,7701.4736842043,0
+EEA.US,D,20111003,000000,3.9612,3.9612,3.82609,3.90061,31543.398496215,0
+EEA.US,D,20111004,000000,3.87349,3.90061,3.77878,3.90061,41731.062200923,0
+EEA.US,D,20111005,000000,3.90061,4.02889,3.82609,3.98167,51804.418318482,0
+EEA.US,D,20111006,000000,3.97494,4.1912,3.97494,4.11687,21346.941900188,0
+EEA.US,D,20111007,000000,4.13034,4.17774,4.06274,4.15745,67019.417634942,0
+EEA.US,D,20111010,000000,4.20467,4.31294,4.18438,4.27236,28564.806561836,0
+EEA.US,D,20111011,000000,4.23178,4.28583,4.17101,4.23842,10238.222829794,0
+EEA.US,D,20111012,000000,4.29247,4.37362,4.29247,4.36025,30178.302118909,0
+EEA.US,D,20111013,000000,4.31294,4.32631,4.25198,4.32631,5668.1175666393,0
+EEA.US,D,20111014,000000,4.32631,4.394,4.32631,4.38045,11414.272043737,0
+EEA.US,D,20111017,000000,4.35343,4.35343,4.24525,4.27236,14775.354750501,0
+EEA.US,D,20111018,000000,4.27236,4.40074,4.15745,4.36025,30822.381408041,0
+EEA.US,D,20111019,000000,4.33305,4.33305,4.24525,4.29929,13654.261107303,0
+EEA.US,D,20111020,000000,4.29929,4.33987,4.24525,4.30611,34901.183868735,0
+EEA.US,D,20111021,000000,4.37362,4.40074,4.36025,4.40074,4286.53451811,0
+EEA.US,D,20111024,000000,4.42776,4.48863,4.4142,4.44805,13391.573479142,0
+EEA.US,D,20111025,000000,4.36025,4.44805,4.35343,4.35343,14489.585782627,0
+EEA.US,D,20111026,000000,4.48171,4.48863,4.36025,4.48863,20832.557758015,0
+EEA.US,D,20111027,000000,4.62374,4.6846,4.61036,4.65758,26432.53041693,0
+EEA.US,D,20111028,000000,4.63056,4.63738,4.55632,4.56987,5015.2453861887,0
+EEA.US,D,20111031,000000,4.46825,4.46825,4.36025,4.40074,20198.370471617,0
+EEA.US,D,20111101,000000,4.27909,4.32631,4.25862,4.27909,32900.801093617,0
+EEA.US,D,20111102,000000,4.29929,4.3668,4.28583,4.31294,6938.6903622637,0
+EEA.US,D,20111103,000000,4.40738,4.49527,4.40738,4.44131,38273.257689648,0
+EEA.US,D,20111104,000000,4.38045,4.38045,4.29929,4.32631,8038.9008885786,0
+EEA.US,D,20111107,000000,4.32631,4.34651,4.29929,4.34651,6906.8161312316,0
+EEA.US,D,20111108,000000,4.40074,4.40074,4.29247,4.38045,23358.315789455,0
+EEA.US,D,20111109,000000,4.25198,4.32631,4.12351,4.21149,25092.713602167,0
+EEA.US,D,20111110,000000,4.23842,4.34651,4.1912,4.27909,18639.830485289,0
+EEA.US,D,20111111,000000,4.27909,4.394,4.27909,4.3668,3106.0888585074,0
+EEA.US,D,20111114,000000,4.31967,4.38045,4.29929,4.29929,2364.1886534499,0
+EEA.US,D,20111115,000000,4.17101,4.32631,4.164,4.31967,11603.319207099,0
+EEA.US,D,20111116,000000,4.30611,4.30611,4.15745,4.15745,17573.692412836,0
+EEA.US,D,20111117,000000,4.18438,4.26554,4.06274,4.14389,28619.762132581,0
+EEA.US,D,20111118,000000,4.15745,4.17774,4.15745,4.17774,2136.6725905656,0
+EEA.US,D,20111121,000000,4.05591,4.05591,3.89378,4.05591,41005.648667089,0
+EEA.US,D,20111122,000000,4.01543,4.01543,3.94109,3.99505,12535.365686935,0
+EEA.US,D,20111123,000000,3.92071,3.92745,3.89378,3.89378,7921.2959671843,0
+EEA.US,D,20111125,000000,3.91407,3.94109,3.90725,3.91407,7979.548872174,0
+EEA.US,D,20111128,000000,4.11005,4.13034,4.05591,4.05591,16608.672590554,0
+EEA.US,D,20111129,000000,4.04927,4.14389,4.04927,4.13034,14241.186602859,0
+EEA.US,D,20111130,000000,4.21668,4.30639,4.19593,4.23733,83801.749829051,0
+EEA.US,D,20111201,000000,4.25862,4.25862,4.17101,4.24525,18018.832535871,0
+EEA.US,D,20111202,000000,4.25198,4.29929,4.21813,4.24525,28872.557758008,0
+EEA.US,D,20111205,000000,4.29247,4.32631,4.25862,4.26554,16874.65755296,0
+EEA.US,D,20111206,000000,4.29247,4.33987,4.19803,4.20467,46828.740943229,0
+EEA.US,D,20111207,000000,4.18438,4.27236,4.18438,4.25198,25387.27546136,0
+EEA.US,D,20111208,000000,4.12351,4.17101,4.10331,4.11005,22925.265891984,0
+EEA.US,D,20111209,000000,4.17101,4.24525,4.11005,4.21813,27109.583048509,0
+EEA.US,D,20111212,000000,4.06274,4.11005,4.0086,4.04927,13072.831168821,0
+EEA.US,D,20111213,000000,4.04236,4.07611,3.94109,3.97494,41039.721120951,0
+EEA.US,D,20111214,000000,3.93418,3.99505,3.90061,3.94109,28715.384825677,0
+EEA.US,D,20111215,000000,4.01543,4.02216,3.88696,3.95465,21146.903622676,0
+EEA.US,D,20111216,000000,3.98849,3.99505,3.85975,3.89378,11441.749829109,0
+EEA.US,D,20111219,000000,3.90725,3.91407,3.82609,3.86667,29037.424470243,0
+EEA.US,D,20111220,000000,3.94773,4.02889,3.94773,3.98167,29002.252904966,0
+EEA.US,D,20111221,000000,3.93418,3.97494,3.93418,3.9612,17852.866712221,0
+EEA.US,D,20111222,000000,3.92745,4.02216,3.92745,4.00187,91009.722487965,0
+EEA.US,D,20111223,000000,4.00187,4.06947,4.00187,4.02216,18064.995215296,0
+EEA.US,D,20111227,000000,3.96802,4.04927,3.96802,4.02216,94895.081339636,0
+EEA.US,D,20111228,000000,4.01543,4.02889,3.93418,3.97494,139978.433356,0
+EEA.US,D,20111229,000000,3.98849,4.01543,3.98849,4.0086,51703.300068311,0
+EEA.US,D,20111230,000000,4.00915,4.02325,3.83628,4.01615,77327.98359529,0
+EEA.US,D,20120103,000000,4.13034,4.164,4.12351,4.14389,32223.748462038,0
+EEA.US,D,20120104,000000,4.13034,4.13034,4.06274,4.11005,8345.5529733357,0
+EEA.US,D,20120105,000000,4.06274,4.07611,3.98167,4.02889,30058.498974685,0
+EEA.US,D,20120106,000000,4.02889,4.02889,3.97494,4.0086,27720.688995193,0
+EEA.US,D,20120109,000000,4.04236,4.04927,4.04236,4.04927,1254.0861244009,0
+EEA.US,D,20120110,000000,4.10331,4.10331,4.06274,4.10331,8702.7641831782,0
+EEA.US,D,20120111,000000,4.05591,4.05591,4.00187,4.05591,4162.3349282263,0
+EEA.US,D,20120112,000000,4.08976,4.08976,4.05591,4.06947,54906.11073133,0
+EEA.US,D,20120113,000000,3.98849,4.02216,3.92071,4.0086,112013.7416267,0
+EEA.US,D,20120117,000000,4.01543,4.06947,4.01543,4.04236,18343.070403266,0
+EEA.US,D,20120118,000000,4.00187,4.12351,4.00187,4.11687,47883.887901533,0
+EEA.US,D,20120119,000000,4.13716,4.22478,4.13716,4.21149,16531.734791511,0
+EEA.US,D,20120120,000000,4.18438,4.23842,4.17101,4.23842,28848.37730688,0
+EEA.US,D,20120123,000000,4.23842,4.34651,4.23842,4.27909,36783.961722458,0
+EEA.US,D,20120124,000000,4.27236,4.30611,4.24525,4.29929,20979.838687611,0
+EEA.US,D,20120125,000000,4.31967,4.31967,4.23842,4.27236,18003.444976062,0
+EEA.US,D,20120126,000000,4.31967,4.38709,4.29929,4.32631,36367.398496211,0
+EEA.US,D,20120127,000000,4.32631,4.3668,4.31967,4.32631,15629.364319878,0
+EEA.US,D,20120130,000000,4.28583,4.28583,4.23842,4.28583,8440.0765550171,0
+EEA.US,D,20120131,000000,4.32713,4.33414,4.28573,4.33414,9811.7676008123,0
+EEA.US,D,20120201,000000,4.38709,4.46151,4.38709,4.45469,56914.187286352,0
+EEA.US,D,20120202,000000,4.46151,4.5222,4.46151,4.5222,16544.92412849,0
+EEA.US,D,20120203,000000,4.56987,4.60345,4.53594,4.58325,30210.176349941,0
+EEA.US,D,20120206,000000,4.55632,4.55632,4.49527,4.50218,12091.324675315,0
+EEA.US,D,20120207,000000,4.46151,4.50901,4.46151,4.50218,21022.704032792,0
+EEA.US,D,20120208,000000,4.53594,4.54267,4.49527,4.5292,20025.809979478,0
+EEA.US,D,20120209,000000,4.5292,4.58998,4.5292,4.54267,5668.1175666393,0
+EEA.US,D,20120210,000000,4.44805,4.46825,4.44805,4.46825,4299.7238550888,0
+EEA.US,D,20120213,000000,4.5222,4.5222,4.46825,4.48863,14739.084073809,0
+EEA.US,D,20120214,000000,4.46151,4.46825,4.42776,4.46825,47605.812713564,0
+EEA.US,D,20120215,000000,4.48863,4.53594,4.43476,4.43476,22365.8181818,0
+EEA.US,D,20120216,000000,4.42103,4.48171,4.42103,4.46825,20514.914559108,0
+EEA.US,D,20120217,000000,4.50218,4.5222,4.48863,4.50901,21104.038277495,0
+EEA.US,D,20120221,000000,4.5292,4.58998,4.5292,4.5292,24226.613807226,0
+EEA.US,D,20120223,000000,4.49527,4.54267,4.48171,4.5292,6418.810663016,0
+EEA.US,D,20120224,000000,4.56305,4.58998,4.56305,4.58998,18493.648667107,0
+EEA.US,D,20120227,000000,4.56305,4.56987,4.51556,4.54949,23830.933697862,0
+EEA.US,D,20120228,000000,4.5292,4.58325,4.5292,4.58325,17526.430621995,0
+EEA.US,D,20120229,000000,4.60363,4.60363,4.5413,4.57606,17679.207108667,0
+EEA.US,D,20120301,000000,4.55632,4.61036,4.55632,4.61036,25302.643882413,0
+EEA.US,D,20120302,000000,4.61036,4.62374,4.57652,4.61036,23293.468215976,0
+EEA.US,D,20120305,000000,4.59671,4.61036,4.5292,4.54267,27714.094326704,0
+EEA.US,D,20120306,000000,4.44805,4.44805,4.3668,4.38045,41480.464798326,0
+EEA.US,D,20120307,000000,4.42776,4.44805,4.42776,4.44131,12559.546138062,0
+EEA.US,D,20120308,000000,4.49527,4.55632,4.49527,4.50901,27687.715652746,0
+EEA.US,D,20120309,000000,4.49527,4.54267,4.48171,4.48171,15205.107313727,0
+EEA.US,D,20120312,000000,4.49527,4.50901,4.48171,4.49527,14670.939166085,0
+EEA.US,D,20120313,000000,4.5292,4.61036,4.50218,4.56305,70677.26042373,0
+EEA.US,D,20120314,000000,4.5292,4.58998,4.5222,4.5292,16793.323308257,0
+EEA.US,D,20120315,000000,4.49527,4.56987,4.49527,4.56987,57077.954887172,0
+EEA.US,D,20120316,000000,4.59671,4.66431,4.59671,4.61036,23747.401230329,0
+EEA.US,D,20120319,000000,4.57652,4.64402,4.57652,4.60345,34312.060150348,0
+EEA.US,D,20120320,000000,4.58325,4.60345,4.56305,4.57652,13104.705399853,0
+EEA.US,D,20120321,000000,4.54267,4.56305,4.53594,4.53594,9022.6056049141,0
+EEA.US,D,20120322,000000,4.44805,4.50901,4.44805,4.48171,16682.313055352,0
+EEA.US,D,20120323,000000,4.46151,4.54949,4.46151,4.51556,31569.777170173,0
+EEA.US,D,20120326,000000,4.53594,4.58325,4.53594,4.57652,28671.420369081,0
+EEA.US,D,20120327,000000,4.58325,4.58998,4.56305,4.56305,40071.403964424,0
+EEA.US,D,20120328,000000,4.57652,4.57652,4.50218,4.5292,68013.014354012,0
+EEA.US,D,20120329,000000,4.46151,4.50218,4.46151,4.50218,6466.0724538567,0
+EEA.US,D,20120330,000000,4.52074,4.58297,4.52074,4.58297,5914.3185235769,0
+EEA.US,D,20120402,000000,4.55632,4.65085,4.54949,4.62374,19374.036910442,0
+EEA.US,D,20120403,000000,4.58325,4.62374,4.55632,4.55632,30183.797675984,0
+EEA.US,D,20120404,000000,4.50218,4.50218,4.44805,4.50218,35961.826384113,0
+EEA.US,D,20120405,000000,4.45469,4.46825,4.45469,4.45469,9859.029391653,0
+EEA.US,D,20120409,000000,4.43476,4.48171,4.34651,4.46151,25574.124401893,0
+EEA.US,D,20120410,000000,4.32631,4.394,4.27909,4.31967,15598.589200261,0
+EEA.US,D,20120411,000000,4.38045,4.42103,4.38045,4.40074,24905.864661634,0
+EEA.US,D,20120412,000000,4.42776,4.42776,4.40074,4.42776,1627.7840054669,0
+EEA.US,D,20120413,000000,4.38709,4.43476,4.32631,4.32631,31104.85304167,0
+EEA.US,D,20120416,000000,4.33987,4.42103,4.33987,4.3668,79248.13123712,0
+EEA.US,D,20120417,000000,4.40319,4.45851,4.40319,4.4516,6888.1312371783,0
+EEA.US,D,20120418,000000,4.42103,4.43476,4.40074,4.4142,17309.90567326,0
+EEA.US,D,20120419,000000,4.40074,4.42103,4.394,4.40074,2743.3820915904,0
+EEA.US,D,20120420,000000,4.42776,4.44805,4.42776,4.44131,3875.4668489374,0
+EEA.US,D,20120423,000000,4.36025,4.36025,4.30611,4.32631,19475.155160613,0
+EEA.US,D,20120424,000000,4.36025,4.38045,4.36025,4.37362,15155.647300056,0
+EEA.US,D,20120425,000000,4.37362,4.46825,4.37362,4.45469,12714.520847563,0
+EEA.US,D,20120426,000000,4.42103,4.48171,4.33987,4.45469,31016.924128478,0
+EEA.US,D,20120427,000000,4.47507,4.51556,4.47507,4.48171,2840.1038961016,0
+EEA.US,D,20120430,000000,4.48617,4.52074,4.48617,4.50691,4220.587833216,0
+EEA.US,D,20120501,000000,4.46543,4.57606,4.46543,4.52766,32105.044429229,0
+EEA.US,D,20120502,000000,4.46825,4.50901,4.38045,4.50901,24939.937115496,0
+EEA.US,D,20120503,000000,4.48617,4.52074,4.43768,4.48617,15330.406015025,0
+EEA.US,D,20120504,000000,4.43768,4.4445,4.43076,4.43076,5180.1120984237,0
+EEA.US,D,20120507,000000,4.46151,4.47507,4.42776,4.44131,23073.645932996,0
+EEA.US,D,20120508,000000,4.38709,4.38709,4.32631,4.34651,9755.7129186524,0
+EEA.US,D,20120509,000000,4.32713,4.32713,4.272,4.29947,16417.427204361,0
+EEA.US,D,20120510,000000,4.30639,4.36862,4.28573,4.31339,25128.984278859,0
+EEA.US,D,20120511,000000,4.30639,4.36862,4.30639,4.34778,6667.2098427834,0
+EEA.US,D,20120514,000000,4.272,4.272,4.20976,4.23733,26429.233082685,0
+EEA.US,D,20120515,000000,4.21668,4.2235,4.14744,4.14744,25255.382091572,0
+EEA.US,D,20120516,000000,4.13352,4.18893,4.13352,4.14034,17119.759398482,0
+EEA.US,D,20120517,000000,4.1267,4.23733,4.11996,4.14034,13616.891319196,0
+EEA.US,D,20120518,000000,4.14034,4.14034,4.04363,4.05755,19446.578263826,0
+EEA.US,D,20120521,000000,4.05755,4.13352,4.05755,4.11996,9206.1572112024,0
+EEA.US,D,20120522,000000,4.15436,4.23033,4.0853,4.14744,8086.1626794193,0
+EEA.US,D,20120523,000000,4.0853,4.13352,4.0853,4.13352,2891.7621326019,0
+EEA.US,D,20120524,000000,4.09194,4.09931,4.09194,4.09194,6782.6165413479,0
+EEA.US,D,20120525,000000,4.07138,4.0853,4.07138,4.0853,815.5406698558,0
+EEA.US,D,20120529,000000,4.07829,4.1267,4.07829,4.10595,14333.511961711,0
+EEA.US,D,20120530,000000,4.07138,4.07138,4.00915,4.02325,20121.432672574,0
+EEA.US,D,20120531,000000,4.00915,4.03672,4.00915,4.01615,23313.252221444,0
+EEA.US,D,20120601,000000,3.98158,4.01615,3.91926,3.94682,34279.086807901,0
+EEA.US,D,20120604,000000,3.95401,3.95401,3.90552,3.91243,22243.816814746,0
+EEA.US,D,20120605,000000,3.91243,3.94009,3.89869,3.91243,30236.555023899,0
+EEA.US,D,20120606,000000,3.96074,4.02325,3.94009,4.02325,20325.867395746,0
+EEA.US,D,20120607,000000,4.05064,4.07829,4.04363,4.04363,5149.3369788065,0
+EEA.US,D,20120608,000000,4.04363,4.09194,4.01615,4.07138,32271.010252879,0
+EEA.US,D,20120611,000000,4.07138,4.0853,3.98859,3.98859,55926.086124357,0
+EEA.US,D,20120612,000000,4.03672,4.05755,4.00232,4.04363,16066.810663008,0
+EEA.US,D,20120613,000000,4.00915,4.05755,4.00915,4.02325,15197.413533822,0
+EEA.US,D,20120614,000000,4.02325,4.07138,4.02325,4.05064,18512.333561161,0
+EEA.US,D,20120615,000000,4.06437,4.09194,4.06437,4.0853,31486.24470264,0
+EEA.US,D,20120618,000000,4.0853,4.09194,4.04363,4.05755,64260.647983543,0
+EEA.US,D,20120619,000000,4.09931,4.15436,4.09931,4.14034,44969.044429219,0
+EEA.US,D,20120620,000000,4.14744,4.19593,4.14034,4.18893,13514.67395761,0
+EEA.US,D,20120621,000000,4.18201,4.18893,4.10595,4.11996,96996.582364925,0
+EEA.US,D,20120622,000000,4.16118,4.16828,4.14744,4.15436,8575.2672590498,0
+EEA.US,D,20120625,000000,4.05064,4.05755,4.01615,4.04363,16487.770334915,0
+EEA.US,D,20120626,000000,4.01615,4.07138,3.99541,4.04363,56275.603554295,0
+EEA.US,D,20120627,000000,4.03672,4.0853,4.03672,4.07829,9267.7074504368,0
+EEA.US,D,20120628,000000,4.02989,4.05755,4.01615,4.02989,7692.6807928851,0
+EEA.US,D,20120629,000000,4.05755,4.24425,4.05755,4.21668,65091.576213208,0
+EEA.US,D,20120702,000000,4.20276,4.29247,4.20276,4.28573,23990.304853022,0
+EEA.US,D,20120703,000000,4.28573,4.33414,4.27882,4.32022,2535.6500341743,0
+EEA.US,D,20120705,000000,4.31339,4.32022,4.21668,4.27882,36112.404647954,0
+EEA.US,D,20120706,000000,4.27882,4.27882,4.18893,4.20276,5643.9371155115,0
+EEA.US,D,20120709,000000,4.16828,4.19593,4.14744,4.18893,7683.8879015659,0
+EEA.US,D,20120710,000000,4.16118,4.23033,4.14744,4.20976,32446.868079263,0
+EEA.US,D,20120711,000000,4.20976,4.20976,4.18201,4.18893,6970.5645932958,0
+EEA.US,D,20120712,000000,4.14034,4.15436,4.11996,4.15436,6383.6390977392,0
+EEA.US,D,20120713,000000,4.13352,4.2235,4.13352,4.2235,29328.688995192,0
+EEA.US,D,20120716,000000,4.18893,4.21668,4.16828,4.21668,11574.742310312,0
+EEA.US,D,20120717,000000,4.2235,4.23733,4.2235,4.23733,2811.5269993142,0
+EEA.US,D,20120718,000000,4.2235,4.28573,4.2235,4.26499,13888.371838676,0
+EEA.US,D,20120719,000000,4.272,4.272,4.19593,4.24425,15367.775803132,0
+EEA.US,D,20120720,000000,4.25107,4.25107,4.19593,4.23033,6790.3103212522,0
+EEA.US,D,20120723,000000,4.18201,4.18201,4.05064,4.09931,14692.921394383,0
+EEA.US,D,20120724,000000,4.07829,4.07829,3.99541,4.01615,4197.5064935031,0
+EEA.US,D,20120725,000000,4.04363,4.0853,4.02325,4.02989,24942.135338326,0
+EEA.US,D,20120726,000000,4.17501,4.18893,4.13352,4.18893,45754.909090872,0
+EEA.US,D,20120727,000000,4.18893,4.32713,4.18893,4.29247,75904.634312994,0
+EEA.US,D,20120730,000000,4.28573,4.32713,4.27882,4.30639,79685.57758025,0
+EEA.US,D,20120731,000000,4.28573,4.28573,4.25789,4.27882,48638.97744357,0
+EEA.US,D,20120801,000000,4.28573,4.30639,4.26499,4.29947,47748.697197501,0
+EEA.US,D,20120802,000000,4.23033,4.29947,4.21668,4.26499,36104.71086805,0
+EEA.US,D,20120803,000000,4.32022,4.47234,4.32022,4.43076,103846.24470258,0
+EEA.US,D,20120806,000000,4.37563,4.47234,4.37563,4.47234,43691.876965105,0
+EEA.US,D,20120807,000000,4.4516,4.5413,4.43768,4.51365,19135.529733409,0
+EEA.US,D,20120808,000000,4.5,4.51365,4.47925,4.50691,39270.151742962,0
+EEA.US,D,20120809,000000,4.5,4.5,4.4516,4.48617,42337.771701948,0
+EEA.US,D,20120810,000000,4.42394,4.50691,4.41693,4.49318,28480.174982889,0
+EEA.US,D,20120813,000000,4.49318,4.49318,4.43076,4.48617,19086.069719739,0
+EEA.US,D,20120814,000000,4.49318,4.51365,4.47925,4.47925,47808.049213905,0
+EEA.US,D,20120815,000000,4.46543,4.49318,4.46543,4.48617,49131.379357445,0
+EEA.US,D,20120816,000000,4.51365,4.52766,4.47234,4.52074,17087.88516745,0
+EEA.US,D,20120817,000000,4.55532,4.56915,4.53457,4.56915,14540.144907712,0
+EEA.US,D,20120820,000000,4.55532,4.56223,4.52766,4.56223,8983.0375939777,0
+EEA.US,D,20120821,000000,4.56223,4.70744,4.56223,4.65212,114640.61790831,0
+EEA.US,D,20120822,000000,4.60363,4.62428,4.54831,4.61054,15469.993164718,0
+EEA.US,D,20120823,000000,4.56915,4.59671,4.47234,4.59671,61768.962405965,0
+EEA.US,D,20120824,000000,4.55532,4.59671,4.5413,4.55532,5758.2447026611,0
+EEA.US,D,20120827,000000,4.56915,4.56915,4.55532,4.56915,9445.7634996506,0
+EEA.US,D,20120828,000000,4.5,4.5,4.49318,4.49318,438.5454545451,0
+EEA.US,D,20120829,000000,4.47234,4.47925,4.47234,4.47234,2292.7464114814,0
+EEA.US,D,20120830,000000,4.41693,4.4516,4.39628,4.43076,17813.298701284,0
+EEA.US,D,20120831,000000,4.45851,4.52766,4.45851,4.47925,66279.715652715,0
+EEA.US,D,20120904,000000,4.4516,4.49318,4.4516,4.47925,17812.199589869,0
+EEA.US,D,20120905,000000,4.49318,4.50691,4.4445,4.47234,18147.428571414,0
+EEA.US,D,20120906,000000,4.52766,4.62428,4.52766,4.60363,27741.572112076,0
+EEA.US,D,20120907,000000,4.64512,4.70744,4.64512,4.6867,18318.889952138,0
+EEA.US,D,20120910,000000,4.62428,4.66595,4.61054,4.65212,46945.246753209,0
+EEA.US,D,20120911,000000,4.6382,4.74183,4.6382,4.72118,34897.88653449,0
+EEA.US,D,20120912,000000,4.74884,4.79706,4.74884,4.79706,22381.205741609,0
+EEA.US,D,20120913,000000,4.77649,4.83181,4.72118,4.79706,42532.314422385,0
+EEA.US,D,20120914,000000,4.81107,4.88695,4.80406,4.87339,43679.786739541,0
+EEA.US,D,20120917,000000,4.87339,4.87339,4.81789,4.82481,39348.18865342,0
+EEA.US,D,20120918,000000,4.76267,4.86639,4.74183,4.86639,23296.76555022,0
+EEA.US,D,20120919,000000,4.86639,4.86639,4.85265,4.85265,2375.1797675989,0
+EEA.US,D,20120920,000000,4.79706,4.82481,4.7835,4.81789,5485.6650717659,0
+EEA.US,D,20120921,000000,4.81107,4.82481,4.80406,4.82481,14297.241285019,0
+EEA.US,D,20120924,000000,4.80406,4.86639,4.80406,4.84555,37475.30280243,0
+EEA.US,D,20120925,000000,4.80406,4.83864,4.76949,4.76949,121881.56390968,0
+EEA.US,D,20120926,000000,4.74884,4.75584,4.73501,4.74183,3520.4538619247,0
+EEA.US,D,20120927,000000,4.74884,4.74884,4.65212,4.73501,5270.2392344455,0
+EEA.US,D,20120928,000000,4.64512,4.67978,4.63129,4.63129,10349.233082698,0
+EEA.US,D,20121001,000000,4.6867,4.76949,4.6867,4.75584,16619.663704703,0
+EEA.US,D,20121002,000000,4.7835,4.84555,4.72791,4.82481,93881.700615098,0
+EEA.US,D,20121003,000000,4.82481,4.82481,4.77649,4.79706,80164.790157146,0
+EEA.US,D,20121004,000000,4.79706,4.83181,4.79032,4.81107,21581.052631562,0
+EEA.US,D,20121005,000000,4.82481,4.86639,4.81789,4.83181,21285.391660953,0
+EEA.US,D,20121008,000000,4.83181,4.85938,4.79706,4.79706,23068.150375921,0
+EEA.US,D,20121009,000000,4.7835,4.7835,4.72118,4.72791,13867.488721793,0
+EEA.US,D,20121010,000000,4.72118,4.74183,4.67277,4.74183,3061.0252904965,0
+EEA.US,D,20121011,000000,4.75584,4.76267,4.72118,4.76267,14933.626794246,0
+EEA.US,D,20121012,000000,4.72791,4.77649,4.71417,4.72791,7767.4203690983,0
+EEA.US,D,20121015,000000,4.69343,4.75584,4.69343,4.74183,7116.7464114775,0
+EEA.US,D,20121016,000000,4.7835,4.88031,4.7835,4.84555,15426.028708122,0
+EEA.US,D,20121017,000000,4.91461,5.04608,4.91461,4.91461,33939.461380697,0
+EEA.US,D,20121018,000000,4.93553,4.97001,4.83864,4.84555,39673.52563223,0
+EEA.US,D,20121019,000000,4.80406,4.82481,4.7835,4.80406,26909.544770997,0
+EEA.US,D,20121022,000000,4.77649,4.79032,4.76949,4.76949,19668.598769636,0
+EEA.US,D,20121023,000000,4.73501,4.83181,4.67277,4.67277,17253.8509911,0
+EEA.US,D,20121024,000000,4.70034,4.72791,4.66595,4.66595,12148.47846889,0
+EEA.US,D,20121025,000000,4.71417,4.77649,4.70744,4.70744,11770.384142164,0
+EEA.US,D,20121026,000000,4.67978,4.70744,4.64512,4.67277,12063.846889942,0
+EEA.US,D,20121031,000000,4.74183,4.94927,4.67277,4.75584,40109.872863946,0
+EEA.US,D,20121101,000000,4.74884,4.87339,4.63129,4.83181,44193.071770299,0
+EEA.US,D,20121102,000000,4.83181,4.83181,4.77649,4.77649,50204.112098387,0
+EEA.US,D,20121106,000000,4.79706,4.79706,4.73501,4.74183,31604.94873545,0
+EEA.US,D,20121107,000000,4.67277,4.69343,4.6382,4.64512,27415.136021851,0
+EEA.US,D,20121108,000000,4.67277,4.76949,4.63129,4.63129,17146.13807244,0
+EEA.US,D,20121109,000000,4.58998,4.65212,4.4445,4.61755,27549.227614469,0
+EEA.US,D,20121112,000000,4.60363,4.6382,4.60363,4.61054,1881.6787423088,0
+EEA.US,D,20121113,000000,4.50691,4.62428,4.50691,4.57606,12942.036910448,0
+EEA.US,D,20121114,000000,4.55532,4.69343,4.52766,4.61755,12988.199589873,0
+EEA.US,D,20121115,000000,4.61054,4.61054,4.56223,4.56223,14100.500341752,0
+EEA.US,D,20121116,000000,4.52074,4.52766,4.50691,4.52766,4773.4408749107,0
+EEA.US,D,20121119,000000,4.62428,4.69343,4.58297,4.60363,23903.475051245,0
+EEA.US,D,20121120,000000,4.67277,4.69343,4.61054,4.61054,8081.7662337597,0
+EEA.US,D,20121121,000000,4.66595,4.66595,4.63129,4.63129,12955.226247426,0
+EEA.US,D,20121123,000000,4.69343,4.73501,4.69343,4.71417,3597.3916609677,0
+EEA.US,D,20121126,000000,4.63129,4.73501,4.63129,4.73501,32131.423103187,0
+EEA.US,D,20121127,000000,4.79032,4.79032,4.64512,4.76267,21261.211209826,0
+EEA.US,D,20121128,000000,4.75584,4.76267,4.72791,4.74183,20823.764866695,0
+EEA.US,D,20121129,000000,4.7835,4.81107,4.77649,4.79032,4342.5892002699,0
+EEA.US,D,20121130,000000,4.81107,4.83864,4.77649,4.77649,39754.859876933,0
+EEA.US,D,20121203,000000,4.84555,4.85938,4.74884,4.83864,63741.867395711,0
+EEA.US,D,20121204,000000,4.83181,4.83181,4.7835,4.81789,76400.333561114,0
+EEA.US,D,20121205,000000,4.81789,4.83181,4.7835,4.81107,57619.816814718,0
+EEA.US,D,20121206,000000,4.79032,4.81107,4.77649,4.81107,19049.799043047,0
+EEA.US,D,20121207,000000,4.76267,4.81789,4.76267,4.79032,19794.996582349,0
+EEA.US,D,20121210,000000,4.76949,4.79032,4.76267,4.7835,7720.1585782576,0
+EEA.US,D,20121211,000000,4.7835,4.83864,4.75584,4.81107,21738.225563892,0
+EEA.US,D,20121212,000000,4.83181,4.88695,4.83181,4.86639,17534.1244019,0
+EEA.US,D,20121213,000000,4.89404,4.89404,4.84555,4.85938,13638.873547494,0
+EEA.US,D,20121214,000000,4.83181,4.88695,4.83181,4.87339,24415.660970589,0
+EEA.US,D,20121217,000000,4.81789,4.88031,4.81789,4.86639,29246.255639074,0
+EEA.US,D,20121218,000000,4.85938,4.90087,4.85938,4.90087,22182.266575512,0
+EEA.US,D,20121219,000000,4.9217,4.97702,4.91461,4.96319,18336.475734777,0
+EEA.US,D,20121220,000000,4.74884,4.98375,4.74884,4.98375,36827.926179054,0
+EEA.US,D,20121221,000000,4.95619,4.95619,4.88031,4.92853,19766.419685562,0
+EEA.US,D,20121224,000000,4.92853,4.92853,4.90787,4.92853,8192.7764866646,0
+EEA.US,D,20121226,000000,4.93553,4.93553,4.90087,4.91461,21752.514012286,0
+EEA.US,D,20121227,000000,4.94445,4.94445,4.93016,4.93726,5961.5803144176,0
+EEA.US,D,20121228,000000,4.91615,4.91615,4.88777,4.90205,11635.193438131,0
+EEA.US,D,20121231,000000,4.90906,4.97975,4.90906,4.96547,23415.46958303,0
+EEA.US,D,20130102,000000,5.04316,5.04316,5.01505,5.02906,13373.987696503,0
+EEA.US,D,20130103,000000,5.02906,5.02906,5.00095,5.02206,12983.803144214,0
+EEA.US,D,20130104,000000,5.11377,5.11377,5.05053,5.07856,43209.367053964,0
+EEA.US,D,20130107,000000,5.02206,5.04316,5.02206,5.04316,7215.6664388185,0
+EEA.US,D,20130108,000000,5.04316,5.07146,5.00095,5.00095,5283.4285714243,0
+EEA.US,D,20130109,000000,5.05736,5.07856,5.00095,5.02206,8155.406698558,0
+EEA.US,D,20130110,000000,5.06445,5.15635,5.06445,5.12787,33716.341763472,0
+EEA.US,D,20130111,000000,5.15635,5.16344,5.12787,5.15635,18103.464114818,0
+EEA.US,D,20130114,000000,5.17036,5.22003,5.14215,5.21285,5574.6930963728,0
+EEA.US,D,20130115,000000,5.19847,5.22003,5.15635,5.22003,52339.685577538,0
+EEA.US,D,20130116,000000,5.22003,5.23405,5.17746,5.19847,71409.268626053,0
+EEA.US,D,20130117,000000,5.14215,5.24797,5.14215,5.22677,7262.9282296592,0
+EEA.US,D,20130118,000000,5.26216,5.26216,5.21285,5.22003,5616.459330139,0
+EEA.US,D,20130122,000000,5.19847,5.22677,5.17746,5.22677,6625.4436090172,0
+EEA.US,D,20130123,000000,5.20566,5.22677,5.20566,5.22003,3962.2966507145,0
+EEA.US,D,20130124,000000,5.18446,5.25525,5.18446,5.18446,44460.15584412,0
+EEA.US,D,20130125,000000,5.24105,5.36815,5.24105,5.36815,17735.261790826,0
+EEA.US,D,20130128,000000,5.35414,5.35414,5.29055,5.33995,10810.859876956,0
+EEA.US,D,20130129,000000,5.31884,5.38935,5.31884,5.38235,11534.075187961,0
+EEA.US,D,20130130,000000,5.29755,5.33995,5.28345,5.32585,16152.54135337,0
+EEA.US,D,20130131,000000,5.25525,5.29755,5.25525,5.25525,17207.688311674,0
+EEA.US,D,20130201,000000,5.26953,5.35414,5.26953,5.35414,12372.697197529,0
+EEA.US,D,20130204,000000,5.22677,5.26953,5.19174,5.24797,40845.178400514,0
+EEA.US,D,20130205,000000,5.26216,5.26216,5.21285,5.22003,11293.369788098,0
+EEA.US,D,20130206,000000,5.17746,5.19847,5.16344,5.19847,18458.477101831,0
+EEA.US,D,20130207,000000,5.16344,5.17746,5.13506,5.17746,7686.0861243957,0
+EEA.US,D,20130208,000000,5.12787,5.17036,5.07146,5.16344,26300.637047142,0
+EEA.US,D,20130211,000000,5.16344,5.18446,5.16344,5.17746,5373.5557074461,0
+EEA.US,D,20130212,000000,5.19847,5.19847,5.18446,5.19174,10619.614490764,0
+EEA.US,D,20130213,000000,5.23405,5.25525,5.20566,5.22677,9879.9125085361,0
+EEA.US,D,20130214,000000,5.16344,5.19847,5.15635,5.19847,12017.684210517,0
+EEA.US,D,20130215,000000,5.17036,5.20566,5.07856,5.07856,17609.963089528,0
+EEA.US,D,20130219,000000,5.11377,5.20566,5.11377,5.17746,16529.536568681,0
+EEA.US,D,20130220,000000,5.19174,5.22003,5.09976,5.14925,15176.530416939,0
+EEA.US,D,20130221,000000,5.05053,5.17036,5.05053,5.08556,9306.1763499583,0
+EEA.US,D,20130222,000000,5.06445,5.10685,5.06445,5.08556,7794.8981544708,0
+EEA.US,D,20130225,000000,5.05736,5.15635,5.05053,5.05053,43185.186602836,0
+EEA.US,D,20130226,000000,5.05736,5.10685,4.94445,5.04316,32799.682843446,0
+EEA.US,D,20130227,000000,5.00795,5.05736,5.00095,5.05736,15350.190020493,0
+EEA.US,D,20130228,000000,5.00095,5.05736,5.00095,5.00795,6640.8311688258,0
+EEA.US,D,20130301,000000,4.98676,5.08556,4.98676,5.05053,16325.10184551,0
+EEA.US,D,20130304,000000,5.05053,5.07146,5.00795,5.02906,25508.177716999,0
+EEA.US,D,20130305,000000,5.00095,5.14215,4.95855,5.12105,44387.614490737,0
+EEA.US,D,20130306,000000,5.12105,5.14215,5.12105,5.14215,13186.039644555,0
+EEA.US,D,20130307,000000,5.19174,5.23405,5.19174,5.22003,19386.127136006,0
+EEA.US,D,20130308,000000,5.19174,5.27626,5.19174,5.26216,23153.881066283,0
+EEA.US,D,20130311,000000,5.26216,5.26216,5.15635,5.24105,13578.422419675,0
+EEA.US,D,20130312,000000,5.18446,5.22677,5.13506,5.22003,22869.211209824,0
+EEA.US,D,20130313,000000,5.15635,5.19174,5.15635,5.19174,2123.4832535868,0
+EEA.US,D,20130314,000000,5.19847,5.21285,5.17746,5.21285,12045.161995889,0
+EEA.US,D,20130315,000000,5.21285,5.21285,5.17036,5.21285,7889.4217361522,0
+EEA.US,D,20130318,000000,5.07856,5.26216,5.07146,5.19847,22410.881749811,0
+EEA.US,D,20130319,000000,5.17746,5.19847,5.09976,5.10685,5430.7095010209,0
+EEA.US,D,20130320,000000,5.13506,5.13506,5.05053,5.12787,111369.66233757,0
+EEA.US,D,20130321,000000,5.07146,5.18446,5.07146,5.11377,3672.1312371809,0
+EEA.US,D,20130322,000000,5.11377,5.16344,5.09976,5.09976,4083.1989063535,0
+EEA.US,D,20130325,000000,5.09266,5.09266,5.01505,5.07146,19200.377306888,0
+EEA.US,D,20130326,000000,5.05736,5.06445,5.02206,5.04316,12710.124401904,0
+EEA.US,D,20130327,000000,5.03616,5.03616,4.96547,5.02206,18266.132604223,0
+EEA.US,D,20130328,000000,5.00795,5.01505,4.91615,5.01505,2899.4559125062,0
+EEA.US,D,20130401,000000,4.97247,5.00795,4.97247,4.98676,15279.84688994,0
+EEA.US,D,20130402,000000,5.02206,5.09266,5.02206,5.09266,12594.717703339,0
+EEA.US,D,20130403,000000,5.04316,5.05053,5.02906,5.03616,4246.9665071736,0
+EEA.US,D,20130404,000000,5.01505,5.04316,5.01505,5.02906,13676.243335601,0
+EEA.US,D,20130405,000000,4.95155,4.95855,4.95155,4.95855,2137.7717019805,0
+EEA.US,D,20130408,000000,4.97975,4.97975,4.95855,4.97247,7109.0526315732,0
+EEA.US,D,20130409,000000,5.01505,5.02906,5.01505,5.01505,5980.2652084709,0
+EEA.US,D,20130410,000000,5.07146,5.09266,5.07146,5.09266,6936.4921394339,0
+EEA.US,D,20130411,000000,5.12105,5.19174,5.12105,5.14925,4540.4292549519,0
+EEA.US,D,20130412,000000,5.07856,5.13506,5.07856,5.11377,5402.1326042335,0
+EEA.US,D,20130415,000000,5.09976,5.09976,5.00095,5.03616,4654.7368421015,0
+EEA.US,D,20130416,000000,5.04316,5.12105,5.03616,5.12105,5771.4340396399,0
+EEA.US,D,20130417,000000,5.04316,5.06445,4.93726,5.02906,18654.118933683,0
+EEA.US,D,20130418,000000,4.98676,4.99376,4.95155,4.96547,7147.5215310947,0
+EEA.US,D,20130419,000000,4.95855,5.02206,4.93726,4.98676,6004.4456595987,0
+EEA.US,D,20130422,000000,5.06445,5.07856,4.97975,5.01505,5741.7580314376,0
+EEA.US,D,20130423,000000,4.97247,5.07146,4.97247,5.06445,16199.803144211,0
+EEA.US,D,20130424,000000,5.13506,5.26216,5.12787,5.12787,10972.429254947,0
+EEA.US,D,20130425,000000,5.19847,5.19847,5.15635,5.15635,7854.2501708754,0
+EEA.US,D,20130426,000000,5.15635,5.15635,5.15635,5.15635,282.4716336293,0
+EEA.US,D,20130429,000000,5.20566,5.21285,5.19174,5.20566,14193.924812019,0
+EEA.US,D,20130430,000000,5.19847,5.20566,5.19847,5.20566,2734.5892002712,0
+EEA.US,D,20130501,000000,5.26216,5.27626,5.20566,5.21285,9200.6616541279,0
+EEA.US,D,20130502,000000,5.24797,5.26216,5.22003,5.22003,57770.395078559,0
+EEA.US,D,20130503,000000,5.26953,5.28345,5.24797,5.24797,19778.509911126,0
+EEA.US,D,20130506,000000,5.26953,5.26953,5.24105,5.26216,7214.5673274036,0
+EEA.US,D,20130507,000000,5.29055,5.29755,5.25525,5.29055,27665.733424448,0
+EEA.US,D,20130508,000000,5.29755,5.38935,5.29055,5.35414,21712.94600135,0
+EEA.US,D,20130509,000000,5.36115,5.39636,5.33995,5.33995,6490.2529049845,0
+EEA.US,D,20130510,000000,5.36115,5.40346,5.33995,5.36815,8440.0765550171,0
+EEA.US,D,20130513,000000,5.30474,5.33995,5.26953,5.30474,14524.757347904,0
+EEA.US,D,20130514,000000,5.26953,5.38235,5.26953,5.36115,9770.0013670461,0
+EEA.US,D,20130515,000000,5.28345,5.36115,5.28345,5.33276,8754.4224196785,0
+EEA.US,D,20130516,000000,5.26953,5.32585,5.26953,5.32585,10762.498974701,0
+EEA.US,D,20130517,000000,5.36815,5.38935,5.36115,5.38235,11327.442241959,0
+EEA.US,D,20130520,000000,5.34705,5.35414,5.30474,5.35414,4094.1900205025,0
+EEA.US,D,20130521,000000,5.34705,5.36815,5.33995,5.36815,948.5331510587,0
+EEA.US,D,20130522,000000,5.40346,5.40346,5.33276,5.34705,9447.9617224804,0
+EEA.US,D,20130523,000000,5.33995,5.37525,5.29755,5.31175,21880.010936414,0
+EEA.US,D,20130524,000000,5.29755,5.33995,5.28345,5.31175,5261.4463431263,0
+EEA.US,D,20130528,000000,5.32585,5.43175,5.32585,5.36815,17093.380724525,0
+EEA.US,D,20130529,000000,5.31884,5.31884,5.18446,5.26216,47751.994531745,0
+EEA.US,D,20130530,000000,5.30474,5.35414,5.25525,5.33276,21360.131237167,0
+EEA.US,D,20130531,000000,5.24797,5.27626,5.23405,5.25525,30168.410116175,0
+EEA.US,D,20130603,000000,5.23405,5.24105,5.12105,5.24105,11938.548188644,0
+EEA.US,D,20130604,000000,5.24797,5.29755,5.22677,5.25525,33303.07587147,0
+EEA.US,D,20130605,000000,5.21285,5.22677,5.17746,5.19174,14107.095010242,0
+EEA.US,D,20130606,000000,5.15635,5.22677,5.15635,5.22677,22243.816814746,0
+EEA.US,D,20130607,000000,5.20566,5.28345,5.20566,5.26953,11251.603554331,0
+EEA.US,D,20130610,000000,5.26216,5.26953,5.25525,5.26953,2803.8332194099,0
+EEA.US,D,20130611,000000,5.19847,5.25525,5.19847,5.24105,23380.298017753,0
+EEA.US,D,20130612,000000,5.24105,5.24105,5.20566,5.21285,19508.12850306,0
+EEA.US,D,20130613,000000,5.16344,5.24105,5.16344,5.19174,6972.7628161256,0
+EEA.US,D,20130614,000000,5.18446,5.22677,5.18446,5.18446,12181.451811337,0
+EEA.US,D,20130617,000000,5.24105,5.29755,5.24105,5.25525,42540.00820229,0
+EEA.US,D,20130618,000000,5.28345,5.28345,5.27626,5.28345,1061.7416267934,0
+EEA.US,D,20130619,000000,5.23405,5.34705,5.23405,5.24105,31919.294600111,0
+EEA.US,D,20130620,000000,5.24105,5.24105,5.12787,5.13506,36120.098427859,0
+EEA.US,D,20130621,000000,5.13506,5.13506,5.08556,5.10685,9843.6418318444,0
+EEA.US,D,20130624,000000,5.01505,5.03616,4.75366,4.95155,36835.619958959,0
+EEA.US,D,20130625,000000,4.93726,4.95855,4.93016,4.94445,4444.8065618556,0
+EEA.US,D,20130626,000000,4.97975,5.02206,4.94445,4.97975,3513.8591934353,0
+EEA.US,D,20130627,000000,4.97247,5.03616,4.97247,5.02206,9619.4231032048,0
+EEA.US,D,20130628,000000,5.01505,5.05736,5.01505,5.05736,7146.4224196798,0
+EEA.US,D,20130701,000000,5.12787,5.14215,5.07856,5.07856,7643.2207792146,0
+EEA.US,D,20130702,000000,5.08556,5.15635,5.04316,5.05736,8947.8660287009,0
+EEA.US,D,20130703,000000,4.99376,5.07856,4.99376,5.07856,7613.5447710123,0
+EEA.US,D,20130705,000000,5.01505,5.18446,4.96547,5.06445,35528.776486643,0
+EEA.US,D,20130708,000000,5.10685,5.24797,5.10685,5.20566,30214.572795601,0
+EEA.US,D,20130709,000000,5.17746,5.27626,5.09266,5.24105,91699.964456522,0
+EEA.US,D,20130710,000000,5.19174,5.22677,5.07856,5.14925,19220.161312356,0
+EEA.US,D,20130711,000000,5.23405,5.36115,5.19847,5.31884,13215.715652758,0
+EEA.US,D,20130712,000000,5.23405,5.32585,5.23405,5.26216,9220.4456595961,0
+EEA.US,D,20130715,000000,5.26216,5.29755,5.25525,5.25525,7869.637730684,0
+EEA.US,D,20130716,000000,5.22003,5.28345,5.22003,5.26216,11595.625427195,0
+EEA.US,D,20130717,000000,5.23405,5.28345,5.23405,5.26216,13386.077922067,0
+EEA.US,D,20130718,000000,5.29755,5.29755,5.23405,5.24797,45007.51332874,0
+EEA.US,D,20130719,000000,5.21285,5.32585,5.21285,5.27626,18807.994531769,0
+EEA.US,D,20130722,000000,5.30474,5.35414,5.29055,5.31175,18624.44292548,0
+EEA.US,D,20130723,000000,5.32585,5.34705,5.30474,5.31884,23334.135338327,0
+EEA.US,D,20130724,000000,5.33995,5.34705,5.33995,5.33995,11169.170198214,0
+EEA.US,D,20130725,000000,5.39636,5.40346,5.32585,5.33276,45342.742310285,0
+EEA.US,D,20130726,000000,5.33276,5.33276,5.29055,5.31884,1132.084757347,0
+EEA.US,D,20130729,000000,5.36815,5.39636,5.31175,5.37525,12813.440874904,0
+EEA.US,D,20130730,000000,5.38935,5.39636,5.36115,5.36815,20182.982911809,0
+EEA.US,D,20130731,000000,5.40346,5.41055,5.33276,5.39636,16435.012987,0
+EEA.US,D,20130801,000000,5.43175,5.43175,5.37525,5.38235,11675.860560483,0
+EEA.US,D,20130802,000000,5.33276,5.43175,5.33276,5.41055,20789.692412834,0
+EEA.US,D,20130805,000000,5.43175,5.46005,5.38935,5.44585,24055.152426501,0
+EEA.US,D,20130806,000000,5.43175,5.47415,5.39636,5.44585,29683.701982204,0
+EEA.US,D,20130807,000000,5.45295,5.46705,5.43894,5.46005,15964.593301423,0
+EEA.US,D,20130808,000000,5.49526,5.58024,5.49526,5.53065,28507.652768261,0
+EEA.US,D,20130809,000000,5.53766,5.79905,5.53065,5.63655,54501.637730646,0
+EEA.US,D,20130812,000000,5.54466,5.60844,5.52364,5.56595,44585.454545419,0
+EEA.US,D,20130813,000000,5.56595,5.61535,5.56595,5.58697,5960.4812030027,0
+EEA.US,D,20130814,000000,5.58697,5.62227,5.50954,5.58024,26574.315789452,0
+EEA.US,D,20130815,000000,5.54466,5.60844,5.52364,5.60125,17362.663021175,0
+EEA.US,D,20130816,000000,5.62946,5.65775,5.58024,5.59416,17551.710184538,0
+EEA.US,D,20130819,000000,5.54466,5.61535,5.53766,5.54466,15000.672590555,0
+EEA.US,D,20130820,000000,5.59416,5.62946,5.51646,5.58697,38568.918660256,0
+EEA.US,D,20130821,000000,5.48125,5.57296,5.48125,5.50226,11080.142173607,0
+EEA.US,D,20130822,000000,5.48125,5.65775,5.48125,5.65775,21308.473000666,0
+EEA.US,D,20130823,000000,5.67895,5.67895,5.58024,5.61535,15862.375939837,0
+EEA.US,D,20130826,000000,5.67204,5.67895,5.59416,5.63655,26157.752563205,0
+EEA.US,D,20130827,000000,5.58697,5.59416,5.38235,5.43175,65923.603554287,0
+EEA.US,D,20130828,000000,5.39636,5.48816,5.37525,5.44585,47179.357484583,0
+EEA.US,D,20130829,000000,5.43894,5.66494,5.37525,5.37525,18524.423786725,0
+EEA.US,D,20130830,000000,5.39636,5.41765,5.36815,5.38935,13722.406015027,0
+EEA.US,D,20130903,000000,5.45295,5.45295,5.40346,5.41765,22758.200956919,0
+EEA.US,D,20130904,000000,5.41765,5.44585,5.38235,5.41765,23973.818181799,0
+EEA.US,D,20130905,000000,5.47415,5.49526,5.43175,5.46705,25076.226930944,0
+EEA.US,D,20130906,000000,5.50954,5.51646,5.46005,5.46005,4883.3520164007,0
+EEA.US,D,20130909,000000,5.46705,5.49526,5.46705,5.48125,3284.1449077212,0
+EEA.US,D,20130910,000000,5.53065,5.59416,5.53065,5.59416,19244.341763484,0
+EEA.US,D,20130911,000000,5.59416,5.63655,5.58697,5.62227,25765.369788086,0
+EEA.US,D,20130912,000000,5.57296,5.59416,5.55885,5.57296,11164.773752554,0
+EEA.US,D,20130913,000000,5.58024,5.65066,5.57296,5.60844,11423.064935056,0
+EEA.US,D,20130916,000000,5.66494,5.77794,5.63655,5.71443,29485.861927522,0
+EEA.US,D,20130917,000000,5.71443,5.71443,5.67895,5.70015,23139.59261789,0
+EEA.US,D,20130918,000000,5.72854,5.77084,5.64365,5.77084,19298.198222814,0
+EEA.US,D,20130919,000000,5.75656,5.79186,5.70716,5.74955,19571.876965124,0
+EEA.US,D,20130920,000000,5.77084,5.77084,5.69314,5.73545,9902.993848249,0
+EEA.US,D,20130923,000000,5.65775,5.73545,5.65066,5.73545,12780.467532457,0
+EEA.US,D,20130924,000000,5.67895,5.77084,5.67204,5.73545,21430.47436772,0
+EEA.US,D,20130925,000000,5.72144,5.78485,5.65066,5.76375,22197.65413532,0
+EEA.US,D,20130926,000000,5.71443,5.81333,5.71443,5.74955,24931.144224177,0
+EEA.US,D,20130927,000000,5.70015,5.76375,5.70015,5.71443,13678.441558431,0
+EEA.US,D,20130930,000000,5.74264,5.74264,5.74264,5.74264,282.4716336293,0
+EEA.US,D,20131001,000000,5.73545,5.80605,5.67895,5.79186,20941.36978809,0
+EEA.US,D,20131002,000000,5.77794,5.84145,5.77794,5.84145,32941.468215968,0
+EEA.US,D,20131003,000000,5.79186,5.82734,5.76375,5.80605,24277.172932311,0
+EEA.US,D,20131004,000000,5.79905,5.79905,5.70015,5.77084,4881.1537935709,0
+EEA.US,D,20131007,000000,5.70716,5.77084,5.67204,5.77084,3823.8086124371,0
+EEA.US,D,20131008,000000,5.77084,5.79905,5.70716,5.73545,13937.831852347,0
+EEA.US,D,20131009,000000,5.67895,5.76375,5.67895,5.72854,11665.968557749,0
+EEA.US,D,20131010,000000,5.78485,5.87675,5.78485,5.87675,7858.646616535,0
+EEA.US,D,20131011,000000,5.83435,5.89804,5.82734,5.89076,6733.1565276774,0
+EEA.US,D,20131014,000000,5.78485,5.89804,5.78485,5.87675,16784.530416938,0
+EEA.US,D,20131015,000000,5.82025,5.89076,5.82025,5.87675,17737.460013656,0
+EEA.US,D,20131016,000000,5.94034,5.94034,5.89804,5.90486,26611.685577559,0
+EEA.US,D,20131017,000000,5.89076,5.95445,5.88375,5.95445,26622.676691708,0
+EEA.US,D,20131018,000000,5.95445,6.10293,5.95445,6.02496,38860.183185204,0
+EEA.US,D,20131021,000000,6.03933,6.06754,6.02496,6.03205,34993.509227586,0
+EEA.US,D,20131022,000000,6.07473,6.13805,6.06754,6.11703,14816.021872852,0
+EEA.US,D,20131023,000000,6.13805,6.16644,6.08146,6.08146,38426.034176319,0
+EEA.US,D,20131024,000000,6.10293,6.27234,6.08146,6.08874,24456.32809294,0
+EEA.US,D,20131025,000000,6.12404,6.12404,6.07473,6.09565,35245.205741598,0
+EEA.US,D,20131028,000000,6.05325,6.09565,6.02496,6.06754,24622.29391659,0
+EEA.US,D,20131029,000000,6.06754,6.08874,6.03205,6.05325,25291.652768264,0
+EEA.US,D,20131030,000000,6.05325,6.08874,6.03933,6.08874,15247.972658908,0
+EEA.US,D,20131031,000000,6.03933,6.11703,6.03205,6.10293,28881.350649327,0
+EEA.US,D,20131101,000000,6.10293,6.10293,6.02496,6.06035,6280.3226247386,0
+EEA.US,D,20131104,000000,6.06754,6.06754,5.98274,6.00376,8988.5331510522,0
+EEA.US,D,20131105,000000,5.95445,5.98274,5.93307,5.96145,14184.032809285,0
+EEA.US,D,20131106,000000,5.99675,6.00376,5.96145,5.98957,19811.483253572,0
+EEA.US,D,20131107,000000,6.04616,6.07473,5.96145,6.02496,98401.246753167,0
+EEA.US,D,20131108,000000,5.99675,6.02496,5.96873,6.01804,11070.250170873,0
+EEA.US,D,20131111,000000,6.03205,6.03205,6.01104,6.01804,6874.9419001995,0
+EEA.US,D,20131112,000000,5.98274,6.00376,5.97565,5.98957,16951.595352003,0
+EEA.US,D,20131113,000000,5.96145,5.98957,5.96145,5.98957,9464.4483937039,0
+EEA.US,D,20131114,000000,5.96145,5.98957,5.95445,5.98274,30414.611073113,0
+EEA.US,D,20131115,000000,6.00376,6.01104,5.95445,5.99675,13560.836637036,0
+EEA.US,D,20131118,000000,6.01804,6.01804,6.00376,6.01104,16283.335611744,0
+EEA.US,D,20131119,000000,6.01804,6.01804,5.99675,6.01104,15734.879015708,0
+EEA.US,D,20131120,000000,6.01104,6.01804,5.96873,6.00376,9698.5591250776,0
+EEA.US,D,20131121,000000,6.00376,6.02496,5.96873,6.01804,12593.618591924,0
+EEA.US,D,20131122,000000,6.00376,6.02496,5.95445,6.01804,21476.637047146,0
+EEA.US,D,20131125,000000,6.01804,6.01804,5.96145,5.96873,60896.267942535,0
+EEA.US,D,20131126,000000,5.95445,5.98274,5.95445,5.98274,18583.775803129,0
+EEA.US,D,20131127,000000,6.00376,6.00376,5.99675,5.99675,7958.6657552909,0
+EEA.US,D,20131129,000000,6.00376,6.07473,6.00376,6.02496,7465.1647300008,0
+EEA.US,D,20131202,000000,5.96873,6.06035,5.96873,6.00376,25828.019138735,0
+EEA.US,D,20131203,000000,5.95445,6.01804,5.95445,5.96145,43939.177033457,0
+EEA.US,D,20131204,000000,5.96873,6.03933,5.96145,5.98957,57349.435406652,0
+EEA.US,D,20131205,000000,5.96873,6.00376,5.94034,5.94726,31723.652768259,0
+EEA.US,D,20131206,000000,5.97565,6.07473,5.97565,6.00376,22973.62679424,0
+EEA.US,D,20131209,000000,6.00376,6.00376,5.94034,5.96145,19785.104579615,0
+EEA.US,D,20131210,000000,5.93307,5.98957,5.91915,5.91915,16025.044429242,0
+EEA.US,D,20131211,000000,5.96145,5.98274,5.87675,5.91915,25749.982228277,0
+EEA.US,D,20131212,000000,5.92633,6.00376,5.90486,5.94034,28387.849624037,0
+EEA.US,D,20131213,000000,5.88375,5.92633,5.83435,5.92633,9211.6527682769,0
+EEA.US,D,20131216,000000,5.94726,6.01804,5.93307,6.01804,40084.593301403,0
+EEA.US,D,20131217,000000,5.98957,6.01104,5.96873,6.00376,17350.572795611,0
+EEA.US,D,20131218,000000,6.00376,6.01804,5.91915,6.01804,50835.00205054,0
+EEA.US,D,20131219,000000,6.02496,6.02496,6.00376,6.01804,5157.0307587108,0
+EEA.US,D,20131220,000000,6.01104,6.06754,5.98957,6.06754,7301.3971291807,0
+EEA.US,D,20131223,000000,6.07473,6.46304,6.07473,6.19455,61839.305536519,0
+EEA.US,D,20131224,000000,6.20874,6.24395,6.20165,6.23695,5219.6801093601,0
+EEA.US,D,20131226,000000,6.24395,6.32893,6.21584,6.30755,15199.611756652,0
+EEA.US,D,20131227,000000,6.26542,6.30755,6.26542,6.30054,34363.718386849,0
+EEA.US,D,20131230,000000,6.37824,6.49843,6.34276,6.42774,56256.918660242,0
+EEA.US,D,20131231,000000,6.46304,6.46304,6.28635,6.31474,71870.895420311,0
+EEA.US,D,20140102,000000,6.27925,6.27925,6.07473,6.14524,48011.384825662,0
+EEA.US,D,20140103,000000,6.14524,6.14524,6.10293,6.10293,21149.101845506,0
+EEA.US,D,20140106,000000,6.09565,6.23695,6.09565,6.17353,50344.798359495,0
+EEA.US,D,20140107,000000,6.21584,6.32893,6.17353,6.25105,43536.902255604,0
+EEA.US,D,20140108,000000,6.22994,6.26542,6.18054,6.21584,17617.656869432,0
+EEA.US,D,20140109,000000,6.22285,6.36405,6.18754,6.18754,38410.64661651,0
+EEA.US,D,20140110,000000,6.30755,6.41354,6.26542,6.34276,35197.943950758,0
+EEA.US,D,20140113,000000,6.40645,6.46304,6.25833,6.28635,101677.69788098,0
+EEA.US,D,20140114,000000,6.32893,6.37824,6.27925,6.37824,32632.617908381,0
+EEA.US,D,20140115,000000,6.37124,6.51244,6.34995,6.47714,25828.019138735,0
+EEA.US,D,20140116,000000,6.47014,6.47014,6.43465,6.45594,12612.303485978,0
+EEA.US,D,20140117,000000,6.47714,6.47714,6.39962,6.39962,21889.902939148,0
+EEA.US,D,20140121,000000,6.41354,6.47714,6.41354,6.46304,37992.984278848,0
+EEA.US,D,20140122,000000,6.39216,6.44885,6.39216,6.44175,45897.793574809,0
+EEA.US,D,20140123,000000,6.39216,6.44175,6.39216,6.40645,12714.520847563,0
+EEA.US,D,20140124,000000,6.42055,6.42055,6.21584,6.26542,59254.195488674,0
+EEA.US,D,20140127,000000,6.20874,6.22285,6.13805,6.18054,10309.665071762,0
+EEA.US,D,20140128,000000,6.17353,6.32165,6.17353,6.27234,19070.68215993,0
+EEA.US,D,20140129,000000,6.19455,6.22285,6.15934,6.20165,22314.1599453,0
+EEA.US,D,20140130,000000,6.22285,6.24395,6.18054,6.23695,30635.532467508,0
+EEA.US,D,20140131,000000,6.13805,6.20874,6.11703,6.15934,22666.974709483,0
+EEA.US,D,20140203,000000,6.12404,6.14524,6.00376,6.00376,35001.203007491,0
+EEA.US,D,20140204,000000,6.05325,6.09565,6.00376,6.05325,27683.319207086,0
+EEA.US,D,20140205,000000,6.03933,6.04616,6.00376,6.01804,4652.5386192717,0
+EEA.US,D,20140206,000000,6.12404,6.22994,6.03205,6.10984,40259.352016372,0
+EEA.US,D,20140207,000000,6.27925,6.30054,6.22994,6.22994,16019.548872168,0
+EEA.US,D,20140210,000000,6.20874,6.24395,6.10293,6.10984,13921.345181123,0
+EEA.US,D,20140211,000000,6.17353,6.36405,6.17353,6.30755,7122.241968552,0
+EEA.US,D,20140212,000000,6.25105,6.32165,6.24395,6.25833,15308.423786727,0
+EEA.US,D,20140213,000000,6.25833,6.36405,6.23695,6.35714,9217.1483253514,0
+EEA.US,D,20140214,000000,6.38525,6.42774,6.35714,6.42774,9003.9207108608,0
+EEA.US,D,20140218,000000,6.49115,6.49115,6.43465,6.48415,18624.44292548,0
+EEA.US,D,20140219,000000,6.49843,6.49843,6.42774,6.42774,12649.673274084,0
+EEA.US,D,20140220,000000,6.43465,6.46304,6.37124,6.46304,9628.215994524,0
+EEA.US,D,20140221,000000,6.39216,6.47014,6.38525,6.41354,37603.898837974,0
+EEA.US,D,20140224,000000,6.36405,6.47714,6.36405,6.47714,17287.923444962,0
+EEA.US,D,20140225,000000,6.39216,6.47014,6.39216,6.47014,15925.025290486,0
+EEA.US,D,20140226,000000,6.39962,6.42774,6.39216,6.40645,24603.609022537,0
+EEA.US,D,20140227,000000,6.40645,6.42774,6.35714,6.38525,14274.159945306,0
+EEA.US,D,20140228,000000,6.34276,6.42055,6.34276,6.42055,66521.520163993,0
+EEA.US,D,20140303,000000,6.41354,6.42055,6.30054,6.32165,25843.406698544,0
+EEA.US,D,20140304,000000,6.42055,6.47014,6.37124,6.47014,15165.53930279,0
+EEA.US,D,20140305,000000,6.47014,6.47014,6.37824,6.41354,9779.8933697802,0
+EEA.US,D,20140306,000000,6.48415,6.49843,6.39962,6.45594,49151.163362913,0
+EEA.US,D,20140307,000000,6.51963,6.53364,6.41354,6.41354,16089.892002721,0
+EEA.US,D,20140310,000000,6.34276,6.48415,6.34276,6.42055,18683.794941885,0
+EEA.US,D,20140311,000000,6.39962,6.44885,6.39962,6.42055,4211.7949418968,0
+EEA.US,D,20140312,000000,6.34276,6.40645,6.30054,6.39962,34321.952153082,0
+EEA.US,D,20140313,000000,6.30054,6.46304,6.24395,6.31474,84479.901572044,0
+EEA.US,D,20140314,000000,6.41354,6.41354,6.30054,6.30054,32954.657552947,0
+EEA.US,D,20140317,000000,6.42774,6.42774,6.32893,6.32893,59757.588516698,0
+EEA.US,D,20140318,000000,6.36405,6.42055,6.35714,6.36405,44948.161312336,0
+EEA.US,D,20140319,000000,6.34276,6.37824,6.27925,6.32893,87318.906356731,0
+EEA.US,D,20140320,000000,6.30755,6.35714,6.30755,6.32893,15156.746411471,0
+EEA.US,D,20140321,000000,6.34276,6.42055,6.29345,6.29345,29327.589883777,0
+EEA.US,D,20140324,000000,6.30755,6.34995,6.21584,6.23695,28258.154477079,0
+EEA.US,D,20140325,000000,6.27925,6.32893,6.27234,6.29345,53482.761449034,0
+EEA.US,D,20140326,000000,6.36405,6.42055,6.30755,6.32165,47994.898154438,0
+EEA.US,D,20140327,000000,6.34276,6.34995,6.31474,6.33575,51138.356801052,0
+EEA.US,D,20140328,000000,6.31474,6.37824,6.31474,6.34276,64862.961038909,0
+EEA.US,D,20140331,000000,6.40645,6.47014,6.38525,6.39962,61767.86329455,0
+EEA.US,D,20140401,000000,6.47014,6.50535,6.44175,6.45594,23010.996582346,0
+EEA.US,D,20140402,000000,6.43465,6.44885,6.40645,6.42774,32468.850307561,0
+EEA.US,D,20140403,000000,6.45594,6.49843,6.42774,6.43465,21749.216678041,0
+EEA.US,D,20140404,000000,6.49115,6.49115,6.37124,6.37124,58684.855775756,0
+EEA.US,D,20140407,000000,6.41354,6.42774,6.36405,6.36405,50216.202323951,0
+EEA.US,D,20140408,000000,6.36405,6.38525,6.36405,6.38525,5457.0881749785,0
+EEA.US,D,20140409,000000,6.46304,6.46304,6.39962,6.43465,20779.800410099,0
+EEA.US,D,20140410,000000,6.37824,6.44175,6.34276,6.34276,11745.104579621,0
+EEA.US,D,20140411,000000,6.30755,6.34995,6.28635,6.34995,32375.425837294,0
+EEA.US,D,20140414,000000,6.30755,6.34995,6.28635,6.30054,25237.796308934,0
+EEA.US,D,20140415,000000,6.20874,6.25105,6.18754,6.23695,23424.262474349,0
+EEA.US,D,20140416,000000,6.27234,6.31474,6.21584,6.30054,14998.474367725,0
+EEA.US,D,20140417,000000,6.32165,6.34995,6.27925,6.34995,52770.537252179,0
+EEA.US,D,20140421,000000,6.31474,6.36405,6.31474,6.34995,8400.5085440807,0
+EEA.US,D,20140422,000000,6.38525,6.38525,6.35714,6.37124,8316.9760765483,0
+EEA.US,D,20140423,000000,6.39216,6.39962,6.34276,6.36405,2944.5194805171,0
+EEA.US,D,20140424,000000,6.37124,6.39962,6.34276,6.38525,15068.817498279,0
+EEA.US,D,20140425,000000,6.36405,6.44175,6.00376,6.30755,182681.1100477,0
+EEA.US,D,20140428,000000,6.31474,6.35714,6.31474,6.33575,18655.218045098,0
+EEA.US,D,20140429,000000,6.33575,6.41354,6.33575,6.39962,51615.371155119,0
+EEA.US,D,20140430,000000,6.42055,6.42774,6.37124,6.37824,47864.103896065,0
+EEA.US,D,20140501,000000,6.37824,6.42055,6.37824,6.40645,49422.643882393,0
+EEA.US,D,20140502,000000,6.37124,6.47014,6.35714,6.43465,104299.07860552,0
+EEA.US,D,20140505,000000,6.37824,6.46304,6.32165,6.36405,80589.047163298,0
+EEA.US,D,20140506,000000,6.34276,6.39216,6.34276,6.37824,25186.138072434,0
+EEA.US,D,20140507,000000,6.41354,6.43465,6.37824,6.41354,39319.611756633,0
+EEA.US,D,20140508,000000,6.42774,6.47014,6.37124,6.44175,35933.249487326,0
+EEA.US,D,20140509,000000,6.39216,6.39216,6.37824,6.37824,6406.7204374521,0
+EEA.US,D,20140512,000000,6.41354,6.44175,6.40645,6.42774,42080.579630861,0
+EEA.US,D,20140513,000000,6.41354,6.48415,6.40645,6.44885,71951.130553599,0
+EEA.US,D,20140514,000000,6.43465,6.46304,6.41354,6.42055,13812.533151048,0
+EEA.US,D,20140515,000000,6.39972,6.42801,6.39216,6.40672,21996.516746394,0
+EEA.US,D,20140516,000000,6.38516,6.39216,6.30655,6.39216,6341.872863973,0
+EEA.US,D,20140519,000000,6.32802,6.39216,6.32802,6.33503,50753.667805837,0
+EEA.US,D,20140520,000000,6.3424,6.37806,6.27079,6.29236,117910.47436764,0
+EEA.US,D,20140521,000000,6.3424,6.36378,6.27789,6.35668,40647.338345832,0
+EEA.US,D,20140522,000000,6.33503,6.36378,6.33503,6.35668,7403.6144907664,0
+EEA.US,D,20140523,000000,6.35668,6.37806,6.3424,6.37806,23151.682843454,0
+EEA.US,D,20140527,000000,6.42101,6.4422,6.39216,6.41391,34462.63841419,0
+EEA.US,D,20140528,000000,6.37806,6.4352,6.37806,6.41391,44682.17634993,0
+EEA.US,D,20140529,000000,6.41391,6.44957,6.41391,6.4422,65215.775803092,0
+EEA.US,D,20140530,000000,6.48524,6.49243,6.45685,6.48524,5562.6028708089,0
+EEA.US,D,20140602,000000,6.49961,6.5068,6.44957,6.47105,60328.027341031,0
+EEA.US,D,20140603,000000,6.4422,6.48524,6.4352,6.44957,33698.755980834,0
+EEA.US,D,20140604,000000,6.47805,6.47805,6.37096,6.44957,46005.506493469,0
+EEA.US,D,20140605,000000,6.52827,6.54247,6.47105,6.49243,51995.663704674,0
+EEA.US,D,20140606,000000,6.53537,6.55693,6.49961,6.52109,32994.225563883,0
+EEA.US,D,20140609,000000,6.5139,6.57113,6.5139,6.52827,13991.688311677,0
+EEA.US,D,20140610,000000,6.5139,6.55693,6.5139,6.54965,5451.592617904,0
+EEA.US,D,20140611,000000,6.54965,6.54965,6.5139,6.53537,4333.7963089507,0
+EEA.US,D,20140612,000000,6.5068,6.54965,6.5068,6.5139,22156.987012969,0
+EEA.US,D,20140613,000000,6.49961,6.53537,6.49961,6.49961,6424.3062200905,0
+EEA.US,D,20140616,000000,6.49961,6.54247,6.46395,6.46395,27145.8537252,0
+EEA.US,D,20140617,000000,6.47805,6.47805,6.37096,6.45685,17129.651401217,0
+EEA.US,D,20140618,000000,6.46395,6.5068,6.46395,6.47105,21905.290498957,0
+EEA.US,D,20140619,000000,6.52109,6.53537,6.5068,6.5139,21611.827751179,0
+EEA.US,D,20140620,000000,6.5068,6.53537,6.5068,6.53537,8357.6431988996,0
+EEA.US,D,20140623,000000,6.52827,6.57831,6.49961,6.54247,43279.710184517,0
+EEA.US,D,20140624,000000,6.5139,6.52109,6.45685,6.49243,19811.483253572,0
+EEA.US,D,20140625,000000,6.48524,6.5068,6.46395,6.48524,7528.913192065,0
+EEA.US,D,20140626,000000,6.4352,6.45685,6.4352,6.45685,18715.669172917,0
+EEA.US,D,20140627,000000,6.4352,6.4352,6.4352,6.4352,2350.9993164711,0
+EEA.US,D,20140630,000000,6.4352,6.44957,6.39216,6.4422,20585.257689662,0
+EEA.US,D,20140701,000000,6.49243,6.57113,6.47805,6.52109,38164.445659573,0
+EEA.US,D,20140702,000000,6.54247,6.54247,6.49961,6.5139,4337.0936431954,0
+EEA.US,D,20140703,000000,6.52827,6.57113,6.52827,6.52827,811.1442241962,0
+EEA.US,D,20140707,000000,6.5139,6.55693,6.46395,6.47805,27183.223513307,0
+EEA.US,D,20140708,000000,6.4352,6.4352,6.38516,6.38516,8115.8386876216,0
+EEA.US,D,20140709,000000,6.41391,6.4352,6.41391,6.4352,11989.107313729,0
+EEA.US,D,20140710,000000,6.32083,6.39972,6.24222,6.32083,71278.47436768,0
+EEA.US,D,20140711,000000,6.35668,6.35668,6.26379,6.27079,127016.61244009,0
+EEA.US,D,20140714,000000,6.33503,6.37806,6.31374,6.3424,9463.349282289,0
+EEA.US,D,20140715,000000,6.32802,6.33503,6.31374,6.33503,13603.701982217,0
+EEA.US,D,20140716,000000,6.39972,6.39972,6.34949,6.36378,4900.9377990391,0
+EEA.US,D,20140717,000000,6.32802,6.37096,6.29236,6.29236,9269.9056732666,0
+EEA.US,D,20140718,000000,6.32802,6.34949,6.32802,6.34949,4922.9200273371,0
+EEA.US,D,20140721,000000,6.29945,6.30655,6.26379,6.29236,11370.307587141,0
+EEA.US,D,20140722,000000,6.39216,6.4352,6.32083,6.32083,15716.194121655,0
+EEA.US,D,20140723,000000,6.27789,6.35668,6.27789,6.32802,24468.418318504,0
+EEA.US,D,20140724,000000,6.34949,6.39972,6.34949,6.38516,12712.322624733,0
+EEA.US,D,20140725,000000,6.34949,6.34949,6.30655,6.32083,10716.336295275,0
+EEA.US,D,20140728,000000,6.29945,6.36378,6.26379,6.27789,8209.2631578881,0
+EEA.US,D,20140729,000000,6.32802,6.47805,6.27789,6.27789,147727.16883105,0
+EEA.US,D,20140730,000000,6.29236,6.34949,6.24923,6.29945,37822.622009539,0
+EEA.US,D,20140731,000000,6.21366,6.21366,6.12786,6.14915,10105.230348591,0
+EEA.US,D,20140801,000000,6.17071,6.2566,6.06353,6.08501,12386.985645923,0
+EEA.US,D,20140804,000000,6.04206,6.10621,6.04206,6.07773,42902.714969207,0
+EEA.US,D,20140805,000000,6.0276,6.07054,5.97064,5.98483,31690.679425812,0
+EEA.US,D,20140806,000000,5.95618,6.03488,5.95618,5.97774,16546.023239905,0
+EEA.US,D,20140807,000000,5.97774,5.97774,5.91323,5.91323,34917.670539958,0
+EEA.US,D,20140808,000000,5.87047,5.97774,5.87047,5.94908,15788.735475039,0
+EEA.US,D,20140811,000000,5.93461,6.02059,5.93461,5.98483,11712.131237174,0
+EEA.US,D,20140812,000000,5.97774,6.02059,5.97774,5.98483,33519.600820205,0
+EEA.US,D,20140813,000000,6.0276,6.04916,6.02059,6.04206,35395.78400544,0
+EEA.US,D,20140814,000000,6.00622,6.08501,6.00622,6.06353,8813.7744360831,0
+EEA.US,D,20140815,000000,6.08501,6.08501,6.00622,6.03488,24026.575529714,0
+EEA.US,D,20140818,000000,6.0921,6.10621,6.06353,6.0921,18340.872180436,0
+EEA.US,D,20140819,000000,6.08501,6.13505,6.08501,6.11348,22360.322624726,0
+EEA.US,D,20140820,000000,6.07773,6.13505,6.07773,6.12786,4405.2385509192,0
+EEA.US,D,20140821,000000,6.08501,6.14223,6.08501,6.10621,25629.079972638,0
+EEA.US,D,20140822,000000,6.0992,6.12058,6.0276,6.08501,18917.905673259,0
+EEA.US,D,20140825,000000,6.05626,6.14223,6.05626,6.11348,27240.377306882,0
+EEA.US,D,20140826,000000,6.07054,6.17071,6.05626,6.12786,11066.952836628,0
+EEA.US,D,20140827,000000,6.12786,6.17071,6.12786,6.17071,4870.1626794219,0
+EEA.US,D,20140828,000000,6.10621,6.11348,6.07773,6.0992,4687.7101845485,0
+EEA.US,D,20140829,000000,6.0992,6.11348,6.07773,6.08501,14380.773752552,0
+EEA.US,D,20140902,000000,6.0921,6.10621,6.0921,6.0992,9789.7853725143,0
+EEA.US,D,20140903,000000,6.15643,6.15643,6.14915,6.14915,4578.8981544734,0
+EEA.US,D,20140904,000000,6.13505,6.19937,6.13505,6.14223,11792.366370462,0
+EEA.US,D,20140905,000000,6.14915,6.14915,6.12058,6.12786,10311.863294592,0
+EEA.US,D,20140908,000000,6.08501,6.16352,5.97064,6.0276,31303.792207767,0
+EEA.US,D,20140909,000000,6.00622,6.0134,6.00622,6.0134,1340.915926178,0
+EEA.US,D,20140910,000000,6.0134,6.05626,6.00622,6.00622,29770.531783981,0
+EEA.US,D,20140911,000000,5.97064,6.02059,5.97064,5.99912,6477.0635680057,0
+EEA.US,D,20140912,000000,6.0134,6.0134,5.97774,5.97774,6527.6226930911,0
+EEA.US,D,20140915,000000,6.00622,6.00622,5.99193,6.00622,8389.5174299317,0
+EEA.US,D,20140916,000000,5.97064,6.03488,5.96318,6.02059,25313.634996562,0
+EEA.US,D,20140917,000000,6.07773,6.07773,6.0134,6.0276,17582.485304155,0
+EEA.US,D,20140918,000000,5.99912,6.06353,5.99912,6.05626,11186.755980852,0
+EEA.US,D,20140919,000000,6.03488,6.04206,6.0134,6.0134,19756.527682828,0
+EEA.US,D,20140922,000000,5.98483,5.98483,5.96318,5.97064,6357.2604237816,0
+EEA.US,D,20140923,000000,5.97064,5.97774,5.91323,5.91323,26510.567327388,0
+EEA.US,D,20140924,000000,5.89913,5.96318,5.89913,5.94908,29830.982911801,0
+EEA.US,D,20140925,000000,5.89185,5.90604,5.87047,5.87047,7543.2016404587,0
+EEA.US,D,20140926,000000,5.89185,5.90604,5.86328,5.90604,9986.5263157814,0
+EEA.US,D,20140929,000000,5.83471,5.849,5.81333,5.849,17896.831168817,0
+EEA.US,D,20140930,000000,5.82743,5.87047,5.82743,5.87047,21818.46069718,0
+EEA.US,D,20141001,000000,5.80605,5.82743,5.79159,5.79887,44582.157211174,0
+EEA.US,D,20141002,000000,5.7562,5.78467,5.74873,5.7562,29268.237867372,0
+EEA.US,D,20141003,000000,5.7703,5.78467,5.74173,5.78467,16862.567327396,0
+EEA.US,D,20141006,000000,5.78467,5.80605,5.77758,5.80605,3602.8872180422,0
+EEA.US,D,20141007,000000,5.76311,5.7703,5.70588,5.71316,14268.664388232,0
+EEA.US,D,20141008,000000,5.71316,5.74173,5.71316,5.74173,11902.277511952,0
+EEA.US,D,20141009,000000,5.74173,5.74173,5.66312,5.67022,24731.105946665,0
+EEA.US,D,20141010,000000,5.66312,5.66312,5.64156,5.64156,67486.539986275,0
+EEA.US,D,20141013,000000,5.67022,5.6845,5.55594,5.56295,26785.345181113,0
+EEA.US,D,20141014,000000,5.54148,5.54857,5.46287,5.53429,46394.591934344,0
+EEA.US,D,20141015,000000,5.46287,5.47706,5.38417,5.40564,172290.11073123,0
+EEA.US,D,20141016,000000,5.36288,5.53429,5.33422,5.42001,41825.585782605,0
+EEA.US,D,20141017,000000,5.48434,5.61317,5.48434,5.57014,23950.736842086,0
+EEA.US,D,20141020,000000,5.53429,5.58442,5.52728,5.57732,11866.00683526,0
+EEA.US,D,20141021,000000,5.58442,5.74173,5.50572,5.71316,35663.967190675,0
+EEA.US,D,20141022,000000,5.71316,5.76311,5.66312,5.67022,31504.929596694,0
+EEA.US,D,20141023,000000,5.72754,5.77758,5.72026,5.73445,22694.452494855,0
+EEA.US,D,20141024,000000,5.74873,5.81333,5.71316,5.78467,30411.313738868,0
+EEA.US,D,20141027,000000,5.72754,5.72754,5.64865,5.69888,23317.648667104,0
+EEA.US,D,20141028,000000,5.78467,5.80605,5.74873,5.79159,25343.311004764,0
+EEA.US,D,20141029,000000,5.79159,5.85609,5.74873,5.7562,37464.311688281,0
+EEA.US,D,20141030,000000,5.74173,5.89913,5.74173,5.83471,28742.86261105,0
+EEA.US,D,20141031,000000,5.849,5.92051,5.849,5.89185,10079.950786048,0
+EEA.US,D,20141103,000000,5.87047,5.87047,5.5987,5.80605,33970.236500314,0
+EEA.US,D,20141104,000000,5.7562,5.77758,5.74873,5.7703,5402.1326042335,0
+EEA.US,D,20141105,000000,5.80605,5.82743,5.79887,5.79887,10315.160628837,0
+EEA.US,D,20141106,000000,5.81333,5.82043,5.7703,5.77758,14333.511961711,0
+EEA.US,D,20141107,000000,5.72026,5.7703,5.72026,5.7703,13355.30280245,0
+EEA.US,D,20141110,000000,5.69888,5.77758,5.69888,5.7703,5477.9712918616,0
+EEA.US,D,20141111,000000,5.80605,5.849,5.7562,5.82743,23834.231032107,0
+EEA.US,D,20141112,000000,5.76311,5.85609,5.74873,5.85609,12401.274094317,0
+EEA.US,D,20141113,000000,5.82743,5.83471,5.77758,5.82743,11434.056049205,0
+EEA.US,D,20141114,000000,5.82743,5.87047,5.82043,5.86328,5738.4606971929,0
+EEA.US,D,20141117,000000,5.86328,5.86328,5.82743,5.82743,31655.507860535,0
+EEA.US,D,20141118,000000,5.86328,5.92779,5.84181,5.87748,64262.846206373,0
+EEA.US,D,20141119,000000,5.87748,5.91323,5.86328,5.87047,42803.794941866,0
+EEA.US,D,20141120,000000,5.81333,5.89185,5.81333,5.89185,13194.832535875,0
+EEA.US,D,20141121,000000,5.94908,6.0276,5.94908,5.95618,11424.164046471,0
+EEA.US,D,20141124,000000,5.90604,5.97774,5.90604,5.93461,31200.475734766,0
+EEA.US,D,20141125,000000,5.97774,6.00622,5.97064,6.00622,14027.958988369,0
+EEA.US,D,20141126,000000,6.05626,6.07773,6.02059,6.07773,24565.140123015,0
+EEA.US,D,20141128,000000,6.07054,6.07054,5.99912,6.02059,11959.431305527,0
+EEA.US,D,20141201,000000,6.03488,6.06353,5.99193,6.03488,10627.308270668,0
+EEA.US,D,20141202,000000,6.02059,6.0992,6.02059,6.07054,39508.658919995,0
+EEA.US,D,20141203,000000,6.07054,6.07773,6.05626,6.06353,11281.279562534,0
+EEA.US,D,20141204,000000,6.04206,6.06353,6.0276,6.04206,9550.1790840661,0
+EEA.US,D,20141205,000000,6.0921,6.0992,6.07773,6.0921,6906.8161312316,0
+EEA.US,D,20141208,000000,5.99912,6.08501,5.99912,6.0276,9701.8564593223,0
+EEA.US,D,20141209,000000,5.99193,5.99193,5.97064,5.98483,17203.291866015,0
+EEA.US,D,20141210,000000,5.97064,5.97064,5.89913,5.90604,22487.819548854,0
+EEA.US,D,20141211,000000,5.94207,5.98483,5.90604,5.90604,19170.701298686,0
+EEA.US,D,20141212,000000,5.85609,5.86328,5.78467,5.79887,70838.82980172,0
+EEA.US,D,20141215,000000,5.80605,5.80605,5.71316,5.73445,20624.825700599,0
+EEA.US,D,20141216,000000,5.69169,5.80605,5.67731,5.76311,54260.932330783,0
+EEA.US,D,20141217,000000,5.72754,5.85609,5.72754,5.81333,43975.447710149,0
+EEA.US,D,20141218,000000,5.85609,5.92779,5.85609,5.92051,13999.382091581,0
+EEA.US,D,20141219,000000,5.849,5.89185,5.81333,5.89185,31580.768284322,0
+EEA.US,D,20141222,000000,5.92051,5.92779,5.87748,5.92051,75488.071086747,0
+EEA.US,D,20141223,000000,5.93461,5.94908,5.92779,5.93461,37919.34381405,0
+EEA.US,D,20141224,000000,5.96318,5.98483,5.96318,5.98483,5491.1606288404,0
+EEA.US,D,20141226,000000,5.99912,6.02059,5.99193,5.99912,22626.307587131,0
+EEA.US,D,20141229,000000,5.94207,6.00622,5.94207,5.94908,5406.5290498931,0
+EEA.US,D,20141230,000000,5.89185,5.93461,5.83471,5.89913,131870.28844829,0
+EEA.US,D,20141231,000000,5.89185,5.90604,5.849,5.88475,36554.247436744,0
+EEA.US,D,20150102,000000,5.89185,5.89185,5.82743,5.88475,13823.524265197,0
+EEA.US,D,20150105,000000,5.79887,5.79887,5.67731,5.6845,23292.369104561,0
+EEA.US,D,20150106,000000,5.69888,5.70588,5.67022,5.67022,42801.596719036,0
+EEA.US,D,20150107,000000,5.69169,5.72754,5.67022,5.69888,62757.06356796,0
+EEA.US,D,20150108,000000,5.73445,5.7562,5.69888,5.74873,18643.127819534,0
+EEA.US,D,20150109,000000,5.74173,5.74173,5.70588,5.72754,12940.937799033,0
+EEA.US,D,20150112,000000,5.72754,5.74173,5.69169,5.72754,14533.550239223,0
+EEA.US,D,20150113,000000,5.77758,5.82043,5.6845,5.74173,20198.370471617,0
+EEA.US,D,20150114,000000,5.70588,5.73445,5.70588,5.73445,27134.862611051,0
+EEA.US,D,20150115,000000,5.72026,5.77758,5.72026,5.74873,39466.892686229,0
+EEA.US,D,20150116,000000,5.78467,5.82743,5.7562,5.82743,13291.554340386,0
+EEA.US,D,20150120,000000,5.79159,5.91323,5.79159,5.88475,65249.848256953,0
+EEA.US,D,20150121,000000,5.92051,5.96318,5.92051,5.94207,74453.807245326,0
+EEA.US,D,20150122,000000,5.99912,6.0134,5.89913,6.0134,61800.836636997,0
+EEA.US,D,20150123,000000,6.0276,6.0276,5.83471,5.97064,30644.325358827,0
+EEA.US,D,20150126,000000,5.96318,6.04916,5.96318,6.0134,49775.458646576,0
+EEA.US,D,20150127,000000,5.98483,6.04916,5.98483,6.0276,67839.354750458,0
+EEA.US,D,20150128,000000,5.99193,6.0276,5.94207,5.97064,25213.615857806,0
+EEA.US,D,20150129,000000,5.97774,6.07773,5.97774,6.07773,35779.37388924,0
+EEA.US,D,20150130,000000,6.07773,6.07773,5.99912,6.02059,73485.490088799,0
+EEA.US,D,20150202,000000,6.05626,6.05626,5.99193,6.0134,59259.691045748,0
+EEA.US,D,20150203,000000,6.04916,6.0992,6.04916,6.07773,25535.655502372,0
+EEA.US,D,20150204,000000,6.0134,6.05626,5.99912,6.04206,33263.507860534,0
+EEA.US,D,20150205,000000,6.07054,6.13505,6.06353,6.10621,22672.470266557,0
+EEA.US,D,20150206,000000,6.07054,6.07054,6.0134,6.03488,11519.786739567,0
+EEA.US,D,20150209,000000,6.00622,6.11348,5.95618,6.06353,17647.332877634,0
+EEA.US,D,20150210,000000,6.12058,6.17772,6.04206,6.04206,43372.035543369,0
+EEA.US,D,20150211,000000,6.04916,6.08501,5.99193,6.08501,7612.4456595974,0
+EEA.US,D,20150212,000000,6.14223,6.14223,6.06353,6.0992,27442.613807223,0
+EEA.US,D,20150213,000000,6.14223,6.16352,6.12786,6.15643,11424.164046471,0
+EEA.US,D,20150217,000000,6.17071,6.22776,6.17071,6.19937,54183.99453174,0
+EEA.US,D,20150218,000000,6.0992,6.17772,6.0992,6.14915,30177.203007494,0
+EEA.US,D,20150219,000000,6.16352,6.18509,6.0992,6.18509,32944.765550213,0
+EEA.US,D,20150220,000000,6.17772,6.30655,6.16352,6.24222,18035.319207094,0
+EEA.US,D,20150223,000000,6.28508,6.29236,6.19209,6.27079,21263.409432655,0
+EEA.US,D,20150224,000000,6.18509,6.2566,6.18509,6.21366,29659.521531077,0
+EEA.US,D,20150225,000000,6.17772,6.29236,6.17772,6.29236,10090.941900197,0
+EEA.US,D,20150226,000000,6.49961,6.49961,6.29236,6.31374,41714.5755297,0
+EEA.US,D,20150227,000000,6.27789,6.32083,6.19209,6.19937,22381.205741609,0
+EEA.US,D,20150302,000000,6.24923,6.30655,6.24222,6.26379,46152.787423066,0
+EEA.US,D,20150303,000000,6.23513,6.28508,6.23513,6.27079,5732.9651401184,0
+EEA.US,D,20150304,000000,6.24923,6.24923,6.20656,6.22776,11469.227614482,0
+EEA.US,D,20150305,000000,6.22776,6.27789,6.20656,6.24923,29928.803827727,0
+EEA.US,D,20150306,000000,6.23513,6.23513,6.14915,6.16352,41395.833219379,0
+EEA.US,D,20150309,000000,6.19209,6.22776,6.14915,6.18509,29510.04237865,0
+EEA.US,D,20150310,000000,6.04916,6.14915,6.0276,6.12786,35384.792891291,0
+EEA.US,D,20150311,000000,6.17071,6.17772,6.07054,6.0992,26573.216678037,0
+EEA.US,D,20150312,000000,6.14223,6.14223,6.07054,6.13505,21537.088174966,0
+EEA.US,D,20150313,000000,6.12786,6.12786,6.0134,6.06353,46990.31032122,0
+EEA.US,D,20150316,000000,6.06353,6.08501,6.05626,6.08501,37202.723171535,0
+EEA.US,D,20150317,000000,6.05626,6.13505,6.0276,6.07054,23495.704716317,0
+EEA.US,D,20150318,000000,6.14223,6.24923,6.0921,6.21366,32166.594668463,0
+EEA.US,D,20150319,000000,6.15643,6.21366,6.13505,6.19937,34126.31032123,0
+EEA.US,D,20150320,000000,6.27079,6.32083,6.22776,6.27789,30627.838687603,0
+EEA.US,D,20150323,000000,6.37096,6.37096,6.14223,6.22066,25454.321257669,0
+EEA.US,D,20150324,000000,6.21366,6.29236,6.21366,6.27789,12307.84962405,0
+EEA.US,D,20150325,000000,6.31374,6.37806,6.18509,6.23513,20558.879015705,0
+EEA.US,D,20150326,000000,6.19937,6.24222,6.19937,6.21366,42655.414900854,0
+EEA.US,D,20150327,000000,6.24923,6.27079,6.19937,6.19937,6854.0587833164,0
+EEA.US,D,20150330,000000,6.15643,6.22776,6.15643,6.22776,47970.717703311,0
+EEA.US,D,20150331,000000,6.12058,6.26379,6.0921,6.26379,42805.993164695,0
+EEA.US,D,20150401,000000,6.27079,6.27079,6.17772,6.17772,22797.768967856,0
+EEA.US,D,20150402,000000,6.20656,6.22066,6.18509,6.22066,2518.0642515359,0
+EEA.US,D,20150406,000000,6.17071,6.38516,6.17071,6.30655,30209.077238527,0
+EEA.US,D,20150407,000000,6.38516,6.39216,6.32802,6.38516,24499.193438121,0
+EEA.US,D,20150408,000000,6.4352,6.4352,6.2566,6.30655,19720.257006136,0
+EEA.US,D,20150409,000000,6.34949,6.34949,6.22066,6.31374,20928.180451111,0
+EEA.US,D,20150410,000000,6.35668,6.35668,6.26379,6.29945,13846.60560491,0
+EEA.US,D,20150413,000000,6.22776,6.30655,6.22776,6.23513,3776.5468215964,0
+EEA.US,D,20150414,000000,6.22066,6.39216,6.22066,6.38516,31468.658920002,0
+EEA.US,D,20150415,000000,6.39216,6.42101,6.33503,6.34949,22040.48120299,0
+EEA.US,D,20150416,000000,6.34949,6.35668,6.28508,6.31374,4370.0669856424,0
+EEA.US,D,20150417,000000,6.29236,6.29945,6.24222,6.29236,3916.1339712887,0
+EEA.US,D,20150420,000000,6.3424,6.3424,6.23513,6.29945,11820.94326725,0
+EEA.US,D,20150421,000000,6.32802,6.40672,6.32083,6.32083,17611.062200943,0
+EEA.US,D,20150422,000000,6.38516,6.38516,6.33503,6.33503,585.8263841417,0
+EEA.US,D,20150423,000000,6.32083,6.40672,6.31374,6.40672,10208.546821591,0
+EEA.US,D,20150424,000000,6.45685,6.45685,6.37806,6.40672,14784.14764182,0
+EEA.US,D,20150427,000000,6.35668,6.4352,6.35668,6.41391,18742.047846875,0
+EEA.US,D,20150428,000000,6.42801,6.4352,6.41391,6.42801,6011.0403280881,0
+EEA.US,D,20150429,000000,6.42801,6.42801,6.33503,6.39972,3496.2734107969,0
+EEA.US,D,20150430,000000,6.38516,6.42101,6.37096,6.39972,5031.7320574122,0
+EEA.US,D,20150501,000000,6.4352,6.4352,6.32083,6.4352,27549.227614469,0
+EEA.US,D,20150504,000000,6.46395,6.46395,6.30655,6.37096,18880.535885152,0
+EEA.US,D,20150505,000000,6.39972,6.39972,6.29236,6.3424,12449.634996572,0
+EEA.US,D,20150506,000000,6.37096,6.37096,6.29945,6.32802,12977.208475724,0
+EEA.US,D,20150507,000000,6.42101,6.42101,6.31374,6.31374,13377.285030748,0
+EEA.US,D,20150508,000000,6.42101,6.44957,6.42101,6.42101,1957.5174299369,0
+EEA.US,D,20150511,000000,6.34949,6.42101,6.32802,6.32802,15383.16336294,0
+EEA.US,D,20150512,000000,6.30655,6.37096,6.29945,6.3424,7279.4149008827,0
+EEA.US,D,20150513,000000,6.36378,6.45685,6.35668,6.37806,18459.576213246,0
+EEA.US,D,20150514,000000,6.46404,6.46404,6.41354,6.44966,12861.80177716,0
+EEA.US,D,20150515,000000,6.42801,6.47141,6.42801,6.45694,3898.5481886503,0
+EEA.US,D,20150518,000000,6.43511,6.44966,6.3918,6.43511,12728.809295957,0
+EEA.US,D,20150519,000000,6.45694,6.45694,6.3918,6.39917,39549.326042347,0
+EEA.US,D,20150520,000000,6.38461,6.3918,6.34849,6.36278,6360.5577580263,0
+EEA.US,D,20150521,000000,6.41354,6.41354,6.37733,6.37733,12721.115516053,0
+EEA.US,D,20150522,000000,6.36278,6.37733,6.33375,6.37005,5255.9507860518,0
+EEA.US,D,20150526,000000,6.31228,6.47141,6.25442,6.29072,49201.722487999,0
+EEA.US,D,20150527,000000,6.26888,6.37005,6.26888,6.34849,7332.1722487979,0
+EEA.US,D,20150528,000000,6.32675,6.37733,6.26151,6.33375,7121.1428571371,0
+EEA.US,D,20150529,000000,6.22548,6.32675,6.22548,6.29072,19499.335611741,0
+EEA.US,D,20150601,000000,6.26888,6.32675,6.26888,6.26888,21947.056732723,0
+EEA.US,D,20150602,000000,6.28344,6.43511,6.28344,6.30491,17103.272727259,0
+EEA.US,D,20150603,000000,6.3413,6.39917,6.3413,6.37733,17429.708817484,0
+EEA.US,D,20150604,000000,6.35577,6.38461,6.31956,6.31956,30564.090225539,0
+EEA.US,D,20150605,000000,6.29781,6.33375,6.25442,6.29072,28767.043062178,0
+EEA.US,D,20150608,000000,6.26888,6.26888,6.16034,6.19655,18946.482570046,0
+EEA.US,D,20150609,000000,6.17499,6.17499,6.0447,6.1315,22292.177717002,0
+EEA.US,D,20150610,000000,6.17499,6.34849,6.17499,6.31956,15367.775803132,0
+EEA.US,D,20150611,000000,6.12431,6.27607,6.12431,6.27607,43749.03075868,0
+EEA.US,D,20150612,000000,6.21111,6.24723,6.11712,6.19655,12449.634996572,0
+EEA.US,D,20150615,000000,6.14606,6.26151,6.14606,6.22548,15766.753246741,0
+EEA.US,D,20150616,000000,6.17499,6.24004,6.17499,6.19655,10096.437457271,0
+EEA.US,D,20150617,000000,6.19655,6.19655,6.18927,6.18927,2491.6855775783,0
+EEA.US,D,20150618,000000,6.24004,6.33375,6.19655,6.22548,10234.925495549,0
+EEA.US,D,20150619,000000,6.19655,6.25442,6.19655,6.22548,10371.215310996,0
+EEA.US,D,20150622,000000,6.28344,6.3413,6.28344,6.29072,25170.750512625,0
+EEA.US,D,20150623,000000,6.30491,6.38461,6.30491,6.37733,20015.917976744,0
+EEA.US,D,20150624,000000,6.27607,6.29781,6.25442,6.25442,7742.1408065556,0
+EEA.US,D,20150625,000000,6.31956,6.31956,6.29781,6.29781,1245.2932330817,0
+EEA.US,D,20150626,000000,6.29781,6.29781,6.29781,6.29781,139.5871496923,0
+EEA.US,D,20150629,000000,6.18927,6.31228,6.05926,6.06645,16181.118250158,0
+EEA.US,D,20150630,000000,6.10984,6.17499,5.97974,6.15315,33130.515379331,0
+EEA.US,D,20150701,000000,6.16771,6.24004,6.15315,6.16034,4565.7088174946,0
+EEA.US,D,20150702,000000,6.20374,6.29781,6.14606,6.16034,21853.632262457,0
+EEA.US,D,20150706,000000,6.1315,6.13869,6.0447,6.0447,9128.1203007445,0
+EEA.US,D,20150707,000000,6.03033,6.03033,5.93625,6.00867,8576.3663704647,0
+EEA.US,D,20150708,000000,5.9509,5.99411,5.93625,5.9509,43150.015037559,0
+EEA.US,D,20150709,000000,6.05198,6.06645,6.00867,6.05926,21991.021189319,0
+EEA.US,D,20150710,000000,6.16034,6.20374,6.11712,6.11712,75791.425837259,0
+EEA.US,D,20150713,000000,6.23285,6.28344,6.18927,6.19655,17703.387559794,0
+EEA.US,D,20150714,000000,6.24004,6.24004,6.21111,6.24004,5802.2091592571,0
+EEA.US,D,20150715,000000,6.20374,6.22548,6.17499,6.22548,7550.895420363,0
+EEA.US,D,20150716,000000,6.19655,6.30491,6.19655,6.30491,19913.700615158,0
+EEA.US,D,20150717,000000,6.27607,6.32675,6.24004,6.31956,8988.5331510522,0
+EEA.US,D,20150720,000000,6.25442,6.35577,6.25442,6.30491,1105.7060833894,0
+EEA.US,D,20150721,000000,6.32675,6.32675,6.22548,6.30491,4422.8243335576,0
+EEA.US,D,20150722,000000,6.24004,6.32675,6.22548,6.32675,15212.801093631,0
+EEA.US,D,20150723,000000,6.29072,6.33375,6.25442,6.32675,10647.092276136,0
+EEA.US,D,20150724,000000,6.28344,6.37733,6.23285,6.36278,17149.435406685,0
+EEA.US,D,20150727,000000,6.25442,6.32675,6.1315,6.18227,16596.58236499,0
+EEA.US,D,20150728,000000,6.2183,6.34849,6.16034,6.22548,19499.335611741,0
+EEA.US,D,20150729,000000,6.17499,6.26151,6.16771,6.24723,2765.3643198884,0
+EEA.US,D,20150730,000000,6.29781,6.29781,6.14606,6.26151,4149.1455912475,0
+EEA.US,D,20150731,000000,6.24004,6.35577,6.20374,6.33375,14245.583048519,0
+EEA.US,D,20150803,000000,6.33375,6.3413,6.28344,6.28344,1756.3800410102,0
+EEA.US,D,20150804,000000,6.31228,6.34849,6.29781,6.31228,4422.8243335576,0
+EEA.US,D,20150805,000000,6.3413,6.34849,6.33375,6.34849,8576.3663704647,0
+EEA.US,D,20150806,000000,6.25442,6.31228,6.24004,6.24723,6084.6807928864,0
+EEA.US,D,20150807,000000,6.24004,6.25442,6.2183,6.24004,17979.264524934,0
+EEA.US,D,20150810,000000,6.25442,6.33375,6.25442,6.28344,8297.1920710801,0
+EEA.US,D,20150811,000000,6.25442,6.25442,6.18227,6.22548,7391.5242652025,0
+EEA.US,D,20150812,000000,6.08828,6.16034,6.08828,6.16034,7885.0252904926,0
+EEA.US,D,20150813,000000,6.1315,6.13869,6.07372,6.12431,6224.2679425787,0
+EEA.US,D,20150814,000000,6.1315,6.1315,6.1315,6.1315,276.9760765548,0
+EEA.US,D,20150817,000000,6.05198,6.1315,6.03033,6.12431,26275.357484599,0
+EEA.US,D,20150818,000000,6.05198,6.19655,6.0447,6.1315,14659.948051936,0
+EEA.US,D,20150819,000000,6.07372,6.08073,6.03033,6.0376,18809.093643184,0
+EEA.US,D,20150820,000000,5.94362,5.96518,5.93625,5.95799,21022.704032792,0
+EEA.US,D,20150821,000000,5.87129,5.92915,5.80605,5.87848,47023.283663667,0
+EEA.US,D,20150824,000000,5.14088,5.76993,5.08302,5.66885,31677.490088833,0
+EEA.US,D,20150825,000000,5.82789,5.87129,5.7915,5.83508,26416.043745707,0
+EEA.US,D,20150826,000000,5.94362,5.94362,5.79887,5.79887,24478.310321238,0
+EEA.US,D,20150827,000000,5.82789,5.9509,5.82061,5.90022,17149.435406685,0
+EEA.US,D,20150828,000000,5.87129,6.0447,5.87129,6.00139,52971.674641106,0
+EEA.US,D,20150831,000000,5.99411,6.00139,5.87848,5.87848,31806.086124376,0
+EEA.US,D,20150901,000000,5.92187,5.92187,5.78458,5.78458,14936.924128491,0
+EEA.US,D,20150902,000000,5.92187,5.92915,5.81342,5.83508,14801.733424458,0
+EEA.US,D,20150903,000000,5.94362,5.94362,5.85673,5.87129,15628.265208463,0
+EEA.US,D,20150904,000000,5.78458,5.85673,5.7773,5.78458,10511.901572104,0
+EEA.US,D,20150908,000000,5.90022,5.94362,5.87129,5.88575,18671.704716321,0
+EEA.US,D,20150909,000000,6.00139,6.00139,5.88575,5.88575,5948.3909774388,0
+EEA.US,D,20150910,000000,5.89294,5.9509,5.89294,5.92915,39515.253588485,0
+EEA.US,D,20150911,000000,5.89294,5.93625,5.89294,5.92915,2902.7532467509,0
+EEA.US,D,20150914,000000,5.89294,5.90732,5.86383,5.87129,18531.018455214,0
+EEA.US,D,20150915,000000,5.83508,5.88575,5.83508,5.87129,1105.7060833894,0
+EEA.US,D,20150916,000000,5.86383,5.91451,5.86383,5.87129,4565.7088174946,0
+EEA.US,D,20150917,000000,5.91451,5.97974,5.90022,5.9509,8065.2795625362,0
+EEA.US,D,20150918,000000,5.88575,5.88575,5.84226,5.86383,5392.2406014994,0
+EEA.US,D,20150921,000000,5.88575,5.88575,5.84963,5.84963,5671.414900884,0
+EEA.US,D,20150922,000000,5.71216,5.74109,5.69769,5.71935,13690.531783994,0
+EEA.US,D,20150923,000000,5.69769,5.71216,5.65439,5.67595,16345.984962393,0
+EEA.US,D,20150924,000000,5.67595,5.67595,5.61099,5.64711,9772.1995898759,0
+EEA.US,D,20150925,000000,5.69769,5.72681,5.67595,5.69769,10788.877648658,0
+EEA.US,D,20150928,000000,5.66885,5.66885,5.5604,5.58215,11464.831168822,0
+EEA.US,D,20150929,000000,5.63273,5.65439,5.59652,5.62527,13138.777853715,0
+EEA.US,D,20150930,000000,5.64711,5.69041,5.62527,5.62527,17979.264524934,0
+EEA.US,D,20151001,000000,5.62527,5.62527,5.5675,5.59652,35682.652084728,0
+EEA.US,D,20151002,000000,5.60371,5.73372,5.60371,5.73372,3317.1182501682,0
+EEA.US,D,20151005,000000,5.79887,5.80605,5.7773,5.80605,8081.7662337597,0
+EEA.US,D,20151006,000000,5.78458,5.86383,5.78458,5.81342,6085.7799043013,0
+EEA.US,D,20151007,000000,5.86383,5.86383,5.85673,5.85673,967.218045112,0
+EEA.US,D,20151008,000000,5.80605,6.00867,5.80605,5.94362,13000.289815437,0
+EEA.US,D,20151009,000000,5.95799,5.96518,5.92915,5.92915,1105.7060833894,0
+EEA.US,D,20151012,000000,5.92187,5.92187,5.91451,5.91451,431.9507860557,0
+EEA.US,D,20151013,000000,5.84226,5.91451,5.82061,5.82061,12449.634996572,0
+EEA.US,D,20151014,000000,5.86383,5.86383,5.84963,5.86383,3872.1695146927,0
+EEA.US,D,20151015,000000,5.83508,5.92187,5.83508,5.90022,21157.894736825,0
+EEA.US,D,20151016,000000,5.92915,5.95799,5.90022,5.9509,4149.1455912475,0
+EEA.US,D,20151019,000000,5.92915,5.97974,5.92915,5.97237,748.4948735469,0
+EEA.US,D,20151020,000000,5.99557,5.99557,5.9509,5.99402,11310.955570736,0
+EEA.US,D,20151021,000000,6.03033,6.03033,5.96518,5.96518,4149.1455912475,0
+EEA.US,D,20151022,000000,5.97974,6.0376,5.97974,6.01586,18396.926862596,0
+EEA.US,D,20151023,000000,6.05198,6.08828,6.0376,6.07372,15766.753246741,0
+EEA.US,D,20151026,000000,6.0447,6.0447,6.0447,6.0447,7608.0492139378,0
+EEA.US,D,20151027,000000,5.99411,6.01586,5.97237,6.00867,19224.557758016,0
+EEA.US,D,20151028,000000,5.97237,6.0447,5.97237,6.00867,3597.3916609677,0
+EEA.US,D,20151029,000000,6.00867,6.00867,6.00867,6.00867,139.5871496923,0
+EEA.US,D,20151030,000000,5.98693,6.00139,5.9509,5.9509,7608.0492139378,0
+EEA.US,D,20151102,000000,5.96518,6.0447,5.96518,6.00867,10194.258373198,0
+EEA.US,D,20151103,000000,5.97974,5.98693,5.97974,5.98693,967.218045112,0
+EEA.US,D,20151104,000000,5.97237,5.98693,5.95799,5.95799,1369.4928229654,0
+EEA.US,D,20151105,000000,5.84963,6.08073,5.84963,6.0447,43563.280929562,0
+EEA.US,D,20151106,000000,5.98693,5.98693,5.90022,5.90022,7190.3868762758,0
+EEA.US,D,20151109,000000,5.90022,5.90022,5.7773,5.83508,16307.516062871,0
+EEA.US,D,20151110,000000,5.78458,5.83508,5.78458,5.82789,5392.2406014994,0
+EEA.US,D,20151111,000000,5.89294,5.89294,5.85673,5.88575,5532.9268626066,0
+EEA.US,D,20151112,000000,5.80605,5.87129,5.80605,5.86383,6224.2679425787,0
+EEA.US,D,20151113,000000,5.80605,5.82061,5.78458,5.80605,12721.115516053,0
+EEA.US,D,20151116,000000,5.78458,5.84226,5.78458,5.83508,5811.0020505763,0
+EEA.US,D,20151117,000000,5.89294,5.92915,5.85673,5.85673,9680.9733424392,0
+EEA.US,D,20151118,000000,5.85673,5.85673,5.84963,5.85673,1521.1701982216,0
+EEA.US,D,20151119,000000,5.97974,5.97974,5.88575,5.91451,16735.070403267,0
+EEA.US,D,20151120,000000,5.87129,5.89294,5.87129,5.87129,10511.901572104,0
+EEA.US,D,20151123,000000,5.87129,5.87129,5.69769,5.69769,16460.292549542,0
+EEA.US,D,20151124,000000,5.69041,5.78458,5.69041,5.78458,3734.7805878302,0
+EEA.US,D,20151125,000000,5.80605,5.84226,5.80605,5.81342,5671.414900884,0
+EEA.US,D,20151127,000000,5.81342,5.81342,5.74109,5.74828,967.218045112,0
+EEA.US,D,20151130,000000,5.71216,5.85673,5.71216,5.79887,7332.1722487979,0
+EEA.US,D,20151201,000000,5.87848,5.87848,5.79887,5.81342,10498.712235125,0
+EEA.US,D,20151202,000000,5.76993,5.82789,5.76993,5.78458,15257.864661642,0
+EEA.US,D,20151203,000000,5.87129,5.87129,5.74828,5.7773,7490.4442925435,0
+EEA.US,D,20151204,000000,5.78458,5.84963,5.76275,5.84963,13138.777853715,0
+EEA.US,D,20151207,000000,5.80605,5.82789,5.80605,5.81342,9819.4613807166,0
+EEA.US,D,20151208,000000,5.78458,5.82789,5.71935,5.80605,26804.030075166,0
+EEA.US,D,20151209,000000,5.78458,5.78458,5.74828,5.74828,12583.72658919,0
+EEA.US,D,20151210,000000,5.75565,5.76993,5.75565,5.76993,2075.1223513312,0
+EEA.US,D,20151211,000000,5.70497,5.70497,5.66885,5.69041,5948.3909774388,0
+EEA.US,D,20151214,000000,5.66148,5.66885,5.5675,5.61827,14595.100478457,0
+EEA.US,D,20151215,000000,5.68323,5.69041,5.64711,5.66148,10511.901572104,0
+EEA.US,D,20151216,000000,5.62527,5.76993,5.62527,5.76993,29044.019138733,0
+EEA.US,D,20151217,000000,5.76275,5.76275,5.68323,5.72681,43978.745044394,0
+EEA.US,D,20151218,000000,5.68323,5.68323,5.62527,5.65439,14801.733424458,0
+EEA.US,D,20151221,000000,5.62527,5.68323,5.62527,5.62527,13550.944634302,0
+EEA.US,D,20151222,000000,5.63983,5.69041,5.63273,5.69041,6216.5741626744,0
+EEA.US,D,20151223,000000,5.68323,5.78458,5.68323,5.78458,58640.89131916,0
+EEA.US,D,20151224,000000,5.73372,5.78458,5.73372,5.78458,10161.285030751,0
+EEA.US,D,20151228,000000,5.71935,5.7773,5.71935,5.7773,7564.0847573418,0
+EEA.US,D,20151229,000000,5.83562,5.83562,5.81379,5.81379,7942.1790840674,0
+EEA.US,D,20151230,000000,5.78012,5.90131,5.78012,5.89403,31459.866028683,0
+EEA.US,D,20151231,000000,5.8722,5.89403,5.80633,5.88002,9346.8434723096,0
+EEA.US,D,20160104,000000,5.83562,5.83562,5.70443,5.79914,7584.9678742249,0
+EEA.US,D,20160105,000000,5.7773,5.7773,5.7188,5.7188,1966.3103212561,0
+EEA.US,D,20160106,000000,5.63874,5.67522,5.63037,5.67522,4608.5741626757,0
+EEA.US,D,20160107,000000,5.62036,5.62036,5.54384,5.56568,10792.174982903,0
+EEA.US,D,20160108,000000,5.56568,5.58042,5.5584,5.5584,5968.174982907,0
+EEA.US,D,20160111,000000,5.624,5.624,5.49999,5.50736,16414.129870117,0
+EEA.US,D,20160112,000000,5.5241,5.5362,5.50736,5.51445,2886.2665755274,0
+EEA.US,D,20160113,000000,5.50736,5.52919,5.47087,5.47087,30007.9398496,0
+EEA.US,D,20160114,000000,5.47087,5.51482,5.47087,5.49999,5208.6889952111,0
+EEA.US,D,20160115,000000,5.40518,5.40518,5.29582,5.33222,25128.984278859,0
+EEA.US,D,20160119,000000,5.39072,5.39072,5.31766,5.34686,8086.1626794193,0
+EEA.US,D,20160120,000000,5.18228,5.28845,5.06973,5.18619,21264.50854407,0
+EEA.US,D,20160121,000000,5.16444,5.26662,5.14261,5.25197,16760.34996581,0
+EEA.US,D,20160122,000000,5.39072,5.40509,5.32512,5.36151,4194.2091592584,0
+EEA.US,D,20160125,000000,5.35423,5.41992,5.35423,5.37598,12393.580314412,0
+EEA.US,D,20160126,000000,5.31038,5.44895,5.31038,5.44895,5861.5611756617,0
+EEA.US,D,20160127,000000,5.42638,5.43621,5.42638,5.42711,1288.1585782628,0
+EEA.US,D,20160128,000000,5.50736,5.52201,5.44867,5.49262,15555.72385508,0
+EEA.US,D,20160129,000000,5.54375,5.62391,5.49999,5.53647,7069.4846206368,0
+EEA.US,D,20160201,000000,5.50736,5.58287,5.40518,5.57669,15652.445659591,0
+EEA.US,D,20160202,000000,5.47806,5.56222,5.47806,5.54375,8236.7409432606,0
+EEA.US,D,20160203,000000,5.54375,5.60935,5.47087,5.54375,23207.737525614,0
+EEA.US,D,20160204,000000,5.5584,5.5584,5.55103,5.55103,4174.4251537902,0
+EEA.US,D,20160205,000000,5.48543,5.48543,5.41265,5.41265,3810.6192754583,0
+EEA.US,D,20160208,000000,5.32294,5.32921,5.3031,5.32921,4993.2631578907,0
+EEA.US,D,20160209,000000,5.28118,5.34905,5.2375,5.29892,10750.408749137,0
+EEA.US,D,20160210,000000,5.31038,5.33959,5.31038,5.33231,4498.6630211857,0
+EEA.US,D,20160211,000000,5.18619,5.25916,5.10612,5.13533,34314.258373178,0
+EEA.US,D,20160212,000000,5.11331,5.24478,5.11331,5.24478,11083.439507852,0
+EEA.US,D,20160216,000000,5.29582,5.29582,5.2497,5.28845,6961.7717019766,0
+EEA.US,D,20160217,000000,5.40737,5.4343,5.39072,5.39791,4060.1175666406,0
+EEA.US,D,20160218,000000,5.39791,5.44158,5.35423,5.43303,10168.978810655,0
+EEA.US,D,20160219,000000,5.38117,5.44895,5.34686,5.44895,26291.844155823,0
+EEA.US,D,20160222,000000,5.47806,5.47806,5.41265,5.42711,3640.2570061488,0
+EEA.US,D,20160223,000000,5.37598,5.44895,5.36852,5.4343,60955.619958939,0
+EEA.US,D,20160224,000000,5.32421,5.3616,5.21558,5.3374,8753.3233082636,0
+EEA.US,D,20160225,000000,5.42274,5.4343,5.25916,5.41683,14601.695146947,0
+EEA.US,D,20160226,000000,5.44167,5.44167,5.41265,5.41901,6488.0546821547,0
+EEA.US,D,20160229,000000,5.38344,5.48543,5.38344,5.41265,12566.140806552,0
+EEA.US,D,20160301,000000,5.45632,5.5584,5.45632,5.5352,17103.272727259,0
+EEA.US,D,20160302,000000,5.37598,5.52719,5.36852,5.52719,9753.5146958226,0
+EEA.US,D,20160303,000000,5.5221,5.53565,5.52201,5.52919,5343.8796992438,0
+EEA.US,D,20160304,000000,5.44167,5.58306,5.44167,5.58224,29115.461380701,0
+EEA.US,D,20160307,000000,5.51455,5.56568,5.51455,5.56559,37437.933014324,0
+EEA.US,D,20160308,000000,5.42711,5.5584,5.42711,5.54375,30975.157894712,0
+EEA.US,D,20160309,000000,5.52919,5.56895,5.52919,5.5584,33831.748462037,0
+EEA.US,D,20160310,000000,5.5584,5.62773,5.53474,5.55995,34774.786056021,0
+EEA.US,D,20160311,000000,5.53647,5.6896,5.53647,5.68241,1423.3492822955,0
+EEA.US,D,20160314,000000,5.64592,5.71161,5.64592,5.71161,8831.3602187215,0
+EEA.US,D,20160315,000000,5.66048,5.6896,5.66048,5.67531,2737.8865345159,0
+EEA.US,D,20160316,000000,5.64556,5.70434,5.63874,5.69697,15467.794941888,0
+EEA.US,D,20160317,000000,5.63137,5.7188,5.54375,5.6896,25591.710184532,0
+EEA.US,D,20160318,000000,5.72635,5.72635,5.6896,5.70788,6075.8879015672,0
+EEA.US,D,20160321,000000,5.49999,5.71698,5.49999,5.71698,6127.5461380675,0
+EEA.US,D,20160322,000000,5.64592,5.69151,5.64592,5.68241,6673.8045112728,0
+EEA.US,D,20160323,000000,5.68241,5.68951,5.63874,5.63874,8686.2775119547,0
+EEA.US,D,20160324,000000,5.624,5.63137,5.57296,5.58042,4357.9767600785,0
+EEA.US,D,20160328,000000,5.61699,5.63874,5.58042,5.63137,10048.076555016,0
+EEA.US,D,20160329,000000,5.64711,5.67522,5.63874,5.63874,1477.2057416256,0
+EEA.US,D,20160330,000000,5.6896,5.79759,5.66785,5.73336,15212.801093631,0
+EEA.US,D,20160331,000000,5.74801,5.76984,5.73336,5.73336,21394.203691029,0
+EEA.US,D,20160401,000000,5.64592,5.73654,5.63137,5.73654,7277.2166780529,0
+EEA.US,D,20160404,000000,5.71161,5.79168,5.71161,5.75683,4748.161312368,0
+EEA.US,D,20160405,000000,5.63874,5.6805,5.63874,5.63874,13258.580997939,0
+EEA.US,D,20160406,000000,5.67522,5.6896,5.65339,5.68541,11087.835953511,0
+EEA.US,D,20160407,000000,5.63874,5.65329,5.63865,5.63874,8333.4627477718,0
+EEA.US,D,20160408,000000,5.59488,5.75374,5.59488,5.70434,13353.10457962,0
+EEA.US,D,20160411,000000,5.76984,5.78467,5.70443,5.72635,8053.1893369723,0
+EEA.US,D,20160412,000000,5.79168,5.82088,5.75065,5.7773,21128.218728623,0
+EEA.US,D,20160413,000000,5.85009,5.8722,5.80633,5.86101,7520.1203007458,0
+EEA.US,D,20160414,000000,5.85009,5.86465,5.85009,5.85746,3434.7231715625,0
+EEA.US,D,20160415,000000,5.80633,5.82507,5.76984,5.80633,10118.419685569,0
+EEA.US,D,20160418,000000,5.81379,5.82161,5.80633,5.81424,7648.7163362891,0
+EEA.US,D,20160419,000000,5.85746,5.93761,5.85746,5.9085,10892.194121659,0
+EEA.US,D,20160420,000000,5.91578,5.96637,5.9085,5.9135,8420.2925495489,0
+EEA.US,D,20160421,000000,5.91505,5.91505,5.9085,5.91087,2991.7812713578,0
+EEA.US,D,20160422,000000,5.8792,5.8792,5.8722,5.8792,2638.9665071749,0
+EEA.US,D,20160425,000000,5.78467,5.8429,5.7773,5.8429,5504.3499658192,0
+EEA.US,D,20160426,000000,5.86465,5.87575,5.81379,5.86547,5718.6766917247,0
+EEA.US,D,20160427,000000,5.8722,5.95963,5.85755,5.85755,8999.5242652012,0
+EEA.US,D,20160428,000000,5.8792,5.93761,5.8792,5.92306,8431.2836636979,0
+EEA.US,D,20160429,000000,5.94498,5.94498,5.90131,5.90131,7834.4661654072,0
+EEA.US,D,20160502,000000,5.89403,5.9014,5.83562,5.9014,6358.3595351965,0
+EEA.US,D,20160503,000000,5.83562,5.8449,5.81379,5.83417,11873.700615165,0
+EEA.US,D,20160504,000000,5.78467,5.82834,5.78467,5.82834,9421.5830485228,0
+EEA.US,D,20160505,000000,5.79168,5.83562,5.7773,5.83562,9850.2365003338,0
+EEA.US,D,20160506,000000,5.75428,5.85746,5.75428,5.81734,4545.9248120264,0
+EEA.US,D,20160509,000000,5.86428,5.86638,5.78467,5.85227,11442.848940524,0
+EEA.US,D,20160510,000000,5.8429,5.88666,5.82097,5.8722,7933.3861927482,0
+EEA.US,D,20160511,000000,5.85309,5.85637,5.75547,5.81379,16012.954203678,0
+EEA.US,D,20160512,000000,5.81379,5.82834,5.78467,5.81379,5099.876965136,0
+EEA.US,D,20160513,000000,5.76984,5.8429,5.73336,5.74082,12369.399863285,0
+EEA.US,D,20160516,000000,5.74801,5.90131,5.73336,5.79914,35545.263157866,0
+EEA.US,D,20160517,000000,5.88703,5.90131,5.73345,5.75001,20480.842105247,0
+EEA.US,D,20160518,000000,5.82862,5.82862,5.7481,5.7481,4141.4518113432,0
+EEA.US,D,20160519,000000,5.73809,5.73809,5.70434,5.70434,14512.66712234,0
+EEA.US,D,20160520,000000,5.74082,5.79195,5.74082,5.74082,19067.384825685,0
+EEA.US,D,20160523,000000,5.7188,5.77749,5.7188,5.75692,17281.328776473,0
+EEA.US,D,20160524,000000,5.82116,5.86073,5.82116,5.85782,34114.220095666,0
+EEA.US,D,20160525,000000,5.90177,5.90905,5.8944,5.90905,5710.9829118204,0
+EEA.US,D,20160526,000000,5.9236,5.9236,5.8944,5.8944,5751.6500341717,0
+EEA.US,D,20160527,000000,5.91642,5.91642,5.87256,5.87256,12246.299384816,0
+EEA.US,D,20160531,000000,5.91642,5.91642,5.8066,5.84327,25793.946684873,0
+EEA.US,D,20160601,000000,5.8066,5.8681,5.8066,5.8651,6818.8872180396,0
+EEA.US,D,20160602,000000,5.8066,5.90177,5.8066,5.87256,15513.957621314,0
+EEA.US,D,20160603,000000,5.85791,5.8944,5.85791,5.88821,5812.1011619912,0
+EEA.US,D,20160606,000000,5.91605,5.93825,5.90177,5.9236,7457.4709500965,0
+EEA.US,D,20160607,000000,5.87256,5.99593,5.87256,5.98947,10655.885167456,0
+EEA.US,D,20160608,000000,5.99675,5.99675,5.98947,5.99675,6405.6213260372,0
+EEA.US,D,20160609,000000,5.93825,5.93825,5.91642,5.9236,6819.9863294545,0
+EEA.US,D,20160610,000000,5.88703,5.88703,5.74082,5.79932,16974.676691716,0
+EEA.US,D,20160613,000000,5.71161,5.73345,5.70434,5.70434,16600.97881065,0
+EEA.US,D,20160614,000000,5.70434,5.7188,5.62027,5.65684,32654.600136679,0
+EEA.US,D,20160615,000000,5.63846,5.66913,5.63846,5.64574,7646.5181134593,0
+EEA.US,D,20160616,000000,5.5433,5.63109,5.52874,5.60917,17415.420369091,0
+EEA.US,D,20160617,000000,5.58715,5.66767,5.58715,5.64574,4155.7402597369,0
+EEA.US,D,20160620,000000,5.8066,5.83144,5.79595,5.79932,12027.576213251,0
+EEA.US,D,20160621,000000,5.82116,5.8651,5.78476,5.85036,35138.591934353,0
+EEA.US,D,20160622,000000,5.8893,5.93097,5.87256,5.87256,12861.80177716,0
+EEA.US,D,20160623,000000,5.93097,6.01877,5.87256,6.01877,41604.66438821,0
+EEA.US,D,20160624,000000,5.52874,5.75547,5.52146,5.60917,63268.150375889,0
+EEA.US,D,20160627,000000,5.45568,5.49207,5.34586,5.40437,40750.654818832,0
+EEA.US,D,20160628,000000,5.4191,5.47033,5.41192,5.45186,6271.5297334194,0
+EEA.US,D,20160629,000000,5.4484,5.5725,5.4484,5.5433,16831.792207779,0
+EEA.US,D,20160630,000000,5.60917,5.69687,5.60917,5.66767,14181.834586455,0
+EEA.US,D,20160701,000000,5.63109,5.68951,5.63109,5.64574,24604.708133951,0
+EEA.US,D,20160705,000000,5.55804,5.5725,5.52528,5.55057,21478.835269976,0
+EEA.US,D,20160706,000000,5.514,5.5251,5.49207,5.49962,5693.397129182,0
+EEA.US,D,20160707,000000,5.46296,5.52146,5.46296,5.49962,7801.4928229602,0
+EEA.US,D,20160708,000000,5.57996,5.58724,5.52146,5.5725,10791.075871488,0
+EEA.US,D,20160711,000000,5.60917,5.65311,5.58715,5.64574,4933.9111414861,0
+EEA.US,D,20160712,000000,5.66767,5.7188,5.66394,5.66767,42909.309637696,0
+EEA.US,D,20160713,000000,5.70434,5.70434,5.68951,5.68951,7844.3581681413,0
+EEA.US,D,20160714,000000,5.74655,5.76993,5.74082,5.75829,5229.5721120942,0
+EEA.US,D,20160715,000000,5.68951,5.7188,5.66767,5.71161,18170.509911127,0
+EEA.US,D,20160718,000000,5.64574,5.77002,5.64574,5.76284,28312.010936409,0
+EEA.US,D,20160719,000000,5.74082,5.74082,5.68232,5.7017,20835.855092259,0
+EEA.US,D,20160720,000000,5.82116,5.82862,5.7188,5.74073,28734.069719731,0
+EEA.US,D,20160721,000000,5.74082,5.7481,5.7188,5.73345,8371.9316472933,0
+EEA.US,D,20160722,000000,5.67513,5.73964,5.66767,5.73345,3184.1257689653,0
+EEA.US,D,20160725,000000,5.70434,5.72581,5.68232,5.70434,6901.3205741571,0
+EEA.US,D,20160726,000000,5.82862,5.83599,5.68086,5.71161,11423.064935056,0
+EEA.US,D,20160727,000000,5.75547,5.79932,5.70434,5.70434,15483.182501696,0
+EEA.US,D,20160728,000000,5.64574,5.75547,5.48498,5.7481,50151.354750472,0
+EEA.US,D,20160729,000000,5.7481,5.79932,5.7481,5.79932,37492.888585069,0
+EEA.US,D,20160801,000000,5.75547,5.82116,5.7481,5.75547,26716.101161974,0
+EEA.US,D,20160802,000000,5.72635,5.7481,5.71161,5.7481,13635.576213249,0
+EEA.US,D,20160803,000000,5.70434,5.7188,5.63846,5.70434,22222.933697863,0
+EEA.US,D,20160804,000000,5.70434,5.72635,5.69687,5.70434,9040.1913875525,0
+EEA.US,D,20160805,000000,5.70434,5.75547,5.70434,5.72635,6505.6404647931,0
+EEA.US,D,20160808,000000,5.77849,5.77849,5.7188,5.7188,8903.9015721049,0
+EEA.US,D,20160809,000000,5.76275,5.8066,5.7481,5.7481,59740.00273406,0
+EEA.US,D,20160810,000000,5.75547,5.81943,5.71161,5.78476,20010.422419669,0
+EEA.US,D,20160811,000000,5.75547,5.83026,5.75547,5.82116,3879.863294597,0
+EEA.US,D,20160812,000000,5.8066,5.8651,5.79195,5.8066,31799.491455887,0
+EEA.US,D,20160815,000000,5.86501,5.8651,5.85873,5.8651,4127.1633629495,0
+EEA.US,D,20160816,000000,5.8066,5.8469,5.8066,5.84327,10822.95010252,0
+EEA.US,D,20160817,000000,5.81388,5.81388,5.77749,5.79195,11928.65618591,0
+EEA.US,D,20160818,000000,5.79195,5.82698,5.79195,5.82698,99638.846206345,0
+EEA.US,D,20160819,000000,5.82116,5.82116,5.78476,5.81388,13820.226930953,0
+EEA.US,D,20160822,000000,5.81388,5.83599,5.81388,5.82116,4495.365686941,0
+EEA.US,D,20160823,000000,5.84327,5.90177,5.79932,5.85791,21516.205058082,0
+EEA.US,D,20160824,000000,5.79932,5.88703,5.79932,5.87256,23669.364319872,0
+EEA.US,D,20160825,000000,5.85036,5.87247,5.85036,5.8651,14585.208475723,0
+EEA.US,D,20160826,000000,5.87256,5.8944,5.79195,5.82107,24558.545454526,0
+EEA.US,D,20160829,000000,5.81342,5.82416,5.81342,5.82116,20064.278879,0
+EEA.US,D,20160830,000000,5.79195,5.84327,5.79195,5.80669,4405.2385509192,0
+EEA.US,D,20160831,000000,5.79932,5.81388,5.79932,5.81388,10928.464798351,0
+EEA.US,D,20160901,000000,5.81388,5.83144,5.81388,5.82116,10611.92071086,0
+EEA.US,D,20160902,000000,5.82862,5.89449,5.82862,5.87966,4447.0047846854,0
+EEA.US,D,20160906,000000,5.9236,5.9529,5.90177,5.9236,33749.315105919,0
+EEA.US,D,20160907,000000,5.9236,5.94562,5.89449,5.9236,11807.753930271,0
+EEA.US,D,20160908,000000,5.93097,5.94553,5.8944,5.94553,12430.950102519,0
+EEA.US,D,20160909,000000,5.85782,5.86255,5.8066,5.83599,19034.411483238,0
+EEA.US,D,20160912,000000,5.77002,5.82862,5.67522,5.81388,85173.440874846,0
+EEA.US,D,20160913,000000,5.74082,5.744,5.68232,5.71307,60658.859876916,0
+EEA.US,D,20160914,000000,5.72626,5.73345,5.70434,5.70434,12469.419002041,0
+EEA.US,D,20160915,000000,5.68232,5.75547,5.68232,5.73345,41614.556390944,0
+EEA.US,D,20160916,000000,5.70434,5.70434,5.67513,5.67513,4897.6404647944,0
+EEA.US,D,20160919,000000,5.68951,5.7188,5.66767,5.69687,39516.3526999,0
+EEA.US,D,20160920,000000,5.72635,5.74064,5.68951,5.68951,87756.352699861,0
+EEA.US,D,20160921,000000,5.70434,5.73345,5.70434,5.7188,87227.680109294,0
+EEA.US,D,20160922,000000,5.77002,5.82107,5.77002,5.79932,135416.02187275,0
+EEA.US,D,20160923,000000,5.79195,5.79932,5.78476,5.78476,3806.2228297987,0
+EEA.US,D,20160926,000000,5.75547,5.75547,5.69687,5.71844,18071.589883786,0
+EEA.US,D,20160927,000000,5.69687,5.74082,5.67932,5.74082,13345.410799716,0
+EEA.US,D,20160928,000000,5.76275,5.79932,5.7481,5.78476,13565.233082696,0
+EEA.US,D,20160929,000000,5.77002,5.77002,5.71161,5.72635,13271.770334918,0
+EEA.US,D,20160930,000000,5.7188,5.8651,5.7188,5.77749,25865.388926842,0
+EEA.US,D,20161003,000000,5.76275,5.79195,5.69333,5.79195,13916.948735464,0
+EEA.US,D,20161004,000000,5.81388,5.82862,5.76275,5.76275,14899.554340384,0
+EEA.US,D,20161005,000000,5.78476,5.8066,5.76284,5.78949,19265.224880367,0
+EEA.US,D,20161006,000000,5.76275,5.7703,5.76275,5.77002,1802.542720436,0
+EEA.US,D,20161007,000000,5.7188,5.78476,5.68951,5.77749,16941.703349269,0
+EEA.US,D,20161010,000000,5.77002,5.77002,5.68951,5.7481,28355.975393005,0
+EEA.US,D,20161011,000000,5.72635,5.72635,5.63846,5.68951,55551.289131876,0
+EEA.US,D,20161012,000000,5.6603,5.6603,5.63109,5.63109,5277.9330143498,0
+EEA.US,D,20161013,000000,5.58715,5.62372,5.55167,5.61645,42976.355434005,0
+EEA.US,D,20161014,000000,5.67513,5.67513,5.62372,5.62372,9176.4812030001,0
+EEA.US,D,20161017,000000,5.63109,5.63846,5.60917,5.61645,86157.145591181,0
+EEA.US,D,20161018,000000,5.6603,5.67513,5.6603,5.6603,1191.4367737516,0
+EEA.US,D,20161019,000000,5.66767,5.6754,5.63109,5.67513,20006.02597401,0
+EEA.US,D,20161020,000000,5.63119,5.66039,5.63109,5.66039,1680.5413533821,0
+EEA.US,D,20161021,000000,5.64574,5.64574,5.55804,5.63855,10921.870129861,0
+EEA.US,D,20161024,000000,5.60189,5.6603,5.60189,5.6603,5516.4401913831,0
+EEA.US,D,20161025,000000,5.62372,5.62445,5.60917,5.62445,8753.3233082636,0
+EEA.US,D,20161026,000000,5.59461,5.60189,5.59461,5.60189,3898.5481886503,0
+EEA.US,D,20161027,000000,5.55804,5.58715,5.55057,5.56522,10176.672590559,0
+EEA.US,D,20161028,000000,5.48498,5.57114,5.48498,5.55804,27322.810662999,0
+EEA.US,D,20161031,000000,5.514,5.5433,5.514,5.52146,11296.667122342,0
+EEA.US,D,20161101,000000,5.5433,5.5433,5.52146,5.52146,11990.206425144,0
+EEA.US,D,20161102,000000,5.49207,5.51482,5.49207,5.50672,2158.6548188636,0
+EEA.US,D,20161103,000000,5.50672,5.514,5.48498,5.48498,17464.880382761,0
+EEA.US,D,20161104,000000,5.49207,5.49808,5.47033,5.48498,13504.781954876,0
+EEA.US,D,20161107,000000,5.52146,5.5433,5.48498,5.50672,45282.291182465,0
+EEA.US,D,20161108,000000,5.49962,5.52146,5.44085,5.52146,16683.412166767,0
+EEA.US,D,20161109,000000,5.55057,5.56522,5.48498,5.50672,50703.108680752,0
+EEA.US,D,20161110,000000,5.49207,5.55622,5.49207,5.55057,13655.360218718,0
+EEA.US,D,20161111,000000,5.53611,5.53611,5.48498,5.49207,11684.653451802,0
+EEA.US,D,20161114,000000,5.48498,5.48498,5.3677,5.37516,25107.002050561,0
+EEA.US,D,20161115,000000,5.37516,5.37516,5.31666,5.37516,10735.021189328,0
+EEA.US,D,20161116,000000,5.34586,5.34586,5.30201,5.30674,16806.512645236,0
+EEA.US,D,20161117,000000,5.32567,5.33076,5.30938,5.32403,5689.0006835224,0
+EEA.US,D,20161118,000000,5.28736,5.30929,5.28736,5.30674,16543.825017075,0
+EEA.US,D,20161121,000000,5.33868,5.34514,5.30247,5.32403,14129.07723854,0
+EEA.US,D,20161122,000000,5.3394,5.38244,5.3394,5.38244,9354.5372522139,0
+EEA.US,D,20161123,000000,5.33868,5.37016,5.30929,5.34969,6985.9521531044,0
+EEA.US,D,20161125,000000,5.29464,5.34586,5.29464,5.33122,5082.2911824976,0
+EEA.US,D,20161128,000000,5.33122,5.35496,5.3051,5.33868,19521.317840039,0
+EEA.US,D,20161129,000000,5.33122,5.40437,5.33122,5.35323,26560.027341059,0
+EEA.US,D,20161130,000000,5.3899,5.43366,5.3606,5.40437,24716.817498271,0
+EEA.US,D,20161201,000000,5.37516,5.43366,5.37516,5.37816,30096.967874207,0
+EEA.US,D,20161202,000000,5.38244,5.38244,5.26562,5.37516,118346.82159936,0
+EEA.US,D,20161205,000000,5.4191,5.47033,5.40437,5.41183,31870.933697855,0
+EEA.US,D,20161206,000000,5.4191,5.45568,5.4191,5.4484,73796.538619216,0
+EEA.US,D,20161207,000000,5.43366,5.53238,5.43366,5.49207,53996.046479792,0
+EEA.US,D,20161208,000000,5.4484,5.55057,5.4484,5.50308,51474.684894012,0
+EEA.US,D,20161209,000000,5.49207,5.53966,5.49207,5.53611,61722.799726539,0
+EEA.US,D,20161212,000000,5.51964,5.52246,5.50672,5.52146,22184.464798342,0
+EEA.US,D,20161213,000000,5.49962,5.5544,5.49962,5.514,87318.906356731,0
+EEA.US,D,20161214,000000,5.514,5.53966,5.49207,5.49207,48316.937799004,0
+EEA.US,D,20161215,000000,5.49207,5.49972,5.4484,5.48498,174315.7730689,0
+EEA.US,D,20161216,000000,5.48498,5.50672,5.48498,5.50672,9895.3000683447,0
+EEA.US,D,20161219,000000,5.50672,5.51318,5.47742,5.50672,15601.886534506,0
+EEA.US,D,20161220,000000,5.48498,5.5433,5.48498,5.5433,54522.520847529,0
+EEA.US,D,20161221,000000,5.49207,5.55057,5.49207,5.55057,54873.137388883,0
+EEA.US,D,20161222,000000,5.55057,5.58715,5.54512,5.58715,14012.57142856,0
+EEA.US,D,20161223,000000,5.57259,5.60189,5.5725,5.60189,19258.630211878,0
+EEA.US,D,20161227,000000,5.58797,5.60917,5.58715,5.60917,8846.7477785301,0
+EEA.US,D,20161228,000000,5.59789,5.63492,5.57587,5.62745,51610.974709459,0
+EEA.US,D,20161229,000000,5.62745,5.62745,5.57587,5.60544,68060.276144853,0
+EEA.US,D,20161230,000000,5.62018,5.68641,5.61126,5.68641,39355.882433324,0
+EEA.US,D,20170103,000000,5.67895,5.76002,5.64219,5.76002,8086.1626794193,0
+EEA.US,D,20170104,000000,5.75283,5.75283,5.69369,5.72326,45377.913875561,0
+EEA.US,D,20170105,000000,5.70834,5.75283,5.68641,5.7451,52689.203007476,0
+EEA.US,D,20170106,000000,5.73782,5.74528,5.73054,5.738,2566.4251537915,0
+EEA.US,D,20170109,000000,5.7673,5.7673,5.67895,5.73054,12284.768284337,0
+EEA.US,D,20170110,000000,5.73054,5.77476,5.73054,5.76793,6373.7470950051,0
+EEA.US,D,20170111,000000,5.74528,5.78949,5.73081,5.78949,6367.1524265157,0
+EEA.US,D,20170112,000000,5.77476,5.78222,5.76002,5.76002,37913.848256975,0
+EEA.US,D,20170113,000000,5.78949,5.81897,5.78949,5.81897,8403.8058783254,0
+EEA.US,D,20170117,000000,5.80423,5.80423,5.77476,5.78222,8302.6876281546,0
+EEA.US,D,20170118,000000,5.79677,5.80423,5.7673,5.78222,10894.392344489,0
+EEA.US,D,20170119,000000,5.72326,5.79441,5.72326,5.78231,17735.261790826,0
+EEA.US,D,20170120,000000,5.75183,5.80241,5.75183,5.77476,16907.630895407,0
+EEA.US,D,20170123,000000,5.76657,5.78949,5.76657,5.78222,10189.861927538,0
+EEA.US,D,20170124,000000,5.80423,5.81643,5.77476,5.78222,21705.252221445,0
+EEA.US,D,20170125,000000,5.80423,5.84099,5.79677,5.83371,6969.4654818809,0
+EEA.US,D,20170126,000000,5.83371,5.83371,5.78949,5.82625,64226.575529682,0
+EEA.US,D,20170127,000000,5.81169,5.87784,5.81169,5.86319,22183.365686927,0
+EEA.US,D,20170130,000000,5.81897,5.81897,5.77103,5.81897,23319.846889933,0
+EEA.US,D,20170131,000000,5.81897,5.86319,5.80423,5.84845,37857.793574816,0
+EEA.US,D,20170201,000000,5.84099,5.8853,5.83954,5.87666,25823.622693076,0
+EEA.US,D,20170202,000000,5.87056,5.8853,5.83371,5.87211,11676.959671898,0
+EEA.US,D,20170203,000000,5.87056,5.90732,5.87056,5.89249,11460.434723162,0
+EEA.US,D,20170206,000000,5.87056,5.87056,5.82625,5.83371,6661.7142857089,0
+EEA.US,D,20170207,000000,5.81169,5.83371,5.81169,5.83371,509.9876965136,0
+EEA.US,D,20170208,000000,5.81897,5.83371,5.81169,5.83371,13781.758031431,0
+EEA.US,D,20170209,000000,5.84845,5.89267,5.84845,5.87784,19192.683526984,0
+EEA.US,D,20170210,000000,5.847,5.90004,5.847,5.87065,35826.63568008,0
+EEA.US,D,20170213,000000,5.8853,5.90741,5.87056,5.89267,49023.666438785,0
+EEA.US,D,20170214,000000,5.89267,5.89403,5.86383,5.8853,45687.863294563,0
+EEA.US,D,20170215,000000,5.84845,5.90732,5.84845,5.87784,50214.004101121,0
+EEA.US,D,20170216,000000,5.8853,5.89403,5.87784,5.88676,9376.5194805119,0
+EEA.US,D,20170217,000000,5.86628,5.87675,5.84727,5.87675,2400.4593301416,0
+EEA.US,D,20170221,000000,5.86319,5.89267,5.86319,5.87793,6605.659603549,0
+EEA.US,D,20170222,000000,5.85573,5.89194,5.85573,5.89194,10299.773069028,0
+EEA.US,D,20170223,000000,5.8853,5.89831,5.8853,5.89267,4867.9644565921,0
+EEA.US,D,20170224,000000,5.84099,5.84845,5.83371,5.84845,5173.5174299343,0
+EEA.US,D,20170227,000000,5.84099,5.8611,5.84099,5.8611,5814.299384821,0
+EEA.US,D,20170228,000000,5.84099,5.88539,5.82634,5.82634,40287.928913159,0
+EEA.US,D,20170301,000000,5.89267,5.9367,5.89267,5.92952,11727.518796983,0
+EEA.US,D,20170302,000000,5.9367,5.9367,5.89977,5.91469,15885.45727955,0
+EEA.US,D,20170303,000000,5.91469,5.97992,5.91287,5.97355,19059.691045781,0
+EEA.US,D,20170306,000000,5.96637,5.96637,5.91469,5.91469,16114.072453849,0
+EEA.US,D,20170307,000000,5.89267,5.91987,5.88539,5.88539,13724.604237856,0
+EEA.US,D,20170308,000000,5.8853,5.91469,5.86319,5.8853,14317.025290487,0
+EEA.US,D,20170309,000000,5.92215,5.92661,5.90968,5.91469,11713.230348589,0
+EEA.US,D,20170310,000000,5.94435,5.95163,5.91469,5.95163,5465.8810662977,0
+EEA.US,D,20170313,000000,5.9367,5.95081,5.92952,5.94435,8735.7375256252,0
+EEA.US,D,20170314,000000,5.92215,5.92952,5.90004,5.90013,14235.691045785,0
+EEA.US,D,20170315,000000,5.89267,6.01795,5.89267,6.01795,35050.663021161,0
+EEA.US,D,20170316,000000,6.00294,6.06199,6.00294,6.03251,51630.758714928,0
+EEA.US,D,20170317,000000,6.05462,6.06199,6.03251,6.03997,9857.9302802381,0
+EEA.US,D,20170320,000000,6.0316,6.05453,6.02077,6.03997,12432.049213934,0
+EEA.US,D,20170321,000000,6.06945,6.15688,6.02514,6.15688,17342.879015707,0
+EEA.US,D,20170322,000000,6.11357,6.11357,6.0114,6.0841,7311.2891319148,0
+EEA.US,D,20170323,000000,6.06945,6.06945,6.04725,6.06199,4859.1715652729,0
+EEA.US,D,20170324,000000,6.07673,6.0841,6.06199,6.0841,10818.553656861,0
+EEA.US,D,20170327,000000,6.0841,6.15042,6.0841,6.15042,9297.3834586391,0
+EEA.US,D,20170328,000000,6.12841,6.13559,6.07673,6.11357,21562.367737508,0
+EEA.US,D,20170329,000000,6.0841,6.10648,6.06199,6.09893,13620.188653441,0
+EEA.US,D,20170330,000000,6.09156,6.12276,6.04725,6.10621,18596.965140108,0
+EEA.US,D,20170331,000000,6.11357,6.14305,6.11357,6.1285,7504.7327409372,0
+EEA.US,D,20170403,000000,6.0841,6.1295,6.06199,6.12831,11717.626794249,0
+EEA.US,D,20170404,000000,6.06199,6.11357,6.04725,6.09893,21381.01435405,0
+EEA.US,D,20170405,000000,6.11357,6.12831,6.0841,6.09156,7226.6575529675,0
+EEA.US,D,20170406,000000,6.13559,6.13632,6.11576,6.11576,11800.060150366,0
+EEA.US,D,20170407,000000,6.12094,6.12094,6.10621,6.12094,5175.7156527641,0
+EEA.US,D,20170410,000000,6.12094,6.15042,6.12094,6.15042,6851.8605604866,0
+EEA.US,D,20170411,000000,6.1799,6.22412,6.17253,6.20938,10918.572795617,0
+EEA.US,D,20170412,000000,6.20938,6.21684,6.17098,6.18736,5024.0382775079,0
+EEA.US,D,20170413,000000,6.16516,6.1799,6.15042,6.15042,12291.362952827,0
+EEA.US,D,20170417,000000,6.12094,6.20192,6.12094,6.17253,9621.6213260346,0
+EEA.US,D,20170418,000000,6.17253,6.1799,6.15042,6.16525,4419.5269993129,0
+EEA.US,D,20170419,000000,6.16516,6.1799,6.15797,6.1799,5719.7758031396,0
+EEA.US,D,20170420,000000,6.20938,6.23895,6.20192,6.20192,2325.7197539284,0
+EEA.US,D,20170421,000000,6.20192,6.21684,6.09783,6.21684,15301.829118238,0
+EEA.US,D,20170424,000000,6.34922,6.43775,6.26825,6.40099,31870.933697855,0
+EEA.US,D,20170425,000000,6.43029,6.44493,6.40818,6.43029,28418.624743654,0
+EEA.US,D,20170426,000000,6.43775,6.43775,6.40099,6.40099,13809.235816804,0
+EEA.US,D,20170427,000000,6.40099,6.42292,6.36396,6.42292,32029.205741601,0
+EEA.US,D,20170428,000000,6.42292,6.43775,6.42292,6.43775,6191.2946001317,0
+EEA.US,D,20170501,000000,6.44493,6.44493,6.43775,6.44493,8896.2077922006,0
+EEA.US,D,20170502,000000,6.44493,6.50398,6.44493,6.48187,19014.62747777,0
+EEA.US,D,20170503,000000,6.47878,6.51135,6.4745,6.51135,24921.252221443,0
+EEA.US,D,20170504,000000,6.54065,6.60697,6.54065,6.60697,8921.4873547433,0
+EEA.US,D,20170505,000000,6.59214,6.70287,6.59214,6.66602,29188.002734084,0
+EEA.US,D,20170508,000000,6.66602,6.66602,6.61462,6.62926,36150.873547476,0
+EEA.US,D,20170509,000000,6.68076,6.70287,6.61453,6.644,57518.698564547,0
+EEA.US,D,20170510,000000,6.6218,6.66602,6.6218,6.644,31821.473684185,0
+EEA.US,D,20170511,000000,6.59214,6.69559,6.58896,6.63654,30525.621326018,0
+EEA.US,D,20170512,000000,6.6733,6.68076,6.6218,6.63381,20268.713602171,0
+EEA.US,D,20170515,000000,6.6955,6.72489,6.68813,6.71761,11682.455228972,0
+EEA.US,D,20170516,000000,6.76264,6.78384,6.73963,6.78384,15765.654135326,0
+EEA.US,D,20170517,000000,6.75473,6.75473,6.68058,6.68058,41790.414217328,0
+EEA.US,D,20170518,000000,6.66575,6.71761,6.66275,6.68795,57813.26042374,0
+EEA.US,D,20170519,000000,6.71761,6.73972,6.70696,6.73972,2099.302802459,0
+EEA.US,D,20170522,000000,6.79904,6.79904,6.76201,6.76938,6472.6671223461,0
+EEA.US,D,20170523,000000,6.77929,6.79913,6.76938,6.76938,14356.593301424,0
+EEA.US,D,20170524,000000,6.76938,6.77684,6.73226,6.73972,9667.7840054604,0
+EEA.US,D,20170525,000000,6.77684,6.81396,6.77684,6.81396,20261.019822267,0
+EEA.US,D,20170526,000000,6.7843,6.80632,6.76201,6.78102,11606.616541344,0
+EEA.US,D,20170530,000000,6.81396,6.81396,6.76992,6.7843,19374.036910442,0
+EEA.US,D,20170531,000000,6.82861,6.9296,6.79904,6.84344,40761.645932981,0
+EEA.US,D,20170601,000000,6.91759,6.91759,6.84344,6.86591,15576.606971963,0
+EEA.US,D,20170602,000000,6.89539,7.15778,6.88038,6.93233,12552.951469573,0
+EEA.US,D,20170605,000000,6.88802,6.91013,6.87164,6.88802,14675.335611745,0
+EEA.US,D,20170606,000000,6.84344,6.88038,6.83616,6.88038,18537.613123703,0
+EEA.US,D,20170607,000000,6.91013,6.91759,6.86555,6.87319,7419.002050575,0
+EEA.US,D,20170608,000000,6.83616,6.86564,6.83616,6.86564,7600.3554340335,0
+EEA.US,D,20170609,000000,6.86564,6.86564,6.82142,6.85099,30434.395078581,0
+EEA.US,D,20170612,000000,6.85099,6.85099,6.80641,6.8125,2548.8393711531,0
+EEA.US,D,20170613,000000,6.85099,6.85099,6.79913,6.83616,3147.8550922736,0
+EEA.US,D,20170614,000000,6.86564,6.88775,6.84344,6.86555,1806.9391660956,0
+EEA.US,D,20170615,000000,6.76938,6.82861,6.68058,6.82861,14425.837320563,0
+EEA.US,D,20170616,000000,6.78657,6.84344,6.78657,6.84344,6549.6049213891,0
+EEA.US,D,20170619,000000,6.87319,6.89539,6.87319,6.87319,8850.0451127748,0
+EEA.US,D,20170620,000000,6.94734,6.94734,6.82233,6.84344,11841.826384133,0
+EEA.US,D,20170621,000000,6.82861,6.82861,6.79167,6.82679,7789.4025973963,0
+EEA.US,D,20170622,000000,6.84344,6.85099,6.82142,6.84344,9746.9200273332,0
+EEA.US,D,20170623,000000,6.81396,6.91013,6.79831,6.82278,20112.639781255,0
+EEA.US,D,20170626,000000,6.84344,6.93233,6.82142,6.83616,18051.805878318,0
+EEA.US,D,20170627,000000,6.84344,6.84344,6.82206,6.83616,7102.4579630838,0
+EEA.US,D,20170628,000000,6.84344,6.89539,6.84344,6.89539,2124.5823650017,0
+EEA.US,D,20170629,000000,6.88038,6.88038,6.80095,6.81396,5901.1291865981,0
+EEA.US,D,20170630,000000,6.83616,6.83616,6.79167,6.79167,11676.959671898,0
+EEA.US,D,20170703,000000,6.82142,6.86564,6.82142,6.86564,7312.3882433297,0
+EEA.US,D,20170705,000000,6.82142,6.87319,6.81396,6.85827,4898.7395762093,0
+EEA.US,D,20170706,000000,6.85827,6.88038,6.85827,6.85827,12832.125768958,0
+EEA.US,D,20170707,000000,6.85827,6.86564,6.85827,6.86555,2832.4101161973,0
+EEA.US,D,20170710,000000,6.81068,6.8569,6.81068,6.8569,2075.1223513312,0
+EEA.US,D,20170711,000000,6.85836,6.91013,6.85836,6.91013,4512.9514695794,0
+EEA.US,D,20170712,000000,6.91759,6.95444,6.74727,6.95444,2712.6069719732,0
+EEA.US,D,20170713,000000,6.96199,7.05834,6.94734,7.02868,12967.31647299,0
+EEA.US,D,20170714,000000,6.96945,7.03614,6.96199,7.0254,16485.572112085,0
+EEA.US,D,20170717,000000,7.01385,7.02941,7.00966,7.02003,9652.3964456518,0
+EEA.US,D,20170718,000000,6.98437,7.02131,6.98437,7.00639,16699.898837991,0
+EEA.US,D,20170719,000000,7.00375,7.03614,7.00375,7.02877,6608.9569377937,0
+EEA.US,D,20170720,000000,7.03614,7.05479,7.01385,7.04351,16985.667805865,0
+EEA.US,D,20170721,000000,7.02131,7.04351,7.0063,7.03614,14241.186602859,0
+EEA.US,D,20170724,000000,6.99156,7.02868,6.91759,7.01376,21827.253588499,0
+EEA.US,D,20170725,000000,7.02868,7.05088,6.99156,6.99156,22710.939166079,0
+EEA.US,D,20170726,000000,7.02131,7.05543,7.01385,7.02131,7447.5789473624,0
+EEA.US,D,20170727,000000,7.00639,7.00639,6.95444,6.95444,12912.360902245,0
+EEA.US,D,20170728,000000,6.95444,6.96954,6.93979,6.96199,26240.185919323,0
+EEA.US,D,20170731,000000,6.94734,7.01385,6.94734,6.99156,17911.11961721,0
+EEA.US,D,20170801,000000,7.02131,7.05825,7.02131,7.02868,22163.581681459,0
+EEA.US,D,20170802,000000,7.01385,7.08791,7.01385,7.08036,9367.7265891927,0
+EEA.US,D,20170803,000000,7.08036,7.1102,7.07071,7.08481,16446.004101149,0
+EEA.US,D,20170804,000000,7.06562,7.10283,7.06562,7.0729,874.8926862604,0
+EEA.US,D,20170807,000000,7.05943,7.09546,7.05943,7.09546,14865.481886523,0
+EEA.US,D,20170808,000000,7.09546,7.1102,7.03614,7.03614,8014.7204374508,0
+EEA.US,D,20170809,000000,7.00639,7.00639,6.92569,6.96945,35988.205058071,0
+EEA.US,D,20170810,000000,6.93233,6.93233,6.79167,6.79913,20150.009569362,0
+EEA.US,D,20170811,000000,6.81396,6.8731,6.75473,6.85099,13683.937115505,0
+EEA.US,D,20170814,000000,6.85099,6.9397,6.83616,6.9397,14439.026657541,0
+EEA.US,D,20170815,000000,6.91013,6.91759,6.88038,6.89539,4326.1025290464,0
+EEA.US,D,20170816,000000,6.92496,6.94734,6.91013,6.93233,9132.5167464041,0
+EEA.US,D,20170817,000000,6.91759,6.95444,6.91759,6.92487,1890.471633628,0
+EEA.US,D,20170818,000000,6.91013,6.91013,6.86946,6.90258,7280.5140122976,0
+EEA.US,D,20170821,000000,6.88802,6.88802,6.85099,6.87319,1956.418318522,0
+EEA.US,D,20170822,000000,6.93233,6.96199,6.91449,6.94816,38567.819548841,0
+EEA.US,D,20170823,000000,6.96199,6.96199,6.90258,6.96199,7233.2522214569,0
+EEA.US,D,20170824,000000,6.96199,6.97682,6.91759,6.96945,43346.755980826,0
+EEA.US,D,20170825,000000,6.99893,7.00639,6.96945,7.00639,11318.64935064,0
+EEA.US,D,20170828,000000,7.13986,7.13986,6.98428,6.98428,31156.51127817,0
+EEA.US,D,20170829,000000,7.01385,7.01385,6.9397,6.9397,27600.885850969,0
+EEA.US,D,20170830,000000,6.94734,6.96945,6.94734,6.95444,15105.088174971,0
+EEA.US,D,20170831,000000,6.98428,7.02868,6.98428,7.02131,16515.248120287,0
+EEA.US,D,20170901,000000,7.02558,7.02558,7.02558,7.02558,675.9535201635,0
+EEA.US,D,20170905,000000,7.02131,7.06562,7.02131,7.02131,4664.6288448356,0
+EEA.US,D,20170906,000000,7.02131,7.02131,6.97682,6.97682,12802.449760755,0
+EEA.US,D,20170907,000000,7.02868,7.05088,7.02868,7.03614,16044.82843471,0
+EEA.US,D,20170908,000000,7.08036,7.08791,6.91013,7.04351,9619.4231032048,0
+EEA.US,D,20170911,000000,7.1102,7.13231,7.10283,7.12494,10133.807245378,0
+EEA.US,D,20170912,000000,7.11784,7.14141,7.08791,7.13986,5465.8810662977,0
+EEA.US,D,20170913,000000,7.13986,7.13986,7.08036,7.08036,7936.6835269929,0
+EEA.US,D,20170914,000000,7.11784,7.13986,7.10283,7.13231,21650.2966507,0
+EEA.US,D,20170915,000000,7.14741,7.25086,7.1102,7.25086,24238.70403279,0
+EEA.US,D,20170918,000000,7.34757,7.34757,7.19163,7.22829,45525.194805158,0
+EEA.US,D,20170919,000000,7.28006,7.33265,7.21337,7.22393,12824.431989053,0
+EEA.US,D,20170920,000000,7.22083,7.22083,7.02131,7.17743,10827.34654818,0
+EEA.US,D,20170921,000000,7.13231,7.16233,7.12494,7.12494,21465.645932997,0
+EEA.US,D,20170922,000000,7.19836,7.19836,7.13986,7.16979,15952.503075859,0
+EEA.US,D,20170925,000000,7.22083,7.2434,7.1021,7.16979,19230.05331509,0
+EEA.US,D,20170926,000000,7.16979,7.16979,7.08873,7.1102,7093.6650717646,0
+EEA.US,D,20170927,000000,7.1102,7.1102,7.02131,7.08645,24545.356117547,0
+EEA.US,D,20170928,000000,7.08036,7.09546,7.08036,7.08791,45411.986329423,0
+EEA.US,D,20170929,000000,7.10283,7.19836,7.10283,7.16979,21545.881066285,0
+EEA.US,D,20171002,000000,7.13986,7.15487,7.1102,7.15487,22862.616541335,0
+EEA.US,D,20171003,000000,7.13231,7.18417,7.13231,7.18417,37769.864661624,0
+EEA.US,D,20171004,000000,7.15487,7.16979,7.14741,7.16979,37501.681476388,0
+EEA.US,D,20171005,000000,7.18417,7.23585,7.17743,7.22829,25848.902255618,0
+EEA.US,D,20171006,000000,7.22829,7.22829,7.18417,7.22829,10311.863294592,0
+EEA.US,D,20171009,000000,7.21337,7.21337,7.11921,7.19163,4682.214627474,0
+EEA.US,D,20171010,000000,7.19163,7.22083,7.19163,7.22083,13354.203691035,0
+EEA.US,D,20171011,000000,7.21337,7.23448,7.03614,7.20591,31706.06698562,0
+EEA.US,D,20171012,000000,7.16979,7.20591,7.16979,7.20591,102444.87764858,0
+EEA.US,D,20171013,000000,7.19163,7.25086,7.19163,7.2434,8784.0984278808,0
+EEA.US,D,20171016,000000,7.25086,7.25086,7.21337,7.2434,14659.948051936,0
+EEA.US,D,20171017,000000,7.18417,7.22083,7.18417,7.21337,9468.8448393635,0
+EEA.US,D,20171018,000000,7.23585,7.23585,7.20591,7.21337,16638.348598756,0
+EEA.US,D,20171019,000000,7.26514,7.26514,7.14741,7.14741,15307.324675312,0
+EEA.US,D,20171020,000000,7.17743,7.19163,7.1384,7.18417,40117.56664385,0
+EEA.US,D,20171023,000000,7.13986,7.19081,7.13986,7.14741,23472.623376604,0
+EEA.US,D,20171024,000000,7.16233,7.17743,7.16233,7.17598,8836.855775796,0
+EEA.US,D,20171025,000000,7.19163,7.19163,7.16761,7.17743,40825.394395046,0
+EEA.US,D,20171026,000000,7.17743,7.18935,7.15487,7.15487,8330.1654135271,0
+EEA.US,D,20171027,000000,7.16233,7.22829,7.14741,7.22083,32994.225563883,0
+EEA.US,D,20171030,000000,7.22083,7.22083,7.20591,7.21337,9922.7778537172,0
+EEA.US,D,20171031,000000,7.40635,7.40635,7.22829,7.2434,6526.5235816762,0
+EEA.US,D,20171101,000000,7.28006,7.28388,7.26887,7.28243,12042.963773059,0
+EEA.US,D,20171102,000000,7.2726,7.2726,7.2434,7.2434,3687.5187969895,0
+EEA.US,D,20171103,000000,7.37751,7.37751,7.22829,7.28752,22746.110731356,0
+EEA.US,D,20171106,000000,7.36258,7.36258,7.22829,7.23585,16636.150375926,0
+EEA.US,D,20171107,000000,7.18417,7.19163,7.15487,7.16979,8986.3349282224,0
+EEA.US,D,20171108,000000,7.12494,7.16233,7.11993,7.16233,10072.257006144,0
+EEA.US,D,20171109,000000,7.16233,7.16233,7.12494,7.12494,7297.0006835211,0
+EEA.US,D,20171110,000000,7.1647,7.19163,7.16233,7.18417,44664.590567291,0
+EEA.US,D,20171113,000000,7.13231,7.13231,7.11784,7.12148,6082.4825700566,0
+EEA.US,D,20171114,000000,7.1102,7.11102,7.08036,7.08036,11694.545454536,0
+EEA.US,D,20171115,000000,7.08791,7.08791,6.88038,7.02131,60838.015037545,0
+EEA.US,D,20171116,000000,7.10283,7.10729,7.07362,7.08036,9421.5830485228,0
+EEA.US,D,20171117,000000,7.12858,7.13986,7.0729,7.0729,16483.373889255,0
+EEA.US,D,20171120,000000,7.12494,7.16233,7.08791,7.08791,9034.695830478,0
+EEA.US,D,20171121,000000,7.21337,7.23585,7.14359,7.14359,17952.885850977,0
+EEA.US,D,20171122,000000,7.22083,7.22083,7.15123,7.16388,14333.511961711,0
+EEA.US,D,20171124,000000,7.14741,7.20964,7.14741,7.19017,6586.9747094957,0
+EEA.US,D,20171127,000000,7.17743,7.28006,7.15487,7.22083,14485.189336967,0
+EEA.US,D,20171128,000000,7.3251,7.3251,7.22083,7.22083,25385.07723853,0
+EEA.US,D,20171129,000000,7.25832,7.27697,7.13986,7.13986,9800.7764866633,0
+EEA.US,D,20171130,000000,7.20591,7.25832,7.19681,7.25832,17349.473684197,0
+EEA.US,D,20171201,000000,7.25086,7.25086,7.20591,7.21337,7565.1838687567,0
+EEA.US,D,20171204,000000,7.28006,7.28006,7.18417,7.18417,9023.704716329,0
+EEA.US,D,20171205,000000,7.22001,7.22001,7.22001,7.22001,285.768967874,0
+EEA.US,D,20171206,000000,7.19836,7.19836,7.18417,7.18417,1766.2720437443,0
+EEA.US,D,20171207,000000,7.2434,7.25086,7.20218,7.23293,7821.2768284284,0
+EEA.US,D,20171208,000000,7.30254,7.30254,7.19836,7.19836,8656.6015037524,0
+EEA.US,D,20171211,000000,7.3251,7.3251,7.2434,7.25086,22022.895420351,0
+EEA.US,D,20171212,000000,7.28752,7.29507,7.25832,7.28006,9323.7621325967,0
+EEA.US,D,20171213,000000,7.25832,7.38442,7.25832,7.29507,10030.490772377,0
+EEA.US,D,20171214,000000,7.31009,7.31764,7.19836,7.19836,6368.2515379306,0
+EEA.US,D,20171215,000000,7.22083,7.41317,7.22083,7.28752,34427.466848913,0
+EEA.US,D,20171218,000000,7.42099,7.42099,7.2726,7.31009,24870.693096357,0
+EEA.US,D,20171219,000000,7.31764,7.31764,7.20655,7.25832,11791.267259047,0
+EEA.US,D,20171220,000000,7.2141,7.26514,7.20591,7.26514,9442.4661654059,0
+EEA.US,D,20171221,000000,7.25832,7.28752,7.22829,7.28752,19092.664388228,0
+EEA.US,D,20171222,000000,7.34757,7.36258,7.26514,7.31764,20309.380724522,0
+EEA.US,D,20171226,000000,7.31764,7.31764,7.28752,7.31764,1719.0102529036,0
+EEA.US,D,20171227,000000,7.31764,7.31764,7.20655,7.28752,18062.796992467,0
+EEA.US,D,20171228,000000,7.28006,7.35503,7.28006,7.34757,7814.682159939,0
+EEA.US,D,20171229,000000,7.38069,7.38524,7.34011,7.34011,8603.8441558372,0
+EEA.US,D,20180102,000000,7.43573,7.48095,7.2434,7.43573,32504.021872838,0
+EEA.US,D,20180103,000000,7.39234,7.42882,7.39234,7.42882,6841.9685577525,0
+EEA.US,D,20180104,000000,7.47395,7.49596,7.46621,7.46785,20928.180451111,0
+EEA.US,D,20180105,000000,7.48022,7.52562,7.48022,7.49596,13576.224196845,0
+EEA.US,D,20180108,000000,7.51052,7.52562,7.45129,7.50261,21015.010252888,0
+EEA.US,D,20180109,000000,7.54801,7.54801,7.43573,7.54801,27368.973342425,0
+EEA.US,D,20180110,000000,7.51052,7.51052,7.49123,7.50261,6098.9692412801,0
+EEA.US,D,20180111,000000,7.50261,7.61142,7.50261,7.57712,19111.349282281,0
+EEA.US,D,20180112,000000,7.61461,7.63053,7.58431,7.63053,13807.037593974,0
+EEA.US,D,20180116,000000,7.66001,7.77792,7.64563,7.68948,18940.987012972,0
+EEA.US,D,20180117,000000,7.66719,7.70386,7.62252,7.62252,19146.520847558,0
+EEA.US,D,20180118,000000,7.66719,7.8114,7.66719,7.80894,25210.318523561,0
+EEA.US,D,20180119,000000,7.84488,7.8528,7.81695,7.82332,16361.372522201,0
+EEA.US,D,20180122,000000,7.98026,7.98026,7.84488,7.92695,86546.231032056,0
+EEA.US,D,20180123,000000,7.97308,7.97308,7.81695,7.88628,17634.143540656,0
+EEA.US,D,20180124,000000,7.98026,8.08862,7.96671,7.98026,22314.1599453,0
+EEA.US,D,20180125,000000,7.98591,8.00902,7.95716,7.98026,23506.695830466,0
+EEA.US,D,20180126,000000,8.00902,8.00902,7.94205,7.94205,6541.9111414848,0
+EEA.US,D,20180129,000000,7.86799,8.07352,7.83924,7.92131,9908.4894053235,0
+EEA.US,D,20180130,000000,7.87591,7.87591,7.77237,7.80894,20714.95283662,0
+EEA.US,D,20180131,000000,7.84488,7.93013,7.77155,7.93013,14636.866712223,0
+EEA.US,D,20180201,000000,7.8528,7.90384,7.75636,7.77947,15973.386192742,0
+EEA.US,D,20180202,000000,7.57712,7.57712,7.57712,7.57712,13158.561859183,0
+EEA.US,D,20180205,000000,7.54801,7.57239,7.25832,7.3251,72256.683526941,0
+EEA.US,D,20180206,000000,7.25086,7.51052,7.25086,7.40007,11408.776486662,0
+EEA.US,D,20180207,000000,7.34757,7.39234,7.31009,7.31009,12408.967874221,0
+EEA.US,D,20180208,000000,7.34011,7.57712,7.16151,7.16151,55496.333561131,0
+EEA.US,D,20180209,000000,6.91604,7.34011,6.91604,7.25086,24844.3144224,0
+EEA.US,D,20180212,000000,7.31764,7.31764,7.18344,7.21337,15125.971291854,0
+EEA.US,D,20180213,000000,7.20591,7.26514,7.20591,7.25086,6726.561859188,0
+EEA.US,D,20180214,000000,7.34157,7.38524,7.33929,7.37751,8351.0485304102,0
+EEA.US,D,20180215,000000,7.2726,7.45129,7.2726,7.39234,15049.033492811,0
+EEA.US,D,20180216,000000,7.42172,7.51844,7.42172,7.51844,17712.180451114,0
+EEA.US,D,20180220,000000,7.47395,7.66082,7.41399,7.66082,11725.320574153,0
+EEA.US,D,20180221,000000,7.47395,7.49596,7.41472,7.48814,17315.401230335,0
+EEA.US,D,20180222,000000,7.51052,7.51052,7.40635,7.42172,17374.753246739,0
+EEA.US,D,20180223,000000,7.4411,7.4583,7.4411,7.4583,3236.8831168805,0
+EEA.US,D,20180226,000000,7.45129,7.47395,7.42172,7.42327,7878.4306220032,0
+EEA.US,D,20180227,000000,7.36258,7.41945,7.16233,7.36977,22862.616541335,0
+EEA.US,D,20180228,000000,7.39234,7.39234,7.31764,7.31764,19353.153793559,0
+EEA.US,D,20180301,000000,7.33265,7.33265,7.22829,7.25086,5789.0198222783,0
+EEA.US,D,20180302,000000,7.15423,7.18344,7.13904,7.16915,25541.151059446,0
+EEA.US,D,20180305,000000,7.19017,7.20218,7.15423,7.19836,21529.394395061,0
+EEA.US,D,20180306,000000,7.19836,7.25086,7.19081,7.20591,23795.762132585,0
+EEA.US,D,20180307,000000,7.19836,7.26514,7.19836,7.25086,12194.641148316,0
+EEA.US,D,20180308,000000,7.28006,7.31764,7.1021,7.2434,5614.2611073092,0
+EEA.US,D,20180309,000000,7.27624,7.31764,7.25832,7.29507,10455.846889944,0
+EEA.US,D,20180312,000000,7.31909,7.3432,7.31909,7.33265,3927.1250854377,0
+EEA.US,D,20180313,000000,7.34011,7.35139,7.25086,7.28006,22466.936431971,0
+EEA.US,D,20180314,000000,7.26514,7.34011,7.26514,7.34011,4334.8954203656,0
+EEA.US,D,20180315,000000,7.33411,7.3544,7.29507,7.29507,4637.1510594631,0
+EEA.US,D,20180316,000000,7.34011,7.34757,7.31009,7.31009,6715.570745039,0
+EEA.US,D,20180319,000000,7.25832,7.26059,7.23211,7.23585,7800.3937115453,0
+EEA.US,D,20180320,000000,7.21046,7.26514,7.21046,7.22829,9406.1954887142,0
+EEA.US,D,20180321,000000,7.2726,7.2726,7.20655,7.25832,4199.7047163329,0
+EEA.US,D,20180322,000000,7.16151,7.16151,7.10956,7.10956,11922.06151742,0
+EEA.US,D,20180323,000000,7.14668,7.14668,7.11711,7.11711,5576.8913192026,0
+EEA.US,D,20180326,000000,7.2434,7.2434,7.16151,7.19081,13378.384142163,0
+EEA.US,D,20180327,000000,7.16915,7.16915,7.10956,7.10956,8743.4313055295,0
+EEA.US,D,20180328,000000,7.13904,7.19836,7.13904,7.1768,19075.07860559,0
+EEA.US,D,20180329,000000,7.20591,7.20964,7.14668,7.19081,18474.963773054,0
+EEA.US,D,20180402,000000,7.1768,7.1768,6.99037,7.02759,13082.723171555,0
+EEA.US,D,20180403,000000,7.07963,7.08709,7.07963,7.07963,7011.2317156471,0
+EEA.US,D,20180404,000000,7.02759,7.12421,7.02759,7.12421,20235.740259724,0
+EEA.US,D,20180405,000000,7.13904,7.19081,7.13904,7.16151,9088.5522898081,0
+EEA.US,D,20180406,000000,7.18344,7.19081,7.10956,7.10956,9236.9323308196,0
+EEA.US,D,20180409,000000,7.10956,7.24185,7.1021,7.20591,4856.9733424431,0
+EEA.US,D,20180410,000000,7.2726,7.3311,7.2726,7.3311,6944.1859193382,0
+EEA.US,D,20180411,000000,7.25832,7.3251,7.25832,7.25832,3619.3738892657,0
+EEA.US,D,20180412,000000,7.30181,7.31837,7.30181,7.30254,11447.245386184,0
+EEA.US,D,20180413,000000,7.3251,7.3251,7.31009,7.32428,5751.6500341717,0
+EEA.US,D,20180416,000000,7.3251,7.3251,7.14668,7.31764,20506.121667789,0
+EEA.US,D,20180417,000000,7.3251,7.37368,7.31391,7.3251,15408.442925483,0
+EEA.US,D,20180418,000000,7.37751,7.40007,7.21337,7.37751,4961.3889268586,0
+EEA.US,D,20180419,000000,7.40007,7.40007,7.31609,7.36258,1096.9131920702,0
+EEA.US,D,20180420,000000,7.36258,7.36258,7.29507,7.29507,10826.247436765,0
+EEA.US,D,20180423,000000,7.30254,7.31837,7.30254,7.31837,2124.5823650017,0
+EEA.US,D,20180424,000000,7.30254,7.30254,7.25686,7.25686,10576.749145583,0
+EEA.US,D,20180425,000000,7.22829,7.2434,7.22083,7.22083,3730.3841421706,0
+EEA.US,D,20180426,000000,7.2434,7.28006,7.23967,7.2434,21293.085440858,0
+EEA.US,D,20180427,000000,7.19463,7.28834,7.1768,7.25832,6391.3328776435,0
+EEA.US,D,20180430,000000,7.2434,7.2434,7.2434,7.2434,336.3280929594,0
+EEA.US,D,20180501,000000,7.22829,7.22829,7.1768,7.1768,7201.3779904248,0
+EEA.US,D,20180502,000000,7.15423,7.22829,7.15423,7.16151,9050.0833902866,0
+EEA.US,D,20180503,000000,7.11711,7.20364,7.11711,7.19081,3242.378673955,0
+EEA.US,D,20180504,000000,7.15423,7.26441,7.15423,7.25541,5812.1011619912,0
+EEA.US,D,20180507,000000,7.20591,7.29507,7.20591,7.2434,10902.086124393,0
+EEA.US,D,20180508,000000,7.22829,7.25832,7.22829,7.25832,9626.0177716942,0
+EEA.US,D,20180509,000000,7.29507,7.31764,7.21337,7.31009,5417.5201640421,0
+EEA.US,D,20180510,000000,7.28006,7.36977,7.28006,7.35503,6007.7429938434,0
+EEA.US,D,20180511,000000,7.33265,7.3483,7.33265,7.3483,2052.0410116183,0
+EEA.US,D,20180514,000000,7.40635,7.40635,7.34757,7.37751,3133.5666438799,0
+EEA.US,D,20180515,000000,7.3251,7.3251,7.29507,7.31009,22619.712918642,0
+EEA.US,D,20180516,000000,7.30254,7.30254,7.28752,7.29507,3708.4019138726,0
+EEA.US,D,20180517,000000,7.30254,7.30254,7.30254,7.30254,1436.5386192743,0
+EEA.US,D,20180518,000000,7.2726,7.31682,7.2726,7.29507,4636.0519480482,0
+EEA.US,D,20180521,000000,7.34011,7.34011,7.29507,7.29507,9999.7156527602,0
+EEA.US,D,20180522,000000,7.31764,7.32874,7.28006,7.28006,12083.630895411,0
+EEA.US,D,20180523,000000,7.16088,7.18344,7.08909,7.16088,14353.295967179,0
+EEA.US,D,20180524,000000,7.14586,7.18344,7.10883,7.17516,6806.7969924757,0
+EEA.US,D,20180525,000000,7.09346,7.18262,7.08645,7.16834,24648.672590547,0
+EEA.US,D,20180529,000000,7.03423,7.04169,6.98118,7.00839,17300.013670526,0
+EEA.US,D,20180530,000000,7.04915,7.15341,7.04915,7.15341,6778.2200956883,0
+EEA.US,D,20180531,000000,7.10883,7.10883,7.06407,7.09391,5847.272727268,0
+EEA.US,D,20180601,000000,7.15341,7.16834,7.1384,7.14586,4663.5297334207,0
+EEA.US,D,20180604,000000,7.19836,7.21337,7.07899,7.21337,6627.641831847,0
+EEA.US,D,20180605,000000,7.17598,7.18344,7.00439,7.18344,9528.1968557681,0
+EEA.US,D,20180606,000000,7.16834,7.27178,7.12421,7.25086,4577.7990430585,0
+EEA.US,D,20180607,000000,7.2434,7.2434,7.16088,7.16088,66467.663704663,0
+EEA.US,D,20180608,000000,7.19081,7.19081,7.17598,7.17598,965.0198222822,0
+EEA.US,D,20180611,000000,7.08645,7.19836,7.08645,7.19081,27188.719070381,0
+EEA.US,D,20180612,000000,7.21337,7.22083,7.19081,7.19081,7693.7799043,0
+EEA.US,D,20180613,000000,7.13076,7.22829,7.13076,7.19836,23672.661654116,0
+EEA.US,D,20180614,000000,7.22829,7.23448,7.20591,7.22083,10020.598769643,0
+EEA.US,D,20180615,000000,7.10128,7.18344,7.10128,7.18344,7444.2816131177,0
+EEA.US,D,20180618,000000,7.06407,7.10146,7.02285,7.07899,4998.7587149652,0
+EEA.US,D,20180619,000000,6.96708,7.03423,6.96708,7.03423,4160.1367053965,0
+EEA.US,D,20180620,000000,7.04169,7.04915,7.01194,7.04915,3663.3383458617,0
+EEA.US,D,20180621,000000,7.00439,7.00639,6.98191,7.00439,5048.2187286357,0
+EEA.US,D,20180622,000000,7.01185,7.11639,7.01185,7.10128,9721.6404647905,0
+EEA.US,D,20180625,000000,7.04169,7.04169,6.94479,6.94479,16381.15652767,0
+EEA.US,D,20180626,000000,6.97454,6.98191,6.9568,6.98191,4431.6172248768,0
+EEA.US,D,20180627,000000,6.94479,6.9709,6.87756,6.87756,14032.355434028,0
+EEA.US,D,20180628,000000,6.88502,6.92741,6.88502,6.92232,745.1975393022,0
+EEA.US,D,20180629,000000,6.99993,7.0194,6.99465,7.00439,5413.1237183825,0
+EEA.US,D,20180702,000000,6.95207,6.95344,6.78803,6.92969,14735.786739564,0
+EEA.US,D,20180703,000000,6.97454,7.01012,6.95207,6.95207,2437.8291182482,0
+EEA.US,D,20180705,000000,6.98191,7.07135,6.98191,7.04915,8854.4415584344,0
+EEA.US,D,20180706,000000,7.01185,7.10883,6.92232,6.92232,6163.8168147592,0
+EEA.US,D,20180709,000000,7.04915,7.12339,7.04915,7.10128,4910.8298017732,0
+EEA.US,D,20180710,000000,7.11639,7.14586,7.10883,7.1384,7623.4367737464,0
+EEA.US,D,20180711,000000,7.07899,7.07899,7.00439,7.02677,20516.013670523,0
+EEA.US,D,20180712,000000,7.09391,7.10128,7.05661,7.05661,25569.727956234,0
+EEA.US,D,20180713,000000,7.01185,7.11557,7.01185,7.11557,5816.4976076508,0
+EEA.US,D,20180716,000000,7.12303,7.1294,7.10883,7.12339,16315.209842776,0
+EEA.US,D,20180717,000000,7.11639,7.14586,7.11639,7.14586,14648.956937787,0
+EEA.US,D,20180718,000000,7.13076,7.16088,7.13076,7.16088,686.9446343125,0
+EEA.US,D,20180719,000000,7.10128,7.11639,7.07135,7.08645,15342.496240589,0
+EEA.US,D,20180720,000000,7.07135,7.15341,7.07135,7.15341,3354.4880382748,0
+EEA.US,D,20180723,000000,7.12339,7.12339,7.12339,7.12339,2574.1189336958,0
+EEA.US,D,20180724,000000,7.16088,7.16088,7.15123,7.15123,4556.9159261754,0
+EEA.US,D,20180725,000000,7.16088,7.21337,7.11174,7.19081,9665.5857826306,0
+EEA.US,D,20180726,000000,7.12339,7.21337,7.12339,7.21337,4888.8475734752,0
+EEA.US,D,20180727,000000,7.20591,7.23585,7.20591,7.23521,10437.16199589,0
+EEA.US,D,20180730,000000,7.23585,7.23585,7.13076,7.19081,13832.317156517,0
+EEA.US,D,20180731,000000,7.18344,7.20591,7.06407,7.06407,11473.624060141,0
+EEA.US,D,20180801,000000,7.11639,7.1384,7.10128,7.12421,8112.5413533769,0
+EEA.US,D,20180802,000000,7.08645,7.08645,6.83288,7.08645,14890.761449065,0
+EEA.US,D,20180803,000000,7.06407,7.08945,7.04233,7.07899,21456.853041678,0
+EEA.US,D,20180806,000000,7.02686,7.12494,7.02686,7.12421,2122.3841421719,0
+EEA.US,D,20180807,000000,7.13622,7.17598,7.13622,7.14586,4843.7840054643,0
+EEA.US,D,20180808,000000,7.04169,7.16542,6.93724,7.07135,8602.7450444223,0
+EEA.US,D,20180809,000000,7.01185,7.08645,7.01185,7.04915,13313.536568684,0
+EEA.US,D,20180810,000000,6.92232,6.96253,6.92232,6.93724,9167.6883116809,0
+EEA.US,D,20180813,000000,6.9074,6.92978,6.9074,6.9074,2376.2788790138,0
+EEA.US,D,20180814,000000,6.87756,7.01185,6.87756,6.95207,13522.367737515,0
+EEA.US,D,20180815,000000,6.7954,6.90749,6.7954,6.88502,8540.095693773,0
+EEA.US,D,20180816,000000,6.88502,6.97009,6.88502,6.96708,6647.4258373152,0
+EEA.US,D,20180817,000000,6.81778,6.91468,6.81778,6.82533,18679.398496226,0
+EEA.US,D,20180820,000000,6.75819,6.87019,6.75819,6.8701,40791.321941184,0
+EEA.US,D,20180821,000000,6.95962,6.99565,6.93724,6.93724,7772.9159261728,0
+EEA.US,D,20180822,000000,6.95962,7.04233,6.95962,6.99692,3332.5058099768,0
+EEA.US,D,20180823,000000,6.95962,7.05907,6.95962,7.00439,13466.313055355,0
+EEA.US,D,20180824,000000,7.05661,7.12494,7.05661,7.12339,3014.8626110707,0
+EEA.US,D,20180827,000000,7.17598,7.17598,7.0194,7.0194,6459.4777853673,0
+EEA.US,D,20180828,000000,7.1384,7.19609,7.10137,7.13076,21006.217361569,0
+EEA.US,D,20180829,000000,7.11639,7.14213,7.11639,7.11639,16189.911141477,0
+EEA.US,D,20180830,000000,7.09391,7.21192,7.09391,7.14586,11470.326725896,0
+EEA.US,D,20180831,000000,7.08645,7.08645,7.07899,7.08645,13669.648667111,0
+EEA.US,D,20180904,000000,6.98191,7.01876,6.98191,7.01876,1802.542720436,0
+EEA.US,D,20180905,000000,6.98946,7.02868,6.96708,6.96708,5864.8585099064,0
+EEA.US,D,20180906,000000,6.84771,6.95962,6.84771,6.93724,33677.872863951,0
+EEA.US,D,20180907,000000,6.83889,6.91777,6.83889,6.87019,3920.5304169483,0
+EEA.US,D,20180910,000000,6.9074,6.96708,6.84025,6.89566,5605.46821599,0
+EEA.US,D,20180911,000000,6.88502,6.95962,6.88502,6.95216,3525.9494189992,0
+EEA.US,D,20180912,000000,6.83288,7.00884,6.83288,6.99692,9257.8154477027,0
+EEA.US,D,20180913,000000,6.95207,7.02677,6.93724,6.99692,31767.617224855,0
+EEA.US,D,20180914,000000,6.96708,7.08645,6.96708,7.08645,9705.153793567,0
+EEA.US,D,20180917,000000,7.02677,7.07135,7.01185,7.03423,13974.102529039,0
+EEA.US,D,20180918,000000,6.982,7.08645,6.98191,7.04915,27753.66233764,0
+EEA.US,D,20180919,000000,7.02677,7.04924,7.02677,7.04924,5254.8516746369,0
+EEA.US,D,20180920,000000,7.08645,7.12339,7.08645,7.12339,3858.9801777139,0
+EEA.US,D,20180921,000000,7.08645,7.11639,7.08645,7.09391,5176.814764179,0
+EEA.US,D,20180924,000000,7.08645,7.1082,7.03423,7.03423,10895.491455904,0
+EEA.US,D,20180925,000000,7.07899,7.09764,7.03423,7.07608,7472.8585099051,0
+EEA.US,D,20180926,000000,7.05661,7.19918,7.05661,7.19918,1852.0027341065,0
+EEA.US,D,20180927,000000,7.12339,7.12339,7.06407,7.07899,21296.382775102,0
+EEA.US,D,20180928,000000,6.97454,7.01185,6.97454,7.00439,20672.087491439,0
+EEA.US,D,20181001,000000,7.03423,7.03423,6.95962,6.99692,11974.818865336,0
+EEA.US,D,20181002,000000,6.98946,7.02677,6.98191,6.98191,13794.94736841,0
+EEA.US,D,20181003,000000,6.99692,7.0557,6.91477,6.96708,33926.272043718,0
+EEA.US,D,20181004,000000,6.88502,6.94042,6.84853,6.88966,9710.6493506415,0
+EEA.US,D,20181005,000000,6.92969,6.92969,6.80668,6.82533,10375.611756656,0
+EEA.US,D,20181008,000000,6.74336,6.76556,6.7247,6.75573,14600.596035532,0
+EEA.US,D,20181009,000000,6.66866,6.75819,6.37779,6.75618,23235.215310986,0
+EEA.US,D,20181010,000000,6.63145,6.67812,6.52691,6.52691,10253.610389602,0
+EEA.US,D,20181011,000000,6.51199,6.55557,6.48979,6.48979,31702.769651376,0
+EEA.US,D,20181012,000000,6.53128,6.53128,6.51199,6.51199,3187.42310321,0
+EEA.US,D,20181015,000000,6.43747,6.51963,6.42255,6.51963,9656.7928913114,0
+EEA.US,D,20181016,000000,6.60898,6.70614,6.40554,6.70614,31262.025974001,0
+EEA.US,D,20181017,000000,6.67612,6.67621,6.60151,6.60151,12657.367053988,0
+EEA.US,D,20181018,000000,6.59405,6.60497,6.52327,6.56421,8575.2672590498,0
+EEA.US,D,20181019,000000,6.46722,6.54183,6.46722,6.54183,10125.014354059,0
+EEA.US,D,20181022,000000,6.49725,6.50453,6.47478,6.49334,28442.805194782,0
+EEA.US,D,20181023,000000,6.33312,6.42255,6.33312,6.37397,11469.227614482,0
+EEA.US,D,20181024,000000,6.36278,6.41518,6.21602,6.26997,18126.545454531,0
+EEA.US,D,20181025,000000,6.26588,6.34049,6.26588,6.30327,10260.205058092,0
+EEA.US,D,20181026,000000,6.22867,6.26588,6.22867,6.26579,6789.2112098373,0
+EEA.US,D,20181029,000000,6.33312,6.37506,6.28826,6.28826,8464.2570061449,0
+EEA.US,D,20181030,000000,6.28826,6.28826,6.25478,6.27343,15092.997949407,0
+EEA.US,D,20181031,000000,6.34804,6.37224,6.34049,6.34049,12123.198906347,0
+EEA.US,D,20181101,000000,6.39271,6.41518,6.39271,6.41518,9754.6138072375,0
+EEA.US,D,20181102,000000,6.36278,6.49725,6.34786,6.48215,8543.3930280177,0
+EEA.US,D,20181105,000000,6.50453,6.50453,6.44484,6.45985,7825.673274088,0
+EEA.US,D,20181106,000000,6.41518,6.41518,6.31064,6.33312,29076.99248118,0
+EEA.US,D,20181107,000000,6.36278,6.43747,6.3555,6.43547,24037.566643863,0
+EEA.US,D,20181108,000000,6.36278,6.46732,6.36278,6.38516,14731.390293905,0
+EEA.US,D,20181109,000000,6.3181,6.38516,6.3181,6.38516,3164.3417634971,0
+EEA.US,D,20181112,000000,6.34049,6.34786,6.25096,6.25096,10660.281613115,0
+EEA.US,D,20181113,000000,6.27343,6.33312,6.27343,6.2808,6778.2200956883,0
+EEA.US,D,20181114,000000,6.30318,6.32038,6.28826,6.28826,4864.6671223474,0
+EEA.US,D,20181115,000000,6.23613,6.30682,6.23613,6.2808,8098.2529049832,0
+EEA.US,D,20181116,000000,6.19127,6.25305,6.19127,6.25305,5758.2447026611,0
+EEA.US,D,20181119,000000,6.21375,6.21375,6.19127,6.19873,14541.244019127,0
+EEA.US,D,20181120,000000,6.10184,6.1839,6.10184,6.1839,15310.622009557,0
+EEA.US,D,20181121,000000,6.21375,6.2435,6.19127,6.22103,30063.99453176,0
+EEA.US,D,20181123,000000,6.2062,6.2062,6.2062,6.2062,795.7566643876,0
+EEA.US,D,20181126,000000,6.25096,6.25096,6.25096,6.25096,1228.8065618582,0
+EEA.US,D,20181127,000000,6.25096,6.25096,6.13168,6.1839,10702.047846881,0
+EEA.US,D,20181128,000000,6.17635,6.26588,6.17635,6.26588,5049.3178400506,0
+EEA.US,D,20181129,000000,6.2435,6.31619,6.2435,6.30318,13121.192071076,0
+EEA.US,D,20181130,000000,6.26588,6.27343,6.25851,6.25851,5224.0765550197,0
+EEA.US,D,20181203,000000,6.34049,6.37979,6.34049,6.37096,3787.5379357454,0
+EEA.US,D,20181204,000000,6.3555,6.36278,6.26579,6.26579,6635.3356117513,0
+EEA.US,D,20181206,000000,6.07937,6.11676,6.02732,6.09429,11991.305536559,0
+EEA.US,D,20181207,000000,6.12422,6.1839,6.09429,6.12422,17682.504442911,0
+EEA.US,D,20181210,000000,6.08692,6.09429,5.93761,5.96291,10985.618591926,0
+EEA.US,D,20181211,000000,6.05698,6.05698,5.94517,5.94517,9617.224880375,0
+EEA.US,D,20181212,000000,6.05698,6.07236,5.96755,6.0346,22065.760765532,0
+EEA.US,D,20181213,000000,6.04961,6.09429,5.9973,6.01968,29397.93301433,0
+EEA.US,D,20181214,000000,5.97492,6.01968,5.97492,5.98984,15642.553656857,0
+EEA.US,D,20181217,000000,5.96755,5.96755,5.92278,5.93034,12158.370471624,0
+EEA.US,D,20181218,000000,5.93034,5.9973,5.93034,5.93034,20757.818181801,0
+EEA.US,D,20181219,000000,5.95263,5.96009,5.9004,5.93734,51165.834586425,0
+EEA.US,D,20181220,000000,5.92278,5.92278,5.80342,5.80342,33295.382091566,0
+EEA.US,D,20181221,000000,5.79586,5.95263,5.77348,5.77348,51472.486671182,0
+EEA.US,D,20181224,000000,5.68623,5.75119,5.68623,5.75119,1787.1551606274,0
+EEA.US,D,20181226,000000,5.78849,5.848,5.74482,5.8258,11331.838687619,0
+EEA.US,D,20181227,000000,5.8258,5.8258,5.55731,5.75119,25231.201640444,0
+EEA.US,D,20181228,000000,5.77366,5.85418,5.72872,5.82607,36572.932330797,0
+EEA.US,D,20181231,000000,5.84863,5.84863,5.77366,5.79605,35163.871496896,0
+EEA.US,D,20190102,000000,5.75874,5.75874,5.75874,5.75874,138.4880382774,0
+EEA.US,D,20190103,000000,5.84117,5.87857,5.74373,5.87857,9217.1483253514,0
+EEA.US,D,20190104,000000,5.87857,5.90868,5.87857,5.90122,20042.296650702,0
+EEA.US,D,20190107,000000,5.9236,5.962,5.91614,5.93862,19798.293916594,0
+EEA.US,D,20190108,000000,5.99857,6.05762,5.99857,6.05762,2414.7477785353,0
+EEA.US,D,20190109,000000,6.03615,6.03615,5.95654,6.02095,3863.3766233735,0
+EEA.US,D,20190110,000000,6.15279,6.16325,6.07363,6.07463,19711.464114817,0
+EEA.US,D,20190111,000000,6.06617,6.2233,6.06617,6.16389,5825.29049897,0
+EEA.US,D,20190114,000000,6.00622,6.1557,5.91614,6.08109,25992.88585097,0
+EEA.US,D,20190115,000000,6.05107,6.08865,6.03424,6.03615,7855.3492822903,0
+EEA.US,D,20190116,000000,6.0286,6.14078,6.0286,6.13359,3040.1421736134,0
+EEA.US,D,20190117,000000,6.1486,6.17108,6.05871,6.05871,12754.0888585,0
+EEA.US,D,20190118,000000,6.14105,6.23031,6.14105,6.19355,5419.7183868719,0
+EEA.US,D,20190122,000000,6.10366,6.20856,6.10366,6.11103,4542.6274777817,0
+EEA.US,D,20190123,000000,6.24277,6.24277,6.00622,6.09611,11372.50580997,0
+EEA.US,D,20190124,000000,6.04361,6.14788,6.04361,6.05871,11299.964456587,0
+EEA.US,D,20190125,000000,6.08865,6.16362,6.08865,6.14105,10029.391660963,0
+EEA.US,D,20190128,000000,6.10366,6.20556,6.10366,6.16362,4769.0444292511,0
+EEA.US,D,20190129,000000,6.02105,6.20328,6.02105,6.08109,25547.745727936,0
+EEA.US,D,20190130,000000,6.11103,6.19728,6.09611,6.17854,21175.480519463,0
+EEA.US,D,20190131,000000,6.14105,6.2011,6.14105,6.18618,11516.489405322,0
+EEA.US,D,20190201,000000,6.18618,6.2536,6.06617,6.24605,7932.2870813333,0
+EEA.US,D,20190204,000000,6.2162,6.2162,6.03624,6.20747,1815.7320574148,0
+EEA.US,D,20190205,000000,6.18618,6.25578,6.18618,6.23112,39344.891319175,0
+EEA.US,D,20190206,000000,6.23112,6.26106,6.23112,6.23112,4464.5905673238,0
+EEA.US,D,20190207,000000,6.19946,6.20874,6.17854,6.17854,10515.198906348,0
+EEA.US,D,20190208,000000,6.18618,6.18818,6.15615,6.15615,11540.66985645,0
+EEA.US,D,20190211,000000,6.13359,6.18763,6.13359,6.1486,7742.1408065556,0
+EEA.US,D,20190212,000000,6.17854,6.23404,6.17854,6.20865,22826.345864643,0
+EEA.US,D,20190213,000000,6.19355,6.23859,6.19355,6.23859,664.9624060145,0
+EEA.US,D,20190214,000000,6.2162,6.26097,6.2162,6.24605,6819.9863294545,0
+EEA.US,D,20190215,000000,6.26106,6.42601,6.26106,6.33812,5609.8646616496,0
+EEA.US,D,20190219,000000,6.27598,6.38307,6.27598,6.37351,8147.7129186537,0
+EEA.US,D,20190220,000000,6.34358,6.39598,6.34358,6.39598,3841.3943950755,0
+EEA.US,D,20190221,000000,6.36605,6.36605,6.28371,6.35859,7100.259740254,0
+EEA.US,D,20190222,000000,6.32866,6.38852,6.32866,6.38852,3636.9596719041,0
+EEA.US,D,20190225,000000,6.413,6.43347,6.38115,6.43347,6999.1414900832,0
+EEA.US,D,20190226,000000,6.42601,6.44857,6.42601,6.44784,3042.3403964432,0
+EEA.US,D,20190227,000000,6.44857,6.46913,6.42601,6.4614,10527.289131912,0
+EEA.US,D,20190228,000000,6.44857,6.48606,6.44857,6.48606,2421.3424470247,0
+EEA.US,D,20190301,000000,6.38852,6.531,6.38852,6.531,3751.2672590537,0
+EEA.US,D,20190304,000000,6.52354,6.52354,6.47851,6.47851,18259.537935734,0
+EEA.US,D,20190305,000000,6.47105,6.47105,6.43347,6.43347,12569.438140796,0
+EEA.US,D,20190306,000000,6.44857,6.46358,6.39598,6.40354,76774.03144218,0
+EEA.US,D,20190307,000000,6.40354,6.40354,6.36605,6.36605,18422.206425139,0
+EEA.US,D,20190308,000000,6.33594,6.33594,6.2536,6.29108,347533.53383431,0
+EEA.US,D,20190311,000000,6.32866,6.35113,6.30609,6.35113,17725.369788092,0
+EEA.US,D,20190312,000000,6.30009,6.40736,6.30009,6.39598,7460.7682843412,0
+EEA.US,D,20190313,000000,6.39598,6.47851,6.38125,6.45603,8059.7840054617,0
+EEA.US,D,20190314,000000,6.47105,6.51781,6.37351,6.45603,52406.731373847,0
+EEA.US,D,20190315,000000,6.48606,6.57604,6.48606,6.57604,16528.437457266,0
+EEA.US,D,20190318,000000,6.5835,6.61352,6.531,6.60606,8224.6507176967,0
+EEA.US,D,20190319,000000,6.63345,6.63345,6.61352,6.61698,1858.5974025959,0
+EEA.US,D,20190320,000000,6.57604,6.63973,6.57604,6.62108,6026.4278878967,0
+EEA.US,D,20190321,000000,6.57604,6.62845,6.57604,6.60979,4941.6049213904,0
+EEA.US,D,20190322,000000,6.5159,6.52354,6.41109,6.41109,35025.383458618,0
+EEA.US,D,20190325,000000,6.43347,6.47105,6.43347,6.4412,6314.3950786005,0
+EEA.US,D,20190326,000000,6.46358,6.47105,6.46358,6.47105,804.5495557068,0
+EEA.US,D,20190327,000000,6.49588,6.49588,6.47851,6.48133,35158.375939821,0
+EEA.US,D,20190328,000000,6.47851,6.50689,6.47851,6.49343,7357.4518113406,0
+EEA.US,D,20190329,000000,6.50853,6.56476,6.50853,6.52827,6740.8503075817,0
+EEA.US,D,20190401,000000,6.5986,6.6107,6.57122,6.60606,4357.9767600785,0
+EEA.US,D,20190402,000000,6.61352,6.62098,6.61352,6.61352,4053.5228981512,0
+EEA.US,D,20190403,000000,6.65847,6.68695,6.636,6.65774,8681.8810662951,0
+EEA.US,D,20190404,000000,6.66866,6.66866,6.66602,6.66602,961.7224880375,0
+EEA.US,D,20190405,000000,6.67785,6.67785,6.67339,6.67339,575.9343814076,0
+EEA.US,D,20190408,000000,6.62098,6.64346,6.61589,6.62845,7595.9589883739,0
+EEA.US,D,20190409,000000,6.62535,6.62535,6.61352,6.62098,3244.5768967848,0
+EEA.US,D,20190410,000000,6.61352,6.64064,6.61352,6.64064,489.1045796305,0
+EEA.US,D,20190411,000000,6.64355,6.67903,6.64355,6.67739,1370.5919343803,0
+EEA.US,D,20190412,000000,6.68103,6.68849,6.64537,6.67348,11010.898154468,0
+EEA.US,D,20190415,000000,6.69605,6.69605,6.68849,6.68849,1813.533834585,0
+EEA.US,D,20190416,000000,6.69605,6.7409,6.69605,6.7409,4618.4661654098,0
+EEA.US,D,20190417,000000,6.74845,6.76346,6.72662,6.72662,3963.3957621294,0
+EEA.US,D,20190418,000000,6.71097,6.71097,6.62108,6.69823,6065.9958988331,0
+EEA.US,D,20190422,000000,6.65092,6.70342,6.65092,6.68103,3305.0280246043,0
+EEA.US,D,20190423,000000,6.62845,6.69404,6.62845,6.69404,7013.4299384769,0
+EEA.US,D,20190424,000000,6.66602,6.68849,6.66602,6.68103,25871.983595331,0
+EEA.US,D,20190425,000000,6.68849,6.68849,6.64355,6.68849,21694.261107296,0
+EEA.US,D,20190426,000000,6.73344,6.7409,6.68849,6.73344,5704.388243331,0
+EEA.US,D,20190429,000000,6.636,6.71815,6.62098,6.71097,4554.7177033456,0
+EEA.US,D,20190430,000000,6.68849,6.74845,6.68849,6.74845,3988.6753246721,0
+EEA.US,D,20190501,000000,6.71843,6.7358,6.71097,6.71843,24329.930280226,0
+EEA.US,D,20190502,000000,6.68103,6.70351,6.67339,6.69605,10898.788790148,0
+EEA.US,D,20190503,000000,6.71097,6.72607,6.71097,6.72607,1959.7156527667,0
+EEA.US,D,20190506,000000,6.68849,6.68849,6.57604,6.57604,18358.457963075,0
+EEA.US,D,20190507,000000,6.52354,6.55357,6.45139,6.45603,9322.6630211818,0
+EEA.US,D,20190508,000000,6.49343,6.56094,6.49343,6.50107,14177.438140795,0
+EEA.US,D,20190510,000000,6.48606,6.55357,6.48606,6.55357,901.271360218,0
+EEA.US,D,20190513,000000,6.44857,6.44857,6.41109,6.41109,3023.6555023899,0
+EEA.US,D,20190514,000000,6.47741,6.50089,6.46358,6.46358,4377.7607655467,0
+EEA.US,D,20190515,000000,6.35113,6.49734,6.35113,6.49343,13861.993164719,0
+EEA.US,D,20190516,000000,6.50853,6.52354,6.50853,6.52354,2158.6548188636,0
+EEA.US,D,20190517,000000,6.44084,6.55457,6.44084,6.55457,1642.0724538606,0
+EEA.US,D,20190520,000000,6.49243,6.50034,6.45367,6.47423,9234.7341079898,0
+EEA.US,D,20190521,000000,6.47696,6.54365,6.47696,6.54365,20233.542036894,0
+EEA.US,D,20190522,000000,6.53901,6.57003,6.53901,6.57003,1573.9275461368,0
+EEA.US,D,20190523,000000,6.48469,6.48469,6.46149,6.48469,4137.0553656836,0
+EEA.US,D,20190524,000000,6.48469,6.58568,6.48469,6.58568,2394.9637730671,0
+EEA.US,D,20190528,000000,6.51572,6.5623,6.50034,6.50798,5756.0464798313,0
+EEA.US,D,20190529,000000,6.45367,6.47314,6.45367,6.46923,1933.3369788091,0
+EEA.US,D,20190530,000000,6.47687,6.47696,6.47687,6.47696,904.5686944627,0
+EEA.US,D,20190531,000000,6.44593,6.44803,6.40718,6.40718,15527.146958292,0
+EEA.US,D,20190603,000000,6.40699,6.43647,6.40699,6.43647,772.6753246747,0
+EEA.US,D,20190604,000000,6.46923,6.53128,6.46923,6.51572,2060.8339029375,0
+EEA.US,D,20190605,000000,6.50034,6.52545,6.50034,6.52545,525.3752563222,0
+EEA.US,D,20190606,000000,6.48469,6.61653,6.48469,6.55994,8348.8503075804,0
+EEA.US,D,20190607,000000,6.59324,6.63127,6.59324,6.63017,2856.5905673251,0
+EEA.US,D,20190610,000000,6.59333,6.63208,6.59333,6.63208,2619.1825017067,0
+EEA.US,D,20190611,000000,6.66975,6.66975,6.66975,6.66975,275.8769651399,0
+EEA.US,D,20190612,000000,6.63982,6.63982,6.63208,6.63208,965.0198222822,0
+EEA.US,D,20190614,000000,6.59333,6.62426,6.59333,6.62426,4766.8462064213,0
+EEA.US,D,20190617,000000,6.62626,6.6632,6.59333,6.64337,11298.865345172,0
+EEA.US,D,20190618,000000,6.74845,6.74845,6.69423,6.69423,8302.6876281546,0
+EEA.US,D,20190619,000000,6.7096,6.7096,6.64764,6.67121,18274.925495542,0
+EEA.US,D,20190620,000000,6.67867,6.7096,6.6632,6.7096,112264.3390293,0
+EEA.US,D,20190621,000000,6.70187,6.74463,6.70187,6.7096,2414.7477785353,0
+EEA.US,D,20190624,000000,6.74072,6.76401,6.74072,6.76401,19636.724538603,0
+EEA.US,D,20190625,000000,6.77957,6.77966,6.74845,6.74845,5474.6739576169,0
+EEA.US,D,20190626,000000,6.76401,6.76401,6.67103,6.73289,35193.547505098,0
+EEA.US,D,20190627,000000,6.75882,6.83388,6.72525,6.83388,5976.9678742262,0
+EEA.US,D,20190628,000000,6.84153,6.84926,6.84153,6.84926,2451.018455227,0
+EEA.US,D,20190701,000000,6.88811,7.00439,6.84926,6.84926,22994.509911123,0
+EEA.US,D,20190702,000000,6.87255,6.88383,6.84926,6.84926,3907.3410799695,0
+EEA.US,D,20190703,000000,6.88029,6.90185,6.76401,6.90185,1714.613807244,0
+EEA.US,D,20190705,000000,6.88811,6.88811,6.88029,6.88029,2907.1496924105,0
+EEA.US,D,20190708,000000,6.81824,6.86473,6.81824,6.81824,3718.2939166067,0
+EEA.US,D,20190709,000000,6.77174,6.83689,6.77174,6.83388,755.0895420363,0
+EEA.US,D,20190710,000000,6.85699,6.85699,6.85699,6.85699,3317.1182501682,0
+EEA.US,D,20190711,000000,6.84153,6.84153,6.78721,6.80086,5776.9295967144,0
+EEA.US,D,20190712,000000,6.8135,6.83661,6.8135,6.83661,3067.6199589859,0
+EEA.US,D,20190715,000000,6.77957,6.81469,6.77957,6.80286,2334.5126452476,0
+EEA.US,D,20190716,000000,6.80877,6.81278,6.79494,6.79494,3424.8311688284,0
+EEA.US,D,20190717,000000,6.78766,6.8146,6.78766,6.79494,1756.3800410102,0
+EEA.US,D,20190719,000000,6.73289,6.77174,6.73289,6.77174,8780.8010936361,0
+EEA.US,D,20190722,000000,6.79494,6.82606,6.76401,6.76401,4967.983595348,0
+EEA.US,D,20190723,000000,6.74072,6.81032,6.74072,6.81032,3359.9835953493,0
+EEA.US,D,20190724,000000,6.80286,6.85126,6.72279,6.7742,14265.367053987,0
+EEA.US,D,20190725,000000,6.74072,6.74072,6.74072,6.74072,775.9726589194,0
+EEA.US,D,20190726,000000,6.75618,6.84134,6.75618,6.78403,3785.3397129156,0
+EEA.US,D,20190729,000000,6.81059,6.8236,6.81059,6.81824,2291.6473000665,0
+EEA.US,D,20190730,000000,6.70187,6.75628,6.645,6.69523,16219.587149679,0
+EEA.US,D,20190731,000000,6.69432,6.7096,6.69423,6.69532,5327.3930280203,0
+EEA.US,D,20190801,000000,6.6864,6.70287,6.6864,6.69423,7826.7723855029,0
+EEA.US,D,20190802,000000,6.63208,6.64764,6.60879,6.636,15740.374572783,0
+EEA.US,D,20190805,000000,6.58668,6.58668,6.49243,6.52736,10057.96855775,0
+EEA.US,D,20190807,000000,6.39944,6.53128,6.39944,6.53128,6656.2187286344,0
+EEA.US,D,20190808,000000,6.50798,6.67294,6.50798,6.66329,8286.2009569311,0
+EEA.US,D,20190809,000000,6.64764,6.64773,6.55457,6.55457,10609.72248803,0
+EEA.US,D,20190812,000000,6.51563,6.57786,6.51563,6.57786,1565.1346548176,0
+EEA.US,D,20190813,000000,6.55457,6.63982,6.55457,6.63982,13875.182501698,0
+EEA.US,D,20190814,000000,6.59333,6.59333,6.51572,6.51572,8426.8872180383,0
+EEA.US,D,20190815,000000,6.53128,6.53128,6.46149,6.48469,20400.606971959,0
+EEA.US,D,20190816,000000,6.50798,6.52354,6.47696,6.52354,4633.8537252184,0
+EEA.US,D,20190819,000000,6.52354,6.64773,6.52354,6.52354,8030.1079972594,0
+EEA.US,D,20190820,000000,6.58568,6.59333,6.41091,6.48469,8515.9152426452,0
+EEA.US,D,20190821,000000,6.51572,6.63208,6.51572,6.62426,10977.924812021,0
+EEA.US,D,20190822,000000,6.62426,6.62426,6.57003,6.57003,2554.3349282276,0
+EEA.US,D,20190823,000000,6.55457,6.59342,6.49243,6.53874,17313.203007505,0
+EEA.US,D,20190826,000000,6.55457,6.78612,6.55457,6.67867,93683.860560416,0
+EEA.US,D,20190827,000000,6.60106,6.73262,6.60106,6.70187,39679.021189305,0
+EEA.US,D,20190828,000000,6.5986,6.74663,6.53592,6.73289,209034.50444276,0
+EEA.US,D,20190829,000000,6.68858,6.75618,6.68858,6.74845,14329.115516051,0
+EEA.US,D,20190830,000000,6.74845,6.75618,6.74845,6.75618,15018.258373194,0
+EEA.US,D,20190903,000000,6.73289,6.75618,6.72916,6.75618,103137.31783997,0
+EEA.US,D,20190904,000000,6.77957,6.8145,6.77957,6.81059,2183.9343814063,0
+EEA.US,D,20190905,000000,6.80286,6.90358,6.6864,6.6864,27911.934381386,0
+EEA.US,D,20190906,000000,6.90358,6.91913,6.88029,6.90358,101723.86056041,0
+EEA.US,D,20190909,000000,6.9346,6.96099,6.68786,6.93469,85403.15516056,0
+EEA.US,D,20190910,000000,6.91913,6.96563,6.91913,6.95007,74743.97265886,0
+EEA.US,D,20190911,000000,6.74845,6.76401,6.74845,6.75482,4403.0403280894,0
+EEA.US,D,20190912,000000,6.75618,6.87847,6.75618,6.82915,23094.529049879,0
+EEA.US,D,20190913,000000,6.84926,6.88811,6.84926,6.88811,6803.499658231,0
+EEA.US,D,20190916,000000,6.90358,6.91331,6.86473,6.86473,39340.494873516,0
+EEA.US,D,20190917,000000,6.86345,6.86345,6.86345,6.86345,252.795625427,0
+EEA.US,D,20190918,000000,6.84926,6.88029,6.84926,6.88029,7480.5522898094,0
+EEA.US,D,20190919,000000,6.88019,6.90358,6.88019,6.90358,3275.352016402,0
+EEA.US,D,20190920,000000,6.93023,6.93023,6.9114,6.9114,3346.7942583705,0
+EEA.US,D,20190923,000000,6.86473,6.94479,6.84926,6.94479,3475.3902939138,0
+EEA.US,D,20190924,000000,6.90358,6.90358,6.90358,6.90358,4296.4265208441,0
+EEA.US,D,20190925,000000,6.90358,6.95735,6.89593,6.92296,19824.672590551,0
+EEA.US,D,20190926,000000,6.90358,6.94861,6.90358,6.9114,20762.214627461,0
+EEA.US,D,20190927,000000,6.90358,6.90358,6.90358,6.90358,1290.3568010926,0
+EEA.US,D,20190930,000000,6.94443,6.96171,6.90358,6.90358,4217.2904989713,0
+EEA.US,D,20191001,000000,6.9114,6.91804,6.90358,6.90358,4022.747778534,0
+EEA.US,D,20191002,000000,6.90358,6.90358,6.77957,6.81014,63744.06561854,0
+EEA.US,D,20191003,000000,6.81059,6.83388,6.80286,6.82606,3743.5734791494,0
+EEA.US,D,20191004,000000,6.78512,6.88556,6.77447,6.864,3742.4743677345,0
+EEA.US,D,20191007,000000,6.69696,6.95789,6.69696,6.8105,3855.6828434692,0
+EEA.US,D,20191008,000000,6.80049,6.80049,6.80049,6.80049,136.2898154476,0
+EEA.US,D,20191009,000000,6.81824,6.81824,6.78721,6.81059,1633.2795625414,0
+EEA.US,D,20191010,000000,6.78721,6.95789,6.57003,6.95789,40690.203691013,0
+EEA.US,D,20191011,000000,6.95789,7.07426,6.95789,6.98892,22458.143540652,0
+EEA.US,D,20191014,000000,6.95016,6.95016,6.79494,6.81678,8534.6001366985,0
+EEA.US,D,20191015,000000,6.91067,7.00084,6.90367,6.99865,6855.1578947313,0
+EEA.US,D,20191016,000000,6.98519,6.99247,6.98519,6.98892,2711.5078605583,0
+EEA.US,D,20191017,000000,6.92687,6.95789,6.92687,6.95016,4060.1175666406,0
+EEA.US,D,20191018,000000,6.9114,6.9346,6.9114,6.91913,7436.5878332134,0
+EEA.US,D,20191021,000000,6.96144,7.05879,6.94234,7.05879,22632.902255621,0
+EEA.US,D,20191022,000000,7.02003,7.18162,7.02003,7.10529,18454.080656171,0
+EEA.US,D,20191023,000000,7.10529,7.12476,7.10529,7.12476,3874.3677375225,0
+EEA.US,D,20191024,000000,7.07426,7.08973,7.07426,7.08973,3791.934381405,0
+EEA.US,D,20191025,000000,7.05879,7.05879,7.02067,7.02067,1121.093643198,0
+EEA.US,D,20191028,000000,7.04324,7.10911,7.0295,7.09755,4630.5563909737,0
+EEA.US,D,20191029,000000,7.13631,7.16724,7.12075,7.16033,10529.487354742,0
+EEA.US,D,20191030,000000,6.92687,7.17516,6.9114,7.17516,7753.1319207046,0
+EEA.US,D,20191031,000000,7.13631,7.14413,7.13513,7.13513,2677.4354066964,0
+EEA.US,D,20191101,000000,7.13631,7.14022,7.12039,7.12203,8112.5413533769,0
+EEA.US,D,20191104,000000,7.12075,7.13631,7.07499,7.13631,6935.393028019,0
+EEA.US,D,20191105,000000,7.11302,7.12967,7.11302,7.12849,3306.1271360192,0
+EEA.US,D,20191106,000000,7.09382,7.17516,7.09382,7.14141,5224.0765550197,0
+EEA.US,D,20191107,000000,7.11347,7.19399,7.11302,7.19399,1303.5461380714,0
+EEA.US,D,20191108,000000,7.21392,7.21392,7.17516,7.17889,6326.4853041644,0
+EEA.US,D,20191111,000000,7.20618,7.21392,7.17516,7.20618,2999.4750512621,0
+EEA.US,D,20191112,000000,7.19054,7.19563,7.12075,7.13631,3628.1667805849,0
+EEA.US,D,20191113,000000,7.14996,7.28379,7.12849,7.24485,12629.889268616,0
+EEA.US,D,20191114,000000,7.25259,7.2908,7.24485,7.24485,15166.638414205,0
+EEA.US,D,20191115,000000,7.22165,7.29153,7.20063,7.22939,5109.7689678701,0
+EEA.US,D,20191118,000000,7.25259,7.25259,7.13631,7.18198,3487.4805194777,0
+EEA.US,D,20191119,000000,7.13631,7.1879,7.13631,7.17516,26300.637047142,0
+EEA.US,D,20191120,000000,7.20618,7.20618,7.07426,7.07426,9451.2590567251,0
+EEA.US,D,20191121,000000,7.18353,7.18353,7.06653,7.10838,8926.9829118178,0
+EEA.US,D,20191122,000000,7.08199,7.12075,7.08199,7.12066,6029.7252221414,0
+EEA.US,D,20191125,000000,7.09755,7.18289,7.09755,7.18289,17106.570061504,0
+EEA.US,D,20191126,000000,7.20618,7.25259,7.20618,7.25259,46890.291182464,0
+EEA.US,D,20191127,000000,7.16724,7.19145,7.16724,7.19145,2829.1127819526,0
+EEA.US,D,20191129,000000,7.10529,7.15487,7.10529,7.15487,3069.8181818157,0
+EEA.US,D,20191202,000000,7.14413,7.15533,7.14413,7.15533,492.4019138752,0
+EEA.US,D,20191203,000000,7.08199,7.14413,7.00893,7.14413,2965.4025974002,0
+EEA.US,D,20191204,000000,7.12075,7.19599,7.12075,7.19599,1602.5044429242,0
+EEA.US,D,20191205,000000,7.20618,7.25259,7.12075,7.12075,6503.4422419633,0
+EEA.US,D,20191206,000000,7.19054,7.21692,7.19054,7.19836,3217.0991114123,0
+EEA.US,D,20191209,000000,7.17707,7.19054,7.17516,7.17516,10827.34654818,0
+EEA.US,D,20191210,000000,7.14413,7.15141,7.09755,7.13631,7193.6842105205,0
+EEA.US,D,20191211,000000,7.11702,7.30699,7.09755,7.26605,49879.874230992,0
+EEA.US,D,20191212,000000,7.29917,7.36122,7.29917,7.32255,72010.482570003,0
+EEA.US,D,20191213,000000,7.33019,7.33329,7.31327,7.31327,1262.8790157201,0
+EEA.US,D,20191216,000000,7.16597,7.44656,7.16597,7.36904,106513.78810654,0
+EEA.US,D,20191217,000000,7.34575,7.36113,7.28379,7.33793,32899.701982202,0
+EEA.US,D,20191218,000000,7.32237,7.37114,7.32237,7.37114,1860.7956254257,0
+EEA.US,D,20191219,000000,7.36904,7.48577,7.36904,7.48577,14377.476418307,0
+EEA.US,D,20191220,000000,7.46221,7.49278,7.43137,7.48577,60403.866028659,0
+EEA.US,D,20191223,000000,7.44656,7.47003,7.44656,7.47003,4893.2440191348,0
+EEA.US,D,20191224,000000,7.50024,7.50024,7.49278,7.49278,8975.3438140734,0
+EEA.US,D,20191226,000000,7.43883,7.47003,7.43492,7.44656,3240.1804511252,0
+EEA.US,D,20191227,000000,7.39961,7.50897,7.38387,7.47877,10178.870813389,0
+EEA.US,D,20191230,000000,7.54801,7.54801,7.09419,7.41918,21699.756664371,0
+EEA.US,D,20191231,000000,7.33693,7.3554,7.27406,7.34484,6848.5632262419,0
+EEA.US,D,20200102,000000,7.38915,7.46148,7.38915,7.45448,7471.7593984902,0
+EEA.US,D,20200103,000000,7.43883,7.47795,7.42745,7.45448,5590.0806561814,0
+EEA.US,D,20200106,000000,7.38387,7.39952,7.2979,7.39179,19833.465481871,0
+EEA.US,D,20200107,000000,7.3917,7.57157,7.31191,7.39961,46489.115516025,0
+EEA.US,D,20200108,000000,7.45448,7.57157,7.27433,7.49351,12784.863978117,0
+EEA.US,D,20200109,000000,7.48577,7.53017,7.43883,7.47595,5077.894736838,0
+EEA.US,D,20200110,000000,7.50106,7.59468,7.46221,7.535,39408.63978124,0
+EEA.US,D,20200113,000000,7.50897,7.57157,7.50897,7.54291,7643.2207792146,0
+EEA.US,D,20200114,000000,7.57157,7.57157,7.41526,7.431,5153.7334244661,0
+EEA.US,D,20200115,000000,7.431,7.52481,7.431,7.5168,13943.327409421,0
+EEA.US,D,20200116,000000,7.49351,7.55447,7.49351,7.53263,14899.554340384,0
+EEA.US,D,20200117,000000,7.51844,7.54055,7.49123,7.54055,6058.3021189288,0
+EEA.US,D,20200121,000000,7.56393,7.57157,7.43883,7.55592,28412.030075165,0
+EEA.US,D,20200122,000000,7.53263,7.54801,7.47795,7.47795,9158.8954203617,0
+EEA.US,D,20200123,000000,7.46785,7.5168,7.43883,7.44656,7279.4149008827,0
+EEA.US,D,20200124,000000,7.50897,7.52863,7.45448,7.47413,8288.3991797609,0
+EEA.US,D,20200127,000000,7.423,7.423,7.3604,7.3604,7616.842105257,0
+EEA.US,D,20200128,000000,7.39961,7.5168,7.39961,7.5168,9207.2563226173,0
+EEA.US,D,20200129,000000,7.57157,7.57157,7.46539,7.54801,1518.9719753918,0
+EEA.US,D,20200130,000000,7.47795,7.47795,7.42163,7.47795,9751.3164729928,0
+EEA.US,D,20200131,000000,7.42181,7.42718,7.42181,7.42718,4787.7293233044,0
+EEA.US,D,20200203,000000,7.46221,7.46221,7.423,7.43883,4259.0567327375,0
+EEA.US,D,20200204,000000,7.46221,7.57157,7.46221,7.57157,14089.509227603,0
+EEA.US,D,20200205,000000,7.57157,7.57157,7.40753,7.40753,40555.01298698,0
+EEA.US,D,20200206,000000,7.48577,7.51607,7.44447,7.50497,13619.089542026,0
+EEA.US,D,20200207,000000,7.49351,7.63453,7.43883,7.46858,85603.193438072,0
+EEA.US,D,20200210,000000,7.5168,7.57157,7.5168,7.56393,21810.766917276,0
+EEA.US,D,20200211,000000,7.57157,7.62816,7.57157,7.57157,35979.412166751,0
+EEA.US,D,20200212,000000,7.57157,7.59468,7.50106,7.5168,22469.134654801,0
+EEA.US,D,20200213,000000,7.50897,7.52481,7.50897,7.52481,2079.5187969908,0
+EEA.US,D,20200214,000000,7.47422,7.5168,7.47422,7.5168,3623.7703349253,0
+EEA.US,D,20200218,000000,7.46221,7.47003,7.21173,7.21173,13410.258373195,0
+EEA.US,D,20200219,000000,7.423,7.48577,7.423,7.48577,8063.0813397064,0
+EEA.US,D,20200220,000000,7.47413,7.48832,7.47413,7.48832,1805.8400546807,0
+EEA.US,D,20200221,000000,7.43883,7.5168,7.43883,7.5168,5043.8222829761,0
+EEA.US,D,20200224,000000,7.3291,7.3291,7.28607,7.29808,6475.9644565908,0
+EEA.US,D,20200225,000000,7.28216,7.28216,7.09036,7.11902,13182.742310311,0
+EEA.US,D,20200226,000000,7.18817,7.23457,6.89066,7.08645,24512.3827751,0
+EEA.US,D,20200227,000000,6.89857,6.96899,6.89857,6.89857,11576.940533142,0
+EEA.US,D,20200228,000000,6.68704,6.89066,6.67139,6.69495,10460.243335603,0
+EEA.US,D,20200302,000000,6.74973,6.82415,6.74973,6.82415,7073.8810662964,0
+EEA.US,D,20200303,000000,6.87492,6.87492,6.81614,6.81614,7794.8981544708,0
+EEA.US,D,20200304,000000,6.94133,7.00812,6.86718,7.00156,12393.580314412,0
+EEA.US,D,20200305,000000,6.89857,6.89857,6.3817,6.78102,20791.890635663,0
+EEA.US,D,20200306,000000,6.70269,6.76774,6.70269,6.76774,6105.5639097695,0
+EEA.US,D,20200309,000000,6.65574,6.65574,6.2485,6.39726,40651.734791491,0
+EEA.US,D,20200310,000000,6.64792,6.64792,6.35814,6.36596,6279.2235133237,0
+EEA.US,D,20200311,000000,6.30336,6.30336,6.03715,6.14678,10408.585099103,0
+EEA.US,D,20200312,000000,5.83362,5.83362,5.39499,5.58715,24848.710868059,0
+EEA.US,D,20200313,000000,5.72399,5.77867,5.48115,5.48115,7036.5112781898,0
+EEA.US,D,20200316,000000,5.29328,5.29328,4.51019,5.01141,37116.992481173,0
+EEA.US,D,20200317,000000,4.94872,5.08966,4.91752,5.05836,26153.356117546,0
+EEA.US,D,20200318,000000,4.66686,4.85374,4.5807,4.59635,273139.07860538,0
+EEA.US,D,20200319,000000,4.50236,5.08966,4.4828,5.08966,61121.585782589,0
+EEA.US,D,20200320,000000,5.07401,5.07401,4.9409,4.94872,17846.272043731,0
+EEA.US,D,20200323,000000,4.83909,4.8783,4.61982,4.62774,38040.246069689,0
+EEA.US,D,20200324,000000,4.82344,5.06618,4.72946,5.06618,74632.962405955,0
+EEA.US,D,20200325,000000,5.01632,5.48115,5.01632,5.17582,76764.139439446,0
+EEA.US,D,20200326,000000,5.26316,5.55167,5.22276,5.55167,25945.624060129,0
+EEA.US,D,20200327,000000,5.32466,5.42202,5.24642,5.38726,48101.511961684,0
+EEA.US,D,20200330,000000,5.48115,5.48115,5.43421,5.44203,20758.917293216,0
+EEA.US,D,20200331,000000,5.32466,5.53602,5.17827,5.53602,26205.014354046,0
+EEA.US,D,20200401,000000,5.13669,5.37025,5.13669,5.18364,13896.065618581,0
+EEA.US,D,20200402,000000,5.06618,5.35951,5.04262,5.28545,7133.233082701,0
+EEA.US,D,20200403,000000,5.12887,5.19147,5.10667,5.19147,2281.7552973324,0
+EEA.US,D,20200406,000000,5.42638,5.48898,5.29337,5.48898,14972.095693768,0
+EEA.US,D,20200407,000000,5.55167,5.72399,5.55167,5.64565,23275.882433337,0
+EEA.US,D,20200408,000000,5.75529,5.83362,5.4696,5.63783,30546.504442901,0
+EEA.US,D,20200409,000000,5.66903,5.87666,5.66903,5.78658,15006.16814763,0
+EEA.US,D,20200413,000000,5.74737,5.86483,5.60662,5.82261,38904.1476418,0
+EEA.US,D,20200414,000000,6.02869,6.02869,5.71625,5.89622,5158.1298701257,0
+EEA.US,D,20200415,000000,5.71052,5.71052,5.69269,5.69269,2700.5167464093,0
+EEA.US,D,20200416,000000,5.76311,5.94007,5.31675,5.60207,83710.523581614,0
+EEA.US,D,20200417,000000,5.65348,5.857,5.65348,5.7279,12655.168831159,0
+EEA.US,D,20200420,000000,5.58306,5.78658,5.58306,5.71616,24158.468899502,0
+EEA.US,D,20200421,000000,5.48115,5.66903,4.87048,5.65293,62515.259056682,0
+EEA.US,D,20200422,000000,5.75529,5.75529,5.48115,5.6613,26143.464114811,0
+EEA.US,D,20200423,000000,5.62991,5.83362,5.62991,5.67695,13251.986329449,0
+EEA.US,D,20200424,000000,5.74737,5.74737,5.68477,5.73181,1424.4483937104,0
+EEA.US,D,20200427,000000,5.8883,5.89385,5.64902,5.78658,39418.531783974,0
+EEA.US,D,20200428,000000,5.84145,5.91969,5.77867,5.82571,87714.586466095,0
+EEA.US,D,20200429,000000,5.91187,6.39726,5.8571,6.03715,201583.62816115,0
+EEA.US,D,20200430,000000,5.95881,6.24077,5.78658,6.06845,47157.375256285,0
+EEA.US,D,20200501,000000,5.91187,6.06845,5.71616,5.94544,88969.77170191,0
+EEA.US,D,20200504,000000,5.84918,5.87893,5.76584,5.81788,13788.352699921,0
+EEA.US,D,20200505,000000,5.84918,5.91969,5.84918,5.91187,7353.055365681,0
+EEA.US,D,20200506,000000,5.92752,5.92752,5.86483,5.87284,2835.707450442,0
+EEA.US,D,20200507,000000,6.00585,6.00585,5.93152,5.99794,15495.27272726,0
+EEA.US,D,20200508,000000,5.99794,6.09975,5.98629,6.09975,20718.250170865,0
+EEA.US,D,20200511,000000,6.02141,6.06845,5.92752,5.95881,21038.091592601,0
+EEA.US,D,20200512,000000,5.90404,6.10757,5.59079,5.84145,358790.63294571,0
+EEA.US,D,20200513,000000,5.84145,5.86883,5.70042,5.72399,73254.67669167,0
+EEA.US,D,20200514,000000,5.70042,5.70042,5.68477,5.69269,2354.2966507158,0
+EEA.US,D,20200515,000000,5.65557,5.66749,5.59643,5.63583,11737.410799717,0
+EEA.US,D,20200518,000000,5.78586,5.94371,5.78586,5.91205,33178.876281586,0
+EEA.US,D,20200519,000000,5.91205,5.92797,5.70679,5.85664,108547.14422411,0
+EEA.US,D,20200520,000000,5.91205,6.13705,5.73845,6.10166,78022.622009506,0
+EEA.US,D,20200521,000000,6.04634,6.04634,6.04161,6.04161,572.6370471629,0
+EEA.US,D,20200522,000000,6.03051,6.03051,5.77794,5.96737,53250.84894049,0
+EEA.US,D,20200526,000000,6.17262,6.23576,6.06208,6.16462,31546.69583046,0
+EEA.US,D,20200527,000000,6.28317,6.39389,6.19983,6.25942,35994.79972656,0
+EEA.US,D,20200528,000000,6.33057,6.64619,6.05425,6.05425,14038.950102518,0
+EEA.US,D,20200529,000000,6.33057,6.36196,6.30682,6.3383,24931.144224177,0
+EEA.US,D,20200601,000000,6.3857,6.55566,6.3857,6.44102,27534.939166075,0
+EEA.US,D,20200602,000000,6.48833,6.62508,6.48833,6.49625,9674.3786739498,0
+EEA.US,D,20200603,000000,6.6541,6.71724,6.55939,6.71724,14089.509227603,0
+EEA.US,D,20200604,000000,6.6541,6.7823,6.643,6.72516,50884.46206421,0
+EEA.US,D,20200605,000000,6.93033,6.98546,6.75673,6.82779,47429.95488718,0
+EEA.US,D,20200608,000000,6.8943,6.91995,6.73935,6.8357,19255.332877633,0
+EEA.US,D,20200609,000000,6.72516,6.73417,6.59879,6.66202,41479.365686911,0
+EEA.US,D,20200610,000000,6.72516,6.83361,6.47259,6.55147,93226.630211818,0
+EEA.US,D,20200611,000000,6.3857,6.5361,6.22785,6.29891,61678.835269943,0
+EEA.US,D,20200612,000000,6.43311,6.61707,6.36987,6.53573,21298.580997932,0
+EEA.US,D,20200615,000000,6.41727,6.47523,6.41727,6.44885,32946.963773042,0
+EEA.US,D,20200616,000000,6.62253,6.71333,6.5199,6.58559,14988.582364991,0
+EEA.US,D,20200617,000000,6.60679,6.67776,6.60679,6.64619,11249.405331502,0
+EEA.US,D,20200618,000000,6.59879,6.63045,6.55147,6.55548,22304.267942566,0
+EEA.US,D,20200619,000000,6.62253,6.68567,6.41727,6.52391,45080.054682124,0
+EEA.US,D,20200622,000000,6.59879,6.70132,6.48042,6.62253,30663.01025288,0
+EEA.US,D,20200623,000000,6.61462,6.74882,6.57513,6.66993,34423.070403253,0
+EEA.US,D,20200624,000000,6.61462,6.76465,6.43147,6.57513,28010.854408727,0
+EEA.US,D,20200625,000000,6.57513,6.84344,6.57513,6.66202,36120.098427859,0
+EEA.US,D,20200626,000000,6.64619,6.64619,6.54356,6.55939,14651.155160617,0
+EEA.US,D,20200629,000000,6.60679,6.66202,6.36196,6.59879,68690.06698559,0
+EEA.US,D,20200630,000000,6.55147,6.64728,6.49634,6.56721,19813.681476402,0
+EEA.US,D,20200701,000000,6.62253,6.63909,6.59087,6.63045,28938.504442902,0
+EEA.US,D,20200702,000000,6.72516,6.7883,6.70933,6.74882,39613.074504411,0
+EEA.US,D,20200706,000000,6.89093,6.90667,6.85144,6.8751,12956.325358841,0
+EEA.US,D,20200707,000000,6.85936,6.85936,6.75673,6.7883,37518.168147612,0
+EEA.US,D,20200708,000000,6.85936,6.9225,6.80404,6.9225,15800.825700602,0
+EEA.US,D,20200709,000000,6.9225,6.9225,6.73298,6.77247,15868.970608326,0
+EEA.US,D,20200710,000000,6.81978,6.86718,6.81978,6.8357,16316.308954191,0
+EEA.US,D,20200713,000000,6.86718,6.93424,6.7883,6.7883,17514.340396432,0
+EEA.US,D,20200714,000000,6.82779,6.87055,6.81205,6.85936,7867.4395078542,0
+EEA.US,D,20200715,000000,6.93033,6.98128,6.90667,6.90667,11381.29870129,0
+EEA.US,D,20200716,000000,6.95407,6.95407,6.90667,6.9185,13023.37115515,0
+EEA.US,D,20200717,000000,6.9619,7.0093,6.9619,7.00138,11933.052631569,0
+EEA.US,D,20200720,000000,7.08827,7.33292,7.05306,7.17507,83546.755980794,0
+EEA.US,D,20200721,000000,7.2383,7.25395,6.81205,7.21456,36341.019822254,0
+EEA.US,D,20200722,000000,7.20664,7.26787,7.13558,7.22238,15391.95625426,0
+EEA.US,D,20200723,000000,7.18298,7.21883,6.80404,7.11193,116262.90635671,0
+EEA.US,D,20200724,000000,7.07235,7.11975,7.00302,7.06462,50309.626794218,0
+EEA.US,D,20200727,000000,7.1435,7.28043,7.1435,7.25395,10784.481202999,0
+EEA.US,D,20200728,000000,7.11065,7.26978,7.11065,7.12776,15800.825700602,0
+EEA.US,D,20200729,000000,7.17225,7.30317,7.11975,7.11975,25546.646616521,0
+EEA.US,D,20200730,000000,6.98555,7.03304,6.98555,7.03304,7166.206425148,0
+EEA.US,D,20200731,000000,6.96981,7.01721,6.96981,6.96981,1566.2337662325,0
+EEA.US,D,20200803,000000,7.0567,7.1798,7.0567,7.12776,10681.164729998,0
+EEA.US,D,20200804,000000,7.12776,7.18772,7.12776,7.1435,20791.890635663,0
+EEA.US,D,20200805,000000,7.20664,7.24085,6.93542,7.20664,11992.404647974,0
+EEA.US,D,20200806,000000,7.20664,7.28561,7.20664,7.28561,9119.3274094253,0
+EEA.US,D,20200807,000000,7.22238,7.2383,7.04096,7.15924,42954.373205707,0
+EEA.US,D,20200810,000000,7.11975,7.20346,7.11975,7.15141,36485.003417606,0
+EEA.US,D,20200811,000000,7.28561,7.30126,7.22238,7.22238,11048.267942575,0
+EEA.US,D,20200812,000000,7.34084,7.42864,7.34084,7.41581,9161.0936431915,0
+EEA.US,D,20200813,000000,7.38033,7.41981,7.26978,7.26978,10443.75666438,0
+EEA.US,D,20200814,000000,7.30126,7.40398,7.30126,7.37241,28926.414217338,0
+EEA.US,D,20200817,000000,7.38815,7.44347,7.38815,7.44347,416.5632262471,0
+EEA.US,D,20200818,000000,7.47495,7.53818,7.40398,7.4119,58145.19207104,0
+EEA.US,D,20200819,000000,7.42764,7.74362,7.42764,7.55128,47103.518796954,0
+EEA.US,D,20200820,000000,7.49087,7.7357,7.49087,7.59304,48510.381408026,0
+EEA.US,D,20200821,000000,7.47495,7.52235,7.47495,7.52235,5304.3116883074,0
+EEA.US,D,20200824,000000,7.60105,7.7357,7.60105,7.7166,89524.822966435,0
+EEA.US,D,20200825,000000,7.69185,7.75963,7.58904,7.61297,16553.717019809,0
+EEA.US,D,20200826,000000,7.67192,7.71178,7.62097,7.68785,33236.030075161,0
+EEA.US,D,20200827,000000,7.68785,7.68785,7.53017,7.60896,3558.9227614462,0
+EEA.US,D,20200828,000000,7.60896,7.71814,7.47495,7.48286,7615.7429938421,0
+EEA.US,D,20200831,000000,7.63289,7.63289,7.53017,7.53017,10577.848256998,0
+EEA.US,D,20200901,000000,7.56921,7.90138,7.56921,7.74362,62614.179084023,0
+EEA.US,D,20200902,000000,7.83769,7.84561,7.80258,7.84561,14979.789473672,0
+EEA.US,D,20200903,000000,7.79066,7.79066,7.47104,7.51452,35416.667122323,0
+EEA.US,D,20200904,000000,7.57712,7.57712,7.48286,7.51452,6895.8250170826,0
+EEA.US,D,20200908,000000,7.36449,7.44738,7.14222,7.37241,11615.409432663,0
+EEA.US,D,20200909,000000,7.48286,7.73488,7.48286,7.71733,26292.943267238,0
+EEA.US,D,20200910,000000,7.71178,7.84488,7.48286,7.48286,16014.053315093,0
+EEA.US,D,20200911,000000,7.60896,7.7317,7.42764,7.42764,8826.9637730619,0
+EEA.US,D,20200914,000000,7.56921,7.65682,7.56921,7.61697,4468.9870129834,0
+EEA.US,D,20200915,000000,7.64882,7.77555,7.64882,7.66474,459.4285714282,0
+EEA.US,D,20200916,000000,7.70386,7.75963,7.70386,7.75963,1178.2474367728,0
+EEA.US,D,20200917,000000,7.6823,7.6823,7.49869,7.60105,13546.548188643,0
+EEA.US,D,20200918,000000,7.65682,7.7277,7.60896,7.60896,5908.8229665024,0
+EEA.US,D,20200921,000000,7.44347,7.44811,7.28561,7.30927,12268.281613114,0
+EEA.US,D,20200922,000000,7.33292,7.36468,7.29744,7.32501,8645.6103896034,0
+EEA.US,D,20200923,000000,7.32501,7.35148,7.27688,7.28197,9456.7546137996,0
+EEA.US,D,20200924,000000,7.26196,7.26196,7.25395,7.25395,31606.047846864,0
+EEA.US,D,20200925,000000,7.22238,7.34866,7.22238,7.34866,1917.9494190005,0
+EEA.US,D,20200928,000000,7.41981,7.51134,7.25977,7.25977,8641.2139439438,0
+EEA.US,D,20200929,000000,7.43555,7.43555,7.22238,7.2303,33421.779904279,0
+EEA.US,D,20200930,000000,7.33292,7.4664,7.33292,7.4664,7036.5112781898,0
+EEA.US,D,20201001,000000,7.4119,7.4119,7.28561,7.28561,6369.3506493455,0
+EEA.US,D,20201002,000000,7.2383,7.2383,7.2383,7.2383,832.0273410793,0
+EEA.US,D,20201005,000000,7.28552,7.3685,7.28552,7.36604,7712.4647983533,0
+EEA.US,D,20201006,000000,7.35658,7.40398,7.34084,7.34866,12933.244019128,0
+EEA.US,D,20201007,000000,7.40398,7.40407,7.22238,7.36449,47326.638414179,0
+EEA.US,D,20201008,000000,7.38815,7.4119,7.34739,7.37241,22536.18045111,0
+EEA.US,D,20201009,000000,7.41981,7.45921,7.31718,7.35658,43944.672590532,0
+EEA.US,D,20201012,000000,7.40398,7.41981,7.30927,7.30927,11658.274777844,0
+EEA.US,D,20201013,000000,7.34866,7.36449,7.30927,7.33292,8418.0943267191,0
+EEA.US,D,20201014,000000,7.32501,7.39224,7.32501,7.34675,6541.9111414848,0
+EEA.US,D,20201015,000000,7.19872,7.36449,7.18298,7.18298,7260.7300068294,0
+EEA.US,D,20201016,000000,7.20664,7.32674,7.20664,7.25395,40048.322624711,0
+EEA.US,D,20201019,000000,7.26196,7.32501,7.19081,7.19081,1280.4647983585,0
+EEA.US,D,20201020,000000,7.28561,7.38897,7.26196,7.32501,26054.436090205,0
+EEA.US,D,20201021,000000,7.3039,7.3039,7.22238,7.22238,87733.271360148,0
+EEA.US,D,20201022,000000,7.19081,7.26059,7.19081,7.26059,5674.7122351287,0
+EEA.US,D,20201023,000000,7.28561,7.28561,7.24604,7.26978,39817.509227582,0
+EEA.US,D,20201026,000000,7.19081,7.2383,7.18298,7.18298,4366.7696513977,0
+EEA.US,D,20201027,000000,7.18298,7.19481,7.18298,7.18298,2355.3957621307,0
+EEA.US,D,20201028,000000,7.08827,7.08827,6.72516,6.89066,12521.077238541,0
+EEA.US,D,20201029,000000,6.97773,7.01594,6.73298,6.8357,13072.831168821,0
+EEA.US,D,20201030,000000,6.84344,6.90576,6.84344,6.89093,3161.0444292524,0
+EEA.US,D,20201102,000000,6.97773,6.97773,6.97773,6.97773,1621.1893369775,0
+EEA.US,D,20201103,000000,7.0961,7.13158,7.08827,7.08827,7453.0745044369,0
+EEA.US,D,20201104,000000,7.12776,7.25532,7.07189,7.11975,15001.77170197,0
+EEA.US,D,20201105,000000,7.30126,7.44347,7.2303,7.2303,5641.7388926817,0
+EEA.US,D,20201106,000000,7.28634,7.39998,7.28634,7.34866,11638.490772376,0
+EEA.US,D,20201109,000000,7.60896,7.75163,7.56147,7.56921,26099.499658215,0
+EEA.US,D,20201110,000000,7.59304,7.62498,7.56921,7.58513,10576.749145583,0
+EEA.US,D,20201111,000000,7.57712,7.68393,7.57712,7.63289,21160.092959655,0
+EEA.US,D,20201112,000000,7.61697,7.65682,7.61697,7.61697,11182.359535193,0
+EEA.US,D,20201113,000000,7.67993,7.7317,7.67993,7.72051,2857.68967874,0
+EEA.US,D,20201116,000000,7.78347,7.88546,7.77555,7.80658,4881.1537935709,0
+EEA.US,D,20201117,000000,7.80658,7.82969,7.76755,7.82969,2546.6411483233,0
+EEA.US,D,20201118,000000,7.85362,7.88464,7.85362,7.87755,5529.6295283619,0
+EEA.US,D,20201119,000000,7.8225,7.8225,7.8225,7.8225,184.6507177032,0
+EEA.US,D,20201120,000000,7.86954,7.89101,7.86954,7.89101,6777.1209842734,0
+EEA.US,D,20201123,000000,7.9325,7.9325,7.9325,7.9325,193.4436090224,0
+EEA.US,D,20201124,000000,7.97235,8.1141,7.86954,7.87755,14554.433356106,0
+EEA.US,D,20201125,000000,7.90138,7.94842,7.90138,7.9325,2589.5064935044,0
+EEA.US,D,20201127,000000,7.98026,8.04322,7.94041,8.02012,3933.7197539271,0
+EEA.US,D,20201130,000000,7.9325,7.98026,7.9325,7.94041,16941.703349269,0
+EEA.US,D,20201201,000000,8.05123,8.15322,8.05123,8.15322,16350.381408052,0
+EEA.US,D,20201202,000000,8.05915,8.15322,8.05123,8.07507,25060.839371135,0
+EEA.US,D,20201203,000000,8.09108,8.16114,8.09108,8.15322,3465.4982911797,0
+EEA.US,D,20201204,000000,8.18507,8.22492,8.17706,8.19225,23085.73615856,0
+EEA.US,D,20201207,000000,8.18507,8.18507,8.12211,8.15322,12829.927546128,0
+EEA.US,D,20201208,000000,8.12129,8.22492,8.11019,8.22492,20479.742993832,0
+EEA.US,D,20201209,000000,8.17706,8.32764,8.09108,8.23283,164407.28366357,0
+EEA.US,D,20201210,000000,8.16114,8.24084,8.107,8.17706,39330.602870782,0
+EEA.US,D,20201211,000000,8.107,8.1141,8.107,8.107,2926.9336978787,0
+EEA.US,D,20201214,000000,8.16914,8.21218,8.05123,8.12374,13346.509911131,0
+EEA.US,D,20201215,000000,8.12211,8.20099,8.12211,8.20099,11291.171565268,0
+EEA.US,D,20201216,000000,8.22492,8.2655,8.20899,8.21691,8782.9993164659,0
+EEA.US,D,20201217,000000,8.28788,8.31972,8.27987,8.31972,5848.3718386829,0
+EEA.US,D,20201218,000000,8.28788,8.30853,8.20972,8.28387,8652.2050580928,0
+EEA.US,D,20201221,000000,8.099,8.13011,8.05123,8.1141,17343.978127122,0
+EEA.US,D,20201222,000000,8.14603,8.16914,8.02812,8.099,6863.9507860505,0
+EEA.US,D,20201223,000000,8.18507,8.29579,8.12211,8.25913,10160.185919336,0
+EEA.US,D,20201224,000000,8.24084,8.30298,7.89347,8.23684,6161.6185919294,0
+EEA.US,D,20201228,000000,8.32764,8.44955,8.29579,8.33164,20317.074504427,0
+EEA.US,D,20201229,000000,8.35475,8.4854,8.22564,8.40579,27061.222146253,0
+EEA.US,D,20201230,000000,8.36676,8.39778,8.35875,8.37467,44673.383458611,0
+EEA.US,D,20201231,000000,8.27905,8.33482,8.26313,8.26313,6882.6356801038,0
+EEA.US,D,20210104,000000,8.42171,8.49341,8.34283,8.38268,15848.087491443,0
+EEA.US,D,20210105,000000,8.46948,8.4854,8.40579,8.45356,5068.0027341039,0
+EEA.US,D,20210106,000000,8.44555,8.57311,8.42171,8.47748,9687.5680109286,0
+EEA.US,D,20210107,000000,8.46948,8.62806,8.46948,8.62806,38615.081339682,0
+EEA.US,D,20210108,000000,8.60495,8.65699,8.21536,8.57311,9009.4162679353,0
+EEA.US,D,20210111,000000,8.4854,8.51733,8.33482,8.4854,60361.000683478,0
+EEA.US,D,20210112,000000,8.42963,8.46156,8.38268,8.46156,12299.056732731,0
+EEA.US,D,20210113,000000,8.39778,8.4854,8.2392,8.42963,56793.285030713,0
+EEA.US,D,20210114,000000,8.40579,8.51733,8.38659,8.46156,6305.6021872813,0
+EEA.US,D,20210115,000000,8.43127,8.46156,8.39778,8.39778,4856.9733424431,0
+EEA.US,D,20210119,000000,8.43763,8.50933,8.41371,8.47348,6424.3062200905,0
+EEA.US,D,20210120,000000,8.46156,8.50132,8.44555,8.46547,7267.3246753188,0
+EEA.US,D,20210121,000000,8.46156,8.46156,8.46156,8.46156,360.5085440872,0
+EEA.US,D,20210122,000000,8.42171,8.51733,8.41371,8.51733,6012.139439503,0
+EEA.US,D,20210125,000000,8.38268,8.42171,8.28706,8.34283,39743.868762784,0
+EEA.US,D,20210126,000000,8.41371,8.41371,8.36676,8.37467,11368.109364311,0
+EEA.US,D,20210127,000000,8.24721,8.37467,8.08862,8.17551,120613.18933688,0
+EEA.US,D,20210128,000000,8.25521,8.35875,8.13566,8.21536,17450.591934367,0
+EEA.US,D,20210129,000000,8.21536,8.22492,8.13566,8.18907,57421.976760036,0
+EEA.US,D,20210201,000000,8.18343,8.27114,8.17551,8.17551,14475.297334233,0
+EEA.US,D,20210202,000000,8.2392,8.28706,8.2392,8.26313,10364.620642507,0
+EEA.US,D,20210203,000000,8.30298,8.31099,8.23129,8.24721,57642.898154431,0
+EEA.US,D,20210204,000000,8.22328,8.3149,8.16751,8.2392,14848.995215299,0
+EEA.US,D,20210205,000000,8.28706,8.36676,8.21536,8.28305,9202.8598769577,0
+EEA.US,D,20210208,000000,8.28706,8.3149,8.2392,8.27505,7094.7641831795,0
+EEA.US,D,20210209,000000,8.30298,8.3189,8.30298,8.3189,3228.0902255613,0
+EEA.US,D,20210210,000000,8.40579,8.40579,8.30298,8.30298,3141.2604237842,0
+EEA.US,D,20210211,000000,8.34283,8.35875,8.26313,8.29497,31721.454545429,0
+EEA.US,D,20210212,000000,8.27114,8.33482,8.27114,8.33482,4816.3062200918,0
+EEA.US,D,20210216,000000,8.42963,8.43763,8.35075,8.40179,6791.4094326671,0
+EEA.US,D,20210217,000000,8.25521,8.3906,8.25521,8.3906,19615.84142172,0
+EEA.US,D,20210218,000000,8.33482,8.3906,8.33482,8.38268,8931.3793574774,0
+EEA.US,D,20210219,000000,8.44,8.44955,8.15158,8.40579,21398.600136688,0
+EEA.US,D,20210222,000000,8.3189,8.40179,8.14367,8.35075,31362.045112757,0
+EEA.US,D,20210223,000000,8.25913,8.30698,8.25521,8.25521,12162.766917283,0
+EEA.US,D,20210224,000000,8.28706,8.34283,8.28706,8.32691,5945.0936431941,0
+EEA.US,D,20210226,000000,8.15158,8.3189,8.15158,8.28706,18472.765550224,0
+EEA.US,D,20210301,000000,8.45356,8.4854,8.22492,8.35875,46802.362269272,0
+EEA.US,D,20210302,000000,8.40652,8.46156,8.37467,8.3906,11302.162679417,0
+EEA.US,D,20210303,000000,8.34283,8.46074,8.29497,8.35075,14012.57142856,0
+EEA.US,D,20210304,000000,8.35075,8.35075,8.22328,8.22328,9489.7279562466,0
+EEA.US,D,20210305,000000,8.3189,8.33482,8.22728,8.26313,9302.8790157136,0
+EEA.US,D,20210308,000000,8.23129,8.23129,8.23129,8.23129,151.6773752562,0
+EEA.US,D,20210309,000000,8.38505,8.40579,8.38268,8.40579,911.1633629521,0
+EEA.US,D,20210310,000000,8.3906,8.50933,8.3906,8.44164,38308.429254925,0
+EEA.US,D,20210311,000000,8.44555,8.50614,8.41371,8.5046,14390.665755286,0
+EEA.US,D,20210312,000000,8.44555,8.4854,8.41371,8.46948,13001.388926852,0
+EEA.US,D,20210315,000000,8.45356,8.46948,8.42171,8.46948,8177.388926856,0
+EEA.US,D,20210316,000000,8.38268,8.4854,8.38268,8.42171,17655.026657539,0
+EEA.US,D,20210317,000000,8.3906,8.46948,8.19544,8.46156,39977.979494158,0
+EEA.US,D,20210318,000000,8.36676,8.46948,8.3189,8.3189,1273.8701298691,0
+EEA.US,D,20210319,000000,8.27905,8.42171,8.27905,8.38268,5228.4730006793,0
+EEA.US,D,20210322,000000,8.41371,8.44082,8.34283,8.42572,7714.6630211831,0
+EEA.US,D,20210323,000000,8.31099,8.39378,8.28706,8.33082,10596.533151051,0
+EEA.US,D,20210324,000000,8.33482,8.34283,8.3189,8.34283,54946.777853681,0
+EEA.US,D,20210325,000000,8.27905,8.37467,8.27905,8.37467,7667.4012303424,0
+EEA.US,D,20210326,000000,8.44555,8.46948,8.43763,8.46948,3336.9022556364,0
+EEA.US,D,20210329,000000,8.47748,8.50132,8.35875,8.41371,13981.796308943,0
+EEA.US,D,20210330,000000,8.41371,8.41371,8.41371,8.41371,125.2987012986,0
+EEA.US,D,20210331,000000,8.46311,8.48149,8.46311,8.46547,4075.5051264492,0
+EEA.US,D,20210401,000000,8.49978,8.5651,8.49978,8.54117,9314.9692412775,0
+EEA.US,D,20210405,000000,8.62087,8.778,8.54117,8.66882,9755.7129186524,0
+EEA.US,D,20210406,000000,8.54918,8.6761,8.51733,8.59858,2497.1811346528,0
+EEA.US,D,20210407,000000,8.62888,8.73979,8.50132,8.59694,10186.564593293,0
+EEA.US,D,20210408,000000,8.66063,8.71613,8.60495,8.64789,15903.043062188,0
+EEA.US,D,20210409,000000,8.65244,8.91447,8.65244,8.75525,12912.360902245,0
+EEA.US,D,20210412,000000,8.69975,8.77527,8.68338,8.75525,8021.3151059402,0
+EEA.US,D,20210413,000000,8.70794,8.82349,8.70794,8.81166,5176.814764179,0
+EEA.US,D,20210414,000000,8.77163,8.85897,8.77163,8.83532,4644.8448393674,0
+EEA.US,D,20210415,000000,8.81166,8.88263,8.81166,8.88263,7466.2638414157,0
+EEA.US,D,20210416,000000,8.87535,8.89082,8.80348,8.86716,22805.46274776,0
+EEA.US,D,20210419,000000,8.87535,8.89082,8.85897,8.85897,5905.5256322577,0
+EEA.US,D,20210420,000000,8.81166,8.85897,8.75525,8.79529,19053.096377292,0
+EEA.US,D,20210421,000000,8.84442,8.85897,8.77527,8.85897,6741.9494189966,0
+EEA.US,D,20210422,000000,8.88263,8.89082,8.85079,8.89082,19957.665071754,0
+EEA.US,D,20210423,000000,8.99727,9.16923,8.93085,9.16923,5219.6801093601,0
+EEA.US,D,20210426,000000,9.05732,9.16923,8.95451,8.95451,34241.717019795,0
+EEA.US,D,20210427,000000,8.93904,8.95451,8.91447,8.95451,43785.301435371,0
+EEA.US,D,20210428,000000,8.9072,9.01728,8.85079,8.96269,26361.088174962,0
+EEA.US,D,20210429,000000,8.95451,8.95451,8.9072,8.92266,4878.9555707411,0
+EEA.US,D,20210430,000000,8.84351,8.89082,8.81166,8.86716,6157.2221462698,0
+EEA.US,D,20210503,000000,8.92266,9.01364,8.92266,8.93085,5623.0539986284,0
+EEA.US,D,20210504,000000,8.88263,9.04913,8.82713,8.93904,22200.951469565,0
+EEA.US,D,20210506,000000,9.03366,9.06187,9.02547,9.02547,6958.4743677319,0
+EEA.US,D,20210507,000000,9.08916,9.17104,9.08916,9.15285,19448.776486656,0
+EEA.US,D,20210510,000000,9.08097,9.16468,9.08097,9.13738,6819.9863294545,0
+EEA.US,D,20210511,000000,9.05732,9.13283,8.93904,9.10554,17181.309637717,0
+EEA.US,D,20210512,000000,9.01001,9.07369,8.96269,8.96997,7622.3376623315,0
+EEA.US,D,20210513,000000,8.99363,9.10554,8.99363,9.10554,10005.211209835,0
+EEA.US,D,20210514,000000,9.15467,9.20289,9.15467,9.17832,5769.2358168101,0
+EEA.US,D,20210517,000000,9.27295,9.27386,9.05914,9.11464,30209.077238527,0
+EEA.US,D,20210518,000000,9.31844,9.31844,9.18651,9.1947,13070.632945991,0
+EEA.US,D,20210519,000000,9.14648,9.1947,9.13101,9.13101,5494.4579630851,0
+EEA.US,D,20210520,000000,9.15467,9.35574,9.15467,9.3057,2518.0642515359,0
+EEA.US,D,20210521,000000,9.35392,9.41761,9.32208,9.41761,5543.9179767556,0
+EEA.US,D,20210524,000000,9.37758,9.37758,9.34573,9.35665,5268.0410116157,0
+EEA.US,D,20210525,000000,9.4258,9.47766,9.29023,9.29023,6610.0560492086,0
+EEA.US,D,20210526,000000,9.33026,9.40214,9.1392,9.40214,14686.326725894,0
+EEA.US,D,20210527,000000,9.33754,9.33754,9.18651,9.29023,6612.2542720384,0
+EEA.US,D,20210528,000000,9.26658,9.33754,9.26658,9.33754,20362.138072437,0
+EEA.US,D,20210601,000000,9.37758,9.41943,9.25202,9.32208,9931.5707450364,0
+EEA.US,D,20210602,000000,9.32208,9.38576,9.32208,9.34573,5447.1961722444,0
+EEA.US,D,20210603,000000,9.27386,9.36484,9.27386,9.34573,2950.0150375916,0
+EEA.US,D,20210604,000000,9.3894,9.40214,9.3894,9.40214,2132.276144906,0
+EEA.US,D,20210607,000000,9.37758,9.39395,9.37758,9.39395,843.0184552283,0
+EEA.US,D,20210608,000000,9.36211,9.40487,9.36211,9.40214,3373.1729323281,0
+EEA.US,D,20210609,000000,9.4258,9.4258,9.14648,9.4258,3943.6117566612,0
+EEA.US,D,20210610,000000,9.36211,9.41033,9.36211,9.40942,949.6322624736,0
+EEA.US,D,20210611,000000,9.43398,9.43398,9.36939,9.36939,3508.3636363608,0
+EEA.US,D,20210614,000000,9.47311,9.47311,9.17832,9.17832,14403.855092265,0
+EEA.US,D,20210615,000000,9.18651,9.18651,9.18651,9.18651,230.813397129,0
+EEA.US,D,20210616,000000,9.26658,9.26658,9.1947,9.21836,67063.382091538,0
+EEA.US,D,20210617,000000,9.17104,9.22654,9.17104,9.22654,4137.0553656836,0
+EEA.US,D,20210618,000000,9.05914,9.19834,9.05914,9.17104,10107.42857142,0
+EEA.US,D,20210621,000000,9.17832,9.17832,9.09098,9.09098,11791.267259047,0
+EEA.US,D,20210622,000000,9.10099,9.15103,9.10099,9.14648,2269.6650717685,0
+EEA.US,D,20210623,000000,9.09098,9.09098,9.0191,9.0191,2326.8188653433,0
+EEA.US,D,20210624,000000,9.23837,9.24201,9.19015,9.24201,10758.102529041,0
+EEA.US,D,20210625,000000,9.23473,9.27386,9.23473,9.2502,12424.35543403,0
+EEA.US,D,20210628,000000,9.21017,9.27931,9.16286,9.18651,8058.6848940468,0
+EEA.US,D,20210629,000000,9.17104,9.17468,9.15467,9.15467,7334.3704716277,0
+EEA.US,D,20210630,000000,9.08279,9.111,9.03093,9.06732,19141.025290483,0
+EEA.US,D,20210701,000000,9.0746,9.29023,9.0746,9.11464,20806.179084057,0
+EEA.US,D,20210702,000000,9.15467,9.15467,9.11464,9.11464,3821.6103896073,0
+EEA.US,D,20210706,000000,9.08279,9.09098,9.05914,9.09098,6065.9958988331,0
+EEA.US,D,20210707,000000,9.11464,9.29842,9.11464,9.16286,5203.1934381366,0
+EEA.US,D,20210708,000000,9.04276,9.12282,8.97907,9.04276,25491.691045776,0
+EEA.US,D,20210709,000000,9.1392,9.21836,9.01092,9.21836,98639.753930201,0
+EEA.US,D,20210712,000000,9.15467,9.26658,9.03548,9.17104,26617.181134633,0
+EEA.US,D,20210713,000000,9.14648,9.21836,9.11464,9.14011,30920.202323967,0
+EEA.US,D,20210714,000000,9.16286,9.20471,9.16286,9.20471,4163.4340396412,0
+EEA.US,D,20210715,000000,9.0746,9.08552,9.06732,9.06732,4018.3513328744,0
+EEA.US,D,20210716,000000,9.05914,9.07005,9.05914,9.06732,2105.8974709484,0
+EEA.US,D,20210719,000000,8.92357,8.93176,8.83623,8.87626,11602.220095684,0
+EEA.US,D,20210720,000000,8.85988,8.97179,8.85988,8.95906,4465.6896787387,0
+EEA.US,D,20210721,000000,9.06732,9.19288,9.06732,9.12282,5348.2761449034,0
+EEA.US,D,20210722,000000,9.11464,9.18287,9.06732,9.06732,8807.1797675937,0
+EEA.US,D,20210723,000000,9.25839,9.25839,9.08279,9.20289,9898.5974025894,0
+EEA.US,D,20210726,000000,9.35392,9.35392,9.22654,9.22654,14184.032809285,0
+EEA.US,D,20210727,000000,9.17104,9.20562,9.10645,9.17832,27056.825700593,0
+EEA.US,D,20210728,000000,9.11464,9.21017,9.10645,9.21017,29639.737525608,0
+EEA.US,D,20210729,000000,9.25839,9.33026,9.25839,9.28204,20387.41763498,0
+EEA.US,D,20210730,000000,9.32208,9.32208,9.11737,9.11737,11216.431989055,0
+EEA.US,D,20210802,000000,9.1947,9.33026,9.13101,9.13101,23792.46479834,0
+EEA.US,D,20210803,000000,9.11464,9.33026,9.11464,9.2502,14186.231032114,0
+EEA.US,D,20210804,000000,9.21836,9.33026,9.18651,9.18651,17716.576896773,0
+EEA.US,D,20210805,000000,9.17104,9.29842,9.17104,9.17832,6818.8872180396,0
+EEA.US,D,20210806,000000,9.24201,9.29842,9.21017,9.21017,7709.1674641086,0
+EEA.US,D,20210809,000000,9.21836,9.32208,9.21836,9.31389,4179.9207108647,0
+EEA.US,D,20210810,000000,9.29842,9.29842,9.29842,9.29842,1694.8298017758,0
+EEA.US,D,20210811,000000,9.28204,9.33026,9.28204,9.33026,3945.809979491,0
+EEA.US,D,20210812,000000,9.3057,9.3057,9.28204,9.29023,2016.8694463415,0
+EEA.US,D,20210813,000000,9.31389,9.37758,9.31389,9.37758,1107.9043062192,0
+EEA.US,D,20210816,000000,9.24201,9.30661,9.24201,9.30661,1635.4777853712,0
+EEA.US,D,20210817,000000,9.28204,9.29842,9.17104,9.17104,6736.4538619221,0
+EEA.US,D,20210818,000000,9.2502,9.30024,9.16286,9.16286,6870.5454545399,0
+EEA.US,D,20210819,000000,9.18196,9.23018,9.15467,9.23018,6299.0075187919,0
+EEA.US,D,20210820,000000,9.20289,9.31935,9.20289,9.22654,5497.7552973298,0
+EEA.US,D,20210823,000000,9.2502,9.37939,9.2502,9.37758,1607.9999999987,0
+EEA.US,D,20210824,000000,9.36211,9.38212,9.36211,9.37758,2104.7983595335,0
+EEA.US,D,20210825,000000,9.33026,9.34573,9.33026,9.34573,1866.2911825002,0
+EEA.US,D,20210826,000000,9.2129,9.37212,9.2129,9.37212,5332.8885850948,0
+EEA.US,D,20210827,000000,9.28204,9.40214,9.28204,9.39395,3690.8161312342,0
+EEA.US,D,20210830,000000,9.36939,9.40942,9.36939,9.38576,3910.6384142142,0
+EEA.US,D,20210901,000000,9.47311,9.52952,9.41761,9.41761,6625.4436090172,0
+EEA.US,D,20210902,000000,9.38576,9.56136,9.38576,9.4258,14677.533834575,0
+EEA.US,D,20210903,000000,9.40942,9.45218,9.40942,9.43398,2984.0874914535,0
+EEA.US,D,20210907,000000,9.4258,9.44126,9.4258,9.4258,6636.4347231662,0
+EEA.US,D,20210908,000000,9.40942,9.45764,9.40214,9.40214,2141.0690362252,0
+EEA.US,D,20210909,000000,9.36211,9.40214,9.33754,9.34573,12725.511961712,0
+EEA.US,D,20210910,000000,9.40942,9.41761,9.40942,9.41761,1398.0697197528,0
+EEA.US,D,20210913,000000,9.43398,9.43398,9.40214,9.40214,5897.8318523534,0
+EEA.US,D,20210914,000000,9.40214,9.40214,9.31389,9.33754,4584.3937115479,0
+EEA.US,D,20210915,000000,9.36939,9.36939,9.31025,9.31389,2315.8277511943,0
+EEA.US,D,20210916,000000,9.33026,9.40214,9.33026,9.40214,5728.5686944588,0
+EEA.US,D,20210917,000000,9.32208,9.33026,9.29842,9.32208,3198.414217359,0
+EEA.US,D,20210920,000000,9.12282,9.13101,9.08279,9.13101,4448.1038961003,0
+EEA.US,D,20210921,000000,9.3057,9.3057,9.15831,9.2502,4349.1838687593,0
+EEA.US,D,20210922,000000,9.43398,9.43398,9.34209,9.34209,4160.1367053965,0
+EEA.US,D,20210923,000000,9.43398,9.43398,9.4258,9.43398,2389.4682159926,0
+EEA.US,D,20210924,000000,9.29842,9.4258,9.29842,9.35392,6002.2474367689,0
+EEA.US,D,20210927,000000,9.26203,9.33026,9.26203,9.33026,891.3793574839,0
+EEA.US,D,20210928,000000,9.1947,9.1947,9.04276,9.04276,5670.3157894691,0
+EEA.US,D,20210929,000000,9.04276,9.0746,9.04276,9.04276,7178.2966507119,0
+EEA.US,D,20210930,000000,9.00364,9.01637,8.88354,8.88354,10604.226930955,0
+EEA.US,D,20211001,000000,8.88354,8.9636,8.84442,8.89173,5096.5796308913,0
+EEA.US,D,20211004,000000,8.86807,8.97179,8.84442,8.87626,3944.7108680761,0
+EEA.US,D,20211005,000000,8.88354,8.94723,8.77982,8.80438,6382.5399863243,0
+EEA.US,D,20211006,000000,8.76435,8.80438,8.60495,8.68429,5874.7505126405,0
+EEA.US,D,20211007,000000,8.7407,8.8335,8.7407,8.80438,26453.413533813,0
+EEA.US,D,20211008,000000,8.80438,8.89173,8.80438,8.85988,5731.8660287035,0
+EEA.US,D,20211011,000000,8.87626,8.87626,8.87626,8.87626,1682.7395762119,0
+EEA.US,D,20211013,000000,9.0746,9.0746,8.88354,8.95542,2996.1777170174,0
+EEA.US,D,20211014,000000,9.16286,9.16286,9.08279,9.08279,5153.7334244661,0
+EEA.US,D,20211015,000000,9.14557,9.14557,9.02001,9.10645,2370.7833219393,0
+EEA.US,D,20211018,000000,8.99545,8.99545,8.99545,8.99545,125.2987012986,0
+EEA.US,D,20211019,000000,9.10645,9.12009,8.9636,9.07915,11907.773069027,0
+EEA.US,D,20211020,000000,9.03548,9.13101,9.03548,9.13101,16208.59603553,0
+EEA.US,D,20211021,000000,9.0746,9.09917,9.0746,9.09917,7723.4559125023,0
+EEA.US,D,20211022,000000,9.14648,9.15467,9.09917,9.12282,16058.017771689,0
+EEA.US,D,20211025,000000,9.08279,9.17741,9.08279,9.14648,8948.9651401158,0
+EEA.US,D,20211026,000000,9.17832,9.17832,9.09917,9.13101,2766.4634313033,0
+EEA.US,D,20211027,000000,9.09917,9.232,9.06641,9.08279,25082.821599433,0
+EEA.US,D,20211028,000000,9.11464,9.24838,9.10645,9.17104,12591.420369094,0
+EEA.US,D,20211029,000000,9.01092,9.17468,9.01092,9.08279,2845.5994531761,0
+EEA.US,D,20211101,000000,9.14102,9.2502,9.12282,9.1392,16637.249487341,0
+EEA.US,D,20211102,000000,9.14648,9.17832,9.14648,9.17832,7582.7696513951,0
+EEA.US,D,20211103,000000,9.1947,9.23473,9.1947,9.23473,3263.2617908381,0
+EEA.US,D,20211104,000000,9.16286,9.22654,9.16286,9.21017,4146.9473684177,0
+EEA.US,D,20211105,000000,9.21017,9.27386,9.20289,9.22654,4794.3239917938,0
+EEA.US,D,20211108,000000,9.28204,9.31389,9.23473,9.23473,5211.9863294558,0
+EEA.US,D,20211109,000000,9.32208,9.32208,9.24201,9.25839,6305.6021872813,0
+EEA.US,D,20211110,000000,9.1947,9.21108,9.0746,9.15467,2952.2132604214,0
+EEA.US,D,20211111,000000,9.09098,9.21745,9.09098,9.14648,14949.014354055,0
+EEA.US,D,20211112,000000,9.20289,9.26203,9.17923,9.20926,7998.2337662273,0
+EEA.US,D,20211115,000000,9.1947,9.20289,9.09098,9.09098,8000.4319890571,0
+EEA.US,D,20211116,000000,9.14648,9.1665,9.09098,9.12282,8401.6076554956,0
+EEA.US,D,20211117,000000,9.1392,9.15467,9.10645,9.10645,5789.0198222783,0
+EEA.US,D,20211118,000000,9.09098,9.1392,9.06369,9.11464,7482.7505126392,0
+EEA.US,D,20211119,000000,9.03548,9.10554,9.0191,9.03548,88035.526999245,0
+EEA.US,D,20211122,000000,9.01092,9.04276,9.01092,9.01092,13636.675324664,0
+EEA.US,D,20211123,000000,8.99545,9.01092,8.92357,8.92357,7469.5611756604,0
+EEA.US,D,20211124,000000,8.7962,8.87626,8.78801,8.84442,14712.705399851,0
+EEA.US,D,20211126,000000,8.7407,8.76435,8.61296,8.61296,4011.756664385,0
+EEA.US,D,20211129,000000,8.75616,8.75616,8.66063,8.66154,19622.43609021,0
+EEA.US,D,20211130,000000,8.53326,8.67701,8.52525,8.58484,18145.230348584,0
+EEA.US,D,20211201,000000,8.70885,8.70885,8.6368,8.6368,18007.841421722,0
+EEA.US,D,20211202,000000,8.62888,8.74798,8.62888,8.73251,106879.79220771,0
+EEA.US,D,20211203,000000,8.64517,8.69703,8.60095,8.60495,16633.952153097,0
+EEA.US,D,20211206,000000,8.66063,8.70066,8.63843,8.67701,22783.480519462,0
+EEA.US,D,20211207,000000,8.77982,8.89173,8.77982,8.82804,38053.435406668,0
+EEA.US,D,20211208,000000,8.83623,8.87626,8.83623,8.86807,20394.01230347,0
+EEA.US,D,20211209,000000,8.78801,8.85625,8.76435,8.77254,13988.390977432,0
+EEA.US,D,20211210,000000,8.82804,8.83623,8.82804,8.82804,12461.725222136,0
+EEA.US,D,20211213,000000,8.7962,8.83896,8.76435,8.7962,23494.605604902,0
+EEA.US,D,20211214,000000,8.76435,8.85079,8.69248,8.7407,23944.142173597,0
+EEA.US,D,20211215,000000,8.71613,8.92357,8.71613,8.82804,18557.397129172,0
+EEA.US,D,20211216,000000,8.88354,8.89173,8.88354,8.88354,6138.5372522165,0
+EEA.US,D,20211217,000000,8.90811,8.90811,8.89992,8.90811,5272.4374572753,0
+EEA.US,D,20211220,000000,8.81985,8.93176,8.81985,8.88354,6791.4094326671,0
+EEA.US,D,20211221,000000,8.95542,9.01183,8.90811,8.99545,12596.915926169,0
+EEA.US,D,20211222,000000,8.97907,9.25839,8.97907,9.09098,26385.268626089,0
+EEA.US,D,20211223,000000,9.15467,9.45764,9.07733,9.29023,39798.824333529,0
+EEA.US,D,20211227,000000,9.35392,9.35392,9.29023,9.33754,30475.062200932,0
+EEA.US,D,20211228,000000,9.36211,9.50131,9.36211,9.38576,44115.034859841,0
+EEA.US,D,20211229,000000,9.27113,9.38413,8.74343,9.23473,64745.356117514,0
+EEA.US,D,20211230,000000,9.28022,9.33436,9.26203,9.30752,57386.805194759,0
+EEA.US,D,20211231,000000,9.30752,9.47402,9.30752,9.43599,22022.895420351,0
+EEA.US,D,20220103,000000,9.3803,9.56081,9.3803,9.53498,9909.5885167384,0
+EEA.US,D,20220104,000000,9.56227,9.67145,9.56227,9.63506,12703.529733414,0
+EEA.US,D,20220105,000000,9.68055,9.75333,9.62596,9.62596,7754.2310321195,0
+EEA.US,D,20220106,000000,9.66235,9.66253,9.60776,9.63496,11678.058783313,0
+EEA.US,D,20220107,000000,9.55317,9.55317,9.51014,9.55317,2918.1408065595,0
+EEA.US,D,20220110,000000,9.55317,9.57137,9.49858,9.49858,2487.2891319187,0
+EEA.US,D,20220111,000000,9.47129,9.58956,9.42607,9.57137,27145.8537252,0
+EEA.US,D,20220112,000000,9.58956,9.68864,9.57592,9.67145,6464.9733424418,0
+EEA.US,D,20220113,000000,9.69847,9.75324,9.68965,9.70784,11429.659603545,0
+EEA.US,D,20220114,000000,9.74424,9.9353,9.74424,9.76243,19935.682843456,0
+EEA.US,D,20220118,000000,9.59248,9.65325,9.41078,9.51678,17467.078605591,0
+EEA.US,D,20220119,000000,9.68055,9.78063,9.28022,9.32572,85839.502392275,0
+EEA.US,D,20220120,000000,9.37121,9.47129,9.37121,9.46419,1126.5892002725,0
+EEA.US,D,20220121,000000,9.4258,9.44618,9.05277,9.07096,23701.238550904,0
+EEA.US,D,20220124,000000,8.8708,8.8708,8.68884,8.82531,12673.853725212,0
+EEA.US,D,20220125,000000,8.53417,8.67628,8.52352,8.58421,57365.922077876,0
+EEA.US,D,20220126,000000,8.73433,8.79802,8.68884,8.76162,35565.047163334,0
+EEA.US,D,20220127,000000,8.78892,8.8799,8.62515,8.75252,7347.5598086065,0
+EEA.US,D,20220128,000000,8.67974,8.76162,8.67064,8.73888,23225.323308252,0
+EEA.US,D,20220131,000000,8.77072,8.8799,8.77072,8.84351,12892.576896777,0
+EEA.US,D,20220201,000000,8.8981,9.04103,8.58876,8.91629,26532.549555686,0
+EEA.US,D,20220202,000000,8.99818,9.03457,8.94359,9.00728,32842.548188627,0
+EEA.US,D,20220203,000000,8.91629,8.98862,8.85816,8.96178,10724.030075179,0
+EEA.US,D,20220204,000000,8.91629,9.04367,8.9072,9.03457,16602.077922065,0
+EEA.US,D,20220207,000000,9.02547,9.04367,8.77391,8.91629,16450.400546808,0
+EEA.US,D,20220208,000000,8.94359,8.97998,8.91629,8.97088,13803.740259729,0
+EEA.US,D,20220209,000000,9.08916,9.19834,9.08916,9.15285,11313.153793566,0
+EEA.US,D,20220210,000000,9.12555,9.19834,9.10736,9.10745,8259.8222829735,0
+EEA.US,D,20220211,000000,9.18924,9.19834,8.8981,8.9233,15722.788790145,0
+EEA.US,D,20220214,000000,8.889,8.91174,8.77982,8.79802,23628.69719752,0
+EEA.US,D,20220215,000000,8.83441,8.99927,8.83441,8.91629,55342.457963045,0
+EEA.US,D,20220216,000000,8.97998,8.99427,8.84351,8.98908,23630.89542035,0
+EEA.US,D,20220217,000000,8.85261,8.89045,8.80711,8.84351,7110.1517429881,0
+EEA.US,D,20220218,000000,8.74343,8.8617,8.63425,8.73433,59635.587149644,0
+EEA.US,D,20220222,000000,8.58876,8.64999,8.3795,8.42499,36624.590567298,0
+EEA.US,D,20220223,000000,8.52507,8.59785,8.47048,8.47166,16383.354750499,0
+EEA.US,D,20220224,000000,8.26122,8.26122,7.98117,8.21573,26578.712235112,0
+EEA.US,D,20220225,000000,8.12475,8.31572,8.10664,8.28851,30562.991114124,0
+EEA.US,D,20220228,000000,8.09745,8.23392,7.98827,8.05196,81956.341763433,0
+EEA.US,D,20220301,000000,8.05196,8.08835,7.91549,7.97007,33906.48803825,0
+EEA.US,D,20220302,000000,7.99737,8.17024,7.99737,8.09745,24106.810663002,0
+EEA.US,D,20220303,000000,8.10655,8.19753,7.92458,7.95188,77666.509911079,0
+EEA.US,D,20220304,000000,7.78811,7.8013,7.64736,7.66073,16955.991797662,0
+EEA.US,D,20220307,000000,7.59705,7.68803,7.41508,7.42418,12582.627477775,0
+EEA.US,D,20220308,000000,7.61524,7.76072,7.44238,7.64254,38903.048530386,0
+EEA.US,D,20220309,000000,7.80631,8.01557,7.80631,7.99737,12139.685577571,0
+EEA.US,D,20220310,000000,7.94278,7.94278,7.70623,7.74262,5368.0601503716,0
+EEA.US,D,20220311,000000,7.95188,7.95188,7.68803,7.69713,22740.615174281,0
+EEA.US,D,20220314,000000,7.8154,7.89319,7.76991,7.79721,25440.032809275,0
+EEA.US,D,20220315,000000,7.80631,7.88364,7.77901,7.79721,10420.675324667,0
+EEA.US,D,20220316,000000,7.97007,8.14276,7.97007,8.08835,7157.4135338288,0
+EEA.US,D,20220317,000000,8.03376,8.23392,7.60614,8.17933,26394.061517409,0
+EEA.US,D,20220318,000000,8.11565,8.28851,8.11565,8.23392,5829.6869446296,0
+EEA.US,D,20220321,000000,8.22483,8.25212,8.10655,8.10655,12621.096377297,0
+EEA.US,D,20220322,000000,8.17933,8.29761,8.17933,8.27032,5182.3103212535,0
+EEA.US,D,20220323,000000,8.07016,8.18843,8.06106,8.11565,16932.910457949,0
+EEA.US,D,20220324,000000,8.16114,8.18843,8.15877,8.17024,6373.7470950051,0
+EEA.US,D,20220325,000000,8.17024,8.17024,8.06106,8.12475,28615.365686922,0
+EEA.US,D,20220328,000000,8.16114,8.28851,8.16114,8.23392,4444.8065618556,0
+EEA.US,D,20220329,000000,8.3795,8.44318,8.3704,8.3704,9504.0164046403,0
+EEA.US,D,20220330,000000,8.39769,8.42499,8.38859,8.42499,7949.8728639717,0
+EEA.US,D,20220331,000000,8.40679,8.44318,8.325,8.3431,4820.7026657514,0
+EEA.US,D,20220401,000000,8.44318,8.44318,8.3795,8.41589,3875.4668489374,0
+EEA.US,D,20220404,000000,8.29761,8.39769,8.29761,8.3522,5251.5543403922,0
+EEA.US,D,20220405,000000,8.3684,8.3684,8.11565,8.20663,15516.155844143,0
+EEA.US,D,20220406,000000,8.12475,8.12475,8.03376,8.07925,10864.716336287,0
+EEA.US,D,20220407,000000,8.06743,8.08835,8.05196,8.07925,1958.6165413518,0
+EEA.US,D,20220408,000000,8.03376,8.14294,8.03376,8.14294,7039.8086124345,0
+EEA.US,D,20220411,000000,8.10655,8.16114,8.07016,8.15204,6422.1079972607,0
+EEA.US,D,20220412,000000,8.17024,8.17024,8.07925,8.09745,1845.4080656171,0
+EEA.US,D,20220413,000000,8.06197,8.06197,8.06197,8.06197,293.4627477783,0
+EEA.US,D,20220414,000000,8.03376,8.06106,7.99737,7.99792,14076.319890624,0
+EEA.US,D,20220418,000000,8.01557,8.05196,7.99737,8.03185,1711.3164729993,0
+EEA.US,D,20220419,000000,7.99737,8.02466,7.98827,8.02466,770.4771018449,0
+EEA.US,D,20220420,000000,8.03376,8.10655,8.03376,8.03376,2081.7170198206,0
+EEA.US,D,20220421,000000,8.17024,8.29579,8.04286,8.04286,6585.8755980808,0
+EEA.US,D,20220422,000000,8.03376,8.03376,7.93368,7.93368,2212.5112781937,0
+EEA.US,D,20220425,000000,7.76081,7.86899,7.76081,7.8336,9085.2549555634,0
+EEA.US,D,20220426,000000,7.71532,7.72442,7.65164,7.65164,4707.4941900167,0
+EEA.US,D,20220427,000000,7.78811,7.78811,7.56065,7.61906,10987.816814755,0
+EEA.US,D,20220428,000000,7.60614,7.69258,7.60614,7.69258,10383.30553656,0
+EEA.US,D,20220429,000000,7.68803,7.83087,7.68803,7.68803,4658.0341763462,0
+EEA.US,D,20220502,000000,7.58795,7.76081,7.57885,7.68803,21105.13738891,0
+EEA.US,D,20220503,000000,7.66983,7.80631,7.66983,7.80631,22164.680792873,0
+EEA.US,D,20220504,000000,7.78811,7.94278,7.70068,7.89729,4696.5030758677,0
+EEA.US,D,20220505,000000,7.6147,7.71532,7.6147,7.71532,6331.9808612389,0
+EEA.US,D,20220506,000000,7.64254,7.70586,7.6167,7.66073,9770.0013670461,0
+EEA.US,D,20220509,000000,7.55155,7.55155,7.50606,7.50606,13800.442925484,0
+EEA.US,D,20220510,000000,7.46057,7.48787,7.06935,7.22402,39751.562542688,0
+EEA.US,D,20220511,000000,7.26041,7.38779,7.26041,7.26951,13804.839371144,0
+EEA.US,D,20220512,000000,7.22402,7.36049,7.18772,7.315,28465.886534495,0
+EEA.US,D,20220513,000000,7.4,7.4212,7.0001,7.36,27510,0
+EEA.US,D,20220516,000000,7.45,7.45,7.3552,7.3899,53346,0
+EEA.US,D,20220517,000000,7.49,7.65,7.47,7.65,20660,0
+EEA.US,D,20220518,000000,7.58,7.58,7.45,7.46,6533,0
+EEA.US,D,20220519,000000,7.46,7.56,7.46,7.52,9149,0
+EEA.US,D,20220520,000000,7.54,7.5832,7.465,7.5,6339,0
+EEA.US,D,20220523,000000,7.6,7.6805,7.6,7.62,12774,0
+EEA.US,D,20220524,000000,7.6,7.68,7.6,7.66,6364,0
+EEA.US,D,20220525,000000,7.59,7.73,7.59,7.71,20528,0
+EEA.US,D,20220526,000000,7.77,7.78,7.73,7.78,10290,0
+EEA.US,D,20220527,000000,7.81,7.96,7.81,7.93,10464,0
+EEA.US,D,20220531,000000,7.92,7.98,7.89,7.94,1648,0
+EEA.US,D,20220601,000000,7.8618,7.95,7.85,7.95,5458,0
+EEA.US,D,20220602,000000,7.93,8.09,7.93,8.09,2620,0
+EEA.US,D,20220603,000000,7.95,7.96,7.93,7.96,4527,0
+EEA.US,D,20220606,000000,8.08,8.08,8.01,8.03,7780,0
+EEA.US,D,20220607,000000,8,8.13,8,8.1,5637,0
+EEA.US,D,20220608,000000,7.93,8.01,7.93,7.96,6169,0
+EEA.US,D,20220609,000000,7.98,8,7.83,7.9,10309,0
+EEA.US,D,20220610,000000,7.78,7.7801,7.62,7.62,16533,0
+EEA.US,D,20220613,000000,7.38,7.45,7.36,7.39,14321,0
+EEA.US,D,20220614,000000,7.35,7.3869,7.26,7.26,6797,0
+EEA.US,D,20220615,000000,7.39,7.3934,7.25,7.33,4743,0
+EEA.US,D,20220616,000000,7.17,7.3037,7,7.03,24680,0
+EEA.US,D,20220617,000000,7.135,7.135,7.03,7.0899,9711,0
+EEA.US,D,20220621,000000,7.07,7.24,7.07,7.18,11258,0
+EEA.US,D,20220622,000000,7.08,7.22,7.08,7.19,5452,0
+EEA.US,D,20220623,000000,7.1985,7.1985,7.12,7.12,2822,0
+EEA.US,D,20220624,000000,7.24,7.286,7.12,7.286,7929,0
+EEA.US,D,20220627,000000,7.3,7.37,7.3,7.37,7580,0
+EEA.US,D,20220628,000000,7.37,7.48,7.35,7.35,15510,0
+EEA.US,D,20220629,000000,7.32,7.32,7.28,7.28,7489,0
+EEA.US,D,20220630,000000,7.17,7.18,7.08,7.14,7614,0
+EEA.US,D,20220701,000000,7.04,7.12,7.01,7.09,3601,0
+EEA.US,D,20220705,000000,6.96,7.01,6.9,7,14238,0
+EEA.US,D,20220706,000000,7.04,7.04,6.9,6.99,13577,0
+EEA.US,D,20220707,000000,7.04,7.18,7.04,7.18,18540,0
+EEA.US,D,20220708,000000,7.18,7.23,7.18,7.18,5076,0
+EEA.US,D,20220711,000000,7.13,7.16,7.13,7.16,4572,0
+EEA.US,D,20220712,000000,7.11,7.14,7.11,7.13,3103,0
+EEA.US,D,20220713,000000,7,7.1401,7,7.14,8528,0
+EEA.US,D,20220714,000000,7,7,6.9201,6.98,7975,0
+EEA.US,D,20220715,000000,7.04,7.092,7.04,7.092,3580,0
+EEA.US,D,20220718,000000,7.23,7.27,7.17,7.17,4860,0
+EEA.US,D,20220719,000000,7.38,7.42,7.35,7.4,15795,0
+EEA.US,D,20220720,000000,7.25,7.3791,6.9,7.37,36251,0
+EEA.US,D,20220721,000000,7.27,7.35,7.27,7.35,3733,0
+EEA.US,D,20220722,000000,7.3452,7.3699,7.28,7.28,2450,0
+EEA.US,D,20220725,000000,7.3,7.425,7.3,7.33,5363,0
+EEA.US,D,20220726,000000,7.34,7.34,7.2,7.205,2634,0
+EEA.US,D,20220727,000000,7.3299,7.37,7.31,7.37,5379,0
+EEA.US,D,20220728,000000,7.28,7.4,7.28,7.4,2272,0
+EEA.US,D,20220729,000000,7.48,7.62,7.48,7.62,1131,0
+EEA.US,D,20220801,000000,7.57,7.5925,7.57,7.57,4154,0
+EEA.US,D,20220802,000000,7.58,7.63,7.58,7.6,4622,0
+EEA.US,D,20220803,000000,7.65,7.7299,7.65,7.6801,4948,0
+EEA.US,D,20220804,000000,7.7,7.7527,7.69,7.7088,4285,0
+EEA.US,D,20220805,000000,7.62,7.67,7.62,7.66,3087,0
+EEA.US,D,20220808,000000,7.68,7.69,7.6,7.6117,7685,0
+EEA.US,D,20220809,000000,7.66,7.6675,7.57,7.57,8630,0
+EEA.US,D,20220810,000000,7.7,7.76,7.64,7.64,7299,0
+EEA.US,D,20220811,000000,7.7842,7.7842,7.59,7.6,7932,0
+EEA.US,D,20220812,000000,7.8689,7.8689,7.7,7.72,74129,0
+EEA.US,D,20220815,000000,7.6,7.645,7.6,7.645,3440,0
+EEA.US,D,20220816,000000,7.61,7.68,7.61,7.68,2955,0
+EEA.US,D,20220817,000000,7.62,7.62,7.56,7.59,7035,0
+EEA.US,D,20220818,000000,7.57,7.57,7.45,7.45,18010,0
+EEA.US,D,20220819,000000,7.39,7.5,7.38,7.44,2902,0
+EEA.US,D,20220822,000000,7.37,7.39,7.28,7.33,9374,0
+EEA.US,D,20220823,000000,7.36,7.4262,7.2,7.29,24976,0
+EEA.US,D,20220824,000000,7.29,7.37,7.19,7.23,27444,0
+EEA.US,D,20220825,000000,7.25,7.3066,7.21,7.27,21175,0
+EEA.US,D,20220826,000000,7.2,7.2001,7.15,7.15,11155,0
+EEA.US,D,20220829,000000,7.22,7.23,7.1,7.22,7317,0
+EEA.US,D,20220830,000000,7.19,7.19,7.04,7.04,8790,0
+EEA.US,D,20220831,000000,7.11,7.11,7.05,7.08,61053,0
+EEA.US,D,20220901,000000,7,7,6.938,6.9639,6946,0
+EEA.US,D,20220902,000000,6.99,7.042,6.95,6.95,24075,0
+EEA.US,D,20220906,000000,7.06,7.06,6.87,6.9,51842,0
+EEA.US,D,20220907,000000,6.88,6.915,6.88,6.915,11937,0
+EEA.US,D,20220908,000000,6.86,6.905,6.85,6.9,5262,0
+EEA.US,D,20220909,000000,7.1,7.1504,7.1,7.15,9745,0
+EEA.US,D,20220912,000000,7.24,7.321,7.24,7.28,16205,0
+EEA.US,D,20220913,000000,7.19,7.1901,7.04,7.04,9172,0
+EEA.US,D,20220914,000000,7.1,7.1175,7.06,7.085,8715,0
+EEA.US,D,20220915,000000,7.05,7.11,7.03,7.06,8593,0
+EEA.US,D,20220916,000000,7.02,7.02,6.95,6.99,4632,0
+EEA.US,D,20220919,000000,6.93,6.98,6.93,6.98,6899,0
+EEA.US,D,20220920,000000,6.99,6.99,6.85,6.865,18194,0
+EEA.US,D,20220921,000000,6.97,6.97,6.8572,6.8572,14093,0
+EEA.US,D,20220922,000000,6.91,6.91,6.83,6.83,883,0
+EEA.US,D,20220923,000000,6.76,6.7912,6.55,6.58,11903,0
+EEA.US,D,20220926,000000,6.52,6.55,6.37,6.4,17178,0
+EEA.US,D,20220927,000000,6.47,6.485,6.32,6.32,9195,0
+EEA.US,D,20220928,000000,6.37,6.37,6.36,6.37,10920,0
+EEA.US,D,20220929,000000,6.11,6.17,6.11,6.17,9806,0
+EEA.US,D,20220930,000000,6.19,6.2807,6.19,6.2101,19658,0
+EEA.US,D,20221003,000000,6.37,6.45,6.25,6.4405,13168,0
+EEA.US,D,20221004,000000,6.67,6.75,6.67,6.735,3305,0
+EEA.US,D,20221005,000000,6.66,6.6701,6.65,6.6701,2848,0
+EEA.US,D,20221006,000000,6.57,6.59,6.52,6.52,7592,0
+EEA.US,D,20221007,000000,6.54,6.62,6.33,6.41,36607,0
+EEA.US,D,20221010,000000,6.42,6.4295,6.38,6.38,11184,0
+EEA.US,D,20221011,000000,6.3,6.35,6.15,6.15,23310,0
+EEA.US,D,20221012,000000,6.19,6.2226,6.15,6.15,26429,0
+EEA.US,D,20221013,000000,6.06,6.3099,6.06,6.21,19121,0
+EEA.US,D,20221014,000000,6.26,6.26,6.1,6.1,14307,0
+EEA.US,D,20221017,000000,6.26,6.46,6.26,6.43,15133,0
+EEA.US,D,20221018,000000,6.47,6.53,6.47,6.53,17960,0
+EEA.US,D,20221019,000000,6.46,6.51,6.37,6.41,28887,0
+EEA.US,D,20221020,000000,6.42,6.52,6.42,6.49,6382,0
+EEA.US,D,20221021,000000,6.46,6.655,6.46,6.6201,4858,0
+EEA.US,D,20221024,000000,6.54,6.55,6.4,6.54,9659,0
+EEA.US,D,20221025,000000,6.7449,6.7855,6.62,6.77,7996,0
+EEA.US,D,20221026,000000,6.74,6.87,6.74,6.84,8125,0
+EEA.US,D,20221027,000000,6.88,6.98,6.865,6.96,16269,0
+EEA.US,D,20221028,000000,6.91,7.06,6.91,7.03,25096,0
+EEA.US,D,20221031,000000,7,7.0211,6.96,6.97,11871,0
+EEA.US,D,20221101,000000,7.05,7.0878,7.05,7.06,9393,0
+EEA.US,D,20221102,000000,7.01,7.1001,7.01,7.05,23646,0
+EEA.US,D,20221103,000000,7,7.07,6.96,7.03,7369,0
+EEA.US,D,20221104,000000,7.07,7.2,7.07,7.13,4300,0
+EEA.US,D,20221107,000000,7.08,7.1686,7.08,7.16,6653,0
+EEA.US,D,20221108,000000,7.19,7.3,7.18,7.29,3663,0
+EEA.US,D,20221109,000000,7.245,7.3007,7.23,7.25,11816,0
+EEA.US,D,20221110,000000,7.54,7.65,7.52,7.65,5171,0
+EEA.US,D,20221111,000000,7.58,7.6445,7.58,7.59,4667,0
+EEA.US,D,20221114,000000,7.46,7.5101,7.46,7.46,18251,0
+EEA.US,D,20221115,000000,7.62,7.62,7.5,7.55,52892,0
+EEA.US,D,20221116,000000,7.55,7.62,7.53,7.545,16882,0
+EEA.US,D,20221117,000000,7.55,7.55,7.55,7.55,262,0
+EEA.US,D,20221118,000000,7.59,7.6,7.53,7.56,4545,0
+EEA.US,D,20221121,000000,7.54,7.5782,7.52,7.52,938,0
+EEA.US,D,20221122,000000,7.52,7.61,7.52,7.58,5335,0
+EEA.US,D,20221123,000000,7.6199,7.8485,7.61,7.71,8646,0
+EEA.US,D,20221125,000000,7.69,7.79,7.4323,7.7562,8712,0
+EEA.US,D,20221128,000000,7.67,7.84,7.67,7.73,12427,0
+EEA.US,D,20221129,000000,7.77,7.8116,7.71,7.73,10770,0
+EEA.US,D,20221130,000000,7.77,7.94,7.77,7.82,1642,0
+EEA.US,D,20221201,000000,7.85,7.905,7.8,7.84,5732,0
+EEA.US,D,20221202,000000,7.87,7.94,7.87,7.94,4539,0
+EEA.US,D,20221205,000000,7.92,7.92,7.82,7.86,11011,0
+EEA.US,D,20221206,000000,7.89,7.94,7.84,7.905,5943,0
+EEA.US,D,20221207,000000,7.85,7.96,7.8484,7.88,10582,0
+EEA.US,D,20221208,000000,7.88,8.03,7.88,7.97,2229,0
+EEA.US,D,20221209,000000,8.02,8.05,7.75,8.05,3127,0
+EEA.US,D,20221212,000000,8.02,8.04,8.02,8.04,2671,0
+EEA.US,D,20221213,000000,8.19,8.2437,8.1,8.17,6442,0
+EEA.US,D,20221214,000000,8.18,8.18,8.0049,8.18,2977,0
+EEA.US,D,20221215,000000,8.05,8.05,7.81,7.92,7805,0
+EEA.US,D,20221216,000000,7.91,7.91,7.7869,7.88,3074,0
+EEA.US,D,20221219,000000,7.94,7.94,7.79,7.82,54363,0
+EEA.US,D,20221220,000000,7.82,7.85,7.76,7.76,977,0
+EEA.US,D,20221221,000000,7.84,7.84,7.69,7.74,5091,0
+EEA.US,D,20221222,000000,7.7272,7.76,7.71,7.71,4344,0
+EEA.US,D,20221223,000000,7.71,7.776,7.61,7.6838,4746,0
+EEA.US,D,20221227,000000,7.62,7.7575,7.62,7.66,2038,0
+EEA.US,D,20221228,000000,7.65,7.72,7.6,7.6,21453,0
+EEA.US,D,20221229,000000,7.57,7.69,7.54,7.56,16797,0
+EEA.US,D,20221230,000000,7.48,7.54,7.48,7.5,4522,0
+EEA.US,D,20230103,000000,7.62,7.6308,7.5996,7.63,6516,0
+EEA.US,D,20230104,000000,7.76,7.84,7.69,7.81,24112,0
+EEA.US,D,20230105,000000,7.78,7.79,7.78,7.79,2085,0
+EEA.US,D,20230106,000000,7.81,7.93,7.81,7.93,4435,0
+EEA.US,D,20230109,000000,8,8.0822,8,8.07,4696,0
+EEA.US,D,20230110,000000,8.14,8.17,8.14,8.17,1939,0
+EEA.US,D,20230111,000000,8.19,8.243,8.18,8.19,3643,0
+EEA.US,D,20230112,000000,8.25,8.29,8.23,8.29,2613,0
+EEA.US,D,20230113,000000,8.2,8.35,8.19,8.35,13140,0
+EEA.US,D,20230117,000000,8.32,8.38,8.21,8.21,7867,0
+EEA.US,D,20230118,000000,8.36,8.387,8.3498,8.3498,11870,0
+EEA.US,D,20230119,000000,8.32,8.3699,8.32,8.32,4283,0
+EEA.US,D,20230120,000000,8.23,8.2877,8.18,8.28,6882,0
+EEA.US,D,20230123,000000,8.28,8.4499,8.28,8.42,14233,0
+EEA.US,D,20230124,000000,8.05,8.4165,8.04,8.33,1954,0
+EEA.US,D,20230125,000000,8.36,8.44,8.36,8.4327,2197,0
+EEA.US,D,20230126,000000,8.47,8.48,8.4,8.48,17966,0
+EEA.US,D,20230127,000000,8.36,8.475,8.36,8.4743,2508,0
+EEA.US,D,20230130,000000,8.44,8.46,8.44,8.46,486,0
+EEA.US,D,20230131,000000,8.54,8.63,8.53,8.6028,13587,0
+EEA.US,D,20230201,000000,8.54,8.57,8.46,8.57,14632,0
+EEA.US,D,20230202,000000,8.59,8.71,8.57,8.57,8238,0
+EEA.US,D,20230203,000000,8.6397,8.701,8.6,8.61,10802,0
+EEA.US,D,20230206,000000,8.54,8.63,8.28,8.28,4525,0
+EEA.US,D,20230207,000000,8.42,8.48,8.34,8.48,1686,0
+EEA.US,D,20230208,000000,8.46,8.62,8.44,8.47,4184,0
+EEA.US,D,20230209,000000,8.61,8.61,8.5413,8.59,2320,0
+EEA.US,D,20230210,000000,8.56,8.56,8.5,8.5,1047,0
+EEA.US,D,20230213,000000,8.47,8.47,8.3803,8.46,8366,0
+EEA.US,D,20230214,000000,8.52,8.52,8.505,8.51,2314,0
+EEA.US,D,20230215,000000,8.45,8.51,8.41,8.51,5441,0
+EEA.US,D,20230216,000000,8.48,8.59,8.48,8.55,3217,0
+EEA.US,D,20230217,000000,8.54,8.5715,8.47,8.47,3559,0
+EEA.US,D,20230221,000000,8.41,8.484,8.4,8.4,1820,0
+EEA.US,D,20230222,000000,8.47,8.5,8.47,8.5,813,0
+EEA.US,D,20230223,000000,8.505,8.505,8.4585,8.4632,6303,0
+EEA.US,D,20230224,000000,8.41,8.41,8.22,8.38,3646,0
+EEA.US,D,20230227,000000,8.46,8.4854,8.37,8.4416,17097,0
+EEA.US,D,20230228,000000,8.5,8.5,8.34,8.37,12099,0
+EEA.US,D,20230301,000000,8.38,8.4,8.38,8.39,3972,0
+EEA.US,D,20230302,000000,8.34,8.425,8.34,8.41,419,0
+EEA.US,D,20230306,000000,8.38,8.58,8.38,8.58,4043,0
+EEA.US,D,20230307,000000,8.45,8.59,8.45,8.54,17007,0
+EEA.US,D,20230308,000000,8.58,8.58,8.4999,8.5399,3127,0
+EEA.US,D,20230309,000000,8.47,8.47,8.397,8.397,2511,0
+EEA.US,D,20230313,000000,8.34,8.4,8.34,8.4,10725,0
+EEA.US,D,20230314,000000,8.4,8.4,8.341,8.36,1195,0
+EEA.US,D,20230315,000000,8.25,8.2501,8,8.1,15121,0
+EEA.US,D,20230316,000000,8.04,8.065,8.0301,8.04,2438,0
+EEA.US,D,20230317,000000,8.0565,8.09,8.05,8.05,4128,0
+EEA.US,D,20230320,000000,8.17,8.17,8.13,8.13,5395,0
+EEA.US,D,20230321,000000,8.22,8.24,8.22,8.23,892,0
+EEA.US,D,20230322,000000,8.3,8.3099,8.25,8.3099,1906,0
+EEA.US,D,20230323,000000,8.31,8.33,8.24,8.24,4192,0
+EEA.US,D,20230324,000000,8.151,8.1593,8.151,8.1593,737,0
+EEA.US,D,20230327,000000,8.16,8.21,8.1401,8.15,5149,0
+EEA.US,D,20230328,000000,8.13,8.13,8.06,8.06,6755,0
+EEA.US,D,20230329,000000,8.09,8.19,8.09,8.15,10079,0
+EEA.US,D,20230330,000000,8.22,8.28,8.22,8.28,10443,0
+EEA.US,D,20230331,000000,8.3,8.45,8.3,8.4462,7030,0
+EEA.US,D,20230403,000000,8.44,8.45,8.44,8.45,1221,0
+EEA.US,D,20230404,000000,8.42,8.43,8.42,8.4201,3605,0
+EEA.US,D,20230405,000000,8.3387,8.39,8.3387,8.3699,2262,0
+EEA.US,D,20230406,000000,8.36,8.53,8.36,8.51,4052,0
+EEA.US,D,20230410,000000,8.46,8.56,8.46,8.51,2129,0
+EEA.US,D,20230411,000000,8.53,8.585,8.53,8.585,529,0
+EEA.US,D,20230412,000000,8.64,8.7413,8.64,8.74,4110,0
+EEA.US,D,20230413,000000,8.78,8.78,8.7705,8.775,1824,0
+EEA.US,D,20230414,000000,8.78,8.78,8.7008,8.7008,1584,0
+EEA.US,D,20230417,000000,8.7,8.7411,8.7,8.7411,1705,0
+EEA.US,D,20230418,000000,8.7205,8.7601,8.7,8.7,6222,0
+EEA.US,D,20230419,000000,8.66,8.72,8.66,8.715,3772,0
+EEA.US,D,20230420,000000,8.68,8.85,8.68,8.76,127718,0
+EEA.US,D,20230421,000000,8.79,8.825,8.722,8.825,1562,0
+EEA.US,D,20230424,000000,8.85,8.8543,8.85,8.8543,1393,0
+EEA.US,D,20230425,000000,8.8,8.86,8.8,8.86,12715,0
+EEA.US,D,20230426,000000,8.9,8.9,8.75,8.78,1566,0
+EEA.US,D,20230427,000000,8.88,8.88,8.62,8.75,3969,0
+EEA.US,D,20230428,000000,8.6971,8.75,8.56,8.62,4971,0
+EEA.US,D,20230501,000000,8.69,8.8799,8.69,8.69,3795,0
+EEA.US,D,20230502,000000,8.63,8.63,8.54,8.54,1151,0
+EEA.US,D,20230503,000000,8.615,8.6519,8.593,8.6,4398,0
+EEA.US,D,20230504,000000,8.54,8.55,8.54,8.55,549,0
+EEA.US,D,20230505,000000,8.65,8.66,8.62,8.65,7069,0
+EEA.US,D,20230508,000000,8.63,8.63,8.6012,8.62,556,0
+EEA.US,D,20230509,000000,8.6004,8.62,8.59,8.62,640,0
+EEA.US,D,20230510,000000,8.54,8.54,8.43,8.53,8170,0
+EEA.US,D,20230511,000000,8.44,8.454,8.42,8.454,1245,0
+EEA.US,D,20230512,000000,8.28,8.4705,8.28,8.36,13094,0
+EEA.US,D,20230515,000000,8.35,8.4,8.35,8.4,952,0
+EEA.US,D,20230516,000000,8.38,8.43,8.38,8.3837,4826,0
+EEA.US,D,20230517,000000,8.5,8.62,8.47,8.47,9917,0
+EEA.US,D,20230519,000000,8.38,8.48,8.38,8.48,9382,0
+EEA.US,D,20230522,000000,8.47,8.47,8.43,8.4433,4442,0
+EEA.US,D,20230523,000000,8.39,8.3983,8.39,8.3983,355,0
+EEA.US,D,20230524,000000,8.33,8.33,8.28,8.31,1603,0
+EEA.US,D,20230525,000000,8.375,8.3793,8.37,8.37,1773,0
+EEA.US,D,20230526,000000,8.42,8.54,8.42,8.44,1603,0
+EEA.US,D,20230530,000000,8.44,8.4401,8.34,8.34,2211,0
+EEA.US,D,20230531,000000,8.27,8.2998,8.27,8.2797,3065,0
+EEA.US,D,20230601,000000,8.36,8.37,8.3397,8.36,24811,0
+EEA.US,D,20230602,000000,8.42,8.44,8.42,8.44,15287,0
+EEA.US,D,20230605,000000,8.435,8.45,8.435,8.4402,1855,0
+EEA.US,D,20230606,000000,8.456,8.456,8.456,8.456,359,0
+EEA.US,D,20230607,000000,8.5,8.5,8.3,8.32,5980,0
+EEA.US,D,20230608,000000,8.32,8.4117,8.32,8.38,4872,0
+EEA.US,D,20230609,000000,8.31,8.3101,8.15,8.23,11376,0
+EEA.US,D,20230612,000000,8.23,8.33,8.21,8.3,30093,0
+EEA.US,D,20230613,000000,8.3,8.38,8.3,8.31,5531,0
+EEA.US,D,20230614,000000,8.35,8.4899,8.35,8.435,3430,0
+EEA.US,D,20230615,000000,8.5,8.5705,8.49,8.57,46524,0
+EEA.US,D,20230616,000000,8.59,8.6,8.53,8.55,6048,0
+EEA.US,D,20230620,000000,8.57,8.57,8.48,8.48,2558,0
+EEA.US,D,20230622,000000,8.4104,8.4799,8.4104,8.4799,833,0
+EEA.US,D,20230623,000000,8.47,8.47,8.43,8.43,4021,0
+EEA.US,D,20230626,000000,8.48,8.48,8.45,8.45,2375,0
+EEA.US,D,20230627,000000,8.4598,8.5,8.4598,8.46,15454,0
+EEA.US,D,20230628,000000,8.36,8.4899,8.36,8.48,2713,0
+EEA.US,D,20230629,000000,8.44,8.4899,8.44,8.475,1178,0
+EEA.US,D,20230630,000000,8.6001,8.62,8.6,8.61,653,0
+EEA.US,D,20230703,000000,8.62,8.62,8.61,8.615,1655,0
+EEA.US,D,20230705,000000,8.48,8.56,8.48,8.56,2963,0
+EEA.US,D,20230706,000000,8.3301,8.445,8.3301,8.44,1162,0
+EEA.US,D,20230707,000000,8.41,8.41,8.3983,8.4,619,0
+EEA.US,D,20230711,000000,8.48,8.56,8.47,8.47,6125,0
+EEA.US,D,20230712,000000,8.51,8.59,8.51,8.59,24723,0
+EEA.US,D,20230713,000000,8.62,8.8,8.62,8.7999,6126,0
+EEA.US,D,20230714,000000,8.73,8.74,8.7299,8.7399,5981,0
+EEA.US,D,20230717,000000,8.7,8.74,8.7,8.74,2702,0
+EEA.US,D,20230718,000000,8.76,8.8,8.76,8.8,3507,0
+EEA.US,D,20230719,000000,8.8,8.81,8.8,8.805,695,0
+EEA.US,D,20230720,000000,8.8,8.8095,8.75,8.79,2009,0
+EEA.US,D,20230721,000000,8.78,8.78,8.78,8.78,425,0
+EEA.US,D,20230724,000000,8.75,8.75,8.73,8.74,1911,0
+EEA.US,D,20230725,000000,8.744,8.755,8.7,8.72,4212,0
+EEA.US,D,20230726,000000,8.67,8.67,8.67,8.67,461,0
+EEA.US,D,20230727,000000,8.6801,8.765,8.6801,8.76,9135,0
+EEA.US,D,20230728,000000,8.83,8.925,8.83,8.925,1635,0
+EEA.US,D,20230731,000000,8.85,8.87,8.84,8.84,603,0
+EEA.US,D,20230802,000000,8.79,8.79,8.56,8.56,1217,0
+EEA.US,D,20230803,000000,8.37,8.575,8.37,8.575,2964,0
+EEA.US,D,20230804,000000,8.605,8.605,8.59,8.59,2415,0
+EEA.US,D,20230807,000000,8.48,8.645,8.48,8.645,20372,0
+EEA.US,D,20230808,000000,8.54,8.555,8.53,8.55,4856,0
+EEA.US,D,20230809,000000,8.52,8.57,8.5,8.5,14863,0
+EEA.US,D,20230811,000000,8.5771,8.5771,8.5771,8.5771,143,0
+EEA.US,D,20230814,000000,8.41,8.5497,8.41,8.5497,1467,0
+EEA.US,D,20230815,000000,8.41,8.41,8.41,8.41,140,0
+EEA.US,D,20230816,000000,8.43,8.45,8.38,8.4089,33939,0
+EEA.US,D,20230817,000000,8.39,8.39,8.26,8.27,9632,0
+EEA.US,D,20230818,000000,8.25,8.25,8.24,8.24,684,0
+EEA.US,D,20230821,000000,8.26,8.3126,8.23,8.27,5397,0
+EEA.US,D,20230822,000000,8.27,8.27,8.2116,8.2116,3642,0
+EEA.US,D,20230823,000000,8.25,8.32,8.25,8.31,5538,0
+EEA.US,D,20230824,000000,8.2,8.2,8.19,8.2,305,0
+EEA.US,D,20230825,000000,8.2,8.31,8.2,8.31,1296,0
+EEA.US,D,20230828,000000,8.31,8.35,8.31,8.32,2290,0
+EEA.US,D,20230829,000000,8.26,8.44,8.26,8.4305,2834,0
+EEA.US,D,20230831,000000,8.36,8.36,8.26,8.32,3509,0
+EEA.US,D,20230901,000000,8.39,8.39,8.29,8.29,2490,0
+EEA.US,D,20230905,000000,8.4,8.4,8.28,8.28,2715,0
+EEA.US,D,20230906,000000,8.23,8.23,8.18,8.18,4545,0
+EEA.US,D,20230907,000000,8.1,8.11,8.1,8.11,1271,0
+EEA.US,D,20230911,000000,8.2,8.2001,8.2,8.2001,2123,0
+EEA.US,D,20230912,000000,8.09,8.13,8.09,8.13,842,0
+EEA.US,D,20230913,000000,8.23,8.23,8.06,8.06,7143,0
+EEA.US,D,20230914,000000,8.14,8.175,8.14,8.16,1644,0
+EEA.US,D,20230915,000000,8.16,8.18,8.1551,8.16,20935,0
+EEA.US,D,20230918,000000,8.1,8.1,8.1,8.1,1973,0
+EEA.US,D,20230919,000000,8.06,8.06,8.06,8.06,508,0
+EEA.US,D,20230920,000000,8.13,8.1402,8.09,8.12,12805,0
+EEA.US,D,20230921,000000,8.06,8.09,8.06,8.06,4658,0
+EEA.US,D,20230922,000000,8.0567,8.0567,8.01,8.01,2276,0
+EEA.US,D,20230925,000000,8.01,8.01,7.9456,7.9954,4961,0
+EEA.US,D,20230926,000000,7.87,7.88,7.82,7.82,9709,0
+EEA.US,D,20230927,000000,7.84,7.88,7.8003,7.88,8146,0
+EEA.US,D,20230928,000000,7.85,7.92,7.85,7.915,1297,0
+EEA.US,D,20230929,000000,7.9938,7.9938,7.9366,7.9499,3955,0
+EEA.US,D,20231002,000000,7.95,7.95,7.85,7.85,3030,0
+EEA.US,D,20231003,000000,7.76,7.78,7.735,7.76,11058,0
+EEA.US,D,20231004,000000,7.81,7.84,7.81,7.81,2284,0
+EEA.US,D,20231005,000000,7.85,7.85,7.81,7.8499,2684,0
+EEA.US,D,20231006,000000,7.81,7.96,7.805,7.94,1789,0
+EEA.US,D,20231009,000000,7.84,7.86,7.84,7.85,3402,0
+EEA.US,D,20231010,000000,7.98,8,7.98,7.9827,1801,0
+EEA.US,D,20231011,000000,8.05,8.05,8.0102,8.04,3128,0
+EEA.US,D,20231012,000000,8.01,8.03,7.9835,8,5978,0
+EEA.US,D,20231013,000000,8,8,7.9999,7.9999,443,0
+EEA.US,D,20231016,000000,8.02,8.02,7.9706,8.001,2650,0
+EEA.US,D,20231017,000000,7.9521,7.9799,7.93,7.96,2788,0
+EEA.US,D,20231018,000000,7.9112,7.9112,7.865,7.865,1503,0
+EEA.US,D,20231019,000000,7.8899,7.9,7.82,7.82,6723,0
+EEA.US,D,20231020,000000,7.735,7.8199,7.735,7.79,5163,0
+EEA.US,D,20231023,000000,7.71,7.7216,7.57,7.72,6827,0
+EEA.US,D,20231024,000000,7.68,7.72,7.67,7.7065,3164,0
+EEA.US,D,20231025,000000,7.76,7.76,7.6127,7.6127,5683,0
+EEA.US,D,20231026,000000,7.53,7.615,7.52,7.52,9766,0
+EEA.US,D,20231027,000000,7.53,7.5352,7.4533,7.47,5072,0
+EEA.US,D,20231030,000000,7.58,7.58,7.571,7.5717,405,0
+EEA.US,D,20231031,000000,7.6,7.66,7.6,7.62,8115,0
+EEA.US,D,20231101,000000,7.6,7.71,7.6,7.7,3160,0
+EEA.US,D,20231102,000000,7.87,7.9097,7.87,7.9097,1000,0
+EEA.US,D,20231103,000000,7.92,8.01,7.92,8,2237,0
+EEA.US,D,20231106,000000,8.02,8.02,8.0004,8.0004,610,0
+EEA.US,D,20231107,000000,7.9427,7.96,7.91,7.9167,6433,0
+EEA.US,D,20231108,000000,7.9201,7.97,7.9201,7.97,2959,0
+EEA.US,D,20231109,000000,7.98,8.05,7.98,8.0401,3442,0
+EEA.US,D,20231110,000000,8.05,8.05,7.75,7.999,5289,0
+EEA.US,D,20231113,000000,7.92,7.9752,7.92,7.96,3400,0
+EEA.US,D,20231114,000000,7.98,8.2144,7.98,8.18,23254,0
+EEA.US,D,20231115,000000,8.23,8.2499,8.19,8.19,3916,0
+EEA.US,D,20231116,000000,8.199,8.2301,7.97,8.19,6755,0
+EEA.US,D,20231117,000000,8.46,8.46,8.2606,8.2606,952,0
+EEA.US,D,20231120,000000,8.319,8.319,8.319,8.319,463,0
+EEA.US,D,20231121,000000,8.33,8.33,8.29,8.3,4716,0
+EEA.US,D,20231122,000000,8.32,8.34,8.32,8.34,7764,0
+EEA.US,D,20231124,000000,8.27,8.399,8.27,8.399,1185,0
+EEA.US,D,20231127,000000,8.4,8.41,8.3998,8.41,5181,0
+EEA.US,D,20231128,000000,8.38,8.3801,8.38,8.3801,2416,0
+EEA.US,D,20231129,000000,8.29,8.4699,8.29,8.44,1969,0
+EEA.US,D,20231130,000000,8.45,8.46,8.45,8.46,1209,0
+EEA.US,D,20231201,000000,8.41,8.51,8.4,8.51,1103,0
+EEA.US,D,20231204,000000,8.4,8.4195,8.4,8.4,2309,0
+EEA.US,D,20231205,000000,8.27,8.45,8.27,8.39,3786,0
+EEA.US,D,20231206,000000,8.4903,8.52,8.4303,8.44,2454,0
+EEA.US,D,20231207,000000,8.4195,8.44,8.31,8.44,11401,0
+EEA.US,D,20231208,000000,8.36,8.47,8.36,8.47,22918,0
+EEA.US,D,20231211,000000,8.37,8.4737,8.19,8.47,8927,0
+EEA.US,D,20231213,000000,8.52,8.595,8.45,8.58,15561,0
+EEA.US,D,20231214,000000,8.6,8.71,8.585,8.67,21864,0
+EEA.US,D,20231215,000000,8.6699,8.72,8.61,8.6619,18814,0
+EEA.US,D,20231218,000000,8.71,8.74,8.66,8.69,2182,0
+EEA.US,D,20231219,000000,8.55,8.77,8.55,8.74,9431,0
+EEA.US,D,20231220,000000,8.7288,8.77,8.7288,8.73,6578,0
+EEA.US,D,20231221,000000,8.854,8.854,8.78,8.8,6965,0
+EEA.US,D,20231222,000000,8.68,8.74,8.68,8.72,5657,0
+EEA.US,D,20231226,000000,8.74,8.77,8.7103,8.77,5581,0
+EEA.US,D,20231227,000000,8.78,8.8099,8.48,8.765,8774,0
+EEA.US,D,20231228,000000,8.7,8.7,8.6,8.62,1798,0
+EEA.US,D,20240102,000000,8.58,8.58,8.525,8.54,14122,0
+EEA.US,D,20240103,000000,8.46,8.51,8.39,8.49,6905,0
+EEA.US,D,20240104,000000,8.31,8.519,8.31,8.51,5171,0
+EEA.US,D,20240105,000000,8.56,8.6297,8.56,8.59,3846,0
+EEA.US,D,20240108,000000,8.615,8.67,8.615,8.6657,4309,0
+EEA.US,D,20240109,000000,8.6,8.62,8.6,8.62,650,0
+EEA.US,D,20240110,000000,8.97,8.97,8.67,8.7,2796,0
+EEA.US,D,20240111,000000,8.56,8.61,8.56,8.61,4676,0
+EEA.US,D,20240112,000000,8.94,8.94,8.35,8.485,28336,0
+EEA.US,D,20240116,000000,8.89,8.89,8.24,8.39,12940,0
+EEA.US,D,20240117,000000,8.2702,8.5,8.2702,8.36,12334,0
+EEA.US,D,20240118,000000,8.29,8.37,8.29,8.35,2650,0
+EEA.US,D,20240119,000000,8.2886,8.3396,8.2886,8.3133,1820,0
+EEA.US,D,20240122,000000,8.36,8.39,8.35,8.3501,5084,0
+EEA.US,D,20240123,000000,8.25,8.34,8.25,8.34,2501,0
+EEA.US,D,20240124,000000,8.35,8.45,8.35,8.4,10448,0
+EEA.US,D,20240125,000000,8.42,8.442,8.4153,8.42,8759,0
+EEA.US,D,20240126,000000,8.45,8.6177,8.45,8.5,6645,0
+EEA.US,D,20240129,000000,8.86,8.86,8.51,8.58,10937,0
+EEA.US,D,20240130,000000,8.4634,8.5,8.46,8.5,733,0
+EEA.US,D,20240131,000000,8.43,8.5861,8.43,8.48,6306,0
+EEA.US,D,20240201,000000,8.6,8.64,8.5,8.54,29185,0
+EEA.US,D,20240202,000000,8.47,8.47,8.375,8.45,4256,0
+EEA.US,D,20240205,000000,8.44,8.48,8.44,8.48,3266,0
+EEA.US,D,20240206,000000,8.42,9.26,8.42,8.51,4025,0
+EEA.US,D,20240207,000000,8.5196,8.535,8.43,8.445,19528,0
+EEA.US,D,20240208,000000,8.4425,8.4515,8.43,8.44,7376,0
+EEA.US,D,20240209,000000,8.42,8.49,8.36,8.47,53951,0
+EEA.US,D,20240212,000000,8.505,8.53,8.477,8.5,13791,0
+EEA.US,D,20240213,000000,8.38,8.434,8.35,8.42,3121,0
+EEA.US,D,20240214,000000,8.49,8.55,8.49,8.55,7116,0
+EEA.US,D,20240215,000000,8.49,8.62,8.4,8.46,29495,0
+EEA.US,D,20240216,000000,8.46,8.58,8.46,8.56,10816,0
+EEA.US,D,20240220,000000,8.67,8.67,8.58,8.6,17441,0
+EEA.US,D,20240221,000000,8.51,8.6089,8.51,8.6089,8596,0
+EEA.US,D,20240222,000000,8.63,8.6645,8.63,8.65,16442,0
+EEA.US,D,20240223,000000,8.67,8.675,8.67,8.67,9094,0
+EEA.US,D,20240226,000000,8.64,8.66,8.64,8.66,7048,0
+EEA.US,D,20240227,000000,8.65,8.68,8.65,8.67,5813,0
+EEA.US,D,20240228,000000,8.5965,8.64,8.5965,8.64,766,0
+EEA.US,D,20240229,000000,8.72,8.7203,8.65,8.65,6558,0
+EEA.US,D,20240301,000000,8.79,8.79,8.79,8.79,1761,0
+EEA.US,D,20240304,000000,8.79,8.79,8.74,8.78,2269,0
+EEA.US,D,20240305,000000,8.79,8.84,8.79,8.82,10793,0
+EEA.US,D,20240306,000000,8.8742,8.91,8.86,8.89,11628,0
+EEA.US,D,20240307,000000,8.9149,8.951,8.9149,8.95,7441,0
+EEA.US,D,20240308,000000,8.99,9,8.945,8.995,11050,0
+EEA.US,D,20240311,000000,9.0087,9.0194,8.96,9,2746,0
+EEA.US,D,20240312,000000,8.95,8.99,8.95,8.98,2686,0
+EEA.US,D,20240313,000000,9.07,9.08,9.07,9.08,2461,0
+EEA.US,D,20240314,000000,9.055,9.055,9.01,9.01,3171,0
+EEA.US,D,20240315,000000,9.011,9.011,8.94,8.94,4455,0
+EEA.US,D,20240318,000000,9.02,9.02,8.87,8.87,7351,0
+EEA.US,D,20240319,000000,8.87,8.91,8.84,8.87,31125,0
+EEA.US,D,20240320,000000,8.95,8.95,8.85,8.88,9815,0
+EEA.US,D,20240321,000000,8.74,8.885,8.74,8.885,21325,0
+EEA.US,D,20240322,000000,8.9437,8.9437,8.91,8.91,4108,0
+EEA.US,D,20240325,000000,8.89,8.9412,8.89,8.8991,3471,0
+EEA.US,D,20240326,000000,8.86,8.96,8.86,8.93,2189,0
+EEA.US,D,20240327,000000,8.9,8.98,8.9,8.96,13346,0
+EEA.US,D,20240328,000000,8.93,8.95,8.91,8.91,2637,0
+EEA.US,D,20240401,000000,8.95,8.9801,8.93,8.93,5486,0
+EEA.US,D,20240402,000000,8.8049,8.8049,8.8049,8.8049,396,0
+EEA.US,D,20240403,000000,8.92,8.92,8.82,8.84,2400,0
+EEA.US,D,20240404,000000,8.92,8.92,8.84,8.84,2654,0
+EEA.US,D,20240405,000000,8.9,8.92,8.87,8.92,13359,0
+EEA.US,D,20240408,000000,8.83,8.91,8.82,8.91,20940,0
+EEA.US,D,20240409,000000,8.93,8.93,8.89,8.89,4189,0
+EEA.US,D,20240410,000000,8.8,8.85,8.7953,8.7953,7289,0
+EEA.US,D,20240411,000000,8.8,8.81,8.7701,8.81,6190,0
+EEA.US,D,20240412,000000,8.665,8.665,8.615,8.615,6864,0
+EEA.US,D,20240415,000000,8.64,8.726,8.54,8.56,13458,0
+EEA.US,D,20240416,000000,8.45,8.5356,8.45,8.53,6844,0
+EEA.US,D,20240417,000000,8.53,8.53,8.44,8.51,3963,0
+EEA.US,D,20240418,000000,8.5,8.5,8.46,8.46,2743,0
+EEA.US,D,20240419,000000,8.48,8.5599,8.48,8.525,11713,0
+EEA.US,D,20240422,000000,8.58,8.5988,8.57,8.58,8197,0
+EEA.US,D,20240423,000000,8.59,8.65,8.59,8.65,22483,0
+EEA.US,D,20240424,000000,8.67,8.6776,8.67,8.67,3098,0
+EEA.US,D,20240425,000000,8.55,8.62,8.545,8.57,9332,0
+EEA.US,D,20240426,000000,8.59,8.59,8.59,8.59,192,0
+EEA.US,D,20240429,000000,8.64,8.6845,8.64,8.6845,9637,0
+EEA.US,D,20240430,000000,8.65,8.688,8.62,8.64,13395,0
+EEA.US,D,20240501,000000,8.67,8.71,8.67,8.71,836,0
+EEA.US,D,20240502,000000,8.7292,8.75,8.701,8.75,1689,0
+EEA.US,D,20240503,000000,8.7929,8.8345,8.78,8.8345,5533,0
+EEA.US,D,20240506,000000,8.899,8.94,8.899,8.92,1519,0
+EEA.US,D,20240507,000000,8.88,9.03,8.88,9.0256,4501,0
+EEA.US,D,20240508,000000,9.1,9.1269,9.07,9.1,16411,0
+EEA.US,D,20240509,000000,9.115,9.15,9.115,9.15,1093,0
+EEA.US,D,20240510,000000,9.15,9.15,9.12,9.15,1883,0
+EEA.US,D,20240513,000000,9.16,9.16,9.09,9.09,12835,0
+EEA.US,D,20240514,000000,9.08,9.23,9.08,9.23,2820,0
+EEA.US,D,20240515,000000,9.16,9.28,9.16,9.255,10748,0
+EEA.US,D,20240516,000000,9.26,9.4,9.1921,9.3977,54804,0
+EEA.US,D,20240517,000000,9.39,9.39,9.35,9.3501,22733,0
+EEA.US,D,20240520,000000,9.36,9.3604,9.31,9.31,904,0
+EEA.US,D,20240521,000000,9.33,9.33,9.29,9.29,1811,0
+EEA.US,D,20240522,000000,9.2624,9.2624,9.21,9.21,2831,0
+EEA.US,D,20240523,000000,9.25,9.25,9.11,9.11,10455,0
+EEA.US,D,20240524,000000,9.199,9.2,9.14,9.19,33184,0
+EEA.US,D,20240528,000000,9.05,9.09,9.0042,9.06,17896,0
+EEA.US,D,20240529,000000,9,9,8.8401,8.87,48930,0
+EEA.US,D,20240530,000000,8.85,9.04,8.85,8.92,12612,0
+EEA.US,D,20240531,000000,8.95,9.05,8.95,9.02,19735,0
+EEA.US,D,20240603,000000,9.0699,9.18,9.03,9.095,15152,0
+EEA.US,D,20240604,000000,9.2,9.2,9.075,9.129,1471,0
+EEA.US,D,20240605,000000,9.05,9.2,9.05,9.2,4831,0
+EEA.US,D,20240606,000000,9.11,9.25,9.11,9.2327,12728,0
+EEA.US,D,20240607,000000,9.08,9.22,9.08,9.21,1394,0
+EEA.US,D,20240610,000000,9.15,9.22,9.11,9.2,6757,0
+EEA.US,D,20240611,000000,9.14,9.14,9.065,9.13,13010,0
+EEA.US,D,20240612,000000,9.09,9.27,9.09,9.16,24065,0
+EEA.US,D,20240613,000000,9.1049,9.2,9.1049,9.12,11797,0
+EEA.US,D,20240614,000000,9.04,9.04,8.91,8.92,20748,0
+EEA.US,D,20240617,000000,8.9,9.01,8.9,9.01,4328,0
+EEA.US,D,20240618,000000,8.97,9.05,8.97,9,15386,0
+EEA.US,D,20240620,000000,9.1,9.1,9.05,9.07,4256,0
+EEA.US,D,20240621,000000,9.04,9.04,9,9,2243,0
+EEA.US,D,20240624,000000,8.93,9.1,8.93,9.1,3364,0
+EEA.US,D,20240626,000000,8.98,9.03,8.98,9.03,4418,0
+EEA.US,D,20240627,000000,8.97,9.04,8.97,8.99,3829,0
+EEA.US,D,20240628,000000,8.92,9,8.92,8.9817,551,0
+EEA.US,D,20240701,000000,9.06,9.081,9.02,9.02,6129,0
+EEA.US,D,20240702,000000,8.99,8.99,8.99,8.99,157,0
+EEA.US,D,20240703,000000,8.99,9.075,8.99,9.075,850,0
+EEA.US,D,20240708,000000,9.08,9.105,8.99,9.05,13625,0
+EEA.US,D,20240709,000000,9.0791,9.1478,9.0738,9.14,8400,0
+EEA.US,D,20240711,000000,9.205,9.205,9.191,9.191,512,0
+EEA.US,D,20240712,000000,9.2872,9.32,9.23,9.23,4910,0
+EEA.US,D,20240715,000000,9.16,9.38,9.16,9.38,5240,0
+EEA.US,D,20240716,000000,9.24,9.31,9.24,9.26,1541,0
+EEA.US,D,20240717,000000,9.2142,9.22,9.14,9.14,7156,0
+EEA.US,D,20240718,000000,9.02,9.18,9.02,9.11,2217,0
+EEA.US,D,20240719,000000,9.1103,9.12,9.11,9.11,436,0
+EEA.US,D,20240722,000000,9.1782,9.1782,9.1599,9.17,4268,0
+EEA.US,D,20240723,000000,9.0899,9.0899,9.0899,9.0899,1113,0
+EEA.US,D,20240724,000000,9.07,9.19,9.07,9.09,5403,0
+EEA.US,D,20240725,000000,9.065,9.065,9.0382,9.05,1807,0
+EEA.US,D,20240726,000000,9.0729,9.0729,9.07,9.07,27706,0
+EEA.US,D,20240729,000000,8.9491,8.9491,8.9491,8.9491,737,0
+EEA.US,D,20240730,000000,8.91,8.997,8.91,8.997,1045,0
+EEA.US,D,20240731,000000,9.03,9.14,9.025,9.11,6108,0
+EEA.US,D,20240801,000000,9.09,9.09,8.92,8.92,4496,0
+EEA.US,D,20240802,000000,8.89,8.89,8.81,8.811,3666,0
+EEA.US,D,20240805,000000,8.58,8.59,8.55,8.58,5825,0
+EEA.US,D,20240806,000000,8.65,8.65,8.51,8.6,12673,0
+EEA.US,D,20240807,000000,8.648,8.715,8.64,8.65,46656,0
+EEA.US,D,20240808,000000,8.83,8.83,8.745,8.8299,3556,0
+EEA.US,D,20240809,000000,8.7,8.77,8.7,8.76,3335,0
+EEA.US,D,20240812,000000,8.7556,8.7556,8.74,8.74,628,0
+EEA.US,D,20240813,000000,8.7399,8.851,8.7399,8.851,1309,0
+EEA.US,D,20240814,000000,8.85,8.9,8.8,8.9,22455,0
+EEA.US,D,20240815,000000,8.92,9.02,8.92,8.96,9203,0
+EEA.US,D,20240816,000000,9.04,9.1,8.9,9.0295,5235,0
+EEA.US,D,20240819,000000,9.12,9.13,9.11,9.11,803,0
+EEA.US,D,20240820,000000,9.06,9.12,9.03,9.12,4575,0
+EEA.US,D,20240821,000000,9.13,9.19,9.02,9.04,31044,0
+EEA.US,D,20240822,000000,9.1046,9.1049,9.07,9.07,5402,0
+EEA.US,D,20240823,000000,9.15,9.23,9.15,9.21,4009,0
+EEA.US,D,20240826,000000,9.32,9.32,9.22,9.24,5253,0
+EEA.US,D,20240827,000000,9.15,9.35,9.15,9.33,7036,0
+EEA.US,D,20240828,000000,9.44,9.44,9.26,9.32,14452,0
+EEA.US,D,20240829,000000,9.19,9.4,9.18,9.3501,3655,0
+EEA.US,D,20240830,000000,9.39,9.425,9.37,9.37,4701,0
+EEA.US,D,20240903,000000,9.23,9.26,9.1816,9.205,6627,0
+EEA.US,D,20240904,000000,9.24,9.2701,9.24,9.27,6505,0
+EEA.US,D,20240905,000000,9.3067,9.3067,9.25,9.25,913,0
+EEA.US,D,20240906,000000,9.2457,9.2457,9.2457,9.2457,1089,0
+EEA.US,D,20240910,000000,9.185,9.2,9.1215,9.15,9648,0
+EEA.US,D,20240911,000000,9.02,9.1935,9.02,9.14,9239,0
+EEA.US,D,20240912,000000,8.97,9.17,8.97,9.1,4205,0
+EEA.US,D,20240913,000000,9.15,9.24,9.05,9.23,7129,0
+EEA.US,D,20240916,000000,8.96,9.36,8.96,9.2468,2708,0
+EEA.US,D,20240917,000000,9.28,9.39,9.2601,9.3,3962,0
+EEA.US,D,20240918,000000,9.2883,9.39,9.2883,9.37,3205,0
+EEA.US,D,20240919,000000,9.42,9.42,9.39,9.41,8674,0
+EEA.US,D,20240920,000000,9.27,9.2899,9.25,9.25,5835,0
+EEA.US,D,20240923,000000,9.19,9.33,9.19,9.3,2822,0
+EEA.US,D,20240924,000000,9.22,9.35,9.212,9.335,2414,0
+EEA.US,D,20240925,000000,9.31,9.32,9.31,9.31,579,0
+EEA.US,D,20240926,000000,9.37,9.47,9.3472,9.465,8570,0
+EEA.US,D,20240927,000000,9.455,9.455,9.45,9.45,1297,0
+EEA.US,D,20240930,000000,9.3296,9.4,9.3296,9.38,733,0
+EEA.US,D,20241001,000000,9.265,9.265,9.265,9.265,195,0
+EEA.US,D,20241003,000000,9.19,9.2001,9.18,9.18,3156,0
+EEA.US,D,20241004,000000,9.18,9.18,9.04,9.09,1219,0
+EEA.US,D,20241007,000000,8.94,9.1011,8.94,9.04,13831,0
+EEA.US,D,20241008,000000,9.1599,9.1599,9.1009,9.112,2296,0
+EEA.US,D,20241009,000000,9.06,9.06,9.06,9.06,116,0
+EEA.US,D,20241010,000000,9.05,9.0662,9.05,9.06,460,0
+EEA.US,D,20241011,000000,9.06,9.06,9.06,9.06,356,0
+EEA.US,D,20241014,000000,9.1,9.15,9.09,9.09,10128,0
+EEA.US,D,20241015,000000,9.07,9.07,8.98,9.03,35081,0
+EEA.US,D,20241016,000000,8.87,9.07,8.87,9.035,2251,0
+EEA.US,D,20241017,000000,8.96,8.98,8.94,8.94,93177,0
+EEA.US,D,20241018,000000,8.91,8.9969,8.91,8.96,6462,0
+EEA.US,D,20241021,000000,8.91,8.955,8.91,8.91,14347,0
+EEA.US,D,20241022,000000,8.95,8.95,8.9,8.91,4015,0
+EEA.US,D,20241023,000000,8.845,8.845,8.8,8.8,2557,0
+EEA.US,D,20241024,000000,8.85,8.85,8.85,8.85,302,0
+EEA.US,D,20241025,000000,8.8,8.9,8.8,8.9,17538,0
+EEA.US,D,20241028,000000,8.79,9,8.79,9,4958,0
+EEA.US,D,20241029,000000,8.87,8.87,8.7364,8.8206,1881,0
+EEA.US,D,20241030,000000,8.92,8.92,8.82,8.84,5636,0
+EEA.US,D,20241031,000000,8.87,8.87,8.73,8.83,875,0
+EEA.US,D,20241101,000000,8.91,8.91,8.83,8.84,1493,0
+EEA.US,D,20241104,000000,8.84,8.89,8.7056,8.87,4796,0
+EEA.US,D,20241105,000000,8.9,8.9,8.75,8.9,2312,0
+EEA.US,D,20241106,000000,9.12,9.12,8.66,8.69,4271,0
+EEA.US,D,20241107,000000,8.61,8.766,8.61,8.75,11120,0
+EEA.US,D,20241108,000000,8.89,8.89,8.61,8.6292,7891,0
+EEA.US,D,20241111,000000,8.72,8.7758,8.65,8.71,6150,0
+EEA.US,D,20241112,000000,8.7,8.75,8.58,8.58,1256,0
+EEA.US,D,20241113,000000,8.54,8.55,8.5,8.5,4840,0
+EEA.US,D,20241114,000000,8.5101,8.5694,8.46,8.47,14872,0
+EEA.US,D,20241115,000000,8.4969,8.52,8.46,8.48,60058,0
+EEA.US,D,20241118,000000,8.47,8.52,8.44,8.45,1429,0
+EEA.US,D,20241119,000000,8.4227,8.49,8.38,8.49,2222,0
+EEA.US,D,20241120,000000,8.44,8.46,8.41,8.42,2125,0
+EEA.US,D,20241121,000000,8.265,8.3964,8.265,8.36,6151,0
+EEA.US,D,20241122,000000,8.37,8.41,8.37,8.39,8198,0
+EEA.US,D,20241125,000000,8.4,8.5195,8.34,8.48,10793,0
+EEA.US,D,20241126,000000,8.3604,8.44,8.35,8.44,14829,0
+EEA.US,D,20241127,000000,8.5013,8.5013,8.46,8.46,3922,0
+EEA.US,D,20241129,000000,8.455,8.63,8.455,8.6,5324,0
+EEA.US,D,20241202,000000,8.41,8.6,8.41,8.590641,6608,0
+EEA.US,D,20241203,000000,8.585,8.67,8.5758,8.59,5550,0
+EEA.US,D,20241204,000000,8.61,8.695,8.61,8.64,30719,0
+EEA.US,D,20241205,000000,8.65,8.79,8.65,8.79,8069,0
+EEA.US,D,20241206,000000,8.775,8.82,8.73,8.78,7908,0
+EEA.US,D,20241209,000000,8.81,8.86,8.7889,8.8201,10358,0
+EEA.US,D,20241210,000000,8.71,8.79,8.6,8.655,92925,0
+EEA.US,D,20241211,000000,8.65,8.72,8.6,8.6809,23650,0
+EEA.US,D,20241212,000000,8.6521,8.6703,8.6,8.6511,18894,0
+EEA.US,D,20241213,000000,8.6424,8.68,8.57,8.65,5743,0
+EEA.US,D,20241216,000000,8.6182,8.65,8.5997,8.62,17032,0
+EEA.US,D,20241217,000000,8.63,8.69,8.61,8.61,6105,0
+EEA.US,D,20241218,000000,8.61,8.6156,8.44,8.5249,15027,0
+EEA.US,D,20241219,000000,8.525,8.63,8.47,8.525,5684,0
+EEA.US,D,20241220,000000,8.37,8.491,8.37,8.491,2698,0
+EEA.US,D,20241223,000000,8.43,8.44,8.38,8.41,23739,0
+EEA.US,D,20241224,000000,8.37,8.4599,8.37,8.37,21305,0
+EEA.US,D,20241226,000000,8.35,8.37,8.32,8.345,72452,0
+EEA.US,D,20241227,000000,8.26,8.3895,8.25,8.2899,17235,0
+EEA.US,D,20241230,000000,8.1441,8.21,8.1095,8.14,41142,0
+EEA.US,D,20241231,000000,8.08,8.1899,8.08,8.1412,46189,0
+EEA.US,D,20250102,000000,8.1749,8.2,8.07,8.14,26289,0
+EEA.US,D,20250103,000000,8.15,8.1863,8.14,8.17,6940,0
+EEA.US,D,20250106,000000,8.21,8.28,8.2,8.25,62262,0
+EEA.US,D,20250107,000000,8.3,8.32,8.29,8.29,9909,0
+EEA.US,D,20250108,000000,8.24,8.31,8.22,8.2472,9128,0
+EEA.US,D,20250110,000000,8.2439,8.2439,8.16,8.195,12317,0
+EEA.US,D,20250113,000000,8.26,8.27,8.08,8.09,52702,0
+EEA.US,D,20250114,000000,8.15,8.15,8.05,8.13,125592,0
+EEA.US,D,20250115,000000,8.17,8.27,8.17,8.26,84665,0
+EEA.US,D,20250116,000000,8.2866,8.34,8.2866,8.3001,2068,0
+EEA.US,D,20250117,000000,8.37,8.4185,8.3377,8.39,32079,0
+EEA.US,D,20250121,000000,8.4721,8.55,8.35,8.5273,15503,0
+EEA.US,D,20250122,000000,8.55,8.57,8.52,8.52,3889,0
+EEA.US,D,20250123,000000,8.5574,8.57,8.46,8.57,23671,0
+EEA.US,D,20250124,000000,8.5238,8.6799,8.51,8.6,34395,0
+EEA.US,D,20250127,000000,8.65,8.7,8.61,8.7,3587,0
+EEA.US,D,20250128,000000,8.68,8.75,8.62,8.6434,25052,0
+EEA.US,D,20250129,000000,8.69,8.69,8.64,8.67,4362,0
+EEA.US,D,20250130,000000,8.6738,8.77,8.66,8.7176,26974,0
+EEA.US,D,20250131,000000,8.7,8.76,8.7,8.7,8775,0
+EEA.US,D,20250203,000000,8.61,8.74,8.61,8.63,10735,0
+EEA.US,D,20250204,000000,8.64,8.7,8.58,8.6708,8575,0
+EEA.US,D,20250205,000000,8.6949,8.74,8.67,8.72,5074,0
+EEA.US,D,20250206,000000,8.7605,8.8387,8.68,8.74,8152,0
+EEA.US,D,20250207,000000,8.7956,8.7956,8.6586,8.67,34212,0
+EEA.US,D,20250210,000000,8.59,8.76,8.59,8.76,5247,0
+EEA.US,D,20250211,000000,8.8,8.8183,8.8,8.8156,4182,0
+EEA.US,D,20250212,000000,8.81,8.94,8.79,8.86,10279,0
+EEA.US,D,20250213,000000,8.88,9.03,8.83,8.99,38524,0
+EEA.US,D,20250214,000000,9.05,9.05,9.0045,9.0234,2588,0
+EEA.US,D,20250218,000000,9.0289,9.1497,9.0289,9.1052,10415,0
+EEA.US,D,20250219,000000,9.12,9.12,8.97,8.9897,37695,0
+EEA.US,D,20250220,000000,9.0036,9.04,8.98,9.04,8080,0
+EEA.US,D,20250221,000000,8.98,9.01,8.97,8.99,2056,0
+EEA.US,D,20250224,000000,9.03,9.09,8.9602,9.01,17694,0
+EEA.US,D,20250225,000000,9.04,9.11,9.04,9.0709,2710,0
+EEA.US,D,20250226,000000,9.12,9.12,9.0615,9.08,9146,0
+EEA.US,D,20250227,000000,9.09,9.1,8.95,8.96,56612,0
+EEA.US,D,20250228,000000,8.9918,9.0435,8.92,8.96,15159,0
+EEA.US,D,20250303,000000,9.03,9.2,8.96,9.04,24481,0
+EEA.US,D,20250304,000000,9.05,9.15,8.975,9.1495,20393,0
+EEA.US,D,20250305,000000,9.2225,9.29,9.1216,9.274,38921,0
+EEA.US,D,20250306,000000,9.26,9.36,9.2,9.29,85845,0
+EEA.US,D,20250307,000000,9.375,9.4845,9.365,9.45,45014,0
+EEA.US,D,20250310,000000,9.2282,9.42,9.08,9.13,68696,0
+EEA.US,D,20250311,000000,9.1456,9.1899,9.095,9.1,21668,0
+EEA.US,D,20250312,000000,9.2,9.2,9.03,9.11,57686,0
+EEA.US,D,20250313,000000,9.0756,9.13,8.97,9.03,21158,0
+EEA.US,D,20250314,000000,9.1257,9.1578,9.05,9.1,41582,0
+EEA.US,D,20250317,000000,9.13,9.29,9.08,9.2,29929,0
+EEA.US,D,20250318,000000,9.235,9.29,9.21,9.28,21385,0
+EEA.US,D,20250319,000000,9.2899,9.42,9.25,9.3099,15542,0
+EEA.US,D,20250320,000000,9.2582,9.302,9.18,9.25,7664,0
+EEA.US,D,20250321,000000,9.161838,9.185,9.161838,9.185,524,0
+EEA.US,D,20250324,000000,9.315,9.34,9.16,9.2,62914,0
+EEA.US,D,20250325,000000,9.1987,9.345,9.19,9.28,8275,0
+EEA.US,D,20250326,000000,9.2,9.25,9.14,9.18,48701,0
+EEA.US,D,20250327,000000,9.21,9.28,9.21,9.225,2526,0
+EEA.US,D,20250328,000000,9.183,9.2011,9.183,9.19,1620,0
+EEA.US,D,20250331,000000,9.1546,9.17,9.056,9.1,11856,0
+EEA.US,D,20250401,000000,9.1,9.15,9.085,9.105,13764,0
+EEA.US,D,20250402,000000,9.105,9.145,9.105,9.1337,3062,0
+EEA.US,D,20250403,000000,9.14,9.15,9.02,9.03,24650,0
+EEA.US,D,20250404,000000,8.7,8.94,8.58,8.59,30189,0
+EEA.US,D,20250407,000000,8.305,8.33,8.21,8.28,13187,0
+EEA.US,D,20250408,000000,8.35,8.55,8.1127,8.1172,18025,0
+EEA.US,D,20250409,000000,8.4145,8.6488,8.2147,8.62,43089,0
+EEA.US,D,20250410,000000,8.73,8.73,8.46,8.5,19402,0
+EEA.US,D,20250411,000000,8.695,8.7363,8.61,8.71,9050,0
+EEA.US,D,20250414,000000,8.6829,8.87,8.67,8.78,30301,0
+EEA.US,D,20250415,000000,8.911,8.95,8.84,8.925,5783,0
+EEA.US,D,20250416,000000,8.9,9.1,8.9,8.97,25306,0
+EEA.US,D,20250417,000000,8.8832,9.14,8.8832,9.06,25151,0
+EEA.US,D,20250421,000000,9.112,9.18,8.76,9.03,76660,0
+EEA.US,D,20250422,000000,8.9623,9.2299,8.9593,9.19,33014,0
+EEA.US,D,20250423,000000,9.3012,9.36,9.2008,9.245,15186,0
+EEA.US,D,20250424,000000,9.3135,9.35,9.3,9.34,5942,0
+EEA.US,D,20250425,000000,9.2997,9.44,9.2997,9.36,7098,0
+EEA.US,D,20250428,000000,9.42,9.46,9.31,9.4,9085,0
+EEA.US,D,20250429,000000,9.31,9.4789,9.3,9.44,49926,0
+EEA.US,D,20250430,000000,9.2708,9.52,9.2708,9.4404,29105,0
+EEA.US,D,20250501,000000,9.5,9.54,9.4451,9.53,5336,0
+EEA.US,D,20250502,000000,9.5,9.67,9.4713,9.6428,8859,0
+EEA.US,D,20250505,000000,9.67,9.75,9.67,9.75,28301,0
+EEA.US,D,20250506,000000,9.75,9.87,9.53,9.6725,6546,0
+EEA.US,D,20250507,000000,9.72,9.72,9.62,9.64,5380,0
+EEA.US,D,20250508,000000,9.65,9.6821,9.6402,9.67,7643,0
+EEA.US,D,20250509,000000,9.72,9.72,9.66,9.66,2979,0
+EEA.US,D,20250512,000000,9.7577,9.77,9.59,9.62,39177,0
+EEA.US,D,20250513,000000,9.6,9.655,9.6,9.61,5180,0
+EEA.US,D,20250514,000000,9.68,9.69,9.62,9.62,3024,0
+EEA.US,D,20250515,000000,9.6281,9.85,9.6281,9.69,65272,0
+EEA.US,D,20250516,000000,9.7,9.7299,9.68,9.715,11299,0
+EEA.US,D,20250519,000000,9.7673,9.8399,9.66,9.77,45746,0
+EEA.US,D,20250520,000000,9.8345,9.9199,9.82,9.9,6728,0
+EEA.US,D,20250521,000000,9.924,9.97,9.8,9.89,64737,0
+EEA.US,D,20250522,000000,9.81,9.98,9.81,9.92,24591,0
+EEA.US,D,20250523,000000,9.74,9.85,9.63,9.8,47835,0
+EEA.US,D,20250527,000000,9.8501,9.9743,9.8501,9.91,22986,0
+EEA.US,D,20250528,000000,9.89,9.94,9.85,9.9,26331,0
+EEA.US,D,20250529,000000,9.97,9.97,9.89,9.92,32049,0
+EEA.US,D,20250530,000000,9.91,9.9503,9.87,9.88,23826,0
+EEA.US,D,20250602,000000,9.86,9.95,9.86,9.93,15346,0
+EEA.US,D,20250603,000000,9.9232,9.9232,9.85,9.85,10968,0
+EEA.US,D,20250604,000000,9.9712,9.9712,9.88,9.9681,2808,0
+EEA.US,D,20250605,000000,9.965,10.07,9.9567,10,27061,0
+EEA.US,D,20250606,000000,10.025,10.08,10.0001,10.055,9409,0
+EEA.US,D,20250609,000000,10.03,10.14,10,10.01,11671,0
+EEA.US,D,20250610,000000,9.965,10.0697,9.91,10.04,5200,0
+EEA.US,D,20250611,000000,10.06,10.0879,10.03,10.03,11499,0
+EEA.US,D,20250612,000000,10.09,10.1,10.01,10.08,22124,0
+EEA.US,D,20250613,000000,9.9157,10.065,9.9,9.96,12766,0
+EEA.US,D,20250616,000000,10.0528,10.175,9.96,9.99,52937,0
+EEA.US,D,20250617,000000,10.012,10.06,9.91,9.91,34134,0
+EEA.US,D,20250618,000000,9.96,10.01,9.91,9.91,70947,0
+EEA.US,D,20250620,000000,9.91,9.955,9.85,9.89,24227,0
+EEA.US,D,20250623,000000,9.91,9.9532,9.9,9.95,21002,0
+EEA.US,D,20250624,000000,9.97,10.04,9.96,10.035,31639,0
+EEA.US,D,20250625,000000,10.0445,10.05,10,10,2689,0
+EEA.US,D,20250626,000000,10,10.1863,9.9994,10.09,15026,0
+EEA.US,D,20250627,000000,10.1,10.1896,10.03,10.1,54918,0
+EEA.US,D,20250630,000000,10.1089,10.23,10.1089,10.23,2693,0
+EEA.US,D,20250701,000000,10.25,10.33,10.1801,10.21,20384,0
+EEA.US,D,20250702,000000,10.28,10.3507,10.18,10.26,10070,0
+EEA.US,D,20250703,000000,10.2348,10.27,10.18,10.24,5434,0
+EEA.US,D,20250707,000000,10.24,10.26,10.14,10.18,11403,0
+EEA.US,D,20250708,000000,10.14,10.29,10.14,10.275,18237,0
+EEA.US,D,20250709,000000,10.26,10.45,10.26,10.36,23832,0
+EEA.US,D,20250710,000000,10.397,10.397,10.3336,10.37,6902,0
+EEA.US,D,20250711,000000,10.3471,10.3471,10.25,10.285,29730,0
+EEA.US,D,20250714,000000,10.25,10.2843,10.21,10.24,52161,0
+EEA.US,D,20250715,000000,10.31,10.35,10.189,10.19,11035,0
+EEA.US,D,20250716,000000,10.09,10.25,10.09,10.23,14132,0
+EEA.US,D,20250717,000000,10.184,10.19,10.1333,10.16,19189,0
+EEA.US,D,20250718,000000,10.16,10.2599,10.16,10.21,10970,0
+EEA.US,D,20250721,000000,10.29,10.35,10.24,10.28,61780,0
+EEA.US,D,20250722,000000,10.3,10.3,10.26,10.26,15377,0
+EEA.US,D,20250723,000000,10.28,10.49,10.27,10.44,13422,0
+EEA.US,D,20250724,000000,10.28,10.51,10.275,10.31,58450,0
+EEA.US,D,20250725,000000,10.3,10.38,10.26,10.38,9203,0
+EEA.US,D,20250728,000000,10.2811,10.38,10.22,10.24,19189,0
+EEA.US,D,20250729,000000,10.24,10.29,10.21,10.22,7828,0
+EEA.US,D,20250730,000000,10.175,10.2999,10.13,10.155,31784,0
+EEA.US,D,20250731,000000,10.17,10.18,10.09,10.09,19872,0
+EEA.US,D,20250801,000000,10.25,10.25,10.03,10.04,16887,0
+EEA.US,D,20250804,000000,10.1021,10.11,10.0672,10.11,9081,0
+EEA.US,D,20250805,000000,10.1656,10.2036,10.0839,10.11,11813,0
+EEA.US,D,20250806,000000,10.2878,10.395,10.21,10.256,9693,0
+EEA.US,D,20250807,000000,10.29,10.3463,10.28,10.33,22548,0
+EEA.US,D,20250808,000000,10.12,10.365,10.12,10.365,13530,0
+EEA.US,D,20250811,000000,10.36,10.38,10.3381,10.38,2761,0
+EEA.US,D,20250812,000000,10.38,10.58,10.3324,10.51,10871,0
+EEA.US,D,20250813,000000,10.415,10.65,10.415,10.58,15864,0
+EEA.US,D,20250814,000000,10.55,10.6844,10.51,10.64,9779,0
+EEA.US,D,20250815,000000,10.68,10.77,10.63,10.68,25713,0
+EEA.US,D,20250818,000000,10.65,10.65,10.65,10.65,179,0
+EEA.US,D,20250819,000000,10.795,10.795,10.6308,10.64,31538,0
+EEA.US,D,20250820,000000,10.6301,10.795,10.5593,10.795,32811,0
+EEA.US,D,20250821,000000,10.4563,10.8,10.4563,10.61,43226,0
+EEA.US,D,20250822,000000,10.41,10.82,10.41,10.75,66225,0
+EEA.US,D,20250825,000000,10.73,10.74,10.63,10.65,43970,0
+EEA.US,D,20250826,000000,10.66,10.72,10.57,10.63,23708,0
+EEA.US,D,20250827,000000,10.575,10.62,10.47,10.59,8696,0
+EEA.US,D,20250828,000000,10.56,10.67,10.5583,10.6,8835,0
+EEA.US,D,20250829,000000,10.6796,10.79,10.56,10.59,44708,0
+EEA.US,D,20250902,000000,10.5545,10.5545,10.42,10.49,28788,0
+EEA.US,D,20250903,000000,10.47,10.49,10.47,10.47,5158,0
+EEA.US,D,20250904,000000,10.645,10.8281,10.42,10.59,5074,0
+EEA.US,D,20250905,000000,10.7085,10.7085,10.57,10.67,12073,0
+EEA.US,D,20250908,000000,10.77,10.77,10.6634,10.67,3203,0
+EEA.US,D,20250909,000000,10.889,10.889,10.6,10.61,4138,0
+EEA.US,D,20250910,000000,10.61,10.67,10.52,10.6,7621,0
+EEA.US,D,20250911,000000,10.66,10.74,10.65,10.74,2863,0
+EEA.US,D,20250912,000000,10.48,10.7381,10.48,10.665,3638,0
+EEA.US,D,20250915,000000,10.68,10.8,10.58,10.72,5693,0
+EEA.US,D,20250916,000000,10.6,10.69,10.6,10.62,2346,0
+EEA.US,D,20250917,000000,10.6995,10.6995,10.6995,10.6995,352,0
+EEA.US,D,20250918,000000,10.7,10.77,10.59,10.77,4737,0
+EEA.US,D,20250919,000000,10.6806,10.72,10.6547,10.72,7195,0
+EEA.US,D,20250922,000000,10.6775,10.82,10.64,10.82,4652,0
+EEA.US,D,20250923,000000,10.82,10.88,10.77,10.84,7931,0
+EEA.US,D,20250924,000000,10.83,10.83,10.65,10.666,27116,0
+EEA.US,D,20250925,000000,10.61,10.61,10.61,10.61,309,0
+EEA.US,D,20250926,000000,10.65,10.8099,10.6,10.68,10906,0
+EEA.US,D,20250929,000000,10.695,10.7322,10.67,10.7296,3681,0
+EEA.US,D,20250930,000000,10.77,10.84,10.77,10.84,1260,0
+EEA.US,D,20251001,000000,10.949,11.0275,10.82,10.91,7649,0
+EEA.US,D,20251002,000000,10.94,11,10.9014,10.9201,3736,0
+EEA.US,D,20251003,000000,10.9245,11,10.92,10.92,2087,0
+EEA.US,D,20251006,000000,10.893,10.96,10.8,10.9282,3506,0
+EEA.US,D,20251007,000000,10.9,10.9,10.8208,10.89,2815,0
+EEA.US,D,20251008,000000,10.848,11.1,10.848,11.1,4643,0
+EEA.US,D,20251009,000000,10.98,11,10.88,10.96,1677,0
+EEA.US,D,20251010,000000,10.99,10.99,10.82,10.82,53627,0
+EEA.US,D,20251013,000000,10.8886,10.8886,10.71,10.86,3701,0
+EEA.US,D,20251014,000000,10.8888,10.8888,10.8888,10.8888,4273,0
+EEA.US,D,20251015,000000,10.8999,10.9,10.8,10.89,7328,0
+EEA.US,D,20251016,000000,10.78,10.92,10.78,10.85,12827,0
+EEA.US,D,20251017,000000,11,11,10.86,10.8601,1150,0
+EEA.US,D,20251020,000000,10.91,10.93,10.82,10.92,7225,0
+EEA.US,D,20251021,000000,10.9196,10.99,10.79,10.88,31564,0
+EEA.US,D,20251023,000000,10.79,10.9502,10.79,10.94,3191,0
+EEA.US,D,20251024,000000,10.905,10.905,10.74,10.74,7594,0
+EEA.US,D,20251027,000000,10.855,10.94,10.7,10.7772,18132,0
+EEA.US,D,20251028,000000,10.75,10.76,10.67,10.75,93896,0
+EEA.US,D,20251029,000000,10.8,10.8,10.6812,10.78,45682,0
+EEA.US,D,20251030,000000,10.7,10.91,10.7,10.89,6066,0
+EEA.US,D,20251031,000000,10.8,10.8,10.8,10.8,394,0
+EEA.US,D,20251103,000000,10.5955,10.825,10.57,10.825,14418,0
+EEA.US,D,20251104,000000,10.736,10.81,10.588,10.71,39186,0
+EEA.US,D,20251105,000000,10.8,10.8,10.61,10.75,3597,0
+EEA.US,D,20251106,000000,10.58,10.705,10.56,10.68,13953,0
+EEA.US,D,20251107,000000,10.57,10.6098,10.51,10.6,809,0
+EEA.US,D,20251110,000000,10.765,11.03,10.57,10.6205,35528,0
+EEA.US,D,20251111,000000,10.6,10.9436,10.6,10.78,8248,0
+EEA.US,D,20251112,000000,10.772,10.97,10.772,10.86,13181,0
+EEA.US,D,20251113,000000,10.77,10.9246,10.77,10.855,2975,0
+EEA.US,D,20251114,000000,10.69,10.928,10.4902,10.65,53331,0
+EEA.US,D,20251117,000000,10.736,10.97,10.45,10.56,83404,0
+EEA.US,D,20251118,000000,10.76,11.07,10.37,10.45,62102,0
+EEA.US,D,20251119,000000,10.32,10.51,10.1867,10.444,11584,0
+EEA.US,D,20251120,000000,10.6046,10.75,10.19,10.38,59694,0
+EEA.US,D,20251121,000000,10.565,10.5729,10.36,10.4852,16021,0
+EEA.US,D,20251124,000000,10.3033,10.47,10.17,10.32,27612,0
+EEA.US,D,20251125,000000,10.4,10.54,10.33,10.44,7364,0
+EEA.US,D,20251126,000000,10.495,10.6061,10.37,10.5699,7624,0
+EEA.US,D,20251128,000000,10.69,10.71,10.4611,10.6,3388,0
+EEA.US,D,20251201,000000,10.65,10.65,10.52,10.52,7846,0
+EEA.US,D,20251202,000000,10.52,10.6222,10.51,10.6222,4795,0
+EEA.US,D,20251203,000000,10.678,10.7362,10.56,10.6,3435,0
+EEA.US,D,20251204,000000,10.674,10.71,10.58,10.63,31753,0
+EEA.US,D,20251205,000000,10.7,10.85,10.61,10.6499,24370,0
+EEA.US,D,20251208,000000,10.6899,10.7195,10.42,10.62,23299,0
+EEA.US,D,20251209,000000,10.63,10.635,10.6,10.614,15891,0
+EEA.US,D,20251210,000000,10.67,10.67,10.61,10.64,19621,0
+EEA.US,D,20251211,000000,10.7,10.78,10.59,10.7613,21184,0
+EEA.US,D,20251212,000000,10.79,10.79,10.68,10.7299,3151,0
+EEA.US,D,20251215,000000,10.809,10.8599,10.67,10.775,11449,0
+EEA.US,D,20251216,000000,10.7718,10.84,10.74,10.7664,3490,0
+EEA.US,D,20251217,000000,10.7528,10.805,10.72,10.8,28122,0
+EEA.US,D,20251218,000000,10.7001,11.34,10.7001,10.85,21610,0
+EEA.US,D,20251219,000000,11.0599,11.08,10.76,10.9275,33213,0
+EEA.US,D,20251222,000000,11.01,11.1399,10.94,11.0462,8532,0
+EEA.US,D,20251223,000000,11.1,11.3303,10.94,11.0205,32297,0
+EEA.US,D,20251224,000000,10.8,11.125,10.8,10.93,16805,0
+EEA.US,D,20251226,000000,11.1621,11.4299,10.83,11.0895,29716,0
+EEA.US,D,20251229,000000,11.23,11.23,10.9,11.075,42966,0
+EEA.US,D,20251230,000000,10.2234,10.52,10.087,10.27,89844,0
+EEA.US,D,20251231,000000,10.578,10.83,10.2472,10.3,51473,0
+EEA.US,D,20260102,000000,10.55,10.73,10.34,10.47,81281,0
+EEA.US,D,20260105,000000,10.445,10.5762,10.44,10.49,12687,0
+EEA.US,D,20260106,000000,10.7559,10.7648,10.51,10.53,20175,0
+EEA.US,D,20260107,000000,10.754,11.03,10.493,10.56,39614,0
+EEA.US,D,20260108,000000,10.695,10.81,10.463,10.54,21000,0
+EEA.US,D,20260109,000000,10.6699,10.6699,10.52,10.59,20020,0
+EEA.US,D,20260112,000000,10.5766,10.68,10.48,10.68,26398,0
+EEA.US,D,20260113,000000,10.8282,11.02,10.57,10.65,71641,0
+EEA.US,D,20260114,000000,10.7,10.77,10.61,10.665,33086,0
+EEA.US,D,20260115,000000,10.7534,10.7766,10.66,10.69,6979,0
+EEA.US,D,20260116,000000,10.73,10.9299,10.6811,10.76,14590,0
+EEA.US,D,20260120,000000,10.65,10.89,10.54,10.67,51193,0
+EEA.US,D,20260121,000000,10.795,10.89,10.69,10.77,5388,0
+EEA.US,D,20260122,000000,10.8758,10.97,10.73,10.73,24265,0
+EEA.US,D,20260123,000000,10.73,10.85,10.71,10.82,3627,0
+EEA.US,D,20260126,000000,10.85,10.87,10.81,10.83,18515,0
+EEA.US,D,20260127,000000,10.975,11.115,10.94,11,16503,0
+EEA.US,D,20260128,000000,11.0798,11.268,10.88,10.88,21169,0
+EEA.US,D,20260129,000000,10.9638,10.99,10.85,10.98,24883,0
+EEA.US,D,20260130,000000,10.9015,10.99,10.84,10.95,29434,0
+EEA.US,D,20260202,000000,10.92,11.11,10.92,10.98,31424,0
+EEA.US,D,20260203,000000,10.965,10.965,10.87,10.9,9386,0
+EEA.US,D,20260204,000000,11.05,11.05,10.9,10.9,3230,0
+EEA.US,D,20260205,000000,10.85,10.85,10.72,10.72,14261,0
+EEA.US,D,20260206,000000,10.8,10.88,10.79,10.82,57973,0
+EEA.US,D,20260209,000000,11.14,11.23,10.8,10.95,36873,0
+EEA.US,D,20260210,000000,10.97,11.01,10.91,10.91,160053,0
+EEA.US,D,20260211,000000,10.96,11.0299,10.946,10.993,18363,0
+EEA.US,D,20260212,000000,11,11,10.88,10.95,23292,0
+EEA.US,D,20260213,000000,10.91,10.92,10.89,10.91,26587,0
+EEA.US,D,20260217,000000,10.92,10.945,10.86,10.92,32757,0
+EEA.US,D,20260218,000000,10.98,11.02,10.945,10.98,45603,0
diff --git a/daily/us/nyse stocks/1/epc.us.txt b/daily/us/nyse stocks/1/epc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..409bea8b01794c1b9251a5ac1f4060889311e6a9
--- /dev/null
+++ b/daily/us/nyse stocks/1/epc.us.txt	
@@ -0,0 +1,6514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPC.US,D,20000327,000000,14.8321,15.8432,14.8321,15.7592,101306.02023779,0
+EPC.US,D,20000328,000000,15.7592,16.2228,15.7592,16.0122,1053116.0309874,0
+EPC.US,D,20000329,000000,16.1802,16.1802,16.0122,16.0122,70899.443870505,0
+EPC.US,D,20000330,000000,16.0122,16.1802,15.5062,15.6752,972572.39319519,0
+EPC.US,D,20000331,000000,15.6752,15.6752,15.5062,15.6337,326761.43622485,0
+EPC.US,D,20000403,000000,15.5062,15.5477,13.8208,14.3269,6140253.8126028,0
+EPC.US,D,20000404,000000,13.8208,14.6214,13.3156,14.3684,3986410.8144757,0
+EPC.US,D,20000405,000000,14.3684,15.8432,14.3684,14.8745,4709204.3515855,0
+EPC.US,D,20000406,000000,14.8745,15.7592,14.8745,15.5901,3191532.1631634,0
+EPC.US,D,20000407,000000,15.5477,15.7592,15.1681,15.1681,3471423.2013614,0
+EPC.US,D,20000410,000000,15.2116,15.3381,14.8321,15.0011,2422758.4924401,0
+EPC.US,D,20000411,000000,15.1275,15.1681,14.916,14.916,2221777.2545032,0
+EPC.US,D,20000412,000000,14.9585,16.2663,14.916,15.6337,1620165.9023202,0
+EPC.US,D,20000413,000000,15.6752,15.6752,15.254,15.5477,1923492.1395316,0
+EPC.US,D,20000414,000000,15.2956,15.2956,14.578,15.0426,1692846.8866812,0
+EPC.US,D,20000417,000000,14.8745,15.1681,13.9058,13.9058,3693317.5596957,0
+EPC.US,D,20000418,000000,13.9058,14.1579,13.3996,13.8208,1723992.9895099,0
+EPC.US,D,20000419,000000,13.7367,13.7367,13.2307,13.4827,1096575.0976491,0
+EPC.US,D,20000420,000000,13.3996,13.6953,13.3996,13.6527,1066316.2242413,0
+EPC.US,D,20000424,000000,13.3996,14.496,13.3996,14.4109,1040804.0788184,0
+EPC.US,D,20000425,000000,14.3269,14.9585,14.3269,14.7055,1456266.2005214,0
+EPC.US,D,20000426,000000,14.5374,14.5374,11.4613,12.0524,6598581.1541375,0
+EPC.US,D,20000427,000000,11.8814,11.8814,11.1667,11.6293,2339695.8110241,0
+EPC.US,D,20000428,000000,11.7983,12.1344,11.4613,11.5038,1910884.7814436,0
+EPC.US,D,20000501,000000,11.5879,11.6718,11.4613,11.4613,1250833.6405186,0
+EPC.US,D,20000502,000000,11.5038,11.5038,11.2923,11.3357,1190020.487784,0
+EPC.US,D,20000503,000000,11.1667,11.5038,11.0827,11.3357,1727257.6295796,0
+EPC.US,D,20000504,000000,11.4613,12.0089,10.5331,12.0089,1836575.0178721,0
+EPC.US,D,20000505,000000,11.9674,11.9674,11.3764,11.3764,852725.60488835,0
+EPC.US,D,20000508,000000,11.4178,11.4613,11.2083,11.4613,916209.55086253,0
+EPC.US,D,20000509,000000,11.3764,11.5038,11.0393,11.0393,987256.69769249,0
+EPC.US,D,20000510,000000,11.0393,11.1242,10.6181,10.7862,664650.16595063,0
+EPC.US,D,20000511,000000,10.8712,10.8712,9.98559,10.028,1833460.1040901,0
+EPC.US,D,20000512,000000,10.028,11.3357,10.028,11.2923,1256320.906629,0
+EPC.US,D,20000515,000000,11.4613,11.6293,11.1242,11.4613,327356.29471913,0
+EPC.US,D,20000516,000000,11.5463,12.4735,11.4613,12.346,754980.64230338,0
+EPC.US,D,20000517,000000,12.516,13.2307,12.346,13.1467,790430.36423863,0
+EPC.US,D,20000518,000000,12.9787,13.0626,12.6406,13.0626,630089.69676448,0
+EPC.US,D,20000519,000000,12.8936,12.8936,12.516,12.516,800959.76425297,0
+EPC.US,D,20000522,000000,12.4735,12.6406,12.4735,12.4735,324538.81018417,0
+EPC.US,D,20000523,000000,12.6406,12.6406,12.4301,12.5566,566902.16837333,0
+EPC.US,D,20000524,000000,12.5566,12.8096,12.1344,12.4735,829735.53808151,0
+EPC.US,D,20000525,000000,12.3045,12.3045,10.9137,11.2923,1044511.8277665,0
+EPC.US,D,20000526,000000,11.2923,11.5463,10.9572,11.1242,601611.35218306,0
+EPC.US,D,20000530,000000,10.9572,11.2508,10.9137,11.1242,1475549.5300441,0
+EPC.US,D,20000531,000000,11.0393,11.8814,11.0393,11.4613,718787.34725028,0
+EPC.US,D,20000601,000000,11.4613,11.6293,11.4178,11.4613,1240896.0640062,0
+EPC.US,D,20000602,000000,11.6293,11.7569,11.4613,11.5463,1123865.7485701,0
+EPC.US,D,20000605,000000,11.7144,11.8399,11.6293,11.6293,883579.33679045,0
+EPC.US,D,20000606,000000,11.6293,11.6293,10.9572,10.9572,971239.0199036,0
+EPC.US,D,20000607,000000,10.7862,11.2083,10.7042,11.1242,1520639.3992446,0
+EPC.US,D,20000608,000000,11.1242,11.4178,11.0393,11.4178,628308.15627396,0
+EPC.US,D,20000609,000000,11.2923,11.7144,11.2508,11.4613,1029234.6881032,0
+EPC.US,D,20000612,000000,11.5879,11.7144,11.3357,11.7144,240733.56731454,0
+EPC.US,D,20000613,000000,11.6293,12.2205,11.6293,11.9674,1359556.1703167,0
+EPC.US,D,20000614,000000,11.9674,12.093,11.7983,11.8399,1465609.9302036,0
+EPC.US,D,20000615,000000,11.7983,11.9674,11.7983,11.9674,524777.48666727,0
+EPC.US,D,20000616,000000,12.093,13.2722,12.093,13.1062,2282441.6926142,0
+EPC.US,D,20000619,000000,12.8936,13.1891,12.516,12.516,1249794.6614817,0
+EPC.US,D,20000620,000000,12.516,12.5566,12.346,12.5566,1222504.0105607,0
+EPC.US,D,20000621,000000,12.516,12.7681,12.516,12.683,1047923.1591317,0
+EPC.US,D,20000622,000000,12.683,12.7681,12.6406,12.7681,993042.4047142,0
+EPC.US,D,20000623,000000,12.7681,12.8511,12.5566,12.598,670285.13502056,0
+EPC.US,D,20000626,000000,12.683,12.8936,12.5566,12.683,1181566.0108508,0
+EPC.US,D,20000627,000000,12.7265,12.7265,12.516,12.683,661089.10829782,0
+EPC.US,D,20000628,000000,12.5566,12.8096,12.3866,12.7681,1498092.4413162,0
+EPC.US,D,20000629,000000,12.7681,12.7681,12.4735,12.683,366958.89780915,0
+EPC.US,D,20000630,000000,12.7265,13.1062,12.3045,12.3045,1349175.484926,0
+EPC.US,D,20000703,000000,12.4735,12.8096,12.4735,12.598,229757.0117654,0
+EPC.US,D,20000705,000000,12.5566,13.0626,12.4735,13.0626,646552.50675997,0
+EPC.US,D,20000706,000000,12.9787,13.0191,12.7681,12.8096,298876.93847361,0
+EPC.US,D,20000707,000000,12.8511,13.1467,12.7265,12.8936,1597472.2530964,0
+EPC.US,D,20000710,000000,12.8936,13.3156,12.7265,13.3156,2100298.6519936,0
+EPC.US,D,20000711,000000,13.3156,13.5252,13.2307,13.3156,631425.09338428,0
+EPC.US,D,20000712,000000,13.3996,14.0738,13.3156,14.0738,768922.38534695,0
+EPC.US,D,20000713,000000,14.2429,15.7592,14.1994,14.496,769218.80292998,0
+EPC.US,D,20000714,000000,14.578,15.8007,14.578,15.4221,848127.59152699,0
+EPC.US,D,20000717,000000,15.254,15.7592,15.0426,15.2116,660346.54684407,0
+EPC.US,D,20000718,000000,15.2116,15.2116,14.8745,15.0011,361767.03761761,0
+EPC.US,D,20000719,000000,14.9585,14.9585,14.0304,14.3269,787611.86803956,0
+EPC.US,D,20000720,000000,14.3269,14.748,14.3269,14.663,161823.76705343,0
+EPC.US,D,20000721,000000,14.496,14.5374,13.3156,14.496,888473.76773485,0
+EPC.US,D,20000724,000000,14.3269,14.8745,14.1579,14.7904,294871.7602783,0
+EPC.US,D,20000725,000000,14.6214,14.8321,14.5374,14.663,356133.08021179,0
+EPC.US,D,20000726,000000,14.496,15.0011,14.4109,15.0011,238360.20332207,0
+EPC.US,D,20000727,000000,15.0011,15.7592,15.0011,15.4646,506682.86246893,0
+EPC.US,D,20000728,000000,15.5477,15.7592,15.5062,15.6752,362359.87278367,0
+EPC.US,D,20000731,000000,15.5062,16.2663,15.5062,16.2663,310742.74677185,0
+EPC.US,D,20000801,000000,16.0963,16.2663,15.4221,15.7592,483245.64012727,0
+EPC.US,D,20000802,000000,15.4221,15.4646,15.0011,15.254,549101.93842981,0
+EPC.US,D,20000803,000000,15.4221,15.4221,15.1275,15.1681,214925.00430863,0
+EPC.US,D,20000804,000000,15.1275,15.1275,14.4523,14.916,249188.04424765,0
+EPC.US,D,20000807,000000,14.748,14.8745,14.496,14.578,422432.48739271,0
+EPC.US,D,20000808,000000,14.4109,14.663,14.3684,14.578,242512.07281274,0
+EPC.US,D,20000809,000000,14.578,15.0426,14.578,14.7904,306145.74507459,0
+EPC.US,D,20000810,000000,14.916,16.3058,14.8745,15.1681,822617.46943232,0
+EPC.US,D,20000811,000000,15.1681,15.3381,14.916,14.916,202466.36084432,0
+EPC.US,D,20000814,000000,15.0011,15.4221,15.0011,15.086,123705.27520678,0
+EPC.US,D,20000815,000000,15.2116,15.3381,15.086,15.086,386835.062498,0
+EPC.US,D,20000816,000000,15.1275,15.1275,14.3269,14.5374,1013067.2840266,0
+EPC.US,D,20000817,000000,14.6214,15.0426,14.1579,14.1579,489179.05010845,0
+EPC.US,D,20000818,000000,14.3269,14.4109,14.1579,14.2429,426140.23634088,0
+EPC.US,D,20000821,000000,14.2429,14.3269,14.1172,14.3269,396771.62734626,0
+EPC.US,D,20000822,000000,14.4109,14.578,14.1579,14.1579,328541.96505125,0
+EPC.US,D,20000823,000000,14.2429,14.2429,13.4827,13.8208,380307.80568665,0
+EPC.US,D,20000824,000000,13.8208,13.8208,13.5252,13.6527,217150.66534164,0
+EPC.US,D,20000825,000000,13.5677,13.6953,13.3156,13.5677,472271.10790635,0
+EPC.US,D,20000828,000000,13.5677,13.5677,13.4423,13.5252,337887.71806167,0
+EPC.US,D,20000829,000000,13.5252,13.6527,13.4423,13.4423,413236.46066997,0
+EPC.US,D,20000830,000000,13.4423,13.4827,13.3156,13.4423,170279.25565064,0
+EPC.US,D,20000831,000000,13.3582,13.4423,13.3156,13.3156,306738.58024064,0
+EPC.US,D,20000901,000000,13.3156,13.3996,13.0626,13.1062,548064.98272126,0
+EPC.US,D,20000905,000000,13.0626,13.1062,12.8096,12.8096,472271.10790635,0
+EPC.US,D,20000906,000000,12.8096,12.9361,12.346,12.8936,640471.39381934,0
+EPC.US,D,20000907,000000,12.8096,13.0626,12.7681,12.9361,339815.94984754,0
+EPC.US,D,20000908,000000,12.9361,13.4827,12.8511,13.4423,518844.0766861,0
+EPC.US,D,20000911,000000,13.4827,13.4827,13.1467,13.1891,129636.66185974,0
+EPC.US,D,20000912,000000,13.1062,13.3156,12.9787,13.2722,198905.30319151,0
+EPC.US,D,20000913,000000,13.3582,15.3381,13.3582,14.748,957592.68277895,0
+EPC.US,D,20000914,000000,14.748,14.748,13.9898,14.1172,524034.92521353,0
+EPC.US,D,20000915,000000,13.8208,14.2834,13.6953,13.6953,490810.86431128,0
+EPC.US,D,20000918,000000,13.6527,13.6527,13.3996,13.4827,280337.18206867,0
+EPC.US,D,20000919,000000,13.3996,13.6527,13.2307,13.6527,222045.09628604,0
+EPC.US,D,20000920,000000,13.5677,13.5677,13.1467,13.3582,292795.82553297,0
+EPC.US,D,20000921,000000,13.2722,13.4423,13.2307,13.3996,110799.47620766,0
+EPC.US,D,20000922,000000,13.3156,13.8208,13.3156,13.8208,185112.27477152,0
+EPC.US,D,20000925,000000,13.7774,13.9898,13.5252,13.8643,657976.21784393,0
+EPC.US,D,20000926,000000,13.8643,14.3269,13.6953,14.2429,392768.47247917,0
+EPC.US,D,20000927,000000,14.3269,15.7592,14.2834,14.916,872751.49586488,0
+EPC.US,D,20000928,000000,14.8745,15.4646,14.8745,15.3796,610806.36724168,0
+EPC.US,D,20000929,000000,15.5062,16.8129,15.3381,16.5183,1123273.9250682,0
+EPC.US,D,20001002,000000,16.3908,16.4334,15.1681,15.3381,482356.38737819,0
+EPC.US,D,20001003,000000,15.0011,15.7177,14.9585,15.086,407600.47993594,0
+EPC.US,D,20001004,000000,15.1681,15.5901,15.1275,15.2956,476570.68035648,0
+EPC.US,D,20001005,000000,15.8432,16.0122,15.5901,15.6752,1701744.4724926,0
+EPC.US,D,20001006,000000,15.7177,15.8432,15.4646,15.5477,200539.14072257,0
+EPC.US,D,20001009,000000,15.5062,15.5062,15.1275,15.254,200092.99685186,0
+EPC.US,D,20001010,000000,15.254,15.4646,15.1681,15.4646,249336.75887121,0
+EPC.US,D,20001011,000000,15.4221,15.5062,15.254,15.4221,211957.79348599,0
+EPC.US,D,20001012,000000,15.3381,15.4221,14.9585,14.9585,337887.71806167,0
+EPC.US,D,20001013,000000,15.0426,15.086,13.9058,14.1994,565716.4980412,0
+EPC.US,D,20001016,000000,14.1579,14.1579,13.7367,13.8208,501487.96728508,0
+EPC.US,D,20001017,000000,13.6527,13.6527,12.8936,13.1062,975688.3186414,0
+EPC.US,D,20001018,000000,12.9787,13.4423,12.9787,13.3996,329282.50317679,0
+EPC.US,D,20001019,000000,13.5677,13.6527,13.3156,13.4423,273957.62821679,0
+EPC.US,D,20001020,000000,13.5677,13.8208,13.4827,13.6113,307925.26223689,0
+EPC.US,D,20001023,000000,13.6953,13.7367,13.4827,13.5252,243846.45776844,0
+EPC.US,D,20001024,000000,13.4827,13.7367,13.4827,13.6527,209879.83541245,0
+EPC.US,D,20001025,000000,13.6527,15.2956,13.6527,14.663,562451.85797143,0
+EPC.US,D,20001026,000000,14.496,14.8321,14.3269,14.663,384610.4131291,0
+EPC.US,D,20001027,000000,14.748,15.254,14.5374,14.9585,260312.30275625,0
+EPC.US,D,20001030,000000,15.0426,15.2956,14.9585,15.1681,463963.3222686,0
+EPC.US,D,20001031,000000,14.8321,14.916,13.3156,13.3156,2040372.7286799,0
+EPC.US,D,20001101,000000,13.3156,14.1579,13.3156,14.1579,2401844.3603785,0
+EPC.US,D,20001102,000000,14.0304,14.2834,13.0191,13.1467,3619007.7961241,0
+EPC.US,D,20001103,000000,13.2722,13.6113,13.1062,13.5677,2112163.4486276,0
+EPC.US,D,20001106,000000,13.7367,13.9058,13.1891,13.1891,384757.10442445,0
+EPC.US,D,20001107,000000,13.1062,13.6527,12.8096,13.6527,657083.93010251,0
+EPC.US,D,20001108,000000,13.6953,14.578,13.5252,14.1579,398847.56209159,0
+EPC.US,D,20001109,000000,14.1172,14.2429,13.0626,13.0626,436375.24210038,0
+EPC.US,D,20001110,000000,13.0626,14.663,12.9787,14.2429,362213.18148832,0
+EPC.US,D,20001113,000000,14.1579,15.0426,14.1579,14.9585,459365.30890723,0
+EPC.US,D,20001114,000000,14.9585,15.4221,14.9585,15.1681,224566.16323797,0
+EPC.US,D,20001115,000000,15.1681,15.5901,14.8321,14.8321,476423.98906111,0
+EPC.US,D,20001116,000000,14.663,14.7904,13.9464,13.9898,254527.60739865,0
+EPC.US,D,20001117,000000,14.1579,14.7055,14.1579,14.1994,169092.5736544,0
+EPC.US,D,20001120,000000,14.1994,14.663,13.8643,13.9464,176063.95100824,0
+EPC.US,D,20001121,000000,13.9464,15.4646,13.6953,15.2956,318159.25633228,0
+EPC.US,D,20001122,000000,15.1275,15.3381,14.578,14.9585,217150.66534164,0
+EPC.US,D,20001124,000000,14.9585,15.0426,14.748,14.7904,86621.71574048,0
+EPC.US,D,20001127,000000,14.7904,15.3381,14.7904,15.2956,234948.87195694,0
+EPC.US,D,20001128,000000,15.1681,15.2116,14.663,14.663,278259.22399512,0
+EPC.US,D,20001129,000000,12.9787,13.3996,12.598,12.9787,901673.96098879,0
+EPC.US,D,20001130,000000,12.8936,13.4423,12.4301,13.0191,695945.995067,0
+EPC.US,D,20001201,000000,13.0626,13.6953,12.9787,13.3996,288496.25308285,0
+EPC.US,D,20001204,000000,13.5677,13.5677,13.2307,13.2722,334325.64874475,0
+EPC.US,D,20001205,000000,13.4423,13.4827,13.1467,13.3156,266393.41569689,0
+EPC.US,D,20001206,000000,13.2722,13.2722,12.177,12.177,809118.83526714,0
+EPC.US,D,20001207,000000,12.2205,12.4301,11.8814,11.9249,1418294.3999701,0
+EPC.US,D,20001208,000000,11.8814,12.177,11.7983,12.0524,1191207.1697802,0
+EPC.US,D,20001211,000000,12.0524,12.5566,11.8399,12.4301,997790.14436326,0
+EPC.US,D,20001212,000000,12.4301,12.4301,11.7983,12.1344,564679.54233264,0
+EPC.US,D,20001213,000000,12.1344,12.262,11.8814,12.1344,545395.20114576,0
+EPC.US,D,20001214,000000,12.177,12.2205,11.7983,11.9674,279744.34690261,0
+EPC.US,D,20001215,000000,11.7983,11.9249,11.7144,11.7983,1650572.4786874,0
+EPC.US,D,20001218,000000,11.8814,12.2205,11.8399,11.9674,822320.04018518,0
+EPC.US,D,20001219,000000,11.6718,11.8814,11.5879,11.6718,1182010.1313933,0
+EPC.US,D,20001220,000000,11.5879,11.6293,11.5038,11.6293,735398.87186935,0
+EPC.US,D,20001221,000000,11.6293,12.598,11.5038,12.3045,1198771.3823,0
+EPC.US,D,20001222,000000,12.5566,12.9787,12.346,12.9787,455805.26291853,0
+EPC.US,D,20001226,000000,12.8511,12.9361,12.5566,12.8936,356575.17742607,0
+EPC.US,D,20001227,000000,13.0191,13.6527,12.9361,13.5677,399442.42058587,0
+EPC.US,D,20001228,000000,13.5252,14.4109,13.5252,13.9898,2633826.0215128,0
+EPC.US,D,20001229,000000,14.496,14.8321,14.3684,14.4109,781382.04047535,0
+EPC.US,D,20010102,000000,14.578,14.578,13.7367,13.7774,388910.99724333,0
+EPC.US,D,20010103,000000,13.6113,14.1994,13.5677,13.7774,368738.41497145,0
+EPC.US,D,20010104,000000,13.9898,14.1579,13.6527,14.1172,296798.98040007,0
+EPC.US,D,20010105,000000,14.0738,14.6214,13.8643,14.5374,474348.05431578,0
+EPC.US,D,20010108,000000,14.578,15.0011,14.4523,14.578,599533.39410951,0
+EPC.US,D,20010109,000000,14.578,14.748,14.4109,14.4523,437266.51817769,0
+EPC.US,D,20010110,000000,14.4109,14.578,14.3684,14.5374,236134.54228907,0
+EPC.US,D,20010111,000000,14.5374,14.6214,14.3684,14.4109,257049.68601469,0
+EPC.US,D,20010112,000000,14.4109,14.8745,14.3684,14.496,479242.48526019,0
+EPC.US,D,20010116,000000,15.1681,15.5901,14.578,15.5901,619113.14121532,0
+EPC.US,D,20010117,000000,15.7592,15.7592,15.4646,15.5477,611696.63165488,0
+EPC.US,D,20010118,000000,15.8007,15.8432,15.7177,15.8007,469006.46783657,0
+EPC.US,D,20010119,000000,15.8007,16.2663,15.4646,15.8007,2484609.6125473,0
+EPC.US,D,20010122,000000,15.7592,15.8007,15.5477,15.6752,315488.46309268,0
+EPC.US,D,20010123,000000,15.5477,16.4334,15.5477,16.1802,453878.04279676,0
+EPC.US,D,20010124,000000,16.1387,16.2663,15.8432,15.9272,218485.05029734,0
+EPC.US,D,20010125,000000,15.5062,15.6752,15.1681,15.5901,317714.12412568,0
+EPC.US,D,20010126,000000,15.5901,15.8007,15.3381,15.3796,323351.11652382,0
+EPC.US,D,20010129,000000,15.5062,16.1734,15.5062,16.1002,419021.15602758,0
+EPC.US,D,20010130,000000,16.1002,16.6795,15.9786,16.1338,3671663.9011727,0
+EPC.US,D,20010131,000000,16.1734,16.6932,16.1407,16.5856,1318619.182271,0
+EPC.US,D,20010201,000000,16.4511,17.1243,16.4511,17.0234,1049702.676294,0
+EPC.US,D,20010202,000000,17.1846,17.4891,16.5519,16.5856,642845.76947591,0
+EPC.US,D,20010205,000000,16.5856,16.5856,16.1802,16.2277,410713.37038983,0
+EPC.US,D,20010206,000000,16.383,17.0837,16.3207,17.0837,931635.40514947,0
+EPC.US,D,20010207,000000,16.9217,17.8459,16.9217,17.6373,1296963.5004199,0
+EPC.US,D,20010208,000000,17.5967,17.8192,17.5355,17.6373,225305.68969939,0
+EPC.US,D,20010209,000000,17.6976,17.6976,16.6725,16.8544,608135.57400208,0
+EPC.US,D,20010212,000000,17.0234,17.1243,16.7199,16.8079,541835.15515705,0
+EPC.US,D,20010213,000000,16.8209,16.8544,16.7131,16.8346,376004.18658011,0
+EPC.US,D,20010214,000000,16.7536,17.0166,16.5183,16.9285,237766.35649191,0
+EPC.US,D,20010215,000000,16.7665,17.5018,16.7665,17.2054,213887.03693596,0
+EPC.US,D,20010216,000000,17.1045,18.5753,16.9967,17.8389,480873.28779892,0
+EPC.US,D,20010220,000000,17.8389,18.1088,17.4959,17.4959,282115.68756686,0
+EPC.US,D,20010221,000000,17.665,17.7984,16.5183,17.2458,195048.83961978,0
+EPC.US,D,20010222,000000,17.0907,17.5285,16.6389,17.1045,299173.35605663,0
+EPC.US,D,20010223,000000,17.0907,17.0907,16.7199,16.895,129191.52965314,0
+EPC.US,D,20010226,000000,16.8683,17.2054,16.7595,17.0166,427180.22704176,0
+EPC.US,D,20010227,000000,16.7733,17.1104,16.6725,16.8209,212848.05789919,0
+EPC.US,D,20010228,000000,16.8544,17.5622,16.6864,16.7872,530118.06148238,0
+EPC.US,D,20010301,000000,16.6864,16.8544,16.6321,16.7872,400183.9703755,0
+EPC.US,D,20010302,000000,16.6181,16.7942,16.4848,16.7536,264316.46928745,0
+EPC.US,D,20010305,000000,16.7199,16.8079,16.5856,16.7398,653671.58707327,0
+EPC.US,D,20010306,000000,16.7199,17.0976,16.6181,17.0976,708108.22094827,0
+EPC.US,D,20010307,000000,16.9424,17.1914,16.8544,16.9147,170426.9586101,0
+EPC.US,D,20010308,000000,16.888,17.3872,16.8811,17.2735,195938.09236888,0
+EPC.US,D,20010309,000000,17.1045,17.5899,16.9217,17.5285,353905.39585057,0
+EPC.US,D,20010312,000000,17.3941,17.4356,17.0166,17.1914,158264.73272883,0
+EPC.US,D,20010313,000000,17.1243,17.2597,16.9967,16.9967,741928.1520089,0
+EPC.US,D,20010314,000000,16.8276,17.0837,16.6528,17.0234,362953.71961384,0
+EPC.US,D,20010315,000000,17.0234,17.0234,16.8613,17.0096,273957.62821679,0
+EPC.US,D,20010316,000000,16.8209,16.9899,16.6864,16.9899,644624.2749741,0
+EPC.US,D,20010319,000000,17.0096,17.0096,16.7942,16.9967,364586.54548078,0
+EPC.US,D,20010320,000000,16.9967,17.152,16.7872,16.7872,289977.3293339,0
+EPC.US,D,20010321,000000,16.7872,16.8209,16.5055,16.6864,148326.14455236,0
+EPC.US,D,20010322,000000,16.6528,16.7802,16.3553,16.7269,316973.58600016,0
+EPC.US,D,20010323,000000,16.7802,16.7802,16.4165,16.5055,297097.42131131,0
+EPC.US,D,20010326,000000,16.1802,16.1802,14.7647,14.9664,1053116.0309874,0
+EPC.US,D,20010327,000000,14.9734,16.0795,14.9664,15.864,638692.88832114,0
+EPC.US,D,20010328,000000,15.7957,16.6795,15.7483,16.4373,572092.00523666,0
+EPC.US,D,20010329,000000,16.283,16.6112,16.1802,16.5183,266987.26252706,0
+EPC.US,D,20010330,000000,16.6725,17.0036,16.6181,16.8544,626085.53023327,0
+EPC.US,D,20010402,000000,16.6864,17.1173,16.383,16.7733,581438.76991118,0
+EPC.US,D,20010403,000000,16.7665,16.9562,16.1802,16.5242,596419.49199151,0
+EPC.US,D,20010404,000000,16.5183,16.9217,16.1002,16.8544,415757.5276219,0
+EPC.US,D,20010405,000000,16.7872,16.9899,16.5914,16.9285,225160.01006813,0
+EPC.US,D,20010406,000000,16.9285,17.0442,16.4165,16.5312,320977.75253136,0
+EPC.US,D,20010409,000000,16.7002,16.7872,16.4708,16.5856,272179.1227186,0
+EPC.US,D,20010410,000000,16.7536,16.7802,16.283,16.383,233316.04609,0
+EPC.US,D,20010411,000000,16.3888,16.3888,15.5941,15.8708,335958.47461169,0
+EPC.US,D,20010412,000000,15.9372,16.7199,15.9372,16.7199,203058.18434629,0
+EPC.US,D,20010416,000000,16.7199,16.9899,16.4581,16.6864,227977.4946031,0
+EPC.US,D,20010417,000000,16.5519,16.5519,16.0122,16.3483,251562.41990422,0
+EPC.US,D,20010418,000000,16.2139,16.4511,16.0192,16.114,451949.8110109,0
+EPC.US,D,20010419,000000,16.12,16.5183,16.0459,16.5183,639879.57031738,0
+EPC.US,D,20010420,000000,16.5124,16.5856,16.114,16.5856,271586.28755253,0
+EPC.US,D,20010423,000000,16.4848,16.4848,16.2139,16.4848,166719.20966194,0
+EPC.US,D,20010424,000000,16.4848,16.5124,16.2139,16.464,118215.9857681,0
+EPC.US,D,20010425,000000,16.5124,16.8544,16.4708,16.8544,243106.93130701,0
+EPC.US,D,20010426,000000,16.5183,16.8475,16.3483,16.3483,436820.37430698,0
+EPC.US,D,20010427,000000,16.3414,16.3483,15.9125,16.0122,476423.98906111,0
+EPC.US,D,20010430,000000,16.1802,16.1802,15.8985,16.0587,295910.73931507,0
+EPC.US,D,20010501,000000,16.0122,16.4304,15.9786,16.0251,553404.54587225,0
+EPC.US,D,20010502,000000,16.0251,16.032,15.5941,15.689,480873.28779892,0
+EPC.US,D,20010503,000000,15.6415,15.6614,15.351,15.6475,144616.37227598,0
+EPC.US,D,20010504,000000,15.6544,16.3137,15.5674,16.3137,190450.82625841,0
+EPC.US,D,20010507,000000,16.0459,16.1802,15.5813,15.5941,437859.35334376,0
+EPC.US,D,20010508,000000,15.6011,15.6011,15.0079,15.0079,463667.91634967,0
+EPC.US,D,20010509,000000,15.0149,15.0149,14.3941,14.5888,577136.16246873,0
+EPC.US,D,20010510,000000,14.7579,14.8321,14.496,14.496,494074.49271696,0
+EPC.US,D,20010511,000000,14.5028,14.663,14.4406,14.5691,180215.8204989,0
+EPC.US,D,20010514,000000,14.5028,15.09,14.2853,15.09,396771.62734626,0
+EPC.US,D,20010515,000000,15.09,15.5062,15.0346,15.5062,419612.97952954,0
+EPC.US,D,20010516,000000,15.5062,15.9786,15.4863,15.8571,375413.37474226,0
+EPC.US,D,20010517,000000,15.6959,16.3207,15.5062,16.3207,674140.58692819,0
+EPC.US,D,20010518,000000,16.2485,16.3414,15.9648,15.9786,357168.01259213,0
+EPC.US,D,20010521,000000,15.8778,16.1802,15.775,16.1802,377044.17728099,0
+EPC.US,D,20010522,000000,16.0122,16.0122,15.6415,15.775,244738.74550985,0
+EPC.US,D,20010523,000000,15.6959,15.9312,15.5744,15.7088,789094.96761883,0
+EPC.US,D,20010524,000000,15.7414,15.7957,15.6752,15.689,487250.81832258,0
+EPC.US,D,20010525,000000,15.7552,15.7552,15.6415,15.7414,686453.55076124,0
+EPC.US,D,20010529,000000,15.7414,15.775,15.4735,15.5744,240883.29360222,0
+EPC.US,D,20010530,000000,15.4735,15.7414,15.4458,15.52,437859.35334376,0
+EPC.US,D,20010531,000000,15.6277,15.8096,15.4933,15.5397,300361.04971698,0
+EPC.US,D,20010601,000000,15.5062,15.6752,15.4993,15.6752,330322.49387766,0
+EPC.US,D,20010604,000000,15.775,15.775,15.6415,15.6752,301546.72004911,0
+EPC.US,D,20010605,000000,15.6415,15.7088,15.5537,15.7028,440232.71733623,0
+EPC.US,D,20010606,000000,15.7028,15.7028,15.0346,15.0346,1270560.0789197,0
+EPC.US,D,20010607,000000,15.0692,15.4735,15.0692,15.3045,372744.60483086,0
+EPC.US,D,20010608,000000,15.3045,15.3717,14.8321,15.2026,179473.25904516,0
+EPC.US,D,20010611,000000,15.0346,15.4993,15.0149,15.3045,257049.68601469,0
+EPC.US,D,20010612,000000,15.2026,15.3914,15.1957,15.3312,154110.83990995,0
+EPC.US,D,20010613,000000,15.3381,15.4053,15.1098,15.2233,124446.82499641,0
+EPC.US,D,20010614,000000,15.3183,15.3183,14.8588,14.9269,314154.07813698,0
+EPC.US,D,20010615,000000,14.7579,14.9397,14.663,14.751,549696.79692409,0
+EPC.US,D,20010618,000000,14.6294,14.7312,14.0096,14.1252,636909.32450243,0
+EPC.US,D,20010619,000000,14.3941,14.3941,14.1579,14.2795,1020038.6613804,0
+EPC.US,D,20010620,000000,14.2923,14.496,14.2389,14.496,721160.71124275,0
+EPC.US,D,20010621,000000,14.4613,14.8992,14.4613,14.6699,406413.79793971,0
+EPC.US,D,20010622,000000,14.5631,14.8321,14.5097,14.6768,255714.28939489,0
+EPC.US,D,20010625,000000,14.6294,14.7035,14.5364,14.5364,310002.20864632,0
+EPC.US,D,20010626,000000,14.496,14.7994,14.3397,14.6768,216852.22443039,0
+EPC.US,D,20010627,000000,14.6768,14.8458,14.663,14.8458,512021.41395583,0
+EPC.US,D,20010628,000000,14.9131,15.1612,14.8655,15.1028,571501.1933988,0
+EPC.US,D,20010629,000000,15.1028,15.4735,15.1028,15.4735,518398.9444795,0
+EPC.US,D,20010702,000000,15.4735,15.607,15.3381,15.52,575207.93068287,0
+EPC.US,D,20010703,000000,15.52,15.7088,15.4805,15.5397,180661.96436961,0
+EPC.US,D,20010705,000000,15.5062,15.5327,15.4122,15.5062,163011.46071377,0
+EPC.US,D,20010706,000000,15.607,15.7414,15.3381,15.4261,365623.50118935,0
+EPC.US,D,20010709,000000,15.3579,15.5604,15.2699,15.5397,361767.03761761,0
+EPC.US,D,20010710,000000,15.5397,15.5397,15.2303,15.3045,258531.77392985,0
+EPC.US,D,20010711,000000,15.2363,15.351,15.0831,15.2303,258384.07097039,0
+EPC.US,D,20010712,000000,15.2363,15.4933,15.2026,15.4863,191043.66142448,0
+EPC.US,D,20010713,000000,15.4863,15.4933,15.3312,15.3312,444828.70736939,0
+EPC.US,D,20010716,000000,15.2699,15.3114,15.1681,15.2907,311336.59360202,0
+EPC.US,D,20010717,000000,15.1681,15.5397,15.1681,15.4863,749195.94694578,0
+EPC.US,D,20010718,000000,15.5062,15.5744,15.4596,15.5397,443346.61945423,0
+EPC.US,D,20010719,000000,15.5744,15.5744,15.2026,15.2907,134679.80742771,0
+EPC.US,D,20010720,000000,15.3381,15.4389,15.1681,15.2363,190746.23217734,0
+EPC.US,D,20010723,000000,15.2363,15.4933,15.1028,15.4735,278110.50937155,0
+EPC.US,D,20010724,000000,15.4735,15.4735,15.256,15.3717,205727.96592179,0
+EPC.US,D,20010725,000000,15.3381,15.4389,15.0761,15.3914,192230.34342071,0
+EPC.US,D,20010726,000000,14.496,14.496,12.8768,13.2336,1762262.2193083,0
+EPC.US,D,20010727,000000,13.4827,13.6123,13.0112,13.1467,1015736.053938,0
+EPC.US,D,20010730,000000,13.1329,13.1329,12.5466,12.7157,842343.90783349,0
+EPC.US,D,20010731,000000,12.7157,12.7157,12.5723,12.6406,556223.04207133,0
+EPC.US,D,20010801,000000,12.6059,12.6406,12.3836,12.3836,726501.28605786,0
+EPC.US,D,20010802,000000,12.4389,12.5595,12.2847,12.5219,590634.79663392,0
+EPC.US,D,20010803,000000,12.5219,12.5526,12.2708,12.3974,456992.95657886,0
+EPC.US,D,20010806,000000,12.5526,12.5526,12.1009,12.1818,292795.82553297,0
+EPC.US,D,20010807,000000,12.3232,12.3707,12.2027,12.2581,152924.15791372,0
+EPC.US,D,20010808,000000,12.2581,12.264,11.8784,12.1344,190302.11163484,0
+EPC.US,D,20010809,000000,12.2027,12.4389,12.0079,12.1344,516175.3067747,0
+EPC.US,D,20010810,000000,12.2372,12.2985,12.001,12.1681,547916.26809769,0
+EPC.US,D,20010813,000000,12.2708,12.3371,12.1552,12.2581,162121.19630056,0
+EPC.US,D,20010814,000000,12.2027,12.2372,11.8716,11.913,289680.91175087,0
+EPC.US,D,20010815,000000,11.9674,12.0683,11.5226,11.5226,682744.79014896,0
+EPC.US,D,20010816,000000,11.5226,11.5226,11.1104,11.4001,833740.71627682,0
+EPC.US,D,20010817,000000,11.3269,11.5958,11.1579,11.5295,446017.41269384,0
+EPC.US,D,20010820,000000,11.5958,11.9674,11.489,11.833,401370.65237173,0
+EPC.US,D,20010821,000000,11.833,12.1344,11.833,12.0149,620892.65837762,0
+EPC.US,D,20010822,000000,11.9872,12.094,11.7786,11.9614,544208.51914951,0
+EPC.US,D,20010823,000000,12.001,12.2027,11.9872,12.0683,204541.28392555,0
+EPC.US,D,20010824,000000,12.0683,12.1888,11.9337,12.0742,511427.56712566,0
+EPC.US,D,20010827,000000,12.2372,12.3114,12.088,12.1344,582031.60507724,0
+EPC.US,D,20010828,000000,12.1344,12.1484,11.5295,11.7312,1496015.4949068,0
+EPC.US,D,20010829,000000,11.833,11.9674,11.5295,11.6698,301546.72004911,0
+EPC.US,D,20010830,000000,11.6965,11.833,11.5958,11.6224,400034.24408782,0
+EPC.US,D,20010831,000000,11.6897,12.0683,11.6422,11.913,373338.45166102,0
+EPC.US,D,20010904,000000,11.913,12.4043,11.913,12.1681,541093.60536742,0
+EPC.US,D,20010905,000000,12.175,12.2708,11.8923,11.9734,435189.57176826,0
+EPC.US,D,20010906,000000,12.1067,12.1067,11.8716,11.8784,375115.94549511,0
+EPC.US,D,20010907,000000,11.8123,11.8923,11.2587,11.3269,314154.07813698,0
+EPC.US,D,20010910,000000,11.313,11.663,11.2923,11.4544,349751.5030317,0
+EPC.US,D,20010917,000000,11.663,11.663,10.9899,11.3338,722496.10786256,0
+EPC.US,D,20010918,000000,11.3338,11.5631,11.056,11.1104,583070.58411401,0
+EPC.US,D,20010919,000000,11.0907,11.2251,10.882,11.0214,558298.97681665,0
+EPC.US,D,20010920,000000,10.8543,10.889,10.1823,10.2336,1088713.4558821,0
+EPC.US,D,20010921,000000,10.113,10.2267,10.113,10.1199,1279756.1056424,0
+EPC.US,D,20010924,000000,10.1882,11.056,10.1882,10.9365,716117.56567478,0
+EPC.US,D,20010925,000000,11.056,11.056,10.5035,10.6112,454766.28388175,0
+EPC.US,D,20010926,000000,10.7209,10.7209,10.458,10.458,212700.35493973,0
+EPC.US,D,20010927,000000,10.6181,10.889,10.5174,10.8336,384163.25759428,0
+EPC.US,D,20010928,000000,11.056,11.2923,11.056,11.2043,362805.00499027,0
+EPC.US,D,20011001,000000,11.1371,11.144,10.3147,10.464,370963.06434035,0
+EPC.US,D,20011002,000000,10.6251,10.7862,10.5174,10.7862,521661.56122107,0
+EPC.US,D,20011003,000000,10.7862,10.9899,10.6044,10.9226,257493.80655719,0
+EPC.US,D,20011004,000000,11.056,11.2923,10.889,11.1174,380010.37643952,0
+EPC.US,D,20011005,000000,11.1846,11.3614,10.9226,11.3614,302734.41370944,0
+EPC.US,D,20011008,000000,11.1904,11.3931,11.1904,11.3931,226050.27448134,0
+EPC.US,D,20011009,000000,11.3931,11.5226,11.232,11.4613,268173.94452329,0
+EPC.US,D,20011010,000000,11.3931,11.5631,11.3614,11.5295,256752.25676755,0
+EPC.US,D,20011011,000000,11.5295,11.6155,11.3269,11.6155,374820.53957619,0
+EPC.US,D,20011012,000000,11.6293,11.6293,11.144,11.2113,252153.23174208,0
+EPC.US,D,20011015,000000,11.0423,11.5226,11.0293,11.3477,255120.44256471,0
+EPC.US,D,20011016,000000,11.2587,11.6086,11.2251,11.4613,311336.59360202,0
+EPC.US,D,20011017,000000,11.4613,11.4959,11.3061,11.3803,182144.05228477,0
+EPC.US,D,20011018,000000,11.4613,11.4613,11.2587,11.3477,178733.73258374,0
+EPC.US,D,20011019,000000,11.2251,11.407,11.0976,11.1776,338777.98247487,0
+EPC.US,D,20011022,000000,11.2458,11.2458,10.5835,10.882,799181.25875477,0
+EPC.US,D,20011023,000000,11.049,11.056,10.6863,10.8069,394398.26335379,0
+EPC.US,D,20011024,000000,10.9759,10.9759,10.6251,10.7526,250670.13216281,0
+EPC.US,D,20011025,000000,10.6528,10.7466,10.4708,10.6528,354944.37488734,0
+EPC.US,D,20011026,000000,10.7209,10.9899,10.4175,10.7595,734808.0600315,0
+EPC.US,D,20011029,000000,10.7595,10.9632,10.5835,10.8959,700394.2821407,0
+EPC.US,D,20011030,000000,11.0096,11.1904,10.5499,11.1104,958037.81498555,0
+EPC.US,D,20011031,000000,11.1904,11.1904,10.7862,11.1174,661533.22884032,0
+EPC.US,D,20011101,000000,10.9632,11.1904,10.9632,11.1904,718343.22670778,0
+EPC.US,D,20011102,000000,11.1242,11.3407,10.9572,11.3269,717303.23600691,0
+EPC.US,D,20011105,000000,11.3614,11.7658,11.3407,11.7658,877051.06831501,0
+EPC.US,D,20011106,000000,11.7856,11.9614,11.7035,11.9614,382978.59892626,0
+EPC.US,D,20011107,000000,11.9614,12.0543,11.7312,12.0149,266987.26252706,0
+EPC.US,D,20011108,000000,12.0149,12.1275,11.9674,12.001,1087080.6300152,0
+EPC.US,D,20011109,000000,11.9674,12.1275,11.5958,11.6293,510983.44658316,0
+EPC.US,D,20011112,000000,11.7856,12.0683,11.6768,11.9337,589002.98243108,0
+EPC.US,D,20011113,000000,11.7786,12.4389,11.7786,12.2027,1590353.172783,0
+EPC.US,D,20011114,000000,12.2581,12.8907,12.2581,12.7018,685119.16580554,0
+EPC.US,D,20011115,000000,12.7749,12.952,12.4735,12.7502,384016.56629893,0
+EPC.US,D,20011116,000000,12.8433,12.9114,12.6533,12.7226,376599.04507438,0
+EPC.US,D,20011119,000000,12.8096,13.0458,12.6406,12.8433,308519.10906705,0
+EPC.US,D,20011120,000000,12.9787,13.0597,12.8026,12.952,226346.69206437,0
+EPC.US,D,20011121,000000,12.9578,12.9717,12.7434,12.8166,210029.56170012,0
+EPC.US,D,20011123,000000,12.9183,13.0054,12.8096,12.8303,99821.908994416,0
+EPC.US,D,20011126,000000,12.8976,12.9717,12.7087,12.9114,281671.56702436,0
+EPC.US,D,20011127,000000,13.0656,13.0656,12.4873,12.7958,288344.50346696,0
+EPC.US,D,20011128,000000,12.7631,12.9578,12.4528,12.5082,214627.57506149,0
+EPC.US,D,20011129,000000,12.6406,12.8096,12.5082,12.6475,356724.90371374,0
+EPC.US,D,20011130,000000,12.7819,12.7819,12.4043,12.4735,479092.75897251,0
+EPC.US,D,20011203,000000,12.4043,12.432,12.1681,12.2581,387130.46841693,0
+EPC.US,D,20011204,000000,12.4389,12.4665,12.1818,12.3776,358205.9799648,0
+EPC.US,D,20011205,000000,12.4043,12.8433,12.3579,12.5012,692385.9490783,0
+EPC.US,D,20011206,000000,12.5417,12.6742,12.4181,12.5289,439637.85884195,0
+EPC.US,D,20011207,000000,12.5417,12.5723,12.4043,12.4665,188076.45060184,0
+EPC.US,D,20011210,000000,12.4251,12.4251,12.2372,12.2708,212848.05789919,0
+EPC.US,D,20011211,000000,12.1681,12.3638,12.1067,12.1552,439045.02367588,0
+EPC.US,D,20011212,000000,12.1621,12.5417,12.1344,12.3776,457883.22099207,0
+EPC.US,D,20011213,000000,12.2372,12.3114,12.1344,12.1344,408935.87655574,0
+EPC.US,D,20011214,000000,12.1344,12.3509,12.1275,12.2985,822171.32556161,0
+EPC.US,D,20011217,000000,12.2985,12.2985,12.0495,12.1681,1145077.3098788,0
+EPC.US,D,20011218,000000,12.2027,12.432,12.1344,12.2095,359543.39991282,0
+EPC.US,D,20011219,000000,12.1552,12.3638,12.1484,12.2234,392619.7578556,0
+EPC.US,D,20011220,000000,12.1681,12.1958,12.1009,12.1344,530710.89664844,0
+EPC.US,D,20011221,000000,12.1344,12.2985,12.0683,12.1552,521070.74938321,0
+EPC.US,D,20011224,000000,12.3114,12.8026,12.2581,12.7434,182885.60207441,0
+EPC.US,D,20011226,000000,12.6059,12.9787,12.5655,12.7958,506978.26838786,0
+EPC.US,D,20011227,000000,12.8096,13.1329,12.695,13.0054,918582.914855,0
+EPC.US,D,20011228,000000,13.0112,13.1467,12.8699,13.0181,591225.60847177,0
+EPC.US,D,20011231,000000,13.0805,13.1595,12.8303,12.8433,413979.02212372,0
+EPC.US,D,20020102,000000,12.8433,12.9648,12.8096,12.8699,518994.81463788,0
+EPC.US,D,20020103,000000,12.9114,12.9578,12.8166,12.8768,378973.42073095,0
+EPC.US,D,20020104,000000,12.8768,13.1803,12.8768,13.113,483245.64012727,0
+EPC.US,D,20020107,000000,13.1803,13.2268,12.7434,12.8096,589298.38835,0
+EPC.US,D,20020108,000000,12.8096,12.8433,12.4735,12.7958,412641.60217569,0
+EPC.US,D,20020109,000000,12.6742,13.1002,12.6742,12.8363,255861.99235434,0
+EPC.US,D,20020110,000000,12.6673,13.3226,12.6673,12.9717,341149.32313913,0
+EPC.US,D,20020111,000000,13.0458,13.1467,12.7819,12.8768,324982.93072666,0
+EPC.US,D,20020114,000000,13.032,13.0528,12.4805,12.4805,599237.98819059,0
+EPC.US,D,20020115,000000,12.7434,13.0112,12.7087,12.9183,484878.46599422,0
+EPC.US,D,20020116,000000,12.8234,13.0054,12.7434,12.856,346936.04182495,0
+EPC.US,D,20020117,000000,12.9114,13.2001,12.8166,13.1941,380605.23493379,0
+EPC.US,D,20020118,000000,13.1803,13.2001,12.9114,13.1734,227088.241854,0
+EPC.US,D,20020122,000000,13.1734,13.2138,13.0112,13.0863,231833.95817484,0
+EPC.US,D,20020123,000000,13.0458,13.3088,13.0458,13.2465,1026862.3357748,0
+EPC.US,D,20020124,000000,13.6192,13.9227,13.2811,13.3701,1194322.0835623,0
+EPC.US,D,20020125,000000,13.4166,13.4827,13.1329,13.4501,787166.73583296,0
+EPC.US,D,20020128,000000,13.6192,13.6527,13.3492,13.4827,686304.83613766,0
+EPC.US,D,20020129,000000,13.6192,13.6527,13.1664,13.3632,386835.062498,0
+EPC.US,D,20020130,000000,13.4699,13.726,12.945,13.719,623118.31941063,0
+EPC.US,D,20020131,000000,13.719,14.0224,13.6933,13.8208,708108.22094827,0
+EPC.US,D,20020201,000000,13.89,14.0096,13.633,13.976,268321.64748276,0
+EPC.US,D,20020204,000000,13.976,13.976,13.5381,13.6527,221895.36999836,0
+EPC.US,D,20020205,000000,13.6527,14.1579,12.945,14.0432,598494.41507274,0
+EPC.US,D,20020206,000000,13.9087,14.0768,13.8208,14.0224,222636.91978799,0
+EPC.US,D,20020207,000000,14.0224,14.1115,13.7794,13.8278,553700.96345529,0
+EPC.US,D,20020208,000000,13.719,14.0916,13.712,14.0916,608135.57400208,0
+EPC.US,D,20020211,000000,14.1509,14.2853,14.0639,14.1974,653969.01632041,0
+EPC.US,D,20020212,000000,14.2113,14.2923,14.0708,14.2923,481760.5172198,0
+EPC.US,D,20020213,000000,14.2923,14.3466,14.2113,14.2528,291905.56111977,0
+EPC.US,D,20020214,000000,14.3397,14.489,14.2181,14.4346,404336.85153027,0
+EPC.US,D,20020215,000000,14.482,14.5948,14.3941,14.5028,256752.25676755,0
+EPC.US,D,20020219,000000,14.5028,14.575,14.2597,14.5305,516619.4273172,0
+EPC.US,D,20020220,000000,14.4613,14.7104,14.401,14.656,1210340.7730153,0
+EPC.US,D,20020221,000000,14.656,14.8261,14.5305,14.5503,429255.15012298,0
+EPC.US,D,20020222,000000,14.496,14.6976,14.3269,14.656,469749.02929031,0
+EPC.US,D,20020225,000000,14.5631,14.8121,14.5237,14.7647,1723548.8689674,0
+EPC.US,D,20020226,000000,14.6294,14.9269,14.6294,14.8261,675327.26892442,0
+EPC.US,D,20020227,000000,14.8321,14.8321,14.7647,14.8121,319938.77349458,0
+EPC.US,D,20020228,000000,14.8191,14.8261,14.5948,14.7173,488587.22660649,0
+EPC.US,D,20020301,000000,14.7647,14.8655,14.2923,14.656,373930.27516299,0
+EPC.US,D,20020304,000000,14.7173,14.7173,14.1509,14.5691,529228.80873329,0
+EPC.US,D,20020305,000000,14.1974,14.8321,14.1579,14.8191,907607.37096996,0
+EPC.US,D,20020306,000000,14.8261,15.0287,14.7994,14.9131,680521.15244417,0
+EPC.US,D,20020307,000000,14.9872,15.09,14.9466,15.0485,1262105.6019866,0
+EPC.US,D,20020308,000000,15.1345,15.1612,14.9941,15.1028,251264.99065709,0
+EPC.US,D,20020311,000000,15.1542,15.1542,14.9605,15.0346,368738.41497145,0
+EPC.US,D,20020312,000000,14.8992,15.2303,14.8588,15.1542,597307.73307651,0
+EPC.US,D,20020313,000000,15.1542,15.1542,14.8992,15.0011,194899.1133321,0
+EPC.US,D,20020314,000000,14.8528,15.1098,14.8321,15.0079,321572.61102563,0
+EPC.US,D,20020315,000000,15.1542,15.3045,15.0416,15.263,483840.49862155,0
+EPC.US,D,20020318,000000,15.1681,15.2699,15.0149,15.2501,565716.4980412,0
+EPC.US,D,20020319,000000,15.2699,15.5062,15.2363,15.4933,512762.96374546,0
+EPC.US,D,20020320,000000,15.4596,15.5744,15.3579,15.52,218336.33567376,0
+EPC.US,D,20020321,000000,15.52,15.6011,15.2837,15.526,439045.02367588,0
+EPC.US,D,20020322,000000,15.4389,15.6614,15.4389,15.6148,627270.1889013,0
+EPC.US,D,20020325,000000,15.5744,15.6218,15.4458,15.526,419612.97952954,0
+EPC.US,D,20020326,000000,15.526,15.526,15.2363,15.4528,818315.87365398,0
+EPC.US,D,20020327,000000,15.4528,15.6752,15.3253,15.6614,274107.35450447,0
+EPC.US,D,20020328,000000,15.7088,16.1002,15.6614,16.0122,789541.11148954,0
+EPC.US,D,20020401,000000,16.0459,16.0459,15.5062,15.8501,490810.86431128,0
+EPC.US,D,20020402,000000,15.8501,16.0122,15.6752,15.8432,479092.75897251,0
+EPC.US,D,20020403,000000,15.7414,15.7414,15.513,15.7157,626677.35373523,0
+EPC.US,D,20020404,000000,15.6148,15.8432,15.5674,15.6752,354499.24268074,0
+EPC.US,D,20020405,000000,15.7414,15.8096,15.52,15.6475,277962.8064121,0
+EPC.US,D,20020408,000000,15.6475,15.8432,15.4458,15.8432,440232.71733623,0
+EPC.US,D,20020409,000000,15.8778,15.944,15.7957,15.9055,632757.45501176,0
+EPC.US,D,20020410,000000,15.8432,16.0587,15.8432,16.0122,1102506.484302,0
+EPC.US,D,20020411,000000,16.0122,16.0192,15.8432,15.864,370815.36138088,0
+EPC.US,D,20020412,000000,15.8778,16.0459,15.775,16.032,353609.98993164,0
+EPC.US,D,20020415,000000,16.0795,16.1802,15.8432,15.9183,293982.5075292,0
+EPC.US,D,20020416,000000,15.9125,16.032,15.8096,15.8432,372744.60483086,0
+EPC.US,D,20020417,000000,15.8432,15.9925,15.8165,15.8778,230052.41768433,0
+EPC.US,D,20020418,000000,15.8432,15.9856,15.7088,15.7681,393954.14281129,0
+EPC.US,D,20020419,000000,15.7681,15.9312,15.6821,15.8027,301991.85225571,0
+EPC.US,D,20020422,000000,15.6347,15.6614,15.2433,15.3717,299768.21455091,0
+EPC.US,D,20020423,000000,15.3717,15.3717,14.9734,14.9872,635131.83066833,0
+EPC.US,D,20020424,000000,15.0416,15.7088,15.0011,15.432,1123124.1987805,0
+EPC.US,D,20020425,000000,15.7275,16.0795,15.607,15.8027,1278421.7206867,0
+EPC.US,D,20020426,000000,15.8916,15.9242,15.6752,15.8985,1091530.940417,0
+EPC.US,D,20020429,000000,15.8432,16.032,15.7483,15.9183,842046.47858636,0
+EPC.US,D,20020430,000000,15.9648,16.1467,15.9648,16.114,987256.69769249,0
+EPC.US,D,20020501,000000,16.114,16.4165,16.0459,16.289,1931352.7696344,0
+EPC.US,D,20020502,000000,16.3414,16.6725,16.3009,16.6528,1470801.7903952,0
+EPC.US,D,20020503,000000,16.6528,16.9217,16.6528,16.8613,632017.92855034,0
+EPC.US,D,20020506,000000,17.3941,17.3941,16.5647,16.6251,1087526.7738858,0
+EPC.US,D,20020507,000000,16.7942,16.8209,16.6321,16.6528,692090.54315937,0
+EPC.US,D,20020508,000000,16.7398,17.0096,16.3009,16.4304,668505.61785826,0
+EPC.US,D,20020509,000000,16.3276,16.5124,16.1664,16.3077,431183.38190885,0
+EPC.US,D,20020510,000000,16.3077,16.4165,16.1802,16.2346,434001.87810792,0
+EPC.US,D,20020513,000000,16.1802,16.3414,16.1595,16.3137,567644.72982707,0
+EPC.US,D,20020514,000000,16.6528,17.058,16.5984,16.9701,787759.57099903,0
+EPC.US,D,20020515,000000,16.8544,17.1243,16.7872,17.0373,938460.09120795,0
+EPC.US,D,20020516,000000,16.9899,17.6373,16.9899,17.2923,1093904.3044095,0
+EPC.US,D,20020517,000000,17.2992,17.2992,16.6864,16.888,500896.14378312,0
+EPC.US,D,20020520,000000,16.7536,16.9493,16.5786,16.888,828401.15312582,0
+EPC.US,D,20020521,000000,16.7199,16.7269,16.3137,16.6112,846200.37140522,0
+EPC.US,D,20020522,000000,16.5183,16.8209,16.4511,16.6054,889067.61456503,0
+EPC.US,D,20020523,000000,16.5856,17.0442,16.5856,17.0036,1436835.1680391,0
+EPC.US,D,20020524,000000,16.9701,17.0976,16.888,16.9769,578026.42688193,0
+EPC.US,D,20020528,000000,16.9562,16.9562,16.6528,16.895,670285.13502056,0
+EPC.US,D,20020529,000000,16.8276,16.9217,16.7872,16.9147,518994.81463788,0
+EPC.US,D,20020530,000000,16.888,17.064,16.8544,17.0166,819205.12640308,0
+EPC.US,D,20020531,000000,18.0346,18.3115,17.6976,18.1691,1897682.5648615,0
+EPC.US,D,20020603,000000,18.1088,18.4379,17.8736,17.9803,1107847.0591172,0
+EPC.US,D,20020604,000000,17.9328,18.1829,17.7707,17.9537,1002090.7284775,0
+EPC.US,D,20020605,000000,17.8993,18.6159,17.8993,18.3648,826769.33892298,0
+EPC.US,D,20020606,000000,18.3381,18.4863,18.2431,18.345,667911.77102808,0
+EPC.US,D,20020607,000000,18.2708,18.2708,17.7312,18.1562,575802.78917714,0
+EPC.US,D,20020610,000000,18.1364,18.6683,18.1088,18.5477,496001.71283872,0
+EPC.US,D,20020611,000000,18.5685,18.9846,18.3312,18.6089,923478.3574635,0
+EPC.US,D,20020612,000000,18.4379,18.7207,18.431,18.6543,709590.30886344,0
+EPC.US,D,20020613,000000,18.6089,18.859,18.4053,18.7276,497188.39483496,0
+EPC.US,D,20020614,000000,18.6742,18.7009,18.2155,18.5061,582477.74894794,0
+EPC.US,D,20020617,000000,18.4795,18.859,18.3242,18.6683,1115709.7125483,0
+EPC.US,D,20020618,000000,18.5408,19.3829,18.5408,19.0331,824395.97493051,0
+EPC.US,D,20020619,000000,18.8778,19.6192,18.8106,19.1477,826769.33892298,0
+EPC.US,D,20020620,000000,19.3158,19.6054,18.9637,19.1269,556074.32744775,0
+EPC.US,D,20020621,000000,19.1269,20.0234,18.8176,19.7793,1481926.0489037,0
+EPC.US,D,20020624,000000,19.6122,19.7664,18.5753,18.6613,889807.14102645,0
+EPC.US,D,20020625,000000,18.7077,18.8709,17.9328,18.2501,912947.94578507,0
+EPC.US,D,20020626,000000,17.3941,18.3312,17.3595,18.175,660643.97609122,0
+EPC.US,D,20020627,000000,18.6742,19.0122,18.0079,18.2975,747414.40645527,0
+EPC.US,D,20020628,000000,18.2294,18.681,18.2294,18.4863,934899.03355514,0
+EPC.US,D,20020701,000000,18.7552,18.7552,17.8666,17.9537,736735.28015326,0
+EPC.US,D,20020702,000000,17.7035,17.8993,17.4614,17.665,651448.96103259,0
+EPC.US,D,20020703,000000,17.4959,17.5692,16.9562,17.312,521366.15530213,0
+EPC.US,D,20020705,000000,17.2528,18.1947,17.2528,18.1829,157668.86257045,0
+EPC.US,D,20020708,000000,17.8459,18.4656,17.7499,18.1226,873790.47490166,0
+EPC.US,D,20020709,000000,18.0693,18.3045,17.6036,17.7242,586034.75994433,0
+EPC.US,D,20020710,000000,17.7984,17.7984,16.9217,16.9701,493185.23996786,0
+EPC.US,D,20020711,000000,16.9899,16.9899,16.114,16.7002,856138.95958171,0
+EPC.US,D,20020712,000000,16.6864,17.1846,16.6864,16.9701,539314.08820512,0
+EPC.US,D,20020715,000000,16.8209,17.3664,16.114,16.5717,704251.75737654,0
+EPC.US,D,20020716,000000,16.4027,16.6389,16.114,16.6112,506681.85080483,0
+EPC.US,D,20020717,000000,16.7802,17.3734,16.3691,16.7802,827214.47112958,0
+EPC.US,D,20020718,000000,16.7802,17.0166,16.0459,16.0459,564679.54233264,0
+EPC.US,D,20020719,000000,15.775,15.9242,15.3717,15.7157,960411.17897803,0
+EPC.US,D,20020722,000000,15.689,15.689,14.4277,14.6907,615701.80985019,0
+EPC.US,D,20020723,000000,14.7647,15.4122,14.7312,15.256,457437.07712136,0
+EPC.US,D,20020724,000000,15.4122,15.4389,14.6907,15.4053,736883.99477683,0
+EPC.US,D,20020725,000000,16.4165,16.8475,16.0122,16.4778,1126980.6623523,0
+EPC.US,D,20020726,000000,16.3077,16.7269,16.0933,16.7269,801110.50220474,0
+EPC.US,D,20020729,000000,17.5285,18.2975,17.3259,18.2571,1318766.8852305,0
+EPC.US,D,20020730,000000,18.1691,18.8176,17.5692,18.7691,1424079.0953277,0
+EPC.US,D,20020731,000000,18.7552,18.9777,18.1018,18.1018,774114.24553849,0
+EPC.US,D,20020801,000000,19.2129,19.295,18.4795,18.8966,1484299.4128962,0
+EPC.US,D,20020802,000000,18.9371,18.9371,18.0623,18.4518,776783.01544988,0
+EPC.US,D,20020805,000000,19.1812,20.2983,18.7077,19.715,2044081.4892921,0
+EPC.US,D,20020806,000000,19.715,19.9572,18.6159,19.1269,1370681.4404894,0
+EPC.US,D,20020807,000000,19.2267,19.5647,18.5061,18.687,1091234.522834,0
+EPC.US,D,20020808,000000,18.5408,20.1174,18.5061,19.9295,1401236.7314803,0
+EPC.US,D,20020809,000000,19.6192,20.5286,19.2613,20.4287,2049274.3611478,0
+EPC.US,D,20020812,000000,20.496,20.5621,19.7536,20.3942,1510107.9759021,0
+EPC.US,D,20020813,000000,20.1242,20.3734,19.6054,20.2004,1063942.8602489,0
+EPC.US,D,20020814,000000,20.2004,20.2004,19.0468,19.8198,1656357.1740451,0
+EPC.US,D,20020815,000000,19.8544,20.5354,19.8198,20.5354,1222355.2959371,0
+EPC.US,D,20020816,000000,20.2271,20.5226,19.7536,20.2409,1123570.3426513,0
+EPC.US,D,20020819,000000,20.1865,20.5087,20.0304,20.1935,1086487.7948491,0
+EPC.US,D,20020820,000000,20.1796,20.1796,19.8337,20.0363,827214.47112958,0
+EPC.US,D,20020821,000000,20.0363,20.1589,19.3158,19.7536,694462.89548774,0
+EPC.US,D,20020822,000000,19.722,20.0828,19.6469,20.0561,707663.08874167,0
+EPC.US,D,20020823,000000,19.722,19.9849,19.5647,19.6676,453432.91059017,0
+EPC.US,D,20020826,000000,19.5777,19.6805,19.2011,19.5777,914280.30741256,0
+EPC.US,D,20020827,000000,19.551,19.7862,19.3482,19.458,913391.05466346,0
+EPC.US,D,20020828,000000,19.2129,19.5312,19.1615,19.2129,839228.99405139,0
+EPC.US,D,20020829,000000,19.2129,19.4966,19.1061,19.2613,812825.57255119,0
+EPC.US,D,20020830,000000,19.1477,19.5104,19.1477,19.2267,534270.94263715,0
+EPC.US,D,20020903,000000,19.2336,19.4699,18.9707,19.3088,579510.53812531,0
+EPC.US,D,20020904,000000,19.3759,20.2843,19.3285,20.2271,1130390.9820533,0
+EPC.US,D,20020905,000000,20.0561,20.3942,19.8881,20.0096,1429715.0760618,0
+EPC.US,D,20020906,000000,20.1451,20.3051,20.1242,20.2271,830181.68195222,0
+EPC.US,D,20020909,000000,20.0897,20.3328,20.0096,20.0561,788502.13245276,0
+EPC.US,D,20020910,000000,20.0234,20.2538,19.9572,20.1865,1213604.401421,0
+EPC.US,D,20020911,000000,19.8881,20.9802,19.8614,20.9131,1761223.2402715,0
+EPC.US,D,20020912,000000,20.7984,20.8458,20.1242,20.401,1323811.0424626,0
+EPC.US,D,20020913,000000,20.0897,20.7984,19.8881,20.6441,727539.25343052,0
+EPC.US,D,20020916,000000,20.6649,21.5061,20.4287,20.9942,1331077.8257354,0
+EPC.US,D,20020917,000000,21.3313,21.52,20.9872,21.2769,1719248.2848531,0
+EPC.US,D,20020918,000000,21.1424,21.2976,20.5967,20.9872,955369.04507416,0
+EPC.US,D,20020919,000000,20.9002,20.9734,19.9018,19.9018,1045549.7951392,0
+EPC.US,D,20020920,000000,20.5621,20.5621,19.5915,19.8881,1532504.1958788,0
+EPC.US,D,20020923,000000,19.8881,20.319,19.4827,20.2913,659308.57947142,0
+EPC.US,D,20020924,000000,20.1589,20.326,19.8683,20.0698,699505.0293916,0
+EPC.US,D,20020925,000000,20.2271,21.0683,20.2271,20.9675,1156202.5800515,0
+EPC.US,D,20020926,000000,20.9002,21.5131,20.8795,21.5061,857176.92695436,0
+EPC.US,D,20020927,000000,21.338,21.4261,20.9131,21.2037,1004611.7954294,0
+EPC.US,D,20020930,000000,21.2037,21.2037,20.3942,20.496,938904.21175045,0
+EPC.US,D,20021001,000000,20.5621,21.001,20.0828,20.9535,2392500.6306963,0
+EPC.US,D,20021002,000000,20.9535,21.3984,20.6649,20.9467,1080258.9789489,0
+EPC.US,D,20021003,000000,20.9131,21.2165,20.6976,21.0079,923627.07208708,0
+EPC.US,D,20021004,000000,21.0079,21.0079,18.2641,19.0943,2074488.0656594,0
+EPC.US,D,20021007,000000,18.9233,18.9233,17.9328,18.1947,1544964.8626713,0
+EPC.US,D,20021008,000000,18.6089,19.2406,18.3519,19.1061,922885.52229745,0
+EPC.US,D,20021009,000000,18.9371,18.9371,18.2916,18.5408,1156202.5800515,0
+EPC.US,D,20021010,000000,18.3717,19.2129,18.3045,19.2129,1316542.2358616,0
+EPC.US,D,20021011,000000,19.1131,19.8881,19.1131,19.6261,976282.16547157,0
+EPC.US,D,20021014,000000,19.458,19.465,18.943,19.0607,635874.39212207,0
+EPC.US,D,20021015,000000,19.2267,19.8406,19.2267,19.8001,812825.57255119,0
+EPC.US,D,20021016,000000,19.633,19.9919,19.0398,19.2011,776191.19194792,0
+EPC.US,D,20021017,000000,19.3345,19.8198,19.3345,19.8129,795769.92738964,0
+EPC.US,D,20021018,000000,19.8129,20.1312,19.6192,20.0758,453580.61354963,0
+EPC.US,D,20021021,000000,20.0561,20.3942,19.6805,20.2775,520624.6055125,0
+EPC.US,D,20021022,000000,20.2616,20.312,19.3482,19.5846,778414.82965272,0
+EPC.US,D,20021023,000000,19.4175,19.7536,18.8778,19.5312,753497.54272411,0
+EPC.US,D,20021024,000000,19.4827,19.6606,19.0331,19.1477,498671.49441422,0
+EPC.US,D,20021025,000000,19.3158,19.6192,19.0815,19.5846,560821.0554327,0
+EPC.US,D,20021028,000000,19.7536,19.8406,18.9095,19.1812,718491.94133136,0
+EPC.US,D,20021029,000000,20.2271,20.3942,19.5312,19.7664,1524940.995023,0
+EPC.US,D,20021030,000000,19.9365,20.2913,19.895,20.2271,816831.76241061,0
+EPC.US,D,20021031,000000,20.2271,20.3328,19.7734,20.1174,885801.96283114,0
+EPC.US,D,20021101,000000,19.9503,20.1312,19.7536,19.978,845013.68940899,0
+EPC.US,D,20021104,000000,20.0758,20.1658,19.6746,19.7536,684080.18676876,0
+EPC.US,D,20021105,000000,19.9226,20.5157,19.9226,20.3388,1101171.0876822,0
+EPC.US,D,20021106,000000,20.3872,20.8321,20.2538,20.7648,800959.76425297,0
+EPC.US,D,20021107,000000,20.5553,20.5553,20.1312,20.2142,1009210.8204549,0
+EPC.US,D,20021108,000000,20.1589,20.2271,19.8267,20.1451,580697.22012154,0
+EPC.US,D,20021111,000000,20.1035,20.1035,19.4175,19.7595,703065.07538031,0
+EPC.US,D,20021112,000000,19.6606,20.3734,19.6538,20.2666,640025.24994863,0
+EPC.US,D,20021113,000000,20.1935,20.4149,19.7536,20.1589,631425.09338428,0
+EPC.US,D,20021114,000000,20.326,20.3595,19.9226,20.0897,545988.03631181,0
+EPC.US,D,20021115,000000,19.9919,20.2271,19.9157,20.0828,726797.70364089,0
+EPC.US,D,20021118,000000,20.1242,20.1796,19.8741,19.8811,608879.14711993,0
+EPC.US,D,20021119,000000,19.9919,20.1174,19.9018,20.0758,691495.6846651,0
+EPC.US,D,20021120,000000,19.9226,20.5087,19.8881,20.1174,771592.16692245,0
+EPC.US,D,20021121,000000,20.1796,20.3942,19.7793,19.9226,1291919.3431878,0
+EPC.US,D,20021122,000000,19.8881,20.4079,19.8683,20.4079,696688.55652075,0
+EPC.US,D,20021125,000000,20.2913,20.5967,20.063,20.2913,1573145.7780055,0
+EPC.US,D,20021126,000000,20.1935,20.401,20.1174,20.2073,1252169.0371383,0
+EPC.US,D,20021127,000000,20.1935,20.5029,20.1728,20.2983,716267.29196246,0
+EPC.US,D,20021129,000000,20.1312,20.2616,19.9572,19.9642,238062.77407494,0
+EPC.US,D,20021202,000000,20.0897,20.2271,19.6538,19.7081,783309.26059712,0
+EPC.US,D,20021203,000000,19.6873,19.8337,19.5707,19.6606,569423.23532526,0
+EPC.US,D,20021204,000000,19.5915,19.6676,19.3482,19.551,612884.32531523,0
+EPC.US,D,20021205,000000,19.5647,19.6261,19.2811,19.3345,469600.31466674,0
+EPC.US,D,20021206,000000,19.2011,19.551,19.2011,19.3829,507570.09188982,0
+EPC.US,D,20021209,000000,19.2129,19.3829,19.1131,19.1615,728873.63838622,0
+EPC.US,D,20021210,000000,19.2267,19.4827,19.1131,19.3482,598644.14136041,0
+EPC.US,D,20021211,000000,19.3158,19.551,19.2751,19.5173,457437.07712136,0
+EPC.US,D,20021212,000000,19.4521,19.8267,19.4106,19.5984,469452.61170728,0
+EPC.US,D,20021213,000000,19.4827,19.5846,19.2683,19.3829,347974.00919761,0
+EPC.US,D,20021216,000000,19.4769,19.5846,19.2811,19.5104,629346.12364662,0
+EPC.US,D,20021217,000000,19.4175,19.6805,19.1872,19.1941,1003871.2573039,0
+EPC.US,D,20021218,000000,19.1477,19.2811,18.8521,18.9637,496299.14208586,0
+EPC.US,D,20021219,000000,18.9637,18.9637,17.3941,17.5285,2724453.9271127,0
+EPC.US,D,20021220,000000,17.5285,17.5622,16.3344,17.0096,3210666.7780626,0
+EPC.US,D,20021223,000000,18.3381,18.4053,17.6976,18.3717,2694640.1859115,0
+EPC.US,D,20021224,000000,18.2708,18.5408,18.2364,18.345,780343.06143859,0
+EPC.US,D,20021226,000000,18.345,19.1269,18.345,18.8847,1041249.211025,0
+EPC.US,D,20021227,000000,18.8778,18.9569,18.7967,18.8244,1262996.8780639,0
+EPC.US,D,20021230,000000,18.8106,18.9163,18.8106,18.8452,836410.49785232,0
+EPC.US,D,20021231,000000,18.8106,18.95,18.776,18.8106,978062.69429798,0
+EPC.US,D,20030102,000000,18.9095,19.4452,18.776,19.2751,932674.38418624,0
+EPC.US,D,20030103,000000,19.4452,19.4452,18.9707,19.0468,718490.92966725,0
+EPC.US,D,20030106,000000,19.0675,19.6538,19.0607,19.4827,1512331.6136069,0
+EPC.US,D,20030107,000000,19.4521,19.6873,19.4313,19.5173,1085301.1128528,0
+EPC.US,D,20030108,000000,19.4175,19.4175,18.6742,18.687,730951.59645976,0
+EPC.US,D,20030109,000000,18.8106,19.0538,18.8106,18.9707,822320.04018518,0
+EPC.US,D,20030110,000000,18.7009,19.0054,18.7009,18.95,631276.37876071,0
+EPC.US,D,20030113,000000,18.8106,18.8176,17.5552,17.6373,3580887.2809492,0
+EPC.US,D,20030114,000000,17.3595,17.3595,16.9355,17.1045,3015023.0799486,0
+EPC.US,D,20030115,000000,17.1914,17.2054,16.7872,17.058,1942626.7544308,0
+EPC.US,D,20030116,000000,16.6864,17.058,16.6448,16.9217,1553864.471811,0
+EPC.US,D,20030117,000000,16.8683,17.0511,16.7199,16.8346,1149082.4880742,0
+EPC.US,D,20030121,000000,16.1802,16.5856,15.8985,16.114,2267016.8499913,0
+EPC.US,D,20030122,000000,16.0122,16.114,15.5813,15.7275,1312833.4752493,0
+EPC.US,D,20030123,000000,15.8778,16.0122,15.5744,15.9925,1301264.0845341,0
+EPC.US,D,20030124,000000,16.0587,16.0587,15.3045,15.4666,1146116.2889156,0
+EPC.US,D,20030127,000000,15.2976,16.2416,15.1414,15.864,2116019.9121994,0
+EPC.US,D,20030128,000000,15.9579,15.9786,15.513,15.8165,1254986.5216733,0
+EPC.US,D,20030129,000000,15.8432,16.6528,15.6821,16.4441,1362821.8220507,0
+EPC.US,D,20030130,000000,15.9786,16.8346,15.9786,16.5914,2090212.3608576,0
+EPC.US,D,20030131,000000,16.5055,16.9899,16.283,16.4511,1188981.5087472,0
+EPC.US,D,20030203,000000,16.4916,17.1243,16.4916,16.9632,1595691.7242699,0
+EPC.US,D,20030204,000000,16.9769,17.1243,16.6251,17.058,1653093.5456394,0
+EPC.US,D,20030205,000000,17.2597,17.658,17.152,17.5692,2447972.1969517,0
+EPC.US,D,20030206,000000,17.4495,17.7035,17.1914,17.4751,1554456.295313,0
+EPC.US,D,20030207,000000,17.5425,17.6511,17.3259,17.4682,1211082.3228049,0
+EPC.US,D,20030210,000000,17.4682,17.5285,16.7536,17.0096,1846215.1651374,0
+EPC.US,D,20030211,000000,16.8544,16.888,16.4234,16.7466,2286890.991352,0
+EPC.US,D,20030212,000000,16.6112,16.8544,16.4511,16.7199,1540959.684476,0
+EPC.US,D,20030213,000000,16.7199,16.9562,16.6181,16.9424,1711979.4782522,0
+EPC.US,D,20030214,000000,16.895,16.9899,16.801,16.8346,1672822.0073688,0
+EPC.US,D,20030218,000000,16.9701,17.4554,16.9562,17.2992,1134100.7543297,0
+EPC.US,D,20030219,000000,17.2992,17.2992,16.888,17.1579,1146856.8270412,0
+EPC.US,D,20030220,000000,17.2597,17.5622,17.0907,17.4287,1228437.4205419,0
+EPC.US,D,20030221,000000,17.7638,17.8736,17.4959,17.7846,931785.13143714,0
+EPC.US,D,20030224,000000,17.6976,17.7776,17.4287,17.5425,1186015.3095887,0
+EPC.US,D,20030225,000000,17.5355,17.7776,17.4079,17.7035,724127.92206539,0
+EPC.US,D,20030226,000000,17.7035,17.8933,17.5285,17.5899,1667778.8618008,0
+EPC.US,D,20030227,000000,17.6234,17.8122,17.5759,17.6303,564084.68383836,0
+EPC.US,D,20030228,000000,17.7312,17.8993,17.6373,17.8993,3065453.5239642,0
+EPC.US,D,20030303,000000,17.9664,18.1691,17.7915,17.8192,536495.59200605,0
+EPC.US,D,20030304,000000,17.6976,17.7846,17.3328,17.5148,1260030.6789054,0
+EPC.US,D,20030305,000000,17.6373,17.6442,17.2122,17.3872,1759441.699781,0
+EPC.US,D,20030306,000000,17.3941,17.6166,17.0778,17.152,1791779.5429265,0
+EPC.US,D,20030307,000000,16.9493,17.3526,16.9355,17.2597,1040211.2436524,0
+EPC.US,D,20030310,000000,17.0907,17.2863,17.0234,17.145,1370977.8580725,0
+EPC.US,D,20030311,000000,17.2122,17.3941,17.0907,17.1243,878238.76197534,0
+EPC.US,D,20030312,000000,17.0234,17.2458,17.0166,17.1579,1137364.3827354,0
+EPC.US,D,20030313,000000,17.3941,17.6976,17.3802,17.5088,944096.07194199,0
+EPC.US,D,20030314,000000,17.5552,17.665,17.4287,17.4682,1061272.0670092,0
+EPC.US,D,20030317,000000,17.2992,18.0287,17.2122,17.9605,1138996.1969382,0
+EPC.US,D,20030318,000000,18.1295,18.1621,17.8122,17.8993,1550750.569693,0
+EPC.US,D,20030319,000000,17.9328,17.9664,17.2458,17.4959,2888947.4757416,0
+EPC.US,D,20030320,000000,17.4959,17.5285,17.312,17.4079,2278584.2173784,0
+EPC.US,D,20030321,000000,17.5285,17.6234,17.4148,17.4148,2123584.1247193,0
+EPC.US,D,20030324,000000,17.5829,17.5829,17.0442,17.2528,1670002.4995056,0
+EPC.US,D,20030325,000000,17.2863,17.3872,17.2251,17.2923,971240.0315677,0
+EPC.US,D,20030326,000000,17.2597,17.4959,17.2251,17.3259,754980.64230338,0
+EPC.US,D,20030327,000000,17.2251,17.3872,17.1637,17.2321,629643.55289376,0
+EPC.US,D,20030328,000000,16.9899,17.2321,16.9839,17.0837,555481.4922817,0
+EPC.US,D,20030331,000000,17.0036,17.2992,16.7269,17.1846,911462.82287759,0
+EPC.US,D,20030401,000000,17.1104,17.4495,16.9701,17.2528,573430.43684878,0
+EPC.US,D,20030402,000000,17.2992,17.6778,17.2923,17.5967,1017815.0236757,0
+EPC.US,D,20030403,000000,17.6166,17.6719,17.4079,17.6442,722348.40490309,0
+EPC.US,D,20030404,000000,17.6778,17.7776,17.4554,17.5552,576395.62434321,0
+EPC.US,D,20030407,000000,17.7242,18.0693,17.7242,17.8666,835965.36564572,0
+EPC.US,D,20030408,000000,17.8251,17.913,17.5425,17.7776,385796.08346123,0
+EPC.US,D,20030409,000000,17.7638,17.7638,17.3872,17.4148,527003.14770028,0
+EPC.US,D,20030410,000000,17.4148,17.7984,17.2321,17.7776,730356.73796549,0
+EPC.US,D,20030411,000000,17.913,18.0693,17.5552,17.6373,563789.27791944,0
+EPC.US,D,20030414,000000,17.8053,18.2017,17.6778,18.1157,762097.69928847,0
+EPC.US,D,20030415,000000,18.1157,18.2848,17.9328,18.2224,688085.36496407,0
+EPC.US,D,20030416,000000,18.2571,18.3717,17.8389,17.8863,984439.21315754,0
+EPC.US,D,20030417,000000,18.0011,18.2975,18.0011,18.1898,580400.80253851,0
+EPC.US,D,20030421,000000,18.2916,18.5408,18.1364,18.5269,683782.75752163,0
+EPC.US,D,20030422,000000,18.5962,18.943,18.3856,18.7207,919028.0470616,0
+EPC.US,D,20030423,000000,18.8778,19.0874,18.8106,18.8778,3157862.9700546,0
+EPC.US,D,20030424,000000,18.8847,19.295,18.859,19.1941,941426.29036648,0
+EPC.US,D,20030425,000000,18.8778,19.2613,18.865,19.0874,843974.71037222,0
+EPC.US,D,20030428,000000,18.95,19.4827,18.943,19.2129,428958.73253995,0
+EPC.US,D,20030429,000000,19.1131,19.4175,19.0815,19.2267,796510.46551516,0
+EPC.US,D,20030430,000000,19.2267,19.6192,19.0992,19.4313,749195.94694578,0
+EPC.US,D,20030501,000000,19.3899,19.4827,19.0468,19.4106,608434.01491332,0
+EPC.US,D,20030502,000000,19.4769,19.6873,19.3158,19.6873,734955.76299096,0
+EPC.US,D,20030505,000000,19.7536,19.8544,19.5104,19.7536,670730.26722716,0
+EPC.US,D,20030506,000000,19.8198,19.8614,19.4827,19.551,1007726.7092115,0
+EPC.US,D,20030507,000000,19.538,19.551,19.1477,19.2129,980434.03496223,0
+EPC.US,D,20030508,000000,19.2129,19.2129,18.7345,18.8383,1178747.5146518,0
+EPC.US,D,20030509,000000,18.9371,18.9707,18.7414,18.8778,1341016.4139118,0
+EPC.US,D,20030512,000000,18.943,19.0398,18.8106,18.8906,2023167.3572306,0
+EPC.US,D,20030513,000000,18.8906,18.9777,18.7829,18.9095,1581303.8373556,0
+EPC.US,D,20030514,000000,18.943,18.9777,18.7899,18.9233,1069284.446728,0
+EPC.US,D,20030515,000000,18.8906,19.5035,18.8906,19.1812,2132335.0192355,0
+EPC.US,D,20030516,000000,19.2129,19.4383,19.1477,19.2475,1775463.4242264,0
+EPC.US,D,20030519,000000,19.2544,19.3899,19.0815,19.1615,806002.90982093,0
+EPC.US,D,20030520,000000,19.2129,19.4175,19.1477,19.3018,1118526.1854192,0
+EPC.US,D,20030521,000000,19.8881,20.7787,19.7595,20.6174,3899046.5372816,0
+EPC.US,D,20030522,000000,20.569,21.17,20.5621,20.8528,1726812.497373,0
+EPC.US,D,20030523,000000,20.8528,21.0149,20.6441,20.9002,1055637.0979392,0
+EPC.US,D,20030527,000000,20.9002,21.3046,20.7984,21.1839,1104288.0247925,0
+EPC.US,D,20030528,000000,21.2373,21.4261,20.9328,21.0564,1224579.945306,0
+EPC.US,D,20030529,000000,20.9191,21.257,20.9191,21.0079,901378.55506987,0
+EPC.US,D,20030530,000000,21.0752,21.5061,20.9872,21.4261,759133.52345815,0
+EPC.US,D,20030602,000000,21.4726,21.5684,21.2235,21.2906,1195508.7655586,0
+EPC.US,D,20030603,000000,21.1226,21.52,21.1226,21.4054,779898.94089609,0
+EPC.US,D,20030604,000000,21.338,21.6751,21.338,21.5615,939200.62933348,0
+EPC.US,D,20030605,000000,21.5477,21.5684,21.352,21.4261,884171.16029241,0
+EPC.US,D,20030606,000000,21.5061,21.5615,21.3114,21.3777,1177708.535615,0
+EPC.US,D,20030609,000000,21.338,21.338,21.0426,21.1424,982510.98137166,0
+EPC.US,D,20030610,000000,21.2037,21.4054,21.0752,21.2906,988295.67672927,0
+EPC.US,D,20030611,000000,21.2235,21.2235,20.8321,21.0821,1029827.5232693,0
+EPC.US,D,20030612,000000,20.5621,21.001,20.5621,20.9675,1208116.1236464,0
+EPC.US,D,20030613,000000,20.9002,21.0613,20.752,20.9398,560673.35247323,0
+EPC.US,D,20030616,000000,21.0079,21.4726,20.9131,21.3914,651893.08157508,0
+EPC.US,D,20030617,000000,21.4122,21.4191,21.1088,21.2769,482801.51958479,0
+EPC.US,D,20030618,000000,21.2096,21.2837,20.9191,21.1839,467820.79750444,0
+EPC.US,D,20030619,000000,21.1424,21.17,20.8321,20.9467,605465.79242658,0
+EPC.US,D,20030620,000000,20.9605,21.1018,20.8656,21.0426,1141072.1316835,0
+EPC.US,D,20030623,000000,20.9734,21.0683,20.8597,21.0287,850797.37310249,0
+EPC.US,D,20030624,000000,20.9605,21.3183,20.9605,21.257,1088269.3353396,0
+EPC.US,D,20030625,000000,21.2096,21.4399,21.1562,21.2709,927779.95324184,0
+EPC.US,D,20030626,000000,21.4054,21.5061,21.2303,21.3984,682150.9433188,0
+EPC.US,D,20030627,000000,21.3046,21.3984,21.1088,21.2037,470638.2820394,0
+EPC.US,D,20030630,000000,21.2037,21.4399,21.095,21.17,1300226.1171615,0
+EPC.US,D,20030701,000000,21.2373,21.3243,20.6838,21.3243,603688.29859249,0
+EPC.US,D,20030702,000000,21.3707,21.433,21.1295,21.2709,646849.93600711,0
+EPC.US,D,20030703,000000,21.2709,21.2709,21.0821,21.1839,523888.23391818,0
+EPC.US,D,20030707,000000,21.177,21.6347,21.177,21.5941,882391.64313011,0
+EPC.US,D,20030708,000000,21.5754,22.3503,21.5684,22.295,1411914.8461182,0
+EPC.US,D,20030709,000000,22.295,22.5519,22.1803,22.3889,1442027.0282306,0
+EPC.US,D,20030710,000000,22.288,22.37,21.8906,22.0469,649964.84978921,0
+EPC.US,D,20030711,000000,22.0796,22.8544,22.0796,22.7535,1229325.6616268,0
+EPC.US,D,20030714,000000,22.8219,22.8416,22.5174,22.6004,940239.60837025,0
+EPC.US,D,20030715,000000,22.5312,22.5519,22.1605,22.2673,674884.16004603,0
+EPC.US,D,20030716,000000,22.4374,22.5796,22.3434,22.5174,757798.12683834,0
+EPC.US,D,20030717,000000,22.4491,22.5865,22.2484,22.37,588854.2678075,0
+EPC.US,D,20030718,000000,22.5381,22.6518,22.1941,22.6518,572242.74318844,0
+EPC.US,D,20030721,000000,22.8079,22.8079,22.3296,22.5589,393360.29598112,0
+EPC.US,D,20030722,000000,22.8219,22.8219,22.3157,22.7872,590485.07034624,0
+EPC.US,D,20030723,000000,22.6202,22.969,22.4838,22.969,756167.32429961,0
+EPC.US,D,20030724,000000,23.0234,23.233,22.9296,23.153,1258250.1500789,0
+EPC.US,D,20030725,000000,23.1045,23.3605,22.9098,23.3535,693276.2134915,0
+EPC.US,D,20030728,000000,23.3535,23.3605,22.7328,22.9157,746077.99817136,0
+EPC.US,D,20030729,000000,22.9899,23.0639,22.889,23.0373,631870.22559088,0
+EPC.US,D,20030730,000000,23.0906,23.2528,22.8476,23.1598,577731.02096301,0
+EPC.US,D,20030731,000000,23.2597,23.4959,22.889,23.0906,1081742.0785283,0
+EPC.US,D,20030801,000000,23.1598,23.5295,23.0501,23.408,758983.79717047,0
+EPC.US,D,20030804,000000,23.1598,23.2597,22.8544,23.0976,724868.46019091,0
+EPC.US,D,20030805,000000,23.0906,23.2933,21.9105,23.0165,1622983.3868551,0
+EPC.US,D,20030806,000000,22.9483,23.146,22.889,22.9957,678739.61195365,0
+EPC.US,D,20030807,000000,22.8286,23.153,22.6409,22.8219,715971.88604353,0
+EPC.US,D,20030808,000000,22.8219,23.0165,22.6656,22.9553,772480.40800744,0
+EPC.US,D,20030811,000000,22.889,22.969,22.4965,22.6587,550438.34671372,0
+EPC.US,D,20030812,000000,22.5035,22.7002,22.4965,22.5727,744893.33950334,0
+EPC.US,D,20030813,000000,22.4164,22.6202,22.2821,22.5174,959670.6408525,0
+EPC.US,D,20030814,000000,22.5242,22.5519,22.382,22.4965,850946.08772606,0
+EPC.US,D,20030815,000000,22.6202,23.0906,22.6202,22.7952,490810.86431128,0
+EPC.US,D,20030818,000000,23.0234,23.3535,22.889,23.2933,1216718.303539,0
+EPC.US,D,20030819,000000,23.3467,23.7668,23.2933,23.5552,1068096.7530677,0
+EPC.US,D,20030820,000000,23.4891,23.5899,23.3328,23.3605,476275.27443754,0
+EPC.US,D,20030821,000000,23.239,23.8993,23.239,23.8646,804965.95411237,0
+EPC.US,D,20030822,000000,23.8993,24.0683,23.5158,23.5295,559485.6588129,0
+EPC.US,D,20030825,000000,23.4959,23.7994,23.3942,23.7994,622524.47258047,0
+EPC.US,D,20030826,000000,23.7668,23.8122,23.5295,23.7737,970497.47011397,0
+EPC.US,D,20030827,000000,23.8379,24.2709,23.7994,24.2047,1175931.041781,0
+EPC.US,D,20030828,000000,24.2116,24.5744,24.0159,24.4596,872601.7695772,0
+EPC.US,D,20030829,000000,24.5061,24.8778,24.4122,24.7967,739406.07339287,0
+EPC.US,D,20030902,000000,24.9322,25.5925,24.8234,25.552,1781394.8108793,0
+EPC.US,D,20030903,000000,25.5589,25.7546,25.4492,25.4976,1063052.5958356,0
+EPC.US,D,20030904,000000,25.633,25.803,25.5856,25.5856,761505.87578651,0
+EPC.US,D,20030905,000000,25.4175,25.5183,25.1753,25.2544,563490.83700819,0
+EPC.US,D,20030908,000000,25.1753,25.6656,25.1753,25.377,482651.79329711,0
+EPC.US,D,20030909,000000,25.377,25.6528,25.1753,25.2821,739108.64414573,0
+EPC.US,D,20030910,000000,25.2139,25.2209,24.8848,25.0864,811937.33146621,0
+EPC.US,D,20030911,000000,25.0449,25.1141,24.783,24.8442,626677.35373523,0
+EPC.US,D,20030912,000000,24.8442,25.3088,24.5605,25.201,863405.74285447,0
+EPC.US,D,20030915,000000,25.3642,25.3839,24.9777,25.3839,728578.2324673,0
+EPC.US,D,20030916,000000,25.2475,25.377,25.1278,25.2683,741778.42572123,0
+EPC.US,D,20030917,000000,25.3158,25.3493,25.0934,25.2475,383125.29022162,0
+EPC.US,D,20030918,000000,25.2821,25.6794,25.1822,25.5787,771592.16692245,0
+EPC.US,D,20030919,000000,25.6528,25.7546,25.4906,25.7546,976876.01230174,0
+EPC.US,D,20030922,000000,25.7892,25.7892,25.2139,25.5113,577136.16246873,0
+EPC.US,D,20030923,000000,25.4492,25.545,25.0934,25.201,742965.10771747,0
+EPC.US,D,20030924,000000,25.2683,25.3158,24.5813,24.689,617481.32701249,0
+EPC.US,D,20030925,000000,24.776,24.783,24.4122,24.6416,1327814.1973297,0
+EPC.US,D,20030926,000000,24.5398,24.783,24.2254,24.5744,689864.88212637,0
+EPC.US,D,20030929,000000,24.5813,24.6089,24.3451,24.5675,658568.04134588,0
+EPC.US,D,20030930,000000,24.5675,25.1685,24.4053,24.7899,870823.26407901,0
+EPC.US,D,20031001,000000,24.8778,25.3019,24.776,25.1625,1244306.3837072,0
+EPC.US,D,20031002,000000,25.3158,25.4175,25.1278,25.4047,530858.59960791,0
+EPC.US,D,20031003,000000,25.4561,25.6123,25.2949,25.4492,557707.1533147,0
+EPC.US,D,20031006,000000,25.4492,25.4837,25.2683,25.3493,308369.38277937,0
+EPC.US,D,20031007,000000,25.3158,25.4047,25.0449,25.3701,347823.27124582,0
+EPC.US,D,20031008,000000,25.3839,25.3839,24.783,25.0123,760912.02895634,0
+EPC.US,D,20031009,000000,25.0449,25.1278,24.8778,24.9391,735698.3244447,0
+EPC.US,D,20031010,000000,24.9391,24.946,24.8778,24.8778,392915.16377452,0
+EPC.US,D,20031013,000000,24.9114,25.2139,24.9114,25.1487,483245.64012727,0
+EPC.US,D,20031014,000000,25.0794,25.1487,24.952,25.1002,494667.32788302,0
+EPC.US,D,20031015,000000,25.0794,25.3019,24.8976,25.0449,647888.91504388,0
+EPC.US,D,20031016,000000,25.0123,25.1892,24.9579,24.9777,555036.36007509,0
+EPC.US,D,20031017,000000,24.946,25.0123,24.5882,24.6089,493630.37217446,0
+EPC.US,D,20031020,000000,24.6089,24.8778,24.602,24.8234,764768.49252807,0
+EPC.US,D,20031021,000000,24.8442,24.8511,24.526,24.783,573725.8427677,0
+EPC.US,D,20031022,000000,24.5061,24.6346,24.1148,24.4389,1078922.5706651,0
+EPC.US,D,20031023,000000,24.2709,24.3184,24.0871,24.1977,745486.1746694,0
+EPC.US,D,20031024,000000,24.1355,24.5003,24.0871,24.3776,719975.04091062,0
+EPC.US,D,20031027,000000,24.3776,24.9648,24.3776,24.7296,622228.05499743,0
+EPC.US,D,20031028,000000,24.6416,24.7098,24.4252,24.6159,877051.06831501,0
+EPC.US,D,20031029,000000,24.5467,24.689,24.4389,24.6159,626826.0683588,0
+EPC.US,D,20031030,000000,24.6752,24.7098,24.5061,24.6159,656342.38031288,0
+EPC.US,D,20031031,000000,24.6416,24.8511,24.6416,24.8107,427030.50075408,0
+EPC.US,D,20031103,000000,24.8107,25.4906,24.8107,25.4175,889807.14102645,0
+EPC.US,D,20031104,000000,25.2475,25.9217,25.2475,25.7753,913836.18687006,0
+EPC.US,D,20031105,000000,25.6864,26.0858,25.6192,25.7408,522699.52859373,0
+EPC.US,D,20031106,000000,25.7546,25.809,25.4294,25.803,408341.01806146,0
+EPC.US,D,20031107,000000,25.8554,26.2538,25.6528,26.0581,653524.89577792,0
+EPC.US,D,20031110,000000,25.8484,25.9898,25.3839,25.3839,1053411.4369062,0
+EPC.US,D,20031111,000000,25.7546,26.0511,25.2139,25.3493,1072249.6342225,0
+EPC.US,D,20031112,000000,24.776,25.0123,24.1562,24.6159,3324283.7388052,0
+EPC.US,D,20031113,000000,24.6752,24.9915,24.6752,24.7899,1671635.3253725,0
+EPC.US,D,20031114,000000,24.7433,25.2752,24.7029,24.776,1332560.9253146,0
+EPC.US,D,20031117,000000,24.6089,24.6346,24.3114,24.5328,1739864.9876676,0
+EPC.US,D,20031118,000000,24.5061,24.783,24.5061,24.6089,1098353.6031473,0
+EPC.US,D,20031119,000000,24.6416,25.1141,24.6416,25.0518,1114668.7101833,0
+EPC.US,D,20031120,000000,24.9984,25.4422,24.9579,25.0251,1042434.8813571,0
+EPC.US,D,20031121,000000,25.0794,25.3158,24.864,25.031,747564.13274294,0
+EPC.US,D,20031124,000000,24.946,25.4492,24.946,25.3019,1193580.5337727,0
+EPC.US,D,20031125,000000,25.3493,25.7269,25.2752,25.552,829142.70291545,0
+EPC.US,D,20031126,000000,25.545,25.6192,25.4116,25.538,445867.68640616,0
+EPC.US,D,20031128,000000,25.552,25.6933,25.5183,25.545,301100.5761784,0
+EPC.US,D,20031201,000000,25.9217,26.2192,25.894,26.0581,987703.85322732,0
+EPC.US,D,20031202,000000,26.0511,26.1045,25.8624,25.9355,405228.12760758,0
+EPC.US,D,20031203,000000,26.0235,26.0916,25.2949,25.4363,1199958.0642963,0
+EPC.US,D,20031204,000000,25.2821,25.6192,25.2613,25.5994,540500.77020135,0
+EPC.US,D,20031205,000000,25.5717,25.7546,25.3839,25.4492,687342.80351033,0
+EPC.US,D,20031208,000000,25.4837,25.6726,25.4837,25.5856,432369.05224097,0
+EPC.US,D,20031209,000000,25.6864,25.7546,25.4363,25.5253,482651.79329711,0
+EPC.US,D,20031210,000000,25.4837,25.6864,25.4837,25.6261,695352.14823684,0
+EPC.US,D,20031211,000000,25.4561,25.7892,25.4561,25.6864,627864.03573147,0
+EPC.US,D,20031212,000000,25.5183,25.5994,25.3158,25.3158,431924.93169849,0
+EPC.US,D,20031215,000000,25.7546,25.7546,25.2613,25.2613,511280.87583031,0
+EPC.US,D,20031216,000000,25.2613,25.4047,25.1278,25.2475,579805.94404423,0
+EPC.US,D,20031217,000000,25.2139,25.3088,24.946,25.0794,936233.41851084,0
+EPC.US,D,20031218,000000,25.2139,25.7003,25.1141,25.6597,734363.93948901,0
+EPC.US,D,20031219,000000,25.5856,25.5994,24.946,25.1211,1144484.4747128,0
+EPC.US,D,20031222,000000,25.2683,25.2683,24.8571,25.0123,1205595.0566944,0
+EPC.US,D,20031223,000000,25.0794,25.3226,25.0657,25.1753,971387.73452717,0
+EPC.US,D,20031224,000000,25.2139,25.3158,25.1141,25.289,399144.99133873,0
+EPC.US,D,20031226,000000,25.289,25.5648,25.289,25.4492,267729.82398079,0
+EPC.US,D,20031229,000000,25.4492,25.7892,25.4363,25.7131,524481.06908424,0
+EPC.US,D,20031230,000000,25.5046,25.5925,25.2209,25.4492,621338.80224834,0
+EPC.US,D,20031231,000000,25.3158,25.5183,25.1685,25.3226,341299.0494268,0
+EPC.US,D,20040102,000000,25.2475,25.5113,24.8442,24.8571,832405.31965702,0
+EPC.US,D,20040105,000000,24.9045,25.3839,24.9045,25.3642,566307.30987906,0
+EPC.US,D,20040106,000000,25.2139,25.3908,25.0251,25.2821,677849.34754045,0
+EPC.US,D,20040107,000000,25.2475,25.2544,24.8511,24.8916,706476.40674544,0
+EPC.US,D,20040108,000000,25.0449,25.1071,24.9253,24.9846,1086637.5211368,0
+EPC.US,D,20040109,000000,25.031,25.5648,25.0251,25.3839,1024042.8279116,0
+EPC.US,D,20040112,000000,25.2346,25.289,25.0123,25.1487,738070.67677306,0
+EPC.US,D,20040113,000000,25.0725,25.4837,25.031,25.4837,925405.57758527,0
+EPC.US,D,20040114,000000,25.6192,25.8417,25.6192,25.803,813419.41938137,0
+EPC.US,D,20040115,000000,25.803,25.803,25.5253,25.6469,868004.76787995,0
+EPC.US,D,20040116,000000,25.2821,25.5046,24.4122,25.2613,1945889.3711724,0
+EPC.US,D,20040120,000000,25.2475,25.5253,25.1278,25.2821,757943.80646959,0
+EPC.US,D,20040121,000000,25.2475,25.8684,25.1487,25.8684,879574.15859515,0
+EPC.US,D,20040122,000000,25.9008,26.1174,25.2821,25.6261,1374982.0246037,0
+EPC.US,D,20040123,000000,25.5183,26.1578,25.4837,25.9701,666577.38607239,0
+EPC.US,D,20040126,000000,28.4758,29.3952,28.3167,28.9246,5830253.6272847,0
+EPC.US,D,20040127,000000,28.7536,29.4485,28.6192,28.808,1386848.844566,0
+EPC.US,D,20040128,000000,28.7536,29.1994,28.5451,28.5658,1337751.7738421,0
+EPC.US,D,20040129,000000,28.5658,28.5855,27.7434,28.2475,1844583.3509345,0
+EPC.US,D,20040130,000000,27.944,28.1349,27.7434,27.9717,1217755.2592476,0
+EPC.US,D,20040202,000000,28.214,28.2821,28.0182,28.1477,1490529.2404604,0
+EPC.US,D,20040203,000000,28.214,28.6262,28.115,28.6262,1294737.8393869,0
+EPC.US,D,20040204,000000,28.72,28.8208,28.4175,28.5312,1395303.3214991,0
+EPC.US,D,20040205,000000,28.7536,28.9385,28.4175,28.6884,1047627.7532128,0
+EPC.US,D,20040206,000000,28.6538,28.971,28.4758,28.9385,514097.34870116,0
+EPC.US,D,20040209,000000,28.8692,28.9039,28.5985,28.7803,1025229.5099079,0
+EPC.US,D,20040210,000000,28.89,28.9898,28.6676,28.9898,803185.42528597,0
+EPC.US,D,20040211,000000,28.9246,29.8261,28.8485,29.8123,936678.55071744,0
+EPC.US,D,20040212,000000,29.833,30.2996,29.7056,30.1365,1092273.5018708,0
+EPC.US,D,20040213,000000,30.2719,30.3461,30.0891,30.3204,901673.96098879,0
+EPC.US,D,20040217,000000,30.3065,30.3391,30.1028,30.3204,496595.55966889,0
+EPC.US,D,20040218,000000,30.3391,30.5418,30.2373,30.2788,467374.65363374,0
+EPC.US,D,20040219,000000,30.2719,30.4459,30.2027,30.2719,553849.67807885,0
+EPC.US,D,20040220,000000,30.2027,30.5349,30.1424,30.5141,587223.46526878,0
+EPC.US,D,20040223,000000,30.7433,30.7433,30.2581,30.5486,1050446.2494119,0
+EPC.US,D,20040224,000000,30.6614,31.2011,30.5072,30.9045,1434907.9479174,0
+EPC.US,D,20040225,000000,31.0132,31.0132,30.777,30.9321,521811.28750874,0
+EPC.US,D,20040226,000000,30.9391,31.3365,30.8778,31.2969,572686.86373093,0
+EPC.US,D,20040227,000000,31.4304,31.6469,31.1734,31.4649,628456.87089753,0
+EPC.US,D,20040301,000000,31.4649,31.633,31.2149,31.633,688679.21179424,0
+EPC.US,D,20040302,000000,31.5856,31.6736,31.2011,31.29,616145.93039269,0
+EPC.US,D,20040303,000000,31.0794,31.377,30.7167,31.2633,466485.40088464,0
+EPC.US,D,20040304,000000,31.2633,31.4926,31.1468,31.4512,438599.89146928,0
+EPC.US,D,20040305,000000,31.3157,32.0235,31.3157,31.9888,525222.61887388,0
+EPC.US,D,20040308,000000,32.2252,32.2795,31.5984,31.633,361320.89374691,0
+EPC.US,D,20040309,000000,31.5649,31.6667,31.1211,31.29,571647.88469416,0
+EPC.US,D,20040310,000000,31.2149,31.3493,30.9728,31.0132,820390.7967352,0
+EPC.US,D,20040311,000000,30.6406,30.7226,30.352,30.4192,699505.0293916,0
+EPC.US,D,20040312,000000,30.4192,30.5753,29.9606,30.5279,649964.84978921,0
+EPC.US,D,20040315,000000,30.4736,30.5418,30.0287,30.1157,537681.26233817,0
+EPC.US,D,20040316,000000,30.1681,30.3065,29.9476,30.1622,570906.33490452,0
+EPC.US,D,20040317,000000,30.1494,30.4389,29.921,30.3578,510983.44658316,0
+EPC.US,D,20040318,000000,30.3648,30.4459,30.015,30.2719,468859.77654121,0
+EPC.US,D,20040319,000000,30.1028,30.5616,30.0634,30.4053,684969.43951786,0
+EPC.US,D,20040322,000000,30.4053,30.4053,29.6986,29.8794,564084.68383836,0
+EPC.US,D,20040323,000000,30.1562,30.3134,30.0427,30.1562,581290.05528761,0
+EPC.US,D,20040324,000000,29.9546,30.1227,29.4564,29.6639,515580.44828043,0
+EPC.US,D,20040325,000000,29.7984,30.9995,29.7322,30.9114,678295.49141117,0
+EPC.US,D,20040326,000000,30.777,30.777,30.3925,30.4459,689568.46454334,0
+EPC.US,D,20040329,000000,30.2719,30.6614,29.9665,30.5753,686453.55076124,0
+EPC.US,D,20040330,000000,30.5753,31.3296,30.5418,31.2969,500006.89103402,0
+EPC.US,D,20040331,000000,31.3493,31.6053,31.0597,31.4789,545840.33335236,0
+EPC.US,D,20040401,000000,31.544,31.808,31.3226,31.5382,512614.24912189,0
+EPC.US,D,20040402,000000,31.5856,31.7477,31.1803,31.5579,621486.5052078,0
+EPC.US,D,20040405,000000,31.6193,31.8831,31.3226,31.64,575504.3482659,0
+EPC.US,D,20040406,000000,31.4175,31.6874,31.1803,31.2149,753199.10181287,0
+EPC.US,D,20040407,000000,31.2218,31.4719,31.0469,31.1269,557259.99777988,0
+EPC.US,D,20040408,000000,31.2149,31.4512,31.0132,31.2149,319198.23536906,0
+EPC.US,D,20040412,000000,31.2149,31.5984,30.8116,31.0132,435337.27472772,0
+EPC.US,D,20040413,000000,31.3157,31.384,30.7098,30.7167,286712.68926413,0
+EPC.US,D,20040414,000000,30.7167,31.1468,30.5685,30.8116,413828.28417194,0
+EPC.US,D,20040415,000000,30.8778,31.5066,30.8778,31.4512,503863.35460575,0
+EPC.US,D,20040416,000000,31.384,32.5424,31.3493,32.4307,971830.84340556,0
+EPC.US,D,20040419,000000,32.4307,32.6314,31.8564,31.9434,678443.19437063,0
+EPC.US,D,20040420,000000,31.9434,31.9434,31.2633,31.3019,712854.94893322,0
+EPC.US,D,20040421,000000,31.0132,31.2495,30.7433,31.0864,449429.75572307,0
+EPC.US,D,20040422,000000,31.2149,31.8218,31.0736,31.6874,492886.79905661,0
+EPC.US,D,20040423,000000,31.6874,32.0235,31.2495,31.9572,426585.36854748,0
+EPC.US,D,20040426,000000,31.7873,32.1332,31.2969,31.7141,383423.73113286,0
+EPC.US,D,20040427,000000,31.7141,32.0986,31.5183,31.7526,587519.88285181,0
+EPC.US,D,20040428,000000,31.4175,31.4175,27.6692,28.2683,3643926.0947168,0
+EPC.US,D,20040429,000000,28.2683,29.0224,28.1674,28.6053,1607557.5325682,0
+EPC.US,D,20040430,000000,28.6053,29.2924,28.6053,29.1925,1235111.3686486,0
+EPC.US,D,20040503,000000,29.0561,29.833,29.0492,29.5098,951659.27279779,0
+EPC.US,D,20040504,000000,29.6986,30.1751,29.5958,29.9476,1066018.7949942,0
+EPC.US,D,20040505,000000,29.8666,29.9942,29.6165,29.6986,810009.09968034,0
+EPC.US,D,20040506,000000,29.6986,29.7322,29.0087,29.3408,898410.33258312,0
+EPC.US,D,20040507,000000,29.2726,29.5632,29.0769,29.153,818018.44440685,0
+EPC.US,D,20040510,000000,28.8208,28.9898,28.3236,28.552,961893.26689318,0
+EPC.US,D,20040511,000000,28.72,29.3131,28.5985,29.1925,756759.14780157,0
+EPC.US,D,20040512,000000,29.0224,29.1599,28.3977,28.8485,1160948.2963724,0
+EPC.US,D,20040513,000000,28.7131,29.2924,28.7131,29.0027,656936.22714305,0
+EPC.US,D,20040514,000000,29.0224,29.6779,28.6953,29.4634,819352.82936255,0
+EPC.US,D,20040517,000000,29.2924,29.6372,29.2537,29.4692,787314.43879243,0
+EPC.US,D,20040518,000000,29.4692,29.5751,29.3744,29.4287,680521.15244417,0
+EPC.US,D,20040519,000000,29.5958,29.8537,29.5424,29.6305,882539.34608957,0
+EPC.US,D,20040520,000000,29.6372,29.7866,29.3952,29.6639,567049.87133279,0
+EPC.US,D,20040521,000000,29.1253,29.5355,28.7872,29.0838,1682165.7370509,0
+EPC.US,D,20040524,000000,29.1253,29.4357,28.976,29.1668,1096278.6800661,0
+EPC.US,D,20040525,000000,28.9957,29.5958,28.9443,29.4959,1204704.7922813,0
+EPC.US,D,20040526,000000,29.3268,30.0357,29.3201,30.015,1021521.7609598,0
+EPC.US,D,20040527,000000,30.015,30.4943,30.015,30.3391,1184383.4953859,0
+EPC.US,D,20040528,000000,30.3391,31.0192,30.2512,30.5753,2296234.7210342,0
+EPC.US,D,20040601,000000,30.5418,30.9461,30.3065,30.5486,1226805.606339,0
+EPC.US,D,20040602,000000,30.607,30.777,30.4389,30.5616,1200402.1848388,0
+EPC.US,D,20040603,000000,30.4736,30.6752,30.2512,30.2512,1022115.6077899,0
+EPC.US,D,20040604,000000,30.3273,30.4053,29.8192,30.1494,1382992.3809943,0
+EPC.US,D,20040607,000000,30.2719,30.3925,30.182,30.3065,865927.8214705,0
+EPC.US,D,20040608,000000,30.3065,30.4528,30.2373,30.3204,1123124.1987805,0
+EPC.US,D,20040609,000000,30.2719,30.352,29.7727,29.8736,1509661.8320314,0
+EPC.US,D,20040610,000000,29.8736,30.001,29.7183,29.7925,917691.63877769,0
+EPC.US,D,20040614,000000,29.7984,29.9476,29.746,29.7866,707663.08874167,0
+EPC.US,D,20040615,000000,29.7797,30.3391,29.7322,30.1424,658271.62376285,0
+EPC.US,D,20040616,000000,29.9873,30.2512,29.9873,30.1365,417982.1769908,0
+EPC.US,D,20040617,000000,30.001,30.5418,29.9665,30.4053,821578.49039555,0
+EPC.US,D,20040618,000000,30.3065,30.5002,30.096,30.2857,594639.97482921,0
+EPC.US,D,20040621,000000,30.2373,30.3718,30.001,30.0287,522107.70509177,0
+EPC.US,D,20040622,000000,30.2927,30.4053,30.0821,30.3391,653226.45486667,0
+EPC.US,D,20040623,000000,30.3391,30.6682,30.2788,30.6406,555184.06303455,0
+EPC.US,D,20040624,000000,30.6752,30.9114,30.4262,30.4389,717898.09450118,0
+EPC.US,D,20040625,000000,30.5753,30.6208,30.2996,30.4053,881650.09334048,0
+EPC.US,D,20040628,000000,30.4053,30.4597,30.2027,30.2581,626528.63911167,0
+EPC.US,D,20040629,000000,30.3273,30.4528,30.2581,30.3787,1218795.2499484,0
+EPC.US,D,20040630,000000,30.4192,30.4597,30.3065,30.3391,1014846.8011889,0
+EPC.US,D,20040701,000000,30.2927,30.3648,30.1751,30.2857,1097464.3503982,0
+EPC.US,D,20040702,000000,30.2857,30.2857,29.9348,30.0217,369033.82089037,0
+EPC.US,D,20040706,000000,29.8537,30.1365,29.746,29.9942,494370.91029999,0
+EPC.US,D,20040707,000000,29.9665,30.1562,29.9279,30.0751,694906.00436612,0
+EPC.US,D,20040708,000000,30.0357,30.1028,29.3338,29.4426,512465.53449833,0
+EPC.US,D,20040709,000000,29.4959,29.9743,29.4959,29.9546,749787.77044773,0
+EPC.US,D,20040712,000000,29.9002,29.9743,29.5493,29.7925,401518.3553312,0
+EPC.US,D,20040713,000000,30.001,30.1958,29.9071,30.0357,523590.80467103,0
+EPC.US,D,20040714,000000,29.9813,30.3273,29.84,30.0751,508016.23576053,0
+EPC.US,D,20040715,000000,30.001,30.3331,29.9743,30.2788,392768.47247917,0
+EPC.US,D,20040716,000000,30.2788,30.4053,30.008,30.0217,349159.67952973,0
+EPC.US,D,20040719,000000,30.0683,30.3204,30.0427,30.3065,417982.1769908,0
+EPC.US,D,20040720,000000,30.2373,30.4597,30.2373,30.3391,655897.24810628,0
+EPC.US,D,20040721,000000,30.3331,30.607,29.921,29.9476,777970.70911022,0
+EPC.US,D,20040722,000000,29.9546,30.1365,29.7322,29.9546,713745.21334642,0
+EPC.US,D,20040723,000000,29.8537,29.9071,29.5958,29.7866,957443.96815539,0
+EPC.US,D,20040726,000000,29.833,30.0357,29.6165,29.7599,752160.1227761,0
+EPC.US,D,20040727,000000,29.6639,30.265,29.6639,30.265,798736.12654817,0
+EPC.US,D,20040728,000000,29.4149,29.4149,26.4544,26.5167,4076890.005452,0
+EPC.US,D,20040729,000000,26.5098,27.0139,25.4175,25.7892,2794610.8095295,0
+EPC.US,D,20040730,000000,25.7961,25.9632,25.5648,25.6864,2093622.6805586,0
+EPC.US,D,20040802,000000,25.6192,26.0649,25.4837,25.7546,2001363.97242,0
+EPC.US,D,20040803,000000,25.7546,26.0096,25.4976,25.6528,1513075.1867247,0
+EPC.US,D,20040804,000000,25.6794,25.9562,25.5787,25.8484,1201737.5814586,0
+EPC.US,D,20040805,000000,25.72,25.9217,25.4906,25.5046,1092568.9077897,0
+EPC.US,D,20040806,000000,25.4492,25.4492,25.0123,25.3493,1305270.2743936,0
+EPC.US,D,20040809,000000,25.3158,25.8159,25.3158,25.7003,916209.55086253,0
+EPC.US,D,20040810,000000,25.4175,25.9493,25.4175,25.8277,871267.38462151,0
+EPC.US,D,20040811,000000,25.8218,26.4199,25.6261,26.3675,2061880.7075715,0
+EPC.US,D,20040812,000000,26.3675,26.6433,26.0788,26.2054,1174892.0627441,0
+EPC.US,D,20040813,000000,26.3743,26.6571,26.3743,26.5632,893367.18701515,0
+EPC.US,D,20040816,000000,26.4267,26.9338,26.4267,26.6571,1049851.3909176,0
+EPC.US,D,20040817,000000,26.5296,26.9545,26.5236,26.7807,703510.20758691,0
+EPC.US,D,20040818,000000,26.7807,27.4794,26.57,27.4794,980434.03496223,0
+EPC.US,D,20040819,000000,27.4794,27.4794,27.1365,27.1365,933269.24268052,0
+EPC.US,D,20040820,000000,26.9615,27.6347,26.9615,27.608,661237.82292138,0
+EPC.US,D,20040823,000000,27.5743,27.7898,27.5408,27.6761,918286.49727197,0
+EPC.US,D,20040824,000000,27.6821,27.9253,27.6761,27.7434,923032.2135928,0
+EPC.US,D,20040825,000000,27.7434,27.8106,27.4726,27.6554,808377.28547751,0
+EPC.US,D,20040826,000000,27.6949,28.0389,27.6485,27.7158,834927.39827305,0
+EPC.US,D,20040827,000000,27.608,27.8986,27.608,27.7642,784794.3835046,0
+EPC.US,D,20040830,000000,27.9787,28.0943,27.6881,27.7088,1002684.5753076,0
+EPC.US,D,20040831,000000,27.7434,27.8857,27.601,27.8719,1030122.9291882,0
+EPC.US,D,20040901,000000,27.8106,28.208,27.8106,28.115,844568.55720239,0
+EPC.US,D,20040902,000000,27.9787,28.5787,27.9787,28.5312,744745.63654387,0
+EPC.US,D,20040903,000000,28.384,28.4897,28.2891,28.3306,787019.0328735,0
+EPC.US,D,20040907,000000,28.3375,28.5787,28.3375,28.4511,850946.08772606,0
+EPC.US,D,20040908,000000,28.5174,28.7131,28.464,28.6122,867558.62400924,0
+EPC.US,D,20040909,000000,28.7467,28.9246,28.7269,28.9039,955813.16561665,0
+EPC.US,D,20040910,000000,28.976,29.0769,28.8208,29.0224,699061.92051321,0
+EPC.US,D,20040913,000000,28.9651,29.3744,28.8832,29.3545,923627.07208708,0
+EPC.US,D,20040914,000000,29.2924,29.4634,29.1727,29.3478,1073731.7221376,0
+EPC.US,D,20040915,000000,29.3131,29.3545,29.0224,29.1925,672954.91659606,0
+EPC.US,D,20040916,000000,29.2726,29.4634,29.2726,29.3615,652486.92840525,0
+EPC.US,D,20040917,000000,29.3268,29.6165,28.8347,29.4149,942463.24607505,0
+EPC.US,D,20040920,000000,29.3952,29.4634,29.2271,29.3268,1648940.6644846,0
+EPC.US,D,20040921,000000,29.3268,29.5226,29.2924,29.5226,802739.28141526,0
+EPC.US,D,20040922,000000,29.3545,29.6709,29.2537,29.4959,1346058.5478157,0
+EPC.US,D,20040923,000000,29.3615,29.7056,29.3615,29.4959,1275752.9507754,0
+EPC.US,D,20040924,000000,29.5296,30.7633,29.5296,30.3648,2492323.5513548,0
+EPC.US,D,20040927,000000,30.3391,30.4321,30.2027,30.3204,1066761.3564479,0
+EPC.US,D,20040928,000000,30.3273,30.6406,30.3134,30.4666,845457.80995149,0
+EPC.US,D,20040929,000000,30.3718,30.8176,30.3578,30.7296,439787.58512963,0
+EPC.US,D,20040930,000000,30.7977,31.2565,30.7909,31.0794,890252.27323305,0
+EPC.US,D,20041001,000000,31.1468,31.2495,30.9114,31.1141,665836.84794686,0
+EPC.US,D,20041004,000000,31.1468,31.5066,31.1002,31.1408,673548.76342622,0
+EPC.US,D,20041005,000000,31.2702,31.2702,30.7029,30.7433,687491.51813391,0
+EPC.US,D,20041006,000000,30.601,31.1141,30.5685,31.0667,537237.14179568,0
+EPC.US,D,20041007,000000,31.0667,31.1002,30.8116,30.9253,303772.38108211,0
+EPC.US,D,20041008,000000,30.7909,31.0527,30.7909,31.0132,607840.16808315,0
+EPC.US,D,20041011,000000,30.9796,31.1269,30.8778,31.0736,346936.04182495,0
+EPC.US,D,20041012,000000,30.9045,30.9995,30.6475,30.8047,662276.80195816,0
+EPC.US,D,20041013,000000,30.8116,30.9114,30.3331,30.4389,729318.77059282,0
+EPC.US,D,20041014,000000,30.4122,30.5072,30.2857,30.3204,776487.60953096,0
+EPC.US,D,20041015,000000,30.3391,30.9114,30.3391,30.8453,711074.42010681,0
+EPC.US,D,20041018,000000,30.777,31.3226,30.4192,31.2702,748155.9562449,0
+EPC.US,D,20041019,000000,31.2149,31.5787,30.8837,31.1002,779898.94089609,0
+EPC.US,D,20041020,000000,30.9796,31.2495,30.5813,30.8116,556223.04207133,0
+EPC.US,D,20041021,000000,30.8778,31.3226,30.7098,31.0132,738514.79731556,0
+EPC.US,D,20041022,000000,30.777,31.2218,30.5418,30.6614,334178.9574494,0
+EPC.US,D,20041025,000000,30.3718,30.9253,30.3391,30.6752,604872.95726052,0
+EPC.US,D,20041026,000000,30.777,30.8453,30.5141,30.6267,508016.23576053,0
+EPC.US,D,20041027,000000,30.6337,31.1269,30.3855,31.0667,830775.52878239,0
+EPC.US,D,20041028,000000,31.0667,31.544,31.0469,31.544,1384623.183533,0
+EPC.US,D,20041029,000000,31.5183,31.6261,30.9588,31.3019,707367.68282275,0
+EPC.US,D,20041101,000000,31.1141,31.5253,30.9865,31.4373,536495.59200605,0
+EPC.US,D,20041102,000000,31.4373,31.8564,31.4235,31.5856,787314.43879243,0
+EPC.US,D,20041103,000000,31.4175,31.4235,30.0564,30.3648,3099421.1579843,0
+EPC.US,D,20041104,000000,29.9348,30.2304,29.3952,30.096,2958362.8083688,0
+EPC.US,D,20041105,000000,30.3391,30.6475,30.265,30.5685,1397380.2679085,0
+EPC.US,D,20041108,000000,30.5418,30.9865,30.3648,30.871,970794.8993611,0
+EPC.US,D,20041109,000000,30.7433,30.9391,30.607,30.8244,594639.97482921,0
+EPC.US,D,20041110,000000,30.7977,30.8907,30.3331,30.5141,1111852.2373125,0
+EPC.US,D,20041111,000000,30.8116,31.3701,30.5685,31.29,650557.68495528,0
+EPC.US,D,20041112,000000,30.777,31.3434,30.5753,31.2565,541093.60536742,0
+EPC.US,D,20041115,000000,31.1468,31.3434,31.0132,31.1803,454026.75742033,0
+EPC.US,D,20041116,000000,30.9114,31.1734,30.8837,31.0597,621042.3846653,0
+EPC.US,D,20041117,000000,31.3493,31.5649,31.3296,31.4175,368590.71201198,0
+EPC.US,D,20041118,000000,31.3493,31.4857,31.29,31.3157,509499.3353398,0
+EPC.US,D,20041119,000000,31.3157,31.4107,31.1803,31.2832,598346.71211328,0
+EPC.US,D,20041122,000000,31.2495,31.5984,31.2495,31.5916,340409.79667771,0
+EPC.US,D,20041123,000000,31.5916,31.7734,31.384,31.7665,390394.09682259,0
+EPC.US,D,20041124,000000,31.7665,31.9038,31.6944,31.8218,178437.31500071,0
+EPC.US,D,20041126,000000,31.7873,31.9237,31.7408,31.8218,77870.821224343,0
+EPC.US,D,20041129,000000,31.8901,31.8901,31.377,31.6874,1593319.3719415,0
+EPC.US,D,20041130,000000,31.6193,31.6193,31.3563,31.4857,419612.97952954,0
+EPC.US,D,20041201,000000,31.6261,32.9151,31.6261,32.7648,1020632.5082106,0
+EPC.US,D,20041202,000000,32.4614,33.0822,32.4614,32.9012,891439.96689339,0
+EPC.US,D,20041203,000000,32.8943,33.1968,32.8399,33.0357,525073.9042503,0
+EPC.US,D,20041206,000000,33.0357,33.1899,32.7845,32.7985,541982.85811651,0
+EPC.US,D,20041207,000000,32.6987,33.0752,32.6987,32.8469,517658.40635397,0
+EPC.US,D,20041208,000000,32.8469,33.0425,32.8469,33.0288,396326.49513966,0
+EPC.US,D,20041209,000000,32.9685,33.1493,32.6521,33.1089,630828.21156179,0
+EPC.US,D,20041210,000000,33.0357,33.1493,32.833,33.0485,364435.807529,0
+EPC.US,D,20041213,000000,32.8676,32.922,32.2656,32.4614,861921.63161109,0
+EPC.US,D,20041214,000000,32.4891,33.1356,32.3339,32.9615,793099.13415003,0
+EPC.US,D,20041215,000000,32.8192,33.3065,32.8053,33.1563,423174.03718234,0
+EPC.US,D,20041216,000000,32.9882,33.3718,32.9882,33.2719,642103.20802217,0
+EPC.US,D,20041217,000000,32.9339,33.3984,32.8874,33.2996,555036.36007509,0
+EPC.US,D,20041220,000000,33.2996,33.6268,33.2314,33.607,635726.68916261,0
+EPC.US,D,20041221,000000,33.5556,33.6406,33.5081,33.6268,631870.22559088,0
+EPC.US,D,20041222,000000,33.5081,33.6959,33.4884,33.6614,408639.45897271,0
+EPC.US,D,20041223,000000,33.6959,33.7098,33.44,33.5279,677849.34754045,0
+EPC.US,D,20041227,000000,33.6614,33.6614,33.1356,33.2106,271731.96718378,0
+EPC.US,D,20041228,000000,33.1691,33.4954,33.089,33.3718,319495.66461619,0
+EPC.US,D,20041229,000000,33.3718,33.3718,32.9813,33.0357,1230365.6523277,0
+EPC.US,D,20041230,000000,33.0357,33.2789,32.9813,33.2512,680964.26132256,0
+EPC.US,D,20041231,000000,33.2314,33.6139,33.1226,33.5021,618666.99734462,0
+EPC.US,D,20050103,000000,33.2383,33.4607,32.5968,32.5968,1180528.0434782,0
+EPC.US,D,20050104,000000,32.665,32.8815,32.5157,32.665,1159760.6027121,0
+EPC.US,D,20050105,000000,32.6581,32.7311,32.4959,32.5483,787019.0328735,0
+EPC.US,D,20050106,000000,32.5098,32.8469,32.5029,32.6581,1020927.9141296,0
+EPC.US,D,20050107,000000,32.6917,32.8943,32.4959,32.7311,752013.43148074,0
+EPC.US,D,20050110,000000,32.6314,33.258,32.6314,32.9339,553255.83124869,0
+EPC.US,D,20050111,000000,32.833,33.1286,32.833,32.9685,762693.56944685,0
+EPC.US,D,20050112,000000,32.9339,33.2176,32.9339,33.2176,521070.74938321,0
+EPC.US,D,20050113,000000,33.2176,33.3718,32.9882,33.0357,882985.48996029,0
+EPC.US,D,20050114,000000,33.0357,33.3718,33.0159,33.1563,647295.06821371,0
+EPC.US,D,20050118,000000,33.2245,33.2245,32.9477,33.0021,597902.59157078,0
+EPC.US,D,20050119,000000,32.9339,33.1968,32.8943,32.9813,472565.50216117,0
+EPC.US,D,20050120,000000,32.9151,33.089,32.7985,32.833,945578.15985715,0
+EPC.US,D,20050121,000000,32.7311,33.1356,32.7311,32.7441,948101.25013729,0
+EPC.US,D,20050124,000000,32.7114,32.8053,32.3616,32.4307,1687208.8826189,0
+EPC.US,D,20050125,000000,33.0822,37.647,33.0752,37.2139,7044894.9844143,0
+EPC.US,D,20050126,000000,37.1873,37.2485,36.5409,36.609,3353503.6331763,0
+EPC.US,D,20050127,000000,36.1029,36.4073,35.6047,35.6432,3278152.8672398,0
+EPC.US,D,20050128,000000,35.8677,36.1029,35.4979,35.7322,4085344.4823852,0
+EPC.US,D,20050131,000000,35.7322,39.0367,35.7253,38.1669,5582548.6826164,0
+EPC.US,D,20050201,000000,38.1669,39.5487,37.9504,39.2512,3482399.7569105,0
+EPC.US,D,20050202,000000,39.2453,40.1022,39.1019,40.0607,2446194.7031176,0
+EPC.US,D,20050203,000000,40.4502,40.6212,39.3124,39.7632,3482548.4715341,0
+EPC.US,D,20050204,000000,39.7632,40.3434,39.6435,40.3434,1553864.471811,0
+EPC.US,D,20050207,000000,40.2476,40.4502,39.9649,40.1289,863405.74285447,0
+EPC.US,D,20050208,000000,40.2011,40.9771,40.1883,40.7753,1380620.028666,0
+EPC.US,D,20050209,000000,40.6004,40.7546,39.6091,39.6683,1488451.2823869,0
+EPC.US,D,20050210,000000,39.7771,39.8185,39.4805,39.7771,1019297.1115908,0
+EPC.US,D,20050211,000000,39.7771,39.7771,39.0624,39.7701,908050.47984835,0
+EPC.US,D,20050214,000000,39.7771,40.7349,39.6565,40.6735,1266111.791846,0
+EPC.US,D,20050215,000000,40.5797,41.072,40.3849,40.8357,926000.43607954,0
+EPC.US,D,20050216,000000,40.9098,40.9563,40.2476,40.4502,656936.22714305,0
+EPC.US,D,20050217,000000,40.6212,40.7476,39.9115,40.1951,862960.61064787,0
+EPC.US,D,20050218,000000,40.1823,40.6598,39.9461,40.1616,627417.89186075,0
+EPC.US,D,20050222,000000,40.0469,40.1883,39.3451,39.3658,771739.86988191,0
+EPC.US,D,20050223,000000,39.4528,39.9461,39.4528,39.6021,740147.6231825,0
+EPC.US,D,20050224,000000,39.5072,39.521,39.1019,39.3856,899005.1910774,0
+EPC.US,D,20050225,000000,39.352,39.8848,39.1849,39.7494,646256.08917694,0
+EPC.US,D,20050228,000000,40.4502,40.6212,39.8976,39.9322,1415920.0243135,0
+EPC.US,D,20050301,000000,40.2476,40.3849,39.6683,39.9649,978063.70596208,0
+EPC.US,D,20050302,000000,39.7978,40.2476,39.6228,40.2476,776783.01544988,0
+EPC.US,D,20050303,000000,40.2476,40.7199,40.2476,40.3781,951807.98742135,0
+EPC.US,D,20050304,000000,40.6865,41.2143,40.5262,41.1254,707367.68282275,0
+EPC.US,D,20050307,000000,41.0245,41.1124,40.464,40.8159,690903.86116314,0
+EPC.US,D,20050308,000000,40.8159,40.8555,40.3711,40.4571,439934.27642498,0
+EPC.US,D,20050309,000000,40.3849,40.5322,40.0469,40.2545,386240.20400372,0
+EPC.US,D,20050310,000000,40.2159,40.3434,39.864,40.0133,553997.38103832,0
+EPC.US,D,20050311,000000,39.8779,40.1477,39.6091,39.7632,760319.19379027,0
+EPC.US,D,20050314,000000,39.9322,40.4175,39.7424,40.0815,662573.21954119,0
+EPC.US,D,20050315,000000,40.4502,40.5797,40.1408,40.4304,860143.12611291,0
+EPC.US,D,20050316,000000,40.3167,40.3849,39.8116,39.8522,629346.12364662,0
+EPC.US,D,20050317,000000,40.2159,40.2288,39.6683,39.7563,605911.93629729,0
+EPC.US,D,20050318,000000,39.9115,39.9786,38.9556,39.2106,1010990.3376172,0
+EPC.US,D,20050321,000000,39.3055,39.528,38.9418,39.3925,480575.85855178,0
+EPC.US,D,20050322,000000,39.44,39.9649,39.1434,39.3055,577731.02096301,0
+EPC.US,D,20050323,000000,39.2383,39.8462,39.2383,39.4469,523293.3754239,0
+EPC.US,D,20050324,000000,39.4805,39.7909,39.2057,39.2057,573874.55739128,0
+EPC.US,D,20050328,000000,39.3055,39.864,39.2453,39.3728,529671.91761168,0
+EPC.US,D,20050329,000000,39.2057,39.6021,39.1365,39.3322,694760.32473488,0
+EPC.US,D,20050330,000000,39.3322,40.1022,39.3322,39.6752,571204.77581577,0
+EPC.US,D,20050331,000000,39.6435,40.3574,39.6435,40.3167,790430.36423863,0
+EPC.US,D,20050401,000000,40.2545,40.4373,39.3728,39.6228,586630.63010272,0
+EPC.US,D,20050404,000000,39.6228,39.9184,39.4133,39.8185,368738.41497145,0
+EPC.US,D,20050405,000000,39.7771,40.3098,39.7771,40.2159,490365.73210468,0
+EPC.US,D,20050406,000000,40.1883,40.8486,40.1823,40.6735,566307.30987906,0
+EPC.US,D,20050407,000000,40.6735,40.6735,40.296,40.4175,716564.72120959,0
+EPC.US,D,20050408,000000,40.553,40.7893,40.3504,40.3574,596715.90957455,0
+EPC.US,D,20050411,000000,40.4235,40.9909,40.4175,40.8416,508610.0825907,0
+EPC.US,D,20050412,000000,40.6735,41.5573,40.6735,41.1461,912353.08729079,0
+EPC.US,D,20050413,000000,41.1322,41.1737,40.2476,40.3237,1357480.2355714,0
+EPC.US,D,20050414,000000,40.3237,40.8555,40.296,40.6004,1194173.3689388,0
+EPC.US,D,20050415,000000,40.6074,40.6478,39.4133,39.4202,1110518.8640209,0
+EPC.US,D,20050418,000000,39.3055,39.3728,38.8044,38.921,953439.80162419,0
+EPC.US,D,20050419,000000,39.0031,40.1092,38.7332,40.0953,976577.5713905,0
+EPC.US,D,20050420,000000,40.1754,40.464,39.5487,39.6158,588409.1356009,0
+EPC.US,D,20050421,000000,39.7839,40.4571,39.7839,40.2821,422581.20201628,0
+EPC.US,D,20050422,000000,40.2367,40.4038,39.5961,39.8048,661830.65808745,0
+EPC.US,D,20050425,000000,39.9461,40.4502,39.8779,40.4175,482356.38737819,0
+EPC.US,D,20050426,000000,40.3849,40.641,39.7701,39.7771,843233.16058259,0
+EPC.US,D,20050427,000000,39.8116,39.864,39.2057,39.3728,672064.65218286,0
+EPC.US,D,20050428,000000,39.4271,39.4271,38.2261,38.4506,1424226.7982872,0
+EPC.US,D,20050429,000000,38.6176,38.7264,37.9029,38.409,1336863.5327571,0
+EPC.US,D,20050502,000000,38.409,38.5691,37.9306,38.2212,1071358.3581452,0
+EPC.US,D,20050503,000000,38.2212,38.8321,38.0907,38.7194,982214.56378863,0
+EPC.US,D,20050504,000000,38.7194,39.3728,38.6987,39.1434,829142.70291545,0
+EPC.US,D,20050505,000000,39.1434,39.4597,39.0495,39.3254,758687.37958744,0
+EPC.US,D,20050506,000000,39.44,39.7563,39.4271,39.5625,1155309.2806461,0
+EPC.US,D,20050509,000000,39.5961,39.9926,39.3381,39.6752,957592.68277895,0
+EPC.US,D,20050510,000000,39.5072,39.5348,38.7668,39.1909,1039618.4084863,0
+EPC.US,D,20050511,000000,39.1909,39.6091,39.1849,39.5418,1060530.5172196,0
+EPC.US,D,20050512,000000,39.5694,39.8393,39.2106,39.271,682744.79014896,0
+EPC.US,D,20050513,000000,39.2383,39.4934,39.0169,39.3254,834630.98069002,0
+EPC.US,D,20050516,000000,39.4063,39.7978,39.3451,39.7089,1059048.4293044,0
+EPC.US,D,20050517,000000,39.6752,40.0063,39.6565,40.0063,1180528.0434782,0
+EPC.US,D,20050518,000000,40.1151,41.3279,39.9994,40.9839,1028344.42369,0
+EPC.US,D,20050519,000000,41.1254,41.2074,40.809,40.9434,602500.60493215,0
+EPC.US,D,20050520,000000,40.9434,41.3279,40.641,41.2528,544060.81619006,0
+EPC.US,D,20050523,000000,41.2074,41.8943,41.2004,41.7519,667317.92419791,0
+EPC.US,D,20050524,000000,41.666,42.0159,41.666,41.9013,544653.65135612,0
+EPC.US,D,20050525,000000,41.9013,42.1375,41.7994,42.0623,752753.96960627,0
+EPC.US,D,20050526,000000,42.009,42.3312,41.9349,42.2918,489475.46769148,0
+EPC.US,D,20050527,000000,42.2709,42.3175,41.9951,42.0021,520624.6055125,0
+EPC.US,D,20050531,000000,42.0021,42.4745,41.9349,42.3926,525222.61887388,0
+EPC.US,D,20050601,000000,42.3926,43.2495,42.3382,43.1961,1179933.1849839,0
+EPC.US,D,20050602,000000,43.1961,43.3849,43.0528,43.2634,649074.58537601,0
+EPC.US,D,20050603,000000,43.2159,43.3029,42.9737,42.9807,653969.01632041,0
+EPC.US,D,20050606,000000,42.9114,43.0074,42.4469,42.9322,446164.10398919,0
+EPC.US,D,20050607,000000,42.9322,43.471,42.5289,42.6486,648926.88241654,0
+EPC.US,D,20050608,000000,42.6763,42.863,42.5349,42.6277,401961.46420959,0
+EPC.US,D,20050609,000000,42.5418,42.5418,42.1029,42.4133,300805.17025948,0
+EPC.US,D,20050610,000000,42.3659,42.8116,42.2591,42.69,620892.65837762,0
+EPC.US,D,20050613,000000,42.69,43.0528,42.5754,42.9461,546284.45389485,0
+EPC.US,D,20050614,000000,42.8768,42.9045,42.6011,42.9045,467227.96233838,0
+EPC.US,D,20050615,000000,42.9045,42.9184,42.2057,42.3926,585295.23348291,0
+EPC.US,D,20050616,000000,42.3382,42.4538,41.9626,42.0347,503863.35460575,0
+EPC.US,D,20050617,000000,42.0416,42.7849,42.0021,42.6763,998679.39711235,0
+EPC.US,D,20050620,000000,42.5754,42.6277,42.3045,42.3787,649964.84978921,0
+EPC.US,D,20050621,000000,42.3045,42.3451,41.7659,41.8667,1036649.1743354,0
+EPC.US,D,20050622,000000,41.9694,42.1306,41.6453,41.8667,702323.52559068,0
+EPC.US,D,20050623,000000,41.9349,42.0228,41.5503,41.5978,405228.12760758,0
+EPC.US,D,20050624,000000,41.6047,42.4538,41.2143,42.2394,1580562.287566,0
+EPC.US,D,20050627,000000,42.1375,42.1375,41.1056,41.1737,978210.39725743,0
+EPC.US,D,20050628,000000,41.2588,41.7659,41.1322,41.5158,866372.9536771,0
+EPC.US,D,20050629,000000,41.5226,42.1711,41.3754,41.8133,787907.27395848,0
+EPC.US,D,20050630,000000,42.1375,42.2918,41.9013,41.9151,621042.3846653,0
+EPC.US,D,20050701,000000,41.9082,42.1918,41.8943,42.1306,467078.2360507,0
+EPC.US,D,20050705,000000,42.1306,42.3589,41.8667,42.1573,688085.36496407,0
+EPC.US,D,20050706,000000,42.1711,42.1918,41.3754,41.4425,731692.13458529,0
+EPC.US,D,20050707,000000,41.4425,41.9557,41.2143,41.839,397959.3210066,0
+EPC.US,D,20050708,000000,41.839,42.7592,41.839,42.704,429551.56770601,0
+EPC.US,D,20050711,000000,42.704,42.9461,42.697,42.8433,270250.89093273,0
+EPC.US,D,20050712,000000,42.9807,42.9807,42.096,42.1029,697575.78594163,0
+EPC.US,D,20050713,000000,42.1504,42.1504,41.6383,41.9417,620299.82321156,0
+EPC.US,D,20050714,000000,41.2271,41.5158,40.9563,41.4298,1105474.7067888,0
+EPC.US,D,20050715,000000,41.2588,41.5978,41.0245,41.5503,483989.21324512,0
+EPC.US,D,20050718,000000,41.5296,41.7055,41.4425,41.5711,759133.52345815,0
+EPC.US,D,20050719,000000,41.6591,42.3105,41.5226,42.3105,790134.95831971,0
+EPC.US,D,20050720,000000,42.3105,43.0004,42.3105,42.9945,937421.11217118,0
+EPC.US,D,20050721,000000,43.0805,43.5669,42.7177,43.3158,1007875.4238351,0
+EPC.US,D,20050722,000000,43.2822,43.7961,43.2634,43.7891,846200.37140522,0
+EPC.US,D,20050725,000000,43.7141,43.9247,43.5184,43.721,862219.06085823,0
+EPC.US,D,20050726,000000,43.728,43.8288,43.4166,43.721,876014.11260644,0
+EPC.US,D,20050727,000000,43.5866,43.5866,41.7994,42.953,1983860.1600595,0
+EPC.US,D,20050728,000000,42.9461,43.3365,42.9461,43.1477,1181120.8786443,0
+EPC.US,D,20050729,000000,43.1339,43.2426,42.9461,43.0805,516175.3067747,0
+EPC.US,D,20050801,000000,43.0134,43.6479,42.9391,43.458,894999.00121798,0
+EPC.US,D,20050802,000000,43.4513,43.5599,43.4166,43.4848,661089.10829782,0
+EPC.US,D,20050803,000000,43.4848,43.7477,43.1269,43.1339,1203963.2424916,0
+EPC.US,D,20050804,000000,43.1408,43.2901,42.9253,42.9253,1004316.3895105,0
+EPC.US,D,20050805,000000,42.8768,43.0074,42.5546,42.6011,962487.11372336,0
+EPC.US,D,20050808,000000,42.6486,43.0004,42.5289,42.6011,801110.50220474,0
+EPC.US,D,20050809,000000,42.608,42.69,42.3659,42.4677,811194.77001247,0
+EPC.US,D,20050810,000000,42.4745,42.5813,41.928,42.1375,1452112.3077025,0
+EPC.US,D,20050811,000000,42.1029,42.1641,41.9013,42.1306,990076.20555567,0
+EPC.US,D,20050812,000000,42.0683,42.089,41.7392,42.0288,1031310.6228485,0
+EPC.US,D,20050815,000000,42.0347,42.3312,41.832,42.2918,709590.30886344,0
+EPC.US,D,20050816,000000,42.2709,42.2709,41.7392,41.839,606060.65092085,0
+EPC.US,D,20050817,000000,41.6858,41.6927,41.2795,41.6047,865927.8214705,0
+EPC.US,D,20050818,000000,41.4358,41.8597,41.3279,41.7856,561710.30818179,0
+EPC.US,D,20050819,000000,41.8133,42.1444,41.6858,41.9082,665836.84794686,0
+EPC.US,D,20050822,000000,41.922,42.2127,41.7926,42.1504,890994.83468678,0
+EPC.US,D,20050823,000000,42.1375,42.2591,41.9151,42.0159,679926.2939499,0
+EPC.US,D,20050824,000000,41.9487,42.3994,41.832,41.8459,808228.57085394,0
+EPC.US,D,20050825,000000,41.8459,42.5349,41.6314,42.3994,910574.58179261,0
+EPC.US,D,20050826,000000,42.4064,42.6623,42.2709,42.4331,863850.87506107,0
+EPC.US,D,20050829,000000,42.4064,43.5184,42.3045,42.9737,592265.59917265,0
+EPC.US,D,20050830,000000,42.9114,42.9737,42.7661,42.9045,854654.84833833,0
+EPC.US,D,20050831,000000,42.8502,43.8091,42.8304,43.7547,1040507.6612353,0
+EPC.US,D,20050901,000000,43.7891,44.1195,43.4779,43.4848,1190316.905367,0
+EPC.US,D,20050902,000000,43.5936,43.7547,43.2822,43.4513,640471.39381934,0
+EPC.US,D,20050906,000000,43.4236,43.6548,43.3712,43.5599,769368.52921766,0
+EPC.US,D,20050907,000000,43.1616,43.1685,42.2591,42.5477,2899477.8874201,0
+EPC.US,D,20050908,000000,42.4261,42.5952,41.9349,42.0021,1213158.2575503,0
+EPC.US,D,20050909,000000,42.0683,42.2591,41.9349,42.1237,1253354.7074704,0
+EPC.US,D,20050912,000000,42.2057,42.2057,41.9151,41.922,1427639.1413164,0
+EPC.US,D,20050913,000000,41.9824,41.9883,41.2657,41.4425,1539921.7171034,0
+EPC.US,D,20050914,000000,41.5435,41.5435,40.9839,41.0313,975096.49513944,0
+EPC.US,D,20050915,000000,39.9856,40.8159,39.9786,40.6795,1328853.1763664,0
+EPC.US,D,20050916,000000,40.7823,41.1461,40.7823,40.9434,1131729.4136654,0
+EPC.US,D,20050919,000000,40.4848,40.5797,39.7771,39.8848,1979854.9818642,0
+EPC.US,D,20050920,000000,39.9392,40.3641,39.6752,39.8393,1394709.474669,0
+EPC.US,D,20050921,000000,39.4736,39.4736,38.4772,38.9142,2655481.703364,0
+EPC.US,D,20050922,000000,38.9349,39.2106,38.5098,39.1642,2446341.3944129,0
+EPC.US,D,20050923,000000,38.8114,39.178,38.6987,39.0426,2171938.6339896,0
+EPC.US,D,20050926,000000,39.2383,39.3381,38.1392,38.491,1766860.2326697,0
+EPC.US,D,20050927,000000,38.6245,38.7332,38.0838,38.1461,2075379.3417367,0
+EPC.US,D,20050928,000000,38.2073,38.4841,37.7883,38.0245,866372.9536771,0
+EPC.US,D,20050929,000000,37.9771,37.9771,36.9925,37.0745,2494992.3212662,0
+EPC.US,D,20050930,000000,37.5529,38.3536,37.377,38.2261,1804387.9126785,0
+EPC.US,D,20051003,000000,38.0907,38.2607,37.6213,37.6537,1272786.7516168,0
+EPC.US,D,20051004,000000,37.6537,37.7537,36.8106,36.859,1854818.356694,0
+EPC.US,D,20051005,000000,36.695,36.9718,36.0831,36.1237,1403461.3808492,0
+EPC.US,D,20051006,000000,36.2165,36.4815,35.6175,35.9201,744004.08675424,0
+EPC.US,D,20051007,000000,36.0367,36.777,36.0367,36.4073,1335380.4331778,0
+EPC.US,D,20051010,000000,36.5753,36.7424,36.1029,36.2779,711668.26693698,0
+EPC.US,D,20051011,000000,36.4073,36.688,35.5978,35.6175,1024933.0923249,0
+EPC.US,D,20051012,000000,35.6175,35.9546,35.3141,35.5029,813419.41938137,0
+EPC.US,D,20051013,000000,35.0453,35.4979,34.6261,34.9099,1325589.5479608,0
+EPC.US,D,20051014,000000,34.984,35.2944,34.6884,34.89,1356589.9711582,0
+EPC.US,D,20051017,000000,35.1718,35.3547,34.8347,35.0324,829588.84678615,0
+EPC.US,D,20051018,000000,35.058,35.058,34.3563,34.5925,1263591.7365582,0
+EPC.US,D,20051019,000000,34.4245,34.459,33.9115,34.3771,1212565.4223842,0
+EPC.US,D,20051020,000000,34.3771,34.6054,33.8719,34.0943,960411.17897803,0
+EPC.US,D,20051021,000000,34.1131,34.3157,33.3718,33.6891,931785.13143714,0
+EPC.US,D,20051024,000000,33.6821,34.4047,33.6406,34.384,759281.22641761,0
+EPC.US,D,20051025,000000,34.2486,34.2693,34.0004,34.2287,667764.06806863,0
+EPC.US,D,20051026,000000,34.1606,34.4847,34.034,34.1269,893220.49571979,0
+EPC.US,D,20051027,000000,33.9115,34.0745,33.5279,33.5605,1007282.588669,0
+EPC.US,D,20051028,000000,33.5951,33.7771,33.44,33.7771,1202330.4166247,0
+EPC.US,D,20051031,000000,33.945,34.3424,33.8175,34.04,938904.21175045,0
+EPC.US,D,20051101,000000,33.9727,34.0004,33.426,33.8916,1136476.1416504,0
+EPC.US,D,20051102,000000,33.6752,34.0133,33.0357,33.5081,1798602.2056567,0
+EPC.US,D,20051103,000000,33.3718,33.5408,32.0779,33.3065,1604590.3217455,0
+EPC.US,D,20051104,000000,33.3065,33.7898,33.3065,33.6891,1010100.073204,0
+EPC.US,D,20051107,000000,33.6614,33.6614,32.8053,32.9151,1248016.1559835,0
+EPC.US,D,20051108,000000,32.9546,32.9546,32.417,32.5098,1425266.7889881,0
+EPC.US,D,20051109,000000,32.5553,32.583,31.551,31.9108,2058617.0791658,0
+EPC.US,D,20051110,000000,31.9701,32.4237,31.801,32.2726,1044661.5540542,0
+EPC.US,D,20051111,000000,32.2252,32.4554,32.1599,32.2518,889955.85565001,0
+EPC.US,D,20051114,000000,32.1728,32.1728,31.7348,31.8218,1335973.2683439,0
+EPC.US,D,20051115,000000,31.7873,31.9305,31.4037,31.4857,1589462.9083698,0
+EPC.US,D,20051116,000000,31.6874,31.9305,31.1211,31.1942,1320397.6877692,0
+EPC.US,D,20051117,000000,31.1872,31.6193,31.0934,31.5649,2160370.2549384,0
+EPC.US,D,20051118,000000,31.5253,31.9504,31.3898,31.801,1334192.7395174,0
+EPC.US,D,20051121,000000,31.8703,33.1286,31.808,32.9951,1874247.3658481,0
+EPC.US,D,20051122,000000,32.9951,34.0469,32.9951,34.0271,2145832.6417366,0
+EPC.US,D,20051123,000000,34.0597,34.3227,33.9046,34.0133,869783.27337814,0
+EPC.US,D,20051125,000000,33.9658,33.9935,33.9115,33.9312,221302.53483229,0
+EPC.US,D,20051128,000000,34.6884,36.2512,34.6884,35.9684,3200135.3547201,0
+EPC.US,D,20051129,000000,35.9744,36.7286,35.5366,35.9477,1522272.2251116,0
+EPC.US,D,20051130,000000,35.7322,36.4202,35.491,35.5366,1626395.7298844,0
+EPC.US,D,20051201,000000,35.7045,36.3243,35.5366,36.1908,1242378.1519213,0
+EPC.US,D,20051202,000000,36.1364,36.3728,35.6295,35.7856,965010.2040035,0
+EPC.US,D,20051205,000000,35.7856,35.7856,35.3279,35.6502,1089158.5880886,0
+EPC.US,D,20051206,000000,35.6976,35.9883,34.5855,34.72,2207833.4881314,0
+EPC.US,D,20051207,000000,34.384,34.4986,33.8719,34.12,1756031.3800799,0
+EPC.US,D,20051208,000000,34.1269,34.297,33.6891,34.0271,1405092.183388,0
+EPC.US,D,20051209,000000,34.0271,34.7546,34.0271,34.4383,776337.88324328,0
+EPC.US,D,20051212,000000,34.4709,34.8288,34.2693,34.3098,1015292.9450596,0
+EPC.US,D,20051213,000000,34.2416,34.3631,33.9312,34.2486,1078329.735499,0
+EPC.US,D,20051214,000000,34.3157,34.7883,34.1269,34.3771,1218204.4381105,0
+EPC.US,D,20051215,000000,34.384,34.3908,33.6208,34.04,1101321.825634,0
+EPC.US,D,20051216,000000,34.0469,34.0677,33.4884,33.4954,1579078.1763226,0
+EPC.US,D,20051219,000000,33.4954,33.9796,33.4884,33.8848,1333748.6189749,0
+EPC.US,D,20051220,000000,33.9796,34.3296,33.8175,33.8522,1126980.6623523,0
+EPC.US,D,20051221,000000,33.8649,34.1675,33.7365,33.8916,610508.93799455,0
+EPC.US,D,20051222,000000,33.8916,34.1131,33.6959,34.0073,582328.02266027,0
+EPC.US,D,20051223,000000,34.1536,34.4452,34.1536,34.3227,470638.2820394,0
+EPC.US,D,20051227,000000,34.3296,34.4986,33.6891,33.7029,660643.97609122,0
+EPC.US,D,20051228,000000,33.8719,34.3563,33.7711,34.1466,702323.52559068,0
+EPC.US,D,20051229,000000,34.201,34.2218,33.8106,33.8591,426437.66558802,0
+EPC.US,D,20051230,000000,33.7098,33.7968,33.5408,33.5675,771592.16692245,0
+EPC.US,D,20060103,000000,33.9312,34.3029,33.4607,33.9796,1140330.5818939,0
+EPC.US,D,20060104,000000,33.9935,33.9935,33.5675,33.6268,1304973.8568105,0
+EPC.US,D,20060105,000000,33.6959,33.7098,33.089,33.2037,1670893.7755829,0
+EPC.US,D,20060106,000000,33.2037,33.6475,33.2037,33.6208,847831.17394396,0
+EPC.US,D,20060109,000000,33.6268,33.7434,33.3441,33.433,810601.93484641,0
+EPC.US,D,20060110,000000,33.433,33.5487,33.3194,33.3718,902862.66631323,0
+EPC.US,D,20060111,000000,33.3579,33.6475,33.183,33.5408,693571.61941043,0
+EPC.US,D,20060112,000000,33.5279,33.6682,33.3786,33.4607,593896.40171137,0
+EPC.US,D,20060113,000000,33.426,33.8106,33.3925,33.6959,721903.27269649,0
+EPC.US,D,20060117,000000,33.6406,33.8916,33.5556,33.7098,617928.4825473,0
+EPC.US,D,20060118,000000,33.6268,33.8522,33.5675,33.7227,628161.4649786,0
+EPC.US,D,20060119,000000,33.7098,34.3424,33.7098,34.1536,843233.16058259,0
+EPC.US,D,20060120,000000,34.1339,34.2486,33.3253,33.3253,1069134.7204403,0
+EPC.US,D,20060123,000000,34.72,37.4037,34.72,36.7424,3930195.6751025,0
+EPC.US,D,20060124,000000,36.4745,36.7227,35.7786,36.4875,2596149.6268804,0
+EPC.US,D,20060125,000000,36.5893,36.9054,36.2373,36.3045,1399457.214318,0
+EPC.US,D,20060126,000000,36.3728,36.616,36.1167,36.2779,1097909.4826048,0
+EPC.US,D,20060127,000000,36.4073,36.4815,35.664,35.7183,1449294.8231675,0
+EPC.US,D,20060130,000000,35.7322,36.3658,35.7253,36.352,932229.25197964,0
+EPC.US,D,20060131,000000,36.2719,36.7563,36.0693,36.4815,1025081.8069485,0
+EPC.US,D,20060201,000000,36.44,36.602,36.2373,36.4745,1328259.3295363,0
+EPC.US,D,20060202,000000,36.4073,36.7424,36.1564,36.2581,1229030.255708,0
+EPC.US,D,20060203,000000,36.1029,36.4073,35.9883,36.0554,1011286.7552002,0
+EPC.US,D,20060206,000000,36.3381,37.0064,36.2976,36.9461,915024.89219451,0
+EPC.US,D,20060207,000000,36.9114,36.9114,36.5893,36.6634,1439059.817408,0
+EPC.US,D,20060208,000000,36.688,37.1744,36.4073,37.0202,877643.90348107,0
+EPC.US,D,20060209,000000,36.9787,37.465,36.9579,37.1467,1214493.6541701,0
+EPC.US,D,20060210,000000,37.1675,37.1744,36.7968,37.1744,801553.61108313,0
+EPC.US,D,20060213,000000,37.1744,37.1803,36.7356,36.9321,1035908.6362099,0
+EPC.US,D,20060214,000000,36.9254,37.4037,36.6287,37.0677,664650.16595063,0
+EPC.US,D,20060215,000000,37.0745,37.5253,36.8847,37.3444,821133.35818895,0
+EPC.US,D,20060216,000000,37.4037,37.9434,37.4037,37.8752,800813.0729576,0
+EPC.US,D,20060217,000000,37.9237,38.6383,37.9237,38.4367,1118972.3292899,0
+EPC.US,D,20060221,000000,38.4159,38.4297,37.896,38.0048,948247.94143265,0
+EPC.US,D,20060222,000000,38.0383,38.409,37.8822,38.0976,831814.50781916,0
+EPC.US,D,20060223,000000,37.9908,37.9908,37.1467,37.2278,1171923.8402574,0
+EPC.US,D,20060224,000000,37.2822,38.0245,37.2485,37.9504,634836.42474941,0
+EPC.US,D,20060227,000000,37.9504,38.1599,37.8495,37.9237,431629.52577955,0
+EPC.US,D,20060228,000000,37.9237,37.9306,36.8314,36.8314,1094942.2717822,0
+EPC.US,D,20060301,000000,36.8917,37.72,36.8383,37.634,728134.1119248,0
+EPC.US,D,20060302,000000,37.641,37.8228,37.1803,37.7338,670137.43206109,0
+EPC.US,D,20060303,000000,37.5669,37.6013,36.9321,37.034,522996.95784087,0
+EPC.US,D,20060306,000000,37.2139,37.3839,36.7356,36.865,635427.23658726,0
+EPC.US,D,20060307,000000,36.8106,36.865,36.2512,36.2512,544653.65135612,0
+EPC.US,D,20060308,000000,36.1364,36.1364,35.8193,36.0693,1084707.2660226,0
+EPC.US,D,20060309,000000,36.0693,36.5893,35.9951,36.1167,528484.22395133,0
+EPC.US,D,20060310,000000,36.1167,36.783,36.1098,36.4271,603836.00155195,0
+EPC.US,D,20060313,000000,37.6537,38.2143,37.4719,37.5738,1660955.1874064,0
+EPC.US,D,20060314,000000,37.5806,37.5806,37.0133,37.3236,797699.1708396,0
+EPC.US,D,20060315,000000,37.3839,37.7537,37.1873,37.5669,613031.01661058,0
+EPC.US,D,20060316,000000,37.4512,37.5669,36.9461,37.1151,614516.13951806,0
+EPC.US,D,20060317,000000,37.122,37.2822,36.9391,36.9856,828252.43850224,0
+EPC.US,D,20060320,000000,36.9925,37.0745,36.7563,37.0271,365327.08360632,0
+EPC.US,D,20060321,000000,36.9114,37.3513,36.4004,36.44,606060.65092085,0
+EPC.US,D,20060322,000000,36.4745,36.9856,36.2442,36.8847,521070.74938321,0
+EPC.US,D,20060323,000000,36.9461,37.7813,36.8314,37.6667,934899.03355514,0
+EPC.US,D,20060324,000000,37.6213,37.889,37.3236,37.7883,741334.30517874,0
+EPC.US,D,20060327,000000,37.0805,37.208,36.4875,36.7563,1337158.938676,0
+EPC.US,D,20060328,000000,36.7632,37.2415,36.4745,36.52,913391.05466346,0
+EPC.US,D,20060329,000000,36.52,36.5409,35.7926,35.9002,1165695.0243573,0
+EPC.US,D,20060330,000000,35.9339,35.9951,35.2607,35.9072,961300.43172712,0
+EPC.US,D,20060331,000000,35.9131,36.002,35.5849,35.7322,1011880.6020304,0
+EPC.US,D,20060403,000000,36.2038,36.688,35.8677,36.4815,1268930.2880451,0
+EPC.US,D,20060404,000000,36.3114,37.1012,36.2373,36.6762,1354808.4306677,0
+EPC.US,D,20060405,000000,36.609,36.688,36.1504,36.4202,925258.88628991,0
+EPC.US,D,20060406,000000,36.3045,36.3114,34.9039,35.4288,3034008.9802243,0
+EPC.US,D,20060407,000000,35.4149,35.664,34.7743,34.8555,1292957.3105605,0
+EPC.US,D,20060410,000000,34.8762,35.0383,34.4522,34.5322,884024.46899705,0
+EPC.US,D,20060411,000000,34.7002,34.7476,34.0677,34.2486,790726.78182166,0
+EPC.US,D,20060412,000000,34.1466,34.4522,34.1269,34.2357,353017.15476558,0
+EPC.US,D,20060413,000000,34.215,34.6676,33.9312,34.3978,736292.17127487,0
+EPC.US,D,20060417,000000,34.4522,34.6469,33.8382,33.9727,693722.35736221,0
+EPC.US,D,20060418,000000,33.9727,34.2554,33.7573,34.1813,787166.73583296,0
+EPC.US,D,20060419,000000,34.0597,34.3157,33.8452,33.9115,740591.74372499,0
+EPC.US,D,20060420,000000,33.8779,33.9727,33.6406,33.8779,767883.40631018,0
+EPC.US,D,20060421,000000,34.0133,34.1466,33.7771,34.1466,1180972.1640207,0
+EPC.US,D,20060424,000000,34.0597,34.0597,33.3441,33.5151,1245938.1979101,0
+EPC.US,D,20060425,000000,35.058,35.2271,34.3563,34.3908,2306025.6062512,0
+EPC.US,D,20060426,000000,34.4452,34.5658,33.7098,34.0271,1059643.2877987,0
+EPC.US,D,20060427,000000,33.945,34.8692,33.7898,34.1813,1482519.8957339,0
+EPC.US,D,20060428,000000,34.1131,34.6469,33.9935,34.4847,1240154.5142165,0
+EPC.US,D,20060501,000000,34.5855,34.6884,34.0073,34.0133,951807.98742135,0
+EPC.US,D,20060502,000000,34.0202,34.1536,33.7641,33.8719,1001497.8933114,0
+EPC.US,D,20060503,000000,33.7771,33.9243,33.4745,33.5744,1067055.7507027,0
+EPC.US,D,20060504,000000,33.5744,33.8452,33.1622,33.5605,1250981.343478,0
+EPC.US,D,20060505,000000,33.5744,34.3494,33.4745,34.1813,912353.08729079,0
+EPC.US,D,20060508,000000,34.0805,34.3296,34.0202,34.1131,755572.46580534,0
+EPC.US,D,20060509,000000,34.0271,34.3355,33.9658,34.2554,1125052.4305664,0
+EPC.US,D,20060510,000000,34.1002,34.2416,33.945,34.0133,988000.27081034,0
+EPC.US,D,20060511,000000,33.9658,34.208,33.5744,33.6011,956404.98911862,0
+EPC.US,D,20060512,000000,33.44,33.6959,33.2037,33.4123,1151306.1257789,0
+EPC.US,D,20060515,000000,33.3134,33.9382,33.2314,33.8175,881353.67575745,0
+EPC.US,D,20060516,000000,33.9115,34.6469,33.8976,34.459,1260622.5024073,0
+EPC.US,D,20060517,000000,34.4116,34.8555,34.4116,34.6608,2077752.7057292,0
+EPC.US,D,20060518,000000,34.6884,35.0186,34.6054,34.9226,1748024.0586817,0
+EPC.US,D,20060519,000000,34.9573,35.5573,34.9226,35.3002,1681571.8902208,0
+EPC.US,D,20060522,000000,35.1312,35.4634,35.0047,35.1925,1475549.5300441,0
+EPC.US,D,20060523,000000,35.2271,35.4842,34.9366,34.9366,1458935.9820969,0
+EPC.US,D,20060524,000000,34.9434,35.3408,34.6608,35.2469,1604888.7626567,0
+EPC.US,D,20060525,000000,35.3605,35.5503,35.0453,35.1174,1154569.7541846,0
+EPC.US,D,20060526,000000,35.1312,35.8133,35.0977,35.5641,1077735.8886688,0
+EPC.US,D,20060530,000000,35.5296,35.5296,35.1312,35.1312,851541.95788444,0
+EPC.US,D,20060531,000000,35.1925,35.5434,35.0788,35.233,1072693.7547649,0
+EPC.US,D,20060601,000000,35.2677,36.4073,35.2677,36.3866,1316986.3564041,0
+EPC.US,D,20060602,000000,36.4004,36.5409,36.3243,36.434,1355848.4213686,0
+EPC.US,D,20060605,000000,36.3728,36.4202,36.1701,36.2719,1187203.003249,0
+EPC.US,D,20060606,000000,36.2719,36.4073,35.9951,36.2848,1143891.6395467,0
+EPC.US,D,20060607,000000,36.3045,36.9391,36.2235,36.2235,1254246.9952119,0
+EPC.US,D,20060608,000000,36.2235,36.8987,36.0693,36.8453,1196545.721267,0
+EPC.US,D,20060609,000000,37.6537,37.9306,37.3711,37.8752,2230674.8403147,0
+EPC.US,D,20060612,000000,37.7338,38.1599,37.72,37.8021,1145373.7274619,0
+EPC.US,D,20060613,000000,37.8021,38.0314,37.3513,37.8021,1227102.0239221,0
+EPC.US,D,20060614,000000,37.6794,38.0907,37.6736,38.0907,974055.49277445,0
+EPC.US,D,20060615,000000,38.2607,38.839,38.1253,38.7925,1070617.8200196,0
+EPC.US,D,20060616,000000,38.7925,39.1296,38.5364,39.0298,805112.64540773,0
+EPC.US,D,20060619,000000,39.088,39.2512,38.8528,38.9764,1374982.0246037,0
+EPC.US,D,20060620,000000,38.9764,39.3728,38.9626,39.1365,882391.64313011,0
+EPC.US,D,20060621,000000,39.3728,40.4038,39.3728,40.2159,1186015.3095887,0
+EPC.US,D,20060622,000000,40.2159,40.6478,40.1546,40.4917,1182899.3841425,0
+EPC.US,D,20060623,000000,40.4986,40.5262,40.0815,40.2614,929411.76744468,0
+EPC.US,D,20060626,000000,40.1823,40.4432,40.0271,40.2159,501487.96728508,0
+EPC.US,D,20060627,000000,40.0815,40.0953,38.8044,38.8725,1854520.9274469,0
+EPC.US,D,20060628,000000,39.0367,39.264,38.754,39.257,560522.61452145,0
+EPC.US,D,20060629,000000,39.4271,39.8462,39.3055,39.8462,625046.5511965,0
+EPC.US,D,20060630,000000,39.8709,39.9392,39.3184,39.4864,747414.40645527,0
+EPC.US,D,20060703,000000,39.5764,39.9786,39.5764,39.9392,235542.71878711,0
+EPC.US,D,20060705,000000,39.7771,39.7771,38.7856,38.9002,954181.35141382,0
+EPC.US,D,20060706,000000,38.8657,39.5961,38.8657,39.3658,344412.9515448,0
+EPC.US,D,20060707,000000,39.3658,39.434,38.7599,38.8725,469600.31466674,0
+EPC.US,D,20060710,000000,38.9694,39.3728,38.8251,38.921,299470.78530378,0
+EPC.US,D,20060711,000000,38.7985,38.8795,38.3062,38.6522,463074.06951951,0
+EPC.US,D,20060712,000000,38.5968,38.6038,38.0719,38.0907,391580.77881883,0
+EPC.US,D,20060713,000000,37.889,38.3675,37.8367,38.0383,382533.46671966,0
+EPC.US,D,20060714,000000,37.9701,38.0245,37.5045,37.5738,415164.69245584,0
+EPC.US,D,20060717,000000,37.4512,37.458,36.8788,36.9511,1101915.6724642,0
+EPC.US,D,20060718,000000,36.9579,37.0805,36.5616,36.688,808228.57085394,0
+EPC.US,D,20060719,000000,36.6634,37.7951,36.6634,37.5876,430145.41453619,0
+EPC.US,D,20060720,000000,37.5669,37.628,36.8314,36.8314,458771.46207706,0
+EPC.US,D,20060721,000000,36.7424,36.7424,36.265,36.5546,734955.76299096,0
+EPC.US,D,20060724,000000,36.8106,37.4976,36.7157,37.4719,490365.73210468,0
+EPC.US,D,20060725,000000,38.1599,41.3487,38.1599,40.8555,4551089.3451443,0
+EPC.US,D,20060726,000000,40.8623,42.0021,40.7952,41.8805,1268631.8471339,0
+EPC.US,D,20060727,000000,41.9013,42.2057,41.7856,41.9694,1183789.6485557,0
+EPC.US,D,20060728,000000,41.9883,42.6554,41.5919,42.1918,724572.04260789,0
+EPC.US,D,20060731,000000,41.832,42.9945,41.7994,42.8977,1017071.4505578,0
+EPC.US,D,20060801,000000,42.5754,43.0134,42.4677,42.8304,596864.62419811,0
+EPC.US,D,20060802,000000,42.8363,43.0735,42.5685,42.6416,1111555.8197294,0
+EPC.US,D,20060803,000000,42.6486,43.1269,42.1098,42.9391,612884.32531523,0
+EPC.US,D,20060804,000000,42.9807,43.3919,42.6011,43.1269,596123.07440848,0
+EPC.US,D,20060807,000000,43.041,43.3158,42.7661,42.9737,485768.73040742,0
+EPC.US,D,20060808,000000,42.9807,42.9876,42.2709,42.3519,871267.38462151,0
+EPC.US,D,20060809,000000,42.3787,42.8561,42.1237,42.1237,648630.46483351,0
+EPC.US,D,20060810,000000,41.7994,42.3589,41.7322,42.1375,793099.13415003,0
+EPC.US,D,20060811,000000,42.1375,42.5754,41.9557,42.2462,347379.15070333,0
+EPC.US,D,20060814,000000,42.3382,42.5418,41.9694,42.0347,638692.88832114,0
+EPC.US,D,20060815,000000,42.4064,42.5092,42.0752,42.1988,508016.23576053,0
+EPC.US,D,20060816,000000,42.3175,42.5418,42.2591,42.3045,780789.2053093,0
+EPC.US,D,20060817,000000,42.3105,43.3158,42.3105,42.9737,973613.39556018,0
+EPC.US,D,20060818,000000,42.9737,43.2358,42.9322,43.0468,576395.62434321,0
+EPC.US,D,20060821,000000,43.0468,43.0528,42.6347,42.9253,398403.4415491,0
+EPC.US,D,20060822,000000,42.8433,43.3503,42.8433,43.1546,486804.67445187,0
+EPC.US,D,20060823,000000,43.0805,43.3919,42.9461,43.3503,721754.55807292,0
+EPC.US,D,20060824,000000,43.4373,43.553,42.8116,43.0004,517066.58285202,0
+EPC.US,D,20060825,000000,42.8768,42.8768,42.0683,42.1167,669691.28819038,0
+EPC.US,D,20060828,000000,42.1167,43.2426,42.1167,43.0271,369925.09696768,0
+EPC.US,D,20060829,000000,43.1961,43.9632,43.1961,43.8218,1108738.3351945,0
+EPC.US,D,20060830,000000,43.9375,44.8478,43.8832,44.6314,1014994.5041484,0
+EPC.US,D,20060831,000000,44.6987,45.2037,44.2874,45.0772,989185.94114247,0
+EPC.US,D,20060901,000000,45.2037,45.7839,45.09,45.6011,696688.55652075,0
+EPC.US,D,20060905,000000,45.5814,46.0469,45.4805,45.8314,841157.22583726,0
+EPC.US,D,20060906,000000,45.7781,46.033,45.4943,45.8314,698763.47960197,0
+EPC.US,D,20060907,000000,45.7445,46.0943,45.273,45.8314,792505.28731986,0
+EPC.US,D,20060908,000000,45.9796,46.2831,45.5754,45.6357,774557.35441688,0
+EPC.US,D,20060911,000000,45.6495,45.9332,45.4528,45.6426,591819.45530194,0
+EPC.US,D,20060912,000000,45.6288,46.1824,45.6288,46.1487,557852.83294595,0
+EPC.US,D,20060913,000000,46.0806,46.8229,46.0806,46.6736,613327.43419362,0
+EPC.US,D,20060914,000000,46.6736,47.2134,46.4986,47.1727,516175.3067747,0
+EPC.US,D,20060915,000000,47.1658,47.3625,46.9237,47.1333,773817.82795546,0
+EPC.US,D,20060918,000000,47.3289,47.9617,47.1333,47.1401,759577.64400064,0
+EPC.US,D,20060919,000000,47.1935,47.1935,46.641,46.8575,1026712.6094871,0
+EPC.US,D,20060920,000000,46.897,46.984,46.5253,46.5856,696093.69802647,0
+EPC.US,D,20060921,000000,46.5797,46.9434,46.4651,46.5994,662721.93416476,0
+EPC.US,D,20060922,000000,46.6064,46.6608,45.9055,46.2357,515878.88919167,0
+EPC.US,D,20060925,000000,46.1961,46.5669,46.0063,46.4511,749342.63824113,0
+EPC.US,D,20060926,000000,46.4511,47.7273,46.4442,47.5305,1183939.3748434,0
+EPC.US,D,20060927,000000,47.4821,48.2521,47.3359,48.0485,621042.3846653,0
+EPC.US,D,20060928,000000,48.2186,48.5151,47.7402,48.4676,600422.64685861,0
+EPC.US,D,20060929,000000,48.5359,48.5359,47.9557,48.5359,560227.20860253,0
+EPC.US,D,20061002,000000,48.5428,49.3514,48.3728,48.7237,1007875.4238351,0
+EPC.US,D,20061003,000000,48.522,48.7444,47.3892,47.4298,1247421.2974893,0
+EPC.US,D,20061004,000000,47.3289,48.778,47.3289,48.6416,729763.90279942,0
+EPC.US,D,20061005,000000,48.5428,49.1675,48.5428,49.0134,564528.80438086,0
+EPC.US,D,20061006,000000,48.8463,49.3118,48.1701,49.2149,495407.86600855,0
+EPC.US,D,20061009,000000,49.2149,49.898,48.9787,49.6736,534270.94263715,0
+EPC.US,D,20061010,000000,49.4849,50.5978,49.4849,50.5701,1638558.9674297,0
+EPC.US,D,20061011,000000,50.5633,51.1375,50.41,51.0139,726352.57143429,0
+EPC.US,D,20061012,000000,51.1375,52.0676,51.1375,51.8314,901378.55506987,0
+EPC.US,D,20061013,000000,51.7108,52.1467,51.527,51.8314,608285.30028975,0
+EPC.US,D,20061016,000000,51.6634,51.8927,51.4894,51.6564,889363.02048395,0
+EPC.US,D,20061017,000000,51.5092,51.5882,51.1177,51.3807,1275456.5331923,0
+EPC.US,D,20061018,000000,51.4548,51.9253,51.4548,51.9253,1194322.0835623,0
+EPC.US,D,20061019,000000,51.9253,52.3969,51.8383,52.0143,1172963.8309582,0
+EPC.US,D,20061020,000000,52.1467,52.1467,51.6971,51.8591,808377.28547751,0
+EPC.US,D,20061023,000000,51.8453,52.6806,51.8453,52.6806,585738.34236131,0
+EPC.US,D,20061024,000000,52.6806,53.0453,52.216,52.9306,772334.72837619,0
+EPC.US,D,20061025,000000,52.8842,53.5237,52.8842,53.3625,672954.91659606,0
+EPC.US,D,20061026,000000,53.3962,54.2324,53.3824,53.5839,961597.86097426,0
+EPC.US,D,20061027,000000,53.5306,53.921,53.0591,53.0591,686157.13317821,0
+EPC.US,D,20061030,000000,52.7211,52.7892,51.9461,52.7755,1125349.8598135,0
+EPC.US,D,20061031,000000,52.7073,52.7418,52.1467,52.6874,2034291.6157392,0
+EPC.US,D,20061101,000000,53.1877,53.1877,52.1131,52.3514,913391.05466346,0
+EPC.US,D,20061102,000000,48.7444,49.722,48.3332,49.1151,3157862.9700546,0
+EPC.US,D,20061103,000000,49.2149,49.4849,48.4746,48.5824,1138996.1969382,0
+EPC.US,D,20061106,000000,48.522,49.0954,48.522,48.703,1075512.2509641,0
+EPC.US,D,20061107,000000,48.5151,48.872,47.928,48.0031,1268039.0119678,0
+EPC.US,D,20061108,000000,47.666,48.0485,47.3962,47.747,983255.56615362,0
+EPC.US,D,20061109,000000,47.9013,48.2521,47.5829,48.1771,932229.25197964,0
+EPC.US,D,20061110,000000,48.184,48.2995,47.7866,47.9487,614812.55710109,0
+EPC.US,D,20061113,000000,47.9617,48.5428,47.7589,47.84,724722.78055967,0
+EPC.US,D,20061114,000000,47.7994,47.921,46.9701,47.147,2231268.6871448,0
+EPC.US,D,20061115,000000,46.9771,47.0106,46.2031,46.4384,1713611.292455,0
+EPC.US,D,20061116,000000,46.4314,46.6666,45.8917,46.1082,1835981.171042,0
+EPC.US,D,20061117,000000,46.0806,46.1961,45.4133,45.7375,1305863.1095596,0
+EPC.US,D,20061120,000000,46.3307,46.3307,45.4736,45.6772,956404.98911862,0
+EPC.US,D,20061121,000000,45.5417,45.6702,45.1306,45.3658,1639298.4938911,0
+EPC.US,D,20061122,000000,45.2996,45.4598,44.8004,45.1039,634093.86329567,0
+EPC.US,D,20061124,000000,45.0356,45.2383,44.8548,44.8548,312077.13172754,0
+EPC.US,D,20061127,000000,44.6314,44.664,44.3626,44.3892,608285.30028975,0
+EPC.US,D,20061128,000000,44.3962,44.8281,44.1055,44.3823,1276198.0829819,0
+EPC.US,D,20061129,000000,44.5307,44.5711,44.1539,44.2538,885062.43636972,0
+EPC.US,D,20061130,000000,44.4209,44.7807,44.2469,44.5583,2044081.4892921,0
+EPC.US,D,20061201,000000,44.664,44.9685,44.1995,44.5781,1316244.8066144,0
+EPC.US,D,20061204,000000,44.7471,45.7306,44.7332,45.1899,915024.89219451,0
+EPC.US,D,20061205,000000,45.273,46.4651,45.2383,46.3375,1433275.1220505,0
+EPC.US,D,20061206,000000,46.3307,46.7082,46.115,46.6805,1451224.0666176,0
+EPC.US,D,20061207,000000,46.7882,46.9899,46.2703,46.3968,659904.4496298,0
+EPC.US,D,20061208,000000,46.4384,46.8022,46.3167,46.5461,659162.89984016,0
+EPC.US,D,20061211,000000,46.5461,46.7497,46.4175,46.5797,483689.76066977,0
+EPC.US,D,20061212,000000,46.5797,46.7082,46.0123,46.297,775299.91587061,0
+EPC.US,D,20061213,000000,46.5856,46.6608,45.9866,46.0736,678146.7767876,0
+EPC.US,D,20061214,000000,46.0736,46.5392,45.9402,45.9995,755127.33359873,0
+EPC.US,D,20061215,000000,45.8443,46.2831,45.4598,45.5082,1008319.5443776,0
+EPC.US,D,20061218,000000,45.5754,45.9125,45.4261,45.6081,699356.31476803,0
+EPC.US,D,20061219,000000,45.439,46.1487,45.3926,46.1417,590041.96146785,0
+EPC.US,D,20061220,000000,46.0943,46.6133,45.9125,46.5185,459216.59428366,0
+EPC.US,D,20061221,000000,46.5185,47.3962,46.4918,46.897,744893.33950334,0
+EPC.US,D,20061222,000000,46.8229,46.903,46.5185,46.5727,267729.82398079,0
+EPC.US,D,20061226,000000,46.6341,47.3428,46.6341,47.2608,334325.64874475,0
+EPC.US,D,20061227,000000,47.3289,47.8953,47.3082,47.8953,915763.40699183,0
+EPC.US,D,20061228,000000,47.8816,47.9557,47.4436,47.753,463667.91634967,0
+EPC.US,D,20061229,000000,47.666,47.8746,47.5632,47.8607,514393.76628419,0
+EPC.US,D,20070103,000000,48.0278,48.5151,47.7727,48.4469,1089455.0056717,0
+EPC.US,D,20070104,000000,48.4272,48.7711,48.1514,48.7444,897965.20037652,0
+EPC.US,D,20070105,000000,48.6832,49.1814,48.4608,49.0271,865335.99796855,0
+EPC.US,D,20070108,000000,48.8788,49.3839,48.5428,49.2357,714486.76313605,0
+EPC.US,D,20070109,000000,49.2357,50.2479,49.0411,50.1322,999867.09077269,0
+EPC.US,D,20070110,000000,50.1125,51.3253,49.6064,50.9685,903453.47815109,0
+EPC.US,D,20070111,000000,51.1375,52.1606,51.0346,51.8927,1199810.3613369,0
+EPC.US,D,20070112,000000,51.9738,51.9738,51.272,51.4144,630533.81730696,0
+EPC.US,D,20070116,000000,51.3807,51.5151,50.7856,50.9882,992597.2725076,0
+EPC.US,D,20070117,000000,50.9952,51.9185,50.9952,51.5605,1202480.1429124,0
+EPC.US,D,20070118,000000,51.7108,52.0212,51.4084,51.4212,886395.80966132,0
+EPC.US,D,20070119,000000,51.2986,51.7108,50.8409,51.5151,645366.83642785,0
+EPC.US,D,20070122,000000,51.5092,51.7781,50.9685,50.9685,880463.41134424,0
+EPC.US,D,20070123,000000,52.9237,57.1503,52.7892,56.4971,5923551.3144602,0
+EPC.US,D,20070124,000000,55.6212,56.5988,55.2822,56.4506,1400643.8963142,0
+EPC.US,D,20070125,000000,56.0255,56.5583,55.9039,56.1125,1074029.1513847,0
+EPC.US,D,20070126,000000,56.0255,57.4351,56.0255,56.7392,1196990.8534737,0
+EPC.US,D,20070129,000000,56.7055,57.6298,56.592,57.2265,1083225.1781075,0
+EPC.US,D,20070130,000000,57.1376,57.7385,56.7194,57.529,773521.41037242,0
+EPC.US,D,20070131,000000,57.4074,57.6496,56.7876,57.4617,937569.82679475,0
+EPC.US,D,20070201,000000,57.5101,57.954,57.1029,57.8186,1022707.4312919,0
+EPC.US,D,20070202,000000,57.8186,58.5401,57.7642,58.2021,978062.69429798,0
+EPC.US,D,20070205,000000,58.0549,58.2297,57.6367,58.0884,632314.34613337,0
+EPC.US,D,20070206,000000,58.0074,58.6549,57.4143,58.0687,1319212.0174371,0
+EPC.US,D,20070207,000000,57.8126,57.9877,57.3659,57.785,891142.53764625,0
+EPC.US,D,20070208,000000,57.6427,58.5818,57.6427,58.0282,687342.80351033,0
+EPC.US,D,20070209,000000,58.0212,58.223,57.0032,57.4143,482060.98145925,0
+EPC.US,D,20070212,000000,57.4143,58.1893,57.1306,57.9403,869934.01132991,0
+EPC.US,D,20070213,000000,58.0143,58.3652,58.0143,58.3652,583812.13390364,0
+EPC.US,D,20070214,000000,58.5333,59.1807,58.5333,59.0255,611102.78482472,0
+EPC.US,D,20070215,000000,59.1273,59.2331,58.6686,58.7003,747414.40645527,0
+EPC.US,D,20070216,000000,58.7063,59.0799,57.8582,57.8918,1201589.8784992,0
+EPC.US,D,20070220,000000,57.8719,59.0453,57.7247,59.0314,598939.54727934,0
+EPC.US,D,20070221,000000,58.991,59.2607,58.4314,58.6232,444531.27812225,0
+EPC.US,D,20070222,000000,58.5818,59.497,58.3583,58.8842,697280.3800227,0
+EPC.US,D,20070223,000000,58.9109,59.1688,58.727,58.9978,349159.67952973,0
+EPC.US,D,20070226,000000,59.1273,59.5583,58.9039,59.3488,526409.30087011,0
+EPC.US,D,20070227,000000,59.3557,59.3557,57.1712,58.3178,760170.47916671,0
+EPC.US,D,20070228,000000,58.1487,58.7339,57.4074,57.9333,854952.27758546,0
+EPC.US,D,20070301,000000,57.5101,58.8644,57.2591,58.3791,586630.63010272,0
+EPC.US,D,20070302,000000,58.4057,58.6618,57.3184,57.4351,373338.45166102,0
+EPC.US,D,20070305,000000,56.7599,57.4548,56.409,56.5178,725462.30702109,0
+EPC.US,D,20070306,000000,56.7322,57.7039,56.4297,57.4213,636022.09508154,0
+EPC.US,D,20070307,000000,57.2532,57.7108,56.5455,56.6987,709295.91460862,0
+EPC.US,D,20070308,000000,56.9013,57.8918,56.8272,57.1227,690903.86116314,0
+EPC.US,D,20070309,000000,57.4281,57.9056,57.3451,57.7642,518103.53856057,0
+EPC.US,D,20070312,000000,57.7316,58.5678,57.6496,58.2554,842194.18154581,0
+EPC.US,D,20070313,000000,58.0282,58.0282,56.7461,56.8944,650261.26737224,0
+EPC.US,D,20070314,000000,56.9902,57.5615,55.9572,56.5988,1105178.2892058,0
+EPC.US,D,20070315,000000,56.4367,57.0308,56.2549,56.5652,548212.68568071,0
+EPC.US,D,20070316,000000,56.4624,56.672,55.9919,56.1797,623414.73699367,0
+EPC.US,D,20070319,000000,55.7211,56.3893,55.7211,56.2409,729171.06763335,0
+EPC.US,D,20070320,000000,56.3833,57.2976,56.3833,57.2661,651893.08157508,0
+EPC.US,D,20070321,000000,57.2196,58.1487,57.0308,58.123,880611.11430371,0
+EPC.US,D,20070322,000000,58.386,59.0117,58.3524,58.5609,714339.06017658,0
+EPC.US,D,20070323,000000,58.6549,58.8436,58.2417,58.2417,561413.89059876,0
+EPC.US,D,20070326,000000,58.2487,58.4374,57.8512,58.1092,552069.14925245,0
+EPC.US,D,20070327,000000,57.9807,57.9807,57.0763,57.4281,522849.2548814,0
+EPC.US,D,20070328,000000,57.352,57.5892,57.0575,57.2591,405228.12760758,0
+EPC.US,D,20070329,000000,57.3659,57.5033,56.6788,57.2057,542427.99032311,0
+EPC.US,D,20070330,000000,57.2057,57.6159,57.1376,57.529,418130.89161437,0
+EPC.US,D,20070402,000000,57.5892,57.8512,57.0892,57.529,457883.22099207,0
+EPC.US,D,20070403,000000,57.6496,58.1161,57.61,57.7712,314006.37517752,0
+EPC.US,D,20070404,000000,57.8719,58.3652,57.8325,58.1953,700099.88788588,0
+EPC.US,D,20070405,000000,58.3652,58.4057,58.0954,58.2694,450169.28218449,0
+EPC.US,D,20070409,000000,58.3178,58.4779,58.216,58.3652,683337.62531503,0
+EPC.US,D,20070410,000000,58.4314,58.6549,58.2762,58.5401,713892.91630588,0
+EPC.US,D,20070411,000000,58.6479,58.6479,57.9471,58.4177,560673.35247323,0
+EPC.US,D,20070412,000000,58.3524,58.6549,57.8582,58.5541,408786.15026807,0
+EPC.US,D,20070413,000000,58.6479,58.9246,58.3791,58.7201,319495.66461619,0
+EPC.US,D,20070416,000000,58.991,59.2202,58.4651,58.6302,567644.72982707,0
+EPC.US,D,20070417,000000,58.8239,59.0868,58.3929,58.5471,334770.78095135,0
+EPC.US,D,20070418,000000,58.4314,58.7755,58.1487,58.6806,483989.21324512,0
+EPC.US,D,20070419,000000,59.9903,61.4107,59.6661,60.0772,1072693.7547649,0
+EPC.US,D,20070420,000000,60.3401,61.0094,60.3401,60.9333,824544.68955408,0
+EPC.US,D,20070423,000000,61.0094,61.555,60.7049,61.3563,731098.28775512,0
+EPC.US,D,20070424,000000,62.2944,66.1584,62.2944,65.5712,2264643.4859989,0
+EPC.US,D,20070425,000000,65.6127,65.8617,65.0581,65.3962,747564.13274294,0
+EPC.US,D,20070426,000000,65.0314,65.3231,64.3435,64.641,991115.18459245,0
+EPC.US,D,20070427,000000,64.1823,64.7309,64.1823,64.3978,519437.92351627,0
+EPC.US,D,20070430,000000,64.641,66.0714,64.641,65.5179,1098057.1855643,0
+EPC.US,D,20070501,000000,65.5246,65.7333,64.8298,65.5246,924367.6102126,0
+EPC.US,D,20070502,000000,65.3824,67.5886,65.3418,66.6437,1150119.4437827,0
+EPC.US,D,20070503,000000,66.0714,67.5886,65.2618,67.2645,1221613.7461475,0
+EPC.US,D,20070504,000000,67.4523,68.2618,67.2308,68.2203,986665.88585465,0
+EPC.US,D,20070507,000000,68.0255,68.4041,67.5609,68.1599,1108292.1913237,0
+EPC.US,D,20070508,000000,68.0463,68.0463,66.9401,67.7695,1009655.9526615,0
+EPC.US,D,20070509,000000,67.4246,68.7343,67.217,68.4911,629643.55289376,0
+EPC.US,D,20070510,000000,68.2272,68.241,67.378,67.5818,561117.47301573,0
+EPC.US,D,20070511,000000,67.5886,68.2015,67.3523,67.8782,776932.74173756,0
+EPC.US,D,20070514,000000,67.5886,68.4575,67.5274,68.0186,922885.52229745,0
+EPC.US,D,20070515,000000,67.8782,68.0048,66.9194,67.217,801110.50220474,0
+EPC.US,D,20070516,000000,67.6213,67.6213,66.2185,66.6367,1302004.6226597,0
+EPC.US,D,20070517,000000,66.5023,67.1369,66.2661,66.9264,621338.80224834,0
+EPC.US,D,20070518,000000,67.0144,67.5274,66.96,67.3198,364141.41327418,0
+EPC.US,D,20070521,000000,67.1824,68.153,66.8859,67.4176,830031.95566454,0
+EPC.US,D,20070522,000000,67.2852,67.4107,66.3343,66.6506,692385.9490783,0
+EPC.US,D,20070523,000000,66.6842,67.6944,66.4549,66.8186,932377.96660321,0
+EPC.US,D,20070524,000000,66.5092,67.2575,65.3685,65.4635,650261.26737224,0
+EPC.US,D,20070525,000000,65.8083,66.9401,65.8083,66.7396,771147.03471585,0
+EPC.US,D,20070529,000000,66.6437,67.3712,66.4075,67.1547,957443.96815539,0
+EPC.US,D,20070530,000000,66.9461,67.4315,66.3412,67.4315,688085.36496407,0
+EPC.US,D,20070531,000000,67.378,67.3989,66.4756,66.785,1182751.681183,0
+EPC.US,D,20070601,000000,66.785,66.866,65.7333,66.4075,782716.42543105,0
+EPC.US,D,20070604,000000,66.4075,67.4176,65.9952,67.391,861182.10514967,0
+EPC.US,D,20070605,000000,67.3059,67.4176,66.7454,66.866,523888.23391818,0
+EPC.US,D,20070606,000000,66.4756,66.4825,65.4703,65.7946,514097.34870116,0
+EPC.US,D,20070607,000000,65.6255,65.7946,63.9797,63.9797,1245345.362744,0
+EPC.US,D,20070608,000000,64.035,64.7172,63.4815,64.6479,662276.80195816,0
+EPC.US,D,20070611,000000,64.6143,65.9359,64.6143,65.5781,676960.09479137,0
+EPC.US,D,20070612,000000,65.4427,65.9685,64.9109,65.2489,1076550.2183367,0
+EPC.US,D,20070613,000000,65.3024,66.1386,64.6202,66.1317,518103.53856057,0
+EPC.US,D,20070614,000000,66.2729,66.6367,66.1652,66.4549,643438.60464198,0
+EPC.US,D,20070615,000000,66.5162,66.7791,66.2395,66.4954,572242.74318844,0
+EPC.US,D,20070618,000000,66.5359,67.3198,66.1584,67.0015,473753.19582151,0
+EPC.US,D,20070619,000000,66.7454,66.7524,65.8884,66.4282,712114.41080768,0
+EPC.US,D,20070620,000000,66.4756,68.7679,66.4549,66.7396,1415180.4978521,0
+EPC.US,D,20070621,000000,66.5755,67.0489,66.0021,66.8927,432222.36094562,0
+EPC.US,D,20070622,000000,66.8463,67.1478,65.9221,66.0437,553110.15161743,0
+EPC.US,D,20070625,000000,66.2462,67.7557,66.2462,66.96,752608.28997501,0
+EPC.US,D,20070626,000000,67.2368,67.2782,66.4075,66.6911,762544.85482328,0
+EPC.US,D,20070627,000000,66.4213,67.4859,66.3076,67.3336,393509.01060469,0
+EPC.US,D,20070628,000000,67.4176,68.3566,67.2989,67.6617,343820.11637874,0
+EPC.US,D,20070629,000000,67.8782,67.9426,66.4756,67.1478,482801.51958479,0
+EPC.US,D,20070702,000000,67.2852,67.5066,66.8117,67.5066,446164.10398919,0
+EPC.US,D,20070703,000000,67.479,67.8921,67.2575,67.2645,162267.88759593,0
+EPC.US,D,20070705,000000,67.1369,67.5748,66.4895,67.3266,507868.53280106,0
+EPC.US,D,20070706,000000,67.4107,67.5204,67.0815,67.5204,364435.807529,0
+EPC.US,D,20070709,000000,67.5343,67.7557,66.9531,67.3266,438747.59442875,0
+EPC.US,D,20070710,000000,67.3198,67.4384,66.8532,66.9808,452840.0754241,0
+EPC.US,D,20070711,000000,67.4523,71.2489,67.384,70.903,2495733.8710559,0
+EPC.US,D,20070712,000000,71.4298,72.5419,71.159,71.9577,1287322.3414906,0
+EPC.US,D,20070713,000000,72.8335,76.9722,70.5817,72.5893,3606993.2732023,0
+EPC.US,D,20070716,000000,72.528,74.3083,72.1386,73.0489,858213.88266293,0
+EPC.US,D,20070717,000000,73.4868,73.7696,72.4825,72.5092,898854.45312561,0
+EPC.US,D,20070718,000000,72.0703,73.4543,70.8575,72.0161,1138104.9208609,0
+EPC.US,D,20070719,000000,72.1861,73.3929,71.6533,71.9231,958186.52960913,0
+EPC.US,D,20070720,000000,71.8016,72.2265,70.9722,71.8964,773223.98112529,0
+EPC.US,D,20070723,000000,72.0101,72.6446,71.2005,71.8559,839822.84088156,0
+EPC.US,D,20070724,000000,72.6446,76.5876,72.4361,74.3013,2162002.0691413,0
+EPC.US,D,20070725,000000,74.6987,75.104,72.0101,72.4301,1526571.7975617,0
+EPC.US,D,20070726,000000,71.4645,71.5791,68.7679,69.5023,1953898.7158988,0
+EPC.US,D,20070727,000000,69.3067,69.449,66.9945,67.9564,1422594.9840843,0
+EPC.US,D,20070730,000000,68.3626,69.4015,66.8186,68.9764,1439503.9379505,0
+EPC.US,D,20070731,000000,69.5409,69.9422,67.8388,68.0255,946024.30372786,0
+EPC.US,D,20070801,000000,67.8515,68.6394,67.2852,68.5781,777820.98282254,0
+EPC.US,D,20070802,000000,67.4315,69.1039,67.4315,68.7274,1056231.9564336,0
+EPC.US,D,20070803,000000,68.5376,69.3264,66.5162,66.7326,912947.94578507,0
+EPC.US,D,20070806,000000,66.098,67.0954,65.3349,66.5823,1299038.4235011,0
+EPC.US,D,20070807,000000,66.3076,66.9401,64.3307,65.0513,1181714.7254744,0
+EPC.US,D,20070808,000000,64.815,65.5316,60.0022,61.9029,1749357.4319733,0
+EPC.US,D,20070809,000000,61.3503,62.7391,60.0022,60.6437,2143756.7069911,0
+EPC.US,D,20070810,000000,60.3401,63.9472,59.0384,63.4203,3183226.4008539,0
+EPC.US,D,20070813,000000,64.217,70.7706,63.8394,70.3514,3236919.4616111,0
+EPC.US,D,20070814,000000,70.9237,72.8196,67.472,67.8248,1881072.0519066,0
+EPC.US,D,20070815,000000,67.3523,68.8005,66.7978,67.1162,1416810.2887267,0
+EPC.US,D,20070816,000000,66.9124,67.8723,66.3659,67.5609,1228141.0029588,0
+EPC.US,D,20070817,000000,69.2413,69.2413,67.6944,68.8548,898262.62962366,0
+EPC.US,D,20070820,000000,69.0229,69.265,67.5886,68.7541,674735.44542246,0
+EPC.US,D,20070821,000000,68.4298,69.7376,67.2922,69.5685,737180.41235986,0
+EPC.US,D,20070822,000000,69.7791,72.1662,69.6713,72.104,1592874.239735,0
+EPC.US,D,20070823,000000,72.0229,72.0229,70.6608,71.4575,1027455.1709409,0
+EPC.US,D,20070824,000000,71.4575,73.3583,71.1067,73.2308,1260772.228695,0
+EPC.US,D,20070827,000000,73.2703,73.3652,71.8559,72.6446,1212713.1253437,0
+EPC.US,D,20070828,000000,72.1386,72.5092,70.7706,70.7706,1344427.7452769,0
+EPC.US,D,20070829,000000,71.0612,71.3963,70.0073,71.3636,1333748.6189749,0
+EPC.US,D,20070830,000000,70.6341,71.1798,69.9145,70.3861,642252.93430985,0
+EPC.US,D,20070831,000000,70.8575,71.6335,70.4325,71.417,617928.4825473,0
+EPC.US,D,20070904,000000,71.8016,72.0437,69.8878,70.6955,804224.40432274,0
+EPC.US,D,20070905,000000,70.5541,71.8153,70.2101,71.5791,767736.71501482,0
+EPC.US,D,20070906,000000,71.6127,72.4895,71.2766,72.2918,634093.86329567,0
+EPC.US,D,20070907,000000,71.5306,71.5791,69.4825,70.5946,1000607.6288982,0
+EPC.US,D,20070910,000000,71.0403,71.4437,69.4697,70.8713,716267.29196246,0
+EPC.US,D,20070911,000000,71.0403,71.6868,70.4602,71.2905,420950.39947755,0
+EPC.US,D,20070912,000000,71.0947,72.1247,70.6955,71.2074,643438.60464198,0
+EPC.US,D,20070913,000000,71.6987,74.1609,71.4101,73.4266,1463236.5662111,0
+EPC.US,D,20070914,000000,72.8997,74.3844,72.8928,74.0928,785830.32754905,0
+EPC.US,D,20070917,000000,74.0325,74.8291,73.8447,73.8585,655304.41294021,0
+EPC.US,D,20070918,000000,74.2618,75.448,73.9188,75.2393,518994.81463788,0
+EPC.US,D,20070919,000000,75.5577,76.992,74.9359,76.6223,954476.75733274,0
+EPC.US,D,20070920,000000,76.4325,76.6549,74.8361,75.104,517806.10931344,0
+EPC.US,D,20070921,000000,75.6427,75.786,74.9222,75.2266,526260.58624653,0
+EPC.US,D,20070924,000000,74.9429,75.5577,74.1609,74.6532,646701.22138355,0
+EPC.US,D,20070925,000000,74.2083,74.7886,73.7764,74.4446,749936.4850713,0
+EPC.US,D,20070926,000000,74.8025,75.7049,74.2687,75.2196,869041.7235885,0
+EPC.US,D,20070927,000000,75.1851,75.367,74.0651,74.336,1122977.5074852,0
+EPC.US,D,20070928,000000,74.249,74.7332,73.8842,74.7332,768623.9444357,0
+EPC.US,D,20071001,000000,74.7472,78.531,74.6532,78.3135,1853186.5424912,0
+EPC.US,D,20071002,000000,78.617,80.1017,78.3007,79.4463,989482.3587255,0
+EPC.US,D,20071003,000000,79.0291,79.216,77.4042,77.7877,713892.91630588,0
+EPC.US,D,20071004,000000,78.2068,79.1705,77.9033,78.3946,589448.11463768,0
+EPC.US,D,20071005,000000,78.8661,79.7231,78.2463,79.6489,967085.12708473,0
+EPC.US,D,20071008,000000,79.9929,80.6334,78.7791,78.786,974649.33960462,0
+EPC.US,D,20071009,000000,79.3514,80.4783,79.0223,80.1877,1157685.6796308,0
+EPC.US,D,20071010,000000,80.2015,80.2015,78.786,78.8533,799920.78521619,0
+EPC.US,D,20071011,000000,79.1162,79.4463,78.1385,78.8928,652338.21378168,0
+EPC.US,D,20071012,000000,79.13,79.216,78.0437,78.3472,303474.95183498,0
+EPC.US,D,20071015,000000,78.3472,78.7327,76.2249,76.7162,795621.21276607,0
+EPC.US,D,20071016,000000,76.8446,77.5178,75.6171,77.1076,754685.23638445,0
+EPC.US,D,20071017,000000,77.3854,77.4635,76.6756,77.3923,504902.33364253,0
+EPC.US,D,20071018,000000,77.4042,77.7136,76.8773,76.9989,622524.47258047,0
+EPC.US,D,20071019,000000,77.1284,77.1807,75.7248,75.7316,712854.94893322,0
+EPC.US,D,20071022,000000,74.8361,75.9135,74.0453,74.3636,1419925.2025089,0
+EPC.US,D,20071023,000000,74.8233,75.9896,74.8233,75.5162,836559.21247588,0
+EPC.US,D,20071024,000000,75.3413,76.047,74.0196,75.5092,1111258.3904823,0
+EPC.US,D,20071025,000000,75.3946,75.8453,74.8618,75.6635,825434.95396728,0
+EPC.US,D,20071026,000000,76.7557,77.0601,74.2954,74.2954,761800.27004133,0
+EPC.US,D,20071029,000000,74.6661,75.53,73.5007,74.6058,795621.21276607,0
+EPC.US,D,20071030,000000,69.6101,70.9574,66.8809,68.9299,2759310.8138819,0
+EPC.US,D,20071031,000000,71.6868,71.6987,67.6687,70.3187,2245212.4535166,0
+EPC.US,D,20071101,000000,69.6238,75.0249,69.5754,73.1488,2165856.5093848,0
+EPC.US,D,20071102,000000,75.3413,75.6427,73.7083,74.4308,1581898.69585,0
+EPC.US,D,20071105,000000,72.8997,74.3013,72.61,73.56,2069297.217132,0
+EPC.US,D,20071106,000000,73.5007,73.9386,73.1222,73.4196,1199366.2407944,0
+EPC.US,D,20071107,000000,72.2196,73.4868,72.2196,72.8858,1273972.4219489,0
+EPC.US,D,20071108,000000,73.2249,73.8238,72.4766,73.4196,1343685.1838232,0
+EPC.US,D,20071109,000000,72.7247,73.6628,72.3541,72.5092,1461604.7520082,0
+EPC.US,D,20071112,000000,72.3056,73.5669,70.8387,71.5178,1336269.6859269,0
+EPC.US,D,20071113,000000,72.1386,72.9274,71.1521,72.9274,952995.68108169,0
+EPC.US,D,20071114,000000,73.1696,73.3514,72.1731,72.2988,953885.9454949,0
+EPC.US,D,20071115,000000,71.6127,72.9946,71.5722,72.2799,908646.35000673,0
+EPC.US,D,20071116,000000,72.705,72.8602,71.586,72.6239,830181.68195222,0
+EPC.US,D,20071119,000000,72.2394,74.1205,72.2394,73.8585,1282575.6135056,0
+EPC.US,D,20071120,000000,74.2292,75.6298,73.9119,75.2266,1306752.3623087,0
+EPC.US,D,20071121,000000,74.7332,75.1712,73.5807,74.0266,1326183.394791,0
+EPC.US,D,20071123,000000,74.8025,75.6427,74.3083,75.5844,254379.90443919,0
+EPC.US,D,20071126,000000,75.7049,76.0539,74.6197,74.9765,1384771.8981566,0
+EPC.US,D,20071127,000000,74.9765,75.0723,72.8463,73.9455,1318026.3471049,0
+EPC.US,D,20071128,000000,74.3636,74.3636,72.9135,74.1135,1158278.5147968,0
+EPC.US,D,20071129,000000,74.5653,76.1221,74.2292,75.7722,1229325.6616268,0
+EPC.US,D,20071130,000000,76.9584,76.9653,75.8661,76.6074,1089899.1262142,0
+EPC.US,D,20071203,000000,75.8453,77.5317,75.3877,77.1877,1187943.5413746,0
+EPC.US,D,20071204,000000,76.6756,77.5109,76.3652,77.2678,1224431.2306824,0
+EPC.US,D,20071205,000000,78.0911,78.7327,77.3162,78.2186,1168512.5088922,0
+EPC.US,D,20071206,000000,78.1999,78.793,77.5732,78.617,869190.43821207,0
+EPC.US,D,20071207,000000,78.88,79.1646,78.3679,78.7464,721754.55807292,0
+EPC.US,D,20071210,000000,78.8058,78.88,76.8586,77.5525,1161392.4169149,0
+EPC.US,D,20071211,000000,77.5869,79.3652,77.5869,78.5103,1388185.25285,0
+EPC.US,D,20071212,000000,80.1472,80.1472,78.4628,79.1835,888177.35015182,0
+EPC.US,D,20071213,000000,78.6911,78.8187,77.3715,78.4697,884765.00712258,0
+EPC.US,D,20071214,000000,77.6997,78.4766,77.3854,77.5317,658715.74430535,0
+EPC.US,D,20071217,000000,77.1946,77.2608,76.0944,76.3237,880166.99376121,0
+EPC.US,D,20071218,000000,76.891,77.3508,75.9343,77.2401,697133.68872735,0
+EPC.US,D,20071219,000000,77.2261,78.0714,76.7092,77.4901,1116895.3828805,0
+EPC.US,D,20071220,000000,77.7462,77.93,76.1834,76.5482,815644.06875027,0
+EPC.US,D,20071221,000000,77.5109,77.5109,76.047,76.6688,1246384.3417807,0
+EPC.US,D,20071224,000000,77.2608,77.5317,76.6016,77.5317,189264.14426218,0
+EPC.US,D,20071226,000000,77.3992,77.4832,75.9205,76.9454,437413.20947305,0
+EPC.US,D,20071227,000000,76.8377,77.2015,76.1497,76.4948,694165.4662406,0
+EPC.US,D,20071228,000000,76.5946,77.33,75.7792,76.1627,279149.48840833,0
+EPC.US,D,20071231,000000,76.2041,76.5827,75.4825,75.5962,323201.39023615,0
+EPC.US,D,20080102,000000,74.9359,76.3514,74.9359,75.5913,982510.98137166,0
+EPC.US,D,20080103,000000,75.5844,75.9827,74.8025,74.9092,573430.43684878,0
+EPC.US,D,20080104,000000,74.0592,74.6463,71.9577,72.698,1101915.6724642,0
+EPC.US,D,20080107,000000,73.0351,73.2368,71.6196,72.1998,714339.06017658,0
+EPC.US,D,20080108,000000,72.2988,72.3264,69.699,69.7514,1189278.9379944,0
+EPC.US,D,20080109,000000,69.9076,71.7057,69.1653,70.6747,1012621.1401559,0
+EPC.US,D,20080110,000000,70.305,71.681,69.0298,71.3369,1144334.7484251,0
+EPC.US,D,20080111,000000,70.8842,72.4628,69.7237,69.9798,983697.66336791,0
+EPC.US,D,20080114,000000,70.217,71.0947,69.8809,70.4453,683337.62531503,0
+EPC.US,D,20080115,000000,69.8255,72.698,69.8255,70.6885,897225.6739151,0
+EPC.US,D,20080116,000000,70.6538,70.6538,67.0815,67.5956,1549858.2819516,0
+EPC.US,D,20080117,000000,68.4041,69.5478,66.7919,67.1478,1460418.0700121,0
+EPC.US,D,20080118,000000,67.3989,68.411,66.698,66.9945,998679.39711235,0
+EPC.US,D,20080122,000000,64.4255,65.5573,64.049,64.3841,1734229.0069335,0
+EPC.US,D,20080123,000000,62.7668,65.0581,61.3306,64.7626,2394873.9946888,0
+EPC.US,D,20080124,000000,65.0266,65.33,63.9195,64.5728,1135287.4363259,0
+EPC.US,D,20080125,000000,64.7507,65.1808,64.049,64.5402,1041693.3315675,0
+EPC.US,D,20080128,000000,64.0944,65.1945,63.3817,65.1945,1252908.5635998,0
+EPC.US,D,20080129,000000,64.049,64.5204,61.3306,63.2117,2458801.0495414,0
+EPC.US,D,20080130,000000,63.5428,64.641,63.0979,63.1396,1671190.1931659,0
+EPC.US,D,20080131,000000,62.329,63.5635,61.8901,63.1188,1541107.3874355,0
+EPC.US,D,20080201,000000,63.1049,64.1705,63.1049,64.1428,1401978.2812699,0
+EPC.US,D,20080204,000000,63.8452,63.9797,63.0288,63.6635,984291.51019807,0
+EPC.US,D,20080205,000000,62.6532,63.3995,61.6262,61.6262,1583677.2013482,0
+EPC.US,D,20080206,000000,61.7903,62.1876,60.7386,60.9471,1257953.7324959,0
+EPC.US,D,20080207,000000,60.7119,61.1765,59.1135,59.5781,2084128.2129247,0
+EPC.US,D,20080208,000000,59.5652,60.6714,59.3972,59.7936,1113336.3485559,0
+EPC.US,D,20080211,000000,59.7263,59.9082,58.985,59.2607,1215829.0507898,0
+EPC.US,D,20080212,000000,59.6325,60.8789,59.0522,60.6782,1281982.7783396,0
+EPC.US,D,20080213,000000,60.9955,61.8496,60.9056,61.8496,1961167.5224998,0
+EPC.US,D,20080214,000000,61.809,63.7039,61.809,62.76,2131742.1840694,0
+EPC.US,D,20080215,000000,62.3833,64.0747,62.3833,63.3995,1672375.863498,0
+EPC.US,D,20080219,000000,64.049,64.2506,61.809,62.3636,2637830.188044,0
+EPC.US,D,20080220,000000,61.9099,62.8964,60.9125,62.8133,3010574.7928749,0
+EPC.US,D,20080221,000000,65.7204,66.1317,64.049,65.7876,3422919.9774676,0
+EPC.US,D,20080222,000000,66.0714,66.4756,64.0687,65.6799,1816992.235774,0
+EPC.US,D,20080225,000000,65.4239,65.5573,63.7316,64.992,1947668.8883346,0
+EPC.US,D,20080226,000000,64.6202,65.5455,64.049,65.417,1353031.9484977,0
+EPC.US,D,20080227,000000,64.9989,65.3092,64.2783,64.8021,978210.39725743,0
+EPC.US,D,20080228,000000,64.5866,64.6143,63.3401,63.6101,1392781.2428831,0
+EPC.US,D,20080229,000000,63.0704,63.361,62.329,62.586,1204110.9454511,0
+EPC.US,D,20080303,000000,62.7125,63.0565,61.8961,62.4377,1397675.6738275,0
+EPC.US,D,20080304,000000,61.9237,63.5428,61.8704,63.0772,1583973.6189311,0
+EPC.US,D,20080305,000000,63.3471,63.3471,61.5936,61.9791,1656505.8886686,0
+EPC.US,D,20080306,000000,61.64,62.0255,60.872,60.9955,928224.07378434,0
+EPC.US,D,20080307,000000,60.5754,61.1349,59.6195,60.1108,1132172.5225438,0
+EPC.US,D,20080310,000000,60.0772,60.6981,58.5818,58.8239,1239115.5351798,0
+EPC.US,D,20080311,000000,59.9774,60.441,58.7478,59.6799,1143741.913259,0
+EPC.US,D,20080312,000000,59.8944,60.1049,58.3316,58.6943,1356886.3887413,0
+EPC.US,D,20080313,000000,58.0282,59.9359,58.0282,59.0314,1489638.9760472,0
+EPC.US,D,20080314,000000,59.3281,59.8677,58.3721,58.7003,1673414.8425349,0
+EPC.US,D,20080317,000000,57.5823,58.3524,57.3115,57.6565,1252020.3225147,0
+EPC.US,D,20080318,000000,58.6549,59.8004,57.9126,59.6799,1093162.7546198,0
+EPC.US,D,20080319,000000,59.8549,60.3945,59.2677,59.2677,1687506.3118661,0
+EPC.US,D,20080320,000000,59.5652,59.6522,58.5264,58.9503,988000.27081034,0
+EPC.US,D,20080324,000000,59.5178,61.0025,59.3281,60.441,890846.12006322,0
+EPC.US,D,20080325,000000,60.7049,62.2005,60.4539,61.8634,1332560.9253146,0
+EPC.US,D,20080326,000000,61.7231,62.0118,61.042,61.8031,863257.02823089,0
+EPC.US,D,20080327,000000,61.8832,62.3636,61.129,61.1833,1233627.2574052,0
+EPC.US,D,20080328,000000,61.2842,61.6133,60.3808,60.5162,955813.16561665,0
+EPC.US,D,20080331,000000,60.4746,61.1833,59.4832,61.0025,1761075.5373121,0
+EPC.US,D,20080401,000000,61.4729,63.0427,60.523,62.8065,1557572.2207591,0
+EPC.US,D,20080402,000000,63.1464,63.273,61.7695,62.1343,1080556.4081961,0
+EPC.US,D,20080403,000000,61.8367,61.9099,60.5419,60.8167,1207374.5738568,0
+EPC.US,D,20080404,000000,60.872,61.7231,60.7445,61.0677,1286135.6594943,0
+EPC.US,D,20080407,000000,61.5343,61.7626,61.1556,61.6331,763285.39294881,0
+EPC.US,D,20080408,000000,61.5006,61.5006,60.61,61.0143,680964.26132256,0
+EPC.US,D,20080409,000000,61.129,61.1418,59.3625,59.5781,957889.10036199,0
+EPC.US,D,20080410,000000,59.4634,62.6265,59.3625,61.3503,1747430.2118515,0
+EPC.US,D,20080411,000000,60.8304,62.0255,60.8304,61.9721,1961167.5224998,0
+EPC.US,D,20080414,000000,62.0869,62.1204,60.4282,60.5823,1515892.6712598,0
+EPC.US,D,20080415,000000,60.9748,61.2782,60.2522,60.8997,1152345.1048157,0
+EPC.US,D,20080416,000000,61.2368,61.816,60.5823,60.7306,952995.68108169,0
+EPC.US,D,20080417,000000,60.7445,60.7445,59.6661,59.76,793988.38689912,0
+EPC.US,D,20080418,000000,60.5023,60.7386,60.016,60.2641,1028640.841273,0
+EPC.US,D,20080421,000000,59.9221,59.9221,58.7003,59.4565,1530872.381676,0
+EPC.US,D,20080422,000000,59.497,59.497,58.2901,58.3385,1070468.0937319,0
+EPC.US,D,20080423,000000,58.6419,58.6549,57.6427,58.3039,1333007.0691853,0
+EPC.US,D,20080424,000000,58.3039,58.4512,57.5755,58.1023,1274120.1249084,0
+EPC.US,D,20080425,000000,57.9668,58.2021,57.0032,58.1823,1444101.9513119,0
+EPC.US,D,20080428,000000,58.1487,60.0022,58.1487,58.9435,1657395.1414177,0
+EPC.US,D,20080429,000000,51.5477,52.7755,48.0347,51.7979,9437098.1858635,0
+EPC.US,D,20080430,000000,52.5402,54.1098,52.3642,53.3013,4400835.9804702,0
+EPC.US,D,20080501,000000,53.1185,56.4437,52.7418,55.8841,3567242.9671528,0
+EPC.US,D,20080502,000000,56.0255,56.0255,52.9504,53.3348,2449754.7491063,0
+EPC.US,D,20080505,000000,52.7892,53.3695,50.7649,51.9115,2819826.5373694,0
+EPC.US,D,20080506,000000,51.5744,52.5866,51.5744,51.9807,1839687.908326,0
+EPC.US,D,20080507,000000,51.9185,52.4938,50.9685,51.186,1336418.4005504,0
+EPC.US,D,20080508,000000,51.5013,51.5013,50.2133,50.5701,1437280.3002458,0
+EPC.US,D,20080509,000000,50.1669,50.5701,49.977,50.2549,1253503.422094,0
+EPC.US,D,20080512,000000,50.41,51.6762,50.071,51.441,1968879.4379791,0
+EPC.US,D,20080513,000000,51.2383,51.5408,50.6591,51.4014,1182010.1313933,0
+EPC.US,D,20080514,000000,52.6529,54.8244,52.5935,53.7056,2331240.3224269,0
+EPC.US,D,20080515,000000,53.7193,55.3513,53.4239,55.2032,1977037.4973292,0
+EPC.US,D,20080516,000000,55.1348,55.3583,53.9764,54.5487,997196.29753308,0
+EPC.US,D,20080519,000000,54.8858,55.7754,54.4075,54.6229,870376.1085442,0
+EPC.US,D,20080520,000000,54.6634,55.7685,54.2729,55.6084,1700558.8021605,0
+EPC.US,D,20080521,000000,55.5936,56.159,54.7099,55.0341,1284058.7130849,0
+EPC.US,D,20080522,000000,54.8661,55.3168,54.2186,55.2032,1114668.7101833,0
+EPC.US,D,20080523,000000,54.8117,54.8117,53.8686,54.2789,1007133.8740455,0
+EPC.US,D,20080527,000000,53.9557,54.1238,53.0245,54.1098,951363.86687886,0
+EPC.US,D,20080528,000000,54.3332,54.3332,53.666,53.8549,1240896.0640062,0
+EPC.US,D,20080529,000000,53.6729,55.4394,53.6729,54.7366,657232.64472609,0
+EPC.US,D,20080530,000000,54.7435,55.1003,54.5883,55.0074,679183.73249615,0
+EPC.US,D,20080602,000000,55.0143,55.0212,54.2047,54.7643,682744.79014896,0
+EPC.US,D,20080603,000000,54.9728,54.9867,53.6116,54.1365,896481.08913315,0
+EPC.US,D,20080604,000000,53.8686,54.2255,52.0816,53.6325,1126091.4096031,0
+EPC.US,D,20080605,000000,53.6325,54.2729,53.4841,53.6917,879425.44397158,0
+EPC.US,D,20080606,000000,53.4032,53.6789,52.6943,53.1807,999274.25560662,0
+EPC.US,D,20080609,000000,53.5839,53.5839,52.4591,52.9366,669098.45302432,0
+EPC.US,D,20080610,000000,52.6806,53.3824,52.1013,52.6666,611845.34627846,0
+EPC.US,D,20080611,000000,52.2783,52.7141,51.9935,52.0143,468265.92971105,0
+EPC.US,D,20080612,000000,52.2506,53.1115,52.2298,52.6529,862366.76381769,0
+EPC.US,D,20080613,000000,52.6598,53.3488,52.5204,53.0047,573874.55739128,0
+EPC.US,D,20080616,000000,52.8309,52.9978,51.6703,52.0282,928670.21765504,0
+EPC.US,D,20080617,000000,52.2851,53.7193,52.0676,53.5632,982510.98137166,0
+EPC.US,D,20080618,000000,52.9306,53.1323,52.4244,52.8032,978655.52946404,0
+EPC.US,D,20080619,000000,52.7487,52.9109,52.1467,52.2021,657232.64472609,0
+EPC.US,D,20080620,000000,51.2383,52.2436,51.2383,51.4894,1258548.5909902,0
+EPC.US,D,20080623,000000,51.6298,51.7108,48.8918,50.0641,2004329.1599144,0
+EPC.US,D,20080624,000000,49.7487,51.2522,49.5935,50.6314,1581157.1460603,0
+EPC.US,D,20080625,000000,50.8686,51.9599,50.5978,51.6831,908646.35000673,0
+EPC.US,D,20080626,000000,51.2848,51.527,50.8479,50.9032,1350804.2641365,0
+EPC.US,D,20080627,000000,50.8963,51.0279,49.6875,49.9909,963376.36647245,0
+EPC.US,D,20080630,000000,49.4849,50.2409,49.0687,49.2773,1116451.2623379,0
+EPC.US,D,20080701,000000,48.7573,49.2012,48.0031,48.9994,928224.07378434,0
+EPC.US,D,20080702,000000,48.9263,48.9994,48.0278,48.0753,830775.52878239,0
+EPC.US,D,20080703,000000,48.103,48.2047,47.3487,47.5762,372150.75800069,0
+EPC.US,D,20080707,000000,47.5572,47.5572,46.2101,46.4107,1526274.3683146,0
+EPC.US,D,20080708,000000,46.3514,47.4091,46.29,47.2875,1092865.3253727,0
+EPC.US,D,20080709,000000,47.2875,47.2875,46.4107,46.5926,854654.84833833,0
+EPC.US,D,20080710,000000,46.7012,46.7012,45.5941,46.2357,976876.01230174,0
+EPC.US,D,20080711,000000,45.7178,45.9402,44.7332,45.7979,1523457.8954437,0
+EPC.US,D,20080714,000000,45.8443,46.3711,45.5013,46.2031,1105178.2892058,0
+EPC.US,D,20080715,000000,45.9669,46.3375,45.1839,46.0806,1337605.0825467,0
+EPC.US,D,20080716,000000,46.2219,47.0581,45.7039,47.0512,1323811.0424626,0
+EPC.US,D,20080717,000000,47.2875,47.6522,46.5797,47.5572,538720.24137495,0
+EPC.US,D,20080718,000000,47.6246,47.6246,46.8831,47.4021,1016033.4831852,0
+EPC.US,D,20080721,000000,47.3685,48.2117,47.3557,48.103,940387.31132971,0
+EPC.US,D,20080722,000000,47.7659,49.898,47.5168,49.2496,1267446.1768017,0
+EPC.US,D,20080723,000000,49.2357,50.4634,49.2012,50.1669,767736.71501482,0
+EPC.US,D,20080724,000000,50.1995,50.1995,48.3392,48.5359,858660.02653364,0
+EPC.US,D,20080725,000000,48.5962,49.0064,48.2324,48.44,667170.22123845,0
+EPC.US,D,20080728,000000,48.2868,48.5428,47.8064,47.9684,942166.82849201,0
+EPC.US,D,20080729,000000,49.3118,53.666,49.3118,51.9669,3191087.0309568,0
+EPC.US,D,20080730,000000,50.5633,50.5633,46.0736,50.0778,4016076.8527175,0
+EPC.US,D,20080731,000000,49.9425,49.9425,47.7342,48.096,2049569.7670667,0
+EPC.US,D,20080801,000000,48.4676,49.2841,47.5029,49.2219,1619573.0671541,0
+EPC.US,D,20080804,000000,49.2219,49.7082,48.2255,49.56,1573294.4926291,0
+EPC.US,D,20080805,000000,50.0918,51.1919,49.7616,50.8963,1401978.2812699,0
+EPC.US,D,20080806,000000,50.9428,51.3323,50.2202,50.9882,1346801.1092695,0
+EPC.US,D,20080807,000000,50.7006,51.104,49.9247,50.2202,1093162.7546198,0
+EPC.US,D,20080808,000000,50.2943,51.8591,50.0384,51.8048,1321584.3697655,0
+EPC.US,D,20080811,000000,51.7445,53.9013,51.7445,53.2074,1870390.9022763,0
+EPC.US,D,20080812,000000,52.9237,54.4142,52.6598,53.4032,857324.62991383,0
+EPC.US,D,20080813,000000,53.3348,53.5375,52.3642,53.4574,872454.06661775,0
+EPC.US,D,20080814,000000,53.1935,54.5151,52.7962,54.4075,971240.0315677,0
+EPC.US,D,20080815,000000,55.5393,57.3046,54.6634,55.7349,2124325.6745089,0
+EPC.US,D,20080818,000000,56.1066,56.4297,55.3652,55.6212,1684835.5186264,0
+EPC.US,D,20080819,000000,55.2822,55.2822,54.5428,55.2367,1279756.1056424,0
+EPC.US,D,20080820,000000,55.4601,55.8437,54.609,55.3306,1438911.1027845,0
+EPC.US,D,20080821,000000,54.9204,55.5056,54.7503,55.1211,1186755.8477142,0
+EPC.US,D,20080822,000000,55.5263,56.2746,54.9797,55.2822,1243121.7250392,0
+EPC.US,D,20080825,000000,55.2032,55.6084,55.1141,55.296,1597175.8355133,0
+EPC.US,D,20080826,000000,55.296,55.7962,54.6436,55.4986,1111852.2373125,0
+EPC.US,D,20080827,000000,55.3099,56.1658,55.1348,56.1658,1303342.0426077,0
+EPC.US,D,20080828,000000,56.2943,57.2789,56.1461,57.1376,1237633.4472646,0
+EPC.US,D,20080829,000000,57.1376,57.4757,57.1029,57.2661,1048814.435209,0
+EPC.US,D,20080902,000000,57.7514,58.6352,57.4213,58.209,2112310.139923,0
+EPC.US,D,20080903,000000,57.8986,59.2806,57.5033,58.0549,1506547.9299134,0
+EPC.US,D,20080904,000000,57.5962,57.8986,56.7738,57.6496,2007594.8116483,0
+EPC.US,D,20080905,000000,57.359,58.6943,56.6384,58.4918,1496759.0680246,0
+EPC.US,D,20080908,000000,59.6384,59.8213,58.209,59.0799,1413992.8041918,0
+EPC.US,D,20080909,000000,59.0255,59.5316,58.1695,58.7339,1940697.5109808,0
+EPC.US,D,20080910,000000,58.8436,59.0799,57.9126,58.2762,1111110.6875228,0
+EPC.US,D,20080911,000000,57.961,59.6325,57.3184,59.497,1792668.7956756,0
+EPC.US,D,20080912,000000,59.4169,59.848,58.6302,59.585,907459.6680105,0
+EPC.US,D,20080915,000000,58.9573,60.6714,58.3652,58.6943,1327221.3621636,0
+EPC.US,D,20080916,000000,58.0479,59.0314,57.6229,58.7003,1266408.209429,0
+EPC.US,D,20080917,000000,58.2901,58.6352,57.0763,57.2334,1902132.8752635,0
+EPC.US,D,20080918,000000,57.4825,59.8272,56.7194,59.2944,3821027.0014336,0
+EPC.US,D,20080919,000000,60.0564,60.6782,58.6419,60.4953,2312995.971941,0
+EPC.US,D,20080922,000000,59.8944,60.0022,58.2762,58.3998,1093162.7546198,0
+EPC.US,D,20080923,000000,58.3455,59.5514,58.2021,58.6232,1449294.8231675,0
+EPC.US,D,20080924,000000,58.7893,58.7893,57.2057,57.4074,834334.56310699,0
+EPC.US,D,20080925,000000,57.7316,58.0687,56.9498,57.4548,1299335.8527482,0
+EPC.US,D,20080926,000000,57.185,57.3046,55.9781,56.8152,1066910.0710715,0
+EPC.US,D,20080929,000000,56.4624,56.5988,54.5359,55.1765,859845.69686576,0
+EPC.US,D,20080930,000000,56.0255,56.2272,53.7056,54.3056,2394724.2684011,0
+EPC.US,D,20081001,000000,53.9903,55.7488,53.9903,55.4255,1287172.6152029,0
+EPC.US,D,20081002,000000,55.0618,55.4394,54.2047,54.5695,2345628.2093412,0
+EPC.US,D,20081003,000000,54.6703,55.8901,53.76,54.1238,2074932.1862019,0
+EPC.US,D,20081006,000000,53.4574,54.0782,51.4548,53.6986,2153249.1512969,0
+EPC.US,D,20081007,000000,54.1296,54.6021,51.1514,51.441,1694623.3688511,0
+EPC.US,D,20081008,000000,50.5286,50.5286,45.1504,46.6479,3903942.9915542,0
+EPC.US,D,20081009,000000,47.0106,47.6176,43.8485,44.6047,2110381.9081371,0
+EPC.US,D,20081010,000000,43.1477,44.3626,39.9649,42.44,2487873.240953,0
+EPC.US,D,20081013,000000,43.3712,46.1626,43.3712,46.1626,1769381.2996216,0
+EPC.US,D,20081014,000000,47.1658,47.3557,43.9375,44.4822,2603566.1364409,0
+EPC.US,D,20081015,000000,43.641,44.1806,40.7546,40.89,2073598.8129103,0
+EPC.US,D,20081016,000000,40.4502,41.0373,38.0383,39.7771,3291059.6779031,0
+EPC.US,D,20081017,000000,38.9002,41.2202,38.8528,39.8255,1449737.9320459,0
+EPC.US,D,20081020,000000,40.2476,41.4752,39.9926,41.1254,1184976.3305519,0
+EPC.US,D,20081021,000000,40.6667,41.3417,39.2245,39.3728,1626099.3123013,0
+EPC.US,D,20081022,000000,38.8459,38.9961,36.8383,37.6537,1814620.8951098,0
+EPC.US,D,20081023,000000,37.8159,38.0907,34.4047,36.0693,2440555.6873912,0
+EPC.US,D,20081024,000000,33.9935,34.9157,32.7915,34.0943,2235867.7121704,0
+EPC.US,D,20081027,000000,33.5348,33.5744,29.6305,29.6305,4795233.2321598,0
+EPC.US,D,20081028,000000,30.3461,32.672,30.0564,32.672,2404365.4273305,0
+EPC.US,D,20081029,000000,32.8469,33.2383,30.6614,32.2587,1841616.1401119,0
+EPC.US,D,20081030,000000,35.2271,36.6634,34.0943,34.6122,3463412.8449708,0
+EPC.US,D,20081031,000000,34.1131,34.4452,32.4436,32.9408,2379149.6994906,0
+EPC.US,D,20081103,000000,32.7511,34.4452,32.7381,33.3312,2002846.0603352,0
+EPC.US,D,20081104,000000,33.9796,34.384,33.5021,34.1675,1367566.5267074,0
+EPC.US,D,20081105,000000,33.7711,34.1002,30.2027,30.4192,2758419.5378046,0
+EPC.US,D,20081106,000000,30.3648,31.0132,28.6538,28.7675,2950204.7490187,0
+EPC.US,D,20081107,000000,28.9176,29.3675,27.9915,28.3167,2309881.0581588,0
+EPC.US,D,20081110,000000,28.9246,28.9443,27.0416,27.4063,2474080.2125329,0
+EPC.US,D,20081111,000000,27.184,27.4726,25.4116,26.4,1933430.727708,0
+EPC.US,D,20081112,000000,25.7753,26.2596,24.2047,24.5003,2525399.9092977,0
+EPC.US,D,20081113,000000,24.5744,27.7572,24.5744,27.7572,2273096.9512679,0
+EPC.US,D,20081114,000000,27.2512,27.601,25.3908,25.5046,2252479.2367894,0
+EPC.US,D,20081117,000000,25.5589,25.5589,23.6165,24.7226,2335540.9065412,0
+EPC.US,D,20081118,000000,24.5813,25.1625,23.7055,24.864,2249365.3346715,0
+EPC.US,D,20081119,000000,24.689,25.2277,22.9957,23.0304,1855855.3124026,0
+EPC.US,D,20081120,000000,22.6132,22.6656,20.6304,20.8725,3224459.8064827,0
+EPC.US,D,20081121,000000,21.338,22.4768,20.4683,22.4631,2407035.208906,0
+EPC.US,D,20081124,000000,22.545,24.8175,22.3226,24.2442,2073152.6690397,0
+EPC.US,D,20081125,000000,25.1892,26.832,24.2442,26.5167,2571528.7575349,0
+EPC.US,D,20081126,000000,26.0719,29.3131,25.7408,28.9246,3821323.4190166,0
+EPC.US,D,20081128,000000,28.9651,29.6572,28.8832,29.2726,1175780.3038291,0
+EPC.US,D,20081201,000000,28.2891,28.6192,25.2821,25.3572,2144200.8275336,0
+EPC.US,D,20081202,000000,25.7269,27.3183,25.4492,26.577,1789553.8818935,0
+EPC.US,D,20081203,000000,25.3493,27.9579,25.3493,27.8175,1490084.1082538,0
+EPC.US,D,20081204,000000,27.2916,28.1674,26.6294,27.3589,1391890.9784699,0
+EPC.US,D,20081205,000000,27.4251,31.4037,26.8528,31.377,2927214.6822119,0
+EPC.US,D,20081208,000000,31.5134,31.8218,29.6502,30.3204,2020497.5756551,0
+EPC.US,D,20081209,000000,30.3065,31.4175,29.153,29.5296,1181714.7254744,0
+EPC.US,D,20081210,000000,30.1365,31.4512,29.7984,30.5349,1193135.401566,0
+EPC.US,D,20081211,000000,30.5072,31.3493,29.0907,29.4564,757205.29167228,0
+EPC.US,D,20081212,000000,29.409,29.6096,27.8442,29.4901,1260772.228695,0
+EPC.US,D,20081215,000000,29.5958,30.0683,27.6485,28.3167,973613.39556018,0
+EPC.US,D,20081216,000000,28.384,30.9045,28.384,30.871,1524346.1365287,0
+EPC.US,D,20081217,000000,30.5072,32.6788,30.3391,32.321,2610242.1078759,0
+EPC.US,D,20081218,000000,32.5098,32.9269,32.0847,32.6857,2144646.9714044,0
+EPC.US,D,20081219,000000,32.8607,33.6268,31.9888,32.7578,1953899.7275629,0
+EPC.US,D,20081222,000000,32.8676,33.1899,31.6944,32.9339,1725774.5300004,0
+EPC.US,D,20081223,000000,32.7787,33.265,31.801,31.9434,1649978.6318573,0
+EPC.US,D,20081224,000000,32.0572,33.0021,31.7279,32.6581,441271.696373,0
+EPC.US,D,20081226,000000,32.8943,33.4469,31.7873,33.44,605021.67188409,0
+EPC.US,D,20081229,000000,33.5021,34.0677,33.1622,33.8175,1131282.2581306,0
+EPC.US,D,20081230,000000,33.8315,35.847,33.4954,35.6976,1412657.407572,0
+EPC.US,D,20081231,000000,35.847,37.0133,35.7115,36.4992,1869057.5289847,0
+EPC.US,D,20090102,000000,36.7356,39.44,36.3658,39.178,1942478.0398072,0
+EPC.US,D,20090105,000000,38.5761,38.6987,37.4235,37.7951,2038296.7939345,0
+EPC.US,D,20090106,000000,38.2864,39.1849,37.8693,38.4703,1503434.0277954,0
+EPC.US,D,20090107,000000,37.1941,38.1045,36.7563,37.2485,1660806.4727828,0
+EPC.US,D,20090108,000000,36.5546,38.1253,36.5546,37.641,1524940.995023,0
+EPC.US,D,20090109,000000,37.6213,37.7951,36.688,36.8037,1495274.9567813,0
+EPC.US,D,20090112,000000,36.688,36.8245,35.4218,35.8884,1272934.4545763,0
+EPC.US,D,20090113,000000,34.4709,34.9434,33.265,34.0745,2598819.4084559,0
+EPC.US,D,20090114,000000,33.7573,33.7573,31.1269,31.3968,2513979.233206,0
+EPC.US,D,20090115,000000,31.4649,31.6874,29.7984,30.4943,3558638.7639321,0
+EPC.US,D,20090116,000000,32.3002,32.3002,30.7296,31.9434,2553135.6924253,0
+EPC.US,D,20090120,000000,31.4235,32.321,30.4192,30.6475,2054167.7804281,0
+EPC.US,D,20090121,000000,30.7909,31.7734,29.3478,31.7526,2492767.6718973,0
+EPC.US,D,20090122,000000,31.2772,31.9771,30.4528,31.2495,1591687.5577387,0
+EPC.US,D,20090123,000000,30.5486,31.4304,29.9606,31.0736,1649090.3907723,0
+EPC.US,D,20090126,000000,29.7727,30.9728,28.7467,29.6916,4317919.9903496,0
+EPC.US,D,20090127,000000,32.8676,34.29,32.3753,33.0159,5594414.4909146,0
+EPC.US,D,20090128,000000,33.4954,33.7296,32.6175,33.3194,2425723.6799344,0
+EPC.US,D,20090129,000000,33.0425,33.8038,32.6857,33.5744,2464734.4595225,0
+EPC.US,D,20090130,000000,33.5348,34.1675,31.7526,32.1124,3495601.9734927,0
+EPC.US,D,20090202,000000,31.7279,31.9641,31.0132,31.5717,2092732.4161454,0
+EPC.US,D,20090203,000000,31.6193,32.9269,31.2079,32.6037,1418294.3999701,0
+EPC.US,D,20090204,000000,32.8053,33.5211,31.7734,32.1658,2051497.9988526,0
+EPC.US,D,20090205,000000,31.808,33.5744,31.6193,33.1691,1720138.5492664,0
+EPC.US,D,20090206,000000,33.6752,35.7589,33.5487,35.1312,2998709.9962407,0
+EPC.US,D,20090209,000000,34.8416,35.84,34.5855,35.4772,1887004.4502236,0
+EPC.US,D,20090210,000000,34.8762,35.5296,32.8874,33.2176,2683960.0479454,0
+EPC.US,D,20090211,000000,33.2106,33.4884,30.77,31.5717,3613815.9359326,0
+EPC.US,D,20090212,000000,31.0864,32.0502,30.8511,31.9572,2132630.4251544,0
+EPC.US,D,20090213,000000,31.9572,32.6175,31.4512,31.8495,1841023.3049458,0
+EPC.US,D,20090217,000000,30.6614,31.1211,29.8794,29.8933,2230674.8403147,0
+EPC.US,D,20090218,000000,30.1622,30.6139,29.5632,29.9348,1545112.5656307,0
+EPC.US,D,20090219,000000,30.1562,30.784,29.5958,29.8597,1756031.3800799,0
+EPC.US,D,20090220,000000,29.3545,29.4762,27.8442,28.6814,2085017.4656737,0
+EPC.US,D,20090223,000000,28.8416,28.983,26.9131,27.088,1928685.0113872,0
+EPC.US,D,20090224,000000,27.1908,28.1082,26.753,27.9056,1593319.3719415,0
+EPC.US,D,20090225,000000,27.8106,28.2614,27.0485,27.6881,1221167.6022767,0
+EPC.US,D,20090226,000000,28.115,28.2207,27.1019,27.2709,1320250.9964739,0
+EPC.US,D,20090227,000000,28.1743,28.8969,27.3727,28.4442,3161125.5867961,0
+EPC.US,D,20090302,000000,27.8175,27.9717,26.0096,26.1925,1898127.6970681,0
+EPC.US,D,20090303,000000,26.9882,28.5985,26.6571,27.4864,3063971.436049,0
+EPC.US,D,20090304,000000,27.8106,29.6165,27.7158,28.9957,2367877.7380226,0
+EPC.US,D,20090305,000000,28.4314,28.4967,26.5908,26.8261,1747872.3090658,0
+EPC.US,D,20090306,000000,26.8389,27.2245,25.3295,25.9968,1944257.5569695,0
+EPC.US,D,20090309,000000,25.6528,26.5908,25.5113,25.7546,1484149.6866085,0
+EPC.US,D,20090310,000000,26.4337,27.8106,26.1578,27.6881,1780210.1522112,0
+EPC.US,D,20090311,000000,27.6416,28.89,27.3984,28.6814,1593319.3719415,0
+EPC.US,D,20090312,000000,29.0769,30.3331,28.4897,30.1365,1653982.7983885,0
+EPC.US,D,20090313,000000,30.4736,30.4736,29.4634,30.3648,1272637.0253292,0
+EPC.US,D,20090316,000000,30.5882,31.3157,30.3204,30.5072,1372608.6606113,0
+EPC.US,D,20090317,000000,30.5753,31.6123,30.015,31.6123,1013215.9986502,0
+EPC.US,D,20090318,000000,31.4107,32.9151,31.1211,32.6788,1527461.0503108,0
+EPC.US,D,20090319,000000,32.9151,33.089,32.1728,32.5286,1610969.8755974,0
+EPC.US,D,20090320,000000,32.6917,33.176,31.7596,31.8427,1520046.5640786,0
+EPC.US,D,20090323,000000,32.6987,34.0004,32.1391,33.9658,1151899.9726091,0
+EPC.US,D,20090324,000000,33.2996,34.9701,33.1156,34.4847,1386848.844566,0
+EPC.US,D,20090325,000000,34.9701,35.8133,34.1408,35.0857,1318766.8852305,0
+EPC.US,D,20090326,000000,35.4634,35.7994,34.8011,35.664,1268336.4412149,0
+EPC.US,D,20090327,000000,35.5978,35.5978,34.6745,34.9099,862960.61064787,0
+EPC.US,D,20090330,000000,34.208,34.208,32.665,33.0682,1221613.7461475,0
+EPC.US,D,20090331,000000,33.7227,34.1269,33.3134,33.5021,1290733.6728557,0
+EPC.US,D,20090401,000000,32.7254,34.1131,32.2933,34.0271,1129503.7526324,0
+EPC.US,D,20090402,000000,34.7883,36.9579,34.7883,36.4745,1815807.577106,0
+EPC.US,D,20090403,000000,36.3866,36.6495,35.6295,36.1978,1340273.8524581,0
+EPC.US,D,20090406,000000,35.4495,36.09,34.8624,35.3665,1200551.9111265,0
+EPC.US,D,20090407,000000,34.4116,34.7883,34.0202,34.3157,1476882.9033358,0
+EPC.US,D,20090408,000000,34.4245,35.2063,34.3296,35.0917,769218.80292998,0
+EPC.US,D,20090409,000000,35.9616,36.8917,35.8677,36.8453,765362.33935825,0
+EPC.US,D,20090413,000000,36.3658,38.1599,36.09,38.0789,1518711.1674588,0
+EPC.US,D,20090414,000000,37.6667,37.6667,36.5546,37.2139,1767156.6502527,0
+EPC.US,D,20090415,000000,37.2891,37.7131,36.9579,37.647,932377.96660321,0
+EPC.US,D,20090416,000000,38.1045,38.5484,37.6083,38.1945,1147894.7944138,0
+EPC.US,D,20090417,000000,38.2073,39.1296,38.0719,38.8321,758390.96200441,0
+EPC.US,D,20090420,000000,37.4373,37.6537,36.1631,36.3866,1365489.5802979,0
+EPC.US,D,20090421,000000,36.1444,36.9718,35.4218,36.7356,1086341.1035537,0
+EPC.US,D,20090422,000000,36.0436,37.9908,35.5296,36.8788,858213.88266293,0
+EPC.US,D,20090423,000000,36.8788,37.3642,35.7659,36.2848,1867722.1323649,0
+EPC.US,D,20090424,000000,36.5893,39.1987,36.2512,38.8934,2795056.9534002,0
+EPC.US,D,20090427,000000,37.0805,38.7055,37.0271,37.5184,2913717.0597108,0
+EPC.US,D,20090428,000000,37.2891,38.9764,37.1546,38.5306,1573887.3277952,0
+EPC.US,D,20090429,000000,38.7728,40.0677,38.7728,39.7089,1387887.8236028,0
+EPC.US,D,20090430,000000,38.6789,39.8048,38.2538,38.6314,2261675.2635122,0
+EPC.US,D,20090501,000000,38.4574,39.6228,38.0048,39.3925,1087971.9060925,0
+EPC.US,D,20090504,000000,39.4063,40.8623,39.2106,40.8159,1347247.2531401,0
+EPC.US,D,20090505,000000,40.553,40.6735,39.9579,40.1616,1560391.7286223,0
+EPC.US,D,20090506,000000,40.4848,41.1322,39.434,39.7286,1386402.7006954,0
+EPC.US,D,20090507,000000,40.2416,40.3711,38.3191,38.5167,1602366.6840408,0
+EPC.US,D,20090508,000000,38.3813,38.921,37.0805,38.0789,1836276.5769609,0
+EPC.US,D,20090511,000000,36.1167,36.695,35.1381,36.4469,3234250.6916997,0
+EPC.US,D,20090512,000000,36.3935,36.7227,35.4149,35.8193,1356292.5419111,0
+EPC.US,D,20090513,000000,35.3408,35.491,33.7898,34.1743,2153546.5805441,0
+EPC.US,D,20090514,000000,34.1873,34.6192,32.6857,33.5021,3812721.2391241,0
+EPC.US,D,20090515,000000,34.553,35.2202,34.3355,34.984,17144121.257613,0
+EPC.US,D,20090518,000000,35.1995,36.6436,35.1995,36.5685,3555376.1471905,0
+EPC.US,D,20090519,000000,36.0367,36.8245,35.8537,36.3589,2176982.7912217,0
+EPC.US,D,20090520,000000,36.6367,37.0617,35.5573,35.6709,2764203.2214981,0
+EPC.US,D,20090521,000000,35.3279,35.3279,34.3029,34.7743,1351398.1109667,0
+EPC.US,D,20090522,000000,34.8832,34.9909,33.9796,34.6676,3876353.8997218,0
+EPC.US,D,20090526,000000,34.4047,35.9072,34.0538,35.6976,1452112.3077025,0
+EPC.US,D,20090527,000000,35.5226,35.8537,34.6261,34.7546,1819071.2055116,0
+EPC.US,D,20090528,000000,35.0453,35.4288,34.384,34.89,1959534.6966329,0
+EPC.US,D,20090529,000000,35.1174,35.3348,34.465,35.233,2509974.0550107,0
+EPC.US,D,20090601,000000,35.6295,37.0745,35.5573,36.9511,1877215.5883348,0
+EPC.US,D,20090602,000000,36.7157,37.6013,36.5753,36.9718,1860899.4696347,0
+EPC.US,D,20090603,000000,36.7632,36.872,35.9813,36.4202,1286579.7800368,0
+EPC.US,D,20090604,000000,36.7424,36.7424,36.0485,36.4469,1837463.2589571,0
+EPC.US,D,20090605,000000,36.7286,37.0064,35.9744,36.2373,1913405.8483956,0
+EPC.US,D,20090608,000000,36.0831,36.3114,34.9573,36.0297,1781394.8108793,0
+EPC.US,D,20090609,000000,36.1631,36.5339,35.84,36.0554,1050741.6553307,0
+EPC.US,D,20090610,000000,36.2848,36.4676,34.8969,35.4842,1589759.3259528,0
+EPC.US,D,20090611,000000,35.664,36.0693,35.1244,35.752,1726662.7710854,0
+EPC.US,D,20090612,000000,35.3872,36.016,35.2804,35.8814,1083077.475148,0
+EPC.US,D,20090615,000000,36.9054,36.9054,35.3547,36.0693,2368321.858565,0
+EPC.US,D,20090616,000000,36.0693,36.4271,34.9366,35.0383,1869501.6495273,0
+EPC.US,D,20090617,000000,35.0977,35.2202,34.4175,34.5391,2393092.4541983,0
+EPC.US,D,20090618,000000,34.9157,34.9157,34.0874,34.4709,1072842.4693886,0
+EPC.US,D,20090619,000000,34.7675,35.1104,34.5322,34.8416,1523754.3130268,0
+EPC.US,D,20090622,000000,34.2416,34.4709,34.1002,34.3227,1051037.0612497,0
+EPC.US,D,20090623,000000,34.3494,34.5985,34.1072,34.4847,1613787.3601324,0
+EPC.US,D,20090624,000000,34.7813,35.2607,34.5391,35.0186,1504027.8746256,0
+EPC.US,D,20090625,000000,34.6884,35.5366,34.6745,35.3941,1919340.2700408,0
+EPC.US,D,20090626,000000,35.1312,35.4702,34.9909,35.2469,1876621.7415046,0
+EPC.US,D,20090629,000000,35.2271,35.3941,34.7883,35.1995,633353.32517014,0
+EPC.US,D,20090630,000000,35.2538,35.4979,34.7675,35.2202,1208412.5412295,0
+EPC.US,D,20090701,000000,35.5641,36.5132,35.2607,36.4745,2409707.0138096,0
+EPC.US,D,20090702,000000,35.9408,36.4745,34.9296,35.2271,1045846.2127222,0
+EPC.US,D,20090706,000000,35.0917,35.2677,34.6884,35.2063,990076.20555567,0
+EPC.US,D,20090707,000000,35.0977,35.3872,34.8762,34.9226,1060828.9581308,0
+EPC.US,D,20090708,000000,34.9226,35.3002,34.7408,35.058,1883000.2836924,0
+EPC.US,D,20090709,000000,35.2202,35.3002,34.5055,34.9909,1353772.4866233,0
+EPC.US,D,20090710,000000,34.8416,35.1786,34.7339,34.89,840118.24680048,0
+EPC.US,D,20090713,000000,35.1312,35.5573,34.5114,35.4288,1599548.1878417,0
+EPC.US,D,20090714,000000,35.6245,36.3312,35.4288,36.3312,1859266.6437677,0
+EPC.US,D,20090715,000000,36.6495,37.0944,36.5476,36.9856,2151767.0633818,0
+EPC.US,D,20090716,000000,36.7632,37.4976,36.7494,37.3573,1553568.0542279,0
+EPC.US,D,20090717,000000,37.377,38.0106,37.377,37.9771,1371422.9902791,0
+EPC.US,D,20090720,000000,38.0719,39.0495,38.0048,38.9893,1997507.5088483,0
+EPC.US,D,20090721,000000,39.2512,39.6091,38.4159,38.8657,1233034.4222392,0
+EPC.US,D,20090722,000000,38.6038,39.088,38.4229,38.6383,872751.49586488,0
+EPC.US,D,20090723,000000,38.5098,39.5625,38.4297,39.5625,1842655.1191487,0
+EPC.US,D,20090724,000000,39.3728,40.0203,39.1849,40.0063,1272637.0253292,0
+EPC.US,D,20090727,000000,41.3349,41.3349,39.7563,39.8907,2142571.036659,0
+EPC.US,D,20090728,000000,40.6598,41.6383,40.3849,41.239,2538008.2790496,0
+EPC.US,D,20090729,000000,41.0857,42.089,40.4917,41.9417,1885817.7682274,0
+EPC.US,D,20090730,000000,42.0752,43.378,42.0347,43.1685,1432681.2752203,0
+EPC.US,D,20090731,000000,43.0598,44.3418,42.9045,43.1892,1568251.3470612,0
+EPC.US,D,20090803,000000,43.7754,44.7737,43.3642,44.5918,1681571.8902208,0
+EPC.US,D,20090804,000000,44.4763,44.8004,43.9968,44.407,1436241.3212089,0
+EPC.US,D,20090805,000000,44.3556,44.4139,43.297,43.9039,1248016.1559835,0
+EPC.US,D,20090806,000000,44.2193,44.2193,43.7684,43.9771,1495869.8152755,0
+EPC.US,D,20090807,000000,44.489,45.5694,44.4763,45.4736,1220130.6465683,0
+EPC.US,D,20090810,000000,45.1504,45.2937,44.671,45.2313,1069727.5556064,0
+EPC.US,D,20090811,000000,44.9062,45.09,44.2123,44.4623,699061.92051321,0
+EPC.US,D,20090812,000000,44.5781,45.8443,44.4347,45.529,1180674.7347735,0
+EPC.US,D,20090813,000000,45.6149,45.9539,45.1632,45.9055,1407912.7029152,0
+EPC.US,D,20090814,000000,45.8443,46.5926,45.4805,45.7839,2012190.8016814,0
+EPC.US,D,20090817,000000,44.8795,45.4133,44.2193,44.4623,1215087.5010002,0
+EPC.US,D,20090818,000000,44.496,45.2313,44.496,44.8934,1254837.8070498,0
+EPC.US,D,20090819,000000,44.4139,44.9952,44.2261,44.9269,790726.78182166,0
+EPC.US,D,20090820,000000,44.7055,45.3461,44.5711,44.7332,1808242.352922,0
+EPC.US,D,20090821,000000,44.8992,44.9132,44.1806,44.496,2627448.4909892,0
+EPC.US,D,20090824,000000,44.7402,44.9616,43.6746,43.9247,2008779.4703163,0
+EPC.US,D,20090825,000000,44.328,44.3754,43.9434,44.1055,874977.15689789,0
+EPC.US,D,20090826,000000,44.1402,44.496,43.9177,44.1262,1248756.6941091,0
+EPC.US,D,20090827,000000,44.2261,44.7055,43.7407,44.0858,1387441.6797321,0
+EPC.US,D,20090828,000000,44.1262,44.6778,43.6746,44.3151,1361038.2582319,0
+EPC.US,D,20090831,000000,43.9108,44.2746,43.7961,44.1125,1674750.2391546,0
+EPC.US,D,20090901,000000,43.9632,44.1262,42.8907,43.0004,1146261.9685468,0
+EPC.US,D,20090902,000000,42.7107,43.297,42.6763,42.9461,1124758.0363116,0
+EPC.US,D,20090903,000000,43.458,43.458,42.5022,43.0202,1106067.5419549,0
+EPC.US,D,20090904,000000,43.1082,43.5669,42.6831,43.3712,803185.42528597,0
+EPC.US,D,20090908,000000,43.8555,43.9504,43.5045,43.9504,1312833.4752493,0
+EPC.US,D,20090909,000000,44.0719,44.671,43.7339,44.5978,2037555.2441449,0
+EPC.US,D,20090910,000000,44.3013,45.0356,43.8358,44.9132,1209747.9378492,0
+EPC.US,D,20090911,000000,45.1237,45.2383,44.8795,45.1306,877942.34439231,0
+EPC.US,D,20090914,000000,44.8795,45.1039,44.8795,45.0703,963823.52200726,0
+EPC.US,D,20090915,000000,45.1771,45.3461,44.6374,44.7194,1163172.9457413,0
+EPC.US,D,20090916,000000,44.9754,45.3727,44.6314,45.1375,984588.93944521,0
+EPC.US,D,20090917,000000,45.1839,45.3194,44.4209,44.5781,1069727.5556064,0
+EPC.US,D,20090918,000000,44.6917,44.9685,44.2943,44.8598,1036649.1743354,0
+EPC.US,D,20090921,000000,44.24,44.5651,43.9701,44.3082,691495.6846651,0
+EPC.US,D,20090922,000000,44.5711,45.0356,44.5651,45.0021,2019310.8936589,0
+EPC.US,D,20090923,000000,45.1039,45.1899,44.4278,44.4278,2183953.1569114,0
+EPC.US,D,20090924,000000,44.6433,44.9823,43.5392,43.6884,1385068.3157397,0
+EPC.US,D,20090925,000000,43.471,43.7616,42.8433,42.8561,2504337.0626126,0
+EPC.US,D,20090928,000000,43.122,43.5866,42.7524,43.4848,981622.74028668,0
+EPC.US,D,20090929,000000,43.6677,43.9839,43.4848,43.8358,666133.26552989,0
+EPC.US,D,20090930,000000,44.0928,44.8351,43.1477,44.7263,1968285.5911491,0
+EPC.US,D,20091001,000000,44.6571,44.6571,43.3849,43.465,1204110.9454511,0
+EPC.US,D,20091002,000000,43.1269,43.4443,42.5754,42.9322,2601046.0811531,0
+EPC.US,D,20091005,000000,43.0074,43.0134,42.0288,42.2976,1889525.5171755,0
+EPC.US,D,20091006,000000,42.6011,43.0341,42.4331,42.6149,1069284.446728,0
+EPC.US,D,20091007,000000,42.608,43.6953,42.608,43.2901,1613489.9308852,0
+EPC.US,D,20091008,000000,43.6133,44.2943,43.2901,44.1402,996452.72441523,0
+EPC.US,D,20091009,000000,43.9316,44.3626,43.4917,44.0651,765807.47156485,0
+EPC.US,D,20091012,000000,42.9876,44.6502,42.9876,44.2469,985924.33606502,0
+EPC.US,D,20091013,000000,44.0235,44.0235,42.953,43.4779,904343.74256429,0
+EPC.US,D,20091014,000000,43.9375,44.3962,43.3642,44.0996,1227693.847424,0
+EPC.US,D,20091015,000000,43.6884,44.7055,43.4848,44.671,1190761.0259095,0
+EPC.US,D,20091016,000000,44.2469,44.7332,44.233,44.5374,669842.02614217,0
+EPC.US,D,20091019,000000,44.4021,45.1039,44.3013,44.6778,1154867.1834317,0
+EPC.US,D,20091020,000000,44.6047,44.9339,43.7616,44.0235,798736.12654817,0
+EPC.US,D,20091021,000000,44.0651,44.7332,43.9108,43.9375,729171.06763335,0
+EPC.US,D,20091022,000000,43.9562,44.5918,43.6953,44.2805,537386.86808335,0
+EPC.US,D,20091023,000000,44.3487,44.3754,43.0528,43.2426,850649.67014302,0
+EPC.US,D,20091026,000000,43.2822,43.6064,42.3175,42.7107,867558.62400924,0
+EPC.US,D,20091027,000000,42.953,42.953,42.0288,42.0752,996452.72441523,0
+EPC.US,D,20091028,000000,41.8459,42.2858,40.7072,40.7685,1164063.2101545,0
+EPC.US,D,20091029,000000,40.9563,41.6314,40.9365,41.5089,1234814.9510655,0
+EPC.US,D,20091030,000000,41.5226,41.5919,40.6667,41.0373,1379877.4672122,0
+EPC.US,D,20091102,000000,41.1254,41.1254,39.9461,40.6212,1948559.1527478,0
+EPC.US,D,20091103,000000,36.6703,37.7131,35.4495,36.52,9201852.8963235,0
+EPC.US,D,20091104,000000,36.3381,37.4443,36.2165,36.777,4360639.53055,0
+EPC.US,D,20091105,000000,36.9787,37.8367,36.52,37.7883,2884348.4507162,0
+EPC.US,D,20091106,000000,37.4373,38.5167,36.9925,38.4159,2560405.5106904,0
+EPC.US,D,20091109,000000,39.3589,40.5728,38.9961,39.8709,3930195.6751025,0
+EPC.US,D,20091110,000000,39.6565,40.2614,39.6565,39.9115,2120617.9255608,0
+EPC.US,D,20091111,000000,40.1684,40.2753,39.5557,39.5694,2300092.1962701,0
+EPC.US,D,20091112,000000,39.6091,39.6822,38.754,38.8459,1638113.8352231,0
+EPC.US,D,20091113,000000,39.1089,39.44,38.6106,39.1434,879276.72934801,0
+EPC.US,D,20091116,000000,39.5072,40.3978,39.3856,39.8462,1294143.9925567,0
+EPC.US,D,20091117,000000,39.6091,39.8048,39.1365,39.4528,1174146.4662981,0
+EPC.US,D,20091118,000000,39.3787,39.4736,38.8114,39.3787,1356442.2681988,0
+EPC.US,D,20091119,000000,39.1849,39.1849,38.4574,38.8795,1805423.8567229,0
+EPC.US,D,20091120,000000,38.5899,38.9072,38.3743,38.7401,1240303.2288401,0
+EPC.US,D,20091123,000000,39.3184,39.5694,39.0228,39.1711,852132.7697223,0
+EPC.US,D,20091124,000000,39.0298,39.088,38.5484,39.0298,750086.21135898,0
+EPC.US,D,20091125,000000,39.01,39.178,38.7599,39.0565,803335.15157364,0
+EPC.US,D,20091127,000000,37.9434,38.5899,37.4907,38.2143,437266.51817769,0
+EPC.US,D,20091130,000000,38.0314,38.3062,37.72,37.9839,1360299.7434346,0
+EPC.US,D,20091201,000000,38.2143,39.1573,37.9839,38.9893,1101468.5169294,0
+EPC.US,D,20091202,000000,38.8114,40.1951,38.8114,40.0133,1830491.8816033,0
+EPC.US,D,20091203,000000,40.2011,40.9563,40.2011,40.3978,1486227.6446821,0
+EPC.US,D,20091204,000000,41.0116,41.1599,40.1616,40.5797,1473026.439764,0
+EPC.US,D,20091207,000000,40.4373,40.8416,40.122,40.5055,1648791.949861,0
+EPC.US,D,20091208,000000,40.1022,40.4432,39.5961,39.9519,1062757.1899167,0
+EPC.US,D,20091209,000000,40.1754,40.5262,39.7978,40.0953,1156943.118177,0
+EPC.US,D,20091210,000000,40.4038,40.9909,40.0746,40.6667,2633232.1746826,0
+EPC.US,D,20091211,000000,41.8943,42.608,41.6314,42.0555,2434327.8831553,0
+EPC.US,D,20091214,000000,42.0822,42.5349,41.7392,42.0228,1549711.5906563,0
+EPC.US,D,20091215,000000,41.6927,42.009,41.5642,41.832,895593.85971226,0
+EPC.US,D,20091216,000000,41.7926,42.2522,41.5919,41.7994,1354217.6188298,0
+EPC.US,D,20091217,000000,41.6255,41.6987,40.7546,40.9909,1023895.1249522,0
+EPC.US,D,20091218,000000,40.9909,41.5573,40.9365,41.3893,2053278.527679,0
+EPC.US,D,20091221,000000,41.6116,42.2195,41.4298,41.8943,911611.53750116,0
+EPC.US,D,20091222,000000,41.7856,42.1375,41.6047,41.7322,709889.76143878,0
+EPC.US,D,20091223,000000,41.7252,42.2394,41.6798,42.089,2569007.6905829,0
+EPC.US,D,20091224,000000,42.2709,42.4677,41.5978,41.922,646701.22138355,0
+EPC.US,D,20091228,000000,42.1375,42.2195,41.4555,41.7125,1098650.0207304,0
+EPC.US,D,20091229,000000,41.8943,42.697,41.8943,42.096,1097168.9444793,0
+EPC.US,D,20091230,000000,42.0416,42.5092,41.6927,42.1781,596864.62419811,0
+EPC.US,D,20091231,000000,42.3659,42.4745,41.2865,41.3141,522405.13433891,0
+EPC.US,D,20100104,000000,41.5226,42.4133,41.4358,42.2255,1336418.4005504,0
+EPC.US,D,20100105,000000,42.2057,42.4064,41.8597,42.3787,1553270.6249808,0
+EPC.US,D,20100106,000000,42.2462,43.0528,42.2462,42.9599,1392633.5399237,0
+EPC.US,D,20100107,000000,42.863,43.6677,42.7661,43.634,911760.25212473,0
+EPC.US,D,20100108,000000,43.4236,44.2193,43.2565,44.1806,1550454.15211,0
+EPC.US,D,20100111,000000,44.321,44.321,43.0528,43.7339,1967692.755983,0
+EPC.US,D,20100112,000000,43.378,43.4046,42.8304,43.122,1152197.4018562,0
+EPC.US,D,20100113,000000,43.2772,43.7684,43.1477,43.6271,1011286.7552002,0
+EPC.US,D,20100114,000000,43.5115,43.7339,43.0528,43.3227,635282.56862012,0
+EPC.US,D,20100115,000000,43.2565,43.2901,42.8768,42.8838,818758.98253237,0
+EPC.US,D,20100119,000000,42.9599,43.8021,42.7661,43.378,783309.26059712,0
+EPC.US,D,20100120,000000,43.1546,43.3435,42.704,43.1408,1167473.5298555,0
+EPC.US,D,20100121,000000,41.8063,42.2522,40.4571,41.0047,3839124.6606243,0
+EPC.US,D,20100122,000000,40.809,41.0789,40.0953,40.1754,1975555.4094141,0
+EPC.US,D,20100125,000000,40.2821,40.4175,39.6021,39.8581,2861950.2074112,0
+EPC.US,D,20100126,000000,40.3978,40.553,38.1253,38.8528,5154775.6204085,0
+EPC.US,D,20100127,000000,38.7728,39.1089,38.1866,38.7124,1766267.3975036,0
+EPC.US,D,20100128,000000,38.8725,38.9764,38.1322,38.3062,1427785.8326117,0
+EPC.US,D,20100129,000000,38.5968,38.5968,37.4096,37.4166,1806462.8357597,0
+EPC.US,D,20100201,000000,37.6083,37.9167,36.9787,37.6794,2856315.2383414,0
+EPC.US,D,20100202,000000,38.0048,39.2057,37.8228,38.9694,2038741.9261411,0
+EPC.US,D,20100203,000000,38.8865,39.6683,38.7925,38.921,1484149.6866085,0
+EPC.US,D,20100204,000000,38.6453,38.8044,37.8752,37.9029,1415180.4978521,0
+EPC.US,D,20100205,000000,37.8228,38.0789,37.1744,37.8159,1527314.3590155,0
+EPC.US,D,20100208,000000,37.8555,38.0976,37.3642,37.5946,1033238.8546344,0
+EPC.US,D,20100209,000000,38.0175,38.1529,37.3513,37.8159,1016329.9007682,0
+EPC.US,D,20100210,000000,37.7537,37.7537,36.8987,37.0677,1321584.3697655,0
+EPC.US,D,20100211,000000,37.034,37.2011,36.7701,37.0677,1464275.5452479,0
+EPC.US,D,20100212,000000,36.8176,37.0478,36.3243,36.9391,1391002.7373849,0
+EPC.US,D,20100216,000000,37.1675,37.4976,36.872,37.3444,1300670.237704,0
+EPC.US,D,20100217,000000,37.5946,37.8693,37.4443,37.727,799327.95005012,0
+EPC.US,D,20100218,000000,37.7408,38.2667,37.5529,38.0522,994525.50429348,0
+EPC.US,D,20100219,000000,37.889,38.3002,37.6854,38.1669,1123570.3426513,0
+EPC.US,D,20100222,000000,38.3606,38.5968,38.2864,38.4297,1299781.996619,0
+EPC.US,D,20100223,000000,38.2261,38.409,37.647,37.7883,1366974.7032054,0
+EPC.US,D,20100224,000000,37.7951,38.2538,37.6924,38.1945,1312240.6400832,0
+EPC.US,D,20100225,000000,37.72,39.1365,37.3978,39.1089,2117353.285491,0
+EPC.US,D,20100226,000000,39.2057,39.352,38.9626,39.0683,1682313.4400104,0
+EPC.US,D,20100301,000000,39.1849,39.5892,39.1503,39.5694,613031.01661058,0
+EPC.US,D,20100302,000000,39.5764,39.7771,39.3254,39.434,1172665.3900471,0
+EPC.US,D,20100303,000000,39.6158,39.9994,39.4202,39.9115,1162876.5281582,0
+EPC.US,D,20100304,000000,40.2159,40.3849,39.7771,39.9115,1064683.3983743,0
+EPC.US,D,20100305,000000,40.0469,40.0607,39.5487,39.7167,831367.35228435,0
+EPC.US,D,20100308,000000,39.5694,39.7771,39.2245,39.689,652931.04894774,0
+EPC.US,D,20100309,000000,39.6624,40.2416,39.6021,40.0271,525817.47736815,0
+EPC.US,D,20100310,000000,39.9322,40.2476,39.5694,39.9253,791617.04623487,0
+EPC.US,D,20100311,000000,39.6091,39.9184,39.4805,39.9184,313116.11076432,0
+EPC.US,D,20100312,000000,39.9649,40.2218,39.5557,40.2218,759281.22641761,0
+EPC.US,D,20100315,000000,40.0746,40.4571,39.8462,40.3641,1315800.6860719,0
+EPC.US,D,20100316,000000,40.3434,40.8555,40.1289,40.6548,878981.32342909,0
+EPC.US,D,20100317,000000,40.7279,40.9167,40.5935,40.7753,514393.76628419,0
+EPC.US,D,20100318,000000,42.1237,42.7384,41.6047,42.1573,2055206.7594648,0
+EPC.US,D,20100319,000000,42.0288,42.9876,41.7786,42.0288,1177412.1180319,0
+EPC.US,D,20100322,000000,41.7184,42.4261,41.7184,42.2591,918880.34410214,0
+EPC.US,D,20100323,000000,42.3728,42.7909,42.1504,42.7247,819945.6645286,0
+EPC.US,D,20100324,000000,42.6347,42.6347,42.0416,42.3312,865631.40388747,0
+EPC.US,D,20100325,000000,42.5477,42.7107,41.8459,41.8805,756167.32429961,0
+EPC.US,D,20100326,000000,41.8943,41.9694,41.6858,41.9082,1607114.4236897,0
+EPC.US,D,20100329,000000,42.0228,42.7592,41.9824,42.7592,980582.7495858,0
+EPC.US,D,20100330,000000,42.6011,42.9737,42.522,42.8502,944838.63339573,0
+EPC.US,D,20100331,000000,42.7524,42.9114,42.2522,42.3105,990076.20555567,0
+EPC.US,D,20100401,000000,42.608,42.6554,41.832,41.9694,783162.56930176,0
+EPC.US,D,20100405,000000,42.009,42.7247,41.8874,42.4745,823506.72218141,0
+EPC.US,D,20100406,000000,42.4133,42.5685,41.6314,41.7856,1311351.3873342,0
+EPC.US,D,20100407,000000,41.7659,41.7659,41.2588,41.7392,1282427.9105461,0
+EPC.US,D,20100408,000000,41.6591,42.096,41.3684,42.0683,678888.32657723,0
+EPC.US,D,20100409,000000,41.922,42.5616,41.8943,42.2255,1051334.4904968,0
+EPC.US,D,20100412,000000,42.3728,42.3728,42.0555,42.1237,432369.05224097,0
+EPC.US,D,20100413,000000,42.1306,42.3105,41.7659,41.8133,876160.8039018,0
+EPC.US,D,20100414,000000,41.9082,42.1573,41.6927,41.9349,780492.78772626,0
+EPC.US,D,20100415,000000,41.7589,42.1167,41.4358,41.5503,879425.44397158,0
+EPC.US,D,20100416,000000,41.4495,41.7659,41.0116,41.3141,689568.46454334,0
+EPC.US,D,20100419,000000,41.1737,41.5978,40.8288,41.2865,1403014.2253144,0
+EPC.US,D,20100420,000000,41.5158,41.5158,41.0513,41.0513,1270117.9817054,0
+EPC.US,D,20100421,000000,41.1254,41.1254,40.553,40.8693,1609337.0497304,0
+EPC.US,D,20100422,000000,40.6074,41.4682,40.3978,41.1807,1131729.4136654,0
+EPC.US,D,20100423,000000,41.2331,41.321,40.7072,40.8486,1841023.3049458,0
+EPC.US,D,20100426,000000,40.7823,41.9626,40.7072,41.922,2144200.8275336,0
+EPC.US,D,20100427,000000,40.7616,42.2709,39.5348,40.041,2974530.2124454,0
+EPC.US,D,20100428,000000,40.5658,41.0313,40.122,40.9029,1398417.2236171,0
+EPC.US,D,20100429,000000,41.1599,41.7926,41.058,41.6858,1938472.8616119,0
+EPC.US,D,20100430,000000,41.5642,41.6453,40.9296,41.1935,1651759.1606837,0
+EPC.US,D,20100503,000000,41.2202,41.4021,40.9632,41.0513,1235409.8095598,0
+EPC.US,D,20100504,000000,40.5194,40.5194,39.4063,40.303,1806165.4065126,0
+EPC.US,D,20100505,000000,39.8185,40.2545,39.2847,39.44,1895013.7949501,0
+EPC.US,D,20100506,000000,39.1711,39.5892,35.752,38.4297,3554485.8827772,0
+EPC.US,D,20100507,000000,38.6314,38.6314,36.6436,36.9321,2928551.0904958,0
+EPC.US,D,20100510,000000,38.1945,39.2245,37.9978,39.1987,1929425.5495127,0
+EPC.US,D,20100511,000000,38.7985,39.3925,38.5899,38.8528,1686021.1889585,0
+EPC.US,D,20100512,000000,38.8321,39.9649,38.7985,39.9579,1112296.3578549,0
+EPC.US,D,20100513,000000,39.9184,39.9392,39.178,39.257,1303192.31632,0
+EPC.US,D,20100514,000000,38.9418,39.1365,37.5461,37.6794,2060694.0255753,0
+EPC.US,D,20100517,000000,37.8495,38.4703,37.4166,38.4229,2085168.2036255,0
+EPC.US,D,20100518,000000,38.7797,39.1909,38.2261,38.3259,1266852.3299715,0
+EPC.US,D,20100519,000000,38.1392,38.3467,37.5669,38.0659,1114076.8866814,0
+EPC.US,D,20100520,000000,37.3573,38.3399,37.1408,37.6083,3127605.1083109,0
+EPC.US,D,20100521,000000,37.1082,38.8459,37.1082,38.3399,2669573.1726952,0
+EPC.US,D,20100524,000000,38.1322,38.4367,37.8436,37.9504,1913259.1571003,0
+EPC.US,D,20100525,000000,37.122,37.4096,36.5951,37.3444,1789553.8818935,0
+EPC.US,D,20100526,000000,37.4976,37.9839,37.0548,37.1873,1314465.2894522,0
+EPC.US,D,20100527,000000,37.9029,38.3536,37.727,38.3536,1350064.7376751,0
+EPC.US,D,20100528,000000,38.1738,38.3002,37.6597,37.8822,903453.47815109,0
+EPC.US,D,20100601,000000,37.7061,38.0175,37.2692,37.2959,1144779.8806317,0
+EPC.US,D,20100602,000000,37.377,37.896,36.9995,37.896,1225915.3419258,0
+EPC.US,D,20100603,000000,38.1669,38.3329,37.7883,38.2934,854654.84833833,0
+EPC.US,D,20100604,000000,37.5184,37.647,36.2512,36.4271,1103843.9042501,0
+EPC.US,D,20100607,000000,36.609,36.6762,35.7045,35.7659,1178894.2059472,0
+EPC.US,D,20100608,000000,35.7253,36.0831,35.2944,36.0228,1741793.2194533,0
+EPC.US,D,20100609,000000,36.096,36.7968,35.8884,36.0436,1250833.6405186,0
+EPC.US,D,20100610,000000,36.434,36.9579,36.4202,36.9254,1018407.8588417,0
+EPC.US,D,20100611,000000,36.6228,37.1467,36.5476,37.0677,761952.01965722,0
+EPC.US,D,20100614,000000,37.2555,37.6993,36.9511,37.034,795176.08055947,0
+EPC.US,D,20100615,000000,37.1606,37.9237,37.1606,37.9098,786424.17437922,0
+EPC.US,D,20100616,000000,37.5876,38.0838,37.4304,37.72,647295.06821371,0
+EPC.US,D,20100617,000000,37.7674,37.9434,37.3573,37.641,499414.05586796,0
+EPC.US,D,20100618,000000,37.6213,37.9098,37.1082,37.7883,1370829.1434489,0
+EPC.US,D,20100621,000000,38.1045,38.1866,36.7286,36.872,1041546.6402722,0
+EPC.US,D,20100622,000000,36.9391,37.72,36.8522,36.8788,693722.35736221,0
+EPC.US,D,20100623,000000,36.7701,36.8847,35.84,36.1564,1453595.4072818,0
+EPC.US,D,20100624,000000,36.0367,36.3935,35.7045,35.745,823506.72218141,0
+EPC.US,D,20100625,000000,35.8607,35.8607,35.0788,35.24,3133091.3627572,0
+EPC.US,D,20100628,000000,35.3477,35.7659,35.0186,35.5226,1020927.9141296,0
+EPC.US,D,20100629,000000,34.984,35.0857,34.2486,34.3355,1157388.2503837,0
+EPC.US,D,20100630,000000,34.2416,34.4917,33.8719,33.8976,1124164.1894814,0
+EPC.US,D,20100701,000000,34.0073,34.0677,33.2037,33.8038,2394130.4215709,0
+EPC.US,D,20100702,000000,33.9658,34.4175,33.8382,34.1606,833146.86944665,0
+EPC.US,D,20100706,000000,34.5777,34.7476,33.2512,33.5487,951215.15225529,0
+EPC.US,D,20100707,000000,33.5348,35.0254,33.4884,35.0116,977912.9680103,0
+EPC.US,D,20100708,000000,35.3279,35.4218,34.6261,35.3605,795769.92738964,0
+EPC.US,D,20100709,000000,35.2202,35.6848,35.1511,35.6502,700545.02009248,0
+EPC.US,D,20100712,000000,35.4565,35.6245,35.065,35.2677,621930.62575029,0
+EPC.US,D,20100713,000000,35.578,36.3935,35.578,36.2907,610064.81745205,0
+EPC.US,D,20100714,000000,37.2625,37.2762,36.609,36.7968,1780654.2727537,0
+EPC.US,D,20100715,000000,36.7089,36.7157,35.9951,36.2907,843233.16058259,0
+EPC.US,D,20100716,000000,36.0297,36.1504,34.8969,34.9632,974799.0658923,0
+EPC.US,D,20100719,000000,34.9909,35.5849,34.9909,35.5641,1348432.9234723,0
+EPC.US,D,20100720,000000,35.1312,36.1237,35.0977,36.0693,899152.89403686,0
+EPC.US,D,20100721,000000,36.1771,36.2719,34.6122,34.7546,1499281.1466406,0
+EPC.US,D,20100722,000000,35.0116,35.5366,35.0116,35.4634,1454634.3863186,0
+EPC.US,D,20100723,000000,35.4634,36.2096,35.3071,36.1296,1040655.3641949,0
+EPC.US,D,20100726,000000,35.9477,37.3029,35.8884,37.2485,1544669.4567524,0
+EPC.US,D,20100727,000000,39.1909,41.0997,39.1909,40.9365,4150754.636817,0
+EPC.US,D,20100728,000000,40.7616,40.9167,39.7563,40.041,1735265.962642,0
+EPC.US,D,20100729,000000,40.5866,40.9296,40.0677,40.8357,2000175.2670955,0
+EPC.US,D,20100730,000000,40.3574,41.7322,40.2683,41.4752,1694775.118467,0
+EPC.US,D,20100802,000000,41.7994,42.6623,41.7125,42.5813,1929425.5495127,0
+EPC.US,D,20100803,000000,43.0134,43.5669,41.9626,43.1408,1833902.2013043,0
+EPC.US,D,20100804,000000,43.0875,43.5599,42.8977,43.3296,1046735.4654714,0
+EPC.US,D,20100805,000000,43.122,43.5253,42.9876,43.21,895443.12176048,0
+EPC.US,D,20100806,000000,42.8907,43.2634,42.5477,43.1892,897075.94762742,0
+EPC.US,D,20100809,000000,43.3435,43.7407,43.0875,43.21,1382992.3809943,0
+EPC.US,D,20100810,000000,42.8768,43.7477,42.608,43.5184,1432385.8693013,0
+EPC.US,D,20100811,000000,42.7384,43.1269,41.9694,42.1444,1391890.9784699,0
+EPC.US,D,20100812,000000,42.3175,42.3175,41.3556,42.1641,1462198.5988384,0
+EPC.US,D,20100813,000000,42.0555,42.2255,41.7184,41.8667,909090.47054923,0
+EPC.US,D,20100816,000000,41.6927,42.5349,41.2934,42.4745,904047.32498126,0
+EPC.US,D,20100817,000000,42.87,43.7407,42.8561,43.5669,1770865.410865,0
+EPC.US,D,20100818,000000,43.3712,44.1402,43.21,43.7477,1300226.1171615,0
+EPC.US,D,20100819,000000,43.5392,43.6271,43.0528,43.4303,1030717.7876825,0
+EPC.US,D,20100820,000000,43.2822,43.897,43.0004,43.8159,1158723.6470035,0
+EPC.US,D,20100823,000000,43.9177,44.0512,43.0468,43.1012,774708.09236866,0
+EPC.US,D,20100824,000000,42.5152,42.8907,42.0752,42.4608,1111258.3904823,0
+EPC.US,D,20100825,000000,42.1573,42.9045,42.009,42.8057,850055.82331286,0
+EPC.US,D,20100826,000000,42.8838,43.2495,41.928,42.0485,866818.0858837,0
+EPC.US,D,20100827,000000,42.3519,43.0735,41.4891,43.0074,1095239.7010293,0
+EPC.US,D,20100830,000000,42.7592,43.0875,42.4677,42.522,742075.85496837,0
+EPC.US,D,20100831,000000,42.4677,42.8768,42.1167,42.5092,1426600.1622796,0
+EPC.US,D,20100901,000000,43.3435,44.3823,42.9045,44.3754,1243565.8455817,0
+EPC.US,D,20100902,000000,44.1806,45.1435,43.9968,44.7669,1329150.6056136,0
+EPC.US,D,20100903,000000,45.3727,45.3727,44.4555,44.6987,1313871.442622,0
+EPC.US,D,20100907,000000,44.3556,44.8351,44.0304,44.407,975392.91272247,0
+EPC.US,D,20100908,000000,44.4555,44.7737,44.3487,44.6987,1172518.6987517,0
+EPC.US,D,20100909,000000,45.1435,45.5754,44.9408,45.529,1003128.6958501,0
+EPC.US,D,20100910,000000,45.6011,45.8443,44.7194,45.0633,1430012.5053089,0
+EPC.US,D,20100913,000000,45.5872,46.5322,45.5013,45.5694,1868611.3851141,0
+EPC.US,D,20100914,000000,45.3926,45.7375,45.3727,45.439,1266408.209429,0
+EPC.US,D,20100915,000000,45.2383,45.8245,45.1167,45.7712,1068244.4560272,0
+EPC.US,D,20100916,000000,45.529,46.3098,45.4202,46.2426,1322623.3488022,0
+EPC.US,D,20100917,000000,46.3652,46.8436,46.04,46.5322,1257507.5886252,0
+EPC.US,D,20100920,000000,46.5392,47.7135,46.4986,47.5829,1661102.8903659,0
+EPC.US,D,20100921,000000,47.5632,47.5632,47.0373,47.2004,1117339.503423,0
+EPC.US,D,20100922,000000,47.7065,48.9451,47.496,47.8746,2194335.8656303,0
+EPC.US,D,20100923,000000,47.6453,48.1978,47.3428,47.4821,932377.96660321,0
+EPC.US,D,20100924,000000,48.0031,48.2798,47.753,47.8607,1102506.484302,0
+EPC.US,D,20100927,000000,48.0555,48.8127,47.8469,48.0416,994674.21891705,0
+EPC.US,D,20100928,000000,47.921,48.2463,47.161,47.4505,1024042.8279116,0
+EPC.US,D,20100929,000000,47.3625,47.5168,45.3066,45.4598,4128358.4168404,0
+EPC.US,D,20100930,000000,45.8502,45.9055,44.8735,45.3263,3118853.2021306,0
+EPC.US,D,20101001,000000,45.6565,46.29,45.3401,46.0123,1733338.7425203,0
+EPC.US,D,20101004,000000,46.0123,46.3167,45.6288,46.2031,1302155.3606114,0
+EPC.US,D,20101005,000000,46.7012,47.161,46.3968,47.0304,1116451.2623379,0
+EPC.US,D,20101006,000000,47.065,47.1935,46.04,46.7151,1128908.8941382,0
+EPC.US,D,20101007,000000,46.9701,47.3557,46.5856,47.2468,1065277.2452045,0
+EPC.US,D,20101008,000000,47.2677,48.8591,46.9771,48.44,1949151.9879138,0
+EPC.US,D,20101011,000000,48.3659,49.7013,48.3659,48.8858,1313130.9044964,0
+EPC.US,D,20101012,000000,48.9994,49.722,48.69,49.6341,1937435.9059033,0
+EPC.US,D,20101013,000000,49.8772,50.4377,49.546,49.9909,1349024.7469742,0
+EPC.US,D,20101014,000000,49.7616,50.4239,49.7487,50.329,1153384.0838525,0
+EPC.US,D,20101015,000000,50.5633,50.5978,50.1125,50.4831,1804683.3185974,0
+EPC.US,D,20101018,000000,50.6521,51.0209,50.4446,50.7787,1152345.1048157,0
+EPC.US,D,20101019,000000,50.2746,50.7006,50.0047,50.2409,1080703.0994914,0
+EPC.US,D,20101020,000000,50.2617,50.8686,50.1055,50.2943,853170.73709495,0
+EPC.US,D,20101021,000000,50.4308,51.1722,49.6666,50.2479,779009.688147,0
+EPC.US,D,20101022,000000,50.4634,51.3323,50.4634,50.8963,720271.45849366,0
+EPC.US,D,20101025,000000,51.3877,51.9738,49.9632,50.0116,1113929.183722,0
+EPC.US,D,20101026,000000,49.8427,50.41,49.4512,49.809,1544518.7188006,0
+EPC.US,D,20101027,000000,49.4779,49.8911,49.0271,49.8298,1198622.6676765,0
+EPC.US,D,20101028,000000,50.3013,50.5158,49.6538,50.2617,1156202.5800515,0
+EPC.US,D,20101029,000000,50.2202,50.9359,50.0453,50.4169,1075365.5596687,0
+EPC.US,D,20101101,000000,50.7145,50.7145,49.0411,49.4383,1629214.2260834,0
+EPC.US,D,20101102,000000,43.1477,45.4598,41.5919,44.7471,11934909.003329,0
+EPC.US,D,20101103,000000,44.9062,45.9599,44.7471,45.8116,5682074.1740277,0
+EPC.US,D,20101104,000000,46.1417,46.3711,45.1039,45.3727,2531629.7368619,0
+EPC.US,D,20101105,000000,45.3323,45.7582,45.1167,45.5754,1536510.3857382,0
+EPC.US,D,20101108,000000,45.359,47.5899,45.3263,47.2677,2503892.94207,0
+EPC.US,D,20101109,000000,47.2538,47.916,46.6133,46.7813,1897090.7413596,0
+EPC.US,D,20101110,000000,46.8713,46.8713,46.0262,46.3098,1544074.5982581,0
+EPC.US,D,20101111,000000,46.0123,46.5253,45.9995,46.4037,1098353.6031473,0
+EPC.US,D,20101112,000000,46.2496,47.1194,46.0806,47.0443,1304232.3070208,0
+EPC.US,D,20101115,000000,47.5762,47.9893,46.4858,47.3625,2781707.0338586,0
+EPC.US,D,20101116,000000,47.1867,47.3359,46.4858,46.6736,2157994.8676177,0
+EPC.US,D,20101117,000000,46.8366,47.322,46.04,46.1013,2455982.5533422,0
+EPC.US,D,20101118,000000,46.4384,47.0512,46.1824,46.6133,1018704.2764247,0
+EPC.US,D,20101119,000000,46.5392,47.2064,45.871,46.9365,738960.94118627,0
+EPC.US,D,20101122,000000,46.8366,47.0927,46.3711,46.5727,1477477.76183,0
+EPC.US,D,20101123,000000,46.2773,46.5727,45.8987,46.3899,950177.18488262,0
+EPC.US,D,20101124,000000,46.8575,47.3625,46.6875,47.2745,893961.03384532,0
+EPC.US,D,20101126,000000,47.161,47.2745,46.6736,46.6736,337590.28881453,0
+EPC.US,D,20101129,000000,46.5322,46.8713,45.9539,46.7546,951659.27279779,0
+EPC.US,D,20101130,000000,46.6666,47.5762,46.2159,47.4555,1437280.3002458,0
+EPC.US,D,20101201,000000,47.9417,48.5359,47.6314,48.1444,1024933.0923249,0
+EPC.US,D,20101202,000000,48.01,48.9194,47.2064,48.7919,1031608.0520956,0
+EPC.US,D,20101203,000000,48.6556,49.1675,48.5497,49.1151,550881.45559211,0
+EPC.US,D,20101206,000000,48.9313,49.1418,48.6763,48.7988,930893.85535984,0
+EPC.US,D,20101207,000000,49.0064,49.1745,48.3519,48.3728,916360.28881431,0
+EPC.US,D,20101208,000000,48.4943,48.7988,48.3135,48.3659,574912.52476393,0
+EPC.US,D,20101209,000000,48.5082,48.5082,47.6522,47.6927,1086934.9503839,0
+EPC.US,D,20101210,000000,47.8607,47.928,47.5702,47.747,1049851.3909176,0
+EPC.US,D,20101213,000000,47.8262,47.8953,47.6314,47.6868,555036.36007509,0
+EPC.US,D,20101214,000000,47.747,48.0031,47.1401,47.3557,900783.69657559,0
+EPC.US,D,20101215,000000,47.3557,48.0624,47.0581,47.1134,1041249.211025,0
+EPC.US,D,20101216,000000,47.322,50.6187,47.3082,50.1195,3270440.9517605,0
+EPC.US,D,20101217,000000,50.0848,50.4239,49.4779,50.0986,1433125.3957628,0
+EPC.US,D,20101220,000000,50.5701,50.5701,49.6202,50.1392,739553.77635233,0
+EPC.US,D,20101221,000000,50.2064,50.9102,50.1738,50.5633,1079517.4291593,0
+EPC.US,D,20101222,000000,50.503,50.7332,50.329,50.5701,394549.00130557,0
+EPC.US,D,20101223,000000,50.5563,50.6661,50.1669,50.2875,430440.82045511,0
+EPC.US,D,20101227,000000,50.1055,50.3754,49.9839,50.1876,354349.51639306,0
+EPC.US,D,20101228,000000,50.2875,50.322,49.6943,49.9572,1670152.2257933,0
+EPC.US,D,20101229,000000,49.9909,50.2064,49.546,49.5935,451208.26122127,0
+EPC.US,D,20101230,000000,49.6004,49.9305,49.2496,49.3257,424804.83972108,0
+EPC.US,D,20101231,000000,49.1675,49.4176,49.1418,49.1478,532046.29326825,0
+EPC.US,D,20110103,000000,49.4779,49.7082,49.1537,49.3979,897668.78279349,0
+EPC.US,D,20110104,000000,49.6064,49.722,48.9055,49.2012,433260.32831829,0
+EPC.US,D,20110105,000000,49.1872,49.4314,48.5359,48.9717,1526127.6770192,0
+EPC.US,D,20110106,000000,49.0548,49.1942,48.4538,48.6832,1306456.9563898,0
+EPC.US,D,20110107,000000,48.3262,49.1151,48.3262,48.7444,839526.42329853,0
+EPC.US,D,20110110,000000,48.6832,48.7504,48.1514,48.273,1253207.004511,0
+EPC.US,D,20110111,000000,48.4943,48.6763,48.3135,48.5754,1108738.3351945,0
+EPC.US,D,20110112,000000,48.8394,49.1478,48.6556,48.9451,844568.55720239,0
+EPC.US,D,20110113,000000,48.9787,49.1022,48.7711,49.0478,1531467.2401702,0
+EPC.US,D,20110114,000000,49.0478,49.2426,48.9194,49.0825,1351398.1109667,0
+EPC.US,D,20110118,000000,48.8591,49.2911,48.3065,48.697,1712719.0047136,0
+EPC.US,D,20110119,000000,48.5685,49.1151,48.1563,48.6763,1343239.0399525,0
+EPC.US,D,20110120,000000,48.5082,49.4314,48.5082,49.0954,971830.84340556,0
+EPC.US,D,20110121,000000,49.2841,49.553,48.9125,48.951,949880.76729959,0
+EPC.US,D,20110124,000000,49.0271,50.5286,48.8127,50.4308,1028048.0061069,0
+EPC.US,D,20110125,000000,50.1876,50.7145,50.0512,50.5633,1039320.9792392,0
+EPC.US,D,20110126,000000,50.7856,51.2176,50.6591,50.8341,1059048.4293044,0
+EPC.US,D,20110127,000000,50.8894,50.9952,50.3477,50.6868,1038727.132409,0
+EPC.US,D,20110128,000000,50.6453,50.7442,49.4512,49.6736,840118.24680048,0
+EPC.US,D,20110131,000000,49.8911,50.3754,49.0064,49.0411,2111421.898838,0
+EPC.US,D,20110201,000000,42.185,46.5856,41.5296,46.5253,19048478.782245,0
+EPC.US,D,20110202,000000,45.5941,45.5941,44.1472,44.6186,7082866.7849656,0
+EPC.US,D,20110203,000000,44.4693,45.8581,44.2261,45.4261,3522446.4805431,0
+EPC.US,D,20110204,000000,45.3323,45.6634,45.0496,45.4261,1795485.2685464,0
+EPC.US,D,20110207,000000,45.5151,45.7514,44.9685,45.5694,2284222.2214406,0
+EPC.US,D,20110208,000000,45.4321,45.8443,45.3066,45.8443,3081770.6543284,0
+EPC.US,D,20110209,000000,45.6426,46.2633,45.6426,46.04,2470519.1548802,0
+EPC.US,D,20110210,000000,45.8987,46.2426,45.697,46.0123,2029100.7672118,0
+EPC.US,D,20110211,000000,45.865,47.3892,45.865,47.2004,2187068.0706935,0
+EPC.US,D,20110214,000000,47.2805,47.322,46.7546,47.0512,2265384.0241244,0
+EPC.US,D,20110215,000000,46.8643,47.4693,46.4037,46.4986,2433734.0363251,0
+EPC.US,D,20110216,000000,46.5125,47.2468,46.5125,46.7012,1829602.6288542,0
+EPC.US,D,20110217,000000,46.6875,47.0512,46.5727,46.8713,1897237.432655,0
+EPC.US,D,20110218,000000,46.984,47.3824,46.7882,47.0304,1664216.7924839,0
+EPC.US,D,20110222,000000,46.6341,46.8773,46.0262,46.115,2629375.711111,0
+EPC.US,D,20110223,000000,46.2159,46.2159,44.489,45.1771,2109939.8109229,0
+EPC.US,D,20110224,000000,45.1237,45.1435,44.664,44.8668,1892490.70467,0
+EPC.US,D,20110225,000000,45.0565,46.1626,44.9823,46.1557,1516930.6386324,0
+EPC.US,D,20110228,000000,46.0806,46.1764,44.6917,45.0565,2826352.7825165,0
+EPC.US,D,20110301,000000,45.2996,45.4202,44.5307,44.6047,1991128.9666605,0
+EPC.US,D,20110302,000000,44.5514,45.439,44.5097,44.8211,2420680.5343665,0
+EPC.US,D,20110303,000000,45.2453,45.3926,45.0229,45.0633,1506251.5123303,0
+EPC.US,D,20110304,000000,44.9952,45.439,44.8992,45.3926,1663773.6836054,0
+EPC.US,D,20110307,000000,45.522,45.8917,44.585,44.8211,1978522.6202367,0
+EPC.US,D,20110308,000000,44.8143,45.8383,44.7935,45.4202,1460270.3670526,0
+EPC.US,D,20110309,000000,45.4528,46.1961,45.4528,45.9737,784199.52501032,0
+EPC.US,D,20110310,000000,45.5557,46.0262,45.0841,45.6495,1369197.3292461,0
+EPC.US,D,20110311,000000,45.3066,45.871,45.273,45.6288,832405.31965702,0
+EPC.US,D,20110314,000000,45.5359,45.7178,44.7402,45.0703,836559.21247588,0
+EPC.US,D,20110315,000000,44.2874,45.1237,43.7616,44.7737,1513075.1867247,0
+EPC.US,D,20110316,000000,44.671,44.9477,43.9899,44.2261,1045700.5330911,0
+EPC.US,D,20110317,000000,44.4822,44.5918,43.8021,43.8091,1583380.7837651,0
+EPC.US,D,20110318,000000,44.1806,44.5781,43.6884,44.5097,1108441.9176114,0
+EPC.US,D,20110321,000000,45.0633,45.8778,44.7807,45.6357,825434.95396728,0
+EPC.US,D,20110322,000000,45.5754,45.7237,44.6848,44.9201,1013512.4162332,0
+EPC.US,D,20110323,000000,44.8598,45.1098,44.6314,44.8735,666133.26552989,0
+EPC.US,D,20110324,000000,45.0288,45.2313,44.6314,45.1899,787166.73583296,0
+EPC.US,D,20110325,000000,45.2037,46.0806,45.2037,45.4202,860439.54369594,0
+EPC.US,D,20110328,000000,45.4064,45.9599,45.273,45.9194,732136.25512779,0
+EPC.US,D,20110329,000000,45.8502,46.8436,45.7108,46.7616,866668.35959604,0
+EPC.US,D,20110330,000000,46.9167,47.6927,46.89,47.5702,934454.91301265,0
+EPC.US,D,20110331,000000,47.5445,47.9893,47.3685,47.9754,944985.32469108,0
+EPC.US,D,20110401,000000,47.9961,48.4331,47.916,48.4331,1229918.4967929,0
+EPC.US,D,20110404,000000,48.4064,48.4676,48.01,48.1306,796215.05959624,0
+EPC.US,D,20110405,000000,48.0278,48.5359,47.8607,48.3332,1476141.3535461,0
+EPC.US,D,20110406,000000,48.522,49.2288,48.3995,49.2081,1452261.0223261,0
+EPC.US,D,20110407,000000,49.1082,49.1082,48.3659,48.7642,1368455.7794564,0
+EPC.US,D,20110408,000000,48.8127,48.8127,47.9754,48.4469,1227693.847424,0
+EPC.US,D,20110411,000000,47.4821,47.4891,46.6943,47.322,1590353.172783,0
+EPC.US,D,20110412,000000,47.065,47.5632,46.9899,47.1797,1433423.836674,0
+EPC.US,D,20110413,000000,47.2943,47.496,46.8575,47.1263,1427639.1413164,0
+EPC.US,D,20110414,000000,46.8506,47.5445,46.6202,47.2677,614516.13951806,0
+EPC.US,D,20110415,000000,47.2875,47.5632,46.9434,46.9434,1159760.6027121,0
+EPC.US,D,20110418,000000,46.5727,47.1263,46.0943,47.0512,1268631.8471339,0
+EPC.US,D,20110419,000000,47.1727,47.1727,46.7151,47.1066,926593.27124561,0
+EPC.US,D,20110420,000000,47.5098,47.9824,47.2004,47.2745,1042287.1783977,0
+EPC.US,D,20110421,000000,47.4021,48.1771,47.3428,47.9893,842937.75466366,0
+EPC.US,D,20110425,000000,48.0891,48.529,47.6246,47.8192,905679.1391841,0
+EPC.US,D,20110426,000000,48.0278,48.9194,48.0278,48.4272,1630697.3256627,0
+EPC.US,D,20110427,000000,49.8911,50.9032,47.8676,50.7145,2349038.5290423,0
+EPC.US,D,20110428,000000,50.6047,51.4144,50.3547,50.7995,1415475.903771,0
+EPC.US,D,20110429,000000,50.7145,50.9685,50.4169,50.9161,748305.68253257,0
+EPC.US,D,20110502,000000,50.9813,51.2917,50.8271,51.0556,786424.17437922,0
+EPC.US,D,20110503,000000,50.9566,51.3253,50.751,50.9755,586332.18919147,0
+EPC.US,D,20110504,000000,51.008,51.5092,50.503,50.503,939644.74987597,0
+EPC.US,D,20110505,000000,50.0571,51.6831,49.8427,51.1652,740740.45834856,0
+EPC.US,D,20110506,000000,51.3807,51.5151,50.6661,50.9625,787907.27395848,0
+EPC.US,D,20110509,000000,51.0139,51.3668,50.8756,51.1108,568236.55332902,0
+EPC.US,D,20110510,000000,51.3392,51.7979,51.0279,51.6426,666279.95682525,0
+EPC.US,D,20110511,000000,51.4351,51.8789,51.0763,51.3184,947507.40330712,0
+EPC.US,D,20110512,000000,51.265,51.9115,51.1652,51.7168,1018407.8588417,0
+EPC.US,D,20110513,000000,51.7979,52.2298,51.7305,51.8453,807932.15327091,0
+EPC.US,D,20110516,000000,51.5814,51.5814,50.4377,50.577,875420.26577628,0
+EPC.US,D,20110517,000000,50.3962,51.1445,49.9572,51.0693,1090937.0935868,0
+EPC.US,D,20110518,000000,51.0763,51.2917,50.6661,51.2037,790578.06719809,0
+EPC.US,D,20110519,000000,51.3184,52.0084,51.1722,51.8858,588261.43264144,0
+EPC.US,D,20110520,000000,51.8186,52.1467,51.5092,51.6971,510094.19383407,0
+EPC.US,D,20110523,000000,51.0556,51.5477,50.6729,51.4144,563490.83700819,0
+EPC.US,D,20110524,000000,51.4281,51.4351,51.0623,51.1919,644922.71588535,0
+EPC.US,D,20110525,000000,50.9813,51.0279,50.4239,50.6798,646107.37455337,0
+EPC.US,D,20110526,000000,50.6661,50.9231,50.2133,50.8548,721457.12882578,0
+EPC.US,D,20110527,000000,51.0279,51.353,50.6868,51.1919,449873.87626557,0
+EPC.US,D,20110531,000000,51.4894,51.9599,51.097,51.9461,1238820.1292608,0
+EPC.US,D,20110601,000000,51.8858,51.9115,50.5158,50.591,1037095.3182062,0
+EPC.US,D,20110602,000000,50.7006,51.0416,50.153,50.6938,734363.93948901,0
+EPC.US,D,20110603,000000,50.2479,50.6521,49.5194,49.6271,981918.14620561,0
+EPC.US,D,20110606,000000,49.4246,49.5867,48.3392,48.3589,1635295.3390241,0
+EPC.US,D,20110607,000000,49.3315,49.9504,48.8196,48.872,1281537.6461329,0
+EPC.US,D,20110608,000000,48.7444,48.7444,47.4505,47.4693,1484891.2363982,0
+EPC.US,D,20110609,000000,47.6176,48.0753,47.0581,47.9093,1844583.3509345,0
+EPC.US,D,20110610,000000,47.6453,48.0278,46.897,46.9701,1222504.0105607,0
+EPC.US,D,20110613,000000,46.9167,47.2875,46.6736,46.7289,723088.94302862,0
+EPC.US,D,20110614,000000,47.0858,47.3685,46.6666,47.2538,643141.17539484,0
+EPC.US,D,20110615,000000,47.1263,47.4169,46.641,46.8575,842194.18154581,0
+EPC.US,D,20110616,000000,46.8575,47.2064,46.4384,46.8831,603688.29859249,0
+EPC.US,D,20110617,000000,47.3962,47.5572,46.7952,46.9365,1043918.9926005,0
+EPC.US,D,20110620,000000,46.9642,47.666,46.6736,47.4228,362213.18148832,0
+EPC.US,D,20110621,000000,47.4752,48.4123,47.3151,48.1701,533678.10747108,0
+EPC.US,D,20110622,000000,48.0416,48.4943,47.6996,47.7342,314895.62792661,0
+EPC.US,D,20110623,000000,47.1797,47.5762,46.8298,47.4821,526853.4214126,0
+EPC.US,D,20110624,000000,47.5632,47.6522,46.9167,47.1935,473010.63436777,0
+EPC.US,D,20110627,000000,47.2191,47.8539,46.9573,47.5445,586480.90381504,0
+EPC.US,D,20110628,000000,47.5969,48.2463,47.3685,48.2463,537829.97696175,0
+EPC.US,D,20110629,000000,48.3796,48.9717,48.3519,48.7504,772334.72837619,0
+EPC.US,D,20110630,000000,48.7237,48.9857,48.4943,48.785,635131.83066833,0
+EPC.US,D,20110701,000000,48.7375,50.1599,48.6486,50.1055,781529.74343482,0
+EPC.US,D,20110705,000000,49.9247,50.5424,49.8911,50.3892,1128762.2028428,0
+EPC.US,D,20110706,000000,50.1945,50.751,50.0453,50.2746,939052.92637402,0
+EPC.US,D,20110707,000000,51.0832,51.4746,50.6384,50.7382,1343982.6130704,0
+EPC.US,D,20110708,000000,50.1807,51.346,49.9979,51.3125,1217755.2592476,0
+EPC.US,D,20110711,000000,50.751,51.2314,50.7075,51.0416,709590.30886344,0
+EPC.US,D,20110712,000000,50.8963,51.441,50.5633,50.6868,1047032.8947185,0
+EPC.US,D,20110713,000000,50.7382,51.2176,50.4239,50.6314,1225766.6273023,0
+EPC.US,D,20110714,000000,50.577,50.9359,50.4516,50.8409,888770.18531788,0
+EPC.US,D,20110715,000000,51.0763,52.9573,50.7382,52.8565,1713611.292455,0
+EPC.US,D,20110718,000000,52.4453,53.2954,52.299,52.9919,1349469.8791808,0
+EPC.US,D,20110719,000000,53.1737,53.753,53.16,53.666,1207819.7060634,0
+EPC.US,D,20110720,000000,53.7056,53.8686,53.3488,53.4377,880018.27913764,0
+EPC.US,D,20110721,000000,53.6325,54.3263,53.4446,53.8064,1003871.2573039,0
+EPC.US,D,20110722,000000,53.7797,53.9626,53.5375,53.6917,709889.76143878,0
+EPC.US,D,20110725,000000,53.1185,53.4841,52.9643,53.0928,1708715.8498465,0
+EPC.US,D,20110726,000000,52.9434,53.328,52.4729,52.5332,1882255.6989105,0
+EPC.US,D,20110727,000000,52.5866,57.2661,52.5866,55.0479,4665893.9995472,0
+EPC.US,D,20110728,000000,55.1557,55.4394,54.3332,54.3935,2414154.2892192,0
+EPC.US,D,20110729,000000,54.0041,54.9659,53.7737,54.3668,1219832.205657,0
+EPC.US,D,20110801,000000,54.6901,55.0143,53.7797,54.9481,2012487.2192645,0
+EPC.US,D,20110802,000000,54.4618,55.1141,53.8756,53.8953,1585901.850717,0
+EPC.US,D,20110803,000000,53.928,53.9487,52.5599,53.3348,1718654.438023,0
+EPC.US,D,20110804,000000,52.7557,53.0453,51.1108,51.1722,1990683.8344539,0
+EPC.US,D,20110805,000000,51.5092,52.8426,50.1195,52.6005,3172102.1423453,0
+EPC.US,D,20110808,000000,51.609,51.8996,48.2928,48.8788,3203397.9714617,0
+EPC.US,D,20110809,000000,49.5056,50.5701,48.0753,49.8704,3328139.1907129,0
+EPC.US,D,20110810,000000,48.9451,49.2773,48.0031,48.0278,2418752.3025806,0
+EPC.US,D,20110811,000000,48.1168,51.9876,47.928,51.3253,2114832.218539,0
+EPC.US,D,20110812,000000,51.6831,51.8314,50.584,50.9952,1102360.8046708,0
+EPC.US,D,20110815,000000,51.2245,51.9115,51.008,51.7038,1064090.5632083,0
+EPC.US,D,20110816,000000,51.4144,51.5882,50.5494,50.7075,992893.69009064,0
+EPC.US,D,20110817,000000,51.097,51.4084,49.7685,50.3824,1000607.6288982,0
+EPC.US,D,20110818,000000,49.3652,49.6341,47.6383,48.8918,2254259.7656158,0
+EPC.US,D,20110819,000000,48.2928,48.44,47.065,47.0996,1844284.9100233,0
+EPC.US,D,20110822,000000,48.2591,48.5013,46.6548,47.2331,2105191.0596097,0
+EPC.US,D,20110823,000000,47.2805,49.5727,46.8298,49.2149,1493050.3074123,0
+EPC.US,D,20110824,000000,49.1418,50.6244,48.703,50.4446,1334192.7395174,0
+EPC.US,D,20110825,000000,50.584,51.2917,49.5659,49.6409,1448108.1411713,0
+EPC.US,D,20110826,000000,49.6608,51.6496,48.8858,50.5633,1516633.2093853,0
+EPC.US,D,20110829,000000,51.0346,51.9323,50.8133,50.8548,1581453.5636433,0
+EPC.US,D,20110830,000000,50.6729,51.6971,50.1876,51.1989,2803066.2981267,0
+EPC.US,D,20110831,000000,51.4479,51.8255,50.6938,50.8894,1610079.6111842,0
+EPC.US,D,20110901,000000,50.9428,51.6298,50.0641,50.2676,1244306.3837072,0
+EPC.US,D,20110902,000000,49.2496,49.5125,48.778,48.9451,840563.37900708,0
+EPC.US,D,20110906,000000,47.4624,48.4943,47.3824,48.3796,1443805.5337288,0
+EPC.US,D,20110907,000000,48.9649,49.1942,48.6693,48.9382,1240598.634759,0
+EPC.US,D,20110908,000000,48.8591,49.3118,48.0891,48.2255,813123.00179834,0
+EPC.US,D,20110909,000000,47.9093,48.3065,46.0806,46.4986,1441728.5873194,0
+EPC.US,D,20110912,000000,45.8778,46.9365,45.7514,46.8506,1238820.1292608,0
+EPC.US,D,20110913,000000,46.7952,47.0996,46.1824,46.9771,1171480.731379,0
+EPC.US,D,20110914,000000,47.2875,47.8192,46.3375,47.2805,1096575.0976491,0
+EPC.US,D,20110915,000000,47.7797,48.4064,47.2875,48.2995,1060087.4083412,0
+EPC.US,D,20110916,000000,48.4805,48.9451,48.0821,48.6416,1475844.9359631,0
+EPC.US,D,20110919,000000,47.7659,48.5013,47.1935,48.2463,1016921.7242701,0
+EPC.US,D,20110920,000000,48.5013,48.8463,47.5969,47.7135,1596730.7033067,0
+EPC.US,D,20110921,000000,47.6246,47.9754,46.1626,46.2101,1276198.0829819,0
+EPC.US,D,20110922,000000,44.9062,45.5082,43.7684,45.097,2575979.0679368,0
+EPC.US,D,20110923,000000,44.8351,46.29,44.6314,46.0667,1107847.0591172,0
+EPC.US,D,20110926,000000,46.3583,46.6202,45.2937,45.7781,1292364.4753944,0
+EPC.US,D,20110927,000000,46.5185,49.2149,46.4511,48.1632,1522567.6310305,0
+EPC.US,D,20110928,000000,48.2255,48.3135,46.303,46.3968,1520934.8051636,0
+EPC.US,D,20110929,000000,46.9771,47.5237,45.4875,46.5253,509797.77625104,0
+EPC.US,D,20110930,000000,45.9539,46.4986,44.7737,44.7935,759577.64400064,0
+EPC.US,D,20111003,000000,44.496,44.5978,43.1546,43.3849,1659917.2200337,0
+EPC.US,D,20111004,000000,42.8768,45.1899,42.4608,45.1572,1724142.7157976,0
+EPC.US,D,20111005,000000,45.3401,45.5754,44.3013,45.3124,1690916.6315671,0
+EPC.US,D,20111006,000000,45.1375,46.2031,45.1375,46.1626,827806.29463154,0
+EPC.US,D,20111007,000000,46.4175,46.4858,45.3461,45.6218,861626.22569217,0
+EPC.US,D,20111010,000000,46.5599,47.1263,46.0063,46.8506,661237.82292138,0
+EPC.US,D,20111011,000000,46.6271,46.8713,46.1417,46.6943,635726.68916261,0
+EPC.US,D,20111012,000000,47.0927,48.6279,47.0927,48.0753,859399.55299506,0
+EPC.US,D,20111013,000000,47.7402,49.1022,47.7402,48.8531,1290436.2436085,0
+EPC.US,D,20111014,000000,49.2149,50.0848,48.8788,49.9632,988889.52355944,0
+EPC.US,D,20111017,000000,49.6271,49.6943,48.4538,48.6219,589002.98243108,0
+EPC.US,D,20111018,000000,48.4676,49.4037,48.096,49.1814,558893.83531093,0
+EPC.US,D,20111019,000000,48.9857,49.7151,48.778,49.3315,1033091.151675,0
+EPC.US,D,20111020,000000,49.2565,49.9702,48.7444,49.8565,876160.8039018,0
+EPC.US,D,20111021,000000,50.2676,50.9231,50.1322,50.6729,996452.72441523,0
+EPC.US,D,20111024,000000,50.6868,50.8409,50.2746,50.5563,1330483.9789052,0
+EPC.US,D,20111025,000000,50.5633,50.8894,49.8427,49.9909,718787.34725028,0
+EPC.US,D,20111026,000000,50.5701,50.8064,49.9632,50.5563,2286444.8474813,0
+EPC.US,D,20111027,000000,51.6564,51.7781,50.7995,51.2453,949584.34971656,0
+EPC.US,D,20111028,000000,50.9625,51.4351,50.4584,50.6868,1075365.5596687,0
+EPC.US,D,20111031,000000,50.2943,50.9032,49.7151,49.7487,1001201.4757284,0
+EPC.US,D,20111101,000000,48.0891,49.3979,47.6383,48.1375,1201737.5814586,0
+EPC.US,D,20111102,000000,48.9382,49.2496,48.0228,48.6149,895147.71584156,0
+EPC.US,D,20111103,000000,49.2357,49.4176,46.4986,48.1444,1901539.0284333,0
+EPC.US,D,20111104,000000,47.7727,47.7727,46.4511,47.1797,1529241.5791372,0
+EPC.US,D,20111107,000000,47.0581,47.4091,46.3781,47.3151,753792.94864304,0
+EPC.US,D,20111108,000000,47.5829,48.2798,46.9504,48.184,853319.45171853,0
+EPC.US,D,20111109,000000,47.4021,47.7135,46.3968,46.6479,1118081.0532126,0
+EPC.US,D,20111110,000000,47.2401,47.2608,46.3514,47.0789,1292661.9046416,0
+EPC.US,D,20111111,000000,47.4821,48.4064,47.4693,48.1563,1146261.9685468,0
+EPC.US,D,20111114,000000,47.8262,48.3796,47.6314,47.8262,780789.2053093,0
+EPC.US,D,20111115,000000,47.5899,47.9824,47.0858,47.6868,656638.79789591,0
+EPC.US,D,20111116,000000,47.4021,47.6799,46.9237,46.9504,1310609.8375446,0
+EPC.US,D,20111117,000000,46.9573,47.666,46.4918,46.7359,1010842.6346577,0
+EPC.US,D,20111118,000000,47.0166,47.3625,46.7289,47.1401,799032.5441312,0
+EPC.US,D,20111121,000000,46.4107,46.9434,45.7237,46.3167,1473619.2749301,0
+EPC.US,D,20111122,000000,46.1626,46.7428,46.0667,46.3781,900043.15845006,0
+EPC.US,D,20111123,000000,45.9402,46.128,45.352,45.5417,852725.60488835,0
+EPC.US,D,20111125,000000,45.3727,46.6341,45.3727,45.8917,631721.51096731,0
+EPC.US,D,20111128,000000,47.0581,47.8676,46.9968,47.5702,899745.72920292,0
+EPC.US,D,20111129,000000,47.666,47.9417,47.3428,47.4891,1205296.6157832,0
+EPC.US,D,20111130,000000,48.529,48.9857,48.4331,48.7306,1618532.0647891,0
+EPC.US,D,20111201,000000,48.5754,49.3315,48.2255,48.3065,969608.21736487,0
+EPC.US,D,20111202,000000,48.8986,49.4037,48.3866,48.6556,767291.58280822,0
+EPC.US,D,20111205,000000,49.1537,49.7961,48.6081,49.3722,666577.38607239,0
+EPC.US,D,20111206,000000,49.3257,49.7013,48.7099,49.3315,733323.94878813,0
+EPC.US,D,20111207,000000,49.0411,50.3083,48.9926,50.1195,687935.63867639,0
+EPC.US,D,20111208,000000,49.5056,49.8634,48.8918,49.0411,707663.08874167,0
+EPC.US,D,20111209,000000,49.3257,50.0453,49.1418,49.8634,435782.40693432,0
+EPC.US,D,20111212,000000,49.4037,49.816,49.2081,49.7616,880759.82892728,0
+EPC.US,D,20111213,000000,49.8634,50.0986,48.6031,48.8394,1141518.2755543,0
+EPC.US,D,20111214,000000,48.7375,49.4779,48.3135,48.6279,935641.59500888,0
+EPC.US,D,20111215,000000,48.9382,50.1322,48.6623,49.9305,942019.12553255,0
+EPC.US,D,20111216,000000,50.1669,50.6798,49.6805,50.0453,1252020.3225147,0
+EPC.US,D,20111219,000000,50.0918,50.234,49.0341,49.1082,519586.63813984,0
+EPC.US,D,20111220,000000,49.9632,50.6868,49.8228,50.6521,961003.00247998,0
+EPC.US,D,20111221,000000,50.5088,50.5088,49.4314,50.497,901378.55506987,0
+EPC.US,D,20111222,000000,50.5424,51.2245,50.5158,51.1919,688380.77088299,0
+EPC.US,D,20111223,000000,51.1919,51.7375,51.0623,51.7238,479983.02338571,0
+EPC.US,D,20111227,000000,51.7515,52.4176,51.3877,52.3118,920066.01443427,0
+EPC.US,D,20111228,000000,52.3969,52.5204,51.5408,51.7445,717303.23600691,0
+EPC.US,D,20111229,000000,52.0015,52.5402,51.6762,52.4453,520772.30847197,0
+EPC.US,D,20111230,000000,52.3969,52.5866,51.9738,52.2367,438006.04463912,0
+EPC.US,D,20120103,000000,53.0453,53.921,53.0453,53.4634,1803644.3395606,0
+EPC.US,D,20120104,000000,52.4798,53.3418,52.4107,52.8239,979841.19979616,0
+EPC.US,D,20120105,000000,52.5332,52.9504,52.0884,52.7824,811788.61684264,0
+EPC.US,D,20120106,000000,52.8496,52.9434,51.9935,52.0676,747116.97720812,0
+EPC.US,D,20120109,000000,52.0282,52.6459,51.9461,52.6272,562305.16667606,0
+EPC.US,D,20120110,000000,52.9711,53.3695,52.6202,52.7211,918582.914855,0
+EPC.US,D,20120111,000000,52.4384,53.0522,52.4176,52.5204,793099.13415003,0
+EPC.US,D,20120112,000000,52.728,52.728,52.1814,52.5332,414720.57191335,0
+EPC.US,D,20120113,000000,52.0943,52.0943,51.2848,51.609,587074.75064521,0
+EPC.US,D,20120117,000000,52.0084,52.4384,51.9253,52.2506,879871.58784229,0
+EPC.US,D,20120118,000000,52.216,52.9711,52.0015,52.6874,1566322.1036113,0
+EPC.US,D,20120119,000000,52.6598,53.0858,52.383,52.891,1193875.9396916,0
+EPC.US,D,20120120,000000,52.7557,53.2608,52.6666,52.985,1051334.4904968,0
+EPC.US,D,20120123,000000,53.0117,53.3141,52.7685,52.8309,906865.82118033,0
+EPC.US,D,20120124,000000,52.4521,53.4841,52.4521,53.0729,935641.59500888,0
+EPC.US,D,20120125,000000,53.0729,53.8479,52.9504,53.3488,969013.35887059,0
+EPC.US,D,20120126,000000,53.5375,54.0041,53.3348,53.6383,1198771.3823,0
+EPC.US,D,20120127,000000,53.3488,53.6592,52.4938,52.7487,1817883.5118513,0
+EPC.US,D,20120130,000000,52.4591,52.8633,51.7652,52.553,1520342.9816616,0
+EPC.US,D,20120131,000000,52.8773,52.8773,51.8048,51.9935,1612303.248889,0
+EPC.US,D,20120201,000000,51.2383,53.1737,49.6875,51.7238,4299231.5193212,0
+EPC.US,D,20120202,000000,51.7781,52.1675,51.1652,51.2986,1423782.6777447,0
+EPC.US,D,20120203,000000,51.6426,51.8719,51.2986,51.353,971239.0199036,0
+EPC.US,D,20120206,000000,51.1652,51.2245,50.7263,50.8548,1181566.0108508,0
+EPC.US,D,20120207,000000,50.8202,51.8591,50.7214,51.3668,1298594.3029586,0
+EPC.US,D,20120208,000000,51.4746,51.6901,51.0279,51.4084,1132172.5225438,0
+EPC.US,D,20120209,000000,51.6367,51.9115,51.2522,51.7839,936828.27700512,0
+EPC.US,D,20120210,000000,51.2789,51.6021,51.1375,51.3253,848127.59152699,0
+EPC.US,D,20120213,000000,51.5092,51.7515,51.1583,51.5092,841599.32305154,0
+EPC.US,D,20120214,000000,51.4746,51.7515,51.272,51.7515,817426.62090488,0
+EPC.US,D,20120215,000000,51.8719,52.6202,51.7038,52.3573,1347690.3620185,0
+EPC.US,D,20120216,000000,52.4591,53.3013,52.2021,53.0453,1228437.4205419,0
+EPC.US,D,20120217,000000,53.2074,53.4634,52.5402,52.6874,530858.59960791,0
+EPC.US,D,20120221,000000,52.8032,53.0186,52.3573,52.6943,652338.21378168,0
+EPC.US,D,20120222,000000,52.6202,52.6806,51.7515,52.3445,878238.76197534,0
+EPC.US,D,20120223,000000,52.2021,52.7418,51.9253,52.5332,871861.23145168,0
+EPC.US,D,20120224,000000,52.6133,52.6133,52.1073,52.134,663313.75766672,0
+EPC.US,D,20120227,000000,51.8383,52.134,51.5477,51.865,1267593.8797611,0
+EPC.US,D,20120228,000000,51.9323,52.1131,51.7038,51.9323,780492.78772626,0
+EPC.US,D,20120229,000000,51.8927,52.1399,51.2107,51.5408,2315221.632974,0
+EPC.US,D,20120301,000000,51.5547,51.7108,50.9813,51.1514,920956.27884747,0
+EPC.US,D,20120302,000000,51.1108,51.2917,50.5356,50.7579,906420.68897373,0
+EPC.US,D,20120305,000000,50.5227,51.0012,50.3962,50.9755,1010691.8967059,0
+EPC.US,D,20120306,000000,50.6729,50.7925,50.1599,50.4377,1124905.739271,0
+EPC.US,D,20120307,000000,50.4773,51.2522,50.2617,51.1919,853319.45171853,0
+EPC.US,D,20120308,000000,51.3323,51.7445,51.0012,51.2037,701137.85525854,0
+EPC.US,D,20120309,000000,51.3184,51.4479,51.0012,51.3056,612733.58736345,0
+EPC.US,D,20120312,000000,51.2986,51.6703,51.1375,51.5675,453580.61354963,0
+EPC.US,D,20120313,000000,51.7445,52.3237,51.5605,52.3118,744893.33950334,0
+EPC.US,D,20120314,000000,52.127,52.2921,51.5952,52.0816,844420.85424293,0
+EPC.US,D,20120315,000000,52.0746,52.1467,51.8383,52.0084,385646.35717355,0
+EPC.US,D,20120316,000000,51.953,52.2713,51.1722,51.3125,1386402.7006954,0
+EPC.US,D,20120319,000000,51.2107,51.953,51.1652,51.4746,607692.46512369,0
+EPC.US,D,20120320,000000,51.2107,51.2789,50.9032,51.0763,1007726.7092115,0
+EPC.US,D,20120321,000000,51.1652,51.1652,50.8409,51.0012,644624.2749741,0
+EPC.US,D,20120322,000000,50.6591,50.9428,49.4581,49.8772,2046602.5562441,0
+EPC.US,D,20120323,000000,50.0255,50.4239,49.722,50.3151,896036.96859065,0
+EPC.US,D,20120326,000000,50.4773,50.7006,49.2496,49.5867,1375872.2890169,0
+EPC.US,D,20120327,000000,49.7013,49.7013,49.0064,49.2288,1200402.1848388,0
+EPC.US,D,20120328,000000,49.3385,49.816,48.8196,49.729,962189.68447622,0
+EPC.US,D,20120329,000000,49.4512,50.1461,49.2634,50.0848,1025526.939155,0
+EPC.US,D,20120330,000000,50.2272,50.6868,50.0116,50.0116,862960.61064787,0
+EPC.US,D,20120402,000000,50.1195,50.8963,49.9979,50.7006,1277236.0503546,0
+EPC.US,D,20120403,000000,50.7263,51.0486,50.5088,50.8548,1391002.7373849,0
+EPC.US,D,20120404,000000,50.3151,50.4516,48.9382,48.9382,2375440.9388783,0
+EPC.US,D,20120405,000000,48.7919,49.4581,48.5625,48.8196,1606371.8622361,0
+EPC.US,D,20120409,000000,48.4469,49.0064,48.0485,48.3926,877051.06831501,0
+EPC.US,D,20120410,000000,48.3135,48.4608,47.6383,48.1098,1220427.0641512,0
+EPC.US,D,20120411,000000,48.4192,48.529,47.9893,48.184,806152.63610861,0
+EPC.US,D,20120412,000000,48.0891,48.7988,48.0693,48.703,603094.45176232,0
+EPC.US,D,20120413,000000,48.5962,48.7444,47.916,48.0693,973019.54873,0
+EPC.US,D,20120416,000000,48.2928,48.6219,47.9754,48.1701,645960.68325801,0
+EPC.US,D,20120417,000000,48.4875,49.1478,48.2047,48.9649,803185.42528597,0
+EPC.US,D,20120418,000000,48.7444,49.2149,48.5625,48.8463,1063498.7397063,0
+EPC.US,D,20120419,000000,48.8334,48.9451,47.8331,48.0693,1045254.3892203,0
+EPC.US,D,20120420,000000,48.1375,48.7306,48.0693,48.1771,602500.60493215,0
+EPC.US,D,20120423,000000,47.753,47.8469,47.1263,47.4505,1269968.2554177,0
+EPC.US,D,20120424,000000,47.5969,48.2463,47.3487,47.8123,1031013.1936014,0
+EPC.US,D,20120425,000000,48.1444,48.4064,47.6996,47.7866,1043326.1574344,0
+EPC.US,D,20120426,000000,47.7994,48.5962,47.6106,48.3262,1666591.1681405,0
+EPC.US,D,20120427,000000,48.1375,48.4676,48.0278,48.3461,1364450.6012612,0
+EPC.US,D,20120430,000000,48.2394,48.3659,47.8192,48.0891,993784.96616795,0
+EPC.US,D,20120501,000000,47.8746,48.1632,47.4091,47.7342,2084574.3567953,0
+EPC.US,D,20120502,000000,50.5633,52.5797,49.5125,52.3059,4867172.6667312,0
+EPC.US,D,20120503,000000,51.9935,52.7824,51.527,51.9876,2153842.9981271,0
+EPC.US,D,20120504,000000,51.6971,52.1675,50.8963,51.1306,1637370.2621053,0
+EPC.US,D,20120507,000000,51.0556,51.5882,50.6938,50.8756,1814768.5980692,0
+EPC.US,D,20120508,000000,50.7006,50.7332,50.0047,50.3615,1491417.4815454,0
+EPC.US,D,20120509,000000,49.8228,50.2479,49.4314,49.9839,1188686.1028283,0
+EPC.US,D,20120510,000000,50.3615,50.7382,49.9979,50.1322,644624.2749741,0
+EPC.US,D,20120511,000000,49.9305,50.2409,49.8228,50.071,831960.18745042,0
+EPC.US,D,20120514,000000,49.816,50.41,49.809,50.1807,1090937.0935868,0
+EPC.US,D,20120515,000000,50.2549,50.5286,49.7685,50.153,1288360.3088632,0
+EPC.US,D,20120516,000000,50.3962,50.9102,50.1945,50.2746,920066.01443427,0
+EPC.US,D,20120517,000000,50.2272,50.3685,49.6202,50.153,1387441.6797321,0
+EPC.US,D,20120518,000000,50.1945,50.7787,49.2496,49.3909,1409246.0762068,0
+EPC.US,D,20120521,000000,49.4246,49.8021,48.9382,49.7082,614217.69860683,0
+EPC.US,D,20120522,000000,49.8495,49.9909,49.3385,49.3979,1169550.4762649,0
+EPC.US,D,20120523,000000,49.1478,49.3385,47.9557,48.8264,1124461.6187286,0
+EPC.US,D,20120524,000000,49.0134,49.2357,48.3461,48.4469,1095091.9980698,0
+EPC.US,D,20120525,000000,48.6556,49.6479,48.3995,49.1289,1023300.266458,0
+EPC.US,D,20120529,000000,49.3385,50.0571,49.2634,49.9305,1158278.5147968,0
+EPC.US,D,20120530,000000,49.6202,49.6608,48.9125,49.3722,1381657.9960386,0
+EPC.US,D,20120531,000000,49.4986,49.4986,48.5557,49.1537,1372015.8254452,0
+EPC.US,D,20120601,000000,48.3262,48.9994,47.161,47.3487,1489638.9760472,0
+EPC.US,D,20120604,000000,47.3487,47.4169,46.8229,47.2401,938460.09120795,0
+EPC.US,D,20120605,000000,47.0581,47.9754,46.8713,47.8064,885952.70078292,0
+EPC.US,D,20120606,000000,48.0891,49.0411,48.01,49.0341,1003277.4104737,0
+EPC.US,D,20120607,000000,49.4176,49.6666,48.7988,49.1151,1027009.0270702,0
+EPC.US,D,20120608,000000,49.0478,49.9425,48.7919,49.4779,1796822.6884945,0
+EPC.US,D,20120611,000000,49.722,50.322,49.2081,49.3979,1116302.5477144,0
+EPC.US,D,20120612,000000,49.4512,50.2202,49.4512,50.0986,754090.37789018,0
+EPC.US,D,20120613,000000,50.071,50.2816,49.56,49.6736,815793.79503795,0
+EPC.US,D,20120614,000000,49.7754,50.4901,49.6134,50.2549,793988.38689912,0
+EPC.US,D,20120615,000000,50.2549,50.6938,50.2479,50.2816,1867128.2855348,0
+EPC.US,D,20120618,000000,49.9702,50.071,49.3514,49.8228,946765.85351749,0
+EPC.US,D,20120619,000000,49.722,50.2875,49.4314,49.6409,860588.25831951,0
+EPC.US,D,20120620,000000,49.4176,49.5263,48.703,48.9926,1205741.7479898,0
+EPC.US,D,20120621,000000,48.9717,49.3722,47.8953,48.0031,758390.96200441,0
+EPC.US,D,20120622,000000,48.2324,48.5685,47.9417,48.3728,734808.0600315,0
+EPC.US,D,20120625,000000,48.0228,48.0228,47.1194,47.4821,1219389.0967785,0
+EPC.US,D,20120626,000000,47.4821,48.4331,47.161,48.3332,1027455.1709409,0
+EPC.US,D,20120627,000000,48.3332,48.5359,48.0485,48.2521,884765.00712258,0
+EPC.US,D,20120628,000000,48.0821,49.3722,47.8816,49.3582,724127.92206539,0
+EPC.US,D,20120629,000000,49.9247,50.7718,49.8021,50.7332,842194.18154581,0
+EPC.US,D,20120702,000000,50.7332,51.008,50.0641,50.5978,618666.99734462,0
+EPC.US,D,20120703,000000,50.5978,51.0486,50.335,50.7995,451059.5465977,0
+EPC.US,D,20120705,000000,50.503,51.3807,50.503,51.1989,1126980.6623523,0
+EPC.US,D,20120706,000000,50.7332,51.1237,50.6187,51.0209,575504.3482659,0
+EPC.US,D,20120709,000000,50.9231,50.9755,50.3408,50.5227,532788.85472199,0
+EPC.US,D,20120710,000000,50.8548,51.1919,50.8064,51.008,658568.04134588,0
+EPC.US,D,20120711,000000,50.9032,51.09,50.3408,50.4377,1014400.6573183,0
+EPC.US,D,20120712,000000,50.1738,50.1738,49.4986,49.9365,671770.25792804,0
+EPC.US,D,20120713,000000,50.1322,51.3737,50.0848,50.7787,1222504.0105607,0
+EPC.US,D,20120716,000000,50.7925,51.5477,50.7075,51.4144,821578.49039555,0
+EPC.US,D,20120717,000000,51.5675,52.134,51.4084,52.0676,1033684.9985051,0
+EPC.US,D,20120718,000000,51.7979,52.7487,51.7305,52.553,1485486.0948924,0
+EPC.US,D,20120719,000000,52.6272,53.3488,52.2436,52.6943,1084560.5747273,0
+EPC.US,D,20120720,000000,52.4521,52.7962,51.8996,51.9056,1039915.8377334,0
+EPC.US,D,20120723,000000,51.0693,53.0729,50.9102,52.383,1659768.5054102,0
+EPC.US,D,20120724,000000,52.5125,52.5125,51.0279,51.2848,980882.20216115,0
+EPC.US,D,20120725,000000,51.4014,51.7305,51.0139,51.6971,686304.83613766,0
+EPC.US,D,20120726,000000,52.4384,53.4446,52.2021,53.0661,1570328.2934706,0
+EPC.US,D,20120727,000000,53.2954,54.177,53.1392,53.76,1528647.732307,0
+EPC.US,D,20120730,000000,53.6729,53.76,52.5332,52.728,968272.82074507,0
+EPC.US,D,20120731,000000,52.7824,52.9237,52.1013,52.4314,1417107.7179738,0
+EPC.US,D,20120801,000000,48.4192,49.0755,45.5814,46.115,6925343.6020264,0
+EPC.US,D,20120802,000000,46.115,46.115,44.7402,45.3727,4420857.8247903,0
+EPC.US,D,20120803,000000,46.0597,46.3167,44.6917,44.9952,2924098.7567656,0
+EPC.US,D,20120806,000000,45.1839,45.5082,44.4347,44.4763,4013853.2150127,0
+EPC.US,D,20120807,000000,44.5918,44.9952,43.9968,44.3962,2699980.7607266,0
+EPC.US,D,20120808,000000,44.1866,44.754,44.1539,44.489,1884483.3832717,0
+EPC.US,D,20120809,000000,44.4623,45.3926,44.233,44.489,3016358.4765684,0
+EPC.US,D,20120810,000000,44.3082,44.6848,44.0996,44.1995,1228437.4205419,0
+EPC.US,D,20120813,000000,44.2607,44.4139,43.3919,43.9375,1629510.6436664,0
+EPC.US,D,20120814,000000,44.1195,44.5918,43.7407,43.897,2808553.5642371,0
+EPC.US,D,20120815,000000,43.9839,44.9062,43.9771,44.7471,2033994.186492,0
+EPC.US,D,20120816,000000,44.7055,45.5487,44.585,45.2383,2480754.1606396,0
+EPC.US,D,20120817,000000,45.5013,46.0806,45.352,45.9926,1940847.2372685,0
+EPC.US,D,20120820,000000,45.8778,46.2109,45.5921,46.1427,1444187.9427609,0
+EPC.US,D,20120821,000000,46.1635,46.6034,46.0607,46.3603,1377095.390921,0
+EPC.US,D,20120822,000000,46.1704,46.5015,46.04,46.4414,981469.97900668,0
+EPC.US,D,20120823,000000,46.387,46.5085,46.2575,46.3187,955222.3537788,0
+EPC.US,D,20120824,000000,46.0884,46.5432,45.9402,46.4137,653821.31336094,0
+EPC.US,D,20120827,000000,46.5214,46.6518,46.2436,46.2851,743326.27180328,0
+EPC.US,D,20120828,000000,46.2228,46.3257,45.7217,45.9332,865420.97775344,0
+EPC.US,D,20120829,000000,46.122,46.3118,45.9737,46.2228,1078347.9454529,0
+EPC.US,D,20120830,000000,45.9539,46.3671,45.9539,46.2851,1187762.4534996,0
+EPC.US,D,20120831,000000,46.5282,46.9632,46.4472,46.726,1227131.3621811,0
+EPC.US,D,20120904,000000,46.5896,46.8002,46.38,46.6173,1124502.0852928,0
+EPC.US,D,20120905,000000,46.4681,47.1333,46.4681,47.1333,1132021.7845921,0
+EPC.US,D,20120906,000000,47.4179,48.1968,47.3022,47.8509,1005062.9976207,0
+EPC.US,D,20120907,000000,47.8647,48.2661,47.8439,48.0159,950651.65534829,0
+EPC.US,D,20120910,000000,47.92,48.4341,47.6413,47.9397,700122.14449621,0
+EPC.US,D,20120911,000000,47.7382,48.3461,47.5198,47.6413,1170657.2367969,0
+EPC.US,D,20120912,000000,47.8923,48.1553,47.7303,47.9597,1174785.8380131,0
+EPC.US,D,20120913,000000,47.9063,47.9734,46.3741,47.2261,2448955.5344626,0
+EPC.US,D,20120914,000000,47.0927,47.7303,46.2436,46.3118,2416514.5015783,0
+EPC.US,D,20120917,000000,46.304,46.4947,45.8987,46.0607,951093.75256258,0
+EPC.US,D,20120918,000000,46.4541,51.7375,46.4541,51.0109,7893931.0503084,0
+EPC.US,D,20120919,000000,51.1484,52.2881,50.9517,51.8383,2407373.1047173,0
+EPC.US,D,20120920,000000,51.7582,52.2051,51.6011,51.9678,1357629.9618591,0
+EPC.US,D,20120921,000000,52.212,52.2189,51.1484,51.1553,1892158.8788432,0
+EPC.US,D,20120924,000000,50.9181,51.8591,50.6739,51.6564,1156498.9976346,0
+EPC.US,D,20120925,000000,51.7652,52.123,51.0516,51.1207,1037944.104391,0
+EPC.US,D,20120926,000000,51.093,51.4459,50.7866,51.0446,602063.5660384,0
+EPC.US,D,20120927,000000,51.1692,51.4134,50.6671,50.8558,693486.63962553,0
+EPC.US,D,20120928,000000,50.6244,51.1346,50.3942,50.5978,951241.45552204,0
+EPC.US,D,20121001,000000,50.6671,51.364,49.811,50.1233,1222118.5665364,0
+EPC.US,D,20121002,000000,50.3063,50.7797,49.9267,50.3597,1053133.2292771,0
+EPC.US,D,20121003,000000,50.3457,50.7659,50.1432,50.6948,966134.16282517,0
+EPC.US,D,20121004,000000,50.7224,50.8004,50.2598,50.591,598966.8622102,0
+EPC.US,D,20121005,000000,50.6671,51.1069,50.2855,50.4634,671517.34190156,0
+EPC.US,D,20121008,000000,50.4298,50.7659,50.0818,50.4634,518603.30062889,0
+EPC.US,D,20121009,000000,50.3527,50.6187,49.7577,49.8654,397393.80077139,0
+EPC.US,D,20121010,000000,49.7844,50.1975,49.6746,50.0423,706758.66103099,0
+EPC.US,D,20121011,000000,50.3872,50.4298,49.8447,49.8723,544999.64048034,0
+EPC.US,D,20121012,000000,49.5066,49.8723,48.955,49.3375,502826.3988972,0
+EPC.US,D,20121015,000000,49.5273,49.7912,49.0934,49.3375,490143.16600138,0
+EPC.US,D,20121016,000000,49.6074,49.8654,49.6074,49.8041,478347.16252645,0
+EPC.US,D,20121017,000000,49.6281,50.3527,49.5877,50.2113,469646.85121561,0
+EPC.US,D,20121018,000000,50.1026,50.584,49.9395,50.4229,504448.09645897,0
+EPC.US,D,20121019,000000,50.3804,50.4159,49.304,49.5204,458883.75679281,0
+EPC.US,D,20121022,000000,48.4064,49.3712,47.5662,48.1504,1405554.5138843,0
+EPC.US,D,20121023,000000,47.8855,48.0278,47.1066,47.8163,781961.72400805,0
+EPC.US,D,20121024,000000,48.0091,48.1088,47.2064,47.926,658981.8119652,0
+EPC.US,D,20121025,000000,48.1504,49.0114,48.0218,48.955,1140869.7988624,0
+EPC.US,D,20121026,000000,48.955,49.3247,48.5102,49.0114,960383.86404716,0
+EPC.US,D,20121031,000000,49.3108,50.1718,48.8364,49.4857,956992.76596415,0
+EPC.US,D,20121101,000000,49.6618,50.6948,49.4857,50.6948,1498451.5820738,0
+EPC.US,D,20121102,000000,50.6948,51.5141,49.6676,49.7971,1212387.3695016,0
+EPC.US,D,20121105,000000,49.8179,49.8179,49.0934,49.5737,698944.56747693,0
+EPC.US,D,20121106,000000,49.3305,50.15,48.7197,49.4789,1227721.1623548,0
+EPC.US,D,20121107,000000,48.9016,49.2486,47.4713,48.1761,1270041.0952333,0
+EPC.US,D,20121108,000000,48.0881,48.6713,47.2815,48.0278,2212435.5481492,0
+EPC.US,D,20121109,000000,51.8048,53.4269,51.0861,51.6901,6130497.3239655,0
+EPC.US,D,20121112,000000,51.6901,52.0499,51.2017,51.3994,1618038.3727054,0
+EPC.US,D,20121113,000000,51.3994,51.6011,50.591,50.8074,1486064.7667611,0
+EPC.US,D,20121114,000000,51.0376,51.5873,50.32,50.4901,1612435.7768869,0
+EPC.US,D,20121115,000000,50.6878,50.7085,49.6281,50.1975,2060408.7362974,0
+EPC.US,D,20121116,000000,50.1975,51.0773,49.9722,51.0219,1385493.2146641,0
+EPC.US,D,20121119,000000,51.9026,52.6934,51.4261,52.6439,1950130.2671043,0
+EPC.US,D,20121120,000000,52.2861,52.8426,51.6911,52.4758,1149223.1093849,0
+EPC.US,D,20121121,000000,52.5778,52.7201,52.0123,52.6588,1127519.8793207,0
+EPC.US,D,20121123,000000,52.8713,53.07,52.6182,52.8032,346263.28519451,0
+EPC.US,D,20121126,000000,52.6252,53.0206,52.1744,53.0067,588398.00729574,0
+EPC.US,D,20121127,000000,52.892,53.9616,52.7478,53.0414,1393264.8183257,0
+EPC.US,D,20121128,000000,52.8239,53.5316,52.7892,53.4239,1185888.8515754,0
+EPC.US,D,20121129,000000,53.7777,54.3303,53.2124,54.1188,964726.93805384,0
+EPC.US,D,20121130,000000,53.9893,54.4993,53.8667,54.3836,1123558.202682,0
+EPC.US,D,20121203,000000,54.2482,54.5814,53.8252,54.2551,893889.2056938,0
+EPC.US,D,20121204,000000,54.2759,54.4262,53.7975,53.927,873210.79136896,0
+EPC.US,D,20121205,000000,53.9971,54.4806,53.6956,53.8736,1437263.101956,0
+EPC.US,D,20121206,000000,53.934,54.8414,53.58,54.8216,1256873.2752308,0
+EPC.US,D,20121207,000000,55.0667,55.6796,54.4666,55.5086,1174448.9538657,0
+EPC.US,D,20121210,000000,55.5086,55.81,55.0667,55.5353,1258923.9183735,0
+EPC.US,D,20121211,000000,55.8851,56.4506,55.4562,56.416,1980784.7011776,0
+EPC.US,D,20121212,000000,56.498,56.8192,55.7063,55.7339,2105003.9017502,0
+EPC.US,D,20121213,000000,55.8297,55.9108,55.1131,55.2308,1802152.1350044,0
+EPC.US,D,20121214,000000,55.0529,55.3732,54.5685,54.6842,1584069.7270212,0
+EPC.US,D,20121217,000000,54.5487,54.957,54.2423,54.61,1474368.9180326,0
+EPC.US,D,20121218,000000,54.9095,55.38,54.3016,55.1892,1160369.6245038,0
+EPC.US,D,20121219,000000,55.0182,55.1418,54.6239,54.8274,1330349.427579,0
+EPC.US,D,20121220,000000,54.78,55.5777,54.78,55.3039,1862429.1057628,0
+EPC.US,D,20121221,000000,54.7178,55.2308,54.3165,55.0321,2603792.7492006,0
+EPC.US,D,20121224,000000,55.3109,55.3109,54.2146,54.5418,454058.11900762,0
+EPC.US,D,20121226,000000,54.6842,54.78,54.2551,54.2621,831999.64235055,0
+EPC.US,D,20121227,000000,54.2551,54.4856,53.7915,54.2818,590743.04469324,0
+EPC.US,D,20121228,000000,53.9685,54.4459,53.5513,54.0367,580916.75123253,0
+EPC.US,D,20121231,000000,53.9003,54.8067,53.6819,54.5349,998310.13971369,0
+EPC.US,D,20130102,000000,55.557,55.6193,55.0795,55.5431,1681889.55275,0
+EPC.US,D,20130103,000000,55.6054,55.81,55.1625,55.297,1145704.5416245,0
+EPC.US,D,20130104,000000,55.4819,56.1777,55.2308,56.0275,658208.90058829,0
+EPC.US,D,20130107,000000,55.7003,56.1036,55.3247,55.5086,927327.7393865,0
+EPC.US,D,20130108,000000,55.3939,56.4229,55.3732,56.3142,1397517.854227,0
+EPC.US,D,20130109,000000,56.5188,57.0239,56.328,56.4634,750163.09783102,0
+EPC.US,D,20130110,000000,56.7639,57.0239,56.3003,56.9003,1148490.6645722,0
+EPC.US,D,20130111,000000,56.7431,56.8796,56.1501,56.5523,748697.19654156,0
+EPC.US,D,20130114,000000,56.581,57.1663,56.2865,57.1386,638848.68459345,0
+EPC.US,D,20130115,000000,56.7362,58.1823,56.7362,58.1409,994498.18936261,0
+EPC.US,D,20130116,000000,57.8612,58.3475,57.44,57.868,1061816.3422982,0
+EPC.US,D,20130117,000000,57.9777,58.8585,57.7731,58.7685,998457.84267316,0
+EPC.US,D,20130118,000000,58.9188,59.6689,58.6132,59.6404,861037.43718253,0
+EPC.US,D,20130122,000000,59.8727,60.3501,59.58,59.8864,1306736.175683,0
+EPC.US,D,20130123,000000,59.5603,60.0357,59.4367,59.8123,836691.74047377,0
+EPC.US,D,20130124,000000,59.0414,59.846,58.98,59.6689,1100385.0246719,0
+EPC.US,D,20130125,000000,59.7036,59.8193,59.1985,59.6759,1217860.4723146,0
+EPC.US,D,20130128,000000,59.159,59.5326,58.1409,59.4911,1093934.6543327,0
+EPC.US,D,20130129,000000,59.3625,60.1879,59.3004,60.0714,845639.90949055,0
+EPC.US,D,20130130,000000,60.1593,60.5754,59.9141,60.1741,1067828.6620796,0
+EPC.US,D,20130131,000000,58.4205,59.5603,57.44,59.3271,2514623.6632415,0
+EPC.US,D,20130201,000000,59.7363,60.603,59.4298,60.0288,1012829.5429617,0
+EPC.US,D,20130204,000000,59.8597,60.2957,59.6966,60.016,1207594.1049678,0
+EPC.US,D,20130205,000000,60.1325,60.8898,60.1118,60.3925,622277.62653862,0
+EPC.US,D,20130206,000000,60.1188,60.7465,60.0022,60.7465,620077.25710826,0
+EPC.US,D,20130207,000000,60.7673,61.0529,60.0714,60.3026,616409.97472433,0
+EPC.US,D,20130208,000000,60.5013,60.5686,59.9903,60.1593,1417023.7498531,0
+EPC.US,D,20130211,000000,60.009,60.4065,59.5119,60.1524,1034975.8819042,0
+EPC.US,D,20130212,000000,60.3431,60.789,60.1524,60.5547,816893.47392108,0
+EPC.US,D,20130213,000000,60.5409,60.789,59.846,60.789,868077.60769557,0
+EPC.US,D,20130214,000000,60.5686,62.3429,60.5686,62.0759,1612816.1625907,0
+EPC.US,D,20130215,000000,61.9741,62.6177,61.8219,62.0068,1316179.0484476,0
+EPC.US,D,20130219,000000,62.0899,63.444,61.9178,63.1386,1631720.1180737,0
+EPC.US,D,20130220,000000,63.0822,63.3431,62.6315,62.7668,716933.97860825,0
+EPC.US,D,20130221,000000,62.6651,63.1386,62.2123,62.4506,784685.12378116,0
+EPC.US,D,20130222,000000,62.5623,63.0822,62.4851,62.672,1069998.6815868,0
+EPC.US,D,20130225,000000,62.8292,63.0268,61.7893,61.7893,785707.91619224,0
+EPC.US,D,20130226,000000,62.1649,62.246,61.3089,61.9039,872586.59461562,0
+EPC.US,D,20130227,000000,61.9316,62.8638,61.8298,62.59,621438.95699481,0
+EPC.US,D,20130228,000000,62.5554,63.3965,62.2944,62.9596,965744.67214439,0
+EPC.US,D,20130301,000000,62.7066,62.7461,61.557,62.4851,1000057.2836246,0
+EPC.US,D,20130304,000000,62.2875,62.8499,62.0759,62.8292,539087.47544539,0
+EPC.US,D,20130305,000000,63.3293,64.6855,62.9596,63.8423,1055542.0015133,0
+EPC.US,D,20130306,000000,64.035,64.1161,63.3501,63.788,451332.69590629,0
+EPC.US,D,20130307,000000,63.8157,64.6786,63.6921,64.4325,1249159.3364233,0
+EPC.US,D,20130308,000000,64.4997,65.2737,64.2812,65.0611,1171624.3876821,0
+EPC.US,D,20130311,000000,64.986,65.5959,64.4532,65.3221,965889.34011153,0
+EPC.US,D,20130312,000000,64.986,65.1234,64.4038,64.7933,914492.7568748,0
+EPC.US,D,20130313,000000,64.814,65.0611,64.4869,64.6509,661303.58108827,0
+EPC.US,D,20130314,000000,64.7546,65.4585,64.7546,65.1451,802207.14609555,0
+EPC.US,D,20130315,000000,64.9603,64.9603,64.2743,64.3158,938000.79570387,0
+EPC.US,D,20130318,000000,64.0559,64.5076,63.4519,64.0894,625966.15386877,0
+EPC.US,D,20130319,000000,64.0894,64.9178,63.9175,64.6094,453230.57776899,0
+EPC.US,D,20130320,000000,64.9533,66.3016,64.7873,65.9646,918727.58282215,0
+EPC.US,D,20130321,000000,65.759,66.0832,65.4248,65.7807,704378.21538978,0
+EPC.US,D,20130322,000000,65.9923,66.4519,65.836,66.2739,604501.67653364,0
+EPC.US,D,20130325,000000,66.4321,66.8562,65.5484,66.3491,613409.3789862,0
+EPC.US,D,20130326,000000,66.6367,67.2812,66.438,67.0954,689629.16438969,0
+EPC.US,D,20130327,000000,66.9658,67.6093,66.6298,67.212,638815.29967796,0
+EPC.US,D,20130328,000000,67.2051,68.6582,67.0815,68.3024,965015.26232403,0
+EPC.US,D,20130401,000000,68.4526,68.4664,67.4997,68.0819,528867.64464747,0
+EPC.US,D,20130402,000000,68.2667,68.8479,67.212,67.4859,880617.18428834,0
+EPC.US,D,20130403,000000,67.6835,67.7942,66.0338,66.2809,985457.95891219,0
+EPC.US,D,20130404,000000,66.2739,66.6852,66.0061,66.1711,593551.42425126,0
+EPC.US,D,20130405,000000,65.6572,65.9251,65.0008,65.6779,933619.27846117,0
+EPC.US,D,20130408,000000,65.589,66.1574,65.5553,66.1168,798119.01144356,0
+EPC.US,D,20130409,000000,66.3827,67.212,66.1928,66.616,717373.04083021,0
+EPC.US,D,20130410,000000,66.9106,67.3366,66.699,66.9591,765266.23126818,0
+EPC.US,D,20130411,000000,67.0351,67.8565,66.9935,67.5204,749495.39952112,0
+EPC.US,D,20130412,000000,67.5551,67.7527,66.9106,66.9728,456589.3026006,0
+EPC.US,D,20130415,000000,66.5536,66.9174,65.3498,65.4999,732120.06850209,0
+EPC.US,D,20130416,000000,65.753,66.096,65.4872,65.7807,1198199.7920802,0
+EPC.US,D,20130417,000000,65.4872,65.6166,63.6427,63.9036,1375608.2446853,0
+EPC.US,D,20130418,000000,64.1784,64.3425,63.4173,63.9243,1208567.3258376,0
+EPC.US,D,20130419,000000,64.0894,65.4121,63.9243,64.8002,1054227.8498398,0
+EPC.US,D,20130422,000000,64.979,65.3221,64.3564,64.7873,633998.76686971,0
+EPC.US,D,20130423,000000,65.0611,65.4655,64.6648,65.1975,1103436.2036154,0
+EPC.US,D,20130424,000000,65.5553,67.0815,65.1639,66.1307,1966386.6976222,0
+EPC.US,D,20130425,000000,66.3758,66.8137,65.8974,66.3758,1025608.8839476,0
+EPC.US,D,20130426,000000,66.4252,66.438,65.2055,65.4942,558945.43018033,0
+EPC.US,D,20130429,000000,65.7461,65.9992,65.3626,65.4722,856379.73563891,0
+EPC.US,D,20130430,000000,65.6028,66.3086,65.1591,66.1504,1484389.4510016,0
+EPC.US,D,20130501,000000,64.7349,68.2805,64.7349,65.24,1668954.4154919,0
+EPC.US,D,20130502,000000,65.7461,68.9459,65.7461,68.6859,1191336.6627857,0
+EPC.US,D,20130503,000000,68.8974,69.1573,67.9178,67.9504,800746.30312661,0
+EPC.US,D,20130506,000000,67.8091,68.0206,67.5284,67.9366,574131.52007417,0
+EPC.US,D,20130507,000000,67.9109,68.9794,67.9109,68.672,742632.27022662,0
+EPC.US,D,20130508,000000,68.7461,69.5389,68.3488,69.3007,1571122.4497937,0
+EPC.US,D,20130509,000000,69.272,69.4321,68.3973,68.5138,571211.85746452,0
+EPC.US,D,20130510,000000,68.6018,68.6582,67.8912,68.2598,616476.74455532,0
+EPC.US,D,20130513,000000,68.3488,68.6365,68.0275,68.2045,508133.58879682,0
+EPC.US,D,20130514,000000,68.1303,69.6161,68.1036,69.5458,619249.71586963,0
+EPC.US,D,20130515,000000,69.4173,70.5007,69.1287,70.1507,758985.82049869,0
+EPC.US,D,20130516,000000,69.9709,70.39,69.7524,69.9856,1007650.8344035,0
+EPC.US,D,20130517,000000,68.7214,70.4888,68.7214,70.3978,535669.06243151,0
+EPC.US,D,20130520,000000,70.4118,70.6935,69.2443,69.4292,628897.95644771,0
+EPC.US,D,20130521,000000,69.1396,69.3392,68.4941,68.6453,975926.05970628,0
+EPC.US,D,20130522,000000,68.5474,68.5623,66.5606,66.7138,1369059.7429277,0
+EPC.US,D,20130523,000000,66.3481,66.3481,65.7303,66.2108,1389568.1976828,0
+EPC.US,D,20130524,000000,66.0743,66.5963,65.854,66.5963,1075991.7797503,0
+EPC.US,D,20130528,000000,67.3129,68.2243,67.1389,68.2045,1137223.7614247,0
+EPC.US,D,20130529,000000,68.0472,68.1916,66.3353,66.61,870332.60698765,0
+EPC.US,D,20130530,000000,66.8582,67.3059,66.6447,67.0845,382954.31898772,0
+EPC.US,D,20130531,000000,66.879,66.9748,65.8054,65.8054,769103.47322191,0
+EPC.US,D,20130603,000000,65.4961,65.5169,63.8117,64.4305,1185075.4736343,0
+EPC.US,D,20130604,000000,64.2802,65.0344,64.0677,64.9119,1207617.3732422,0
+EPC.US,D,20130605,000000,64.6855,65.7432,64.4167,65.4278,1188856.062398,0
+EPC.US,D,20130606,000000,65.5781,67.1656,65.5643,67.1656,1509557.6306285,0
+EPC.US,D,20130607,000000,66.872,68.4249,63.5508,68.0472,1020432.1987177,0
+EPC.US,D,20130610,000000,68.3764,68.3764,67.7784,68.0888,549340.69115881,0
+EPC.US,D,20130611,000000,67.2772,68.9339,66.9748,68.5831,813029.9287006,0
+EPC.US,D,20130612,000000,68.8302,69.0427,68.4387,68.5958,1005742.8358998,0
+EPC.US,D,20130613,000000,68.5958,69.8127,68.2183,69.6428,664530.78958613,0
+EPC.US,D,20130614,000000,69.3174,69.7237,69.016,69.2503,759651.49548037,0
+EPC.US,D,20130617,000000,69.3392,70.8051,69.3392,70.1715,892878.55325199,0
+EPC.US,D,20130618,000000,70.4602,70.6795,70.0884,70.4957,938402.42635391,0
+EPC.US,D,20130619,000000,70.1913,70.5778,69.2176,69.2246,847063.32088757,0
+EPC.US,D,20130620,000000,68.4733,68.6453,67.8001,68.069,1251250.4461301,0
+EPC.US,D,20130621,000000,68.7145,68.844,67.2011,67.5659,1179982.7565251,0
+EPC.US,D,20130624,000000,66.9334,67.6687,66.4321,66.96,1001233.8489798,0
+EPC.US,D,20130625,000000,67.2912,67.6825,67.1873,67.4206,1160785.4184514,0
+EPC.US,D,20130626,000000,67.9978,68.328,67.6687,67.8348,714127.62237845,0
+EPC.US,D,20130627,000000,68.3764,69.2028,67.8762,69.1129,597191.39170433,0
+EPC.US,D,20130628,000000,68.8509,70.042,68.3913,69.1059,1028141.0792047,0
+EPC.US,D,20130701,000000,69.5864,70.646,69.4223,70.3711,620171.34187011,0
+EPC.US,D,20130702,000000,70.296,70.5224,69.2907,69.3876,974325.60709073,0
+EPC.US,D,20130703,000000,69.3738,69.7119,68.5347,69.4015,510071.93722374,0
+EPC.US,D,20130705,000000,69.7237,70.1033,69.0644,70.0964,294667.40412891,0
+EPC.US,D,20130708,000000,70.4394,70.9761,70.1231,70.646,522869.48816352,0
+EPC.US,D,20130709,000000,70.9899,72.6476,70.4602,72.1731,1064792.6580978,0
+EPC.US,D,20130710,000000,71.9053,72.1386,70.0273,70.819,896806.84497525,0
+EPC.US,D,20130711,000000,71.3409,71.8351,70.898,71.7521,587010.00414243,0
+EPC.US,D,20130712,000000,71.7866,74.3874,71.5257,74.3587,1453127.0068008,0
+EPC.US,D,20130715,000000,74.0977,74.5998,73.0461,73.4236,848954.12110152,0
+EPC.US,D,20130716,000000,73.2446,73.3139,72.1731,72.2137,749470.10791848,0
+EPC.US,D,20130717,000000,72.3085,72.9353,72.0763,72.2414,622789.52857621,0
+EPC.US,D,20130718,000000,72.2414,73.218,71.932,72.8394,508033.43405033,0
+EPC.US,D,20130719,000000,72.8671,73.2111,72.2552,72.8325,668604.76094064,0
+EPC.US,D,20130722,000000,72.7978,73.0391,72.0131,72.7217,542358.18549981,0
+EPC.US,D,20130723,000000,72.5359,73.0391,72.0278,72.6407,773762.18642963,0
+EPC.US,D,20130724,000000,72.8463,73.3613,72.4341,72.7434,444765.98419482,0
+EPC.US,D,20130725,000000,72.7217,74.2006,72.2068,74.1115,921529.89239551,0
+EPC.US,D,20130726,000000,73.4523,73.6233,72.5487,73.3544,346738.76732429,0
+EPC.US,D,20130729,000000,73.0795,73.4849,72.6269,73.127,411897.01739375,0
+EPC.US,D,20130730,000000,73.5125,74.076,72.0061,72.1524,1077734.8770047,0
+EPC.US,D,20130731,000000,71.0878,71.0878,67.8892,69.9926,2496539.1556842,0
+EPC.US,D,20130801,000000,70.7775,72.5557,69.7732,70.3424,2105876.9678735,0
+EPC.US,D,20130802,000000,67.1725,70.3424,66.7138,70.2753,1113080.3975371,0
+EPC.US,D,20130805,000000,69.6219,70.7142,69.6219,70.0133,1103043.6779423,0
+EPC.US,D,20130806,000000,69.9452,70.2892,69.3392,69.5122,869316.89622531,0
+EPC.US,D,20130807,000000,69.1959,69.1959,68.4318,68.5761,860153.24275397,0
+EPC.US,D,20130808,000000,69.0713,69.0713,68.0472,68.7343,563302.6674845,0
+EPC.US,D,20130809,000000,68.8153,68.9269,68.1096,68.7619,755578.53578998,0
+EPC.US,D,20130812,000000,68.6522,68.8935,68.1629,68.7145,957309.4168293,0
+EPC.US,D,20130813,000000,68.674,68.7343,68.0196,68.4249,504834.55214743,0
+EPC.US,D,20130814,000000,68.6947,69.0713,68.3626,68.5544,454365.66489582,0
+EPC.US,D,20130815,000000,68.2737,68.4457,67.5382,67.8141,946256.98647222,0
+EPC.US,D,20130816,000000,67.8762,68.6078,67.8141,68.3596,982700.16255947,0
+EPC.US,D,20130819,000000,68.1115,68.2006,67.4957,67.9247,648428.13201233,0
+EPC.US,D,20130820,000000,68.0058,69.0635,67.9564,68.9192,656677.24113194,0
+EPC.US,D,20130821,000000,68.8915,68.9132,67.8141,68.1046,730622.80562534,0
+EPC.US,D,20130822,000000,68.0631,68.415,67.7577,68.3043,486791.5228185,0
+EPC.US,D,20130823,000000,68.4496,68.4496,67.8417,68.248,539321.16985386,0
+EPC.US,D,20130826,000000,68.3656,68.4011,67.8832,67.9306,506037.42076936,0
+EPC.US,D,20130827,000000,67.2605,68.158,66.9076,67.7508,929593.86698375,0
+EPC.US,D,20130828,000000,67.6123,68.2133,67.3316,67.9366,529045.69753012,0
+EPC.US,D,20130829,000000,67.8694,68.9192,67.6005,68.7669,532951.73264304,0
+EPC.US,D,20130830,000000,68.7738,68.8421,68.1115,68.2974,788070.15187953,0
+EPC.US,D,20130903,000000,68.8282,69.6456,65.4348,65.8787,1803184.0323924,0
+EPC.US,D,20130904,000000,65.9063,66.5478,65.6572,66.2442,741619.5944566,0
+EPC.US,D,20130905,000000,66.0862,66.2235,65.4427,65.5256,696760.38467227,0
+EPC.US,D,20130906,000000,65.5406,65.6433,64.5036,64.897,921778.76176557,0
+EPC.US,D,20130909,000000,64.9326,65.7471,64.9109,65.2627,475071.39415151,0
+EPC.US,D,20130910,000000,65.9745,66.5279,65.3804,65.7956,806449.05369164,0
+EPC.US,D,20130911,000000,65.844,66.1059,65.0226,65.3873,1126394.9088349,0
+EPC.US,D,20130912,000000,65.4229,65.5663,64.6192,64.987,1104252.6165489,0
+EPC.US,D,20130913,000000,65.2212,65.3873,64.8337,64.9533,723241.70430861,0
+EPC.US,D,20130916,000000,65.8025,65.9943,65.3329,65.5256,408940.93487628,0
+EPC.US,D,20130917,000000,65.4427,66.2165,65.4427,66.0229,880971.26672541,0
+EPC.US,D,20130918,000000,65.9408,66.4657,65.1541,66.19,953036.14764593,0
+EPC.US,D,20130919,000000,66.2789,66.4805,66.0447,66.1761,526152.33818721,0
+EPC.US,D,20130920,000000,66.0862,66.1613,65.5119,65.5336,1424777.1435608,0
+EPC.US,D,20130923,000000,65.2974,65.6779,64.9247,65.3043,591125.45372528,0
+EPC.US,D,20130924,000000,65.1254,65.3665,64.4058,64.813,700378.095515,0
+EPC.US,D,20130925,000000,64.7112,65.0473,63.5784,63.6595,741039.91092392,0
+EPC.US,D,20130926,000000,63.8265,64.4552,63.5358,64.4413,782427.08949677,0
+EPC.US,D,20130927,000000,63.9916,64.3642,63.4242,63.7079,836256.72490822,0
+EPC.US,D,20130930,000000,63.4587,63.7149,62.6028,62.9883,1271823.647388,0
+EPC.US,D,20131001,000000,62.9695,63.8602,62.9626,63.8335,1510588.5163524,0
+EPC.US,D,20131002,000000,63.9767,64.0884,63.0515,63.8117,889365.04381216,0
+EPC.US,D,20131003,000000,63.8117,64.213,63.2799,63.8462,915267.69157993,0
+EPC.US,D,20131004,000000,63.867,64.6618,63.867,64.1656,708192.18906907,0
+EPC.US,D,20131007,000000,63.6308,64.1913,63.438,63.6051,598070.52781237,0
+EPC.US,D,20131008,000000,64.8624,64.8762,63.7435,63.7711,1061131.4456985,0
+EPC.US,D,20131009,000000,63.792,64.1508,63.189,63.5231,1041885.5477477,0
+EPC.US,D,20131010,000000,64.2614,64.559,63.9432,64.5451,530781.71313586,0
+EPC.US,D,20131011,000000,64.3988,64.9464,64.2477,64.8486,502420.72159073,0
+EPC.US,D,20131014,000000,64.6065,64.8407,64.0747,64.7399,495619.30380668,0
+EPC.US,D,20131015,000000,64.8555,65.2845,64.0549,64.303,686341.25604548,0
+EPC.US,D,20131016,000000,64.2268,65.16,64.1982,64.6618,757971.12140045,0
+EPC.US,D,20131017,000000,64.5106,64.9326,64.2545,64.6973,1349820.9266256,0
+EPC.US,D,20131018,000000,64.7468,65.1184,63.951,64.5778,1194261.383716,0
+EPC.US,D,20131021,000000,64.7783,64.8486,63.6595,64.3307,890666.04385237,0
+EPC.US,D,20131022,000000,64.3851,65.6849,64.2684,65.6779,1338965.7707692,0
+EPC.US,D,20131023,000000,65.5256,67.897,65.4091,67.7922,1695235.4256352,0
+EPC.US,D,20131024,000000,67.6065,68.0413,66.8937,67.2535,1232897.8475848,0
+EPC.US,D,20131025,000000,67.1834,68.408,66.7781,68.0977,1122486.8503938,0
+EPC.US,D,20131028,000000,67.8278,70.1497,67.7428,68.5317,1395401.4529174,0
+EPC.US,D,20131029,000000,68.505,69.8028,68.3596,69.0496,1376734.2268351,0
+EPC.US,D,20131030,000000,68.9963,69.015,67.0539,67.1082,2125879.5905756,0
+EPC.US,D,20131031,000000,67.3237,68.241,67.2742,67.8001,1618826.4590439,0
+EPC.US,D,20131101,000000,67.73,67.9643,66.6457,66.8315,1255905.1126815,0
+EPC.US,D,20131104,000000,67.0944,68.5871,66.8315,68.5247,1722727.3977134,0
+EPC.US,D,20131105,000000,69.1682,70.5086,68.9329,69.7139,1541122.5623971,0
+EPC.US,D,20131106,000000,69.789,70.7853,69.3125,70.1824,1171831.7788238,0
+EPC.US,D,20131107,000000,70.1824,70.4602,68.4694,68.5109,1109752.0226286,0
+EPC.US,D,20131108,000000,68.4347,70.2249,68.4347,70.1973,1058381.7426586,0
+EPC.US,D,20131111,000000,70.9574,73.0174,70.9574,72.4845,1784372.138343,0
+EPC.US,D,20131112,000000,72.2355,73.0094,72.097,72.9758,1121617.8309269,0
+EPC.US,D,20131113,000000,72.6377,74.1085,72.4094,74.073,1583087.4011744,0
+EPC.US,D,20131114,000000,73.9158,74.24,73.3277,74.1916,955929.50698884,0
+EPC.US,D,20131115,000000,74.0799,74.2203,73.1132,73.3,949852.44070462,0
+EPC.US,D,20131118,000000,73.2308,73.5916,72.5774,72.9185,896262.56968627,0
+EPC.US,D,20131119,000000,72.6823,73.7231,72.5359,73.5017,1151616.7066594,0
+EPC.US,D,20131120,000000,73.4611,75.2306,73.4611,75.016,1526079.1171421,0
+EPC.US,D,20131121,000000,75.016,76.5788,74.8361,76.3405,1421373.9055085,0
+EPC.US,D,20131122,000000,76.3337,77.0078,75.6457,76.048,1087238.4496157,0
+EPC.US,D,20131125,000000,75.5003,76.0025,75.362,75.4311,812295.4605597,0
+EPC.US,D,20131126,000000,76.3761,77.07,75.96,76.6608,1354834.7339344,0
+EPC.US,D,20131127,000000,76.9731,77.0562,76.0904,76.8002,574655.56208104,0
+EPC.US,D,20131129,000000,77.0078,77.2994,76.6193,76.6193,279984.11129571,0
+EPC.US,D,20131202,000000,76.7162,77.2775,76.1607,76.4522,620743.94375406,0
+EPC.US,D,20131203,000000,76.133,76.7162,75.9392,76.3544,501636.68190864,0
+EPC.US,D,20131204,000000,75.9886,76.904,75.8266,76.8209,832748.27378892,0
+EPC.US,D,20131205,000000,76.5284,76.8556,75.5854,75.8345,1011482.0063726,0
+EPC.US,D,20131206,000000,76.6193,77.8905,76.048,77.4239,1135197.3982205,0
+EPC.US,D,20131209,000000,77.7777,78.5705,77.3775,78.1188,1251281.8077174,0
+EPC.US,D,20131210,000000,77.8826,78.0971,76.8071,76.9731,1552724.3263637,0
+EPC.US,D,20131211,000000,77.2351,77.6136,76.0836,76.1744,840091.94353374,0
+EPC.US,D,20131212,000000,76.4522,76.5788,75.0229,75.5359,662943.48860395,0
+EPC.US,D,20131213,000000,75.7792,76.0974,75.1879,75.5073,564574.32926562,0
+EPC.US,D,20131216,000000,75.9105,76.5906,75.0081,75.4184,867170.14499256,0
+EPC.US,D,20131217,000000,74.7797,75.4805,73.7794,73.9455,1155218.2308765,0
+EPC.US,D,20131218,000000,73.9534,75.016,73.2378,75.016,863856.94504571,0
+EPC.US,D,20131219,000000,74.9459,74.9586,73.7854,73.9949,516759.03696381,0
+EPC.US,D,20131220,000000,74.2035,74.8431,74.2035,74.4793,910376.29562784,0
+EPC.US,D,20131223,000000,74.9656,74.9656,73.8278,74.1402,972162.66923229,0
+EPC.US,D,20131224,000000,73.7023,74.9241,73.7023,74.3774,269323.19494761,0
+EPC.US,D,20131226,000000,74.3774,74.7304,74.0493,74.1817,297985.6623963,0
+EPC.US,D,20131227,000000,74.501,75.0783,73.9386,74.7797,352427.35459183,0
+EPC.US,D,20131230,000000,74.6404,75.1405,74.6275,74.8895,434376.19382711,0
+EPC.US,D,20131231,000000,75.0436,75.1879,74.4388,75.1524,495587.9422194,0
+EPC.US,D,20140102,000000,75.0921,75.9749,74.0987,74.418,972594.64980552,0
+EPC.US,D,20140103,000000,74.2855,74.9873,73.1537,73.5778,917432.65276658,0
+EPC.US,D,20140106,000000,73.8971,74.2519,73.3554,73.4117,773985.76419703,0
+EPC.US,D,20140107,000000,72.1831,73.9326,69.7998,73.2931,1103225.7774814,0
+EPC.US,D,20140108,000000,73.2793,73.3149,72.5359,73.0775,752094.36460921,0
+EPC.US,D,20140109,000000,73.6341,74.327,72.9392,73.4543,943069.23287449,0
+EPC.US,D,20140110,000000,73.8971,74.2103,73.3149,73.9534,799476.66467369,0
+EPC.US,D,20140113,000000,73.6124,74.1125,72.7524,72.8967,502787.95566117,0
+EPC.US,D,20140114,000000,72.9254,73.6124,72.5221,73.5778,988005.32913087,0
+EPC.US,D,20140115,000000,73.6054,74.9379,73.3069,74.3063,1320990.5229353,0
+EPC.US,D,20140116,000000,74.0088,74.418,73.6263,74.0355,713063.35173903,0
+EPC.US,D,20140117,000000,74.1056,74.2589,73.0568,73.5501,778450.23789642,0
+EPC.US,D,20140121,000000,73.8071,74.077,72.7861,73.8209,1060449.5840911,0
+EPC.US,D,20140122,000000,73.8625,74.1195,73.3277,74.07,802070.57144125,0
+EPC.US,D,20140123,000000,74.0493,74.0572,72.9946,73.0845,1169763.9373913,0
+EPC.US,D,20140124,000000,72.7929,73.0708,70.8022,70.8634,1333807.2954931,0
+EPC.US,D,20140127,000000,71.1461,71.245,69.2117,69.8987,1378743.3917495,0
+EPC.US,D,20140128,000000,69.7732,71.2668,69.7109,70.9594,1397753.5719637,0
+EPC.US,D,20140129,000000,65.5929,67.7102,63.8918,66.4331,4283277.5763709,0
+EPC.US,D,20140130,000000,66.1909,66.62,64.9484,65.9675,2639819.1196763,0
+EPC.US,D,20140131,000000,64.9198,66.0377,64.7656,65.6147,2348889.8144186,0
+EPC.US,D,20140203,000000,65.3992,65.6492,64.1833,64.2604,3343666.2114105,0
+EPC.US,D,20140204,000000,64.47,65.7946,64.3841,65.5523,2266938.9518552,0
+EPC.US,D,20140205,000000,65.3844,65.8083,64.807,65.3428,1743411.8820228,0
+EPC.US,D,20140206,000000,65.6216,66.1554,65.0997,66.1069,847439.65993497,0
+EPC.US,D,20140207,000000,66.3086,66.7257,65.3359,65.85,1354979.4019016,0
+EPC.US,D,20140210,000000,65.6077,67.3979,65.4822,66.864,1336256.5342936,0
+EPC.US,D,20140211,000000,66.8285,67.0786,65.9478,65.9537,1660742.7379441,0
+EPC.US,D,20140212,000000,65.8777,66.6555,65.246,65.3082,1883691.2502768,0
+EPC.US,D,20140213,000000,65.3922,66.9047,65.2539,66.8572,1410716.0241527,0
+EPC.US,D,20140214,000000,66.6486,67.8091,66.4123,67.5096,1417197.7560793,0
+EPC.US,D,20140218,000000,67.2368,67.8318,66.8611,67.3366,974900.23230289,0
+EPC.US,D,20140219,000000,67.0212,67.2655,66.5329,67.0905,1979890.390108,0
+EPC.US,D,20140220,000000,67.2021,67.6143,66.9935,67.3009,993956.94906595,0
+EPC.US,D,20140221,000000,67.3553,67.3553,66.4776,66.5251,838494.5259105,0
+EPC.US,D,20140224,000000,66.4845,67.2021,66.2038,66.6584,933062.86320292,0
+EPC.US,D,20140225,000000,66.6584,66.9798,66.357,66.9718,1382255.8895252,0
+EPC.US,D,20140226,000000,67.0568,67.5372,66.4489,66.6367,1142686.7475966,0
+EPC.US,D,20140227,000000,66.4065,67.4878,66.1623,67.4878,1007856.2022171,0
+EPC.US,D,20140228,000000,67.4957,68.4941,67.4957,67.9336,1016453.3237892,0
+EPC.US,D,20140303,000000,67.2308,67.5946,66.5803,66.6793,881622.77840962,0
+EPC.US,D,20140304,000000,66.5803,67.1666,65.2133,65.7155,1476679.5588505,0
+EPC.US,D,20140305,000000,65.7432,65.8627,64.9761,65.5207,1310902.2084711,0
+EPC.US,D,20140306,000000,65.5494,66.6793,65.5346,66.2957,1022329.0689162,0
+EPC.US,D,20140307,000000,66.5873,66.6298,65.8697,66.3995,1068894.9560473,0
+EPC.US,D,20140310,000000,66.3995,66.9431,66.2522,66.5251,560383.00487483,0
+EPC.US,D,20140311,000000,66.5399,66.9511,66.0862,66.4282,816285.46379341,0
+EPC.US,D,20140312,000000,66.2395,66.4143,65.4021,65.6879,1282243.7876789,0
+EPC.US,D,20140313,000000,65.8273,66.1138,64.7596,65.1985,1236822.0926516,0
+EPC.US,D,20140314,000000,65.2203,66.0367,65.2203,65.6809,705098.52023319,0
+EPC.US,D,20140317,000000,66.0367,66.4697,65.7709,66.1138,697360.30148707,0
+EPC.US,D,20140318,000000,66.2175,66.6931,66.015,66.5666,510090.14717765,0
+EPC.US,D,20140319,000000,66.6437,66.7711,66.0437,66.357,830040.04897739,0
+EPC.US,D,20140320,000000,66.3026,67.3159,65.667,67.2802,1225503.5946347,0
+EPC.US,D,20140321,000000,67.7745,68.2203,67.6767,67.817,1464787.4472855,0
+EPC.US,D,20140324,000000,68.1442,68.7867,67.9217,68.6908,1163175.9807336,0
+EPC.US,D,20140325,000000,68.926,69.016,68.152,68.501,1694898.541488,0
+EPC.US,D,20140326,000000,68.6255,70.5946,68.4377,70.3227,2194673.7614417,0
+EPC.US,D,20140327,000000,70.3634,70.819,69.0723,69.3728,1596751.9482529,0
+EPC.US,D,20140328,000000,69.4994,69.7781,69.2473,69.281,973613.39556018,0
+EPC.US,D,20140331,000000,69.7633,70.4908,69.1079,70.308,994244.26167203,0
+EPC.US,D,20140401,000000,70.4472,70.7052,69.532,69.7277,1448882.0642123,0
+EPC.US,D,20140402,000000,69.6171,69.7494,68.7372,69.1207,1332106.6881311,0
+EPC.US,D,20140403,000000,69.1563,69.5676,68.7174,68.7936,907844.10037075,0
+EPC.US,D,20140404,000000,69.2621,69.4795,68.3963,68.7105,999114.41267789,0
+EPC.US,D,20140407,000000,68.6255,68.7936,68.4031,68.6048,776595.85759029,0
+EPC.US,D,20140408,000000,68.4308,69.7208,68.249,68.5554,1067606.0959763,0
+EPC.US,D,20140409,000000,68.8134,69.0437,68.3814,68.5277,778173.0419314,0
+EPC.US,D,20140410,000000,68.6118,69.1999,68.3537,68.501,903831.8405267,0
+EPC.US,D,20140411,000000,67.9613,68.4941,67.2368,67.39,1026913.9306442,0
+EPC.US,D,20140414,000000,67.7112,67.9831,67.383,67.649,764418.45674743,0
+EPC.US,D,20140415,000000,67.4957,68.0749,67.4393,67.901,658960.56701898,0
+EPC.US,D,20140416,000000,68.2006,68.8983,67.7814,68.8776,341158.42811608,0
+EPC.US,D,20140417,000000,68.6967,68.8628,68.3745,68.669,548918.82722664,0
+EPC.US,D,20140421,000000,68.5771,69.0931,68.2845,68.6118,594914.13580192,0
+EPC.US,D,20140422,000000,68.7441,69.3659,68.3062,69.1207,1003558.6530952,0
+EPC.US,D,20140423,000000,69.1277,69.3521,68.6048,68.6335,621993.34892486,0
+EPC.US,D,20140424,000000,68.7441,69.0802,68.5701,68.8421,556515.41299793,0
+EPC.US,D,20140425,000000,68.6255,69.1207,68.3963,68.8845,732608.70226524,0
+EPC.US,D,20140428,000000,68.9409,69.1,68.2065,68.2914,1353743.1483642,0
+EPC.US,D,20140429,000000,68.8134,69.2473,68.1106,68.1936,1499318.5782126,0
+EPC.US,D,20140430,000000,80.1145,80.8114,77.1214,77.9497,9949320.9209764,0
+EPC.US,D,20140501,000000,77.7402,79.821,77.5742,79.5353,3342373.304683,0
+EPC.US,D,20140502,000000,79.2121,80.9379,79.2121,80.7906,1991639.857034,0
+EPC.US,D,20140505,000000,80.6581,80.9715,79.9395,80.7275,1045107.697925,0
+EPC.US,D,20140506,000000,80.5475,81.4341,79.7725,79.9822,1901228.4475527,0
+EPC.US,D,20140507,000000,80.7837,81.2859,80.1768,80.9922,1050985.4663803,0
+EPC.US,D,20140508,000000,80.9043,81.2364,80.0582,80.6236,1344143.4676632,0
+EPC.US,D,20140509,000000,80.4486,80.6928,79.7657,80.6928,1148847.7820016,0
+EPC.US,D,20140512,000000,80.8401,81.5152,80.6928,80.8826,912717.28636892,0
+EPC.US,D,20140513,000000,80.9231,81.0339,80.4338,80.5544,1059009.9860684,0
+EPC.US,D,20140514,000000,80.6711,80.9587,79.4582,79.4928,1046400.6046523,0
+EPC.US,D,20140515,000000,79.5353,79.7023,78.8364,79.3307,1059581.5762882,0
+EPC.US,D,20140516,000000,79.3594,79.6104,78.5647,79.2556,833050.76135659,0
+EPC.US,D,20140519,000000,79.3742,80.2371,79.2121,79.7399,863047.61376098,0
+EPC.US,D,20140520,000000,79.5976,80.1808,79.1072,79.3672,1029952.9696184,0
+EPC.US,D,20140521,000000,79.6756,80.4467,79.3534,79.8308,760196.78243346,0
+EPC.US,D,20140522,000000,79.6826,79.9138,79.1439,79.6608,612122.54224348,0
+EPC.US,D,20140523,000000,79.5976,80.4605,79.389,80.0691,444933.9204364,0
+EPC.US,D,20140527,000000,80.1442,80.6157,79.9138,80.3962,746642.50674245,0
+EPC.US,D,20140528,000000,80.342,80.6157,79.8308,80.0414,583735.2474316,0
+EPC.US,D,20140529,000000,80.0691,81.1208,79.8091,80.8826,779026.8864368,0
+EPC.US,D,20140530,000000,80.8114,81.4638,80.4398,81.3165,875459.72067641,0
+EPC.US,D,20140602,000000,81.4301,81.5548,80.7966,80.8183,429385.65479265,0
+EPC.US,D,20140603,000000,80.5317,81.0416,80.2589,80.5386,539940.30828668,0
+EPC.US,D,20140604,000000,80.5811,81.7297,80.329,81.3739,587158.718766,0
+EPC.US,D,20140605,000000,81.2513,81.9333,81.0349,81.5685,956199.62130512,0
+EPC.US,D,20140606,000000,81.8493,82.6262,81.5894,82.6124,607129.9798808,0
+EPC.US,D,20140609,000000,82.4374,83.1956,82.0242,83.1393,983161.48139177,0
+EPC.US,D,20140610,000000,83.0276,83.1739,82.4306,82.817,543079.50200732,0
+EPC.US,D,20140611,000000,82.305,82.9574,82.0242,82.9494,690439.50733853,0
+EPC.US,D,20140612,000000,82.7884,83.0898,82.5511,83.0354,698426.5954547,0
+EPC.US,D,20140613,000000,83.0968,83.4981,82.2555,83.4911,899711.33262332,0
+EPC.US,D,20140616,000000,83.2935,83.4981,82.6688,83.1739,702279.01237001,0
+EPC.US,D,20140617,000000,83.5662,84.3393,83.1175,84.2256,860766.31120214,0
+EPC.US,D,20140618,000000,84.1208,84.5765,83.1807,84.527,1033518.0739277,0
+EPC.US,D,20140619,000000,84.7574,85.3534,84.5478,85.2773,527101.27911855,0
+EPC.US,D,20140620,000000,84.9818,85.8664,84.9818,85.6628,1459050.3001409,0
+EPC.US,D,20140623,000000,85.6283,85.9565,84.8217,85.1093,763761.8867427,0
+EPC.US,D,20140624,000000,84.8217,85.4305,84.2454,84.3788,1530804.6001809,0
+EPC.US,D,20140625,000000,84.0358,84.4362,83.3903,84.2325,925672.65690923,0
+EPC.US,D,20140626,000000,84.3936,84.6813,82.999,84.4836,684163.14322546,0
+EPC.US,D,20140627,000000,84.1555,85.4236,84.0358,85.3969,1030379.8918711,0
+EPC.US,D,20140630,000000,85.1855,85.6283,84.5123,85.5423,855344.80325856,0
+EPC.US,D,20140701,000000,85.6283,86.8125,85.4948,85.9011,1197996.447595,0
+EPC.US,D,20140702,000000,85.557,85.8239,84.4499,85.0944,632091.78003007,0
+EPC.US,D,20140703,000000,85.4305,85.557,85.0816,85.305,519256.83564131,0
+EPC.US,D,20140707,000000,85.1231,85.6697,84.7159,84.9274,409128.09273587,0
+EPC.US,D,20140708,000000,84.619,85.3257,84.5547,85.0944,926529.53640694,0
+EPC.US,D,20140709,000000,85.1715,86.0701,84.8217,85.7044,532522.78706213,0
+EPC.US,D,20140710,000000,84.5696,86.1116,84.4499,85.8734,543079.50200732,0
+EPC.US,D,20140711,000000,85.649,86.2441,85.649,85.8516,618256.26171762,0
+EPC.US,D,20140714,000000,86.4546,86.4891,85.7044,86.2222,652350.35375095,0
+EPC.US,D,20140715,000000,86.3507,86.6454,85.3969,85.5917,1544642.1418215,0
+EPC.US,D,20140716,000000,85.7815,86.0276,84.0644,84.1278,1539934.8687367,0
+EPC.US,D,20140717,000000,84.0358,84.7495,83.3349,83.3775,941792.51277282,0
+EPC.US,D,20140718,000000,83.5248,83.8895,82.908,83.5396,1528379.641319,0
+EPC.US,D,20140721,000000,83.2025,83.2737,82.3672,82.387,759768.84851666,0
+EPC.US,D,20140722,000000,82.3545,82.6262,81.2444,81.5894,1247353.5159942,0
+EPC.US,D,20140723,000000,81.6536,82.817,80.9182,82.7685,872321.53861986,0
+EPC.US,D,20140724,000000,82.9703,83.6296,82.901,83.6009,1486581.7271191,0
+EPC.US,D,20140725,000000,83.3972,83.7767,82.0806,82.2278,894003.52373777,0
+EPC.US,D,20140728,000000,82.0451,82.2991,81.4234,81.5617,492437.62019359,0
+EPC.US,D,20140729,000000,80.6157,81.71,80.4398,80.6641,1390149.9045436,0
+EPC.US,D,20140730,000000,80.5247,84.9818,80.3487,82.6826,1774599.4630799,0
+EPC.US,D,20140731,000000,82.4523,82.7814,80.2085,80.4467,1495856.6636421,0
+EPC.US,D,20140801,000000,80.503,83.4625,80.0335,83.1462,1751917.9538254,0
+EPC.US,D,20140804,000000,83.159,83.4546,81.2661,81.9056,1152917.7066997,0
+EPC.US,D,20140805,000000,81.6674,82.3485,81.2384,81.6042,642794.17460651,0
+EPC.US,D,20140806,000000,81.359,82.0529,81.2167,81.7772,553635.2052884,0
+EPC.US,D,20140807,000000,81.9482,82.3485,80.8539,81.0636,708983.31039989,0
+EPC.US,D,20140808,000000,80.931,81.5824,80.4891,81.3017,851779.69894933,0
+EPC.US,D,20140811,000000,81.7297,82.2704,81.3086,81.8849,770468.20810079,0
+EPC.US,D,20140812,000000,81.7158,82.2061,80.8974,81.2878,665902.60611375,0
+EPC.US,D,20140813,000000,81.7652,82.5858,81.5468,82.5304,755344.84138151,0
+EPC.US,D,20140814,000000,82.4878,83.7146,81.8493,83.6859,608272.14865638,0
+EPC.US,D,20140815,000000,83.8184,84.3867,83.5317,83.9874,2189433.3413731,0
+EPC.US,D,20140818,000000,84.2681,85.4869,84.0507,84.6348,761141.67670838,0
+EPC.US,D,20140819,000000,84.6348,85.135,83.769,83.9033,646646.59152182,0
+EPC.US,D,20140820,000000,83.8174,84.445,83.4961,84.3669,910588.74509008,0
+EPC.US,D,20140821,000000,84.4736,85.1211,84.2681,84.782,845667.22442141,0
+EPC.US,D,20140822,000000,84.4736,85.388,84.3956,85.1903,865555.52907953,0
+EPC.US,D,20140825,000000,85.649,86.9093,85.1281,86.4576,1445717.578889,0
+EPC.US,D,20140826,000000,86.339,86.8035,85.1695,85.2902,1000653.153783,0
+EPC.US,D,20140827,000000,85.5917,86.6354,84.9719,86.3666,857315.52493688,0
+EPC.US,D,20140828,000000,85.8319,86.2242,85.3376,85.4948,847087.60082611,0
+EPC.US,D,20140829,000000,85.7962,86.154,84.445,85.5423,932464.96971632,0
+EPC.US,D,20140902,000000,85.5768,86.2746,85.2122,85.6767,1023522.8325612,0
+EPC.US,D,20140903,000000,85.4444,86.2896,85.3169,86.1333,627609.09637677,0
+EPC.US,D,20140904,000000,85.9999,87.0922,85.9999,86.7738,831318.79240726,0
+EPC.US,D,20140905,000000,86.5495,87.4302,86.2609,87.2681,434411.60207081,0
+EPC.US,D,20140908,000000,87.0922,87.7119,86.5208,86.8242,600333.62041729,0
+EPC.US,D,20140909,000000,86.592,86.9785,86.4299,86.4299,524476.01076371,0
+EPC.US,D,20140910,000000,86.6494,86.7324,85.9652,86.6631,346618.37929568,0
+EPC.US,D,20140911,000000,86.4852,87.2948,86.0148,86.9933,310963.28954694,0
+EPC.US,D,20140912,000000,86.7531,86.8242,86.0652,86.4081,321333.85829664,0
+EPC.US,D,20140915,000000,86.7888,86.8746,86.2322,86.4794,311958.76702715,0
+EPC.US,D,20140916,000000,86.5148,87.7535,86.1403,87.6911,758158.27926005,0
+EPC.US,D,20140917,000000,87.6122,87.9867,86.6829,87.2888,680739.67189105,0
+EPC.US,D,20140918,000000,87.7406,88.3435,87.1544,88.0272,616246.08513917,0
+EPC.US,D,20140919,000000,88.2604,88.562,87.7336,87.7673,1364886.6284909,0
+EPC.US,D,20140922,000000,87.789,88.4779,87.5281,87.9363,839416.15191098,0
+EPC.US,D,20140923,000000,87.8365,88.0984,86.7245,86.7324,1331361.091685,0
+EPC.US,D,20140924,000000,86.7669,88.562,86.6137,87.7535,918825.71424042,0
+EPC.US,D,20140925,000000,87.4154,87.4154,85.9158,86.6137,805892.63843338,0
+EPC.US,D,20140926,000000,86.507,87.1257,86.339,86.9646,852628.48513419,0
+EPC.US,D,20140929,000000,86.3043,87.5142,86.154,87.4589,650481.81014733,0
+EPC.US,D,20140930,000000,87.2948,87.8365,86.6761,86.7324,1032757.3025199,0
+EPC.US,D,20141001,000000,86.586,86.7888,85.8042,85.9722,811431.49941326,0
+EPC.US,D,20141002,000000,86.0789,86.3746,84.2117,84.2681,1100802.8419477,0
+EPC.US,D,20141003,000000,84.529,84.5933,82.5521,83.163,1641757.8493326,0
+EPC.US,D,20141006,000000,83.1492,83.3389,81.7969,81.9739,1831119.1133489,0
+EPC.US,D,20141007,000000,81.7555,82.4236,81.5369,81.5656,971246.10155234,0
+EPC.US,D,20141008,000000,81.6793,82.388,81.3116,82.1696,1926723.3946859,0
+EPC.US,D,20141009,000000,81.9244,82.2417,80.1788,80.2213,1089862.7063064,0
+EPC.US,D,20141010,000000,80.4526,81.1811,79.7508,79.7784,1110320.5778561,0
+EPC.US,D,20141013,000000,80.0523,80.2993,78.4113,78.5182,869960.31459667,0
+EPC.US,D,20141014,000000,78.954,80.6087,78.8197,79.9831,1310053.4222863,0
+EPC.US,D,20141015,000000,79.3,80.7492,78.2503,80.1996,1230500.2036538,0
+EPC.US,D,20141016,000000,79.0174,80.932,78.8968,80.5663,1091427.7506783,0
+EPC.US,D,20141017,000000,81.4529,81.53,80.3477,81.1227,558284.81351918,0
+EPC.US,D,20141020,000000,80.9399,82.9524,80.8549,82.8674,564392.22972657,0
+EPC.US,D,20141021,000000,83.2411,84.3877,83.0711,83.762,659429.97916412,0
+EPC.US,D,20141022,000000,83.7413,84.9245,83.5228,83.5989,393356.2493247,0
+EPC.US,D,20141023,000000,84.4856,84.4856,83.5574,84.2266,509700.65649686,0
+EPC.US,D,20141024,000000,84.6081,85.4226,84.4085,84.8958,444211.59226478,0
+EPC.US,D,20141027,000000,85.1765,85.2339,84.4164,85.1765,359688.06787996,0
+EPC.US,D,20141028,000000,85.6054,85.8447,84.7119,85.2189,644514.00358656,0
+EPC.US,D,20141029,000000,85.0994,85.3317,84.1425,84.8394,875072.25332384,0
+EPC.US,D,20141030,000000,84.5933,85.1972,84.361,85.1211,579878.78385986,0
+EPC.US,D,20141031,000000,86.0216,86.7462,85.5353,86.339,941841.07264991,0
+EPC.US,D,20141103,000000,86.2174,86.7956,85.7962,86.2539,874647.35439936,0
+EPC.US,D,20141104,000000,85.9298,87.0704,85.9298,86.5001,620648.8473281,0
+EPC.US,D,20141105,000000,86.5782,86.9023,85.6134,85.9298,1004914.2829971,0
+EPC.US,D,20141106,000000,85.9298,86.7956,85.57,86.7888,925362.07602871,0
+EPC.US,D,20141107,000000,86.6207,87.0843,86.4507,86.936,652751.984401,0
+EPC.US,D,20141110,000000,86.8886,88.3801,86.7462,88.049,1253939.4493236,0
+EPC.US,D,20141111,000000,88.049,88.3653,87.4015,87.8434,1189303.2179328,0
+EPC.US,D,20141112,000000,87.2888,89.8321,86.5565,88.0836,1657525.6460874,0
+EPC.US,D,20141113,000000,89.9845,92.2302,89.6532,90.4362,1899874.8409791,0
+EPC.US,D,20141114,000000,89.7807,90.0062,88.5838,88.6549,1637778.9744041,0
+EPC.US,D,20141117,000000,88.0184,88.7963,87.708,87.962,902020.96177712,0
+EPC.US,D,20141118,000000,87.8128,88.2447,87.2494,88.0045,1641181.2007922,0
+EPC.US,D,20141119,000000,88.1518,88.3218,87.4184,87.9403,1352112.3458254,0
+EPC.US,D,20141120,000000,87.6654,87.9917,87.1703,87.6803,874996.3785159,0
+EPC.US,D,20141121,000000,88.3425,89.0067,88.0184,88.8813,760667.20624271,0
+EPC.US,D,20141124,000000,88.8664,90.1168,88.5768,90.0042,994980.75314114,0
+EPC.US,D,20141125,000000,90.1099,90.9234,90.1099,90.7742,1267781.0376208,0
+EPC.US,D,20141126,000000,90.8374,91.7004,90.796,91.4464,831840.81108592,0
+EPC.US,D,20141128,000000,91.2566,92.0474,90.8157,91.8902,426461.94552656,0
+EPC.US,D,20141201,000000,91.9119,93.0082,91.6856,92.6058,870892.05723821,0
+EPC.US,D,20141202,000000,92.7955,93.3551,91.9258,92.1235,1159396.4036339,0
+EPC.US,D,20141203,000000,92.2806,92.7461,91.3169,92.5485,677046.08624036,0
+EPC.US,D,20141204,000000,92.3508,92.6542,90.9659,91.0984,1665235.5382385,0
+EPC.US,D,20141205,000000,91.1063,91.382,90.7129,91.0569,1394699.3580279,0
+EPC.US,D,20141208,000000,91.0489,91.8625,90.6981,90.7742,919848.50665149,0
+EPC.US,D,20141209,000000,90.5973,91.0766,90.1248,90.5903,649030.07215535,0
+EPC.US,D,20141210,000000,90.6911,91.5937,90.1099,90.1168,690062.15662703,0
+EPC.US,D,20141211,000000,90.7327,91.4464,90.0111,90.1891,658368.74351702,0
+EPC.US,D,20141212,000000,89.9251,90.533,88.6479,88.731,587198.17366613,0
+EPC.US,D,20141215,000000,89.3191,89.7206,88.1231,88.8882,1095866.932775,0
+EPC.US,D,20141216,000000,88.7963,90.5696,88.1231,89.757,1226887.5511316,0
+EPC.US,D,20141217,000000,90.019,91.1419,89.4239,90.9945,585217.33534676,0
+EPC.US,D,20141218,000000,91.8141,93.1633,91.1715,93.1278,771138.941403,0
+EPC.US,D,20141219,000000,93.2543,94.1943,92.7531,92.9873,1264385.8928813,0
+EPC.US,D,20141222,000000,92.7611,93.2621,92.5841,92.7888,434807.16273622,0
+EPC.US,D,20141223,000000,93.2908,93.962,92.7738,93.4589,974465.21673735,0
+EPC.US,D,20141224,000000,93.4658,94.2941,93.3185,93.4322,192430.65291368,0
+EPC.US,D,20141226,000000,93.7781,94.1874,93.4401,93.5094,271241.31009241,0
+EPC.US,D,20141229,000000,93.3551,93.9254,92.7955,92.8382,410754.84861817,0
+EPC.US,D,20141230,000000,92.591,93.446,92.245,92.4003,431413.02966089,0
+EPC.US,D,20141231,000000,92.8461,92.9023,90.8374,90.8592,618466.68785165,0
+EPC.US,D,20150102,000000,91.4819,91.7855,90.2444,90.9017,636012.99010458,0
+EPC.US,D,20150105,000000,90.2522,90.7327,89.3409,90.3007,990452.54460307,0
+EPC.US,D,20150106,000000,90.7248,90.8671,89.3261,89.6779,1546805.07968,0
+EPC.US,D,20150107,000000,90.4005,91.0422,89.6988,90.8237,527910.61040328,0
+EPC.US,D,20150108,000000,91.2892,93.184,91.2892,92.8589,893530.0649362,0
+EPC.US,D,20150109,000000,93.369,94.9663,93.0932,93.5024,1767535.0126283,0
+EPC.US,D,20150112,000000,93.6368,93.6428,92.5762,93.1209,715389.16751852,0
+EPC.US,D,20150113,000000,93.6428,94.7606,92.1383,92.6889,1161660.507903,0
+EPC.US,D,20150114,000000,91.8625,92.7818,91.6787,92.2876,878815.41051571,0
+EPC.US,D,20150115,000000,92.7185,92.7185,91.0984,91.7004,1284759.7963103,0
+EPC.US,D,20150116,000000,91.651,92.7611,91.4612,92.6474,671243.18092885,0
+EPC.US,D,20150120,000000,92.7461,93.4589,91.2427,91.6085,672092.97877781,0
+EPC.US,D,20150121,000000,91.6085,91.9041,90.6832,91.4394,814292.48550477,0
+EPC.US,D,20150122,000000,92.0819,93.2127,91.4177,93.1564,763072.94348657,0
+EPC.US,D,20150123,000000,92.8668,93.2691,91.7221,92.1166,913198.83848334,0
+EPC.US,D,20150126,000000,91.99,92.937,91.7992,92.8105,1381541.6546664,0
+EPC.US,D,20150127,000000,91.8754,92.0542,90.0891,91.4612,3202560.313582,0
+EPC.US,D,20150128,000000,90.6052,92.3291,90.0042,90.3294,2602062.8035795,0
+EPC.US,D,20150129,000000,90.4984,90.7811,89.2895,90.1099,1747018.4645605,0
+EPC.US,D,20150130,000000,89.757,91.1498,89.6029,90.4707,1307682.0816221,0
+EPC.US,D,20150202,000000,90.4915,91.475,89.6642,91.3603,1286741.6462938,0
+EPC.US,D,20150203,000000,91.5234,92.9873,91.0569,92.9587,931309.64930737,0
+EPC.US,D,20150204,000000,92.9023,94.2794,92.8668,93.8849,1039694.2832942,0
+EPC.US,D,20150205,000000,93.9976,95.2549,93.8562,95.0493,728408.2728975,0
+EPC.US,D,20150206,000000,95.1422,95.1422,93.7781,94.309,848817.54644722,0
+EPC.US,D,20150209,000000,93.6091,94.1251,93.0862,93.5162,613798.86966697,0
+EPC.US,D,20150210,000000,93.6368,94.1805,93.0013,94.1735,1421583.3199784,0
+EPC.US,D,20150211,000000,94.3297,94.9376,94.0757,94.5284,914895.39918895,0
+EPC.US,D,20150212,000000,95.1858,95.5011,94.6125,95.4605,564557.13097583,0
+EPC.US,D,20150213,000000,95.4318,97.9297,95.249,97.8802,1067708.274051,0
+EPC.US,D,20150217,000000,97.5007,97.5591,96.6566,96.8691,1210194.08172,0
+EPC.US,D,20150218,000000,96.5588,96.967,95.842,96.8691,824606.40106454,0
+EPC.US,D,20150219,000000,96.6467,96.8493,95.2737,95.3953,643161.40867696,0
+EPC.US,D,20150220,000000,95.0454,95.5069,94.0964,95.2589,964744.13634364,0
+EPC.US,D,20150223,000000,95.423,95.8777,94.7142,95.8273,1075555.7525206,0
+EPC.US,D,20150224,000000,95.6345,96.2622,95.5436,96.0794,664733.12240731,0
+EPC.US,D,20150225,000000,95.8994,96.2425,95.5149,96.0595,614543.45444893,0
+EPC.US,D,20150226,000000,96.1485,96.2622,95.0958,95.7699,719997.29752095,0
+EPC.US,D,20150227,000000,95.5296,96.0299,94.8615,94.9278,838000.83382681,0
+EPC.US,D,20150302,000000,94.9268,97.1409,94.7993,97.1122,642034.41486297,0
+EPC.US,D,20150303,000000,97.1122,98.5407,96.3986,98.3923,842088.9684788,0
+EPC.US,D,20150304,000000,97.9496,98.4023,97.2467,98.0869,1100651.0923318,0
+EPC.US,D,20150305,000000,98.166,98.2847,97.5304,98.0682,973764.13351196,0
+EPC.US,D,20150306,000000,97.7735,97.7735,96.2622,96.5786,1044256.8884119,0
+EPC.US,D,20150309,000000,96.5983,97.9594,96.5983,97.5868,659233.71632757,0
+EPC.US,D,20150310,000000,97.227,97.2952,94.5086,94.6282,879590.34522084,0
+EPC.US,D,20150311,000000,94.6075,94.6075,92.8282,94.1113,1057934.5871238,0
+EPC.US,D,20150312,000000,93.8424,95.1175,93.6912,94.2734,715909.16286897,0
+EPC.US,D,20150313,000000,94.3732,95.1107,92.9182,93.8,626808.870069,0
+EPC.US,D,20150316,000000,94.054,96.3798,93.6082,96.2909,1031567.5855314,0
+EPC.US,D,20150317,000000,96.1386,97.3535,95.7699,96.8295,1771445.0943977,0
+EPC.US,D,20150318,000000,96.9077,97.9099,96.3008,97.3633,977009.55196372,0
+EPC.US,D,20150319,000000,97.3346,98.4714,97.3346,98.3132,1218653.6169736,0
+EPC.US,D,20150320,000000,98.511,99.4109,97.8221,99.193,1810355.7192393,0
+EPC.US,D,20150323,000000,99.0348,100.37,98.9262,99.4595,815723.99021464,0
+EPC.US,D,20150324,000000,98.422,99.4595,97.9791,98.5703,936406.41307295,0
+EPC.US,D,20150325,000000,98.8965,99.0546,96.8493,97.0451,747066.39400283,0
+EPC.US,D,20150326,000000,96.8197,96.879,95.7067,96.4243,775544.73858424,0
+EPC.US,D,20150327,000000,97.1024,97.1805,96.1386,96.6654,737901.72886737,0
+EPC.US,D,20150330,000000,97.0252,97.9496,96.6072,97.1509,565199.53768308,0
+EPC.US,D,20150331,000000,96.3798,98.1857,96.3798,97.9199,1148584.749334,0
+EPC.US,D,20150401,000000,98.4319,99.3315,97.9594,99.2424,1180729.3646353,0
+EPC.US,D,20150402,000000,99.0645,99.5886,97.5689,98.3627,800075.56982439,0
+EPC.US,D,20150406,000000,98.0088,99.2523,97.8408,98.1265,1018315.7974081,0
+EPC.US,D,20150407,000000,97.9989,99.1534,97.6747,97.8221,608904.43872257,0
+EPC.US,D,20150408,000000,97.8408,99.025,97.8408,98.7878,724933.2066937,0
+EPC.US,D,20150409,000000,98.6592,99.2326,97.8507,98.4023,509651.08495568,0
+EPC.US,D,20150410,000000,98.5998,100.942,98.5703,99.7463,767647.6885735,0
+EPC.US,D,20150413,000000,99.6477,100.103,99.4297,99.8459,825594.79689602,0
+EPC.US,D,20150414,000000,100.36,100.626,99.5786,99.816,724368.6981226,0
+EPC.US,D,20150415,000000,100.26,101.269,99.836,100.418,876347.96176139,0
+EPC.US,D,20150416,000000,100.241,101.367,99.9237,100.765,760881.67903316,0
+EPC.US,D,20150417,000000,100.27,100.557,98.6098,99.104,732827.22171213,0
+EPC.US,D,20150420,000000,100.033,100.38,97.8802,98.2847,1105583.9665122,0
+EPC.US,D,20150421,000000,99.1337,99.4397,97.7538,98.2847,852098.37314269,0
+EPC.US,D,20150422,000000,98.4417,99.2719,97.7341,99.2326,538272.07417603,0
+EPC.US,D,20150423,000000,98.7679,100.33,98.6493,99.7164,492734.03777662,0
+EPC.US,D,20150424,000000,99.7264,100.201,99.1436,99.5092,819531.89390928,0
+EPC.US,D,20150427,000000,99.6765,99.9735,98.2847,99.3513,915682.47386336,0
+EPC.US,D,20150428,000000,99.1337,99.6965,98.5407,99.0053,445926.3629243,0
+EPC.US,D,20150429,000000,98.847,98.9459,97.8705,98.3528,864645.03138421,0
+EPC.US,D,20150430,000000,97.9396,98.679,96.627,96.8977,857314.51327277,0
+EPC.US,D,20150501,000000,97.0154,100.063,96.8592,99.8559,1138998.2202664,0
+EPC.US,D,20150504,000000,99.8459,99.9934,98.5407,98.7383,963616.13086556,0
+EPC.US,D,20150505,000000,99.7164,102.81,99.5092,99.6865,3322112.707634,0
+EPC.US,D,20150506,000000,100.27,100.27,97.5491,99.6282,1455504.4174496,0
+EPC.US,D,20150507,000000,99.9047,100.567,99.2424,99.6865,804305.33745121,0
+EPC.US,D,20150508,000000,100.607,101.249,100.171,100.607,626808.870069,0
+EPC.US,D,20150511,000000,100.36,100.844,99.2029,99.2523,730852.45337739,0
+EPC.US,D,20150512,000000,99.2523,99.529,98.4517,98.8865,558572.12612525,0
+EPC.US,D,20150513,000000,99.2819,99.7563,98.1956,98.3034,561391.63398843,0
+EPC.US,D,20150514,000000,99.0348,99.7961,98.3331,99.4893,878039.46414648,0
+EPC.US,D,20150515,000000,99.816,100.221,99.0348,99.4109,585923.47689268,0
+EPC.US,D,20150518,000000,99.9047,100.023,99.4695,99.836,686843.04144201,0
+EPC.US,D,20150519,000000,99.6965,99.9436,98.9853,99.6184,586744.94814668,0
+EPC.US,D,20150520,000000,99.5191,100.103,99.2128,99.6965,578916.69129514,0
+EPC.US,D,20150521,000000,99.3911,100.191,98.8865,99.9735,538234.64260411,0
+EPC.US,D,20150522,000000,100.389,103.542,100.389,103.484,2447357.1051752,0
+EPC.US,D,20150526,000000,103.037,103.265,102.386,102.713,811545.81745722,0
+EPC.US,D,20150527,000000,102.613,102.97,102.169,102.277,900879.80466565,0
+EPC.US,D,20150528,000000,102.218,103.294,102.02,103.177,699704.32722047,0
+EPC.US,D,20150529,000000,102.534,102.613,100.932,101.357,1212075.7769569,0
+EPC.US,D,20150601,000000,101.446,102.129,100.28,101.951,1117570.1628391,0
+EPC.US,D,20150602,000000,101.813,102.277,100.123,100.36,1366416.2646189,0
+EPC.US,D,20150603,000000,100.32,100.557,98.4714,99.3712,1939880.0863832,0
+EPC.US,D,20150604,000000,97.7341,99.193,97.1122,97.2952,1810283.8910877,0
+EPC.US,D,20150605,000000,97.2952,97.6747,96.5301,97.3723,806091.93626225,0
+EPC.US,D,20150608,000000,97.3346,98.0286,96.108,97.5868,2083733.6639234,0
+EPC.US,D,20150609,000000,97.7241,98.2847,96.8592,97.2754,1370888.8316312,0
+EPC.US,D,20150610,000000,97.3346,98.077,96.0358,96.5983,2072970.5695006,0
+EPC.US,D,20150611,000000,96.5983,98.0187,96.5983,98.0088,1773097.1418826,0
+EPC.US,D,20150612,000000,97.5107,97.9297,96.9768,97.4217,846217.56969503,0
+EPC.US,D,20150615,000000,96.5883,96.9868,95.4428,95.936,1432681.2752203,0
+EPC.US,D,20150616,000000,95.6859,96.2078,95.0632,95.7719,1937222.444777,0
+EPC.US,D,20150617,000000,96.5202,97.7735,96.4817,97.2655,1113794.6323958,0
+EPC.US,D,20150618,000000,97.7341,98.3034,97.392,97.7142,1375362.4103076,0
+EPC.US,D,20150619,000000,97.4613,98.422,97.4613,97.9001,1113096.5841628,0
+EPC.US,D,20150622,000000,98.1462,98.9559,97.6648,98.8569,902416.52244253,0
+EPC.US,D,20150623,000000,99.0053,99.3315,98.3231,99.025,980144.69902794,0
+EPC.US,D,20150624,000000,98.7284,99.3315,97.305,97.3346,1564933.0887938,0
+EPC.US,D,20150625,000000,97.7735,97.7735,96.9768,97.1606,1146506.7912605,0
+EPC.US,D,20150626,000000,97.0925,97.4019,96.7821,96.8108,1018029.4964662,0
+EPC.US,D,20150629,000000,96.2425,96.4619,94.1626,94.2764,1581847.1009805,0
+EPC.US,D,20150630,000000,94.7716,95.6572,93.6467,94.0984,2275680.7413944,0
+EPC.US,D,20150701,000000,94.0827,98.9162,93.5914,97.5591,1358318.9051152,0
+EPC.US,D,20150702,000000,96.5686,98.9162,95.2401,96.3986,1520297.4567768,0
+EPC.US,D,20150706,000000,96.4905,98.6198,95.6543,97.1509,2137582.5209528,0
+EPC.US,D,20150707,000000,96.5489,97.4613,94.3614,95.1234,1007418.1516592,0
+EPC.US,D,20150708,000000,93.2326,95.1927,93.2326,93.7149,678279.30478547,0
+EPC.US,D,20150709,000000,93.956,94.6609,93.1466,93.3195,794450.71739552,0
+EPC.US,D,20150710,000000,93.6012,95.3359,93.6012,95.25,840152.64338009,0
+EPC.US,D,20150713,000000,94.99,95.7413,94.6312,95.4902,622731.86372217,0
+EPC.US,D,20150714,000000,94.0827,95.7699,94.0827,94.9604,524081.46176241,0
+EPC.US,D,20150715,000000,94.6609,94.6609,93.3107,94.227,610740.6090748,0
+EPC.US,D,20150716,000000,94.3327,94.9801,93.7633,93.793,512777.12704295,0
+EPC.US,D,20150717,000000,93.5815,93.9857,92.4891,92.6355,833003.21314361,0
+EPC.US,D,20150720,000000,94.0727,94.0727,92.2006,92.6355,719317.45924177,0
+EPC.US,D,20150721,000000,92.2974,93.1169,90.8691,91.3603,811550.87577775,0
+EPC.US,D,20150722,000000,90.4352,93.9462,90.4352,91.5828,480961.30257613,0
+EPC.US,D,20150723,000000,92.0562,92.0562,91.0045,91.3406,274627.3498549,0
+EPC.US,D,20150724,000000,91.5828,91.9198,90.618,91.0697,361784.23590741,0
+EPC.US,D,20150727,000000,90.6081,91.0609,89.586,89.7293,830515.53110717,0
+EPC.US,D,20150728,000000,90.628,91.3406,89.8084,91.1686,624700.56207228,0
+EPC.US,D,20150729,000000,90.7061,91.6984,90.4727,91.4869,773309.97257428,0
+EPC.US,D,20150730,000000,90.9374,93.3591,90.7416,92.0177,400956.88175241,0
+EPC.US,D,20150731,000000,92.6355,93.0299,91.8437,92.3548,674132.49361534,0
+EPC.US,D,20150803,000000,92.3073,92.7501,91.3801,91.8239,697642.55577262,0
+EPC.US,D,20150804,000000,92.1225,93.0882,91.7468,92.0939,888342.25140109,0
+EPC.US,D,20150805,000000,79.6064,93.6012,79.472,91.2922,1693883.8423897,0
+EPC.US,D,20150806,000000,91.6114,91.6114,88.6796,89.4695,930649.03264621,0
+EPC.US,D,20150807,000000,89.6335,90.8098,88.814,89.4002,518683.22209326,0
+EPC.US,D,20150810,000000,90.0299,90.9758,89.4981,90.4915,623560.41662491,0
+EPC.US,D,20150811,000000,89.335,90.3186,88.7745,89.759,842814.33164274,0
+EPC.US,D,20150812,000000,88.7943,89.9903,87.8187,89.7096,734965.87963202,0
+EPC.US,D,20150813,000000,89.2579,91.0697,89.2579,90.4549,454327.22165979,0
+EPC.US,D,20150814,000000,90.1061,91.1686,89.8836,90.9471,380540.48843101,0
+EPC.US,D,20150817,000000,90.0299,90.5103,89.5277,90.2711,447280.98116211,0
+EPC.US,D,20150818,000000,89.8747,89.9508,88.9198,89.7196,531431.20149185,0
+EPC.US,D,20150819,000000,88.8813,89.6335,88.1468,88.2348,581900.08874347,0
+EPC.US,D,20150820,000000,87.3551,88.1864,86.9033,87.2514,487594.78411859,0
+EPC.US,D,20150821,000000,86.6523,86.8746,84.962,85.1845,1089287.0694302,0
+EPC.US,D,20150824,000000,72.9007,83.2174,72.8809,81.5755,1410560.2278804,0
+EPC.US,D,20150825,000000,82.735,83.6216,80.6217,80.6781,661594.94035078,0
+EPC.US,D,20150826,000000,80.9488,83.4586,80.7175,83.0147,792586.22044833,0
+EPC.US,D,20150827,000000,83.5822,85.6964,83.3705,84.8671,493086.09688548,0
+EPC.US,D,20150828,000000,84.7791,85.6964,84.6734,85.3386,664805.96222294,0
+EPC.US,D,20150831,000000,85.1942,85.57,84.3274,84.9719,472048.54180305,0
+EPC.US,D,20150901,000000,83.6899,84.8187,81.6052,81.9046,510495.82448412,0
+EPC.US,D,20150902,000000,82.9751,83.0434,82.223,82.8397,414843.99493427,0
+EPC.US,D,20150903,000000,82.8219,83.8925,82.3198,82.4938,467384.7702748,0
+EPC.US,D,20150904,000000,81.6931,82.3949,81.1633,81.4234,403443.55212475,0
+EPC.US,D,20150908,000000,82.3297,82.8397,81.5666,82.3297,380334.10895341,0
+EPC.US,D,20150909,000000,83.5445,83.5445,81.0159,81.104,605529.52726525,0
+EPC.US,D,20150910,000000,80.4269,81.787,80.2549,80.3507,427714.38568967,0
+EPC.US,D,20150911,000000,80.8134,81.6151,80.3133,81.4796,423548.35290153,0
+EPC.US,D,20150914,000000,81.7405,82.3001,80.9676,81.3837,504589.7294338,0
+EPC.US,D,20150915,000000,81.787,82.0589,81.4134,81.5567,424169.51466256,0
+EPC.US,D,20150916,000000,81.8957,82.8022,81.5854,82.31,354529.59260391,0
+EPC.US,D,20150917,000000,82.4838,83.4882,80.9676,82.2131,575472.98667862,0
+EPC.US,D,20150918,000000,81.191,82.127,80.4763,80.6217,1158722.6353394,0
+EPC.US,D,20150921,000000,81.0546,81.6833,80.0424,80.2836,409246.45743626,0
+EPC.US,D,20150922,000000,79.5887,79.8862,78.0535,78.2958,543245.41492069,0
+EPC.US,D,20150923,000000,78.3235,79.9158,77.1096,77.6869,551534.99060453,0
+EPC.US,D,20150924,000000,77.3409,78.5755,76.7508,78.1999,604962.99536594,0
+EPC.US,D,20150925,000000,78.9907,79.2111,78.2858,78.6911,480443.3305539,0
+EPC.US,D,20150928,000000,78.6319,79.4049,75.5459,75.6506,1206712.9455315,0
+EPC.US,D,20150929,000000,75.6506,78.44,75.5933,78.2671,707606.43555175,0
+EPC.US,D,20150930,000000,79.2022,79.6262,77.5525,78.7406,646255.07751283,0
+EPC.US,D,20151001,000000,79.1932,80.3033,77.3903,77.929,499304.79614452,0
+EPC.US,D,20151002,000000,76.6163,78.7683,76.6163,78.6516,652473.77677187,0
+EPC.US,D,20151005,000000,79.4433,82.31,79.4433,81.6644,3390981.7416439,0
+EPC.US,D,20151006,000000,82.0005,82.2328,80.6878,81.0843,529462.50314175,0
+EPC.US,D,20151007,000000,81.1999,82.9465,80.4951,80.6681,531015.40754432,0
+EPC.US,D,20151008,000000,82.1547,82.9277,81.5468,82.3949,655168.84995003,0
+EPC.US,D,20151009,000000,82.7153,83.0247,82.0776,82.5225,307583.31976909,0
+EPC.US,D,20151012,000000,82.5995,82.985,81.2958,81.6931,316220.90790535,0
+EPC.US,D,20151013,000000,81.5271,82.4838,80.8628,80.93,360955.68300466,0
+EPC.US,D,20151014,000000,80.8628,82.908,80.323,80.4862,330278.99232111,0
+EPC.US,D,20151015,000000,80.6504,82.3297,79.0194,80.4664,356705.68209573,0
+EPC.US,D,20151016,000000,80.5445,81.2374,79.56,81.1337,460650.12232174,0
+EPC.US,D,20151019,000000,80.9864,81.2463,80.1669,81.2276,442616.19796975,0
+EPC.US,D,20151020,000000,80.9023,81.3749,80.5445,81.191,215172.86201457,0
+EPC.US,D,20151021,000000,81.4421,81.4421,80.505,80.5445,268927.6342822,0
+EPC.US,D,20151022,000000,81.1337,82.4049,80.8925,82.0776,314942.16447548,0
+EPC.US,D,20151023,000000,82.2427,82.8586,81.5073,81.9719,324993.04736772,0
+EPC.US,D,20151026,000000,82.0005,82.2714,81.6052,81.7692,364787.86663786,0
+EPC.US,D,20151027,000000,81.6249,81.7405,80.9023,81.6644,332248.70233532,0
+EPC.US,D,20151028,000000,81.8266,82.5798,81.0062,82.5225,263954.29353753,0
+EPC.US,D,20151029,000000,82.4444,83.9498,82.127,83.6019,434222.42088301,0
+EPC.US,D,20151030,000000,83.6117,83.6997,81.7118,81.7405,391629.33869591,0
+EPC.US,D,20151102,000000,81.4698,82.5709,79.7914,82.4543,266149.60464736,0
+EPC.US,D,20151103,000000,82.223,83.6315,81.6833,83.2074,423133.57061811,0
+EPC.US,D,20151104,000000,83.2461,83.8331,81.3056,82.0391,284077.30426822,0
+EPC.US,D,20151105,000000,82.1735,82.31,80.4368,80.9488,363232.93890708,0
+EPC.US,D,20151106,000000,80.6681,81.0446,78.6131,79.4246,422409.21911828,0
+EPC.US,D,20151109,000000,78.9907,79.2022,78.4983,78.7406,567511.19016509,0
+EPC.US,D,20151110,000000,78.4302,79.7142,78.4203,79.6262,490496.23677435,0
+EPC.US,D,20151111,000000,79.6262,80.7462,79.4049,79.6064,514744.81372894,0
+EPC.US,D,20151112,000000,78.9521,79.4147,75.5162,75.7198,1582478.3793826,0
+EPC.US,D,20151113,000000,69.9768,73.731,69.9017,70.5086,2622434.6836803,0
+EPC.US,D,20151116,000000,70.4799,72.7277,70.3634,72.3609,1782073.6374943,0
+EPC.US,D,20151117,000000,72.6793,73.4423,71.4635,73.1419,1204631.9524656,0
+EPC.US,D,20151118,000000,72.7377,76.045,72.7377,75.526,1602996.9507788,0
+EPC.US,D,20151119,000000,76.4918,77.1096,75.8156,76.9821,1215098.6293054,0
+EPC.US,D,20151120,000000,77.6116,79.0381,77.2618,78.3729,805954.34994384,0
+EPC.US,D,20151123,000000,78.0248,79.2506,77.5327,78.8454,585733.28404077,0
+EPC.US,D,20151124,000000,78.5755,79.5313,78.0151,78.8354,515471.18855699,0
+EPC.US,D,20151125,000000,78.7594,79.9752,78.7594,79.5787,461582.87662739,0
+EPC.US,D,20151127,000000,80.5732,80.8628,78.9719,79.4918,176073.05598519,0
+EPC.US,D,20151130,000000,79.2803,80.0611,77.4931,77.678,673719.73466012,0
+EPC.US,D,20151201,000000,78.0151,78.276,76.896,77.07,557157.81970518,0
+EPC.US,D,20151202,000000,77.2518,77.6206,75.3907,75.7485,465145.95760841,0
+EPC.US,D,20151203,000000,76.0647,76.7132,75.0446,75.7583,460716.89215273,0
+EPC.US,D,20151204,000000,75.7485,77.1758,75.6318,76.2882,341989.00434704,0
+EPC.US,D,20151207,000000,76.4325,76.7606,75.6704,76.5095,206747.72334054,0
+EPC.US,D,20151208,000000,75.4203,76.4048,75.1207,75.6506,781943.51405414,0
+EPC.US,D,20151209,000000,74.927,76.2882,74.243,74.6197,431942.12998828,0
+EPC.US,D,20151210,000000,74.8421,76.4236,74.6098,75.7099,616204.60691083,0
+EPC.US,D,20151211,000000,74.8421,75.2849,74.1659,74.4635,392043.10931523,0
+EPC.US,D,20151214,000000,74.4635,74.9755,72.5439,73.2773,573092.54103741,0
+EPC.US,D,20151215,000000,74.0018,74.416,73.2111,73.4997,594749.23455265,0
+EPC.US,D,20151216,000000,74.1749,75.4104,73.5284,75.2364,504693.93083672,0
+EPC.US,D,20151217,000000,75.2849,75.7198,73.1517,73.1913,513294.08740107,0
+EPC.US,D,20151218,000000,72.708,73.7607,72.1198,72.9007,859014.1089707,0
+EPC.US,D,20151221,000000,73.2872,74.4556,72.8908,74.4071,381265.85159495,0
+EPC.US,D,20151222,000000,74.0878,75.9313,73.8476,75.6418,340852.90555609,0
+EPC.US,D,20151223,000000,76.0944,76.5689,75.0249,75.8918,347077.67479977,0
+EPC.US,D,20151224,000000,76.0193,76.2219,75.3807,75.7386,128573.40288443,0
+EPC.US,D,20151228,000000,75.3807,75.7583,74.4556,75.1405,339154.32152227,0
+EPC.US,D,20151229,000000,75.448,76.4048,75.4203,76.3257,484990.76070998,0
+EPC.US,D,20151230,000000,76.1824,76.7508,75.8918,76.2605,258143.29491318,0
+EPC.US,D,20151231,000000,76.0292,76.4721,75.6219,75.6219,486691.36807201,0
+EPC.US,D,20160104,000000,74.4635,76.134,74.2243,76.134,612022.387497,0
+EPC.US,D,20160105,000000,76.1627,76.5788,74.243,75.7198,607143.13151418,0
+EPC.US,D,20160106,000000,74.927,75.9807,74.7837,75.5359,876364.14838709,0
+EPC.US,D,20160107,000000,73.7607,74.8134,72.5824,73.2486,796029.92506485,0
+EPC.US,D,20160108,000000,73.6351,74.1075,71.8213,71.8796,693479.55797679,0
+EPC.US,D,20160111,000000,72.0525,72.3807,69.4084,70.7893,1052617.2805831,0
+EPC.US,D,20160112,000000,71.2519,71.7432,69.9966,71.3774,725084.95630958,0
+EPC.US,D,20160113,000000,71.5218,72.3709,70.5372,71.0602,834308.25984024,0
+EPC.US,D,20160114,000000,71.1827,72.2355,70.643,71.9468,773324.13587177,0
+EPC.US,D,20160115,000000,70.4799,70.5185,68.5871,69.8819,862301.00565081,0
+EPC.US,D,20160119,000000,70.6519,70.6519,69.3788,69.7356,672580.60087687,0
+EPC.US,D,20160120,000000,68.9556,69.022,65.5573,67.391,1422574.7508022,0
+EPC.US,D,20160121,000000,67.6994,68.6562,67.1586,68.0769,882427.05137382,0
+EPC.US,D,20160122,000000,69.263,69.8423,68.415,69.1771,451427.79233224,0
+EPC.US,D,20160125,000000,68.8479,69.9205,67.9227,69.36,737274.49712171,0
+EPC.US,D,20160126,000000,69.4777,70.3634,68.5425,69.6209,368154.68478234,0
+EPC.US,D,20160127,000000,69.3017,69.4777,67.9039,68.6365,934271.80180948,0
+EPC.US,D,20160128,000000,69.2266,69.6408,68.3656,69.4954,1092006.4225468,0
+EPC.US,D,20160129,000000,69.7089,71.4338,69.272,71.415,1204003.7090559,0
+EPC.US,D,20160201,000000,71.1067,71.3092,69.5715,70.9119,1011068.2357533,0
+EPC.US,D,20160202,000000,70.4305,70.4799,68.7619,68.8381,983945.52107385,0
+EPC.US,D,20160203,000000,72.3709,78.6813,71.5119,78.5656,2901953.4294872,0
+EPC.US,D,20160204,000000,78.4796,78.6417,72.9501,73.5184,1677381.5774941,0
+EPC.US,D,20160205,000000,73.5768,74.7442,71.8984,72.0328,893115.28265278,0
+EPC.US,D,20160208,000000,71.3676,71.5702,68.4536,71.329,998309.12804959,0
+EPC.US,D,20160209,000000,70.4404,71.6286,69.9105,71.3092,493155.90170879,0
+EPC.US,D,20160210,000000,71.8213,72.4103,71.0008,71.7521,509728.98309183,0
+EPC.US,D,20160211,000000,70.6045,70.6045,69.7169,69.7169,422402.13746953,0
+EPC.US,D,20160212,000000,70.0163,72.9501,68.7392,72.7177,515547.06336493,0
+EPC.US,D,20160216,000000,73.558,74.1462,72.2404,73.6835,456804.78705517,0
+EPC.US,D,20160217,000000,74.1659,75.4301,72.8532,74.5327,558336.40838858,0
+EPC.US,D,20160218,000000,74.4259,74.4556,72.3412,73.1132,600270.89724272,0
+EPC.US,D,20160219,000000,72.8809,72.8809,71.1827,72.4865,854860.21615183,0
+EPC.US,D,20160222,000000,73.4126,74.8885,73.4126,74.1846,396812.0939105,0
+EPC.US,D,20160223,000000,73.7794,74.2341,73.1517,73.7507,308186.2715762,0
+EPC.US,D,20160224,000000,72.8809,74.0493,71.9834,73.9149,464143.39847945,0
+EPC.US,D,20160225,000000,73.9049,74.7145,73.462,74.6858,263970.48016323,0
+EPC.US,D,20160226,000000,74.927,75.5982,74.0592,74.2618,463765.03610384,0
+EPC.US,D,20160229,000000,74.243,74.59,73.6351,73.7696,582484.83059669,0
+EPC.US,D,20160301,000000,74.3884,75.3907,73.8902,74.7541,492908.04400284,0
+EPC.US,D,20160302,000000,74.3784,75.7969,73.7013,75.3708,400433.85140966,0
+EPC.US,D,20160303,000000,75.3531,76.5866,74.9706,76.4522,295608.25174741,0
+EPC.US,D,20160304,000000,76.4522,78.4015,76.4522,77.8519,385645.34550944,0
+EPC.US,D,20160307,000000,77.4466,78.4895,77.2233,77.8905,337902.89302326,0
+EPC.US,D,20160308,000000,77.2618,77.5327,76.297,76.3652,261855.09051777,0
+EPC.US,D,20160309,000000,76.7903,77.1481,75.4974,75.8829,267390.91650532,0
+EPC.US,D,20160310,000000,76.2121,76.8763,75.3907,76.8199,262671.50345123,0
+EPC.US,D,20160311,000000,77.6296,78.1899,76.992,77.3804,295877.35439958,0
+EPC.US,D,20160314,000000,77.0997,77.2054,76.7231,76.7606,341947.5261187,0
+EPC.US,D,20160315,000000,76.2318,76.896,75.9906,76.5788,254631.80880156,0
+EPC.US,D,20160316,000000,76.8101,78.0437,76.297,77.9774,200883.10651858,0
+EPC.US,D,20160317,000000,77.8321,79.0955,76.9731,78.4499,381036.20384291,0
+EPC.US,D,20160318,000000,78.2473,79.57,78.2473,79.1053,735993.73036363,0
+EPC.US,D,20160321,000000,78.7781,80.321,78.6417,79.2901,272366.28057819,0
+EPC.US,D,20160322,000000,78.8256,79.6262,78.7406,79.3465,379957.76990601,0
+EPC.US,D,20160323,000000,78.5458,79.3188,77.678,78.1415,446196.47724058,0
+EPC.US,D,20160324,000000,77.5722,77.764,75.9412,76.8387,288071.35415836,0
+EPC.US,D,20160328,000000,77.1096,77.6967,76.4048,77.3212,147772.76428642,0
+EPC.US,D,20160329,000000,77.3014,78.962,76.7705,78.1317,578429.06919609,0
+EPC.US,D,20160330,000000,78.7781,78.7781,77.929,78.0437,307019.82286209,0
+EPC.US,D,20160331,000000,77.9577,78.0535,77.4002,77.7066,271600.45085002,0
+EPC.US,D,20160401,000000,77.1758,78.7683,76.891,78.7207,317365.10000915,0
+EPC.US,D,20160404,000000,78.8741,78.9907,77.8262,77.9577,231286.64789354,0
+EPC.US,D,20160405,000000,77.7264,78.711,77.4179,78.0061,249752.55281874,0
+EPC.US,D,20160406,000000,78.2186,79.56,78.1415,79.4631,414941.11468844,0
+EPC.US,D,20160407,000000,78.7979,79.0194,77.4179,78.1899,209823.18222251,0
+EPC.US,D,20160408,000000,78.6615,79.2901,78.0872,78.6417,165236.11008267,0
+EPC.US,D,20160411,000000,78.7979,79.3367,77.4645,77.4645,167190.64513529,0
+EPC.US,D,20160412,000000,77.669,78.6219,77.3112,78.4104,275011.78221515,0
+EPC.US,D,20160413,000000,78.7594,79.8051,78.281,79.7142,263188.46380935,0
+EPC.US,D,20160414,000000,79.7043,80.592,78.7594,80.0908,393965.27111646,0
+EPC.US,D,20160415,000000,79.8496,80.7175,79.6064,80.4862,282712.56938935,0
+EPC.US,D,20160418,000000,80.1768,80.592,79.4631,80.0908,248472.79772477,0
+EPC.US,D,20160419,000000,80.5544,82.4444,80.1007,82.0589,391992.52610993,0
+EPC.US,D,20160420,000000,81.787,81.8661,79.5116,79.6064,447093.82330252,0
+EPC.US,D,20160421,000000,79.7824,80.0236,78.1505,78.7683,380118.62449885,0
+EPC.US,D,20160422,000000,78.2374,78.7594,77.4645,78.7504,400742.40896196,0
+EPC.US,D,20160425,000000,78.3629,79.56,78.1119,79.2111,435082.33537304,0
+EPC.US,D,20160426,000000,79.3188,79.4918,78.8741,79.3,301810.76438075,0
+EPC.US,D,20160427,000000,79.4246,79.5787,78.2572,78.7683,386764.24601059,0
+EPC.US,D,20160428,000000,78.5458,79.6064,77.7442,78.0248,636555.24206536,0
+EPC.US,D,20160429,000000,78.0151,81.276,77.3409,79.1932,939510.19854989,0
+EPC.US,D,20160502,000000,79.7439,81.2562,79.1349,79.4344,570900.26491989,0
+EPC.US,D,20160503,000000,78.1119,78.4697,75.9412,76.5195,775886.68105204,0
+EPC.US,D,20160504,000000,75.6802,77.3112,74.7492,76.5095,808042.42465845,0
+EPC.US,D,20160505,000000,76.6262,77.158,75.3807,75.6506,657368.20771627,0
+EPC.US,D,20160506,000000,75.4776,75.7198,74.6197,74.9172,493716.36362346,0
+EPC.US,D,20160509,000000,75.362,76.2318,74.7541,75.6506,527341.04351165,0
+EPC.US,D,20160510,000000,75.9215,76.6746,75.4678,76.4236,417411.59843507,0
+EPC.US,D,20160511,000000,76.2704,76.5294,74.6295,75.4104,497738.74010857,0
+EPC.US,D,20160512,000000,75.7386,76.124,74.9606,75.362,220445.65533458,0
+EPC.US,D,20160513,000000,75.1682,75.4005,74.1274,74.3884,246301.76655348,0
+EPC.US,D,20160516,000000,74.4635,75.0249,74.078,74.7342,387976.21960946,0
+EPC.US,D,20160517,000000,74.8421,74.9952,73.5481,74.1462,402745.50389167,0
+EPC.US,D,20160518,000000,74.0592,74.3487,73.4039,73.9247,489900.36661596,0
+EPC.US,D,20160519,000000,73.47,74.8421,73.47,74.4456,712079.00256398,0
+EPC.US,D,20160520,000000,74.9656,75.7969,74.2045,75.2849,639494.12629302,0
+EPC.US,D,20160523,000000,75.0733,75.9313,74.7442,75.6506,499272.42289313,0
+EPC.US,D,20160524,000000,76.1527,76.9357,75.7772,76.4424,484602.28169331,0
+EPC.US,D,20160525,000000,76.9534,78.1218,76.6648,76.6835,439663.1504446,0
+EPC.US,D,20160526,000000,76.7705,77.0898,75.9709,76.4819,270708.1631086,0
+EPC.US,D,20160527,000000,76.6835,77.2638,76.2704,77.1758,408671.8322241,0
+EPC.US,D,20160531,000000,77.7442,78.1119,76.3139,76.645,472415.77587349,0
+EPC.US,D,20160601,000000,76.3554,78.3828,76.1527,78.1218,634641.17357696,0
+EPC.US,D,20160602,000000,77.8608,78.6713,77.4269,78.6713,575237.26894194,0
+EPC.US,D,20160603,000000,78.788,79.1349,78.0151,78.9817,467250.2189487,0
+EPC.US,D,20160606,000000,79.1251,79.2309,78.6713,78.8928,236500.7646954,0
+EPC.US,D,20160607,000000,78.9719,79.6361,78.3056,79.5966,396702.83418706,0
+EPC.US,D,20160608,000000,79.6262,80.3972,79.3317,79.7043,406679.86559956,0
+EPC.US,D,20160609,000000,79.3367,80.2252,79.1745,80.0424,422182.60635856,0
+EPC.US,D,20160610,000000,79.0668,79.5887,78.5458,79.4819,573130.98427343,0
+EPC.US,D,20160613,000000,79.1745,79.4433,78.2276,78.2473,395311.79604143,0
+EPC.US,D,20160614,000000,77.7936,78.7406,77.5327,77.8134,469507.24156899,0
+EPC.US,D,20160615,000000,78.0822,78.4015,77.4546,77.754,339859.45140409,0
+EPC.US,D,20160616,000000,77.3508,78.4065,77.3014,78.0921,262345.74760913,0
+EPC.US,D,20160617,000000,77.8707,78.9521,77.6116,78.2473,445077.57673944,0
+EPC.US,D,20160620,000000,79.2901,79.9455,79.2022,79.5966,669000.32160605,0
+EPC.US,D,20160621,000000,79.7824,81.0159,79.2506,80.5445,615419.55556464,0
+EPC.US,D,20160622,000000,80.8628,80.9962,80.4368,80.7075,572761.72687477,0
+EPC.US,D,20160623,000000,81.0546,81.9907,80.7561,81.4698,369219.96708586,0
+EPC.US,D,20160624,000000,79.1745,79.8961,77.0018,77.1956,865533.2724692,0
+EPC.US,D,20160627,000000,76.6262,77.1956,75.1979,75.5744,524911.02632925,0
+EPC.US,D,20160628,000000,76.5492,78.3629,75.8631,78.0151,880378.43155935,0
+EPC.US,D,20160629,000000,78.5182,79.5214,78.3629,78.5952,349636.17332362,0
+EPC.US,D,20160630,000000,78.6911,81.4796,78.4846,81.451,630256.62134195,0
+EPC.US,D,20160701,000000,81.6833,83.8628,81.4974,83.6997,884155.98533082,0
+EPC.US,D,20160705,000000,83.3122,83.4931,80.7936,81.2276,610235.78868595,0
+EPC.US,D,20160706,000000,80.7075,81.6833,79.2022,81.3353,552648.83278514,0
+EPC.US,D,20160707,000000,81.104,82.9751,81.104,81.7969,450119.7106433,0
+EPC.US,D,20160708,000000,82.4543,84.4322,82.4543,84.4124,430758.48298436,0
+EPC.US,D,20160711,000000,84.4322,84.4896,83.1393,83.9884,458199.87185722,0
+EPC.US,D,20160712,000000,84.8187,84.9155,83.757,84.3739,533624.48927347,0
+EPC.US,D,20160713,000000,84.365,84.8434,83.5633,83.6799,331540.53746118,0
+EPC.US,D,20160714,000000,84.2296,84.6931,83.5535,84.3936,371215.98036683,0
+EPC.US,D,20160715,000000,84.4421,84.4421,83.2074,83.2559,357858.97917647,0
+EPC.US,D,20160718,000000,83.3607,83.8044,83.0247,83.5633,587388.36651805,0
+EPC.US,D,20160719,000000,82.9564,82.995,81.9046,82.4838,505645.90676038,0
+EPC.US,D,20160720,000000,82.1834,82.1834,79.4819,80.9399,1523913.1442914,0
+EPC.US,D,20160721,000000,81.0062,81.3254,79.9258,79.9752,403470.86705561,0
+EPC.US,D,20160722,000000,80.0137,80.6117,79.9505,80.2252,398446.94310565,0
+EPC.US,D,20160725,000000,79.9258,80.5544,79.4147,80.2153,327432.16952707,0
+EPC.US,D,20160726,000000,80.4269,81.104,80.3133,80.4071,389924.68467745,0
+EPC.US,D,20160727,000000,80.5247,80.9952,79.5313,80.505,517073.66450075,0
+EPC.US,D,20160728,000000,80.4862,81.0546,80.0908,80.6978,254767.37179175,0
+EPC.US,D,20160729,000000,81.0546,81.8463,80.4071,81.6447,425711.29075997,0
+EPC.US,D,20160801,000000,81.5172,81.6447,80.3894,81.2562,511304.14410474,0
+EPC.US,D,20160802,000000,78.6911,79.4147,76.1627,76.732,1764283.5241919,0
+EPC.US,D,20160803,000000,76.1627,76.906,75.2463,76.8387,969148.92186079,0
+EPC.US,D,20160804,000000,77.1383,78.1899,77.1383,78.0248,431512.17274327,0
+EPC.US,D,20160805,000000,78.3145,79.0291,78.0635,78.8838,518665.01213936,0
+EPC.US,D,20160808,000000,78.9027,79.6558,78.5458,79.56,524291.88789644,0
+EPC.US,D,20160809,000000,79.82,80.0186,78.102,78.102,348663.96411784,0
+EPC.US,D,20160810,000000,78.2374,78.5083,77.6019,77.8034,210982.54928789,0
+EPC.US,D,20160811,000000,78.1999,78.3235,77.4466,77.503,326516.61351122,0
+EPC.US,D,20160812,000000,77.2321,77.7017,77.158,77.2321,372211.45784704,0
+EPC.US,D,20160815,000000,77.3014,78.1218,77.07,77.754,316014.52842775,0
+EPC.US,D,20160816,000000,77.5129,77.7363,76.5392,76.7033,380089.28623978,0
+EPC.US,D,20160817,000000,76.5689,76.6865,75.6418,75.9709,508057.71398887,0
+EPC.US,D,20160818,000000,76.1043,76.4325,75.7869,76.1924,543670.31384517,0
+EPC.US,D,20160819,000000,75.7099,75.7772,75.1781,75.6605,330054.4028896,0
+EPC.US,D,20160822,000000,75.4391,75.4391,74.2934,75.3145,363528.344826,0
+EPC.US,D,20160823,000000,75.7682,75.7682,74.2143,74.4635,679941.46891148,0
+EPC.US,D,20160824,000000,74.6098,74.6671,73.3168,73.5669,357353.14712351,0
+EPC.US,D,20160825,000000,73.4226,76.4918,73.4226,75.4875,1144795.0555933,0
+EPC.US,D,20160826,000000,75.1979,76.8199,74.5701,75.275,567027.61472246,0
+EPC.US,D,20160829,000000,75.4301,77.1531,75.3907,76.8289,717696.77334411,0
+EPC.US,D,20160830,000000,76.8289,77.2915,76.1724,76.6835,603279.5862937,0
+EPC.US,D,20160831,000000,76.5492,77.3212,76.2783,77.2054,585070.6440514,0
+EPC.US,D,20160901,000000,76.9534,77.1956,76.1824,76.4721,492998.08210826,0
+EPC.US,D,20160902,000000,76.9454,77.5622,76.6935,77.3903,549928.46800434,0
+EPC.US,D,20160906,000000,77.6296,77.6296,76.2021,76.7903,586868.3711676,0
+EPC.US,D,20160907,000000,76.8289,77.1669,76.3257,76.5195,738688.80354177,0
+EPC.US,D,20160908,000000,76.1724,76.3357,75.6902,75.7001,477020.8708836,0
+EPC.US,D,20160909,000000,74.8985,74.8985,73.7981,74.3093,759919.58646844,0
+EPC.US,D,20160912,000000,73.8575,73.9682,72.5824,73.6153,1006243.6096322,0
+EPC.US,D,20160913,000000,72.6703,73.6648,72.4677,73.3939,740057.58507708,0
+EPC.US,D,20160914,000000,73.5284,74.1946,73.384,73.6153,645602.55416452,0
+EPC.US,D,20160915,000000,73.7794,74.2806,73.2209,73.4126,386573.04149457,0
+EPC.US,D,20160916,000000,73.2298,73.297,72.3313,72.9887,670831.43363775,0
+EPC.US,D,20160919,000000,73.4897,73.8378,73.1232,73.4226,486417.20709931,0
+EPC.US,D,20160920,000000,73.7409,74.0878,72.6605,72.6605,301351.46887667,0
+EPC.US,D,20160921,000000,72.8048,73.6737,72.525,73.1616,317743.46238475,0
+EPC.US,D,20160922,000000,73.9633,74.7442,73.47,74.6197,381747.40370937,0
+EPC.US,D,20160923,000000,74.1946,75.6704,74.1946,74.6197,466953.80136567,0
+EPC.US,D,20160926,000000,74.1946,74.7145,73.9149,74.5129,379324.46817571,0
+EPC.US,D,20160927,000000,74.8034,74.9369,74.2143,74.3884,304111.2885576,0
+EPC.US,D,20160928,000000,74.4833,74.7541,73.3642,74.1659,536463.21875466,0
+EPC.US,D,20160929,000000,74.4259,76.0006,74.0305,75.3145,1069728.5672705,0
+EPC.US,D,20160930,000000,75.6418,77.1669,75.6418,76.732,762934.34550406,0
+EPC.US,D,20161003,000000,76.5095,76.992,76.307,76.4721,680544.42071861,0
+EPC.US,D,20161004,000000,76.6835,76.8199,76.045,76.3158,515084.73286854,0
+EPC.US,D,20161005,000000,76.7508,77.1956,76.5492,76.9731,514255.16830169,0
+EPC.US,D,20161006,000000,77.1857,77.4179,76.7033,77.2054,345648.19341811,0
+EPC.US,D,20161007,000000,77.1096,77.6869,76.6935,77.2718,806777.84452606,0
+EPC.US,D,20161010,000000,77.5525,78.2958,76.6262,76.7419,392036.02766649,0
+EPC.US,D,20161011,000000,76.2021,76.4325,74.7244,74.9755,992831.97858017,0
+EPC.US,D,20161012,000000,75.2176,75.5459,74.7837,75.015,498313.36532073,0
+EPC.US,D,20161013,000000,74.329,74.5129,73.3939,74.1659,311100.87586533,0
+EPC.US,D,20161014,000000,74.7145,74.7145,74.0878,74.243,418274.54791741,0
+EPC.US,D,20161017,000000,74.3587,74.3587,73.8378,74.0117,345434.73229177,0
+EPC.US,D,20161018,000000,74.6098,74.6098,73.9336,74.2905,353689.91139601,0
+EPC.US,D,20161019,000000,74.2045,74.2045,73.4423,73.9336,335725.79186734,0
+EPC.US,D,20161020,000000,73.8665,74.248,73.0945,73.1132,386977.70713693,0
+EPC.US,D,20161021,000000,72.612,73.5481,72.1297,73.4523,444823.64904886,0
+EPC.US,D,20161024,000000,74.1749,74.4071,73.1913,73.8278,492434.58520128,0
+EPC.US,D,20161025,000000,74.1175,74.5129,73.7409,74.0493,236329.79346151,0
+EPC.US,D,20161026,000000,73.8665,74.1322,73.3445,73.645,201542.71151563,0
+EPC.US,D,20161027,000000,74.0394,74.0394,72.7474,73.0845,294235.42355568,0
+EPC.US,D,20161028,000000,72.8631,73.8753,72.6703,73.3346,214090.38142125,0
+EPC.US,D,20161031,000000,73.2585,73.3069,72.6219,72.7574,346225.85362259,0
+EPC.US,D,20161101,000000,72.7474,72.9105,71.7432,72.1297,777233.20597701,0
+EPC.US,D,20161102,000000,72.0427,72.9304,71.9834,72.2453,458012.71399762,0
+EPC.US,D,20161103,000000,72.2068,72.5527,72.0031,72.0812,515472.2002211,0
+EPC.US,D,20161104,000000,71.9834,72.5527,71.2717,71.2815,935885.40605841,0
+EPC.US,D,20161107,000000,72.0525,72.6417,71.7817,72.439,681004.72788679,0
+EPC.US,D,20161108,000000,72.448,73.4897,71.9468,72.6605,569573.97327705,0
+EPC.US,D,20161109,000000,71.5218,73.3069,71.1678,72.5063,968950.63569603,0
+EPC.US,D,20161110,000000,81.4875,81.4875,76.3949,76.7419,1917136.8656182,0
+EPC.US,D,20161111,000000,77.0601,79.1448,76.5689,78.4599,1856553.3606357,0
+EPC.US,D,20161114,000000,78.7781,79.7914,78.2572,78.8838,943729.84953565,0
+EPC.US,D,20161115,000000,78.9323,79.0865,78.3729,78.788,556361.64005384,0
+EPC.US,D,20161116,000000,78.4302,78.9274,78.2186,78.6319,552769.22081375,0
+EPC.US,D,20161117,000000,78.6615,79.0766,77.5129,77.7739,512456.42952137,0
+EPC.US,D,20161118,000000,77.6206,78.4796,77.0305,77.9774,415737.29433978,0
+EPC.US,D,20161121,000000,78.0535,78.7594,77.764,78.3332,396816.14056692,0
+EPC.US,D,20161122,000000,78.2958,78.8928,78.1218,78.3056,368555.30376828,0
+EPC.US,D,20161123,000000,78.4015,78.7307,77.8034,78.0921,235980.76934497,0
+EPC.US,D,20161125,000000,78.0822,78.7307,78.0822,78.3629,179455.04909126,0
+EPC.US,D,20161128,000000,78.2671,78.4895,77.3903,77.9192,321263.04180922,0
+EPC.US,D,20161129,000000,77.929,78.5083,77.4743,77.4743,398414.56985426,0
+EPC.US,D,20161130,000000,77.8421,78.3284,76.3357,76.3652,426259.61270537,0
+EPC.US,D,20161201,000000,76.8763,76.8763,74.493,74.7541,769554.67541314,0
+EPC.US,D,20161202,000000,74.7244,75.5557,74.5998,75.2364,414867.2632087,0
+EPC.US,D,20161205,000000,75.362,76.0292,75.362,75.6902,389348.03613708,0
+EPC.US,D,20161206,000000,75.6418,76.2783,75.3431,76.0006,390635.8845439,0
+EPC.US,D,20161207,000000,75.7001,75.7001,73.9919,74.0117,715470.100647,0
+EPC.US,D,20161208,000000,73.9633,74.243,72.7574,73.1232,957826.37718742,0
+EPC.US,D,20161209,000000,73.4326,73.9534,73.1232,73.7211,538498.68693575,0
+EPC.US,D,20161212,000000,73.7013,74.9656,73.5768,74.3686,485631.14408902,0
+EPC.US,D,20161213,000000,74.329,74.8776,73.9633,74.6572,312636.58197811,0
+EPC.US,D,20161214,000000,74.4259,74.7689,73.3544,73.4126,533362.46827004,0
+EPC.US,D,20161215,000000,73.3544,73.5916,71.9468,72.9887,503089.43156474,0
+EPC.US,D,20161216,000000,72.8345,73.5184,71.9517,72.3609,1132586.2931632,0
+EPC.US,D,20161219,000000,72.5063,72.9699,72.0902,72.7851,383299.29644783,0
+EPC.US,D,20161220,000000,73.0272,73.1232,72.2641,72.3512,328826.24266502,0
+EPC.US,D,20161221,000000,71.9083,72.4578,71.7521,72.1198,406859.94181041,0
+EPC.US,D,20161222,000000,72.1099,72.2552,71.0977,71.3676,425621.25265454,0
+EPC.US,D,20161223,000000,71.3676,71.8213,71.1343,71.3676,255345.03199622,0
+EPC.US,D,20161227,000000,71.3864,72.0328,71.2717,71.667,258783.67829222,0
+EPC.US,D,20161228,000000,71.4733,71.5415,70.6331,70.7102,377968.83827378,0
+EPC.US,D,20161229,000000,70.4997,71.3488,70.4602,71.0503,398963.90346377,0
+EPC.US,D,20161230,000000,71.2815,71.2815,70.2387,70.4305,428802.93626764,0
+EPC.US,D,20170103,000000,70.643,72.9105,70.5472,72.3709,638249.77944275,0
+EPC.US,D,20170104,000000,72.7761,74.7639,72.7761,74.2529,504828.4821628,0
+EPC.US,D,20170105,000000,74.3389,74.6483,73.0746,73.3069,947626.77967162,0
+EPC.US,D,20170106,000000,73.462,74.4635,73.3257,74.2529,317213.35039326,0
+EPC.US,D,20170109,000000,73.8476,73.8655,72.9788,73.1814,350734.84054264,0
+EPC.US,D,20170110,000000,73.1716,73.1716,72.2829,72.6891,370173.96633774,0
+EPC.US,D,20170111,000000,72.4865,72.9501,72.4203,72.7949,738569.42717727,0
+EPC.US,D,20170112,000000,72.8631,73.2209,72.1978,72.9501,347540.00529617,0
+EPC.US,D,20170113,000000,72.9204,73.5768,72.708,72.9007,231356.45271685,0
+EPC.US,D,20170117,000000,72.9402,74.3389,72.525,74.0394,272603.00997897,0
+EPC.US,D,20170118,000000,74.243,74.7739,74.1175,74.1659,506797.1805129,0
+EPC.US,D,20170119,000000,74.0681,74.329,73.2111,73.4423,333696.39367088,0
+EPC.US,D,20170120,000000,73.6548,74.6948,73.5184,74.0878,184162.32217607,0
+EPC.US,D,20170123,000000,74.2143,74.243,73.5284,73.9435,188255.51514859,0
+EPC.US,D,20170124,000000,74.0206,75.9215,74.0206,75.8631,411892.97073732,0
+EPC.US,D,20170125,000000,75.6031,76.8289,75.5063,76.8101,503626.62520497,0
+EPC.US,D,20170126,000000,76.5492,77.0018,76.2506,76.906,534648.29334865,0
+EPC.US,D,20170127,000000,76.6064,77.08,75.4578,75.8068,422766.33654766,0
+EPC.US,D,20170130,000000,75.2266,75.362,74.8519,75.2947,375656.17412768,0
+EPC.US,D,20170131,000000,75.0635,76.1527,74.7739,76.0746,423648.50764801,0
+EPC.US,D,20170201,000000,75.8246,76.4721,74.2994,74.9656,611111.88980168,0
+EPC.US,D,20170202,000000,74.2143,75.2947,71.7817,73.4423,1094236.1302362,0
+EPC.US,D,20170203,000000,73.3742,74.8519,72.9936,73.8951,654578.03811217,0
+EPC.US,D,20170206,000000,74.0305,74.0878,73.0174,73.3544,812763.86104074,0
+EPC.US,D,20170207,000000,73.4997,73.7507,73.1082,73.7112,534509.69536615,0
+EPC.US,D,20170208,000000,73.5382,74.2994,73.2111,73.8081,558307.0701295,0
+EPC.US,D,20170209,000000,73.9336,74.3093,73.3642,73.6934,581375.0350725,0
+EPC.US,D,20170210,000000,73.5768,75.2553,73.48,75.0249,421882.1421191,0
+EPC.US,D,20170213,000000,74.9469,75.2176,74.5425,74.8321,205977.84695594,0
+EPC.US,D,20170214,000000,74.6572,75.4005,74.3794,75.0635,215079.78891683,0
+EPC.US,D,20170215,000000,75.0635,75.5933,75.0496,75.362,209008.79261726,0
+EPC.US,D,20170216,000000,75.362,75.6506,74.8598,75.0733,213011.94748435,0
+EPC.US,D,20170217,000000,74.8134,77.2518,74.8134,77.2134,491896.37989693,0
+EPC.US,D,20170221,000000,77.1669,78.0151,76.8586,77.7442,634340.70933751,0
+EPC.US,D,20170222,000000,78.0248,79.1825,77.9003,78.8454,656535.60815711,0
+EPC.US,D,20170223,000000,78.8741,79.1251,73.3445,73.5956,3198465.0972812,0
+EPC.US,D,20170224,000000,72.5339,73.2683,70.4898,72.0713,1677516.1288201,0
+EPC.US,D,20170227,000000,72.0902,72.7574,71.2815,72.0615,567833.91101488,0
+EPC.US,D,20170228,000000,72.0131,72.0229,71.1441,71.2519,581162.58561026,0
+EPC.US,D,20170301,000000,71.8301,73.297,71.415,72.9975,603350.40278111,0
+EPC.US,D,20170302,000000,72.9699,73.4226,72.6239,73.0845,359536.31826407,0
+EPC.US,D,20170303,000000,72.7574,73.4523,72.612,73.1814,431663.92235916,0
+EPC.US,D,20170306,000000,73.1913,74.1372,72.8631,73.9534,530022.96505642,0
+EPC.US,D,20170307,000000,74.2806,74.5327,72.699,72.8631,279339.68126024,0
+EPC.US,D,20170308,000000,72.8809,73.0311,72.1494,72.1781,341869.62798254,0
+EPC.US,D,20170309,000000,72.4578,72.6219,72.0328,72.2918,204896.37802672,0
+EPC.US,D,20170310,000000,72.2918,73.1517,72.1297,72.2068,337167.41321826,0
+EPC.US,D,20170313,000000,72.1781,72.2918,71.5801,71.8016,413234.43734176,0
+EPC.US,D,20170314,000000,71.7234,71.9083,70.9712,71.1067,676274.18652756,0
+EPC.US,D,20170315,000000,71.5801,71.9083,70.5956,71.6858,693062.75236516,0
+EPC.US,D,20170316,000000,71.7619,73.2209,71.4635,72.8908,514014.39224448,0
+EPC.US,D,20170317,000000,73.1042,73.1042,72.1,72.2167,783344.66884082,0
+EPC.US,D,20170320,000000,72.5063,72.5063,71.6383,71.9468,250141.03183542,0
+EPC.US,D,20170321,000000,72.2068,72.3709,70.9415,71.07,303997.98217773,0
+EPC.US,D,20170322,000000,71.2618,71.415,70.1991,71.3092,211984.09675274,0
+EPC.US,D,20170323,000000,71.2915,72.0131,71.0008,71.1343,395217.71127958,0
+EPC.US,D,20170324,000000,71.2815,71.9981,70.5956,70.8476,228448.93007646,0
+EPC.US,D,20170327,000000,70.4018,71.0602,70.3347,70.8654,231604.31042279,0
+EPC.US,D,20170328,000000,70.6815,71.7719,70.4404,71.5406,364067.56179445,0
+EPC.US,D,20170329,000000,71.6186,72.1,71.3676,71.9656,185128.46139721,0
+EPC.US,D,20170330,000000,71.9171,72.3115,70.7399,70.9119,460876.73508146,0
+EPC.US,D,20170331,000000,70.7596,71.2025,70.5571,70.5768,506695.0024382,0
+EPC.US,D,20170403,000000,70.7102,71.0503,69.9768,70.1517,500911.31874471,0
+EPC.US,D,20170404,000000,70.3247,70.7596,68.5405,68.8282,904662.41675765,0
+EPC.US,D,20170405,000000,68.5781,68.9023,67.1883,67.2762,702923.44240548,0
+EPC.US,D,20170406,000000,67.478,68.1926,67.2467,67.7577,710246.87886818,0
+EPC.US,D,20170407,000000,67.8941,69.5764,67.2565,69.1969,592508.39855806,0
+EPC.US,D,20170410,000000,68.9072,69.9402,68.5584,69.5418,568998.33640078,0
+EPC.US,D,20170411,000000,69.4084,69.4777,68.0285,68.3656,508643.46750619,0
+EPC.US,D,20170412,000000,68.25,68.25,67.2762,67.9316,606453.17659395,0
+EPC.US,D,20170413,000000,67.7972,68.1442,67.4196,67.9396,616722.57893306,0
+EPC.US,D,20170417,000000,68.1263,68.7333,67.729,68.6265,395973.4243667,0
+EPC.US,D,20170418,000000,68.24,68.8282,67.5956,68.5681,532593.60354954,0
+EPC.US,D,20170419,000000,68.7234,69.0031,68.3181,68.4634,311358.85021235,0
+EPC.US,D,20170420,000000,68.7145,69.0407,67.6806,68.7808,358351.65959605,0
+EPC.US,D,20170421,000000,68.7995,68.8974,67.9227,68.6859,623971.15225192,0
+EPC.US,D,20170424,000000,69.1179,70.1606,68.8776,69.8127,644432.05879398,0
+EPC.US,D,20170425,000000,69.957,70.7992,69.7979,70.4502,437602.39066086,0
+EPC.US,D,20170426,000000,70.4404,71.0108,69.8621,70.3634,465402.92029132,0
+EPC.US,D,20170427,000000,70.4997,70.5571,69.0703,69.1179,362199.01819083,0
+EPC.US,D,20170428,000000,68.8875,69.0892,67.7675,68.9843,575337.42368842,0
+EPC.US,D,20170501,000000,69.8226,70.4118,69.4777,69.6408,461734.62624328,0
+EPC.US,D,20170502,000000,70.7102,73.6253,70.306,72.0615,1897334.5524091,0
+EPC.US,D,20170503,000000,72.3016,73.6687,72.3016,73.4226,801322.95166698,0
+EPC.US,D,20170504,000000,73.7112,74.1175,72.1881,72.3115,642615.11005977,0
+EPC.US,D,20170505,000000,72.4964,72.8908,71.6858,72.1594,380388.73881512,0
+EPC.US,D,20170508,000000,71.9656,72.8098,71.329,71.7619,298852.65853507,0
+EPC.US,D,20170509,000000,71.8796,71.9083,70.9217,71.3004,401090.4214144,0
+EPC.US,D,20170510,000000,71.1531,71.9567,71.1067,71.3004,345616.83183083,0
+EPC.US,D,20170511,000000,71.2815,71.2815,70.1023,70.4997,455333.82744517,0
+EPC.US,D,20170512,000000,70.3247,70.3247,69.4282,69.957,318522.44374631,0
+EPC.US,D,20170515,000000,70.132,70.4305,69.7356,69.9966,254677.33368632,0
+EPC.US,D,20170516,000000,70.3337,70.3337,69.2364,69.272,781285.9323853,0
+EPC.US,D,20170517,000000,68.9943,69.2917,67.6717,68.9172,880465.43467245,0
+EPC.US,D,20170518,000000,68.6957,68.7155,67.2457,68.1442,741557.88294614,0
+EPC.US,D,20170519,000000,68.0868,68.9072,67.5856,68.24,838273.98313541,0
+EPC.US,D,20170522,000000,68.4437,70.5866,68.419,70.0637,792785.51827719,0
+EPC.US,D,20170523,000000,70.3158,71.2321,69.5231,69.5617,1590976.3578723,0
+EPC.US,D,20170524,000000,69.5617,70.046,69.3788,69.9105,334243.70395217,0
+EPC.US,D,20170525,000000,70.0737,71.4051,69.9352,71.0887,416587.09218875,0
+EPC.US,D,20170526,000000,70.9712,71.3774,70.5372,70.7893,430102.92464373,0
+EPC.US,D,20170530,000000,70.5086,71.2371,70.1804,70.3247,602913.36388736,0
+EPC.US,D,20170531,000000,70.1419,70.906,69.2266,70.5768,2805898.9576233,0
+EPC.US,D,20170601,000000,70.9811,72.1978,70.5571,72.0713,626332.37627511,0
+EPC.US,D,20170602,000000,72.0713,72.3215,71.6937,72.1396,628048.15859874,0
+EPC.US,D,20170605,000000,71.8113,72.439,71.6572,72.3906,455261.99929365,0
+EPC.US,D,20170606,000000,72.0525,72.4776,71.6858,72.2167,468687.7936432,0
+EPC.US,D,20170607,000000,72.2453,72.6703,71.6087,72.6022,559689.00329818,0
+EPC.US,D,20170608,000000,72.6022,73.1716,72.2829,72.8908,507173.51956031,0
+EPC.US,D,20170609,000000,72.8908,72.9788,72.0812,72.3807,419900.29213562,0
+EPC.US,D,20170612,000000,72.2068,73.2209,71.7719,72.708,355035.42465687,0
+EPC.US,D,20170613,000000,72.8433,73.2012,72.4103,73.1517,388501.27328043,0
+EPC.US,D,20170614,000000,73.3346,74.1749,72.7474,74.0305,488067.23125605,0
+EPC.US,D,20170615,000000,73.5284,74.072,73.1716,73.8181,341615.70029196,0
+EPC.US,D,20170616,000000,73.3257,73.6548,72.7377,72.9105,1330850.2013115,0
+EPC.US,D,20170619,000000,73.1232,74.3487,72.7377,74.243,459631.37656708,0
+EPC.US,D,20170620,000000,73.9247,74.1798,73.047,73.0658,359860.05077796,0
+EPC.US,D,20170621,000000,73.1232,73.1232,71.7916,72.4203,529180.2488562,0
+EPC.US,D,20170622,000000,74.0018,75.1484,73.2486,74.5701,739105.60915341,0
+EPC.US,D,20170623,000000,74.8233,75.1484,74.4456,74.5425,749613.76422152,0
+EPC.US,D,20170626,000000,74.8885,74.9656,74.3191,74.3389,373394.09318685,0
+EPC.US,D,20170627,000000,74.2143,75.0348,73.645,73.6835,424738.06989008,0
+EPC.US,D,20170628,000000,74.4556,75.2997,73.9149,74.5998,731239.92072995,0
+EPC.US,D,20170629,000000,74.5129,74.8985,72.1781,73.0746,542665.731388,0
+EPC.US,D,20170630,000000,73.5867,74.0018,72.8246,73.3544,500312.413594,0
+EPC.US,D,20170703,000000,73.4897,73.8378,73.462,73.4897,193662.85979468,0
+EPC.US,D,20170705,000000,73.4523,73.9534,72.3609,72.6891,371460.80308046,0
+EPC.US,D,20170706,000000,72.612,72.8147,71.7135,71.9567,714181.24057607,0
+EPC.US,D,20170707,000000,71.9567,72.0229,71.5019,71.8016,385630.17054785,0
+EPC.US,D,20170710,000000,72.0812,72.1445,70.4404,70.4799,453951.8942765,0
+EPC.US,D,20170711,000000,70.47,70.5274,69.3698,70.1517,478624.35849148,0
+EPC.US,D,20170712,000000,70.5669,70.9959,69.532,69.7455,359491.80504342,0
+EPC.US,D,20170713,000000,69.7554,70.47,69.5053,69.9866,426125.06137929,0
+EPC.US,D,20170714,000000,70.0163,70.1616,69.4381,69.8423,439613.57890341,0
+EPC.US,D,20170717,000000,69.8522,70.1804,69.3788,69.5132,279291.12138315,0
+EPC.US,D,20170718,000000,69.4865,69.7653,68.7906,69.0703,334562.37814553,0
+EPC.US,D,20170719,000000,69.1376,69.4777,68.4337,69.3402,593775.00201866,0
+EPC.US,D,20170720,000000,69.5715,70.1517,69.0605,69.872,467330.14041307,0
+EPC.US,D,20170721,000000,69.6209,70.8654,69.3017,70.8476,565840.93272623,0
+EPC.US,D,20170724,000000,70.7299,70.9613,69.8522,70.5472,569377.71044049,0
+EPC.US,D,20170725,000000,70.8842,71.6383,70.7241,70.7596,754489.98521201,0
+EPC.US,D,20170726,000000,70.7498,70.7498,69.7455,69.7653,469457.67002781,0
+EPC.US,D,20170727,000000,69.8918,70.219,69.1969,70.219,560570.16273443,0
+EPC.US,D,20170728,000000,70.0263,70.6618,69.099,69.36,396716.99748454,0
+EPC.US,D,20170731,000000,69.5715,70.1804,69.182,69.6695,307199.89907294,0
+EPC.US,D,20170801,000000,69.7169,70.986,69.1474,69.872,368011.0284793,0
+EPC.US,D,20170802,000000,69.872,70.3337,69.5913,70.3247,492886.79905661,0
+EPC.US,D,20170803,000000,70.3247,70.6193,69.3115,69.699,545540.880777,0
+EPC.US,D,20170804,000000,69.8918,69.9402,68.7145,68.7521,323396.64140859,0
+EPC.US,D,20170807,000000,68.3754,69.7089,67.2762,69.3886,1000626.8505162,0
+EPC.US,D,20170808,000000,71.2124,72.4578,68.6859,70.7202,958014.54671112,0
+EPC.US,D,20170809,000000,70.8377,71.5702,69.957,71.1244,671914.92589518,0
+EPC.US,D,20170810,000000,70.7793,72.1396,70.7793,71.0108,653855.70994055,0
+EPC.US,D,20170811,000000,71.0008,72.5824,71.0008,71.6572,606503.75979924,0
+EPC.US,D,20170814,000000,71.8884,72.4677,71.5505,72.3807,372419.86065286,0
+EPC.US,D,20170815,000000,72.3609,72.4103,71.7135,72.1692,327601.11743275,0
+EPC.US,D,20170816,000000,72.2552,72.4776,71.6937,72.3215,490748.14113672,0
+EPC.US,D,20170817,000000,72.274,73.047,71.8697,71.9468,378900.58091533,0
+EPC.US,D,20170818,000000,72.1594,72.7574,71.8253,72.3609,390476.04161517,0
+EPC.US,D,20170821,000000,72.3609,72.4578,71.7817,72.3709,347387.24401618,0
+EPC.US,D,20170822,000000,72.3609,72.9304,72.2355,72.5824,503652.92847173,0
+EPC.US,D,20170823,000000,72.1297,72.4578,71.6483,72.274,564363.9031316,0
+EPC.US,D,20170824,000000,72.4677,72.5923,71.7719,72.1781,220784.56281007,0
+EPC.US,D,20170825,000000,72.3313,72.5725,71.9744,72.274,370692.95002407,0
+EPC.US,D,20170828,000000,72.3016,72.4865,71.677,72.2552,359486.74672288,0
+EPC.US,D,20170829,000000,72.0328,72.8908,72.0328,72.4776,297006.37154177,0
+EPC.US,D,20170830,000000,72.274,72.4964,71.9171,72.4006,267175.43205075,0
+EPC.US,D,20170831,000000,72.4301,73.5481,72.4263,73.2773,332283.09891492,0
+EPC.US,D,20170901,000000,73.4997,74.0671,73.3662,73.6548,185597.87354236,0
+EPC.US,D,20170905,000000,73.48,73.8902,72.3807,72.7662,237131.03143339,0
+EPC.US,D,20170906,000000,72.9402,73.3168,72.0229,72.873,464500.51590884,0
+EPC.US,D,20170907,000000,72.9204,73.0558,70.7596,70.8931,490997.01050678,0
+EPC.US,D,20170908,000000,70.8279,71.2618,69.872,70.7696,507541.76529485,0
+EPC.US,D,20170911,000000,70.9317,71.8796,70.9317,71.5702,404838.6369268,0
+EPC.US,D,20170912,000000,71.6186,72.525,71.3774,72.2167,257291.473736,0
+EPC.US,D,20170913,000000,72.1297,72.1297,71.3864,71.4832,312637.59364222,0
+EPC.US,D,20170914,000000,71.3389,71.667,70.8476,71.415,286803.73903366,0
+EPC.US,D,20170915,000000,71.2025,71.5505,71.0008,71.3953,518562.83406465,0
+EPC.US,D,20170918,000000,71.5119,71.6286,71.2519,71.3774,267388.89317711,0
+EPC.US,D,20170919,000000,71.3774,71.7619,71.3774,71.4832,310939.00960839,0
+EPC.US,D,20170920,000000,71.3953,71.7966,71.329,71.4437,181500.63391341,0
+EPC.US,D,20170921,000000,71.5306,71.5306,70.0934,70.6045,382982.64558269,0
+EPC.US,D,20170922,000000,70.7299,71.2915,70.7299,71.0403,367699.43593468,0
+EPC.US,D,20170925,000000,70.9613,71.6286,70.6618,71.1827,569233.04247335,0
+EPC.US,D,20170926,000000,71.2717,71.5218,70.7596,70.7596,486881.56092393,0
+EPC.US,D,20170927,000000,70.809,70.9119,69.1277,69.1474,442142.73916818,0
+EPC.US,D,20170928,000000,69.1089,70.1705,69.0031,69.9669,537975.65659299,0
+EPC.US,D,20170929,000000,69.9768,70.9317,69.9629,70.219,718876.3736916,0
+EPC.US,D,20171002,000000,70.2872,70.4404,69.187,69.4777,348706.45401029,0
+EPC.US,D,20171003,000000,69.8028,69.8028,68.9309,69.0407,473257.48040961,0
+EPC.US,D,20171004,000000,68.7521,69.4183,68.3953,68.6265,429211.64856642,0
+EPC.US,D,20171005,000000,68.7145,70.036,68.7145,70.0163,438315.61385552,0
+EPC.US,D,20171006,000000,69.8423,69.9105,69.0407,69.3204,223436.13443166,0
+EPC.US,D,20171009,000000,69.3115,69.3115,68.6345,68.7808,227137.8133952,0
+EPC.US,D,20171010,000000,69.0605,69.8522,69.022,69.6792,293732.62649505,0
+EPC.US,D,20171011,000000,69.7089,70.4305,69.7089,69.957,294885.92357579,0
+EPC.US,D,20171012,000000,69.8325,70.0312,69.3985,69.4777,289226.67456731,0
+EPC.US,D,20171013,000000,69.022,69.8028,68.7718,69.187,440679.87287104,0
+EPC.US,D,20171016,000000,69.4084,69.957,69.0318,69.2166,654471.81338105,0
+EPC.US,D,20171017,000000,68.8282,69.1969,68.2203,68.3656,408177.12847631,0
+EPC.US,D,20171018,000000,68.3566,68.3566,65.8864,66.1662,1051626.8614235,0
+EPC.US,D,20171019,000000,66.2235,66.2235,64.207,65.2884,883303.15248954,0
+EPC.US,D,20171020,000000,65.3745,65.7224,63.3007,64.3237,1199923.6677168,0
+EPC.US,D,20171023,000000,64.469,64.9316,63.0199,63.2809,902882.89959535,0
+EPC.US,D,20171024,000000,63.3007,63.8117,63.1376,63.5518,454888.69523857,0
+EPC.US,D,20171025,000000,63.2907,63.6565,62.6058,63.3007,574923.65306911,0
+EPC.US,D,20171026,000000,63.3876,64.4967,63.1653,63.2809,485670.59898915,0
+EPC.US,D,20171027,000000,63.2809,63.4835,61.9968,62.7304,821505.65057992,0
+EPC.US,D,20171030,000000,62.7391,62.9102,62.0355,62.3458,491282.29978464,0
+EPC.US,D,20171031,000000,62.5079,63.3876,62.4497,62.6542,404392.49305609,0
+EPC.US,D,20171101,000000,62.8569,63.2809,62.1431,62.7304,579069.45257513,0
+EPC.US,D,20171102,000000,62.423,62.6177,59.7393,60.2602,965465.45285116,0
+EPC.US,D,20171103,000000,60.3086,60.7533,58.1566,58.6875,1447691.3355597,0
+EPC.US,D,20171106,000000,58.4651,58.7448,57.7909,58.4177,1112395.5009374,0
+EPC.US,D,20171107,000000,58.38,58.7349,57.8956,58.5036,798618.77351188,0
+EPC.US,D,20171108,000000,58.725,59.412,58.3998,59.1421,1479247.1623513,0
+EPC.US,D,20171109,000000,55.388,60.522,53.9794,57.3165,2727000.2856673,0
+EPC.US,D,20171110,000000,55.8801,56.585,54.6506,55.3,1994403.7233713,0
+EPC.US,D,20171113,000000,55.0786,57.7524,55.0015,56.8351,1490691.1067173,0
+EPC.US,D,20171114,000000,56.9023,57.1237,55.7932,56.1115,927675.75183893,0
+EPC.US,D,20171115,000000,55.6203,56.41,55.3682,55.7635,1083426.4992646,0
+EPC.US,D,20171116,000000,55.9465,57.6545,55.9088,57.0386,1012924.6393877,0
+EPC.US,D,20171117,000000,56.7284,57.8956,56.7284,57.6644,775497.19037127,0
+EPC.US,D,20171120,000000,57.5121,58.042,56.671,56.8539,1052694.1670552,0
+EPC.US,D,20171121,000000,56.9121,57.2225,55.6104,55.7635,922973.53707465,0
+EPC.US,D,20171122,000000,56.0443,56.0443,54.7207,55.0015,1052896.4998764,0
+EPC.US,D,20171124,000000,55.1952,55.4265,54.6456,54.6555,194310.32482246,0
+EPC.US,D,20171127,000000,54.6259,55.0114,54.4322,54.9155,752431.24875648,0
+EPC.US,D,20171128,000000,55.1171,55.2338,54.5764,54.7701,476547.41208203,0
+EPC.US,D,20171129,000000,54.3935,56.1688,54.3935,56.0542,844748.63341324,0
+EPC.US,D,20171130,000000,56.2272,56.758,55.1368,55.9563,726942.37160803,0
+EPC.US,D,20171201,000000,55.8219,56.5652,55.4176,56.0928,698736.16467111,0
+EPC.US,D,20171204,000000,56.5069,58.1191,56.5069,57.7811,591388.48639282,0
+EPC.US,D,20171205,000000,57.4825,57.5873,56.7678,57.0575,648989.60559112,0
+EPC.US,D,20171206,000000,57.009,57.4924,56.9221,57.1533,358992.04297509,0
+EPC.US,D,20171207,000000,56.8439,57.5478,56.8439,57.1533,628223.17648906,0
+EPC.US,D,20171208,000000,57.1039,57.8472,56.4821,57.5121,896158.36828336,0
+EPC.US,D,20171211,000000,57.444,58.4838,56.9121,57.5972,1015886.7918898,0
+EPC.US,D,20171212,000000,57.8107,57.9837,56.7194,57.5576,1083940.4246303,0
+EPC.US,D,20171213,000000,57.6743,58.128,57.4727,57.6743,516954.28813625,0
+EPC.US,D,20171214,000000,57.607,57.9451,57.5398,57.5873,505579.13692938,0
+EPC.US,D,20171215,000000,57.7039,59.0443,57.7039,58.8525,918053.81452761,0
+EPC.US,D,20171218,000000,58.9296,59.749,58.4937,58.8041,691297.39850034,0
+EPC.US,D,20171219,000000,58.7646,59.1521,58.3998,58.5135,598535.89330109,0
+EPC.US,D,20171220,000000,58.8624,59.1421,58.1517,58.6399,682151.9549829,0
+EPC.US,D,20171221,000000,58.5234,59.2084,58.2524,58.7942,441313.17460135,0
+EPC.US,D,20171222,000000,58.8624,59.0057,58.5036,58.9376,361520.19157576,0
+EPC.US,D,20171226,000000,58.9474,59.6245,58.7171,59.3151,425719.38407282,0
+EPC.US,D,20171227,000000,59.2766,59.4684,58.8377,58.9959,393629.3986333,0
+EPC.US,D,20171228,000000,58.9959,58.9959,57.5675,57.6644,598290.05892334,0
+EPC.US,D,20171229,000000,57.5478,58.0993,57.1237,57.3066,612669.85252478,0
+EPC.US,D,20180102,000000,57.5873,58.7745,56.6137,58.215,834349.73806858,0
+EPC.US,D,20180103,000000,58.3218,58.5036,57.4044,57.8383,446373.51845912,0
+EPC.US,D,20180104,000000,56.932,57.8008,56.6324,57.6456,1005498.0131862,0
+EPC.US,D,20180105,000000,57.8572,58.5135,57.3747,58.39,417548.17308937,0
+EPC.US,D,20180108,000000,58.3415,58.8624,58.0321,58.7151,607671.22017747,0
+EPC.US,D,20180109,000000,58.7448,58.7843,57.8572,58.3603,573081.41273223,0
+EPC.US,D,20180110,000000,58.042,58.042,57.193,57.4825,639210.86034337,0
+EPC.US,D,20180111,000000,57.6545,58.2724,57.5072,58.1863,401068.16480406,0
+EPC.US,D,20180112,000000,58.1191,58.2337,57.2789,57.6159,495065.92354075,0
+EPC.US,D,20180116,000000,58.0806,60.4726,58.0806,59.846,885090.76296469,0
+EPC.US,D,20180117,000000,59.9913,60.3184,58.6776,58.8239,517335.68550418,0
+EPC.US,D,20180118,000000,58.8624,59.3101,57.7811,57.8759,541847.29512632,0
+EPC.US,D,20180119,000000,57.8196,58.042,55.0015,56.2074,1452404.6786291,0
+EPC.US,D,20180122,000000,56.0344,56.758,55.2526,56.758,768353.83011943,0
+EPC.US,D,20180123,000000,56.4584,56.4584,55.5413,55.9761,665376.54077868,0
+EPC.US,D,20180124,000000,56.1787,58.5431,55.8219,57.4242,1069886.3868711,0
+EPC.US,D,20180125,000000,57.53,57.53,56.2025,56.9518,462464.03606364,0
+EPC.US,D,20180126,000000,56.7975,56.9121,56.1501,56.8627,400858.75033415,0
+EPC.US,D,20180129,000000,56.7481,57.0575,55.2426,55.4176,684824.77155072,0
+EPC.US,D,20180130,000000,55.2149,55.8851,54.6832,54.693,473335.37854577,0
+EPC.US,D,20180131,000000,54.8858,55.04,54.355,54.4816,424657.13676161,0
+EPC.US,D,20180201,000000,54.2304,54.2304,52.6855,53.3121,1076283.1390127,0
+EPC.US,D,20180202,000000,52.899,53.0918,51.5567,51.5853,706678.73956662,0
+EPC.US,D,20180205,000000,51.1722,52.115,50.0512,50.0601,1319482.1317533,0
+EPC.US,D,20180206,000000,49.3672,51.7879,48.7296,50.9122,1189475.2008309,0
+EPC.US,D,20180207,000000,50.6601,51.6821,50.1965,50.6215,1229059.593967,0
+EPC.US,D,20180208,000000,46.1339,49.5402,45.1869,47.7174,3055746.606868,0
+EPC.US,D,20180209,000000,47.92,48.788,47.158,48.3619,1510374.043562,0
+EPC.US,D,20180212,000000,48.8176,49.5688,48.1692,49.1912,1197211.3962487,0
+EPC.US,D,20180213,000000,48.9797,49.0885,48.1415,48.4005,1381497.1414457,0
+EPC.US,D,20180214,000000,48.4786,52.899,48.0041,52.5708,2051886.4778692,0
+EPC.US,D,20180215,000000,53.1006,53.1006,52.0598,52.385,1414260.8951798,0
+EPC.US,D,20180216,000000,52.5896,52.5896,51.5092,51.5853,721463.19881042,0
+EPC.US,D,20180220,000000,50.7352,51.4608,50.7352,50.7352,589614.02755105,0
+EPC.US,D,20180221,000000,50.7273,51.6248,50.1382,50.1579,446200.52389701,0
+EPC.US,D,20180222,000000,50.3497,50.5919,49.7043,49.9178,419675.70270411,0
+EPC.US,D,20180223,000000,50.1965,50.1965,49.4532,49.9345,266878.00280362,0
+EPC.US,D,20180226,000000,50.0136,50.2923,49.1725,49.8387,377720.98056784,0
+EPC.US,D,20180227,000000,49.7427,50.2826,48.6041,48.6129,255873.12065951,0
+EPC.US,D,20180228,000000,48.5567,48.8176,48.0248,48.3906,677939.38564588,0
+EPC.US,D,20180301,000000,48.4786,49.2209,48.0071,48.6229,793636.32779027,0
+EPC.US,D,20180302,000000,48.3619,50.322,47.3398,50.1481,680246.99147146,0
+EPC.US,D,20180305,000000,49.9742,51.3056,49.9742,51.0643,733029.55453331,0
+EPC.US,D,20180306,000000,51.2007,51.6436,50.754,51.3837,558475.00637109,0
+EPC.US,D,20180307,000000,51.0743,51.4805,50.9823,51.4134,888140.93024401,0
+EPC.US,D,20180308,000000,51.6436,52.1636,51.3935,51.8848,577057.25266847,0
+EPC.US,D,20180309,000000,52.3385,52.6459,50.9398,51.0249,476315.74100178,0
+EPC.US,D,20180312,000000,51.2087,51.6347,50.2646,50.2646,802045.27983861,0
+EPC.US,D,20180313,000000,50.409,50.409,49.1625,49.4917,637133.91393394,0
+EPC.US,D,20180314,000000,49.734,49.7714,48.5082,48.518,470950.88624813,0
+EPC.US,D,20180315,000000,48.5655,48.7099,47.2726,47.4841,897079.99428385,0
+EPC.US,D,20180316,000000,47.4752,48.2284,46.983,47.92,2176510.3440842,0
+EPC.US,D,20180319,000000,47.9577,48.5952,47.7936,48.4983,731296.57391988,0
+EPC.US,D,20180320,000000,48.4598,48.8927,45.8927,46.2298,962660.10828547,0
+EPC.US,D,20180321,000000,46.2881,46.2881,45.2066,45.3134,1249706.6467045,0
+EPC.US,D,20180322,000000,45.0337,45.6712,44.7451,44.7639,595554.51918096,0
+EPC.US,D,20180323,000000,44.8321,45.2759,44.4249,44.4832,489798.18854127,0
+EPC.US,D,20180326,000000,45.092,45.3817,44.7055,45.0149,471610.49124518,0
+EPC.US,D,20180327,000000,45.0436,46.1824,44.7253,45.8245,571545.70661947,0
+EPC.US,D,20180328,000000,45.8245,46.8773,45.7959,46.6835,634847.55305457,0
+EPC.US,D,20180329,000000,46.7892,47.5999,46.7329,47.1095,985219.20618319,0
+EPC.US,D,20180402,000000,47.0996,47.2914,45.3134,45.517,542648.5330982,0
+EPC.US,D,20180403,000000,45.8245,46.8386,45.0832,46.5005,813942.44972413,0
+EPC.US,D,20180404,000000,45.8927,47.5999,45.8927,47.2528,952545.49055456,0
+EPC.US,D,20180405,000000,47.3596,47.5335,46.723,47.07,478185.2962695,0
+EPC.US,D,20180406,000000,46.8584,47.5612,45.9125,46.1537,471151.1957411,0
+EPC.US,D,20180409,000000,46.3661,46.5965,45.5744,46.0083,284773.32917309,0
+EPC.US,D,20180410,000000,46.3365,46.6835,46.0657,46.5292,712926.77708474,0
+EPC.US,D,20180411,000000,46.3464,46.7329,46.1437,46.3661,408406.77622835,0
+EPC.US,D,20180412,000000,46.549,46.7507,45.8344,46.0083,414222.83317324,0
+EPC.US,D,20180413,000000,45.8057,46.1437,45.6712,45.873,1071766.0587799,0
+EPC.US,D,20180416,000000,46.2209,47.2815,45.8294,46.1537,587424.78642585,0
+EPC.US,D,20180417,000000,46.1824,46.3464,45.6999,45.7771,405523.53352651,0
+EPC.US,D,20180418,000000,45.9709,46.1003,44.8221,44.8885,764719.93265099,0
+EPC.US,D,20180419,000000,44.503,44.5524,42.611,42.7582,1187527.747427,0
+EPC.US,D,20180420,000000,42.4677,42.5636,40.5282,41.1648,1427563.2665084,0
+EPC.US,D,20180423,000000,41.3774,41.58,40.8367,41.068,945164.38923783,0
+EPC.US,D,20180424,000000,41.3388,42.1978,41.2034,42.1297,803709.46729283,0
+EPC.US,D,20180425,000000,42.0802,43.3949,42.0802,42.861,790034.80357322,0
+EPC.US,D,20180426,000000,42.8423,43.1566,41.0008,41.8212,1061237.6704296,0
+EPC.US,D,20180427,000000,41.7718,43.5085,41.7718,42.9303,762675.35949294,0
+EPC.US,D,20180430,000000,43.1813,43.4313,42.4677,42.5072,659959.07949151,0
+EPC.US,D,20180501,000000,42.2175,42.4143,41.0383,41.1648,1038672.5025472,0
+EPC.US,D,20180502,000000,41.1648,41.2795,40.1408,40.5282,1240995.2070885,0
+EPC.US,D,20180503,000000,39.6208,42.2077,38.1145,40.9137,3126220.1401499,0
+EPC.US,D,20180504,000000,40.5372,40.8555,39.3025,39.949,1710212.1010591,0
+EPC.US,D,20180507,000000,40.036,42.1681,39.9115,41.2795,891518.87669365,0
+EPC.US,D,20180508,000000,41.2894,41.6571,40.7496,41.4348,725777.94622213,0
+EPC.US,D,20180509,000000,41.6769,42.1297,41.4445,41.6086,595872.18171022,0
+EPC.US,D,20180510,000000,41.6373,42.1534,41.5503,41.6571,325873.19513987,0
+EPC.US,D,20180511,000000,41.6947,42.2077,41.0779,41.4822,424601.49523579,0
+EPC.US,D,20180514,000000,41.5899,42.8423,41.3487,42.0139,1431670.6227785,0
+EPC.US,D,20180515,000000,41.8489,42.9945,41.5899,42.9303,1116852.892988,0
+EPC.US,D,20180516,000000,42.8146,43.4037,42.4775,43.1517,640875.0477976,0
+EPC.US,D,20180517,000000,43.1142,43.2585,42.6297,43.1714,583534.93793863,0
+EPC.US,D,20180518,000000,43.1616,43.1616,41.9843,42.3609,935957.23420993,0
+EPC.US,D,20180521,000000,42.5162,43.0548,42.0416,42.7859,456508.36947214,0
+EPC.US,D,20180522,000000,42.8512,43.7497,42.7384,43.1142,503764.21152338,0
+EPC.US,D,20180523,000000,43.0271,43.8278,42.9797,43.4413,770371.08834661,0
+EPC.US,D,20180524,000000,43.3455,43.4363,42.4093,42.7088,675675.28137686,0
+EPC.US,D,20180525,000000,42.7187,43.5085,42.689,42.8245,669317.9841353,0
+EPC.US,D,20180529,000000,42.611,44.4832,42.4875,43.7023,1366974.7032054,0
+EPC.US,D,20180530,000000,43.9257,44.2617,43.2199,43.9534,1137326.9511634,0
+EPC.US,D,20180531,000000,44.0591,44.0591,41.9567,42.1879,1096894.7835066,0
+EPC.US,D,20180601,000000,42.351,42.699,41.7718,42.6011,647713.89715356,0
+EPC.US,D,20180604,000000,42.871,43.2683,42.4578,42.7287,1009613.4627691,0
+EPC.US,D,20180605,000000,42.5259,43.0458,42.3412,42.8907,488001.47308917,0
+EPC.US,D,20180606,000000,42.9599,43.4126,42.699,43.375,528814.02644986,0
+EPC.US,D,20180607,000000,43.5283,44.9952,43.123,44.8518,940991.27480094,0
+EPC.US,D,20180608,000000,44.7055,46.0173,44.7055,45.7198,843106.70256935,0
+EPC.US,D,20180611,000000,45.7098,46.4818,45.6515,46.1922,597256.1382071,0
+EPC.US,D,20180612,000000,46.2209,48.4885,46.1971,48.179,2114307.1648681,0
+EPC.US,D,20180613,000000,48.2671,48.5952,46.3167,46.6835,796570.15369741,0
+EPC.US,D,20180614,000000,46.7892,46.8386,46.0953,46.5292,736871.85480756,0
+EPC.US,D,20180615,000000,46.5589,47.4377,46.3068,47.0206,932255.5552464,0
+EPC.US,D,20180618,000000,46.896,47.4654,46.4334,46.6736,490627.75310811,0
+EPC.US,D,20180619,000000,46.4621,47.3882,46.4621,47.1658,632579.40212912,0
+EPC.US,D,20180620,000000,47.3784,47.3784,46.4818,47.1857,659150.75987089,0
+EPC.US,D,20180621,000000,47.2044,47.6393,46.5589,46.7132,733129.70927979,0
+EPC.US,D,20180622,000000,47.07,47.4555,46.7507,47.2726,5986744.9128359,0
+EPC.US,D,20180625,000000,46.9642,47.755,46.9642,47.5335,907108.62056575,0
+EPC.US,D,20180626,000000,47.6196,48.4983,46.4235,47.9387,805116.69206415,0
+EPC.US,D,20180627,000000,48.0535,48.2671,47.4654,47.4752,464204.0983258,0
+EPC.US,D,20180628,000000,47.4278,47.6196,46.4137,47.4841,858908.89590369,0
+EPC.US,D,20180629,000000,47.7936,49.2012,47.7836,48.691,837282.55231162,0
+EPC.US,D,20180702,000000,48.2671,48.9697,48.2671,48.4202,535422.21638968,0
+EPC.US,D,20180703,000000,48.6129,49.0687,48.2571,48.4598,219933.753297,0
+EPC.US,D,20180705,000000,48.6713,49.8931,48.5655,49.7616,496743.26262836,0
+EPC.US,D,20180706,000000,49.6943,50.235,49.5115,50.0601,497544.50060024,0
+EPC.US,D,20180709,000000,50.0236,50.2826,49.2406,49.4136,486549.73509718,0
+EPC.US,D,20180710,000000,49.4532,49.5363,48.1514,48.691,819054.3884513,0
+EPC.US,D,20180711,000000,48.518,49.1072,48.0169,48.9125,597937.99981449,0
+EPC.US,D,20180712,000000,49.0687,50.6017,48.3243,49.8881,1029477.4874886,0
+EPC.US,D,20180713,000000,49.6943,50.9211,49.6943,49.8298,1203947.0558659,0
+EPC.US,D,20180716,000000,49.7527,50.0601,48.9649,50.0236,872786.90410858,0
+EPC.US,D,20180717,000000,49.9742,50.7639,49.5787,50.409,538126.39454477,0
+EPC.US,D,20180718,000000,50.496,50.496,48.8651,49.7616,595443.23612931,0
+EPC.US,D,20180719,000000,49.377,50.3597,48.7197,50.2153,492611.62641981,0
+EPC.US,D,20180720,000000,50.2646,51.0249,49.9267,50.9675,501097.4649402,0
+EPC.US,D,20180723,000000,50.9596,51.865,50.754,51.5853,849812.01226333,0
+EPC.US,D,20180724,000000,51.5181,51.8176,50.7442,50.9775,903048.81250873,0
+EPC.US,D,20180725,000000,51.104,51.3837,50.3398,50.9498,551450.01081963,0
+EPC.US,D,20180726,000000,51.0346,52.0973,50.9596,51.8947,968767.52449286,0
+EPC.US,D,20180727,000000,51.5952,51.8562,51.2087,51.441,349448.00379992,0
+EPC.US,D,20180730,000000,51.3935,51.865,51.2383,51.364,457114.35627157,0
+EPC.US,D,20180731,000000,51.4321,52.3286,50.8429,51.9718,988296.68839337,0
+EPC.US,D,20180801,000000,51.702,51.8562,50.6996,51.4321,741884.65045235,0
+EPC.US,D,20180802,000000,51.4508,52.7537,51.2007,52.3949,542236.7858071,0
+EPC.US,D,20180803,000000,52.5422,54.4035,52.3385,53.2944,694881.72442759,0
+EPC.US,D,20180806,000000,53.5148,54.3065,53.1787,53.2944,1229157.7253853,0
+EPC.US,D,20180807,000000,54.0564,54.0564,50.8331,52.2229,1511702.3585331,0
+EPC.US,D,20180808,000000,52.1636,55.04,51.8947,54.78,1039640.6650966,0
+EPC.US,D,20180809,000000,53.6709,55.4749,53.6226,54.6357,1380604.8537044,0
+EPC.US,D,20180810,000000,54.1523,55.2802,53.8835,54.5863,777833.12279182,0
+EPC.US,D,20180813,000000,54.6061,55.0786,54.181,55.0015,526894.89964094,0
+EPC.US,D,20180814,000000,55.1171,55.6578,54.4993,54.5675,546255.11563578,0
+EPC.US,D,20180815,000000,54.529,55.0301,53.8341,53.9596,928970.6818945,0
+EPC.US,D,20180816,000000,54.2691,55.2901,53.93,55.2426,584749.94652983,0
+EPC.US,D,20180817,000000,55.2149,56.2272,55.0015,56.0443,411884.87742448,0
+EPC.US,D,20180820,000000,55.5707,56.7876,52.9356,56.4397,740042.41011549,0
+EPC.US,D,20180821,000000,56.3626,57.0842,55.6004,56.1303,443356.73609529,0
+EPC.US,D,20180822,000000,56.2272,56.5266,55.4927,55.8991,328280.95571194,0
+EPC.US,D,20180823,000000,55.7448,56.0245,54.3065,54.529,587643.30587273,0
+EPC.US,D,20180824,000000,54.6357,54.8571,54.1425,54.6644,515324.49726163,0
+EPC.US,D,20180827,000000,54.8374,55.1072,54.5744,54.6456,411791.80432673,0
+EPC.US,D,20180828,000000,54.9155,55.5807,54.693,54.7603,363249.12553277,0
+EPC.US,D,20180829,000000,54.9155,55.0212,54.4232,54.7119,274684.00304484,0
+EPC.US,D,20180830,000000,54.7207,55.0015,54.2206,54.4133,355558.45499963,0
+EPC.US,D,20180831,000000,54.2404,54.5388,53.5929,54.4894,457648.5149195,0
+EPC.US,D,20180904,000000,54.4519,54.78,53.5632,53.7373,258301.1145137,0
+EPC.US,D,20180905,000000,53.6413,54.9718,53.5929,53.8439,481658.33914511,0
+EPC.US,D,20180906,000000,53.7668,54.1325,52.5708,52.5896,776752.66552671,0
+EPC.US,D,20180907,000000,52.6657,52.6657,51.1722,51.4134,979713.73011882,0
+EPC.US,D,20180910,000000,51.5181,51.6347,48.9313,49.0885,995549.30836866,0
+EPC.US,D,20180911,000000,49.1161,49.1161,48.184,48.2482,482309.85082931,0
+EPC.US,D,20180912,000000,48.1514,48.9412,47.8311,48.4598,414605.24220528,0
+EPC.US,D,20180913,000000,48.5477,48.5754,47.6196,47.8024,345450.91891747,0
+EPC.US,D,20180914,000000,47.8311,48.0169,46.7793,47.0601,668666.4724511,0
+EPC.US,D,20180917,000000,46.887,46.9968,45.6911,45.9609,978060.67096976,0
+EPC.US,D,20180918,000000,46.0272,46.0272,44.7352,45.4973,1205975.4423983,0
+EPC.US,D,20180919,000000,45.5072,47.158,45.4202,46.0756,806481.42694302,0
+EPC.US,D,20180920,000000,46.2881,46.6835,45.7582,46.5965,725280.20748202,0
+EPC.US,D,20180921,000000,46.5105,47.1857,46.5105,46.9919,895283.27883175,0
+EPC.US,D,20180924,000000,46.9731,47.0116,45.3717,45.9985,384042.86956567,0
+EPC.US,D,20180925,000000,45.9886,46.0173,44.8785,44.9269,420072.27503362,0
+EPC.US,D,20180926,000000,45.0733,45.6614,44.4347,44.9952,461582.87662739,0
+EPC.US,D,20180927,000000,45.0051,45.3233,44.5127,44.7451,350148.07536121,0
+EPC.US,D,20180928,000000,44.6097,45.2759,44.5079,44.6097,358421.46441936,0
+EPC.US,D,20181001,000000,44.8024,45.0822,44.0986,44.3784,529157.99224587,0
+EPC.US,D,20181002,000000,44.2222,45.0535,43.9059,44.069,431188.44022938,0
+EPC.US,D,20181003,000000,44.232,45.1306,43.982,44.666,514181.31682195,0
+EPC.US,D,20181004,000000,44.4743,44.6758,43.5481,43.982,529404.83828771,0
+EPC.US,D,20181005,000000,43.7023,43.9909,43.4037,43.7111,482723.62144863,0
+EPC.US,D,20181008,000000,43.7991,45.0337,43.7991,44.842,358260.60982652,0
+EPC.US,D,20181009,000000,44.8221,45.102,44.503,44.9566,375590.41596079,0
+EPC.US,D,20181010,000000,44.6097,45.1553,44.3299,44.3882,543519.57589339,0
+EPC.US,D,20181011,000000,44.232,44.32,43.0371,43.0371,543437.63110081,0
+EPC.US,D,20181012,000000,43.4126,44.1075,42.8423,43.9909,657630.22871971,0
+EPC.US,D,20181015,000000,43.7023,45.1869,43.7023,44.9072,477408.33823616,0
+EPC.US,D,20181016,000000,45.2166,46.0854,44.4545,45.7859,380553.64006439,0
+EPC.US,D,20181017,000000,45.1405,45.6318,43.9998,44.1669,627405.75189148,0
+EPC.US,D,20181018,000000,43.9622,43.9781,42.5636,42.7484,701585.01079336,0
+EPC.US,D,20181019,000000,43.3256,44.3003,43.123,43.8762,640976.21420819,0
+EPC.US,D,20181022,000000,44.0888,44.6561,43.6835,44.5711,315938.65361981,0
+EPC.US,D,20181023,000000,44.1669,44.4061,42.9303,42.9895,536013.02822752,0
+EPC.US,D,20181024,000000,42.9401,44.5127,42.9401,43.6449,1011644.8842937,0
+EPC.US,D,20181025,000000,44.069,45.1969,43.721,45.1682,809792.60356168,0
+EPC.US,D,20181026,000000,44.5424,45.1207,43.3108,44.0591,947180.63580091,0
+EPC.US,D,20181029,000000,44.5227,45.1592,43.7794,44.1569,572406.6327736,0
+EPC.US,D,20181030,000000,44.3102,45.5744,44.3003,45.4875,472316.63279111,0
+EPC.US,D,20181031,000000,45.873,46.723,45.0832,46.297,647364.87303702,0
+EPC.US,D,20181101,000000,46.4334,46.8386,46.0559,46.3464,439491.16754659,0
+EPC.US,D,20181102,000000,46.4719,46.7892,45.5457,46.2594,471529.55811671,0
+EPC.US,D,20181105,000000,46.3751,47.0304,45.952,46.2594,481181.84535121,0
+EPC.US,D,20181106,000000,46.2119,46.4621,45.8828,46.124,484913.87423792,0
+EPC.US,D,20181107,000000,46.124,46.549,45.3817,45.7771,483398.40140727,0
+EPC.US,D,20181108,000000,45.6021,46.0706,45.2266,45.6021,327326.95646005,0
+EPC.US,D,20181109,000000,45.438,45.9422,45.2166,45.2363,471803.71908941,0
+EPC.US,D,20181112,000000,45.2463,45.7286,44.493,44.6195,571719.71284568,0
+EPC.US,D,20181113,000000,43.6153,44.7974,40.5282,40.6153,1886106.0924976,0
+EPC.US,D,20181114,000000,40.286,41.3388,39.7701,40.3444,829137.64459492,0
+EPC.US,D,20181115,000000,40.1893,41.2498,39.9392,41.2133,510635.43413073,0
+EPC.US,D,20181116,000000,41.0294,42.351,41.0294,41.9082,592826.06108732,0
+EPC.US,D,20181119,000000,41.8113,42.1978,41.4822,41.8884,635063.03750913,0
+EPC.US,D,20181120,000000,41.3873,41.8014,41.1254,41.2133,808225.53586162,0
+EPC.US,D,20181121,000000,41.4722,42.2551,41.4348,42.2462,465488.91174031,0
+EPC.US,D,20181123,000000,42.1484,42.8907,41.927,42.1879,269719.76727712,0
+EPC.US,D,20181126,000000,42.2641,42.6396,40.981,41.3674,750275.39254679,0
+EPC.US,D,20181127,000000,41.4061,41.8014,40.9514,41.1747,443140.23997662,0
+EPC.US,D,20181128,000000,40.9424,41.4911,40.9424,41.2894,538506.7802486,0
+EPC.US,D,20181129,000000,41.1451,41.4722,40.4591,40.5282,442796.27418061,0
+EPC.US,D,20181130,000000,40.3741,40.6805,40.0746,40.3354,551483.39573513,0
+EPC.US,D,20181203,000000,40.296,40.6618,39.519,40.5282,781947.56071056,0
+EPC.US,D,20181204,000000,40.5856,41.8212,40.5856,41.0196,1008027.173451,0
+EPC.US,D,20181206,000000,40.6251,40.9326,39.6308,40.9137,752486.8902823,0
+EPC.US,D,20181207,000000,40.9514,41.8113,39.7553,40.2663,769061.99499356,0
+EPC.US,D,20181210,000000,40.3938,41.5108,39.6505,41.2993,632662.35858581,0
+EPC.US,D,20181211,000000,41.7145,42.3412,40.3059,40.5282,828117.88717616,0
+EPC.US,D,20181212,000000,40.9227,41.3388,39.9766,40.0163,521548.25484121,0
+EPC.US,D,20181213,000000,39.9866,40.2189,39.3599,39.4469,635259.30034568,0
+EPC.US,D,20181214,000000,39.177,39.6871,38.8805,39.2255,556071.29245544,0
+EPC.US,D,20181217,000000,39.0515,39.6871,38.0581,38.3753,711089.5950684,0
+EPC.US,D,20181218,000000,38.5207,39.2927,37.9029,38.1045,470232.60473293,0
+EPC.US,D,20181219,000000,38.3952,38.7441,36.7928,37.1596,584536.48540348,0
+EPC.US,D,20181220,000000,37.1596,37.5065,36.184,36.6297,751091.80548025,0
+EPC.US,D,20181221,000000,36.4271,37.122,35.7322,35.8677,1428843.0216024,0
+EPC.US,D,20181224,000000,35.7609,35.9971,34.8535,35.4129,298102.00376847,0
+EPC.US,D,20181226,000000,35.5384,36.3006,34.5875,36.2818,489796.16521306,0
+EPC.US,D,20181227,000000,35.9724,36.5022,35.3784,36.4933,344092.25402323,0
+EPC.US,D,20181228,000000,36.6199,37.0548,35.9724,36.2135,354827.02185106,0
+EPC.US,D,20181231,000000,36.437,36.9381,35.4228,36.0416,340323.8052287,0
+EPC.US,D,20190102,000000,35.6542,36.1858,34.9206,35.9141,547204.05656713,0
+EPC.US,D,20190103,000000,35.7609,36.098,35.2449,35.3171,417286.15208594,0
+EPC.US,D,20190104,000000,35.492,36.2907,35.2113,36.1474,767248.08125166,0
+EPC.US,D,20190107,000000,36.0317,36.7157,35.7273,35.838,539848.24685303,0
+EPC.US,D,20190108,000000,35.9141,36.6248,35.5879,36.5419,390361.7235712,0
+EPC.US,D,20190109,000000,36.3985,36.8027,36.0594,36.2818,236500.7646954,0
+EPC.US,D,20190110,000000,36.012,36.4933,35.5583,36.4182,378492.88028065,0
+EPC.US,D,20190111,000000,36.4855,37.4196,36.4855,37.4017,721488.49041306,0
+EPC.US,D,20190114,000000,37.3346,37.6716,36.8522,37.0548,464281.99646196,0
+EPC.US,D,20190115,000000,37.1408,37.807,36.8759,37.5756,428488.3087307,0
+EPC.US,D,20190116,000000,37.6241,38.502,37.2465,37.6143,660235.26379242,0
+EPC.US,D,20190117,000000,37.3919,37.8832,36.871,37.2268,486969.57570114,0
+EPC.US,D,20190118,000000,37.469,38.2133,37.1022,37.6993,547819.14834351,0
+EPC.US,D,20190122,000000,37.5955,37.8782,36.5419,37.035,274940.96572773,0
+EPC.US,D,20190123,000000,37.3148,37.6804,36.6,37.0825,295200.55111273,0
+EPC.US,D,20190124,000000,37.0449,37.8367,37.0251,37.1022,366272.98954534,0
+EPC.US,D,20190125,000000,37.2367,38.0946,37.1981,37.8732,474272.17950784,0
+EPC.US,D,20190128,000000,37.7388,38.2033,37.2662,38.0769,632243.52964595,0
+EPC.US,D,20190129,000000,38.2133,38.5968,37.4867,37.893,501266.41284589,0
+EPC.US,D,20190130,000000,38.0482,38.0482,37.3632,37.7774,638718.17992379,0
+EPC.US,D,20190131,000000,37.7774,38.5207,37.6053,38.0679,1038119.1222813,0
+EPC.US,D,20190201,000000,38.2785,38.405,37.6143,38.2222,545008.7454573,0
+EPC.US,D,20190204,000000,38.3753,38.6018,37.9801,38.4248,493345.0828966,0
+EPC.US,D,20190205,000000,38.6847,38.7994,38.0679,38.3853,722717.66230175,0
+EPC.US,D,20190206,000000,38.2982,38.5869,37.9701,38.3359,591199.30520501,0
+EPC.US,D,20190207,000000,40.4788,43.297,39.8245,40.2386,2060564.5325697,0
+EPC.US,D,20190208,000000,40.6805,41.1698,39.3025,40.8555,1150436.0946478,0
+EPC.US,D,20190211,000000,40.7695,41.4822,40.6715,41.2795,895838.68242589,0
+EPC.US,D,20190212,000000,41.6373,42.2175,41.2993,42.1879,677749.19279398,0
+EPC.US,D,20190213,000000,42.2265,43.2011,42.1098,43.0745,565663.89150769,0
+EPC.US,D,20190214,000000,42.9006,43.6054,42.9006,43.375,764691.60605603,0
+EPC.US,D,20190215,000000,43.6449,44.0294,43.3455,43.4413,622467.81939053,0
+EPC.US,D,20190219,000000,43.2298,43.5283,42.9204,43.1616,599084.21524649,0
+EPC.US,D,20190220,000000,43.0845,44.3685,43.0371,44.0294,538648.41322343,0
+EPC.US,D,20190221,000000,44.0788,44.4199,43.6884,44.0294,469523.42819469,0
+EPC.US,D,20190222,000000,44.0195,44.7352,43.5678,44.6858,512473.62781118,0
+EPC.US,D,20190225,000000,44.8598,44.9171,43.8762,44.1272,451984.2075905,0
+EPC.US,D,20190226,000000,44.0294,44.3003,43.5629,43.6153,293610.21513824,0
+EPC.US,D,20190227,000000,43.1912,43.5134,42.861,42.9599,324515.54190972,0
+EPC.US,D,20190228,000000,42.9698,43.4216,42.6693,42.8057,507399.12065592,0
+EPC.US,D,20190301,000000,42.95,43.3702,42.6792,43.1714,490932.26400399,0
+EPC.US,D,20190304,000000,43.375,43.4037,42.2265,42.6011,807011.53893453,0
+EPC.US,D,20190305,000000,42.5349,42.8512,42.2175,42.2175,455669.69992834,0
+EPC.US,D,20190306,000000,42.1879,42.2462,41.3487,41.4061,429965.33832533,0
+EPC.US,D,20190307,000000,41.4348,41.4911,40.8555,40.894,751568.29927414,0
+EPC.US,D,20190308,000000,40.8555,41.9368,40.5471,41.8212,569214.83251944,0
+EPC.US,D,20190311,000000,41.839,42.0238,41.0106,41.918,433943.20158978,0
+EPC.US,D,20190312,000000,41.829,42.3609,41.7966,41.9941,384117.73270952,0
+EPC.US,D,20190313,000000,41.9941,42.1,41.667,41.6947,347524.83033459,0
+EPC.US,D,20190314,000000,41.5988,41.9467,41.5009,41.58,282960.4270953,0
+EPC.US,D,20190315,000000,41.7145,42.2077,41.5207,42.2077,883105.87798888,0
+EPC.US,D,20190318,000000,42.2641,42.7384,41.829,42.2077,361119.57258983,0
+EPC.US,D,20190319,000000,42.2175,42.3214,41.5405,41.6373,206929.8228796,0
+EPC.US,D,20190320,000000,41.6373,41.927,40.894,41.1846,314833.91641615,0
+EPC.US,D,20190321,000000,41.155,42.2265,40.894,41.667,309744.23429931,0
+EPC.US,D,20190322,000000,41.3961,41.6571,40.5282,40.5471,308065.8835476,0
+EPC.US,D,20190325,000000,40.5282,41.058,40.0647,40.8752,352082.37713171,0
+EPC.US,D,20190326,000000,41.0779,42.0328,41.0463,41.6947,488560.92333974,0
+EPC.US,D,20190327,000000,41.5899,42.0416,41.2696,41.7431,463311.81058439,0
+EPC.US,D,20190328,000000,41.7332,42.351,41.7332,42.0802,364659.38529642,0
+EPC.US,D,20190329,000000,42.3312,42.8907,41.9754,42.351,876442.04652325,0
+EPC.US,D,20190401,000000,42.4578,42.8057,42.0238,42.7859,285719.23511212,0
+EPC.US,D,20190402,000000,42.7582,42.7582,42.0139,42.1197,339093.62167591,0
+EPC.US,D,20190403,000000,42.2937,42.4478,41.6769,42.1,347261.79766705,0
+EPC.US,D,20190404,000000,42.2077,42.8373,42.2077,42.7088,590758.21965484,0
+EPC.US,D,20190405,000000,42.7484,43.5382,42.4578,43.1714,449606.7969416,0
+EPC.US,D,20190408,000000,43.1142,43.4216,42.5586,43.3158,513759.45288979,0
+EPC.US,D,20190409,000000,43.1616,43.2386,42.2265,42.3115,258181.7381492,0
+EPC.US,D,20190410,000000,42.5072,42.8146,42.2788,42.7187,260475.1806773,0
+EPC.US,D,20190411,000000,42.7859,43.0172,42.2175,42.9204,431303.76993745,0
+EPC.US,D,20190412,000000,42.8057,43.3553,42.8057,42.95,165693.38225854,0
+EPC.US,D,20190415,000000,42.9006,43.2871,42.4478,42.5636,252284.74807585,0
+EPC.US,D,20190416,000000,42.7287,42.7287,41.9754,42.5349,293689.12493849,0
+EPC.US,D,20190417,000000,42.5636,42.6199,41.7916,41.8014,302981.25975129,0
+EPC.US,D,20190418,000000,41.7234,42.1098,41.5405,41.8786,375749.24722542,0
+EPC.US,D,20190422,000000,41.7529,42.0416,40.2763,40.9612,523747.61260745,0
+EPC.US,D,20190423,000000,40.9039,41.3092,40.6004,41.0779,981239.31959054,0
+EPC.US,D,20190424,000000,40.9909,41.4911,40.7102,40.7596,316949.30606162,0
+EPC.US,D,20190425,000000,40.5372,40.5372,39.6111,39.6871,544651.62802791,0
+EPC.US,D,20190426,000000,39.8709,40.1893,39.7069,39.9669,394239.43208916,0
+EPC.US,D,20190429,000000,39.9766,40.0548,39.5437,39.7167,987332.57250044,0
+EPC.US,D,20190430,000000,39.8146,40.0063,39.6011,39.7849,434072.69459533,0
+EPC.US,D,20190501,000000,39.9766,40.0795,38.6847,38.7045,318482.98884618,0
+EPC.US,D,20190502,000000,38.6363,39.7167,38.5108,39.6308,695847.86364874,0
+EPC.US,D,20190503,000000,39.9292,40.384,39.8709,40.2466,375902.00850541,0
+EPC.US,D,20190506,000000,39.5921,40.7299,39.4755,40.7102,509984.93411064,0
+EPC.US,D,20190507,000000,40.3641,40.4116,38.8865,39.2066,510488.74283537,0
+EPC.US,D,20190508,000000,39.3124,39.6358,38.3952,38.4248,504292.30018667,0
+EPC.US,D,20190509,000000,38.1836,38.493,31.6597,32.3743,4789412.1168945,0
+EPC.US,D,20190510,000000,32.3349,33.4053,31.2356,31.9019,1693119.0243256,0
+EPC.US,D,20190513,000000,31.4373,32.0452,30.8967,31.9958,1260334.1781372,0
+EPC.US,D,20190514,000000,32.1905,33.0208,32.0649,32.6254,1169738.6457886,0
+EPC.US,D,20190515,000000,32.5177,33.006,31.5826,32.8073,1155157.5310301,0
+EPC.US,D,20190516,000000,32.8271,33.1553,31.7843,31.8534,1186557.5615494,0
+EPC.US,D,20190517,000000,31.631,31.804,30.8116,30.8778,659244.84463274,0
+EPC.US,D,20190520,000000,30.6654,31.2061,30.6258,30.6949,1935132.3467342,0
+EPC.US,D,20190521,000000,30.8778,31.3603,30.6554,31.1002,2216450.8429856,0
+EPC.US,D,20190522,000000,31.1002,31.3603,30.7523,31.1002,1001493.846655,0
+EPC.US,D,20190523,000000,30.9461,30.9598,29.2944,30.5803,1761507.5178852,0
+EPC.US,D,20190524,000000,30.9361,30.9945,29.7599,29.8063,680896.47982747,0
+EPC.US,D,20190528,000000,29.9606,30.1543,29.0927,29.1223,1012786.0414052,0
+EPC.US,D,20190529,000000,28.891,28.891,27.5971,27.944,1244214.3222735,0
+EPC.US,D,20190530,000000,28.0805,28.7161,27.8482,28.3216,1027662.5620826,0
+EPC.US,D,20190531,000000,28.031,28.0509,27.1918,27.5398,1335183.1586772,0
+EPC.US,D,20190603,000000,27.5487,28.0024,27.3173,27.8096,725471.41199804,0
+EPC.US,D,20190604,000000,28.1477,28.891,27.9401,28.8515,1019658.2756767,0
+EPC.US,D,20190605,000000,29.0828,29.1223,28.2426,28.5331,813497.31751753,0
+EPC.US,D,20190606,000000,28.3701,29.1322,28.3701,29.1124,826261.48354182,0
+EPC.US,D,20190607,000000,29.1994,29.75,28.9009,29.6719,822783.38234569,0
+EPC.US,D,20190610,000000,29.7203,30.261,29.1618,29.3241,516221.84332358,0
+EPC.US,D,20190611,000000,29.6135,29.8162,29.2478,29.3536,513432.68538357,0
+EPC.US,D,20190612,000000,29.3536,30.0494,29.1124,29.2478,574323.7362543,0
+EPC.US,D,20190613,000000,29.4406,30.1068,29.3922,29.8933,605767.26833014,0
+EPC.US,D,20190614,000000,29.8063,30.097,29.3922,29.5365,384215.86412779,0
+EPC.US,D,20190617,000000,29.5365,29.5365,29.1322,29.2478,422653.0301678,0
+EPC.US,D,20190618,000000,29.3635,29.7016,29.1618,29.3536,405458.78702372,0
+EPC.US,D,20190619,000000,29.239,29.3675,27.7898,28.0607,1670859.3790032,0
+EPC.US,D,20190620,000000,28.3513,28.6102,27.433,27.5685,915766.44198414,0
+EPC.US,D,20190621,000000,27.356,27.6406,26.8054,26.8924,861454.24279416,0
+EPC.US,D,20190624,000000,26.834,27.0079,26.2558,26.2953,751826.27362115,0
+EPC.US,D,20190625,000000,26.2558,26.4287,25.6291,25.9859,994139.04860502,0
+EPC.US,D,20190626,000000,25.9375,26.1292,25.6488,25.6765,625460.32181582,0
+EPC.US,D,20190627,000000,25.6004,26.0047,25.542,25.725,559905.49941684,0
+EPC.US,D,20190628,000000,25.7151,26.1104,25.4353,26.0047,1380141.5115438,0
+EPC.US,D,20190701,000000,26.3052,26.9802,26.2172,26.4683,516363.4762984,0
+EPC.US,D,20190702,000000,26.4683,27.0574,26.3536,26.585,523644.42286865,0
+EPC.US,D,20190703,000000,26.5365,27.346,26.4979,27.0475,255549.38814562,0
+EPC.US,D,20190705,000000,26.8152,27.1443,26.409,27.0663,415313.40707942,0
+EPC.US,D,20190708,000000,28.4087,28.6795,27.8966,28.2237,974863.81239508,0
+EPC.US,D,20190709,000000,27.9737,28.2624,26.8637,27.8966,807687.33055728,0
+EPC.US,D,20190710,000000,27.8966,28.12,27.1246,27.1345,845076.41258356,0
+EPC.US,D,20190711,000000,27.0663,27.3944,26.4881,27.1533,749378.04648484,0
+EPC.US,D,20190712,000000,27.2591,27.7622,26.9705,27.2314,536137.46291256,0
+EPC.US,D,20190715,000000,27.2789,27.443,26.7825,27.1246,697313.76493819,0
+EPC.US,D,20190716,000000,26.922,27.2591,26.8784,26.9802,550778.26585331,0
+EPC.US,D,20190717,000000,26.7391,27.2116,26.409,27.1443,908457.16881893,0
+EPC.US,D,20190718,000000,27.2017,27.3657,26.7787,27.0475,689686.82924372,0
+EPC.US,D,20190719,000000,27.0179,27.5833,26.6897,27.5783,611371.88747689,0
+EPC.US,D,20190722,000000,27.6654,27.8679,27.1049,27.2689,772297.29680427,0
+EPC.US,D,20190723,000000,27.3856,27.7128,27.1533,27.443,2049662.8401645,0
+EPC.US,D,20190724,000000,27.3757,28.3019,27.3371,28.2921,836207.15336703,0
+EPC.US,D,20190725,000000,28.2426,28.4561,27.4963,27.7424,1852783.9001771,0
+EPC.US,D,20190726,000000,27.944,28.6202,27.8295,28.4937,1404701.6810431,0
+EPC.US,D,20190729,000000,28.466,28.7833,28.2237,28.5628,450567.87784222,0
+EPC.US,D,20190730,000000,28.466,29.9902,28.4561,29.9803,1488221.6346349,0
+EPC.US,D,20190731,000000,29.9428,30.0594,28.9957,29.3635,2036705.4462959,0
+EPC.US,D,20190801,000000,29.3536,29.9902,28.8613,29.4702,2177918.5805196,0
+EPC.US,D,20190802,000000,29.3635,29.3724,28.6993,29.3241,1377337.1786423,0
+EPC.US,D,20190805,000000,28.8515,28.8515,27.693,27.944,2184088.7199015,0
+EPC.US,D,20190806,000000,28.3019,30.3006,28.1576,30.0494,2382241.3449983,0
+EPC.US,D,20190807,000000,29.7303,30.4429,29.4307,30.0397,1488195.331368,0
+EPC.US,D,20190808,000000,30.2314,31.1665,30.1543,30.2314,1153624.8599096,0
+EPC.US,D,20190809,000000,30.1721,30.182,28.5481,28.5628,1330986.7759658,0
+EPC.US,D,20190812,000000,28.3216,28.4165,26.922,27.2986,1357471.1305945,0
+EPC.US,D,20190813,000000,27.3173,28.4838,27.173,28.0212,1072940.6008068,0
+EPC.US,D,20190814,000000,27.3944,27.4143,26.4584,26.4683,784212.6766437,0
+EPC.US,D,20190815,000000,26.6511,26.834,26.1985,26.325,1178835.529429,0
+EPC.US,D,20190816,000000,26.4287,27.3757,26.3437,27.2502,858665.08485416,0
+EPC.US,D,20190819,000000,27.6751,28.7448,27.5971,28.6399,625144.68261478,0
+EPC.US,D,20190820,000000,28.6993,28.7259,28.1249,28.3315,483609.8392054,0
+EPC.US,D,20190821,000000,28.5234,28.7546,28.2426,28.63,530448.87564501,0
+EPC.US,D,20190822,000000,28.7161,29.3536,28.7161,29.152,455514.91532013,0
+EPC.US,D,20190823,000000,28.9593,29.6432,28.3216,28.4274,437712.66204841,0
+EPC.US,D,20190826,000000,28.7645,28.8712,28.2921,28.4274,354216.98839519,0
+EPC.US,D,20190827,000000,28.5529,28.6399,26.7194,26.7875,587821.35875537,0
+EPC.US,D,20190828,000000,26.5176,27.3173,26.5078,27.0179,466550.14738742,0
+EPC.US,D,20190829,000000,27.1918,27.7522,27.1147,27.2314,383768.70859297,0
+EPC.US,D,20190830,000000,27.183,27.3323,26.7094,26.8637,332739.35942668,0
+EPC.US,D,20190903,000000,26.4386,26.922,25.9375,26.7194,534404.48229912,0
+EPC.US,D,20190904,000000,26.9418,27.356,26.8736,27.2402,395846.96635345,0
+EPC.US,D,20190905,000000,27.5872,28.8218,27.5872,28.7161,602268.93385189,0
+EPC.US,D,20190906,000000,28.9493,29.5938,28.7161,29.5741,663928.84944311,0
+EPC.US,D,20190909,000000,29.5741,30.4142,29.5365,30.3471,605431.39584698,0
+EPC.US,D,20190910,000000,30.1632,31.4373,29.9516,31.4275,718373.57663096,0
+EPC.US,D,20190911,000000,31.4571,32.5365,30.9361,32.5276,751996.23319094,0
+EPC.US,D,20190912,000000,32.6837,33.1553,31.7378,32.9428,715942.54778446,0
+EPC.US,D,20190913,000000,33.0011,33.5803,32.5464,32.9329,609839.21635644,0
+EPC.US,D,20190916,000000,32.6739,33.9362,32.3062,33.347,576432.04425102,0
+EPC.US,D,20190917,000000,33.0979,33.1216,31.4472,31.5629,630952.64624681,0
+EPC.US,D,20190918,000000,31.4966,31.7081,30.3855,30.6654,575122.95089797,0
+EPC.US,D,20190919,000000,30.7623,30.8491,29.3141,29.9516,762954.57878618,0
+EPC.US,D,20190920,000000,29.8933,30.7433,28.9206,30.6654,1187608.6805555,0
+EPC.US,D,20190923,000000,30.5803,30.9995,30.2412,30.6851,539239.22506128,0
+EPC.US,D,20190924,000000,30.868,31.1565,30.5705,30.6455,444523.1848094,0
+EPC.US,D,20190925,000000,30.6654,31.7645,30.6258,31.1101,406954.02657226,0
+EPC.US,D,20190926,000000,31.0804,31.6014,30.8304,31.4275,318601.35354657,0
+EPC.US,D,20190927,000000,31.631,31.8435,30.8017,31.1862,308411.87267183,0
+EPC.US,D,20190930,000000,31.2159,31.7279,31.1665,31.3503,366997.34104518,0
+EPC.US,D,20191001,000000,31.3216,31.9771,29.9131,30.2512,687367.08344887,0
+EPC.US,D,20191002,000000,29.9428,30.1632,28.4937,28.803,734700.82363627,0
+EPC.US,D,20191003,000000,28.9493,30.2115,28.8129,30.0771,464420.59444448,0
+EPC.US,D,20191004,000000,30.2808,30.6949,29.8933,30.4044,283110.15338298,0
+EPC.US,D,20191007,000000,30.1444,30.9648,30.1444,30.5121,337481.02909109,0
+EPC.US,D,20191008,000000,30.1918,30.2709,29.2667,29.7115,404389.45806378,0
+EPC.US,D,20191009,000000,30.01,30.1444,29.1895,29.5741,340057.73756885,0
+EPC.US,D,20191010,000000,29.4653,30.3471,29.4653,30.01,306010.18208439,0
+EPC.US,D,20191011,000000,30.2709,30.9164,30.2512,30.5705,389762.81842051,0
+EPC.US,D,20191014,000000,30.4923,30.4923,29.5276,29.9902,278288.5622542,0
+EPC.US,D,20191015,000000,29.9902,30.0871,29.6135,29.8063,431272.40835017,0
+EPC.US,D,20191016,000000,29.75,30.3945,29.75,30.3104,295908.71598686,0
+EPC.US,D,20191017,000000,30.4923,31.5916,30.4044,31.2258,385536.085786,0
+EPC.US,D,20191018,000000,31.0043,31.543,30.8204,31.3888,330860.69918201,0
+EPC.US,D,20191021,000000,31.641,32.3646,31.4087,31.7378,275896.98830783,0
+EPC.US,D,20191022,000000,31.9118,33.1166,31.6597,32.9813,477401.25658743,0
+EPC.US,D,20191023,000000,33.1079,34.202,32.9813,33.7918,880802.31881973,0
+EPC.US,D,20191024,000000,33.9955,34.5351,33.6861,33.9757,611546.90536722,0
+EPC.US,D,20191025,000000,33.7543,34.12,33.3767,33.8699,305222.09574588,0
+EPC.US,D,20191028,000000,34.0242,34.5728,34.0143,34.1111,222813.96100653,0
+EPC.US,D,20191029,000000,33.8699,34.1685,33.4647,33.9658,382493.00015542,0
+EPC.US,D,20191030,000000,34.1586,34.5875,33.7444,34.5638,348392.83813746,0
+EPC.US,D,20191031,000000,34.295,34.381,33.2818,33.7731,513923.34247495,0
+EPC.US,D,20191101,000000,34.0825,34.8535,33.7246,34.4294,330859.6875179,0
+EPC.US,D,20191104,000000,34.8634,35.2498,34.6321,35.1816,422925.16781229,0
+EPC.US,D,20191105,000000,35.2785,36.0218,35.2498,35.492,416848.10152808,0
+EPC.US,D,20191106,000000,35.664,36.1474,35.0561,35.5681,544345.09380382,0
+EPC.US,D,20191107,000000,35.7412,36.4271,35.5879,36.1858,628741.14851129,0
+EPC.US,D,20191108,000000,35.9922,36.2818,35.4031,35.9536,340836.7189304,0
+EPC.US,D,20191111,000000,35.751,36.1277,35.0561,35.066,561441.20552962,0
+EPC.US,D,20191112,000000,34.7476,34.8732,31.4087,31.9118,1218520.0773116,0
+EPC.US,D,20191113,000000,31.4669,32.234,30.1157,31.0804,807336.28311252,0
+EPC.US,D,20191114,000000,30.9361,31.4087,30.182,30.3381,447763.54494063,0
+EPC.US,D,20191115,000000,30.3559,30.5319,29.5741,29.6235,743997.0051055,0
+EPC.US,D,20191118,000000,29.7203,29.8162,29.2764,29.3822,784299.67975681,0
+EPC.US,D,20191119,000000,29.5938,29.8459,29.3141,29.4702,897740.61094501,0
+EPC.US,D,20191120,000000,29.4307,29.7401,28.6202,29.152,662395.16665855,0
+EPC.US,D,20191121,000000,29.1797,29.5651,28.9306,29.3241,701114.58698411,0
+EPC.US,D,20191122,000000,29.4307,29.4979,28.9109,29.239,596247.50909351,0
+EPC.US,D,20191125,000000,29.4801,30.1355,29.4021,29.8261,1034679.4643213,0
+EPC.US,D,20191126,000000,29.9131,30.6604,29.5938,30.0771,861085.99705961,0
+EPC.US,D,20191127,000000,30.2215,30.6169,29.9329,30.4528,618436.33792848,0
+EPC.US,D,20191129,000000,30.5892,31.2555,29.9902,30.0674,260311.29109215,0
+EPC.US,D,20191202,000000,29.9032,29.9032,29.3041,29.4109,446498.96480824,0
+EPC.US,D,20191203,000000,29.1124,29.3922,28.6499,29.152,973348.33956443,0
+EPC.US,D,20191204,000000,29.3922,30.3608,29.3922,29.9329,673053.04801433,0
+EPC.US,D,20191205,000000,29.9902,30.182,29.6916,30.0494,405674.27147829,0
+EPC.US,D,20191206,000000,30.5121,31.033,30.3855,30.5705,491755.75858621,0
+EPC.US,D,20191209,000000,30.5705,30.7148,29.9902,30.1632,405951.4674433,0
+EPC.US,D,20191210,000000,29.9704,30.4242,29.7974,29.9902,469984.74702699,0
+EPC.US,D,20191211,000000,29.9516,29.9516,29.2944,29.75,389348.03613708,0
+EPC.US,D,20191212,000000,29.8261,30.6258,29.5988,30.4429,442359.23528686,0
+EPC.US,D,20191213,000000,30.4923,30.6702,30.0198,30.4142,516484.87599111,0
+EPC.US,D,20191216,000000,30.4923,31.543,30.3481,30.868,408106.31198889,0
+EPC.US,D,20191217,000000,30.7196,30.8491,30.3204,30.3658,509610.61839145,0
+EPC.US,D,20191218,000000,30.522,30.522,29.3288,29.5464,601378.6694387,0
+EPC.US,D,20191219,000000,29.7016,30.2808,29.6522,30.0297,466526.87911298,0
+EPC.US,D,20191220,000000,30.182,30.3381,29.7974,30.0771,1489500.3780647,0
+EPC.US,D,20191223,000000,30.2907,30.3381,29.6037,29.9329,527540.34134052,0
+EPC.US,D,20191224,000000,29.9032,30.0297,29.7599,29.8933,166329.71898116,0
+EPC.US,D,20191226,000000,30.0297,30.1355,29.8063,29.9428,426081.55982274,0
+EPC.US,D,20191227,000000,29.9803,30.1355,29.5938,29.7787,390710.74768775,0
+EPC.US,D,20191230,000000,29.75,30.0494,29.3338,29.5365,412563.70403955,0
+EPC.US,D,20191231,000000,29.4801,30.2017,29.0344,29.8746,1106931.5031013,0
+EPC.US,D,20200102,000000,30.2017,30.2412,29.2192,29.5464,502810.2122715,0
+EPC.US,D,20200103,000000,29.0244,29.229,28.7062,28.7448,531737.73571595,0
+EPC.US,D,20200106,000000,28.4087,28.7546,28.1853,28.2624,645902.00673988,0
+EPC.US,D,20200107,000000,28.1477,28.63,27.7809,27.8581,717341.67924293,0
+EPC.US,D,20200108,000000,27.9154,28.2921,27.8295,27.8382,802629.01002772,0
+EPC.US,D,20200109,000000,28.0509,28.0509,27.3856,27.5872,476653.63681316,0
+EPC.US,D,20200110,000000,27.5585,27.7711,26.9021,27.0278,742746.58827058,0
+EPC.US,D,20200113,000000,27.0278,27.3076,26.9071,27.0475,672344.88314019,0
+EPC.US,D,20200114,000000,27.1918,27.7226,27.0663,27.6751,632176.75981497,0
+EPC.US,D,20200115,000000,27.5585,28.3216,27.5585,28.3118,579501.43314835,0
+EPC.US,D,20200116,000000,28.5529,29.1421,28.5184,28.8218,456018.72404487,0
+EPC.US,D,20200117,000000,28.8613,28.8812,27.9737,28.0509,382081.25286432,0
+EPC.US,D,20200121,000000,27.7809,27.8432,26.3714,27.2886,921847.55492478,0
+EPC.US,D,20200122,000000,27.2886,27.6751,26.2072,26.2172,764674.40776623,0
+EPC.US,D,20200123,000000,25.8791,26.5947,25.3196,26.325,876333.79846391,0
+EPC.US,D,20200124,000000,26.409,26.409,25.8504,26.1688,494566.16147243,0
+EPC.US,D,20200127,000000,25.5609,25.9859,25.4837,25.542,570718.16538083,0
+EPC.US,D,20200128,000000,25.6291,25.8504,25.4086,25.5707,497889.47806035,0
+EPC.US,D,20200129,000000,25.4837,25.6142,24.9915,25.0982,440043.53614842,0
+EPC.US,D,20200130,000000,24.8471,25.5323,24.769,25.4639,472912.50294949,0
+EPC.US,D,20200131,000000,25.291,25.725,24.6831,24.9154,578214.59640564,0
+EPC.US,D,20200203,000000,25.0113,28.3365,24.5378,28.2426,3121658.5466963,0
+EPC.US,D,20200204,000000,28.9493,29.9853,28.6795,29.4307,1829336.5611944,0
+EPC.US,D,20200205,000000,30.0494,31.2653,29.7974,30.5981,892461.74764036,0
+EPC.US,D,20200206,000000,30.8867,31.5342,30.4142,30.5892,732633.9938679,0
+EPC.US,D,20200207,000000,30.3559,30.7236,29.229,29.4109,935487.82206478,0
+EPC.US,D,20200210,000000,36.4182,37.6053,34.9889,37.5065,4500686.2160595,0
+EPC.US,D,20200211,000000,37.0251,37.3148,34.7763,35.327,2165140.2511979,0
+EPC.US,D,20200212,000000,35.6739,35.8053,33.0396,33.4547,1626075.0323627,0
+EPC.US,D,20200213,000000,33.2334,33.4053,32.1243,33.0208,1238202.0024921,0
+EPC.US,D,20200214,000000,32.9052,33.6959,32.3349,32.4594,777888.76431764,0
+EPC.US,D,20200218,000000,32.4891,32.6057,30.9361,32.1718,1581005.3964444,0
+EPC.US,D,20200219,000000,32.1816,32.8953,31.5677,32.4327,1141747.9233063,0
+EPC.US,D,20200220,000000,32.2666,33.174,32.0749,33.1553,677080.48281996,0
+EPC.US,D,20200221,000000,33.0979,33.5081,32.664,32.837,1061601.8695077,0
+EPC.US,D,20200224,000000,31.8732,32.7025,31.5826,32.5177,557284.27771843,0
+EPC.US,D,20200225,000000,32.576,32.8953,30.5516,30.9846,992025.68228777,0
+EPC.US,D,20200226,000000,31.3118,31.3118,29.7203,29.7303,695380.4748318,0
+EPC.US,D,20200227,000000,29.0244,30.782,28.7358,29.3241,1190305.7770618,0
+EPC.US,D,20200228,000000,29.5365,30.9065,29.0146,29.2944,1280302.4042597,0
+EPC.US,D,20200302,000000,30.2412,31.6014,28.6993,31.5163,884230.84847466,0
+EPC.US,D,20200303,000000,31.2842,32.5276,30.5319,31.814,1219573.2196459,0
+EPC.US,D,20200304,000000,32.3646,33.1642,31.9019,32.9526,922584.04639388,0
+EPC.US,D,20200305,000000,31.9868,33.9362,31.804,33.6959,899875.22220848,0
+EPC.US,D,20200306,000000,32.7301,33.4647,32.153,33.347,1018400.777193,0
+EPC.US,D,20200309,000000,31.3118,34.9987,30.3559,34.4393,1173368.4966006,0
+EPC.US,D,20200310,000000,35.1234,35.1234,29.6916,31.7467,1208894.0933438,0
+EPC.US,D,20200311,000000,31.1961,31.6212,28.6993,28.803,1023399.4095403,0
+EPC.US,D,20200312,000000,26.7875,27.3856,23.6669,24.0367,1433559.3996642,0
+EPC.US,D,20200313,000000,25.2416,28.2821,23.5532,28.2722,1341034.6238658,0
+EPC.US,D,20200316,000000,26.0541,27.443,24.6544,27.1345,963903.44347163,0
+EPC.US,D,20200317,000000,27.5783,31.9681,26.7787,31.8337,1774175.5758195,0
+EPC.US,D,20200318,000000,29.9516,33.8789,28.3701,28.3987,1352062.7742843,0
+EPC.US,D,20200319,000000,28.2524,31.1565,24.9915,30.1632,1302486.174774,0
+EPC.US,D,20200320,000000,30.3559,30.4044,23.5345,23.8142,1542913.2078645,0
+EPC.US,D,20200323,000000,23.6896,25.6577,19.7901,20.4287,1330421.2557306,0
+EPC.US,D,20200324,000000,21.3924,22.9553,21.0069,22.8989,781742.19289706,0
+EPC.US,D,20200325,000000,23.0719,25.3196,22.0212,24.3935,941536.56175403,0
+EPC.US,D,20200326,000000,24.5872,26.4485,24.0367,24.8471,741604.41949501,0
+EPC.US,D,20200327,000000,23.9013,24.8768,22.9553,24.172,485024.14562547,0
+EPC.US,D,20200330,000000,24.2392,24.7226,22.8593,23.5731,686920.93957817,0
+EPC.US,D,20200331,000000,23.4199,23.7777,22.2426,23.236,1049275.7540413,0
+EPC.US,D,20200401,000000,22.3197,23.3615,21.1028,22.4631,1118272.2577285,0
+EPC.US,D,20200402,000000,22.4354,25.8978,22.3098,25.6004,949833.21908661,0
+EPC.US,D,20200403,000000,25.725,26.409,25.0113,25.7546,857952.8733236,0
+EPC.US,D,20200406,000000,26.8251,27.1533,25.2613,26.3625,684329.05613882,0
+EPC.US,D,20200407,000000,27.3076,27.8482,26.2903,26.6897,981501.34059397,0
+EPC.US,D,20200408,000000,26.749,27.9066,26.4189,27.3944,890259.35488179,0
+EPC.US,D,20200409,000000,27.9826,28.6993,26.4683,26.6511,629347.13531073,0
+EPC.US,D,20200413,000000,26.4386,26.9516,25.6291,26.5266,545261.66148378,0
+EPC.US,D,20200414,000000,27.3371,27.5487,26.3536,26.6314,674609.99907333,0
+EPC.US,D,20200415,000000,25.3988,26.3536,24.9628,25.4837,762771.46758301,0
+EPC.US,D,20200416,000000,25.4175,25.6113,23.9309,24.4903,792679.29354607,0
+EPC.US,D,20200417,000000,24.9055,25.7941,23.6699,24.6248,983641.01017797,0
+EPC.US,D,20200420,000000,24.0465,25.5609,23.4771,24.8185,531006.30256737,0
+EPC.US,D,20200421,000000,24.2392,25.7645,23.9309,25.552,760400.12691874,0
+EPC.US,D,20200422,000000,26.2172,26.6314,25.3315,26.2469,544579.79987639,0
+EPC.US,D,20200423,000000,26.2072,26.9021,25.6666,25.8307,386195.69078306,0
+EPC.US,D,20200424,000000,25.6389,26.3003,25.5905,26.0838,348005.37078489,0
+EPC.US,D,20200427,000000,26.3912,27.3944,26.2272,26.9021,491329.84799761,0
+EPC.US,D,20200428,000000,27.607,27.6257,26.5128,26.834,885691.6914436,0
+EPC.US,D,20200429,000000,27.4143,27.4143,25.7843,26.6413,819011.89855885,0
+EPC.US,D,20200430,000000,26.1391,26.8736,25.3988,26.6413,848795.28983689,0
+EPC.US,D,20200501,000000,26.1787,26.315,25.5283,25.9275,581932.46199486,0
+EPC.US,D,20200504,000000,25.5905,25.8791,25.204,25.5233,546991.60710489,0
+EPC.US,D,20200505,000000,25.8702,26.8251,25.8604,25.9375,548453.46173792,0
+EPC.US,D,20200506,000000,25.8307,26.2469,24.5378,24.9628,1027055.563619,0
+EPC.US,D,20200507,000000,26.0541,27.6,25.7447,26.0245,966830.18773003,0
+EPC.US,D,20200508,000000,27.2591,28.5035,27.2165,27.7424,1310147.5070481,0
+EPC.US,D,20200511,000000,27.4814,27.8482,26.9418,27.0376,659538.22722345,0
+EPC.US,D,20200512,000000,27.183,27.6257,25.5707,25.6291,521139.54254241,0
+EPC.US,D,20200513,000000,25.552,25.7447,24.9717,25.6577,493928.8130857,0
+EPC.US,D,20200514,000000,25.2613,25.3988,24.2116,24.6544,595889.38000002,0
+EPC.US,D,20200515,000000,24.4616,24.954,24.172,24.7414,640233.65275444,0
+EPC.US,D,20200518,000000,25.7447,26.6995,25.2515,26.4683,710216.528945,0
+EPC.US,D,20200519,000000,26.3052,26.3694,25.5609,25.5807,558618.66267413,0
+EPC.US,D,20200520,000000,26.0541,26.3339,25.7892,26.1203,469510.27656132,0
+EPC.US,D,20200521,000000,26.1985,26.6433,25.9078,26.4881,694062.2765018,0
+EPC.US,D,20200522,000000,26.6709,27.4577,26.3339,27.4044,466927.49809892,0
+EPC.US,D,20200526,000000,28.5905,29.1994,27.8679,28.1101,719514.73374243,0
+EPC.US,D,20200527,000000,28.5628,29.4604,28.5529,29.3438,776499.74950023,0
+EPC.US,D,20200528,000000,29.6135,30.3658,29.0383,29.2478,801962.32338192,0
+EPC.US,D,20200529,000000,28.8129,29.4307,28.7358,29.3536,688606.37197862,0
+EPC.US,D,20200601,000000,29.5651,29.6522,28.6894,28.969,952104.40500439,0
+EPC.US,D,20200602,000000,28.9306,29.6086,28.6696,28.8416,793479.51985385,0
+EPC.US,D,20200603,000000,29.3922,29.9032,28.8416,29.0729,531672.98921316,0
+EPC.US,D,20200604,000000,28.7932,29.1707,28.384,28.7161,832542.90597541,0
+EPC.US,D,20200605,000000,29.8261,30.7919,29.4801,30.5981,765920.77794471,0
+EPC.US,D,20200608,000000,30.8967,31.6597,30.5843,31.5826,516414.0595037,0
+EPC.US,D,20200609,000000,31.1201,31.6063,30.6357,30.6949,776532.12275162,0
+EPC.US,D,20200610,000000,30.6949,30.8581,28.8515,28.987,739257.35876929,0
+EPC.US,D,20200611,000000,28.0903,28.379,27.2017,27.2789,720999.85664991,0
+EPC.US,D,20200612,000000,28.1101,28.1101,25.8891,26.2172,1321822.1108303,0
+EPC.US,D,20200615,000000,25.4639,25.8218,24.7889,25.6004,1152571.7175755,0
+EPC.US,D,20200616,000000,26.5365,28.0805,26.3753,27.3371,766068.48090417,0
+EPC.US,D,20200617,000000,27.346,27.8966,26.8834,27.6554,564191.9202336,0
+EPC.US,D,20200618,000000,27.3856,27.7128,27.1049,27.3856,557440.07399073,0
+EPC.US,D,20200619,000000,27.7226,28.466,27.2264,27.433,930214.01708067,0
+EPC.US,D,20200622,000000,27.3076,27.3076,26.5365,27.2215,524642.93534118,0
+EPC.US,D,20200623,000000,27.6751,28.2237,27.5585,28.0903,680783.1734476,0
+EPC.US,D,20200624,000000,27.6159,28.3315,27.2986,28.0607,632999.24273307,0
+EPC.US,D,20200625,000000,27.944,28.8218,27.8096,28.7733,435041.8688088,0
+EPC.US,D,20200626,000000,28.7062,28.9403,27.7711,28.1664,823983.2159753,0
+EPC.US,D,20200629,000000,28.6102,29.7016,28.3414,29.6334,601164.19664824,0
+EPC.US,D,20200630,000000,29.4901,30.1355,29.1124,30.0674,881651.10500459,0
+EPC.US,D,20200701,000000,30.0771,30.4092,29.1322,29.152,566628.00740063,0
+EPC.US,D,20200702,000000,29.8261,30.2956,29.7203,29.836,442965.2220863,0
+EPC.US,D,20200706,000000,30.3381,30.8204,30.1157,30.3758,564275.88835438,0
+EPC.US,D,20200707,000000,30,31.1961,29.9428,30.7433,767437.26243947,0
+EPC.US,D,20200708,000000,30.5892,31.2356,29.7401,30.182,563255.11927152,0
+EPC.US,D,20200709,000000,30.1444,30.7623,29.6619,29.7016,547539.92905029,0
+EPC.US,D,20200710,000000,29.7886,30.4726,29.7886,30.3293,541355.62637084,0
+EPC.US,D,20200713,000000,30.5319,30.8017,29.9606,29.9902,443098.76174828,0
+EPC.US,D,20200714,000000,29.8261,30.0297,29.1223,29.6719,741555.85961793,0
+EPC.US,D,20200715,000000,30.4726,30.6851,29.5088,29.6432,597814.57679357,0
+EPC.US,D,20200716,000000,29.6432,29.8696,29.1618,29.5563,456733.97056776,0
+EPC.US,D,20200717,000000,29.6619,30.0871,29.5651,29.836,312216.74137416,0
+EPC.US,D,20200720,000000,29.5938,29.8459,28.8712,28.8812,444710.34266899,0
+EPC.US,D,20200721,000000,29.229,30.0771,28.6795,29.1223,528067.4183397,0
+EPC.US,D,20200722,000000,28.977,29.1895,28.0212,28.2821,510805.39370053,0
+EPC.US,D,20200723,000000,28.2921,29.3822,28.2921,29.1223,323338.97655455,0
+EPC.US,D,20200724,000000,29.152,29.3922,28.3701,28.379,256923.22800145,0
+EPC.US,D,20200727,000000,28.2426,28.6499,27.9638,28.3118,227802.47671278,0
+EPC.US,D,20200728,000000,27.9826,28.7259,27.9154,28.3612,285458.2257728,0
+EPC.US,D,20200729,000000,28.2821,29.1797,27.8343,29.1026,478283.42768778,0
+EPC.US,D,20200730,000000,28.6696,28.9493,28.0212,28.5035,433269.43329523,0
+EPC.US,D,20200731,000000,28.3513,28.9593,28.3513,28.8416,436776.87275043,0
+EPC.US,D,20200803,000000,28.9593,29.9319,28.5728,29.7599,677959.618928,0
+EPC.US,D,20200804,000000,27.521,30.0494,25.4936,28.987,2217501.9619916,0
+EPC.US,D,20200805,000000,28.7161,28.9206,27.1049,27.433,933947.05763148,0
+EPC.US,D,20200806,000000,27.3076,27.8867,27.0663,27.3944,769358.4125766,0
+EPC.US,D,20200807,000000,27.3944,28.4739,27.3856,28.2624,471947.37539246,0
+EPC.US,D,20200810,000000,28.5431,29.7599,28.5331,29.5276,540773.91950995,0
+EPC.US,D,20200811,000000,29.8647,30.2512,29.4702,29.5651,494169.58914291,0
+EPC.US,D,20200812,000000,29.8261,30.0198,29.4989,29.6819,442648.57122115,0
+EPC.US,D,20200813,000000,29.4406,29.6432,29.0917,29.4989,361832.79578449,0
+EPC.US,D,20200814,000000,29.2192,29.4989,28.9306,29.239,328137.29940889,0
+EPC.US,D,20200817,000000,29.229,30.0594,29.2093,29.9516,447662.37853004,0
+EPC.US,D,20200818,000000,29.8834,29.8834,28.5905,29.5088,781807.95106394,0
+EPC.US,D,20200819,000000,29.3635,30.3945,29.3635,29.4604,585295.23348291,0
+EPC.US,D,20200820,000000,29.0729,29.4901,28.8812,29.3922,407318.22565039,0
+EPC.US,D,20200821,000000,29.1797,29.3338,27.4528,27.607,813163.46836258,0
+EPC.US,D,20200824,000000,27.8195,28.7645,27.693,28.2524,661211.51965463,0
+EPC.US,D,20200825,000000,28.4739,28.4739,27.4617,28.1289,544072.95615933,0
+EPC.US,D,20200826,000000,27.9737,28.379,27.6831,28.12,344087.1957027,0
+EPC.US,D,20200827,000000,28.3414,28.6993,28.0212,28.205,335967.57958864,0
+EPC.US,D,20200828,000000,28.4274,28.4274,27.6209,28.214,362946.6379651,0
+EPC.US,D,20200831,000000,28.1101,28.1101,27.5308,27.7028,501941.19280452,0
+EPC.US,D,20200901,000000,27.5872,29.4307,27.5308,29.4021,558413.29486063,0
+EPC.US,D,20200902,000000,29.4021,29.9516,28.987,29.3141,362778.70172352,0
+EPC.US,D,20200903,000000,29.3724,29.9803,28.6993,29.4702,432213.25596867,0
+EPC.US,D,20200904,000000,29.9032,30.2314,29.0146,29.1797,483613.88586183,0
+EPC.US,D,20200908,000000,29.0432,29.0432,27.6751,27.7128,677731.99450417,0
+EPC.US,D,20200909,000000,28.0112,28.3938,27.6159,27.7711,590109.74296295,0
+EPC.US,D,20200910,000000,27.8779,28.214,27.2789,27.3173,436141.54769192,0
+EPC.US,D,20200911,000000,27.5012,27.9351,27.2639,27.4617,456192.73027109,0
+EPC.US,D,20200914,000000,27.6831,28.6102,27.3657,28.379,394825.18560648,0
+EPC.US,D,20200915,000000,28.4462,29.4604,28.3701,28.7161,482041.75984124,0
+EPC.US,D,20200916,000000,28.7833,29.3338,28.4838,28.987,562267.73510415,0
+EPC.US,D,20200917,000000,28.7358,28.7358,27.9826,28.1378,314113.61157274,0
+EPC.US,D,20200918,000000,28.3216,28.3216,27.3076,28.0409,836115.0919334,0
+EPC.US,D,20200921,000000,27.607,27.7128,26.1292,26.8637,757075.79866672,0
+EPC.US,D,20200922,000000,27.0278,27.2749,26.1104,26.5266,534533.97530468,0
+EPC.US,D,20200923,000000,26.5266,26.8834,25.5707,25.5807,425320.78841509,0
+EPC.US,D,20200924,000000,25.5905,26.3339,25.4739,26.1292,786197.56161949,0
+EPC.US,D,20200925,000000,25.9474,26.6511,25.9474,26.3625,242749.81387762,0
+EPC.US,D,20200928,000000,26.6897,27.2314,26.6611,26.7975,356915.09656566,0
+EPC.US,D,20200929,000000,26.8537,26.9516,26.2656,26.4584,399097.44312576,0
+EPC.US,D,20200930,000000,26.5947,27.1533,26.4584,26.9021,422321.20434106,0
+EPC.US,D,20201001,000000,26.9705,27.3371,26.4881,27.2314,372481.57216332,0
+EPC.US,D,20201002,000000,26.9516,28.2237,26.7688,27.9253,645265.67001726,0
+EPC.US,D,20201005,000000,28.1763,28.1763,27.3657,27.8966,361630.46296331,0
+EPC.US,D,20201006,000000,28.1289,29.0432,27.9154,28.5431,360731.09357315,0
+EPC.US,D,20201007,000000,28.5134,29.3338,28.12,28.1576,566839.44519876,0
+EPC.US,D,20201008,000000,28.4462,28.7062,28.2426,28.6202,305352.60041555,0
+EPC.US,D,20201009,000000,28.5529,29.1421,28.4462,28.7161,296395.32642181,0
+EPC.US,D,20201012,000000,28.6696,29.4801,28.6499,29.3141,287723.34170593,0
+EPC.US,D,20201013,000000,28.7358,29.2192,28.031,29.0828,447773.66158169,0
+EPC.US,D,20201014,000000,29.1994,29.8983,28.977,29.0146,223260.10487724,0
+EPC.US,D,20201015,000000,28.6597,29.5187,28.4739,29.4604,257090.15257893,0
+EPC.US,D,20201016,000000,29.3438,29.6819,29.0047,29.4307,175885.8981256,0
+EPC.US,D,20201019,000000,29.4307,29.75,28.214,28.2821,285668.65190682,0
+EPC.US,D,20201020,000000,28.7161,28.9403,27.6406,27.8295,273034.9905522,0
+EPC.US,D,20201021,000000,27.6257,28.0706,27.4716,27.5308,243004.75323231,0
+EPC.US,D,20201022,000000,27.6751,27.6751,26.834,27.1918,405120.89121235,0
+EPC.US,D,20201023,000000,27.443,27.5111,26.8924,27.3944,212606.27017787,0
+EPC.US,D,20201026,000000,27.0949,27.5487,26.6897,27.4528,241117.99967479,0
+EPC.US,D,20201027,000000,27.4528,27.7128,27.1049,27.1533,282928.05384391,0
+EPC.US,D,20201028,000000,26.5553,26.9615,26.3536,26.4881,368733.35665092,0
+EPC.US,D,20201029,000000,25.977,26.0245,24.607,25.813,757967.07474403,0
+EPC.US,D,20201030,000000,25.7645,26.0639,25.0014,25.2999,360635.9971472,0
+EPC.US,D,20201102,000000,25.8218,26.1885,25.4353,25.7546,301118.78613231,0
+EPC.US,D,20201103,000000,26.2469,26.8834,26.0334,26.6897,538723.27636726,0
+EPC.US,D,20201104,000000,26.1787,26.7787,25.5133,26.2853,220601.4516069,0
+EPC.US,D,20201105,000000,26.4683,27.7622,26.3813,27.3076,382841.01260786,0
+EPC.US,D,20201106,000000,27.5308,27.9253,27.3371,27.8096,216473.86205478,0
+EPC.US,D,20201109,000000,29.5464,30.9846,29.152,29.4801,893569.51983633,0
+EPC.US,D,20201110,000000,29.8547,30.868,29.6522,30.433,911563.98928818,0
+EPC.US,D,20201111,000000,30.5418,31.6113,30.01,31.2455,752454.51703092,0
+EPC.US,D,20201112,000000,31.7081,34.459,30.8403,32.6739,2101253.6629095,0
+EPC.US,D,20201113,000000,33.1642,34.2456,31.8821,34.1299,644294.47247558,0
+EPC.US,D,20201116,000000,34.7379,35.6067,34.217,35.1332,751653.27905904,0
+EPC.US,D,20201117,000000,34.6815,35.8874,34.5826,35.3556,596635.98811018,0
+EPC.US,D,20201118,000000,35.4228,35.492,33.3016,33.3668,474492.72228293,0
+EPC.US,D,20201119,000000,33.4547,34.2851,33.3767,33.9559,306655.62378396,0
+EPC.US,D,20201120,000000,33.9658,34.4106,33.4647,33.7918,515643.171455,0
+EPC.US,D,20201123,000000,34.1398,35.3734,33.9658,34.8337,670456.10625446,0
+EPC.US,D,20201124,000000,35.1332,35.2884,34.2456,34.7863,515970.95062531,0
+EPC.US,D,20201125,000000,34.5154,35.5009,34.5154,35.2212,553388.35924656,0
+EPC.US,D,20201127,000000,34.8832,34.9206,34.034,34.4294,179076.68671564,0
+EPC.US,D,20201130,000000,34.0924,34.2604,33.1166,33.5318,631723.53429552,0
+EPC.US,D,20201201,000000,33.9658,34.12,32.7688,33.5605,448855.13051091,0
+EPC.US,D,20201202,000000,33.5131,34.034,33.1256,33.6663,374074.94313013,0
+EPC.US,D,20201203,000000,33.7157,34.5549,33.1079,33.2917,469906.84889083,0
+EPC.US,D,20201204,000000,33.5418,34.1873,33.435,34.0242,345576.3652666,0
+EPC.US,D,20201207,000000,34.0053,34.0429,33.2719,33.5704,327880.33672599,0
+EPC.US,D,20201208,000000,32.9052,33.9658,32.0749,33.8976,540907.45917193,0
+EPC.US,D,20201209,000000,34.1408,35.0324,33.9955,34.9157,480122.63303233,0
+EPC.US,D,20201210,000000,34.6745,36.1277,34.6005,35.6324,772483.44299976,0
+EPC.US,D,20201211,000000,35.2073,35.9378,34.9553,35.1876,435807.69853697,0
+EPC.US,D,20201214,000000,35.6522,35.9378,35.0324,35.0324,249557.3016463,0
+EPC.US,D,20201215,000000,35.2745,35.4979,34.9453,35.2557,258391.15261912,0
+EPC.US,D,20201216,000000,35.6719,35.7203,34.984,35.323,261134.78567435,0
+EPC.US,D,20201217,000000,35.6146,35.6146,34.8288,34.974,254006.60038411,0
+EPC.US,D,20201218,000000,35.1381,35.3517,34.7606,34.8475,770148.52224331,0
+EPC.US,D,20201221,000000,34.0934,34.4314,33.4133,33.9075,360042.15031703,0
+EPC.US,D,20201222,000000,33.8315,34.6351,33.5497,34.1694,322360.69736413,0
+EPC.US,D,20201223,000000,34.1694,34.7122,34.1694,34.5481,196461.12271164,0
+EPC.US,D,20201224,000000,34.809,34.809,34.2871,34.4512,69811.90495665,0
+EPC.US,D,20201228,000000,34.8188,34.8871,34.3731,34.6933,177118.10500661,0
+EPC.US,D,20201229,000000,34.8969,34.8969,34.121,34.1596,240924.77183056,0
+EPC.US,D,20201230,000000,34.4028,34.5955,33.7681,33.9075,260589.49872128,0
+EPC.US,D,20201231,000000,34.0439,34.1496,33.5111,33.5111,369969.61018834,0
+EPC.US,D,20210104,000000,33.4924,33.7236,33.0742,33.3084,308048.68525781,0
+EPC.US,D,20210105,000000,33.1139,33.8976,32.8122,33.2887,287158.83313483,0
+EPC.US,D,20210106,000000,33.4133,34.4028,33.3796,33.8976,566259.76166607,0
+EPC.US,D,20210107,000000,33.9757,34.213,33.2887,33.7434,412906.65817145,0
+EPC.US,D,20210108,000000,34.1121,34.1121,33.1236,33.5991,366063.57507541,0
+EPC.US,D,20210111,000000,33.2403,34.0686,33.2403,33.7049,342142.77729114,0
+EPC.US,D,20210112,000000,33.8611,34.2673,33.2492,33.3935,601019.5286811,0
+EPC.US,D,20210113,000000,33.3648,33.4824,32.7925,33.1613,315874.91878113,0
+EPC.US,D,20210114,000000,33.2106,33.9075,32.8716,33.3935,505996.95420512,0
+EPC.US,D,20210115,000000,33.1523,33.5615,32.7264,33.2492,441709.74693086,0
+EPC.US,D,20210119,000000,33.5111,33.6752,33.0643,33.3549,390536.74146152,0
+EPC.US,D,20210120,000000,33.3549,33.4627,33.0169,33.1326,350031.73398904,0
+EPC.US,D,20210121,000000,33.0455,33.2789,32.0472,32.9685,478301.63764169,0
+EPC.US,D,20210122,000000,32.8024,32.8479,32.0669,32.5503,438806.2709469,0
+EPC.US,D,20210125,000000,32.407,35.4495,32.3092,34.4028,814116.45595034,0
+EPC.US,D,20210126,000000,34.4028,34.9356,33.7533,34.6152,680629.4005035,0
+EPC.US,D,20210127,000000,34.1309,36.2048,34.0538,35.236,471876.55890505,0
+EPC.US,D,20210128,000000,35.0808,35.7392,33.2492,33.9164,751357.87314011,0
+EPC.US,D,20210129,000000,33.9164,34.1408,32.3379,32.3675,484627.57329595,0
+EPC.US,D,20210201,000000,32.3873,32.9586,32.1361,32.754,380761.0312061,0
+EPC.US,D,20210202,000000,33.0268,33.0505,32.0769,32.1826,616739.77722286,0
+EPC.US,D,20210203,000000,32.0372,32.1925,31.3404,32.1361,382543.58336072,0
+EPC.US,D,20210204,000000,31.9791,31.9978,31.1181,31.893,564199.00188233,0
+EPC.US,D,20210205,000000,32.2992,32.8419,31.553,32.6393,561627.3517251,0
+EPC.US,D,20210208,000000,32.9487,33.7335,32.8122,33.1909,699666.89564855,0
+EPC.US,D,20210209,000000,33.7049,34.9939,31.805,33.2492,887428.71871345,0
+EPC.US,D,20210210,000000,33.4727,34.1933,32.9971,33.3747,808542.18672677,0
+EPC.US,D,20210211,000000,33.2887,33.5161,32.1065,32.7835,659680.87186238,0
+EPC.US,D,20210212,000000,32.5404,32.5454,32.1925,32.2894,410926.83151618,0
+EPC.US,D,20210216,000000,31.9791,32.4367,31.5243,32.2399,540429.95371394,0
+EPC.US,D,20210217,000000,32.4544,32.7164,31.8644,32.1263,446127.68408137,0
+EPC.US,D,20210218,000000,31.8742,32.4831,31.631,31.6983,488640.84480411,0
+EPC.US,D,20210219,000000,31.7081,32.1738,30.9816,31.04,555611.99695136,0
+EPC.US,D,20210222,000000,30.7879,31.7556,30.5467,31.641,787645.25295505,0
+EPC.US,D,20210223,000000,31.7378,31.9504,31.1645,31.2732,902374.03255008,0
+EPC.US,D,20210224,000000,31.1546,31.2535,30.3144,30.5269,780615.19908308,0
+EPC.US,D,20210225,000000,30.5843,30.8166,29.6047,29.838,608053.6292095,0
+EPC.US,D,20210226,000000,29.7322,30.2402,29.2667,29.6432,946488.65755247,0
+EPC.US,D,20210301,000000,30.0703,30.5368,29.8765,29.9546,422887.73624037,0
+EPC.US,D,20210302,000000,29.7223,30.008,29.2182,29.238,693840.7220626,0
+EPC.US,D,20210303,000000,29.3724,30.0624,29.1361,29.6629,640381.35571391,0
+EPC.US,D,20210304,000000,29.8093,30.4321,29.0887,29.2063,541737.02373877,0
+EPC.US,D,20210305,000000,29.4297,30.8224,29.3021,30.774,1011321.1517798,0
+EPC.US,D,20210308,000000,30.949,32.3022,30.9293,32.1085,597602.12733132,0
+EPC.US,D,20210309,000000,32.3616,32.6245,31.3878,31.4552,519442.98183679,0
+EPC.US,D,20210310,000000,31.4946,33.3836,31.4067,33.1306,790141.02830434,0
+EPC.US,D,20210311,000000,33.1593,34.1141,32.7311,33.8611,802617.88172255,0
+EPC.US,D,20210312,000000,34.0557,35.1461,33.9876,34.7476,967090.18540525,0
+EPC.US,D,20210315,000000,36.7919,37.815,36.5971,37.2692,1845845.9077387,0
+EPC.US,D,20210316,000000,36.5486,38.2627,36.3836,38.1263,1197693.9600273,0
+EPC.US,D,20210317,000000,38.2241,39.441,37.6587,39.3728,1300239.2687948,0
+EPC.US,D,20210318,000000,39.353,40.6301,37.9127,37.9326,1639668.7629539,0
+EPC.US,D,20210319,000000,38.0383,38.3694,37.0894,37.7368,10996431.713831,0
+EPC.US,D,20210322,000000,37.7368,37.7655,35.6047,36.4321,1343476.7810174,0
+EPC.US,D,20210323,000000,36.4409,37.3286,36.2068,36.9184,933577.80023282,0
+EPC.US,D,20210324,000000,36.7533,37.469,35.9151,36.091,715302.16440542,0
+EPC.US,D,20210325,000000,35.828,37.7457,35.7984,37.4927,591656.57738089,0
+EPC.US,D,20210326,000000,37.8248,38.243,37.036,37.5224,2057020.6732067,0
+EPC.US,D,20210329,000000,37.3089,39.0228,37.3089,38.8558,645036.02226521,0
+EPC.US,D,20210330,000000,38.751,39.3332,38.5731,39.1483,681957.71547457,0
+EPC.US,D,20210331,000000,39.353,39.431,38.5306,38.5631,714726.52752915,0
+EPC.US,D,20210401,000000,38.5069,38.5257,37.6587,37.7368,463436.24526942,0
+EPC.US,D,20210405,000000,37.8248,39.0228,37.7853,38.8361,497476.71910514,0
+EPC.US,D,20210406,000000,38.9151,39.2274,38.3991,38.5928,745925.23689137,0
+EPC.US,D,20210407,000000,38.6126,38.6126,37.9701,37.9898,342005.19097273,0
+EPC.US,D,20210408,000000,38.1065,38.5444,37.6784,38.3893,405401.12216969,0
+EPC.US,D,20210409,000000,38.3893,38.4189,37.4245,37.5816,733951.18053379,0
+EPC.US,D,20210412,000000,37.7457,37.9602,37.3286,37.9514,433113.63702293,0
+EPC.US,D,20210413,000000,37.5421,38.1164,36.8512,37.2396,372806.31634132,0
+EPC.US,D,20210414,000000,37.4245,37.5124,37.0944,37.3859,257382.52350554,0
+EPC.US,D,20210415,000000,37.5816,37.727,37.0845,37.6973,350295.77832068,0
+EPC.US,D,20210416,000000,37.9898,38.0779,37.6874,37.727,332414.61524868,0
+EPC.US,D,20210419,000000,37.7071,37.893,37.3385,37.7368,240689.05409388,0
+EPC.US,D,20210420,000000,37.4343,37.9801,37.2415,37.815,398356.90500022,0
+EPC.US,D,20210421,000000,37.9701,38.7016,37.9127,38.5631,292939.48183601,0
+EPC.US,D,20210422,000000,38.7698,38.7698,37.7457,37.7754,331868.31663149,0
+EPC.US,D,20210423,000000,37.6687,37.8535,37.3672,37.6203,374334.94080535,0
+EPC.US,D,20210426,000000,37.8051,37.8832,37.1517,37.2792,349918.42760917,0
+EPC.US,D,20210427,000000,37.4739,37.4739,36.9283,37.0944,673904.8691915,0
+EPC.US,D,20210428,000000,37.2396,37.3958,37.0064,37.0558,683064.47600643,0
+EPC.US,D,20210429,000000,37.3286,37.893,37.3286,37.7951,383214.31666294,0
+EPC.US,D,20210430,000000,37.7951,37.9898,37.036,37.2011,429819.65869408,0
+EPC.US,D,20210503,000000,37.3186,38.3012,37.0162,37.9227,591186.15357163,0
+EPC.US,D,20210504,000000,37.8051,39.0702,37.5224,38.5829,688397.9691728,0
+EPC.US,D,20210505,000000,38.7214,39.1879,38.5257,38.8952,505096.57315086,0
+EPC.US,D,20210506,000000,39.441,42.6149,39.441,42.4508,1223496.4530486,0
+EPC.US,D,20210507,000000,42.5853,42.8492,41.6225,42.4508,657784.0016638,0
+EPC.US,D,20210510,000000,42.8977,44.2855,42.8977,43.3563,589927.64342388,0
+EPC.US,D,20210511,000000,43.1507,43.4531,42.6446,42.957,341267.68783952,0
+EPC.US,D,20210512,000000,42.8778,43.0054,41.1351,41.4278,445194.92977572,0
+EPC.US,D,20210513,000000,41.3893,43.5896,41.3893,42.5566,983067.39662992,0
+EPC.US,D,20210514,000000,42.8581,43.2979,41.7392,42.3619,816746.78262571,0
+EPC.US,D,20210517,000000,42.2848,43.2298,41.9921,42.8106,728559.01084928,0
+EPC.US,D,20210518,000000,42.8492,43.5016,42.2651,42.2947,644168.01446234,0
+EPC.US,D,20210519,000000,42.1384,43.5559,41.7006,43.4531,569059.03624714,0
+EPC.US,D,20210520,000000,43.4531,43.892,43.1902,43.6193,484708.50642443,0
+EPC.US,D,20210521,000000,43.8238,44.8944,43.8238,44.3102,950130.64833375,0
+EPC.US,D,20210524,000000,44.0868,44.5641,43.9889,44.3299,594895.92584802,0
+EPC.US,D,20210525,000000,44.583,44.8558,43.7744,43.8139,660675.3376785,0
+EPC.US,D,20210526,000000,43.8238,44.0768,43.6489,43.8722,305680.37958587,0
+EPC.US,D,20210527,000000,44.1055,44.3981,43.6677,43.8041,369008.52928772,0
+EPC.US,D,20210528,000000,43.8525,44.2222,43.4046,44.1936,368850.70968721,0
+EPC.US,D,20210601,000000,44.3398,44.3398,42.9075,42.9371,587476.38129525,0
+EPC.US,D,20210602,000000,42.9767,43.6093,42.6446,43.2683,387725.3269112,0
+EPC.US,D,20210603,000000,43.0528,43.9612,42.9362,43.9612,384914.92402498,0
+EPC.US,D,20210604,000000,44.0106,44.5978,43.5619,44.1679,304079.92697031,0
+EPC.US,D,20210607,000000,44.1866,44.7926,44.0304,44.7145,377284.95333819,0
+EPC.US,D,20210608,000000,44.754,45.349,44.754,45.1444,357047.62456353,0
+EPC.US,D,20210609,000000,45.3104,45.3104,44.6275,44.7145,317903.30531349,0
+EPC.US,D,20210610,000000,44.8518,44.9191,44.4703,44.5088,255210.48067014,0
+EPC.US,D,20210611,000000,44.5287,45.008,44.484,44.9783,245777.72454661,0
+EPC.US,D,20210614,000000,45.0565,45.2028,44.5287,44.9191,275511.54428346,0
+EPC.US,D,20210615,000000,44.9982,45.3787,44.842,45.3006,346799.46717064,0
+EPC.US,D,20210616,000000,45.349,45.349,44.6848,44.9487,225118.53183979,0
+EPC.US,D,20210617,000000,44.8024,45.0366,44.1766,44.324,331728.70698487,0
+EPC.US,D,20210618,000000,44.0601,44.0601,41.4021,42.0466,1140749.4108337,0
+EPC.US,D,20210621,000000,41.9794,42.1345,40.8653,41.2745,443090.66843543,0
+EPC.US,D,20210622,000000,41.2163,41.4415,40.6212,41.2943,357570.65490629,0
+EPC.US,D,20210623,000000,41.2943,42.0752,41.0997,41.8805,368314.52771107,0
+EPC.US,D,20210624,000000,42.0179,43.0528,41.666,43.0044,443637.97871672,0
+EPC.US,D,20210625,000000,43.0825,43.64,42.9955,43.3365,975742.94850311,0
+EPC.US,D,20210628,000000,43.3563,43.7368,42.3689,42.9263,555758.68824671,0
+EPC.US,D,20210629,000000,43.0429,43.5807,43.0429,43.473,476703.20835435,0
+EPC.US,D,20210630,000000,43.2683,43.6202,42.8235,42.8967,442760.86593691,0
+EPC.US,D,20210701,000000,43.2199,43.2386,42.4281,42.5646,334654.43957918,0
+EPC.US,D,20210702,000000,42.5447,42.6229,41.6759,42.2136,254418.34767522,0
+EPC.US,D,20210706,000000,42.3095,42.349,41.4415,41.7629,288348.55012338,0
+EPC.US,D,20210707,000000,41.5385,42.184,41.3289,41.4702,276434.18194806,0
+EPC.US,D,20210708,000000,41.0206,41.324,40.6686,41.0106,360732.10523726,0
+EPC.US,D,20210709,000000,41.1628,41.9596,41.0997,41.6463,168583.70660913,0
+EPC.US,D,20210712,000000,41.2745,41.93,41.1678,41.8706,203205.88730574,0
+EPC.US,D,20210713,000000,41.7055,41.841,41.158,41.1876,269615.56587422,0
+EPC.US,D,20210714,000000,41.3724,41.6166,41.0106,41.2064,178876.37722267,0
+EPC.US,D,20210715,000000,41.1965,41.3537,39.7404,40.5718,625278.22227675,0
+EPC.US,D,20210716,000000,40.8555,41.1381,39.6822,39.7207,669885.52769872,0
+EPC.US,D,20210719,000000,39.2236,39.78,38.9941,39.4281,370285.24938939,0
+EPC.US,D,20210720,000000,39.4775,40.298,39.4597,39.9846,432284.07245608,0
+EPC.US,D,20210721,000000,40.3958,40.6686,39.9262,39.9549,275685.55050969,0
+EPC.US,D,20210722,000000,39.5754,39.7899,38.8024,39.272,323820.52866897,0
+EPC.US,D,20210723,000000,38.9991,40.1893,38.9646,40.0934,353628.19988555,0
+EPC.US,D,20210726,000000,40.2584,40.7172,40.1991,40.5125,337497.21571679,0
+EPC.US,D,20210727,000000,40.2486,40.7536,40.034,40.3869,208831.75139872,0
+EPC.US,D,20210728,000000,40.6014,41.0106,40.214,40.4146,211284.02519145,0
+EPC.US,D,20210729,000000,40.6875,40.9612,40.4048,40.4729,307935.37887794,0
+EPC.US,D,20210730,000000,40.4729,40.8555,40.034,40.1408,475115.90737217,0
+EPC.US,D,20210802,000000,40.2584,40.552,39.5062,39.6722,517589.61319477,0
+EPC.US,D,20210803,000000,39.6228,40.2683,39.0465,40.1803,521832.53245497,0
+EPC.US,D,20210804,000000,39.9461,40.2288,39.6031,40.1704,425559.54114408,0
+EPC.US,D,20210805,000000,42.5932,44.5287,41.7539,42.0179,565186.3860497,0
+EPC.US,D,20210806,000000,42.6723,43.3809,42.0179,43.3662,598160.56591779,0
+EPC.US,D,20210809,000000,43.2001,43.7467,42.8186,43.0528,518293.73141249,0
+EPC.US,D,20210810,000000,43.21,43.7764,42.7791,43.6884,306082.01023591,0
+EPC.US,D,20210811,000000,43.894,43.981,43.1902,43.9335,410051.74206456,0
+EPC.US,D,20210812,000000,44.0502,44.4021,43.3266,43.64,289573.67535565,0
+EPC.US,D,20210813,000000,43.6301,43.6301,43.2585,43.473,188017.77408369,0
+EPC.US,D,20210816,000000,43.1902,43.717,42.9461,43.4046,229974.51954817,0
+EPC.US,D,20210817,000000,43.21,43.6686,42.9857,43.4927,275405.31955235,0
+EPC.US,D,20210818,000000,43.3069,43.4246,42.8086,43.0924,329171.22012514,0
+EPC.US,D,20210819,000000,42.8768,43.4046,42.7316,42.9955,261946.1402873,0
+EPC.US,D,20210820,000000,42.9658,43.5807,42.9658,43.4343,604393.42847431,0
+EPC.US,D,20210823,000000,43.6785,43.9039,43.0924,43.3365,281329.62455657,0
+EPC.US,D,20210824,000000,43.21,43.2683,42.1345,42.1938,318012.56503693,0
+EPC.US,D,20210825,000000,42.1938,42.697,41.9596,42.3392,298402.46800793,0
+EPC.US,D,20210826,000000,42.603,42.7414,41.7539,41.8706,324251.49757808,0
+EPC.US,D,20210827,000000,41.7926,42.3006,41.4515,41.5286,693949.98178604,0
+EPC.US,D,20210830,000000,41.6363,41.8904,41.1876,41.4218,412325.96297465,0
+EPC.US,D,20210831,000000,41.412,41.6166,40.8159,41.3339,784879.36328949,0
+EPC.US,D,20210901,000000,41.4901,42.0179,41.3674,41.8024,362697.76859505,0
+EPC.US,D,20210902,000000,41.7629,41.836,40.9711,40.9909,286117.83076985,0
+EPC.US,D,20210903,000000,40.7566,40.8555,40.288,40.3958,484800.56785806,0
+EPC.US,D,20210907,000000,40.3771,40.5224,39.692,39.7306,304662.64549532,0
+EPC.US,D,20210908,000000,39.4173,39.8779,39.2116,39.7207,589767.80049515,0
+EPC.US,D,20210909,000000,39.6425,39.868,38.6917,38.7114,398663.43922432,0
+EPC.US,D,20210910,000000,38.8478,38.9171,37.4156,37.4552,362409.44432486,0
+EPC.US,D,20210913,000000,37.5342,37.809,37.3968,37.7101,459006.16814963,0
+EPC.US,D,20210914,000000,37.7101,38.1223,35.8567,36.4063,557589.80027841,0
+EPC.US,D,20210915,000000,36.2887,36.5536,35.8765,36.3371,737434.34005044,0
+EPC.US,D,20210916,000000,36.5636,36.5833,35.8173,36.0821,464485.34094725,0
+EPC.US,D,20210917,000000,36.1118,36.3184,35.3566,35.7006,902084.69661579,0
+EPC.US,D,20210920,000000,35.23,36.0525,34.6805,35.1312,423673.79925067,0
+EPC.US,D,20210921,000000,35.3961,35.5671,34.3365,34.6212,303702.5762588,0
+EPC.US,D,20210922,000000,34.7636,35.2103,34.6706,34.9059,393115.47326749,0
+EPC.US,D,20210923,000000,34.9553,35.6808,34.9553,35.3961,467862.27573279,0
+EPC.US,D,20210924,000000,34.9453,35.6018,34.9256,35.3071,425969.26510698,0
+EPC.US,D,20210927,000000,35.23,37.1131,35.23,36.69,558057.18909534,0
+EPC.US,D,20210928,000000,36.4845,37.1606,36.3619,36.7394,733582.93479923,0
+EPC.US,D,20210929,000000,36.7296,37.2001,36.3569,36.955,229168.22325576,0
+EPC.US,D,20210930,000000,37.0934,37.1507,35.3764,35.6018,551174.83818283,0
+EPC.US,D,20211001,000000,35.9358,36.5339,35.6907,36.2295,517079.73448539,0
+EPC.US,D,20211004,000000,36.1711,36.5339,35.6907,35.7589,300188.05515487,0
+EPC.US,D,20211005,000000,35.827,36.3668,35.6067,35.9941,443175.64822033,0
+EPC.US,D,20211006,000000,35.6412,35.749,35.1114,35.7105,346664.91584456,0
+EPC.US,D,20211007,000000,35.9259,36.0436,35.072,35.2005,366768.70495724,0
+EPC.US,D,20211008,000000,35.1016,35.2874,34.5668,34.7586,400979.13836275,0
+EPC.US,D,20211011,000000,34.9356,35.1214,34.3563,34.3563,217823.42197206,0
+EPC.US,D,20211012,000000,34.2287,34.6409,33.7781,34.3365,476998.61427327,0
+EPC.US,D,20211013,000000,34.3761,34.3859,33.6891,34.1496,230489.45657808,0
+EPC.US,D,20211014,000000,34.3859,34.6359,34.1012,34.4542,205248.43713558,0
+EPC.US,D,20211015,000000,34.8367,35.062,34.4245,34.4245,360487.28252363,0
+EPC.US,D,20211018,000000,34.121,34.5628,33.8946,34.1309,289133.60146957,0
+EPC.US,D,20211019,000000,34.0429,34.0627,33.1503,33.5823,451418.68735529,0
+EPC.US,D,20211020,000000,33.8572,34.6992,33.6208,34.4155,284609.43958794,0
+EPC.US,D,20211021,000000,34.4343,34.5718,33.8749,34.3365,216100.5579997,0
+EPC.US,D,20211022,000000,34.1596,34.5331,33.9985,34.5234,238658.64423332,0
+EPC.US,D,20211025,000000,34.0726,34.6508,33.7384,34.6212,228381.14858136,0
+EPC.US,D,20211026,000000,34.7783,34.9356,34.1606,34.298,503503.20218406,0
+EPC.US,D,20211027,000000,34.3365,34.4245,33.9342,34.3177,481004.80413268,0
+EPC.US,D,20211028,000000,34.2189,35.0817,34.121,35.062,257173.10903561,0
+EPC.US,D,20211029,000000,34.9157,35.3961,34.2287,34.3177,335750.07180588,0
+EPC.US,D,20211101,000000,34.4155,35.2677,34.3365,34.9157,740106.14495416,0
+EPC.US,D,20211102,000000,34.9553,35.7776,34.4294,35.582,410110.4185827,0
+EPC.US,D,20211103,000000,35.4258,37.2989,35.4159,37.1803,384602.31981625,0
+EPC.US,D,20211104,000000,36.9064,37.1704,36.612,36.9254,358504.42087604,0
+EPC.US,D,20211105,000000,37.3483,38.0739,37.0044,37.642,287338.90934569,0
+EPC.US,D,20211108,000000,37.5639,38.0926,36.5438,36.8383,280457.57009727,0
+EPC.US,D,20211109,000000,36.8383,37.5045,36.4311,37.2495,217413.69800917,0
+EPC.US,D,20211110,000000,37.0934,37.5936,37.0241,37.2792,303922.10736979,0
+EPC.US,D,20211111,000000,39.432,43.3118,39.1128,42.6139,918802.44596598,0
+EPC.US,D,20211112,000000,42.8502,43.2911,41.7322,42.4578,512649.6573656,0
+EPC.US,D,20211115,000000,42.6139,42.9481,41.3398,42.1137,699135.77199294,0
+EPC.US,D,20211116,000000,41.9971,43.2911,41.8203,42.7326,454451.65634482,0
+EPC.US,D,20211117,000000,42.5359,43.4867,42.2225,42.6337,429546.50938548,0
+EPC.US,D,20211118,000000,42.4973,42.8987,41.5939,42.3886,379327.50316802,0
+EPC.US,D,20211119,000000,42.0643,43.7517,42.0643,43.3207,389741.57347428,0
+EPC.US,D,20211122,000000,43.3009,44.1352,43.124,43.8999,306538.27074767,0
+EPC.US,D,20211123,000000,43.8505,44.6354,43.7921,44.3309,251859.84915136,0
+EPC.US,D,20211124,000000,44.1649,44.2222,43.2614,43.7616,285710.13013517,0
+EPC.US,D,20211126,000000,41.6333,43.1536,41.2608,41.8004,256522.60901551,0
+EPC.US,D,20211129,000000,42.1879,42.1879,41.2805,41.5355,307848.37576483,0
+EPC.US,D,20211130,000000,41.3102,42.438,41.3102,41.6433,507954.52425007,0
+EPC.US,D,20211201,000000,41.9971,42.2719,40.81,40.81,447759.49828421,0
+EPC.US,D,20211202,000000,41.3022,41.6858,40.6034,40.9177,449322.51932784,0
+EPC.US,D,20211203,000000,41.0166,41.7649,40.6074,41.1638,525012.19273984,0
+EPC.US,D,20211206,000000,41.578,42.8967,41.5385,42.6209,334650.39292275,0
+EPC.US,D,20211207,000000,42.8867,43.4086,42.434,42.5912,218348.47564303,0
+EPC.US,D,20211208,000000,42.4538,43.4483,42.4538,43.3296,199324.13213137,0
+EPC.US,D,20211209,000000,43.0638,44.2153,42.8768,43.5856,195465.64523141,0
+EPC.US,D,20211210,000000,43.9691,44.2449,43.6301,43.8318,287096.10996027,0
+EPC.US,D,20211213,000000,43.3692,44.0433,42.867,43.6943,243064.44141456,0
+EPC.US,D,20211214,000000,43.5856,44.3833,43.1428,43.3592,373003.59084197,0
+EPC.US,D,20211215,000000,43.2999,44.8163,43.2021,44.7372,409726.99788656,0
+EPC.US,D,20211216,000000,44.58,45.0723,43.8318,43.9306,315497.56806963,0
+EPC.US,D,20211217,000000,43.723,44.3437,42.4933,42.7781,914125.52280436,0
+EPC.US,D,20211220,000000,42.4538,43.6004,42.2175,43.4383,362413.49098129,0
+EPC.US,D,20211221,000000,43.5164,44.235,42.9905,44.0284,410163.02511621,0
+EPC.US,D,20211222,000000,44.0284,44.6778,43.3592,44.5603,402679.74572479,0
+EPC.US,D,20211223,000000,44.5307,44.9042,43.8713,43.8812,299649.84985053,0
+EPC.US,D,20211227,000000,43.7131,45.1799,43.6548,45.1207,316275.53776708,0
+EPC.US,D,20211228,000000,45.0229,45.5151,44.6097,44.6294,189245.93430827,0
+EPC.US,D,20211229,000000,44.6393,45.3381,44.6393,45.0723,137341.49569037,0
+EPC.US,D,20211230,000000,44.9932,45.5151,44.9239,44.9734,185578.65192434,0
+EPC.US,D,20211231,000000,45.0623,45.4064,44.8361,44.9932,195195.53091514,0
+EPC.US,D,20220103,000000,44.7471,45.4657,44.7421,45.4261,240070.92732517,0
+EPC.US,D,20220104,000000,45.6328,45.9579,45.3283,45.357,307581.29644088,0
+EPC.US,D,20220105,000000,46.381,47.2865,46.2535,46.9424,438368.22038903,0
+EPC.US,D,20220106,000000,46.9128,48.2314,46.7359,48.0644,447465.1040294,0
+EPC.US,D,20220107,000000,48.4776,48.5467,47.936,48.094,477847.40045813,0
+EPC.US,D,20220110,000000,48.094,48.6209,47.1887,47.5819,390916.11550124,0
+EPC.US,D,20220111,000000,48.1919,48.1919,46.5579,47.7787,423541.27125279,0
+EPC.US,D,20220112,000000,47.6019,48.3501,47.5622,47.936,576651.575362,0
+EPC.US,D,20220113,000000,48.1335,49.9148,48.1335,49.472,669532.45692575,0
+EPC.US,D,20220114,000000,49.3335,51.0466,48.783,51.007,563914.72426857,0
+EPC.US,D,20220118,000000,50.7412,50.7412,49.4076,49.8654,393332.98105027,0
+EPC.US,D,20220119,000000,49.9543,50.5247,48.3302,48.4973,418804.65990892,0
+EPC.US,D,20220120,000000,48.6643,48.7731,46.7062,46.8337,689059.59749807,0
+EPC.US,D,20220121,000000,46.9227,47.5227,46.6074,46.804,646767.99121453,0
+EPC.US,D,20220124,000000,46.7546,47.3952,46.3217,47.1391,610935.86024724,0
+EPC.US,D,20220125,000000,46.8337,47.0996,45.8838,46.6271,410807.45515168,0
+EPC.US,D,20220126,000000,46.2041,47.3952,46.1942,46.5876,315236.5587303,0
+EPC.US,D,20220127,000000,46.4404,46.9771,45.3184,45.6228,648701.28132093,0
+EPC.US,D,20220128,000000,45.7612,46.6666,45.1899,46.6568,765071.99175985,0
+EPC.US,D,20220131,000000,46.1942,46.6074,44.7016,45.0822,468020.0953333,0
+EPC.US,D,20220201,000000,44.8745,45.0229,43.0835,43.8021,794769.39158889,0
+EPC.US,D,20220202,000000,43.7427,44.3537,43.5708,44.0284,555023.20844171,0
+EPC.US,D,20220203,000000,43.9009,44.5404,43.5559,43.8218,344721.50909711,0
+EPC.US,D,20220204,000000,43.5461,43.7971,42.1434,42.2966,452589.18272583,0
+EPC.US,D,20220207,000000,42.3946,42.9857,41.8776,42.1781,641898.85187278,0
+EPC.US,D,20220208,000000,39.4617,41.4891,36.439,36.607,2411437.9710949,0
+EPC.US,D,20220209,000000,36.6367,38.2706,35.7065,37.5421,1927162.4569078,0
+EPC.US,D,20220210,000000,36.5873,37.0894,35.9576,36.3609,1450598.8582001,0
+EPC.US,D,20220211,000000,36.4588,36.8333,35.7016,35.7994,777872.57769194,0
+EPC.US,D,20220214,000000,35.7115,36.0258,34.9137,35.0324,851906.15696256,0
+EPC.US,D,20220215,000000,35.061,36.4588,35.0433,36.095,608187.16887148,0
+EPC.US,D,20220216,000000,35.829,36.9511,35.829,36.6752,691989.37674878,0
+EPC.US,D,20220217,000000,36.3016,36.6752,35.8687,36.1641,585971.02510566,0
+EPC.US,D,20220218,000000,35.9863,36.4588,35.327,35.4949,456792.6470859,0
+EPC.US,D,20220222,000000,35.229,35.2874,34.5688,34.6874,485333.71484188,0
+EPC.US,D,20220223,000000,34.8644,35.6324,34.7813,34.8545,356720.85705732,0
+EPC.US,D,20220224,000000,34.3237,34.4907,33.9095,34.3621,306000.06544333,0
+EPC.US,D,20220225,000000,34.2644,35.7994,34.2644,35.7016,388864.46069445,0
+EPC.US,D,20220228,000000,35.1501,35.583,34.7171,35.1204,453245.75273057,0
+EPC.US,D,20220301,000000,34.7566,34.8842,34.215,34.6379,386431.40851974,0
+EPC.US,D,20220302,000000,34.7369,35.4308,34.215,35.3665,394507.52307723,0
+EPC.US,D,20220303,000000,35.6719,36.4054,34.983,36.4004,364416.58591099,0
+EPC.US,D,20220304,000000,35.7994,35.7994,34.5787,35.1501,311570.28801048,0
+EPC.US,D,20220307,000000,35.4367,35.4367,34.3888,34.7941,483182.91695271,0
+EPC.US,D,20220308,000000,34.5471,36.4598,34.5074,35.5948,590203.8277248,0
+EPC.US,D,20220309,000000,36.1878,36.6029,35.7332,35.8518,425605.06602885,0
+EPC.US,D,20220310,000000,35.4465,35.5948,34.468,35.1599,336160.80743288,0
+EPC.US,D,20220311,000000,35.4959,35.7679,35.0808,35.3971,387749.60684974,0
+EPC.US,D,20220314,000000,35.5157,36.1287,34.7743,36.089,439225.09988674,0
+EPC.US,D,20220315,000000,36.267,36.9588,35.921,36.9588,536035.28483786,0
+EPC.US,D,20220316,000000,37.3543,37.5322,36.6722,37.4136,556894.78703765,0
+EPC.US,D,20220317,000000,37.3246,38.3428,36.8453,37.4333,730101.79861079,0
+EPC.US,D,20220318,000000,37.4729,37.9374,36.6722,37.9276,1094709.5890378,0
+EPC.US,D,20220321,000000,37.8188,37.8188,36.5339,37.2555,495248.02307982,0
+EPC.US,D,20220322,000000,37.7398,37.7497,36.0742,36.5339,722195.6436231,0
+EPC.US,D,20220323,000000,36.4548,36.6426,34.8435,35.0116,625029.3529067,0
+EPC.US,D,20220324,000000,35.1501,35.58,34.9128,35.2093,605070.23176116,0
+EPC.US,D,20220325,000000,35.2587,35.7974,34.6459,35.3477,786122.69847566,0
+EPC.US,D,20220328,000000,35.3872,35.4268,34.6459,35.3575,402124.34213064,0
+EPC.US,D,20220329,000000,35.6936,36.3559,35.664,35.9803,412851.01664562,0
+EPC.US,D,20220330,000000,35.664,36.3411,35.3971,36.0495,632085.71004544,0
+EPC.US,D,20220331,000000,35.9803,36.4745,35.5157,36.2472,673477.94693881,0
+EPC.US,D,20220401,000000,36.781,36.9391,35.5849,36.3461,404954.97829898,0
+EPC.US,D,20220404,000000,36.1781,36.5932,35.2687,36.5932,363372.54855369,0
+EPC.US,D,20220405,000000,36.5932,37.0677,35.8914,35.9606,323471.50455242,0
+EPC.US,D,20220406,000000,35.9309,36.3164,35.5256,35.8123,323913.60176671,0
+EPC.US,D,20220407,000000,35.9111,36.2175,35.1995,36.0693,466367.03618425,0
+EPC.US,D,20220408,000000,36.1878,37.1764,35.9506,36.6722,576191.26819381,0
+EPC.US,D,20220411,000000,36.6525,37.5619,36.2867,36.3955,300230.54504732,0
+EPC.US,D,20220412,000000,36.4845,37.0083,36.1287,36.3263,328614.80486689,0
+EPC.US,D,20220413,000000,36.2275,36.7414,36.0792,36.2867,417075.72595191,0
+EPC.US,D,20220414,000000,36.3758,37.2258,36.1088,36.1287,344192.40876971,0
+EPC.US,D,20220418,000000,35.7826,36.4054,35.7826,36.1978,271014.69733269,0
+EPC.US,D,20220419,000000,36.0792,36.86,36.0792,36.7909,409694.62463518,0
+EPC.US,D,20220420,000000,37.0775,37.7003,36.6525,37.5816,306018.27539724,0
+EPC.US,D,20220421,000000,37.8485,38.2538,37.038,37.4828,371238.23697716,0
+EPC.US,D,20220422,000000,37.6213,37.8485,36.9391,37.0182,230340.74195451,0
+EPC.US,D,20220425,000000,36.9194,37.5421,36.1681,37.5026,281487.44415709,0
+EPC.US,D,20220426,000000,37.2949,37.5866,36.7513,36.9391,316882.53623062,0
+EPC.US,D,20220427,000000,36.8403,38.2687,36.7019,37.8288,489788.07190021,0
+EPC.US,D,20220428,000000,37.7299,38.6987,37.4927,38.0659,352821.90359313,0
+EPC.US,D,20220429,000000,37.641,38.4663,37.5519,37.7003,528907.0995476,0
+EPC.US,D,20220502,000000,37.7299,37.9968,36.2175,36.86,383729.25369285,0
+EPC.US,D,20220503,000000,36.7711,37.463,36.5932,37.2652,293785.23302856,0
+EPC.US,D,20220504,000000,37.0972,38.4219,36.8798,38.3526,403400.0505682,0
+EPC.US,D,20220505,000000,37.8387,38.3329,37.2159,37.6213,372397.60404253,0
+EPC.US,D,20220506,000000,37.6113,37.8584,36.7316,37.8584,515330.56724627,0
+EPC.US,D,20220509,000000,37.641,40.1912,37.641,38.9457,975652.91039769,0
+EPC.US,D,20220510,000000,35.5849,35.8123,31.631,33.6278,1850470.2243669,0
+EPC.US,D,20220511,000000,33.6673,36.1781,33.0347,34.3394,864179.66589549,0
+EPC.US,D,20220512,000000,33.8552,34.7151,33.5685,34.5371,769462.6139795,0
+EPC.US,D,20220513,000000,34.9523,35.2884,34.468,34.804,540058.67298707,0
+EPC.US,D,20220516,000000,34.6459,36.7513,34.4482,36.4548,487001.94895253,0
+EPC.US,D,20220517,000000,36.6525,37.3246,36.2472,37.0182,434891.13085702,0
+EPC.US,D,20220518,000000,37.0578,37.0578,35.4367,35.6442,565667.93816412,0
+EPC.US,D,20220519,000000,35.2192,35.4662,34.4185,34.8337,540360.14889063,0
+EPC.US,D,20220520,000000,34.893,35.0808,33.1433,33.6178,455898.33601627,0
+EPC.US,D,20220523,000000,33.9243,34.7052,33.6772,34.2801,397831.85132925,0
+EPC.US,D,20220524,000000,34.2604,34.4285,33.3708,34.2703,322064.2797811,0
+EPC.US,D,20220525,000000,34.2801,35.1104,34.0232,35.0216,323619.20751189,0
+EPC.US,D,20220526,000000,35.3971,36.4943,35.1895,36.0001,496461.00834281,0
+EPC.US,D,20220527,000000,36.2867,36.5339,35.8617,36.3362,263850.09213463,0
+EPC.US,D,20220531,000000,36.2078,36.5536,35.6442,35.9803,491807.35345561,0
+EPC.US,D,20220601,000000,36.0995,36.2185,35.1366,35.4145,496967.1377976,0
+EPC.US,D,20220602,000000,35.2657,35.891,34.3525,35.7024,444102.85923337,0
+EPC.US,D,20220603,000000,35.4939,35.7222,35.0274,35.2955,419127.05420569,0
+EPC.US,D,20220606,000000,35.6726,35.6726,34.8786,35.3749,587317.28879688,0
+EPC.US,D,20220607,000000,34.829,35.5485,34.154,35.4047,358859.70120244,0
+EPC.US,D,20220608,000000,35.1863,36.0151,34.9084,35.6627,317086.93685966,0
+EPC.US,D,20220609,000000,35.8314,36.2086,35.4741,35.6826,313860.93735588,0
+EPC.US,D,20220610,000000,35.2458,35.6925,34.6403,34.6403,276616.86375934,0
+EPC.US,D,20220613,000000,34.0051,34.5213,33.1515,33.3401,394177.44405219,0
+EPC.US,D,20220614,000000,33.0919,33.4592,32.5659,32.7842,417190.6485073,0
+EPC.US,D,20220615,000000,32.7842,33.3401,32.6453,32.8538,408205.80666636,0
+EPC.US,D,20220616,000000,32.5461,32.8835,32.1887,32.3873,510279.17135269,0
+EPC.US,D,20220617,000000,32.685,32.7842,31.9406,32.2781,746915.60465971,0
+EPC.US,D,20220621,000000,32.4915,33.1069,32.0994,32.9828,444120.99414626,0
+EPC.US,D,20220622,000000,33.0423,33.36,32.4469,32.953,387338.56690302,0
+EPC.US,D,20220623,000000,33.0523,34.0051,33.0523,33.9059,331467.92277999,0
+EPC.US,D,20220624,000000,34.1143,34.8885,34.0448,34.69,562156.10465968,0
+EPC.US,D,20220627,000000,34.8786,34.9976,34.5312,34.6701,311305.92962897,0
+EPC.US,D,20220628,000000,34.9382,34.9976,33.7769,33.8265,278903.87777358,0
+EPC.US,D,20220629,000000,33.6974,34.0151,33.3996,33.9654,207096.67520247,0
+EPC.US,D,20220630,000000,33.7471,34.4617,33.489,34.2632,348894.56657038,0
+EPC.US,D,20220701,000000,34.1738,34.7197,33.8563,34.5808,321089.71513215,0
+EPC.US,D,20220705,000000,33.9357,35.9505,33.9357,35.891,441951.8570658,0
+EPC.US,D,20220706,000000,35.7918,36.0995,34.9976,35.1962,232384.80372989,0
+EPC.US,D,20220707,000000,35.1366,35.4741,34.8786,35.4543,301045.5989149,0
+EPC.US,D,20220708,000000,35.7024,35.881,35.3351,35.5237,284013.8932274,0
+EPC.US,D,20220711,000000,35.4741,35.8712,35.2111,35.4642,260686.35028223,0
+EPC.US,D,20220712,000000,35.5932,36.4666,35.5386,35.752,247845.82446223,0
+EPC.US,D,20220713,000000,35.623,35.9307,35.087,35.7222,177968.98261856,0
+EPC.US,D,20220714,000000,35.1068,35.8314,35.1068,35.4841,194619.8551354,0
+EPC.US,D,20220715,000000,35.7322,35.881,35.3351,35.5039,870812.32201665,0
+EPC.US,D,20220718,000000,35.5039,36.5412,35.5039,36.3376,367284.37573417,0
+EPC.US,D,20220719,000000,36.7247,37.757,36.4666,37.4692,365003.4066909,0
+EPC.US,D,20220720,000000,37.3202,37.7669,37.1416,37.5387,356121.32935632,0
+EPC.US,D,20220721,000000,37.3004,37.7471,37.0265,37.7471,343862.12824391,0
+EPC.US,D,20220722,000000,37.8761,38.293,37.4493,38.2731,333853.67131995,0
+EPC.US,D,20220725,000000,38.3029,38.6205,38.1242,38.5709,283495.03321977,0
+EPC.US,D,20220726,000000,38.4021,38.7098,38.1689,38.6801,240270.46835077,0
+EPC.US,D,20220727,000000,38.6503,39.3253,38.4717,39.2359,295683.70967095,0
+EPC.US,D,20220728,000000,39.4742,40.417,39.0473,40.2285,317056.71200485,0
+EPC.US,D,20220729,000000,39.9803,40.0597,39.4265,39.484,457584.15197542,0
+EPC.US,D,20220801,000000,39.1963,39.9605,39.1267,39.1863,379373.31016446,0
+EPC.US,D,20220802,000000,39.3054,39.6677,38.5213,39.3054,270025.83041965,0
+EPC.US,D,20220803,000000,39.7024,40.1491,39.2061,39.7024,487057.41539937,0
+EPC.US,D,20220804,000000,41.6875,42.6801,40.3327,40.6949,893356.03372699,0
+EPC.US,D,20220805,000000,40.0498,40.9084,40.0299,40.7149,435403.13852284,0
+EPC.US,D,20220808,000000,40.6652,41.6356,40.6305,41.4791,406969.61010448,0
+EPC.US,D,20220809,000000,41.2012,41.5585,40.9431,41.2905,435975.39577398,0
+EPC.US,D,20220810,000000,41.4097,42.0151,41.231,41.6875,347207.01217662,0
+EPC.US,D,20220811,000000,41.8364,42.3823,41.6181,41.7074,231362.19614203,0
+EPC.US,D,20220812,000000,41.9158,42.2136,41.7272,42.0945,188523.50191949,0
+EPC.US,D,20220815,000000,41.9258,42.5014,41.9258,42.4915,185508.06890425,0
+EPC.US,D,20220816,000000,42.3525,42.5808,42.2433,42.571,379711.82853838,0
+EPC.US,D,20220817,000000,42.2433,42.6106,42.1293,42.293,287997.52909184,0
+EPC.US,D,20220818,000000,42.1541,42.6304,41.9556,42.6106,180783.92409687,0
+EPC.US,D,20220819,000000,42.432,42.6206,42.0548,42.4518,280648.85939149,0
+EPC.US,D,20220822,000000,42.025,42.2831,41.4891,41.6975,272889.13166566,0
+EPC.US,D,20220823,000000,41.5387,41.9654,41.1118,41.2111,375521.65616604,0
+EPC.US,D,20220824,000000,41.1814,41.4891,40.9332,41.1912,213582.92904548,0
+EPC.US,D,20220825,000000,41.2508,42.1839,41.1566,41.8166,224627.09099439,0
+EPC.US,D,20220826,000000,41.767,42.1441,40.7545,40.9729,311985.98886228,0
+EPC.US,D,20220829,000000,40.7447,41.2409,40.6949,40.8737,292407.33540915,0
+EPC.US,D,20220830,000000,40.8836,40.8836,39.762,39.762,439450.24658239,0
+EPC.US,D,20220831,000000,40.0597,40.1888,38.5907,38.6702,502974.8314394,0
+EPC.US,D,20220901,000000,38.3812,39.1783,38.1321,38.7798,342052.47348849,0
+EPC.US,D,20220902,000000,38.9591,39.3676,38.0823,38.3115,322404.67912935,0
+EPC.US,D,20220906,000000,38.2616,38.2965,37.7236,37.9129,453474.9476953,0
+EPC.US,D,20220907,000000,37.9229,38.5506,37.6638,38.4709,315715.57715235,0
+EPC.US,D,20220908,000000,38.152,38.5705,37.9528,38.431,270161.43780711,0
+EPC.US,D,20220909,000000,38.7001,39.6765,38.7001,39.1783,292318.27266776,0
+EPC.US,D,20220912,000000,39.1584,39.8658,39.1285,39.3876,575967.30859474,0
+EPC.US,D,20220913,000000,38.7001,39.2182,37.1756,37.4147,472180.34644209,0
+EPC.US,D,20220914,000000,37.3948,37.4097,36.6873,37.1257,604595.46071685,0
+EPC.US,D,20220915,000000,37.1158,37.33,36.6176,37.2553,599908.57306005,0
+EPC.US,D,20220916,000000,37.0859,37.335,36.6674,37.2951,1268840.8503164,0
+EPC.US,D,20220919,000000,37.1158,38.2716,37.1158,37.9129,327841.268088,0
+EPC.US,D,20220920,000000,37.6239,38.3613,37.325,38.2616,312106.57329499,0
+EPC.US,D,20220921,000000,38.6502,39.2281,38.3613,38.5705,402984.02025932,0
+EPC.US,D,20220922,000000,38.451,38.451,37.8432,38.0624,402358.76736635,0
+EPC.US,D,20220923,000000,37.7535,38.162,37.6638,38.1221,688880.15285944,0
+EPC.US,D,20220926,000000,38.0723,38.5406,37.1855,37.8432,484447.54726202,0
+EPC.US,D,20220927,000000,37.9229,38.0823,36.3286,36.5179,886220.20276722,0
+EPC.US,D,20220928,000000,36.5678,37.3948,36.0447,37.1257,640972.5335238,0
+EPC.US,D,20220929,000000,36.8966,37.0959,36.2091,36.6574,378942.39417395,0
+EPC.US,D,20220930,000000,36.9265,37.7983,36.7372,37.2652,457201.37464813,0
+EPC.US,D,20221003,000000,37.4944,37.8432,37.2204,37.8332,287055.30931181,0
+EPC.US,D,20221004,000000,38.152,39.1684,38.152,38.9591,436473.68925714,0
+EPC.US,D,20221005,000000,38.6004,39.3377,38.3912,39.1086,514719.62272072,0
+EPC.US,D,20221006,000000,38.9691,39.3676,38.8495,39.0886,297108.53279322,0
+EPC.US,D,20221007,000000,39.0388,39.1185,38.3613,38.5606,483276.32715592,0
+EPC.US,D,20221010,000000,38.431,38.9492,38.0723,38.6004,505301.68829429,0
+EPC.US,D,20221011,000000,38.3912,39.3975,38.2317,38.8595,573107.00242303,0
+EPC.US,D,20221012,000000,39.1285,39.3128,38.6004,38.6004,416809.83703878,0
+EPC.US,D,20221013,000000,38.0225,38.9392,37.7634,38.6203,723939.477595,0
+EPC.US,D,20221014,000000,39.0089,39.6367,38.4709,38.5406,458040.39779183,0
+EPC.US,D,20221017,000000,36.9364,37.9926,36.4083,36.4083,799430.48458793,0
+EPC.US,D,20221018,000000,36.8468,38.2417,36.8468,37.6538,825756.34114587,0
+EPC.US,D,20221019,000000,37.7335,38.2915,37.0759,37.8332,544092.45806368,0
+EPC.US,D,20221020,000000,37.9229,38.2816,37.0062,37.1656,353261.86283299,0
+EPC.US,D,20221021,000000,37.335,38.6901,37.0062,38.3812,364227.37344075,0
+EPC.US,D,20221024,000000,38.2716,39.268,37.9627,39.1684,272154.6195815,0
+EPC.US,D,20221025,000000,39.2281,40.2046,38.8894,40.0552,382564.44504191,0
+EPC.US,D,20221026,000000,39.0289,39.7662,38.4011,39.3676,698849.07258,0
+EPC.US,D,20221027,000000,39.0787,40.4039,39.0787,39.4673,380487.96312287,0
+EPC.US,D,20221028,000000,39.6865,40.374,39.6865,39.8658,372104.75699926,0
+EPC.US,D,20221031,000000,40.0651,40.0651,39.0289,39.0488,311361.89007414,0
+EPC.US,D,20221101,000000,39.3975,39.7363,39.0886,39.2481,274192.96408492,0
+EPC.US,D,20221102,000000,38.9492,39.557,38.0225,38.0823,278651.02724799,0
+EPC.US,D,20221103,000000,37.8232,37.8232,37.056,37.335,317422.72830957,0
+EPC.US,D,20221104,000000,37.9627,39.0488,37.8631,38.8196,359808.45130951,0
+EPC.US,D,20221107,000000,38.7299,39.9555,38.5406,39.9455,384692.11138718,0
+EPC.US,D,20221108,000000,40.2146,41.6793,39.9555,40.384,597410.57233675,0
+EPC.US,D,20221109,000000,40.105,40.663,39.2481,39.2481,696995.39345749,0
+EPC.US,D,20221110,000000,40.8224,41.9383,39.6367,39.816,708073.30907971,0
+EPC.US,D,20221111,000000,39.8359,39.8459,38.5805,39.6068,470638.79195797,0
+EPC.US,D,20221114,000000,39.4673,40.5534,39.3079,39.6566,418118.55256437,0
+EPC.US,D,20221115,000000,40.095,40.6131,39.8459,40.364,362002.35632402,0
+EPC.US,D,20221116,000000,40.4736,40.4736,39.6466,39.7861,243478.29388176,0
+EPC.US,D,20221117,000000,39.9555,40.653,39.5669,40.5633,313517.65767303,0
+EPC.US,D,20221118,000000,41.2907,41.5796,40.3242,40.8722,361689.22806943,0
+EPC.US,D,20221121,000000,40.8921,41.0565,40.4537,40.9918,257878.17912797,0
+EPC.US,D,20221122,000000,41.2409,41.2508,40.644,40.9918,232211.69841383,0
+EPC.US,D,20221123,000000,41.1412,41.1811,40.8423,41.1113,180452.20010028,0
+EPC.US,D,20221125,000000,40.8523,41.48,40.8523,41.48,137009.66924111,0
+EPC.US,D,20221128,000000,41.26,41.59,41.17,41.54,283699,0
+EPC.US,D,20221129,000000,41.61,42.04,41.33,41.74,234683,0
+EPC.US,D,20221130,000000,41.68,43.38,41.48,43.21,590120,0
+EPC.US,D,20221201,000000,42.91,43.22,42.28,42.35,292279,0
+EPC.US,D,20221202,000000,42,42.77,41.52,42.67,283151,0
+EPC.US,D,20221205,000000,42.17,42.17,41.47,41.69,227558,0
+EPC.US,D,20221206,000000,41.74,41.88,41.2,41.36,256635,0
+EPC.US,D,20221207,000000,41.23,41.66,41.16,41.34,239530,0
+EPC.US,D,20221208,000000,41.48,41.85,41.17,41.36,201136,0
+EPC.US,D,20221209,000000,41.17,41.42,40.76,40.77,168596,0
+EPC.US,D,20221212,000000,40.65,40.82,40.22,40.77,234701,0
+EPC.US,D,20221213,000000,41.46,41.65,40.46,40.51,322448,0
+EPC.US,D,20221214,000000,40.56,40.895,39.585,39.93,378040,0
+EPC.US,D,20221215,000000,39.54,39.66,38.48,38.73,303895,0
+EPC.US,D,20221216,000000,38.2,38.47,37.45,37.98,1490502,0
+EPC.US,D,20221219,000000,38.09,39.18,38.09,38.93,317948,0
+EPC.US,D,20221220,000000,38.94,38.985,38.37,38.5,198904,0
+EPC.US,D,20221221,000000,38.81,39.785,38.81,39.6,292480,0
+EPC.US,D,20221222,000000,39.46,39.675,39.14,39.57,264571,0
+EPC.US,D,20221223,000000,39.67,39.755,38.735,39.14,249883,0
+EPC.US,D,20221227,000000,39.16,39.56,39.16,39.33,178288,0
+EPC.US,D,20221228,000000,39.41,39.47,38.55,38.55,146990,0
+EPC.US,D,20221229,000000,38.83,39.45,38.795,39.22,235784,0
+EPC.US,D,20221230,000000,39.06,39.16,38.28,38.54,495397,0
+EPC.US,D,20230103,000000,38.91,39.11,38.18,38.45,390294,0
+EPC.US,D,20230104,000000,38.92,39.97,38.825,39.74,371145,0
+EPC.US,D,20230105,000000,39.4,39.82,38.98,39.47,271479,0
+EPC.US,D,20230106,000000,39.92,40.39,39.76,39.87,253544,0
+EPC.US,D,20230109,000000,39.5,40.14,39.36,39.92,323961,0
+EPC.US,D,20230110,000000,39.81,40.18,39.7,40.12,269082,0
+EPC.US,D,20230111,000000,40.09,40.54,39.86,40.54,479373,0
+EPC.US,D,20230112,000000,41,41,40.25,40.95,351012,0
+EPC.US,D,20230113,000000,40.95,41.09,40.72,41.07,234772,0
+EPC.US,D,20230117,000000,41.32,42.16,41.32,42.13,328868,0
+EPC.US,D,20230118,000000,42.2,42.33,41.155,41.28,350074,0
+EPC.US,D,20230119,000000,40.9,41.05,39.76,39.84,329597,0
+EPC.US,D,20230120,000000,39.98,41.23,39.61,41.14,294683,0
+EPC.US,D,20230123,000000,41.19,41.385,40.25,40.5,309406,0
+EPC.US,D,20230124,000000,40.05,40.83,39.895,40.39,307714,0
+EPC.US,D,20230125,000000,39.9,40.53,39.72,40.43,338140,0
+EPC.US,D,20230126,000000,40.55,40.99,40.2,40.99,268506,0
+EPC.US,D,20230127,000000,41.06,41.24,40.45,41.14,266252,0
+EPC.US,D,20230130,000000,41.01,41.82,40.86,41.33,314806,0
+EPC.US,D,20230131,000000,41.56,42.89,41.5317,42.86,365760,0
+EPC.US,D,20230201,000000,42.55,43.76,42.41,43.53,367949,0
+EPC.US,D,20230202,000000,43.16,43.86,42.8516,43.84,440764,0
+EPC.US,D,20230203,000000,43.86,44.365,43.13,43.71,342166,0
+EPC.US,D,20230206,000000,43.22,43.61,42.525,42.97,401609,0
+EPC.US,D,20230207,000000,42.84,43.08,41.19,42.15,428428,0
+EPC.US,D,20230208,000000,42.49,44.03,41.92,43.59,586496,0
+EPC.US,D,20230209,000000,44.71,45.31,43.75,44.13,540309,0
+EPC.US,D,20230210,000000,43.9,43.9,42.8,43.72,295892,0
+EPC.US,D,20230213,000000,43.8,44.57,43.6,44.56,224825,0
+EPC.US,D,20230214,000000,44.52,44.64,43.69,43.81,256150,0
+EPC.US,D,20230215,000000,43.46,44.62,43.315,44.61,244428,0
+EPC.US,D,20230216,000000,44,44.0027,43.35,43.95,283234,0
+EPC.US,D,20230217,000000,44.21,44.685,43.7,44.39,246882,0
+EPC.US,D,20230221,000000,44.07,44.59,43.94,43.96,244351,0
+EPC.US,D,20230222,000000,43.98,44.55,43.56,43.57,293830,0
+EPC.US,D,20230223,000000,43.59,44.02,42.96,43.42,281536,0
+EPC.US,D,20230224,000000,42.93,43.06,42.575,42.94,203775,0
+EPC.US,D,20230227,000000,43.11,43.52,42.71,42.79,194308,0
+EPC.US,D,20230228,000000,42.69,43.22,42.51,42.7,288282,0
+EPC.US,D,20230301,000000,42.68,42.745,42.11,42.62,205989,0
+EPC.US,D,20230302,000000,42.41,43.6,42.41,43.4,247301,0
+EPC.US,D,20230303,000000,43.61,44.22,43.08,44.02,214068,0
+EPC.US,D,20230306,000000,43.85,43.97,42.04,42.65,380164,0
+EPC.US,D,20230307,000000,42.61,42.88,41.67,42,290652,0
+EPC.US,D,20230308,000000,42.24,42.53,41.885,42.12,297030,0
+EPC.US,D,20230309,000000,42.14,42.225,41.42,41.5,254696,0
+EPC.US,D,20230310,000000,41.28,41.7,40.34,40.53,359450,0
+EPC.US,D,20230313,000000,39.9,41.3,39.8,40.44,400168,0
+EPC.US,D,20230314,000000,41.28,41.64,40.23,40.76,340516,0
+EPC.US,D,20230315,000000,39.94,41.36,39.9,41.34,562337,0
+EPC.US,D,20230316,000000,41.01,41.84,40.73,41.47,399250,0
+EPC.US,D,20230317,000000,41.3,41.3,39.92,40.1,1219469,0
+EPC.US,D,20230320,000000,40.52,41.51,40.52,41.18,551552,0
+EPC.US,D,20230321,000000,41.43,41.86,40.5,40.86,429022,0
+EPC.US,D,20230322,000000,40.96,41.02,40.09,40.1,434697,0
+EPC.US,D,20230323,000000,40.35,41.04,39.945,40.29,359444,0
+EPC.US,D,20230324,000000,40.15,41.97,40.15,41.78,563311,0
+EPC.US,D,20230327,000000,42,42.02,41.33,41.75,376303,0
+EPC.US,D,20230328,000000,41.86,42.36,41.65,42.25,322128,0
+EPC.US,D,20230329,000000,42.53,42.6,41.695,42.01,275436,0
+EPC.US,D,20230330,000000,42.16,42.48,41.5,42.08,284878,0
+EPC.US,D,20230331,000000,42.38,42.59,42.11,42.42,461492,0
+EPC.US,D,20230403,000000,42.1,43.72,42.1,43.65,390496,0
+EPC.US,D,20230404,000000,43.74,44,41.98,42.4,409766,0
+EPC.US,D,20230405,000000,42.36,42.64,41.74,42.19,288832,0
+EPC.US,D,20230406,000000,42.19,42.5,41.87,42.24,256267,0
+EPC.US,D,20230410,000000,42.02,42.44,41.76,41.95,352936,0
+EPC.US,D,20230411,000000,42.02,42.46,41.94,42.17,207198,0
+EPC.US,D,20230412,000000,42.18,42.65,41.845,42.24,172472,0
+EPC.US,D,20230413,000000,42.24,42.75,41.92,42.72,181997,0
+EPC.US,D,20230414,000000,42.68,42.77,42.125,42.57,196364,0
+EPC.US,D,20230417,000000,42.51,43.18,42.39,43.1,229857,0
+EPC.US,D,20230418,000000,43.08,43.75,42.775,43,463843,0
+EPC.US,D,20230419,000000,42.92,43.16,42.41,43.15,250406,0
+EPC.US,D,20230420,000000,43.3,44.54,43.045,44.54,379772,0
+EPC.US,D,20230421,000000,44.95,45.43,44.66,44.99,551858,0
+EPC.US,D,20230424,000000,44.75,44.91,43.92,44,426489,0
+EPC.US,D,20230425,000000,44.01,44.29,43.46,43.6,338543,0
+EPC.US,D,20230426,000000,43.25,44.06,43.225,43.49,388402,0
+EPC.US,D,20230427,000000,43.5,43.77,42.96,43.76,339866,0
+EPC.US,D,20230428,000000,43.63,44.14,43.445,43.67,364548,0
+EPC.US,D,20230501,000000,43.68,44.11,43.24,43.57,366462,0
+EPC.US,D,20230502,000000,43.45,44.405,43.1125,44.23,541305,0
+EPC.US,D,20230503,000000,44.11,45.08,44.06,44.42,571119,0
+EPC.US,D,20230504,000000,44.08,44.235,42.94,43.2,403757,0
+EPC.US,D,20230505,000000,43.46,43.56,42.61,42.8,495786,0
+EPC.US,D,20230508,000000,42.61,43.78,42.61,43.1,594427,0
+EPC.US,D,20230509,000000,43.1,45.51,43.06,45.47,1406595,0
+EPC.US,D,20230510,000000,46.13,46.13,43.91,43.92,680159,0
+EPC.US,D,20230511,000000,43.93,44.92,43.93,44.3,405076,0
+EPC.US,D,20230512,000000,44.38,44.565,43.66,44.22,326511,0
+EPC.US,D,20230515,000000,44.47,44.47,43.64,43.95,358493,0
+EPC.US,D,20230516,000000,44.05,44.29,43.66,44.01,382366,0
+EPC.US,D,20230517,000000,44.12,44.52,43.82,43.88,365928,0
+EPC.US,D,20230518,000000,43.55,43.815,42.66,43.36,486368,0
+EPC.US,D,20230519,000000,43.57,43.78,43.02,43.76,543451,0
+EPC.US,D,20230522,000000,43.74,43.75,42.38,42.87,351816,0
+EPC.US,D,20230523,000000,42.87,43.44,42.37,42.38,382155,0
+EPC.US,D,20230524,000000,42.27,42.34,41.36,41.38,326675,0
+EPC.US,D,20230525,000000,41.3,41.43,40.44,40.94,503393,0
+EPC.US,D,20230526,000000,40.75,41.21,40.49,41.05,314971,0
+EPC.US,D,20230530,000000,40.89,40.93,39.93,39.94,523515,0
+EPC.US,D,20230531,000000,39.86,40.4,38.84,38.95,795252,0
+EPC.US,D,20230601,000000,39.09,40.14,38.89,40.08,673408,0
+EPC.US,D,20230602,000000,40.29,41.72,40.23,41.71,372103,0
+EPC.US,D,20230605,000000,41.14,41.39,40.76,40.85,339725,0
+EPC.US,D,20230606,000000,40.88,41.97,40.58,41.81,358363,0
+EPC.US,D,20230607,000000,41.7,42.62,41.68,42.29,395019,0
+EPC.US,D,20230608,000000,42.15,42.6,42.03,42.23,271860,0
+EPC.US,D,20230609,000000,42.09,42.17,41.505,41.64,352162,0
+EPC.US,D,20230612,000000,41.83,42.32,41.38,42.31,382836,0
+EPC.US,D,20230613,000000,42.16,43.34,42.13,42.74,405967,0
+EPC.US,D,20230614,000000,42.95,43.42,42.75,43.11,373825,0
+EPC.US,D,20230615,000000,43.22,43.61,43,43.52,329777,0
+EPC.US,D,20230616,000000,43.9,43.9,42.7,43.04,992576,0
+EPC.US,D,20230620,000000,43.04,43.16,42.6,42.61,271667,0
+EPC.US,D,20230621,000000,42.57,43.345,42.42,43.26,309712,0
+EPC.US,D,20230622,000000,43.47,43.47,42.57,42.77,529904,0
+EPC.US,D,20230623,000000,42.47,42.78,41.98,42.35,562910,0
+EPC.US,D,20230626,000000,42.22,42.67,41.94,42.52,280931,0
+EPC.US,D,20230627,000000,42.42,42.64,42.08,42.08,337815,0
+EPC.US,D,20230628,000000,41.88,42.18,40.69,40.88,423318,0
+EPC.US,D,20230629,000000,40.96,41.78,40.94,41.2,445351,0
+EPC.US,D,20230630,000000,41.55,41.74,41.2,41.31,367918,0
+EPC.US,D,20230703,000000,41.1,41.88,41.1,41.7,150859,0
+EPC.US,D,20230705,000000,41.41,41.495,40.625,40.79,520938,0
+EPC.US,D,20230706,000000,40.5,40.5,39.171,40.25,1153742,0
+EPC.US,D,20230707,000000,40.1,40.27,39.17,39.2,383863,0
+EPC.US,D,20230710,000000,39.18,39.69,39.06,39.21,379377,0
+EPC.US,D,20230711,000000,39.36,39.76,38.53,38.74,743977,0
+EPC.US,D,20230712,000000,39.08,39.18,38.34,38.79,345055,0
+EPC.US,D,20230713,000000,38.77,38.81,38.34,38.68,383544,0
+EPC.US,D,20230714,000000,38.59,38.69,38.08,38.6,366732,0
+EPC.US,D,20230717,000000,38.5,39.06,38.09,38.09,384863,0
+EPC.US,D,20230718,000000,38.24,39.16,38.11,38.42,581473,0
+EPC.US,D,20230719,000000,38.5,39.45,38.48,39.41,522081,0
+EPC.US,D,20230720,000000,38.63,38.805,37.68,37.96,469001,0
+EPC.US,D,20230721,000000,38.22,38.65,38.06,38.49,500459,0
+EPC.US,D,20230724,000000,38.29,39.42,38.1,39.22,468014,0
+EPC.US,D,20230725,000000,39.17,40.09,38.89,40.06,722337,0
+EPC.US,D,20230726,000000,39.82,40.11,39.52,39.8,526731,0
+EPC.US,D,20230727,000000,39.95,40.09,38.9,38.93,582116,0
+EPC.US,D,20230728,000000,39.34,39.65,39.06,39.53,374950,0
+EPC.US,D,20230731,000000,39.43,39.65,39.1,39.41,419516,0
+EPC.US,D,20230801,000000,39.44,39.5458,38.9,39.46,346196,0
+EPC.US,D,20230802,000000,39.35,39.99,39.3146,39.95,405791,0
+EPC.US,D,20230803,000000,40.5,42.155,39.09,41.31,884026,0
+EPC.US,D,20230804,000000,41,41.075,38.39,38.82,706639,0
+EPC.US,D,20230807,000000,38.72,39.59,38.72,39.43,557613,0
+EPC.US,D,20230808,000000,39.18,39.335,38.705,39.12,578257,0
+EPC.US,D,20230809,000000,39.01,39.62,39,39.23,295626,0
+EPC.US,D,20230810,000000,39.26,40.16,39.07,39.17,283634,0
+EPC.US,D,20230811,000000,38.91,39.51,38.91,39.15,219623,0
+EPC.US,D,20230814,000000,39.24,39.24,38.53,38.74,308191,0
+EPC.US,D,20230815,000000,38.72,38.73,38,38.29,342312,0
+EPC.US,D,20230816,000000,38.36,38.77,37.65,37.76,265281,0
+EPC.US,D,20230817,000000,37.93,38.04,36.805,37.02,393161,0
+EPC.US,D,20230818,000000,36.99,37.61,36.95,37.12,318235,0
+EPC.US,D,20230821,000000,36.99,37.06,36.533,36.67,299503,0
+EPC.US,D,20230822,000000,36.5,36.97,36.5,36.76,290209,0
+EPC.US,D,20230823,000000,37.05,37.53,37.04,37.44,315563,0
+EPC.US,D,20230824,000000,37.43,37.805,37.305,37.64,397412,0
+EPC.US,D,20230825,000000,37.51,37.82,37.09,37.53,336781,0
+EPC.US,D,20230828,000000,37.67,38.19,37.34,38.08,319725,0
+EPC.US,D,20230829,000000,38.19,38.67,37.93,38.51,267423,0
+EPC.US,D,20230830,000000,38.38,38.99,38.38,38.93,223260,0
+EPC.US,D,20230831,000000,38.7,39.17,38.47,38.56,531114,0
+EPC.US,D,20230901,000000,38.88,39.3,38.54,39.12,463617,0
+EPC.US,D,20230905,000000,38.72,38.825,37.82,38.14,379623,0
+EPC.US,D,20230906,000000,38.08,38.15,37.56,37.9,214537,0
+EPC.US,D,20230907,000000,38.08,38.76,37.95,38.42,348837,0
+EPC.US,D,20230908,000000,38.25,38.965,37.965,38.37,382848,0
+EPC.US,D,20230911,000000,38.63,38.77,38.07,38.24,285599,0
+EPC.US,D,20230912,000000,38.29,38.52,37.91,38.09,393263,0
+EPC.US,D,20230913,000000,38.2,38.475,38.04,38.16,347581,0
+EPC.US,D,20230914,000000,38.39,38.645,38.365,38.5,328575,0
+EPC.US,D,20230915,000000,38.54,39.02,38.43,38.85,1242120,0
+EPC.US,D,20230918,000000,38.98,39.5083,38.76,39.31,603831,0
+EPC.US,D,20230919,000000,39.29,39.31,38.45,38.51,395612,0
+EPC.US,D,20230920,000000,38.88,39.03,38.23,38.27,349289,0
+EPC.US,D,20230921,000000,38.19,38.88,38,38.77,431935,0
+EPC.US,D,20230922,000000,38.79,38.9999,38.07,38.07,340163,0
+EPC.US,D,20230925,000000,37.99,38.475,37.59,37.84,481555,0
+EPC.US,D,20230926,000000,37.55,37.85,36.76,36.84,446230,0
+EPC.US,D,20230927,000000,36.92,37.46,36.815,37.01,418554,0
+EPC.US,D,20230928,000000,37.05,37.33,36.99,37.15,532628,0
+EPC.US,D,20230929,000000,37.31,37.6,36.72,36.96,588779,0
+EPC.US,D,20231002,000000,36.91,36.91,36.26,36.4,329657,0
+EPC.US,D,20231003,000000,36.47,37,36.2,36.55,446205,0
+EPC.US,D,20231004,000000,36.51,36.54,35.88,36.34,312725,0
+EPC.US,D,20231005,000000,36.14,36.27,35.545,35.6,344494,0
+EPC.US,D,20231006,000000,35.43,35.8,34.69,35.53,327983,0
+EPC.US,D,20231009,000000,35.26,35.4,34.91,35.03,242244,0
+EPC.US,D,20231010,000000,35.23,35.655,35.22,35.31,229671,0
+EPC.US,D,20231011,000000,35.14,35.55,34.76,34.98,321788,0
+EPC.US,D,20231012,000000,34.61,34.99,33.705,34.56,368303,0
+EPC.US,D,20231013,000000,34.55,35,34.47,34.75,337983,0
+EPC.US,D,20231016,000000,35.09,35.35,34.78,35.22,283783,0
+EPC.US,D,20231017,000000,35.13,35.89,35.13,35.72,365751,0
+EPC.US,D,20231018,000000,35.86,36.06,35.54,35.74,315026,0
+EPC.US,D,20231019,000000,35.77,35.85,35.37,35.43,310741,0
+EPC.US,D,20231020,000000,35.68,35.68,34.95,35.01,365972,0
+EPC.US,D,20231023,000000,34.91,35.26,34.51,34.53,332966,0
+EPC.US,D,20231024,000000,34.72,35.29,34.72,35.23,268774,0
+EPC.US,D,20231025,000000,35,35.12,34.64,34.75,250561,0
+EPC.US,D,20231026,000000,34.96,34.96,34.4,34.67,220901,0
+EPC.US,D,20231027,000000,34.55,34.605,33.91,34.29,351403,0
+EPC.US,D,20231030,000000,34.6,34.88,34.13,34.74,486255,0
+EPC.US,D,20231031,000000,34.88,35.18,34.64,34.9,333571,0
+EPC.US,D,20231101,000000,34.74,34.97,34.33,34.95,490255,0
+EPC.US,D,20231102,000000,35.3,36,35.21,35.82,545775,0
+EPC.US,D,20231103,000000,36.32,36.765,36,36.18,489493,0
+EPC.US,D,20231106,000000,36.09,36.24,35.71,35.95,315903,0
+EPC.US,D,20231107,000000,36.07,36.07,35.59,35.84,277441,0
+EPC.US,D,20231108,000000,35.88,35.95,34.993,35.09,375904,0
+EPC.US,D,20231109,000000,36.85,36.85,33.78,34.48,560607,0
+EPC.US,D,20231110,000000,34.74,34.74,33.93,34.22,382497,0
+EPC.US,D,20231113,000000,33.91,34.585,33.8,34.13,305679,0
+EPC.US,D,20231114,000000,34.85,35.8,34.77,35.65,383187,0
+EPC.US,D,20231115,000000,35.47,36.11,35.47,36.1,399395,0
+EPC.US,D,20231116,000000,35.84,36.08,35.245,35.34,463667,0
+EPC.US,D,20231117,000000,35.6,35.64,35.01,35.1,401669,0
+EPC.US,D,20231120,000000,34.96,35.08,34.46,34.92,262902,0
+EPC.US,D,20231121,000000,34.81,34.86,34.26,34.56,268927,0
+EPC.US,D,20231122,000000,34.87,35.13,34.55,34.75,277645,0
+EPC.US,D,20231124,000000,34.81,35.24,34.75,35.21,134603,0
+EPC.US,D,20231127,000000,35,35.02,34.7224,34.9,532179,0
+EPC.US,D,20231128,000000,34.79,34.98,34.49,34.51,310399,0
+EPC.US,D,20231129,000000,34.57,34.745,34.245,34.32,280782,0
+EPC.US,D,20231130,000000,34.49,34.94,34.04,34.81,370733,0
+EPC.US,D,20231201,000000,34.71,35.08,34.32,35.07,442234,0
+EPC.US,D,20231204,000000,34.82,35.565,34.55,35.49,325032,0
+EPC.US,D,20231205,000000,35.27,35.27,34.15,34.16,339825,0
+EPC.US,D,20231206,000000,34.2,34.66,34.05,34.26,300662,0
+EPC.US,D,20231207,000000,34.29,35.25,34.22,35.25,323776,0
+EPC.US,D,20231208,000000,35.15,35.18,34.581,34.86,378627,0
+EPC.US,D,20231211,000000,34.86,35.215,34.59,35.14,333806,0
+EPC.US,D,20231212,000000,35.09,35.27,34.77,35.14,361501,0
+EPC.US,D,20231213,000000,35.07,36.435,34.95,36.3,352806,0
+EPC.US,D,20231214,000000,36.73,37.27,36.49,36.92,462437,0
+EPC.US,D,20231215,000000,36.86,36.86,35.67,35.75,1286348,0
+EPC.US,D,20231218,000000,35.9,36.4,35.535,36.32,337987,0
+EPC.US,D,20231219,000000,36.35,37.07,36.32,36.93,384606,0
+EPC.US,D,20231220,000000,36.84,36.995,36.18,36.29,322935,0
+EPC.US,D,20231221,000000,36.57,36.59,36.02,36.47,228928,0
+EPC.US,D,20231222,000000,36.52,37.01,36.52,36.62,209609,0
+EPC.US,D,20231226,000000,36.68,36.68,36.29,36.54,255595,0
+EPC.US,D,20231227,000000,36.66,36.76,36.35,36.57,207175,0
+EPC.US,D,20231228,000000,36.52,36.6,36.28,36.4,202943,0
+EPC.US,D,20231229,000000,36.33,36.7,36.32,36.63,324783,0
+EPC.US,D,20240102,000000,36.27,36.89,36.2,36.56,302060,0
+EPC.US,D,20240103,000000,36.39,36.43,35.68,35.75,384686,0
+EPC.US,D,20240104,000000,35.82,35.93,35.65,35.73,370794,0
+EPC.US,D,20240105,000000,35.52,35.95,35.4,35.59,329270,0
+EPC.US,D,20240108,000000,35.54,36.66,35.54,36.55,338009,0
+EPC.US,D,20240109,000000,36.08,37.05,36.04,37.03,377011,0
+EPC.US,D,20240110,000000,37.17,37.4,36.82,37.38,285107,0
+EPC.US,D,20240111,000000,37.38,37.63,36.79,37.63,342758,0
+EPC.US,D,20240112,000000,38.23,38.23,37.34,37.81,852850,0
+EPC.US,D,20240116,000000,37.5,37.585,36.63,36.78,375282,0
+EPC.US,D,20240117,000000,36.4,37.21,36.2,37.13,359158,0
+EPC.US,D,20240118,000000,37.05,37.195,36.735,36.78,370956,0
+EPC.US,D,20240119,000000,36.92,37.51,36.4511,37.5,435046,0
+EPC.US,D,20240122,000000,37.64,38.19,37.47,37.94,485160,0
+EPC.US,D,20240123,000000,38.64,39.08,38.06,38.06,562088,0
+EPC.US,D,20240124,000000,38.22,38.4,36.92,36.94,479286,0
+EPC.US,D,20240125,000000,37.42,37.62,37.03,37.62,373526,0
+EPC.US,D,20240126,000000,37.94,38.295,37.54,37.73,299783,0
+EPC.US,D,20240129,000000,37.64,38.37,37.5,38.31,353623,0
+EPC.US,D,20240130,000000,38.09,38.2099,37.57,37.69,369633,0
+EPC.US,D,20240131,000000,37.81,38.11,37.03,37.05,433168,0
+EPC.US,D,20240201,000000,37.1,37.72,36.69,37.64,414238,0
+EPC.US,D,20240202,000000,37.22,37.75,36.96,37.31,411314,0
+EPC.US,D,20240205,000000,37.29,37.6,36.99,37.04,771305,0
+EPC.US,D,20240206,000000,36.93,37.67,36.58,37.39,544701,0
+EPC.US,D,20240207,000000,38.32,39.62,37.65,38,645189,0
+EPC.US,D,20240208,000000,38.49,39.63,38.23,39.47,675729,0
+EPC.US,D,20240209,000000,39.33,39.57,38.87,39.45,523994,0
+EPC.US,D,20240212,000000,39.45,40.32,39.45,39.86,528884,0
+EPC.US,D,20240213,000000,39.04,39.33,38.5,38.78,505598,0
+EPC.US,D,20240214,000000,39.05,39.22,38.455,38.91,383921,0
+EPC.US,D,20240215,000000,39.06,39.17,38.73,38.87,339027,0
+EPC.US,D,20240216,000000,38.76,38.92,38.13,38.15,399740,0
+EPC.US,D,20240220,000000,37.91,38.59,37.86,37.93,275517,0
+EPC.US,D,20240221,000000,37.88,38.41,37.86,38.3,271225,0
+EPC.US,D,20240222,000000,38.1,38.61,37.8,38.58,363478,0
+EPC.US,D,20240223,000000,38.68,38.88,38.22,38.68,226996,0
+EPC.US,D,20240226,000000,38.47,38.695,38.26,38.27,256804,0
+EPC.US,D,20240227,000000,38.38,38.47,37.95,38.37,308579,0
+EPC.US,D,20240228,000000,38.04,38.04,37.65,37.74,368183,0
+EPC.US,D,20240229,000000,38.02,38.29,37.78,38.19,352226,0
+EPC.US,D,20240301,000000,38.19,38.22,37.675,38.05,288635,0
+EPC.US,D,20240304,000000,37.98,38.365,37.8,37.91,320982,0
+EPC.US,D,20240305,000000,37.73,38.51,37.73,37.88,500676,0
+EPC.US,D,20240306,000000,38.13,38.13,37.33,37.44,306919,0
+EPC.US,D,20240307,000000,37.62,38.445,37.62,38.42,315311,0
+EPC.US,D,20240308,000000,38.63,39.09,38.27,38.45,422416,0
+EPC.US,D,20240311,000000,38.27,38.635,37.72,37.75,368509,0
+EPC.US,D,20240312,000000,37.6,38.28,37.54,38.25,371952,0
+EPC.US,D,20240313,000000,38.22,38.47,37.48,37.61,265961,0
+EPC.US,D,20240314,000000,37.47,37.48,36.63,36.99,354355,0
+EPC.US,D,20240315,000000,36.73,37.36,36.71,37.26,860866,0
+EPC.US,D,20240318,000000,37.18,37.37,36.86,37.14,387991,0
+EPC.US,D,20240319,000000,37.17,37.65,37.025,37.13,228462,0
+EPC.US,D,20240320,000000,36.84,38.04,36.84,37.85,411105,0
+EPC.US,D,20240321,000000,37.96,38.26,37.565,37.63,317424,0
+EPC.US,D,20240322,000000,37.73,37.94,37.54,37.61,329710,0
+EPC.US,D,20240325,000000,37.72,37.9,37.46,37.52,229243,0
+EPC.US,D,20240326,000000,37.84,37.93,37.5,37.92,240482,0
+EPC.US,D,20240327,000000,38.18,38.79,38.05,38.77,386909,0
+EPC.US,D,20240328,000000,38.95,38.97,38.55,38.64,300897,0
+EPC.US,D,20240401,000000,38.56,38.56,37.81,37.83,214289,0
+EPC.US,D,20240402,000000,37.57,37.85,37,37.22,335447,0
+EPC.US,D,20240403,000000,36.93,37.15,36.58,36.62,273533,0
+EPC.US,D,20240404,000000,36.88,37.1,36.382,36.43,238173,0
+EPC.US,D,20240405,000000,36.4,36.505,36,36.43,253518,0
+EPC.US,D,20240408,000000,36.57,36.83,36.5003,36.58,300589,0
+EPC.US,D,20240409,000000,36.83,37.1,36.731,36.96,205627,0
+EPC.US,D,20240410,000000,36.01,36.09,35.48,35.8,262508,0
+EPC.US,D,20240411,000000,35.85,36.3,35.6,36.02,296080,0
+EPC.US,D,20240412,000000,35.62,36.06,35.62,35.79,346371,0
+EPC.US,D,20240415,000000,35.77,36.04,35.38,35.47,229497,0
+EPC.US,D,20240416,000000,35.46,35.67,35.26,35.46,203328,0
+EPC.US,D,20240417,000000,35.73,35.905,35.32,35.32,249394,0
+EPC.US,D,20240418,000000,35.45,36.23,35.36,36.14,286478,0
+EPC.US,D,20240419,000000,35.9,36.72,35.9,36.65,198923,0
+EPC.US,D,20240422,000000,36.71,37.0883,36.5,36.84,203166,0
+EPC.US,D,20240423,000000,37,38,37,37.71,317113,0
+EPC.US,D,20240424,000000,37.4,38.39,37.16,38.23,553215,0
+EPC.US,D,20240425,000000,38.08,38.08,37.33,37.49,291450,0
+EPC.US,D,20240426,000000,37.37,37.75,37.25,37.43,183789,0
+EPC.US,D,20240429,000000,37.53,37.73,37.35,37.56,286003,0
+EPC.US,D,20240430,000000,37.44,37.92,37.32,37.62,274576,0
+EPC.US,D,20240501,000000,37.48,38.025,37.35,37.53,400889,0
+EPC.US,D,20240502,000000,37.78,38.16,37.35,37.97,414633,0
+EPC.US,D,20240503,000000,38.29,38.385,37.67,37.82,237417,0
+EPC.US,D,20240506,000000,38.05,38.06,37.215,37.52,299986,0
+EPC.US,D,20240507,000000,37.65,37.93,37.47,37.61,378407,0
+EPC.US,D,20240508,000000,39,39.26,37.22,38.83,701746,0
+EPC.US,D,20240509,000000,39.15,39.29,38.49,39.26,582814,0
+EPC.US,D,20240510,000000,39.3,40.05,39,39.97,422039,0
+EPC.US,D,20240513,000000,40.11,40.76,40,40.58,379595,0
+EPC.US,D,20240514,000000,40.91,41.24,40.71,41.14,287540,0
+EPC.US,D,20240515,000000,41.2,41.2,40.41,40.43,339694,0
+EPC.US,D,20240516,000000,40.46,40.63,40.28,40.42,381360,0
+EPC.US,D,20240517,000000,40.48,40.49,40.07,40.38,447537,0
+EPC.US,D,20240520,000000,40.33,40.33,39.62,39.63,373168,0
+EPC.US,D,20240521,000000,39.59,40.18,39.51,40.14,305559,0
+EPC.US,D,20240522,000000,39.96,40.35,39.815,40.3,358611,0
+EPC.US,D,20240523,000000,40.2,40.39,39.54,39.76,418877,0
+EPC.US,D,20240524,000000,39.9,39.9,38.82,38.95,351993,0
+EPC.US,D,20240528,000000,38.93,38.93,36.59,36.62,635677,0
+EPC.US,D,20240529,000000,36.38,36.655,36.12,36.46,531222,0
+EPC.US,D,20240530,000000,36.67,37.76,36.56,37.76,617436,0
+EPC.US,D,20240531,000000,38.01,38.61,37.74,38.58,431240,0
+EPC.US,D,20240603,000000,38.61,39.29,38.48,39.03,355531,0
+EPC.US,D,20240604,000000,39,39.4,38.67,39.24,316090,0
+EPC.US,D,20240605,000000,39.33,39.33,38.42,38.85,317420,0
+EPC.US,D,20240606,000000,38.49,39.11,38.33,39.02,294838,0
+EPC.US,D,20240607,000000,38.81,39,38.44,38.88,227160,0
+EPC.US,D,20240610,000000,38.49,38.61,37.99,38.22,298112,0
+EPC.US,D,20240611,000000,37.9,38.68,37.645,38.63,279020,0
+EPC.US,D,20240612,000000,39.16,39.16,38.38,38.52,310541,0
+EPC.US,D,20240613,000000,38.52,38.95,38.38,38.62,297387,0
+EPC.US,D,20240614,000000,38.25,38.6,38.1363,38.39,310717,0
+EPC.US,D,20240617,000000,38.33,39.42,38.33,39.28,285570,0
+EPC.US,D,20240618,000000,39.13,39.6,39.08,39.51,317808,0
+EPC.US,D,20240620,000000,39.24,40.23,39.24,40.2,421541,0
+EPC.US,D,20240621,000000,40.2,40.39,39.68,39.81,975636,0
+EPC.US,D,20240624,000000,39.91,40.41,39.91,40.13,471373,0
+EPC.US,D,20240625,000000,40.38,40.7,40.15,40.64,449783,0
+EPC.US,D,20240626,000000,40.26,40.75,39.85,40.38,370258,0
+EPC.US,D,20240627,000000,40.46,40.58,40.04,40.48,367493,0
+EPC.US,D,20240628,000000,40.51,40.51,39.74,40.19,681777,0
+EPC.US,D,20240701,000000,40.19,40.349,39.65,40.02,389449,0
+EPC.US,D,20240702,000000,40.07,40.08,39.75,39.99,322019,0
+EPC.US,D,20240703,000000,40.16,40.265,39.83,39.92,152941,0
+EPC.US,D,20240705,000000,39.74,39.935,39.03,39.19,378319,0
+EPC.US,D,20240708,000000,39.22,39.87,39.22,39.39,304666,0
+EPC.US,D,20240709,000000,39.28,39.53,39.09,39.18,374085,0
+EPC.US,D,20240710,000000,39.23,39.7,39.06,39.53,318648,0
+EPC.US,D,20240711,000000,40.03,40.4,39.73,40.12,341266,0
+EPC.US,D,20240712,000000,40.35,40.58,40.13,40.22,335361,0
+EPC.US,D,20240715,000000,40.32,40.48,39.905,40.03,351340,0
+EPC.US,D,20240716,000000,40.26,40.72,40.16,40.43,329699,0
+EPC.US,D,20240717,000000,40.34,41.44,40.265,41.19,489632,0
+EPC.US,D,20240718,000000,41.15,41.5,40.62,40.64,343994,0
+EPC.US,D,20240719,000000,40.73,40.73,40.19,40.3,316925,0
+EPC.US,D,20240722,000000,40.46,40.46,39.7,40.2,363920,0
+EPC.US,D,20240723,000000,40.11,40.11,39.385,39.43,429194,0
+EPC.US,D,20240724,000000,39.34,39.945,39.255,39.86,417403,0
+EPC.US,D,20240725,000000,40.11,40.55,39.77,39.86,432233,0
+EPC.US,D,20240726,000000,40.37,40.55,40.02,40.16,479632,0
+EPC.US,D,20240729,000000,40.23,40.3,39.59,40.13,351934,0
+EPC.US,D,20240730,000000,39.5,39.73,38.77,39.29,655857,0
+EPC.US,D,20240731,000000,39.32,39.55,38.88,39.15,548927,0
+EPC.US,D,20240801,000000,39.25,39.49,38.55,39.26,597392,0
+EPC.US,D,20240802,000000,38.78,39.39,38.57,39.19,418648,0
+EPC.US,D,20240805,000000,38.47,38.53,37.49,37.65,524441,0
+EPC.US,D,20240806,000000,38.38,38.38,36,38.02,883346,0
+EPC.US,D,20240807,000000,38,38.19,37.011,37.57,574232,0
+EPC.US,D,20240808,000000,37.52,38.07,37.26,37.52,352316,0
+EPC.US,D,20240809,000000,37.41,37.455,36.965,37.37,316991,0
+EPC.US,D,20240812,000000,37.14,37.14,36.36,36.46,616736,0
+EPC.US,D,20240813,000000,36.68,37.15,36.43,36.93,485713,0
+EPC.US,D,20240814,000000,37.02,37.04,36.575,36.92,385044,0
+EPC.US,D,20240815,000000,37.51,38.15,37.37,38.04,609219,0
+EPC.US,D,20240816,000000,37.89,38.52,37.89,38.32,356868,0
+EPC.US,D,20240819,000000,38.44,38.88,38.37,38.8,383552,0
+EPC.US,D,20240820,000000,38.65,39.2,38.25,39.03,393465,0
+EPC.US,D,20240821,000000,39.41,39.53,38.765,39.31,417035,0
+EPC.US,D,20240822,000000,39.47,39.95,39.315,39.81,383282,0
+EPC.US,D,20240823,000000,39.98,40.56,39.82,40.12,278491,0
+EPC.US,D,20240826,000000,40.18,40.37,39.74,39.85,341982,0
+EPC.US,D,20240827,000000,39.95,40.71,39.95,40.18,553319,0
+EPC.US,D,20240828,000000,40.2,40.205,39.705,40,348581,0
+EPC.US,D,20240829,000000,40.18,40.315,39.78,40.15,349871,0
+EPC.US,D,20240830,000000,40.35,40.35,40.1,40.22,485246,0
+EPC.US,D,20240903,000000,39.94,40.28,39.53,39.66,510165,0
+EPC.US,D,20240904,000000,39.52,40.08,39.48,40,364204,0
+EPC.US,D,20240905,000000,40.15,40.25,39.7,39.83,264573,0
+EPC.US,D,20240906,000000,39.74,39.93,38.1,38.12,364942,0
+EPC.US,D,20240909,000000,37.96,38.02,36.67,36.71,586528,0
+EPC.US,D,20240910,000000,36.71,37.39,35.58,36.07,524300,0
+EPC.US,D,20240911,000000,35.86,36.54,35.45,36.4,639110,0
+EPC.US,D,20240912,000000,36.45,36.905,36.32,36.35,445921,0
+EPC.US,D,20240913,000000,36.74,37.805,36.595,37.48,393615,0
+EPC.US,D,20240916,000000,37.71,37.71,36.717,36.84,253256,0
+EPC.US,D,20240917,000000,36.94,37.02,36.32,36.48,381361,0
+EPC.US,D,20240918,000000,36.42,37.08,36.27,36.44,841968,0
+EPC.US,D,20240919,000000,36.89,36.94,36.43,36.68,368302,0
+EPC.US,D,20240920,000000,36.43,36.47,35.98,36.28,1063681,0
+EPC.US,D,20240923,000000,36.3,36.465,36.04,36.29,495146,0
+EPC.US,D,20240924,000000,36.45,36.8,36.3,36.47,355938,0
+EPC.US,D,20240925,000000,36.59,36.59,36.025,36.06,351849,0
+EPC.US,D,20240926,000000,36.33,36.365,36.24,36.29,422655,0
+EPC.US,D,20240927,000000,36.56,36.82,36.2729,36.48,355738,0
+EPC.US,D,20240930,000000,36.5,36.61,36.145,36.34,315907,0
+EPC.US,D,20241001,000000,36.35,36.65,35.87,35.98,342746,0
+EPC.US,D,20241002,000000,35.84,35.85,34.9,35,402457,0
+EPC.US,D,20241003,000000,34.82,34.91,34.22,34.24,339235,0
+EPC.US,D,20241004,000000,34.39,34.61,34.34,34.39,483792,0
+EPC.US,D,20241007,000000,34.22,34.22,33.6888,33.84,468015,0
+EPC.US,D,20241008,000000,33.76,34.01,33.27,34.01,693951,0
+EPC.US,D,20241009,000000,34.01,34.28,33.9,33.99,296772,0
+EPC.US,D,20241010,000000,33.65,34.17,33.525,34.11,418417,0
+EPC.US,D,20241011,000000,34.21,34.85,34.17,34.85,351598,0
+EPC.US,D,20241014,000000,34.72,35.2,34.71,35.13,305952,0
+EPC.US,D,20241015,000000,35.12,35.68,35.08,35.48,387548,0
+EPC.US,D,20241016,000000,35.37,35.9,35.305,35.81,339493,0
+EPC.US,D,20241017,000000,35.84,36.025,35.515,35.92,348479,0
+EPC.US,D,20241018,000000,35.9,35.9,35.58,35.76,564031,0
+EPC.US,D,20241021,000000,35.77,35.89,35.26,35.31,405845,0
+EPC.US,D,20241022,000000,35.16,35.3073,34.44,34.67,246670,0
+EPC.US,D,20241023,000000,34.53,34.69,34.33,34.57,201148,0
+EPC.US,D,20241024,000000,34.76,34.9,34.45,34.89,266295,0
+EPC.US,D,20241025,000000,34.86,34.92,34.47,34.5,205589,0
+EPC.US,D,20241028,000000,34.78,35.45,34.78,35.23,281771,0
+EPC.US,D,20241029,000000,34.93,35.44,34.91,35.44,332755,0
+EPC.US,D,20241030,000000,35.25,36.4,35.22,35.99,449489,0
+EPC.US,D,20241031,000000,35.7,35.84,34.92,34.95,400356,0
+EPC.US,D,20241101,000000,35.13,35.47,35,35.07,334260,0
+EPC.US,D,20241104,000000,35.07,35.33,34.83,34.85,330817,0
+EPC.US,D,20241105,000000,34.88,35.81,34.61,35.77,394270,0
+EPC.US,D,20241106,000000,36.67,37.24,36.17,36.35,545664,0
+EPC.US,D,20241107,000000,35.44,37.4801,34.92,36.41,546880,0
+EPC.US,D,20241108,000000,36,36.37,35.37,36.16,482716,0
+EPC.US,D,20241111,000000,36.5,36.95,36.08,36.13,509897,0
+EPC.US,D,20241112,000000,36.19,36.395,35.32,35.35,523792,0
+EPC.US,D,20241113,000000,35.51,35.545,34.67,34.68,526158,0
+EPC.US,D,20241114,000000,34.825,35.07,34.67,34.97,301319,0
+EPC.US,D,20241115,000000,35.03,35.18,34.575,34.73,419614,0
+EPC.US,D,20241118,000000,34.69,35.22,34.44,34.88,424456,0
+EPC.US,D,20241119,000000,34.695,34.8283,34.18,34.69,321144,0
+EPC.US,D,20241120,000000,34.4,34.74,34.31,34.69,336154,0
+EPC.US,D,20241121,000000,34.62,35.18,34.62,35.01,298863,0
+EPC.US,D,20241122,000000,35.155,36.04,35.14,35.97,346798,0
+EPC.US,D,20241125,000000,36.37,37.335,36.22,36.74,549681,0
+EPC.US,D,20241126,000000,36.365,37.03,36.11,36.97,394989,0
+EPC.US,D,20241127,000000,37.2,37.36,36.57,36.7,349155,0
+EPC.US,D,20241129,000000,36.6,36.77,36.11,36.58,295300,0
+EPC.US,D,20241202,000000,36.51,37.84,36.24,37.76,490762,0
+EPC.US,D,20241203,000000,37.55,37.95,37.075,37.81,548606,0
+EPC.US,D,20241204,000000,37.82,38.445,37.66,38.25,671384,0
+EPC.US,D,20241205,000000,38.255,38.44,36.77,37.16,549593,0
+EPC.US,D,20241206,000000,37.15,37.74,36.45,36.75,361878,0
+EPC.US,D,20241209,000000,36.775,37.72,36.77,37.1,500903,0
+EPC.US,D,20241210,000000,36.87,37.01,35.83,35.89,412267,0
+EPC.US,D,20241211,000000,35.94,36.0991,35.21,35.23,422738,0
+EPC.US,D,20241212,000000,35.245,35.86,35.245,35.46,541271,0
+EPC.US,D,20241213,000000,35.4,35.52,35.07,35.37,442774,0
+EPC.US,D,20241216,000000,35.275,36,35.25,35.44,431450,0
+EPC.US,D,20241217,000000,35.235,35.72,35.02,35.05,359638,0
+EPC.US,D,20241218,000000,35.095,35.31,34.05,34.17,477324,0
+EPC.US,D,20241219,000000,34.37,34.58,33.72,34.41,469310,0
+EPC.US,D,20241220,000000,33.9356,34.68,33.9356,34.12,1517199,0
+EPC.US,D,20241223,000000,34.16,34.345,33.43,33.74,375066,0
+EPC.US,D,20241224,000000,33.725,34.22,33.56,34.2,132901,0
+EPC.US,D,20241226,000000,33.92,34.36,33.92,34.31,239713,0
+EPC.US,D,20241227,000000,34.105,34.42,33.92,34.1,254039,0
+EPC.US,D,20241230,000000,33.98,33.98,33.18,33.5,412679,0
+EPC.US,D,20241231,000000,33.4801,34.09,33.4801,33.6,357732,0
+EPC.US,D,20250102,000000,33.775,33.99,33.39,33.48,300037,0
+EPC.US,D,20250103,000000,33.53,33.56,32.61,32.67,531394,0
+EPC.US,D,20250106,000000,32.57,32.97,31.97,32.12,534472,0
+EPC.US,D,20250107,000000,32.2,32.525,31.5,32.05,468425,0
+EPC.US,D,20250108,000000,31.82,32.36,31.4302,32.23,409272,0
+EPC.US,D,20250110,000000,32.06,32.09,31.2,31.52,535387,0
+EPC.US,D,20250113,000000,31.455,32.2,31.41,31.94,556931,0
+EPC.US,D,20250114,000000,32.01,32.63,31.92,32.37,394868,0
+EPC.US,D,20250115,000000,32.765,33.08,32.3,32.51,424473,0
+EPC.US,D,20250116,000000,32.75,33.43,32.15,33.19,565871,0
+EPC.US,D,20250117,000000,33.295,34.07,33.295,33.72,574023,0
+EPC.US,D,20250121,000000,34.05,34.11,33.515,33.93,516955,0
+EPC.US,D,20250122,000000,34.045,34.16,33.45,33.52,427839,0
+EPC.US,D,20250123,000000,33.42,34.04,33.265,33.97,514394,0
+EPC.US,D,20250124,000000,33.87,34.3,33.59,33.82,381496,0
+EPC.US,D,20250127,000000,33.92,34.725,33.92,34.44,449109,0
+EPC.US,D,20250128,000000,34.18,34.62,33.34,33.34,352569,0
+EPC.US,D,20250129,000000,33.29,33.76,33.09,33.46,321092,0
+EPC.US,D,20250130,000000,33.675,34.01,33.48,33.9,291288,0
+EPC.US,D,20250131,000000,33.79,33.815,33.15,33.3,461440,0
+EPC.US,D,20250203,000000,32.89,33.03,32.21,32.34,470816,0
+EPC.US,D,20250204,000000,32.21,32.21,30.865,31.53,532255,0
+EPC.US,D,20250205,000000,31.568,31.98,31.11,31.84,491351,0
+EPC.US,D,20250206,000000,32.11,32.42,31.68,32.01,466136,0
+EPC.US,D,20250207,000000,31.84,32.04,31.36,31.6,593911,0
+EPC.US,D,20250210,000000,29.01,29.01,26.65,28.6,2214114,0
+EPC.US,D,20250211,000000,28.585,29.45,27.99,28.59,965928,0
+EPC.US,D,20250212,000000,28.1,29.355,28.1,29.01,764700,0
+EPC.US,D,20250213,000000,29.18,29.765,28.95,29.71,549871,0
+EPC.US,D,20250214,000000,29.61,30.02,29.37,29.78,540376,0
+EPC.US,D,20250218,000000,29.645,30.22,29.52,29.94,688478,0
+EPC.US,D,20250219,000000,29.81,30.36,29.79,30,575758,0
+EPC.US,D,20250220,000000,29.847,30.6,29.69,30.42,489594,0
+EPC.US,D,20250221,000000,30.39,31.05,30.39,30.75,609734,0
+EPC.US,D,20250224,000000,30.81,31.56,30.715,30.88,519371,0
+EPC.US,D,20250225,000000,32.275,32.49,31.45,31.95,793058,0
+EPC.US,D,20250226,000000,31.82,32.2,31.21,31.4,473143,0
+EPC.US,D,20250227,000000,31.11,31.55,30.86,31.1,583698,0
+EPC.US,D,20250228,000000,31.43,31.56,31.16,31.47,801959,0
+EPC.US,D,20250303,000000,31.425,31.685,30.78,31.01,679747,0
+EPC.US,D,20250304,000000,31.06,31.62,30.59,30.63,699064,0
+EPC.US,D,20250305,000000,30.745,31.58,30.745,30.97,482826,0
+EPC.US,D,20250306,000000,31.025,31.77,30.935,31.4,858062,0
+EPC.US,D,20250307,000000,31.33,32.28,31.26,31.96,580008,0
+EPC.US,D,20250310,000000,31.995,32.96,31.78,32.15,643628,0
+EPC.US,D,20250311,000000,32.17,32.2,31.32,31.73,607378,0
+EPC.US,D,20250312,000000,31.535,31.56,30.76,30.8,598662,0
+EPC.US,D,20250313,000000,30.663,31.03,29.89,30.19,456524,0
+EPC.US,D,20250314,000000,30.33,30.43,29.93,30.35,316481,0
+EPC.US,D,20250317,000000,30.465,30.8925,29.87,30.22,573039,0
+EPC.US,D,20250318,000000,30.195,30.28,29.69,30.17,570129,0
+EPC.US,D,20250319,000000,30.12,30.33,29.67,30.01,405095,0
+EPC.US,D,20250320,000000,29.935,30.24,29.59,29.59,447510,0
+EPC.US,D,20250321,000000,29.353,29.69,29.16,29.41,1101441,0
+EPC.US,D,20250324,000000,29.7,29.835,29.47,29.64,445385,0
+EPC.US,D,20250325,000000,29.83,29.92,29.16,29.33,431679,0
+EPC.US,D,20250326,000000,29.355,29.815,29.26,29.74,478544,0
+EPC.US,D,20250327,000000,30.06,30.88,29.94,30.88,510514,0
+EPC.US,D,20250328,000000,30.91,30.955,30.42,30.65,366848,0
+EPC.US,D,20250331,000000,30.475,31.36,30.475,31.21,542477,0
+EPC.US,D,20250401,000000,31.34,31.48,30.885,31.21,458134,0
+EPC.US,D,20250402,000000,31.12,31.72,30.815,31.7,386730,0
+EPC.US,D,20250403,000000,31.51,31.65,30.38,30.41,505448,0
+EPC.US,D,20250404,000000,29.64,30.31,29.4,29.67,689571,0
+EPC.US,D,20250407,000000,28.99,29.62,27.65,27.99,921923,0
+EPC.US,D,20250408,000000,28.52,28.71,27.075,27.44,542619,0
+EPC.US,D,20250409,000000,27.225,29.88,27.225,29.56,737003,0
+EPC.US,D,20250410,000000,29.26,29.54,28.67,29.39,470684,0
+EPC.US,D,20250411,000000,29.265,29.83,28.51,29.81,348920,0
+EPC.US,D,20250414,000000,29.83,30.33,29.695,30.05,370647,0
+EPC.US,D,20250415,000000,29.935,30.1684,29.47,29.49,360150,0
+EPC.US,D,20250416,000000,29.63,29.875,29.04,29.22,357621,0
+EPC.US,D,20250417,000000,29.35,30.255,29.24,30.04,368953,0
+EPC.US,D,20250421,000000,29.88,30.12,29.7291,30.01,438632,0
+EPC.US,D,20250422,000000,30.43,30.7,29.985,30.42,394959,0
+EPC.US,D,20250423,000000,30.575,30.94,29.98,30.27,439226,0
+EPC.US,D,20250424,000000,29.84,30.725,29.83,30.63,331441,0
+EPC.US,D,20250425,000000,30.7,30.82,30.15,30.82,254530,0
+EPC.US,D,20250428,000000,30.81,31.04,30.5,30.91,337859,0
+EPC.US,D,20250429,000000,30.81,31.01,30.55,30.86,352864,0
+EPC.US,D,20250430,000000,30.815,30.84,30.25,30.55,419085,0
+EPC.US,D,20250501,000000,30.44,30.6201,29.97,30.21,351386,0
+EPC.US,D,20250502,000000,30.31,30.85,30.28,30.57,410705,0
+EPC.US,D,20250505,000000,30.365,30.79,30.24,30.64,464642,0
+EPC.US,D,20250506,000000,30.26,30.525,29.8,30.02,611978,0
+EPC.US,D,20250507,000000,26.75,27.84,24.35,27.01,1888697,0
+EPC.US,D,20250508,000000,26.78,27.29,25.54,27.2,1494198,0
+EPC.US,D,20250509,000000,27.425,27.525,26.97,27.05,764377,0
+EPC.US,D,20250512,000000,27.35,28.82,27.18,28.73,707222,0
+EPC.US,D,20250513,000000,28.79,28.92,28.335,28.44,886889,0
+EPC.US,D,20250514,000000,28.3,28.34,27.8716,28,758939,0
+EPC.US,D,20250515,000000,27.69,28.405,27.69,28.32,637010,0
+EPC.US,D,20250516,000000,28.48,28.72,28.28,28.58,511730,0
+EPC.US,D,20250519,000000,28.385,28.5,28.23,28.48,431847,0
+EPC.US,D,20250520,000000,28.235,28.57,28.235,28.37,587479,0
+EPC.US,D,20250521,000000,28.155,28.158,27.375,27.38,411998,0
+EPC.US,D,20250522,000000,27.1832,27.28,26.98,27.11,544524,0
+EPC.US,D,20250523,000000,26.943,27.55,26.67,27.4,469703,0
+EPC.US,D,20250527,000000,27.47,28.235,27.43,28.06,737637,0
+EPC.US,D,20250528,000000,28.28,28.28,27.6,27.73,627845,0
+EPC.US,D,20250529,000000,27.81,28.07,27.56,27.69,502321,0
+EPC.US,D,20250530,000000,27.435,27.93,27.43,27.62,509043,0
+EPC.US,D,20250602,000000,27.36,27.48,25.795,25.84,682306,0
+EPC.US,D,20250603,000000,25.815,26.61,25.355,26.52,668625,0
+EPC.US,D,20250604,000000,26.77,27.3,26.555,26.96,614512,0
+EPC.US,D,20250605,000000,26.91,27.01,26.47,26.75,571075,0
+EPC.US,D,20250606,000000,26.9,27.15,26.84,27.06,538194,0
+EPC.US,D,20250609,000000,27.22,27.465,26.62,26.66,688294,0
+EPC.US,D,20250610,000000,26.84,26.95,26.12,26.16,735130,0
+EPC.US,D,20250611,000000,26.34,26.43,25.24,25.35,815751,0
+EPC.US,D,20250612,000000,25.21,25.28,24.705,24.84,688905,0
+EPC.US,D,20250613,000000,24.43,24.8,23.115,23.16,649420,0
+EPC.US,D,20250616,000000,23.4,23.57,23.13,23.32,987935,0
+EPC.US,D,20250617,000000,23.295,23.295,22.63,22.79,828612,0
+EPC.US,D,20250618,000000,22.88,23.45,22.63,23,1115151,0
+EPC.US,D,20250620,000000,23,23.34,22.61,23.23,1602998,0
+EPC.US,D,20250623,000000,23.235,24.145,23.05,24.07,817744,0
+EPC.US,D,20250624,000000,24.355,24.425,23.645,23.78,715013,0
+EPC.US,D,20250625,000000,23.69,23.9,23.4,23.7,726077,0
+EPC.US,D,20250626,000000,23.745,23.8075,23.47,23.58,568729,0
+EPC.US,D,20250627,000000,23.675,23.7825,23.05,23.25,938713,0
+EPC.US,D,20250630,000000,23.25,23.55,23.1,23.41,696243,0
+EPC.US,D,20250701,000000,23.24,25.12,23.24,24.48,800366,0
+EPC.US,D,20250702,000000,24.52,24.95,24.196,24.82,622488,0
+EPC.US,D,20250703,000000,24.91,25.09,24.4,24.62,313427,0
+EPC.US,D,20250707,000000,24.48,24.99,24.4,24.51,839722,0
+EPC.US,D,20250708,000000,24.7,25.47,24.44,25.1,904094,0
+EPC.US,D,20250709,000000,25.21,25.72,24.75,25.7,1349750,0
+EPC.US,D,20250710,000000,25.705,27.01,25.62,26.76,891502,0
+EPC.US,D,20250711,000000,26.55,27.22,26.285,27.1,934058,0
+EPC.US,D,20250714,000000,27.24,27.24,25.98,26.69,1448946,0
+EPC.US,D,20250715,000000,26.81,26.99,25.6,25.61,1090199,0
+EPC.US,D,20250716,000000,26.01,26.315,24.99,25.7,1027615,0
+EPC.US,D,20250717,000000,25.66,26.01,25.505,25.82,684194,0
+EPC.US,D,20250718,000000,25.89,25.92,25.2,25.56,559123,0
+EPC.US,D,20250721,000000,25.68,25.76,25.375,25.44,499462,0
+EPC.US,D,20250722,000000,25.575,26.72,25.515,26.6,607618,0
+EPC.US,D,20250723,000000,26.805,27.19,26.76,27.02,655498,0
+EPC.US,D,20250724,000000,26.78,27.08,26.52,26.75,438852,0
+EPC.US,D,20250725,000000,26.77,27.025,26.36,27,370618,0
+EPC.US,D,20250728,000000,26.69,26.9,26.16,26.18,599469,0
+EPC.US,D,20250729,000000,26.2644,26.2644,25.65,25.83,551194,0
+EPC.US,D,20250730,000000,25.865,26.09,25.39,25.72,561735,0
+EPC.US,D,20250731,000000,25.615,25.615,25.11,25.23,672644,0
+EPC.US,D,20250801,000000,25.46,25.47,24.73,25.16,715402,0
+EPC.US,D,20250804,000000,25.5423,25.565,24.795,25,801195,0
+EPC.US,D,20250805,000000,20.85,21.4,19.13,20.29,3824598,0
+EPC.US,D,20250806,000000,20.625,22.22,20.5,21.72,2753309,0
+EPC.US,D,20250807,000000,21.745,22.29,21.58,22.11,1082245,0
+EPC.US,D,20250808,000000,22.3,22.47,21.9,22.03,740884,0
+EPC.US,D,20250811,000000,22.22,22.405,21.96,22.04,1070984,0
+EPC.US,D,20250812,000000,22.26,22.77,22.075,22.52,927821,0
+EPC.US,D,20250813,000000,22.35,23.63,22.35,23.55,871122,0
+EPC.US,D,20250814,000000,23.19,23.27,22.71,23.26,1222733,0
+EPC.US,D,20250815,000000,23.315,23.48,22.85,22.93,578146,0
+EPC.US,D,20250818,000000,23.025,23.29,22.98,23.11,598628,0
+EPC.US,D,20250819,000000,23.375,23.73,23.255,23.55,500239,0
+EPC.US,D,20250820,000000,23.58,23.81,23.32,23.37,483204,0
+EPC.US,D,20250821,000000,23.01,23.42,22.735,23.36,502036,0
+EPC.US,D,20250822,000000,23.635,24.12,23.51,23.96,544401,0
+EPC.US,D,20250825,000000,23.82,23.86,23.5,23.5,573851,0
+EPC.US,D,20250826,000000,23.54,23.66,23.11,23.15,506227,0
+EPC.US,D,20250827,000000,23.225,23.65,23.1,23.51,477508,0
+EPC.US,D,20250828,000000,23.6,23.66,23.215,23.63,584350,0
+EPC.US,D,20250829,000000,23.595,24.05,23.595,24.02,506347,0
+EPC.US,D,20250902,000000,23.955,24.045,23.5,23.72,562584,0
+EPC.US,D,20250903,000000,23.54,23.875,23.42,23.76,503574,0
+EPC.US,D,20250904,000000,23.81,23.95,23.235,23.58,447266,0
+EPC.US,D,20250905,000000,23.13,24.09,23.13,23.4,884080,0
+EPC.US,D,20250908,000000,23.345,23.345,22.31,22.63,854323,0
+EPC.US,D,20250909,000000,22.515,22.67,22.28,22.41,940047,0
+EPC.US,D,20250910,000000,22.275,22.275,21.38,21.67,814880,0
+EPC.US,D,20250911,000000,21.69,22.145,21.56,22.02,845246,0
+EPC.US,D,20250912,000000,21.99,22.05,21.351,21.71,990412,0
+EPC.US,D,20250915,000000,21.835,21.91,21.04,21.17,761124,0
+EPC.US,D,20250916,000000,21.31,21.37,20.85,21.27,855578,0
+EPC.US,D,20250917,000000,21.15,21.66,20.71,20.83,691927,0
+EPC.US,D,20250918,000000,20.65,21.04,20.61,20.89,643638,0
+EPC.US,D,20250919,000000,20.84,20.99,20.18,20.32,1659726,0
+EPC.US,D,20250922,000000,20.315,20.375,19.89,19.95,832470,0
+EPC.US,D,20250923,000000,20.17,20.29,19.26,19.51,898341,0
+EPC.US,D,20250924,000000,19.65,19.94,19.595,19.75,856696,0
+EPC.US,D,20250925,000000,19.89,19.89,19.25,19.42,611414,0
+EPC.US,D,20250926,000000,19.435,19.8,19.385,19.74,600168,0
+EPC.US,D,20250929,000000,19.72,19.98,19.43,19.93,784091,0
+EPC.US,D,20250930,000000,19.91,20.38,19.84,20.36,830966,0
+EPC.US,D,20251001,000000,20.295,20.94,20.13,20.88,763668,0
+EPC.US,D,20251002,000000,20.82,20.88,20.48,20.6,542242,0
+EPC.US,D,20251003,000000,20.6,21.05,20.42,20.44,515141,0
+EPC.US,D,20251006,000000,20.5419,20.72,19.87,19.93,502912,0
+EPC.US,D,20251007,000000,20.379,20.379,19.9219,20.25,565322,0
+EPC.US,D,20251008,000000,20.15,20.525,20.15,20.27,387786,0
+EPC.US,D,20251009,000000,20.2201,20.34,19.97,20.19,420664,0
+EPC.US,D,20251010,000000,20.33,20.34,19.51,19.65,466095,0
+EPC.US,D,20251013,000000,19.735,19.94,19.68,19.75,574756,0
+EPC.US,D,20251014,000000,19.72,20.15,19.54,20.08,471589,0
+EPC.US,D,20251015,000000,20.175,20.31,19.93,20.16,396911,0
+EPC.US,D,20251016,000000,20.16,20.37,19.95,20,721955,0
+EPC.US,D,20251017,000000,20.04,20.385,19.97,20.26,557731,0
+EPC.US,D,20251020,000000,20.37,20.37,19.93,19.98,556418,0
+EPC.US,D,20251021,000000,20.04,20.06,19.62,19.8,581391,0
+EPC.US,D,20251022,000000,19.77,20.3,19.5032,20.09,595565,0
+EPC.US,D,20251023,000000,20.13,20.28,19.62,19.82,576024,0
+EPC.US,D,20251024,000000,20.08,20.28,19.63,19.69,477491,0
+EPC.US,D,20251027,000000,19.9137,19.9137,19.43,19.54,524195,0
+EPC.US,D,20251028,000000,19.42,19.63,19.06,19.63,846859,0
+EPC.US,D,20251029,000000,19.59,19.59,18.72,18.96,560221,0
+EPC.US,D,20251030,000000,18.9,19.36,18.87,19.32,638113,0
+EPC.US,D,20251031,000000,19.28,19.54,18.97,19.39,591682,0
+EPC.US,D,20251103,000000,19.27,19.36,18.63,19.2,787701,0
+EPC.US,D,20251104,000000,19.28,19.49,18.99,19.2,709817,0
+EPC.US,D,20251105,000000,19.01,19.41,18.81,19.18,748578,0
+EPC.US,D,20251106,000000,19.18,19.31,18.57,18.7,722078,0
+EPC.US,D,20251107,000000,18.745,18.86,18.51,18.73,657236,0
+EPC.US,D,20251110,000000,18.745,18.83,18.505,18.83,727845,0
+EPC.US,D,20251111,000000,19,19,18.52,18.57,588086,0
+EPC.US,D,20251112,000000,18.655,19.105,18.63,18.91,884703,0
+EPC.US,D,20251113,000000,18.93,20.44,18.3,18.39,1367189,0
+EPC.US,D,20251114,000000,18.2,18.44,17.62,18.13,1198767,0
+EPC.US,D,20251117,000000,18.175,18.39,17.73,17.8,1218433,0
+EPC.US,D,20251118,000000,17.355,17.44,16.725,16.87,1399157,0
+EPC.US,D,20251119,000000,17,17.47,16.63,17.43,1165394,0
+EPC.US,D,20251120,000000,17.67,17.74,16.975,17.02,833341,0
+EPC.US,D,20251121,000000,17.15,17.82,17.15,17.53,662113,0
+EPC.US,D,20251124,000000,17.35,17.48,17.22,17.46,864019,0
+EPC.US,D,20251125,000000,17.605,18.06,17.38,17.55,845087,0
+EPC.US,D,20251126,000000,17.685,18.08,17.56,17.83,821028,0
+EPC.US,D,20251128,000000,17.875,18.01,17.71,17.86,329530,0
+EPC.US,D,20251201,000000,17.58,17.9,17.42,17.49,822085,0
+EPC.US,D,20251202,000000,17.47,17.485,16.65,17,815783,0
+EPC.US,D,20251203,000000,17.115,17.67,17.05,17.59,575747,0
+EPC.US,D,20251204,000000,17.49,17.5,16.885,16.91,551952,0
+EPC.US,D,20251205,000000,16.965,17.23,16.68,16.73,586646,0
+EPC.US,D,20251208,000000,16.75,16.75,15.88,15.91,955849,0
+EPC.US,D,20251209,000000,16.02,16.5,15.93,16.42,671809,0
+EPC.US,D,20251210,000000,16.54,17.4,16.43,17.33,1092696,0
+EPC.US,D,20251211,000000,17.4,17.62,17.36,17.51,583058,0
+EPC.US,D,20251212,000000,17.52,17.76,17.34,17.4,513059,0
+EPC.US,D,20251215,000000,17.55,17.55,17.225,17.52,631772,0
+EPC.US,D,20251216,000000,17.55,17.91,17.49,17.76,553750,0
+EPC.US,D,20251217,000000,17.86,18.4994,17.78,18.15,690962,0
+EPC.US,D,20251218,000000,18.19,18.37,17.72,17.78,659223,0
+EPC.US,D,20251219,000000,17.63,17.69,17.3,17.52,1404108,0
+EPC.US,D,20251222,000000,17.38,17.555,17.095,17.16,644658,0
+EPC.US,D,20251223,000000,17.33,17.51,17.01,17.1,835684,0
+EPC.US,D,20251224,000000,17.01,17.454,17.01,17.44,221113,0
+EPC.US,D,20251226,000000,17.43,17.61,17.36,17.48,419468,0
+EPC.US,D,20251229,000000,17.36,17.529,17.21,17.38,555109,0
+EPC.US,D,20251230,000000,17.19,17.46,17.04,17.14,547598,0
+EPC.US,D,20251231,000000,17.15,17.295,17,17.05,611767,0
+EPC.US,D,20260102,000000,17.01,17.085,16.6613,16.86,667973,0
+EPC.US,D,20260105,000000,16.79,17.01,16.55,16.81,707805,0
+EPC.US,D,20260106,000000,16.78,17.19,16.73,17.16,477251,0
+EPC.US,D,20260107,000000,17.1272,17.37,16.48,16.89,770432,0
+EPC.US,D,20260108,000000,16.76,17.95,16.7,17.69,640513,0
+EPC.US,D,20260109,000000,17.81,18.21,17.62,18.2,540086,0
+EPC.US,D,20260112,000000,18.18,18.2777,17.79,18.23,554226,0
+EPC.US,D,20260113,000000,18.22,18.78,18.22,18.44,513498,0
+EPC.US,D,20260114,000000,18.44,18.86,18.44,18.78,553879,0
+EPC.US,D,20260115,000000,18.5701,19.1,18.33,18.99,456729,0
+EPC.US,D,20260116,000000,18.915,18.915,18.455,18.67,474356,0
+EPC.US,D,20260120,000000,18.485,19.3,18.3,19.29,762367,0
+EPC.US,D,20260121,000000,19.32,19.62,19.05,19.14,819486,0
+EPC.US,D,20260122,000000,19.3,19.455,19.02,19.36,504138,0
+EPC.US,D,20260123,000000,19.255,19.57,19.2,19.56,480085,0
+EPC.US,D,20260126,000000,19.47,19.67,19.01,19.25,759247,0
+EPC.US,D,20260127,000000,19.135,19.38,18.9214,19.23,417572,0
+EPC.US,D,20260128,000000,19.17,19.31,18.58,18.79,484706,0
+EPC.US,D,20260129,000000,18.82,19.01,18.65,18.89,486156,0
+EPC.US,D,20260130,000000,19.07,19.6,18.88,19.46,669157,0
+EPC.US,D,20260202,000000,19.49,19.89,19.3031,19.56,707920,0
+EPC.US,D,20260203,000000,19.55,20.39,19.55,19.78,585397,0
+EPC.US,D,20260204,000000,19.935,20.8,19.93,20.42,673754,0
+EPC.US,D,20260205,000000,20.67,20.76,20.3325,20.47,556207,0
+EPC.US,D,20260206,000000,20.32,20.89,20.21,20.75,719246,0
+EPC.US,D,20260209,000000,19.06,20.21,18.555,19.79,1959390,0
+EPC.US,D,20260210,000000,20.155,21.43,20.155,20.5,1233792,0
+EPC.US,D,20260211,000000,20.37,21.04,20.08,21.01,817957,0
+EPC.US,D,20260212,000000,20.995,21.7,20.87,21.35,865817,0
+EPC.US,D,20260213,000000,21.2,21.89,21,21.89,771206,0
+EPC.US,D,20260217,000000,22.1125,22.2,21.68,22.09,978816,0
+EPC.US,D,20260218,000000,21.9,22.47,21.86,22.1,1154353,0
diff --git a/daily/us/nyse stocks/1/eqin.us.txt b/daily/us/nyse stocks/1/eqin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6edaaf1cd39ee2473e19362761481597d53b782
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqin.us.txt	
@@ -0,0 +1,2105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQIN.US,D,20160620,000000,20.8656,20.895,20.8656,20.8715,2254.7400675793,0
+EQIN.US,D,20160623,000000,21.0507,21.0507,21.0507,21.0507,261.53758826475,0
+EQIN.US,D,20160624,000000,20.6288,20.6288,20.4271,20.4271,1219.827657766,0
+EQIN.US,D,20160627,000000,19.7615,19.7615,19.7615,19.7615,155.2879430322,0
+EQIN.US,D,20160701,000000,20.944,20.944,20.944,20.944,1069.6478707547,0
+EQIN.US,D,20160713,000000,21.5254,21.5254,21.5254,21.5254,123.61737570326,0
+EQIN.US,D,20160719,000000,21.7212,21.7212,21.7212,21.7212,534.31311977525,0
+EQIN.US,D,20160721,000000,21.6986,21.6986,21.6986,21.6986,7880.863108884,0
+EQIN.US,D,20160725,000000,21.6888,21.6888,21.6751,21.6751,640.56276500781,0
+EQIN.US,D,20160729,000000,21.727,21.7925,21.727,21.7925,11984.755655992,0
+EQIN.US,D,20160801,000000,21.5714,21.5714,21.5635,21.5635,3084.3046053566,0
+EQIN.US,D,20160804,000000,21.7212,21.7212,21.7212,21.7212,1123.7943245751,0
+EQIN.US,D,20160810,000000,21.8092,21.8092,21.8082,21.8082,1725.5351038249,0
+EQIN.US,D,20160811,000000,22.0461,22.0461,22.0461,22.0461,832.62943138974,0
+EQIN.US,D,20160815,000000,22.1411,22.1411,22.1411,22.1411,427.04184333854,0
+EQIN.US,D,20160817,000000,21.91,21.91,21.91,21.91,123.61737570326,0
+EQIN.US,D,20160818,000000,22.095,22.095,22.095,22.095,235.99680816077,0
+EQIN.US,D,20160823,000000,22.2253,22.2253,22.2253,22.2253,239.06170177325,0
+EQIN.US,D,20160831,000000,22.008,22.008,22.008,22.008,124.63900690742,0
+EQIN.US,D,20160902,000000,22.1411,22.1518,22.1029,22.1166,6101.1815512386,0
+EQIN.US,D,20160909,000000,22.0461,22.0461,21.7614,21.7614,2210.8099258004,0
+EQIN.US,D,20160912,000000,21.9669,21.9737,21.9669,21.9737,827.52127536894,0
+EQIN.US,D,20160930,000000,22.0461,22.0461,22.0461,22.0461,157.33120544052,0
+EQIN.US,D,20161012,000000,21.8925,21.8925,21.8925,21.8925,175.72056711538,0
+EQIN.US,D,20161019,000000,21.9365,21.9365,21.9365,21.9365,234.97517695661,0
+EQIN.US,D,20161027,000000,21.9483,21.9483,21.9082,21.9082,1265.8010619533,0
+EQIN.US,D,20161102,000000,21.6664,21.6664,21.6664,21.6664,455.647517055,0
+EQIN.US,D,20161103,000000,21.5949,21.5949,21.5949,21.5949,372.8953895181,0
+EQIN.US,D,20161110,000000,22.7655,22.7655,22.698,22.698,911.29503410999,0
+EQIN.US,D,20161111,000000,22.7117,22.7204,22.7117,22.7204,2753.296095209,0
+EQIN.US,D,20161116,000000,23.0367,23.0464,23.0337,23.0367,1079.8641827963,0
+EQIN.US,D,20161117,000000,23.1061,23.1061,23.1013,23.1013,328.96524773926,0
+EQIN.US,D,20161123,000000,23.3753,23.395,23.3753,23.3753,1163.6379415373,0
+EQIN.US,D,20161125,000000,23.485,23.485,23.4703,23.485,484.25319077146,0
+EQIN.US,D,20161129,000000,23.3685,23.3685,23.3685,23.3685,484.25319077146,0
+EQIN.US,D,20161201,000000,23.3666,23.3852,23.297,23.297,4304.1322631226,0
+EQIN.US,D,20161205,000000,23.5026,23.5026,23.5026,23.5026,350.4195030266,0
+EQIN.US,D,20161206,000000,23.5301,23.5301,23.5085,23.5085,1885.9312028778,0
+EQIN.US,D,20161207,000000,23.9676,23.9676,23.9676,23.9676,415.80390009279,0
+EQIN.US,D,20161209,000000,24.1378,24.1388,24.1378,24.1388,844.88900583965,0
+EQIN.US,D,20161213,000000,24.1809,24.2259,24.1809,24.2259,3417.3563779125,0
+EQIN.US,D,20161215,000000,24.1721,24.1809,24.0547,24.0547,769.28829673187,0
+EQIN.US,D,20161220,000000,24.0449,24.0449,24.0194,24.0449,2835.0265915417,0
+EQIN.US,D,20161222,000000,23.9539,23.9539,23.9078,23.9441,1779.6815576453,0
+EQIN.US,D,20161223,000000,23.9215,23.9823,23.9215,23.9646,6352.5028274619,0
+EQIN.US,D,20161227,000000,24.0165,24.0165,24.0165,24.0165,694.70921882825,0
+EQIN.US,D,20161228,000000,24.1359,24.1359,24.1359,24.1359,459.73404187163,0
+EQIN.US,D,20161230,000000,23.7854,23.7854,23.7854,23.7854,244.16985779404,0
+EQIN.US,D,20170103,000000,24.0224,24.0224,23.9294,23.9294,365.74397108899,0
+EQIN.US,D,20170110,000000,23.9823,23.9823,23.9118,23.9118,6284.0535367832,0
+EQIN.US,D,20170111,000000,23.992,23.992,23.9392,23.9392,1332.2070902236,0
+EQIN.US,D,20170113,000000,23.9989,23.9989,23.9989,23.9989,427.04184333854,0
+EQIN.US,D,20170117,000000,24.0361,24.0361,23.9646,23.9646,1769.4652456038,0
+EQIN.US,D,20170118,000000,24.04,24.04,24.04,24.04,231.91028334414,0
+EQIN.US,D,20170123,000000,23.8853,23.8853,23.8549,23.8549,528.1833325503,0
+EQIN.US,D,20170130,000000,24.0576,24.0576,24.0576,24.0576,525.11843893783,0
+EQIN.US,D,20170201,000000,23.997,24.0067,23.997,24.0067,230.88865213998,0
+EQIN.US,D,20170206,000000,24.2808,24.2808,24.2808,24.2808,148.13652460308,0
+EQIN.US,D,20170210,000000,24.4638,24.6028,24.4638,24.6028,1905.3421957569,0
+EQIN.US,D,20170217,000000,24.9229,24.9229,24.9229,24.9229,674.27659474506,0
+EQIN.US,D,20170221,000000,25.0794,25.1822,25.0794,25.1617,4547.2804897126,0
+EQIN.US,D,20170222,000000,25.1725,25.1725,25.1725,25.1725,220.67234009838,0
+EQIN.US,D,20170223,000000,25.1294,25.1294,25.1294,25.1294,122.5957444991,0
+EQIN.US,D,20170224,000000,25.0707,25.1333,25.0707,25.1333,10865.047856233,0
+EQIN.US,D,20170227,000000,25.2068,25.2068,25.1979,25.1979,691.64432521577,0
+EQIN.US,D,20170228,000000,25.1725,25.1822,25.1637,25.1637,3016.8769458821,0
+EQIN.US,D,20170301,000000,25.4319,25.4377,25.4133,25.4133,2845.2429035833,0
+EQIN.US,D,20170302,000000,25.5112,25.5112,25.2078,25.2342,11644.552465006,0
+EQIN.US,D,20170303,000000,25.2028,25.241,25.1959,25.241,3359.1233992754,0
+EQIN.US,D,20170306,000000,25.0794,25.147,25.0794,25.147,4190.731199461,0
+EQIN.US,D,20170307,000000,25.0159,25.0727,25.0022,25.01,715.14184291143,0
+EQIN.US,D,20170309,000000,24.9082,24.9082,24.9082,24.9082,293.20815559369,0
+EQIN.US,D,20170310,000000,24.967,24.9924,24.967,24.9924,1504.8627637265,0
+EQIN.US,D,20170320,000000,24.9924,24.9924,24.9924,24.9924,0,0
+EQIN.US,D,20170321,000000,25.052,25.052,25.0345,25.0345,456.66914825916,0
+EQIN.US,D,20170324,000000,24.8123,24.8123,24.7663,24.7663,634.43297778285,0
+EQIN.US,D,20170328,000000,24.9159,24.9159,24.9159,24.9159,393.32801360129,0
+EQIN.US,D,20170331,000000,25.0941,25.0941,25.0941,25.0941,244.16985779404,0
+EQIN.US,D,20170404,000000,24.963,24.963,24.8377,24.872,1114.5996437376,0
+EQIN.US,D,20170405,000000,24.9865,24.9865,24.9767,24.9767,2005.4620537645,0
+EQIN.US,D,20170407,000000,24.9259,24.9356,24.9239,24.9239,936.83581421397,0
+EQIN.US,D,20170410,000000,24.9718,24.9767,24.9718,24.9767,2229.1992874754,0
+EQIN.US,D,20170411,000000,24.9533,24.9533,24.8554,24.8995,616.04361610799,0
+EQIN.US,D,20170412,000000,24.872,24.872,24.8494,24.8494,2189.3556705131,0
+EQIN.US,D,20170418,000000,24.7526,24.7526,24.7526,24.7526,690.62269401161,0
+EQIN.US,D,20170420,000000,25.0208,25.0208,25.0208,25.0208,119.53085088662,0
+EQIN.US,D,20170424,000000,25.2215,25.2215,25.2215,25.2215,247.23475140653,0
+EQIN.US,D,20170501,000000,25.2302,25.2391,25.2302,25.2391,490.38297799641,0
+EQIN.US,D,20170503,000000,25.0991,25.0991,25.0981,25.0981,870.42978594363,0
+EQIN.US,D,20170504,000000,25.0129,25.0129,24.9914,24.9914,473.0152475257,0
+EQIN.US,D,20170510,000000,25.2469,25.2469,25.2469,25.2469,119.53085088662,0
+EQIN.US,D,20170516,000000,25.0657,25.0657,25.0657,25.0657,474.03687872986,0
+EQIN.US,D,20170517,000000,24.7427,24.7427,24.7427,24.7427,240.08333297741,0
+EQIN.US,D,20170525,000000,25.1862,25.1862,25.1647,25.1647,804.02375767328,0
+EQIN.US,D,20170526,000000,25.1069,25.1235,25.1069,25.1225,506.72907726296,0
+EQIN.US,D,20170531,000000,25.0657,25.0657,25.0657,25.0657,675.29822594922,0
+EQIN.US,D,20170601,000000,25.3614,25.3614,25.3389,25.3389,498.55602762968,0
+EQIN.US,D,20170602,000000,25.4447,25.4447,25.4447,25.4447,234.97517695661,0
+EQIN.US,D,20170605,000000,25.3878,25.3878,25.3878,25.3878,459.73404187163,0
+EQIN.US,D,20170606,000000,25.1343,25.2713,25.1343,25.2713,509.79397087544,0
+EQIN.US,D,20170607,000000,25.2215,25.2215,25.2215,25.2215,214.54255287343,0
+EQIN.US,D,20170608,000000,25.3144,25.4103,25.3144,25.3946,641.58439621197,0
+EQIN.US,D,20170613,000000,25.5259,25.6453,25.5259,25.6453,11174.602111093,0
+EQIN.US,D,20170615,000000,25.6286,25.6286,25.6286,25.6286,502.64255244632,0
+EQIN.US,D,20170622,000000,25.3878,25.4025,25.3878,25.4025,487.31808438394,0
+EQIN.US,D,20170626,000000,25.4721,25.4798,25.4621,25.4798,2372.2276560577,0
+EQIN.US,D,20170706,000000,25.3918,25.4163,25.2997,25.2997,1423.1322673938,0
+EQIN.US,D,20170711,000000,25.3781,25.3781,25.3781,25.3781,1120.7294309626,0
+EQIN.US,D,20170714,000000,25.6619,25.7147,25.6619,25.7147,1736.7730470706,0
+EQIN.US,D,20170717,000000,25.7578,25.7911,25.7578,25.7843,1440.4999978644,0
+EQIN.US,D,20170721,000000,25.8645,25.8645,25.8645,25.8645,1415.9808489646,0
+EQIN.US,D,20170724,000000,25.8264,25.8449,25.8264,25.8449,229.86702093582,0
+EQIN.US,D,20170804,000000,25.9682,25.9682,25.9682,25.9682,385.15496396801,0
+EQIN.US,D,20170807,000000,25.9634,25.9634,25.9634,25.9634,457.69077946331,0
+EQIN.US,D,20170808,000000,26.0447,26.0447,26.0447,26.0447,235.99680816077,0
+EQIN.US,D,20170809,000000,26.1524,26.1524,25.8734,25.8734,351.44113423076,0
+EQIN.US,D,20170810,000000,25.8645,25.8645,25.6883,25.6883,1915.5585077985,0
+EQIN.US,D,20170811,000000,25.5406,25.5406,25.5142,25.5142,600.7191480456,0
+EQIN.US,D,20170815,000000,25.7578,25.7578,25.6824,25.6824,269.71063789803,0
+EQIN.US,D,20170816,000000,25.7147,25.7147,25.7147,25.7147,118.50921968247,0
+EQIN.US,D,20170817,000000,25.5366,25.5366,25.5366,25.5366,429.08510574686,0
+EQIN.US,D,20170818,000000,25.2695,25.2782,25.2596,25.2596,1178.9624095997,0
+EQIN.US,D,20170824,000000,25.4594,25.4594,25.3584,25.3584,800.95886406081,0
+EQIN.US,D,20170825,000000,25.4504,25.4504,25.4504,25.4504,193.08829758609,0
+EQIN.US,D,20170829,000000,25.3016,25.3016,25.3016,25.3016,119.53085088662,0
+EQIN.US,D,20170830,000000,25.3584,25.4045,25.3584,25.3996,3357.0801368671,0
+EQIN.US,D,20170901,000000,25.5972,25.5972,25.5972,25.5972,207.39113444431,0
+EQIN.US,D,20170905,000000,25.6443,25.6443,25.3839,25.3839,1771.508508012,0
+EQIN.US,D,20170906,000000,25.515,25.5895,25.5072,25.5895,10465.590055406,0
+EQIN.US,D,20170907,000000,25.4691,25.4691,25.4045,25.4045,9356.0985676899,0
+EQIN.US,D,20170908,000000,25.5571,25.5571,25.5062,25.5062,1155.4648919041,0
+EQIN.US,D,20170911,000000,25.7393,25.8097,25.7393,25.8077,1251.498225095,0
+EQIN.US,D,20170912,000000,25.9672,25.9672,25.9672,25.9672,296.27304920616,0
+EQIN.US,D,20170914,000000,25.9672,25.9672,25.9321,25.9321,467.90709150491,0
+EQIN.US,D,20170915,000000,26.0083,26.0083,26.0083,26.0083,190.02340397361,0
+EQIN.US,D,20170918,000000,26.0965,26.0965,26.0965,26.0965,155.2879430322,0
+EQIN.US,D,20170919,000000,26.0447,26.0447,26.0447,26.0447,288.0999995729,0
+EQIN.US,D,20170920,000000,26.0447,26.0447,26.0447,26.0447,215.56418407759,0
+EQIN.US,D,20170921,000000,26.0377,26.0377,26.0377,26.0377,1874.6932596321,0
+EQIN.US,D,20170925,000000,26.1524,26.1533,26.1524,26.1533,668.14680752011,0
+EQIN.US,D,20170926,000000,26.1621,26.1621,26.1621,26.1621,279.92694993962,0
+EQIN.US,D,20170927,000000,26.2835,26.2835,26.2296,26.2424,926.61950217238,0
+EQIN.US,D,20170929,000000,26.2658,26.2658,26.2658,26.2658,191.04503517777,0
+EQIN.US,D,20171003,000000,26.4548,26.4548,26.4548,26.4548,117.48758847831,0
+EQIN.US,D,20171010,000000,26.5585,26.5585,26.5585,26.5585,158.35283664467,0
+EQIN.US,D,20171011,000000,26.5682,26.5682,26.5682,26.5682,230.88865213998,0
+EQIN.US,D,20171019,000000,26.5682,26.6994,26.5682,26.5782,57451.430765892,0
+EQIN.US,D,20171023,000000,26.9363,26.9363,26.9011,26.9011,1814.4170185867,0
+EQIN.US,D,20171024,000000,26.9275,26.9275,26.9275,26.9275,207.39113444431,0
+EQIN.US,D,20171025,000000,26.6642,26.718,26.6123,26.7083,3414.2914843,0
+EQIN.US,D,20171027,000000,26.6994,26.6994,26.6994,26.6994,368.80886470147,0
+EQIN.US,D,20171030,000000,26.5702,26.5702,26.5702,26.5702,126.68226931574,0
+EQIN.US,D,20171102,000000,26.6896,26.7699,26.6896,26.7699,50988.591768381,0
+EQIN.US,D,20171103,000000,26.7876,26.7876,26.7876,26.7876,298.31631161448,0
+EQIN.US,D,20171108,000000,26.6896,26.6896,26.6896,26.6896,174.69893591122,0
+EQIN.US,D,20171110,000000,26.4606,26.4606,26.4606,26.4606,348.37624061829,0
+EQIN.US,D,20171120,000000,27.0284,27.0284,26.9021,26.9823,6668.186869547,0
+EQIN.US,D,20171124,000000,26.9736,27.0264,26.9647,26.9647,2164.8365216133,0
+EQIN.US,D,20171127,000000,27.0391,27.0391,27.0391,27.0391,232.9319145483,0
+EQIN.US,D,20171128,000000,27.2779,27.2779,27.2779,27.2779,344.28971580164,0
+EQIN.US,D,20171201,000000,27.833,27.833,27.833,27.833,693.68758762409,0
+EQIN.US,D,20171204,000000,28.3185,28.3185,28.2205,28.2205,1726.5567350291,0
+EQIN.US,D,20171206,000000,28.245,28.245,28.245,28.245,205.34787203599,0
+EQIN.US,D,20171208,000000,28.0356,28.0356,28.0356,28.0356,455.647517055,0
+EQIN.US,D,20171211,000000,28.1119,28.1119,28.1119,28.1119,179.80709193202,0
+EQIN.US,D,20171214,000000,28.1774,28.1774,28.1774,28.1774,300.3595740228,0
+EQIN.US,D,20171215,000000,28.3556,28.3556,28.3556,28.3556,336.11666616837,0
+EQIN.US,D,20171220,000000,28.4711,28.4711,28.4711,28.4711,1141.1620550458,0
+EQIN.US,D,20171221,000000,28.5621,28.5621,28.431,28.431,5356.4124034067,0
+EQIN.US,D,20171228,000000,26.2257,26.2257,26.1474,26.1728,1118.6861685543,0
+EQIN.US,D,20171229,000000,26.6064,26.6064,26.1542,26.1571,1578.4202104259,0
+EQIN.US,D,20180102,000000,26.0848,26.0848,26.0848,26.0848,542.48616940852,0
+EQIN.US,D,20180103,000000,26.032,26.349,26.032,26.3158,1729.6216286415,0
+EQIN.US,D,20180104,000000,26.3774,26.3774,26.3774,26.3774,250.299645019,0
+EQIN.US,D,20180105,000000,26.4214,26.4851,26.4214,26.4851,4519.6964472002,0
+EQIN.US,D,20180108,000000,26.5351,26.5976,26.5351,26.5976,22698.602094008,0
+EQIN.US,D,20180109,000000,27.1291,27.1291,26.7748,26.8257,1263.7577995449,0
+EQIN.US,D,20180111,000000,26.8541,26.9873,26.8541,26.8795,3219.1599243056,0
+EQIN.US,D,20180112,000000,27.3142,27.4463,27.2887,27.3494,4926.3056664557,0
+EQIN.US,D,20180116,000000,27.7987,27.7987,27.509,27.509,1082.9290764087,0
+EQIN.US,D,20180117,000000,27.18,27.18,27.18,27.18,20368.261317322,0
+EQIN.US,D,20180118,000000,27.3494,27.3494,27.3494,27.3494,192.06666638193,0
+EQIN.US,D,20180119,000000,27.3533,27.4551,27.3533,27.4551,3619.639356336,0
+EQIN.US,D,20180122,000000,27.7214,27.7214,27.7214,27.7214,142.00673737813,0
+EQIN.US,D,20180123,000000,27.8221,27.8221,27.8221,27.8221,147.11489339892,0
+EQIN.US,D,20180124,000000,27.6147,27.6773,27.6147,27.6773,1905.3421957569,0
+EQIN.US,D,20180202,000000,26.9236,26.9236,26.9236,26.9236,468.92872270907,0
+EQIN.US,D,20180205,000000,26.2609,26.2609,26.259,26.259,562.91879349171,0
+EQIN.US,D,20180206,000000,25.75,26.0828,25.565,26.0828,913.33829651831,0
+EQIN.US,D,20180208,000000,25.6159,25.6159,25.3702,25.3702,1066.5829771422,0
+EQIN.US,D,20180212,000000,25.8391,25.8391,25.7226,25.7226,3744.2783632434,0
+EQIN.US,D,20180214,000000,26.1014,26.1357,26.1014,26.1357,346.33297820997,0
+EQIN.US,D,20180215,000000,26.3833,26.4117,26.3833,26.4117,1283.1687924239,0
+EQIN.US,D,20180216,000000,26.6427,26.7494,26.6427,26.7494,763.15850950692,0
+EQIN.US,D,20180220,000000,26.3666,26.3666,26.3666,26.3666,619.10850972046,0
+EQIN.US,D,20180221,000000,26.7396,26.7396,26.7396,26.7396,396.39290721376,0
+EQIN.US,D,20180228,000000,26.4293,26.4293,26.3764,26.3764,467.90709150491,0
+EQIN.US,D,20180301,000000,26.3764,26.3764,26.3764,26.3764,78.665602720258,0
+EQIN.US,D,20180302,000000,26.1297,26.1297,26.1297,26.1297,221.69397130254,0
+EQIN.US,D,20180305,000000,26.5174,26.6515,26.5174,26.5957,565.98368710419,0
+EQIN.US,D,20180306,000000,26.5418,26.5418,26.5418,26.5418,735.57446699461,0
+EQIN.US,D,20180307,000000,26.5164,26.5164,26.491,26.491,770.30992793603,0
+EQIN.US,D,20180308,000000,26.6064,26.6064,26.6064,26.6064,531.24822616278,0
+EQIN.US,D,20180312,000000,26.9609,27.0215,26.9609,27.0215,393.32801360129,0
+EQIN.US,D,20180313,000000,26.9873,26.9873,26.9873,26.9873,315.68404208519,0
+EQIN.US,D,20180315,000000,26.6593,26.7122,26.6593,26.7122,2185.2691456965,0
+EQIN.US,D,20180319,000000,26.5164,26.5164,26.4558,26.4558,1592.7230472841,0
+EQIN.US,D,20180320,000000,26.4959,26.4959,26.4959,26.4959,257.45106344812,0
+EQIN.US,D,20180322,000000,26.1268,26.1895,25.9017,25.9017,4987.6035387052,0
+EQIN.US,D,20180323,000000,25.9849,25.9849,25.8274,25.8361,14124.051397501,0
+EQIN.US,D,20180327,000000,25.8224,25.8224,25.8224,25.8224,583.3514175749,0
+EQIN.US,D,20180403,000000,25.423,25.423,25.423,25.423,122.5957444991,0
+EQIN.US,D,20180404,000000,25.6375,25.6375,25.566,25.566,430.10673695102,0
+EQIN.US,D,20180406,000000,25.6109,25.6109,25.6032,25.6032,1465.0191467643,0
+EQIN.US,D,20180409,000000,25.933,25.933,25.933,25.933,157.33120544052,0
+EQIN.US,D,20180410,000000,26.0603,26.0691,26.0603,26.0691,452.58262344252,0
+EQIN.US,D,20180412,000000,26.0886,26.0886,26.0886,26.0886,424.99858093023,0
+EQIN.US,D,20180413,000000,26.0603,26.0603,26.0603,26.0603,498.55602762968,0
+EQIN.US,D,20180416,000000,26.5605,26.5605,26.2286,26.2502,963.39822552212,0
+EQIN.US,D,20180418,000000,26.5605,26.5605,26.5605,26.5605,4136.5847456405,0
+EQIN.US,D,20180419,000000,26.3177,26.3177,26.3177,26.3177,766.22340311939,0
+EQIN.US,D,20180426,000000,26.3393,26.4714,26.3393,26.3873,506.72907726296,0
+EQIN.US,D,20180502,000000,25.9379,25.9379,25.9379,25.9379,197.17482240272,0
+EQIN.US,D,20180509,000000,26.0749,26.0749,26.0749,26.0749,116.46595727415,0
+EQIN.US,D,20180510,000000,26.1954,26.2052,26.1954,26.2052,922.53297735575,0
+EQIN.US,D,20180517,000000,26.5605,26.5605,26.5605,26.5605,337.13829737253,0
+EQIN.US,D,20180521,000000,26.5067,26.5361,26.5067,26.5361,551.68085024596,0
+EQIN.US,D,20180522,000000,26.9432,26.9432,26.9432,26.9432,526.14007014199,0
+EQIN.US,D,20180524,000000,26.6593,26.6593,26.6593,26.6593,1105.4049629002,0
+EQIN.US,D,20180525,000000,26.3393,26.3393,26.3393,26.3393,245.1914889982,0
+EQIN.US,D,20180529,000000,26.0447,26.0447,26.0447,26.0447,302.40283643112,0
+EQIN.US,D,20180601,000000,26.1631,26.2022,26.1631,26.2022,1652.9992883296,0
+EQIN.US,D,20180604,000000,26.2512,26.2972,26.2512,26.2972,935.81418300981,0
+EQIN.US,D,20180608,000000,26.5555,26.5555,26.5555,26.5555,214.54255287343,0
+EQIN.US,D,20180612,000000,27.2475,27.2475,26.8708,26.8708,1647.8911323088,0
+EQIN.US,D,20180613,000000,26.8904,26.8904,26.8904,26.8904,179.80709193202,0
+EQIN.US,D,20180618,000000,26.6505,26.6505,26.5605,26.5605,1033.8907786091,0
+EQIN.US,D,20180619,000000,26.8541,26.8541,26.8541,26.8541,252.34290742732,0
+EQIN.US,D,20180620,000000,26.6046,26.6046,26.6046,26.6046,167.5475174821,0
+EQIN.US,D,20180628,000000,26.2913,26.2913,26.2913,26.2913,166.52588627794,0
+EQIN.US,D,20180702,000000,26.258,26.258,26.2179,26.2179,327.9436165351,0
+EQIN.US,D,20180705,000000,26.398,26.398,26.398,26.398,147.11489339892,0
+EQIN.US,D,20180706,000000,26.5291,26.5291,26.5291,26.5291,223.73723371086,0
+EQIN.US,D,20180709,000000,26.7377,26.7377,26.7377,26.7377,414.78226888863,0
+EQIN.US,D,20180710,000000,26.8277,26.9089,26.7954,26.8776,1234.1304946243,0
+EQIN.US,D,20180711,000000,26.6769,26.6769,26.6769,26.6769,202.28297842352,0
+EQIN.US,D,20180720,000000,26.6505,26.6505,26.6505,26.6505,244.16985779404,0
+EQIN.US,D,20180723,000000,26.7043,26.7043,26.7043,26.7043,454.62588585084,0
+EQIN.US,D,20180724,000000,26.6417,26.7347,26.6055,26.6055,715.14184291143,0
+EQIN.US,D,20180725,000000,26.8267,26.8267,26.8267,26.8267,375.96028313058,0
+EQIN.US,D,20180726,000000,27.2045,27.2045,27.2045,27.2045,743.74751662789,0
+EQIN.US,D,20180731,000000,27.0176,27.0176,27.0078,27.0078,13105.485086954,0
+EQIN.US,D,20180801,000000,26.8208,26.8228,26.8208,26.8228,677.34148835754,0
+EQIN.US,D,20180802,000000,26.8325,26.8325,26.8325,26.8325,335.09503496421,0
+EQIN.US,D,20180806,000000,27.097,27.097,26.9823,26.9823,2072.889713239,0
+EQIN.US,D,20180807,000000,27.0832,27.0832,27.0421,27.0421,291.16489318537,0
+EQIN.US,D,20180808,000000,27.0509,27.0509,27.0509,27.0509,382.09007035553,0
+EQIN.US,D,20180810,000000,26.9089,26.9089,26.8091,26.8091,335.09503496421,0
+EQIN.US,D,20180813,000000,26.7748,26.7748,26.6417,26.6857,1359.7911327359,0
+EQIN.US,D,20180814,000000,26.8649,26.9813,26.8649,26.8825,1825.6549618325,0
+EQIN.US,D,20180820,000000,27.2672,27.2711,27.2672,27.2672,2149.5120535509,0
+EQIN.US,D,20180822,000000,27.411,27.411,27.2721,27.2721,866.34326112699,0
+EQIN.US,D,20180828,000000,27.786,27.786,27.5275,27.5364,503.66418365047,0
+EQIN.US,D,20180907,000000,27.5188,27.5188,27.5188,27.5188,1166.7028351497,0
+EQIN.US,D,20180910,000000,27.2848,27.3837,27.2848,27.3298,6933.8109826284,0
+EQIN.US,D,20180914,000000,27.5188,27.5275,27.4727,27.4727,338.15992857669,0
+EQIN.US,D,20180918,000000,27.5726,27.6529,27.5481,27.5481,4083.4599230242,0
+EQIN.US,D,20180925,000000,27.9514,27.9514,27.9514,27.9514,594.58936082065,0
+EQIN.US,D,20180926,000000,27.4688,27.6636,27.4688,27.6636,1361.8343951442,0
+EQIN.US,D,20180927,000000,27.4267,27.4727,27.4267,27.4727,469.95035391323,0
+EQIN.US,D,20181001,000000,27.5198,27.5198,27.4952,27.4952,546.57269422517,0
+EQIN.US,D,20181002,000000,27.5275,27.5275,27.5099,27.5099,881.66772918938,0
+EQIN.US,D,20181003,000000,27.5824,27.6539,27.5824,27.6539,1038.9989346299,0
+EQIN.US,D,20181008,000000,27.3915,27.3915,27.2926,27.2926,337.13829737253,0
+EQIN.US,D,20181010,000000,27.0137,27.0137,27.0137,27.0137,598.67588563728,0
+EQIN.US,D,20181011,000000,26.3745,26.3745,26.3745,26.3745,1138.0971614333,0
+EQIN.US,D,20181012,000000,25.9497,25.9595,25.9497,25.9595,2158.7067343883,0
+EQIN.US,D,20181016,000000,26.491,26.491,26.3412,26.3412,266.64574428554,0
+EQIN.US,D,20181018,000000,26.3393,26.3569,26.3305,26.3305,580.28652396241,0
+EQIN.US,D,20181019,000000,26.1454,26.167,26.0995,26.0995,585.39467998322,0
+EQIN.US,D,20181023,000000,25.2488,25.8625,25.2488,25.8625,1878.7797844488,0
+EQIN.US,D,20181025,000000,25.2665,25.2665,25.2665,25.2665,256.42943224396,0
+EQIN.US,D,20181026,000000,25.1245,25.1245,25.1245,25.1245,247.23475140653,0
+EQIN.US,D,20181031,000000,25.9595,25.9595,25.7881,25.7881,1357.7478703276,0
+EQIN.US,D,20181102,000000,25.8155,25.8155,25.8155,25.8155,250.299645019,0
+EQIN.US,D,20181106,000000,26.2306,26.2306,26.2306,26.2306,700.8390060532,0
+EQIN.US,D,20181107,000000,26.5233,26.5233,26.5233,26.5233,166.52588627794,0
+EQIN.US,D,20181108,000000,26.4733,26.4733,26.4733,26.4733,940.92233903062,0
+EQIN.US,D,20181109,000000,26.0348,26.0858,26.0348,26.0858,445.43120501341,0
+EQIN.US,D,20181113,000000,25.9115,25.9144,25.7343,25.7343,789.72092081505,0
+EQIN.US,D,20181115,000000,25.6365,25.6365,25.6365,25.6365,113.40106366167,0
+EQIN.US,D,20181120,000000,25.0413,25.1128,25.0413,25.06,1593.7446784883,0
+EQIN.US,D,20181121,000000,25.3203,25.3526,25.2723,25.2723,834.67269379805,0
+EQIN.US,D,20181126,000000,25.3937,25.4554,25.3937,25.4554,527.16170134614,0
+EQIN.US,D,20181130,000000,25.8558,25.8558,25.8234,25.8234,636.47624019117,0
+EQIN.US,D,20181204,000000,25.5376,25.5376,25.5376,25.5376,144.04999978644,0
+EQIN.US,D,20181206,000000,24.6811,24.6811,24.6811,24.6811,333.0517725559,0
+EQIN.US,D,20181210,000000,24.3121,24.5285,24.0302,24.5285,4716.8712696029,0
+EQIN.US,D,20181211,000000,24.5725,24.7634,24.4286,24.4286,1778.6599264412,0
+EQIN.US,D,20181212,000000,24.7163,24.7163,24.6028,24.6028,113.40106366167,0
+EQIN.US,D,20181213,000000,24.4737,24.4737,24.3934,24.3934,113.40106366167,0
+EQIN.US,D,20181214,000000,24.2935,24.2935,24.085,24.085,523.0751765295,0
+EQIN.US,D,20181217,000000,24.0967,24.0967,23.6005,23.6005,113.40106366167,0
+EQIN.US,D,20181218,000000,23.763,23.763,23.5916,23.5926,1502.8195013181,0
+EQIN.US,D,20181219,000000,23.2021,23.2021,23.2021,23.2021,52.103191412118,0
+EQIN.US,D,20181220,000000,22.9095,22.9427,22.7655,22.7655,1583.5283664467,0
+EQIN.US,D,20181221,000000,21.5832,21.8543,21.2005,21.3081,3425.5294275458,0
+EQIN.US,D,20181224,000000,20.7697,20.7697,20.7697,20.7697,1.0216312041592,0
+EQIN.US,D,20181226,000000,20.7541,21.587,20.7541,21.587,5758.9350978454,0
+EQIN.US,D,20181227,000000,21.3933,21.8053,21.3933,21.8053,1489.5382956641,0
+EQIN.US,D,20181228,000000,22.0471,22.0471,21.7584,21.7584,735.57446699461,0
+EQIN.US,D,20181231,000000,21.8015,21.9413,21.8015,21.9413,6116.5060193011,0
+EQIN.US,D,20190102,000000,22.0481,22.0481,22.0481,22.0481,234.97517695661,0
+EQIN.US,D,20190103,000000,22.0481,22.0481,21.6839,21.6839,825.47801296063,0
+EQIN.US,D,20190104,000000,22.423,22.423,22.3789,22.3789,239.06170177325,0
+EQIN.US,D,20190107,000000,22.6931,22.6931,22.6324,22.6324,191.04503517777,0
+EQIN.US,D,20190108,000000,22.7999,22.8555,22.7812,22.7969,2625.5921946891,0
+EQIN.US,D,20190109,000000,22.9496,22.9496,22.9496,22.9496,7.1514184291143,0
+EQIN.US,D,20190110,000000,23.0357,23.0357,23.0357,23.0357,1.0216312041592,0
+EQIN.US,D,20190111,000000,23.0857,23.0857,23.0857,23.0857,1.0216312041592,0
+EQIN.US,D,20190114,000000,22.8555,23.025,22.8555,22.9779,695.7308500324,0
+EQIN.US,D,20190115,000000,22.9779,23.0347,22.9779,23.0347,118.50921968247,0
+EQIN.US,D,20190116,000000,23.1502,23.1502,23.1365,23.1365,570.07021192083,0
+EQIN.US,D,20190117,000000,22.9349,23.2422,22.9349,23.2422,7135.0723298477,0
+EQIN.US,D,20190118,000000,23.7444,23.8168,23.6915,23.6915,2726.7336839009,0
+EQIN.US,D,20190122,000000,23.6906,23.6906,23.3,23.3,227.8237585275,0
+EQIN.US,D,20190123,000000,23.3666,23.3666,23.3666,23.3666,7.1514184291143,0
+EQIN.US,D,20190124,000000,23.5985,23.5985,23.4801,23.5594,1376.1372320025,0
+EQIN.US,D,20190125,000000,23.8579,23.8579,23.8579,23.8579,7.1514184291143,0
+EQIN.US,D,20190128,000000,23.8736,23.8736,23.7864,23.7864,5523.9599208888,0
+EQIN.US,D,20190129,000000,23.8784,23.8784,23.8178,23.8178,657.93049547851,0
+EQIN.US,D,20190130,000000,23.989,23.989,23.989,23.989,1.0216312041592,0
+EQIN.US,D,20190131,000000,24.0664,24.0948,23.9999,24.0948,1238.2170194409,0
+EQIN.US,D,20190201,000000,24.1408,24.1408,24.1408,24.1408,1.0216312041592,0
+EQIN.US,D,20190204,000000,24.2358,24.2641,24.2358,24.2641,619.10850972046,0
+EQIN.US,D,20190205,000000,24.2602,24.3346,24.2602,24.3346,230.88865213998,0
+EQIN.US,D,20190206,000000,24.358,24.358,24.358,24.358,7.1514184291143,0
+EQIN.US,D,20190207,000000,24.2416,24.2416,24.2416,24.2416,7.1514184291143,0
+EQIN.US,D,20190208,000000,24.1721,24.1721,24.1721,24.1721,7.1514184291143,0
+EQIN.US,D,20190211,000000,24.2935,24.2935,24.2935,24.2935,1.0216312041592,0
+EQIN.US,D,20190212,000000,24.6067,24.6067,24.5842,24.5842,332.03014135174,0
+EQIN.US,D,20190213,000000,24.6772,24.6811,24.6175,24.6811,441.34468019677,0
+EQIN.US,D,20190214,000000,24.5989,24.5989,24.5989,24.5989,1.0216312041592,0
+EQIN.US,D,20190215,000000,24.7545,24.7918,24.7545,24.7918,1101.3184380836,0
+EQIN.US,D,20190219,000000,24.9835,24.9835,24.9835,24.9835,3.0648936124776,0
+EQIN.US,D,20190220,000000,24.8612,25.0336,24.8612,25.0169,830.58616898142,0
+EQIN.US,D,20190221,000000,24.8681,24.8681,24.8681,24.8681,1.0216312041592,0
+EQIN.US,D,20190222,000000,24.9553,24.9553,24.9553,24.9553,22.475886491502,0
+EQIN.US,D,20190225,000000,24.9581,24.9581,24.9581,24.9581,31.670567328935,0
+EQIN.US,D,20190226,000000,24.8867,24.8867,24.8867,24.8867,9.1946808374327,0
+EQIN.US,D,20190227,000000,25.2792,25.2792,24.9463,24.9463,196.15319119856,0
+EQIN.US,D,20190228,000000,24.8945,24.8945,24.8631,24.8631,112.37943245751,0
+EQIN.US,D,20190301,000000,24.9835,24.9835,24.9835,24.9835,12.25957444991,0
+EQIN.US,D,20190304,000000,25.0336,25.0336,24.686,24.8035,1486.4734020517,0
+EQIN.US,D,20190305,000000,24.8055,24.8055,24.8055,24.8055,12.25957444991,0
+EQIN.US,D,20190306,000000,24.6909,24.6909,24.5342,24.5342,1346.5099270818,0
+EQIN.US,D,20190307,000000,24.3249,24.3249,24.3249,24.3249,6.1297872249551,0
+EQIN.US,D,20190308,000000,24.1702,24.2945,24.1702,24.2945,336.11666616837,0
+EQIN.US,D,20190311,000000,24.5177,24.5989,24.5177,24.5989,112.37943245751,0
+EQIN.US,D,20190312,000000,24.6626,24.6626,24.6332,24.6332,797.89397044832,0
+EQIN.US,D,20190313,000000,24.8544,24.8544,24.7878,24.7878,116.46595727415,0
+EQIN.US,D,20190314,000000,24.7888,24.8132,24.7888,24.8132,502.64255244632,0
+EQIN.US,D,20190315,000000,24.9169,24.9169,24.8867,24.8867,216.58581528175,0
+EQIN.US,D,20190318,000000,24.9895,25.0237,24.9895,25.0237,161.41773025715,0
+EQIN.US,D,20190319,000000,25.1275,25.1275,24.9219,24.9219,117.48758847831,0
+EQIN.US,D,20190320,000000,24.9082,24.9082,24.6782,24.6782,1026.73936018,0
+EQIN.US,D,20190321,000000,24.8573,25.0961,24.8514,25.0139,2269.0429044375,0
+EQIN.US,D,20190322,000000,24.4884,24.4884,24.4884,24.4884,32.692198533094,0
+EQIN.US,D,20190325,000000,24.4667,24.4667,24.4667,24.4667,51.08156020796,0
+EQIN.US,D,20190326,000000,24.7076,24.7076,24.5705,24.6674,820.36985693983,0
+EQIN.US,D,20190327,000000,24.6635,24.6635,24.6635,24.6635,57.211347432915,0
+EQIN.US,D,20190328,000000,24.6997,24.7056,24.6997,24.7056,115.44432606999,0
+EQIN.US,D,20190329,000000,24.8925,24.8925,24.8848,24.8848,509.79397087544,0
+EQIN.US,D,20190401,000000,25.2576,25.2645,25.2498,25.2645,909.25177170168,0
+EQIN.US,D,20190402,000000,25.1872,25.1872,25.1872,25.1872,3.0648936124776,0
+EQIN.US,D,20190403,000000,25.2215,25.332,25.2215,25.332,683.4712755825,0
+EQIN.US,D,20190404,000000,25.5023,25.5269,25.4681,25.5269,306.48936124776,0
+EQIN.US,D,20190405,000000,25.7274,25.7274,25.701,25.701,1032.8691474049,0
+EQIN.US,D,20190408,000000,25.7373,25.7373,25.7373,25.7373,5.108156020796,0
+EQIN.US,D,20190409,000000,25.5278,25.5278,25.4631,25.4631,249.27801381485,0
+EQIN.US,D,20190410,000000,25.6727,25.6727,25.6727,25.6727,56.189716228755,0
+EQIN.US,D,20190411,000000,25.6776,25.7324,25.6776,25.7109,1213.6978705412,0
+EQIN.US,D,20190412,000000,25.9242,25.9311,25.8909,25.9311,1925.7748198401,0
+EQIN.US,D,20190415,000000,25.8841,25.8841,25.8724,25.8724,630.34645296622,0
+EQIN.US,D,20190416,000000,26.0163,26.0163,26.0093,26.0093,439.30141778845,0
+EQIN.US,D,20190417,000000,25.9468,25.9468,25.9468,25.9468,2.0432624083183,0
+EQIN.US,D,20190418,000000,26.032,26.032,25.9575,25.9575,811.17517610239,0
+EQIN.US,D,20190422,000000,25.843,25.8625,25.8048,25.843,1581.4851040384,0
+EQIN.US,D,20190423,000000,26.023,26.023,26.023,26.023,26.562411308138,0
+EQIN.US,D,20190424,000000,26.2913,26.2913,25.9066,25.9154,2187.3124081048,0
+EQIN.US,D,20190425,000000,25.7784,25.8625,25.7647,25.7647,1362.8560263483,0
+EQIN.US,D,20190426,000000,25.8038,25.8127,25.8038,25.8127,323.85709171846,0
+EQIN.US,D,20190429,000000,25.9115,25.9115,25.9115,25.9115,9.1946808374327,0
+EQIN.US,D,20190430,000000,25.9183,25.9281,25.8724,25.9281,7674.4936056438,0
+EQIN.US,D,20190501,000000,25.796,25.796,25.6805,25.6805,215.56418407759,0
+EQIN.US,D,20190502,000000,25.5972,25.5972,25.5972,25.5972,9.1946808374327,0
+EQIN.US,D,20190503,000000,25.7784,25.7784,25.7784,25.7784,1.0216312041592,0
+EQIN.US,D,20190506,000000,25.4574,25.6512,25.4574,25.6208,1489.5382956641,0
+EQIN.US,D,20190507,000000,25.2498,25.2498,25.2498,25.2498,1.0216312041592,0
+EQIN.US,D,20190508,000000,25.1754,25.2401,25.1754,25.1852,713.09858050311,0
+EQIN.US,D,20190509,000000,24.823,25.1539,24.823,25.1539,845.91063704381,0
+EQIN.US,D,20190510,000000,25.0286,25.148,25.0286,25.1177,599.69751684144,0
+EQIN.US,D,20190513,000000,24.7418,24.7418,24.4609,24.4647,611.95709129135,0
+EQIN.US,D,20190514,000000,24.8162,24.8182,24.6939,24.6939,1093.1453884504,0
+EQIN.US,D,20190515,000000,24.78,24.78,24.7604,24.7604,4068.1354549619,0
+EQIN.US,D,20190516,000000,24.8681,24.8681,24.8681,24.8681,11.237943245751,0
+EQIN.US,D,20190517,000000,24.8671,24.8671,24.7683,24.7683,251.32127622316,0
+EQIN.US,D,20190520,000000,24.6263,24.7721,24.6263,24.6263,2221.026237842,0
+EQIN.US,D,20190521,000000,24.9151,24.9151,24.9151,24.9151,1.0216312041592,0
+EQIN.US,D,20190522,000000,24.7584,24.7584,24.7584,24.7584,1.0216312041592,0
+EQIN.US,D,20190523,000000,24.3817,24.4707,24.362,24.4286,1716.3404229875,0
+EQIN.US,D,20190524,000000,24.451,24.5108,24.451,24.5108,1192.2436152538,0
+EQIN.US,D,20190528,000000,24.3239,24.3239,24.1878,24.1878,253.36453863148,0
+EQIN.US,D,20190529,000000,24.0282,24.0282,24.0282,24.0282,5.108156020796,0
+EQIN.US,D,20190530,000000,24.0321,24.0321,23.9509,23.9509,440.32304899261,0
+EQIN.US,D,20190531,000000,23.5956,23.5956,23.5839,23.5839,575.17836794162,0
+EQIN.US,D,20190603,000000,23.7297,23.8883,23.7297,23.8883,733.5312045863,0
+EQIN.US,D,20190604,000000,24.457,24.457,24.457,24.457,3.0648936124776,0
+EQIN.US,D,20190605,000000,24.4677,24.5314,24.4677,24.5314,444.40957380924,0
+EQIN.US,D,20190606,000000,24.6439,24.6439,24.6439,24.6439,4.0865248166368,0
+EQIN.US,D,20190607,000000,24.6733,24.8279,24.6645,24.7555,1178.9624095997,0
+EQIN.US,D,20190610,000000,24.9777,24.9777,24.8466,24.8466,868.38652353531,0
+EQIN.US,D,20190611,000000,24.9924,25.0336,24.9102,24.9102,835.69432500221,0
+EQIN.US,D,20190612,000000,24.8641,24.8641,24.7908,24.7908,257.45106344812,0
+EQIN.US,D,20190613,000000,25.0159,25.0159,25.0159,25.0159,6.1297872249551,0
+EQIN.US,D,20190614,000000,24.9092,25.0286,24.9092,24.9904,2189.3556705131,0
+EQIN.US,D,20190617,000000,24.9972,24.9972,24.8711,24.8711,158.35283664467,0
+EQIN.US,D,20190618,000000,25.1382,25.1382,25.1333,25.1333,286.05673716457,0
+EQIN.US,D,20190619,000000,25.2469,25.2469,25.2155,25.2155,3492.9570870203,0
+EQIN.US,D,20190620,000000,25.4025,25.4808,25.2939,25.4808,1353.6613455109,0
+EQIN.US,D,20190621,000000,25.4484,25.4749,25.4113,25.4701,771.33155914019,0
+EQIN.US,D,20190624,000000,25.3497,25.3497,25.333,25.333,756.0070910778,0
+EQIN.US,D,20190625,000000,25.1695,25.1695,25.1695,25.1695,6.1297872249551,0
+EQIN.US,D,20190626,000000,25.2576,25.2576,25.2576,25.2576,1501.797870114,0
+EQIN.US,D,20190627,000000,25.3673,25.3673,25.3281,25.3281,568.02694951251,0
+EQIN.US,D,20190628,000000,25.4594,25.5708,25.4594,25.5708,2178.1177272674,0
+EQIN.US,D,20190701,000000,25.6815,25.7578,25.6815,25.7578,361.65744627235,0
+EQIN.US,D,20190702,000000,25.6707,25.6707,25.5728,25.6492,880.64609798522,0
+EQIN.US,D,20190703,000000,25.8909,25.8909,25.8909,25.8909,51.08156020796,0
+EQIN.US,D,20190705,000000,25.6697,25.8587,25.6697,25.8587,2664.4141804472,0
+EQIN.US,D,20190708,000000,25.799,25.799,25.7393,25.7393,217.60744648591,0
+EQIN.US,D,20190709,000000,25.6473,25.6473,25.6473,25.6473,35.757092145571,0
+EQIN.US,D,20190710,000000,25.6737,25.6737,25.6737,25.6737,5.108156020796,0
+EQIN.US,D,20190711,000000,25.6316,25.749,25.6316,25.749,1374.0939695941,0
+EQIN.US,D,20190712,000000,25.9507,25.9507,25.9507,25.9507,161.41773025715,0
+EQIN.US,D,20190715,000000,25.9516,25.9516,25.9516,25.9516,13.28120565407,0
+EQIN.US,D,20190716,000000,26.0143,26.029,25.9516,25.9516,3532.8007039824,0
+EQIN.US,D,20190717,000000,25.6923,25.6923,25.6923,25.6923,4.0865248166368,0
+EQIN.US,D,20190718,000000,25.8147,25.8147,25.43,25.8147,782.56950238594,0
+EQIN.US,D,20190719,000000,25.8274,25.8274,25.8274,25.8274,24.51914889982,0
+EQIN.US,D,20190722,000000,25.7706,25.8371,25.7706,25.7706,2915.7354566703,0
+EQIN.US,D,20190723,000000,25.9956,26.0926,25.9956,26.0387,1212.676239337,0
+EQIN.US,D,20190724,000000,26.2815,26.2815,26.2815,26.2815,4.0865248166368,0
+EQIN.US,D,20190725,000000,26.0906,26.0906,26.0906,26.0906,4.0865248166368,0
+EQIN.US,D,20190726,000000,26.2512,26.2512,26.2512,26.2512,112.37943245751,0
+EQIN.US,D,20190729,000000,26.2424,26.2424,26.1728,26.1728,110.3361700492,0
+EQIN.US,D,20190730,000000,26.1611,26.1611,26.1611,26.1611,4.0865248166368,0
+EQIN.US,D,20190731,000000,26.2512,26.2512,25.9653,26.032,878.6028355769,0
+EQIN.US,D,20190801,000000,26.031,26.2218,25.5269,25.5269,1521.208862993,0
+EQIN.US,D,20190802,000000,25.5062,25.515,25.2557,25.2557,6190.0634660006,0
+EQIN.US,D,20190805,000000,24.5382,24.5499,24.5382,24.5499,467.90709150491,0
+EQIN.US,D,20190806,000000,24.453,24.7183,24.453,24.7183,385.15496396801,0
+EQIN.US,D,20190807,000000,24.6479,24.6606,24.6038,24.6606,1001.198580076,0
+EQIN.US,D,20190808,000000,24.9865,25.0619,24.9865,25.0619,701.86063725737,0
+EQIN.US,D,20190809,000000,24.9062,24.9062,24.8329,24.8377,4575.886163429,0
+EQIN.US,D,20190812,000000,24.4765,24.4765,24.4765,24.4765,8.1730496332735,0
+EQIN.US,D,20190813,000000,24.4355,24.9434,24.2249,24.7673,2143.382266326,0
+EQIN.US,D,20190814,000000,24.6772,24.6772,24.0116,24.0116,1713.2755293749,0
+EQIN.US,D,20190815,000000,23.9128,23.995,23.7816,23.8921,4659.65992217,0
+EQIN.US,D,20190816,000000,24.2945,24.3199,24.2641,24.3199,766.22340311939,0
+EQIN.US,D,20190819,000000,24.5666,24.6507,24.5666,24.6507,2031.0028338685,0
+EQIN.US,D,20190820,000000,24.5461,24.5461,24.3884,24.3884,775.41808395682,0
+EQIN.US,D,20190821,000000,24.7017,24.7017,24.6439,24.6439,445.43120501341,0
+EQIN.US,D,20190822,000000,24.7526,24.7526,24.7526,24.7526,1.0216312041592,0
+EQIN.US,D,20190823,000000,24.3346,24.3346,23.9167,23.9167,1461.9542531518,0
+EQIN.US,D,20190826,000000,24.0781,24.1682,24.0781,24.1515,1403.7212745147,0
+EQIN.US,D,20190827,000000,24.0087,24.0087,23.9753,23.993,515.92375810039,0
+EQIN.US,D,20190828,000000,24.2563,24.2563,24.2309,24.2309,6072.5758775222,0
+EQIN.US,D,20190829,000000,24.5382,24.5382,24.5342,24.5342,189.00177276945,0
+EQIN.US,D,20190830,000000,24.6547,24.6547,24.6547,24.6547,1.0216312041592,0
+EQIN.US,D,20190903,000000,24.272,24.4158,24.272,24.4158,685.51453799082,0
+EQIN.US,D,20190904,000000,24.9346,24.9346,24.6322,24.823,8098.4705553699,0
+EQIN.US,D,20190905,000000,25.2371,25.2459,25.2371,25.2459,437.25815538013,0
+EQIN.US,D,20190906,000000,25.33,25.33,25.2685,25.2685,166.52588627794,0
+EQIN.US,D,20190909,000000,25.6776,25.7441,25.6776,25.7441,3373.4262361337,0
+EQIN.US,D,20190910,000000,26.117,26.117,26.117,26.117,227.8237585275,0
+EQIN.US,D,20190911,000000,26.5351,26.5351,26.1944,26.4029,1324.0340405904,0
+EQIN.US,D,20190912,000000,26.4812,26.4812,26.4087,26.4391,1056.3666651006,0
+EQIN.US,D,20190913,000000,26.6378,26.6378,26.4851,26.4851,920.48971494743,0
+EQIN.US,D,20190916,000000,26.5086,26.5086,26.5086,26.5086,2.0432624083183,0
+EQIN.US,D,20190917,000000,26.2883,26.2883,26.2883,26.2883,3.0648936124776,0
+EQIN.US,D,20190918,000000,26.2708,26.2708,26.2708,26.2708,127.70390051989,0
+EQIN.US,D,20190919,000000,26.3177,26.3177,26.1885,26.1885,272.77553151051,0
+EQIN.US,D,20190920,000000,26.3432,26.3432,26.1141,26.1141,898.01382845592,0
+EQIN.US,D,20190923,000000,26.1454,26.1454,26.1454,26.1454,1.0216312041592,0
+EQIN.US,D,20190924,000000,25.8959,25.8959,25.8959,25.8959,1.0216312041592,0
+EQIN.US,D,20190925,000000,26.0173,26.0965,26.0173,26.0965,270.73226910219,0
+EQIN.US,D,20190926,000000,26.0387,26.0387,26.027,26.0387,717.18510531975,0
+EQIN.US,D,20190927,000000,26.1093,26.1093,26.0113,26.0113,616.04361610799,0
+EQIN.US,D,20190930,000000,26.1504,26.1504,26.1504,26.1504,63.34113465787,0
+EQIN.US,D,20191001,000000,26.0466,26.2795,25.7226,25.7226,1252.5198562992,0
+EQIN.US,D,20191002,000000,25.1941,25.1941,25.1519,25.1519,640.56276500781,0
+EQIN.US,D,20191003,000000,25.2283,25.2283,25.2283,25.2283,6.1297872249551,0
+EQIN.US,D,20191004,000000,25.5386,25.5386,25.5386,25.5386,1.0216312041592,0
+EQIN.US,D,20191007,000000,25.4741,25.4741,25.4741,25.4741,2.0432624083183,0
+EQIN.US,D,20191008,000000,25.1108,25.1108,24.9561,24.9561,2074.9329756473,0
+EQIN.US,D,20191009,000000,25.1529,25.1676,25.1529,25.1676,4321.4999935934,0
+EQIN.US,D,20191010,000000,25.4074,25.4074,25.4074,25.4074,1.0216312041592,0
+EQIN.US,D,20191011,000000,26.0544,26.0544,25.8361,25.8812,2512.1911310275,0
+EQIN.US,D,20191014,000000,25.796,25.8058,25.7598,25.8058,366.76560229315,0
+EQIN.US,D,20191015,000000,26.0711,26.0711,26.0671,26.0671,500.599290038,0
+EQIN.US,D,20191016,000000,26.074,26.074,25.9086,25.9742,10015.050694373,0
+EQIN.US,D,20191017,000000,26.0544,26.0838,26.0544,26.0838,133.83368774486,0
+EQIN.US,D,20191018,000000,26.1367,26.1367,26.1073,26.1073,230.88865213998,0
+EQIN.US,D,20191021,000000,26.3461,26.3461,26.3461,26.3461,44.951772983005,0
+EQIN.US,D,20191022,000000,26.3793,26.5947,26.3793,26.5947,1456.846097131,0
+EQIN.US,D,20191023,000000,26.5966,26.5966,26.5966,26.5966,216.58581528175,0
+EQIN.US,D,20191024,000000,26.5772,26.6701,26.5371,26.6701,1328.120565407,0
+EQIN.US,D,20191025,000000,26.7533,26.7533,26.7533,26.7533,49.038297799641,0
+EQIN.US,D,20191028,000000,27.0205,27.0205,26.9158,26.9158,17412.682243689,0
+EQIN.US,D,20191029,000000,26.9344,27.0382,26.9295,26.9295,906.1868780892,0
+EQIN.US,D,20191030,000000,26.7053,26.7719,26.7053,26.718,738.63936060709,0
+EQIN.US,D,20191031,000000,26.5057,26.5057,26.5057,26.5057,387.19822637634,0
+EQIN.US,D,20191101,000000,26.95,27.2074,26.95,27.0596,1671.3886500044,0
+EQIN.US,D,20191104,000000,27.4287,27.5128,27.2271,27.4042,2144.4038975301,0
+EQIN.US,D,20191105,000000,27.5422,27.6137,27.5255,27.5305,2447.8283651654,0
+EQIN.US,D,20191106,000000,27.4503,27.5128,27.4384,27.4443,1184.0705656205,0
+EQIN.US,D,20191107,000000,27.7439,27.7439,27.5609,27.5609,1643.8046074922,0
+EQIN.US,D,20191108,000000,27.5843,27.6576,27.5843,27.6576,754.98545987364,0
+EQIN.US,D,20191111,000000,27.6322,27.7057,27.6068,27.6068,3784.1219802056,0
+EQIN.US,D,20191112,000000,27.6646,27.6646,27.6392,27.6392,539.42127579605,0
+EQIN.US,D,20191113,000000,27.5422,27.5422,27.5422,27.5422,516.94538930455,0
+EQIN.US,D,20191114,000000,27.5726,27.5726,27.5726,27.5726,89.903545966008,0
+EQIN.US,D,20191115,000000,27.9112,27.9112,27.8251,27.8251,1798.0709193202,0
+EQIN.US,D,20191118,000000,27.876,27.876,27.7957,27.7957,4602.4485747371,0
+EQIN.US,D,20191119,000000,27.7713,27.7713,27.688,27.688,879.62446678107,0
+EQIN.US,D,20191120,000000,27.5873,27.5873,27.5746,27.5746,3270.2414845135,0
+EQIN.US,D,20191121,000000,27.4854,27.5011,27.4854,27.5011,281.97021234793,0
+EQIN.US,D,20191122,000000,27.6793,27.7429,27.6793,27.7135,1661.1723379628,0
+EQIN.US,D,20191125,000000,27.7184,27.9112,27.7184,27.9015,636.47624019117,0
+EQIN.US,D,20191126,000000,27.9064,27.9064,27.876,27.876,203.30460962768,0
+EQIN.US,D,20191127,000000,27.9112,27.9112,27.9064,27.9064,951.1386510722,0
+EQIN.US,D,20191129,000000,27.9112,27.9181,27.8965,27.9181,969.52801274707,0
+EQIN.US,D,20191202,000000,28.2001,28.2001,27.7997,27.7997,2015.6783658061,0
+EQIN.US,D,20191203,000000,27.4394,27.4394,27.4394,27.4394,99.098226803441,0
+EQIN.US,D,20191204,000000,27.694,27.694,27.6803,27.6803,545.55106302101,0
+EQIN.US,D,20191205,000000,27.7536,27.7536,27.7351,27.7351,285.03510596041,0
+EQIN.US,D,20191206,000000,28.0552,28.0552,28.0552,28.0552,452.58262344252,0
+EQIN.US,D,20191209,000000,28.0552,28.0552,28.0463,28.0463,142.00673737813,0
+EQIN.US,D,20191210,000000,27.9759,28.0962,27.9759,28.0229,1224.9358137868,0
+EQIN.US,D,20191211,000000,28.107,28.107,28.107,28.107,4.0865248166368,0
+EQIN.US,D,20191212,000000,28.4858,28.5338,28.4848,28.5338,1423.1322673938,0
+EQIN.US,D,20191213,000000,28.3469,28.3469,28.3469,28.3469,70.492553086984,0
+EQIN.US,D,20191216,000000,28.6581,28.6581,28.523,28.523,269.71063789803,0
+EQIN.US,D,20191217,000000,28.5965,28.5965,28.5965,28.5965,2.0432624083183,0
+EQIN.US,D,20191218,000000,28.6112,28.6112,28.6112,28.6112,2.0432624083183,0
+EQIN.US,D,20191219,000000,28.6082,28.6453,28.6082,28.6453,336.11666616837,0
+EQIN.US,D,20191220,000000,28.5701,28.754,28.5701,28.6845,3327.4528319464,0
+EQIN.US,D,20191223,000000,28.7099,28.7198,28.6229,28.6229,1571.2687919968,0
+EQIN.US,D,20191224,000000,28.6249,28.6249,28.6249,28.6249,57.211347432915,0
+EQIN.US,D,20191226,000000,28.6082,28.6366,28.6082,28.6366,110.3361700492,0
+EQIN.US,D,20191227,000000,28.5582,28.7198,28.5582,28.6306,1898.1907773278,0
+EQIN.US,D,20191230,000000,28.5054,28.5054,28.5054,28.5054,542.48616940852,0
+EQIN.US,D,20191231,000000,28.5132,28.5132,28.4937,28.4937,374.93865192642,0
+EQIN.US,D,20200102,000000,28.5885,28.5885,28.5885,28.5885,196.15319119856,0
+EQIN.US,D,20200103,000000,28.2851,28.4222,28.2851,28.3929,1954.3804935565,0
+EQIN.US,D,20200106,000000,28.4104,28.4104,28.3165,28.3165,1770.4868768078,0
+EQIN.US,D,20200107,000000,28.3302,28.4026,28.3223,28.3606,2822.7670170919,0
+EQIN.US,D,20200108,000000,28.4212,28.4584,28.4212,28.4584,1629.5017706339,0
+EQIN.US,D,20200109,000000,28.4486,28.4985,28.434,28.4985,1500.7762389099,0
+EQIN.US,D,20200110,000000,28.4271,28.4271,28.4271,28.4271,75.60070910778,0
+EQIN.US,D,20200113,000000,28.5426,28.5426,28.5426,28.5426,40.865248166368,0
+EQIN.US,D,20200114,000000,28.6297,28.6297,28.6297,28.6297,270.73226910219,0
+EQIN.US,D,20200115,000000,28.6032,28.6032,28.6032,28.6032,13.28120565407,0
+EQIN.US,D,20200116,000000,28.753,28.8265,28.753,28.8265,312.61914847271,0
+EQIN.US,D,20200117,000000,28.8421,28.9282,28.8421,28.9282,197.17482240272,0
+EQIN.US,D,20200121,000000,28.6914,28.6914,28.6914,28.6914,206.36950324015,0
+EQIN.US,D,20200122,000000,28.6718,28.6718,28.6718,28.6718,32.692198533094,0
+EQIN.US,D,20200123,000000,28.7188,28.7188,28.7188,28.7188,43.930141778845,0
+EQIN.US,D,20200124,000000,28.3243,28.3243,28.3205,28.3205,180.82872313617,0
+EQIN.US,D,20200127,000000,27.8604,27.8604,27.8604,27.8604,80.708865128576,0
+EQIN.US,D,20200128,000000,28.1217,28.1217,28.064,28.064,167.5475174821,0
+EQIN.US,D,20200129,000000,27.8878,27.8878,27.8878,27.8878,180.82872313617,0
+EQIN.US,D,20200130,000000,28.0277,28.0277,28.0277,28.0277,104.20638282423,0
+EQIN.US,D,20200131,000000,27.4414,27.4414,27.4414,27.4414,65.384397066188,0
+EQIN.US,D,20200203,000000,27.6312,27.6312,27.6312,27.6312,46.995035391323,0
+EQIN.US,D,20200204,000000,27.9465,27.9465,27.9465,27.9465,1.0216312041592,0
+EQIN.US,D,20200205,000000,28.5171,28.5171,28.5171,28.5171,10.216312041592,0
+EQIN.US,D,20200206,000000,28.4241,28.4241,28.4241,28.4241,41.886879370527,0
+EQIN.US,D,20200207,000000,28.2322,28.2322,28.2078,28.2078,1446.6297850894,0
+EQIN.US,D,20200210,000000,28.2803,28.2803,28.2803,28.2803,1.0216312041592,0
+EQIN.US,D,20200211,000000,28.5093,28.5269,28.5093,28.5269,1026.73936018,0
+EQIN.US,D,20200212,000000,28.8577,28.8577,28.7216,28.7216,334.07340376006,0
+EQIN.US,D,20200213,000000,28.478,28.7002,28.4388,28.5915,10658.678352992,0
+EQIN.US,D,20200214,000000,28.481,28.481,28.481,28.481,56.189716228755,0
+EQIN.US,D,20200218,000000,28.1413,28.3469,28.1413,28.2891,1968.6833304148,0
+EQIN.US,D,20200219,000000,28.476,28.476,28.3606,28.3929,1093.1453884504,0
+EQIN.US,D,20200220,000000,28.4222,28.4682,28.338,28.4682,2421.2659538573,0
+EQIN.US,D,20200221,000000,28.2636,28.2636,28.2636,28.2636,9.1946808374327,0
+EQIN.US,D,20200224,000000,27.3709,27.4757,27.369,27.4757,988.93900562609,0
+EQIN.US,D,20200225,000000,26.4753,26.4753,26.4753,26.4753,182.87198554449,0
+EQIN.US,D,20200226,000000,26.3863,26.3863,25.9976,25.9976,1756.1840399496,0
+EQIN.US,D,20200227,000000,25.3281,25.8734,25.0463,25.0463,17730.409548182,0
+EQIN.US,D,20200228,000000,24.0791,24.4256,23.9559,24.4129,1441.5216290686,0
+EQIN.US,D,20200302,000000,25.4123,25.4123,25.4123,25.4123,91.946808374327,0
+EQIN.US,D,20200303,000000,24.9189,24.9189,24.7251,24.7251,952.16028227636,0
+EQIN.US,D,20200304,000000,24.9179,25.5269,24.9179,25.5269,3969.0372281584,0
+EQIN.US,D,20200305,000000,24.5088,24.5195,24.5088,24.5195,421.93368731774,0
+EQIN.US,D,20200306,000000,24.1007,24.1007,24.1007,24.1007,8.1730496332735,0
+EQIN.US,D,20200309,000000,22.3056,22.3056,21.867,21.8797,1110.513118921,0
+EQIN.US,D,20200310,000000,22.7479,22.7479,22.7479,22.7479,21.454255287343,0
+EQIN.US,D,20200311,000000,22.6873,22.6873,21.5185,21.5185,560.87553108339,0
+EQIN.US,D,20200312,000000,19.4669,19.4669,19.0802,19.3133,4712.7847447863,0
+EQIN.US,D,20200313,000000,19.6666,20.6425,19.6666,20.6425,2426.374109878,0
+EQIN.US,D,20200316,000000,19.1742,19.8986,18.03,18.5468,9674.8475033875,0
+EQIN.US,D,20200317,000000,18.8572,19.3602,18.5527,19.3602,2265.9780108251,0
+EQIN.US,D,20200318,000000,18.3276,18.4216,17.1941,17.9146,9405.1368654894,0
+EQIN.US,D,20200319,000000,17.2126,18.4842,17.2126,18.2013,2699.1496413885,0
+EQIN.US,D,20200320,000000,18.4939,18.4939,17.4613,17.4613,248.25638261069,0
+EQIN.US,D,20200323,000000,17.0903,17.0903,16.734,16.734,11195.034735175,0
+EQIN.US,D,20200324,000000,18.4176,18.4176,18.4176,18.4176,10.216312041592,0
+EQIN.US,D,20200325,000000,19.1987,19.6607,18.9197,18.9197,3767.775880939,0
+EQIN.US,D,20200326,000000,19.3014,20.0463,19.2447,20.0463,267.66737548971,0
+EQIN.US,D,20200327,000000,19.3857,19.4327,19.3308,19.3387,1215.7411329494,0
+EQIN.US,D,20200330,000000,19.8741,19.8741,19.8741,19.8741,112.37943245751,0
+EQIN.US,D,20200331,000000,19.7518,19.7518,19.4141,19.4904,2778.836875313,0
+EQIN.US,D,20200401,000000,18.4939,18.4939,18.4939,18.4939,334.07340376006,0
+EQIN.US,D,20200402,000000,19.1762,19.1762,18.3177,18.7544,1320.9691469778,0
+EQIN.US,D,20200403,000000,18.6457,18.6554,18.2042,18.4264,2535.6886487231,0
+EQIN.US,D,20200406,000000,19.7968,19.7968,19.7968,19.7968,7.1514184291143,0
+EQIN.US,D,20200407,000000,20.5386,20.5386,20.0288,20.063,4679.0709150491,0
+EQIN.US,D,20200408,000000,20.2636,20.8833,20.2636,20.8833,5178.6485738829,0
+EQIN.US,D,20200409,000000,21.6457,22.0207,21.4275,21.4275,6491.4446712275,0
+EQIN.US,D,20200413,000000,20.7824,20.944,20.6757,20.944,1762.3138271746,0
+EQIN.US,D,20200414,000000,21.2445,21.2445,21.2445,21.2445,23.497517695661,0
+EQIN.US,D,20200415,000000,20.3175,20.3175,20.3175,20.3175,2.0432624083183,0
+EQIN.US,D,20200416,000000,20.1913,20.2255,20.1913,20.2255,234.97517695661,0
+EQIN.US,D,20200417,000000,20.7355,21.2015,20.6044,21.2015,1424.1538985979,0
+EQIN.US,D,20200420,000000,20.4644,20.7746,20.4644,20.7746,387.19822637634,0
+EQIN.US,D,20200421,000000,20.1814,20.1814,20.1814,20.1814,3.0648936124776,0
+EQIN.US,D,20200422,000000,20.5661,20.5661,20.5661,20.5661,7.1514184291143,0
+EQIN.US,D,20200423,000000,20.7011,20.7011,20.7011,20.7011,15.324468062388,0
+EQIN.US,D,20200424,000000,20.9499,20.9499,20.9499,20.9499,4.0865248166368,0
+EQIN.US,D,20200427,000000,21.6624,21.6624,21.6624,21.6624,69.470921882825,0
+EQIN.US,D,20200428,000000,22.1264,22.1264,21.9796,21.9796,534.31311977525,0
+EQIN.US,D,20200429,000000,22.4993,22.701,22.4993,22.701,853.06205547292,0
+EQIN.US,D,20200430,000000,21.9463,22.0011,21.7995,21.9953,524.09680773367,0
+EQIN.US,D,20200501,000000,21.1212,21.1504,21.1212,21.1504,240.08333297741,0
+EQIN.US,D,20200504,000000,21.2015,21.2015,21.2015,21.2015,29.627304920616,0
+EQIN.US,D,20200505,000000,21.3374,21.3374,21.3374,21.3374,1.0216312041592,0
+EQIN.US,D,20200506,000000,20.9332,20.9831,20.8872,20.9831,2886.1081517497,0
+EQIN.US,D,20200507,000000,21.4755,21.4755,21.2601,21.2601,244.16985779404,0
+EQIN.US,D,20200508,000000,21.8945,22.005,21.8945,22.005,837.73758741053,0
+EQIN.US,D,20200511,000000,21.6996,21.7925,21.6996,21.7925,259.49432585643,0
+EQIN.US,D,20200512,000000,21.728,21.728,21.2738,21.2738,916.40319013079,0
+EQIN.US,D,20200513,000000,20.5603,20.5603,20.5603,20.5603,2.0432624083183,0
+EQIN.US,D,20200514,000000,20.8745,20.8745,20.8745,20.8745,107.27127643671,0
+EQIN.US,D,20200515,000000,20.941,20.941,20.9205,20.9205,138.94184376565,0
+EQIN.US,D,20200518,000000,22.1107,22.1107,22.1107,22.1107,1.0216312041592,0
+EQIN.US,D,20200519,000000,21.955,22.1498,21.7604,21.7604,609.91382888304,0
+EQIN.US,D,20200520,000000,21.7113,22.1705,21.7113,22.0403,1252.5198562992,0
+EQIN.US,D,20200521,000000,22.1039,22.1508,21.956,21.956,318.74893569767,0
+EQIN.US,D,20200522,000000,21.868,21.8826,21.868,21.8826,190.02340397361,0
+EQIN.US,D,20200526,000000,22.8635,22.8635,22.6813,22.6813,213.52092166927,0
+EQIN.US,D,20200527,000000,23.388,23.388,23.388,23.388,1.0216312041592,0
+EQIN.US,D,20200528,000000,23.302,23.3656,23.066,23.1287,4785.3205602816,0
+EQIN.US,D,20200529,000000,22.8635,23.0093,22.8635,23.0093,611.95709129135,0
+EQIN.US,D,20200601,000000,23.1454,23.1454,23.1454,23.1454,3.0648936124776,0
+EQIN.US,D,20200602,000000,23.3157,23.392,23.2208,23.392,1980.9429048646,0
+EQIN.US,D,20200603,000000,24.1164,24.1164,24.1164,24.1164,1.0216312041592,0
+EQIN.US,D,20200604,000000,24.2896,24.3229,24.2896,24.3229,534.31311977525,0
+EQIN.US,D,20200605,000000,25.5542,25.7784,25.2312,25.2312,1172.8326223747,0
+EQIN.US,D,20200608,000000,25.6482,26.0838,25.6393,25.9017,3304.976945455,0
+EQIN.US,D,20200609,000000,25.2175,25.2175,25.151,25.2018,955.22517588884,0
+EQIN.US,D,20200610,000000,24.7046,24.7046,24.5167,24.5167,185.93687915697,0
+EQIN.US,D,20200611,000000,22.8468,22.9966,22.6383,22.6383,382.09007035553,0
+EQIN.US,D,20200612,000000,23.1317,23.1317,23.1317,23.1317,1.0216312041592,0
+EQIN.US,D,20200615,000000,22.4514,23.5466,22.4514,23.4458,2535.6886487231,0
+EQIN.US,D,20200616,000000,24.0174,24.0174,23.899,23.899,576.19999914578,0
+EQIN.US,D,20200617,000000,23.6269,23.6269,23.6269,23.6269,146.09326219476,0
+EQIN.US,D,20200618,000000,23.7278,23.7278,23.5976,23.5976,427.04184333854,0
+EQIN.US,D,20200619,000000,23.4184,23.4184,23.4184,23.4184,1.0216312041592,0
+EQIN.US,D,20200622,000000,23.3558,23.3597,23.2776,23.3597,396.39290721376,0
+EQIN.US,D,20200623,000000,23.6093,23.6142,23.4782,23.4782,1931.9046070651,0
+EQIN.US,D,20200624,000000,22.5796,22.5796,22.5796,22.5796,243.14822658988,0
+EQIN.US,D,20200625,000000,22.7351,22.8595,22.6246,22.8595,879.62446678107,0
+EQIN.US,D,20200626,000000,22.3016,22.3016,22.3016,22.3016,29.627304920616,0
+EQIN.US,D,20200629,000000,22.7244,22.7244,22.7244,22.7244,5.108156020796,0
+EQIN.US,D,20200630,000000,23.0289,23.1551,22.8966,23.1551,3004.6173714322,0
+EQIN.US,D,20200701,000000,23.0514,23.0514,22.8869,22.8869,341.22482218917,0
+EQIN.US,D,20200702,000000,22.974,22.974,22.974,22.974,125.66063811158,0
+EQIN.US,D,20200706,000000,23.2549,23.2549,23.2549,23.2549,58.232978637073,0
+EQIN.US,D,20200707,000000,22.9104,22.9104,22.8782,22.8782,5662.9017646544,0
+EQIN.US,D,20200708,000000,22.8428,22.8428,22.8428,22.8428,155.2879430322,0
+EQIN.US,D,20200709,000000,22.2928,22.2928,22.2634,22.2919,3288.6308461884,0
+EQIN.US,D,20200710,000000,22.7097,22.8772,22.7097,22.8772,503.66418365047,0
+EQIN.US,D,20200713,000000,23.3314,23.3314,22.9437,22.9437,2832.9833291335,0
+EQIN.US,D,20200714,000000,23.1365,23.252,23.1365,23.252,107.27127643671,0
+EQIN.US,D,20200715,000000,23.766,23.766,23.766,23.766,23.497517695661,0
+EQIN.US,D,20200716,000000,23.7972,23.7972,23.7972,23.7972,5.108156020796,0
+EQIN.US,D,20200717,000000,23.7424,23.7424,23.7424,23.7424,107.27127643671,0
+EQIN.US,D,20200720,000000,23.5046,23.5046,23.5046,23.5046,1.0216312041592,0
+EQIN.US,D,20200721,000000,23.9509,23.9509,23.8814,23.8814,287.07836836874,0
+EQIN.US,D,20200722,000000,24.0116,24.0116,23.9743,24.0057,402.52269443872,0
+EQIN.US,D,20200723,000000,24.0018,24.0537,24.0018,24.0537,359.61418386403,0
+EQIN.US,D,20200724,000000,23.8502,23.8502,23.8502,23.8502,1.0216312041592,0
+EQIN.US,D,20200727,000000,23.902,23.902,23.902,23.902,3.0648936124776,0
+EQIN.US,D,20200728,000000,23.8716,23.8716,23.7043,23.7043,1185.0921968247,0
+EQIN.US,D,20200729,000000,24.1095,24.1095,24.1095,24.1095,1.0216312041592,0
+EQIN.US,D,20200730,000000,23.8228,23.8228,23.7052,23.8041,407.63085045952,0
+EQIN.US,D,20200731,000000,23.5388,23.7072,23.5388,23.7072,332.03014135174,0
+EQIN.US,D,20200803,000000,23.904,23.904,23.8941,23.8941,223.73723371086,0
+EQIN.US,D,20200804,000000,23.9,23.9372,23.9,23.9372,216.58581528175,0
+EQIN.US,D,20200805,000000,24.134,24.1457,24.134,24.1457,957.26843829715,0
+EQIN.US,D,20200806,000000,24.087,24.089,24.087,24.089,462.79893548411,0
+EQIN.US,D,20200807,000000,24.1251,24.4667,24.1251,24.4667,480.16666595482,0
+EQIN.US,D,20200810,000000,24.9473,24.9473,24.8867,24.8867,265.62411308138,0
+EQIN.US,D,20200811,000000,24.9279,24.9279,24.9279,24.9279,39.843616962208,0
+EQIN.US,D,20200812,000000,25.0638,25.0638,25.0638,25.0638,1.0216312041592,0
+EQIN.US,D,20200813,000000,24.8524,24.8524,24.8524,24.8524,156.30957423636,0
+EQIN.US,D,20200814,000000,24.965,24.965,24.965,24.965,1.0216312041592,0
+EQIN.US,D,20200817,000000,24.9239,24.9239,24.7888,24.8641,1778.6599264412,0
+EQIN.US,D,20200818,000000,24.689,24.689,24.689,24.689,19.410992879025,0
+EQIN.US,D,20200819,000000,24.6429,24.6429,24.6429,24.6429,1.0216312041592,0
+EQIN.US,D,20200820,000000,24.3874,24.3874,24.3874,24.3874,10.216312041592,0
+EQIN.US,D,20200821,000000,24.3326,24.3386,24.3326,24.3386,436.23652417597,0
+EQIN.US,D,20200824,000000,24.6997,24.8524,24.6997,24.8524,238.04007056909,0
+EQIN.US,D,20200825,000000,24.7721,24.7721,24.7673,24.7673,186.95851036113,0
+EQIN.US,D,20200826,000000,24.6772,24.6772,24.6772,24.6772,50.0599290038,0
+EQIN.US,D,20200827,000000,25.0971,25.0971,25.0316,25.0316,311.59751726855,0
+EQIN.US,D,20200828,000000,24.9159,24.9483,24.9092,24.9483,454.62588585084,0
+EQIN.US,D,20200831,000000,24.7487,24.7918,24.7487,24.7918,389.24148878465,0
+EQIN.US,D,20200901,000000,24.6743,24.7076,24.6654,24.6654,642.60602741613,0
+EQIN.US,D,20200902,000000,24.7673,25.1959,24.7673,25.1959,6743.7875786548,0
+EQIN.US,D,20200903,000000,25.0794,25.0794,24.5324,24.688,1741.8812030914,0
+EQIN.US,D,20200904,000000,24.7771,24.7771,24.6958,24.7673,947.05212625557,0
+EQIN.US,D,20200908,000000,24.1781,24.1781,24.1781,24.1781,3.0648936124776,0
+EQIN.US,D,20200909,000000,24.3424,24.5598,24.3415,24.547,1093.1453884504,0
+EQIN.US,D,20200910,000000,24.3326,24.5031,24.1868,24.1868,1134.0106366167,0
+EQIN.US,D,20200911,000000,24.2915,24.2915,24.2915,24.2915,48.016666595482,0
+EQIN.US,D,20200914,000000,24.6096,24.6096,24.6096,24.6096,3.0648936124776,0
+EQIN.US,D,20200915,000000,24.7096,24.8905,24.5696,24.5783,896.99219725176,0
+EQIN.US,D,20200916,000000,24.7771,24.7771,24.7427,24.7427,4835.3804892854,0
+EQIN.US,D,20200917,000000,24.7741,24.7741,24.7741,24.7741,49.038297799641,0
+EQIN.US,D,20200918,000000,24.5607,24.6009,24.5607,24.6009,149.15815580725,0
+EQIN.US,D,20200921,000000,24.3229,24.3229,23.8402,23.8402,229.86702093582,0
+EQIN.US,D,20200922,000000,23.899,23.899,23.8188,23.8188,501.62092124216,0
+EQIN.US,D,20200923,000000,23.6915,23.6915,23.2833,23.2833,214.54255287343,0
+EQIN.US,D,20200924,000000,23.3548,23.3548,23.3548,23.3548,5.108156020796,0
+EQIN.US,D,20200925,000000,23.665,23.665,23.6113,23.6113,210.4560280568,0
+EQIN.US,D,20200928,000000,24.0488,24.0488,24.0488,24.0488,95.011701986804,0
+EQIN.US,D,20200929,000000,24.4071,24.4071,23.852,23.852,245.1914889982,0
+EQIN.US,D,20200930,000000,24.2055,24.2055,24.0566,24.0566,295.25141800201,0
+EQIN.US,D,20201001,000000,23.9294,23.9294,23.9294,23.9294,226.80212732333,0
+EQIN.US,D,20201002,000000,24.3316,24.3316,24.2573,24.2573,396.39290721376,0
+EQIN.US,D,20201005,000000,24.7751,24.7751,24.7751,24.7751,8.1730496332735,0
+EQIN.US,D,20201006,000000,24.6322,24.6322,24.6322,24.6322,97.054964395123,0
+EQIN.US,D,20201007,000000,25.1088,25.1088,25.1088,25.1088,5.108156020796,0
+EQIN.US,D,20201008,000000,25.5788,25.5788,25.4759,25.4759,216.58581528175,0
+EQIN.US,D,20201009,000000,25.4641,25.4935,25.4367,25.4367,13975.914872897,0
+EQIN.US,D,20201012,000000,25.6393,25.6393,25.6393,25.6393,88.881914761849,0
+EQIN.US,D,20201013,000000,25.3869,25.3869,25.3223,25.3223,149.15815580725,0
+EQIN.US,D,20201014,000000,25.329,25.329,25.329,25.329,23.497517695661,0
+EQIN.US,D,20201015,000000,25.4691,25.4691,25.4691,25.4691,62.319503453711,0
+EQIN.US,D,20201016,000000,25.4604,25.4604,25.4604,25.4604,6.1297872249551,0
+EQIN.US,D,20201019,000000,25.1353,25.1353,25.1353,25.1353,16.346099266547,0
+EQIN.US,D,20201020,000000,25.3153,25.4691,25.3125,25.3153,711.05531809479,0
+EQIN.US,D,20201021,000000,25.1568,25.1568,25.1568,25.1568,35.757092145571,0
+EQIN.US,D,20201022,000000,25.5845,25.5845,25.5845,25.5845,3.0648936124776,0
+EQIN.US,D,20201023,000000,25.5885,25.6834,25.5885,25.6834,209.43439685264,0
+EQIN.US,D,20201026,000000,25.0306,25.0306,25.0306,25.0306,11.237943245751,0
+EQIN.US,D,20201027,000000,24.6929,24.7203,24.6929,24.7203,124.63900690742,0
+EQIN.US,D,20201028,000000,24.5225,24.5225,23.8393,23.8393,2183.2258832882,0
+EQIN.US,D,20201029,000000,24.1721,24.1721,24.1721,24.1721,3.0648936124776,0
+EQIN.US,D,20201030,000000,24.0928,24.0928,24.0928,24.0928,179.80709193202,0
+EQIN.US,D,20201102,000000,24.3699,24.7614,24.3699,24.7614,616.04361610799,0
+EQIN.US,D,20201103,000000,25.2449,25.3046,25.2449,25.3046,5103.0478647752,0
+EQIN.US,D,20201104,000000,25.15,25.2263,24.7653,24.7653,847.95389945213,0
+EQIN.US,D,20201105,000000,25.3849,25.3849,25.3849,25.3849,20.432624083183,0
+EQIN.US,D,20201106,000000,25.1852,25.1852,25.1852,25.1852,11.237943245751,0
+EQIN.US,D,20201109,000000,26.7494,27.1967,26.7494,26.816,466.88546030075,0
+EQIN.US,D,20201110,000000,27.1635,27.1635,27.1635,27.1635,40.865248166368,0
+EQIN.US,D,20201111,000000,26.9246,26.9246,26.9246,26.9246,52.103191412118,0
+EQIN.US,D,20201112,000000,26.397,26.398,26.397,26.398,148.13652460308,0
+EQIN.US,D,20201113,000000,27.1438,27.1438,27.1438,27.1438,100.1198580076,0
+EQIN.US,D,20201116,000000,27.8358,27.8358,27.8358,27.8358,12.25957444991,0
+EQIN.US,D,20201117,000000,27.6646,27.7683,27.6646,27.688,3807.6194979013,0
+EQIN.US,D,20201118,000000,27.692,27.692,27.4306,27.4306,107.27127643671,0
+EQIN.US,D,20201119,000000,27.2456,27.4346,27.2456,27.4346,1789.8978696869,0
+EQIN.US,D,20201120,000000,27.2565,27.2565,27.2565,27.2565,1.0216312041592,0
+EQIN.US,D,20201123,000000,27.8652,27.8652,27.8652,27.8652,50.0599290038,0
+EQIN.US,D,20201124,000000,28.7041,28.7041,28.7041,28.7041,165.50425507378,0
+EQIN.US,D,20201125,000000,28.4017,28.6434,28.4017,28.4056,3553.2333280656,0
+EQIN.US,D,20201127,000000,28.3018,28.3018,28.3018,28.3018,60.276241045393,0
+EQIN.US,D,20201130,000000,27.8271,27.8271,27.8271,27.8271,4.0865248166368,0
+EQIN.US,D,20201201,000000,28.0707,28.0707,28.0707,28.0707,230.88865213998,0
+EQIN.US,D,20201202,000000,28.244,28.244,28.2068,28.2294,1722.4702102124,0
+EQIN.US,D,20201203,000000,28.2763,28.2763,28.2763,28.2763,3.0648936124776,0
+EQIN.US,D,20201204,000000,28.5103,28.7951,28.5103,28.7727,976.67943117618,0
+EQIN.US,D,20201207,000000,28.6112,28.6112,28.38,28.38,5411.5804884312,0
+EQIN.US,D,20201208,000000,28.5778,28.6571,28.5778,28.6571,6894.9889968703,0
+EQIN.US,D,20201209,000000,28.6268,28.7089,28.6268,28.7089,284.01347475625,0
+EQIN.US,D,20201210,000000,28.6767,28.6767,28.6767,28.6767,1.0216312041592,0
+EQIN.US,D,20201211,000000,28.3792,28.4887,28.3792,28.4887,136.89858135733,0
+EQIN.US,D,20201214,000000,28.2157,28.2157,28.2157,28.2157,39.843616962208,0
+EQIN.US,D,20201215,000000,28.5387,28.5387,28.5387,28.5387,10.216312041592,0
+EQIN.US,D,20201216,000000,28.524,28.524,28.524,28.524,229.86702093582,0
+EQIN.US,D,20201217,000000,28.4535,28.6052,28.4535,28.5554,218.62907769007,0
+EQIN.US,D,20201218,000000,28.4486,28.4486,28.4486,28.4486,14.302836858228,0
+EQIN.US,D,20201221,000000,28.2539,28.2539,28.2539,28.2539,7.1514184291143,0
+EQIN.US,D,20201222,000000,28.2803,28.2803,28.0864,28.0864,598.67588563728,0
+EQIN.US,D,20201223,000000,28.4819,28.4819,28.476,28.476,380.04680794722,0
+EQIN.US,D,20201224,000000,28.3663,28.3663,28.3663,28.3663,15.324468062388,0
+EQIN.US,D,20201228,000000,28.6444,28.76,28.4437,28.4437,791.76418322337,0
+EQIN.US,D,20201229,000000,28.3008,28.3008,28.2988,28.2988,1137.0755302292,0
+EQIN.US,D,20201230,000000,28.4721,28.4927,28.4673,28.4927,6277.9237495582,0
+EQIN.US,D,20201231,000000,28.6875,28.6875,28.6875,28.6875,1.0216312041592,0
+EQIN.US,D,20210104,000000,28.3469,28.3566,28.2901,28.3233,5852.925168628,0
+EQIN.US,D,20210105,000000,28.6444,28.7423,28.6112,28.6112,2074.9329756473,0
+EQIN.US,D,20210106,000000,29.5889,29.5889,29.5889,29.5889,153.24468062388,0
+EQIN.US,D,20210107,000000,29.8514,29.8514,29.7495,29.7495,919.46808374327,0
+EQIN.US,D,20210108,000000,29.6085,29.6085,29.6085,29.6085,32.692198533094,0
+EQIN.US,D,20210111,000000,29.73,29.73,29.73,29.73,17.367730470706,0
+EQIN.US,D,20210112,000000,30.1029,30.1029,30.1029,30.1029,37.80035455389,0
+EQIN.US,D,20210113,000000,29.9433,29.9433,29.9433,29.9433,40.865248166368,0
+EQIN.US,D,20210114,000000,30.19,30.19,30.19,30.19,76.622340311939,0
+EQIN.US,D,20210115,000000,29.814,29.8611,29.814,29.8611,126.68226931574,0
+EQIN.US,D,20210119,000000,30.1117,30.1263,29.9991,29.9991,1161.5946791289,0
+EQIN.US,D,20210120,000000,29.6428,30.046,29.6428,30.046,2249.6319115585,0
+EQIN.US,D,20210121,000000,29.8875,29.8875,29.8875,29.8875,5.108156020796,0
+EQIN.US,D,20210122,000000,29.6525,29.7856,29.6525,29.7856,159.37446784883,0
+EQIN.US,D,20210125,000000,29.6849,29.6849,29.6849,29.6849,13.28120565407,0
+EQIN.US,D,20210126,000000,29.7172,29.7172,29.5381,29.5899,938.8790766223,0
+EQIN.US,D,20210127,000000,29.2434,29.2434,29.1828,29.1828,184.91524795281,0
+EQIN.US,D,20210128,000000,29.3012,29.3012,29.3012,29.3012,4.0865248166368,0
+EQIN.US,D,20210129,000000,28.7266,28.7266,28.7188,28.7188,590.50283600401,0
+EQIN.US,D,20210201,000000,28.9038,28.9038,28.9038,28.9038,15.324468062388,0
+EQIN.US,D,20210202,000000,29.2297,29.4794,29.1828,29.1828,2147.4687911426,0
+EQIN.US,D,20210203,000000,29.2297,29.4196,29.2297,29.4196,3435.7457395874,0
+EQIN.US,D,20210204,000000,29.7397,29.7397,29.7397,29.7397,112.37943245751,0
+EQIN.US,D,20210205,000000,29.9491,29.9491,29.8748,29.8748,96807.729643716,0
+EQIN.US,D,20210208,000000,30.2144,30.2144,30.2144,30.2144,33.713829737253,0
+EQIN.US,D,20210209,000000,30.2271,30.3026,30.2271,30.2408,1835.8712738741,0
+EQIN.US,D,20210210,000000,30.3475,30.3475,30.3475,30.3475,55.168085024596,0
+EQIN.US,D,20210211,000000,30.1684,30.2644,30.1684,30.2644,380.04680794722,0
+EQIN.US,D,20210212,000000,30.42,30.4415,30.3886,30.4415,677.34148835754,0
+EQIN.US,D,20210216,000000,31.0612,31.0612,30.5972,30.6011,602.76241045393,0
+EQIN.US,D,20210217,000000,30.6226,30.6226,30.6226,30.6226,37.80035455389,0
+EQIN.US,D,20210218,000000,30.3602,30.3839,30.2124,30.3839,3492.9570870203,0
+EQIN.US,D,20210219,000000,30.7185,30.7185,30.7185,30.7185,96.033333190964,0
+EQIN.US,D,20210222,000000,31.0856,31.0856,30.9084,30.9652,379.02517674306,0
+EQIN.US,D,20210223,000000,30.6765,31.0484,30.6765,31.0484,228.84538973166,0
+EQIN.US,D,20210224,000000,31.0612,31.5583,31.0612,31.5583,222.7156025067,0
+EQIN.US,D,20210225,000000,30.9739,30.9739,30.8321,30.8321,328.96524773926,0
+EQIN.US,D,20210226,000000,30.516,30.516,30.516,30.516,113.40106366167,0
+EQIN.US,D,20210301,000000,31.3038,31.3038,31.115,31.115,238.04007056909,0
+EQIN.US,D,20210302,000000,30.8399,31.2031,30.8399,31.2031,1104.383331696,0
+EQIN.US,D,20210303,000000,31.5877,31.6268,31.251,31.251,822.41311934815,0
+EQIN.US,D,20210304,000000,30.9084,30.9084,30.8331,30.9006,271.75390030635,0
+EQIN.US,D,20210305,000000,31.7218,31.7707,31.4252,31.7257,992.00389923857,0
+EQIN.US,D,20210308,000000,32.361,32.361,32.2377,32.2377,626.25992814959,0
+EQIN.US,D,20210309,000000,32.0018,32.0018,32.0018,32.0018,56.189716228755,0
+EQIN.US,D,20210310,000000,32.3639,32.546,32.3639,32.546,121.57411329494,0
+EQIN.US,D,20210311,000000,32.547,32.547,32.4618,32.4618,534.31311977525,0
+EQIN.US,D,20210312,000000,32.6439,32.9033,32.6439,32.9033,96792.405175654,0
+EQIN.US,D,20210315,000000,33.0413,33.0413,33.0413,33.0413,58.232978637073,0
+EQIN.US,D,20210316,000000,32.7712,32.7712,32.7712,32.7712,4.0865248166368,0
+EQIN.US,D,20210317,000000,32.8808,32.8808,32.8808,32.8808,5.108156020796,0
+EQIN.US,D,20210318,000000,32.774,32.774,32.774,32.774,12.25957444991,0
+EQIN.US,D,20210319,000000,32.7369,32.7369,32.7369,32.7369,26.562411308138,0
+EQIN.US,D,20210322,000000,32.5851,32.6115,32.5851,32.6115,446.45283621757,0
+EQIN.US,D,20210323,000000,32.1007,32.1007,32.1007,32.1007,58.232978637073,0
+EQIN.US,D,20210324,000000,32.5851,32.5851,32.2788,32.2788,879.62446678107,0
+EQIN.US,D,20210325,000000,32.8436,32.8436,32.8436,32.8436,69.470921882825,0
+EQIN.US,D,20210326,000000,33.4446,33.4446,33.4446,33.4446,1.0216312041592,0
+EQIN.US,D,20210329,000000,33.2831,33.4053,33.2831,33.376,2708.3443222261,0
+EQIN.US,D,20210330,000000,33.3192,33.4348,33.3192,33.4309,597.65425443312,0
+EQIN.US,D,20210331,000000,33.4053,33.4053,33.2997,33.2997,204.32624083183,0
+EQIN.US,D,20210401,000000,33.1069,33.4592,33.1069,33.4543,2163.8148904091,0
+EQIN.US,D,20210405,000000,33.7109,33.7109,33.7109,33.7109,75.60070910778,0
+EQIN.US,D,20210406,000000,33.6844,33.6844,33.6844,33.6844,181.85035434033,0
+EQIN.US,D,20210407,000000,33.7039,33.7039,33.6501,33.6501,194.10992879025,0
+EQIN.US,D,20210408,000000,33.5669,33.5669,33.5669,33.5669,80.708865128576,0
+EQIN.US,D,20210409,000000,33.8009,33.8009,33.6531,33.749,453.60425464668,0
+EQIN.US,D,20210412,000000,33.935,33.935,33.935,33.935,13.28120565407,0
+EQIN.US,D,20210413,000000,33.8293,33.8293,33.8233,33.8233,253.36453863148,0
+EQIN.US,D,20210414,000000,34.0465,34.0465,34.0465,34.0465,80.708865128576,0
+EQIN.US,D,20210415,000000,34.0681,34.1718,34.0681,34.1718,495.49113401721,0
+EQIN.US,D,20210416,000000,34.3822,34.3822,34.3822,34.3822,2.0432624083183,0
+EQIN.US,D,20210419,000000,34.3989,34.6974,34.3118,34.3118,290.14326198121,0
+EQIN.US,D,20210420,000000,34.0308,34.0475,34.0308,34.0475,317.72730449351,0
+EQIN.US,D,20210421,000000,34.4655,34.762,34.4655,34.5702,6742.7659474506,0
+EQIN.US,D,20210422,000000,34.216,34.216,34.1933,34.1933,429.08510574686,0
+EQIN.US,D,20210423,000000,34.4763,34.4763,34.4763,34.4763,40.865248166368,0
+EQIN.US,D,20210426,000000,34.8991,34.8991,34.4802,34.4802,919.46808374327,0
+EQIN.US,D,20210427,000000,34.6398,34.6398,34.6152,34.6152,174.69893591122,0
+EQIN.US,D,20210428,000000,34.6809,34.6809,34.6809,34.6809,70.492553086984,0
+EQIN.US,D,20210429,000000,34.8786,35.0919,34.8786,35.0557,741.70425421958,0
+EQIN.US,D,20210430,000000,34.8991,34.9187,34.8051,34.8051,2090.2574437097,0
+EQIN.US,D,20210503,000000,35.3806,35.3806,35.3689,35.3689,232.9319145483,0
+EQIN.US,D,20210504,000000,35.507,35.5256,35.4756,35.4756,641.58439621197,0
+EQIN.US,D,20210505,000000,35.458,35.8827,35.458,35.7252,1159.5514167207,0
+EQIN.US,D,20210506,000000,35.6753,36.1236,35.6753,36.1236,595.61099202481,0
+EQIN.US,D,20210507,000000,36.3996,36.3996,36.3996,36.3996,500.599290038,0
+EQIN.US,D,20210510,000000,36.5914,36.5914,36.5914,36.5914,202.28297842352,0
+EQIN.US,D,20210511,000000,35.9601,36.2303,35.9601,35.9984,728.4230485655,0
+EQIN.US,D,20210512,000000,36.0718,36.0845,35.271,35.271,2015.6783658061,0
+EQIN.US,D,20210513,000000,35.9494,35.9494,35.9494,35.9494,114.42269486583,0
+EQIN.US,D,20210514,000000,36.4222,36.4222,36.3115,36.3115,211.47765926095,0
+EQIN.US,D,20210517,000000,36.6061,36.6061,36.2684,36.3165,354.50602784324,0
+EQIN.US,D,20210518,000000,36.2684,36.2684,35.9415,35.9415,1418.024111373,0
+EQIN.US,D,20210519,000000,35.4365,35.6205,35.4365,35.6205,348.37624061829,0
+EQIN.US,D,20210520,000000,35.7222,35.7222,35.7222,35.7222,39.843616962208,0
+EQIN.US,D,20210521,000000,35.879,35.879,35.879,35.879,28.605673716457,0
+EQIN.US,D,20210524,000000,36.4222,36.4222,36.0248,36.0248,312.61914847271,0
+EQIN.US,D,20210525,000000,35.4942,35.4942,35.4942,35.4942,50.0599290038,0
+EQIN.US,D,20210526,000000,35.7477,35.7526,35.7379,35.7526,1110.513118921,0
+EQIN.US,D,20210527,000000,35.9415,35.9415,35.9415,35.9415,32.692198533094,0
+EQIN.US,D,20210528,000000,35.8349,36.0365,35.8349,35.9161,232.9319145483,0
+EQIN.US,D,20210601,000000,36.5768,36.5768,36.1725,36.1725,671.21170113259,0
+EQIN.US,D,20210602,000000,36.6345,36.6345,36.2353,36.2353,363.70070868067,0
+EQIN.US,D,20210603,000000,36.2783,36.3536,36.2303,36.2841,1515.0790757681,0
+EQIN.US,D,20210604,000000,36.8273,36.8273,36.3546,36.4545,984.85248080946,0
+EQIN.US,D,20210607,000000,36.3252,36.3252,36.3252,36.3252,20.432624083183,0
+EQIN.US,D,20210608,000000,36.2774,36.4359,36.2774,36.4359,193.08829758609,0
+EQIN.US,D,20210609,000000,36.2734,36.2734,36.1627,36.1627,153.24468062388,0
+EQIN.US,D,20210610,000000,36.0874,36.0874,36.0874,36.0874,119.53085088662,0
+EQIN.US,D,20210611,000000,36.239,36.3066,36.1804,36.1804,966.46311913459,0
+EQIN.US,D,20210614,000000,35.92,35.92,35.92,35.92,68.449290678666,0
+EQIN.US,D,20210615,000000,35.9847,35.9847,35.9847,35.9847,29.627304920616,0
+EQIN.US,D,20210616,000000,35.7125,35.9024,35.69,35.69,2155.6418407759,0
+EQIN.US,D,20210617,000000,35.5549,35.5549,34.9647,34.9647,1109.4914877168,0
+EQIN.US,D,20210618,000000,34.3989,34.4949,34.2314,34.2314,1346.5099270818,0
+EQIN.US,D,20210621,000000,34.8991,34.8991,34.8991,34.8991,45.973404187163,0
+EQIN.US,D,20210622,000000,34.8795,35.0713,34.8795,34.9128,1291.3418420572,0
+EQIN.US,D,20210623,000000,34.815,34.815,34.815,34.815,305.46773004359,0
+EQIN.US,D,20210624,000000,35.0205,35.0205,35.0205,35.0205,22.475886491502,0
+EQIN.US,D,20210625,000000,35.2299,35.2994,35.2299,35.2994,332.03014135174,0
+EQIN.US,D,20210628,000000,35.0802,35.0802,35.0802,35.0802,71.514184291143,0
+EQIN.US,D,20210629,000000,34.4733,34.9725,34.4733,34.9725,433.1716305635,0
+EQIN.US,D,20210630,000000,35.1586,35.1586,35.1586,35.1586,259.49432585643,0
+EQIN.US,D,20210701,000000,35.3465,35.3465,35.3465,35.3465,117.48758847831,0
+EQIN.US,D,20210702,000000,35.3768,35.3768,35.3768,35.3768,4.0865248166368,0
+EQIN.US,D,20210706,000000,35.7145,35.7145,34.6769,34.9098,4285.7429014478,0
+EQIN.US,D,20210707,000000,34.6867,35.1907,34.6867,35.0548,1244.3468066659,0
+EQIN.US,D,20210708,000000,34.6672,34.7445,34.6251,34.6251,653.84397066188,0
+EQIN.US,D,20210709,000000,35.2984,35.2984,35.1526,35.2553,1274.9957427907,0
+EQIN.US,D,20210712,000000,34.5223,35.4238,34.5223,35.2124,881.66772918938,0
+EQIN.US,D,20210713,000000,35.181,35.181,34.9754,34.9754,592.54609841233,0
+EQIN.US,D,20210714,000000,35.0449,35.0743,34.8717,34.8717,749.87730385284,0
+EQIN.US,D,20210715,000000,34.8707,34.8707,34.857,34.857,179.80709193202,0
+EQIN.US,D,20210716,000000,34.7278,34.814,34.5693,34.5693,767.24503432355,0
+EQIN.US,D,20210719,000000,33.9213,33.9213,33.8331,33.838,427.04184333854,0
+EQIN.US,D,20210720,000000,34.3882,34.3882,34.3882,34.3882,1.0216312041592,0
+EQIN.US,D,20210721,000000,34.6818,34.6818,34.6818,34.6818,63.34113465787,0
+EQIN.US,D,20210722,000000,34.5223,34.5223,34.3059,34.3059,111.35780125336,0
+EQIN.US,D,20210723,000000,34.5076,34.6602,34.5076,34.6602,464.84219789244,0
+EQIN.US,D,20210726,000000,34.7445,35.0352,34.7445,34.9617,6865.3616919498,0
+EQIN.US,D,20210727,000000,34.813,34.813,34.7542,34.806,2447.8283651654,0
+EQIN.US,D,20210728,000000,34.5731,34.8805,34.5124,34.7484,7875.7549528632,0
+EQIN.US,D,20210729,000000,34.6769,35.183,34.6769,35.183,657.93049547851,0
+EQIN.US,D,20210730,000000,34.9177,34.9177,34.9177,34.9177,110.3361700492,0
+EQIN.US,D,20210802,000000,34.8717,34.8717,34.8717,34.8717,38.821985758049,0
+EQIN.US,D,20210803,000000,35.1997,35.1997,35.1997,35.1997,501.62092124216,0
+EQIN.US,D,20210804,000000,34.7445,34.7639,34.7445,34.7639,499.57765883384,0
+EQIN.US,D,20210805,000000,34.5223,34.9118,34.5223,34.9118,1075.7776579796,0
+EQIN.US,D,20210806,000000,34.9872,35.185,34.9872,35.185,247.23475140653,0
+EQIN.US,D,20210809,000000,35.1917,35.1917,35.1917,35.1917,73.557446699461,0
+EQIN.US,D,20210810,000000,35.4335,35.4335,35.4159,35.4159,261.53758826475,0
+EQIN.US,D,20210811,000000,35.7506,35.9083,35.7506,35.9083,979.74432478867,0
+EQIN.US,D,20210812,000000,35.8261,35.8261,35.8261,35.8261,138.94184376565,0
+EQIN.US,D,20210813,000000,35.6557,35.6557,35.6557,35.6557,46.995035391323,0
+EQIN.US,D,20210816,000000,35.9376,35.9376,35.8799,35.8799,546.57269422517,0
+EQIN.US,D,20210817,000000,35.504,35.6499,35.504,35.6499,138.94184376565,0
+EQIN.US,D,20210818,000000,35.3748,35.3748,35.181,35.2907,494.46950281305,0
+EQIN.US,D,20210819,000000,34.9842,34.9842,34.9842,34.9842,41.886879370527,0
+EQIN.US,D,20210820,000000,35.2201,35.2672,35.2201,35.2672,689.60106280745,0
+EQIN.US,D,20210823,000000,35.5784,35.5784,35.5177,35.5177,1053.3017714881,0
+EQIN.US,D,20210824,000000,35.6567,35.6567,35.6567,35.6567,154.26631182804,0
+EQIN.US,D,20210825,000000,35.8339,35.8339,35.8339,35.8339,12.25957444991,0
+EQIN.US,D,20210826,000000,35.8309,35.8309,35.5343,35.5343,210.4560280568,0
+EQIN.US,D,20210827,000000,35.8015,35.8035,35.8015,35.8035,111.35780125336,0
+EQIN.US,D,20210830,000000,35.6088,35.8015,35.5206,35.5206,2513.2127622316,0
+EQIN.US,D,20210831,000000,35.7586,35.7586,35.7586,35.7586,73.557446699461,0
+EQIN.US,D,20210901,000000,35.6626,35.6626,35.6273,35.6273,226.80212732333,0
+EQIN.US,D,20210902,000000,35.7477,35.7477,35.7477,35.7477,58.232978637073,0
+EQIN.US,D,20210903,000000,35.7987,35.7987,35.7987,35.7987,13.28120565407,0
+EQIN.US,D,20210907,000000,35.5598,35.5598,35.4012,35.4012,130.76879413238,0
+EQIN.US,D,20210908,000000,35.2789,35.3318,35.2789,35.3318,457.69077946331,0
+EQIN.US,D,20210909,000000,35.501,35.6362,35.3219,35.3219,354.50602784324,0
+EQIN.US,D,20210910,000000,35.2006,35.413,35.1183,35.1183,1111.5347501252,0
+EQIN.US,D,20210913,000000,35.0009,35.3064,35.0009,35.3064,4055.875880512,0
+EQIN.US,D,20210914,000000,35.0254,35.0254,35.0254,35.0254,5.108156020796,0
+EQIN.US,D,20210915,000000,35.4532,35.4532,35.4532,35.4532,16.346099266547,0
+EQIN.US,D,20210916,000000,35.3082,35.3082,35.2779,35.2779,762.13687830276,0
+EQIN.US,D,20210917,000000,35.0097,35.0097,35.0097,35.0097,5.108156020796,0
+EQIN.US,D,20210920,000000,34.4293,34.4293,34.4293,34.4293,292.18652438953,0
+EQIN.US,D,20210921,000000,34.3049,34.3049,34.3049,34.3049,78.665602720258,0
+EQIN.US,D,20210922,000000,34.6348,34.6348,34.6348,34.6348,76.622340311939,0
+EQIN.US,D,20210923,000000,35.276,35.276,34.9411,34.9411,219.65070889422,0
+EQIN.US,D,20210924,000000,35.1409,35.1409,35.1409,35.1409,4.0865248166368,0
+EQIN.US,D,20210927,000000,35.4659,35.6127,35.0165,35.4492,3949.6262352794,0
+EQIN.US,D,20210928,000000,35.1439,35.1439,35.0165,35.0165,334.07340376006,0
+EQIN.US,D,20210929,000000,35.0117,35.2907,35.0117,35.1869,476.08014113818,0
+EQIN.US,D,20210930,000000,34.7532,34.7532,34.7395,34.7395,375.96028313058,0
+EQIN.US,D,20211001,000000,34.9392,35.0429,34.9392,35.0429,200.2397160152,0
+EQIN.US,D,20211004,000000,34.9745,34.9745,34.9745,34.9745,123.61737570326,0
+EQIN.US,D,20211005,000000,35.2124,35.4903,35.2124,35.3611,2284.3673724999,0
+EQIN.US,D,20211006,000000,35.365,35.365,35.365,35.365,25.54078010398,0
+EQIN.US,D,20211007,000000,35.5823,35.5823,35.5823,35.5823,40.865248166368,0
+EQIN.US,D,20211008,000000,35.7145,35.7145,35.7145,35.7145,3.0648936124776,0
+EQIN.US,D,20211011,000000,35.5794,35.5794,35.5794,35.5794,336.11666616837,0
+EQIN.US,D,20211012,000000,35.4923,35.4923,35.4923,35.4923,11.237943245751,0
+EQIN.US,D,20211013,000000,35.2515,35.5226,35.2515,35.5226,10685.240764301,0
+EQIN.US,D,20211014,000000,35.9827,36.0952,35.827,35.9719,1308.7095725279,0
+EQIN.US,D,20211015,000000,36.2577,36.2577,36.2577,36.2577,53.124822616278,0
+EQIN.US,D,20211018,000000,36.0668,36.0668,36.0668,36.0668,242.12659538572,0
+EQIN.US,D,20211019,000000,36.1784,36.335,36.0609,36.335,887.79751641433,0
+EQIN.US,D,20211020,000000,36.6855,36.7246,36.5474,36.5474,530.22659495862,0
+EQIN.US,D,20211021,000000,36.3683,36.5083,36.3439,36.5083,763.15850950692,0
+EQIN.US,D,20211022,000000,36.6101,36.6101,36.6101,36.6101,40.865248166368,0
+EQIN.US,D,20211025,000000,36.6434,36.6434,36.6434,36.6434,85.817021149371,0
+EQIN.US,D,20211026,000000,36.5954,36.5954,36.5954,36.5954,35.757092145571,0
+EQIN.US,D,20211027,000000,36.1099,36.1099,36.1099,36.1099,167.5475174821,0
+EQIN.US,D,20211028,000000,36.1784,36.2039,36.1784,36.2039,267.66737548971,0
+EQIN.US,D,20211029,000000,36.2166,36.2176,36.0903,36.1764,2088.2141813014,0
+EQIN.US,D,20211101,000000,36.4133,36.4133,36.4133,36.4133,1.0216312041592,0
+EQIN.US,D,20211102,000000,36.3048,36.4319,36.3048,36.4212,1900.2340397361,0
+EQIN.US,D,20211103,000000,36.1686,36.4897,36.1686,36.4897,4338.8677240641,0
+EQIN.US,D,20211104,000000,36.3731,36.3731,36.3654,36.3654,149.15815580725,0
+EQIN.US,D,20211105,000000,36.1099,36.5396,36.1099,36.4613,651.80070825356,0
+EQIN.US,D,20211108,000000,36.5914,36.5914,36.5914,36.5914,331.00851014758,0
+EQIN.US,D,20211109,000000,36.5299,36.6287,36.5299,36.6287,514.90212689623,0
+EQIN.US,D,20211110,000000,36.6904,36.6904,36.5983,36.5983,2326.2542518704,0
+EQIN.US,D,20211111,000000,36.706,36.706,36.706,36.706,4.0865248166368,0
+EQIN.US,D,20211112,000000,36.8126,36.8136,36.8126,36.8136,180.82872313617,0
+EQIN.US,D,20211115,000000,36.9654,36.9654,36.8303,36.8303,829.56453777726,0
+EQIN.US,D,20211116,000000,37.0075,37.0075,36.8166,36.8166,175.72056711538,0
+EQIN.US,D,20211117,000000,36.5416,36.5416,36.5416,36.5416,7.1514184291143,0
+EQIN.US,D,20211118,000000,36.3389,36.3389,36.3389,36.3389,128.72553172406,0
+EQIN.US,D,20211119,000000,36.0414,36.0414,36.0081,36.0081,3003.595740228,0
+EQIN.US,D,20211122,000000,36.4525,36.4525,36.4525,36.4525,69.470921882825,0
+EQIN.US,D,20211123,000000,36.615,36.615,36.615,36.615,1.0216312041592,0
+EQIN.US,D,20211124,000000,36.6512,36.6512,36.6512,36.6512,61.297872249551,0
+EQIN.US,D,20211126,000000,35.8563,35.8563,35.8563,35.8563,8.1730496332735,0
+EQIN.US,D,20211129,000000,35.9621,35.9621,35.9621,35.9621,59.254609841233,0
+EQIN.US,D,20211130,000000,35.2221,35.2221,35.0322,35.0322,268.68900669387,0
+EQIN.US,D,20211201,000000,35.6606,35.6606,34.8267,34.8267,465303.97519671,0
+EQIN.US,D,20211202,000000,34.2952,35.7046,34.2952,35.5109,912.31666531415,0
+EQIN.US,D,20211203,000000,35.5,35.6078,35.5,35.6078,172.65567350291,0
+EQIN.US,D,20211206,000000,36.1256,36.1256,36.1256,36.1256,225.78049611918,0
+EQIN.US,D,20211207,000000,36.3048,36.4662,36.3048,36.4662,178.78546072786,0
+EQIN.US,D,20211208,000000,36.4613,36.4613,36.4613,36.4613,262.55921946891,0
+EQIN.US,D,20211209,000000,36.384,36.384,36.384,36.384,7.1514184291143,0
+EQIN.US,D,20211210,000000,36.5964,36.5964,36.5964,36.5964,2.0432624083183,0
+EQIN.US,D,20211213,000000,36.3731,36.4015,36.149,36.4015,489.36134679225,0
+EQIN.US,D,20211214,000000,36.3517,36.3517,36.3517,36.3517,53.124822616278,0
+EQIN.US,D,20211215,000000,36.7021,36.7021,36.7021,36.7021,75.60070910778,0
+EQIN.US,D,20211216,000000,37.1053,37.1053,37.0359,37.0359,133.83368774486,0
+EQIN.US,D,20211217,000000,36.4701,36.4701,36.4701,36.4701,3.0648936124776,0
+EQIN.US,D,20211220,000000,35.7272,35.7414,35.7272,35.7414,195.13155999441,0
+EQIN.US,D,20211221,000000,36.1579,36.5005,36.1579,36.2755,73282.627905543,0
+EQIN.US,D,20211222,000000,36.334,36.5102,36.3048,36.4294,532.26985736694,0
+EQIN.US,D,20211223,000000,36.7158,36.8039,36.7066,36.7066,628.3031905579,0
+EQIN.US,D,20211227,000000,37.0584,37.0608,36.6668,37.0608,978.72269358451,0
+EQIN.US,D,20211228,000000,37.4009,37.4107,37.215,37.2448,2663.392549243,0
+EQIN.US,D,20211229,000000,37.3422,37.3912,37.3422,37.3811,487.31808438394,0
+EQIN.US,D,20211230,000000,37.4695,37.4695,37.3136,37.3136,337.13829737253,0
+EQIN.US,D,20211231,000000,37.4303,37.4989,37.3905,37.3905,4188.6879370526,0
+EQIN.US,D,20220103,000000,37.6065,37.6457,37.4107,37.5452,14788.111680204,0
+EQIN.US,D,20220104,000000,37.9785,38.1898,37.9785,38.1898,326.92198533094,0
+EQIN.US,D,20220105,000000,38.4582,38.4582,37.9758,37.9758,1528.3602814222,0
+EQIN.US,D,20220106,000000,38.184,38.282,38.0951,38.0951,694.70921882825,0
+EQIN.US,D,20220107,000000,38.1742,38.6441,38.1742,38.501,11741.607429402,0
+EQIN.US,D,20220110,000000,38.0079,38.4385,38.0079,38.3658,1945.1858127191,0
+EQIN.US,D,20220111,000000,38.3945,38.5729,38.3945,38.5729,1129.9241118001,0
+EQIN.US,D,20220112,000000,38.693,38.7272,38.685,38.685,650.7790770494,0
+EQIN.US,D,20220113,000000,38.0177,38.742,38.0177,38.6156,737.61772940293,0
+EQIN.US,D,20220114,000000,38.734,38.734,38.734,38.734,56.189716228755,0
+EQIN.US,D,20220118,000000,38.0472,38.4385,38.0472,38.2435,1216.7627641536,0
+EQIN.US,D,20220119,000000,38.0369,38.0369,38.0369,38.0369,16.346099266547,0
+EQIN.US,D,20220120,000000,38.2623,38.3407,37.5405,37.5405,1043.0854594465,0
+EQIN.US,D,20220121,000000,37.7827,37.7827,37.0388,37.1528,1958.4670183732,0
+EQIN.US,D,20220124,000000,36.481,37.3717,36.481,37.3717,1063.5180835297,0
+EQIN.US,D,20220125,000000,37.4792,37.4792,37.2731,37.2731,226.80212732333,0
+EQIN.US,D,20220126,000000,37.0938,37.0938,37.0938,37.0938,15.324468062388,0
+EQIN.US,D,20220127,000000,37.1465,37.1465,36.9852,36.9852,195.13155999441,0
+EQIN.US,D,20220128,000000,36.3242,37.2646,36.3242,37.2646,996.0904240552,0
+EQIN.US,D,20220131,000000,37.4891,37.5416,37.3227,37.5416,932.74928939734,0
+EQIN.US,D,20220201,000000,37.3815,37.9393,37.3715,37.8065,6130.8088561593,0
+EQIN.US,D,20220202,000000,37.7833,38.0613,37.7833,38.0613,354.50602784324,0
+EQIN.US,D,20220203,000000,37.8351,37.8351,37.8157,37.8157,1359.7911327359,0
+EQIN.US,D,20220204,000000,37.9688,37.9688,37.7459,37.7459,795.85070804,0
+EQIN.US,D,20220207,000000,37.8299,37.8299,37.8299,37.8299,9.1946808374327,0
+EQIN.US,D,20220208,000000,37.9688,38.1725,37.9688,38.1725,473.0152475257,0
+EQIN.US,D,20220209,000000,38.5658,38.5658,38.4521,38.4521,262.55921946891,0
+EQIN.US,D,20220210,000000,38.2427,38.3993,37.7348,37.7348,18964.540042807,0
+EQIN.US,D,20220211,000000,37.8023,37.8806,37.7019,37.7019,559.85389987923,0
+EQIN.US,D,20220214,000000,37.0779,37.351,37.0779,37.351,222.7156025067,0
+EQIN.US,D,20220215,000000,37.559,37.559,37.559,37.559,68.449290678666,0
+EQIN.US,D,20220216,000000,37.6498,37.6498,37.6498,37.6498,6.1297872249551,0
+EQIN.US,D,20220217,000000,37.3043,37.3043,37.3043,37.3043,36.778723349731,0
+EQIN.US,D,20220218,000000,37.3129,37.3129,37.1888,37.1888,193.08829758609,0
+EQIN.US,D,20220222,000000,36.7431,36.7431,36.7431,36.7431,92.968439578486,0
+EQIN.US,D,20220223,000000,36.3328,36.3328,36.3328,36.3328,56.189716228755,0
+EQIN.US,D,20220224,000000,35.8264,36.2386,35.4433,36.2386,939.90070782646,0
+EQIN.US,D,20220225,000000,37.2938,37.2938,37.2938,37.2938,204.32624083183,0
+EQIN.US,D,20220228,000000,37.035,37.587,36.9213,37.587,1694.8861677001,0
+EQIN.US,D,20220301,000000,36.618,36.618,36.5983,36.5983,292.18652438953,0
+EQIN.US,D,20220302,000000,37.166,37.4891,37.166,37.4891,589.48120479985,0
+EQIN.US,D,20220303,000000,37.9785,37.9883,37.7142,37.9883,414.78226888863,0
+EQIN.US,D,20220304,000000,37.6478,37.6946,37.5283,37.6946,2085.1492876889,0
+EQIN.US,D,20220307,000000,37.3047,37.4009,37.0584,37.0975,4178.4716250111,0
+EQIN.US,D,20220308,000000,36.8822,36.8822,36.7907,36.7912,428.0634745427,0
+EQIN.US,D,20220309,000000,37.308,37.308,37.167,37.167,242.12659538572,0
+EQIN.US,D,20220310,000000,37.029,37.0404,37.029,37.0404,154.26631182804,0
+EQIN.US,D,20220311,000000,36.8824,36.8824,36.8824,36.8824,36.778723349731,0
+EQIN.US,D,20220314,000000,36.8907,36.8907,36.8907,36.8907,38.821985758049,0
+EQIN.US,D,20220315,000000,36.8235,37.2463,36.7354,37.2463,43192.524049441,0
+EQIN.US,D,20220316,000000,37.3422,37.3715,37.1954,37.3435,5366.6287154483,0
+EQIN.US,D,20220317,000000,37.2737,37.861,37.2444,37.7968,2238.3939683128,0
+EQIN.US,D,20220318,000000,37.6751,38.0006,37.6457,38.0006,1879.801415653,0
+EQIN.US,D,20220321,000000,38.2623,38.2623,37.91,38.0735,444.40957380924,0
+EQIN.US,D,20220322,000000,38.1939,38.3113,38.1792,38.2772,3561.4063776989,0
+EQIN.US,D,20220323,000000,38.2134,38.2134,37.9939,37.9939,1516.1007069722,0
+EQIN.US,D,20220324,000000,38.0079,38.3208,38.0079,38.3208,311.59751726855,0
+EQIN.US,D,20220325,000000,38.3605,38.7598,38.3605,38.7598,397.81977814668,0
+EQIN.US,D,20220328,000000,38.3901,38.5465,38.3112,38.5465,8397.8537351117,0
+EQIN.US,D,20220329,000000,39.0798,39.0798,38.6463,38.996,721.55577107727,0
+EQIN.US,D,20220330,000000,38.8828,39.0206,38.7645,38.8243,565.26942966251,0
+EQIN.US,D,20220331,000000,38.6561,38.6561,38.193,38.193,778.38716795537,0
+EQIN.US,D,20220401,000000,38.4787,38.4787,38.1733,38.4309,816.95133012265,0
+EQIN.US,D,20220404,000000,38.3999,38.3999,38.3925,38.3925,617.02659467649,0
+EQIN.US,D,20220405,000000,38.5344,38.5344,38.055,38.0909,664.72437419918,0
+EQIN.US,D,20220406,000000,38.193,38.193,38.136,38.136,198.90988907334,0
+EQIN.US,D,20220407,000000,38.3982,38.3982,38.3982,38.3982,41.60870128575,0
+EQIN.US,D,20220408,000000,38.932,38.932,38.686,38.686,339.97353489576,0
+EQIN.US,D,20220411,000000,38.7054,38.7054,38.4049,38.4049,1114.3013173598,0
+EQIN.US,D,20220412,000000,38.416,38.416,38.416,38.416,15.222695592348,0
+EQIN.US,D,20220413,000000,38.6439,38.6439,38.6439,38.6439,2.0296927456463,0
+EQIN.US,D,20220414,000000,38.8171,38.8171,38.597,38.597,525.6904211224,0
+EQIN.US,D,20220418,000000,38.7355,38.8532,38.5923,38.5923,2009.3958181899,0
+EQIN.US,D,20220419,000000,38.8433,42.9326,38.3103,39.1192,93212.624497435,0
+EQIN.US,D,20220420,000000,39.7301,39.8582,39.5635,39.7693,2746.1742848595,0
+EQIN.US,D,20220421,000000,39.8238,39.8238,39.1779,39.1779,7847.8070010416,0
+EQIN.US,D,20220422,000000,38.724,38.724,38.1509,38.1509,290.24606262743,0
+EQIN.US,D,20220425,000000,37.7397,38.0942,37.5722,38.0942,2899.4160871558,0
+EQIN.US,D,20220426,000000,37.7594,37.8974,37.4454,37.4454,4271.4883832127,0
+EQIN.US,D,20220427,000000,37.4539,37.7593,37.4082,37.4082,740.83785216091,0
+EQIN.US,D,20220428,000000,37.2766,37.927,37.2766,37.8328,1520.2398664891,0
+EQIN.US,D,20220429,000000,37.3537,37.3849,36.6949,36.6949,4384.1363305961,0
+EQIN.US,D,20220502,000000,36.6656,36.8884,36.2715,36.8884,9682.6492431059,0
+EQIN.US,D,20220503,000000,37.4539,37.4539,37.4149,37.4149,521.63103563111,0
+EQIN.US,D,20220504,000000,37.5673,38.5497,37.5673,38.5497,811.87709825854,0
+EQIN.US,D,20220505,000000,38.0617,38.0617,37.664,37.664,372.4486188261,0
+EQIN.US,D,20220506,000000,37.4441,37.7588,37.4441,37.7588,1329.4487483984,0
+EQIN.US,D,20220509,000000,37.2175,37.4441,37.0894,37.1409,1263.4837341648,0
+EQIN.US,D,20220510,000000,36.6854,36.8271,36.6854,36.8271,244.57797585038,0
+EQIN.US,D,20220511,000000,36.8036,36.912,36.5402,36.5402,1717.1200628168,0
+EQIN.US,D,20220512,000000,36.4171,36.5045,36.4171,36.5045,288.21636988178,0
+EQIN.US,D,20220513,000000,37.0303,37.1977,36.8134,37.0209,3939.6336192995,0
+EQIN.US,D,20220516,000000,37.2175,37.316,37.1634,37.1634,8722.6045744151,0
+EQIN.US,D,20220517,000000,37.9664,37.9664,37.8595,37.8595,439.42847943243,0
+EQIN.US,D,20220518,000000,38.0156,38.0156,36.4177,36.4177,4275.547768704,0
+EQIN.US,D,20220519,000000,36.4981,36.4981,36.0055,36.3076,2063.1826759495,0
+EQIN.US,D,20220520,000000,35.966,36.2321,35.7618,36.1539,3507.3090644769,0
+EQIN.US,D,20220523,000000,36.6065,37.1254,36.6065,36.7348,5050.8903975409,0
+EQIN.US,D,20220524,000000,36.705,37.1288,36.705,36.8588,7378.9479767973,0
+EQIN.US,D,20220525,000000,37.178,37.3338,37.1337,37.3338,3675.7735623655,0
+EQIN.US,D,20220526,000000,38.124,38.1831,37.9445,37.9445,709.3776146034,0
+EQIN.US,D,20220527,000000,38.3308,38.4867,38.2423,38.4867,4543.4672111293,0
+EQIN.US,D,20220531,000000,38.4885,38.4885,38.2547,38.2547,1281.7509688757,0
+EQIN.US,D,20220601,000000,37.7003,38.2028,37.6904,38.0384,7216.5725571456,0
+EQIN.US,D,20220602,000000,37.8875,38.3802,37.8776,38.3802,1038.1878393981,0
+EQIN.US,D,20220603,000000,37.8776,38.109,37.8776,37.9352,744.89723765221,0
+EQIN.US,D,20220606,000000,38.3211,38.4787,37.9921,38.0987,4604.3579934987,0
+EQIN.US,D,20220607,000000,38.0254,38.4491,38.0254,38.4491,800.71378815748,0
+EQIN.US,D,20220608,000000,37.8382,38.1338,37.8382,37.8628,5875.9604986462,0
+EQIN.US,D,20220609,000000,37.395,37.4835,37.1722,37.1722,1366.9980641928,0
+EQIN.US,D,20220610,000000,36.9514,36.9514,36.2849,36.2849,1492.8390144229,0
+EQIN.US,D,20220613,000000,35.966,35.966,34.8008,34.8008,6361.0570648556,0
+EQIN.US,D,20220614,000000,34.7984,34.7984,34.557,34.6704,2883.1785451906,0
+EQIN.US,D,20220615,000000,34.8427,35.3157,34.3303,34.8456,7171.9193167413,0
+EQIN.US,D,20220616,000000,33.7588,33.7588,33.2169,33.5831,4132.4544301359,0
+EQIN.US,D,20220617,000000,33.6012,33.6012,33.2176,33.503,724.60031019574,0
+EQIN.US,D,20220621,000000,34.1923,34.4978,34.1233,34.2211,10821.306873414,0
+EQIN.US,D,20220622,000000,33.9066,34.4279,33.8968,34.1296,2226.572941974,0
+EQIN.US,D,20220623,000000,33.877,34.1018,33.8573,34.1018,1087.9153116664,0
+EQIN.US,D,20220624,000000,34.9771,35.1831,34.9672,35.1831,336.510138256,0
+EQIN.US,D,20220627,000000,35.4536,35.4536,35.2726,35.2726,656.900030368,0
+EQIN.US,D,20220628,000000,35.7811,35.8307,35.0069,35.0962,5115.155604568,0
+EQIN.US,D,20220629,000000,34.8084,34.9464,34.7547,34.7547,1813.5276912,0
+EQIN.US,D,20220630,000000,34.2506,34.5206,34.2506,34.3171,1097.184253176,0
+EQIN.US,D,20220701,000000,34.7587,34.8626,34.5106,34.8626,978.297437864,0
+EQIN.US,D,20220705,000000,33.9945,34.5531,33.9945,34.5531,799.967214896,0
+EQIN.US,D,20220706,000000,34.5662,34.858,34.5625,34.5625,2988.290628944,0
+EQIN.US,D,20220707,000000,34.9604,35.0795,34.9604,35.053,769.741753376,0
+EQIN.US,D,20220708,000000,35.0069,35.0069,34.9529,34.9529,267.999092144,0
+EQIN.US,D,20220711,000000,34.7389,34.7389,34.7177,34.7177,583.351407336,0
+EQIN.US,D,20220712,000000,34.6849,34.6849,34.6849,34.6849,43.323161512,0
+EQIN.US,D,20220713,000000,34.5503,34.6297,34.4461,34.593,6489.406588344,0
+EQIN.US,D,20220714,000000,33.8159,34.0739,33.8159,34.0647,898.703722528,0
+EQIN.US,D,20220715,000000,34.7082,34.7082,34.59,34.6941,1123.37965316,0
+EQIN.US,D,20220718,000000,34.8183,34.8183,34.6141,34.6141,544.05830736,0
+EQIN.US,D,20220719,000000,35.2929,35.4975,35.2929,35.4975,1430.67184528,0
+EQIN.US,D,20220720,000000,35.7414,35.7414,35.4039,35.5089,7168.47195716,0
+EQIN.US,D,20220721,000000,35.5528,35.5528,35.515,35.515,1123.37965316,0
+EQIN.US,D,20220722,000000,35.5032,35.5032,35.4423,35.4423,1033.710783984,0
+EQIN.US,D,20220725,000000,35.7414,35.7513,35.6308,35.6308,2164.143044832,0
+EQIN.US,D,20220726,000000,35.5727,35.6322,35.2947,35.4102,2221.57142172,0
+EQIN.US,D,20220727,000000,35.4933,35.9108,35.4933,35.9108,585.366438104,0
+EQIN.US,D,20220728,000000,35.8208,36.3325,35.8208,36.3325,138.029607608,0
+EQIN.US,D,20220729,000000,36.5344,36.7935,36.5344,36.6602,843.290376408,0
+EQIN.US,D,20220801,000000,36.6148,36.7637,36.5652,36.6086,1752.069252776,0
+EQIN.US,D,20220802,000000,36.5047,36.6645,36.2281,36.2281,1826.625391192,0
+EQIN.US,D,20220803,000000,36.594,36.6645,36.558,36.558,682.087914968,0
+EQIN.US,D,20220804,000000,36.5553,36.6049,36.1947,36.1947,1535.453445216,0
+EQIN.US,D,20220805,000000,36.4064,36.4064,36.188,36.2868,1560.641329816,0
+EQIN.US,D,20220808,000000,36.5115,36.5115,36.3779,36.3779,2443.2248062,0
+EQIN.US,D,20220809,000000,36.5652,36.6446,36.3116,36.3116,1825.617875808,0
+EQIN.US,D,20220810,000000,37.1309,37.1309,37.0023,37.0023,409.051245904,0
+EQIN.US,D,20220811,000000,37.6467,37.7265,37.3654,37.3654,5157.471250696,0
+EQIN.US,D,20220812,000000,37.7662,38.0342,37.7662,38.0207,650.854938064,0
+EQIN.US,D,20220815,000000,38.0739,38.0739,37.9548,37.9637,321.397407496,0
+EQIN.US,D,20220816,000000,38.1731,38.2724,38.1672,38.2425,647.832391912,0
+EQIN.US,D,20220817,000000,38.0044,38.1255,38.0044,38.0537,2616.517452248,0
+EQIN.US,D,20220818,000000,37.5776,38.193,37.5776,38.0842,885.606022536,0
+EQIN.US,D,20220819,000000,37.7377,37.7377,37.7377,37.7377,227.698476784,0
+EQIN.US,D,20220822,000000,37.2203,37.2203,36.9671,36.9692,16533.32745144,0
+EQIN.US,D,20220823,000000,37.2699,37.2699,37.0647,37.0647,881.575961,0
+EQIN.US,D,20220824,000000,37.0813,37.103,37.0812,37.103,831.2001918,0
+EQIN.US,D,20220825,000000,37.5081,37.5459,37.5081,37.5459,191.42792296,0
+EQIN.US,D,20220826,000000,36.6843,36.6843,36.5313,36.5313,254.901392152,0
+EQIN.US,D,20220829,000000,36.6148,36.6942,36.4471,36.4471,1912.264198832,0
+EQIN.US,D,20220830,000000,36.3071,36.3071,36.0828,36.2595,2972.1703828,0
+EQIN.US,D,20220831,000000,35.9895,35.9895,35.8166,35.8166,189.412892192,0
+EQIN.US,D,20220901,000000,35.265,35.8307,35.265,35.7185,1954.57984496,0
+EQIN.US,D,20220902,000000,36.005,36.198,35.5871,35.5871,1368.205891472,0
+EQIN.US,D,20220906,000000,35.4052,35.4933,35.3502,35.3502,6510.564411408,0
+EQIN.US,D,20220907,000000,35.5926,36.0431,35.5926,36.0431,300.239584432,0
+EQIN.US,D,20220908,000000,36.2268,36.2268,36.2268,36.2268,10.07515384,0
+EQIN.US,D,20220909,000000,36.7538,36.7732,36.7538,36.7732,176.3151922,0
+EQIN.US,D,20220912,000000,37.2153,37.2153,37.0292,37.1096,1877.001160392,0
+EQIN.US,D,20220913,000000,37.2153,37.2153,35.7801,35.7801,240.796176776,0
+EQIN.US,D,20220914,000000,35.3445,35.5525,35.3445,35.5525,646.824876528,0
+EQIN.US,D,20220915,000000,35.2848,35.2848,35.2825,35.2825,108.811661472,0
+EQIN.US,D,20220916,000000,34.9474,34.9474,34.6993,34.8531,2869.403813632,0
+EQIN.US,D,20220919,000000,35.077,35.375,35.077,35.375,2178.248260208,0
+EQIN.US,D,20220920,000000,34.8391,34.8391,34.8391,34.8391,4.030061536,0
+EQIN.US,D,20220921,000000,35.0448,35.1657,34.4238,34.4238,1048.823514744,0
+EQIN.US,D,20220922,000000,34.0811,34.0811,34.0811,34.0811,97.728992248,0
+EQIN.US,D,20220923,000000,32.9226,33.3891,32.861,33.2651,1136.477353152,0
+EQIN.US,D,20220926,000000,33.18,33.185,32.7479,32.7479,10454,0
+EQIN.US,D,20220927,000000,32.9929,32.9929,32.3301,32.5725,6827,0
+EQIN.US,D,20220928,000000,33.15,33.5,33.15,33.4891,50008,0
+EQIN.US,D,20220929,000000,32.84,32.84,32.7815,32.7815,107154,0
+EQIN.US,D,20220930,000000,32.525,32.905,32.4021,32.4021,531,0
+EQIN.US,D,20221003,000000,32.965,33.61,32.965,33.4586,1795,0
+EQIN.US,D,20221004,000000,34.3,34.72,34.2317,34.6267,6416,0
+EQIN.US,D,20221005,000000,34.4,34.5564,34.4,34.5499,402,0
+EQIN.US,D,20221006,000000,34.22,34.282,34.0601,34.2458,596,0
+EQIN.US,D,20221007,000000,33.73,33.835,33.395,33.4195,1527,0
+EQIN.US,D,20221010,000000,33.4463,33.4463,33.4463,33.4463,54,0
+EQIN.US,D,20221011,000000,32.8,33.5395,32.8,33.06,2856,0
+EQIN.US,D,20221012,000000,33.1626,33.1626,33.1626,33.1626,252,0
+EQIN.US,D,20221013,000000,32.91,34.0574,32.8001,34.0574,2143,0
+EQIN.US,D,20221014,000000,33.3353,33.3353,33.3353,33.3353,126,0
+EQIN.US,D,20221017,000000,33.34,33.89,33.34,33.8509,1397,0
+EQIN.US,D,20221018,000000,34.2101,34.26,33.916,34.211,4766,0
+EQIN.US,D,20221019,000000,34.21,34.22,34.05,34.1787,586,0
+EQIN.US,D,20221020,000000,34.11,34.11,33.915,33.915,1045,0
+EQIN.US,D,20221021,000000,34.6036,34.6036,34.6036,34.6036,82,0
+EQIN.US,D,20221024,000000,34.83,35.0317,34.83,35.0317,4024,0
+EQIN.US,D,20221025,000000,35.5833,35.5833,35.2221,35.5833,1066,0
+EQIN.US,D,20221026,000000,35.7547,35.93,35.7547,35.7547,1982,0
+EQIN.US,D,20221027,000000,35.7594,35.7594,35.7594,35.7594,47,0
+EQIN.US,D,20221028,000000,36.42,36.6172,36.3701,36.6172,1460,0
+EQIN.US,D,20221031,000000,36.415,36.46,36.35,36.4044,1030,0
+EQIN.US,D,20221101,000000,36.42,36.4805,36.42,36.4805,190,0
+EQIN.US,D,20221102,000000,36.305,36.305,35.7651,35.7651,685,0
+EQIN.US,D,20221103,000000,35.135,35.3483,35.135,35.3483,281,0
+EQIN.US,D,20221104,000000,35.55,35.9982,35.55,35.9982,430,0
+EQIN.US,D,20221107,000000,36.4372,36.4372,36.4372,36.4372,122,0
+EQIN.US,D,20221108,000000,36.9,36.9,36.59,36.7827,1418,0
+EQIN.US,D,20221109,000000,36.41,36.599,36.101,36.101,16044,0
+EQIN.US,D,20221110,000000,37.71,37.71,37.43,37.455,8711,0
+EQIN.US,D,20221111,000000,38.3568,38.3568,38.3568,38.3568,128,0
+EQIN.US,D,20221114,000000,38.1981,38.1981,38.034,38.034,145,0
+EQIN.US,D,20221115,000000,38.36,38.445,38.17,38.3138,976,0
+EQIN.US,D,20221116,000000,37.92,38,37.7456,37.7456,3444,0
+EQIN.US,D,20221117,000000,37.4475,37.71,37.4475,37.7025,2957,0
+EQIN.US,D,20221118,000000,37.885,38.0116,37.85,38.0116,12717,0
+EQIN.US,D,20221121,000000,37.89,37.985,37.64,37.9669,4406,0
+EQIN.US,D,20221122,000000,38.33,38.59,38.33,38.5711,2637,0
+EQIN.US,D,20221123,000000,38.65,38.6598,38.5,38.6598,372,0
+EQIN.US,D,20221125,000000,38.6971,38.6971,38.6971,38.6971,5,0
+EQIN.US,D,20221128,000000,38.73,38.73,38.0599,38.2,7596,0
+EQIN.US,D,20221129,000000,38.01,38.21,38.01,38.1826,4519,0
+EQIN.US,D,20221130,000000,38.14,39.1403,38.14,39.1403,1065,0
+EQIN.US,D,20221201,000000,38.83,39.21,38.83,39.069,14510,0
+EQIN.US,D,20221202,000000,38.8689,39.02,38.7101,38.971,11114,0
+EQIN.US,D,20221205,000000,38.5218,38.5218,38.1201,38.2338,1064,0
+EQIN.US,D,20221206,000000,38.4,38.4,37.8142,37.8142,673,0
+EQIN.US,D,20221207,000000,37.9221,37.9221,37.8007,37.8007,2440,0
+EQIN.US,D,20221208,000000,37.77,37.9467,37.77,37.9467,222,0
+EQIN.US,D,20221209,000000,38.0199,38.02,37.57,37.6009,1528,0
+EQIN.US,D,20221212,000000,38.2441,38.2441,38.2441,38.2441,7,0
+EQIN.US,D,20221213,000000,38.49,38.675,38.49,38.626,661,0
+EQIN.US,D,20221214,000000,38.55,38.65,38.2101,38.2897,828,0
+EQIN.US,D,20221215,000000,37.34,37.5,37.11,37.4348,1134,0
+EQIN.US,D,20221216,000000,37.1495,37.1495,37.1495,37.1495,102,0
+EQIN.US,D,20221219,000000,36.865,36.865,36.6199,36.6896,766,0
+EQIN.US,D,20221220,000000,36.95,36.95,36.75,36.8071,2903,0
+EQIN.US,D,20221221,000000,37.48,37.48,37.28,37.3859,3467,0
+EQIN.US,D,20221222,000000,36.92,36.92,36.8,36.8918,4209,0
+EQIN.US,D,20221223,000000,37.3077,37.3077,37.3077,37.3077,181,0
+EQIN.US,D,20221227,000000,37.22,37.5899,37.22,37.4522,1106,0
+EQIN.US,D,20221228,000000,37.5299,37.53,36.9957,36.9957,3501,0
+EQIN.US,D,20221229,000000,37.3621,37.4915,37.3621,37.4915,1434,0
+EQIN.US,D,20221230,000000,37.3,37.3802,37.0821,37.3802,5604,0
+EQIN.US,D,20230103,000000,37.55,37.55,36.9757,37.2893,1000,0
+EQIN.US,D,20230104,000000,37.62,37.81,37.4981,37.6863,2460,0
+EQIN.US,D,20230105,000000,37.59,37.64,37.3805,37.5463,4444,0
+EQIN.US,D,20230106,000000,38.3701,38.58,38.3701,38.5503,1110,0
+EQIN.US,D,20230109,000000,38.77,38.82,38.31,38.4533,3135,0
+EQIN.US,D,20230110,000000,38.6269,38.6269,38.6269,38.6269,304,0
+EQIN.US,D,20230111,000000,39.018,39.018,38.6886,38.8104,1075,0
+EQIN.US,D,20230112,000000,38.84,39.08,38.84,38.9998,5834,0
+EQIN.US,D,20230113,000000,38.94,39.1362,38.8401,39.1362,1071,0
+EQIN.US,D,20230117,000000,38.8821,38.8821,38.8498,38.8498,578,0
+EQIN.US,D,20230118,000000,38.4981,38.5,38.1181,38.1367,2681,0
+EQIN.US,D,20230119,000000,37.64,38.11,37.45,37.7882,5534,0
+EQIN.US,D,20230120,000000,37.8516,38.3717,37.8516,38.3717,1137,0
+EQIN.US,D,20230123,000000,38.8598,39.004,38.398,38.6888,10828,0
+EQIN.US,D,20230124,000000,38.62,38.84,38.62,38.7846,2430,0
+EQIN.US,D,20230125,000000,38.78,38.962,38.75,38.7826,4320,0
+EQIN.US,D,20230126,000000,38.8905,39.28,38.8881,39.1957,20912,0
+EQIN.US,D,20230127,000000,39.16,39.4,39.09,39.1498,6750,0
+EQIN.US,D,20230130,000000,39.06,39.152,38.7401,38.8005,1201,0
+EQIN.US,D,20230131,000000,38.835,39.382,38.8342,39.2578,11417,0
+EQIN.US,D,20230201,000000,39.33,39.86,38.93,39.4059,5835,0
+EQIN.US,D,20230202,000000,39.63,39.76,39.2075,39.4255,12179,0
+EQIN.US,D,20230203,000000,39.1544,39.56,39.095,39.1978,8406,0
+EQIN.US,D,20230206,000000,38.8701,39.1299,38.8421,39.049,12007,0
+EQIN.US,D,20230207,000000,38.9,39.3152,38.825,39.3152,4266,0
+EQIN.US,D,20230208,000000,39.129,39.129,38.9299,38.9519,5225,0
+EQIN.US,D,20230209,000000,39.05,39.05,38.47,38.47,850,0
+EQIN.US,D,20230210,000000,38.54,38.8224,38.54,38.8224,670,0
+EQIN.US,D,20230213,000000,39.149,39.3099,39.149,39.1933,1286,0
+EQIN.US,D,20230214,000000,39.26,39.34,39.01,39.1597,2728,0
+EQIN.US,D,20230215,000000,39.2252,39.2252,39.2252,39.2252,520,0
+EQIN.US,D,20230216,000000,38.9,38.9,38.7401,38.8535,412,0
+EQIN.US,D,20230217,000000,38.67,38.79,38.67,38.6806,10230,0
+EQIN.US,D,20230221,000000,38.039,38.14,37.9608,37.9608,3551,0
+EQIN.US,D,20230222,000000,37.81,38.018,37.7665,37.7665,2478,0
+EQIN.US,D,20230223,000000,37.77,38.21,37.6832,37.9609,6155,0
+EQIN.US,D,20230224,000000,37.63,37.9199,37.6291,37.7977,1627,0
+EQIN.US,D,20230227,000000,38.099,38.099,37.8593,37.8593,4100,0
+EQIN.US,D,20230228,000000,37.8299,37.83,37.7103,37.7103,1756,0
+EQIN.US,D,20230301,000000,37.789,37.8,37.5721,37.5779,7953,0
+EQIN.US,D,20230302,000000,37.5999,37.83,37.5999,37.83,1699,0
+EQIN.US,D,20230303,000000,37.7969,38.219,37.7937,38.1358,4430,0
+EQIN.US,D,20230306,000000,38.125,38.3,38.04,38.094,16681,0
+EQIN.US,D,20230307,000000,37.5221,37.5221,37.43,37.5151,354,0
+EQIN.US,D,20230308,000000,37.629,37.7198,37.3441,37.5557,5184,0
+EQIN.US,D,20230309,000000,37.49,37.49,36.8779,37.0308,3212,0
+EQIN.US,D,20230310,000000,36.6353,37.126,36.394,36.394,4009,0
+EQIN.US,D,20230313,000000,36.6499,36.6499,36.1283,36.1283,1143,0
+EQIN.US,D,20230314,000000,36.1977,36.51,36.1977,36.4886,895,0
+EQIN.US,D,20230315,000000,36.07,36.19,35.76,36.0235,3250,0
+EQIN.US,D,20230316,000000,36.24,36.6301,36.06,36.6301,1232,0
+EQIN.US,D,20230317,000000,36.165,36.309,36.07,36.1525,1109,0
+EQIN.US,D,20230320,000000,36.45,36.5955,36.3501,36.5955,966,0
+EQIN.US,D,20230321,000000,36.77,36.9722,36.74,36.9722,4420,0
+EQIN.US,D,20230322,000000,36.75,37.135,36.408,36.408,5036,0
+EQIN.US,D,20230323,000000,36.54,36.54,36.2889,36.2889,1912,0
+EQIN.US,D,20230324,000000,36.35,36.4372,36.26,36.4372,435,0
+EQIN.US,D,20230327,000000,36.53,36.62,36.4906,36.4906,100064,0
+EQIN.US,D,20230328,000000,36.47,36.596,36.24,36.5037,2906,0
+EQIN.US,D,20230329,000000,36.98,37.1273,36.92,37.1273,2022,0
+EQIN.US,D,20230330,000000,37.19,37.44,37.19,37.44,1085,0
+EQIN.US,D,20230331,000000,37.58,37.76,37.46,37.64,3251,0
+EQIN.US,D,20230403,000000,37.92,37.98,37.8586,37.8586,492,0
+EQIN.US,D,20230404,000000,37.46,37.925,37.32,37.5161,4449,0
+EQIN.US,D,20230405,000000,37.4639,37.5676,37.4639,37.5676,1416,0
+EQIN.US,D,20230406,000000,37.54,37.65,37.5139,37.5139,4538,0
+EQIN.US,D,20230410,000000,37.72,37.79,37.5101,37.79,4276,0
+EQIN.US,D,20230411,000000,37.95,38.05,37.7944,37.8075,2517,0
+EQIN.US,D,20230412,000000,37.7,37.75,37.6018,37.6018,2732,0
+EQIN.US,D,20230413,000000,37.7999,37.8521,37.79,37.8521,687,0
+EQIN.US,D,20230414,000000,37.77,37.8,37.75,37.77,10009,0
+EQIN.US,D,20230417,000000,37.71,37.98,37.7001,37.9403,2175,0
+EQIN.US,D,20230418,000000,38.27,38.27,37.8,37.9301,636,0
+EQIN.US,D,20230419,000000,37.83,37.98,37.83,37.8809,1877,0
+EQIN.US,D,20230420,000000,37.69,37.9,37.69,37.703,1715,0
+EQIN.US,D,20230421,000000,37.49,37.71,37.49,37.6544,2251,0
+EQIN.US,D,20230424,000000,37.98,37.98,37.5401,37.6501,4465,0
+EQIN.US,D,20230425,000000,37.3,37.3,37.22,37.2242,429,0
+EQIN.US,D,20230426,000000,36.83,36.95,36.6,36.7741,1607,0
+EQIN.US,D,20230427,000000,37.56,37.56,37.0353,37.3987,1403,0
+EQIN.US,D,20230428,000000,37.635,37.7559,37.635,37.7559,606,0
+EQIN.US,D,20230501,000000,37.21,37.85,37.21,37.7763,750,0
+EQIN.US,D,20230502,000000,38,38,37.0237,37.2136,1013,0
+EQIN.US,D,20230503,000000,37.4,37.4,36.8451,36.8451,2155,0
+EQIN.US,D,20230504,000000,36.5301,36.535,36.4303,36.4504,2216,0
+EQIN.US,D,20230505,000000,36.8401,37.0795,36.8301,37.0795,3679,0
+EQIN.US,D,20230508,000000,37.49,37.49,36.9537,37.035,7774,0
+EQIN.US,D,20230509,000000,36.65,36.96,36.64,36.8004,2897,0
+EQIN.US,D,20230510,000000,36.755,36.755,36.7457,36.7457,431,0
+EQIN.US,D,20230511,000000,36.5101,36.61,36.47,36.54,5439,0
+EQIN.US,D,20230512,000000,36.25,36.7288,36.12,36.435,4835,0
+EQIN.US,D,20230515,000000,36.605,36.78,36.5058,36.7665,1100,0
+EQIN.US,D,20230516,000000,36.37,36.4,36.125,36.2959,4048,0
+EQIN.US,D,20230517,000000,36.42,36.6897,36.42,36.6535,2658,0
+EQIN.US,D,20230518,000000,36.75,36.9158,36.64,36.9158,4057,0
+EQIN.US,D,20230519,000000,37.05,37.05,36.78,36.8741,2526,0
+EQIN.US,D,20230522,000000,36.6201,36.66,36.6,36.645,5008,0
+EQIN.US,D,20230523,000000,36.6,36.83,36.29,36.5019,3862,0
+EQIN.US,D,20230524,000000,36.14,36.21,35.936,35.936,13571,0
+EQIN.US,D,20230525,000000,35.55,35.8069,35.4,35.8069,906,0
+EQIN.US,D,20230526,000000,36.25,36.3,35.86,36.2126,4260,0
+EQIN.US,D,20230530,000000,36.025,36.0912,36.025,36.0912,449,0
+EQIN.US,D,20230531,000000,35.8061,36.05,35.8061,35.96,4373,0
+EQIN.US,D,20230601,000000,35.95,36.01,35.9227,35.9849,2462,0
+EQIN.US,D,20230602,000000,35.92,36.78,35.92,36.6988,5637,0
+EQIN.US,D,20230605,000000,36.78,36.79,36.5497,36.5497,1689,0
+EQIN.US,D,20230606,000000,36.39,36.78,36.39,36.705,1356,0
+EQIN.US,D,20230607,000000,37.18,37.18,37.1032,37.1032,948,0
+EQIN.US,D,20230608,000000,37.13,37.32,37.09,37.2149,105864,0
+EQIN.US,D,20230609,000000,37.06,37.11,37.06,37.085,2486,0
+EQIN.US,D,20230612,000000,37.125,37.17,37.03,37.125,3794,0
+EQIN.US,D,20230613,000000,37.25,37.6599,37.25,37.4899,7441,0
+EQIN.US,D,20230614,000000,37.37,37.58,37.37,37.5032,385,0
+EQIN.US,D,20230615,000000,37.72,37.9188,37.72,37.9188,1508,0
+EQIN.US,D,20230616,000000,37.9,37.9001,37.735,37.8473,499,0
+EQIN.US,D,20230620,000000,37.4,37.5003,37.4,37.5003,416,0
+EQIN.US,D,20230621,000000,37.4,37.44,37.4,37.4348,296,0
+EQIN.US,D,20230622,000000,37.36,37.36,36.945,37.2695,1781,0
+EQIN.US,D,20230623,000000,36.9421,36.9421,36.9421,36.9421,113,0
+EQIN.US,D,20230626,000000,37,37.0188,37,37.0188,257,0
+EQIN.US,D,20230627,000000,37.48,37.48,37.4622,37.4622,2746,0
+EQIN.US,D,20230628,000000,37.61,37.61,37.16,37.23,5958,0
+EQIN.US,D,20230629,000000,37.5,37.5055,37.17,37.5055,4514,0
+EQIN.US,D,20230630,000000,37.75,37.8442,37.74,37.8442,598,0
+EQIN.US,D,20230703,000000,38.02,38.12,37.855,38.12,1038,0
+EQIN.US,D,20230705,000000,38.08,38.08,37.73,37.8595,10980,0
+EQIN.US,D,20230706,000000,37.27,37.6899,37.075,37.2015,32264,0
+EQIN.US,D,20230707,000000,37.37,37.91,37.32,37.5097,23756,0
+EQIN.US,D,20230710,000000,37.93,37.93,37.48,37.7688,10494,0
+EQIN.US,D,20230711,000000,37.9651,38.096,37.9651,38.096,9879,0
+EQIN.US,D,20230712,000000,38.44,38.44,38.34,38.3678,2634,0
+EQIN.US,D,20230713,000000,38.3818,38.6286,38.3818,38.6286,966,0
+EQIN.US,D,20230714,000000,38.86,38.86,38.3234,38.3372,1327,0
+EQIN.US,D,20230717,000000,38.17,38.4257,38.1,38.1,14545,0
+EQIN.US,D,20230718,000000,38.7201,38.76,38.255,38.6592,8569,0
+EQIN.US,D,20230719,000000,38.95,38.95,38.57,38.8552,15670,0
+EQIN.US,D,20230720,000000,38.99,38.99,38.725,38.9182,1819,0
+EQIN.US,D,20230721,000000,39.1846,39.1846,39.03,39.1002,4112,0
+EQIN.US,D,20230724,000000,39.31,39.31,39.18,39.2879,678,0
+EQIN.US,D,20230725,000000,39.35,39.565,39.35,39.4666,851,0
+EQIN.US,D,20230726,000000,39.63,39.63,39.37,39.4328,6142,0
+EQIN.US,D,20230727,000000,39.4046,39.4046,39.4046,39.4046,134,0
+EQIN.US,D,20230728,000000,39.6107,39.6107,39.6107,39.6107,206,0
+EQIN.US,D,20230731,000000,39.7799,39.78,39.58,39.6944,2661,0
+EQIN.US,D,20230801,000000,39.56,39.74,39.56,39.6735,1783,0
+EQIN.US,D,20230802,000000,39.46,39.47,39.3,39.3767,3832,0
+EQIN.US,D,20230803,000000,39.16,39.305,39.04,39.1752,1360,0
+EQIN.US,D,20230804,000000,39.33,39.33,38.9845,38.9845,459,0
+EQIN.US,D,20230807,000000,39.32,39.38,39.2601,39.3733,30401,0
+EQIN.US,D,20230808,000000,38.99,39.2103,38.79,39.2103,10654,0
+EQIN.US,D,20230809,000000,39.1,39.31,39.0764,39.0764,1839,0
+EQIN.US,D,20230810,000000,39.0509,39.0509,39.0509,39.0509,100,0
+EQIN.US,D,20230811,000000,38.86,39.12,38.86,39.0649,3090,0
+EQIN.US,D,20230814,000000,39.05,39.05,38.96,38.9615,898,0
+EQIN.US,D,20230815,000000,38.6477,38.6477,38.6477,38.6477,303,0
+EQIN.US,D,20230816,000000,38.6901,38.78,38.4698,38.4698,651,0
+EQIN.US,D,20230817,000000,38.3,38.6918,38.3,38.314,2178,0
+EQIN.US,D,20230818,000000,38.28,38.395,38.2402,38.3617,2428,0
+EQIN.US,D,20230821,000000,38.09,38.49,38.09,38.4137,33516,0
+EQIN.US,D,20230822,000000,38.32,38.32,38.12,38.1288,776,0
+EQIN.US,D,20230823,000000,38.01,38.3541,38.01,38.3541,2287,0
+EQIN.US,D,20230824,000000,38.16,38.22,38.0909,38.0909,960,0
+EQIN.US,D,20230825,000000,37.92,38.3935,37.92,38.2824,1247,0
+EQIN.US,D,20230828,000000,38.42,38.5451,38.225,38.5451,21549,0
+EQIN.US,D,20230829,000000,38.82,38.96,38.5,38.9355,2484,0
+EQIN.US,D,20230830,000000,39.0599,39.06,38.93,38.9959,4146,0
+EQIN.US,D,20230831,000000,39.01,39.0288,39.01,39.0288,9435,0
+EQIN.US,D,20230901,000000,38.9388,38.9984,38.9388,38.9984,367,0
+EQIN.US,D,20230905,000000,38.935,38.935,38.7972,38.7972,1118,0
+EQIN.US,D,20230906,000000,38.75,38.75,38.6625,38.6625,407,0
+EQIN.US,D,20230907,000000,38.78,38.78,38.5898,38.5898,1157,0
+EQIN.US,D,20230908,000000,38.83,38.83,38.6568,38.6568,1617,0
+EQIN.US,D,20230911,000000,38.88,38.89,38.6827,38.6827,1521,0
+EQIN.US,D,20230912,000000,38.91,38.91,38.7554,38.7554,355,0
+EQIN.US,D,20230913,000000,38.79,38.865,38.7118,38.7118,618,0
+EQIN.US,D,20230914,000000,38.91,39.17,38.91,39.0759,2371,0
+EQIN.US,D,20230915,000000,38.88,38.88,38.7082,38.7082,1066,0
+EQIN.US,D,20230918,000000,38.75,38.8095,38.6901,38.7289,2745,0
+EQIN.US,D,20230919,000000,38.6,38.6303,38.53,38.6303,13230,0
+EQIN.US,D,20230920,000000,38.98,38.98,38.5445,38.5445,1774,0
+EQIN.US,D,20230921,000000,38.37,38.37,38.1593,38.1593,2560,0
+EQIN.US,D,20230922,000000,38.3,38.3,38.1156,38.1156,637,0
+EQIN.US,D,20230925,000000,37.8697,37.9799,37.6,37.9269,7980,0
+EQIN.US,D,20230926,000000,37.7,37.7,37.5111,37.5111,1305,0
+EQIN.US,D,20230927,000000,37.39,37.67,37.39,37.5114,5461,0
+EQIN.US,D,20230928,000000,37.68,37.81,37.68,37.6999,24940,0
+EQIN.US,D,20230929,000000,38.13,38.13,37.458,37.4581,3065,0
+EQIN.US,D,20231002,000000,37.34,37.74,36.96,37.1508,2418,0
+EQIN.US,D,20231003,000000,37.15,37.16,36.74,36.8216,4056,0
+EQIN.US,D,20231004,000000,36.74,36.8183,36.74,36.8183,479,0
+EQIN.US,D,20231005,000000,36.62,36.6604,36.62,36.6604,179,0
+EQIN.US,D,20231006,000000,36.43,36.96,36.43,36.9049,8786,0
+EQIN.US,D,20231009,000000,36.991,37.3399,36.991,37.3399,1415,0
+EQIN.US,D,20231010,000000,37.581,37.598,37.58,37.598,705,0
+EQIN.US,D,20231011,000000,37.54,37.7115,37.4,37.6994,2839,0
+EQIN.US,D,20231012,000000,38.1,38.16,37.405,37.4578,4524,0
+EQIN.US,D,20231013,000000,37.66,37.66,37.45,37.4658,2940,0
+EQIN.US,D,20231016,000000,37.85,37.9096,37.85,37.9096,1274,0
+EQIN.US,D,20231017,000000,37.973,37.973,37.9227,37.9262,1393,0
+EQIN.US,D,20231018,000000,37.93,37.93,37.69,37.6971,2342,0
+EQIN.US,D,20231019,000000,37.61,37.62,37.4,37.4176,780,0
+EQIN.US,D,20231020,000000,37.4,37.4,37.0036,37.0036,8332,0
+EQIN.US,D,20231023,000000,36.72,36.9499,36.5971,36.5971,11110,0
+EQIN.US,D,20231024,000000,36.98,36.98,36.7501,36.9343,1095,0
+EQIN.US,D,20231025,000000,36.74,36.93,36.5799,36.5799,23816,0
+EQIN.US,D,20231026,000000,36.65,36.65,36.5132,36.5132,422,0
+EQIN.US,D,20231027,000000,36.27,36.27,36.0449,36.0449,12415,0
+EQIN.US,D,20231030,000000,36.26,36.27,36.26,36.27,354,0
+EQIN.US,D,20231031,000000,36.45,36.63,36.4499,36.6212,587,0
+EQIN.US,D,20231101,000000,37,37,36.6809,36.8163,2467,0
+EQIN.US,D,20231102,000000,36.86,37.77,36.86,37.6374,14245,0
+EQIN.US,D,20231103,000000,37.88,37.88,37.8248,37.8248,199,0
+EQIN.US,D,20231106,000000,37.81,37.8101,37.6486,37.6698,3018,0
+EQIN.US,D,20231107,000000,37.58,37.58,37.4869,37.4869,322,0
+EQIN.US,D,20231108,000000,37.7756,37.7756,37.31,37.4545,7566,0
+EQIN.US,D,20231109,000000,37.4467,37.4467,37.17,37.205,1769,0
+EQIN.US,D,20231110,000000,37.4,37.7613,37.4,37.7613,7780,0
+EQIN.US,D,20231113,000000,38.03,38.03,37.6501,37.6501,2346,0
+EQIN.US,D,20231114,000000,38.42,38.67,38.3403,38.3403,1116,0
+EQIN.US,D,20231115,000000,38.26,38.67,38.26,38.5,8337,0
+EQIN.US,D,20231116,000000,38.37,38.59,38.19,38.3725,3435,0
+EQIN.US,D,20231117,000000,38.46,38.639,38.4504,38.5859,3451,0
+EQIN.US,D,20231120,000000,38.415,38.8399,38.415,38.7236,2573,0
+EQIN.US,D,20231121,000000,38.6916,38.7597,38.64,38.7597,1641,0
+EQIN.US,D,20231122,000000,38.86,38.899,38.78,38.8655,994,0
+EQIN.US,D,20231124,000000,39.01,39.01,38.9166,38.9166,180,0
+EQIN.US,D,20231127,000000,38.835,38.88,38.7827,38.7827,2829,0
+EQIN.US,D,20231128,000000,38.82,38.83,38.71,38.7233,5467,0
+EQIN.US,D,20231129,000000,38.97,38.97,38.68,38.68,5354,0
+EQIN.US,D,20231130,000000,38.89,39.14,38.89,39.0391,2928,0
+EQIN.US,D,20231201,000000,39.1,39.47,39.1,39.3522,3019,0
+EQIN.US,D,20231204,000000,39.03,39.48,39.03,39.3197,2655,0
+EQIN.US,D,20231205,000000,39.12,39.12,38.9,38.9781,3898,0
+EQIN.US,D,20231206,000000,39.19,39.19,38.8548,38.8548,1283,0
+EQIN.US,D,20231207,000000,39.07,39.07,38.91,39.0198,2477,0
+EQIN.US,D,20231208,000000,38.93,39.16,38.93,39.1411,4337,0
+EQIN.US,D,20231211,000000,39.1,39.72,39.1,39.6912,68721,0
+EQIN.US,D,20231212,000000,39.7399,39.91,39.66,39.7864,2338,0
+EQIN.US,D,20231213,000000,39.8411,40.3036,39.81,40.3036,2092,0
+EQIN.US,D,20231214,000000,40.8418,40.8418,40.7915,40.7915,397,0
+EQIN.US,D,20231215,000000,40.6417,40.6417,40.6417,40.6417,450,0
+EQIN.US,D,20231218,000000,40.39,40.65,40.39,40.565,6584,0
+EQIN.US,D,20231219,000000,40.73,40.9,40.6556,40.6556,628,0
+EQIN.US,D,20231220,000000,40.7,40.97,40.1269,40.1269,3786,0
+EQIN.US,D,20231221,000000,40.3922,40.3922,40.3922,40.3922,178,0
+EQIN.US,D,20231222,000000,40.623,40.623,40.4257,40.5408,683,0
+EQIN.US,D,20231226,000000,40.8858,40.8858,40.8033,40.8033,633,0
+EQIN.US,D,20231227,000000,41.09,41.13,40.71,40.7488,1666,0
+EQIN.US,D,20231228,000000,40.7931,40.8683,40.7498,40.7498,1257,0
+EQIN.US,D,20231229,000000,40.56,40.6426,40.56,40.6426,2302,0
+EQIN.US,D,20240102,000000,40.58,40.83,40.58,40.7397,1327,0
+EQIN.US,D,20240103,000000,40.5246,40.5701,40.5246,40.5473,915,0
+EQIN.US,D,20240104,000000,40.4301,40.505,40.3929,40.3929,298,0
+EQIN.US,D,20240105,000000,40.36,40.4301,40.36,40.4301,684,0
+EQIN.US,D,20240108,000000,40.3,40.6724,40.3,40.6724,1189,0
+EQIN.US,D,20240109,000000,40.348,40.4001,40.348,40.4001,351,0
+EQIN.US,D,20240110,000000,40.2646,40.4,40.2646,40.3479,1706,0
+EQIN.US,D,20240111,000000,40.3052,40.3052,40.3052,40.3052,50,0
+EQIN.US,D,20240112,000000,40.37,40.4108,40.37,40.4108,371,0
+EQIN.US,D,20240116,000000,40.42,40.42,40.08,40.169,3733,0
+EQIN.US,D,20240117,000000,40.02,40.0274,39.9,39.9683,13697,0
+EQIN.US,D,20240118,000000,39.98,40.1805,39.9299,40.1805,2131,0
+EQIN.US,D,20240119,000000,40.37,40.61,40.3501,40.5732,5601,0
+EQIN.US,D,20240122,000000,40.6501,40.85,40.6501,40.748,601,0
+EQIN.US,D,20240123,000000,40.63,40.95,40.63,40.8945,3328,0
+EQIN.US,D,20240124,000000,41.07,41.07,40.8428,40.8428,41708,0
+EQIN.US,D,20240125,000000,41.17,41.2342,41.0313,41.2342,894,0
+EQIN.US,D,20240126,000000,41.24,41.31,41.18,41.2608,17064,0
+EQIN.US,D,20240129,000000,41.2206,41.36,41.07,41.3171,4364,0
+EQIN.US,D,20240130,000000,41.253,41.53,41.18,41.46,3076,0
+EQIN.US,D,20240131,000000,41.37,41.38,41.1173,41.1173,2039,0
+EQIN.US,D,20240201,000000,41.11,41.43,41,41.3882,739,0
+EQIN.US,D,20240202,000000,41.41,41.59,41.3699,41.4528,1647,0
+EQIN.US,D,20240205,000000,41.18,41.28,41.1014,41.2409,2697,0
+EQIN.US,D,20240206,000000,41.34,41.3998,41.249,41.249,986,0
+EQIN.US,D,20240207,000000,41.47,41.51,41.34,41.4007,3330,0
+EQIN.US,D,20240208,000000,41.45,41.58,41.45,41.5612,3920,0
+EQIN.US,D,20240209,000000,41.5162,41.59,41.44,41.5816,4302,0
+EQIN.US,D,20240212,000000,41.69,41.89,41.66,41.8185,5771,0
+EQIN.US,D,20240213,000000,41.31,41.41,41.0558,41.2765,2559,0
+EQIN.US,D,20240214,000000,41.42,41.4951,41.34,41.4951,990,0
+EQIN.US,D,20240215,000000,41.7108,41.9512,41.7102,41.9512,1077,0
+EQIN.US,D,20240216,000000,42.12,42.12,41.8472,41.8472,1561,0
+EQIN.US,D,20240220,000000,41.77,41.87,41.71,41.71,3160,0
+EQIN.US,D,20240221,000000,41.81,41.988,41.68,41.988,2997,0
+EQIN.US,D,20240222,000000,42.18,42.5499,42.18,42.4388,9640,0
+EQIN.US,D,20240223,000000,42.4118,42.4913,42.4118,42.4834,1263,0
+EQIN.US,D,20240226,000000,42.3732,42.3732,42.3732,42.3732,165,0
+EQIN.US,D,20240227,000000,42.27,42.3176,42.27,42.3176,2062,0
+EQIN.US,D,20240228,000000,42.28,42.38,42.09,42.2139,7162,0
+EQIN.US,D,20240229,000000,42.3336,42.44,42.25,42.4105,155253,0
+EQIN.US,D,20240301,000000,42.5,42.8,42.4999,42.6909,11262,0
+EQIN.US,D,20240304,000000,42.56,42.82,42.56,42.6647,39592,0
+EQIN.US,D,20240305,000000,42.6858,42.6858,42.37,42.5172,6712,0
+EQIN.US,D,20240306,000000,42.8,42.96,42.68,42.7695,1720,0
+EQIN.US,D,20240307,000000,43.1376,43.22,43.07,43.1373,3784,0
+EQIN.US,D,20240308,000000,43.15,43.15,42.8908,42.8908,13037,0
+EQIN.US,D,20240311,000000,42.78,43.13,42.66,43.0767,3053,0
+EQIN.US,D,20240312,000000,43.27,43.27,42.97,43.2099,9956,0
+EQIN.US,D,20240313,000000,43.49,43.49,43.2995,43.2995,4905,0
+EQIN.US,D,20240314,000000,43.1368,43.17,42.955,43.1164,1821,0
+EQIN.US,D,20240315,000000,42.97,43.18,42.96,43.0771,3348,0
+EQIN.US,D,20240318,000000,43.31,43.31,43.221,43.2556,4574,0
+EQIN.US,D,20240319,000000,43.27,43.49,43.24,43.42,3079,0
+EQIN.US,D,20240320,000000,43.5442,43.81,43.47,43.7779,7061,0
+EQIN.US,D,20240321,000000,44.11,44.37,44.11,44.2541,6576,0
+EQIN.US,D,20240322,000000,44.03,44.03,43.83,43.8659,20038,0
+EQIN.US,D,20240325,000000,43.9234,44.05,43.7733,43.7733,1906,0
+EQIN.US,D,20240326,000000,43.83,43.8482,43.7104,43.7104,1372,0
+EQIN.US,D,20240327,000000,43.93,44.28,43.93,44.2734,1896,0
+EQIN.US,D,20240328,000000,44.3564,44.54,44.3564,44.5336,3067,0
+EQIN.US,D,20240401,000000,44.62,44.62,44.2425,44.29,2119,0
+EQIN.US,D,20240402,000000,44,44.1,43.9101,44.0949,2238,0
+EQIN.US,D,20240403,000000,44.1,44.33,44.1,44.1945,9197,0
+EQIN.US,D,20240404,000000,44.62,44.62,43.74,43.754,14448,0
+EQIN.US,D,20240405,000000,43.82,44.1995,43.82,44.0932,2782,0
+EQIN.US,D,20240408,000000,44.15,44.3,43.96,44.0667,9445,0
+EQIN.US,D,20240409,000000,44.09,44.1101,43.88,44.1101,2751,0
+EQIN.US,D,20240410,000000,43.584,43.76,43.555,43.626,1714,0
+EQIN.US,D,20240411,000000,43.293,43.77,43.293,43.6085,1845,0
+EQIN.US,D,20240412,000000,43.32,43.416,42.9429,42.9429,3812,0
+EQIN.US,D,20240415,000000,42.795,42.795,42.754,42.754,532,0
+EQIN.US,D,20240416,000000,42.53,42.6139,42.43,42.6139,1270,0
+EQIN.US,D,20240417,000000,42.8,42.8,42.57,42.5782,2421,0
+EQIN.US,D,20240418,000000,42.82,42.97,42.65,42.6726,12875,0
+EQIN.US,D,20240419,000000,42.98,43.08,42.93,42.93,2841,0
+EQIN.US,D,20240422,000000,42.926,43.416,42.926,43.1457,2030,0
+EQIN.US,D,20240423,000000,43.36,43.4398,43.3337,43.3337,1128,0
+EQIN.US,D,20240424,000000,43.42,43.5117,43.34,43.5117,2248,0
+EQIN.US,D,20240425,000000,43.32,43.38,42.98,43.3166,5946,0
+EQIN.US,D,20240426,000000,43.34,43.58,43.34,43.3669,4168,0
+EQIN.US,D,20240429,000000,43.39,43.7,43.39,43.6,3463,0
+EQIN.US,D,20240430,000000,43.61,43.61,43.02,43.02,1796,0
+EQIN.US,D,20240501,000000,42.78,42.92,42.6767,42.6767,1431,0
+EQIN.US,D,20240502,000000,42.7,42.84,42.61,42.7894,5600,0
+EQIN.US,D,20240503,000000,42.97,43.0959,42.79,43.0959,2291,0
+EQIN.US,D,20240506,000000,43.44,43.44,43.28,43.4152,1160,0
+EQIN.US,D,20240507,000000,43.7099,43.7099,43.59,43.5947,1103,0
+EQIN.US,D,20240508,000000,43.64,43.73,43.64,43.6876,1353,0
+EQIN.US,D,20240509,000000,43.84,44.0047,43.8,44.0047,2002,0
+EQIN.US,D,20240510,000000,44.17,44.28,44.06,44.2142,1814,0
+EQIN.US,D,20240513,000000,44.46,44.46,44.1284,44.1284,761,0
+EQIN.US,D,20240514,000000,44.1101,44.326,44.1101,44.326,794,0
+EQIN.US,D,20240515,000000,44.56,44.6599,44.55,44.6549,2741,0
+EQIN.US,D,20240516,000000,44.65,44.73,44.52,44.63,4247,0
+EQIN.US,D,20240517,000000,44.555,44.6476,44.555,44.6476,566,0
+EQIN.US,D,20240520,000000,44.83,44.83,44.5455,44.5455,1700,0
+EQIN.US,D,20240521,000000,44.5936,44.63,44.572,44.6002,859,0
+EQIN.US,D,20240522,000000,44.65,44.65,44.28,44.36,4686,0
+EQIN.US,D,20240523,000000,44.22,44.27,43.81,43.8567,2490,0
+EQIN.US,D,20240524,000000,44.12,44.12,43.9922,43.9922,1384,0
+EQIN.US,D,20240528,000000,43.94,43.97,43.7907,43.7907,1223,0
+EQIN.US,D,20240529,000000,43.3,43.33,43.2153,43.2153,10882,0
+EQIN.US,D,20240530,000000,43.31,43.49,43.2577,43.4189,3261,0
+EQIN.US,D,20240531,000000,43.42,44.0891,43.42,44.0891,521,0
+EQIN.US,D,20240603,000000,43.95,43.95,43.6436,43.6436,97300,0
+EQIN.US,D,20240604,000000,43.55,43.77,43.55,43.73,9300,0
+EQIN.US,D,20240605,000000,43.56,43.97,43.55,43.97,4300,0
+EQIN.US,D,20240606,000000,44.0065,44.0065,43.75,43.88,3900,0
+EQIN.US,D,20240607,000000,43.8,43.91,43.7,43.75,34800,0
+EQIN.US,D,20240610,000000,43.61,43.84,43.56,43.84,3200,0
+EQIN.US,D,20240611,000000,43.39,43.65,43.38,43.64,16400,0
+EQIN.US,D,20240612,000000,44,44,43.56,43.76,6300,0
+EQIN.US,D,20240613,000000,44.02,44.02,43.73,43.98,6600,0
+EQIN.US,D,20240614,000000,43.61,43.7404,43.57,43.7404,2100,0
+EQIN.US,D,20240617,000000,43.82,44.21,43.82,44.1893,8100,0
+EQIN.US,D,20240618,000000,44.2987,44.37,44.275,44.3207,3300,0
+EQIN.US,D,20240620,000000,44.4,44.4,44.345,44.389,1500,0
+EQIN.US,D,20240621,000000,44.2312,44.2312,44.2312,44.2312,400,0
+EQIN.US,D,20240624,000000,44.21,44.405,44.21,44.3416,3500,0
+EQIN.US,D,20240625,000000,44.1,44.1,43.8803,43.9422,3300,0
+EQIN.US,D,20240626,000000,43.74,43.829,43.6654,43.8146,2619,0
+EQIN.US,D,20240627,000000,43.7,43.74,43.57,43.701,1687,0
+EQIN.US,D,20240628,000000,44.09,44.09,43.8201,43.9684,5741,0
+EQIN.US,D,20240701,000000,44.04,44.04,43.7206,43.7206,1275,0
+EQIN.US,D,20240702,000000,43.65,43.85,43.6293,43.846,6409,0
+EQIN.US,D,20240703,000000,44.01,44.01,43.9002,43.97,1460,0
+EQIN.US,D,20240705,000000,43.72,43.8149,43.72,43.8149,21850,0
+EQIN.US,D,20240708,000000,43.94,43.94,43.77,43.8566,2612,0
+EQIN.US,D,20240709,000000,43.775,43.86,43.775,43.86,940,0
+EQIN.US,D,20240710,000000,43.87,44.2139,43.87,44.2139,1813,0
+EQIN.US,D,20240711,000000,44.51,44.588,44.4863,44.5758,68019,0
+EQIN.US,D,20240712,000000,44.83,45.17,44.83,44.8899,3039,0
+EQIN.US,D,20240715,000000,45.01,45.28,45.01,45.0452,4912,0
+EQIN.US,D,20240716,000000,45.56,45.735,45.5375,45.735,2573,0
+EQIN.US,D,20240717,000000,45.64,45.87,45.64,45.7365,3786,0
+EQIN.US,D,20240718,000000,46.055,46.08,45.5398,45.5837,7769,0
+EQIN.US,D,20240719,000000,45.39,45.39,45.0973,45.0973,6096,0
+EQIN.US,D,20240722,000000,45.15,45.217,45.07,45.217,1872,0
+EQIN.US,D,20240723,000000,45.09,45.1495,44.9409,44.9409,5698,0
+EQIN.US,D,20240724,000000,44.92,44.92,44.6801,44.6801,1123,0
+EQIN.US,D,20240725,000000,44.83,45.31,44.83,44.9297,3955,0
+EQIN.US,D,20240726,000000,45.23,45.55,45.23,45.3348,3952,0
+EQIN.US,D,20240729,000000,45.32,45.4,45.164,45.2593,3404,0
+EQIN.US,D,20240730,000000,45.276,45.44,45.276,45.432,764,0
+EQIN.US,D,20240731,000000,45.7839,45.985,45.7839,45.8298,6450,0
+EQIN.US,D,20240801,000000,45.94,45.94,44.9602,44.9988,1810,0
+EQIN.US,D,20240802,000000,44.21,44.4797,44.21,44.4797,5922,0
+EQIN.US,D,20240805,000000,43.63,43.7,43.4711,43.4744,6738,0
+EQIN.US,D,20240806,000000,44.02,44.36,43.86,43.86,4535,0
+EQIN.US,D,20240807,000000,44.369,44.369,43.5378,43.5378,5610,0
+EQIN.US,D,20240808,000000,44.166,44.41,44.13,44.2974,13672,0
+EQIN.US,D,20240809,000000,44.44,44.45,44.16,44.3905,5145,0
+EQIN.US,D,20240812,000000,44.24,44.46,44.19,44.2354,5231,0
+EQIN.US,D,20240813,000000,44.4434,44.69,44.4434,44.6793,2231,0
+EQIN.US,D,20240814,000000,44.85,45.11,44.7588,44.9821,7256,0
+EQIN.US,D,20240815,000000,45.2577,45.47,45.2577,45.3731,8229,0
+EQIN.US,D,20240816,000000,45.36,45.5799,45.36,45.5086,2510,0
+EQIN.US,D,20240819,000000,45.57,45.78,45.57,45.7408,9404,0
+EQIN.US,D,20240820,000000,46,46,45.45,45.58,25939,0
+EQIN.US,D,20240821,000000,45.84,45.84,45.6431,45.7218,15223,0
+EQIN.US,D,20240822,000000,45.96,45.96,45.4899,45.5417,6733,0
+EQIN.US,D,20240823,000000,45.91,46.1373,45.845,46.1373,7223,0
+EQIN.US,D,20240826,000000,46.41,46.44,46.12,46.1693,13656,0
+EQIN.US,D,20240827,000000,46.29,46.29,46.105,46.1733,16807,0
+EQIN.US,D,20240828,000000,46.25,46.305,46.03,46.1235,18856,0
+EQIN.US,D,20240829,000000,46.42,46.51,46.1,46.1977,10177,0
+EQIN.US,D,20240830,000000,46.54,46.6311,46.25,46.6311,10173,0
+EQIN.US,D,20240903,000000,46.55,46.55,46.067,46.067,3071,0
+EQIN.US,D,20240904,000000,46.17,46.32,46.04,46.1545,6616,0
+EQIN.US,D,20240905,000000,46.2,46.23,45.6117,45.825,31437,0
+EQIN.US,D,20240906,000000,45.87,45.87,45.18,45.191,9811,0
+EQIN.US,D,20240909,000000,45.5,45.9,45.325,45.76,8900,0
+EQIN.US,D,20240910,000000,45.94,45.94,45.4925,45.7369,8912,0
+EQIN.US,D,20240911,000000,45.73,45.7384,44.87,45.7384,10167,0
+EQIN.US,D,20240912,000000,45.89,46.08,45.65,46.01,22740,0
+EQIN.US,D,20240913,000000,46.28,46.4805,46.245,46.4643,6388,0
+EQIN.US,D,20240916,000000,46.71,46.766,46.56,46.7218,8658,0
+EQIN.US,D,20240917,000000,46.85,46.88,46.575,46.6729,12890,0
+EQIN.US,D,20240918,000000,46.84,47.129,46.6401,46.6401,17860,0
+EQIN.US,D,20240919,000000,47.23,47.23,46.92,47.0024,16701,0
+EQIN.US,D,20240920,000000,46.835,47,46.74,47,5781,0
+EQIN.US,D,20240923,000000,47.21,47.26,46.98,47.26,22389,0
+EQIN.US,D,20240924,000000,47.21,47.21,46.99,47.0547,23006,0
+EQIN.US,D,20240925,000000,47.045,47.14,46.64,46.7095,12999,0
+EQIN.US,D,20240926,000000,46.8,46.98,46.8,46.98,12260,0
+EQIN.US,D,20240927,000000,47.18,47.37,47.09,47.1924,39664,0
+EQIN.US,D,20240930,000000,47.17,47.3322,46.97,47.3322,12613,0
+EQIN.US,D,20241001,000000,47.58,47.58,47.092,47.4004,50443,0
+EQIN.US,D,20241002,000000,47.68,47.68,47.36,47.4749,16586,0
+EQIN.US,D,20241003,000000,47.46,47.54,47.3,47.4189,33897,0
+EQIN.US,D,20241004,000000,47.57,47.76,47.37,47.7166,18304,0
+EQIN.US,D,20241007,000000,47.64,47.64,47.339124,47.3661,11672,0
+EQIN.US,D,20241008,000000,47.42,47.49,47.1996,47.4129,14294,0
+EQIN.US,D,20241009,000000,47.42,47.84,47.34,47.8146,10241,0
+EQIN.US,D,20241010,000000,47.79,47.79,47.6054,47.7,15620,0
+EQIN.US,D,20241011,000000,47.76,47.99,47.6729,47.9249,16054,0
+EQIN.US,D,20241014,000000,47.99,48.25,47.948049,48.2399,35729,0
+EQIN.US,D,20241015,000000,47.91,48.11,47.6846,47.6846,15750,0
+EQIN.US,D,20241016,000000,47.89,48,47.79,47.9663,12459,0
+EQIN.US,D,20241017,000000,48.19,48.19,47.92,47.9252,28927,0
+EQIN.US,D,20241018,000000,48.11,48.11,47.84,47.9221,7746,0
+EQIN.US,D,20241021,000000,47.84,47.84,47.49,47.531,12908,0
+EQIN.US,D,20241022,000000,47.51,47.51,47.24,47.4373,12325,0
+EQIN.US,D,20241023,000000,47.2041,47.31,47.0211,47.225,7627,0
+EQIN.US,D,20241024,000000,47.26,47.26,46.94,47.0576,28318,0
+EQIN.US,D,20241025,000000,47.33,47.35,46.8753,46.8753,24081,0
+EQIN.US,D,20241028,000000,46.96,47.02,46.92,46.9404,7002,0
+EQIN.US,D,20241029,000000,46.79,46.86,46.5799,46.6778,16733,0
+EQIN.US,D,20241030,000000,46.59,46.69,46.4217,46.4217,19830,0
+EQIN.US,D,20241031,000000,46.44,46.48,46.3,46.3327,11577,0
+EQIN.US,D,20241101,000000,46.55,46.58,46.17,46.2099,31030,0
+EQIN.US,D,20241104,000000,46.31,46.4,46.11,46.2113,13217,0
+EQIN.US,D,20241105,000000,46.27,46.589,46.27,46.589,15114,0
+EQIN.US,D,20241106,000000,47.64,47.64,47.271698,47.5633,11758,0
+EQIN.US,D,20241107,000000,47.79,47.79,47.516116,47.5873,12368,0
+EQIN.US,D,20241108,000000,47.63,47.85,47.62,47.7083,21720,0
+EQIN.US,D,20241111,000000,48.0168,48.0168,47.87,47.8812,11780,0
+EQIN.US,D,20241112,000000,47.798,47.96,47.455,47.459,18767,0
+EQIN.US,D,20241113,000000,47.385,47.55,47.36,47.4689,12046,0
+EQIN.US,D,20241114,000000,47.48,47.66,47.1377,47.1377,7481,0
+EQIN.US,D,20241115,000000,47.18,47.18,46.79,46.83,16117,0
+EQIN.US,D,20241118,000000,46.86,47.194,46.84,47.121,19599,0
+EQIN.US,D,20241119,000000,46.77,46.98,46.71,46.8722,16613,0
+EQIN.US,D,20241120,000000,46.78,47.03,46.64,46.9775,20541,0
+EQIN.US,D,20241121,000000,47.125,47.639,47.05,47.5106,12277,0
+EQIN.US,D,20241122,000000,47.605,47.85,47.605,47.8061,99167,0
+EQIN.US,D,20241125,000000,48.2,48.238,47.979,48.1,16428,0
+EQIN.US,D,20241126,000000,47.92,48.08,47.81,48.05,18815,0
+EQIN.US,D,20241127,000000,48.2432,48.2432,47.986113,48.0124,18810,0
+EQIN.US,D,20241129,000000,48.2,48.28,48.04,48.176,3116,0
+EQIN.US,D,20241202,000000,47.9,48.11,47.8733,48.0171,32410,0
+EQIN.US,D,20241203,000000,47.94,48.22,47.83,47.93,18836,0
+EQIN.US,D,20241204,000000,47.93,48.05,47.56,47.6567,18704,0
+EQIN.US,D,20241205,000000,47.68,47.74,47.5016,47.5016,15448,0
+EQIN.US,D,20241206,000000,47.43,47.48,47.315,47.319,12577,0
+EQIN.US,D,20241209,000000,47.508,47.51,47.13,47.1841,31048,0
+EQIN.US,D,20241210,000000,47.185,47.22,46.75,46.8888,24433,0
+EQIN.US,D,20241211,000000,47.055,47.2,46.83,46.8313,30386,0
+EQIN.US,D,20241212,000000,46.7094,46.88,46.5701,46.6039,7111,0
+EQIN.US,D,20241213,000000,46.99,47.11,46.92,47.0533,116334,0
+EQIN.US,D,20241216,000000,47.209,47.209,46.7552,46.7552,11307,0
+EQIN.US,D,20241217,000000,46.488,47.4,46.2402,46.4526,21348,0
+EQIN.US,D,20241218,000000,45.199,45.29,44.1075,44.115,22692,0
+EQIN.US,D,20241219,000000,44.36,44.412,43.85,43.86,31203,0
+EQIN.US,D,20241220,000000,43.93,44.6,43.9,44.2248,13451,0
+EQIN.US,D,20241223,000000,44.28,44.4894,44.0709,44.4894,13030,0
+EQIN.US,D,20241224,000000,44.5,44.7804,44.485,44.7804,5463,0
+EQIN.US,D,20241226,000000,44.75,44.98,44.655,44.9378,31857,0
+EQIN.US,D,20241227,000000,44.77,44.8732,44.5401,44.7108,10725,0
+EQIN.US,D,20241230,000000,44.0958,44.47,43.9869,44.3415,19512,0
+EQIN.US,D,20241231,000000,44.4,44.52,44.1946,44.3461,7212,0
+EQIN.US,D,20250102,000000,44.789,44.8223,44.1875,44.3011,17126,0
+EQIN.US,D,20250103,000000,44.3554,44.71,44.3554,44.5739,7972,0
+EQIN.US,D,20250106,000000,44.96,44.96,44.445,44.48,15808,0
+EQIN.US,D,20250107,000000,44.7,44.7,44.22,44.3099,16852,0
+EQIN.US,D,20250108,000000,44.1,44.48,44.1,44.48,11337,0
+EQIN.US,D,20250110,000000,44.379,44.53,43.8101,43.8855,27428,0
+EQIN.US,D,20250113,000000,44.02,44.39,43.81,44.3517,23877,0
+EQIN.US,D,20250114,000000,44.46,44.6181,44.27,44.6181,5640,0
+EQIN.US,D,20250115,000000,45.217,45.217,44.9594,45.078,15766,0
+EQIN.US,D,20250116,000000,45.07,45.39,44.99,45.294,44735,0
+EQIN.US,D,20250117,000000,45.61,45.8396,45.61,45.7523,21652,0
+EQIN.US,D,20250121,000000,46.098,46.3,46.0323,46.2047,42347,0
+EQIN.US,D,20250122,000000,46.12,46.28,45.8698,45.8698,14505,0
+EQIN.US,D,20250123,000000,45.9609,46.24,45.9175,46.24,16238,0
+EQIN.US,D,20250124,000000,46.31,46.3294,46.176,46.203,27233,0
+EQIN.US,D,20250127,000000,46.08,46.17,45.8581,46.1123,9421,0
+EQIN.US,D,20250128,000000,46.02,46.16,45.6462,45.78,57712,0
+EQIN.US,D,20250129,000000,45.906258,45.99,45.6366,45.71,79481,0
+EQIN.US,D,20250130,000000,45.98,46.16,45.823837,46.06,24760,0
+EQIN.US,D,20250131,000000,45.944,46.21,45.76,45.799,19612,0
+EQIN.US,D,20250203,000000,45.31,45.89,45.21,45.88,24135,0
+EQIN.US,D,20250204,000000,45.785,45.94,45.6,45.91,16087,0
+EQIN.US,D,20250205,000000,46.048,46.31,45.95,46.2578,46208,0
+EQIN.US,D,20250206,000000,46.18,46.48,45.77,45.9413,17875,0
+EQIN.US,D,20250207,000000,45.98,46.16,45.7022,45.7022,14022,0
+EQIN.US,D,20250210,000000,45.85,46.23,45.85,46.23,79360,0
+EQIN.US,D,20250211,000000,46.1205,46.53,46.1205,46.4773,18343,0
+EQIN.US,D,20250212,000000,46.115,46.29,46.0895,46.1997,20898,0
+EQIN.US,D,20250213,000000,46.3,46.5188,46.21,46.5188,16618,0
+EQIN.US,D,20250214,000000,46.694,46.694,46.3813,46.3813,7436,0
+EQIN.US,D,20250218,000000,46.3,46.6294,46.3,46.584,43636,0
+EQIN.US,D,20250219,000000,46.628,46.9299,46.62,46.9094,19971,0
+EQIN.US,D,20250220,000000,46.855,46.9999,46.711208,46.944295,18074,0
+EQIN.US,D,20250221,000000,46.726,46.78,46.36,46.365,16485,0
+EQIN.US,D,20250224,000000,46.34,46.499,46.25,46.2899,37495,0
+EQIN.US,D,20250225,000000,46.42,46.42,46.17,46.2463,16393,0
+EQIN.US,D,20250226,000000,46.1712,46.38,45.8875,46.01,19565,0
+EQIN.US,D,20250227,000000,46.108,46.28,45.715,45.7158,18033,0
+EQIN.US,D,20250228,000000,45.775,46.19,45.55,46.1495,25174,0
+EQIN.US,D,20250303,000000,46.31,46.3787,45.6278,45.82,21161,0
+EQIN.US,D,20250304,000000,45.34,45.63,45,45.14,30246,0
+EQIN.US,D,20250305,000000,45.1999,45.4185,44.77,45.31,20097,0
+EQIN.US,D,20250306,000000,45.01,45.35,44.95,45.31,17838,0
+EQIN.US,D,20250307,000000,45.5,46.02,45.23,45.97,27222,0
+EQIN.US,D,20250310,000000,46.12,46.21,45.51,45.665,17255,0
+EQIN.US,D,20250311,000000,45.44,45.44,44.685,44.89,35476,0
+EQIN.US,D,20250312,000000,44.46,44.732,44.32,44.53,19356,0
+EQIN.US,D,20250313,000000,44.58,44.67,44.0809,44.27,26110,0
+EQIN.US,D,20250314,000000,44.4625,44.94,44.42,44.94,13542,0
+EQIN.US,D,20250317,000000,45.37,45.56,44.78,45.48,23125,0
+EQIN.US,D,20250318,000000,45.34,45.45,45.1171,45.33,12140,0
+EQIN.US,D,20250319,000000,45.346,45.73,45.33,45.5,24207,0
+EQIN.US,D,20250320,000000,45.4499,45.5591,45.3,45.4113,29496,0
+EQIN.US,D,20250321,000000,45.17,45.26,44.98,45.21,17988,0
+EQIN.US,D,20250324,000000,45.64,45.73,45.46,45.6826,15104,0
+EQIN.US,D,20250325,000000,45.48,45.55,45.39,45.5,12349,0
+EQIN.US,D,20250326,000000,45.795,45.9382,45.61,45.75,20125,0
+EQIN.US,D,20250327,000000,45.6082,45.962,45.6046,45.72,15081,0
+EQIN.US,D,20250328,000000,45.625,45.7,45.1942,45.2519,14648,0
+EQIN.US,D,20250331,000000,45.22,45.77,45.22,45.76,38565,0
+EQIN.US,D,20250401,000000,45.57,45.92,45.57,45.8451,18112,0
+EQIN.US,D,20250402,000000,45.62,46.03,45.62,45.954,20622,0
+EQIN.US,D,20250403,000000,45.28,45.46,44.4701,44.5371,42168,0
+EQIN.US,D,20250404,000000,43.47,43.79,42.06,42.13,85853,0
+EQIN.US,D,20250407,000000,40.9862,42.83,40.515,41.43,85096,0
+EQIN.US,D,20250408,000000,42.66,42.7488,40.81,41.07,37652,0
+EQIN.US,D,20250409,000000,40.97,43.67,40.6292,43.5968,149646,0
+EQIN.US,D,20250410,000000,43.07,43.17,41.8899,42.5884,24031,0
+EQIN.US,D,20250411,000000,42.5,43.41,42.28,43.2717,26015,0
+EQIN.US,D,20250414,000000,43.66,43.8675,43.45,43.69,40342,0
+EQIN.US,D,20250415,000000,43.9,43.9,43.4283,43.4283,11552,0
+EQIN.US,D,20250416,000000,43.5238,43.66,42.8219,42.9898,29128,0
+EQIN.US,D,20250417,000000,42.8992,43.1655,42.62,42.8834,19175,0
+EQIN.US,D,20250421,000000,42.41,42.5,41.6493,42.0247,49393,0
+EQIN.US,D,20250422,000000,42.455,42.9496,42.27,42.8148,174395,0
+EQIN.US,D,20250423,000000,43.3,43.54,42.7701,43.0086,44255,0
+EQIN.US,D,20250424,000000,42.93,43.29,42.9016,43.21,20756,0
+EQIN.US,D,20250425,000000,43.04,43.19,42.76,43.1,23137,0
+EQIN.US,D,20250428,000000,43.19,43.3,42.9482,43.252,44417,0
+EQIN.US,D,20250429,000000,43.179,43.44,43.05,43.3968,166623,0
+EQIN.US,D,20250430,000000,42.89,43.58,42.6989,43.5,153458,0
+EQIN.US,D,20250501,000000,43.38,43.5984,43.25,43.25,103091,0
+EQIN.US,D,20250502,000000,43.75,43.89,43.5693,43.8107,21389,0
+EQIN.US,D,20250505,000000,43.549,43.87,43.4925,43.6223,71805,0
+EQIN.US,D,20250506,000000,43.36,43.68,43.36,43.545,24027,0
+EQIN.US,D,20250507,000000,43.699,43.91,43.51,43.7301,35863,0
+EQIN.US,D,20250508,000000,43.929,44.33,43.85,43.89,25176,0
+EQIN.US,D,20250509,000000,43.9391,44.09,43.75,43.8471,20972,0
+EQIN.US,D,20250512,000000,44.54,44.81,44.245,44.56,63955,0
+EQIN.US,D,20250513,000000,44.33,44.53,44.26,44.26,88896,0
+EQIN.US,D,20250514,000000,44.19,44.24,43.83,43.99,39859,0
+EQIN.US,D,20250515,000000,43.96,44.5596,43.845,44.54,45232,0
+EQIN.US,D,20250516,000000,44.5589,44.91,44.4789,44.91,26202,0
+EQIN.US,D,20250519,000000,44.57,45.02,44.57,44.99,28364,0
+EQIN.US,D,20250520,000000,44.89,45.0199,44.735,44.85,28166,0
+EQIN.US,D,20250521,000000,44.525,44.5899,44.03,44.13,56342,0
+EQIN.US,D,20250522,000000,44.01,44.05,43.56,43.79,27476,0
+EQIN.US,D,20250523,000000,43.4416,43.83,43.3882,43.75,7643,0
+EQIN.US,D,20250527,000000,44.0799,44.3088,43.89,44.29,22095,0
+EQIN.US,D,20250528,000000,44.19,44.33,43.855,43.95,32379,0
+EQIN.US,D,20250529,000000,44.03,44.13,43.6785,44.09,23528,0
+EQIN.US,D,20250530,000000,44.04,44.19,43.83,44.13,22846,0
+EQIN.US,D,20250602,000000,43.865,44.12,43.739,44.1055,23824,0
+EQIN.US,D,20250603,000000,44.035,44.37,43.9543,44.36,51433,0
+EQIN.US,D,20250604,000000,44.355,44.41,44.17,44.17,16847,0
+EQIN.US,D,20250605,000000,44.0799,44.26,43.9464,44.04,21437,0
+EQIN.US,D,20250606,000000,44.5,44.5,44.214,44.404,8992,0
+EQIN.US,D,20250609,000000,44.53,44.63,44.2856,44.45,14950,0
+EQIN.US,D,20250610,000000,44.49,44.86,44.49,44.83,23161,0
+EQIN.US,D,20250611,000000,44.8197,44.95,44.6,44.78,30486,0
+EQIN.US,D,20250612,000000,44.62,45.05,44.6001,45.03,31536,0
+EQIN.US,D,20250613,000000,44.89,44.97,44.49,44.61,21210,0
+EQIN.US,D,20250616,000000,44.89,44.94,44.5871,44.73,16318,0
+EQIN.US,D,20250617,000000,44.675,44.7682,44.4,44.49,16349,0
+EQIN.US,D,20250618,000000,44.5458,44.65,44.37,44.38,14944,0
+EQIN.US,D,20250620,000000,44.36,44.48,44.23,44.3,29130,0
+EQIN.US,D,20250623,000000,44.44,44.594,44.2314,44.594,25673,0
+EQIN.US,D,20250624,000000,44.51,44.65,44.4,44.62,26020,0
+EQIN.US,D,20250625,000000,44.326,44.64,44.23,44.29,14273,0
+EQIN.US,D,20250626,000000,44.4432,44.6,44.4432,44.59,11076,0
+EQIN.US,D,20250627,000000,44.62,44.89,44.6,44.79,10796,0
+EQIN.US,D,20250630,000000,44.7596,45.04,44.7527,45.04,18108,0
+EQIN.US,D,20250701,000000,45.052,45.67,45.0158,45.56,47131,0
+EQIN.US,D,20250702,000000,45.344,45.59,45.29,45.55,14927,0
+EQIN.US,D,20250703,000000,45.48,45.74,45.48,45.68,80757,0
+EQIN.US,D,20250707,000000,45.6,45.65,45.1155,45.36,28195,0
+EQIN.US,D,20250708,000000,45.2514,45.6062,45.2514,45.54,19493,0
+EQIN.US,D,20250709,000000,45.53,45.53,45.229916,45.51,13620,0
+EQIN.US,D,20250710,000000,45.35,45.83,45.268,45.71,54866,0
+EQIN.US,D,20250711,000000,45.366,45.56,45.3492,45.44,13917,0
+EQIN.US,D,20250714,000000,45.2552,45.41,45.1634,45.37,18843,0
+EQIN.US,D,20250715,000000,45.265,45.28,44.75,44.75,28192,0
+EQIN.US,D,20250716,000000,44.78,44.89,44.55,44.852,28845,0
+EQIN.US,D,20250717,000000,44.89,45.2299,44.76,45.18,15289,0
+EQIN.US,D,20250718,000000,45.32,45.33,44.95,45.1,21220,0
+EQIN.US,D,20250721,000000,45.2096,45.3791,45.1092,45.12,21248,0
+EQIN.US,D,20250722,000000,45.46,45.5056,45.02,45.4923,17537,0
+EQIN.US,D,20250723,000000,45.62,45.7292,45.58,45.6936,11479,0
+EQIN.US,D,20250724,000000,45.4285,45.58,45.4285,45.52,12572,0
+EQIN.US,D,20250725,000000,45.4434,45.56,45.3893,45.5097,6221,0
+EQIN.US,D,20250728,000000,45.4315,45.61,45.36,45.3827,19447,0
+EQIN.US,D,20250729,000000,45.378,45.509,45.25,45.3614,21174,0
+EQIN.US,D,20250730,000000,45.2799,45.42,44.935,45.0781,19699,0
+EQIN.US,D,20250731,000000,44.87,45.25,44.5074,44.5074,75166,0
+EQIN.US,D,20250801,000000,44.335,44.58,44.0067,44.1592,45873,0
+EQIN.US,D,20250804,000000,44.37,44.59,44.2,44.5562,13737,0
+EQIN.US,D,20250805,000000,44.69,44.7,44.405,44.5671,34427,0
+EQIN.US,D,20250806,000000,44.52,44.71,44.52,44.6,29148,0
+EQIN.US,D,20250807,000000,44.84,44.91,44.41,44.59,16845,0
+EQIN.US,D,20250808,000000,44.67,44.83,44.6301,44.72,18795,0
+EQIN.US,D,20250811,000000,44.8655,44.88,44.4732,44.57,15358,0
+EQIN.US,D,20250812,000000,44.6407,44.97,44.6407,44.9597,15203,0
+EQIN.US,D,20250813,000000,45.11,45.5993,45.08,45.5993,8787,0
+EQIN.US,D,20250814,000000,45.219,45.47,45.1209,45.42,15955,0
+EQIN.US,D,20250815,000000,45.45,45.5,45.31,45.341,18735,0
+EQIN.US,D,20250818,000000,45.41,45.47,45.31,45.3471,10789,0
+EQIN.US,D,20250819,000000,45.6291,45.74,45.39,45.6894,12589,0
+EQIN.US,D,20250820,000000,45.82,45.876,45.675,45.7417,19949,0
+EQIN.US,D,20250821,000000,45.56,45.74,45.51,45.64,23749,0
+EQIN.US,D,20250822,000000,46.3,46.373521,45.87,46.2636,12534,0
+EQIN.US,D,20250825,000000,46.1572,46.21,45.9001,45.958,34844,0
+EQIN.US,D,20250826,000000,45.9112,45.972,45.76,45.9239,15018,0
+EQIN.US,D,20250827,000000,45.9639,46.16,45.94,46.04,24650,0
+EQIN.US,D,20250828,000000,45.9916,46.11,45.847,45.93,23512,0
+EQIN.US,D,20250829,000000,46.1,46.1,45.8898,45.94,5495,0
+EQIN.US,D,20250902,000000,45.84,45.92,45.6349,45.79,28161,0
+EQIN.US,D,20250903,000000,45.7456,45.7456,45.34,45.46,21759,0
+EQIN.US,D,20250904,000000,45.578,46.12,45.578,45.92,27044,0
+EQIN.US,D,20250905,000000,46.072,46.0799,45.6507,45.72,14730,0
+EQIN.US,D,20250908,000000,45.6768,45.77,45.5,45.66,20670,0
+EQIN.US,D,20250909,000000,45.794,46.05,45.64,45.87,16973,0
+EQIN.US,D,20250910,000000,45.85,46.08,45.7185,45.87,23106,0
+EQIN.US,D,20250911,000000,45.99,46.57,45.97,46.53,28620,0
+EQIN.US,D,20250912,000000,46.4701,46.52,46.27,46.2743,128178,0
+EQIN.US,D,20250915,000000,46.36,46.44,46.14,46.14,16075,0
+EQIN.US,D,20250916,000000,46.29,46.3485,46.065238,46.21,22805,0
+EQIN.US,D,20250917,000000,46.61,46.7644,46.2555,46.47,20328,0
+EQIN.US,D,20250918,000000,46.49,46.77,46.47,46.58,48305,0
+EQIN.US,D,20250919,000000,46.64,46.77,46.501,46.6196,12382,0
+EQIN.US,D,20250922,000000,46.419,46.65,46.419,46.53,11872,0
+EQIN.US,D,20250923,000000,46.9,47.07,46.63,46.7,25622,0
+EQIN.US,D,20250924,000000,46.7219,46.81,46.52,46.52,53251,0
+EQIN.US,D,20250925,000000,46.5799,46.68,46.38,46.45,36749,0
+EQIN.US,D,20250926,000000,46.69,46.93,46.683,46.855,24909,0
+EQIN.US,D,20250929,000000,46.66,46.75,46.57,46.7022,12755,0
+EQIN.US,D,20250930,000000,46.69,46.7692,46.4,46.6868,18223,0
+EQIN.US,D,20251001,000000,46.4011,46.6,46.37,46.49,31360,0
+EQIN.US,D,20251002,000000,46.41,46.4784,46.2413,46.45,27505,0
+EQIN.US,D,20251003,000000,46.5724,46.864,46.53,46.6318,13050,0
+EQIN.US,D,20251006,000000,46.73,46.73,46.4899,46.63,20298,0
+EQIN.US,D,20251007,000000,46.722,46.722,46.44,46.56,23214,0
+EQIN.US,D,20251008,000000,46.33,46.66,46.33,46.47,10226,0
+EQIN.US,D,20251009,000000,46.59,46.596,46.08,46.21,20177,0
+EQIN.US,D,20251010,000000,46.3485,46.37,45.3278,45.36,18806,0
+EQIN.US,D,20251013,000000,45.65625,45.88,45.62,45.7457,12698,0
+EQIN.US,D,20251014,000000,45.6229,46.4856,45.54,46.2881,15290,0
+EQIN.US,D,20251015,000000,46.6296,46.78,46.2198,46.3896,15218,0
+EQIN.US,D,20251016,000000,46.38,46.4498,45.771,45.93,22792,0
+EQIN.US,D,20251017,000000,46.06,46.33,45.9565,46.1998,12941,0
+EQIN.US,D,20251020,000000,46.42,46.67,46.27,46.655912,6022,0
+EQIN.US,D,20251021,000000,46.56,46.7694,46.56,46.57,11729,0
+EQIN.US,D,20251022,000000,46.39,46.52,46.2428,46.44,9434,0
+EQIN.US,D,20251023,000000,46.513,46.6198,46.351,46.542,11434,0
+EQIN.US,D,20251024,000000,46.9104,46.975,46.8,46.872,10346,0
+EQIN.US,D,20251027,000000,46.9505,47.2202,46.9505,47.2202,23352,0
+EQIN.US,D,20251028,000000,47,47.2,46.95,46.95,14007,0
+EQIN.US,D,20251029,000000,46.99,47.09,46.55,46.6685,131839,0
+EQIN.US,D,20251030,000000,46.6899,46.99,46.39,46.55,16109,0
+EQIN.US,D,20251031,000000,46.44,46.7615,46.3,46.588,123392,0
+EQIN.US,D,20251103,000000,46.23,46.49,45.94,46.278,33108,0
+EQIN.US,D,20251104,000000,45.99,46.3193,45.99,46.1837,19416,0
+EQIN.US,D,20251105,000000,46.244,46.4578,46.1273,46.3504,8755,0
+EQIN.US,D,20251106,000000,46.4799,46.4799,46.115,46.2009,28951,0
+EQIN.US,D,20251107,000000,46.04,46.46,46.025766,46.452,21034,0
+EQIN.US,D,20251110,000000,46.5005,46.58,46.18,46.498,13755,0
+EQIN.US,D,20251111,000000,46.704,47.07,46.66,46.86,21296,0
+EQIN.US,D,20251112,000000,47.16,47.31,46.91,47.05,48325,0
+EQIN.US,D,20251113,000000,47.11,47.11,46.55,46.61,29141,0
+EQIN.US,D,20251114,000000,46.2899,46.6251,46.27,46.49,13922,0
+EQIN.US,D,20251117,000000,46.295,46.45,45.77,45.81,17042,0
+EQIN.US,D,20251118,000000,45.6813,45.965,45.54,45.738,18023,0
+EQIN.US,D,20251119,000000,45.715,45.8,45.5409,45.64,17463,0
+EQIN.US,D,20251120,000000,46.23,46.289,45.33,45.33,27912,0
+EQIN.US,D,20251121,000000,45.4345,46.17,45.35,45.9491,17409,0
+EQIN.US,D,20251124,000000,45.96,46.08,45.8601,45.88,19535,0
+EQIN.US,D,20251125,000000,46.24,46.5072,45.97,46.42,21831,0
+EQIN.US,D,20251126,000000,46.67,47.02,46.52,46.798,39892,0
+EQIN.US,D,20251128,000000,47.0499,47.1888,47,47.13,5908,0
+EQIN.US,D,20251201,000000,47.125,47.19,46.81,46.9,16090,0
+EQIN.US,D,20251202,000000,46.8275,46.905,46.65,46.74,20469,0
+EQIN.US,D,20251203,000000,46.9368,47.38,46.87,46.99,21441,0
+EQIN.US,D,20251204,000000,47.422,47.46,47.2413,47.37,15667,0
+EQIN.US,D,20251205,000000,47.25,47.535,47.25,47.25,9879,0
+EQIN.US,D,20251208,000000,47.042,47.24,46.99,47.0164,13789,0
+EQIN.US,D,20251209,000000,47.2321,47.3294,46.9137,46.9137,11422,0
+EQIN.US,D,20251210,000000,46.99,47.68,46.99,47.57,25110,0
+EQIN.US,D,20251211,000000,47.8085,48.21,47.62,48.16,10413,0
+EQIN.US,D,20251212,000000,48.2488,48.37,48.04,48.14,14235,0
+EQIN.US,D,20251215,000000,48.29,48.33,48.0969,48.29,36806,0
+EQIN.US,D,20251216,000000,48.115,48.3,47.695,47.8,15370,0
+EQIN.US,D,20251217,000000,47.8544,47.99,47.6908,47.76,18790,0
+EQIN.US,D,20251218,000000,47.63,47.72,47.2441,47.35,17021,0
+EQIN.US,D,20251219,000000,47.465,47.5599,47.25,47.37,17988,0
+EQIN.US,D,20251222,000000,47.5015,47.7399,47.44,47.722,9183,0
+EQIN.US,D,20251223,000000,47.69,47.86,47.65,47.79,20928,0
+EQIN.US,D,20251224,000000,47.959,48.03,47.83,48.01,3178,0
+EQIN.US,D,20251226,000000,48.006,48.06,47.81,47.982,10933,0
+EQIN.US,D,20251229,000000,47.885,48.09,47.79,47.8016,7756,0
+EQIN.US,D,20251230,000000,47.83,47.8599,47.752,47.83,5615,0
+EQIN.US,D,20251231,000000,47.67,47.74,47.48,47.49,3520,0
+EQIN.US,D,20260102,000000,47.4799,47.99,47.4799,47.8338,7103,0
+EQIN.US,D,20260105,000000,48.336,48.759,48.07,48.63,9691,0
+EQIN.US,D,20260106,000000,48.61,48.83,48.53,48.7556,17357,0
+EQIN.US,D,20260107,000000,48.6,48.86,47.968,47.968,16407,0
+EQIN.US,D,20260108,000000,48.36,48.915,48.04,48.88,13326,0
+EQIN.US,D,20260109,000000,49.11,49.21,48.9322,49.1118,27707,0
+EQIN.US,D,20260112,000000,48.78,48.9299,48.7406,48.92,30925,0
+EQIN.US,D,20260113,000000,49.03,49.1,48.655,48.79,17395,0
+EQIN.US,D,20260114,000000,48.85,49,48.63,48.98,23365,0
+EQIN.US,D,20260115,000000,49,49.2333,48.995,49.05,20348,0
+EQIN.US,D,20260116,000000,49.14,49.16,49.02,49.0201,17166,0
+EQIN.US,D,20260120,000000,48.585,48.7995,48.34,48.43,8623,0
+EQIN.US,D,20260121,000000,48.8295,49.07,48.67,48.954,12502,0
+EQIN.US,D,20260122,000000,49.213,49.39,49.13,49.1853,16102,0
+EQIN.US,D,20260123,000000,49.075,49.93,48.79,48.98,18929,0
+EQIN.US,D,20260126,000000,49.17,49.22,48.92,49.192,14453,0
+EQIN.US,D,20260127,000000,48.8535,48.8535,48.63,48.84,10343,0
+EQIN.US,D,20260128,000000,48.7903,48.991,48.7001,48.9,15554,0
+EQIN.US,D,20260129,000000,49.49,49.49,49.205,49.3979,9038,0
+EQIN.US,D,20260130,000000,49.38,49.615,49.11,49.6146,7389,0
+EQIN.US,D,20260202,000000,49.71,49.89,49.37,49.84,15243,0
+EQIN.US,D,20260203,000000,50.2288,50.31,49.805,50.21,27023,0
+EQIN.US,D,20260204,000000,50.635,50.815,50.47,50.702,25754,0
+EQIN.US,D,20260205,000000,50.39,50.46,50.12,50.342,16679,0
+EQIN.US,D,20260206,000000,50.91,51.3043,50.66,51.3043,19808,0
+EQIN.US,D,20260209,000000,51.13,51.37,51.04,51.2881,25241,0
+EQIN.US,D,20260210,000000,51.51,51.51,51.2,51.41,12299,0
+EQIN.US,D,20260211,000000,51.5202,51.709,51.35,51.4,23611,0
+EQIN.US,D,20260212,000000,51.71,51.742419,50.678,50.678,18357,0
+EQIN.US,D,20260213,000000,50.698586,51.1799,50.53,51.04,6900,0
+EQIN.US,D,20260217,000000,51.075,51.156,50.7,50.828,24432,0
+EQIN.US,D,20260218,000000,51.06,51.22,50.949,51.13,49706,0
diff --git a/daily/us/nyse stocks/1/es.us.txt b/daily/us/nyse stocks/1/es.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd75443dc7c276db05db18ea941cbcf69da95923
--- /dev/null
+++ b/daily/us/nyse stocks/1/es.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ES.US,D,20050225,000000,12.7899,12.9993,12.7762,12.9876,1107131.8308853,0
+ES.US,D,20050228,000000,12.8868,12.9671,12.746,12.8633,689849.79701304,0
+ES.US,D,20050301,000000,12.8633,12.9231,12.8095,12.9231,583753.73013184,0
+ES.US,D,20050302,000000,12.8633,12.8995,12.746,12.8242,542238.011185,0
+ES.US,D,20050303,000000,12.8242,12.9064,12.6736,12.7518,658644.53037383,0
+ES.US,D,20050304,000000,12.7831,12.9181,12.746,12.9181,467056.9484078,0
+ES.US,D,20050307,000000,12.8477,13.0786,12.8477,13.0082,458350.09440219,0
+ES.US,D,20050308,000000,12.9377,13.1627,12.9377,13.0444,755887.58993062,0
+ES.US,D,20050309,000000,13.0219,13.0571,12.8633,12.8633,597830.44103915,0
+ES.US,D,20050310,000000,12.8242,13.2263,12.8242,13.1324,1308432.9872697,0
+ES.US,D,20050311,000000,13.1696,13.4358,13.1696,13.2644,1098997.3255407,0
+ES.US,D,20050314,000000,12.8868,13.2861,12.8409,13.1413,1505098.1194999,0
+ES.US,D,20050315,000000,13.1774,13.2068,13.0082,13.0629,757772.25230723,0
+ES.US,D,20050316,000000,12.9945,13.0903,12.8995,12.9377,402329.42510347,0
+ES.US,D,20050317,000000,12.9514,13.1236,12.9132,13.0786,615683.63105795,0
+ES.US,D,20050318,000000,13.0571,13.1236,12.9945,13.0571,983611.83548116,0
+ES.US,D,20050321,000000,13.0219,13.1236,13.016,13.1089,522354.00547082,0
+ES.US,D,20050322,000000,13.0444,13.1696,12.9132,12.9181,597830.44103915,0
+ES.US,D,20050323,000000,12.9132,12.9231,12.7762,12.7762,839192.93754063,0
+ES.US,D,20050324,000000,12.7958,13.0219,12.7958,12.8917,424385.28957596,0
+ES.US,D,20050328,000000,12.8917,13.0571,12.8868,12.9671,415682.52377507,0
+ES.US,D,20050329,000000,12.8868,13.0571,12.8868,12.8868,701458.25431974,0
+ES.US,D,20050330,000000,12.9181,13.0444,12.9181,12.9993,436867.60064188,0
+ES.US,D,20050331,000000,13.0219,13.4004,12.9876,13.2791,921201.30220274,0
+ES.US,D,20050401,000000,13.379,13.4004,13.149,13.2861,546158.59951293,0
+ES.US,D,20050404,000000,13.2263,13.2988,13.1324,13.2704,500003.79025837,0
+ES.US,D,20050405,000000,13.2704,13.4221,13.242,13.3457,435418.33206811,0
+ES.US,D,20050406,000000,13.3526,13.3526,13.1696,13.1882,536004.5210359,0
+ES.US,D,20050407,000000,13.1627,13.1627,13.0571,13.1089,672578.15411589,0
+ES.US,D,20050408,000000,13.1089,13.1089,13.0365,13.0629,382009.00353525,0
+ES.US,D,20050411,000000,13.0629,13.1089,12.9582,13.0786,666048.26912448,0
+ES.US,D,20050412,000000,13.0444,13.2185,12.9671,13.1931,517131.32393909,0
+ES.US,D,20050413,000000,13.2009,13.2009,13.0365,13.1627,588252.79942786,0
+ES.US,D,20050414,000000,13.1236,13.1696,12.9876,13.0219,651675.16337485,0
+ES.US,D,20050415,000000,13.0219,13.0219,12.7685,12.7685,484187.54824207,0
+ES.US,D,20050418,000000,12.7313,12.8242,12.6501,12.7234,736296.91290519,0
+ES.US,D,20050419,000000,12.746,12.8721,12.6666,12.8721,404500.26181058,0
+ES.US,D,20050420,000000,12.8409,12.8721,12.6736,12.6736,718147.32804408,0
+ES.US,D,20050421,000000,12.746,12.8868,12.6892,12.8721,737021.54719208,0
+ES.US,D,20050422,000000,12.8995,12.9318,12.7831,12.8868,541221.07026054,0
+ES.US,D,20050425,000000,12.879,12.9181,12.8477,12.8721,404647.43718056,0
+ES.US,D,20050426,000000,12.8721,12.8721,12.7234,12.7899,682879.40796288,0
+ES.US,D,20050427,000000,12.7186,12.8409,12.6071,12.7117,637449.23299521,0
+ES.US,D,20050428,000000,12.7186,12.7518,12.4778,12.4778,585636.3484061,0
+ES.US,D,20050429,000000,12.5874,12.6793,12.4162,12.6158,832956.38123798,0
+ES.US,D,20050502,000000,13.0571,13.0903,12.8242,12.8995,1587831.1184488,0
+ES.US,D,20050503,000000,12.8868,12.8868,12.746,12.8868,1298712.2584932,0
+ES.US,D,20050504,000000,12.8868,12.9945,12.8477,12.9739,702181.86655544,0
+ES.US,D,20050505,000000,12.9132,13.0219,12.8633,13.0219,865467.8292857,0
+ES.US,D,20050506,000000,13.0571,13.0903,12.9739,12.9993,818148.90373671,0
+ES.US,D,20050509,000000,12.9514,13.0219,12.8868,12.9876,750662.86429654,0
+ES.US,D,20050510,000000,12.8477,13.1011,12.8242,13.0942,630195.73576808,0
+ES.US,D,20050511,000000,13.0512,13.3379,12.9945,13.331,1004079.4324194,0
+ES.US,D,20050512,000000,13.2861,13.3653,13.2068,13.2068,811472.86542649,0
+ES.US,D,20050513,000000,13.2126,13.2704,12.9876,13.1236,1100012.2223629,0
+ES.US,D,20050516,000000,13.155,13.3046,12.9876,13.2791,1132236.474029,0
+ES.US,D,20050517,000000,13.2644,13.3192,13.1627,13.2988,850230.0682375,0
+ES.US,D,20050518,000000,13.379,13.4004,13.2704,13.331,524099.66888689,0
+ES.US,D,20050519,000000,13.331,13.3584,13.1824,13.2567,616406.22124247,0
+ES.US,D,20050520,000000,13.2567,13.2988,13.2009,13.2928,661835.37415896,0
+ES.US,D,20050523,000000,13.2644,13.3192,13.242,13.3046,890865.80111803,0
+ES.US,D,20050524,000000,13.2988,13.3457,13.2332,13.2861,797836.65857793,0
+ES.US,D,20050525,000000,13.2928,13.3858,13.2263,13.3192,758208.66816125,0
+ES.US,D,20050526,000000,13.4358,13.7107,13.4288,13.6764,1559523.366906,0
+ES.US,D,20050527,000000,13.6764,13.7165,13.517,13.6011,598846.35991244,0
+ES.US,D,20050531,000000,13.5932,13.698,13.5688,13.651,1111190.3961227,0
+ES.US,D,20050601,000000,13.6069,13.8133,13.6011,13.7458,1011188.8204301,0
+ES.US,D,20050602,000000,13.6637,13.7684,13.6432,13.7107,514085.61142158,0
+ES.US,D,20050603,000000,13.7458,13.7802,13.6833,13.7234,710310.23959296,0
+ES.US,D,20050606,000000,13.7458,13.7742,13.6353,13.7684,492022.59259082,0
+ES.US,D,20050607,000000,13.7684,13.877,13.6764,13.7996,727581.88249013,0
+ES.US,D,20050608,000000,13.7919,13.8818,13.7538,13.7919,431064.39403972,0
+ES.US,D,20050609,000000,13.7458,13.8497,13.6764,13.8497,596379.12836301,0
+ES.US,D,20050610,000000,13.9728,14.2615,13.9728,14.1716,1301756.9489595,0
+ES.US,D,20050613,000000,14.1579,14.4493,14.105,14.3643,749934.14180493,0
+ES.US,D,20050614,000000,14.332,14.4348,14.2282,14.2752,1052696.3629674,0
+ES.US,D,20050615,000000,14.2752,14.4259,14.1853,14.4181,1192029.5342344,0
+ES.US,D,20050616,000000,14.378,14.4064,14.2478,14.3643,668222.17198512,0
+ES.US,D,20050617,000000,14.4348,14.6186,14.3467,14.6186,1073598.3316573,0
+ES.US,D,20050620,000000,14.5678,14.6186,14.4934,14.5864,954873.80039137,0
+ES.US,D,20050621,000000,14.5864,14.5864,14.3936,14.4181,1138325.8549617,0
+ES.US,D,20050622,000000,14.5013,14.5717,14.3467,14.4689,1075338.8848175,0
+ES.US,D,20050623,000000,14.4689,14.5609,14.4425,14.5453,508571.64530346,0
+ES.US,D,20050624,000000,14.4689,14.4689,14.2693,14.2752,627583.37295105,0
+ES.US,D,20050627,000000,14.2752,14.4493,14.2282,14.3643,733975.83467455,0
+ES.US,D,20050628,000000,14.4348,14.4689,14.378,14.4005,778816.28611114,0
+ES.US,D,20050629,000000,14.4572,14.4572,14.3525,14.4493,499856.6148884,0
+ES.US,D,20050630,000000,14.4622,14.4886,14.3701,14.3701,854293.74373066,0
+ES.US,D,20050701,000000,14.4005,14.5013,14.3936,14.4622,633243.49238797,0
+ES.US,D,20050705,000000,14.4425,14.51,14.332,14.51,1368959.8802227,0
+ES.US,D,20050706,000000,14.4689,14.4758,14.2135,14.2282,686951.25986549,0
+ES.US,D,20050707,000000,14.0971,14.2693,14.0639,14.2547,994644.87797331,0
+ES.US,D,20050708,000000,14.2693,14.4348,14.2282,14.3936,770250.47516842,0
+ES.US,D,20050711,000000,14.4348,14.4622,14.3643,14.4493,618002.66518621,0
+ES.US,D,20050712,000000,14.4259,14.6059,14.4259,14.51,874316.74840539,0
+ES.US,D,20050713,000000,14.6265,14.8554,14.5864,14.7586,1778536.6702462,0
+ES.US,D,20050714,000000,14.739,14.9767,14.6265,14.8271,1669684.1313315,0
+ES.US,D,20050715,000000,14.8084,14.9582,14.7703,14.8271,1015683.8015213,0
+ES.US,D,20050718,000000,14.7908,14.8956,14.7586,14.7771,628019.78880507,0
+ES.US,D,20050719,000000,14.7997,14.8349,14.7155,14.8144,524969.43444139,0
+ES.US,D,20050720,000000,14.785,14.8271,14.6754,14.7586,506968.04700145,0
+ES.US,D,20050721,000000,14.7586,14.7997,14.4572,14.5609,699865.89858071,0
+ES.US,D,20050722,000000,14.51,14.7312,14.51,14.7048,492312.85512605,0
+ES.US,D,20050725,000000,14.6822,14.8349,14.6059,14.7106,1127879.469847,0
+ES.US,D,20050726,000000,14.7586,14.8662,14.516,14.7644,687237.434196,0
+ES.US,D,20050727,000000,14.6402,14.7586,14.4181,14.6402,1169829.5605455,0
+ES.US,D,20050728,000000,14.6402,14.7048,14.5013,14.6969,514521.00522442,0
+ES.US,D,20050729,000000,14.7644,14.8897,14.7459,14.8662,825849.03732965,0
+ES.US,D,20050801,000000,14.8662,15.0736,14.6969,14.7312,1168081.8530271,0
+ES.US,D,20050802,000000,14.8084,15.0277,14.7459,15.014,728894.19620573,0
+ES.US,D,20050803,000000,15.014,15.1235,14.8271,14.9112,757625.07693725,0
+ES.US,D,20050804,000000,14.8084,14.8554,14.6265,14.6333,943407.40819875,0
+ES.US,D,20050805,000000,14.6333,14.6333,14.2879,14.4064,732228.12715612,0
+ES.US,D,20050808,000000,14.332,14.3936,14.0492,14.0727,785348.21520493,0
+ES.US,D,20050809,000000,14.1451,14.2351,14.0433,14.1118,675335.64820053,0
+ES.US,D,20050810,000000,14.1763,14.3124,13.9318,13.9318,759655.89263266,0
+ES.US,D,20050811,000000,13.7802,13.9837,13.5043,13.9318,1217287.485055,0
+ES.US,D,20050812,000000,13.9102,13.9583,13.7802,13.7919,601456.67862713,0
+ES.US,D,20050815,000000,13.834,13.9768,13.7802,13.8888,451093.53102152,0
+ES.US,D,20050816,000000,13.8133,13.8888,13.651,13.6706,432080.31291301,0
+ES.US,D,20050817,000000,13.6637,13.7538,13.5444,13.5854,379248.44329705,0
+ES.US,D,20050818,000000,13.5365,13.6069,13.4906,13.5767,447033.94373307,0
+ES.US,D,20050819,000000,13.6637,13.6637,13.4562,13.6069,737306.6994714,0
+ES.US,D,20050822,000000,13.6637,13.7615,13.5854,13.7165,433676.75685675,0
+ES.US,D,20050823,000000,13.7458,13.8427,13.7165,13.7684,349929.88313682,0
+ES.US,D,20050824,000000,13.7538,13.9837,13.6911,13.7919,883171.79983217,0
+ES.US,D,20050825,000000,13.7684,13.7869,13.5767,13.6764,1323236.3765663,0
+ES.US,D,20050826,000000,13.7107,13.7538,13.6069,13.6911,603491.58252725,0
+ES.US,D,20050829,000000,13.6196,13.7391,13.5815,13.6069,347903.15564614,0
+ES.US,D,20050830,000000,13.5444,13.5854,13.4495,13.517,616119.02486078,0
+ES.US,D,20050831,000000,13.5307,13.7312,13.4836,13.7234,692605.24699533,0
+ES.US,D,20050901,000000,13.7107,13.8133,13.6148,13.7458,608573.22099607,0
+ES.US,D,20050902,000000,13.7391,13.8497,13.7107,13.7996,791733.99097991,0
+ES.US,D,20050906,000000,13.8427,13.9239,13.7869,13.9162,606827.55757999,0
+ES.US,D,20050907,000000,13.8955,13.965,13.829,13.8955,937746.26671066,0
+ES.US,D,20050908,000000,13.8497,13.9474,13.6011,13.6353,863145.72900389,0
+ES.US,D,20050909,000000,13.6764,13.9035,13.6764,13.8818,1360827.4189804,0
+ES.US,D,20050912,000000,13.8818,13.9728,13.8497,13.9239,504939.2754084,0
+ES.US,D,20050913,000000,13.8497,13.8955,13.8056,13.8056,482880.34478236,0
+ES.US,D,20050914,000000,13.8056,13.8643,13.7615,13.7996,1222799.4070708,0
+ES.US,D,20050915,000000,13.7996,13.8056,13.5767,13.6911,952549.65600721,0
+ES.US,D,20050916,000000,13.6432,13.7615,13.6432,13.7048,1062715.5306887,0
+ES.US,D,20050919,000000,13.7391,13.7996,13.7165,13.7391,766187.82172643,0
+ES.US,D,20050920,000000,14.1118,14.1118,13.7107,13.7234,549206.35613281,0
+ES.US,D,20050921,000000,13.6764,13.7165,13.5531,13.562,662415.89922942,0
+ES.US,D,20050922,000000,13.4906,13.5815,13.331,13.5444,563142.02397722,0
+ES.US,D,20050923,000000,13.5365,13.6011,13.4963,13.5043,415536.37045628,0
+ES.US,D,20050926,000000,13.5365,13.5767,13.3721,13.4161,388825.06285717,0
+ES.US,D,20050927,000000,13.4836,13.6196,13.4004,13.562,742102.16360972,0
+ES.US,D,20050928,000000,13.6265,13.6764,13.5043,13.5767,754436.27725448,0
+ES.US,D,20050929,000000,13.5854,13.8427,13.5767,13.7802,575910.50937364,0
+ES.US,D,20050930,000000,13.8133,13.8564,13.5815,13.7458,643551.90059323,0
+ES.US,D,20051003,000000,13.7742,13.9162,13.7458,13.7919,408856.24394134,0
+ES.US,D,20051004,000000,13.7802,13.8497,13.6353,13.6637,429323.84087954,0
+ES.US,D,20051005,000000,13.5365,13.6637,13.2861,13.3379,826715.73673061,0
+ES.US,D,20051006,000000,13.3721,13.3721,12.9231,13.0082,814808.84047923,0
+ES.US,D,20051007,000000,13.0571,13.1413,12.8868,12.9876,1028460.4633272,0
+ES.US,D,20051010,000000,13.0219,13.0219,12.833,12.8868,608428.08972846,0
+ES.US,D,20051011,000000,12.9876,13.1011,12.9514,13.1011,931072.27250281,0
+ES.US,D,20051012,000000,13.0365,13.149,12.7313,12.8242,841373.99475955,0
+ES.US,D,20051013,000000,12.746,12.8145,12.3477,12.4162,1306110.886988,0
+ES.US,D,20051014,000000,12.5032,12.6422,12.3692,12.6364,746018.66373292,0
+ES.US,D,20051017,000000,12.7313,12.8477,12.6579,12.7117,787527.22832148,0
+ES.US,D,20051018,000000,12.6364,12.696,12.471,12.5414,718001.17472529,0
+ES.US,D,20051019,000000,12.4651,12.6071,12.3477,12.5561,494781.10872666,0
+ES.US,D,20051020,000000,12.5268,12.5874,12.1402,12.2851,765175.99105787,0
+ES.US,D,20051021,000000,12.3751,12.4006,12.1472,12.4006,803054.22985375,0
+ES.US,D,20051024,000000,12.4006,12.5561,12.4006,12.5032,659368.14260953,0
+ES.US,D,20051025,000000,12.4593,12.6001,12.4162,12.563,576200.77190887,0
+ES.US,D,20051026,000000,12.5032,12.5561,12.3184,12.3751,1331220.6403874,0
+ES.US,D,20051027,000000,12.3477,12.3809,12.1696,12.3311,842395.02388874,0
+ES.US,D,20051028,000000,12.4162,12.5336,12.3311,12.4504,766773.45705279,0
+ES.US,D,20051031,000000,12.5493,12.6422,12.429,12.5336,1177952.8233271,0
+ES.US,D,20051101,000000,12.5189,12.5336,12.3869,12.4357,996961.86799922,0
+ES.US,D,20051102,000000,12.4357,12.5414,12.3545,12.4504,793474.54414009,0
+ES.US,D,20051103,000000,12.5747,12.5747,12.3809,12.4885,692461.1377789,0
+ES.US,D,20051104,000000,12.6071,12.6071,12.3809,12.4357,584621.45158399,0
+ES.US,D,20051107,000000,12.4357,12.4357,12.199,12.3545,1518594.3053367,0
+ES.US,D,20051108,000000,12.2655,12.3184,12.0092,12.1325,1184918.1021214,0
+ES.US,D,20051109,000000,12.194,12.3311,12.0934,12.3037,854000.41504189,0
+ES.US,D,20051110,000000,12.2655,12.2655,11.9201,12.2224,1198415.3100094,0
+ES.US,D,20051111,000000,12.2431,12.2655,12.0855,12.194,440355.86132049,0
+ES.US,D,20051114,000000,12.2224,12.2655,12.1071,12.1755,1103929.7445374,0
+ES.US,D,20051115,000000,12.1402,12.29,12.0934,12.2303,605376.24490386,0
+ES.US,D,20051116,000000,12.2157,12.3751,12.1696,12.2361,770834.06639242,0
+ES.US,D,20051117,000000,12.8868,12.9132,12.6501,12.6793,3494085.3482972,0
+ES.US,D,20051118,000000,12.7117,12.879,12.6853,12.8477,1642834.8468231,0
+ES.US,D,20051121,000000,12.9181,12.9993,12.8721,12.9739,1243702.3978118,0
+ES.US,D,20051122,000000,12.9181,13.0942,12.879,13.0942,1180709.2953605,0
+ES.US,D,20051123,000000,13.0444,13.0903,12.9181,13.0903,1105093.8608317,0
+ES.US,D,20051125,000000,13.0865,13.1089,13.0082,13.0903,339482.47597103,0
+ES.US,D,20051128,000000,13.0903,13.0903,12.9318,13.0082,782589.69906909,0
+ES.US,D,20051129,000000,12.8868,12.9318,12.6793,12.7391,1466784.4869011,0
+ES.US,D,20051130,000000,12.7117,12.833,12.6579,12.8036,2827029.3367088,0
+ES.US,D,20051201,000000,12.8633,12.879,12.7607,12.8477,1187821.7495248,0
+ES.US,D,20051202,000000,12.7607,12.9993,12.6892,12.9993,1496535.3747106,0
+ES.US,D,20051205,000000,12.9181,13.0444,12.8917,13.0444,3211934.8332892,0
+ES.US,D,20051206,000000,13.0571,13.3252,13.0287,13.155,2787984.9375162,0
+ES.US,D,20051207,000000,13.0865,13.4415,13.0571,13.4415,14990883.563541,0
+ES.US,D,20051208,000000,13.4699,13.4699,13.2988,13.4495,3613829.886641,0
+ES.US,D,20051209,000000,13.4358,13.5307,13.3584,13.4769,1523672.877652,0
+ES.US,D,20051212,000000,13.5365,13.5444,13.4221,13.4415,1843854.9391327,0
+ES.US,D,20051213,000000,13.4161,13.5043,13.3947,13.5043,2290736.59724,0
+ES.US,D,20051214,000000,13.5043,13.6764,13.4836,13.6432,1731366.9641695,0
+ES.US,D,20051215,000000,13.8497,13.9035,13.7458,13.834,3272600.7252028,0
+ES.US,D,20051216,000000,13.829,13.9543,13.7312,13.7684,1922517.1082303,0
+ES.US,D,20051219,000000,13.7165,13.7538,13.6011,13.6637,884918.48529943,0
+ES.US,D,20051220,000000,13.6706,13.7684,13.6559,13.698,1062857.5958027,0
+ES.US,D,20051221,000000,13.7538,13.8056,13.517,13.5815,1572877.4876288,0
+ES.US,D,20051222,000000,13.5854,13.6637,13.517,13.651,1388256.2065082,0
+ES.US,D,20051223,000000,13.6432,13.6764,13.5444,13.5531,1168952.6406328,0
+ES.US,D,20051227,000000,13.6148,13.6706,13.517,13.5365,1992913.9494323,0
+ES.US,D,20051228,000000,13.6069,13.6265,13.5237,13.6011,1080129.2387,0
+ES.US,D,20051229,000000,13.6148,13.6833,13.511,13.5444,1007555.4284838,0
+ES.US,D,20051230,000000,13.517,13.6148,13.4358,13.5688,1468521.9739078,0
+ES.US,D,20060103,000000,13.6353,13.6706,13.3858,13.6432,1568666.6367656,0
+ES.US,D,20060104,000000,13.6637,13.6764,13.4769,13.6637,874028.52997253,0
+ES.US,D,20060105,000000,13.6911,13.7048,13.4963,13.6637,1752267.9108082,0
+ES.US,D,20060106,000000,13.7107,13.7391,13.5237,13.5854,1312499.7289165,0
+ES.US,D,20060109,000000,13.5815,13.6706,13.511,13.6559,1259086.3121789,0
+ES.US,D,20060110,000000,13.5688,13.6265,13.4415,13.4836,1049356.29971,0
+ES.US,D,20060111,000000,13.511,13.6011,13.3252,13.5932,1763735.3250521,0
+ES.US,D,20060112,000000,13.5932,13.6011,13.511,13.5531,785200.01778377,0
+ES.US,D,20060113,000000,13.5767,13.5932,13.4699,13.5531,652550.03918526,0
+ES.US,D,20060117,000000,13.4699,13.6011,13.4495,13.5854,1052116.8599482,0
+ES.US,D,20060118,000000,13.4562,13.6432,13.4562,13.6069,1176931.7941979,0
+ES.US,D,20060119,000000,13.6011,13.9318,13.5444,13.9239,2455028.2583318,0
+ES.US,D,20060120,000000,13.8955,13.9386,13.7538,13.7684,1014381.7083175,0
+ES.US,D,20060123,000000,13.7684,13.8643,13.7458,13.7996,971274.65568286,0
+ES.US,D,20060124,000000,13.7869,13.8497,13.7312,13.7996,571411.44007764,0
+ES.US,D,20060125,000000,13.7919,13.8818,13.5932,13.698,1431511.456564,0
+ES.US,D,20060126,000000,13.7234,13.7615,13.5767,13.6559,690136.99339473,0
+ES.US,D,20060127,000000,13.6911,13.7684,13.6148,13.7165,712343.09939073,0
+ES.US,D,20060130,000000,13.6911,13.7165,13.6069,13.7107,661550.22187964,0
+ES.US,D,20060131,000000,13.7458,13.7615,13.6196,13.698,698120.23516464,0
+ES.US,D,20060201,000000,13.6833,13.7684,13.5815,13.5854,736440.00007044,0
+ES.US,D,20060202,000000,13.6011,13.6833,13.3115,13.5043,940935.06639342,0
+ES.US,D,20060203,000000,13.4358,13.5365,13.2263,13.511,959222.62816388,0
+ES.US,D,20060206,000000,13.5365,13.6011,13.379,13.3947,934264.13833912,0
+ES.US,D,20060207,000000,13.3457,13.4161,13.2988,13.3252,764740.59725502,0
+ES.US,D,20060208,000000,13.3721,13.4906,13.2928,13.4906,957345.12014553,0
+ES.US,D,20060209,000000,13.5237,13.5365,13.4084,13.4769,914528.33004608,0
+ES.US,D,20060210,000000,13.4769,13.5531,13.4161,13.5237,1392471.145576,0
+ES.US,D,20060213,000000,13.5237,13.5854,13.5043,13.5444,657339.37101649,0
+ES.US,D,20060214,000000,13.5932,13.5932,13.4084,13.562,1214525.9027657,0
+ES.US,D,20060215,000000,13.5365,13.651,13.4906,13.6148,843549.94172256,0
+ES.US,D,20060216,000000,13.6432,13.7107,13.6069,13.698,556316.76619468,0
+ES.US,D,20060217,000000,13.7312,13.9386,13.651,13.8497,2807001.2217781,0
+ES.US,D,20060221,000000,13.8203,13.8427,13.6353,13.7458,1011621.1480794,0
+ES.US,D,20060222,000000,13.7234,13.7996,13.698,13.7919,889557.57560714,0
+ES.US,D,20060223,000000,13.4699,13.6011,13.4562,13.5043,1602631.4415918,0
+ES.US,D,20060224,000000,13.5365,13.5365,13.4495,13.5307,1009736.4857027,0
+ES.US,D,20060227,000000,13.5365,13.5767,13.4221,13.5237,1748639.6291179,0
+ES.US,D,20060228,000000,13.4769,13.5365,13.3457,13.517,1259812.9905681,0
+ES.US,D,20060301,000000,13.5688,13.5688,13.4084,13.4769,746744.32007098,0
+ES.US,D,20060302,000000,13.4358,13.5307,13.3584,13.5043,1429189.3562822,0
+ES.US,D,20060303,000000,13.4358,13.5767,13.4358,13.5043,606249.0766119,0
+ES.US,D,20060306,000000,13.517,13.517,13.2068,13.331,1063866.3603178,0
+ES.US,D,20060307,000000,13.2704,13.3252,13.2068,13.2791,916120.6857851,0
+ES.US,D,20060308,000000,13.2263,13.3858,13.1413,13.3115,934120.02912268,0
+ES.US,D,20060309,000000,13.3192,13.3457,13.2009,13.2644,803634.7549242,0
+ES.US,D,20060310,000000,13.2861,13.3858,13.1696,13.3858,1147328.0817584,0
+ES.US,D,20060313,000000,13.4632,13.5688,13.4358,13.5444,1163733.0252546,0
+ES.US,D,20060314,000000,13.5531,13.6069,13.2791,13.5444,704216.77045557,0
+ES.US,D,20060315,000000,13.5365,13.7234,13.4221,13.6911,723666.40441811,0
+ES.US,D,20060316,000000,13.7538,13.8888,13.7107,13.8643,951098.34333108,0
+ES.US,D,20060317,000000,13.8497,13.877,13.6764,13.7996,1442395.2795838,0
+ES.US,D,20060320,000000,13.7802,13.8564,13.5444,13.6432,867498.64498111,0
+ES.US,D,20060321,000000,13.6069,13.6069,13.4161,13.5531,785497.43467726,0
+ES.US,D,20060322,000000,13.5688,13.6911,13.4415,13.6559,891733.52257017,0
+ES.US,D,20060323,000000,13.5932,13.6637,13.5043,13.6432,775043.89520438,0
+ES.US,D,20060324,000000,13.6432,13.7996,13.6011,13.7458,1117425.9303742,0
+ES.US,D,20060327,000000,13.7312,13.8056,13.698,13.7869,1188982.7996658,0
+ES.US,D,20060328,000000,13.829,13.834,13.7107,13.7802,1543266.620831,0
+ES.US,D,20060329,000000,13.7869,13.8427,13.698,13.7391,895943.35138213,0
+ES.US,D,20060330,000000,13.7802,13.7802,13.4769,13.511,763432.37174415,0
+ES.US,D,20060331,000000,13.5531,13.5688,13.3379,13.4562,1066339.7241743,0
+ES.US,D,20060403,000000,13.4415,13.7107,13.4084,13.6432,704797.29552603,0
+ES.US,D,20060404,000000,13.6011,13.6265,13.4221,13.5531,1256474.9714129,0
+ES.US,D,20060405,000000,13.5531,13.5854,13.4221,13.5365,1075338.8848175,0
+ES.US,D,20060406,000000,13.4836,13.562,13.4161,13.511,1183610.8986617,0
+ES.US,D,20060407,000000,13.4963,13.5365,13.331,13.3858,1347334.2992972,0
+ES.US,D,20060410,000000,13.4415,13.5307,13.3192,13.3947,590424.65818615,0
+ES.US,D,20060411,000000,13.4004,13.4358,13.331,13.4084,1727737.660428,0
+ES.US,D,20060412,000000,13.3858,13.4699,13.3721,13.4358,654432.65745951,0
+ES.US,D,20060413,000000,13.3947,13.4358,13.331,13.3379,438755.32917203,0
+ES.US,D,20060417,000000,13.331,13.331,13.1774,13.2861,426565.32474369,0
+ES.US,D,20060418,000000,13.2928,13.4963,13.2068,13.4632,966923.783808,0
+ES.US,D,20060419,000000,13.4084,13.4699,13.3457,13.4084,647756.6191493,0
+ES.US,D,20060420,000000,13.4161,13.6265,13.3947,13.5767,692027.78807842,0
+ES.US,D,20060421,000000,13.5854,13.6353,13.4836,13.5815,1152405.6320225,0
+ES.US,D,20060424,000000,13.5444,13.6432,13.4161,13.6353,603782.86711365,0
+ES.US,D,20060425,000000,13.6353,13.7107,13.4358,13.4963,799431.05841932,0
+ES.US,D,20060426,000000,13.5365,13.6196,13.4963,13.5365,584911.71411921,0
+ES.US,D,20060427,000000,13.4161,13.8955,13.4004,13.8056,960534.94187948,0
+ES.US,D,20060428,000000,13.8203,13.8955,13.7458,13.8818,844125.35653711,0
+ES.US,D,20060501,000000,13.8818,13.9837,13.7615,13.7996,703056.74236585,0
+ES.US,D,20060502,000000,13.7538,13.9102,13.698,13.9035,788833.40973,0
+ES.US,D,20060503,000000,13.4699,13.9035,13.3046,13.834,774031.04248464,0
+ES.US,D,20060504,000000,13.7107,14.0012,13.7107,13.9583,986514.46083343,0
+ES.US,D,20060505,000000,14.0091,14.0884,13.8203,14.0433,971418.76489929,0
+ES.US,D,20060508,000000,13.9837,14.0159,13.877,13.8955,497972.97456296,0
+ES.US,D,20060509,000000,13.9102,13.9728,13.7919,13.8643,525984.3312635,0
+ES.US,D,20060510,000000,13.8133,13.9543,13.7996,13.8955,835857.98453906,0
+ES.US,D,20060511,000000,13.8818,13.8818,13.5767,13.7107,925118.82437711,0
+ES.US,D,20060512,000000,13.7048,13.7312,13.5854,13.6069,386072.67902842,0
+ES.US,D,20060515,000000,13.3379,13.7312,13.3379,13.6011,757919.4276772,0
+ES.US,D,20060516,000000,13.5854,13.6196,13.4358,13.4632,643986.27234488,0
+ES.US,D,20060517,000000,13.3526,13.5043,13.2185,13.2567,1106546.1955591,0
+ES.US,D,20060518,000000,13.2567,13.4358,13.2507,13.3526,1070838.7934703,0
+ES.US,D,20060519,000000,13.4161,13.5767,13.2988,13.4495,669383.22212604,0
+ES.US,D,20060522,000000,13.3526,13.6432,13.3526,13.5365,735860.49705117,0
+ES.US,D,20060523,000000,13.6196,13.698,13.331,13.3379,1003206.6007113,0
+ES.US,D,20060524,000000,13.3457,13.4963,13.242,13.4358,982011.3033327,0
+ES.US,D,20060525,000000,13.4632,13.651,13.4288,13.6432,1242538.2815173,0
+ES.US,D,20060526,000000,13.6432,13.8643,13.6069,13.8497,1212931.5029243,0
+ES.US,D,20060530,000000,13.8203,13.8203,13.5531,13.6011,662270.7679618,0
+ES.US,D,20060531,000000,13.6011,13.9837,13.5531,13.9386,1900894.5934584,0
+ES.US,D,20060601,000000,13.965,14.1763,13.9386,14.1716,885787.22880275,0
+ES.US,D,20060602,000000,14.1716,14.3858,14.0884,14.3594,1426428.796044,0
+ES.US,D,20060605,000000,14.2879,14.4181,14.105,14.1324,1138181.7457452,0
+ES.US,D,20060606,000000,14.1265,14.2351,13.9924,14.1382,1268377.7794597,0
+ES.US,D,20060607,000000,14.1265,14.2752,14.0492,14.1265,892607.37632938,0
+ES.US,D,20060608,000000,14.056,14.2135,13.9837,14.1763,1035572.9174914,0
+ES.US,D,20060609,000000,14.1666,14.3858,14.1118,14.332,807118.92739809,0
+ES.US,D,20060612,000000,14.4005,14.4005,14.1265,14.3643,1169536.2318567,0
+ES.US,D,20060613,000000,14.3525,14.4886,14.2478,14.4064,2600316.9218268,0
+ES.US,D,20060614,000000,14.378,14.378,14.1382,14.2958,1710907.5436407,0
+ES.US,D,20060615,000000,14.2958,14.4348,14.193,14.4005,1132962.130367,0
+ES.US,D,20060616,000000,14.4259,14.4572,14.2752,14.4493,1169536.2318567,0
+ES.US,D,20060619,000000,14.4689,14.4689,14.0971,14.1519,1215687.9749578,0
+ES.US,D,20060620,000000,14.1853,14.2214,14.0697,14.0971,830198.88715333,0
+ES.US,D,20060621,000000,14.0492,14.1579,14.0091,14.0884,2099591.5634351,0
+ES.US,D,20060622,000000,14.056,14.105,13.8955,13.9837,1209447.3304504,0
+ES.US,D,20060623,000000,13.9543,14.0805,13.9162,13.9924,837888.80023447,0
+ES.US,D,20060626,000000,14.0091,14.1324,13.8721,13.9768,1347909.7141117,0
+ES.US,D,20060627,000000,14.0266,14.1324,13.9102,13.9543,800007.49528505,0
+ES.US,D,20060628,000000,14.0012,14.0433,13.9318,13.9386,675188.47283056,0
+ES.US,D,20060629,000000,13.9474,14.0639,13.9162,14.0345,1382595.0650201,0
+ES.US,D,20060630,000000,14.0433,14.2693,14.0345,14.2429,1100877.8997126,0
+ES.US,D,20060703,000000,14.2429,14.4181,14.1519,14.4181,440643.05770219,0
+ES.US,D,20060705,000000,14.4425,14.4758,14.3525,14.3936,1106984.6555154,0
+ES.US,D,20060706,000000,14.3701,14.4934,14.3046,14.3594,894352.01769429,0
+ES.US,D,20060707,000000,14.332,14.5374,14.332,14.4622,1137022.7397066,0
+ES.US,D,20060710,000000,14.4886,14.6186,14.4181,14.5297,701890.58196904,0
+ES.US,D,20060711,000000,14.4934,14.6969,14.4622,14.6685,808718.43749539,0
+ES.US,D,20060712,000000,14.6685,14.7048,14.4348,14.4493,817862.7294062,0
+ES.US,D,20060713,000000,14.4572,14.6685,14.4348,14.4622,784911.7993509,0
+ES.US,D,20060714,000000,14.4425,14.5453,14.2214,14.4689,718294.50341406,0
+ES.US,D,20060717,000000,14.4259,14.5717,14.4005,14.4572,860823.62872209,0
+ES.US,D,20060718,000000,14.4689,14.5717,14.3936,14.4758,1342101.3972536,0
+ES.US,D,20060719,000000,14.51,14.7048,14.4816,14.6402,1225554.8570531,0
+ES.US,D,20060720,000000,14.7048,14.9846,14.6685,14.8662,1160679.1363275,0
+ES.US,D,20060721,000000,14.8662,14.9699,14.8271,14.9503,543547.25874707,0
+ES.US,D,20060724,000000,15.0277,15.2752,14.9171,14.964,2214248.331003,0
+ES.US,D,20060725,000000,14.9503,15.2204,14.9298,15.1803,1308287.8560021,0
+ES.US,D,20060726,000000,15.1019,15.2204,15.0883,15.2125,1287241.7780957,0
+ES.US,D,20060727,000000,15.2125,15.3613,15.1656,15.3056,1326283.1111349,0
+ES.US,D,20060728,000000,15.3056,15.469,15.2976,15.3681,1035427.7862238,0
+ES.US,D,20060731,000000,15.3925,15.5021,15.325,15.4336,1918890.8706423,0
+ES.US,D,20060801,000000,15.3838,15.6734,15.3838,15.6665,909442.60337253,0
+ES.US,D,20060802,000000,15.7174,15.8965,15.6793,15.7976,1442540.4108514,0
+ES.US,D,20060803,000000,15.7389,15.8113,15.5706,15.7389,892320.17994771,0
+ES.US,D,20060804,000000,15.8838,15.918,15.6734,15.8485,1385501.778577,0
+ES.US,D,20060807,000000,15.7644,15.824,15.4864,15.5639,1381580.168198,0
+ES.US,D,20060808,000000,15.6372,15.7047,15.5091,15.602,828748.59652838,0
+ES.US,D,20060809,000000,15.6734,15.688,15.4864,15.5305,1843854.9391327,0
+ES.US,D,20060810,000000,15.4209,15.6195,15.4209,15.6107,2074043.3500793,0
+ES.US,D,20060811,000000,15.6107,15.6195,15.461,15.469,570686.80579075,0
+ES.US,D,20060814,000000,15.5639,15.6245,15.4787,15.5941,801315.72079593,0
+ES.US,D,20060815,000000,15.7116,15.7301,15.5639,15.646,928747.10606745,0
+ES.US,D,20060816,000000,15.7116,15.7301,15.461,15.461,1039491.461717,0
+ES.US,D,20060817,000000,15.4954,15.5365,15.4062,15.4336,1255458.0304885,0
+ES.US,D,20060818,000000,15.4336,15.6304,15.4336,15.6195,1132380.5832454,0
+ES.US,D,20060821,000000,15.5883,15.6734,15.5021,15.5639,837888.80023447,0
+ES.US,D,20060822,000000,15.5941,15.7458,15.5158,15.6665,1175194.3071912,0
+ES.US,D,20060823,000000,15.688,15.7692,15.4787,15.5228,601022.30687546,0
+ES.US,D,20060824,000000,15.6195,15.6793,15.5021,15.5305,1106254.9109726,0
+ES.US,D,20060825,000000,15.5228,15.6665,15.5228,15.6372,1137890.4611589,0
+ES.US,D,20060828,000000,15.5365,15.7575,15.5305,15.7458,2414108.3952231,0
+ES.US,D,20060829,000000,15.7762,15.8054,15.688,15.7223,609296.83323178,0
+ES.US,D,20060830,000000,15.7116,15.7301,15.469,15.602,707697.87677593,0
+ES.US,D,20060831,000000,15.6304,15.7458,15.6304,15.7174,890284.2539964,0
+ES.US,D,20060901,000000,15.7301,15.7458,15.688,15.7389,763579.54711411,0
+ES.US,D,20060905,000000,15.7692,15.8485,15.6959,15.7762,1918165.2143044,0
+ES.US,D,20060906,000000,15.7116,15.8153,15.6606,15.7762,1056030.2939179,0
+ES.US,D,20060907,000000,15.7908,15.8691,15.6793,15.7047,1285935.5966873,0
+ES.US,D,20060908,000000,15.7458,15.8407,15.7458,15.7762,951242.4525475,0
+ES.US,D,20060911,000000,15.7692,15.8622,15.7174,15.7762,742388.33794022,0
+ES.US,D,20060912,000000,15.8113,15.8544,15.688,15.8485,919456.66083784,0
+ES.US,D,20060913,000000,15.8691,15.9082,15.7575,15.8485,1210614.5128984,0
+ES.US,D,20060914,000000,15.8407,15.8544,15.7047,15.7116,1196817.8440145,0
+ES.US,D,20060915,000000,15.7908,15.9493,15.7692,15.8153,1219027.016164,0
+ES.US,D,20060918,000000,15.8485,15.8622,15.646,15.7116,518728.78993403,0
+ES.US,D,20060919,000000,15.7762,15.8838,15.7047,15.8407,790427.8095714,0
+ES.US,D,20060920,000000,15.9346,16.0726,15.8544,16.0266,1132380.5832454,0
+ES.US,D,20060921,000000,16.096,16.096,15.8838,16.007,1454297.0655792,0
+ES.US,D,20060922,000000,16.0334,16.0598,15.9493,16.011,524535.06268974,0
+ES.US,D,20060925,000000,16.1136,16.2312,15.9493,16.1929,927586.05592654,0
+ES.US,D,20060926,000000,16.1929,16.2232,15.9787,16.1363,978094.8032095,0
+ES.US,D,20060927,000000,16.1645,16.2506,16.0598,16.2379,1005529.7230443,0
+ES.US,D,20060928,000000,16.2987,16.3279,16.1363,16.1929,441225.626875,0
+ES.US,D,20060929,000000,16.2115,16.2232,15.9943,16.0334,1573312.8814316,0
+ES.US,D,20061002,000000,16.096,16.282,16.0598,16.2506,1600164.2100424,0
+ES.US,D,20061003,000000,16.0521,16.2312,16.0266,16.1079,1880572.1277878,0
+ES.US,D,20061004,000000,16.0726,16.2312,16.0598,16.2184,776496.2299317,0
+ES.US,D,20061005,000000,16.1929,16.2741,16.144,16.2232,783752.79331236,0
+ES.US,D,20061006,000000,16.2506,16.2506,16.0814,16.1577,850659.32973325,0
+ES.US,D,20061009,000000,16.1929,16.2184,16.0471,16.1929,678959.84168615,0
+ES.US,D,20061010,000000,16.1929,16.2184,16.1283,16.2115,543253.9300583,0
+ES.US,D,20061011,000000,16.2115,16.4414,16.2115,16.3475,847472.57415285,0
+ES.US,D,20061012,000000,16.3993,16.5285,16.3553,16.5217,1136443.2366874,0
+ES.US,D,20061013,000000,16.5285,16.5862,16.3993,16.5696,932669.73849773,0
+ES.US,D,20061016,000000,16.6059,16.777,16.5696,16.7477,1157628.3135541,0
+ES.US,D,20061017,000000,16.7017,16.777,16.6587,16.6734,1913083.5758356,0
+ES.US,D,20061018,000000,16.7085,16.777,16.6254,16.7085,1670119.5251343,0
+ES.US,D,20061019,000000,16.7164,16.7829,16.645,16.7477,1706547.4733053,0
+ES.US,D,20061020,000000,16.7624,16.8455,16.6537,16.8455,1274613.3137111,0
+ES.US,D,20061023,000000,16.8113,17.0442,16.7017,17.0382,739778.01922555,0
+ES.US,D,20061024,000000,17.0519,17.1077,16.9551,17.0656,1594501.024452,0
+ES.US,D,20061025,000000,17.0519,17.1987,17.0442,17.1919,1557202.2886753,0
+ES.US,D,20061026,000000,17.2046,17.2173,17.095,17.1548,1394068.611571,0
+ES.US,D,20061027,000000,17.1762,17.1762,17.0138,17.0382,832811.24997037,0
+ES.US,D,20061030,000000,17.0071,17.0736,16.9219,17.0255,994060.26469814,0
+ES.US,D,20061031,000000,16.7017,17.2457,16.6939,17.232,1865623.6072236,0
+ES.US,D,20061101,000000,17.3142,17.5138,17.2672,17.3064,1584780.2956754,0
+ES.US,D,20061102,000000,17.2173,17.3749,17.2173,17.3426,1185353.4959242,0
+ES.US,D,20061103,000000,17.2878,17.4042,17.2457,17.3299,730919.90164523,0
+ES.US,D,20061106,000000,17.4991,17.8916,17.3954,17.4991,1669684.1313315,0
+ES.US,D,20061107,000000,17.4991,17.7036,17.3553,17.7036,2021210.4584121,0
+ES.US,D,20061108,000000,17.7036,17.9414,17.6459,17.8993,1070406.465821,0
+ES.US,D,20061109,000000,17.9482,17.9835,17.7546,17.8779,708427.62131872,0
+ES.US,D,20061110,000000,17.9257,18.1292,17.8669,18.1243,756324.00578464,0
+ES.US,D,20061113,000000,18.0871,18.1087,18.0226,18.0657,621481.72740421,0
+ES.US,D,20061114,000000,18.0294,18.2476,18.0167,18.2398,936004.69149929,0
+ES.US,D,20061115,000000,18.2653,18.4208,18.1958,18.3954,1104508.2255054,0
+ES.US,D,20061116,000000,18.4492,18.6291,18.41,18.5833,1278824.1645743,0
+ES.US,D,20061117,000000,18.592,18.6575,18.3826,18.6291,1456039.6628418,0
+ES.US,D,20061120,000000,19.1605,19.1693,18.5833,18.726,1384486.881755,0
+ES.US,D,20061121,000000,18.7534,18.8787,18.7133,18.8366,1355897.0440863,0
+ES.US,D,20061122,000000,18.8846,18.8924,18.7133,18.8709,1184775.0149562,0
+ES.US,D,20061124,000000,18.8709,19.1096,18.8092,19.0881,347173.41110335,0
+ES.US,D,20061127,000000,19.1008,19.1008,18.7534,18.8445,1004654.8472339,0
+ES.US,D,20061128,000000,18.8298,19.1155,18.7897,19.1008,1280571.8720926,0
+ES.US,D,20061129,000000,19.0881,19.3014,19.045,19.2486,1251394.3549953,0
+ES.US,D,20061130,000000,19.2789,19.3445,19.1771,19.3101,1272732.7395391,0
+ES.US,D,20061201,000000,19.2965,19.544,19.2965,19.5009,1286375.0786949,0
+ES.US,D,20061204,000000,19.5333,19.8552,19.5009,19.6977,1215543.8657412,0
+ES.US,D,20061205,000000,19.6576,19.911,19.6135,19.8483,1007701.5818026,0
+ES.US,D,20061206,000000,19.8092,19.8092,19.591,19.6292,1176931.7941979,0
+ES.US,D,20061207,000000,19.5968,19.7172,19.27,19.2965,2079418.3172368,0
+ES.US,D,20061208,000000,19.2965,19.3308,19.0392,19.2035,1242538.2815173,0
+ES.US,D,20061211,000000,19.1918,19.229,19.0666,19.094,1807568.0340248,0
+ES.US,D,20061212,000000,19.1067,19.2965,19.0724,19.1526,1051538.3789801,0
+ES.US,D,20061213,000000,19.2211,19.3375,19.1693,19.3101,1003784.0596282,0
+ES.US,D,20061214,000000,19.3375,19.5136,19.3014,19.408,824538.7677164,0
+ES.US,D,20061215,000000,19.414,19.4648,19.2486,19.2965,1082305.1856629,0
+ES.US,D,20061218,000000,19.3375,19.3963,19.1096,19.1918,717856.04345769,0
+ES.US,D,20061219,000000,19.2211,19.2965,19.1096,19.2789,940355.56337415,0
+ES.US,D,20061220,000000,19.3063,19.3679,19.1389,19.2035,805088.11170269,0
+ES.US,D,20061221,000000,19.1918,19.3248,19.094,19.2094,762560.56208729,0
+ES.US,D,20061222,000000,19.2544,19.3063,19.1448,19.2035,471265.75516859,0
+ES.US,D,20061226,000000,19.1526,19.4031,19.0881,19.3963,404794.61255053,0
+ES.US,D,20061227,000000,19.4414,19.5831,19.408,19.4795,505812.10711644,0
+ES.US,D,20061228,000000,19.4942,19.5333,19.3522,19.3923,473151.43959638,0
+ES.US,D,20061229,000000,19.3923,19.4872,19.2877,19.4031,702473.15114186,0
+ES.US,D,20070103,000000,19.2544,19.6135,19.229,19.591,2060839.47088,0
+ES.US,D,20070104,000000,19.5656,19.6085,19.4031,19.4267,1099143.4788597,0
+ES.US,D,20070105,000000,19.3776,19.408,18.8983,19.0216,1045877.237492,0
+ES.US,D,20070108,000000,18.9756,19.1693,18.9413,19.1242,879831.7365747,0
+ES.US,D,20070109,000000,19.1067,19.1605,18.9051,19.1096,806396.33721357,0
+ES.US,D,20070110,000000,19.1008,19.2035,18.9472,19.094,1219613.6735416,0
+ES.US,D,20070111,000000,19.1311,19.2211,19.0666,19.1008,864449.86631005,0
+ES.US,D,20070112,000000,19.1155,19.2035,18.9814,19.0803,726422.87645158,0
+ES.US,D,20070116,000000,19.0216,19.2789,19.001,19.0666,963579.63234582,0
+ES.US,D,20070117,000000,19.0128,19.1067,18.9472,19.0069,902478.34662946,0
+ES.US,D,20070118,000000,19.0519,19.0519,18.726,18.8787,1092172.0677583,0
+ES.US,D,20070119,000000,18.8366,19.0392,18.8142,18.9942,628601.3359267,0
+ES.US,D,20070122,000000,19.0128,19.0392,18.8366,19.0216,656178.32087559,0
+ES.US,D,20070123,000000,18.9756,19.001,18.8366,18.9051,1022949.5633626,0
+ES.US,D,20070124,000000,18.9697,19.1242,18.8142,19.1067,688106.17769932,0
+ES.US,D,20070125,000000,19.0519,19.1008,18.8298,18.9051,575186.89713794,0
+ES.US,D,20070126,000000,18.9472,19.0128,18.7066,18.9814,437449.14776352,0
+ES.US,D,20070129,000000,18.9472,19.1096,18.8366,18.8983,728601.88956814,0
+ES.US,D,20070130,000000,18.9276,19.0216,18.8709,18.9814,596814.52216587,0
+ES.US,D,20070131,000000,18.9814,19.1448,18.8846,19.0519,861842.61374893,0
+ES.US,D,20070201,000000,19.1389,19.2035,19.0881,19.1448,1060682.6708908,0
+ES.US,D,20070202,000000,19.1311,19.229,19.1155,19.1526,1036440.6389436,0
+ES.US,D,20070205,000000,19.1067,19.4715,19.0519,19.3866,1062130.9174134,0
+ES.US,D,20070206,000000,19.4334,19.5968,19.3866,19.591,592316.47492103,0
+ES.US,D,20070207,000000,19.6419,19.7309,19.544,19.6908,648772.53802258,0
+ES.US,D,20070208,000000,19.6419,19.8209,19.6292,19.7603,1128744.1251456,0
+ES.US,D,20070209,000000,19.8151,19.9794,19.7387,19.8415,799431.05841932,0
+ES.US,D,20070212,000000,19.9001,19.9794,19.8346,19.9001,871805.56865522,0
+ES.US,D,20070213,000000,19.9481,20.0567,19.8209,19.911,866480.68200546,0
+ES.US,D,20070214,000000,19.9481,20.1799,19.9481,20.0489,784048.16610349,0
+ES.US,D,20070215,000000,20.086,20.1526,19.954,20.0411,603782.86711365,0
+ES.US,D,20070216,000000,20.0567,20.1037,19.9325,20.0156,543108.7987907,0
+ES.US,D,20070220,000000,19.7387,20.1879,19.6576,20.1458,564014.85568526,0
+ES.US,D,20070221,000000,20.1037,20.3943,20.0078,20.2494,1710036.7560351,0
+ES.US,D,20070222,000000,20.2347,20.408,20.1526,20.2347,1380279.0970454,0
+ES.US,D,20070223,000000,20.2574,20.5117,20.2143,20.4706,1240504.3996685,0
+ES.US,D,20070226,000000,20.6281,20.7103,20.3386,20.4569,2187675.0003133,0
+ES.US,D,20070227,000000,20.1526,20.2417,19.7975,20,1435427.9566872,0
+ES.US,D,20070228,000000,19.9951,20.2143,19.8854,20.0078,1581005.8606664,0
+ES.US,D,20070301,000000,19.5656,20.1311,19.5656,20.0489,2092992.1789634,0
+ES.US,D,20070302,000000,20,20.2143,19.8699,19.9412,1237606.884572,0
+ES.US,D,20070305,000000,19.7387,19.8552,19.544,19.5519,1040652.5118579,0
+ES.US,D,20070306,000000,19.5968,20.0792,19.4267,20,1626147.8172012,0
+ES.US,D,20070307,000000,20.0156,20.2083,19.9178,20.1252,1693345.6382084,0
+ES.US,D,20070308,000000,20.2574,20.2915,20.086,20.1458,948196.74002999,0
+ES.US,D,20070309,000000,20.2347,20.2915,20.0714,20.2016,688975.94325383,0
+ES.US,D,20070312,000000,20.1799,20.5939,20.1526,20.5939,1602488.3544266,0
+ES.US,D,20070313,000000,20.5117,20.677,20.222,20.4638,1739210.1849276,0
+ES.US,D,20070314,000000,20.5176,20.7993,20.4364,20.7368,2312942.703236,0
+ES.US,D,20070315,000000,20.6907,21.2798,20.6907,21.2387,1729338.1925765,0
+ES.US,D,20070316,000000,21.2387,21.31,21.0762,21.0762,1509590.0344375,0
+ES.US,D,20070319,000000,21.2132,21.4627,21.1858,21.3247,1770704.692051,0
+ES.US,D,20070320,000000,21.3932,21.6604,21.2836,21.629,2014104.1365549,0
+ES.US,D,20070321,000000,21.6956,22.2758,21.4275,22.0821,2768539.3917582,0
+ES.US,D,20070322,000000,22.0821,22.1858,21.9275,22.1389,1995085.8081905,0
+ES.US,D,20070323,000000,22.2024,22.3678,22.0595,22.2494,1503647.8288749,0
+ES.US,D,20070326,000000,22.1955,22.3023,21.9666,22.2699,1954738.2937428,0
+ES.US,D,20070327,000000,22.2268,22.3277,22.0478,22.1711,1060824.7360049,0
+ES.US,D,20070328,000000,22.1711,22.3678,22.0537,22.2895,1268667.0199437,0
+ES.US,D,20070329,000000,22.4411,22.5086,22.1389,22.2895,1857785.4967213,0
+ES.US,D,20070330,000000,22.3844,22.6192,22.2562,22.5781,2318164.3627166,0
+ES.US,D,20070402,000000,22.5654,23.0135,22.5292,22.992,1288405.8943903,0
+ES.US,D,20070403,000000,23.0478,23.1651,22.9166,23.1016,1088979.1798707,0
+ES.US,D,20070404,000000,23.1377,23.1534,22.9001,22.9421,1381868.3866308,0
+ES.US,D,20070405,000000,23.0341,23.132,22.9421,22.9577,1991172.3742209,0
+ES.US,D,20070409,000000,22.9489,23.0341,22.9088,22.9988,1282018.0745129,0
+ES.US,D,20070410,000000,22.4333,22.8041,22.3844,22.6476,2312365.2443191,0
+ES.US,D,20070411,000000,22.6799,22.7239,22.4411,22.5018,1404372.9315714,0
+ES.US,D,20070412,000000,22.4333,22.4881,22.2758,22.4118,1203352.8392618,0
+ES.US,D,20070413,000000,22.2699,22.4118,22.1711,22.3912,1204365.6919816,0
+ES.US,D,20070416,000000,22.5086,22.7024,22.4059,22.4675,1210759.644166,0
+ES.US,D,20070417,000000,22.5223,22.5928,22.3785,22.4558,974181.36923985,0
+ES.US,D,20070418,000000,22.4118,22.4333,22.2181,22.3344,1021497.2286353,0
+ES.US,D,20070419,000000,22.2494,22.2826,22.0742,22.1917,1122221.3945124,0
+ES.US,D,20070420,000000,22.3678,22.449,22.2268,22.4059,969495.26457783,0
+ES.US,D,20070423,000000,22.4059,22.6251,22.2347,22.5654,1345733.7671488,0
+ES.US,D,20070424,000000,22.6251,22.6251,22.4627,22.585,1282600.6436857,0
+ES.US,D,20070425,000000,22.7376,22.9001,22.5781,22.8334,1024106.5252988,0
+ES.US,D,20070426,000000,22.8882,22.8882,22.5928,22.6681,996091.08039355,0
+ES.US,D,20070427,000000,22.6681,22.7445,22.2494,22.4265,1886380.4446458,0
+ES.US,D,20070430,000000,22.4265,22.4939,22.13,22.1653,1765044.5726141,0
+ES.US,D,20070501,000000,22.1457,22.3912,21.9735,22.3678,1482888.9473504,0
+ES.US,D,20070502,000000,22.3023,22.5292,22.2699,22.4822,1422510.2518185,0
+ES.US,D,20070503,000000,22.4744,22.6319,22.3912,22.4265,1466784.4869011,0
+ES.US,D,20070504,000000,22.5292,22.6554,22.4558,22.6192,1739933.7971634,0
+ES.US,D,20070507,000000,22.6867,22.7846,22.6633,22.7171,782010.19604983,0
+ES.US,D,20070508,000000,22.6945,22.6945,22.3844,22.5997,1146602.4254203,0
+ES.US,D,20070509,000000,22.5292,22.6055,22.4627,22.5459,735424.08119715,0
+ES.US,D,20070510,000000,22.5175,22.5703,22.1653,22.2181,945729.50848056,0
+ES.US,D,20070511,000000,22.3217,22.3521,22.2181,22.3344,792173.47298747,0
+ES.US,D,20070514,000000,22.307,22.3912,22.1653,22.3217,1061407.3051778,0
+ES.US,D,20070515,000000,22.3981,22.6681,22.3609,22.5292,1566635.8210702,0
+ES.US,D,20070516,000000,22.5086,22.5175,22.3217,22.449,1160825.2896464,0
+ES.US,D,20070517,000000,22.4744,22.4822,22.3344,22.3981,2195527.4195321,0
+ES.US,D,20070518,000000,22.3844,22.5223,22.2699,22.449,1008866.7201483,0
+ES.US,D,20070521,000000,22.4822,22.5175,22.2181,22.3717,1088546.8522215,0
+ES.US,D,20070522,000000,22.3785,22.3912,22.1653,22.2102,1024250.6345152,0
+ES.US,D,20070523,000000,22.1858,22.2102,21.6203,21.6672,1584511.4962151,0
+ES.US,D,20070524,000000,21.7396,21.7396,20.8346,21.0146,3296544.3182053,0
+ES.US,D,20070525,000000,21.1192,21.181,20.8209,20.9822,1919212.8167642,0
+ES.US,D,20070529,000000,20.6076,21.2836,20.4148,21.1937,2091459.1021928,0
+ES.US,D,20070530,000000,21.0146,21.2798,20.8629,21.2798,1985010.4276544,0
+ES.US,D,20070531,000000,21.2552,21.3033,20.9099,20.9491,5539976.2986129,0
+ES.US,D,20070601,000000,21.0694,21.2191,21.0019,21.1593,2580139.5874239,0
+ES.US,D,20070604,000000,21.0547,21.1995,20.9431,21.0607,1228750.8110941,0
+ES.US,D,20070605,000000,21.041,21.0547,20.7054,20.7455,1614964.5331855,0
+ES.US,D,20070606,000000,20.7181,20.7368,20.2347,20.36,3726123.6718801,0
+ES.US,D,20070607,000000,20.36,20.36,19.4031,19.4942,8100742.9059127,0
+ES.US,D,20070608,000000,19.5079,19.68,19.3445,19.5392,2704244.1961033,0
+ES.US,D,20070611,000000,19.5597,19.7749,19.4648,19.635,1857930.6279889,0
+ES.US,D,20070612,000000,19.6085,19.6292,19.3308,19.3923,1357346.3126602,0
+ES.US,D,20070613,000000,19.457,19.7828,19.414,19.7172,1633838.7523334,0
+ES.US,D,20070614,000000,19.8092,19.9001,19.6135,19.7025,992757.14944317,0
+ES.US,D,20070615,000000,19.911,20.5743,19.8767,19.9001,1211628.3876693,0
+ES.US,D,20070618,000000,20.0156,20.1311,19.7025,19.7749,1016554.5891269,0
+ES.US,D,20070619,000000,19.68,19.7172,19.4648,19.5744,1601759.6319349,0
+ES.US,D,20070620,000000,19.7603,19.9051,19.3101,19.3445,1474398.7681949,0
+ES.US,D,20070621,000000,19.2211,19.3963,19.0303,19.3014,898268.51781749,0
+ES.US,D,20070622,000000,19.1918,19.2877,18.8142,19.0128,1428321.63483,0
+ES.US,D,20070625,000000,19.0069,19.1389,18.7066,18.8582,1523097.4628374,0
+ES.US,D,20070626,000000,19.318,19.8346,19.1693,19.2417,2941570.6124934,0
+ES.US,D,20070627,000000,19.2133,19.5656,19.1526,19.5333,1739549.5059195,0
+ES.US,D,20070628,000000,19.635,19.7387,19.3963,19.5079,1203784.14486,0
+ES.US,D,20070629,000000,19.6135,19.7104,19.3375,19.5392,1809697.9886846,0
+ES.US,D,20070702,000000,19.7104,19.9051,19.6419,19.8346,828307.07041845,0
+ES.US,D,20070703,000000,20.0078,20.1458,19.8023,19.9794,864449.86631005,0
+ES.US,D,20070705,000000,19.9667,20.0969,19.4715,19.7172,1339498.2328972,0
+ES.US,D,20070706,000000,19.8346,19.862,19.4414,19.6292,1457056.6037663,0
+ES.US,D,20070709,000000,19.6849,19.7309,19.5009,19.6419,1296823.5079119,0
+ES.US,D,20070710,000000,19.5079,19.6576,19.3866,19.3923,1487701.7863587,0
+ES.US,D,20070711,000000,19.4197,19.544,19.3679,19.4795,778379.87025713,0
+ES.US,D,20070712,000000,19.5656,19.9746,19.5656,19.9746,1062423.2240511,0
+ES.US,D,20070713,000000,19.9247,20.2574,19.8767,20.2083,812634.93761858,0
+ES.US,D,20070716,000000,20.1879,20.3943,19.954,20.0156,971999.28996975,0
+ES.US,D,20070717,000000,19.9951,20.0969,19.7681,19.7749,895943.35138213,0
+ES.US,D,20070718,000000,19.7104,19.9051,19.6135,19.7025,1892329.8045668,0
+ES.US,D,20070719,000000,19.8483,19.9178,19.6085,19.8346,1859958.3775308,0
+ES.US,D,20070720,000000,19.8023,19.9412,19.6663,19.6977,1103351.2635693,0
+ES.US,D,20070723,000000,19.911,20.0489,19.7828,19.8346,867207.36039471,0
+ES.US,D,20070724,000000,19.6222,19.7603,19.1242,19.1605,1004591.4800607,0
+ES.US,D,20070725,000000,19.3679,19.5744,18.8787,19.2378,1768086.1969269,0
+ES.US,D,20070726,000000,18.9472,19.2965,18.502,18.6792,1836022.9609376,0
+ES.US,D,20070727,000000,18.6722,19.1448,18.5382,18.5539,1674103.4806355,0
+ES.US,D,20070730,000000,18.7173,19.1008,18.4883,18.9814,2272521.6011034,0
+ES.US,D,20070731,000000,19.1096,19.3101,18.8366,18.8366,1272872.7605509,0
+ES.US,D,20070801,000000,18.8709,19.3923,18.734,19.3375,1413659.2885965,0
+ES.US,D,20070802,000000,19.3063,19.6419,19.2378,19.2789,1954451.0973612,0
+ES.US,D,20070803,000000,19.3522,19.4267,18.7066,18.7897,1762174.6528996,0
+ES.US,D,20070806,000000,18.7417,19.68,18.6986,19.6292,2343676.8042811,0
+ES.US,D,20070807,000000,19.6135,20.222,19.4334,20.1799,2569839.355628,0
+ES.US,D,20070808,000000,20.2641,20.5303,19.3963,19.9589,2567808.5399326,0
+ES.US,D,20070809,000000,19.544,20.1252,18.7691,19.3601,3669566.4257116,0
+ES.US,D,20070810,000000,19.0881,19.5519,18.8092,19.2544,2433701.1163509,0
+ES.US,D,20070813,000000,19.5136,19.8767,19.0597,19.6292,1786377.846902,0
+ES.US,D,20070814,000000,19.7446,19.7446,19.0216,19.0666,1225701.0103719,0
+ES.US,D,20070815,000000,18.9814,19.4031,18.7417,18.8298,1557547.7419743,0
+ES.US,D,20070816,000000,18.6986,19.0303,18.0578,18.9413,1646029.778813,0
+ES.US,D,20070817,000000,19.4267,19.5968,18.864,19.5333,1077951.2476345,0
+ES.US,D,20070820,000000,19.4942,19.5744,19.0724,19.3445,1034123.6489177,0
+ES.US,D,20070821,000000,19.3963,19.6135,19.2094,19.4715,763432.37174415,0
+ES.US,D,20070822,000000,19.6732,19.8415,19.3923,19.7025,526421.76916871,0
+ES.US,D,20070823,000000,20,20.1194,19.7387,19.9589,1171713.200871,0
+ES.US,D,20070824,000000,20.0156,20.2711,19.7534,20.2711,855305.57439924,0
+ES.US,D,20070827,000000,20.2574,20.2574,19.7025,19.8278,654578.81077829,0
+ES.US,D,20070828,000000,19.7309,19.8943,19.2378,19.2486,972874.16578014,0
+ES.US,D,20070829,000000,19.2965,19.3866,19.0881,19.3101,1125267.10703,0
+ES.US,D,20070830,000000,19.1918,19.3601,19.001,19.0803,775189.026472,0
+ES.US,D,20070831,000000,19.2544,19.3308,18.734,19.0519,1238478.6942289,0
+ES.US,D,20070904,000000,19.094,19.414,18.956,19.3375,894058.68900552,0
+ES.US,D,20070905,000000,19.1771,19.1918,18.9413,19.1242,803202.42727489,0
+ES.US,D,20070906,000000,18.7133,19.0128,18.41,18.9276,1953867.5061372,0
+ES.US,D,20070907,000000,18.6722,18.8092,18.4814,18.6361,1143116.208844,0
+ES.US,D,20070910,000000,18.7066,18.7173,18.4443,18.5753,910605.69761579,0
+ES.US,D,20070911,000000,18.5833,18.7534,18.5069,18.726,1659238.7682681,0
+ES.US,D,20070912,000000,18.6722,18.956,18.6047,18.8298,1697985.7505673,0
+ES.US,D,20070913,000000,18.912,18.912,18.5753,18.6722,590861.07404018,0
+ES.US,D,20070914,000000,18.6575,18.8142,18.6047,18.734,588252.79942786,0
+ES.US,D,20070917,000000,18.6174,18.6986,18.5753,18.6047,840069.85745338,0
+ES.US,D,20070918,000000,18.6986,18.7133,18.502,18.6929,1326283.1111349,0
+ES.US,D,20070919,000000,18.8709,19.408,18.8709,19.2486,1173595.8191452,0
+ES.US,D,20070920,000000,19.2965,19.3522,19.0128,19.0724,431064.39403972,0
+ES.US,D,20070921,000000,19.229,19.2877,18.9345,19.094,1372148.6799055,0
+ES.US,D,20070924,000000,19.1389,19.1918,18.9413,19.1096,791733.99097991,0
+ES.US,D,20070925,000000,18.9873,19.2544,18.9472,19.0666,483606.00112043,0
+ES.US,D,20070926,000000,19.229,19.5744,19.1693,19.5254,1245005.5130668,0
+ES.US,D,20070927,000000,19.6849,19.8943,19.5392,19.8943,1438624.9327794,0
+ES.US,D,20070928,000000,19.9794,19.9794,19.6222,19.6849,827293.19564752,0
+ES.US,D,20071001,000000,19.7534,20,19.6977,19.9746,971709.02743452,0
+ES.US,D,20071002,000000,20,20.0411,19.6292,19.68,848339.2735538,0
+ES.US,D,20071003,000000,19.6085,19.7104,19.4648,19.6497,760095.37464021,0
+ES.US,D,20071004,000000,19.7975,19.9794,19.726,19.9589,555743.39548249,0
+ES.US,D,20071005,000000,20.36,20.4148,19.954,20.086,729326.52385503,0
+ES.US,D,20071008,000000,20.5919,20.5919,19.8854,19.954,481137.74751983,0
+ES.US,D,20071009,000000,20.0372,20.229,19.8151,20.229,682444.01416004,0
+ES.US,D,20071010,000000,20.2347,20.2915,19.9794,19.9951,1170408.0415135,0
+ES.US,D,20071011,000000,20.1194,20.1799,19.9412,20.0792,1123668.6189839,0
+ES.US,D,20071012,000000,20.1398,20.1398,19.8699,20.0792,959222.62816388,0
+ES.US,D,20071015,000000,19.9794,19.9794,19.457,19.7534,861842.61374893,0
+ES.US,D,20071016,000000,19.7828,19.8552,19.5392,19.6849,779104.50454401,0
+ES.US,D,20071017,000000,19.7534,19.8483,19.4481,19.6292,964744.77069145,0
+ES.US,D,20071018,000000,19.6038,19.8278,19.591,19.635,722794.59476125,0
+ES.US,D,20071019,000000,19.635,19.6663,19.2133,19.2789,935274.94695651,0
+ES.US,D,20071022,000000,19.2544,19.5333,19.2544,19.3866,995946.97117711,0
+ES.US,D,20071023,000000,19.5009,19.5656,19.1771,19.3522,681141.92095624,0
+ES.US,D,20071024,000000,19.3063,19.726,19.3063,19.6419,1074178.8567277,0
+ES.US,D,20071025,000000,19.6732,20.0411,19.6576,20.0372,801023.41415835,0
+ES.US,D,20071026,000000,20.2494,20.3179,19.8151,20.0969,863581.12280673,0
+ES.US,D,20071029,000000,20.2143,20.9246,20.2143,20.7886,2293346.9159546,0
+ES.US,D,20071030,000000,20.8776,21.1937,20.7103,21.0146,1827454.0838413,0
+ES.US,D,20071031,000000,21.1026,21.2552,20.8483,21.2387,1280571.8720926,0
+ES.US,D,20071101,000000,20.9657,21.3316,20.8865,21.1105,1139925.3650589,0
+ES.US,D,20071102,000000,21.3033,21.3561,20.7054,21.1192,1360972.5502481,0
+ES.US,D,20071105,000000,21.3561,22.0331,21.0019,21.7768,1891749.2794964,0
+ES.US,D,20071106,000000,21.6203,22.0204,21.5449,22.0018,2883339.2464916,0
+ES.US,D,20071107,000000,21.5929,21.9735,21.1447,21.174,1454634.3424688,0
+ES.US,D,20071108,000000,21.2709,21.5371,21.1329,21.495,1087676.0646157,0
+ES.US,D,20071109,000000,21.2191,21.7396,21.2191,21.3884,1231507.2831275,0
+ES.US,D,20071112,000000,21.2328,21.6203,21.1389,21.1683,835502.31072829,0
+ES.US,D,20071113,000000,21.2552,21.3649,20.9588,21.0215,2742850.1353396,0
+ES.US,D,20071114,000000,21.0899,21.2132,20.8865,20.8865,1795664.2039269,0
+ES.US,D,20071115,000000,20.8209,21.3512,20.726,21.2387,1447040.5021986,0
+ES.US,D,20071116,000000,21.2709,22.1858,21.2709,22.1653,2981019.7439535,0
+ES.US,D,20071119,000000,22.0478,22.5576,21.9275,22.3217,2944495.7229716,0
+ES.US,D,20071120,000000,22.2758,22.7024,22.2024,22.6192,2461277.0792486,0
+ES.US,D,20071121,000000,22.4744,22.6124,22.0595,22.0595,2222519.7912058,0
+ES.US,D,20071123,000000,22.1389,22.1389,21.8894,21.9031,756905.55290626,0
+ES.US,D,20071126,000000,21.7718,22.0674,21.5674,21.6408,2125279.7978026,0
+ES.US,D,20071127,000000,21.6956,21.8493,21.5312,21.629,2397673.8122427,0
+ES.US,D,20071128,000000,21.629,21.9275,21.4696,21.9098,1399436.4243703,0
+ES.US,D,20071129,000000,21.7474,22.0478,21.6535,21.7514,2476509.7300409,0
+ES.US,D,20071130,000000,21.9275,21.9275,21.635,21.7573,1781005.9458981,0
+ES.US,D,20071203,000000,21.863,22.1535,21.6829,21.9793,1401886.2810497,0
+ES.US,D,20071204,000000,21.8336,22.3609,21.7992,22.1955,922237.66209964,0
+ES.US,D,20071205,000000,22.4333,22.8678,22.315,22.6192,2418815.96296,0
+ES.US,D,20071206,000000,22.6319,22.6681,22.4627,22.585,976718.10026953,0
+ES.US,D,20071207,000000,22.5928,22.6867,22.2425,22.307,2094706.1587929,0
+ES.US,D,20071210,000000,22.4118,22.7767,22.3217,22.3912,1322806.0930193,0
+ES.US,D,20071211,000000,22.3912,22.6251,21.9031,21.9275,1268667.0199437,0
+ES.US,D,20071212,000000,22.3912,22.3912,21.7661,21.9098,1911714.0272538,0
+ES.US,D,20071213,000000,21.7661,22.2494,21.7661,22.0478,1801906.8925367,0
+ES.US,D,20071214,000000,21.8042,22.1389,21.7855,21.8493,866191.44152141,0
+ES.US,D,20071217,000000,21.7661,21.8276,21.4773,21.5449,1282887.8400674,0
+ES.US,D,20071218,000000,21.7025,22.041,21.5371,21.8403,1738699.1593375,0
+ES.US,D,20071219,000000,21.9793,21.9793,21.4773,21.6076,2147816.0263299,0
+ES.US,D,20071220,000000,21.635,21.8199,21.495,21.7025,988110.90477717,0
+ES.US,D,20071221,000000,22.0742,22.177,21.855,22.0742,1853695.2478974,0
+ES.US,D,20071224,000000,22.1153,22.1232,21.9793,22.0273,231062.26470566,0
+ES.US,D,20071226,000000,22.13,22.1457,21.7474,21.7474,653999.30775902,0
+ES.US,D,20071227,000000,21.8042,22.0077,21.492,21.5234,831473.38497526,0
+ES.US,D,20071228,000000,21.5782,21.8276,21.4128,21.7992,867061.20707592,0
+ES.US,D,20071231,000000,21.8276,21.8276,21.492,21.5742,972679.97605588,0
+ES.US,D,20080102,000000,21.4197,21.5312,21.1262,21.2475,1673897.0262971,0
+ES.US,D,20080103,000000,21.406,21.5674,21.2054,21.2054,772001.2488404,0
+ES.US,D,20080104,000000,21.0489,21.31,20.9959,21.1593,907700.00610998,0
+ES.US,D,20080107,000000,21.1937,21.5234,21.1516,21.4627,1138113.2683161,0
+ES.US,D,20080108,000000,21.492,21.7855,21.2278,21.2475,1328898.5401056,0
+ES.US,D,20080109,000000,21.1192,21.2387,20.8865,21.181,1764896.3751928,0
+ES.US,D,20080110,000000,21.0831,21.3512,20.9882,21.2054,1549944.7032435,0
+ES.US,D,20080111,000000,20.9882,21.2552,20.9364,21.0489,865692.68054539,0
+ES.US,D,20080114,000000,21.1516,21.2709,21.0303,21.0831,957345.12014553,0
+ES.US,D,20080115,000000,20.905,21.0831,20.7681,20.7886,1401753.4143962,0
+ES.US,D,20080116,000000,20.6613,21.3991,20.6613,21.0489,1958660.9261732,0
+ES.US,D,20080117,000000,21.1329,21.1858,20.6349,20.6613,3051453.3789979,0
+ES.US,D,20080118,000000,20.7886,20.7886,20.2143,20.36,1561414.1615897,0
+ES.US,D,20080122,000000,19.591,19.9667,19.318,19.4715,2860132.5523899,0
+ES.US,D,20080123,000000,19.0303,19.9794,18.9345,19.911,2832331.7382326,0
+ES.US,D,20080124,000000,19.9883,20.0489,19.4715,19.6085,2400739.9657838,0
+ES.US,D,20080125,000000,19.7446,19.7446,19.1771,19.2211,1476363.1505637,0
+ES.US,D,20080128,000000,19.1693,19.5079,19.1311,19.4481,1154563.1820642,0
+ES.US,D,20080129,000000,19.6908,19.6908,18.9873,19.094,3080990.6581107,0
+ES.US,D,20080130,000000,18.9619,19.2035,18.6291,18.726,1742956.0025038,0
+ES.US,D,20080131,000000,18.5833,19.2094,18.4814,19.1448,1689712.2462621,0
+ES.US,D,20080201,000000,19.2417,19.3963,19.0128,19.2789,1756494.0924391,0
+ES.US,D,20080204,000000,19.2094,19.9178,19.2094,19.7603,1532795.706488,0
+ES.US,D,20080205,000000,19.6038,19.6497,19.1311,19.1693,1251394.3549953,0
+ES.US,D,20080206,000000,19.229,19.3522,18.8709,18.9619,2104984.9275138,0
+ES.US,D,20080207,000000,18.8092,19.0724,18.734,18.9413,1870268.8298384,0
+ES.US,D,20080208,000000,18.8209,18.9756,18.6792,18.7604,1639495.8056168,0
+ES.US,D,20080211,000000,18.9413,19.229,18.8513,18.8846,2266645.8288674,0
+ES.US,D,20080212,000000,18.9472,19.1008,18.8142,19.0724,1899254.2013139,0
+ES.US,D,20080213,000000,19.1311,19.2133,18.9472,19.0666,1355167.2995435,0
+ES.US,D,20080214,000000,18.9814,19.2544,18.8924,18.9814,994694.95848115,0
+ES.US,D,20080215,000000,18.9178,19.1987,18.8366,19.1448,942244.31395548,0
+ES.US,D,20080219,000000,19.3063,19.3445,18.8298,18.912,1457133.2576049,0
+ES.US,D,20080220,000000,18.6508,18.9178,18.457,18.8092,2508753.4006794,0
+ES.US,D,20080221,000000,18.6047,18.7417,18.1958,18.3621,2168821.222189,0
+ES.US,D,20080222,000000,18.7975,18.8513,18.457,18.6869,2394802.870477,0
+ES.US,D,20080225,000000,18.598,18.7133,18.2329,18.2995,2216135.0374821,0
+ES.US,D,20080226,000000,18.2026,18.3122,17.9561,18.1155,2766906.153972,0
+ES.US,D,20080227,000000,18.1292,18.1292,17.7036,17.7975,2080417.8832912,0
+ES.US,D,20080228,000000,17.7281,18.003,17.7222,17.8916,2833997.6816566,0
+ES.US,D,20080229,000000,17.7418,17.773,17.3494,17.4767,2298947.7564231,0
+ES.US,D,20080303,000000,17.5363,17.7144,17.2672,17.5138,2220163.9632351,0
+ES.US,D,20080304,000000,17.3426,17.6781,17.185,17.4717,2273468.0204964,0
+ES.US,D,20080305,000000,17.4267,17.5754,17.2995,17.5069,1599034.8434881,0
+ES.US,D,20080306,000000,17.3817,17.4473,17.0519,17.1224,2073393.3255285,0
+ES.US,D,20080307,000000,16.9904,17.1987,16.8328,17.0589,1693634.8786924,0
+ES.US,D,20080310,000000,17.0519,17.0656,16.7565,16.9013,1259258.0167772,0
+ES.US,D,20080311,000000,17.2516,17.2516,16.8524,16.962,1532680.2147046,0
+ES.US,D,20080312,000000,16.9404,17.2457,16.9404,17.0325,2021607.0142701,0
+ES.US,D,20080313,000000,16.8592,17.1548,16.7477,17.1224,1633305.2416173,0
+ES.US,D,20080314,000000,17.1351,17.2457,16.732,17.1548,3544831.2114538,0
+ES.US,D,20080317,000000,16.827,17.1548,16.5511,17.0255,2908848.6219026,0
+ES.US,D,20080318,000000,17.1498,17.3142,16.915,17.2389,1806633.8792459,0
+ES.US,D,20080319,000000,17.2457,17.4825,16.915,16.915,1186144.5635378,0
+ES.US,D,20080320,000000,16.9287,16.9757,16.599,16.8113,2049951.5596554,0
+ES.US,D,20080324,000000,16.777,16.8651,16.5696,16.7017,856190.67072145,0
+ES.US,D,20080325,000000,16.6734,16.8113,16.508,16.5422,1768958.0065837,0
+ES.US,D,20080326,000000,16.508,16.777,16.508,16.5862,2308034.8134679,0
+ES.US,D,20080327,000000,16.6059,16.8455,16.5931,16.6587,1796825.2540678,0
+ES.US,D,20080328,000000,16.7359,16.7966,16.5862,16.64,1565124.2073745,0
+ES.US,D,20080331,000000,16.732,16.9404,16.5862,16.9072,2534718.6109168,0
+ES.US,D,20080401,000000,16.8455,17.4541,16.8455,17.3064,1683180.3171684,0
+ES.US,D,20080402,000000,17.2594,17.5442,17.2457,17.3749,904253.64952976,0
+ES.US,D,20080403,000000,17.321,17.4991,17.2927,17.4267,1070694.6842538,0
+ES.US,D,20080404,000000,17.5138,17.907,17.4668,17.6517,1310159.2317133,0
+ES.US,D,20080407,000000,17.7095,17.781,17.4767,17.7036,1435863.35049,0
+ES.US,D,20080408,000000,17.5569,17.8191,17.5138,17.7418,1345876.8543139,0
+ES.US,D,20080409,000000,17.6244,17.7975,17.5754,17.7466,1469972.2645327,0
+ES.US,D,20080410,000000,17.7036,17.7975,17.6459,17.7418,1382040.0912291,0
+ES.US,D,20080411,000000,17.5901,17.8993,17.5901,17.8121,1036587.8143135,0
+ES.US,D,20080414,000000,17.773,17.912,17.7546,17.8709,944270.01939499,0
+ES.US,D,20080415,000000,17.9335,18.1087,17.8465,17.9912,1970533.0726843,0
+ES.US,D,20080416,000000,18.05,18.2907,17.9835,18.276,1475584.3475642,0
+ES.US,D,20080417,000000,18.1869,18.4883,18.1869,18.41,1040490.0057202,0
+ES.US,D,20080418,000000,18.6428,18.7066,18.1752,18.2907,1491789.9910802,0
+ES.US,D,20080421,000000,18.1821,18.2995,17.907,17.9765,1833862.3447422,0
+ES.US,D,20080422,000000,17.8993,17.9628,17.781,17.8846,806977.88433521,0
+ES.US,D,20080423,000000,17.9561,18.1958,17.8916,18.1243,1155256.1327646,0
+ES.US,D,20080424,000000,18.1008,18.2594,17.9257,18.1008,912808.21790951,0
+ES.US,D,20080425,000000,18.1869,18.3787,18.0578,18.3787,914440.43364457,0
+ES.US,D,20080428,000000,18.4374,18.5265,18.2594,18.3328,874753.16425942,0
+ES.US,D,20080429,000000,18.2711,18.3826,18.1008,18.1547,1036907.716333,0
+ES.US,D,20080430,000000,18.1243,18.3122,18.003,18.1341,1061192.6744299,0
+ES.US,D,20080501,000000,18.1752,18.734,18.1087,18.6361,1057913.9342433,0
+ES.US,D,20080502,000000,18.8024,19.5196,18.7691,19.1096,2151252.1623983,0
+ES.US,D,20080505,000000,18.9873,19.2632,18.956,18.9697,1544638.213515,0
+ES.US,D,20080506,000000,18.8846,19.0724,18.6722,18.9814,1147860.5704233,0
+ES.US,D,20080507,000000,18.9413,19.0666,18.8092,18.8513,850003.17287546,0
+ES.US,D,20080508,000000,18.8846,18.9178,18.6722,18.864,826908.9044037,0
+ES.US,D,20080509,000000,18.7975,18.8445,18.5323,18.7975,621366.23562083,0
+ES.US,D,20080512,000000,18.7897,18.8209,18.4951,18.7486,1218196.0885544,0
+ES.US,D,20080513,000000,18.8445,18.9413,18.592,18.8092,1051849.0825389,0
+ES.US,D,20080514,000000,18.7691,18.8092,18.4883,18.5753,1511640.2691054,0
+ES.US,D,20080515,000000,18.4737,18.4814,18.1008,18.1869,1742947.8260943,0
+ES.US,D,20080516,000000,18.2838,18.3954,18.0734,18.1615,1384991.7750381,0
+ES.US,D,20080519,000000,18.1869,18.2995,18.0734,18.1341,2500134.4430753,0
+ES.US,D,20080520,000000,18.0226,18.2838,17.9414,18.0421,3420553.8761249,0
+ES.US,D,20080521,000000,18.0167,18.2838,17.9414,17.9414,2182843.7643837,0
+ES.US,D,20080522,000000,17.9414,18.1547,17.8669,18.0734,1135637.8603572,0
+ES.US,D,20080523,000000,17.9414,18.0734,17.6165,17.7095,1035921.4369439,0
+ES.US,D,20080527,000000,17.7593,18.0657,17.7418,18.0657,1341917.4280412,0
+ES.US,D,20080528,000000,18.0803,18.1752,17.7593,17.8592,1112584.4739327,0
+ES.US,D,20080529,000000,17.8993,18.1292,17.7975,17.9991,1014025.0124556,0
+ES.US,D,20080530,000000,18.0167,18.0167,17.8121,17.9912,1751308.2047499,0
+ES.US,D,20080602,000000,18.0099,18.0871,17.8592,17.8916,1316752.483878,0
+ES.US,D,20080603,000000,17.9414,18.1008,17.7036,17.7975,1516722.9296255,0
+ES.US,D,20080604,000000,17.8191,18.139,17.7418,18.0578,1175526.4738249,0
+ES.US,D,20080605,000000,17.9991,18.41,17.9835,18.41,1277645.7395633,0
+ES.US,D,20080606,000000,18.3484,18.4149,17.9482,17.9482,1167745.5981888,0
+ES.US,D,20080609,000000,17.9561,18.3269,17.9561,18.2838,1019046.3499047,0
+ES.US,D,20080610,000000,18.1341,18.4149,18.0363,18.3484,1441032.8853604,0
+ES.US,D,20080611,000000,18.3064,18.3826,18.1752,18.2594,1349358.9826855,0
+ES.US,D,20080612,000000,18.2594,18.276,18.0734,18.2594,1425033.6961828,0
+ES.US,D,20080613,000000,18.3122,18.5265,18.2594,18.4951,1874367.2550718,0
+ES.US,D,20080616,000000,18.3885,18.5196,18.2242,18.4737,1407904.1183996,0
+ES.US,D,20080617,000000,18.592,18.6508,18.4814,18.547,881637.70101042,0
+ES.US,D,20080618,000000,18.5148,18.5833,18.3562,18.5196,2140343.8101502,0
+ES.US,D,20080619,000000,18.457,18.6047,18.3484,18.5539,884404.39355569,0
+ES.US,D,20080620,000000,18.4276,18.5069,18.2329,18.2594,1359680.677556,0
+ES.US,D,20080623,000000,18.3885,18.5265,18.2183,18.2711,1225347.3806635,0
+ES.US,D,20080624,000000,18.1958,18.2711,18.093,18.139,835411.34817324,0
+ES.US,D,20080625,000000,18.1615,18.4208,18.0099,18.3406,1329033.4508614,0
+ES.US,D,20080626,000000,18.2026,18.3484,18.003,18.0803,1882489.4958022,0
+ES.US,D,20080627,000000,18.0226,18.0363,17.5754,17.596,1632576.5191257,0
+ES.US,D,20080630,000000,17.5706,17.7593,17.5069,17.5901,1446637.8140336,0
+ES.US,D,20080701,000000,17.4473,17.907,17.3621,17.7897,1583122.5286609,0
+ES.US,D,20080702,000000,17.7281,17.781,17.3553,17.3553,1049326.6602258,0
+ES.US,D,20080703,000000,17.3749,17.5069,17.143,17.2173,735349.47146098,0
+ES.US,D,20080707,000000,17.2741,17.3426,16.9404,17.0442,916575.49856037,0
+ES.US,D,20080708,000000,16.9981,17.4991,16.9904,17.46,1918047.6784186,0
+ES.US,D,20080709,000000,17.4541,17.7466,17.2878,17.7466,1361899.5506687,0
+ES.US,D,20080710,000000,17.7897,17.8993,17.4904,17.5754,1165220.1097221,0
+ES.US,D,20080711,000000,17.4473,17.8044,17.2594,17.64,1243744.3019103,0
+ES.US,D,20080714,000000,17.7281,17.7975,17.2741,17.2878,873397.92439424,0
+ES.US,D,20080715,000000,17.2173,17.3749,16.9757,17.1498,1304048.3877059,0
+ES.US,D,20080716,000000,17.102,17.1548,16.8455,16.9072,1629940.6491315,0
+ES.US,D,20080717,000000,16.9287,16.9287,16.6734,16.8945,986407.14545949,0
+ES.US,D,20080718,000000,16.8866,17.2516,16.7624,16.9483,700804.14156431,0
+ES.US,D,20080721,000000,16.9219,17.1224,16.8387,17.1077,647287.49765749,0
+ES.US,D,20080722,000000,16.9688,17.2741,16.9219,17.1498,856274.47891824,0
+ES.US,D,20080723,000000,17.1294,17.2516,16.8191,17.1147,1329220.4862274,0
+ES.US,D,20080724,000000,17.0519,17.1762,16.9219,17.0873,944162.70402104,0
+ES.US,D,20080725,000000,17.0873,17.2232,16.9219,17.0873,1238009.5727372,0
+ES.US,D,20080728,000000,17.0178,17.2389,16.9757,17.0736,524113.97760342,0
+ES.US,D,20080729,000000,17.0656,17.2594,17.0138,17.2232,671662.39625827,0
+ES.US,D,20080730,000000,17.2457,17.596,17.2457,17.4384,675871.20301905,0
+ES.US,D,20080731,000000,17.3621,17.5363,17.3299,17.3347,880017.74988954,0
+ES.US,D,20080801,000000,17.3621,17.5363,16.9904,16.9904,677158.98750633,0
+ES.US,D,20080804,000000,17.1919,18.0167,17.1919,18.003,2470154.6158013,0
+ES.US,D,20080805,000000,18.1292,18.7417,17.7466,17.9561,2557724.982987,0
+ES.US,D,20080806,000000,17.9835,18.3406,17.9698,18.0226,1063526.0172747,0
+ES.US,D,20080807,000000,17.9991,18.2105,17.7663,17.9414,900562.00066624,0
+ES.US,D,20080808,000000,17.9991,18.6126,17.8385,18.5265,2127530.3545018,0
+ES.US,D,20080811,000000,18.4276,18.956,18.2907,18.8298,1484496.633857,0
+ES.US,D,20080812,000000,18.7417,18.8366,18.5382,18.6291,964263.38458549,0
+ES.US,D,20080813,000000,18.4443,18.8092,18.4443,18.6575,892557.29582155,0
+ES.US,D,20080814,000000,18.6174,18.6792,18.3562,18.5833,1075912.2555297,0
+ES.US,D,20080815,000000,18.592,18.6665,18.3954,18.5069,820858.36141588,0
+ES.US,D,20080818,000000,18.5323,18.8787,18.5196,18.8709,1061471.6944022,0
+ES.US,D,20080819,000000,18.7534,19.0128,18.6047,18.6792,735079.64994936,0
+ES.US,D,20080820,000000,18.734,18.9413,18.6291,18.8024,688408.70484871,0
+ES.US,D,20080821,000000,18.776,19.1987,18.6361,19.0128,1332194.6551622,0
+ES.US,D,20080822,000000,19.1008,19.3308,19.0392,19.3101,645877.06702858,0
+ES.US,D,20080825,000000,19.2789,19.4267,18.7173,18.8983,1001621.3993306,0
+ES.US,D,20080826,000000,18.8366,19.0881,18.7828,18.9697,1151994.7674479,0
+ES.US,D,20080827,000000,18.8924,19.0724,18.864,18.8983,623484.94771775,0
+ES.US,D,20080828,000000,18.9178,19.094,18.8142,19.045,620431.05879078,0
+ES.US,D,20080829,000000,18.9619,19.045,18.5069,18.5265,971322.69208833,0
+ES.US,D,20080902,000000,18.6047,18.956,18.3328,18.3406,793431.61799051,0
+ES.US,D,20080903,000000,18.2594,18.4443,18.2026,18.3064,609412.32501516,0
+ES.US,D,20080904,000000,18.2329,18.3826,18.0578,18.2183,1021797.7116823,0
+ES.US,D,20080905,000000,18.2026,18.2026,17.5637,17.907,963434.50107821,0
+ES.US,D,20080908,000000,17.9835,18.2711,17.7593,18.05,1625463.0429103,0
+ES.US,D,20080909,000000,18.1292,18.2105,17.4991,17.4991,1272982.1200272,0
+ES.US,D,20080910,000000,17.5216,17.6107,17.1548,17.3671,2078167.326592,0
+ES.US,D,20080911,000000,17.3064,17.9482,17.095,17.773,1911571.9621398,0
+ES.US,D,20080912,000000,17.6459,18.6428,17.6038,18.5148,2043172.294176,0
+ES.US,D,20080915,000000,17.8779,18.4492,17.773,17.9198,1897221.341516,0
+ES.US,D,20080916,000000,17.773,17.8592,17.0382,17.7663,1785482.530068,0
+ES.US,D,20080917,000000,17.5706,17.912,17.0382,17.1548,1822007.5731012,0
+ES.US,D,20080918,000000,17.1625,18.1821,17.143,18.1752,2470557.3039663,0
+ES.US,D,20080919,000000,18.7486,19.2789,17.6567,18.3484,2454448.7553125,0
+ES.US,D,20080922,000000,18.2329,18.4492,17.7546,17.8258,1177547.0690085,0
+ES.US,D,20080923,000000,17.8846,18.1615,17.6244,17.6244,916604.11599342,0
+ES.US,D,20080924,000000,17.6107,17.7144,17.3426,17.6244,665861.23375845,0
+ES.US,D,20080925,000000,17.7349,18.0734,17.6723,17.8993,1135571.4270304,0
+ES.US,D,20080926,000000,17.6517,17.9561,17.3621,17.8592,1448584.8215322,0
+ES.US,D,20080929,000000,17.5754,17.7281,17.2457,17.5637,2164138.1836805,0
+ES.US,D,20080930,000000,17.7975,17.8385,17.232,17.6723,2405920.7432172,0
+ES.US,D,20081001,000000,17.4473,17.9912,17.1987,17.8916,1639441.6369043,0
+ES.US,D,20081002,000000,17.7418,17.9912,17.4267,17.5637,1584682.178762,0
+ES.US,D,20081003,000000,17.6781,17.6781,17.0178,17.0519,1475237.872214,0
+ES.US,D,20081006,000000,16.8113,16.9356,15.3123,15.963,2398812.3772576,0
+ES.US,D,20081007,000000,16.1136,16.2056,15.1969,15.3123,2666152.3486107,0
+ES.US,D,20081008,000000,15.0481,15.1607,14.056,14.6627,4931520.6135026,0
+ES.US,D,20081009,000000,14.7106,14.9503,14.2214,14.3643,2840854.6230257,0
+ES.US,D,20081010,000000,14.0199,14.0345,11.8232,13.1931,5031735.7978919,0
+ES.US,D,20081013,000000,13.6069,14.6822,13.4288,14.6138,3130063.4234853,0
+ES.US,D,20081014,000000,15.009,15.3925,13.8203,14.2958,3463362.4898149,0
+ES.US,D,20081015,000000,14.1716,14.1716,13.2861,13.2861,3117856.0441868,0
+ES.US,D,20081016,000000,13.3192,14.193,12.9671,14.1519,4870889.4713292,0
+ES.US,D,20081017,000000,13.9162,14.3643,13.5767,13.8564,3839853.4390274,0
+ES.US,D,20081020,000000,13.9239,15.0952,13.9035,15.0815,1730162.987879,0
+ES.US,D,20081021,000000,14.9699,15.3358,14.7586,14.8466,2219775.5837866,0
+ES.US,D,20081022,000000,14.6138,14.8084,13.877,14.3379,1486932.1818199,0
+ES.US,D,20081023,000000,14.4181,15.1098,13.8888,14.6901,2864340.3370995,0
+ES.US,D,20081024,000000,13.7802,14.5297,13.511,14.2811,1832737.0663927,0
+ES.US,D,20081027,000000,14.1382,14.2008,13.5854,13.5854,1658425.2155286,0
+ES.US,D,20081028,000000,13.7048,14.5609,13.4161,14.5609,2033434.1905294,0
+ES.US,D,20081029,000000,14.5227,15.0198,14.332,14.5013,2134502.7876542,0
+ES.US,D,20081030,000000,14.8349,15.6734,14.8202,15.6147,2413987.7931838,0
+ES.US,D,20081031,000000,15.7116,15.7644,15.2125,15.5422,2479871.2563731,0
+ES.US,D,20081103,000000,15.5021,15.832,15.1656,15.5794,1440246.9280027,0
+ES.US,D,20081104,000000,15.7644,15.824,15.1803,15.4787,1193437.920761,0
+ES.US,D,20081105,000000,15.2889,15.469,14.8466,14.9298,1390588.5273018,0
+ES.US,D,20081106,000000,14.9171,15.1382,14.1118,14.2879,1723123.0993486,0
+ES.US,D,20081107,000000,14.2693,14.6333,14.193,14.4758,2445078.5900908,0
+ES.US,D,20081110,000000,14.8408,15.1098,14.3124,14.6265,1837864.6971646,0
+ES.US,D,20081111,000000,14.4758,15.6665,14.3858,15.4062,2834291.0103454,0
+ES.US,D,20081112,000000,15.1724,15.3681,14.7997,14.874,2631399.5423244,0
+ES.US,D,20081113,000000,14.8144,16.508,14.7048,16.419,2865921.4502755,0
+ES.US,D,20081114,000000,16.2008,16.732,15.7644,15.963,1636754.664351,0
+ES.US,D,20081117,000000,15.8769,16.5285,15.7526,15.8054,2095556.5053749,0
+ES.US,D,20081118,000000,15.8113,16.0668,15.332,15.8153,2244427.4582572,0
+ES.US,D,20081119,000000,15.8153,16.2987,15.1656,15.2389,1624259.0666198,0
+ES.US,D,20081120,000000,15.0815,15.1607,14.2282,14.2615,3467030.6315013,0
+ES.US,D,20081121,000000,14.2615,15.7301,14.0199,15.6734,2398352.4542263,0
+ES.US,D,20081124,000000,15.9013,16.1851,15.461,15.8485,2011881.1752376,0
+ES.US,D,20081125,000000,15.9493,16.096,15.4493,15.9552,2317235.3181936,0
+ES.US,D,20081126,000000,15.4787,16.0471,15.4562,15.9013,1286304.5571633,0
+ES.US,D,20081128,000000,15.688,16.0521,15.688,16.0521,736257.05290915,0
+ES.US,D,20081201,000000,15.7223,15.8622,15.1382,15.1519,2430693.219727,0
+ES.US,D,20081202,000000,15.4493,15.7644,15.1303,15.5639,2370682.4626202,0
+ES.US,D,20081203,000000,15.2889,16.0002,15.2673,15.9718,2303136.1221603,0
+ES.US,D,20081204,000000,15.6606,15.7908,14.785,15.1519,2224940.008401,0
+ES.US,D,20081205,000000,14.8271,15.6372,14.6333,15.6107,1757205.4400606,0
+ES.US,D,20081208,000000,15.8054,16.0471,15.281,15.5365,1848436.7945744,0
+ES.US,D,20081209,000000,15.5158,15.8407,15.3681,15.6793,1634257.7933174,0
+ES.US,D,20081210,000000,15.8965,16.2897,15.7976,16.1851,2238526.1347418,0
+ES.US,D,20081211,000000,16.096,16.3231,15.688,15.8544,2058980.3597829,0
+ES.US,D,20081212,000000,15.4787,16.5217,15.325,16.3475,2187717.9264629,0
+ES.US,D,20081215,000000,16.413,16.4522,15.4336,15.5021,2938757.927645,0
+ES.US,D,20081216,000000,15.5422,16.0726,15.461,15.9552,2862456.6967741,0
+ES.US,D,20081217,000000,15.8407,16.0334,15.3681,15.5091,3299302.8343412,0
+ES.US,D,20081218,000000,15.5941,15.7116,15.281,15.5365,2700060.940622,0
+ES.US,D,20081219,000000,15.602,15.7692,15.4406,15.6195,3085309.846399,0
+ES.US,D,20081222,000000,15.646,16.0814,15.5021,16.0598,2274907.0685584,0
+ES.US,D,20081223,000000,16.144,16.3064,15.7692,15.824,1313352.1196009,0
+ES.US,D,20081224,000000,15.7575,15.963,15.6665,15.8407,257971.85023375,0
+ES.US,D,20081226,000000,15.8153,15.9943,15.7575,15.9718,418827.37525708,0
+ES.US,D,20081229,000000,16.007,16.0814,15.832,16.0334,890769.72830707,0
+ES.US,D,20081230,000000,16.1136,16.4464,16.007,16.4337,930395.6746214,0
+ES.US,D,20081231,000000,16.2586,16.6861,16.1929,16.5775,1886957.9035628,0
+ES.US,D,20090102,000000,16.6059,16.8592,16.4649,16.7399,876074.67643564,0
+ES.US,D,20090105,000000,16.732,17.1224,16.6333,17.1147,1971857.6510142,0
+ES.US,D,20090106,000000,17.2046,17.4384,16.8191,17.0589,2269535.1675543,0
+ES.US,D,20090107,000000,16.9013,17.2927,16.7399,16.962,3592523.1856837,0
+ES.US,D,20090108,000000,16.8866,17.2594,16.6792,17.1625,1951373.7012571,0
+ES.US,D,20090109,000000,17.2389,17.3553,16.915,17.1498,1574667.0992456,0
+ES.US,D,20090112,000000,16.9219,17.1548,16.7565,16.8328,3550466.8016624,0
+ES.US,D,20090113,000000,16.777,16.777,16.2506,16.3231,2644433.7610276,0
+ES.US,D,20090114,000000,16.15,16.2897,15.7692,16.1136,2415257.1807498,0
+ES.US,D,20090115,000000,16.0668,16.1363,15.6793,16.0266,1913465.822977,0
+ES.US,D,20090116,000000,16.1851,16.5011,16.0403,16.3916,1796538.0576861,0
+ES.US,D,20090120,000000,16.3231,16.4933,15.9425,15.9855,3130724.690599,0
+ES.US,D,20090121,000000,16.15,16.2663,15.7762,16.1079,1977923.5247696,0
+ES.US,D,20090122,000000,15.9082,16.3622,15.8769,16.1851,1743152.2363304,0
+ES.US,D,20090123,000000,15.9425,16.15,15.8054,16.1039,889157.95359562,0
+ES.US,D,20090126,000000,16.1724,16.8866,16.1206,16.6734,2163757.9806414,0
+ES.US,D,20090127,000000,16.7085,16.8524,16.4738,16.645,1945804.5443753,0
+ES.US,D,20090128,000000,16.8592,16.8592,16.3749,16.4874,1932294.0498218,0
+ES.US,D,20090129,000000,16.2897,16.7252,16.2379,16.5696,2030285.2508427,0
+ES.US,D,20090130,000000,16.6333,16.9356,16.2897,16.3993,2214663.2837823,0
+ES.US,D,20090202,000000,16.2379,16.6107,16.1929,16.5559,1637896.2955194,0
+ES.US,D,20090203,000000,16.5559,16.7897,16.3993,16.6861,1039085.7073983,0
+ES.US,D,20090204,000000,16.6176,17.2809,16.6176,17.2594,5900965.7975725,0
+ES.US,D,20090205,000000,17.2232,17.3954,17.0589,17.1625,2712202.9086448,0
+ES.US,D,20090206,000000,17.2516,17.2927,16.9287,17.1919,3137875.982708,0
+ES.US,D,20090209,000000,17.095,17.1919,16.777,16.915,1482773.4555669,0
+ES.US,D,20090210,000000,16.7085,16.9404,16.3749,16.508,1563448.0434387,0
+ES.US,D,20090211,000000,16.6107,16.7477,16.1929,16.3064,2290619.0613542,0
+ES.US,D,20090212,000000,16.2232,16.5696,16.0668,16.5285,2909693.8582288,0
+ES.US,D,20090213,000000,16.5931,16.777,16.4414,16.5511,1660528.5968577,0
+ES.US,D,20090217,000000,16.368,16.368,15.7116,15.9493,2916057.1488778,0
+ES.US,D,20090218,000000,16.0814,16.1283,15.3123,15.4132,2944233.0558184,0
+ES.US,D,20090219,000000,15.5091,15.7458,15.1176,15.5941,3227604.9219868,0
+ES.US,D,20090220,000000,15.4005,15.5883,14.8662,15.1969,1662337.627447,0
+ES.US,D,20090223,000000,15.3437,15.3681,14.9846,15.0013,2135649.5290787,0
+ES.US,D,20090224,000000,15.1382,15.4747,14.9503,15.4336,2339035.669871,0
+ES.US,D,20090225,000000,15.3183,15.3838,15.0883,15.2605,2213779.2095113,0
+ES.US,D,20090226,000000,15.3056,15.5305,15.0198,15.1656,3061671.8466992,0
+ES.US,D,20090227,000000,15.0541,15.4209,14.7517,15.0952,7771069.0551197,0
+ES.US,D,20090302,000000,14.964,15.143,14.4425,14.5013,2601829.5575737,0
+ES.US,D,20090303,000000,14.6558,14.7106,13.8056,13.829,2900541.3899085,0
+ES.US,D,20090304,000000,14.0266,14.2214,13.7802,13.9768,2216771.7753674,0
+ES.US,D,20090305,000000,13.8564,13.9102,13.2185,13.562,3583772.3834774,0
+ES.US,D,20090306,000000,13.9768,14.1579,13.4769,13.7802,6015118.6939086,0
+ES.US,D,20090309,000000,13.7458,13.877,13.3252,13.4004,2279231.3671025,0
+ES.US,D,20090310,000000,13.698,13.7615,13.4699,13.7615,2164526.563129,0
+ES.US,D,20090311,000000,13.7802,14.0433,13.651,13.8497,2690700.9959121,0
+ES.US,D,20090312,000000,13.8818,14.2097,13.829,14.1716,2402159.5948733,0
+ES.US,D,20090313,000000,14.2615,14.3379,13.6706,13.7107,6193990.9371396,0
+ES.US,D,20090316,000000,13.1089,14.5453,13.0942,13.9728,32303080.429486,0
+ES.US,D,20090317,000000,14.5609,14.6138,14.2547,14.5717,14386103.174475,0
+ES.US,D,20090318,000000,14.1197,14.7048,13.9386,14.6822,7081336.7939924,0
+ES.US,D,20090319,000000,14.6754,14.9846,14.4493,14.9171,4902780.5343104,0
+ES.US,D,20090320,000000,14.9239,15.1803,14.8662,14.9366,6955333.2142199,0
+ES.US,D,20090323,000000,15.2468,15.2468,14.7997,15.1607,3374914.1806654,0
+ES.US,D,20090324,000000,15.0952,15.2057,14.6402,14.9034,2915518.5279057,0
+ES.US,D,20090325,000000,15.0952,15.1969,14.7997,14.9171,3360288.6282742,0
+ES.US,D,20090326,000000,14.9846,15.1019,14.8084,15.0198,3136821.2258899,0
+ES.US,D,20090327,000000,14.7459,15.0815,14.6138,14.9503,2897523.2727728,0
+ES.US,D,20090330,000000,14.7155,14.9699,14.648,14.8271,3887973.6527018,0
+ES.US,D,20090331,000000,15.0013,15.0952,14.8202,14.874,5358208.5843879,0
+ES.US,D,20090401,000000,14.7312,14.9239,14.5374,14.7459,2654700.2651345,0
+ES.US,D,20090402,000000,14.9239,15.0414,14.5453,14.6059,4124351.6055965,0
+ES.US,D,20090403,000000,14.601,14.7517,14.3594,14.5227,2479857.9697077,0
+ES.US,D,20090406,000000,14.4689,14.739,14.4132,14.6186,2314896.8650928,0
+ES.US,D,20090407,000000,14.4816,14.7586,14.332,14.7459,2725373.0601552,0
+ES.US,D,20090408,000000,14.8662,14.8662,14.5297,14.8271,3331286.9039798,0
+ES.US,D,20090409,000000,15.009,15.5502,14.6402,14.8144,2082537.6174393,0
+ES.US,D,20090413,000000,14.7703,14.7703,14.4758,14.601,1503298.2873712,0
+ES.US,D,20090414,000000,14.4622,14.4758,14.2429,14.3173,1930147.7423431,0
+ES.US,D,20090415,000000,14.2958,14.5297,14.2615,14.5297,1797196.2586464,0
+ES.US,D,20090416,000000,14.6059,14.7459,14.4758,14.6822,1980802.6429448,0
+ES.US,D,20090417,000000,14.6822,14.7517,14.4348,14.5297,2676489.3742489,0
+ES.US,D,20090420,000000,14.51,14.648,14.3467,14.4689,2061756.2507888,0
+ES.US,D,20090421,000000,14.5013,14.6822,14.1519,14.4132,2672740.4905193,0
+ES.US,D,20090422,000000,14.3124,14.3858,13.9768,14.0091,3843055.5253756,0
+ES.US,D,20090423,000000,14.0345,14.0697,13.8203,13.877,2344271.638068,0
+ES.US,D,20090424,000000,14.0012,14.0727,13.8564,13.9474,3783123.4662094,0
+ES.US,D,20090427,000000,13.9543,14.3525,13.7802,14.2811,3598722.9481439,0
+ES.US,D,20090428,000000,14.2097,14.4259,14.1324,14.1579,2726555.5733709,0
+ES.US,D,20090429,000000,14.2615,14.3467,14.0697,14.1265,2923844.156821,0
+ES.US,D,20090430,000000,14.2351,14.7155,14.0727,14.4816,4998449.6350494,0
+ES.US,D,20090501,000000,14.5453,15.1019,14.5453,14.8662,3796716.7469084,0
+ES.US,D,20090504,000000,14.8271,15.009,14.7106,14.9171,3603992.6440298,0
+ES.US,D,20090505,000000,14.8349,15.0198,14.8349,14.9846,1838094.6586802,0
+ES.US,D,20090506,000000,15.1607,15.1656,14.6822,14.7997,2410959.4555364,0
+ES.US,D,20090507,000000,14.8408,14.8819,14.5864,14.648,2402477.4527904,0
+ES.US,D,20090508,000000,14.7586,14.9767,14.5374,14.6059,2361158.9897215,0
+ES.US,D,20090511,000000,14.5013,14.7997,14.4572,14.5942,3653068.4755579,0
+ES.US,D,20090512,000000,14.6059,14.785,14.5374,14.7312,2387919.3557771,0
+ES.US,D,20090513,000000,14.5717,14.7908,14.4886,14.5864,3677144.9352141,0
+ES.US,D,20090514,000000,14.5864,14.8144,14.3525,14.4886,2608462.6697343,0
+ES.US,D,20090515,000000,14.4425,14.4493,14.056,14.1763,2378684.1013113,0
+ES.US,D,20090518,000000,14.2752,14.4689,14.0091,14.2097,1592482.4733707,0
+ES.US,D,20090519,000000,14.2097,14.4181,14.1716,14.2958,2050846.8764895,0
+ES.US,D,20090520,000000,14.3594,14.4425,13.7312,13.7742,4850256.3020998,0
+ES.US,D,20090521,000000,13.6637,13.9583,13.6265,13.9318,3301675.0151309,0
+ES.US,D,20090522,000000,13.9239,14.0345,13.7802,13.9474,1428963.4829714,0
+ES.US,D,20090526,000000,14.0345,14.3643,13.829,14.3379,2020816.9687077,0
+ES.US,D,20090527,000000,14.3046,14.332,14.105,14.193,2952611.8313951,0
+ES.US,D,20090528,000000,14.0727,14.3124,14.0727,14.2282,2920634.9161146,0
+ES.US,D,20090529,000000,14.3858,14.5297,14.0971,14.3242,3698400.5336123,0
+ES.US,D,20090601,000000,14.4005,14.9767,14.3242,14.9298,3776360.5535489,0
+ES.US,D,20090602,000000,14.9582,15.0414,14.7517,14.7644,1547265.9070997,0
+ES.US,D,20090603,000000,14.7997,14.8466,14.4064,14.516,1376577.22767,0
+ES.US,D,20090604,000000,14.5297,14.6059,14.4181,14.4934,1146559.4992707,0
+ES.US,D,20090605,000000,14.6901,14.785,14.4132,14.6265,2036228.4784565,0
+ES.US,D,20090608,000000,14.6822,14.6822,14.378,14.5531,1929596.8567569,0
+ES.US,D,20090609,000000,14.5678,14.6558,14.332,14.3858,1917651.1225606,0
+ES.US,D,20090610,000000,14.516,14.6901,14.3643,14.5785,1875400.5488151,0
+ES.US,D,20090611,000000,14.6969,15.0952,14.5785,14.8897,1589536.9218689,0
+ES.US,D,20090612,000000,14.9171,15.2889,14.7155,15.2389,2345266.0938666,0
+ES.US,D,20090615,000000,15.1176,15.2468,14.9171,15.1176,2530063.1677902,0
+ES.US,D,20090616,000000,15.2252,15.2252,14.8408,14.9582,1657503.3253639,0
+ES.US,D,20090617,000000,14.9171,15.192,14.8271,14.9239,2012698.8161819,0
+ES.US,D,20090618,000000,14.9171,15.4406,14.9171,15.4132,2032218.9716759,0
+ES.US,D,20090619,000000,15.4279,15.4864,15.1176,15.1382,3013390.1489383,0
+ES.US,D,20090622,000000,15.0541,15.5021,14.9034,15.2311,3377093.1937819,0
+ES.US,D,20090623,000000,15.1871,15.1969,14.8271,14.8554,3518412.2104923,0
+ES.US,D,20090624,000000,14.9503,15.1969,14.8819,14.9846,1798023.0980512,0
+ES.US,D,20090625,000000,15.0198,15.4005,14.8144,15.2605,2238036.5722262,0
+ES.US,D,20090626,000000,15.2546,15.2889,14.9846,15.2389,1895182.3494113,0
+ES.US,D,20090629,000000,15.2673,15.4406,15.1176,15.4336,1157158.1700112,0
+ES.US,D,20090630,000000,15.4279,15.555,15.2546,15.3681,1867307.9475689,0
+ES.US,D,20090701,000000,15.4406,15.8485,15.4406,15.832,2196809.0717124,0
+ES.US,D,20090702,000000,15.6372,15.6528,15.2125,15.3925,1526349.6296933,0
+ES.US,D,20090706,000000,15.2889,15.6734,15.2311,15.5021,1801965.149454,0
+ES.US,D,20090707,000000,15.3925,15.555,15.1235,15.1969,1748626.3424526,0
+ES.US,D,20090708,000000,15.3476,15.3838,14.8662,14.9846,2130314.4219171,0
+ES.US,D,20090709,000000,15.0541,15.1607,14.7106,14.8202,3932862.1405439,0
+ES.US,D,20090710,000000,14.7908,14.7997,14.5609,14.7312,2464648.8260926,0
+ES.US,D,20090713,000000,14.8271,14.8819,14.5453,14.8466,1709438.8560946,0
+ES.US,D,20090714,000000,14.8662,14.8897,14.6901,14.8408,1947560.428303,0
+ES.US,D,20090715,000000,14.964,15.2125,14.9034,15.2057,1949230.4599318,0
+ES.US,D,20090716,000000,15.192,15.3476,15.0736,15.3056,2204134.1125221,0
+ES.US,D,20090717,000000,15.192,15.3554,15.009,15.2204,2739524.3807985,0
+ES.US,D,20090720,000000,15.2468,15.2673,15.0198,15.2057,1599531.5603618,0
+ES.US,D,20090721,000000,15.332,15.4209,15.1176,15.3554,1772622.0600654,0
+ES.US,D,20090722,000000,15.2752,15.5021,15.2752,15.3476,1186314.2240338,0
+ES.US,D,20090723,000000,15.2468,15.7908,15.2468,15.7526,1298036.682663,0
+ES.US,D,20090724,000000,15.7644,15.8622,15.6528,15.8485,1379571.8376285,0
+ES.US,D,20090727,000000,15.8915,15.9258,15.6606,15.8485,1052513.4158061,0
+ES.US,D,20090728,000000,15.7976,15.824,15.5502,15.7047,957381.91398802,0
+ES.US,D,20090729,000000,15.646,15.7908,15.4005,15.6147,1435597.6171832,0
+ES.US,D,20090730,000000,15.6147,16.0178,15.5422,15.9425,2725580.5365447,0
+ES.US,D,20090731,000000,15.9082,16.0266,15.7829,15.8544,2880769.8098241,0
+ES.US,D,20090803,000000,15.9787,16.0598,15.7976,16.0471,2833747.2791174,0
+ES.US,D,20090804,000000,16.0178,16.0814,15.7908,15.8544,1230147.9550577,0
+ES.US,D,20090805,000000,15.6793,16.3475,15.6793,15.9425,3335715.4517445,0
+ES.US,D,20090806,000000,16.0814,16.0814,15.7692,15.7908,2653399.1939819,0
+ES.US,D,20090807,000000,15.8838,16.2008,15.7526,16.1079,1860250.6841683,0
+ES.US,D,20090810,000000,16.0471,16.1363,15.9258,16.0668,1323200.6047749,0
+ES.US,D,20090811,000000,16.1206,16.1363,15.9346,16.0814,978476.02829978,0
+ES.US,D,20090812,000000,16.0403,16.3475,15.9425,16.2439,1094333.7060048,0
+ES.US,D,20090813,000000,16.282,16.2897,16.0814,16.2232,1865946.5753966,0
+ES.US,D,20090814,000000,16.2987,16.3475,16.1136,16.3416,2030901.5477043,0
+ES.US,D,20090817,000000,16.2741,16.2897,16.0598,16.282,1692415.5716342,0
+ES.US,D,20090818,000000,16.2439,16.3416,16.1851,16.2232,1674264.964722,0
+ES.US,D,20090819,000000,16.1577,16.3622,16.1363,16.3622,1389858.7827591,0
+ES.US,D,20090820,000000,16.2379,16.3622,16.2184,16.3475,1048605.0920924,0
+ES.US,D,20090821,000000,16.419,16.7477,16.2987,16.7477,2303020.6303769,0
+ES.US,D,20090824,000000,16.7702,16.8328,16.6587,16.8044,1117258.3139806,0
+ES.US,D,20090825,000000,16.7477,16.9013,16.7017,16.7897,1218453.6454519,0
+ES.US,D,20090826,000000,16.7624,16.8328,16.6107,16.7565,1333517.1893897,0
+ES.US,D,20090827,000000,16.7252,16.8191,16.5931,16.7477,1879735.067871,0
+ES.US,D,20090828,000000,16.7359,16.7565,16.3916,16.5559,1576232.8816539,0
+ES.US,D,20090831,000000,16.4933,16.5696,16.3553,16.3916,1325974.4516785,0
+ES.US,D,20090901,000000,16.4522,16.5696,16.2232,16.3916,2388791.165434,0
+ES.US,D,20090902,000000,16.3916,16.4738,16.2008,16.2897,1068097.6522045,0
+ES.US,D,20090903,000000,16.3231,16.419,16.1792,16.3064,1243665.6039694,0
+ES.US,D,20090904,000000,16.2897,16.419,16.2312,16.3416,701738.29634317,0
+ES.US,D,20090908,000000,16.3749,16.413,16.2741,16.3338,830260.21022415,0
+ES.US,D,20090909,000000,16.3749,16.419,16.2663,16.3231,857680.82134243,0
+ES.US,D,20090910,000000,16.3231,16.3416,16.144,16.1792,1498077.6499418,0
+ES.US,D,20090911,000000,16.3152,16.3622,16.1283,16.3152,2123503.4728511,0
+ES.US,D,20090914,000000,16.282,16.5511,16.2663,16.5422,1105123.500316,0
+ES.US,D,20090915,000000,16.5148,16.8945,16.4522,16.8651,2412953.4773893,0
+ES.US,D,20090916,000000,16.8651,17.0519,16.6861,17.0325,1568542.9685728,0
+ES.US,D,20090917,000000,17.0325,17.0736,16.8651,16.8866,1268771.2691641,0
+ES.US,D,20090918,000000,17.0071,17.0071,16.7565,16.8592,2796420.9479589,0
+ES.US,D,20090921,000000,16.827,16.8592,16.6537,16.7359,1251523.1334441,0
+ES.US,D,20090922,000000,16.8866,16.8866,16.3749,16.4874,2162946.4720042,0
+ES.US,D,20090923,000000,16.5559,16.6107,16.2987,16.3837,1831730.3459801,0
+ES.US,D,20090924,000000,16.4258,16.4581,16.2987,16.3916,1957552.0006425,0
+ES.US,D,20090925,000000,16.3622,16.5559,16.3064,16.419,1488799.4693264,0
+ES.US,D,20090928,000000,16.4337,16.6333,16.4258,16.5511,972321.23609157,0
+ES.US,D,20090929,000000,16.5148,16.5862,16.3993,16.5364,1936265.7407087,0
+ES.US,D,20090930,000000,16.5559,16.599,16.3064,16.3553,2729934.4745731,0
+ES.US,D,20091001,000000,16.2741,16.4581,16.0892,16.0892,2337913.4576749,0
+ES.US,D,20091002,000000,16.0266,16.1079,15.8407,15.8915,2839087.4965348,0
+ES.US,D,20091005,000000,15.8915,16.0266,15.6793,16.0266,6021984.8337383,0
+ES.US,D,20091006,000000,16.0471,16.1206,15.9258,16.0598,2479440.9728262,0
+ES.US,D,20091007,000000,16.011,16.0266,15.8838,15.9787,1459536.09993,0
+ES.US,D,20091008,000000,16.0403,16.144,16.011,16.144,1744063.9059833,0
+ES.US,D,20091009,000000,16.1645,16.2439,16.1577,16.1929,1827388.6725658,0
+ES.US,D,20091012,000000,16.2008,16.3064,16.1136,16.2056,2209064.4874162,0
+ES.US,D,20091013,000000,16.1792,16.1929,15.9855,16.0403,1697763.9654612,0
+ES.US,D,20091014,000000,16.2008,16.2439,16.0266,16.1363,1363448.9802581,0
+ES.US,D,20091015,000000,16.1363,16.3124,16.007,16.2987,1587303.7400398,0
+ES.US,D,20091016,000000,16.1929,16.3338,15.9943,16.2741,2304383.0246004,0
+ES.US,D,20091019,000000,16.2663,16.5422,16.1577,16.4933,1576395.3877916,0
+ES.US,D,20091020,000000,16.4874,16.4874,16.0814,16.1079,2112080.0068081,0
+ES.US,D,20091021,000000,16.15,16.3338,16.1039,16.144,1921795.540097,0
+ES.US,D,20091022,000000,16.1577,16.2312,16.0002,16.2184,1579306.1895533,0
+ES.US,D,20091023,000000,16.2115,16.2987,15.8622,15.9013,2104607.7906284,0
+ES.US,D,20091026,000000,15.9258,16.1136,15.602,15.7223,1965515.8234399,0
+ES.US,D,20091027,000000,15.7829,15.963,15.7116,15.7692,1783393.4574554,0
+ES.US,D,20091028,000000,15.7908,16.007,15.7223,15.7526,2604131.216832,0
+ES.US,D,20091029,000000,15.7762,16.0521,15.6734,15.9855,2937141.0426776,0
+ES.US,D,20091030,000000,15.9013,16.0266,15.7692,15.8838,4451480.5489505,0
+ES.US,D,20091102,000000,15.4562,15.832,15.2976,15.5305,4452293.0796389,0
+ES.US,D,20091103,000000,15.461,15.6793,15.3681,15.6606,4352126.9537061,0
+ES.US,D,20091104,000000,15.6665,15.8915,15.5422,15.6734,3289444.1286552,0
+ES.US,D,20091105,000000,15.7692,15.9718,15.7458,15.963,1578457.8870736,0
+ES.US,D,20091106,000000,16.011,16.0266,15.8407,15.9122,1305097.0122169,0
+ES.US,D,20091109,000000,16.0002,16.0668,15.9122,16.0334,1918205.0743004,0
+ES.US,D,20091110,000000,15.9943,16.3231,15.9855,16.2312,2084743.2038866,0
+ES.US,D,20091111,000000,16.3231,16.3553,16.1577,16.2897,2934859.824443,0
+ES.US,D,20091112,000000,16.2439,16.2741,16.0814,16.1206,3914726.8643993,0
+ES.US,D,20091113,000000,16.1206,16.3475,16.0598,16.3338,2873352.7844081,0
+ES.US,D,20091116,000000,16.3553,16.4738,16.2897,16.4738,3050967.9046872,0
+ES.US,D,20091117,000000,16.4258,16.6059,16.3338,16.5217,1897758.940437,0
+ES.US,D,20091118,000000,16.5148,16.5696,16.413,16.5148,1309536.8025445,0
+ES.US,D,20091119,000000,16.4522,16.5217,16.2232,16.282,2385925.3339243,0
+ES.US,D,20091120,000000,16.2663,16.5148,16.2663,16.5011,1717982.1819114,0
+ES.US,D,20091123,000000,16.645,16.8866,16.5011,16.7085,1927172.551357,0
+ES.US,D,20091124,000000,16.6792,16.7966,16.5422,16.7966,2916592.7036962,0
+ES.US,D,20091125,000000,16.7399,16.9483,16.6792,16.8729,1893749.4336564,0
+ES.US,D,20091127,000000,16.5422,16.6537,16.413,16.5364,765653.2889591,0
+ES.US,D,20091130,000000,16.5628,16.645,16.4816,16.6107,2595649.214086,0
+ES.US,D,20091201,000000,16.7252,16.8191,16.6792,16.777,1964846.3799168,0
+ES.US,D,20091202,000000,16.7085,16.9483,16.645,16.9287,2197284.3255112,0
+ES.US,D,20091203,000000,16.9356,17.095,16.8945,16.9072,1148389.9929348,0
+ES.US,D,20091204,000000,17.0736,17.1224,16.7252,16.9483,3052728.898871,0
+ES.US,D,20091207,000000,16.9404,17.1625,16.9404,17.0178,1888808.8382504,0
+ES.US,D,20091208,000000,16.9904,17.1351,16.8328,17.0442,1441315.9935374,0
+ES.US,D,20091209,000000,17.0519,17.0803,16.8651,16.9483,2721997.2251063,0
+ES.US,D,20091210,000000,17.0255,17.1548,16.962,17.0803,3385990.1493071,0
+ES.US,D,20091211,000000,17.1548,17.6459,17.1224,17.5706,3083980.1578134,0
+ES.US,D,20091214,000000,17.6517,17.8465,17.5901,17.773,1948975.9691879,0
+ES.US,D,20091215,000000,17.7222,17.8044,17.6723,17.7975,1686580.6814455,0
+ES.US,D,20091216,000000,17.8669,17.912,17.6723,17.7975,2100466.4392456,0
+ES.US,D,20091217,000000,17.6781,17.9257,17.6781,17.7897,2523300.2551296,0
+ES.US,D,20091218,000000,17.8318,18.1008,17.7144,17.9628,3381522.7635977,0
+ES.US,D,20091221,000000,18.0294,18.2476,18.003,18.05,2784745.0352743,0
+ES.US,D,20091222,000000,18.05,18.1752,17.8669,17.8916,1684849.326746,0
+ES.US,D,20091223,000000,17.9991,18.0226,17.7897,17.8709,1281426.3068795,0
+ES.US,D,20091224,000000,17.9257,18.0734,17.9257,18.0734,302832.74269395,0
+ES.US,D,20091228,000000,18.139,18.1752,18.0226,18.1087,601198.09967848,0
+ES.US,D,20091229,000000,18.1821,18.2105,18.0871,18.139,960731.17570611,0
+ES.US,D,20091230,000000,18.0657,18.1674,18.0099,18.1341,750351.13868652,0
+ES.US,D,20091231,000000,18.1869,18.2026,17.7663,17.7663,1124224.614826,0
+ES.US,D,20100104,000000,17.6723,17.912,17.6723,17.7546,1751533.0560095,0
+ES.US,D,20100105,000000,17.8532,17.8532,17.5706,17.6958,2923270.7861088,0
+ES.US,D,20100106,000000,17.7546,18.0099,17.7418,17.9198,2249965.9536036,0
+ES.US,D,20100107,000000,17.9414,18.0226,17.781,17.8916,1279089.8978812,0
+ES.US,D,20100108,000000,17.8258,18.0803,17.7546,17.9414,1407370.6076835,0
+ES.US,D,20100111,000000,17.7222,18.093,17.7222,18.0578,2092742.7984754,0
+ES.US,D,20100112,000000,18.0226,18.1869,17.9257,18.0167,1572412.4543417,0
+ES.US,D,20100113,000000,18.1008,18.2653,17.9991,18.1821,1564353.5807844,0
+ES.US,D,20100114,000000,18.1341,18.2398,18.1008,18.1821,875161.98473156,0
+ES.US,D,20100115,000000,18.2534,18.3064,17.8044,17.8779,3699600.4216982,0
+ES.US,D,20100119,000000,17.8669,18.2183,17.8669,18.1958,1748527.2034881,0
+ES.US,D,20100120,000000,18.0657,18.1615,17.9561,18.1087,1955636.6767304,0
+ES.US,D,20100121,000000,18.1752,18.3406,17.7975,17.8846,2379681.6232633,0
+ES.US,D,20100122,000000,17.9198,18.1087,17.5363,17.5442,1710164.5124326,0
+ES.US,D,20100125,000000,17.6517,17.7095,17.4473,17.596,1781491.4202087,0
+ES.US,D,20100126,000000,17.4717,17.64,17.4668,17.5442,1287613.8047255,0
+ES.US,D,20100127,000000,17.5442,17.64,17.2927,17.6107,2594726.3018701,0
+ES.US,D,20100128,000000,17.6459,17.6958,17.4316,17.5442,1939505.6429506,0
+ES.US,D,20100129,000000,17.6459,17.6958,17.4189,17.4473,2773308.2825659,0
+ES.US,D,20100201,000000,17.5529,17.6635,17.2741,17.6567,2028233.9941237,0
+ES.US,D,20100202,000000,17.6165,17.912,17.4668,17.907,1958722.249244,0
+ES.US,D,20100203,000000,17.7466,17.912,17.7281,17.8709,2042770.6280622,0
+ES.US,D,20100204,000000,17.7593,17.8121,17.3621,17.3749,2675624.7189504,0
+ES.US,D,20100205,000000,17.3954,17.4267,17.0519,17.321,2018089.1141073,0
+ES.US,D,20100208,000000,17.2927,17.3064,17.0589,17.0736,1415853.6324807,0
+ES.US,D,20100209,000000,17.2046,17.3886,17.1294,17.2516,1344650.3928975,0
+ES.US,D,20100210,000000,17.2516,17.321,17.0071,17.2173,1515458.6523153,0
+ES.US,D,20100211,000000,17.2232,17.3749,17.0656,17.3749,1524716.3919071,0
+ES.US,D,20100212,000000,17.2995,17.3671,17.1548,17.3142,1723237.5690808,0
+ES.US,D,20100216,000000,17.46,17.7663,17.4384,17.7663,1390101.0088887,0
+ES.US,D,20100217,000000,17.8592,17.9335,17.7593,17.8121,1708209.3285245,0
+ES.US,D,20100218,000000,17.7975,18.093,17.7975,18.0099,2825319.4450839,0
+ES.US,D,20100219,000000,18.0099,18.41,17.9765,18.3787,1910366.963798,0
+ES.US,D,20100222,000000,18.4276,18.4883,18.3406,18.3826,940915.64742099,0
+ES.US,D,20100223,000000,18.3484,18.3709,18.1087,18.139,1824480.9369576,0
+ES.US,D,20100224,000000,18.2026,18.3122,17.9198,18.093,2297255.2396684,0
+ES.US,D,20100225,000000,17.3299,17.6459,17.3299,17.6165,2784972.9526875,0
+ES.US,D,20100226,000000,17.6958,17.7593,17.4904,17.64,2349767.2072649,0
+ES.US,D,20100301,000000,17.7222,18.0167,17.7222,17.9912,1554311.9279373,0
+ES.US,D,20100302,000000,18.0734,18.1752,18.0294,18.0734,1673481.0514666,0
+ES.US,D,20100303,000000,18.0734,18.1821,18.003,18.0226,1619664.9465639,0
+ES.US,D,20100304,000000,18.0226,18.1008,17.9698,18.093,1338326.9622445,0
+ES.US,D,20100305,000000,18.2594,18.2711,18.1087,18.2653,1407981.7942894,0
+ES.US,D,20100308,000000,18.3562,18.4276,18.2838,18.3122,1205985.6431024,0
+ES.US,D,20100309,000000,18.2907,18.3328,18.1674,18.2534,1441083.9879194,0
+ES.US,D,20100310,000000,18.2476,18.4149,18.1468,18.4149,1725374.678099,0
+ES.US,D,20100311,000000,18.1615,18.4658,18.1615,18.3787,1526576.5250555,0
+ES.US,D,20100312,000000,18.547,18.5753,18.3709,18.4737,1416960.513909,0
+ES.US,D,20100315,000000,18.4374,18.6047,18.4208,18.6047,976740.58539551,0
+ES.US,D,20100316,000000,18.6126,18.776,18.4737,18.776,1589081.0870425,0
+ES.US,D,20100317,000000,18.7975,18.7975,18.6174,18.7133,1889568.2222774,0
+ES.US,D,20100318,000000,18.7133,18.7897,18.6428,18.7173,1693088.081311,0
+ES.US,D,20100319,000000,18.7897,18.9345,18.6361,18.7133,1912326.2359108,0
+ES.US,D,20100322,000000,18.6508,18.7486,18.5539,18.6665,1698244.329516,0
+ES.US,D,20100323,000000,18.6869,18.7897,18.5833,18.7691,1096354.3011884,0
+ES.US,D,20100324,000000,18.7417,18.776,18.5597,18.5686,967543.14682331,0
+ES.US,D,20100325,000000,18.6234,18.7417,18.6126,18.6665,2560199.3688947,0
+ES.US,D,20100326,000000,18.6792,18.7534,18.5265,18.6174,1787112.7017007,0
+ES.US,D,20100329,000000,18.6792,18.9814,18.6792,18.9756,1093776.6881115,0
+ES.US,D,20100330,000000,19.001,19.2965,18.9873,19.1771,2342833.6120572,0
+ES.US,D,20100331,000000,19.1448,19.2094,18.9697,19.045,1327517.7489609,0
+ES.US,D,20100401,000000,19.1155,19.3601,19.1155,19.27,1463546.6287617,0
+ES.US,D,20100405,000000,19.2965,19.3679,19.2486,19.318,1030335.9272432,0
+ES.US,D,20100406,000000,19.2789,19.4334,19.2417,19.4267,926654.96730122,0
+ES.US,D,20100407,000000,19.3923,19.4197,19.1242,19.2378,2779941.3947266,0
+ES.US,D,20100408,000000,19.1008,19.1008,18.8924,19.0881,1864102.7950672,0
+ES.US,D,20100409,000000,19.0881,19.184,18.912,19.1605,1208601.0720731,0
+ES.US,D,20100412,000000,19.1918,19.2877,19.0597,19.1526,2156255.1029263,0
+ES.US,D,20100413,000000,19.1311,19.1448,18.8924,19.1096,1223488.2695664,0
+ES.US,D,20100414,000000,19.1155,19.2094,19.0069,19.2035,833313.07709994,0
+ES.US,D,20100415,000000,19.0666,19.27,19.0519,19.2133,1224438.7771641,0
+ES.US,D,20100416,000000,19.1605,19.2789,18.8513,18.864,1976452.7931211,0
+ES.US,D,20100419,000000,18.864,18.9178,18.6929,18.9178,2018022.6807805,0
+ES.US,D,20100420,000000,19.0303,19.0392,18.9345,19.001,1273535.0497158,0
+ES.US,D,20100421,000000,19.001,19.0597,18.9051,19.0519,1228266.3588346,0
+ES.US,D,20100422,000000,18.9697,19.1605,18.912,19.1311,1480514.7224583,0
+ES.US,D,20100423,000000,19.1389,19.2035,19.0519,19.1242,2411276.2914023,0
+ES.US,D,20100426,000000,19.1096,19.2211,18.9873,19.0519,1941312.6294374,0
+ES.US,D,20100427,000000,18.9345,19.001,18.6047,18.6174,2198953.3350888,0
+ES.US,D,20100428,000000,18.726,18.8787,18.5686,18.8298,3376367.5374439,0
+ES.US,D,20100429,000000,18.9413,19.0069,18.776,18.9942,1963541.2205595,0
+ES.US,D,20100430,000000,19.0519,19.3063,19.0069,19.1448,2049048.0664119,0
+ES.US,D,20100503,000000,19.2632,19.2965,19.0128,19.1155,3756550.1355197,0
+ES.US,D,20100504,000000,18.9345,19.001,18.7604,18.864,2354909.1467533,0
+ES.US,D,20100505,000000,18.7066,18.8983,18.547,18.6665,1829258.0041747,0
+ES.US,D,20100506,000000,18.592,18.592,17.2232,17.912,3325625.7624917,0
+ES.US,D,20100507,000000,17.8779,17.9698,17.3426,17.5901,4311594.4479949,0
+ES.US,D,20100510,000000,18.1674,18.2026,17.907,18.139,1931936.3319087,0
+ES.US,D,20100511,000000,18.0167,18.4374,17.9335,18.2653,2092429.0287629,0
+ES.US,D,20100512,000000,18.2711,18.5539,18.1547,18.5539,1878128.4034154,0
+ES.US,D,20100513,000000,18.5323,18.6234,18.3269,18.3484,1565466.5945199,0
+ES.US,D,20100514,000000,18.2594,18.4492,18.139,18.3269,2349783.5600837,0
+ES.US,D,20100517,000000,18.4012,18.4814,18.093,18.3122,1341189.7276008,0
+ES.US,D,20100518,000000,18.4208,18.5539,18.2242,18.2534,2203923.5699789,0
+ES.US,D,20100519,000000,18.1615,18.4814,18.0734,18.3328,4628994.4861627,0
+ES.US,D,20100520,000000,17.9991,18.2534,17.8993,17.8993,4545282.362183,0
+ES.US,D,20100521,000000,17.6781,18.1243,17.6038,17.9912,3179008.4324622,0
+ES.US,D,20100524,000000,17.8779,18.0363,17.7036,17.773,1937136.5283145,0
+ES.US,D,20100525,000000,17.4189,17.6038,17.1077,17.5823,2805969.9721371,0
+ES.US,D,20100526,000000,17.7222,18.0363,17.6459,17.7418,3089111.87679,0
+ES.US,D,20100527,000000,17.907,17.907,17.6635,17.7897,2069498.2884802,0
+ES.US,D,20100528,000000,17.8121,18.05,17.7546,17.8779,3176931.6244637,0
+ES.US,D,20100601,000000,17.7975,17.9628,17.4189,17.4316,2067961.1235048,0
+ES.US,D,20100602,000000,17.4991,17.8532,17.3954,17.8318,2148051.0981014,0
+ES.US,D,20100603,000000,17.907,18.2105,17.8916,18.1468,2142622.9842824,0
+ES.US,D,20100604,000000,17.8191,17.8916,17.4267,17.4717,2594314.4152445,0
+ES.US,D,20100607,000000,17.4717,17.7095,17.411,17.4316,1794240.4866328,0
+ES.US,D,20100608,000000,17.411,17.6038,17.2995,17.5823,1829030.0867615,0
+ES.US,D,20100609,000000,17.6312,17.7144,17.3494,17.4189,1770572.8474488,0
+ES.US,D,20100610,000000,17.6635,17.9198,17.6567,17.9198,1284166.4260941,0
+ES.US,D,20100611,000000,17.8318,17.9561,17.7349,17.9198,1416419.8488345,0
+ES.US,D,20100614,000000,17.9991,18.1087,17.8669,17.9698,2939616.4506366,0
+ES.US,D,20100615,000000,18.0167,18.2476,18.0167,18.2476,2433342.3763866,0
+ES.US,D,20100616,000000,18.1821,18.4149,18.1341,18.3621,2638037.7647409,0
+ES.US,D,20100617,000000,18.3885,18.6047,18.276,18.598,2775920.645383,0
+ES.US,D,20100618,000000,18.6174,18.6428,18.4951,18.5148,1700888.3759196,0
+ES.US,D,20100621,000000,18.6575,18.726,18.2653,18.3621,2090610.799713,0
+ES.US,D,20100622,000000,18.3954,18.4208,17.9257,17.9561,1834827.1610566,0
+ES.US,D,20100623,000000,17.9765,17.9765,17.6038,17.6781,1536059.1159069,0
+ES.US,D,20100624,000000,17.6517,17.912,17.5823,17.7222,1580069.661785,0
+ES.US,D,20100625,000000,17.7975,17.9198,17.5363,17.7663,1630988.2515914,0
+ES.US,D,20100628,000000,17.7418,17.9912,17.6459,17.912,916567.32215092,0
+ES.US,D,20100629,000000,17.7593,17.7593,17.4267,17.5901,2197808.6377668,0
+ES.US,D,20100630,000000,17.5617,17.8465,17.4805,17.5559,1803608.607752,0
+ES.US,D,20100701,000000,17.5754,17.64,17.3886,17.5901,2078601.6983437,0
+ES.US,D,20100702,000000,17.5295,17.8044,17.5295,17.6723,1783225.8410617,0
+ES.US,D,20100706,000000,17.8191,18.003,17.7144,17.9257,1796744.5120246,0
+ES.US,D,20100707,000000,17.907,18.4443,17.8465,18.4374,1665567.3091769,0
+ES.US,D,20100708,000000,18.592,18.8298,18.4208,18.6361,3063702.6623947,0
+ES.US,D,20100709,000000,18.6291,18.6291,18.3562,18.5196,2137222.4658453,0
+ES.US,D,20100712,000000,18.4443,18.6665,18.4149,18.598,1199442.4714457,0
+ES.US,D,20100713,000000,18.9756,18.9756,18.7534,18.8209,2514124.2796322,0
+ES.US,D,20100714,000000,18.7486,18.8092,18.592,18.8024,2310192.3635096,0
+ES.US,D,20100715,000000,18.8298,19.0666,18.6869,19.0216,2223120.7572999,0
+ES.US,D,20100716,000000,18.9472,19.0069,18.5382,18.5833,1794271.1481681,0
+ES.US,D,20100719,000000,18.6174,18.8787,18.5833,18.7828,1278386.726669,0
+ES.US,D,20100720,000000,18.6428,19.0128,18.5753,19.0069,1565208.0155713,0
+ES.US,D,20100721,000000,19.0724,19.0724,18.6986,18.7897,1515703.9445986,0
+ES.US,D,20100722,000000,18.9697,19.2133,18.956,19.1448,1340575.4748413,0
+ES.US,D,20100723,000000,19.0881,19.2544,18.8983,19.2544,1751170.2278404,0
+ES.US,D,20100726,000000,19.2632,19.4031,19.2417,19.3923,1726389.5749211,0
+ES.US,D,20100727,000000,19.4414,19.7896,19.4414,19.7681,2159517.490294,0
+ES.US,D,20100728,000000,19.8278,19.8278,19.4942,19.5597,1959042.1512634,0
+ES.US,D,20100729,000000,19.7104,19.7446,19.2486,19.3248,1654257.2908149,0
+ES.US,D,20100730,000000,19.2417,19.3776,19.1067,19.184,1930985.8243109,0
+ES.US,D,20100802,000000,19.408,19.6977,19.408,19.635,1816018.3531841,0
+ES.US,D,20100803,000000,19.5519,19.6085,19.4481,19.5009,1581861.3175042,0
+ES.US,D,20100804,000000,19.6222,20,19.5333,19.8209,3309362.8841097,0
+ES.US,D,20100805,000000,19.7896,20.1106,19.6849,20.0792,2322343.5299931,0
+ES.US,D,20100806,000000,19.954,20.0929,19.7603,19.9589,2660805.9988861,0
+ES.US,D,20100809,000000,20.0293,20.2347,19.9412,20,1939469.8711593,0
+ES.US,D,20100810,000000,19.8346,20.2641,19.8092,20.1194,1547418.1927257,0
+ES.US,D,20100811,000000,19.9001,19.9883,19.7603,19.9178,3120678.949547,0
+ES.US,D,20100812,000000,19.6849,19.7749,19.5079,19.726,1682780.6951569,0
+ES.US,D,20100813,000000,19.6085,19.9794,19.6085,19.8092,1394844.3484168,0
+ES.US,D,20100816,000000,19.7104,19.9178,19.5744,19.8767,1249517.8690282,0
+ES.US,D,20100817,000000,20.0156,20.2641,19.8209,20.1458,1663616.2134736,0
+ES.US,D,20100818,000000,20.1106,20.1966,19.8767,19.9746,2151351.3013628,0
+ES.US,D,20100819,000000,19.8699,19.8943,19.4942,19.7025,1897988.9019525,0
+ES.US,D,20100820,000000,19.5744,19.7025,19.5196,19.6663,1516965.1557552,0
+ES.US,D,20100823,000000,19.6135,19.7603,19.5254,19.5744,937940.45643493,0
+ES.US,D,20100824,000000,19.414,19.8209,19.3248,19.6663,1933705.5025019,0
+ES.US,D,20100825,000000,19.591,19.8023,19.4942,19.7446,2016346.5168447,0
+ES.US,D,20100826,000000,19.68,19.7387,19.4197,19.5254,2904786.9905117,0
+ES.US,D,20100827,000000,19.6085,19.9883,19.4481,19.9589,2770928.9474179,0
+ES.US,D,20100830,000000,19.7534,19.8209,19.4942,19.5744,2328952.1129254,0
+ES.US,D,20100831,000000,19.4795,19.8659,19.3298,19.7994,3261976.5031827,0
+ES.US,D,20100901,000000,20.0714,20.3943,19.9481,20.2494,2855299.272358,0
+ES.US,D,20100902,000000,20.2848,20.3816,19.9481,19.954,3341480.8424529,0
+ES.US,D,20100903,000000,20.0969,20.229,19.9883,20.1398,1988944.3026477,0
+ES.US,D,20100907,000000,20.086,20.1037,19.954,19.9667,1486851.4397766,0
+ES.US,D,20100908,000000,19.9746,20.0156,19.8346,19.9001,1824356.2467137,0
+ES.US,D,20100909,000000,20.1106,20.2417,20.0215,20.1398,1669175.1498437,0
+ES.US,D,20100910,000000,19.9951,20.1605,19.7896,20.0969,1794254.7953492,0
+ES.US,D,20100913,000000,20.2758,20.4275,20.0969,20.3884,2006019.7117182,0
+ES.US,D,20100914,000000,20.36,20.6008,20.2143,20.4422,2126780.1689354,0
+ES.US,D,20100915,000000,20.4638,20.4638,20.1742,20.229,2122901.4847059,0
+ES.US,D,20100916,000000,20.2143,20.2915,19.911,19.9883,2197621.6024007,0
+ES.US,D,20100917,000000,20.086,20.1037,19.8151,19.8943,1855369.3677308,0
+ES.US,D,20100920,000000,19.9746,20.1742,19.9001,20.1398,1698320.9833544,0
+ES.US,D,20100921,000000,20.1879,20.2016,19.9247,19.9667,3026198.4943308,0
+ES.US,D,20100922,000000,19.9247,20.1252,19.9247,19.9746,2390426.4473226,0
+ES.US,D,20100923,000000,19.911,19.9667,19.7681,19.8023,2279888.5460115,0
+ES.US,D,20100924,000000,20.0156,20.222,19.9883,20.222,1518718.9955806,0
+ES.US,D,20100927,000000,20.1879,20.3884,20.086,20.2915,2501859.6654677,0
+ES.US,D,20100928,000000,20.2641,20.4148,20.1526,20.3669,1789686.2265729,0
+ES.US,D,20100929,000000,20.3884,20.4843,20.1742,20.408,1182160.6080367,0
+ES.US,D,20100930,000000,20.5606,20.6613,20.1879,20.2016,3802974.7662859,0
+ES.US,D,20101001,000000,20.4001,20.4422,20.1605,20.3816,1420243.3423003,0
+ES.US,D,20101004,000000,20.3122,20.5528,20.2848,20.3669,1699123.293531,0
+ES.US,D,20101005,000000,20.5254,20.6349,20.3816,20.6349,2207369.9265592,0
+ES.US,D,20101006,000000,20.6613,20.6907,20.5606,20.6349,2110770.759246,0
+ES.US,D,20101007,000000,20.6986,20.7592,20.5919,20.6506,1170115.734876,0
+ES.US,D,20101008,000000,20.6546,20.7749,20.545,20.7054,1142585.7642814,0
+ES.US,D,20101011,000000,20.7181,20.8865,20.6683,20.813,1110833.7002606,0
+ES.US,D,20101012,000000,20.7681,20.8043,20.5831,20.7103,1958413.5897875,0
+ES.US,D,20101013,000000,20.7808,20.905,20.6907,20.7993,1580607.260706,0
+ES.US,D,20101014,000000,20.813,20.905,20.6907,20.7925,1523211.9325697,0
+ES.US,D,20101015,000000,20.9314,20.9959,20.7368,20.9745,1714851.6391459,0
+ES.US,D,20101018,000000,21.0068,21.2132,20.6349,20.7808,7457521.1278507,0
+ES.US,D,20101019,000000,20.6212,21.1329,20.5743,21.0361,6360250.0467536,0
+ES.US,D,20101020,000000,21.0489,21.1858,21.0019,21.1105,2549146.9074301,0
+ES.US,D,20101021,000000,21.1858,21.2387,20.8277,20.9745,2115972.9997541,0
+ES.US,D,20101022,000000,20.9745,21.0762,20.8346,21.0762,2157780.0032874,0
+ES.US,D,20101025,000000,21.2054,21.4197,21.1683,21.3033,2993991.6175349,0
+ES.US,D,20101026,000000,21.2552,21.3443,21.0958,21.1389,3750159.249489,0
+ES.US,D,20101027,000000,21.0694,21.2191,20.9314,21.2054,2503269.0740454,0
+ES.US,D,20101028,000000,21.3179,21.406,21.1995,21.3179,2874867.4642573,0
+ES.US,D,20101029,000000,21.2846,21.4901,21.182,21.3698,1886231.2251734,0
+ES.US,D,20101101,000000,21.9031,22.0077,21.2475,21.4696,2756014.1545427,0
+ES.US,D,20101102,000000,21.6408,21.7768,21.5782,21.7768,1787605.3303697,0
+ES.US,D,20101103,000000,21.8276,21.8276,21.406,21.5782,2186832.8301407,0
+ES.US,D,20101104,000000,21.7768,21.9275,21.7171,21.7514,3142816.578114,0
+ES.US,D,20101105,000000,21.7855,21.8493,21.586,21.6898,1728542.014707,0
+ES.US,D,20101108,000000,21.6076,21.6535,21.3991,21.5234,1804017.4282242,0
+ES.US,D,20101109,000000,21.5234,21.586,21.2475,21.3561,2054557.9443254,0
+ES.US,D,20101110,000000,21.3512,21.4197,21.1593,21.406,2163430.9242636,0
+ES.US,D,20101111,000000,21.2798,21.492,21.2798,21.4696,1956031.1884861,0
+ES.US,D,20101112,000000,21.3561,21.4275,21.2278,21.3815,2020166.9441569,0
+ES.US,D,20101115,000000,21.6134,21.7718,21.4627,21.6672,2123903.0948626,0
+ES.US,D,20101116,000000,21.5449,21.5742,21.181,21.3179,3041628.401001,0
+ES.US,D,20101117,000000,21.4197,21.4432,21.2191,21.3316,1301612.839743,0
+ES.US,D,20101118,000000,21.5312,21.6076,21.4128,21.5929,4869299.1596925,0
+ES.US,D,20101119,000000,21.5997,21.6535,21.3512,21.4696,1494502.5149129,0
+ES.US,D,20101122,000000,21.3727,21.6829,21.2552,21.6203,6012216.0685563,0
+ES.US,D,20101123,000000,21.4773,21.5528,21.2641,21.4773,2208118.0680231,0
+ES.US,D,20101124,000000,21.6076,21.7573,21.5019,21.7573,2225240.491448,0
+ES.US,D,20101126,000000,21.6535,21.8403,21.5674,21.6477,1416711.133421,0
+ES.US,D,20101129,000000,21.4128,21.449,21.0694,21.3179,2166346.8362812,0
+ES.US,D,20101130,000000,21.1506,21.357,21.1008,21.2475,2083189.6860925,0
+ES.US,D,20101201,000000,21.5449,21.6672,21.3561,21.5782,1984591.3866704,0
+ES.US,D,20101202,000000,21.635,21.7474,21.5371,21.724,2016158.4594275,0
+ES.US,D,20101203,000000,21.7093,21.7514,21.4696,21.6134,2156811.0987684,0
+ES.US,D,20101206,000000,21.5528,21.6408,21.492,21.5312,1137711.6022023,0
+ES.US,D,20101207,000000,21.6898,21.7025,21.3443,21.406,1502366.1766947,0
+ES.US,D,20101208,000000,21.4696,21.5097,21.2475,21.3179,1119785.8465496,0
+ES.US,D,20101209,000000,21.4833,21.495,21.2798,21.4773,1547686.9921861,0
+ES.US,D,20101210,000000,21.5449,21.635,21.4773,21.635,1232982.1029809,0
+ES.US,D,20101213,000000,21.7171,21.8042,21.5528,21.586,1557879.908608,0
+ES.US,D,20101214,000000,21.6604,21.8403,21.629,21.7308,1523124.0361681,0
+ES.US,D,20101215,000000,21.724,21.7855,21.406,21.4275,1813559.2980442,0
+ES.US,D,20101216,000000,21.4432,21.7474,21.3727,21.7474,1149762.60767,0
+ES.US,D,20101217,000000,21.7308,21.7992,21.635,21.7768,1897696.595315,0
+ES.US,D,20101220,000000,21.9569,21.9569,21.6761,21.8199,1942046.462185,0
+ES.US,D,20101221,000000,21.8894,21.9235,21.7308,21.7855,2191653.8455585,0
+ES.US,D,20101222,000000,21.8336,21.9031,21.7514,21.8111,1509834.3046697,0
+ES.US,D,20101223,000000,21.7768,21.863,21.7025,21.7661,1379729.2335104,0
+ES.US,D,20101227,000000,21.6956,21.724,21.5449,21.6956,1490188.4368805,0
+ES.US,D,20101228,000000,21.7474,21.8493,21.586,21.8042,1386258.0964506,0
+ES.US,D,20101229,000000,21.8453,21.9773,21.7621,21.8884,1527326.7106218,0
+ES.US,D,20101230,000000,21.9011,21.992,21.86,21.8941,1233344.9311499,0
+ES.US,D,20101231,000000,21.9148,22.0087,21.769,21.7807,1146356.1110858,0
+ES.US,D,20110103,000000,21.8971,22.0077,21.7925,21.8276,1994102.594955,0
+ES.US,D,20110104,000000,21.8894,21.8894,21.6134,21.7925,3038579.6223298,0
+ES.US,D,20110105,000000,21.7308,21.7573,21.4559,21.5097,3415506.9873963,0
+ES.US,D,20110106,000000,21.4773,21.5449,21.3561,21.4833,2526721.0604304,0
+ES.US,D,20110107,000000,21.5097,21.6535,21.4128,21.6076,1635437.2403795,0
+ES.US,D,20110110,000000,21.5097,21.6076,21.31,21.5586,2247202.3272119,0
+ES.US,D,20110111,000000,21.5929,21.7025,21.5234,21.5674,1632907.6637081,0
+ES.US,D,20110112,000000,21.6535,21.7171,21.5674,21.5997,2528883.7207279,0
+ES.US,D,20110113,000000,21.5997,21.724,21.5449,21.6898,1588507.7163302,0
+ES.US,D,20110114,000000,21.6535,21.8697,21.5929,21.8697,2151603.7480044,0
+ES.US,D,20110118,000000,21.9362,22.3277,21.8493,22.2562,3533080.6890331,0
+ES.US,D,20110119,000000,22.2699,22.3844,22.0821,22.1153,1561789.254373,0
+ES.US,D,20110120,000000,22.1535,22.4059,22.1457,22.2953,1973489.8667492,0
+ES.US,D,20110121,000000,22.4206,22.4411,22.1858,22.2562,1435260.3402936,0
+ES.US,D,20110124,000000,22.2953,22.5292,22.2758,22.4206,1754990.6551527,0
+ES.US,D,20110125,000000,22.3912,22.5781,22.3785,22.5703,1983606.1293326,0
+ES.US,D,20110126,000000,22.5654,22.5654,22.2562,22.2953,3711973.3732876,0
+ES.US,D,20110127,000000,22.307,22.449,22.2102,22.4206,2704305.5191741,0
+ES.US,D,20110128,000000,22.5292,22.7572,22.3217,22.3844,4370968.4672165,0
+ES.US,D,20110131,000000,22.4803,22.67,22.3227,22.4871,3243469.2004084,0
+ES.US,D,20110201,000000,22.6124,23.1534,22.4881,23.0214,3831268.2091122,0
+ES.US,D,20110202,000000,22.9577,23.124,22.8815,23.0409,2668201.5612273,0
+ES.US,D,20110203,000000,23.0291,23.132,22.8618,23.0585,3237090.5789918,0
+ES.US,D,20110204,000000,23.1016,23.132,22.857,23.0527,1211774.540988,0
+ES.US,D,20110207,000000,23.0478,23.2317,22.9783,23.0938,2914455.594678,0
+ES.US,D,20110208,000000,23.1093,23.1377,22.9489,23.0214,1379703.6822308,0
+ES.US,D,20110209,000000,23.0409,23.0869,22.9001,23.0869,2323420.7719372,0
+ES.US,D,20110210,000000,22.9372,23.1163,22.9088,23.0782,2812393.5638057,0
+ES.US,D,20110211,000000,22.8491,22.9724,22.7171,22.9372,2567871.9071057,0
+ES.US,D,20110214,000000,22.9421,22.9489,22.6398,22.8188,1622549.174995,0
+ES.US,D,20110215,000000,22.7445,22.9166,22.673,22.8815,1506445.1829556,0
+ES.US,D,20110216,000000,22.8815,23.0585,22.7024,22.8678,1415246.5340795,0
+ES.US,D,20110218,000000,22.8882,22.9489,22.7445,22.8491,1483637.0888143,0
+ES.US,D,20110222,000000,22.673,22.8678,22.6681,22.8491,1622484.7857706,0
+ES.US,D,20110223,000000,22.9166,23.0214,22.7513,22.7513,2519326.5201402,0
+ES.US,D,20110224,000000,22.6945,22.7904,22.5576,22.6633,2409865.8607733,0
+ES.US,D,20110225,000000,22.763,23.1651,22.763,23.1534,1821448.5111054,0
+ES.US,D,20110228,000000,23.2689,23.5351,23.2562,23.4577,2837622.8971934,0
+ES.US,D,20110301,000000,23.5732,23.6681,23.2473,23.3158,2564597.2551239,0
+ES.US,D,20110302,000000,23.3158,23.5301,23.2473,23.4274,2243471.8404036,0
+ES.US,D,20110303,000000,23.5389,23.6945,23.4724,23.5575,1690544.195923,0
+ES.US,D,20110304,000000,23.5135,23.5947,23.0712,23.3099,3140808.2475445,0
+ES.US,D,20110307,000000,23.4127,23.805,23.3756,23.5057,3610029.9003524,0
+ES.US,D,20110308,000000,23.6016,24.0467,23.5214,23.9783,2320519.1686361,0
+ES.US,D,20110309,000000,23.94,24.2033,23.7983,24.1632,1912180.0825921,0
+ES.US,D,20110310,000000,23.9978,24.0135,23.7014,23.7552,1809249.3082166,0
+ES.US,D,20110311,000000,23.7552,23.9206,23.4724,23.805,2262608.7267048,0
+ES.US,D,20110314,000000,23.6603,23.7288,23.4666,23.6387,2764260.0634659,0
+ES.US,D,20110315,000000,23.1651,23.3824,23.0938,23.2317,1827424.4443572,0
+ES.US,D,20110316,000000,23.267,23.2817,22.6251,22.8745,3757602.8482355,0
+ES.US,D,20110317,000000,23.1387,23.1613,22.6828,23.0782,2207259.5450317,0
+ES.US,D,20110318,000000,23.3158,23.4841,23.1163,23.1965,1965326.7439716,0
+ES.US,D,20110321,000000,23.4058,23.7689,23.3599,23.5732,1428421.7958457,0
+ES.US,D,20110322,000000,23.6221,23.6896,23.4724,23.5389,1522462.7690544,0
+ES.US,D,20110323,000000,23.4763,23.5927,23.3442,23.5653,1298795.0446387,0
+ES.US,D,20110324,000000,23.6603,23.6838,23.4274,23.5301,1717320.9147976,0
+ES.US,D,20110325,000000,23.5879,23.7092,23.4988,23.5301,1537003.4911976,0
+ES.US,D,20110328,000000,23.5526,23.6945,23.3158,23.3286,1895055.6150648,0
+ES.US,D,20110329,000000,23.3218,23.6603,23.2552,23.5947,1577428.681535,0
+ES.US,D,20110330,000000,23.7014,24.0047,23.6896,23.9567,1557938.1655253,0
+ES.US,D,20110331,000000,23.9617,24.1094,23.8207,23.8432,1835534.4204734,0
+ES.US,D,20110401,000000,23.9009,24.1368,23.9009,24.033,1351673.928609,0
+ES.US,D,20110404,000000,24.0995,24.1563,23.9567,24.0467,989940.37639005,0
+ES.US,D,20110405,000000,24.0594,24.0858,23.9079,23.949,1157557.7920227,0
+ES.US,D,20110406,000000,24.0047,24.1632,23.9372,24.0379,979851.70918857,0
+ES.US,D,20110407,000000,23.94,23.9978,23.7092,23.8237,2008151.7104805,0
+ES.US,D,20110408,000000,23.9636,23.9636,23.6016,23.7904,1634740.2014745,0
+ES.US,D,20110411,000000,23.805,23.811,23.491,23.5575,1963437.9933903,0
+ES.US,D,20110412,000000,23.4861,23.6133,23.4479,23.4743,2483876.674949,0
+ES.US,D,20110413,000000,23.5458,23.6016,23.2738,23.3442,2447382.2934514,0
+ES.US,D,20110414,000000,23.2473,23.3099,23.132,23.267,3723684.0357125,0
+ES.US,D,20110415,000000,23.2473,23.4763,23.2473,23.3981,2979326.2051477,0
+ES.US,D,20110418,000000,23.1965,23.2473,22.9489,23.0654,2836372.9285997,0
+ES.US,D,20110419,000000,23.0938,23.1965,23.0409,23.1808,2001182.3434815,0
+ES.US,D,20110420,000000,23.3824,23.5732,23.355,23.5301,2587320.5190171,0
+ES.US,D,20110421,000000,23.5927,23.7199,23.5135,23.6838,1703084.7639062,0
+ES.US,D,20110425,000000,23.6896,23.9009,23.6603,23.8404,2149017.9585179,0
+ES.US,D,20110426,000000,23.94,24.1759,23.8892,23.9694,2786165.6864151,0
+ES.US,D,20110427,000000,24.0526,24.2581,23.9831,24.2091,1647125.4176782,0
+ES.US,D,20110428,000000,24.1847,24.4655,24.1759,24.3775,1209109.0315097,0
+ES.US,D,20110429,000000,24.4293,24.5751,24.3344,24.5242,1943784.9712428,0
+ES.US,D,20110502,000000,24.6564,24.7258,24.5203,24.577,1177093.2782845,0
+ES.US,D,20110503,000000,24.5976,24.7981,24.5135,24.6103,1433308.2225391,0
+ES.US,D,20110504,000000,24.5839,24.7012,24.3843,24.6171,2094774.636222,0
+ES.US,D,20110505,000000,24.5242,24.5448,24.2278,24.2963,2185954.8881768,0
+ES.US,D,20110506,000000,24.5242,24.6299,24.1456,24.3247,2009657.1918692,0
+ES.US,D,20110509,000000,24.308,24.4811,24.1142,24.4196,1494828.5492394,0
+ES.US,D,20110510,000000,24.4811,24.8168,24.4724,24.6308,2911296.4344795,0
+ES.US,D,20110511,000000,24.623,24.6299,24.4166,24.5682,2491417.3685579,0
+ES.US,D,20110512,000000,24.4968,24.8539,24.4968,24.8098,1586447.2611506,0
+ES.US,D,20110513,000000,24.8823,24.9274,24.5135,24.756,1674970.1800364,0
+ES.US,D,20110516,000000,24.7189,24.9127,24.6387,24.7336,1425727.6689342,0
+ES.US,D,20110517,000000,24.6808,25.0183,24.6299,24.987,2446793.5919714,0
+ES.US,D,20110518,000000,24.9939,25.031,24.7473,25.0183,1853345.7063938,0
+ES.US,D,20110519,000000,25.0819,25.1298,24.8168,24.987,1657983.6894187,0
+ES.US,D,20110520,000000,24.8098,24.9655,24.7179,24.8754,1741532.2852095,0
+ES.US,D,20110523,000000,24.7062,24.7062,24.4313,24.442,1788990.2097191,0
+ES.US,D,20110524,000000,24.5448,24.5682,24.3804,24.4773,1432032.7026661,0
+ES.US,D,20110525,000000,24.3578,24.4537,23.9694,24.3578,3272141.8242227,0
+ES.US,D,20110526,000000,24.2699,24.4234,24.1456,24.3667,1760610.9145937,0
+ES.US,D,20110527,000000,24.4537,24.5135,24.2463,24.3168,1336768.3341945,0
+ES.US,D,20110531,000000,24.5242,24.5614,24.2669,24.4684,2243081.4168526,0
+ES.US,D,20110601,000000,24.396,24.5007,24.2336,24.2336,2242795.2425222,0
+ES.US,D,20110602,000000,24.2336,24.261,24.0056,24.2278,2724333.6341047,0
+ES.US,D,20110603,000000,23.949,23.9694,23.674,23.7894,3200407.1180258,0
+ES.US,D,20110606,000000,23.7473,23.7894,23.5184,23.5262,2348139.0797345,0
+ES.US,D,20110607,000000,23.627,23.7894,23.5262,23.6211,2004516.2744318,0
+ES.US,D,20110608,000000,23.5986,23.8404,23.5262,23.7189,2246335.627811,0
+ES.US,D,20110609,000000,23.8041,23.8324,23.6358,23.6661,1514060.4863006,0
+ES.US,D,20110610,000000,23.5859,23.6661,23.5184,23.5262,1640314.4686123,0
+ES.US,D,20110613,000000,23.5351,23.6064,23.3707,23.5555,1462092.2499321,0
+ES.US,D,20110614,000000,23.7151,23.7405,23.4803,23.6574,1807577.2324854,0
+ES.US,D,20110615,000000,23.5096,23.6661,23.3853,23.5428,2726473.8092764,0
+ES.US,D,20110616,000000,23.5781,23.8247,23.5488,23.7993,2420231.5038447,0
+ES.US,D,20110617,000000,23.9901,24.1867,23.9146,24.1162,3223206.0137063,0
+ES.US,D,20110620,000000,24.1094,24.3501,24.0193,24.3422,2324157.6708383,0
+ES.US,D,20110621,000000,24.4234,24.6162,24.2463,24.4469,2068350.5250046,0
+ES.US,D,20110622,000000,24.3667,24.4166,24.0751,24.1739,2654267.9374852,0
+ES.US,D,20110623,000000,23.9372,24.0135,23.7189,24.0056,3250545.8827814,0
+ES.US,D,20110624,000000,24.034,24.2463,24.0193,24.0536,2021110.2973964,0
+ES.US,D,20110627,000000,24.0751,24.3501,24.0673,24.3168,2016536.6183643,0
+ES.US,D,20110628,000000,24.3735,24.5682,24.3247,24.4616,1811655.2166951,0
+ES.US,D,20110629,000000,24.5888,24.6103,24.4097,24.4362,2815096.8891779,0
+ES.US,D,20110630,000000,24.5301,24.5536,24.3344,24.4215,2117579.6642096,0
+ES.US,D,20110701,000000,24.4537,24.8168,24.4019,24.8041,1722993.2988487,0
+ES.US,D,20110705,000000,24.7405,24.9077,24.6427,24.7697,1763169.1086981,0
+ES.US,D,20110706,000000,24.7199,24.7864,24.5536,24.6494,2194598.3750092,0
+ES.US,D,20110707,000000,24.8295,24.8295,24.4537,24.5526,2265327.3828447,0
+ES.US,D,20110708,000000,24.4537,24.5448,24.396,24.5193,1207710.8654949,0
+ES.US,D,20110711,000000,24.3168,24.3501,24.1573,24.2278,1107809.450818,0
+ES.US,D,20110712,000000,24.1652,24.6719,24.1652,24.5682,3584444.893154,0
+ES.US,D,20110713,000000,24.6427,24.7003,24.4019,24.4234,1455335.4695785,0
+ES.US,D,20110714,000000,24.4929,24.5379,24.1534,24.1789,1307278.0694358,0
+ES.US,D,20110715,000000,24.1984,24.2855,24.0673,24.2786,1758159.0138118,0
+ES.US,D,20110718,000000,24.2278,24.2405,23.761,23.811,2897610.1471232,0
+ES.US,D,20110719,000000,23.8521,24.0429,23.6661,23.9938,2142714.9688886,0
+ES.US,D,20110720,000000,24.0947,24.1789,23.9901,24.1573,1414648.634139,0
+ES.US,D,20110721,000000,24.2855,24.5682,24.2405,24.5075,2393717.4521234,0
+ES.US,D,20110722,000000,24.5448,24.5526,24.3735,24.5379,1651657.1926121,0
+ES.US,D,20110725,000000,24.3667,24.4851,24.3247,24.3578,2282341.4688444,0
+ES.US,D,20110726,000000,24.4078,24.4146,24.217,24.2669,1332662.7546029,0
+ES.US,D,20110727,000000,24.1984,24.3374,24.0868,24.1984,2280544.7028693,0
+ES.US,D,20110728,000000,24.2091,24.2395,23.9382,23.9646,1428635.4045425,0
+ES.US,D,20110729,000000,23.7552,23.9323,23.5908,23.6055,2523624.2453539,0
+ES.US,D,20110801,000000,23.8501,23.8668,23.6133,23.7894,2161774.1793003,0
+ES.US,D,20110802,000000,23.674,23.7552,23.2807,23.2807,1971006.2823809,0
+ES.US,D,20110803,000000,23.1661,23.2562,22.7826,22.948,3329288.7939222,0
+ES.US,D,20110804,000000,22.7669,22.8932,22.2141,22.2298,4065999.6375555,0
+ES.US,D,20110805,000000,22.4881,22.5302,21.8757,22.3844,6210593.1365137,0
+ES.US,D,20110808,000000,21.8884,22.4764,21.1008,21.1506,5734561.5566909,0
+ES.US,D,20110809,000000,21.3326,22.2112,20.8444,22.1711,7386502.8795312,0
+ES.US,D,20110810,000000,21.8453,22.309,21.6242,21.6878,5220463.6806552,0
+ES.US,D,20110811,000000,21.7738,23.0214,21.6711,22.763,3193975.3499477,0
+ES.US,D,20110812,000000,22.8882,23.0428,22.4049,22.5233,2853530.1017647,0
+ES.US,D,20110815,000000,22.629,23.1387,22.629,23.1329,2045333.9324225,0
+ES.US,D,20110816,000000,22.856,23.0527,22.6828,22.948,3546226.311315,0
+ES.US,D,20110817,000000,23.0673,23.3766,22.9166,23.0428,2592177.3062262,0
+ES.US,D,20110818,000000,22.6436,22.7201,22.3775,22.6359,3232632.391743,0
+ES.US,D,20110819,000000,22.3775,22.7356,22.3335,22.3717,2825503.4142965,0
+ES.US,D,20110822,000000,22.7141,22.7415,22.2592,22.3658,2407909.6548141,0
+ES.US,D,20110823,000000,22.448,23.0155,22.222,23.0008,4724141.3187486,0
+ES.US,D,20110824,000000,22.9871,23.8687,22.9245,23.7914,3569879.6417825,0
+ES.US,D,20110825,000000,23.8892,23.9029,23.4068,23.5418,3316393.5741794,0
+ES.US,D,20110826,000000,23.399,23.762,22.8882,23.6877,2965487.6321654,0
+ES.US,D,20110829,000000,23.9509,24.17,23.8598,24.084,1862194.6255135,0
+ES.US,D,20110830,000000,24.0311,24.2669,23.9382,24.1416,2083303.1337735,0
+ES.US,D,20110831,000000,24.2816,24.3999,24.1475,24.2894,1999502.0913409,0
+ES.US,D,20110901,000000,24.4303,24.4303,24.0155,24.0429,2654756.4779495,0
+ES.US,D,20110902,000000,23.7161,24.0272,23.5976,23.5976,2156432.9398316,0
+ES.US,D,20110906,000000,23.128,23.4372,22.9088,23.4205,1850052.6574905,0
+ES.US,D,20110907,000000,23.5859,23.6828,23.5087,23.6574,1922325.9846596,0
+ES.US,D,20110908,000000,23.5252,23.9646,23.4851,23.674,1951328.7310051,0
+ES.US,D,20110909,000000,23.4372,23.4793,23.0234,23.1701,2231560.8559475,0
+ES.US,D,20110912,000000,22.9166,23.351,22.9001,23.3286,1959092.2317713,0
+ES.US,D,20110913,000000,23.3766,23.6211,23.2005,23.5859,1725983.8206024,0
+ES.US,D,20110914,000000,23.6504,24.0369,23.4068,23.812,1614437.1547763,0
+ES.US,D,20110915,000000,24.0008,24.217,23.9156,24.1191,1569287.0218322,0
+ES.US,D,20110916,000000,24.2033,24.4352,24.0155,24.1132,2629518.9681525,0
+ES.US,D,20110919,000000,23.8334,24.2591,23.7552,24.1622,2223245.447544,0
+ES.US,D,20110920,000000,24.2395,24.7082,24.17,24.3648,2037933.2598253,0
+ES.US,D,20110921,000000,24.3364,24.5897,23.9597,23.9734,2433749.1527564,0
+ES.US,D,20110922,000000,23.4459,23.5692,23.0976,23.4372,4057452.223534,0
+ES.US,D,20110923,000000,23.4372,23.8481,23.3687,23.805,2217723.3050163,0
+ES.US,D,20110926,000000,23.9734,24.0008,23.7082,23.8521,3012663.4705491,0
+ES.US,D,20110927,000000,24.2248,24.4616,24.079,24.1495,2224185.7346299,0
+ES.US,D,20110928,000000,24.1553,24.309,23.5976,23.6055,2913175.9866002,0
+ES.US,D,20110929,000000,23.9156,23.9871,23.6055,23.8745,2817006.0807828,0
+ES.US,D,20110930,000000,23.7141,24.0878,23.5575,23.5575,3071583.6990465,0
+ES.US,D,20111003,000000,23.5488,23.6574,22.4402,22.4402,5219000.1033649,0
+ES.US,D,20111004,000000,22.1799,22.312,21.5576,21.8884,7738796.7670482,0
+ES.US,D,20111005,000000,21.9499,21.9783,21.6848,21.7611,7175743.6615236,0
+ES.US,D,20111006,000000,21.7817,22.3658,21.72,22.359,4826178.8203924,0
+ES.US,D,20111007,000000,22.5096,22.7356,22.3042,22.4333,3545766.388284,0
+ES.US,D,20111010,000000,22.6994,23.0673,22.6828,23.0673,2731414.4046823,0
+ES.US,D,20111011,000000,22.9293,22.9724,22.5596,22.6153,2672233.5531339,0
+ES.US,D,20111012,000000,22.6359,22.9587,22.4881,22.7826,2941328.3863637,0
+ES.US,D,20111013,000000,22.677,23.0889,22.5302,23.0546,2130577.0890705,0
+ES.US,D,20111014,000000,23.175,23.3355,23.0008,23.3158,2280064.3388145,0
+ES.US,D,20111017,000000,23.3012,23.3687,22.9871,23.0155,2255370.5602455,0
+ES.US,D,20111018,000000,23.0508,23.4529,22.856,23.3286,2426283.0688837,0
+ES.US,D,20111019,000000,23.3286,23.5692,23.2386,23.351,1963407.3318549,0
+ES.US,D,20111020,000000,23.4372,23.5252,23.1339,23.355,2194778.256017,0
+ES.US,D,20111021,000000,23.6358,23.7425,23.4372,23.627,2451139.3535904,0
+ES.US,D,20111024,000000,23.7082,23.8521,23.5605,23.7846,1742824.1579015,0
+ES.US,D,20111025,000000,23.627,23.8413,23.3766,23.3912,1815200.7122398,0
+ES.US,D,20111026,000000,23.674,23.7914,23.3766,23.7425,2843090.8710083,0
+ES.US,D,20111027,000000,24.3304,24.6113,24.1416,24.446,3527877.4264739,0
+ES.US,D,20111028,000000,24.3481,24.4078,24.0232,24.2033,2378245.6413549,0
+ES.US,D,20111031,000000,24.0604,24.4313,23.9537,24.1954,2169987.3825857,0
+ES.US,D,20111101,000000,23.7425,24.0987,23.4529,23.5087,4193479.0592325,0
+ES.US,D,20111102,000000,23.7914,24.1906,23.7483,23.9509,3148282.5078266,0
+ES.US,D,20111103,000000,24.0907,24.442,23.9382,24.3364,2821793.3685117,0
+ES.US,D,20111104,000000,24.0868,24.2943,23.9253,24.2562,1915412.8304756,0
+ES.US,D,20111107,000000,24.2317,24.4537,23.6446,24.084,2235563.2083698,0
+ES.US,D,20111108,000000,24.084,24.1348,23.7552,24.0907,2893171.3788467,0
+ES.US,D,20111109,000000,23.7082,23.7846,23.4793,23.5937,4527406.6870382,0
+ES.US,D,20111110,000000,23.8334,24.0487,23.7161,24.0008,4215874.2446968,0
+ES.US,D,20111111,000000,24.5614,24.758,24.3412,24.5536,3090977.1201942,0
+ES.US,D,20111114,000000,24.5135,24.5536,24.0085,24.1132,1795796.0485292,0
+ES.US,D,20111115,000000,24.3872,24.4929,24.17,24.4224,2889328.4664085,0
+ES.US,D,20111116,000000,24.2317,24.3648,23.9871,24.0232,2755817.9207161,0
+ES.US,D,20111117,000000,23.9938,24.1906,23.6945,23.7483,3321573.3295616,0
+ES.US,D,20111118,000000,23.9323,24.2091,23.9029,24.1495,3611700.9540322,0
+ES.US,D,20111121,000000,23.897,23.9235,23.3609,23.6504,3135743.9839458,0
+ES.US,D,20111122,000000,23.6661,23.7004,23.3012,23.5252,3196694.0060874,0
+ES.US,D,20111123,000000,23.3218,23.3355,23.0008,23.0605,2400739.9657838,0
+ES.US,D,20111125,000000,23.0361,23.3099,23.0155,23.2249,990198.95533868,0
+ES.US,D,20111128,000000,23.7161,23.8334,23.2601,23.3766,1863072.5674775,0
+ES.US,D,20111129,000000,23.4676,23.7425,23.4459,23.5908,1217836.3265389,0
+ES.US,D,20111130,000000,24.2375,24.2659,23.9293,24.2228,2607757.4544199,0
+ES.US,D,20111201,000000,24.2395,24.4998,24.1348,24.3941,2291437.7243498,0
+ES.US,D,20111202,000000,24.446,24.4998,23.9801,24.0369,2489098.3344295,0
+ES.US,D,20111205,000000,24.3795,24.3795,24.0008,24.1191,1833193.9232703,0
+ES.US,D,20111206,000000,24.1876,24.2562,24.0038,24.0673,2307375.5904565,0
+ES.US,D,20111207,000000,23.9764,24.033,23.7699,23.947,2267735.3354257,0
+ES.US,D,20111208,000000,23.9107,23.9253,23.4048,23.4606,2418020.8071415,0
+ES.US,D,20111209,000000,23.6133,24.0741,23.5331,24.0125,2331657.4823999,0
+ES.US,D,20111212,000000,23.8687,24.0155,23.7278,23.9646,2171416.2101359,0
+ES.US,D,20111213,000000,24.0713,24.5536,24.0232,24.2502,3732439.9481747,0
+ES.US,D,20111214,000000,24.2591,24.3227,23.9734,24.0008,2550612.5288228,0
+ES.US,D,20111215,000000,24.2033,24.4146,24.1495,24.2766,1723436.869061,0
+ES.US,D,20111216,000000,24.3706,24.6034,24.1671,24.3148,3606047.9889537,0
+ES.US,D,20111219,000000,24.3412,24.6299,24.1191,24.1553,1669270.2006035,0
+ES.US,D,20111220,000000,24.4537,24.4998,24.1495,24.3648,2492173.6864313,0
+ES.US,D,20111221,000000,24.3795,24.6729,24.2502,24.6171,3466910.0294621,0
+ES.US,D,20111222,000000,24.7376,24.766,24.3344,24.7092,2290407.49676,0
+ES.US,D,20111223,000000,24.8138,25.0477,24.808,24.9987,1290928.3167035,0
+ES.US,D,20111227,000000,25.0477,25.3148,24.9479,25.2894,945203.15212267,0
+ES.US,D,20111228,000000,25.3559,25.6386,25.2522,25.2805,2093186.3686877,0
+ES.US,D,20111229,000000,25.3637,25.6044,25.3334,25.5613,1481944.5720596,0
+ES.US,D,20111230,000000,25.5573,25.6749,25.4341,25.442,1354973.1098192,0
+ES.US,D,20120103,000000,25.717,25.7599,25.077,25.1827,1844442.6185616,0
+ES.US,D,20120104,000000,25.0907,25.1699,24.6975,24.7376,3913377.7568412,0
+ES.US,D,20120105,000000,24.766,24.7884,24.4929,24.7219,2771150.7325241,0
+ES.US,D,20120106,000000,24.76,24.808,24.445,24.6895,3559756.2248409,0
+ES.US,D,20120109,000000,24.2992,24.5682,24.2444,24.3402,2588450.9076227,0
+ES.US,D,20120110,000000,24.7219,24.7219,24.2943,24.3148,1849642.8149673,0
+ES.US,D,20120111,000000,24.2894,24.3785,24.1172,24.1543,1589786.3023569,0
+ES.US,D,20120112,000000,24.2218,24.2562,23.9968,24.1671,1495006.3861449,0
+ES.US,D,20120113,000000,24.0741,24.1475,23.9253,24.1475,1291218.5792386,0
+ES.US,D,20120117,000000,24.2845,24.397,24.0135,24.1338,1228405.3577951,0
+ES.US,D,20120118,000000,24.1094,24.1231,23.9049,24.0673,1784058.8127737,0
+ES.US,D,20120119,000000,24.0379,24.0868,23.6133,23.6514,2155897.3850131,0
+ES.US,D,20120120,000000,23.6661,24.2365,23.6133,24.2365,2511619.2321891,0
+ES.US,D,20120123,000000,24.1593,24.4215,24.1172,24.2894,2399741.4217805,0
+ES.US,D,20120124,000000,24.1935,24.4293,24.1388,24.3706,3012259.7603328,0
+ES.US,D,20120125,000000,24.2562,24.6838,24.1318,24.625,2604385.7075759,0
+ES.US,D,20120126,000000,24.7219,24.8873,24.5897,24.8793,2168252.9617327,0
+ES.US,D,20120127,000000,24.8265,24.8265,24.3852,24.4998,2028670.4099776,0
+ES.US,D,20120130,000000,24.4068,24.4851,24.2072,24.3638,1846956.8644652,0
+ES.US,D,20120131,000000,24.4978,24.5506,24.3168,24.5125,2127705.1252537,0
+ES.US,D,20120201,000000,24.5829,24.9,24.5193,24.8021,1982244.7571603,0
+ES.US,D,20120202,000000,24.8353,25.032,24.7092,24.766,1632176.8971141,0
+ES.US,D,20120203,000000,24.9195,25.0242,24.7149,24.9,1272175.7216459,0
+ES.US,D,20120206,000000,24.7884,24.9566,24.76,24.8793,930460.06384575,0
+ES.US,D,20120207,000000,24.808,25.1279,24.6554,25.034,1261378.7729764,0
+ES.US,D,20120208,000000,25.0261,25.1347,24.8422,25.1279,1300920.911094,0
+ES.US,D,20120209,000000,25.1465,25.1641,24.9195,25.0144,1388433.0213624,0
+ES.US,D,20120210,000000,24.9077,25.0007,24.7727,24.8265,1789205.8625181,0
+ES.US,D,20120213,000000,24.9264,25.0124,24.6308,24.6838,1765742.6335703,0
+ES.US,D,20120214,000000,24.6397,24.6504,24.4537,24.6171,1539938.8221877,0
+ES.US,D,20120215,000000,24.623,25.079,24.489,25.0555,5570616.3709493,0
+ES.US,D,20120216,000000,25.4283,25.6552,25.2365,25.5085,3247713.7789606,0
+ES.US,D,20120217,000000,25.6632,25.7179,25.2844,25.4597,2058914.9485073,0
+ES.US,D,20120221,000000,25.5192,25.5683,25.3461,25.3862,2000345.2835647,0
+ES.US,D,20120222,000000,25.4313,25.6258,25.1993,25.3461,1937417.5923891,0
+ES.US,D,20120223,000000,25.3079,25.3784,25.1279,25.212,1763572.8189144,0
+ES.US,D,20120224,000000,25.3608,25.445,25.1397,25.2933,4326176.0521852,0
+ES.US,D,20120227,000000,25.2727,25.4185,25.0193,25.1641,3955506.7064964,0
+ES.US,D,20120228,000000,25.1993,25.2776,25.0193,25.1554,2616469.4186814,0
+ES.US,D,20120229,000000,25.2326,25.7835,25.1778,25.5309,3962610.9842512,0
+ES.US,D,20120301,000000,25.5603,25.8109,25.4841,25.6318,3151689.0044108,0
+ES.US,D,20120302,000000,25.6103,25.7384,25.4313,25.6632,2029603.5427054,0
+ES.US,D,20120305,000000,25.5897,25.9978,25.5683,25.9664,2747620.0481983,0
+ES.US,D,20120306,000000,25.8969,25.938,25.4597,25.5409,1928618.7537772,0
+ES.US,D,20120307,000000,25.582,25.8275,25.4097,25.7776,1748467.9245196,0
+ES.US,D,20120308,000000,25.9096,26.1034,25.8196,26.0897,2029710.8580793,0
+ES.US,D,20120309,000000,26.0828,26.257,25.9585,26.2022,1526006.2204969,0
+ES.US,D,20120312,000000,26.2227,26.4468,26.1112,26.393,1788990.2097191,0
+ES.US,D,20120313,000000,26.5203,26.7208,26.3783,26.7071,2882410.2019686,0
+ES.US,D,20120314,000000,26.6992,26.7727,26.0447,26.1288,2013827.1606851,0
+ES.US,D,20120315,000000,26.1171,26.257,25.9019,26.1112,1708235.9018554,0
+ES.US,D,20120316,000000,25.9742,26.0828,25.8196,25.9096,3013235.81921,0
+ES.US,D,20120319,000000,25.9253,26.0447,25.8314,25.8519,1512431.336719,0
+ES.US,D,20120320,000000,25.7776,26.0447,25.7384,25.9811,1599391.53935,0
+ES.US,D,20120321,000000,25.9517,26.0369,25.7541,25.8685,1225976.9641906,0
+ES.US,D,20120322,000000,25.7179,25.9253,25.6632,25.8764,1974013.1569536,0
+ES.US,D,20120323,000000,25.8969,26.1934,25.8275,26.1288,2337962.5161316,0
+ES.US,D,20120326,000000,26.2629,26.4528,26.2306,26.4154,2248046.5414869,0
+ES.US,D,20120327,000000,26.4996,26.5368,26.3539,26.4468,2612379.1698576,0
+ES.US,D,20120328,000000,26.3676,26.4528,26.1112,26.2384,3121802.1837943,0
+ES.US,D,20120329,000000,26.1171,26.4722,25.7776,26.4655,2856586.0347939,0
+ES.US,D,20120330,000000,26.5906,26.5985,26.3196,26.395,3040774.9882653,0
+ES.US,D,20120402,000000,26.3305,26.5584,26.2306,26.3539,2342435.0120969,0
+ES.US,D,20120403,000000,26.3539,26.5848,26.2227,26.5584,3518651.3704686,0
+ES.US,D,20120404,000000,26.3676,26.4722,26.1728,26.3362,4228638.6418885,0
+ES.US,D,20120405,000000,26.3451,27.6298,26.0369,26.1592,3809016.1108131,0
+ES.US,D,20120409,000000,25.9978,26.2443,25.9458,26.167,464770058.8112,0
+ES.US,D,20120410,000000,25.8764,25.9585,25.3392,25.5409,6521947.7419495,0
+ES.US,D,20120411,000000,25.7609,25.7776,25.1778,25.4097,5459932.3163195,0
+ES.US,D,20120412,000000,25.3862,25.5125,25.3392,25.4097,3954836.240922,0
+ES.US,D,20120413,000000,25.5603,25.8275,25.4263,25.4597,4422428.7441483,0
+ES.US,D,20120416,000000,25.5125,25.9175,25.5125,25.7453,3219383.5422918,0
+ES.US,D,20120417,000000,25.8431,25.8685,25.5446,25.8265,2725412.9201512,0
+ES.US,D,20120418,000000,25.709,25.9019,25.6258,25.7384,2397776.0173607,0
+ES.US,D,20120419,000000,25.7033,25.7835,25.4918,25.5476,2649407.0620714,0
+ES.US,D,20120420,000000,25.5546,25.9312,25.5546,25.9312,3032617.9977948,0
+ES.US,D,20120423,000000,25.7609,25.7609,25.6318,25.6632,2942785.8313468,0
+ES.US,D,20120424,000000,25.6906,25.9175,25.6465,25.8969,2999392.135972,0
+ES.US,D,20120425,000000,26.0183,26.123,25.8519,26.0105,2581981.3236509,0
+ES.US,D,20120426,000000,25.938,26.167,25.8519,26.1034,2221021.4641754,0
+ES.US,D,20120427,000000,26.1728,26.2727,26.074,26.1885,1897080.2984531,0
+ES.US,D,20120430,000000,26.1699,26.2052,26.0124,26.1533,2257255.222622,0
+ES.US,D,20120501,000000,26.1973,26.4909,26.1699,26.3773,2484412.2297676,0
+ES.US,D,20120502,000000,26.2629,26.3676,26.1357,26.3362,2601059.9530349,0
+ES.US,D,20120503,000000,26.3402,26.5848,25.3412,25.4801,6777299.0529568,0
+ES.US,D,20120504,000000,25.4597,25.803,25.4597,25.6465,3949706.5660476,0
+ES.US,D,20120507,000000,25.5603,25.6709,25.4313,25.5282,2865259.1611107,0
+ES.US,D,20120508,000000,25.3862,25.7893,25.3392,25.7698,3404563.885408,0
+ES.US,D,20120509,000000,25.6298,25.8685,25.5653,25.7277,2158184.7355548,0
+ES.US,D,20120510,000000,25.8187,25.9899,25.6699,25.9312,1951639.4345639,0
+ES.US,D,20120511,000000,25.8431,26.1298,25.8363,26.0124,1804403.7635703,0
+ES.US,D,20120514,000000,25.8598,25.9517,25.576,25.7453,2184407.5026897,0
+ES.US,D,20120515,000000,25.7453,25.8109,25.394,25.445,2743548.1962958,0
+ES.US,D,20120516,000000,25.5192,25.582,25.2844,25.2844,2518596.7755976,0
+ES.US,D,20120517,000000,25.3255,25.3392,24.9665,24.9665,1885646.6118984,0
+ES.US,D,20120518,000000,24.987,25.0996,24.7767,24.8481,2326448.0875335,0
+ES.US,D,20120521,000000,24.8656,25.438,24.8656,25.4146,3381415.4482237,0
+ES.US,D,20120522,000000,25.4557,25.8314,25.4557,25.7835,3028824.1438132,0
+ES.US,D,20120523,000000,25.6358,25.7952,25.5232,25.7952,3986494.276234,0
+ES.US,D,20120524,000000,25.802,25.9674,25.6004,25.8314,4226854.1405276,0
+ES.US,D,20120525,000000,25.8099,25.9517,25.7678,25.8588,7775418.9049434,0
+ES.US,D,20120529,000000,25.9595,26.1826,25.8314,26.1386,9261623.3863228,0
+ES.US,D,20120530,000000,26.0124,26.2129,25.7521,25.8099,1920134.7069289,0
+ES.US,D,20120531,000000,25.8363,26.1063,25.6161,25.851,3176534.0465546,0
+ES.US,D,20120601,000000,25.6298,26.1826,25.5379,26.1464,4668495.742233,0
+ES.US,D,20120604,000000,26.0516,26.1973,25.9517,26.0055,3738456.7634735,0
+ES.US,D,20120605,000000,25.9742,26.1386,25.9458,25.9978,2547050.6804592,0
+ES.US,D,20120606,000000,26.3499,26.5652,26.2052,26.5652,3391904.7594879,0
+ES.US,D,20120607,000000,26.5652,26.8871,26.5417,26.6376,2157752.4079055,0
+ES.US,D,20120608,000000,26.5848,26.8734,26.4635,26.8421,2187712.8162071,0
+ES.US,D,20120611,000000,26.9028,27.1522,26.7805,26.7922,2310554.1696274,0
+ES.US,D,20120612,000000,26.8011,26.8734,26.5066,26.8499,2482392.6566351,0
+ES.US,D,20120613,000000,26.7374,27.1602,26.6572,26.9811,2544051.982296,0
+ES.US,D,20120614,000000,26.936,27.4389,26.936,27.3548,2307905.012968,0
+ES.US,D,20120615,000000,27.5935,27.6914,27.3019,27.6239,2886112.0713438,0
+ES.US,D,20120618,000000,27.5231,27.8117,27.4967,27.7921,2077315.9579588,0
+ES.US,D,20120619,000000,27.8352,27.9662,27.6239,27.6914,2717692.3455346,0
+ES.US,D,20120620,000000,27.7119,27.7119,27.0681,27.3019,3575274.0279125,0
+ES.US,D,20120621,000000,27.4008,27.5172,26.9439,26.9732,2321179.4136987,0
+ES.US,D,20120622,000000,27.077,27.2257,26.9077,27.1072,3629835.2081256,0
+ES.US,D,20120625,000000,26.9517,27.0681,26.8499,26.9879,2185099.4313388,0
+ES.US,D,20120626,000000,27.0016,27.4468,27.0016,27.2882,2328462.55041,0
+ES.US,D,20120627,000000,27.3685,27.5935,27.3685,27.5172,1534170.3653256,0
+ES.US,D,20120628,000000,27.2805,27.5231,27.2511,27.5231,1352788.9864468,0
+ES.US,D,20120629,000000,27.8831,28.0671,27.6171,27.8626,2104762.1203566,0
+ES.US,D,20120702,000000,27.8626,28.1278,27.8352,28.0739,1643874.2728735,0
+ES.US,D,20120703,000000,28.0739,28.2148,28.027,28.1874,992558.87151417,0
+ES.US,D,20120705,000000,28.1042,28.1953,27.7775,27.8284,2030835.1143777,0
+ES.US,D,20120706,000000,27.6415,27.8117,27.5613,27.7775,1324043.7969987,0
+ES.US,D,20120709,000000,27.7921,27.7921,27.483,27.6855,1622130.1340111,0
+ES.US,D,20120710,000000,27.8048,27.9762,27.7197,27.798,2215970.487242,0
+ES.US,D,20120711,000000,27.8048,27.9595,27.7334,27.8783,1616740.858137,0
+ES.US,D,20120712,000000,27.7775,28.1278,27.7119,28.0593,1563348.9044741,0
+ES.US,D,20120713,000000,28.0876,28.6943,28.0876,28.6317,2262875.4820629,0
+ES.US,D,20120716,000000,28.5064,28.6679,28.344,28.4144,1718404.2890489,0
+ES.US,D,20120717,000000,28.5769,28.7755,28.344,28.7403,1811160.5439237,0
+ES.US,D,20120718,000000,28.6453,28.9017,28.4751,28.9017,1619443.1614578,0
+ES.US,D,20120719,000000,28.8831,29.1786,28.7932,29.0621,2118291.0118312,0
+ES.US,D,20120720,000000,28.841,29.0494,28.754,28.9017,2048497.1808258,0
+ES.US,D,20120723,000000,28.6893,28.7608,28.389,28.5602,1447082.4062971,0
+ES.US,D,20120724,000000,28.5064,28.5524,28.0739,28.2344,1986043.7213977,0
+ES.US,D,20120725,000000,28.4144,28.5602,28.1874,28.344,928340.32969766,0
+ES.US,D,20120726,000000,28.6317,29.0034,28.6091,28.754,1264721.9023873,0
+ES.US,D,20120727,000000,28.9947,29.0954,28.569,28.6893,4036346.8666593,0
+ES.US,D,20120730,000000,28.709,29.3351,28.6893,29.1277,2561863.2682164,0
+ES.US,D,20120731,000000,29.025,29.0749,28.1669,28.6317,4934740.0747207,0
+ES.US,D,20120801,000000,28.3743,28.978,28.0739,28.0739,4761908.1539658,0
+ES.US,D,20120802,000000,27.9535,28.1874,27.7246,28.1806,2997639.3181976,0
+ES.US,D,20120803,000000,28.5769,28.709,28.3215,28.4066,1915424.0730385,0
+ES.US,D,20120806,000000,28.4751,28.6317,28.3664,28.4066,1010329.2753874,0
+ES.US,D,20120807,000000,28.4897,28.5299,28.3078,28.344,2595078.9095274,0
+ES.US,D,20120808,000000,28.3998,28.4379,28.1042,28.3215,1306082.2695548,0
+ES.US,D,20120809,000000,28.2941,28.3587,28.027,28.1415,1274891.3116321,0
+ES.US,D,20120810,000000,28.1199,28.4839,28.0514,28.4222,1506867.290093,0
+ES.US,D,20120813,000000,28.3146,28.4379,28.0808,28.208,1300358.7829447,0
+ES.US,D,20120814,000000,28.208,28.2902,27.9849,28.1042,2038451.4397738,0
+ES.US,D,20120815,000000,28.1199,28.1199,27.9281,28.0103,2078505.6255328,0
+ES.US,D,20120816,000000,27.9966,28.0593,27.8048,27.8352,1678404.2720025,0
+ES.US,D,20120817,000000,27.9194,27.9194,27.6092,27.6699,1751018.9642658,0
+ES.US,D,20120820,000000,27.6316,27.7775,27.4967,27.7687,1668083.5991831,0
+ES.US,D,20120821,000000,27.7481,27.7481,27.4165,27.4321,2876424.0482051,0
+ES.US,D,20120822,000000,27.2805,27.4702,27.2678,27.4008,1302444.789404,0
+ES.US,D,20120823,000000,27.4242,27.4242,27.028,27.0955,1227851.4060554,0
+ES.US,D,20120824,000000,27.0369,27.2952,27.0133,27.2598,1156885.2823461,0
+ES.US,D,20120827,000000,27.2451,27.3548,27.1699,27.2511,1418979.0649902,0
+ES.US,D,20120828,000000,27.1729,27.3959,27.1072,27.2952,2023761.4981584,0
+ES.US,D,20120829,000000,27.3567,27.4282,27.1209,27.3841,2129459.9871304,0
+ES.US,D,20120830,000000,27.2697,27.4115,27.2384,27.3196,1506975.6275182,0
+ES.US,D,20120831,000000,27.3968,27.4585,27.1816,27.2902,2703084.1680135,0
+ES.US,D,20120904,000000,27.298,27.5436,27.1612,27.5358,2427404.2590285,0
+ES.US,D,20120905,000000,27.529,27.5514,27.2834,27.298,1779557.6993755,0
+ES.US,D,20120906,000000,27.4203,27.6767,27.2834,27.6463,1358779.228415,0
+ES.US,D,20120907,000000,27.6385,27.71,27.5074,27.7021,1406928.0595224,0
+ES.US,D,20120910,000000,27.7843,27.8205,27.6024,27.6151,1016678.2573198,0
+ES.US,D,20120911,000000,27.6532,27.6836,27.4742,27.4869,1668386.1263325,0
+ES.US,D,20120912,000000,27.4742,27.5074,27.2324,27.2324,1674754.5272374,0
+ES.US,D,20120913,000000,27.2197,27.7608,27.1983,27.7608,1827492.9217862,0
+ES.US,D,20120914,000000,27.7315,27.7843,27.2834,27.3509,3038892.3699911,0
+ES.US,D,20120917,000000,27.2902,27.391,26.8793,27.0085,3796570.5935897,0
+ES.US,D,20120918,000000,26.9869,27.0085,26.6728,26.7628,2697110.2788642,0
+ES.US,D,20120919,000000,26.6885,26.8705,26.575,26.8128,2507894.8776878,0
+ES.US,D,20120920,000000,26.7257,27.0359,26.667,26.9292,2821415.209575,0
+ES.US,D,20120921,000000,26.8636,27.1983,26.6552,27.1141,3834007.3062757,0
+ES.US,D,20120924,000000,27.1072,27.5984,27.0515,27.5906,3066980.3805301,0
+ES.US,D,20120925,000000,27.5514,27.7677,27.5006,27.5583,2273362.7492249,0
+ES.US,D,20120926,000000,27.6385,27.9204,27.5661,27.6024,1543304.4367246,0
+ES.US,D,20120927,000000,27.6894,27.7315,27.3724,27.4742,1181676.1557773,0
+ES.US,D,20120928,000000,27.4742,27.7608,27.3841,27.6973,1634715.6722462,0
+ES.US,D,20121001,000000,27.8205,28.0465,27.7021,27.9976,3142619.3222362,0
+ES.US,D,20121002,000000,28.0054,28.1835,27.9545,28.0905,2528937.8894406,0
+ES.US,D,20121003,000000,28.0681,28.1914,28.0123,28.1386,1804609.1958576,0
+ES.US,D,20121004,000000,28.162,28.3049,28.0465,28.1052,1410160.8074059,0
+ES.US,D,20121005,000000,28.3714,28.6081,28.2031,28.3567,2655025.2774099,0
+ES.US,D,20121008,000000,28.3489,28.4115,28.1914,28.3254,1481233.2244381,0
+ES.US,D,20121009,000000,28.2618,28.6081,28.0768,28.568,2188605.0668875,0
+ES.US,D,20121010,000000,28.5886,28.6013,28.2099,28.2862,1766031.8740544,0
+ES.US,D,20121011,000000,28.4115,28.4202,28.115,28.162,1564124.6413201,0
+ES.US,D,20121012,000000,28.162,28.2383,27.8783,28.02,1938733.9943094,0
+ES.US,D,20121015,000000,28.0818,28.3567,27.9204,28.3254,1488682.9554919,0
+ES.US,D,20121016,000000,28.4281,28.6081,28.2031,28.3254,1314104.3492695,0
+ES.US,D,20121017,000000,28.4202,28.8186,28.3186,28.616,2663616.6396322,0
+ES.US,D,20121018,000000,28.616,28.8577,28.5514,28.8351,1444505.8152713,0
+ES.US,D,20121019,000000,28.9045,29.0161,28.7618,28.7705,2745666.9083926,0
+ES.US,D,20121022,000000,28.702,28.8714,28.4653,28.6609,1753865.3768032,0
+ES.US,D,20121023,000000,28.4741,28.5289,28.2461,28.2931,2034985.6642212,0
+ES.US,D,20121024,000000,28.3636,28.3938,28.1052,28.1316,988736.40009957,0
+ES.US,D,20121025,000000,28.2696,28.4741,28.0054,28.2618,1392135.9127889,0
+ES.US,D,20121026,000000,28.3107,28.3636,28.0054,28.2236,1559931.165327,0
+ES.US,D,20121031,000000,28.8791,29.2559,28.0534,28.4741,1799512.2266211,0
+ES.US,D,20121101,000000,28.3714,28.5436,28.2236,28.4281,1904783.4981997,0
+ES.US,D,20121102,000000,28.6317,28.7411,28.4741,28.5514,1802499.6822213,0
+ES.US,D,20121105,000000,28.4888,28.4888,28.0768,28.2775,1752519.3353986,0
+ES.US,D,20121106,000000,28.297,28.5436,28.2315,28.3861,1634032.9420577,0
+ES.US,D,20121107,000000,28.254,28.254,27.6679,27.798,1616481.2571371,0
+ES.US,D,20121108,000000,27.7403,28.1316,27.6894,27.6894,1354417.1139772,0
+ES.US,D,20121109,000000,27.5984,27.8117,27.5661,27.6298,1618693.9979426,0
+ES.US,D,20121112,000000,27.6767,27.6836,27.4037,27.5006,1228353.233185,0
+ES.US,D,20121113,000000,27.4037,27.8489,27.3509,27.6973,1569078.5233913,0
+ES.US,D,20121114,000000,27.7403,27.8117,27.3049,27.5202,2186641.7065699,0
+ES.US,D,20121115,000000,27.529,27.7765,27.2697,27.4282,2079884.3725751,0
+ES.US,D,20121116,000000,27.4282,27.798,27.2697,27.7608,2496169.9065466,0
+ES.US,D,20121119,000000,27.89,27.9458,27.4937,27.6532,1960039.6732155,0
+ES.US,D,20121120,000000,27.6894,27.9124,27.3049,27.5984,2402813.7076288,0
+ES.US,D,20121121,000000,27.6072,27.66,27.205,27.4517,2305945.7408552,0
+ES.US,D,20121123,000000,27.48,27.6463,27.1903,27.3353,1017373.2521225,0
+ES.US,D,20121126,000000,27.3196,27.7403,27.3196,27.6072,2884253.9822979,0
+ES.US,D,20121127,000000,27.66,27.9976,27.6151,27.8117,1872972.1552104,0
+ES.US,D,20121128,000000,27.8303,27.8987,27.5583,27.844,2394145.691568,0
+ES.US,D,20121129,000000,27.893,27.9752,27.6395,27.893,2127462.8991239,0
+ES.US,D,20121130,000000,27.9408,28.34,27.9242,28.3176,2168366.4094137,0
+ES.US,D,20121203,000000,28.3176,28.3567,27.8803,28.1894,1513720.1432575,0
+ES.US,D,20121204,000000,28.3567,28.3714,28.0975,28.1122,1108295.9471798,0
+ES.US,D,20121205,000000,28.159,28.8753,28.1122,28.7207,2030045.0688153,0
+ES.US,D,20121206,000000,28.7511,28.8821,28.5769,28.6913,1596490.9581002,0
+ES.US,D,20121207,000000,28.6766,28.8684,28.6111,28.706,1380989.4226157,0
+ES.US,D,20121210,000000,28.57,28.7441,28.4741,28.6111,1846369.1850366,0
+ES.US,D,20121211,000000,28.6913,28.9868,28.6561,28.8958,1995526.3122493,0
+ES.US,D,20121212,000000,28.8958,29.2833,28.8753,29.0279,2512788.4587395,0
+ES.US,D,20121213,000000,28.9868,29.115,28.6639,28.7578,2994620.1790108,0
+ES.US,D,20121214,000000,28.5377,28.6982,28.209,28.2853,4573956.0080483,0
+ES.US,D,20121217,000000,28.3567,28.7384,28.3244,28.706,4187850.6233821,0
+ES.US,D,20121218,000000,28.7207,29.0211,28.4438,29.0054,2380314.2729439,0
+ES.US,D,20121219,000000,28.9379,29.0719,28.6689,28.839,1961997.923277,0
+ES.US,D,20121220,000000,28.9252,29.0357,28.6689,28.839,2436007.8858649,0
+ES.US,D,20121221,000000,28.706,28.8753,28.6473,28.6766,4396597.4226154,0
+ES.US,D,20121224,000000,28.6268,28.6395,28.3039,28.618,1013035.666913,0
+ES.US,D,20121226,000000,28.618,28.7384,28.296,28.34,2398032.5522069,0
+ES.US,D,20121227,000000,28.2921,28.4359,28.0925,28.3489,1830341.3784259,0
+ES.US,D,20121228,000000,28.1199,28.4829,28.0504,28.0975,1730569.7642488,0
+ES.US,D,20121231,000000,28.0584,28.6111,27.8646,28.57,2259002.9301406,0
+ES.US,D,20130102,000000,28.8547,29.1678,28.8069,29.1072,1941330.0043076,0
+ES.US,D,20130103,000000,29.1385,29.2783,28.9105,28.9476,2179281.9160201,0
+ES.US,D,20130104,000000,29.0151,29.1894,28.9379,28.978,1942321.3939525,0
+ES.US,D,20130107,000000,28.8547,28.9319,28.5769,28.6639,2659962.8066623,0
+ES.US,D,20130108,000000,28.57,28.6561,28.4829,28.5064,3782170.9145094,0
+ES.US,D,20130109,000000,28.5837,28.6473,28.3636,28.5954,2958953.6589692,0
+ES.US,D,20130110,000000,28.6766,28.839,28.5377,28.7384,2095143.5966981,0
+ES.US,D,20130111,000000,28.6913,28.7902,28.5308,28.6473,2086444.9191019,0
+ES.US,D,20130114,000000,28.6639,28.7578,28.4897,28.5377,2720200.4591312,0
+ES.US,D,20130115,000000,28.5152,28.5152,28.3039,28.4947,2523810.2586686,0
+ES.US,D,20130116,000000,28.4125,28.5152,28.2618,28.2686,3183357.2602347,0
+ES.US,D,20130117,000000,28.3567,28.4047,28.2148,28.2921,4770918.5571719,0
+ES.US,D,20130118,000000,28.3636,28.6855,28.3636,28.6639,3886612.2805296,0
+ES.US,D,20130122,000000,28.6982,29.1834,28.6913,29.1316,2905369.5596845,0
+ES.US,D,20130123,000000,28.9897,29.115,28.7384,29.0719,2458719.9071953,0
+ES.US,D,20130124,000000,29.0563,29.3498,29.0211,29.1757,1896277.9882766,0
+ES.US,D,20130125,000000,29.2783,29.4741,29.0435,29.4741,2128467.5754342,0
+ES.US,D,20130128,000000,29.5093,29.526,29.2715,29.4251,1699610.8119441,0
+ES.US,D,20130129,000000,29.4251,29.7215,29.3635,29.6991,1999924.1984784,0
+ES.US,D,20130130,000000,29.6493,30.0739,29.6493,29.9653,2814872.0379182,0
+ES.US,D,20130131,000000,29.8899,29.978,29.7215,29.7745,6827559.4418029,0
+ES.US,D,20130201,000000,29.8723,30.2255,29.8165,30.1013,2402781.001991,0
+ES.US,D,20130204,000000,30.022,30.0924,29.9359,29.9653,1799233.2066488,0
+ES.US,D,20130205,000000,30.0592,30.2421,29.8899,29.9182,1810374.586566,0
+ES.US,D,20130206,000000,29.884,30.0532,29.7158,30.0298,1612382.8319038,0
+ES.US,D,20130207,000000,30.0739,30.2647,29.8899,30.0367,1940539.9587451,0
+ES.US,D,20130208,000000,30.0435,30.0592,29.7745,30.0532,2050627.1354856,0
+ES.US,D,20130211,000000,30.0592,30.115,29.8723,30.0592,1158756.6580573,0
+ES.US,D,20130212,000000,30.0131,30.0876,29.8478,30.0816,1495319.133806,0
+ES.US,D,20130213,000000,30.0689,30.1962,29.884,30.0367,1621325.7797321,0
+ES.US,D,20130214,000000,29.9994,30.0739,29.6795,29.795,3920470.7920331,0
+ES.US,D,20130215,000000,29.6991,29.978,29.6864,29.9271,2002438.4443821,0
+ES.US,D,20130219,000000,30.0298,30.2949,29.9182,30.2715,2657370.8848688,0
+ES.US,D,20130220,000000,29.9917,30.4476,29.9917,30.0816,2158693.7170427,0
+ES.US,D,20130221,000000,30.0131,30.2049,29.8557,29.8899,2090200.9571898,0
+ES.US,D,20130222,000000,29.9994,30.3273,29.9917,30.2862,1731737.9687479,0
+ES.US,D,20130225,000000,30.4252,30.612,29.9711,29.9857,2458985.6405021,0
+ES.US,D,20130226,000000,30.0435,30.3009,29.8625,30.1013,1942531.9364957,0
+ES.US,D,20130227,000000,30.0103,30.4837,29.9134,30.4407,2262611.7928584,0
+ES.US,D,20130228,000000,30.4603,30.7069,30.3213,30.6149,2442858.694927,0
+ES.US,D,20130301,000000,30.5943,30.8595,30.3283,30.8321,1783373.0164317,0
+ES.US,D,20130304,000000,30.7362,31.3478,30.7362,31.1971,1873005.8828994,0
+ES.US,D,20130305,000000,31.3712,31.5082,31.2686,31.4045,1457230.3524669,0
+ES.US,D,20130306,000000,31.4583,31.5709,31.2832,31.3712,1007617.7736059,0
+ES.US,D,20130307,000000,31.3644,31.4915,31.2048,31.2138,881323.93129805,0
+ES.US,D,20130308,000000,31.3311,31.3311,30.9955,31.1345,1437432.1990519,0
+ES.US,D,20130311,000000,31.0962,31.3007,31.0728,31.2832,1240052.6530467,0
+ES.US,D,20130312,000000,31.289,31.3007,30.9584,31.0728,1679838.2098086,0
+ES.US,D,20130313,000000,31.0728,31.2763,31.0219,31.1971,1242299.1215412,0
+ES.US,D,20130314,000000,31.2205,31.3898,31.1423,31.3644,1353135.461797,0
+ES.US,D,20130315,000000,31.2138,31.5326,31.1619,31.4671,2692699.1059697,0
+ES.US,D,20130318,000000,31.294,31.429,31.1687,31.2686,1063412.5695936,0
+ES.US,D,20130319,000000,31.3565,31.4828,31.151,31.2686,1290157.6901134,0
+ES.US,D,20130320,000000,31.3849,31.7009,31.3849,31.5082,1994375.4826203,0
+ES.US,D,20130321,000000,31.3966,31.5963,31.3389,31.4133,1562281.8830418,0
+ES.US,D,20130322,000000,31.4788,31.5894,31.3389,31.4583,981296.88955761,0
+ES.US,D,20130325,000000,31.5562,31.7518,31.2606,31.3791,1538798.2130704,0
+ES.US,D,20130326,000000,31.4828,31.6433,31.4133,31.5806,1769162.4168198,0
+ES.US,D,20130327,000000,31.4788,31.6364,31.3644,31.6364,1611389.3981565,0
+ES.US,D,20130328,000000,31.7098,32.0766,31.6578,32.0552,2720119.717088,0
+ES.US,D,20130401,000000,32.0405,32.0473,31.8292,31.9309,1161997.5823503,0
+ES.US,D,20130402,000000,32.0131,32.2176,31.967,32.0766,1373701.1756485,0
+ES.US,D,20130403,000000,31.612,32.1237,31.612,31.8771,2594738.5664843,0
+ES.US,D,20130404,000000,31.967,32.1314,31.8634,32.0473,2167664.2602527,0
+ES.US,D,20130405,000000,31.8439,32.2978,31.7675,32.2479,1204709.1011781,0
+ES.US,D,20130408,000000,32.1931,32.3369,32.0199,32.3301,1534747.8242425,0
+ES.US,D,20130409,000000,32.3869,32.4172,32.0983,32.2176,1605238.694153,0
+ES.US,D,20130410,000000,32.289,32.6079,32.2567,32.5844,1846752.4542291,0
+ES.US,D,20130411,000000,32.6315,32.7929,32.4965,32.7713,1732096.7087123,0
+ES.US,D,20130412,000000,32.7028,33.0003,32.7028,32.9397,1427299.5836496,0
+ES.US,D,20130415,000000,32.8515,32.8879,32.3301,32.3301,1747920.1050869,0
+ES.US,D,20130416,000000,32.4808,32.8438,32.1648,32.8076,1522488.3203339,0
+ES.US,D,20130417,000000,32.8585,32.8585,32.3301,32.3799,2235014.366886,0
+ES.US,D,20130418,000000,32.514,32.7107,32.3448,32.6001,2778734.3522825,0
+ES.US,D,20130419,000000,32.6079,33.1481,32.5503,33.1481,1630996.4280007,0
+ES.US,D,20130422,000000,33.1334,33.1481,32.6236,32.8164,2084104.4218988,0
+ES.US,D,20130423,000000,32.9553,33.0453,32.6754,33.0453,2042124.6917162,0
+ES.US,D,20130424,000000,33.0512,33.245,32.7782,33.1402,1637163.4848231,0
+ES.US,D,20130425,000000,33.2664,33.2938,32.9768,33.0717,1728417.3244629,0
+ES.US,D,20130426,000000,33.0512,33.2214,32.9611,33.0874,2074787.4033386,0
+ES.US,D,20130429,000000,33.1558,33.3536,33.057,33.237,1592398.6651739,0
+ES.US,D,20130430,000000,33.1558,33.4396,33.0717,33.4308,1675156.1933513,0
+ES.US,D,20130501,000000,33.4132,33.4709,33.1481,33.1666,1411488.4518892,0
+ES.US,D,20130502,000000,33.3683,33.5815,33.1902,33.3937,1492177.3484776,0
+ES.US,D,20130503,000000,33.5247,33.6765,33.2067,33.3075,1939113.1752973,0
+ES.US,D,20130506,000000,33.2527,33.3389,32.8007,32.8956,2116982.7863204,0
+ES.US,D,20130507,000000,32.9768,33.1745,32.8879,33.1745,1590479.2530572,0
+ES.US,D,20130508,000000,33.0943,33.2136,32.653,32.8369,1994315.1816005,0
+ES.US,D,20130509,000000,32.8076,32.8369,32.0355,32.1314,2697856.3762258,0
+ES.US,D,20130510,000000,32.1775,32.3115,32.0619,32.289,1871744.6717429,0
+ES.US,D,20130513,000000,32.1775,32.244,31.9142,32.0903,1731195.2595713,0
+ES.US,D,20130514,000000,32.0619,32.5052,32.0043,32.4093,1503730.6150206,0
+ES.US,D,20130515,000000,32.3799,33.0453,32.3516,32.8301,1691946.4501425,0
+ES.US,D,20130516,000000,32.7342,32.8301,32.4601,32.5376,1600009.8803142,0
+ES.US,D,20130517,000000,32.6001,32.8007,31.8056,32.8007,2055214.1011832,0
+ES.US,D,20130520,000000,32.785,32.9191,32.6315,32.7713,1413418.0845179,0
+ES.US,D,20130521,000000,32.8672,32.9611,32.5707,32.8879,1550402.5821723,0
+ES.US,D,20130522,000000,32.8438,33.2596,32.2704,32.4093,1729156.2674664,0
+ES.US,D,20130523,000000,32.2253,32.2811,31.6852,32.107,1371838.9983978,0
+ES.US,D,20130524,000000,31.9887,31.9887,31.3565,31.5963,2324721.8430899,0
+ES.US,D,20130528,000000,31.6852,31.6852,31.1218,31.3644,1979290.0071978,0
+ES.US,D,20130529,000000,31.202,31.2342,30.7861,31.0454,2762519.5103058,0
+ES.US,D,20130530,000000,31.2088,31.9025,31.2088,31.2813,1758962.3460397,0
+ES.US,D,20130531,000000,31.1854,31.6687,31.0023,31.0023,2008894.7416885,0
+ES.US,D,20130603,000000,31.018,31.3458,30.6296,31.1383,1867238.4480886,0
+ES.US,D,20130604,000000,31.0688,31.1178,30.6824,30.9046,2000978.9552965,0
+ES.US,D,20130605,000000,30.7568,30.7861,30.5248,30.6453,1525473.7318319,0
+ES.US,D,20130606,000000,30.608,31.018,30.5512,31.0122,1700043.1395934,0
+ES.US,D,20130607,000000,31.0454,31.5493,31.0297,31.5326,2174817.5964643,0
+ES.US,D,20130610,000000,31.6521,31.6521,31.1306,31.2978,1702392.8352571,0
+ES.US,D,20130611,000000,31.018,31.2813,30.8752,30.8889,1964522.3896925,0
+ES.US,D,20130612,000000,31.0992,31.155,30.4984,30.5993,2062535.0537882,0
+ES.US,D,20130613,000000,30.5993,31.2255,30.5875,31.1951,1562919.6429784,0
+ES.US,D,20130614,000000,31.2088,31.3898,31.0386,31.3458,1588245.049177,0
+ES.US,D,20130617,000000,31.5709,31.6942,31.2088,31.3545,2174342.3426654,0
+ES.US,D,20130618,000000,31.3849,31.7538,31.2666,31.6658,1469426.4892024,0
+ES.US,D,20130619,000000,31.612,31.6197,30.7128,30.7215,1518083.2797465,0
+ES.US,D,20130620,000000,30.5425,30.5425,29.3371,29.4721,3880777.3903409,0
+ES.US,D,20130621,000000,29.6747,30.1717,29.2793,30.0367,3673180.3986854,0
+ES.US,D,20130624,000000,29.7158,30.0876,29.3939,29.8674,1758614.8486384,0
+ES.US,D,20130625,000000,30.0816,30.2832,29.7158,30.1648,2304449.457927,0
+ES.US,D,20130626,000000,30.3713,30.7695,30.3243,30.6981,1655999.8880775,0
+ES.US,D,20130627,000000,30.8752,31.4417,30.8428,31.0552,2468956.7718179,0
+ES.US,D,20130628,000000,31.0297,31.5004,30.7695,31.2666,4077478.2943622,0
+ES.US,D,20130701,000000,31.3781,31.5238,30.5993,30.6892,3004282.65087,0
+ES.US,D,20130702,000000,30.6374,30.8966,30.4299,30.5993,1888594.2075025,0
+ES.US,D,20130703,000000,30.5875,30.8087,30.4015,30.7861,984959.92098808,0
+ES.US,D,20130705,000000,30.8164,30.8253,30.1834,30.5993,1030365.5667274,0
+ES.US,D,20130708,000000,30.6824,31.1178,30.5572,31.0688,1588656.9358025,0
+ES.US,D,20130709,000000,31.2422,31.4202,31.1246,31.3898,1561150.4723852,0
+ES.US,D,20130710,000000,31.3545,31.5072,31.1951,31.4906,1372540.1255076,0
+ES.US,D,20130711,000000,31.8457,32.1304,31.7538,32.0953,1746572.01958,0
+ES.US,D,20130712,000000,32.112,32.2626,31.8457,32.1999,1366742.0291612,0
+ES.US,D,20130715,000000,32.1588,32.8477,32.1207,32.8114,1294620.9876181,0
+ES.US,D,20130716,000000,32.8027,32.8545,32.425,32.6559,2059418.8197392,0
+ES.US,D,20130717,000000,32.834,32.9524,32.6021,32.6843,1381326.6995052,0
+ES.US,D,20130718,000000,32.7811,33.236,32.7205,33.1969,1350601.7969208,0
+ES.US,D,20130719,000000,33.2781,33.3692,33.0776,33.3546,1499175.3329096,0
+ES.US,D,20130722,000000,33.3163,33.378,33.1324,33.245,1257509.2872076,0
+ES.US,D,20130723,000000,33.2527,33.4817,33.1177,33.4191,1080170.1207471,0
+ES.US,D,20130724,000000,33.4415,33.4415,32.7811,32.8633,1352532.4516006,0
+ES.US,D,20130725,000000,32.8261,33.0776,32.6696,33.0121,1441385.4930177,0
+ES.US,D,20130726,000000,32.8917,33.0697,32.6089,32.9083,2533907.1022795,0
+ES.US,D,20130729,000000,32.8114,32.9377,32.6178,32.7675,2301351.6207994,0
+ES.US,D,20130730,000000,32.8184,33.3546,32.8184,33.1578,1744745.6141207,0
+ES.US,D,20130731,000000,33.1656,33.1969,32.7596,33.0423,2344712.1421267,0
+ES.US,D,20130801,000000,33.1813,33.5766,33.1108,33.5188,1923264.2276432,0
+ES.US,D,20130802,000000,33.3995,33.5188,33.1108,33.2527,1429057.51168,0
+ES.US,D,20130805,000000,33.2058,33.2058,32.9083,32.9328,1085709.6381448,0
+ES.US,D,20130806,000000,32.9592,33.0492,32.4681,32.4818,1941725.5381144,0
+ES.US,D,20130807,000000,32.4611,32.9524,32.4524,32.8545,2117565.3554932,0
+ES.US,D,20130808,000000,32.9161,33.0492,32.697,32.8917,1553049.6947295,0
+ES.US,D,20130809,000000,32.8917,32.9524,32.5052,32.5659,1791145.7156584,0
+ES.US,D,20130812,000000,32.4611,32.4905,32.2088,32.3585,1594191.3429443,0
+ES.US,D,20130813,000000,32.3448,32.3927,32.0385,32.0385,1232891.1404258,0
+ES.US,D,20130814,000000,32.017,32.0512,31.604,31.7029,2071147.8790853,0
+ES.US,D,20130815,000000,31.4906,31.5894,31.1462,31.155,1472713.4057984,0
+ES.US,D,20130816,000000,31.0758,31.1246,30.6374,30.7303,3208572.2849058,0
+ES.US,D,20130819,000000,30.6981,30.8702,30.5425,30.6697,2227049.5220373,0
+ES.US,D,20130820,000000,30.7509,31.0914,30.6618,30.927,2155207.5004664,0
+ES.US,D,20130821,000000,30.8966,30.8966,30.3644,30.5101,2402520.37894,0
+ES.US,D,20130822,000000,30.5933,30.7998,30.4389,30.6824,1397518.0343047,0
+ES.US,D,20130823,000000,30.7362,31.0386,30.5875,31.0297,2082238.1564435,0
+ES.US,D,20130826,000000,31.0621,31.155,30.6697,30.7509,1399027.6038981,0
+ES.US,D,20130827,000000,30.4535,30.8428,30.4535,30.7215,1948362.7384797,0
+ES.US,D,20130828,000000,30.6697,30.9123,30.4984,30.6227,4078503.4116962,0
+ES.US,D,20130829,000000,30.5101,30.6765,30.3781,30.4818,1917254.5667027,0
+ES.US,D,20130830,000000,30.4984,30.6765,30.3048,30.4818,1811206.5362269,0
+ES.US,D,20130903,000000,30.6785,30.788,29.9936,30.0151,2208579.0131056,0
+ES.US,D,20130904,000000,30.024,30.2196,29.8214,30.1384,2605442.5084964,0
+ES.US,D,20130905,000000,30.0856,30.2196,29.8605,29.9603,1749538.0121055,0
+ES.US,D,20130906,000000,30.0778,30.338,29.9085,29.9516,6358869.2556089,0
+ES.US,D,20130909,000000,29.9564,30.2891,29.8498,30.2519,5813657.0754891,0
+ES.US,D,20130910,000000,30.3771,30.474,30.1952,30.474,5702644.9424303,0
+ES.US,D,20130911,000000,30.4984,30.4984,30.0523,30.2832,2788023.7754608,0
+ES.US,D,20130912,000000,30.3928,30.4897,30.0377,30.0973,1569393.315155,0
+ES.US,D,20130913,000000,30.1863,30.3694,30.1619,30.249,1604032.6737602,0
+ES.US,D,20130916,000000,30.6003,30.7803,30.2568,30.3312,1991467.747012,0
+ES.US,D,20130917,000000,30.3459,30.5044,30.249,30.4222,1298940.1759064,0
+ES.US,D,20130918,000000,30.4143,31.5425,30.2872,31.4524,2312217.046898,0
+ES.US,D,20130919,000000,31.5268,31.6824,31.2332,31.3057,1609357.5604098,0
+ES.US,D,20130920,000000,31.3057,31.4123,30.9231,30.9231,2552184.4435381,0
+ES.US,D,20130923,000000,30.7734,31.3781,30.6922,31.2596,1736158.3401031,0
+ES.US,D,20130924,000000,31.2176,31.3057,31.0601,31.1854,1638232.5503578,0
+ES.US,D,20130925,000000,31.2422,31.3956,31.0219,31.0356,1749719.9372155,0
+ES.US,D,20130926,000000,31.1236,31.291,31.0356,31.1159,1538684.7653893,0
+ES.US,D,20130927,000000,31.2176,31.3281,30.9231,31.1159,2807495.8945495,0
+ES.US,D,20130930,000000,30.9495,31.1159,30.788,30.9701,2035914.7087441,0
+ES.US,D,20131001,000000,31.0023,31.1628,30.9016,31.0601,1691156.40458,0
+ES.US,D,20131002,000000,30.9163,31.2245,30.9016,31.1373,2235218.777122,0
+ES.US,D,20131003,000000,31.0023,31.0424,30.654,30.8037,1890973.5426505,0
+ES.US,D,20131004,000000,30.7803,30.9016,30.6472,30.795,1363865.9771397,0
+ES.US,D,20131007,000000,30.5101,30.8468,30.5101,30.5435,1333679.6955273,0
+ES.US,D,20131008,000000,30.5435,31.0424,30.4818,30.795,2206965.1942918,0
+ES.US,D,20131009,000000,30.8625,31.3555,30.7803,30.932,1478283.5847316,0
+ES.US,D,20131010,000000,31.1236,31.5581,30.8781,31.4935,1464852.8101703,0
+ES.US,D,20131011,000000,31.4935,31.7079,31.4045,31.654,1268778.4235224,0
+ES.US,D,20131014,000000,31.5346,31.6471,31.0278,31.3281,2055321.4165571,0
+ES.US,D,20131015,000000,31.2176,31.2978,30.788,30.8722,1796661.725879,0
+ES.US,D,20131016,000000,31.0219,31.2078,30.9084,31.1784,2129489.6266145,0
+ES.US,D,20131017,000000,31.158,31.8125,30.9622,31.7499,3625492.5126602,0
+ES.US,D,20131018,000000,31.9084,31.9817,31.7146,31.7851,1641327.3213321,0
+ES.US,D,20131021,000000,31.7655,31.8213,31.5024,31.7079,1423871.6239907,0
+ES.US,D,20131022,000000,31.7782,32.1491,31.6892,31.9817,2536168.9015417,0
+ES.US,D,20131023,000000,31.836,32.428,31.836,32.2156,3237704.8317512,0
+ES.US,D,20131024,000000,32.3809,32.4847,32.0864,32.1912,1547308.8332494,0
+ES.US,D,20131025,000000,32.112,32.607,31.9916,32.5904,1553551.5218591,0
+ES.US,D,20131028,000000,32.607,32.7802,32.4035,32.5248,1116555.1427685,0
+ES.US,D,20131029,000000,32.7948,32.8468,32.4564,32.6305,1526338.3871304,0
+ES.US,D,20131030,000000,32.5972,32.8378,32.3605,32.3732,1258254.362518,0
+ES.US,D,20131031,000000,32.3809,32.4945,31.8497,32.1999,1702995.8454535,0
+ES.US,D,20131101,000000,32.1999,32.42,31.6824,31.9084,4155293.1830312,0
+ES.US,D,20131104,000000,31.968,32.0943,31.7499,32.0375,1167143.6100434,0
+ES.US,D,20131105,000000,32.0072,32.2988,31.8556,31.8771,1803168.1036932,0
+ES.US,D,20131106,000000,31.9084,32.4035,31.8556,32.2479,1801268.1105489,0
+ES.US,D,20131107,000000,32.3125,32.42,31.7499,31.836,1519784.9949619,0
+ES.US,D,20131108,000000,31.7372,31.7372,31.153,31.7372,2003156.946362,0
+ES.US,D,20131111,000000,31.7851,31.9387,31.608,31.8125,982127.81716727,0
+ES.US,D,20131112,000000,31.6618,31.7225,31.287,31.4935,2333299.9186467,0
+ES.US,D,20131113,000000,31.3134,31.6765,31.1306,31.6618,2163014.9494332,0
+ES.US,D,20131114,000000,31.7782,32.3037,31.7782,32.103,1827815.8899592,0
+ES.US,D,20131115,000000,32.0298,32.243,31.9005,32.2332,1654807.15435,0
+ES.US,D,20131118,000000,32.289,32.3125,32.0298,32.1687,1259510.4634187,0
+ES.US,D,20131119,000000,32.1364,32.1588,31.7303,31.8497,1538335.2238856,0
+ES.US,D,20131120,000000,31.8937,31.9005,31.3849,31.5649,3047521.548107,0
+ES.US,D,20131121,000000,31.6305,31.8497,31.4837,31.6687,1703591.7012917,0
+ES.US,D,20131122,000000,31.6149,31.7499,31.4583,31.6687,1924336.3593313,0
+ES.US,D,20131125,000000,31.7499,31.7499,31.4367,31.4367,1442452.51445,0
+ES.US,D,20131126,000000,31.4583,31.5024,30.9231,30.9495,3152072.2736035,0
+ES.US,D,20131127,000000,30.9867,31.0424,30.837,30.9163,1652484.032017,0
+ES.US,D,20131129,000000,30.608,31.0728,30.608,30.8468,1267564.2267201,0
+ES.US,D,20131202,000000,30.8555,30.9231,30.5435,30.7519,2184833.6980319,0
+ES.US,D,20131203,000000,30.6922,30.9084,30.5582,30.7519,1933641.1132775,0
+ES.US,D,20131204,000000,30.5669,31.016,30.4818,30.8722,2088284.6112267,0
+ES.US,D,20131205,000000,30.8194,30.9417,30.6237,30.7157,2252572.1841137,0
+ES.US,D,20131206,000000,30.932,31.2245,30.8664,31.2176,1877634.7526954,0
+ES.US,D,20131209,000000,31.2656,31.3204,30.8781,31.0356,1738868.8198335,0
+ES.US,D,20131210,000000,31.0023,31.016,30.7803,30.8194,4068940.0788014,0
+ES.US,D,20131211,000000,30.9221,31.2753,30.7861,31.0278,6524409.863243,0
+ES.US,D,20131212,000000,30.9554,31.4623,30.9554,31.3399,4134863.4019867,0
+ES.US,D,20131213,000000,31.5317,31.6451,31.3077,31.5062,4756569.9806506,0
+ES.US,D,20131216,000000,31.6374,31.8848,31.5405,31.6197,2908322.2655446,0
+ES.US,D,20131217,000000,31.605,31.6872,31.3497,31.4476,1817349.0638209,0
+ES.US,D,20131218,000000,31.4084,31.8429,31.0092,31.8272,2434605.6316455,0
+ES.US,D,20131219,000000,31.6805,31.7645,31.2606,31.7283,2198814.3361283,0
+ES.US,D,20131220,000000,31.8028,32.0816,31.7499,31.9005,3579067.8818942,0
+ES.US,D,20131223,000000,32.059,32.2186,31.9005,31.9396,1443163.8620715,0
+ES.US,D,20131224,000000,31.8781,32.1706,31.7499,32.0091,728178.76037947,0
+ES.US,D,20131226,000000,32.0248,32.0973,31.8848,31.9994,1239250.3428701,0
+ES.US,D,20131227,000000,31.9162,32.1314,31.8272,31.969,1387623.5568275,0
+ES.US,D,20131230,000000,31.9084,32.1785,31.8848,32.106,1513206.0515137,0
+ES.US,D,20131231,000000,32.1608,32.2126,32.0091,32.1138,2050006.7504192,0
+ES.US,D,20140102,000000,32.0816,32.1393,31.5894,31.605,3848203.5971711,0
+ES.US,D,20140103,000000,31.6295,31.7059,31.294,31.4554,2972581.6894083,0
+ES.US,D,20140106,000000,31.5483,31.5483,31.2753,31.4769,2850198.2149167,0
+ES.US,D,20140107,000000,31.5483,31.7724,31.5483,31.7557,1509008.487316,0
+ES.US,D,20140108,000000,31.6451,31.7146,31.4084,31.6197,2937401.6657286,0
+ES.US,D,20140109,000000,31.6295,31.8028,31.3928,31.7557,3107469.9600919,0
+ES.US,D,20140110,000000,31.925,32.4534,31.925,32.3095,2187824.2197857,0
+ES.US,D,20140113,000000,32.2372,32.3095,31.9925,32.0649,2645324.989657,0
+ES.US,D,20140114,000000,32.0649,32.2126,31.969,32.0395,2226499.6585022,0
+ES.US,D,20140115,000000,32.0532,32.0973,31.7059,31.8497,2110697.171561,0
+ES.US,D,20140116,000000,31.8634,31.9994,31.7352,31.9925,1395083.508393,0
+ES.US,D,20140117,000000,32.0816,32.2773,31.9533,32.2664,2545491.0303579,0
+ES.US,D,20140121,000000,32.4534,32.6599,32.3095,32.6138,3217415.0717183,0
+ES.US,D,20140122,000000,32.5884,32.9768,32.5678,32.834,2724799.6894429,0
+ES.US,D,20140123,000000,32.7117,32.8545,32.5737,32.6744,1826404.4372791,0
+ES.US,D,20140124,000000,32.5805,32.695,32.1461,32.1461,3121921.7637824,0
+ES.US,D,20140127,000000,32.1461,32.56,32.0816,32.4337,2278762.2456107,0
+ES.US,D,20140128,000000,32.4534,32.6061,32.3174,32.5473,2056156.4323715,0
+ES.US,D,20140129,000000,32.3996,32.6061,32.2459,32.4337,2082677.638451,0
+ES.US,D,20140130,000000,32.5473,33.0082,32.4828,32.9474,1885101.8586192,0
+ES.US,D,20140131,000000,32.6667,33.3172,32.6138,33.1803,2760833.1258582,0
+ES.US,D,20140203,000000,33.2283,33.7273,32.8477,32.9161,2823696.4278096,0
+ES.US,D,20140204,000000,33.0159,33.0159,32.652,32.9377,2343187.2417656,0
+ES.US,D,20140205,000000,32.7655,32.8261,32.4828,32.6599,2433064.3784655,0
+ES.US,D,20140206,000000,32.652,32.652,32.2126,32.4758,3756731.0385787,0
+ES.US,D,20140207,000000,32.5541,32.8184,32.3174,32.8027,2387910.1573165,0
+ES.US,D,20140210,000000,32.7361,33.1969,32.5316,33.1715,2202052.1942677,0
+ES.US,D,20140211,000000,33.1227,33.7704,33.108,33.5306,2520591.8195016,0
+ES.US,D,20140212,000000,33.4866,33.6745,33.3476,33.6294,1727308.3989322,0
+ES.US,D,20140213,000000,33.4787,33.918,33.469,33.8584,2573116.0517123,0
+ES.US,D,20140214,000000,33.8643,34.1275,33.744,34.0707,1700580.7385142,0
+ES.US,D,20140218,000000,34.1519,34.3261,33.9768,34.0227,2271831.7165566,0
+ES.US,D,20140219,000000,33.9024,34.197,33.6079,33.6656,2493612.7344933,0
+ES.US,D,20140220,000000,33.6872,33.9387,33.5923,33.8408,2080368.8248346,0
+ES.US,D,20140221,000000,33.876,34.1205,33.8045,33.8242,2296686.9792121,0
+ES.US,D,20140224,000000,33.9298,34.0433,33.6353,33.6421,2690824.6641048,0
+ES.US,D,20140225,000000,33.7273,33.9699,33.5668,33.6509,2452570.225243,0
+ES.US,D,20140226,000000,33.8163,33.8506,33.4787,33.5101,1993975.8606086,0
+ES.US,D,20140227,000000,33.5531,33.7762,33.4954,33.6548,2643134.7339774,0
+ES.US,D,20140228,000000,33.7019,34.0697,33.6118,33.9758,2508973.1416831,0
+ES.US,D,20140303,000000,33.8565,34.0227,33.512,33.5952,1885722.2436857,0
+ES.US,D,20140304,000000,33.8222,33.8565,33.6685,33.7694,1750029.6187232,0
+ES.US,D,20140305,000000,33.7096,33.7253,33.3486,33.4465,1881858.8902238,0
+ES.US,D,20140306,000000,33.5042,33.5443,33.1705,33.2517,2094524.2336828,0
+ES.US,D,20140307,000000,33.1959,33.4376,33.0306,33.4376,2319434.7723337,0
+ES.US,D,20140310,000000,33.4221,33.4221,33.0884,33.2517,1431948.8944692,0
+ES.US,D,20140311,000000,33.3409,33.3409,32.9661,33.1441,1114155.366597,0
+ES.US,D,20140312,000000,33.0786,33.6118,33.0209,33.5863,1800950.2526318,0
+ES.US,D,20140313,000000,33.6765,34.2204,33.6392,34.0961,2117209.6816823,0
+ES.US,D,20140314,000000,34.0961,34.4581,33.9454,34.3143,1631735.3710043,0
+ES.US,D,20140317,000000,34.3848,34.5159,34.198,34.4581,1416802.095976,0
+ES.US,D,20140318,000000,34.5237,34.6265,34.2967,34.5727,1329756.0410458,0
+ES.US,D,20140319,000000,34.5727,34.6558,33.8007,33.9454,1985337.4840321,0
+ES.US,D,20140320,000000,33.8163,33.8163,33.4034,33.6685,2531684.1409622,0
+ES.US,D,20140321,000000,33.8222,34.3046,33.7019,33.9542,2677722.9900236,0
+ES.US,D,20140324,000000,34.052,34.2801,33.8565,34.2077,2921281.8745117,0
+ES.US,D,20140325,000000,34.2722,34.373,33.9758,34.2204,1855855.8640928,0
+ES.US,D,20140326,000000,34.2585,34.4376,34.0697,34.0697,1870720.5764601,0
+ES.US,D,20140327,000000,34.1138,34.3789,33.9836,34.3603,2240722.5227284,0
+ES.US,D,20140328,000000,34.3437,34.4581,34.198,34.3603,1690691.371293,0
+ES.US,D,20140331,000000,34.5159,34.9228,34.3848,34.7801,1736248.2806069,0
+ES.US,D,20140401,000000,34.7859,34.7859,34.2967,34.4797,2305780.168564,0
+ES.US,D,20140402,000000,34.4425,34.5052,34.2135,34.2967,1811510.0854274,0
+ES.US,D,20140403,000000,34.4024,34.5628,34.2722,34.373,1356136.2040626,0
+ES.US,D,20140404,000000,34.4748,34.8936,34.4024,34.4651,1889519.1638208,0
+ES.US,D,20140407,000000,34.4963,34.9611,34.4581,34.4748,1877844.2731874,0
+ES.US,D,20140408,000000,34.3848,34.877,34.1676,34.7938,2149235.6554195,0
+ES.US,D,20140409,000000,34.8212,34.9542,34.373,34.8212,2270352.8084985,0
+ES.US,D,20140410,000000,34.9757,35.0922,34.5727,34.6949,1615144.4141932,0
+ES.US,D,20140411,000000,34.7331,35.013,34.6333,34.7331,1954142.4379047,0
+ES.US,D,20140414,000000,34.877,35.013,34.6479,34.9081,2443979.8850719,0
+ES.US,D,20140415,000000,34.9228,35.4111,34.9081,35.4053,2168660.7601536,0
+ES.US,D,20140416,000000,35.5099,35.643,35.372,35.5745,1797347.5222209,0
+ES.US,D,20140417,000000,35.4806,35.6509,35.0021,35.1069,1877926.0372817,0
+ES.US,D,20140421,000000,35.0678,35.2145,34.6695,34.9375,1461583.2684442,0
+ES.US,D,20140422,000000,34.9375,35.1225,34.7566,35.013,1596310.0550412,0
+ES.US,D,20140423,000000,35.0755,35.5941,35.0599,35.238,1684147.177585,0
+ES.US,D,20140424,000000,35.2223,35.5197,35.0021,35.4963,1911289.876014,0
+ES.US,D,20140425,000000,35.5745,35.9395,35.5276,35.9013,1612216.2375614,0
+ES.US,D,20140428,000000,35.8083,36.2291,35.8083,36.1616,2782049.8863116,0
+ES.US,D,20140429,000000,36.1792,36.3847,35.9013,36.009,2795122.9429599,0
+ES.US,D,20140430,000000,36.0706,36.2536,35.9718,36.1225,2194329.5755487,0
+ES.US,D,20140501,000000,36.3152,36.3152,35.7653,36.0491,1673212.2520062,0
+ES.US,D,20140502,000000,35.3583,35.7879,35.0217,35.147,2833639.9637434,0
+ES.US,D,20140505,000000,35.2076,35.694,35.1538,35.6352,1681233.3096698,0
+ES.US,D,20140506,000000,35.5442,35.6813,35.3887,35.4669,1520899.0307484,0
+ES.US,D,20140507,000000,35.552,35.9767,35.4885,35.9258,2341184.0214521,0
+ES.US,D,20140508,000000,35.9179,36.056,35.4366,35.5197,1637432.2842836,0
+ES.US,D,20140509,000000,35.4806,35.6175,34.9308,34.9856,1652394.0915131,0
+ES.US,D,20140512,000000,35.0599,35.1303,34.4748,34.511,2115625.5023528,0
+ES.US,D,20140513,000000,34.6049,34.8847,34.5159,34.6558,1562315.6107308,0
+ES.US,D,20140514,000000,34.7487,35.1225,34.6479,34.8847,2171861.8244505,0
+ES.US,D,20140515,000000,34.9161,35.0755,34.6862,34.7566,1306909.1089598,0
+ES.US,D,20140516,000000,34.7722,35.1744,34.6616,35.147,3121366.7899914,0
+ES.US,D,20140519,000000,35.1147,35.1147,34.5335,34.5961,1741803.1287723,0
+ES.US,D,20140520,000000,34.5864,34.9004,34.2645,34.5413,2093213.9640695,0
+ES.US,D,20140521,000000,34.6333,34.7164,34.3848,34.6049,1755298.292558,0
+ES.US,D,20140522,000000,34.5727,34.8936,34.511,34.7722,1148830.4969936,0
+ES.US,D,20140523,000000,34.7859,34.8643,34.5628,34.5727,973449.58059469,0
+ES.US,D,20140527,000000,34.8212,34.9081,34.5335,34.5628,1938434.5333136,0
+ES.US,D,20140528,000000,34.6137,34.8105,34.5824,34.7968,1445535.0208099,0
+ES.US,D,20140529,000000,34.8456,34.9201,34.5169,34.7204,2255582.1248398,0
+ES.US,D,20140530,000000,34.7517,35.0364,34.7126,35.007,2124984.4250114,0
+ES.US,D,20140602,000000,34.9826,35.0971,34.8907,34.9582,1078816.9249843,0
+ES.US,D,20140603,000000,34.87,35.0824,34.7968,34.9512,1170644.1353362,0
+ES.US,D,20140604,000000,34.8907,34.9347,34.7057,34.9064,843845.31451369,0
+ES.US,D,20140605,000000,34.8035,35.238,34.8035,35.1577,1021492.1183794,0
+ES.US,D,20140606,000000,35.2898,35.3906,35.0364,35.0658,1265229.861824,0
+ES.US,D,20140609,000000,34.9669,35.0824,34.7204,34.826,1712107.4317266,0
+ES.US,D,20140610,000000,34.8603,34.8907,34.689,34.8162,1440675.1674472,0
+ES.US,D,20140611,000000,34.7761,34.8817,34.4288,34.4376,1459933.6778391,0
+ES.US,D,20140612,000000,34.4504,34.8035,34.1422,34.7517,1809777.7086768,0
+ES.US,D,20140613,000000,34.7448,35.0745,34.5423,34.9748,1399159.4485004,0
+ES.US,D,20140616,000000,34.8907,35.5305,34.8907,35.2829,1611673.5283846,0
+ES.US,D,20140617,000000,35.1293,35.2829,34.9435,35.146,1183036.5058983,0
+ES.US,D,20140618,000000,35.0971,36.1382,35.0971,36.0852,2286741.3991759,0
+ES.US,D,20140619,000000,36.1626,36.4766,36.0158,36.0784,3805663.7829416,0
+ES.US,D,20140620,000000,36.0852,36.2066,35.7772,35.8143,2573077.2137674,0
+ES.US,D,20140623,000000,35.7458,35.9326,35.6048,35.6773,1597947.3810321,0
+ES.US,D,20140624,000000,35.69,35.9542,35.6048,35.8768,2189084.4088911,0
+ES.US,D,20140625,000000,35.7849,36.0217,35.7712,35.9463,1571436.3954644,0
+ES.US,D,20140626,000000,35.9982,36.0784,35.7927,36.0628,1111031.9781897,0
+ES.US,D,20140627,000000,36.0393,36.2722,35.8691,36.1303,2123749.7871856,0
+ES.US,D,20140630,000000,36.1802,36.5247,35.9698,36.4502,1630761.3562293,0
+ES.US,D,20140701,000000,36.4903,36.5247,35.9767,35.9933,1654302.2610669,0
+ES.US,D,20140702,000000,35.9326,35.9326,35.4385,35.5765,3413915.6537085,0
+ES.US,D,20140703,000000,35.3906,35.4385,34.9435,35.2223,1211720.3722755,0
+ES.US,D,20140707,000000,35.2223,35.5901,35.1137,35.2575,2179931.9405709,0
+ES.US,D,20140708,000000,35.2438,35.6048,35.2438,35.4474,1524833.9277929,0
+ES.US,D,20140709,000000,35.4209,35.4972,35.0461,35.323,1367387.9655072,0
+ES.US,D,20140710,000000,35.2517,35.6987,35.2145,35.4972,1825295.5117484,0
+ES.US,D,20140711,000000,35.5305,35.6048,35.1577,35.2575,1018683.5217357,0
+ES.US,D,20140714,000000,35.3133,35.4562,34.8162,34.826,1641216.9398045,0
+ES.US,D,20140715,000000,34.8603,35.1216,34.8162,35.007,1855246.7215893,0
+ES.US,D,20140716,000000,35.0745,35.1381,34.6725,35.0599,2277195.4411512,0
+ES.US,D,20140717,000000,34.9923,35.1293,34.736,34.736,947047.95450324,0
+ES.US,D,20140718,000000,34.8817,35.1381,34.6441,35.1137,933868.60453231,0
+ES.US,D,20140721,000000,35.0658,35.1216,34.7968,35.0461,1464573.790198,0
+ES.US,D,20140722,000000,35.1137,35.2321,34.9582,35.1216,1880828.662634,0
+ES.US,D,20140723,000000,35.146,35.146,34.87,34.9748,1162085.4787518,0
+ES.US,D,20140724,000000,34.9923,35.1216,34.8456,35.0745,853094.87769608,0
+ES.US,D,20140725,000000,35.0286,35.1528,34.8603,34.9582,1716022.9097986,0
+ES.US,D,20140728,000000,34.9064,35.6048,34.8603,35.5471,1487032.3428356,0
+ES.US,D,20140729,000000,35.5471,35.6312,35.1988,35.2145,1509428.5503511,0
+ES.US,D,20140730,000000,35.2321,35.4297,34.5423,34.6441,1910843.2396481,0
+ES.US,D,20140731,000000,34.4435,34.5824,33.7557,33.8506,2281887.6781204,0
+ES.US,D,20140801,000000,33.787,34.5824,33.4797,33.7644,3257910.7835871,0
+ES.US,D,20140804,000000,33.7644,33.7644,32.7234,33.2998,4699431.1873606,0
+ES.US,D,20140805,000000,33.2253,33.4221,32.7782,32.877,2812414.0048294,0
+ES.US,D,20140806,000000,32.7782,32.8085,32.3232,32.4153,4274075.9712145,0
+ES.US,D,20140807,000000,32.5239,32.925,32.5239,32.7381,2013185.3125438,0
+ES.US,D,20140808,000000,32.8525,33.5335,32.8525,33.5267,2120608.0018571,0
+ES.US,D,20140811,000000,33.5541,33.7039,33.3075,33.3721,1594011.4619365,0
+ES.US,D,20140812,000000,33.3075,33.4797,33.1842,33.3643,991001.26551528,0
+ES.US,D,20140813,000000,33.2654,33.5962,33.2577,33.5042,1201298.5163893,0
+ES.US,D,20140814,000000,33.5384,33.9641,33.5384,33.9504,1519493.7103754,0
+ES.US,D,20140815,000000,33.9504,34.2409,33.8319,34.059,1655788.3234832,0
+ES.US,D,20140818,000000,34.1021,34.2801,33.9317,34.0667,1230562.9078369,0
+ES.US,D,20140819,000000,34.1734,34.5119,34.1255,34.4982,1064481.6351283,0
+ES.US,D,20140820,000000,34.466,34.7821,34.42,34.7684,2342271.4839081,0
+ES.US,D,20140821,000000,34.7684,35.007,34.6509,34.8359,1567618.0122545,0
+ES.US,D,20140822,000000,34.9064,34.9748,34.5824,34.8162,1745907.6863127,0
+ES.US,D,20140825,000000,34.8603,35.0912,34.826,34.9669,1213966.8407699,0
+ES.US,D,20140826,000000,34.9923,35.191,34.6284,34.6578,1469945.691202,0
+ES.US,D,20140827,000000,34.7448,34.9582,34.689,34.9582,1948159.3502949,0
+ES.US,D,20140828,000000,34.8534,35.2145,34.7448,35.146,2983484.9314005,0
+ES.US,D,20140829,000000,35.1528,35.3906,35.0971,35.3818,1109744.1937024,0
+ES.US,D,20140902,000000,35.2674,35.4209,34.9121,35.0364,3270971.5756212,0
+ES.US,D,20140903,000000,35.1216,35.3994,35.0658,35.2829,2992567.9002405,0
+ES.US,D,20140904,000000,35.2076,35.3818,35.0197,35.3593,1583404.6147866,0
+ES.US,D,20140905,000000,35.3818,35.9082,35.3309,35.9082,1825868.8824605,0
+ES.US,D,20140908,000000,35.8768,35.8915,35.5687,35.7301,2178465.2971269,0
+ES.US,D,20140909,000000,35.6215,35.6549,35.3133,35.3397,3365947.7256598,0
+ES.US,D,20140910,000000,35.3045,35.3906,34.9669,35.0599,2473189.0857559,0
+ES.US,D,20140911,000000,35.1166,35.3632,34.9592,35.2948,2256514.2355163,0
+ES.US,D,20140912,000000,35.1685,35.1685,34.5864,34.6636,1691720.5768316,0
+ES.US,D,20140915,000000,34.7438,34.9522,34.6568,34.7047,1481925.1530871,0
+ES.US,D,20140916,000000,34.7047,35.5286,34.6421,35.4356,2779788.0870494,0
+ES.US,D,20140917,000000,35.6205,35.7224,35.2948,35.4806,2685683.7466676,0
+ES.US,D,20140918,000000,35.4963,35.6205,35.1685,35.2018,2611672.932492,0
+ES.US,D,20140919,000000,35.3573,35.4444,35.1939,35.3534,2476852.1171863,0
+ES.US,D,20140922,000000,35.2468,35.3015,34.921,34.9288,1390866.5252229,0
+ES.US,D,20140923,000000,34.921,34.9592,34.7282,34.7595,1449431.0799096,0
+ES.US,D,20140924,000000,34.8534,34.8603,34.6049,34.6274,1361462.1127634,0
+ES.US,D,20140925,000000,34.6274,34.8035,34.4239,34.4337,1185336.1210541,0
+ES.US,D,20140926,000000,34.3896,34.6489,34.1275,34.5326,1269004.2968332,0
+ES.US,D,20140929,000000,34.3828,34.5628,34.2214,34.4621,1419906.0654108,0
+ES.US,D,20140930,000000,34.5227,34.87,34.3622,34.4562,1469958.9778674,0
+ES.US,D,20141001,000000,34.5227,35.1558,34.51,34.9131,3601961.8283346,0
+ES.US,D,20141002,000000,34.875,35.235,34.8359,35.0384,3348216.1597315,0
+ES.US,D,20141003,000000,35.0765,35.4885,34.875,35.4268,2715821.9918746,0
+ES.US,D,20141006,000000,35.5207,35.6382,35.2948,35.4268,1592024.5944419,0
+ES.US,D,20141007,000000,35.3446,35.9013,35.2712,35.6303,4868294.4833822,0
+ES.US,D,20141008,000000,35.6038,36.3504,35.5824,36.2976,2580607.6868644,0
+ES.US,D,20141009,000000,36.369,36.6313,35.8328,35.8534,2975239.0224773,0
+ES.US,D,20141010,000000,36.0178,36.4893,36.0011,36.1342,2516159.1835323,0
+ES.US,D,20141013,000000,36.234,36.821,36.1978,36.3749,1764740.0013624,0
+ES.US,D,20141014,000000,36.4238,37.4483,36.2526,36.9884,3287964.1985461,0
+ES.US,D,20141015,000000,37.0617,37.3024,36.0657,36.9884,4240991.1524545,0
+ES.US,D,20141016,000000,36.6146,36.7633,36.0334,36.508,3854791.7390798,0
+ES.US,D,20141017,000000,36.6313,36.7966,36.0109,36.6958,2708674.7879702,0
+ES.US,D,20141020,000000,36.7242,37.4483,36.6734,37.3865,2601258.2309638,0
+ES.US,D,20141021,000000,37.4189,37.4189,36.9756,37.183,4775918.4315464,0
+ES.US,D,20141022,000000,37.1782,37.6743,37.1146,37.3865,1952656.3754885,0
+ES.US,D,20141023,000000,37.5295,37.8552,37.3024,37.6517,2188840.138659,0
+ES.US,D,20141024,000000,37.7309,37.8836,37.596,37.7897,1517856.3843845,0
+ES.US,D,20141027,000000,37.7702,37.9325,37.5656,37.6801,2044350.719187,0
+ES.US,D,20141028,000000,37.7702,37.9414,37.4884,37.9414,1804257.6102515,0
+ES.US,D,20141029,000000,37.9414,38.0411,37.2477,37.6028,1601330.3704392,0
+ES.US,D,20141030,000000,37.6968,38.8708,37.596,38.3816,2278891.0240595,0
+ES.US,D,20141031,000000,38.5616,38.5979,38.2035,38.3816,2069641.3756453,0
+ES.US,D,20141103,000000,38.4795,38.6341,38.3728,38.5616,2038414.6459313,0
+ES.US,D,20141104,000000,38.4893,38.8641,38.2897,38.5078,1576260.4770358,0
+ES.US,D,20141105,000000,38.6556,39.5567,38.59,39.5343,3139640.0430453,0
+ES.US,D,20141106,000000,39.1986,39.3219,38.3592,38.4991,4528281.5628486,0
+ES.US,D,20141107,000000,38.6253,39.4324,38.6067,39.4324,3083020.4517549,0
+ES.US,D,20141110,000000,39.3141,39.6046,38.9746,39.453,2210286.860628,0
+ES.US,D,20141111,000000,39.3875,39.6046,39.1595,39.3072,1667026.7982625,0
+ES.US,D,20141112,000000,38.6253,39.0284,38.2672,38.4893,2984944.4204861,0
+ES.US,D,20141113,000000,38.5763,38.7329,38.1958,38.322,1763113.9179343,0
+ES.US,D,20141114,000000,38.1634,38.273,37.8405,37.9541,2427637.2866976,0
+ES.US,D,20141117,000000,37.9619,38.5177,37.8836,38.4521,1106453.1889017,0
+ES.US,D,20141118,000000,38.5822,38.8591,38.3728,38.7182,1348264.3658712,0
+ES.US,D,20141119,000000,38.5979,38.9032,38.4364,38.8424,1629666.7394152,0
+ES.US,D,20141120,000000,38.7946,38.9921,38.6488,38.8591,1679526.4841986,0
+ES.US,D,20141121,000000,39.1722,39.2486,38.7182,39.1654,2365913.5718125,0
+ES.US,D,20141124,000000,39.182,39.2397,38.7769,38.8934,2390239.4119566,0
+ES.US,D,20141125,000000,38.8708,38.8708,38.3728,38.5078,2944971.9988218,0
+ES.US,D,20141126,000000,38.5616,38.7691,38.5265,38.6067,2204110.6053449,0
+ES.US,D,20141128,000000,38.7769,39.3963,38.7251,39.3875,1751986.8467336,0
+ES.US,D,20141201,000000,39.1067,39.8601,38.8366,39.4247,2912521.8738448,0
+ES.US,D,20141202,000000,39.3014,39.8913,39.091,39.8248,2427081.2908556,0
+ES.US,D,20141203,000000,39.774,39.8747,39.5567,39.8395,2009483.4431685,0
+ES.US,D,20141204,000000,39.8913,40.228,39.7651,40.1007,2270898.5838289,0
+ES.US,D,20141205,000000,39.8747,40.0547,39.681,39.9227,2480602.0229672,0
+ES.US,D,20141208,000000,39.9921,40.5381,39.8601,40.4021,2817874.8242862,0
+ES.US,D,20141209,000000,40.4206,40.7073,40.2876,40.6311,3428835.5568396,0
+ES.US,D,20141210,000000,40.6839,40.9109,40.1458,40.1702,2095676.0853631,0
+ES.US,D,20141211,000000,40.2299,40.7671,40.1898,40.5018,1841253.8188788,0
+ES.US,D,20141212,000000,40.3062,40.8169,40.0626,40.0812,1518936.6924822,0
+ES.US,D,20141215,000000,40.2054,40.3062,39.4735,39.7563,1629743.3932537,0
+ES.US,D,20141216,000000,39.7113,40.315,39.3258,39.9481,2857581.5126437,0
+ES.US,D,20141217,000000,40.1644,40.7524,40.089,40.6291,2974287.4928285,0
+ES.US,D,20141218,000000,40.8551,41.45,40.5656,41.4334,2649343.6948982,0
+ES.US,D,20141219,000000,41.536,41.8199,41.1927,41.3022,3894897.0273977,0
+ES.US,D,20141222,000000,41.3659,41.6172,41.1848,41.584,1533780.9638259,0
+ES.US,D,20141223,000000,41.6613,42.1799,41.5273,42.1241,3152162.2141073,0
+ES.US,D,20141224,000000,42.2131,43.2014,42.1329,43.1192,1984859.1640796,0
+ES.US,D,20141226,000000,43.2297,43.7551,43.1936,43.629,2139649.8373986,0
+ES.US,D,20141229,000000,43.5673,44.4049,43.5673,44.0056,2801352.3449042,0
+ES.US,D,20141230,000000,43.8413,43.8413,42.7503,42.8452,2078680.3962846,0
+ES.US,D,20141231,000000,42.9949,43.0096,41.8903,41.9432,2515400.8215565,0
+ES.US,D,20150102,000000,41.9509,42.1642,41.4852,42.1192,2169337.358035,0
+ES.US,D,20150105,000000,42.1329,42.173,41.5753,41.7396,1787249.6565589,0
+ES.US,D,20150106,000000,41.8423,42.4715,41.584,41.7651,3421245.8047742,0
+ES.US,D,20150107,000000,42.084,42.5977,41.7807,42.3756,1866999.2881124,0
+ES.US,D,20150108,000000,42.2905,42.6818,42.1966,42.4461,2703453.1284896,0
+ES.US,D,20150109,000000,42.4461,42.537,41.6251,41.9158,2035961.7230984,0
+ES.US,D,20150112,000000,42.0928,42.1192,41.5273,41.7944,1327096.6638745,0
+ES.US,D,20150113,000000,42.0488,42.7288,41.8199,42.0673,1864025.1191775,0
+ES.US,D,20150114,000000,41.719,42.4538,41.6936,42.4382,1815624.8634796,0
+ES.US,D,20150115,000000,42.5644,43.221,42.3208,43.1759,2695810.2297628,0
+ES.US,D,20150116,000000,43.221,43.5516,43.0418,43.5361,1868453.6669421,0
+ES.US,D,20150120,000000,43.4284,43.6847,43.0741,43.3844,1611066.4299835,0
+ES.US,D,20150121,000000,43.2366,43.762,42.8932,43.7013,1782328.4801254,0
+ES.US,D,20150122,000000,43.9166,43.9586,43.1936,43.5448,1656727.5885179,0
+ES.US,D,20150123,000000,43.6612,44.0125,43.4636,43.762,1502461.2274544,0
+ES.US,D,20150126,000000,43.6377,43.7473,43.2366,43.7317,1135189.1798891,0
+ES.US,D,20150127,000000,43.5037,43.9763,43.4959,43.7375,1342642.062328,0
+ES.US,D,20150128,000000,43.7229,44.4371,43.5124,43.6201,1514238.3232059,0
+ES.US,D,20150129,000000,43.5585,44.2943,43.3246,44.2004,1352480.3269903,0
+ES.US,D,20150130,000000,44.1172,44.5398,43.4959,43.5585,2604664.7275481,0
+ES.US,D,20150202,000000,43.4636,44.0682,42.9705,44.0056,2705443.0621378,0
+ES.US,D,20150203,000000,43.715,44.0526,43.6455,43.9166,2003081.3145746,0
+ES.US,D,20150204,000000,43.6945,44.2943,43.4793,43.5819,2219262.514094,0
+ES.US,D,20150205,000000,43.8099,44.2004,43.4793,44.1083,1571627.5190352,0
+ES.US,D,20150206,000000,43.7786,43.8814,41.7807,42.0928,2372531.3532054,0
+ES.US,D,20150209,000000,42.1026,42.3208,41.4675,41.6545,1869243.7125045,0
+ES.US,D,20150210,000000,41.6849,42.9333,41.6613,42.8521,2933372.7399755,0
+ES.US,D,20150211,000000,42.6192,42.6543,41.6672,41.7807,2418756.6839914,0
+ES.US,D,20150212,000000,41.8511,42.2992,40.8688,40.9882,4450547.4162228,0
+ES.US,D,20150213,000000,40.5743,40.8101,39.5166,39.9834,3692592.2167543,0
+ES.US,D,20150217,000000,39.9715,40.4412,39.5617,40.1477,3320936.5916762,0
+ES.US,D,20150218,000000,40.1115,41.1927,40.0626,41.176,2759595.4218788,0
+ES.US,D,20150219,000000,41.719,42.0312,40.8022,41.1427,1428700.8158181,0
+ES.US,D,20150220,000000,41.0342,41.2406,40.448,41.176,2399569.7171822,0
+ES.US,D,20150223,000000,41.0998,41.4921,40.8405,41.3022,1485501.3101673,0
+ES.US,D,20150224,000000,41.2005,41.9432,41.043,41.8022,1596472.5611789,0
+ES.US,D,20150225,000000,41.6936,41.9206,41.0752,41.2357,1888140.4167784,0
+ES.US,D,20150226,000000,41.4921,41.5156,40.8052,40.9548,1524534.466797,0
+ES.US,D,20150227,000000,40.9765,41.0791,40.6369,40.8796,1489443.3615701,0
+ES.US,D,20150302,000000,40.6839,40.9676,39.4501,39.6985,2410410.6140524,0
+ES.US,D,20150303,000000,39.5548,39.9882,39.4002,39.9755,1603062.74719,0
+ES.US,D,20150304,000000,39.7426,39.909,39.2221,39.4354,1416855.2426374,0
+ES.US,D,20150305,000000,39.6566,40.0997,39.4579,39.9334,1098369.7861161,0
+ES.US,D,20150306,000000,39.182,39.4354,38.3464,38.5225,1637868.7001377,0
+ES.US,D,20150309,000000,38.8895,38.9707,38.4619,38.5959,1221536.1518118,0
+ES.US,D,20150310,000000,38.589,39.3649,38.4619,38.7955,1629897.7229819,0
+ES.US,D,20150311,000000,38.6683,38.866,38.3464,38.5666,1396348.8077544,0
+ES.US,D,20150312,000000,38.6947,39.6419,38.6478,39.2397,1503439.3304341,0
+ES.US,D,20150313,000000,39.1986,39.1986,38.546,38.8131,1227737.9583744,0
+ES.US,D,20150316,000000,39.0245,39.6487,38.9217,39.3091,1493566.3160316,0
+ES.US,D,20150317,000000,39.2486,39.5861,38.9306,39.1291,2453449.1892581,0
+ES.US,D,20150318,000000,39.182,40.4403,38.9472,40.1525,2976747.5700196,0
+ES.US,D,20150319,000000,40.0596,40.6839,39.7906,40.0773,1596728.0739741,0
+ES.US,D,20150320,000000,40.228,40.6839,39.9002,40.2955,2896624.8897853,0
+ES.US,D,20150323,000000,40.3777,40.769,40.313,40.6624,1516224.1686494,0
+ES.US,D,20150324,000000,40.5018,40.7406,40.0195,40.1388,2482692.117631,0
+ES.US,D,20150325,000000,40.2191,40.589,39.5959,39.5959,1584702.6197858,0
+ES.US,D,20150326,000000,39.6086,39.9677,39.137,39.4286,1177360.0336425,0
+ES.US,D,20150327,000000,39.3317,39.9002,39.3091,39.5959,1346094.5512153,0
+ES.US,D,20150330,000000,39.6731,40.1702,39.5548,40.0058,788110.81954548,0
+ES.US,D,20150331,000000,40.0518,40.3845,39.6731,39.909,1509214.9416544,0
+ES.US,D,20150401,000000,39.6262,40.2025,39.3913,40.0773,1342676.8120682,0
+ES.US,D,20150402,000000,40.0449,40.361,39.9677,40.0058,1238626.8916501,0
+ES.US,D,20150406,000000,40.0773,40.6212,39.9511,40.3287,1669390.8026428,0
+ES.US,D,20150407,000000,40.2641,40.5273,39.6985,39.7426,1437333.0600874,0
+ES.US,D,20150408,000000,39.6262,39.9002,39.4648,39.7994,1042165.1476049,0
+ES.US,D,20150409,000000,39.8071,39.8405,39.3091,39.4648,896386.92159441,0
+ES.US,D,20150410,000000,39.5959,40.1525,39.5391,39.8943,860518.03541915,0
+ES.US,D,20150413,000000,39.7426,39.8258,39.1888,39.2486,1270020.2157065,0
+ES.US,D,20150414,000000,39.4824,39.7593,39.2573,39.681,1190903.2338337,0
+ES.US,D,20150415,000000,39.7426,40.2347,39.633,39.6908,1483612.5595859,0
+ES.US,D,20150416,000000,39.6086,39.8258,39.0715,39.776,2339296.292922,0
+ES.US,D,20150417,000000,39.6262,40.1242,39.4579,39.5391,2463830.1630971,0
+ES.US,D,20150420,000000,39.6262,40.2436,39.4002,39.8943,1697873.3249375,0
+ES.US,D,20150421,000000,39.3161,40.1702,39.0011,39.1888,2722008.4676694,0
+ES.US,D,20150422,000000,39.5254,39.5254,38.9707,39.0715,2044359.9176476,0
+ES.US,D,20150423,000000,39.1536,39.3816,39.0011,39.1986,2039648.2617061,0
+ES.US,D,20150424,000000,39.1536,39.8619,39.0078,39.7299,2069248.9079921,0
+ES.US,D,20150427,000000,39.7994,39.9511,39.2642,39.3562,1550401.5601212,0
+ES.US,D,20150428,000000,39.182,39.8473,39.0489,39.8071,1417589.075385,0
+ES.US,D,20150429,000000,39.4579,39.7505,39.1595,39.5107,1261032.2976263,0
+ES.US,D,20150430,000000,39.0322,39.4207,38.2388,38.5225,2992194.8515597,0
+ES.US,D,20150501,000000,38.5225,38.7388,38.1704,38.6233,1681922.1721653,0
+ES.US,D,20150504,000000,38.9139,39.4286,38.6859,38.9951,1395080.4422395,0
+ES.US,D,20150505,000000,39.0322,39.1047,37.9913,38.0919,1591034.2268481,0
+ES.US,D,20150506,000000,38.0919,38.3758,37.3827,37.7466,2040958.5313193,0
+ES.US,D,20150507,000000,37.9032,38.186,37.7994,37.8572,2308436.4795818,0
+ES.US,D,20150508,000000,38.1273,38.4697,37.9443,38.2828,2942951.4036381,0
+ES.US,D,20150511,000000,38.3464,38.7711,38.2446,38.3239,1833191.8791679,0
+ES.US,D,20150512,000000,38.0665,38.5519,37.8719,38.4766,2368967.4607395,0
+ES.US,D,20150513,000000,38.6762,38.7574,37.776,37.8719,2132808.2267973,0
+ES.US,D,20150514,000000,38.1193,38.504,37.9032,38.3464,2318005.9447836,0
+ES.US,D,20150515,000000,38.4394,38.8611,38.3141,38.8454,3673874.3714368,0
+ES.US,D,20150518,000000,38.7329,39.1536,38.6321,39.0568,1502350.8459269,0
+ES.US,D,20150519,000000,38.8738,39.2055,38.7251,38.9637,1412783.3907349,0
+ES.US,D,20150520,000000,38.8895,39.3913,38.8033,39.0803,1987326.3956291,0
+ES.US,D,20150521,000000,39.0245,39.182,38.7876,39.0489,1237106.0794937,0
+ES.US,D,20150522,000000,38.9472,39.0402,38.6047,38.9373,1047986.7511283,0
+ES.US,D,20150526,000000,38.866,38.9472,38.5137,38.7114,1751930.6339187,0
+ES.US,D,20150527,000000,38.7769,38.9637,38.6732,38.8601,949448.75272595,0
+ES.US,D,20150528,000000,38.7867,39.3121,38.683,39.2426,1559418.0956344,0
+ES.US,D,20150529,000000,39.2505,39.454,39.0499,39.2426,2044611.342238,0
+ES.US,D,20150601,000000,39.2505,39.454,39.0656,39.1918,1409120.3593043,0
+ES.US,D,20150602,000000,38.955,39.0332,38.3337,38.638,1922027.545715,0
+ES.US,D,20150603,000000,38.594,38.683,37.7525,37.9913,2092679.4313022,0
+ES.US,D,20150604,000000,37.7692,38.143,37.7036,37.7994,922338.8451665,0
+ES.US,D,20150605,000000,37.0803,37.4473,36.9326,37.1997,1957884.1672761,0
+ES.US,D,20150608,000000,37.1469,37.1997,36.8974,36.9149,1323454.0734676,0
+ES.US,D,20150609,000000,36.8729,37.1312,36.6938,36.9149,1096630.255007,0
+ES.US,D,20150610,000000,37.0441,37.2819,36.7702,36.7966,1609446.4788626,0
+ES.US,D,20150611,000000,37.0725,37.3357,36.9463,37.1782,1241317.9524081,0
+ES.US,D,20150612,000000,37.0187,37.0803,36.7301,36.7301,744122.75879332,0
+ES.US,D,20150615,000000,36.6606,36.821,36.4816,36.6694,1041820.7163571,0
+ES.US,D,20150616,000000,36.6106,37.2174,36.4395,37.1919,1796989.8043079,0
+ES.US,D,20150617,000000,37.1058,37.4473,36.8974,37.4101,1395242.9483773,0
+ES.US,D,20150618,000000,37.3935,38.0147,37.321,37.6771,1906300.2221513,0
+ES.US,D,20150619,000000,37.6654,37.8562,37.2418,37.2418,2283949.1553511,0
+ES.US,D,20150622,000000,37.0882,37.4101,37.0353,37.096,1544346.9289287,0
+ES.US,D,20150623,000000,37.0011,37.0882,36.4727,36.5324,1447779.445202,0
+ES.US,D,20150624,000000,36.5676,36.7536,36.3015,36.3103,1048596.9156829,0
+ES.US,D,20150625,000000,36.4052,36.5421,36.2047,36.2604,2076865.2333882,0
+ES.US,D,20150626,000000,36.2047,36.7702,36.0139,36.643,2860896.0246216,0
+ES.US,D,20150629,000000,36.7702,37.0598,36.2281,36.2536,1813427.4534418,0
+ES.US,D,20150630,000000,36.3974,36.4727,36.1009,36.1831,2504244.1108715,0
+ES.US,D,20150701,000000,36.279,36.4395,36.1253,36.3103,2257969.6363972,0
+ES.US,D,20150702,000000,36.6263,37.096,36.4816,37.0598,2308923.9979948,0
+ES.US,D,20150706,000000,35.7595,37.0882,35.5687,36.8974,9535150.8555219,0
+ES.US,D,20150707,000000,37.0882,38.0471,37.0725,37.7525,4772724.5216076,0
+ES.US,D,20150708,000000,37.6703,38.0608,37.3591,37.5529,3768428.4143381,0
+ES.US,D,20150709,000000,37.6498,37.7291,36.8436,37.234,3747593.9010262,0
+ES.US,D,20150710,000000,37.2418,37.7437,37.0803,37.3591,2297629.3104005,0
+ES.US,D,20150713,000000,37.5676,37.7593,37.2966,37.4795,1671357.2291138,0
+ES.US,D,20150714,000000,37.4795,37.7291,37.3591,37.685,1659218.3272445,0
+ES.US,D,20150715,000000,37.685,38.136,37.504,38.0226,2443300.2210369,0
+ES.US,D,20150716,000000,37.9913,38.5636,37.91,38.4804,1355958.3671571,0
+ES.US,D,20150717,000000,38.4316,38.638,38.1283,38.1801,1564674.5048551,0
+ES.US,D,20150720,000000,38.1283,38.1567,37.6165,37.91,1581245.0206426,0
+ES.US,D,20150721,000000,37.91,37.9913,37.3935,37.8631,2112636.0026502,0
+ES.US,D,20150722,000000,37.957,38.594,37.7378,38.1106,4353784.7207207,0
+ES.US,D,20150723,000000,38.1019,38.1019,37.4179,37.7291,3374966.3052755,0
+ES.US,D,20150724,000000,37.6771,37.8934,37.4795,37.6165,3186963.056799,0
+ES.US,D,20150727,000000,37.8141,38.3337,37.6654,38.143,1515226.6466973,0
+ES.US,D,20150728,000000,38.143,38.3885,37.957,38.3405,1644623.4363888,0
+ES.US,D,20150729,000000,38.3248,38.5177,38.0929,38.4727,1469041.1759074,0
+ES.US,D,20150730,000000,38.3494,38.9373,38.27,38.8601,1707879.2059934,0
+ES.US,D,20150731,000000,39.497,39.8345,39.0979,39.6145,2505089.3471976,0
+ES.US,D,20150803,000000,39.6546,40.0146,39.5069,39.7202,2271650.8134977,0
+ES.US,D,20150804,000000,39.7055,39.7055,39.0568,39.1243,1261580.117059,0
+ES.US,D,20150805,000000,39.275,39.4785,39.1067,39.2339,1049979.7509299,0
+ES.US,D,20150806,000000,39.2671,39.5352,39.0255,39.4628,1953779.6097357,0
+ES.US,D,20150807,000000,39.2505,39.8161,39.0656,39.6791,2689834.2965112,0
+ES.US,D,20150810,000000,39.8161,39.9814,39.6791,39.8542,2302773.2939912,0
+ES.US,D,20150811,000000,39.8943,40.3815,39.7279,40.1644,1492345.9869224,0
+ES.US,D,20150812,000000,40.1732,40.7543,39.9177,40.5646,1629189.4415139,0
+ES.US,D,20150813,000000,40.3248,40.6614,39.998,40.4687,1774270.6286193,0
+ES.US,D,20150814,000000,40.5088,40.8131,40.2671,40.7788,1111478.6145555,0
+ES.US,D,20150817,000000,40.8189,41.2279,40.7318,41.1212,1577477.7399916,0
+ES.US,D,20150818,000000,40.9481,41.1437,40.769,41.0086,2263745.2476175,0
+ES.US,D,20150819,000000,40.8893,41.264,40.6525,41.177,1925633.3422794,0
+ES.US,D,20150820,000000,40.9862,41.5497,40.8737,41.1271,1715906.395964,0
+ES.US,D,20150821,000000,41.0332,41.2366,40.6438,40.6672,2150787.1291113,0
+ES.US,D,20150824,000000,39.497,40.3248,38.7867,38.9804,3766187.0560995,0
+ES.US,D,20150825,000000,39.2339,39.6145,37.6165,37.6498,2708533.7449072,0
+ES.US,D,20150826,000000,37.7525,38.3973,37.4961,38.3083,2029926.5108783,0
+ES.US,D,20150827,000000,38.5421,38.7378,38.143,38.7163,1585641.8848205,0
+ES.US,D,20150828,000000,38.6448,38.8601,37.8777,38.4727,1945584.8033714,0
+ES.US,D,20150831,000000,38.3405,38.4727,37.3591,37.6429,3428307.1563794,0
+ES.US,D,20150901,000000,37.1381,37.2495,36.5157,36.7085,2924026.0819311,0
+ES.US,D,20150902,000000,37.0803,37.1469,36.5578,36.7702,2925282.1828318,0
+ES.US,D,20150903,000000,36.9413,37.1381,36.7878,37.0187,2603108.1436003,0
+ES.US,D,20150904,000000,36.6772,36.7966,36.3465,36.4463,1875807.3251849,0
+ES.US,D,20150908,000000,36.7614,37.1058,36.7085,37.0353,2146017.2162524,0
+ES.US,D,20150909,000000,37.0598,37.1469,36.4727,36.5501,2164467.2841605,0
+ES.US,D,20150910,000000,36.4268,36.9169,36.4268,36.5872,2123484.0538787,0
+ES.US,D,20150911,000000,36.4963,37.0617,36.2966,37.0617,2567350.6610039,0
+ES.US,D,20150914,000000,37.0549,37.3661,36.9629,37.189,1404308.5423472,0
+ES.US,D,20150915,000000,37.2712,37.6498,37.0461,37.5519,2194510.4786078,0
+ES.US,D,20150916,000000,37.5118,37.7378,37.3571,37.5578,2399585.0479499,0
+ES.US,D,20150917,000000,37.6429,38.8631,37.4463,38.3239,3713139.5336845,0
+ES.US,D,20150918,000000,38.142,38.6615,37.866,37.9678,4469238.6882095,0
+ES.US,D,20150921,000000,38.0882,38.3239,37.913,38.2015,1793318.596468,0
+ES.US,D,20150922,000000,38.0578,38.3385,37.866,38.1684,2032095.3034831,0
+ES.US,D,20150923,000000,38.1761,38.5,38.0187,38.3689,2011569.4496276,0
+ES.US,D,20150924,000000,38.2682,38.7886,38.1604,38.7329,2837541.1330989,0
+ES.US,D,20150925,000000,38.8631,39.6995,38.5499,39.3111,2155086.8984271,0
+ES.US,D,20150928,000000,39.2661,39.5617,39.136,39.4716,2489071.7610988,0
+ES.US,D,20150929,000000,39.5685,40.0185,39.4882,39.6429,3111192.2704907,0
+ES.US,D,20150930,000000,39.6076,40.7367,39.4882,40.7025,3179094.2847614,0
+ES.US,D,20151001,000000,40.7748,40.7748,39.6076,40.1398,2407297.4461571,0
+ES.US,D,20151002,000000,40.3649,40.7113,40.0773,40.6144,1528176.0351527,0
+ES.US,D,20151005,000000,40.7514,41.1594,40.4461,41.0899,1832065.5787672,0
+ES.US,D,20151006,000000,41.0009,41.0988,40.4931,40.72,1921659.6072901,0
+ES.US,D,20151007,000000,40.8169,40.8786,40.4383,40.5419,1853134.1417994,0
+ES.US,D,20151008,000000,40.4627,41.0988,40.3434,41.0654,1286661.2530254,0
+ES.US,D,20151009,000000,41.0068,41.0233,40.59,40.7113,1253456.8542773,0
+ES.US,D,20151012,000000,40.7925,41.357,40.7748,41.1526,1180662.2810063,0
+ES.US,D,20151013,000000,41.0009,41.3697,40.8786,40.9676,1651048.0501086,0
+ES.US,D,20151014,000000,41.1153,41.4921,41.0332,41.2112,1675671.3071461,0
+ES.US,D,20151015,000000,41.2797,41.7571,41.042,41.673,1565610.7037363,0
+ES.US,D,20151016,000000,41.7954,42.2377,41.7651,42.0067,1606895.4391164,0
+ES.US,D,20151019,000000,41.86,41.9901,41.45,41.7954,1669389.7805916,0
+ES.US,D,20151020,000000,41.6662,42.0302,41.4598,41.9734,1670710.2707167,0
+ES.US,D,20151021,000000,42.0302,42.3834,41.7571,41.86,1452934.6713559,0
+ES.US,D,20151022,000000,41.9392,42.4979,41.8374,42.3756,1342997.7361388,0
+ES.US,D,20151023,000000,42.3061,42.357,41.5223,41.588,1266265.1996698,0
+ES.US,D,20151026,000000,41.6368,41.8854,41.2974,41.854,1123003.2636655,0
+ES.US,D,20151027,000000,41.8443,42.0165,41.5223,41.7571,975877.97419927,0
+ES.US,D,20151028,000000,41.7571,41.9392,40.5509,40.9842,1596327.4299112,0
+ES.US,D,20151029,000000,40.6966,40.8962,40.0675,40.8169,1573812.6644588,0
+ES.US,D,20151030,000000,40.8238,41.1437,40.6869,40.9618,1732254.1045941,0
+ES.US,D,20151102,000000,40.9842,41.2211,40.5977,40.9765,1594261.8644758,0
+ES.US,D,20151103,000000,40.2856,41.4421,40.2856,41.3697,1937564.767759,0
+ES.US,D,20151104,000000,41.2797,41.7954,41.177,41.4852,1385088.8699001,0
+ES.US,D,20151105,000000,41.4187,41.6662,41.2974,41.4098,1351203.785066,0
+ES.US,D,20151106,000000,40.8101,41.0587,39.275,39.4177,2240653.0232481,0
+ES.US,D,20151109,000000,39.2583,39.7446,39.1281,39.682,1622576.7703769,0
+ES.US,D,20151110,000000,39.7857,40.5665,39.546,40.5018,1785233.1495801,0
+ES.US,D,20151111,000000,40.6144,41.1212,40.5185,41.0654,1473083.3883257,0
+ES.US,D,20151112,000000,40.7367,41.315,40.3346,40.3894,1930985.8243109,0
+ES.US,D,20151113,000000,40.4794,40.7925,39.9569,40.044,1180579.4948607,0
+ES.US,D,20151116,000000,40.087,41.0233,40.0773,40.9842,1720934.8877714,0
+ES.US,D,20151117,000000,40.8707,41.1858,39.7857,39.9237,2245872.6386263,0
+ES.US,D,20151118,000000,40.0342,40.7514,39.7231,40.6869,1994535.9446555,0
+ES.US,D,20151119,000000,40.8238,41.2435,40.5977,41.042,2003984.8078181,0
+ES.US,D,20151120,000000,41.357,41.7337,41.1594,41.3639,3301094.4900604,0
+ES.US,D,20151123,000000,41.4098,41.5625,40.9921,41.1153,1451818.5914669,0
+ES.US,D,20151124,000000,40.8786,40.9383,40.5107,40.727,2078854.1449853,0
+ES.US,D,20151125,000000,40.7113,40.7113,40.3737,40.4931,1271240.5448159,0
+ES.US,D,20151127,000000,40.6467,40.9383,40.4461,40.6311,1182695.1408041,0
+ES.US,D,20151130,000000,40.7661,41.4421,40.5342,40.9676,4765593.6705222,0
+ES.US,D,20151201,000000,40.8326,41.1594,40.3581,40.8238,2735647.7406715,0
+ES.US,D,20151202,000000,40.7025,40.8414,39.9304,39.9862,1220738.9518911,0
+ES.US,D,20151203,000000,39.8298,39.9784,39.5234,39.6574,2508584.7622347,0
+ES.US,D,20151204,000000,39.9237,40.7446,39.8111,40.7113,1617590.1826678,0
+ES.US,D,20151207,000000,40.5419,41.1691,40.4461,41.1526,2381677.6892186,0
+ES.US,D,20151208,000000,41.0899,41.2494,40.7925,41.0988,1506381.8157824,0
+ES.US,D,20151209,000000,40.9304,41.5547,40.7367,40.8786,1803265.1985554,0
+ES.US,D,20151210,000000,40.7994,40.8208,39.5176,39.6125,3043954.5894875,0
+ES.US,D,20151211,000000,39.3973,39.9941,39.0606,39.6536,1666844.8731525,0
+ES.US,D,20151214,000000,39.6868,39.8963,39.405,39.8806,1378782.8141173,0
+ES.US,D,20151215,000000,40.1086,40.5626,39.955,40.3111,2323514.8006458,0
+ES.US,D,20151216,000000,40.4569,41.6017,40.3111,41.4715,2187715.8823605,0
+ES.US,D,20151217,000000,41.4363,42.0937,41.4363,41.9313,2228167.6460286,0
+ES.US,D,20151218,000000,41.7444,41.7935,40.8609,40.902,3133626.2939001,0
+ES.US,D,20151221,000000,41.0146,41.1271,40.4069,40.5938,1913034.5173788,0
+ES.US,D,20151222,000000,40.7807,41.2122,40.3209,41.0988,1261605.6683384,0
+ES.US,D,20151223,000000,41.2729,42.0057,41.0322,41.8667,1441743.2109307,0
+ES.US,D,20151224,000000,41.8423,42.0937,41.722,41.946,829567.25952385,0
+ES.US,D,20151228,000000,41.9225,42.0468,41.6623,42.0292,886295.18823939,0
+ES.US,D,20151229,000000,42.222,42.354,42.038,42.0772,1258973.886549,0
+ES.US,D,20151230,000000,42.1348,42.354,42.0292,42.038,873620.73155155,0
+ES.US,D,20151231,000000,42.0683,42.0772,40.9794,41.404,2567002.1415512,0
+ES.US,D,20160104,000000,41.0654,41.2573,40.724,41.2503,1961483.8315334,0
+ES.US,D,20160105,000000,41.2298,41.6976,40.5449,41.6319,1340845.296353,0
+ES.US,D,20160106,000000,41.3796,41.8747,41.1271,41.722,1560848.967287,0
+ES.US,D,20160107,000000,41.1858,41.584,41.1526,41.4618,2641649.6936123,0
+ES.US,D,20160108,000000,41.4882,41.7444,41.1183,41.2034,1591361.2832259,0
+ES.US,D,20160111,000000,41.2729,41.6114,41.0058,41.3726,1353651.597643,0
+ES.US,D,20160112,000000,41.5664,41.7063,40.8609,41.4451,1918492.270682,0
+ES.US,D,20160113,000000,41.5664,41.9382,41.3953,41.5918,2716046.8431342,0
+ES.US,D,20160114,000000,41.5743,42.3374,40.9999,42.0468,5117850.7641968,0
+ES.US,D,20160115,000000,41.5918,41.9313,41.1985,41.6623,3941696.7509471,0
+ES.US,D,20160119,000000,41.7161,42.7659,41.6565,42.6339,3426064.7760896,0
+ES.US,D,20160120,000000,42.4598,42.6857,40.9608,41.4715,4204304.625335,0
+ES.US,D,20160121,000000,41.5664,41.7298,40.7073,41.0058,2899054.305441,0
+ES.US,D,20160122,000000,41.0488,41.86,40.6672,41.8189,2264914.4741679,0
+ES.US,D,20160125,000000,41.8511,42.1348,41.5263,41.8667,2405992.2867998,0
+ES.US,D,20160126,000000,41.9724,42.7151,41.946,42.2826,1897753.830181,0
+ES.US,D,20160127,000000,42.3462,42.7151,42.0292,42.4167,2162624.5258824,0
+ES.US,D,20160128,000000,42.3149,43.3891,41.9627,43.0438,2282474.3354979,0
+ES.US,D,20160129,000000,43.4793,43.9009,43.2698,43.6172,3709851.5950373,0
+ES.US,D,20160201,000000,43.4566,44.5281,43.3677,44.2452,3443601.1302424,0
+ES.US,D,20160202,000000,43.9997,44.7747,43.805,44.6573,2293553.3702931,0
+ES.US,D,20160203,000000,44.9733,45.3744,44.8677,45.1748,2392915.1419468,0
+ES.US,D,20160204,000000,45.1024,45.3285,44.4587,44.5369,4128991.7179555,0
+ES.US,D,20160205,000000,44.1152,44.4762,43.2855,44.3147,3837659.0951431,0
+ES.US,D,20160208,000000,43.8941,44.4136,43.3217,43.855,4023851.2689279,0
+ES.US,D,20160209,000000,43.7796,44.5105,43.6524,44.3392,3784474.61787,0
+ES.US,D,20160210,000000,44.169,44.8187,43.626,44.5437,2512364.3074996,0
+ES.US,D,20160211,000000,44.4234,44.6974,43.6093,43.7003,2653395.1057772,0
+ES.US,D,20160212,000000,43.6837,43.8373,42.9147,43.3814,2758526.3563442,0
+ES.US,D,20160216,000000,43.6602,43.7639,43.0674,43.6661,2197692.1239322,0
+ES.US,D,20160217,000000,43.626,43.7003,43.2063,43.4078,1687300.2054765,0
+ES.US,D,20160218,000000,43.4959,44.3823,43.3991,44.1523,2224689.6058618,0
+ES.US,D,20160219,000000,44.124,44.3823,43.6436,44.3227,3077132.4149048,0
+ES.US,D,20160222,000000,44.4537,45.0057,44.3147,44.8677,1583605.9588691,0
+ES.US,D,20160223,000000,44.6045,45.4038,44.6045,45.2747,1968004.5180642,0
+ES.US,D,20160224,000000,45.0301,45.798,45.0301,45.5868,2122035.8073561,0
+ES.US,D,20160225,000000,45.7697,46.1494,45.6044,45.937,1308066.070896,0
+ES.US,D,20160226,000000,45.7423,45.7853,44.3902,44.4049,1937283.7036844,0
+ES.US,D,20160229,000000,44.3686,44.8256,44.0819,44.3862,2212462.8075909,0
+ES.US,D,20160301,000000,44.5496,44.85,43.9773,44.3265,2577979.9932797,0
+ES.US,D,20160302,000000,44.1083,44.4488,43.0106,44.4186,2203204.0459479,0
+ES.US,D,20160303,000000,44.4988,44.6778,43.807,44.6553,1449974.8111376,0
+ES.US,D,20160304,000000,44.4087,45.5212,44.2462,45.3999,2250891.9319731,0
+ES.US,D,20160307,000000,45.2179,45.9958,45.2179,45.8628,3256162.0540175,0
+ES.US,D,20160308,000000,46.0583,46.616,45.6856,46.3372,2392666.78351,0
+ES.US,D,20160309,000000,46.2589,46.7216,46.1034,46.485,2017018.0044702,0
+ES.US,D,20160310,000000,46.5271,46.7951,45.8304,46.1817,2639925.493271,0
+ES.US,D,20160311,000000,46.3636,46.5906,46.0681,46.2237,2025183.1713502,0
+ES.US,D,20160314,000000,46.2589,46.4526,45.8989,46.3812,1934681.5613792,0
+ES.US,D,20160315,000000,46.3715,46.8773,46.1503,46.39,2435655.2782077,0
+ES.US,D,20160316,000000,46.1817,47.0642,45.8137,46.9076,1720710.0365118,0
+ES.US,D,20160317,000000,47.0299,47.4829,46.8538,47.2785,3213529.2331306,0
+ES.US,D,20160318,000000,47.2599,47.4644,46.7383,46.7482,3747695.084093,0
+ES.US,D,20160321,000000,46.6728,47.2599,46.3812,46.8773,2027804.7326278,0
+ES.US,D,20160322,000000,46.8773,47.1375,46.6494,46.9859,2484430.6266887,0
+ES.US,D,20160323,000000,46.9928,47.4731,46.6982,47.3518,1644530.4297313,0
+ES.US,D,20160324,000000,47.1953,47.6454,47.1238,47.2686,1571169.6401063,0
+ES.US,D,20160328,000000,47.4918,47.752,47.1101,47.2237,834120.49753243,0
+ES.US,D,20160329,000000,47.4096,47.8949,47.162,47.843,1602197.0698402,0
+ES.US,D,20160330,000000,47.9388,48.071,47.6218,47.7285,1473271.4457429,0
+ES.US,D,20160331,000000,47.4556,47.8254,47.434,47.6875,2975313.6322134,0
+ES.US,D,20160401,000000,47.3264,48.1767,47.3264,48.0622,1854617.1380621,0
+ES.US,D,20160404,000000,48.1209,48.2989,47.6365,47.891,1578398.6081052,0
+ES.US,D,20160405,000000,47.8254,47.9487,46.616,46.6581,2813440.1442144,0
+ES.US,D,20160406,000000,46.5906,46.7296,46.2139,46.5026,2504278.8606117,0
+ES.US,D,20160407,000000,46.3969,46.8616,46.2139,46.4262,2203926.6361325,0
+ES.US,D,20160408,000000,46.6404,47.0779,46.5515,46.6327,2187715.8823605,0
+ES.US,D,20160411,000000,46.6404,46.9438,46.2756,46.2863,2079660.5433666,0
+ES.US,D,20160412,000000,46.3205,46.4262,46.1288,46.3205,2158407.5427121,0
+ES.US,D,20160413,000000,46.4762,46.4762,45.7305,45.8304,2143695.1159706,0
+ES.US,D,20160414,000000,45.7589,45.9517,45.6445,45.8548,2073663.1470402,0
+ES.US,D,20160415,000000,45.8226,46.5593,45.7305,46.3636,2315482.5004193,0
+ES.US,D,20160418,000000,46.2863,46.6982,46.1817,46.6915,1968799.6738824,0
+ES.US,D,20160419,000000,46.7784,46.8616,46.347,46.6249,1807670.2391428,0
+ES.US,D,20160420,000000,46.7052,46.8616,45.4145,45.4811,2040839.9733824,0
+ES.US,D,20160421,000000,45.2922,45.4537,44.5574,44.9733,3429377.2439652,0
+ES.US,D,20160422,000000,45.1123,45.3832,45.0966,45.2834,2071985.9610532,0
+ES.US,D,20160425,000000,45.1043,45.4292,45.0057,45.3676,1496982.0110764,0
+ES.US,D,20160426,000000,45.4224,45.62,45.0799,45.2521,1635630.4080526,0
+ES.US,D,20160427,000000,45.3314,45.9958,45.0712,45.8137,2034433.7565838,0
+ES.US,D,20160428,000000,45.2991,46.0417,45.2002,45.8226,1818299.5714187,0
+ES.US,D,20160429,000000,45.669,46.2325,45.2785,46.1357,1705368.0262432,0
+ES.US,D,20160502,000000,46.2677,46.8538,46.1718,46.6494,1626937.8627635,0
+ES.US,D,20160503,000000,46.6581,46.7951,46.2824,46.5662,1380929.121596,0
+ES.US,D,20160504,000000,46.5906,47.4556,46.4526,47.0084,1979038.5826075,0
+ES.US,D,20160505,000000,45.4811,47.6218,45.4811,46.9164,2706327.1364088,0
+ES.US,D,20160506,000000,46.9253,46.934,46.165,46.7216,2456110.6105318,0
+ES.US,D,20160509,000000,46.7637,47.1464,46.5271,47.0652,1639609.2532979,0
+ES.US,D,20160510,000000,47.2471,47.2951,46.8538,47.0299,1574474.9536237,0
+ES.US,D,20160511,000000,47.117,47.2785,46.5769,46.8861,2466876.8976659,0
+ES.US,D,20160512,000000,46.8382,47.4644,46.7306,47.1101,3187900.2777314,0
+ES.US,D,20160513,000000,47.1307,47.1953,46.6581,46.9076,1653339.488855,0
+ES.US,D,20160516,000000,46.8215,46.9624,46.5515,46.9008,1665792.1604367,0
+ES.US,D,20160517,000000,46.7637,46.8118,45.4634,45.6279,3274935.0900986,0
+ES.US,D,20160518,000000,45.349,45.805,44.6015,44.7864,3099751.4295776,0
+ES.US,D,20160519,000000,44.5574,45.2179,44.3686,45.1915,2316838.7623355,0
+ES.US,D,20160520,000000,45.349,45.3588,44.5066,44.8833,3300862.4844424,0
+ES.US,D,20160523,000000,44.8833,44.9566,44.2462,44.2709,2197003.2614367,0
+ES.US,D,20160524,000000,44.303,44.7355,44.0995,44.6876,2018061.5187254,0
+ES.US,D,20160525,000000,44.5574,44.7776,44.2933,44.3862,1841887.4906106,0
+ES.US,D,20160526,000000,44.4234,45.1875,44.4234,45.1641,3420422.0315227,0
+ES.US,D,20160527,000000,45.2032,45.3959,45.0535,45.3353,1573190.23529,0
+ES.US,D,20160531,000000,45.2199,45.5819,45.0545,45.5261,2684999.9944279,0
+ES.US,D,20160601,000000,45.4693,45.7678,45.3872,45.7579,2938273.4753855,0
+ES.US,D,20160602,000000,45.7394,45.7834,45.2082,45.6171,2217745.7901423,0
+ES.US,D,20160603,000000,46.0946,46.6474,46.0946,46.2814,1585583.6279033,0
+ES.US,D,20160606,000000,46.2814,46.4311,45.8,46.0025,1817011.7869314,0
+ES.US,D,20160607,000000,46.0515,46.3245,45.8217,45.9056,1374262.2817465,0
+ES.US,D,20160608,000000,45.9293,46.4311,45.7923,46.4233,1783332.1343845,0
+ES.US,D,20160609,000000,46.439,46.9546,46.3763,46.8773,1505649.0050861,0
+ES.US,D,20160610,000000,46.8469,47.1317,46.5711,46.7109,1205842.5559372,0
+ES.US,D,20160613,000000,46.8616,47.1248,46.6972,46.9076,1727769.3440146,0
+ES.US,D,20160614,000000,46.9076,47.2178,46.5574,47.2178,1226517.629265,0
+ES.US,D,20160615,000000,47.2266,47.2726,46.4732,46.5789,1757526.3641312,0
+ES.US,D,20160616,000000,46.5711,46.9898,46.4576,46.7941,1459806.9434926,0
+ES.US,D,20160617,000000,46.7864,46.8861,46.4351,46.8861,2255263.2448715,0
+ES.US,D,20160620,000000,46.8538,47.0084,46.4165,46.8303,1729313.6633481,0
+ES.US,D,20160621,000000,46.8205,47.2638,46.5876,47.0025,1463073.4190651,0
+ES.US,D,20160622,000000,47.2266,47.2266,46.7199,46.7199,1425990.3360876,0
+ES.US,D,20160623,000000,46.7472,46.8205,46.2717,46.4987,2148469.1170341,0
+ES.US,D,20160624,000000,46.2629,47.5456,46.0515,47.1552,2871477.3204921,0
+ES.US,D,20160627,000000,47.0769,48.4771,47.0769,48.2862,3595993.0494411,0
+ES.US,D,20160628,000000,48.2716,48.2862,47.4223,48.0729,1994542.0769626,0
+ES.US,D,20160629,000000,48.2216,48.4408,48.0025,48.2804,1616209.3915231,0
+ES.US,D,20160630,000000,48.3439,49.4085,48.253,49.3644,3114848.1475631,0
+ES.US,D,20160701,000000,49.5142,49.5142,48.7236,49.2118,1979747.8861266,0
+ES.US,D,20160705,000000,49.2921,49.8018,49.2822,49.656,1714986.5499017,0
+ES.US,D,20160706,000000,49.6961,49.8106,49.1873,49.6482,1730092.4663476,0
+ES.US,D,20160707,000000,49.5954,49.6394,48.6913,48.9143,2252530.2800153,0
+ES.US,D,20160708,000000,48.6335,49.1168,48.1962,49.0934,2523016.1249015,0
+ES.US,D,20160711,000000,48.8958,48.978,48.4037,48.8958,2117055.3519541,0
+ES.US,D,20160712,000000,48.6081,48.6659,47.6776,47.7021,2545214.054488,0
+ES.US,D,20160713,000000,47.8743,48.1297,47.7833,48.0553,2610445.4490242,0
+ES.US,D,20160714,000000,47.7344,47.8586,47.4145,47.5925,2564560.4612814,0
+ES.US,D,20160715,000000,47.6434,47.9027,47.5456,47.6943,1893932.3808177,0
+ES.US,D,20160718,000000,47.7432,48.0993,47.6278,47.9066,1500110.5097396,0
+ES.US,D,20160719,000000,47.9398,48.0622,47.5877,47.8743,1562688.6594116,0
+ES.US,D,20160720,000000,47.933,47.9398,47.6111,47.7187,985104.03020452,0
+ES.US,D,20160721,000000,47.6698,47.8977,47.3969,47.8098,2100687.2023004,0
+ES.US,D,20160722,000000,47.843,48.6502,47.843,48.5259,1475430.0178359,0
+ES.US,D,20160725,000000,48.4408,48.6131,48.1551,48.5181,822437.43048956,0
+ES.US,D,20160726,000000,48.5181,48.5573,47.9398,48.0553,1272430.2123898,0
+ES.US,D,20160727,000000,47.8977,48.069,47.1738,47.5623,1528764.7366326,0
+ES.US,D,20160728,000000,47.4527,48.0093,47.4527,47.7745,1623251.324156,0
+ES.US,D,20160729,000000,47.9251,48.3703,47.8175,48.2059,1637623.4078544,0
+ES.US,D,20160801,000000,48.3126,48.8537,48.2804,48.6502,2361461.5168709,0
+ES.US,D,20160802,000000,48.4497,48.6335,47.891,48.2059,1655192.467645,0
+ES.US,D,20160803,000000,48.2295,48.4497,47.2501,47.4527,1885939.940587,0
+ES.US,D,20160804,000000,47.4701,47.7921,47.344,47.4888,1646733.9720762,0
+ES.US,D,20160805,000000,47.1738,47.5212,46.5328,46.7628,2583496.0035001,0
+ES.US,D,20160808,000000,46.8861,47.1248,46.5074,46.7864,1795558.9326553,0
+ES.US,D,20160809,000000,46.7941,47.1894,46.6805,46.8469,970299.61885677,0
+ES.US,D,20160810,000000,46.9624,47.0672,46.8303,46.9253,874544.66581862,0
+ES.US,D,20160811,000000,46.9624,47.118,46.7864,47.1024,1196878.1450341,0
+ES.US,D,20160812,000000,47.2422,47.4888,47.0847,47.1806,789163.53226127,0
+ES.US,D,20160815,000000,47.2814,47.2814,46.4311,46.4576,1427192.2682757,0
+ES.US,D,20160816,000000,46.3342,46.4703,45.714,45.714,1725022.0704418,0
+ES.US,D,20160817,000000,45.667,46.077,44.6494,45.9624,5231215.6590727,0
+ES.US,D,20160818,000000,45.8217,46.6347,45.8217,46.5876,3025361.434414,0
+ES.US,D,20160819,000000,46.4233,46.5417,45.5515,45.7766,1867165.8824548,0
+ES.US,D,20160822,000000,45.8628,46.121,45.7834,45.8471,1231609.4882456,0
+ES.US,D,20160823,000000,45.8812,46.2981,45.5349,45.5584,1164422.9098013,0
+ES.US,D,20160824,000000,45.4948,45.6171,45.1435,45.6073,1384086.2376922,0
+ES.US,D,20160825,000000,45.5819,45.8431,45.5027,45.5515,1381158.0610605,0
+ES.US,D,20160826,000000,45.6748,45.9624,44.5555,44.5995,1700727.9138843,0
+ES.US,D,20160829,000000,44.7404,45.0642,44.7071,44.8099,1207417.5368061,0
+ES.US,D,20160830,000000,44.7854,45.0281,44.2502,44.2883,1459411.4096858,0
+ES.US,D,20160831,000000,44.2649,44.486,44.1563,44.4782,1746300.153966,0
+ES.US,D,20160901,000000,44.4694,44.5046,44.0839,44.165,1376044.739005,0
+ES.US,D,20160902,000000,44.165,44.8754,44.1339,44.8099,1971537.7489946,0
+ES.US,D,20160906,000000,45.0065,45.441,44.8324,45.2952,1640773.3695922,0
+ES.US,D,20160907,000000,45.2473,45.3001,44.9693,45.2199,1095964.8996886,0
+ES.US,D,20160908,000000,45.1063,45.4243,45.0241,45.3353,1225102.0883801,0
+ES.US,D,20160909,000000,44.9322,44.9987,43.8774,43.8872,3323138.0899187,0
+ES.US,D,20160912,000000,43.9606,44.8402,43.7464,44.76,3356424.2527612,0
+ES.US,D,20160913,000000,44.7022,44.7258,43.9949,44.1807,3375884.1072355,0
+ES.US,D,20160914,000000,44.3735,44.7022,44.0164,44.2581,2003736.4493812,0
+ES.US,D,20160915,000000,44.2462,44.76,44.0771,44.6867,1532112.9762995,0
+ES.US,D,20160916,000000,44.5614,45.0916,44.3177,45.0261,3292861.8678025,0
+ES.US,D,20160919,000000,45.1983,45.4009,45.0261,45.3686,1716015.7554403,0
+ES.US,D,20160920,000000,45.5887,45.7218,45.2159,45.2336,1965086.5619442,0
+ES.US,D,20160921,000000,45.1905,46.1151,45.1425,46.0799,2382132.5019938,0
+ES.US,D,20160922,000000,46.3548,46.5857,46.0799,46.391,2252513.9271963,0
+ES.US,D,20160923,000000,46.2492,46.8783,46.1405,46.7286,2083696.6234779,0
+ES.US,D,20160926,000000,46.7373,47.0251,46.5769,46.8215,2129139.0630597,0
+ES.US,D,20160927,000000,47.0877,47.2374,45.9547,46.0466,1654419.7969527,0
+ES.US,D,20160928,000000,46.1347,46.1875,45.5496,45.9076,1348389.0561154,0
+ES.US,D,20160929,000000,45.666,45.8314,45.1083,45.4479,1440319.4936365,0
+ES.US,D,20160930,000000,45.6327,45.8919,44.7159,45.0261,3069161.4377491,0
+ES.US,D,20161003,000000,44.8754,44.9018,44.1367,44.4919,2017930.6961743,0
+ES.US,D,20161004,000000,44.2776,44.3785,43.4793,43.7199,3032608.7993341,0
+ES.US,D,20161005,000000,44.2298,44.2462,43.3637,43.6798,3214644.2909684,0
+ES.US,D,20161006,000000,43.6554,43.8951,43.2063,43.8119,2176397.6875891,0
+ES.US,D,20161007,000000,44.0526,44.5193,43.4548,43.579,1816747.0756757,0
+ES.US,D,20161010,000000,43.5966,43.8882,43.495,43.8471,1337650.3643631,0
+ES.US,D,20161011,000000,43.762,43.762,43.1133,43.1994,2143474.3529157,0
+ES.US,D,20161012,000000,43.2542,43.762,43.2385,43.6974,2661662.4777753,0
+ES.US,D,20161013,000000,43.804,44.4919,43.6632,44.2933,2227090.4040846,0
+ES.US,D,20161014,000000,44.1035,44.7159,44.0027,44.1934,1700168.8518886,0
+ES.US,D,20161017,000000,44.2462,44.6867,44.2462,44.671,1750895.2960729,0
+ES.US,D,20161018,000000,44.9175,45.125,44.3431,44.983,1574944.0751155,0
+ES.US,D,20161019,000000,44.983,45.0331,44.5369,44.851,1961380.6043642,0
+ES.US,D,20161020,000000,45.0094,45.3686,44.8021,44.9763,1287550.4375522,0
+ES.US,D,20161021,000000,44.6611,45.0916,44.6611,44.8754,2197971.1439045,0
+ES.US,D,20161024,000000,45.0331,45.2159,44.6611,44.983,1213770.6069434,0
+ES.US,D,20161025,000000,44.8334,45.3059,44.7669,45.125,1516965.1557552,0
+ES.US,D,20161026,000000,45.0408,45.2336,44.6934,45.1347,1907082.0913043,0
+ES.US,D,20161027,000000,44.8754,45.0261,44.5017,44.8021,1847554.7644058,0
+ES.US,D,20161028,000000,44.9088,45.2159,44.7404,45.0408,1044276.7053436,0
+ES.US,D,20161031,000000,45.1748,46.0926,45.117,45.7579,1793113.1641807,0
+ES.US,D,20161101,000000,45.8391,45.8391,44.8256,44.9419,1658672.5519141,0
+ES.US,D,20161102,000000,44.7854,45.259,43.8471,44.4107,3014336.5683314,0
+ES.US,D,20161103,000000,44.2629,44.5692,44.0438,44.3608,2104949.1557226,0
+ES.US,D,20161104,000000,44.5761,45.1817,44.1847,44.1934,1995418.9968753,0
+ES.US,D,20161107,000000,44.444,45.125,44.036,45.117,1542970.2259887,0
+ES.US,D,20161108,000000,45.2678,45.9821,45.2384,45.7296,2288104.8154506,0
+ES.US,D,20161109,000000,44.9763,44.9763,44.1603,44.2375,2681089.6266118,0
+ES.US,D,20161110,000000,43.9185,44.3431,42.3746,43.495,3672018.3264933,0
+ES.US,D,20161111,000000,43.3461,43.9626,43.0741,43.173,1863543.7330716,0
+ES.US,D,20161114,000000,42.764,43.083,42.6162,42.9568,1869471.6299176,0
+ES.US,D,20161115,000000,43.1133,43.7698,43.1133,43.5722,1730081.2237846,0
+ES.US,D,20161116,000000,43.629,43.7913,42.9391,43.1906,1887065.2189367,0
+ES.US,D,20161117,000000,43.173,43.6035,43.173,43.3794,1049700.7309578,0
+ES.US,D,20161118,000000,43.307,43.5301,42.8344,43.0644,1323415.2355229,0
+ES.US,D,20161121,000000,43.1642,43.5204,43.1642,43.3794,1732908.2173495,0
+ES.US,D,20161122,000000,43.4626,43.7962,43.2806,43.5879,2805866.7449679,0
+ES.US,D,20161123,000000,43.1045,43.5879,42.9235,42.9979,1613637.9107533,0
+ES.US,D,20161125,000000,43.1906,43.7962,43.1827,43.7043,998240.45402587,0
+ES.US,D,20161128,000000,43.9372,44.8256,43.855,44.7404,2859035.8914734,0
+ES.US,D,20161129,000000,44.6357,45.1397,44.5692,44.671,2319812.9312705,0
+ES.US,D,20161130,000000,44.1523,44.2198,42.8824,42.898,3289712.9281157,0
+ES.US,D,20161201,000000,42.6095,42.7473,42.0194,42.4685,2145545.028607,0
+ES.US,D,20161202,000000,42.7395,43.1309,42.5429,42.9479,2454298.513789,0
+ES.US,D,20161205,000000,42.7473,43.1906,42.4147,43.1563,1973107.6196077,0
+ES.US,D,20161206,000000,43.2972,43.354,42.8257,43.221,1728822.0567304,0
+ES.US,D,20161207,000000,43.354,44.0281,43.2718,44.0193,1977679.2545376,0
+ES.US,D,20161208,000000,43.671,44.3431,43.3864,44.2933,1953360.5687518,0
+ES.US,D,20161209,000000,44.2776,44.7287,44.2198,44.6788,1851641.947076,0
+ES.US,D,20161212,000000,44.4919,45.1817,44.4919,45.117,2014715.3231608,0
+ES.US,D,20161213,000000,45.1083,45.4753,44.9088,45.3324,1648756.6113622,0
+ES.US,D,20161214,000000,45.5134,45.9009,44.3745,44.4635,1700323.1816169,0
+ES.US,D,20161215,000000,44.3568,44.9801,44.0634,44.9773,1755484.3058728,0
+ES.US,D,20161216,000000,45.0202,45.805,45.0114,45.7208,2823087.2853061,0
+ES.US,D,20161219,000000,46.0349,46.1591,45.6572,46.1425,1844583.6616244,0
+ES.US,D,20161220,000000,46.5926,46.5926,46.1357,46.2981,1530710.7220801,0
+ES.US,D,20161221,000000,46.2355,46.5465,46.0075,46.0407,1120559.5392931,0
+ES.US,D,20161222,000000,45.9918,46.5192,45.8391,46.4517,1546970.5343086,0
+ES.US,D,20161223,000000,46.5535,46.6698,46.2981,46.4673,907145.03231904,0
+ES.US,D,20161227,000000,46.484,46.5192,46.2071,46.4018,976022.0834157,0
+ES.US,D,20161228,000000,46.4184,46.4517,45.7756,45.8481,942941.3528605,0
+ES.US,D,20161229,000000,45.9557,46.6013,45.8558,46.5602,1417041.2559523,0
+ES.US,D,20161230,000000,46.5829,46.7012,46.1425,46.2776,1727441.2655857,0
+ES.US,D,20170103,000000,46.2893,46.4419,45.8919,46.1503,1340505.975361,0
+ES.US,D,20170104,000000,46.2256,46.6013,46.0398,46.3068,1509315.1026701,0
+ES.US,D,20170105,000000,46.4927,46.4927,45.9166,46.3167,1898516.2803617,0
+ES.US,D,20170106,000000,45.9458,46.4791,45.8919,46.2981,1461140.7202832,0
+ES.US,D,20170109,000000,46.3431,46.5114,45.7051,45.7208,1555721.336515,0
+ES.US,D,20170110,000000,45.6572,45.6767,45.3099,45.4801,1920874.6719835,0
+ES.US,D,20170111,000000,45.5789,46.1718,45.5476,46.1357,1634609.3789234,0
+ES.US,D,20170112,000000,46.0075,46.4253,45.943,46.3431,1615883.3571965,0
+ES.US,D,20170113,000000,46.2256,46.4341,45.8822,46.2071,1257410.1482431,0
+ES.US,D,20170117,000000,46.4673,46.7363,46.3255,46.6865,1555861.3575268,0
+ES.US,D,20170118,000000,46.6631,46.8392,46.4341,46.5192,1538370.995677,0
+ES.US,D,20170119,000000,46.2893,46.6454,46.0652,46.1425,1471196.6818468,0
+ES.US,D,20170120,000000,46.2071,46.4605,45.8481,46.0818,1639558.1507387,0
+ES.US,D,20170123,000000,46.2256,46.3949,45.8391,45.8638,2284193.4255832,0
+ES.US,D,20170124,000000,45.8314,46.0172,45.5868,45.7051,1456331.9694794,0
+ES.US,D,20170125,000000,45.5545,45.8919,45.3412,45.4977,1354500.9221739,0
+ES.US,D,20170126,000000,45.4977,45.8226,45.3451,45.6885,1840257.3189779,0
+ES.US,D,20170127,000000,45.8391,45.8638,45.3275,45.4527,1574375.8146593,0
+ES.US,D,20170130,000000,45.5789,45.7669,45.3412,45.6053,1480543.3398913,0
+ES.US,D,20170131,000000,45.5956,46.4096,45.5956,46.3519,1876208.9912988,0
+ES.US,D,20170201,000000,46.0075,46.2814,45.664,45.8314,1549825.1232554,0
+ES.US,D,20170202,000000,45.8919,46.4253,45.7051,46.3773,1312765.4622233,0
+ES.US,D,20170203,000000,46.5926,47.0368,46.3597,46.6865,2308017.4385978,0
+ES.US,D,20170206,000000,46.8479,46.9194,46.528,46.6541,1074177.8346765,0
+ES.US,D,20170207,000000,46.6367,46.8392,46.528,46.7363,936191.72686531,0
+ES.US,D,20170208,000000,46.6367,47.5152,46.6367,47.3323,1601231.2314747,0
+ES.US,D,20170209,000000,47.2158,47.4409,46.9194,46.9644,1298139.9098322,0
+ES.US,D,20170210,000000,46.8313,47.298,46.8313,47.2716,836133.93835777,0
+ES.US,D,20170213,000000,47.206,47.3899,46.9477,47.3323,1193761.9109852,0
+ES.US,D,20170214,000000,47.206,47.2892,46.6327,46.8783,1251913.5569949,0
+ES.US,D,20170215,000000,46.5829,46.7363,46.252,46.7189,1188238.7464065,0
+ES.US,D,20170216,000000,46.7012,47.1708,46.6277,47.162,1204730.564253,0
+ES.US,D,20170217,000000,47.1708,47.3039,46.8118,47.0456,1825701.266067,0
+ES.US,D,20170221,000000,46.938,47.6923,46.7941,47.6248,1591289.7396432,0
+ES.US,D,20170222,000000,47.1375,48.3185,46.9967,48.2617,2216289.3672104,0
+ES.US,D,20170223,000000,48.6962,49.2334,48.6962,48.6962,2270110.5823689,0
+ES.US,D,20170224,000000,48.7637,49.5269,48.7383,49.4594,2522153.5137052,0
+ES.US,D,20170227,000000,49.4183,49.518,49.157,49.201,1591723.0893437,0
+ES.US,D,20170228,000000,49.2882,49.6266,49.1325,49.5514,2282003.1699037,0
+ES.US,D,20170301,000000,48.9741,49.4985,48.6571,49.1522,2116480.9591908,0
+ES.US,D,20170302,000000,48.9898,49.8028,48.9085,49.4906,1490299.8404593,0
+ES.US,D,20170303,000000,49.3977,49.4985,48.9085,49.2294,1981872.7305306,0
+ES.US,D,20170306,000000,49.2137,49.3928,48.9594,49.2882,1822617.7376557,0
+ES.US,D,20170307,000000,49.1522,49.6433,49.1522,49.4672,1956684.2791903,0
+ES.US,D,20170308,000000,48.9379,49.1619,48.5054,48.5866,1568021.7224708,0
+ES.US,D,20170309,000000,48.7226,48.9898,48.385,48.4682,1213655.11516,0
+ES.US,D,20170310,000000,48.7921,49.0934,48.5103,48.7471,1362221.4967906,0
+ES.US,D,20170313,000000,48.7226,49.1335,48.6806,49.0269,2583456.1435041,0
+ES.US,D,20170314,000000,48.9898,49.2764,48.7558,49.2705,1930656.7238309,0
+ES.US,D,20170315,000000,49.3243,50.2117,49.2794,49.9466,2455418.6818827,0
+ES.US,D,20170316,000000,49.7098,49.795,49.3312,49.4505,1240253.9971293,0
+ES.US,D,20170317,000000,49.6521,50.1853,49.5768,49.7793,3949229.2681464,0
+ES.US,D,20170320,000000,49.8214,50.0905,49.2882,49.3977,1560771.2913973,0
+ES.US,D,20170321,000000,49.339,50.4417,49.2794,50.2078,2110226.0059669,0
+ES.US,D,20170322,000000,50.4789,50.8604,50.2735,50.4378,1792630.7560235,0
+ES.US,D,20170323,000000,50.3429,50.9192,50.2862,50.4055,1474451.9148563,0
+ES.US,D,20170324,000000,50.3292,50.8135,50.2685,50.6913,1551590.205644,0
+ES.US,D,20170327,000000,50.9015,50.9867,50.0817,50.3038,1622407.1098809,0
+ES.US,D,20170328,000000,50.2685,50.4554,50.0415,50.2499,2071343.0908607,0
+ES.US,D,20170329,000000,50.202,50.202,49.7353,49.8977,1721118.8569839,0
+ES.US,D,20170330,000000,49.6952,49.7871,49.3077,49.516,1404171.587489,0
+ES.US,D,20170331,000000,49.4672,49.9154,49.4672,49.6521,1977893.8852854,0
+ES.US,D,20170403,000000,49.6355,49.7704,49.2207,49.745,1426843.7488233,0
+ES.US,D,20170404,000000,49.6952,49.8673,49.4672,49.7176,2542606.8019269,0
+ES.US,D,20170405,000000,49.6189,50.2372,49.525,50.1853,2047159.3158306,0
+ES.US,D,20170406,000000,50.023,50.3203,49.7265,50.2949,2029149.7519812,0
+ES.US,D,20170407,000000,50.4055,50.5463,50.1246,50.1766,1947709.6477754,0
+ES.US,D,20170410,000000,50.0982,50.1677,49.7704,50.0728,1226949.9569144,0
+ES.US,D,20170411,000000,49.973,50.1423,49.7098,50.016,1438270.2810198,0
+ES.US,D,20170412,000000,49.9064,50.6081,49.8282,50.5826,1515751.981004,0
+ES.US,D,20170413,000000,50.4378,50.6158,50.0905,50.3586,1252462.3984789,0
+ES.US,D,20170417,000000,50.4945,50.969,50.4554,50.927,1791813.1150793,0
+ES.US,D,20170418,000000,50.8507,51.1042,50.5894,50.8008,1640487.1952617,0
+ES.US,D,20170419,000000,50.7822,50.8008,50.1188,50.3771,1674819.9385129,0
+ES.US,D,20170420,000000,50.3292,50.3292,49.8625,50.2078,1332044.4136387,0
+ES.US,D,20170421,000000,50.2167,50.654,50.2117,50.5131,1523320.2699947,0
+ES.US,D,20170424,000000,50.6833,50.8419,50.2685,50.7088,1214759.952486,0
+ES.US,D,20170425,000000,50.5219,50.8183,50.3811,50.6833,1586407.4011546,0
+ES.US,D,20170426,000000,50.6394,50.8183,50.4378,50.4643,1308624.1108404,0
+ES.US,D,20170427,000000,50.473,50.9338,50.4289,50.4867,1763297.8871468,0
+ES.US,D,20170428,000000,50.4456,50.4643,49.9886,50.1766,2402162.6610268,0
+ES.US,D,20170501,000000,50.3292,50.3292,49.7871,49.9555,1019587.0149792,0
+ES.US,D,20170502,000000,50.0728,50.3038,49.6864,50.023,1374370.6191716,0
+ES.US,D,20170503,000000,49.9555,50.2411,49.8625,49.9291,1127043.4319815,0
+ES.US,D,20170504,000000,49.0876,50.2773,49.0876,50.2499,1549315.1197164,0
+ES.US,D,20170505,000000,50.4378,50.5894,50.2461,50.3038,1096811.158066,0
+ES.US,D,20170508,000000,50.4143,50.5219,50.152,50.4789,1341630.2316594,0
+ES.US,D,20170509,000000,50.3429,50.5308,50.0728,50.1325,1065156.1889073,0
+ES.US,D,20170510,000000,50.1589,50.2598,49.8077,50.0327,1382992.6429293,0
+ES.US,D,20170511,000000,49.8713,50.2411,49.7265,50.2411,1514237.3011547,0
+ES.US,D,20170512,000000,50.2078,50.654,50.2078,50.5826,954152.23225804,0
+ES.US,D,20170515,000000,50.5894,50.8457,50.4055,50.8096,986618.71005383,0
+ES.US,D,20170516,000000,50.8096,50.9104,50.3429,50.3674,1274261.728105,0
+ES.US,D,20170517,000000,50.4554,51.0631,50.3958,50.8419,1397209.3748482,0
+ES.US,D,20170518,000000,51.0297,51.3409,50.5552,50.8868,1769858.4336736,0
+ES.US,D,20170519,000000,50.8263,50.8604,50.4554,50.7734,1992928.2581488,0
+ES.US,D,20170522,000000,50.7655,51.3937,50.6394,51.3067,1254903.0566975,0
+ES.US,D,20170523,000000,51.3144,51.7979,51.2998,51.6442,2877326.5193973,0
+ES.US,D,20170524,000000,51.7616,51.9152,51.6442,51.8721,1211458.7271734,0
+ES.US,D,20170525,000000,51.8624,52.3173,51.6892,52.2371,1077014.0267021,0
+ES.US,D,20170526,000000,52.2146,52.4201,52.1314,52.2694,970218.87681353,0
+ES.US,D,20170530,000000,52.2694,52.4866,52.1823,52.333,1067133.8579415,0
+ES.US,D,20170531,000000,52.3868,52.9406,52.3604,52.8358,1838895.9468057,0
+ES.US,D,20170601,000000,52.8613,53.0766,52.6139,53.0766,1502019.7013445,0
+ES.US,D,20170602,000000,53.3408,53.3564,52.6833,53.0942,2591387.2606638,0
+ES.US,D,20170605,000000,53.1774,53.1774,52.8545,53.0218,1746390.0944698,0
+ES.US,D,20170606,000000,52.9973,53.1099,52.8448,52.9123,2080640.6904485,0
+ES.US,D,20170607,000000,52.8702,53.6117,52.8702,53.2693,2049605.0843053,0
+ES.US,D,20170608,000000,53.2449,53.2449,52.3428,52.8702,1764659.259319,0
+ES.US,D,20170609,000000,52.7155,53.0942,52.4612,53.0316,1441247.5161082,0
+ES.US,D,20170612,000000,53.0678,53.3564,52.4954,52.9895,1418944.3152501,0
+ES.US,D,20170613,000000,52.9024,52.9973,52.6607,52.9123,1188623.0376502,0
+ES.US,D,20170614,000000,53.3476,53.5943,52.9133,53.1588,1244762.2648859,0
+ES.US,D,20170615,000000,53.1402,53.3731,52.9308,53.3046,1185070.3877473,0
+ES.US,D,20170616,000000,53.3799,53.8672,53.3144,53.8339,3441865.6873382,0
+ES.US,D,20170619,000000,53.8163,53.919,53.2537,53.4493,1135120.70246,0
+ES.US,D,20170620,000000,53.4767,53.6334,53.3144,53.5002,1063452.4295897,0
+ES.US,D,20170621,000000,53.5853,53.6882,53.1167,53.3888,1372329.5829644,0
+ES.US,D,20170622,000000,53.2126,53.3731,52.922,52.9494,990695.67221235,0
+ES.US,D,20170623,000000,52.8799,53.2606,52.8702,52.9895,1744789.5623214,0
+ES.US,D,20170626,000000,53.1256,53.4924,52.8799,53.3408,1233853.9126377,0
+ES.US,D,20170627,000000,53.0845,53.2126,52.515,52.7693,2091118.7591497,0
+ES.US,D,20170628,000000,52.9973,53.0316,52.0884,52.1227,1157765.2684123,0
+ES.US,D,20170629,000000,51.9613,52.4954,51.515,51.6706,1264645.2485489,0
+ES.US,D,20170630,000000,51.6706,52.0629,51.5786,51.6804,2113681.5610078,0
+ES.US,D,20170703,000000,51.7048,51.7626,51.381,51.4221,938314.52716694,0
+ES.US,D,20170705,000000,51.5258,51.5258,50.9896,51.1335,1662179.209514,0
+ES.US,D,20170706,000000,50.9994,51.1472,50.7842,51.0659,1568138.2363053,0
+ES.US,D,20170707,000000,51.1335,51.3643,50.9994,51.1335,1334404.3298142,0
+ES.US,D,20170710,000000,51.2029,51.4143,50.9857,50.9994,1551823.2333131,0
+ES.US,D,20170711,000000,51.0571,51.1617,50.6922,50.9221,1462672.7750024,0
+ES.US,D,20170712,000000,51.3379,51.5512,51.0327,51.0905,1899304.2818217,0
+ES.US,D,20170713,000000,51.0815,51.2539,50.8713,50.9896,1556951.8861361,0
+ES.US,D,20170714,000000,51.3907,51.4749,51.1335,51.2626,1095502.9325551,0
+ES.US,D,20170717,000000,51.2539,51.4417,51.0405,51.3468,1060233.9904228,0
+ES.US,D,20170718,000000,51.4417,51.6099,51.3496,51.4485,1150552.6532325,0
+ES.US,D,20170719,000000,51.5512,51.698,51.3907,51.6442,1013562.0232709,0
+ES.US,D,20170720,000000,51.6706,52.1128,51.5786,52.104,1137617.5734936,0
+ES.US,D,20170721,000000,52.0268,52.4045,51.8985,52.3868,1437549.7349377,0
+ES.US,D,20170724,000000,52.3956,52.4045,51.5962,51.7048,1253028.6148328,0
+ES.US,D,20170725,000000,51.7381,51.7723,51.3986,51.4837,1041169.6697552,0
+ES.US,D,20170726,000000,51.4143,51.8908,51.3281,51.8741,1109956.7803479,0
+ES.US,D,20170727,000000,51.7626,52.0004,51.4143,51.6804,2589987.0505467,0
+ES.US,D,20170728,000000,51.6178,51.8947,51.2636,51.5248,1312124.6361332,0
+ES.US,D,20170731,000000,51.4133,51.8781,51.2968,51.7439,1405817.0898893,0
+ES.US,D,20170801,000000,51.8644,51.9787,51.5337,51.833,2123075.2334065,0
+ES.US,D,20170802,000000,51.6178,51.9787,51.3907,51.9787,1355319.5851695,0
+ES.US,D,20170803,000000,51.8819,52.6764,51.8819,52.6764,2296634.8546018,0
+ES.US,D,20170804,000000,52.5551,52.6333,52.0355,52.4201,1380366.9934469,0
+ES.US,D,20170807,000000,52.4279,52.8448,52.2694,52.8202,1792481.5365513,0
+ES.US,D,20170808,000000,52.7342,53.0766,52.5756,53.0404,1210669.7036621,0
+ES.US,D,20170809,000000,53.239,53.239,52.4612,52.5492,1677107.2890547,0
+ES.US,D,20170810,000000,52.5639,53.058,52.3428,52.9641,2486477.7952031,0
+ES.US,D,20170811,000000,52.7783,53.0218,52.4279,52.6607,1663959.6226703,0
+ES.US,D,20170814,000000,52.6833,52.9895,52.652,52.922,1048396.5936515,0
+ES.US,D,20170815,000000,52.7244,53.286,52.6901,53.2606,1130038.04194,0
+ES.US,D,20170816,000000,53.286,53.5218,53.0845,53.4582,982171.76536802,0
+ES.US,D,20170817,000000,53.5002,53.604,53.1099,53.1685,1282245.9919262,0
+ES.US,D,20170818,000000,53.0942,53.7831,52.8281,53.6802,1739835.6802501,0
+ES.US,D,20170821,000000,53.7311,53.7831,53.4073,53.604,1498173.7227528,0
+ES.US,D,20170822,000000,53.5522,53.6618,53.3231,53.5522,2576743.3113515,0
+ES.US,D,20170823,000000,53.5766,53.7908,53.4229,53.7468,1799224.0081881,0
+ES.US,D,20170824,000000,53.7468,53.9699,53.5669,53.604,1638059.8237084,0
+ES.US,D,20170825,000000,53.6715,53.9571,53.5943,53.6969,1557052.0471518,0
+ES.US,D,20170828,000000,53.7223,53.9269,53.6207,53.8584,1347440.5926199,0
+ES.US,D,20170829,000000,53.9777,54.1998,53.8065,53.874,760445.93819508,0
+ES.US,D,20170830,000000,53.9092,54.0022,53.6284,53.8339,1037435.094742,0
+ES.US,D,20170831,000000,53.8818,54.0198,53.5432,53.6284,2093669.798896,0
+ES.US,D,20170901,000000,53.7831,53.7831,53.2126,53.2606,1295138.1455155,0
+ES.US,D,20170905,000000,53.3046,53.5943,53.0845,53.5853,1547094.2025014,0
+ES.US,D,20170906,000000,53.74,53.74,53.1685,53.2948,2078863.3434458,0
+ES.US,D,20170907,000000,53.4317,53.8584,53.2625,53.7977,1858752.357138,0
+ES.US,D,20170908,000000,53.7126,54.1901,53.5943,54.0452,1324859.3938407,0
+ES.US,D,20170911,000000,54.0022,54.6421,53.8407,54.5717,1637502.805815,0
+ES.US,D,20170912,000000,54.6078,54.6078,53.0845,53.3231,1514358.9252452,0
+ES.US,D,20170913,000000,53.2606,53.4582,53.0052,53.0942,1297553.2524546,0
+ES.US,D,20170914,000000,53.0678,53.7126,52.9024,53.6715,1698673.5910117,0
+ES.US,D,20170915,000000,53.468,53.7742,53.2038,53.5091,2501707.3798418,0
+ES.US,D,20170918,000000,53.6461,53.6538,52.4964,52.9073,1691076.6845879,0
+ES.US,D,20170919,000000,52.9543,53.1138,52.6794,52.9778,1687491.3290472,0
+ES.US,D,20170920,000000,53.1383,53.1558,52.4347,52.7272,1834822.0508006,0
+ES.US,D,20170921,000000,52.7272,53.0463,52.5746,52.6931,1312208.4443301,0
+ES.US,D,20170922,000000,52.8241,52.874,52.0335,52.0689,1957077.7688948,0
+ES.US,D,20170925,000000,52.1295,52.789,52.0238,52.7185,1496686.6382854,0
+ES.US,D,20170926,000000,52.7362,52.8613,52.47,52.6069,1421158.0781068,0
+ES.US,D,20170927,000000,52.3516,52.4788,51.6745,51.8291,1330364.1614982,0
+ES.US,D,20170928,000000,51.8702,52.2684,51.4681,51.9485,3159991.1261489,0
+ES.US,D,20170929,000000,51.8868,52.0874,51.6784,51.837,3576727.384691,0
+ES.US,D,20171002,000000,51.8956,52.0776,51.701,51.787,1516777.098338,0
+ES.US,D,20171003,000000,51.7244,51.7949,51.107,51.6383,1894649.8607462,0
+ES.US,D,20171004,000000,51.7675,52.1872,51.518,52.1374,1848872.1883773,0
+ES.US,D,20171005,000000,52.1608,52.1803,51.7332,51.9984,1298463.9000563,0
+ES.US,D,20171006,000000,51.8203,51.9827,51.5728,51.787,1858108.4648943,0
+ES.US,D,20171009,000000,51.837,52.0375,51.6696,51.7332,2068776.7203468,0
+ES.US,D,20171010,000000,51.6931,52.0512,51.5277,52.0238,1909111.8849486,0
+ES.US,D,20171011,000000,52.0238,52.6794,51.923,52.5746,2137070.1802194,0
+ES.US,D,20171012,000000,52.5434,53.1314,52.4122,52.8916,2068473.1711462,0
+ES.US,D,20171013,000000,53.147,53.3467,52.7546,52.874,1728783.2187855,0
+ES.US,D,20171016,000000,52.781,52.9357,52.3066,52.4876,2424312.5542079,0
+ES.US,D,20171017,000000,52.5335,52.968,52.4045,52.9543,1625187.0890916,0
+ES.US,D,20171018,000000,52.8321,52.8839,52.5335,52.6931,1224319.1971761,0
+ES.US,D,20171019,000000,52.7977,53.2273,52.6862,53.2273,1900775.0134703,0
+ES.US,D,20171020,000000,53.0776,53.3564,52.9944,53.284,1185904.3815104,0
+ES.US,D,20171023,000000,53.3975,53.5365,53.0815,53.4924,1633706.9077312,0
+ES.US,D,20171024,000000,53.237,53.605,53.0277,53.5365,1986658.9962084,0
+ES.US,D,20171025,000000,53.3026,53.4847,52.8241,53.4582,2404972.2797217,0
+ES.US,D,20171026,000000,53.6207,53.8945,53.2977,53.3789,1884107.4028208,0
+ES.US,D,20171027,000000,53.2928,53.8945,53.2762,53.8515,1474172.894884,0
+ES.US,D,20171030,000000,53.7047,53.742,53.2674,53.5952,2244630.8464421,0
+ES.US,D,20171031,000000,53.5589,53.8848,53.4356,53.7243,2291605.3407434,0
+ES.US,D,20171101,000000,53.8515,54.0834,53.1558,53.7566,3058102.8439774,0
+ES.US,D,20171102,000000,54.1421,54.2644,53.3878,54.2312,2329594.9831179,0
+ES.US,D,20171103,000000,54.1421,54.9239,54.0677,54.4972,1611238.1345817,0
+ES.US,D,20171106,000000,54.5306,54.9063,54.2644,54.6323,2711905.4917514,0
+ES.US,D,20171107,000000,54.8867,55.418,54.5306,55.3368,2320517.1245338,0
+ES.US,D,20171108,000000,55.2594,55.7545,54.9728,55.4326,2461161.5874652,0
+ES.US,D,20171109,000000,55.3543,55.6362,55.1989,55.4708,1516886.4578144,0
+ES.US,D,20171110,000000,55.146,55.2517,54.7614,54.9513,1813789.2595597,0
+ES.US,D,20171113,000000,54.9757,55.601,54.8965,55.5432,1660128.9748462,0
+ES.US,D,20171114,000000,55.4131,56.4756,55.2839,56.4424,2053538.9592986,0
+ES.US,D,20171115,000000,56.5294,56.735,55.7144,55.7477,1875268.7042128,0
+ES.US,D,20171116,000000,55.7477,55.9464,55.372,55.6538,1955646.8972422,0
+ES.US,D,20171117,000000,55.4228,55.6538,54.9415,55.0706,1868361.6823358,0
+ES.US,D,20171120,000000,55.104,55.1137,54.5462,54.7546,1732635.3296844,0
+ES.US,D,20171121,000000,54.7781,55.0569,54.736,54.8299,1518417.4904825,0
+ES.US,D,20171122,000000,54.7693,54.8553,54.4043,54.7272,1709318.2540553,0
+ES.US,D,20171124,000000,54.9327,55.1725,54.8632,55.1725,724596.47099225,0
+ES.US,D,20171127,000000,55.0609,55.4395,54.8965,55.2517,1234627.6053812,0
+ES.US,D,20171128,000000,55.3798,55.7144,55.2751,55.372,1419823.2792652,0
+ES.US,D,20171129,000000,55.3025,55.7722,55.1137,55.4131,1864852.9806336,0
+ES.US,D,20171130,000000,55.3798,55.6959,55.2594,55.6185,4323851.9078011,0
+ES.US,D,20171201,000000,55.8739,56.7076,55.7898,56.1175,3991799.7439114,0
+ES.US,D,20171204,000000,56.2046,56.6939,56.0196,56.1576,2458887.5235889,0
+ES.US,D,20171205,000000,56.1763,56.1763,55.1635,55.6449,2354829.4267614,0
+ES.US,D,20171206,000000,55.7144,56.048,55.6097,55.8435,1861472.0353289,0
+ES.US,D,20171207,000000,55.8348,55.8348,55.2928,55.6694,2792466.6319419,0
+ES.US,D,20171208,000000,55.6097,55.9464,55.3769,55.9374,2030438.5585197,0
+ES.US,D,20171211,000000,55.9374,56.4248,55.7144,56.3485,1801474.5648874,0
+ES.US,D,20171212,000000,56.141,56.2672,55.0011,55.0706,1984322.58721,0
+ES.US,D,20171213,000000,55.5764,56.1958,55.2594,55.8171,2252391.2810547,0
+ES.US,D,20171214,000000,55.6694,55.919,55.104,55.5599,2040298.2862568,0
+ES.US,D,20171215,000000,55.7653,56.0784,55.5883,55.8279,3225432.0411772,0
+ES.US,D,20171218,000000,55.7917,56.0109,55.1606,55.2136,1650945.8449905,0
+ES.US,D,20171219,000000,55.1518,55.2644,54.0296,54.0716,1552773.7409108,0
+ES.US,D,20171220,000000,54.1587,54.3692,53.7458,53.7517,1172042.301351,0
+ES.US,D,20171221,000000,53.4406,53.9571,53.285,53.5452,1827898.6761049,0
+ES.US,D,20171222,000000,53.7517,54.0159,53.5542,53.8808,1425481.3545998,0
+ES.US,D,20171226,000000,54.1,54.2204,53.4984,53.5295,756834.00932363,0
+ES.US,D,20171227,000000,53.8398,54.1587,53.6802,54.0208,1318425.5816603,0
+ES.US,D,20171228,000000,54.2478,54.424,54.0208,54.3866,1196734.0358177,0
+ES.US,D,20171229,000000,54.3134,54.7761,54.3134,54.5824,1780721.8156698,0
+ES.US,D,20180102,000000,54.5824,54.8074,54.0208,54.555,4912345.9113075,0
+ES.US,D,20180103,000000,54.3779,54.7302,53.8232,54.0716,2676127.5681311,0
+ES.US,D,20180104,000000,54.011,54.0912,53.2273,53.3134,2662634.4484478,0
+ES.US,D,20180105,000000,53.4327,53.6421,53.0169,53.4083,2621832.1212249,0
+ES.US,D,20180108,000000,53.4083,53.8143,53.1832,53.7801,2088891.7096278,0
+ES.US,D,20180109,000000,53.737,53.9005,53.0982,53.3741,2610536.4115794,0
+ES.US,D,20180110,000000,53.2185,53.2429,52.8291,52.9758,1986575.1880116,0
+ES.US,D,20180111,000000,52.8212,53.1558,52.6891,53.147,2109497.2834752,0
+ES.US,D,20180112,000000,53.0629,53.4944,52.8887,53.0013,3246420.8842175,0
+ES.US,D,20180116,000000,53.0091,53.2517,52.1227,52.6588,2406846.7215864,0
+ES.US,D,20180117,000000,52.649,53.3741,52.5845,53.2596,2298765.831313,0
+ES.US,D,20180118,000000,53.3564,53.3564,52.3985,52.5375,4862379.8732014,0
+ES.US,D,20180119,000000,52.6824,52.8623,52.3985,52.5198,2497887.9745808,0
+ES.US,D,20180122,000000,52.8037,52.9925,52.3624,52.4905,2886141.7108281,0
+ES.US,D,20180123,000000,52.0071,53.2429,51.9906,52.8037,4625086.162449,0
+ES.US,D,20180124,000000,52.7068,53.1138,52.2831,52.8134,5401716.2810853,0
+ES.US,D,20180125,000000,52.8458,56.052,52.7646,55.7829,7131025.8562287,0
+ES.US,D,20180126,000000,56.0236,56.1449,54.6773,55.3524,4277096.1324525,0
+ES.US,D,20180129,000000,54.8769,55.1518,53.737,53.9435,3272431.0647068,0
+ES.US,D,20180130,000000,53.8906,54.555,53.7615,54.0472,2723675.4331445,0
+ES.US,D,20180131,000000,54.1098,54.5628,53.8476,54.5052,2914698.842859,0
+ES.US,D,20180201,000000,54.5462,54.7898,51.2567,51.9759,6681504.2399227,0
+ES.US,D,20180202,000000,50.4446,51.4729,50.1423,51.2753,7546698.1594919,0
+ES.US,D,20180205,000000,51.0238,51.4818,50.3928,50.3928,4716616.9779585,0
+ES.US,D,20180206,000000,49.8399,50.0533,49.0376,49.7098,4104467.5998824,0
+ES.US,D,20180207,000000,49.7176,50.2891,49.1385,49.1482,3724488.3899914,0
+ES.US,D,20180208,000000,49.0807,49.3723,48.4652,48.4751,2850668.3584596,0
+ES.US,D,20180209,000000,48.6131,49.6159,48.3175,49.2598,3182938.2192509,0
+ES.US,D,20180212,000000,49.3155,49.9867,48.8204,49.703,2519449.166282,0
+ES.US,D,20180213,000000,49.4428,49.9251,48.9173,49.7803,2009970.9615815,0
+ES.US,D,20180214,000000,49.4936,49.9104,49.1041,49.745,2945137.571113,0
+ES.US,D,20180215,000000,49.9692,50.611,49.8038,50.6011,3691578.3419834,0
+ES.US,D,20180216,000000,50.5131,51.3007,50.5131,51.0758,1747546.0343549,0
+ES.US,D,20180220,000000,50.7802,50.9799,50.0718,50.2528,1325518.616852,0
+ES.US,D,20180221,000000,50.203,50.6589,49.5377,49.5562,2199931.4380684,0
+ES.US,D,20180222,000000,49.658,50.1599,49.3566,49.658,3709625.7217264,0
+ES.US,D,20180223,000000,49.7637,51.4818,49.658,51.378,2910185.4648465,0
+ES.US,D,20180226,000000,51.3085,51.3085,50.5395,50.8164,1967095.9145648,0
+ES.US,D,20180227,000000,50.9348,51.1002,49.5718,49.5797,2057395.1584021,0
+ES.US,D,20180228,000000,49.8234,50.0053,49.2421,49.2421,2213715.8423381,0
+ES.US,D,20180301,000000,49.2421,49.8743,48.7686,48.8527,3143062.8924484,0
+ES.US,D,20180302,000000,48.8801,49.5973,48.8351,49.3312,3100284.9402939,0
+ES.US,D,20180305,000000,49.1844,50.4289,49.1111,50.3175,2078699.815257,0
+ES.US,D,20180306,000000,50.1677,50.202,49.3155,49.4094,2153216.5447669,0
+ES.US,D,20180307,000000,49.3811,49.7343,48.928,49.071,2554645.5427805,0
+ES.US,D,20180308,000000,49.2411,49.7921,49.2411,49.5748,2620346.0588086,0
+ES.US,D,20180309,000000,49.5827,49.9017,49.3723,49.8977,1874498.0776228,0
+ES.US,D,20180312,000000,49.9839,50.8193,49.5571,49.7392,3623642.6000238,0
+ES.US,D,20180313,000000,49.9154,50.0787,49.1111,49.4094,3264499.947547,0
+ES.US,D,20180314,000000,49.5033,50.1139,49.4702,49.8517,1970819.2470148,0
+ES.US,D,20180315,000000,49.8703,50.4515,49.7577,50.1951,2468620.5169796,0
+ES.US,D,20180316,000000,50.3175,50.9769,50.2626,50.7852,4421729.6611409,0
+ES.US,D,20180319,000000,50.8457,50.884,50.2989,50.5944,2486084.3054987,0
+ES.US,D,20180320,000000,50.6266,50.7939,50.1139,50.2725,1729709.197155,0
+ES.US,D,20180321,000000,50.3741,50.7852,49.8272,50.0875,1844344.5016482,0
+ES.US,D,20180322,000000,50.202,51.2666,49.9301,50.1315,2257316.545693,0
+ES.US,D,20180323,000000,50.2626,50.7147,49.3811,49.5033,1559091.0392567,0
+ES.US,D,20180326,000000,49.6874,50.2812,49.6002,50.1502,1615853.7177124,0
+ES.US,D,20180327,000000,50.2626,51.7352,50.0787,51.0748,3225034.4632681,0
+ES.US,D,20180328,000000,51.2382,51.5621,50.7538,50.9681,2208680.1961725,0
+ES.US,D,20180329,000000,51.2128,51.7705,51.0307,51.3615,2118043.6754456,0
+ES.US,D,20180402,000000,51.4739,52.0864,50.8164,51.1443,2964391.9933,0
+ES.US,D,20180403,000000,51.0806,51.9279,50.8193,51.6941,3107173.5652496,0
+ES.US,D,20180404,000000,51.5356,52.1295,51.2283,51.8918,2993394.7396455,0
+ES.US,D,20180405,000000,51.7979,52.4847,51.2283,52.3096,2061620.3179818,0
+ES.US,D,20180406,000000,52.3555,52.6578,51.8154,51.9974,2029729.2550005,0
+ES.US,D,20180409,000000,51.974,52.513,51.9367,52.0492,1808607.4600752,0
+ES.US,D,20180410,000000,52.2058,52.2156,51.649,51.701,1799707.4383965,0
+ES.US,D,20180411,000000,51.6941,52.0943,51.6129,51.789,1663959.6226703,0
+ES.US,D,20180412,000000,51.7979,52.0669,51.0895,51.1169,1972920.5842417,0
+ES.US,D,20180413,000000,51.3007,51.7312,51.3007,51.4563,1401033.8903653,0
+ES.US,D,20180416,000000,51.6941,52.1539,51.5356,52.0218,1858535.6822876,0
+ES.US,D,20180417,000000,52.0766,52.6941,51.964,52.513,1994563.5400374,0
+ES.US,D,20180418,000000,52.6871,53.011,52.2058,52.2156,1573365.0060419,0
+ES.US,D,20180419,000000,52.1207,52.2929,51.6657,52.1803,1269982.3998129,0
+ES.US,D,20180420,000000,52.2518,52.2518,51.3702,51.6207,1696273.8148402,0
+ES.US,D,20180423,000000,51.7508,52.1207,51.3516,51.6129,1477583.4796729,0
+ES.US,D,20180424,000000,51.6843,52.2254,51.4837,51.8154,2346276.902484,0
+ES.US,D,20180425,000000,51.6295,51.9543,51.2128,51.7508,1971672.6597505,0
+ES.US,D,20180426,000000,51.789,52.4484,51.4573,52.3173,1881775.0820271,0
+ES.US,D,20180427,000000,52.242,53.0795,52.103,52.8418,1478271.3201173,0
+ES.US,D,20180430,000000,52.8184,53.0619,52.4152,52.5228,3295234.0485921,0
+ES.US,D,20180501,000000,52.6343,52.6941,51.9367,52.0864,2703588.0392454,0
+ES.US,D,20180502,000000,52.0492,52.2929,51.7264,52.0316,1917378.2348955,0
+ES.US,D,20180503,000000,51.5621,51.8918,51.0141,51.3164,2038977.7961317,0
+ES.US,D,20180504,000000,51.5091,51.649,51.1443,51.4652,2097033.3693306,0
+ES.US,D,20180507,000000,51.517,51.5845,51.0806,51.1951,1918520.8881151,0
+ES.US,D,20180508,000000,51.0748,51.1774,49.88,49.9662,2425062.7397743,0
+ES.US,D,20180509,000000,50.0964,50.0964,49.1462,49.6874,1973471.469828,0
+ES.US,D,20180510,000000,50.1589,50.5425,49.8272,50.5141,1479081.8067034,0
+ES.US,D,20180511,000000,50.56,50.6364,50.3086,50.5944,1084103.9957405,0
+ES.US,D,20180514,000000,50.6139,50.8037,49.9301,50.1502,2538390.8408078,0
+ES.US,D,20180515,000000,49.9839,50.1403,49.5122,50.0269,1714229.2099771,0
+ES.US,D,20180516,000000,50.1139,50.4378,49.8733,50.0708,3025042.5544459,0
+ES.US,D,20180517,000000,50.1228,50.3086,49.6521,49.7764,2165877.7147895,0
+ES.US,D,20180518,000000,49.7392,50.2254,49.6139,49.9662,2116024.1023131,0
+ES.US,D,20180521,000000,50.1139,50.1677,49.6355,50.0964,1998367.6145307,0
+ES.US,D,20180522,000000,50.0708,50.5239,50.0269,50.3644,2018048.23206,0
+ES.US,D,20180523,000000,50.5062,50.8791,48.6443,49.7245,6042922.5742196,0
+ES.US,D,20180524,000000,49.7245,49.8272,49.3048,49.8028,3249618.8823608,0
+ES.US,D,20180525,000000,49.9114,49.9535,49.4535,49.4789,3191181.0620205,0
+ES.US,D,20180529,000000,49.6463,50.3741,49.568,49.9622,3437957.3636245,0
+ES.US,D,20180530,000000,49.8478,50.4299,49.6022,50.2518,2573071.0814604,0
+ES.US,D,20180531,000000,50.2715,50.5062,49.9622,50.202,2361121.1738277,0
+ES.US,D,20180601,000000,49.8224,50.0601,48.8899,49.0758,2883614.178259,0
+ES.US,D,20180604,000000,49.2236,49.4613,48.8038,48.8126,2461915.8612363,0
+ES.US,D,20180605,000000,48.8273,48.9594,48.2754,48.3626,1642774.5458035,0
+ES.US,D,20180606,000000,48.389,48.3977,47.0593,47.1738,2509132.5816673,0
+ES.US,D,20180607,000000,47.2207,47.6395,46.7443,47.1385,2495634.351728,0
+ES.US,D,20180608,000000,47.3147,47.5172,46.937,47.1073,1581739.6934138,0
+ES.US,D,20180611,000000,47.1474,47.164,46.4028,46.4977,2087116.4067273,0
+ES.US,D,20180612,000000,46.4625,47.3861,46.4253,47.211,2277639.0113635,0
+ES.US,D,20180613,000000,47.3421,47.5446,46.8666,46.9918,2607510.1180342,0
+ES.US,D,20180614,000000,47.0789,47.5623,46.9683,47.4829,2653935.7708516,0
+ES.US,D,20180615,000000,47.5172,48.1072,47.2207,48.0455,3630465.813704,0
+ES.US,D,20180618,000000,47.9849,48.4594,47.9321,48.4497,2721241.9292841,0
+ES.US,D,20180619,000000,48.572,49.4447,48.3263,49.0416,2424266.5619048,0
+ES.US,D,20180620,000000,49.1345,49.1629,48.7568,49.0837,1310701.9408901,0
+ES.US,D,20180621,000000,48.9085,49.2324,48.7765,48.9848,1386157.9354349,0
+ES.US,D,20180622,000000,49.7617,49.8937,49.1442,49.2754,2819214.7333837,0
+ES.US,D,20180625,000000,49.5416,50.4476,49.4956,50.4212,3306824.1089776,0
+ES.US,D,20180626,000000,50.3477,50.9867,50.2167,50.6158,2849805.7472634,0
+ES.US,D,20180627,000000,50.8791,51.1246,50.3556,51.0013,1804895.370188,0
+ES.US,D,20180628,000000,51.1423,51.4749,50.973,51.2557,2003603.5827277,0
+ES.US,D,20180629,000000,51.0865,51.8106,50.7558,51.5454,2906933.2979905,0
+ES.US,D,20180702,000000,51.5365,51.968,51.3242,51.9065,1821269.6521488,0
+ES.US,D,20180703,000000,51.9603,52.7225,51.7225,52.3457,1522106.0731925,0
+ES.US,D,20180705,000000,52.4259,52.5561,52.0198,52.5238,2650277.8496771,0
+ES.US,D,20180706,000000,52.5561,53.1539,52.5238,53.0404,1777150.7688456,0
+ES.US,D,20180709,000000,53.3046,53.3672,51.2195,51.4143,2440037.8336692,0
+ES.US,D,20180710,000000,51.2998,51.9553,50.834,51.6423,2276264.3525259,0
+ES.US,D,20180711,000000,51.7645,52.152,51.6687,52.109,2013185.3125438,0
+ES.US,D,20180712,000000,52.1862,52.2557,51.7842,52.0121,2727995.643484,0
+ES.US,D,20180713,000000,52.0121,52.3096,51.7225,52.0121,2095061.8326036,0
+ES.US,D,20180716,000000,52.0463,52.152,51.5992,51.9249,2721962.4753662,0
+ES.US,D,20180717,000000,52.0375,52.109,51.607,51.7743,2190122.8128903,0
+ES.US,D,20180718,000000,51.8545,51.8654,51.378,51.4661,1680937.9368786,0
+ES.US,D,20180719,000000,51.7048,52.2322,51.5904,52.0288,1904137.5618537,0
+ES.US,D,20180720,000000,51.8702,51.9339,51.3085,51.6687,1982455.2997035,0
+ES.US,D,20180723,000000,51.6784,51.7842,51.1296,51.4143,1545182.9667941,0
+ES.US,D,20180724,000000,51.2656,51.8791,50.561,51.7303,2368774.2930663,0
+ES.US,D,20180725,000000,51.8193,52.3634,51.652,52.1862,2422903.1456302,0
+ES.US,D,20180726,000000,52.5052,53.2419,52.5052,53.0864,2590179.1961686,0
+ES.US,D,20180727,000000,52.927,53.286,52.6657,52.8378,1328144.2663344,0
+ES.US,D,20180730,000000,52.7499,52.8732,52.3007,52.5561,2118780.5743466,0
+ES.US,D,20180731,000000,52.7783,53.4817,52.4592,53.4015,2438270.7071784,0
+ES.US,D,20180801,000000,52.5893,52.8378,52.152,52.5424,2781488.7802136,0
+ES.US,D,20180802,000000,52.5052,53.0042,52.2009,52.7693,1576387.2113822,0
+ES.US,D,20180803,000000,52.8986,53.6481,52.5326,53.5863,1510165.4492521,0
+ES.US,D,20180806,000000,53.5071,54.0521,53.4984,53.7273,1126043.865927,0
+ES.US,D,20180807,000000,53.7273,53.8407,53.103,53.6401,1255364.0017799,0
+ES.US,D,20180808,000000,53.4181,53.7811,53.1999,53.605,1071876.1754183,0
+ES.US,D,20180809,000000,53.6304,53.8681,53.3926,53.7713,1117048.7934886,0
+ES.US,D,20180810,000000,53.9122,54.3525,53.8192,53.9562,1355842.8753737,0
+ES.US,D,20180813,000000,54.0697,54.3348,53.8486,54.3054,1838777.3888686,0
+ES.US,D,20180814,000000,54.148,54.6597,54.1235,54.3525,1241210.6370341,0
+ES.US,D,20180815,000000,54.4571,55.1862,54.3348,54.8261,1471757.7879448,0
+ES.US,D,20180816,000000,54.782,55.4072,54.6166,55.3974,2016654.1542501,0
+ES.US,D,20180817,000000,55.3094,55.8211,55.2036,55.6175,1160456.3291703,0
+ES.US,D,20180820,000000,55.6792,55.8719,55.3299,55.5129,990595.51119667,0
+ES.US,D,20180821,000000,55.4757,55.4757,55.0139,55.241,1085376.44946,0
+ES.US,D,20180822,000000,55.3368,55.4757,54.6078,54.8446,1359676.5893513,0
+ES.US,D,20180823,000000,54.8261,55.1862,54.7477,54.9043,827525.20126547,0
+ES.US,D,20180824,000000,54.9845,55.241,54.5794,55.1959,1003782.0155259,0
+ES.US,D,20180827,000000,55.3446,55.3446,54.3966,54.7115,1163828.0760143,0
+ES.US,D,20180828,000000,54.6509,54.7389,54.2516,54.3896,1480855.0655013,0
+ES.US,D,20180829,000000,54.6166,54.7203,54.3054,54.6851,963713.52105045,0
+ES.US,D,20180830,000000,54.9845,55.2584,54.7302,55.0912,1542317.1352843,0
+ES.US,D,20180831,000000,55.0188,55.2683,54.6166,54.9043,1468924.6620729,0
+ES.US,D,20180904,000000,54.9503,55.373,54.7908,54.8955,1494136.6205904,0
+ES.US,D,20180905,000000,54.9405,55.8025,54.9121,55.7408,1083546.977847,0
+ES.US,D,20180906,000000,55.8572,56.1528,55.4757,55.8572,1207086.3922237,0
+ES.US,D,20180907,000000,55.4258,55.7242,55.0912,55.241,1350562.9589759,0
+ES.US,D,20180910,000000,55.3368,55.8808,55.2223,55.6704,1173836.0011726,0
+ES.US,D,20180911,000000,55.8113,56.0032,55.4669,55.6439,1191906.8880928,0
+ES.US,D,20180912,000000,55.6175,56.0677,55.5393,55.5901,1450944.7377077,0
+ES.US,D,20180913,000000,55.5746,55.9531,55.3172,55.9434,987648.93764365,0
+ES.US,D,20180914,000000,55.7066,55.9023,55.1361,55.8719,1273553.4466371,0
+ES.US,D,20180917,000000,55.9063,56.1205,55.5901,56.0843,1118879.2871526,0
+ES.US,D,20180918,000000,55.9531,56.1812,55.7154,55.9708,918432.56555511,0
+ES.US,D,20180919,000000,55.9356,55.9356,54.2478,54.551,1582597.1943541,0
+ES.US,D,20180920,000000,54.4561,54.8025,54.1264,54.7741,1427122.7687955,0
+ES.US,D,20180921,000000,54.5991,55.3906,54.3876,55.1224,3028802.6807384,0
+ES.US,D,20180924,000000,54.9718,55.2193,54.4758,54.5198,1275735.5259071,0
+ES.US,D,20180925,000000,54.5109,54.5794,53.5776,53.8085,1673934.8421908,0
+ES.US,D,20180926,000000,54.011,54.1803,53.3408,53.3819,1704501.3268422,0
+ES.US,D,20180927,000000,53.5589,54.0942,53.4102,53.7019,1209358.4119977,0
+ES.US,D,20180928,000000,53.9416,54.5109,53.8427,54.4835,1914188.4131615,0
+ES.US,D,20181001,000000,54.3328,54.6255,54.1627,54.551,1046288.1020665,0
+ES.US,D,20181002,000000,54.6078,55.2624,54.6078,55.1224,1328070.6786494,0
+ES.US,D,20181003,000000,55.0686,55.2556,53.7019,54.1705,1661053.9311645,0
+ES.US,D,20181004,000000,54.1127,54.784,53.7468,54.5697,1022701.2049258,0
+ES.US,D,20181005,000000,54.5697,55.5197,54.5697,55.3339,1684583.593439,0
+ES.US,D,20181008,000000,55.5559,56.0716,55.1919,55.7164,1484314.7087468,0
+ES.US,D,20181009,000000,55.8318,56.3993,55.6175,56.186,1624788.4891313,0
+ES.US,D,20181010,000000,56.1322,56.7721,55.8661,55.9003,2077113.5918251,0
+ES.US,D,20181011,000000,56.2134,56.3465,54.5433,54.6959,2702173.5204117,0
+ES.US,D,20181012,000000,54.6431,54.7497,54.0746,54.551,1872658.3854982,0
+ES.US,D,20181015,000000,54.5364,54.9444,54.3505,54.417,1822294.7694828,0
+ES.US,D,20181016,000000,54.4561,55.3339,54.1705,54.9444,1995954.5516939,0
+ES.US,D,20181017,000000,55.0403,55.7418,54.9797,55.4141,2177030.3372697,0
+ES.US,D,20181018,000000,55.5285,55.6439,54.8114,55.1381,1865703.3272156,0
+ES.US,D,20181019,000000,55.2898,56.504,55.1919,56.1576,1466512.6212871,0
+ES.US,D,20181022,000000,56.1479,56.4962,55.8231,56.0433,1293533.5251622,0
+ES.US,D,20181023,000000,56.1763,56.5852,55.733,56.1322,1738897.4372666,0
+ES.US,D,20181024,000000,56.3797,57.8983,56.0794,57.5236,1672687.9397507,0
+ES.US,D,20181025,000000,57.0558,57.1282,56.1576,56.4609,1907196.5610366,0
+ES.US,D,20181026,000000,56.6645,57.1792,55.1735,55.6616,1835596.7655954,0
+ES.US,D,20181029,000000,55.9003,56.7721,55.7506,56.6919,1179330.5483182,0
+ES.US,D,20181030,000000,57,57.1068,55.9992,56.7799,1645312.2988843,0
+ES.US,D,20181031,000000,56.4874,56.6645,55.6616,56.0971,2073969.7623943,0
+ES.US,D,20181101,000000,55.9464,56.1665,55.4356,55.5901,1786046.7023196,0
+ES.US,D,20181102,000000,56.37,56.7799,54.5991,55.1469,2373205.9069845,0
+ES.US,D,20181105,000000,55.3613,56.0794,55.1695,55.7957,1645663.8844904,0
+ES.US,D,20181106,000000,55.8397,56.3279,55.7418,56.2809,827276.84282864,0
+ES.US,D,20181107,000000,56.5402,57.1615,56.3093,57.0901,1296797.9566323,0
+ES.US,D,20181108,000000,57.188,57.3377,56.7888,57.232,1485291.7896754,0
+ES.US,D,20181109,000000,57.1068,58.0822,57.0911,57.7632,1378414.8756924,0
+ES.US,D,20181112,000000,57.409,58.7583,57.2584,58.0637,1175270.9610299,0
+ES.US,D,20181113,000000,58.1889,58.4893,57.6653,58.3219,1552771.6968085,0
+ES.US,D,20181114,000000,57.3464,58.366,57.3464,58.0226,1814559.8861498,0
+ES.US,D,20181115,000000,57.8699,58.7124,57.1792,58.7025,2477607.4130086,0
+ES.US,D,20181116,000000,59.3865,59.4559,58.6585,59.448,2292797.0524197,0
+ES.US,D,20181119,000000,59.3952,59.8218,59.1399,59.7485,2765664.3617879,0
+ES.US,D,20181120,000000,60.0978,60.5733,59.3952,59.9823,2473330.1288187,0
+ES.US,D,20181121,000000,59.7065,59.8052,58.7407,58.8982,1810184.4850466,0
+ES.US,D,20181123,000000,59.0313,59.3591,58.6155,59.2544,1288759.5240986,0
+ES.US,D,20181126,000000,59.3327,59.5568,58.7994,59.2358,2181916.7639631,0
+ES.US,D,20181127,000000,59.3327,59.8297,59.1477,59.8131,2573626.0552513,0
+ES.US,D,20181128,000000,59.9001,60.0605,59.4325,59.7954,2096896.4144725,0
+ES.US,D,20181129,000000,59.7954,59.8297,58.9325,59.4736,2260695.4468952,0
+ES.US,D,20181130,000000,59.6721,60.6466,59.448,60.6007,3396718.6205475,0
+ES.US,D,20181203,000000,60.5215,60.9568,59.8717,60.9568,2205195.0016473,0
+ES.US,D,20181204,000000,61.1604,61.9196,61.0272,61.1417,3005729.8753414,0
+ES.US,D,20181206,000000,61.399,61.5576,60.0518,61.3121,2644129.189776,0
+ES.US,D,20181207,000000,61.3462,61.8247,60.8531,61.5938,1452073.0822108,0
+ES.US,D,20181210,000000,61.5576,61.9108,60.4587,61.7553,2040572.1959732,0
+ES.US,D,20181211,000000,61.9333,62.3765,61.3834,62.2248,1647432.0330324,0
+ES.US,D,20181212,000000,62.0752,62.5175,61.5576,61.584,2504167.457033,0
+ES.US,D,20181213,000000,61.6495,62.4911,61.6495,62.2758,2059301.2838535,0
+ES.US,D,20181214,000000,62.3139,62.5429,61.6123,61.8687,2012110.1147021,0
+ES.US,D,20181217,000000,62.085,62.2013,59.816,60.0742,2408350.1588728,0
+ES.US,D,20181218,000000,60.3043,60.9686,59.6995,59.9041,2058163.7408897,0
+ES.US,D,20181219,000000,60.1711,60.9049,59.5782,60.1124,1989122.1395531,0
+ES.US,D,20181220,000000,60.1437,60.8678,59.18,60.001,2295335.8275517,0
+ES.US,D,20181221,000000,59.7319,61.4489,59.3767,59.3767,4194618.6462986,0
+ES.US,D,20181224,000000,59.5294,59.8081,56.5989,56.6166,975370.01476262,0
+ES.US,D,20181226,000000,56.7604,57.4922,55.9297,57.3846,1295246.4829405,0
+ES.US,D,20181227,000000,57.4032,57.868,56.5539,57.868,2593284.1876547,0
+ES.US,D,20181228,000000,57.912,58.4913,57.5921,57.7692,1226779.2743672,0
+ES.US,D,20181231,000000,58.0989,58.1086,57.1625,58.0989,1670334.1558823,0
+ES.US,D,20190102,000000,58.002,58.0206,56.4023,56.7143,1671737.4321529,0
+ES.US,D,20190103,000000,56.7701,57.3494,56.4561,56.6802,1424007.5567976,0
+ES.US,D,20190104,000000,56.4023,57.411,56.365,57.2515,1529053.9771166,0
+ES.US,D,20190107,000000,56.9649,57.5921,56.7604,57.1077,1355903.1763934,0
+ES.US,D,20190108,000000,57.0294,58.3356,56.8436,58.1556,1655969.2265421,0
+ES.US,D,20190109,000000,57.9041,58.4442,57.679,57.8416,1661140.8055148,0
+ES.US,D,20190110,000000,59.0039,59.09,57.7428,59.0039,1858666.5048388,0
+ES.US,D,20190111,000000,58.9286,59.18,58.4492,58.9462,1456822.554046,0
+ES.US,D,20190114,000000,58.3572,58.7436,57.823,58.5822,2484475.5969408,0
+ES.US,D,20190115,000000,58.3317,59.77,58.3317,59.3219,1661718.2644317,0
+ES.US,D,20190116,000000,59.1556,59.6457,59.0724,59.5479,2437132.1421633,0
+ES.US,D,20190117,000000,59.5978,60.2455,59.4188,60.1026,1786105.9812881,0
+ES.US,D,20190118,000000,60.1711,60.5821,60.0381,60.447,1742918.1866101,0
+ES.US,D,20190122,000000,60.5636,61.0116,59.6898,60.2856,1993582.3709042,0
+ES.US,D,20190123,000000,60.2279,61.0381,60.2279,61.0116,1437690.7780006,0
+ES.US,D,20190124,000000,61.2082,61.2533,60.5302,61.1544,1771052.1894523,0
+ES.US,D,20190125,000000,60.9588,61.2611,60.0381,60.1026,1383997.3192395,0
+ES.US,D,20190128,000000,60.2279,60.4383,59.5655,59.9491,1734070.2895416,0
+ES.US,D,20190129,000000,60.1437,60.54,59.9491,60.1624,1668080.5330296,0
+ES.US,D,20190130,000000,59.7984,60.5302,59.7319,60.3708,1696997.4270759,0
+ES.US,D,20190131,000000,60.8678,62.3707,60.2787,62.0028,4369890.2032212,0
+ES.US,D,20190201,000000,62.0028,62.1181,61.085,61.764,2060235.4386324,0
+ES.US,D,20190204,000000,61.3158,61.6564,60.7807,61.6564,2004133.0052393,0
+ES.US,D,20190205,000000,61.6818,62.0497,61.3158,61.9157,1461931.7878966,0
+ES.US,D,20190206,000000,61.8168,62.1358,61.49,61.6564,1242116.1743799,0
+ES.US,D,20190207,000000,61.7073,62.5477,61.408,62.5477,1787980.4231529,0
+ES.US,D,20190208,000000,62.353,62.6016,61.9931,62.5751,2319013.6872475,0
+ES.US,D,20190211,000000,62.2689,62.9675,62.2522,62.6642,1689378.0355262,0
+ES.US,D,20190212,000000,62.8794,63.0839,62.2689,62.7807,1401865.840026,0
+ES.US,D,20190213,000000,62.584,62.763,62.218,62.584,1581115.2201426,0
+ES.US,D,20190214,000000,62.6994,62.9597,62.2885,62.6201,1942263.1370352,0
+ES.US,D,20190215,000000,62.8345,63.0761,62.4225,62.7082,1770976.557665,0
+ES.US,D,20190219,000000,62.6828,62.9862,62.3608,62.8873,1648370.276016,0
+ES.US,D,20190220,000000,62.7904,62.9862,62.5477,62.7718,2398422.9757578,0
+ES.US,D,20190221,000000,62.5302,63.0409,62.0673,63.0036,3414425.6572474,0
+ES.US,D,20190222,000000,62.5302,63.0213,62.3344,62.7992,2745904.0242665,0
+ES.US,D,20190225,000000,62.0673,62.3873,61.6888,61.9665,3029614.1893756,0
+ES.US,D,20190226,000000,62.085,62.3179,61.5644,62.2278,2936377.5704459,0
+ES.US,D,20190227,000000,62.0115,62.2689,61.7904,62.2278,1492757.873548,0
+ES.US,D,20190228,000000,62.2278,62.6299,61.8404,62.3608,2531572.7373836,0
+ES.US,D,20190301,000000,62.4421,62.4597,61.5919,62.2982,3005023.6379758,0
+ES.US,D,20190304,000000,62.9196,62.9196,61.7122,62.0917,2551883.9604911,0
+ES.US,D,20190305,000000,61.9901,62.084,61.5585,61.7493,2249006.2475453,0
+ES.US,D,20190306,000000,61.9127,62.3179,61.5781,62.1829,2133944.7477098,0
+ES.US,D,20190307,000000,62.4528,62.8452,62.2004,62.4685,2414536.6346677,0
+ES.US,D,20190308,000000,62.6671,62.9097,62.2093,62.7297,2000108.1676909,0
+ES.US,D,20190311,000000,62.8031,63.2806,62.6045,63.2708,2115633.6787622,0
+ES.US,D,20190312,000000,63.5037,63.6946,63.1446,63.4772,2195576.4779888,0
+ES.US,D,20190313,000000,63.352,63.7648,63.2708,63.5594,1539014.8879206,0
+ES.US,D,20190314,000000,63.6946,64.1612,63.3609,63.847,2196868.3506809,0
+ES.US,D,20190315,000000,63.5222,64.7825,63.5222,64.5761,7682928.3833754,0
+ES.US,D,20190318,000000,64.4595,64.6035,63.8647,64.1523,2341493.7029598,0
+ES.US,D,20190319,000000,63.9821,64.0262,63.0183,63.1984,1877729.8034551,0
+ES.US,D,20190320,000000,63.6123,63.8206,63.0183,63.218,2383687.0418392,0
+ES.US,D,20190321,000000,63.261,63.9185,62.9294,63.7922,1540131.9898607,0
+ES.US,D,20190322,000000,64.0907,64.9546,63.9362,64.538,1646907.7207769,0
+ES.US,D,20190325,000000,64.5661,64.8099,64.2786,64.6122,1754545.0408381,0
+ES.US,D,20190326,000000,64.7923,65.0515,64.4038,64.7736,1226037.2652103,0
+ES.US,D,20190327,000000,64.1249,64.9008,63.9821,64.1249,1679205.5601279,0
+ES.US,D,20190328,000000,64.2512,64.396,63.0546,63.3236,1824548.3923355,0
+ES.US,D,20190329,000000,63.218,63.9098,62.9655,63.8735,2763412.7830376,0
+ES.US,D,20190401,000000,63.8647,63.8862,63.0183,63.6298,2347400.1367311,0
+ES.US,D,20190402,000000,63.8824,63.8824,63.2806,63.6769,1599673.6254758,0
+ES.US,D,20190403,000000,63.0731,63.7297,63.0086,63.4772,1752222.9405562,0
+ES.US,D,20190404,000000,63.8824,63.8824,63.037,63.3432,1751645.4816394,0
+ES.US,D,20190405,000000,62.8647,64.0262,62.2004,63.99,1274418.1019356,0
+ES.US,D,20190408,000000,64.0457,64.0457,63.4498,63.576,1673094.7161205,0
+ES.US,D,20190409,000000,63.6024,63.7748,63.396,63.721,1529744.8837146,0
+ES.US,D,20190410,000000,63.99,64.2786,63.2336,63.2982,1598164.0558824,0
+ES.US,D,20190411,000000,62.902,63.717,62.902,63.5594,1438012.7241224,0
+ES.US,D,20190412,000000,63.2894,63.6946,62.9097,63.6298,1312777.7268375,0
+ES.US,D,20190415,000000,63.6211,64.0085,63.5369,63.721,1630628.4895758,0
+ES.US,D,20190416,000000,63.6298,63.9997,62.9999,63.1534,1588194.9686691,0
+ES.US,D,20190417,000000,63.1358,63.4684,62.9196,63.2082,1499827.4015626,0
+ES.US,D,20190418,000000,63.5037,63.6572,62.9655,62.9822,1687303.2716301,0
+ES.US,D,20190422,000000,62.9097,63.261,62.8208,63.0086,2088917.2609073,0
+ES.US,D,20190423,000000,63.1984,63.4871,62.8823,63.3774,2203761.0638413,0
+ES.US,D,20190424,000000,63.3774,63.99,63.3774,63.7922,1590347.4084549,0
+ES.US,D,20190425,000000,63.4958,64.1348,63.3609,63.7748,1847948.2541102,0
+ES.US,D,20190426,000000,64.3588,64.621,63.8735,63.9362,1219708.7243014,0
+ES.US,D,20190429,000000,63.7922,64.0457,63.352,63.5409,1195950.1225624,0
+ES.US,D,20190430,000000,63.6388,64.532,63.4684,64.5123,1760451.4746094,0
+ES.US,D,20190501,000000,64.26,64.6827,63.9362,64.0359,1826696.7439166,0
+ES.US,D,20190502,000000,64.9635,65.2688,64.2649,64.3872,2479111.8723461,0
+ES.US,D,20190503,000000,64.4792,64.9145,64.2424,64.8921,995853.9645197,0
+ES.US,D,20190506,000000,64.9077,65.1523,64.4899,64.7022,1120652.5459506,0
+ES.US,D,20190507,000000,65.8812,65.9625,64.1249,64.3774,1305210.4598979,0
+ES.US,D,20190508,000000,64.2786,64.3432,63.3335,63.3774,1427269.9441655,0
+ES.US,D,20190509,000000,63.4684,63.8109,63.0731,63.4254,1093523.2194187,0
+ES.US,D,20190510,000000,63.4332,64.6122,63.3071,64.6035,971454.5366906,0
+ES.US,D,20190513,000000,64.485,65.7815,64.17,65.71,1353629.112517,0
+ES.US,D,20190514,000000,65.5848,65.9263,65.1073,65.35,1530225.2477694,0
+ES.US,D,20190515,000000,65.4224,65.7541,65.1866,65.3597,1185364.7384872,0
+ES.US,D,20190516,000000,65.1787,66.0075,65.0711,65.8353,1219760.8489116,0
+ES.US,D,20190517,000000,65.3597,66.4409,65.2972,66.1964,1266196.7222408,0
+ES.US,D,20190520,000000,66.3401,66.6923,66.1426,66.2873,1193588.1622845,0
+ES.US,D,20190521,000000,66.2775,66.7638,66.0613,66.3842,1114703.1860296,0
+ES.US,D,20190522,000000,66.5583,66.9018,66.296,66.8754,940169.55005932,0
+ES.US,D,20190523,000000,67.0191,67.8998,66.6659,67.8723,2045999.2877409,0
+ES.US,D,20190524,000000,67.9467,68.4065,67.7823,67.9095,981135.40547112,0
+ES.US,D,20190528,000000,68.2186,68.2363,67.1112,67.2295,2112482.6949731,0
+ES.US,D,20190529,000000,67.3743,67.3743,65.8147,66.1042,1529895.1252381,0
+ES.US,D,20190530,000000,66.1503,66.6297,66.0055,66.3587,949305.66556069,0
+ES.US,D,20190531,000000,65.8323,67.1072,65.7501,66.9663,6590426.1930858,0
+ES.US,D,20190603,000000,67.2472,67.8998,66.986,67.8625,3078263.8255614,0
+ES.US,D,20190604,000000,67.8723,67.8723,66.0731,67.4653,3753434.923522,0
+ES.US,D,20190605,000000,67.9095,69.3057,67.7001,69.2157,2543633.9633631,0
+ES.US,D,20190606,000000,69.2872,70.1394,69.1697,69.6932,1749848.7156643,0
+ES.US,D,20190607,000000,70.3125,70.4955,69.1971,69.1971,1464318.2774029,0
+ES.US,D,20190610,000000,69.0328,69.1971,68.3449,68.9447,1208422.2131164,0
+ES.US,D,20190611,000000,68.7803,69.1228,68.1003,68.4526,1424757.7423641,0
+ES.US,D,20190612,000000,68.7803,69.4701,68.7803,69.3859,937115.66113236,0
+ES.US,D,20190613,000000,69.5249,69.6521,69.0064,69.5318,1940888.4781976,0
+ES.US,D,20190614,000000,69.6688,70.2978,69.4604,70.2049,1554306.8176814,0
+ES.US,D,20190617,000000,70.2303,70.3507,69.1796,69.3792,1770549.3402715,0
+ES.US,D,20190618,000000,70.0327,70.0327,68.8165,69.1883,1647952.2570833,0
+ES.US,D,20190619,000000,68.9163,70.2186,68.7901,69.9847,1412416.474361,0
+ES.US,D,20190620,000000,70.248,70.6218,69.5112,70.3125,1945578.6710643,0
+ES.US,D,20190621,000000,70.0933,70.4016,69.6688,70.1952,4215937.61187,0
+ES.US,D,20190624,000000,70.5845,70.6218,69.9652,70.1853,1492397.0894813,0
+ES.US,D,20190625,000000,70.2655,70.4769,69.5767,69.8125,1809121.5518189,0
+ES.US,D,20190626,000000,69.751,69.7607,68.2715,68.3547,2141812.4976963,0
+ES.US,D,20190627,000000,68.9359,68.9359,68.1855,68.3909,1794339.6255972,0
+ES.US,D,20190628,000000,68.3449,68.9868,68.2627,68.7059,2856667.7988885,0
+ES.US,D,20190701,000000,68.7059,68.7148,67.8107,68.617,1860969.1861481,0
+ES.US,D,20190702,000000,68.8889,69.7793,68.7617,69.5249,1705319.9898377,0
+ES.US,D,20190703,000000,69.7411,70.4113,69.7411,69.9408,775921.83716833,0
+ES.US,D,20190705,000000,69.3155,69.9652,68.6404,69.8195,1640383.9680926,0
+ES.US,D,20190708,000000,69.9064,70.2303,69.5014,69.8673,2069039.3875001,0
+ES.US,D,20190709,000000,69.7411,69.9064,69.3057,69.7968,1650315.2394123,0
+ES.US,D,20190710,000000,70.0327,70.6657,69.7411,70.4387,1471648.4284686,0
+ES.US,D,20190711,000000,70.4858,70.8193,70.0855,70.7919,2108624.4517672,0
+ES.US,D,20190712,000000,70.701,70.7919,70.0786,70.3213,2060131.189412,0
+ES.US,D,20190715,000000,70.1952,70.6696,69.9241,70.5112,1387185.0968711,0
+ES.US,D,20190716,000000,69.9153,70.4955,69.4701,69.9153,1997814.6848421,0
+ES.US,D,20190717,000000,70.4113,70.6472,70.0855,70.1589,2327196.2289975,0
+ES.US,D,20190718,000000,70.1952,71.1207,69.7793,71.1011,1623370.9041441,0
+ES.US,D,20190719,000000,70.8467,71.2186,69.5963,69.6247,2099445.4101163,0
+ES.US,D,20190722,000000,69.7891,69.9847,68.8605,69.751,1232080.6538398,0
+ES.US,D,20190723,000000,69.8058,69.8058,69.1522,69.6051,1721062.644169,0
+ES.US,D,20190724,000000,69.7313,69.8125,68.8322,69.3057,1982450.1894476,0
+ES.US,D,20190725,000000,69.3057,69.5493,68.5876,69.1051,1812752.8996629,0
+ES.US,D,20190726,000000,69.0974,69.432,68.8077,69.1423,1733221.9870619,0
+ES.US,D,20190729,000000,69.4133,69.7968,69.0885,69.6609,1145704.0424327,0
+ES.US,D,20190730,000000,69.4046,70.0689,69.0807,69.4046,1698376.1741183,0
+ES.US,D,20190731,000000,69.2499,69.6755,68.4065,68.7998,2192578.8018767,0
+ES.US,D,20190801,000000,68.5924,69.887,68.566,69.4133,2739012.3331573,0
+ES.US,D,20190802,000000,69.5963,70.5112,69.1883,69.5582,2058070.7342323,0
+ES.US,D,20190805,000000,69.7793,70.4201,69.0523,69.4221,2735975.8191004,0
+ES.US,D,20190806,000000,69.3244,70.4417,68.4526,70.2303,1807619.1365838,0
+ES.US,D,20190807,000000,70.2401,71.0678,69.4965,70.6402,1843746.6017077,0
+ES.US,D,20190808,000000,70.6315,71.3643,70.0131,71.1109,1448791.2758707,0
+ES.US,D,20190809,000000,71.3183,71.5375,70.8751,71.1295,1273524.8292041,0
+ES.US,D,20190812,000000,71.3085,71.3447,70.3213,70.5346,1164412.6892895,0
+ES.US,D,20190813,000000,70.3507,70.9025,70.023,70.6569,1541219.4523166,0
+ES.US,D,20190814,000000,70.9113,71.0551,69.751,69.9749,2078685.5065405,0
+ES.US,D,20190815,000000,69.9153,71.7459,69.8058,71.4729,1758768.1563153,0
+ES.US,D,20190816,000000,71.52,71.7176,71.0551,71.3183,1567799.9373647,0
+ES.US,D,20190819,000000,71.3546,71.9592,71.0473,71.6177,1475796.9342096,0
+ES.US,D,20190820,000000,71.8633,71.9358,71.3409,71.7371,1361880.1316963,0
+ES.US,D,20190821,000000,71.4817,72.1813,71.3546,72.1539,1025473.007727,0
+ES.US,D,20190822,000000,72.0795,72.47,71.6852,72.3427,1552787.0275761,0
+ES.US,D,20190823,000000,72.5805,72.7077,71.5101,71.8008,1892179.5630433,0
+ES.US,D,20190826,000000,71.8907,72.5238,71.7547,72.4983,901826.27797636,0
+ES.US,D,20190827,000000,72.8153,73.5951,72.7077,73.0608,1476873.1541025,0
+ES.US,D,20190828,000000,73.3231,73.5775,72.2899,72.8153,1441174.9504745,0
+ES.US,D,20190829,000000,73.015,73.2967,72.1363,72.9249,1370803.6605521,0
+ES.US,D,20190830,000000,73.0511,73.2145,72.5629,72.6696,1482243.0110043,0
+ES.US,D,20190903,000000,72.5805,73.8935,72.4357,73.8858,2226153.1831521,0
+ES.US,D,20190904,000000,75.3641,75.3641,74.2037,74.8104,2112324.2770401,0
+ES.US,D,20190905,000000,74.3661,74.5755,73.4328,74.3935,2474406.3487116,0
+ES.US,D,20190906,000000,74.4649,74.784,74.3133,74.6841,1879749.3765876,0
+ES.US,D,20190909,000000,74.2037,74.7653,73.9855,74.1841,3185265.4297885,0
+ES.US,D,20190910,000000,74.0218,74.2673,73.4132,74.2478,2699884.1257678,0
+ES.US,D,20190911,000000,73.8504,74.7653,73.5687,74.5197,1866047.7584635,0
+ES.US,D,20190912,000000,74.9551,75.4727,74.7369,75.145,1788015.172893,0
+ES.US,D,20190913,000000,74.8201,75.3446,74.6108,74.7105,1893947.7115853,0
+ES.US,D,20190916,000000,74.9111,74.9111,74.5295,74.7653,1194178.9078668,0
+ES.US,D,20190917,000000,74.7105,75.6645,74.7105,75.4082,1845741.6456117,0
+ES.US,D,20190918,000000,75.6459,75.826,75.0686,75.6087,1717871.8003838,0
+ES.US,D,20190919,000000,76.048,76.1273,75.7545,75.9727,2101662.2391265,0
+ES.US,D,20190920,000000,76.0383,76.3298,75.6821,76.0001,3604090.7609432,0
+ES.US,D,20190923,000000,76.0842,76.5206,75.8015,76.2125,1398681.1285481,0
+ES.US,D,20190924,000000,76.5128,77.4335,76.3034,77.278,2121606.5458604,0
+ES.US,D,20190925,000000,77.233,77.414,76.868,77.2603,1376785.7261108,0
+ES.US,D,20190926,000000,77.4726,78.0557,77.278,77.8248,1473286.7765107,0
+ES.US,D,20190927,000000,77.9912,78.1556,77.2868,77.9003,1557048.9809983,0
+ES.US,D,20190930,000000,78.047,78.4412,77.7553,78.0196,2502793.8202467,0
+ES.US,D,20191001,000000,77.6459,78,77.1605,77.9197,1377460.2798899,0
+ES.US,D,20191002,000000,77.9354,78.0372,76.8318,77.0607,2437553.2272497,0
+ES.US,D,20191003,000000,77.1508,77.3259,76.6752,77.278,2299327.9594622,0
+ES.US,D,20191004,000000,77.3973,78.2377,77.2075,78.1458,1621953.3191569,0
+ES.US,D,20191007,000000,77.8729,78.2201,77.6605,77.9267,1611677.6165893,0
+ES.US,D,20191008,000000,77.9618,78.1184,77.4433,77.4531,1472761.442204,0
+ES.US,D,20191009,000000,77.5245,78.7397,77.5245,78.5851,1998565.8924597,0
+ES.US,D,20191010,000000,78.1742,78.4657,77.4237,78.0831,1644451.7317905,0
+ES.US,D,20191011,000000,77.7827,78.504,77.4991,78.1087,1259380.6629188,0
+ES.US,D,20191014,000000,78.3102,78.3874,77.3346,77.3709,928307.62405989,0
+ES.US,D,20191015,000000,77.4902,77.7172,76.4815,76.7584,1887547.6270938,0
+ES.US,D,20191016,000000,76.6498,77.3161,76.2838,77.2075,1615142.3700908,0
+ES.US,D,20191017,000000,77.1693,77.8923,77.1057,77.6977,1211794.9820117,0
+ES.US,D,20191018,000000,77.5166,78.2828,77.1792,78.1369,1376875.6666146,0
+ES.US,D,20191021,000000,78.183,78.6761,77.8826,78.6311,1720789.7565039,0
+ES.US,D,20191022,000000,78.8306,78.995,78.2016,78.3757,1108608.694841,0
+ES.US,D,20191023,000000,78.5469,78.7173,78.0557,78.5568,1542590.0229496,0
+ES.US,D,20191024,000000,78.5195,78.9823,78.3836,78.6849,1001553.9439526,0
+ES.US,D,20191025,000000,78.8033,79.0029,77.774,77.8729,1560410.5073306,0
+ES.US,D,20191028,000000,77.4433,77.7231,76.2937,76.5392,1504334.6472682,0
+ES.US,D,20191029,000000,75.5089,75.8729,75.0442,75.6733,2306990.2771616,0
+ES.US,D,20191030,000000,75.8358,76.4765,75.4727,75.9805,2398807.2670016,0
+ES.US,D,20191031,000000,76.1185,76.7232,75.7262,76.4394,1708350.3715874,0
+ES.US,D,20191101,000000,76.5295,76.6585,75.4806,75.5716,1704669.965287,0
+ES.US,D,20191104,000000,75.4072,75.5138,73.9346,74.3221,1828532.3478366,0
+ES.US,D,20191105,000000,73.9836,74.5618,73.509,74.012,2375247.9652428,0
+ES.US,D,20191106,000000,74.0208,74.5041,73.646,74.2947,2088196.714825,0
+ES.US,D,20191107,000000,73.646,74.0384,71.8564,72.468,2246623.8462438,0
+ES.US,D,20191108,000000,72.2214,72.6607,71.7293,72.4866,1452985.7739148,0
+ES.US,D,20191111,000000,72.4602,72.6138,72.0404,72.378,1580628.7237807,0
+ES.US,D,20191112,000000,72.3584,72.5913,72.0219,72.2869,1548948.2033427,0
+ES.US,D,20191113,000000,72.5962,73.8741,72.378,73.8564,1982670.9525025,0
+ES.US,D,20191114,000000,74.0843,74.101,73.6,73.7555,2751982.1626361,0
+ES.US,D,20191115,000000,73.9199,74.3309,73.5452,74.1841,2464238.9835693,0
+ES.US,D,20191118,000000,74.5501,75.6645,74.4748,74.9874,2644331.5559097,0
+ES.US,D,20191119,000000,74.7409,75.4306,74.4229,75.0344,2011166.7614626,0
+ES.US,D,20191120,000000,75.1812,75.8729,74.8779,75.3083,2371477.6184385,0
+ES.US,D,20191121,000000,75.2986,75.6176,74.1577,75.053,3200907.9231041,0
+ES.US,D,20191122,000000,75.1156,75.4258,74.4512,75.0608,2376733.0056079,0
+ES.US,D,20191125,000000,75.0785,75.371,74.6968,74.9874,1953460.7297674,0
+ES.US,D,20191126,000000,74.8974,75.6988,74.8417,75.5089,3652098.5489877,0
+ES.US,D,20191127,000000,75.7085,75.8015,75.3524,75.6733,2471829.757686,0
+ES.US,D,20191129,000000,75.8729,76.2075,75.3436,75.4356,945868.5074411,0
+ES.US,D,20191202,000000,75.142,75.371,74.6313,74.8681,2557915.0845066,0
+ES.US,D,20191203,000000,75.1616,75.3524,74.5178,74.8779,1825585.7742836,0
+ES.US,D,20191204,000000,74.7967,75.8358,74.6313,75.7829,2504879.8267058,0
+ES.US,D,20191205,000000,75.5628,75.6684,74.8241,74.9972,2651479.7818651,0
+ES.US,D,20191206,000000,74.7605,75.1333,74.0295,74.1206,2317770.8730121,0
+ES.US,D,20191209,000000,74.1763,74.1841,73.2536,73.6822,2288605.6205289,0
+ES.US,D,20191210,000000,73.7194,74.0843,73.6,73.9199,1235547.4514436,0
+ES.US,D,20191211,000000,73.8651,74.3945,73.463,74.2575,1711124.2184911,0
+ES.US,D,20191212,000000,74.2204,74.4131,73.7018,73.8026,1168144.1981491,0
+ES.US,D,20191213,000000,73.8026,74.3759,73.2536,74.2478,1096890.8780581,0
+ES.US,D,20191216,000000,74.3759,74.8974,74.1108,74.8974,1576497.5929097,0
+ES.US,D,20191217,000000,75.0344,75.731,74.9062,75.5803,1136450.3910456,0
+ES.US,D,20191218,000000,75.9658,76.412,75.5188,76.3034,3320358.1107081,0
+ES.US,D,20191219,000000,76.3259,77.0843,76.2154,76.9687,2516219.4845521,0
+ES.US,D,20191220,000000,77.1518,78.3874,77.0138,77.7124,5083990.2085909,0
+ES.US,D,20191223,000000,77.8121,77.9237,76.5265,76.9228,2090767.1735437,0
+ES.US,D,20191224,000000,76.8846,77.2437,76.4902,77.1331,538281.65106579,0
+ES.US,D,20191226,000000,77.2085,77.4844,76.7858,77.4462,913046.35583453,0
+ES.US,D,20191227,000000,77.4462,77.6654,77.2397,77.4658,1604792.0577872,0
+ES.US,D,20191230,000000,77.2711,77.5548,76.9687,77.546,1472198.2920035,0
+ES.US,D,20191231,000000,77.5841,78.1722,77.5283,78.1536,1769753.1624021,0
+ES.US,D,20200102,000000,78.1164,78.1164,76.3259,76.4628,3454472.688648,0
+ES.US,D,20200103,000000,76.3709,76.7212,75.9747,76.1224,2393721.5403281,0
+ES.US,D,20200106,000000,76.2985,76.9403,76.2506,76.5363,2959230.6348391,0
+ES.US,D,20200107,000000,76.5265,76.5265,75.4159,75.959,2648160.1596314,0
+ES.US,D,20200108,000000,75.8935,76.408,75.6459,76.0226,1686007.3107333,0
+ES.US,D,20200109,000000,75.8377,76.729,75.8289,76.6194,1493524.4119333,0
+ES.US,D,20200110,000000,76.8406,77.684,76.8406,77.546,2208014.840854,0
+ES.US,D,20200113,000000,77.6214,78.3914,77.546,78.228,1840804.1163593,0
+ES.US,D,20200114,000000,78.3278,78.9256,78.228,78.8698,2522995.6838779,0
+ES.US,D,20200115,000000,79.1917,80.5958,79.1399,80.221,2391609.9825895,0
+ES.US,D,20200116,000000,80.1016,80.6701,80.1016,80.6252,2077606.220494,0
+ES.US,D,20200117,000000,80.7532,81.5976,80.2944,81.5164,2405165.4473947,0
+ES.US,D,20200121,000000,81.6995,82.5467,81.3981,82.4988,2424880.8146642,0
+ES.US,D,20200122,000000,82.1045,82.9225,81.4422,82.6368,1656011.1306405,0
+ES.US,D,20200123,000000,82.7013,83.8491,82.6084,83.8197,1969938.2388975,0
+ES.US,D,20200124,000000,83.6123,84.6406,83.5545,84.3461,2186172.5850781,0
+ES.US,D,20200127,000000,84.2267,84.6474,83.7307,83.941,1879907.7945205,0
+ES.US,D,20200128,000000,84.079,84.5926,83.6739,84.3265,1897913.2701652,0
+ES.US,D,20200129,000000,84.4009,84.9986,83.9771,84.8783,1497960.1140561,0
+ES.US,D,20200130,000000,84.7502,85.705,84.6073,85.6298,1641815.8617963,0
+ES.US,D,20200131,000000,85.6395,85.9536,84.529,84.9254,5170113.3513052,0
+ES.US,D,20200203,000000,85.1073,85.2267,84.3823,84.897,1522985.0372075,0
+ES.US,D,20200204,000000,84.5388,84.7785,83.0869,83.2346,2829044.8216365,0
+ES.US,D,20200205,000000,83.0232,83.2249,82.4792,83.1319,2320658.1675967,0
+ES.US,D,20200206,000000,83.4351,83.9039,83.2346,83.4831,1399993.4422636,0
+ES.US,D,20200207,000000,83.7013,83.8119,83.0682,83.2159,1353936.7499224,0
+ES.US,D,20200210,000000,83.3265,83.941,83.2346,83.941,1356490.8558221,0
+ES.US,D,20200211,000000,83.9968,84.2903,83.6817,83.7688,1024050.3124839,0
+ES.US,D,20200212,000000,83.399,84.2267,83.2513,83.8393,1379187.5463848,0
+ES.US,D,20200213,000000,83.9323,85.026,83.6024,84.9605,1552619.4111826,0
+ES.US,D,20200214,000000,85.4302,86.1835,85.2453,86.0456,1262939.4451288,0
+ES.US,D,20200218,000000,86.4771,87.1845,86.1268,87.1013,1772488.1713608,0
+ES.US,D,20200219,000000,87.1287,87.2129,86.6326,86.6326,1845026.2097855,0
+ES.US,D,20200220,000000,89.1775,91.3379,87.066,87.8733,2245740.794024,0
+ES.US,D,20200221,000000,87.9378,89.3341,87.6991,88.158,2680248.4784903,0
+ES.US,D,20200224,000000,88.0748,88.5983,87.3724,87.4692,2351621.2081061,0
+ES.US,D,20200225,000000,87.5611,88.3507,85.5202,85.7872,2288532.0328439,0
+ES.US,D,20200226,000000,85.843,87.0221,85.4761,85.8617,2479009.667228,0
+ES.US,D,20200227,000000,85.8156,86.2931,82.1857,82.2425,2498347.897612,0
+ES.US,D,20200228,000000,80.8462,80.8462,77.6135,79.4304,3707342.4593895,0
+ES.US,D,20200302,000000,79.5684,86.0915,79.5684,86.0084,3473985.6897839,0
+ES.US,D,20200303,000000,85.9889,87.8939,84.668,85.4076,2606536.1032594,0
+ES.US,D,20200304,000000,86.1376,91.1764,86.1288,91.0825,2152482.7120195,0
+ES.US,D,20200305,000000,89.8888,91.4348,89.1423,90.0659,2153343.2791133,0
+ES.US,D,20200306,000000,87.9858,89.4838,86.2393,89.0679,2447989.3918525,0
+ES.US,D,20200309,000000,84.484,87.4321,83.1885,85.5563,4219333.8879425,0
+ES.US,D,20200310,000000,86.2765,87.202,80.8335,84.2424,3812892.7509403,0
+ES.US,D,20200311,000000,82.4764,82.81,79.7338,81.1476,2871036.8164334,0
+ES.US,D,20200312,000000,77.3846,78.0587,68.3097,76.3669,3777172.0621862,0
+ES.US,D,20200313,000000,79.3893,81.9783,75.2672,81.8296,4726563.580046,0
+ES.US,D,20200316,000000,75.1861,77.7368,70.6823,71.3389,5074221.4434089,0
+ES.US,D,20200317,000000,72.6803,83.3373,72.6803,80.6095,6234766.6910318,0
+ES.US,D,20200318,000000,76.9042,82.0262,72.5042,79.724,4929440.7393504,0
+ES.US,D,20200319,000000,80.1574,80.1574,69.75,71.2186,3993766.1703825,0
+ES.US,D,20200320,000000,71.6451,71.8663,62.3198,63.169,4695904.0887371,0
+ES.US,D,20200323,000000,62.5683,62.7523,56.0971,57.5206,3713210.0552159,0
+ES.US,D,20200324,000000,59.8042,66.978,57.2711,66.0339,2918655.2029781,0
+ES.US,D,20200325,000000,64.9234,68.9085,62.8629,66.4605,2359507.3550139,0
+ES.US,D,20200326,000000,66.5417,73.465,66.0897,72.7811,2998275.0340318,0
+ES.US,D,20200327,000000,70.6452,77.3004,69.7118,74.8338,1893075.9019285,0
+ES.US,D,20200330,000000,76.3856,77.6449,73.6304,77.32,2891365.414411,0
+ES.US,D,20200331,000000,76.3034,76.4795,72.1353,72.2919,3228980.6028756,0
+ES.US,D,20200401,000000,69.7881,71.3389,69.3244,70.2391,2624243.1399593,0
+ES.US,D,20200402,000000,68.8899,73.8447,68.8899,73.2899,3336742.6131807,0
+ES.US,D,20200403,000000,72.2832,73.1059,68.7706,69.381,2590018.7341333,0
+ES.US,D,20200406,000000,72.1069,76.6087,71.2919,75.8778,1879046.2053754,0
+ES.US,D,20200407,000000,76.9492,77.635,73.4386,73.7428,3062357.6430413,0
+ES.US,D,20200408,000000,74.1685,77.6693,72.9201,77.0422,2223958.8392679,0
+ES.US,D,20200409,000000,78.0587,84.1131,77.774,83.2815,2540966.4097824,0
+ES.US,D,20200413,000000,82.0164,83.0037,79.0097,80.1574,2443431.043588,0
+ES.US,D,20200414,000000,82.172,84.7874,81.8579,84.484,2552871.2619314,0
+ES.US,D,20200415,000000,83.0134,83.9644,80.8043,82.1896,1911758.9975058,0
+ES.US,D,20200416,000000,82.672,83.4772,82.079,82.9939,1916393.9996087,0
+ES.US,D,20200417,000000,84.5662,85.1679,82.4136,84.6327,1716527.8030817,0
+ES.US,D,20200420,000000,85.0584,86.4252,80.9059,81.129,2159682.040534,0
+ES.US,D,20200421,000000,79.9736,81.7376,79.6526,80.5997,1908398.4932246,0
+ES.US,D,20200422,000000,81.8031,82.3334,80.8511,81.3491,1551737.3810138,0
+ES.US,D,20200423,000000,81.1828,81.7845,78.6976,80.0097,1551762.9322934,0
+ES.US,D,20200424,000000,80.1574,80.5831,78.3552,80.0194,1700400.8575065,0
+ES.US,D,20200427,000000,80.4265,80.7679,78.8816,79.0948,1915474.1535464,0
+ES.US,D,20200428,000000,79.7778,81.0341,79.2338,79.6956,1544428.693023,0
+ES.US,D,20200429,000000,80.5557,80.5557,76.6909,77.0616,2538833.388969,0
+ES.US,D,20200430,000000,76.5617,76.8015,74.1499,74.5922,3366467.9497107,0
+ES.US,D,20200501,000000,74.1499,74.7222,73.3261,73.826,1669379.5600798,0
+ES.US,D,20200504,000000,74.2321,75.1293,73.3721,74.6861,1358676.0012457,0
+ES.US,D,20200505,000000,74.6577,76.3034,74.648,74.8612,2001090.3588753,0
+ES.US,D,20200506,000000,74.8054,75.2301,70.4054,70.4896,2063903.5803188,0
+ES.US,D,20200507,000000,72.9475,75.1762,71.2831,71.7655,2000998.374269,0
+ES.US,D,20200508,000000,71.7655,73.0207,71.2831,71.9034,1547198.4517218,0
+ES.US,D,20200511,000000,71.6901,71.9318,70.2988,71.1912,1532437.9885749,0
+ES.US,D,20200512,000000,72.5316,73.0033,69.6021,69.9446,2465434.7834503,0
+ES.US,D,20200513,000000,69.3889,71.1373,69.2138,70.8399,1851493.749655,0
+ES.US,D,20200514,000000,70.3135,71.5884,68.0396,71.4211,1935138.4182568,0
+ES.US,D,20200515,000000,70.249,70.9701,68.7323,70.61,5138104.7524383,0
+ES.US,D,20200518,000000,72.8379,74.2506,72.0326,73.7605,1708931.9187092,0
+ES.US,D,20200519,000000,73.377,73.8524,72.5952,72.828,1575484.74019,0
+ES.US,D,20200520,000000,73.4602,74.6333,72.9014,73.917,1461635.3930544,0
+ES.US,D,20200521,000000,73.647,73.9453,72.8917,73.377,1778010.3138883,0
+ES.US,D,20200522,000000,73.3584,74.2419,72.5678,73.0414,1131683.5443403,0
+ES.US,D,20200526,000000,74.281,74.3182,72.3898,72.6226,1496369.8024194,0
+ES.US,D,20200527,000000,73.6,73.6,70.6676,72.1206,2029559.5945045,0
+ES.US,D,20200528,000000,73.2566,75.5372,72.7439,75.3045,2022507.44136,0
+ES.US,D,20200529,000000,75.0051,78.3767,75.0051,77.9207,3975145.4199272,0
+ES.US,D,20200601,000000,77.9853,80.225,77.4551,79.6702,2075255.5027792,0
+ES.US,D,20200602,000000,80.1907,80.4891,78.7661,79.8473,1948463.9215466,0
+ES.US,D,20200603,000000,80.3971,82.174,80.0703,80.9176,1688205.7428224,0
+ES.US,D,20200604,000000,80.312,80.7495,78.498,79.6232,1293120.6164854,0
+ES.US,D,20200605,000000,80.1809,81.6721,79.4471,80.5458,1793374.8092829,0
+ES.US,D,20200608,000000,80.4441,81.9049,79.6232,81.6995,1564165.5233672,0
+ES.US,D,20200609,000000,81.1583,81.1583,78.73,79.3825,1511938.7080501,0
+ES.US,D,20200610,000000,79.5577,80.9176,79.5029,80.3042,1534517.862727,0
+ES.US,D,20200611,000000,80.0605,80.2289,77.4071,78.5244,3020628.3153978,0
+ES.US,D,20200612,000000,79.6418,80.22,77.4404,78.4883,2264726.4167506,0
+ES.US,D,20200615,000000,77.2681,79.633,76.6077,78.4422,2035951.5025866,0
+ES.US,D,20200616,000000,80.0703,80.7395,78.1575,78.3679,1906919.5851667,0
+ES.US,D,20200617,000000,78.8141,79.6887,77.7623,79.1575,1374672.1242698,0
+ES.US,D,20200618,000000,78.7123,79.3639,77.8846,78.8698,1332300.948485,0
+ES.US,D,20200619,000000,79.9207,79.9207,76.9893,77.1655,6076736.1154711,0
+ES.US,D,20200622,000000,77.1565,79.1037,76.6762,78.3679,1670146.0984651,0
+ES.US,D,20200623,000000,79.0176,79.4842,77.4071,77.6322,2463465.2908257,0
+ES.US,D,20200624,000000,77.0167,77.1565,76.0216,76.728,1788022.3272512,0
+ES.US,D,20200625,000000,76.8591,77.0734,75.5549,76.6713,1525816.1189772,0
+ES.US,D,20200626,000000,76.3749,77.7349,75.6019,76.1978,3110059.837783,0
+ES.US,D,20200629,000000,76.9159,77.3797,76.0304,77.3533,1219875.3186437,0
+ES.US,D,20200630,000000,77.1565,77.9658,76.4404,77.5206,2043404.299794,0
+ES.US,D,20200701,000000,77.4745,79.5625,77.411,79.2338,1641342.6520997,0
+ES.US,D,20200702,000000,79.6986,79.996,78.59,78.8239,1280879.509498,0
+ES.US,D,20200706,000000,79.7905,80.312,77.5206,78.0684,1648553.2231773,0
+ES.US,D,20200707,000000,77.4257,78.7857,76.728,78.5068,1451528.3289316,0
+ES.US,D,20200708,000000,78.2828,79.5488,77.8258,79.2612,1365178.2908553,0
+ES.US,D,20200709,000000,78.5822,79.0841,77.3151,78.73,1261374.6847717,0
+ES.US,D,20200710,000000,78.73,79.7905,78.2544,79.54,778455.50204448,0
+ES.US,D,20200713,000000,79.2142,81.0664,79.2142,80.0057,1848792.4683852,0
+ES.US,D,20200714,000000,80.0899,80.8845,79.5126,80.4509,1682849.1725859,0
+ES.US,D,20200715,000000,81.0762,81.3746,79.0273,79.1301,1821833.8244005,0
+ES.US,D,20200716,000000,79.3267,80.1369,78.9999,79.8854,1494448.3462003,0
+ES.US,D,20200717,000000,80.4989,82.0526,80.267,81.7747,1737126.2225709,0
+ES.US,D,20200720,000000,81.3648,81.6721,80.2474,80.629,1580658.363265,0
+ES.US,D,20200721,000000,79.8287,82.4617,79.3639,81.1506,1797801.3129451,0
+ES.US,D,20200722,000000,80.8257,83.7708,80.3493,83.4401,1443301.8389808,0
+ES.US,D,20200723,000000,83.1798,84.4371,83.1143,83.8119,1123400.8415746,0
+ES.US,D,20200724,000000,83.7942,84.7991,82.6407,83.3011,977851.55502858,0
+ES.US,D,20200727,000000,83.3011,83.4596,81.7366,82.5741,1089754.9167167,0
+ES.US,D,20200728,000000,82.443,84.8362,82.443,83.9146,1393606.6444374,0
+ES.US,D,20200729,000000,84.3069,85.0662,83.7756,84.2404,1104375.3588519,0
+ES.US,D,20200730,000000,83.487,84.5105,83.1798,84.3245,1197279.8111481,0
+ES.US,D,20200731,000000,84.1396,85.6111,82.305,83.85,2780755.9695172,0
+ES.US,D,20200803,000000,83.4968,83.85,82.4811,83.3098,1094561.623418,0
+ES.US,D,20200804,000000,83.3382,84.6337,83.2943,84.0369,1203911.9012574,0
+ES.US,D,20200805,000000,84.1201,84.3901,81.8208,82.0908,1168242.3150624,0
+ES.US,D,20200806,000000,81.8775,82.3989,81.0713,82.0174,1418785.8973171,0
+ES.US,D,20200807,000000,81.8775,83.5996,81.7366,82.8726,1637632.6063149,0
+ES.US,D,20200810,000000,83.1524,83.2914,82.0625,82.4353,1369940.0273046,0
+ES.US,D,20200811,000000,82.3705,82.5653,79.9686,80.1457,1422106.5416022,0
+ES.US,D,20200812,000000,80.5997,82.2493,80.4343,81.8393,1348630.260194,0
+ES.US,D,20200813,000000,81.4294,82.2111,81.1329,81.8482,835577.94251564,0
+ES.US,D,20200814,000000,81.6066,81.9881,80.7778,81.1329,662983.13763452,0
+ES.US,D,20200817,000000,80.9363,82.3892,80.6663,81.4206,1066261.0262334,0
+ES.US,D,20200818,000000,81.4206,81.8296,80.3775,80.9363,1006299.3275831,0
+ES.US,D,20200819,000000,81.2151,81.2151,79.8199,80.2572,1139084.2169375,0
+ES.US,D,20200820,000000,79.9783,80.629,79.4755,79.7544,829580.54618919,0
+ES.US,D,20200821,000000,80.0508,80.7141,79.0127,80.5654,1035237.6847042,0
+ES.US,D,20200824,000000,79.8658,80.4793,78.5723,79.9499,1614875.6147327,0
+ES.US,D,20200825,000000,80.312,80.3493,78.8874,79.0655,1146800.7033493,0
+ES.US,D,20200826,000000,78.7026,78.7896,77.3054,78.2084,1273138.4938578,0
+ES.US,D,20200827,000000,78.5822,78.9638,77.4452,78.4599,1291779.6853367,0
+ES.US,D,20200828,000000,78.5431,79.1476,77.4932,78.9158,1220864.6641863,0
+ES.US,D,20200831,000000,78.7494,79.9305,78.6927,79.7905,2562090.1635784,0
+ES.US,D,20200901,000000,79.2241,79.4667,77.6673,77.8836,1535805.6472143,0
+ES.US,D,20200902,000000,77.9755,80.7689,77.4354,80.4989,1241327.1508686,0
+ES.US,D,20200903,000000,80.6486,81.6066,79.3541,80.1369,1286107.3012856,0
+ES.US,D,20200904,000000,80.0057,80.5361,78.7026,80.1369,1178399.4596929,0
+ES.US,D,20200908,000000,80.22,80.4059,79.0107,79.3728,1350037.6246693,0
+ES.US,D,20200909,000000,79.9207,81.8863,79.6887,79.8658,1229292.4982197,0
+ES.US,D,20200910,000000,79.633,79.6986,77.5373,77.5851,1443414.2646106,0
+ES.US,D,20200911,000000,77.8552,77.8738,75.8906,76.4864,2241060.8216691,0
+ES.US,D,20200914,000000,76.8503,77.7251,76.0353,77.1849,2184752.9559886,0
+ES.US,D,20200915,000000,77.4844,79.2779,77.4844,78.1712,1539883.6314238,0
+ES.US,D,20200916,000000,78.3572,79.1623,78.0851,78.1311,1335762.6358329,0
+ES.US,D,20200917,000000,77.5226,77.5881,76.2957,76.7926,1442128.5242258,0
+ES.US,D,20200918,000000,76.5099,76.6948,73.7263,73.9142,3989255.8585234,0
+ES.US,D,20200921,000000,73.2106,73.8387,72.1706,73.1274,1497607.5063988,0
+ES.US,D,20200922,000000,72.9582,74.5706,72.8907,74.0266,1561929.2753845,0
+ES.US,D,20200923,000000,73.9787,74.3867,73.2586,73.3799,1342447.8726037,0
+ES.US,D,20200924,000000,73.4171,75.2066,73.2957,74.9356,1571689.8641572,0
+ES.US,D,20200925,000000,74.8691,77.3914,74.6253,77.3063,2124343.5989214,0
+ES.US,D,20200928,000000,77.7936,78.4883,76.778,77.4668,1379712.8806914,0
+ES.US,D,20200929,000000,77.7388,78.4218,77.4277,77.8034,830782.47837732,0
+ES.US,D,20200930,000000,78.2524,78.8904,77.457,78.3102,1665812.6014603,0
+ES.US,D,20201001,000000,78.5822,80.1193,78.3572,80.0909,1754991.677204,0
+ES.US,D,20201002,000000,79.6046,82.1339,79.3317,81.5899,1832278.1654127,0
+ES.US,D,20201005,000000,81.9372,83.942,81.3844,83.8784,1966291.5602858,0
+ES.US,D,20201006,000000,83.8784,85.6385,83.1768,85.0858,1799889.3635066,0
+ES.US,D,20201007,000000,85.6385,86.0329,84.5985,85.6669,1349619.6057364,0
+ES.US,D,20201008,000000,85.7991,87.119,85.5162,86.6326,1239038.7782758,0
+ES.US,D,20201009,000000,86.934,87.1581,85.7423,86.4077,1356115.7630389,0
+ES.US,D,20201012,000000,86.388,87.9163,86.388,87.2227,966996.34944181,0
+ES.US,D,20201013,000000,86.1356,87.0916,85.4614,86.847,1084559.8305668,0
+ES.US,D,20201014,000000,86.2208,86.8861,85.5162,86.0711,1157622.1812471,0
+ES.US,D,20201015,000000,85.5926,86.116,84.7256,85.3118,1493489.6621931,0
+ES.US,D,20201016,000000,85.3118,86.3978,84.7864,85.6866,1943180.9389952,0
+ES.US,D,20201019,000000,86.1356,86.6131,85.1141,85.3675,1118677.9430701,0
+ES.US,D,20201020,000000,85.8548,87.1482,85.4898,86.4555,1238395.9080834,0
+ES.US,D,20201021,000000,86.2393,87.0916,85.8831,86.3048,913292.67016901,0
+ES.US,D,20201022,000000,86.5387,87.3626,86.0093,87.0916,1113551.3343493,0
+ES.US,D,20201023,000000,87.4301,87.5034,85.8968,86.2021,1298901.3379615,0
+ES.US,D,20201026,000000,85.6288,86.2021,84.7776,85.9762,1789584.0214549,0
+ES.US,D,20201027,000000,86.4458,86.9429,85.3401,86.116,1897428.8179057,0
+ES.US,D,20201028,000000,85.1611,85.9301,83.1172,83.3335,1438002.5036105,0
+ES.US,D,20201029,000000,82.808,83.9801,81.6651,82.9127,1722821.5942504,0
+ES.US,D,20201030,000000,82.669,83.2777,80.9911,81.7963,1533893.3894557,0
+ES.US,D,20201102,000000,82.5556,84.983,82.1798,84.9087,1432956.6369331,0
+ES.US,D,20201103,000000,85.5926,86.847,85.1993,86.2109,1482512.832516,0
+ES.US,D,20201104,000000,87.0749,87.2138,85.2825,85.5643,1482866.4622243,0
+ES.US,D,20201105,000000,86.0045,87.7021,86.0045,86.4174,1268121.2446133,0
+ES.US,D,20201106,000000,86.5867,88.1884,85.8831,86.9614,1244582.3838782,0
+ES.US,D,20201109,000000,89.0415,90.5982,87.5514,87.664,1875443.4749647,0
+ES.US,D,20201110,000000,88.2832,88.5171,86.978,87.7853,1856188.0307264,0
+ES.US,D,20201111,000000,88.1795,89.0513,87.5426,88.4974,1216396.2564257,0
+ES.US,D,20201112,000000,88.2549,88.5171,85.9575,86.5211,1106310.1017364,0
+ES.US,D,20201113,000000,87.0358,88.0671,86.6708,87.4399,911410.05189475,0
+ES.US,D,20201116,000000,88.3009,88.609,86.6522,88.5074,1069938.3663803,0
+ES.US,D,20201117,000000,88.1238,88.3283,85.6582,85.9947,1025383.0672231,0
+ES.US,D,20201118,000000,86.5583,86.5671,83.9704,84.1211,1129930.726566,0
+ES.US,D,20201119,000000,83.8979,84.1993,81.8716,82.6593,1883855.9782303,0
+ES.US,D,20201120,000000,82.6407,83.802,82.311,83.0702,1488578.7062715,0
+ES.US,D,20201123,000000,83.2679,83.5212,81.9881,82.2846,993258.97657272,0
+ES.US,D,20201124,000000,83.0056,83.1925,81.4577,81.9841,1467426.3350424,0
+ES.US,D,20201125,000000,82.2464,82.9391,80.9812,82.8843,1728651.3741833,0
+ES.US,D,20201127,000000,82.9489,83.1172,81.4871,82.4156,675929.45993633,0
+ES.US,D,20201130,000000,82.3491,82.8549,81.1124,82.0224,2487312.8110175,0
+ES.US,D,20201201,000000,82.4069,83.5673,82.0585,82.6867,1895877.3442139,0
+ES.US,D,20201202,000000,82.4333,82.7914,81.6377,82.6211,1509841.459028,0
+ES.US,D,20201203,000000,82.3491,82.5732,81.0312,81.3658,1063768.2434045,0
+ES.US,D,20201204,000000,81.084,81.6651,79.3874,80.1741,1860071.8252119,0
+ES.US,D,20201207,000000,79.8473,81.6651,79.678,81.2993,1562552.7266047,0
+ES.US,D,20201208,000000,80.7014,81.4167,80.1926,80.9627,906954.9307995,0
+ES.US,D,20201209,000000,80.9627,81.1319,79.9696,80.6242,1008736.9196483,0
+ES.US,D,20201210,000000,80.7836,81.3941,79.7621,80.314,1528205.6746369,0
+ES.US,D,20201211,000000,80.1467,80.7221,79.6976,80.4098,1303364.6354662,0
+ES.US,D,20201214,000000,81.0556,82.1153,80.0331,80.1006,1371446.5307446,0
+ES.US,D,20201215,000000,80.314,81.628,79.857,81.1965,1419799.772088,0
+ES.US,D,20201216,000000,81.5712,82.2846,79.9499,80.0909,1997523.4002557,0
+ES.US,D,20201217,000000,80.6143,81.1965,80.1193,80.4001,1946852.1468351,0
+ES.US,D,20201218,000000,79.997,81.036,78.8258,79.3962,3634102.2718038,0
+ES.US,D,20201221,000000,78.6673,79.1476,77.5343,78.9882,2011581.7142417,0
+ES.US,D,20201222,000000,79.1868,79.4608,78.4893,78.8561,2035405.7272564,0
+ES.US,D,20201223,000000,79.4217,79.6399,78.225,78.2437,1705842.2579909,0
+ES.US,D,20201224,000000,78.499,79.403,78.1429,79.403,739392.70593054,0
+ES.US,D,20201228,000000,79.8854,80.3003,79.5351,80.2435,1330753.562998,0
+ES.US,D,20201229,000000,80.6975,81.084,80.1487,80.3854,1294476.8784017,0
+ES.US,D,20201230,000000,80.0175,80.9891,80.0175,80.5175,888811.47824547,0
+ES.US,D,20201231,000000,80.6583,81.7249,80.1907,81.631,1183738.6550592,0
+ES.US,D,20210104,000000,81.7728,82.0272,79.2152,79.7435,1848606.4550703,0
+ES.US,D,20210105,000000,79.5547,80.4696,79.4804,80.3179,2341249.4327277,0
+ES.US,D,20210106,000000,80.5458,84.6973,80.404,84.1024,3094964.1418488,0
+ES.US,D,20210107,000000,84.0556,84.4146,83.1309,83.5555,1862660.6808517,0
+ES.US,D,20210108,000000,83.5359,85.3587,83.4283,85.2344,1718289.8193166,0
+ES.US,D,20210111,000000,84.6024,85.2344,83.7453,84.1778,1485234.5548092,0
+ES.US,D,20210112,000000,84.0456,84.9244,83.4137,84.442,1269215.8614275,0
+ES.US,D,20210113,000000,84.6406,87.0084,84.1905,85.075,2217092.6994381,0
+ES.US,D,20210114,000000,85.0466,85.575,82.1867,84.5173,2121217.1443606,0
+ES.US,D,20210115,000000,84.1318,85.0564,82.9274,83.5741,2188511.0381789,0
+ES.US,D,20210119,000000,83.9801,84.1602,82.1113,82.2248,1843432.8319953,0
+ES.US,D,20210120,000000,81.6495,82.9049,81.2249,82.6779,1671961.2613613,0
+ES.US,D,20210121,000000,82.3177,82.5927,81.6212,82.2151,1151567.5500545,0
+ES.US,D,20210122,000000,81.6681,83.0458,81.263,82.4792,1294010.8230634,0
+ES.US,D,20210125,000000,82.1867,85.207,82.0927,85.1983,1638680.2087749,0
+ES.US,D,20210126,000000,84.9331,85.3587,83.8285,84.8196,1144010.5036269,0
+ES.US,D,20210127,000000,84.0927,85.8019,83.3471,83.5359,2099622.2249705,0
+ES.US,D,20210128,000000,83.716,86.0848,83.5555,84.1122,1552354.6999268,0
+ES.US,D,20210129,000000,83.5937,84.2052,82.3569,82.5643,2344016.1252729,0
+ES.US,D,20210201,000000,83.0732,83.6964,82.1407,82.8471,950743.69157149,0
+ES.US,D,20210202,000000,83.0829,84.1504,82.3012,83.2532,1096947.090873,0
+ES.US,D,20210203,000000,83.0281,83.4802,82.5085,83.0379,816758.9141314,0
+ES.US,D,20210204,000000,82.896,83.8001,82.1309,83.3011,999106.13137565,0
+ES.US,D,20210205,000000,83.4234,84.0192,82.7826,82.8471,1199122.5694262,0
+ES.US,D,20210208,000000,82.8667,82.8667,80.4138,80.6877,2245844.0211932,0
+ES.US,D,20210209,000000,80.9989,81.2993,79.4979,80.9029,1149602.1456348,0
+ES.US,D,20210210,000000,81.7904,82.6113,80.9226,82.3471,1598894.8224764,0
+ES.US,D,20210211,000000,82.1211,82.5369,81.179,81.3668,998906.83139547,0
+ES.US,D,20210212,000000,81.1496,81.2729,80.0264,80.3658,1079863.5053931,0
+ES.US,D,20210216,000000,80.6202,80.6202,78.7387,79.1575,1326401.6690718,0
+ES.US,D,20210217,000000,79.2445,79.8092,76.8563,77.6947,1832704.360755,0
+ES.US,D,20210218,000000,77.0158,78.1478,76.4316,77.8943,1577795.5979087,0
+ES.US,D,20210219,000000,77.8943,77.9414,76.5451,76.864,1579415.5490296,0
+ES.US,D,20210222,000000,77.0833,77.0833,73.3525,74.2135,2509060.0160334,0
+ES.US,D,20210223,000000,74.7057,76.1958,74.3191,75.6665,1856954.5691116,0
+ES.US,D,20210224,000000,75.6107,76.1958,74.6186,75.592,1754417.2844406,0
+ES.US,D,20210225,000000,75.46,76.2907,75.3788,76.0167,1549697.3668579,0
+ES.US,D,20210226,000000,76.4033,77.7906,74.9503,74.9972,2487797.2632769,0
+ES.US,D,20210301,000000,75.5255,76.8738,75.4864,76.1771,1378659.1459245,0
+ES.US,D,20210302,000000,76.1489,76.5637,75.0354,76.1674,1543238.0033979,0
+ES.US,D,20210303,000000,75.6851,76.3034,72.8623,73.9453,1842507.8756771,0
+ES.US,D,20210304,000000,74.0785,75.457,73.2332,73.4602,1856599.9173521,0
+ES.US,D,20210305,000000,73.6705,77.0833,73.2889,76.6831,2260937.673025,0
+ES.US,D,20210308,000000,76.5314,77.7769,75.4336,76.6458,1244162.320843,0
+ES.US,D,20210309,000000,77.1674,77.9658,76.9306,77.635,1166320.8588433,0
+ES.US,D,20210310,000000,77.5118,78.4129,77.0352,77.6624,1223418.7700862,0
+ES.US,D,20210311,000000,77.2818,78.2192,76.7212,76.8455,1533529.5392355,0
+ES.US,D,20210312,000000,77.547,78.1663,76.9883,78.0529,1238738.2952288,0
+ES.US,D,20210315,000000,78.1379,79.1448,77.9197,78.6702,1467644.0319438,0
+ES.US,D,20210316,000000,78.5274,78.9178,78.1663,78.6418,1004906.2718243,0
+ES.US,D,20210317,000000,78.6986,78.9559,77.8053,77.9003,1048534.570561,0
+ES.US,D,20210318,000000,77.7682,77.9952,76.912,77.3592,1758495.2686503,0
+ES.US,D,20210319,000000,77.635,78.9843,76.6312,78.091,4925750.1125381,0
+ES.US,D,20210322,000000,78.0235,78.6037,77.0441,78.1947,1729688.7561313,0
+ES.US,D,20210323,000000,78.452,80.4666,77.8719,80.3062,1739059.9434042,0
+ES.US,D,20210324,000000,79.7544,81.8834,79.5831,81.4088,2462807.0898656,0
+ES.US,D,20210325,000000,81.8746,82.8726,81.2846,81.7884,1387171.8102057,0
+ES.US,D,20210326,000000,81.3413,81.7601,80.3854,81.5605,1458864.6123044,0
+ES.US,D,20210329,000000,81.7787,82.986,81.3707,82.6632,981221.25777027,0
+ES.US,D,20210330,000000,82.036,82.7297,81.1701,82.036,1290149.513704,0
+ES.US,D,20210331,000000,81.9029,82.5585,81.5839,82.3197,1878239.8069942,0
+ES.US,D,20210401,000000,82.311,82.3872,81.5605,82.2063,890316.95963417,0
+ES.US,D,20210405,000000,82.2639,83.7668,82.2161,83.2717,911780.03442205,0
+ES.US,D,20210406,000000,82.8148,83.624,82.2836,83.3569,729148.68694965,0
+ES.US,D,20210407,000000,83.4811,83.8813,82.7963,83.2815,959853.23374217,0
+ES.US,D,20210408,000000,83.6602,83.8441,82.6818,82.9381,1406438.497007,0
+ES.US,D,20210409,000000,83.0438,83.5183,81.8834,81.9313,1190743.7938495,0
+ES.US,D,20210412,000000,81.9597,82.9763,81.6367,82.1505,1316062.5993312,0
+ES.US,D,20210413,000000,81.6367,83.4528,81.627,83.129,1708089.7485365,0
+ES.US,D,20210414,000000,82.7395,83.852,82.5496,83.8128,1098720.3496709,0
+ES.US,D,20210415,000000,83.7189,84.5457,83.4577,84.4126,1709076.0279256,0
+ES.US,D,20210416,000000,84.6122,85.7433,84.2991,85.2678,1285280.4618807,0
+ES.US,D,20210419,000000,85.6385,85.7003,84.441,84.9351,1260952.5776342,0
+ES.US,D,20210420,000000,84.983,86.6473,84.983,86.1131,1029239.2663267,0
+ES.US,D,20210421,000000,85.9047,86.7031,84.897,85.1161,1213219.7213572,0
+ES.US,D,20210422,000000,84.9164,84.983,83.7482,83.8715,1800117.2809198,0
+ES.US,D,20210423,000000,84.0409,84.3265,83.4899,83.8226,1099009.590155,0
+ES.US,D,20210426,000000,83.7835,83.8421,82.9293,83.443,890401.78988215,0
+ES.US,D,20210427,000000,83.3382,83.6798,82.5967,82.7297,950919.48437451,0
+ES.US,D,20210428,000000,82.8726,83.0624,81.0038,81.2376,1983733.8857301,0
+ES.US,D,20210429,000000,80.9803,81.4275,79.3365,80.8942,2936420.4965955,0
+ES.US,D,20210430,000000,81.5702,81.9783,81.0566,81.9685,3087406.0733699,0
+ES.US,D,20210503,000000,82.0077,83.129,81.5702,82.1603,1739249.0228725,0
+ES.US,D,20210504,000000,82.1309,82.5115,80.9617,81.8746,1160768.0547803,0
+ES.US,D,20210505,000000,81.627,81.627,79.174,79.4696,1112622.2898263,0
+ES.US,D,20210506,000000,79.8306,80.268,79.1546,80.1721,1449544.5275905,0
+ES.US,D,20210507,000000,79.9245,80.81,79.7631,79.9245,1370034.0560133,0
+ES.US,D,20210510,000000,80.0772,81.5702,80.0772,81.2376,1858271.9930831,0
+ES.US,D,20210511,000000,81.4088,81.494,79.317,79.8777,1664286.6790479,0
+ES.US,D,20210512,000000,79.7357,79.864,78.5851,78.6037,1694434.1227156,0
+ES.US,D,20210513,000000,78.8982,81.085,78.7465,80.5341,1733522.4701089,0
+ES.US,D,20210514,000000,80.9039,82.083,80.9039,80.9236,1678142.6269004,0
+ES.US,D,20210517,000000,80.9998,81.5321,79.8209,79.9158,1510564.0492124,0
+ES.US,D,20210518,000000,79.811,80.5341,79.5253,80.1153,1440513.6833608,0
+ES.US,D,20210519,000000,79.9168,80.0224,78.9305,79.7161,1781297.2304844,0
+ES.US,D,20210520,000000,79.8787,80.9421,79.8787,80.2044,1476596.1782328,0
+ES.US,D,20210521,000000,80.4343,81.1525,80.0127,80.5204,3285998.7941263,0
+ES.US,D,20210524,000000,80.7592,81.0086,79.7161,79.7631,1595912.4771321,0
+ES.US,D,20210525,000000,79.7827,80.0214,78.4422,78.8346,1511291.7496529,0
+ES.US,D,20210526,000000,78.6526,78.8443,77.8288,78.0401,1289150.9697008,0
+ES.US,D,20210527,000000,78.1164,78.2133,77.5998,77.7045,1954877.2927034,0
+ES.US,D,20210528,000000,77.9257,78.4031,77.551,77.7436,1511157.8609483,0
+ES.US,D,20210601,000000,77.8484,78.0303,76.4033,76.5177,1760732.5386841,0
+ES.US,D,20210602,000000,76.4894,77.7916,76.413,77.3122,1642634.5247917,0
+ES.US,D,20210603,000000,77.2457,78.9882,76.8621,78.7103,2580584.1796872,0
+ES.US,D,20210604,000000,78.9501,79.1506,78.3757,78.5568,1543739.8305275,0
+ES.US,D,20210607,000000,78.8346,78.8346,78.3179,78.6252,931142.79403425,0
+ES.US,D,20210608,000000,78.9021,78.9021,77.0833,77.7045,1441212.7663681,0
+ES.US,D,20210609,000000,78.1164,79.2944,77.8014,79.0557,2015992.8871363,0
+ES.US,D,20210610,000000,79.2846,79.859,78.9501,79.5919,1604817.6090667,0
+ES.US,D,20210611,000000,79.3522,79.6486,78.6819,79.2944,1653272.0334771,0
+ES.US,D,20210614,000000,79.4862,79.4862,78.6204,79.046,1364896.2047296,0
+ES.US,D,20210615,000000,79.0938,80.8638,78.9833,80.2142,2267322.4267488,0
+ES.US,D,20210616,000000,80.6643,80.7592,78.4129,78.4911,1725734.4401145,0
+ES.US,D,20210617,000000,78.5185,79.6878,78.1448,79.18,1672074.7090425,0
+ES.US,D,20210618,000000,78.7006,78.8923,76.3259,76.5275,4311894.9310419,0
+ES.US,D,20210621,000000,76.5656,77.5049,75.8769,77.2652,2055633.1421672,0
+ES.US,D,20210622,000000,77.2075,77.5049,76.7945,76.8142,1468997.2277065,0
+ES.US,D,20210623,000000,76.5079,76.6948,75.3397,75.3974,1369081.5043132,0
+ES.US,D,20210624,000000,75.455,76.1253,75.1097,75.915,1295255.6814011,0
+ES.US,D,20210625,000000,75.8769,76.9776,75.7995,76.8817,1491206.3998563,0
+ES.US,D,20210628,000000,77.0833,78.3376,77.0833,78.0019,1556407.1328571,0
+ES.US,D,20210629,000000,77.6096,78.2691,76.4844,76.728,1031646.1968564,0
+ES.US,D,20210630,000000,76.7945,77.3797,76.46,76.8337,1369144.8714863,0
+ES.US,D,20210701,000000,76.6038,77.2652,76.1918,76.4698,1922017.3252031,0
+ES.US,D,20210702,000000,76.9296,77.4511,76.4033,77.274,1119383.1583845,0
+ES.US,D,20210706,000000,77.2554,77.6389,76.1918,77.5998,1180767.5522779,0
+ES.US,D,20210707,000000,77.7632,79.2465,77.2359,79.1897,1505700.1076451,0
+ES.US,D,20210708,000000,78.9696,79.8971,78.7681,79.1037,1858541.8145948,0
+ES.US,D,20210709,000000,79.0938,79.3238,78.5959,79.1222,1403123.9850292,0
+ES.US,D,20210712,000000,78.8346,79.1703,78.4129,78.998,992561.93766771,0
+ES.US,D,20210713,000000,78.8826,79.8884,78.7397,79.4099,2295937.8156969,0
+ES.US,D,20210714,000000,79.2563,80.8736,78.864,80.4715,1734834.7838245,0
+ES.US,D,20210715,000000,80.3767,82.6935,80.3286,82.4547,3003381.201729,0
+ES.US,D,20210716,000000,82.6935,83.9479,82.4547,83.6514,2291254.7771884,0
+ES.US,D,20210719,000000,83.5555,84.4557,81.717,82.5693,2415099.7848681,0
+ES.US,D,20210720,000000,82.8667,84.0623,81.7845,82.2923,1856221.7584153,0
+ES.US,D,20210721,000000,81.9851,82.1241,79.812,80.224,2434380.7803858,0
+ES.US,D,20210722,000000,80.4255,81.4402,80.1946,81.2092,1388425.8670041,0
+ES.US,D,20210723,000000,81.3247,82.5986,81.1427,82.5595,871447.85074208,0
+ES.US,D,20210726,000000,82.3394,82.7425,81.4304,82.1769,1195807.0353971,0
+ES.US,D,20210727,000000,82.3785,84.082,81.7269,83.8822,1398772.0911031,0
+ES.US,D,20210728,000000,83.575,84.1495,82.1094,82.7131,1530546.17184,0
+ES.US,D,20210729,000000,82.9146,83.0105,81.9763,82.7229,1520663.9589769,0
+ES.US,D,20210730,000000,83.1729,84.3696,82.3295,82.6074,2175223.3507828,0
+ES.US,D,20210802,000000,82.6172,83.6367,82.2923,83.5946,1323579.7857629,0
+ES.US,D,20210803,000000,83.5271,85.1836,83.2493,84.072,1745535.6596831,0
+ES.US,D,20210804,000000,83.6044,84.4752,83.0301,84.4273,1263223.575357,0
+ES.US,D,20210805,000000,84.7247,85.3666,84.1542,85.2511,1091578.2560224,0
+ES.US,D,20210806,000000,85.1933,86.0456,84.762,85.1836,1119710.2147623,0
+ES.US,D,20210809,000000,85.4811,85.6151,84.5809,85.1738,911586.86674896,0
+ES.US,D,20210810,000000,85.2795,85.4713,84.6386,85.1445,901430.74416956,0
+ES.US,D,20210811,000000,85.4614,86.16,85.1933,86.1033,1108809.0168724,0
+ES.US,D,20210812,000000,86.1112,86.5768,85.7531,85.7971,1250905.8145311,0
+ES.US,D,20210813,000000,85.9781,86.6199,85.7725,86.6004,1463537.4303011,0
+ES.US,D,20210816,000000,86.754,87.6062,86.6298,86.9556,1330039.1492228,0
+ES.US,D,20210817,000000,86.7442,87.0221,85.9732,86.983,1408291.475797,0
+ES.US,D,20210818,000000,87.1268,87.1953,85.892,86.389,1202453.4342231,0
+ES.US,D,20210819,000000,86.4575,87.932,86.2941,87.3097,1636759.774607,0
+ES.US,D,20210820,000000,87.2227,88.7264,86.711,88.1991,2418676.9639994,0
+ES.US,D,20210823,000000,87.884,88.1903,86.9369,87.2521,1729624.3669069,0
+ES.US,D,20210824,000000,87.071,87.3714,85.9409,87.0221,1267676.6523499,0
+ES.US,D,20210825,000000,86.7833,86.9174,86.2843,86.5153,1584044.4188255,0
+ES.US,D,20210826,000000,86.3812,86.7932,86.16,86.4575,1719151.4084616,0
+ES.US,D,20210827,000000,86.6102,86.6679,86.0848,86.3529,1168785.0242392,0
+ES.US,D,20210830,000000,86.2286,87.2803,86.2188,87.1855,713245.570583,0
+ES.US,D,20210831,000000,87.1855,87.4438,86.4672,86.8783,1736641.7703114,0
+ES.US,D,20210901,000000,87.1081,88.1521,86.9927,87.7686,1611239.156633,0
+ES.US,D,20210902,000000,87.8743,88.7167,87.8077,88.6883,985706.01834975,0
+ES.US,D,20210903,000000,88.4389,88.6698,87.7598,88.0846,967834.43140972,0
+ES.US,D,20210907,000000,87.9799,87.9799,85.9115,85.9214,1527830.5818536,0
+ES.US,D,20210908,000000,85.9966,88.6795,85.5955,87.9888,2860092.6923939,0
+ES.US,D,20210909,000000,86.2286,86.8019,85.1171,85.9966,2695136.6980349,0
+ES.US,D,20210910,000000,85.9409,86.1894,84.4655,84.5809,1602784.749269,0
+ES.US,D,20210913,000000,85.2599,85.6816,84.1495,84.5995,1619189.6927651,0
+ES.US,D,20210914,000000,84.9154,85.1073,82.7522,83.2787,2229005.7279966,0
+ES.US,D,20210915,000000,83.1367,83.2032,82.129,82.2591,1976352.6321055,0
+ES.US,D,20210916,000000,81.9215,82.4801,81.1212,81.8247,1022751.2854336,0
+ES.US,D,20210917,000000,81.3717,81.9793,80.1467,80.3209,3207026.943521,0
+ES.US,D,20210920,000000,80.4461,81.3041,79.4628,80.3884,1334114.067279,0
+ES.US,D,20210921,000000,80.3884,81.4304,80.311,80.5527,1105535.3869417,0
+ES.US,D,20210922,000000,80.813,80.813,79.5782,79.9833,918901.68704689,0
+ES.US,D,20210923,000000,80.1086,80.4461,79.4139,79.54,1189549.0160196,0
+ES.US,D,20210924,000000,79.2983,80.0508,79.2983,79.7133,1409523.0474694,0
+ES.US,D,20210927,000000,79.7709,80.6192,78.4599,78.5851,1065936.013958,0
+ES.US,D,20210928,000000,78.1224,78.5558,77.4765,78.1702,1521207.6902049,0
+ES.US,D,20210929,000000,78.3924,79.5498,78.1224,79.2024,1116742.1781345,0
+ES.US,D,20210930,000000,79.5587,79.7133,78.6144,78.8356,2053146.4916452,0
+ES.US,D,20211001,000000,79.318,79.7416,78.6819,78.9128,1659970.5569133,0
+ES.US,D,20211004,000000,79.4236,82.3451,79.2123,81.8824,2598908.5353002,0
+ES.US,D,20211005,000000,81.7571,82.3551,81.3717,81.6613,1496135.7526991,0
+ES.US,D,20211006,000000,81.6613,83.2326,81.1691,83.1748,1711280.5923216,0
+ES.US,D,20211007,000000,83.2131,83.936,82.2199,83.0115,1608913.9901976,0
+ES.US,D,20211008,000000,83.0115,83.5604,82.2395,82.3551,855353.61080471,0
+ES.US,D,20211011,000000,82.2298,82.3551,81.1506,81.3139,1206329.052299,0
+ES.US,D,20211012,000000,81.4676,82.5869,81.309,82.4518,1516377.4763265,0
+ES.US,D,20211013,000000,81.854,83.4351,81.7571,83.1564,1579803.9284781,0
+ES.US,D,20211014,000000,83.5897,84.669,83.2815,84.5535,1248101.3060921,0
+ES.US,D,20211015,000000,84.5926,84.7804,83.078,83.3198,1207694.5126761,0
+ES.US,D,20211018,000000,82.6446,82.808,81.9411,82.3551,1212045.3845509,0
+ES.US,D,20211019,000000,83.7052,83.7052,82.5292,83.078,1503718.3504063,0
+ES.US,D,20211020,000000,83.2904,84.0145,82.7219,83.2131,1610427.6479958,0
+ES.US,D,20211021,000000,83.3198,83.5222,82.7219,83.0115,1021988.835253,0
+ES.US,D,20211022,000000,83.3001,83.7346,83.127,83.4067,965830.189045,0
+ES.US,D,20211025,000000,83.4067,83.4254,82.6544,82.9332,894178.26899363,0
+ES.US,D,20211026,000000,82.9626,83.4351,82.5487,82.9528,1186103.6814906,0
+ES.US,D,20211027,000000,83.4743,83.5897,82.0653,82.5193,1188024.1156585,0
+ES.US,D,20211028,000000,82.808,83.2767,82.2053,82.5967,1054835.5160879,0
+ES.US,D,20211029,000000,82.2983,83.0213,81.5361,81.8638,1610159.8705865,0
+ES.US,D,20211101,000000,81.8638,82.0184,81.3325,81.719,1051847.0384366,0
+ES.US,D,20211102,000000,82.2004,82.4617,80.8277,81.5262,1494361.47185,0
+ES.US,D,20211103,000000,82.1534,83.262,80.4842,81.497,1260596.9038235,0
+ES.US,D,20211104,000000,81.401,81.7092,79.7709,80.8227,1099477.6895956,0
+ES.US,D,20211105,000000,81.0058,82.0184,80.8609,81.3912,1371759.2784058,0
+ES.US,D,20211108,000000,81.401,81.401,79.2983,79.6653,1267748.1959325,0
+ES.US,D,20211109,000000,79.8296,80.6682,79.723,80.3404,1474257.725132,0
+ES.US,D,20211110,000000,80.7348,81.4255,80.2152,80.7445,1103138.6769237,0
+ES.US,D,20211111,000000,80.3209,80.5527,79.2123,79.5587,846681.50653924,0
+ES.US,D,20211112,000000,79.3669,79.5498,78.995,79.0186,867273.79372143,0
+ES.US,D,20211115,000000,79.588,80.5997,79.1633,80.5136,1009686.4051949,0
+ES.US,D,20211116,000000,80.6975,80.9861,80.2435,80.3884,1010171.8795056,0
+ES.US,D,20211117,000000,79.858,81.0243,79.5498,80.7739,926237.97041964,0
+ES.US,D,20211118,000000,80.7739,80.8511,79.9452,80.2337,921002.00222257,0
+ES.US,D,20211119,000000,80.6975,81.2072,80.4461,80.8609,1104687.0844619,0
+ES.US,D,20211122,000000,80.7933,82.6446,80.7739,81.6514,1204443.3678713,0
+ES.US,D,20211123,000000,81.7092,82.4754,81.179,82.1534,892678.91991201,0
+ES.US,D,20211124,000000,82.3158,82.3158,81.5605,81.8922,812939.50887034,0
+ES.US,D,20211126,000000,81.5361,82.3257,81.3912,81.6906,999901.28719399,0
+ES.US,D,20211129,000000,81.6906,82.4901,80.9666,82.2199,1162579.1294719,0
+ES.US,D,20211130,000000,81.7473,82.0272,79.3081,79.3277,3178919.5140096,0
+ES.US,D,20211201,000000,79.6849,81.4402,79.1065,79.453,1300924.9992987,0
+ES.US,D,20211202,000000,79.7808,80.7983,79.2886,80.1086,1332836.5033036,0
+ES.US,D,20211203,000000,80.7445,82.3354,79.7612,82.2493,1612278.5826835,0
+ES.US,D,20211206,000000,82.5869,84.1103,82.4518,83.0585,1734279.8100336,0
+ES.US,D,20211207,000000,82.7121,84.3509,82.4901,84.1778,1598402.1938075,0
+ES.US,D,20211208,000000,84.2834,84.6788,83.5506,84.2257,1468764.2000374,0
+ES.US,D,20211209,000000,84.2834,85.026,83.127,84.3989,1362843.9259593,0
+ES.US,D,20211210,000000,84.6122,85.0065,84.0526,84.7375,1009280.6508763,0
+ES.US,D,20211213,000000,84.5633,86.5886,84.303,86.0681,1972125.4284235,0
+ES.US,D,20211214,000000,86.2599,86.6757,85.5271,86.0681,1118213.9318342,0
+ES.US,D,20211215,000000,86.3185,87.7255,86.1835,87.6199,1680218.4128476,0
+ES.US,D,20211216,000000,87.6229,88.4966,87.1472,88.2441,1239812.4710193,0
+ES.US,D,20211217,000000,88.0983,88.7245,86.4488,86.7785,3063511.538824,0
+ES.US,D,20211220,000000,86.2061,87.1278,85.4497,87.0406,1042085.4276128,0
+ES.US,D,20211221,000000,87.5357,87.9916,85.9732,86.3519,900429.1340128,0
+ES.US,D,20211222,000000,86.2061,86.9585,85.9918,86.7295,1124832.7352783,0
+ES.US,D,20211223,000000,86.7491,87.4486,86.5895,86.8176,803262.72829453,0
+ES.US,D,20211227,000000,87.1669,87.2441,86.2345,86.6032,844435.03804477,0
+ES.US,D,20211228,000000,86.6326,87.4966,86.4682,87.4193,566820.3861754,0
+ES.US,D,20211229,000000,87.5064,87.9819,87.118,87.9525,594954.38901758,0
+ES.US,D,20211230,000000,88.2636,88.7392,87.4193,88.4673,845085.06259548,0
+ES.US,D,20211231,000000,88.3899,88.7774,87.5748,88.3126,1009817.227746,0
+ES.US,D,20220103,000000,88.021,88.1864,85.7882,86.5163,1529521.0545061,0
+ES.US,D,20220104,000000,86.2931,87.6814,85.7588,85.7981,1917936.2748399,0
+ES.US,D,20220105,000000,85.575,87.7392,85.575,86.6131,1215897.4954497,0
+ES.US,D,20220106,000000,86.7295,87.1963,85.9243,86.2931,1181068.0353249,0
+ES.US,D,20220107,000000,86.3519,87.5837,85.6091,87.0309,1075368.5243016,0
+ES.US,D,20220110,000000,86.0113,86.9536,85.5789,86.3803,1583497.6214441,0
+ES.US,D,20220111,000000,86.4488,86.8372,83.3128,84.0897,1960323.8034436,0
+ES.US,D,20220112,000000,83.6817,85.1474,83.2112,84.9244,1605235.6279995,0
+ES.US,D,20220113,000000,85.1768,85.7013,84.2355,85.4878,1177366.1659496,0
+ES.US,D,20220114,000000,85.3998,85.5945,84.0603,84.8178,1232007.0661547,0
+ES.US,D,20220118,000000,84.303,84.5457,82.4303,84.2551,1584702.6197858,0
+ES.US,D,20220119,000000,84.0409,85.3029,83.8765,84.3226,973504.77135844,0
+ES.US,D,20220120,000000,84.6621,85.2061,84.0125,84.1288,1120793.5890135,0
+ES.US,D,20220121,000000,84.8666,85.8656,84.2355,84.5554,2070709.4191289,0
+ES.US,D,20220124,000000,84.895,85.4967,81.5802,83.624,2906462.1323963,0
+ES.US,D,20220125,000000,82.9342,83.7307,82.0898,83.0605,1454302.1758352,0
+ES.US,D,20220126,000000,83.1768,83.8275,81.7601,82.1681,2012862.3443708,0
+ES.US,D,20220127,000000,82.8178,84.2453,82.4783,83.2259,1138256.3554814,0
+ES.US,D,20220128,000000,82.7405,84.8078,82.2258,84.6523,2671865.6147089,0
+ES.US,D,20220131,000000,84.1572,87.0984,84.0222,86.8654,2368000.6003228,0
+ES.US,D,20220201,000000,86.5456,87.2247,84.5457,85.3901,1990205.5138042,0
+ES.US,D,20220202,000000,85.2932,86.4682,84.9438,86.0798,2098569.5122547,0
+ES.US,D,20220203,000000,86.0603,86.6522,85.2061,85.4878,2030044.0467641,0
+ES.US,D,20220204,000000,84.7403,86.0896,83.76,85.1669,2499990.3338588,0
+ES.US,D,20220207,000000,85.0603,86.1092,84.2355,85.895,1615443.8751891,0
+ES.US,D,20220208,000000,86.2345,86.39,85.0897,85.1866,1969235.0676853,0
+ES.US,D,20220209,000000,85.7785,85.9732,84.4684,84.7981,1942410.3124051,0
+ES.US,D,20220210,000000,83.711,83.8862,81.901,82.2063,2188725.6689267,0
+ES.US,D,20220211,000000,82.5075,82.7796,81.3521,81.6534,1728233.3552506,0
+ES.US,D,20220214,000000,81.488,81.8276,79.3043,79.7993,4098659.2830244,0
+ES.US,D,20220215,000000,80.0812,80.4158,79.3238,79.7602,3041922.7517408,0
+ES.US,D,20220216,000000,79.7123,80.0615,78.7123,79.2553,2446184.4494679,0
+ES.US,D,20220217,000000,78.0617,80.3237,76.6929,79.8668,4043064.8090678,0
+ES.US,D,20220218,000000,78.9843,80.4206,78.9354,80.3912,2275660.3202783,0
+ES.US,D,20220222,000000,80.5371,80.7405,79.5176,79.993,1838939.8950064,0
+ES.US,D,20220223,000000,78.9158,79.3718,77.3044,77.363,2670582.9404776,0
+ES.US,D,20220224,000000,77.3141,77.6733,76.324,77.3826,3085842.3350639,0
+ES.US,D,20220225,000000,78.1488,79.8092,77.6634,79.4109,3131313.3920788,0
+ES.US,D,20220228,000000,78.7701,79.5958,78.5372,79.4011,4119420.2086513,0
+ES.US,D,20220301,000000,79.4892,79.9833,77.4208,78.0812,2871975.0594169,0
+ES.US,D,20220302,000000,78.274,79.2525,77.7553,79.0078,3446456.7412405,0
+ES.US,D,20220303,000000,79.4187,82.0018,78.8708,81.6691,4035401.4693174,0
+ES.US,D,20220304,000000,81.4245,84.6827,81.122,84.0857,2812701.2012111,0
+ES.US,D,20220307,000000,83.9195,85.0349,83.0291,84.7903,2039916.0391154,0
+ES.US,D,20220308,000000,84.7022,85.0251,82.6328,83.2542,2346954.5224165,0
+ES.US,D,20220309,000000,82.9508,83.2981,82.1974,82.3735,2780958.3356509,0
+ES.US,D,20220310,000000,82.0859,82.8237,81.6006,82.5399,2447568.3067662,0
+ES.US,D,20220311,000000,82.7356,83.2834,81.9137,82.0018,2042266.7568302,0
+ES.US,D,20220314,000000,82.5986,83.2002,80.994,81.4245,2482763.6612137,0
+ES.US,D,20220315,000000,82.1974,82.4518,81.5615,82.3541,3804566.0999738,0
+ES.US,D,20220316,000000,82.2757,82.5399,80.5732,82.2171,2378737.2479726,0
+ES.US,D,20220317,000000,82.0702,83.2934,81.8844,82.442,2057569.9291539,0
+ES.US,D,20220318,000000,82.7453,83.0291,81.2582,81.63,4121216.9746264,0
+ES.US,D,20220321,000000,81.6887,82.9508,81.6887,82.6964,1601547.0452895,0
+ES.US,D,20220322,000000,83.0389,83.0389,81.8061,82.3833,1672112.5249361,0
+ES.US,D,20220323,000000,82.5105,83.5085,82.1094,82.853,1722475.1189003,0
+ES.US,D,20220324,000000,82.9215,83.7091,82.6671,83.577,1338164.4561068,0
+ES.US,D,20220325,000000,84.076,84.8098,83.6846,84.7903,990549.51889356,0
+ES.US,D,20220328,000000,85.0838,85.1572,84.3206,85.1523,1140404.7070625,0
+ES.US,D,20220329,000000,85.6512,85.9448,84.8489,85.8861,1015499.8323089,0
+ES.US,D,20220330,000000,85.8763,86.7667,85.5241,86.7275,1483057.5857951,0
+ES.US,D,20220331,000000,86.7178,87.2852,86.2383,86.2873,1639972.0814669,0
+ES.US,D,20220401,000000,86.2873,87.931,85.7295,87.9017,1686929.2008981,0
+ES.US,D,20220404,000000,87.5201,87.6473,86.0623,87.1972,1173927.9857788,0
+ES.US,D,20220405,000000,87.3243,88.9975,87.3243,88.1463,1690592.2323285,0
+ES.US,D,20220406,000000,88.6257,90.3575,88.2001,90.2597,1401819.8477229,0
+ES.US,D,20220407,000000,90.1521,90.5532,89.2029,90.1521,2065542.9504121,0
+ES.US,D,20220408,000000,90.5336,91.3164,89.9514,90.5336,1141636.2787348,0
+ES.US,D,20220411,000000,90.9053,91.2381,89.6139,89.7998,1398645.3567567,0
+ES.US,D,20220412,000000,89.5356,91.0234,88.8214,90.8369,1590847.1914821,0
+ES.US,D,20220413,000000,90.8762,90.9935,90.0738,90.5141,1421044.6304258,0
+ES.US,D,20220414,000000,90.7586,91.1892,90.3429,90.6021,1217751.496291,0
+ES.US,D,20220418,000000,90.6119,91.1305,89.2716,89.6922,662581.47152064,0
+ES.US,D,20220419,000000,89.8781,90.7783,89.565,90.5042,1377621.7639764,0
+ES.US,D,20220420,000000,91.3653,91.7958,90.8575,91.2479,953670.84615208,0
+ES.US,D,20220421,000000,91.1402,92.5884,90.6413,91.0914,1054955.0960761,0
+ES.US,D,20220422,000000,90.9935,91.2283,89.8976,90.0151,1113588.1281919,0
+ES.US,D,20220425,000000,90.3282,90.5238,87.5494,88.7333,1327793.7027796,0
+ES.US,D,20220426,000000,88.3029,89.5552,87.7745,87.7843,1229441.7176922,0
+ES.US,D,20220427,000000,87.8723,88.8507,86.9232,87.5788,1089305.2141973,0
+ES.US,D,20220428,000000,87.9799,88.6551,87.1972,88.2539,1319839.0784427,0
+ES.US,D,20220429,000000,87.8919,87.931,85.3382,85.5142,2342373.6890261,0
+ES.US,D,20220502,000000,86.209,86.6786,83.4498,84.3206,1498082.7601978,0
+ES.US,D,20220503,000000,84.9371,86.4242,84.3304,84.8489,1681034.0096897,0
+ES.US,D,20220504,000000,85.1621,86.7862,84.8196,86.659,1771305.6581451,0
+ES.US,D,20220505,000000,86.3656,90.0053,86.2677,87.8821,2454741.06195,0
+ES.US,D,20220506,000000,87.3635,89.4378,87.3587,88.4496,2082912.7102225,0
+ES.US,D,20220509,000000,88.3517,89.5063,87.614,88.5866,1630340.2711431,0
+ES.US,D,20220510,000000,88.6257,90.0445,86.385,87.207,1596650.3980843,0
+ES.US,D,20220511,000000,87.2167,89.0758,87.0797,87.3635,1362502.5608651,0
+ES.US,D,20220512,000000,87.0015,87.6082,85.6219,87.0015,1885607.7739535,0
+ES.US,D,20220513,000000,87.5103,87.7353,86.023,87.4125,1558836.5485128,0
+ES.US,D,20220516,000000,87.5397,88.1757,86.8042,87.344,1633838.7523334,0
+ES.US,D,20220517,000000,87.3831,88.1854,86.1209,88.1169,973239.03805154,0
+ES.US,D,20220518,000000,88.4982,88.7298,87.5424,87.8775,1784149.6860283,0
+ES.US,D,20220519,000000,87.6705,88.8432,86.3846,88.1337,1964824.5620738,0
+ES.US,D,20220520,000000,88.3406,89.1191,87.5621,89.0501,1509054.7424563,0
+ES.US,D,20220523,000000,90.0059,90.538,88.8924,89.9566,1695283.740121,0
+ES.US,D,20220524,000000,90.2818,91.3263,88.72,91.2869,2692102.9437903,0
+ES.US,D,20220525,000000,91.4544,91.6022,90.5479,90.8041,1476551.0038592,0
+ES.US,D,20220526,000000,91.3559,91.415,90.6957,90.8435,1059129.2835925,0
+ES.US,D,20220527,000000,90.5577,91.9668,90.0996,91.9373,1250619.1192754,0
+ES.US,D,20220531,000000,91.3362,91.6712,90.1144,90.9717,2564139.9597866,0
+ES.US,D,20220601,000000,91.1983,91.1983,89.9024,90.7745,1626540.702598,0
+ES.US,D,20220602,000000,91.2278,91.3756,89.0895,91.0701,1115688.3663995,0
+ES.US,D,20220603,000000,90.7844,91.4742,90.4888,90.9519,701703.84874997,0
+ES.US,D,20220606,000000,91.1687,91.691,90.7745,90.9321,682177.65578905,0
+ES.US,D,20220607,000000,90.7943,91.5333,89.937,91.484,1048161.0858106,0
+ES.US,D,20220608,000000,91.1293,91.1293,89.1979,89.2965,1063255.5504486,0
+ES.US,D,20220609,000000,89.4343,90.0552,86.4881,86.5373,995933.26393359,0
+ES.US,D,20220610,000000,85.7392,87.4439,85.3844,86.7443,1460319.9384147,0
+ES.US,D,20220613,000000,85.8574,86.1629,82.2902,82.6746,1497269.6128448,0
+ES.US,D,20220614,000000,82.8519,83.4087,78.6747,79.5608,1616408.7182665,0
+ES.US,D,20220615,000000,80.2209,80.7728,78.5852,79.403,2182334.4376466,0
+ES.US,D,20220616,000000,78.26,78.26,76.9297,77.659,2246831.4592999,0
+ES.US,D,20220617,000000,78.0334,78.4079,75.9394,76.8411,3502680.9719291,0
+ES.US,D,20220621,000000,76.8411,78.871,76.575,78.3979,1586882.4678535,0
+ES.US,D,20220622,000000,78.0334,79.8909,78.0334,79.403,1220893.9637212,0
+ES.US,D,20220623,000000,79.6691,81.1768,79.6396,80.9008,1282059.3242607,0
+ES.US,D,20220624,000000,81.1571,82.3986,80.6644,82.1326,1470971.5116863,0
+ES.US,D,20220627,000000,81.7779,82.8815,81.4429,82.8618,1298552.2138196,0
+ES.US,D,20220628,000000,83.2265,84.1527,82.1326,82.2016,2292092.5271268,0
+ES.US,D,20220629,000000,82.4972,82.783,81.9749,82.2607,1599761.5757411,0
+ES.US,D,20220630,000000,81.7976,83.7191,81.6203,83.2363,2091363.750603,0
+ES.US,D,20220701,000000,83.7881,86.2023,83.4925,85.8771,2462580.6184448,0
+ES.US,D,20220705,000000,85.621,85.6948,80.694,82.1523,1847564.9072713,0
+ES.US,D,20220706,000000,82.5564,83.7191,81.837,82.9209,1469951.615427,0
+ES.US,D,20220707,000000,82.9997,83.521,82.3494,82.3692,1939644.7949232,0
+ES.US,D,20220708,000000,82.5465,83.1377,81.9749,82.103,1822967.6480338,0
+ES.US,D,20220711,000000,81.9355,82.9997,81.3541,82.4972,1713602.2947251,0
+ES.US,D,20220712,000000,82.1523,83.1969,81.7779,82.1622,1202454.6452814,0
+ES.US,D,20220713,000000,81.4724,82.5366,81.3739,81.5907,904810.35356782,0
+ES.US,D,20220714,000000,80.3786,82.4874,79.4878,82.2607,1189866.7913504,0
+ES.US,D,20220715,000000,82.6549,82.7928,81.4921,82.438,950551.432271,0
+ES.US,D,20220718,000000,82.0932,82.1228,81.1768,81.2458,985055.3853229,0
+ES.US,D,20220719,000000,81.8173,82.4578,81.5808,82.0341,1316386.6982588,0
+ES.US,D,20220720,000000,82.1918,82.5859,81.1374,81.2753,1576165.9459644,0
+ES.US,D,20220721,000000,81.7286,81.8469,81.0684,81.8075,1282667.2027278,0
+ES.US,D,20220722,000000,82.1918,82.8519,82.0045,82.8323,1166755.2317385,0
+ES.US,D,20220725,000000,82.5366,83.6994,82.31,83.6403,735442.62590184,0
+ES.US,D,20220726,000000,83.6896,84.4385,83.591,84.1527,852712.42892591,0
+ES.US,D,20220727,000000,83.7388,84.1527,83.3201,83.9654,792766.88460898,0
+ES.US,D,20220728,000000,84.7243,87.0596,84.3793,86.9709,1421801.3489431,0
+ES.US,D,20220729,000000,85.7588,87.7001,85.7588,86.9315,2052696.9970976,0
+ES.US,D,20220801,000000,87.306,88.1435,86.6753,87.9071,2093161.0006282,0
+ES.US,D,20220802,000000,88.1139,89.7152,87.976,88.922,1935224.2296439,0
+ES.US,D,20220803,000000,88.9318,89.7399,87.3454,89.5033,1454570.970943,0
+ES.US,D,20220804,000000,89.6216,90.3606,89.1585,89.6709,1772832.3894273,0
+ES.US,D,20220805,000000,89.3457,89.7596,87.434,89.0599,1578537.5853256,0
+ES.US,D,20220808,000000,89.7103,90.4592,89.1881,89.6019,1411774.906115,0
+ES.US,D,20220809,000000,89.9271,90.7253,89.8482,90.2916,1489688.8913948,0
+ES.US,D,20220810,000000,90.7745,90.9815,89.9271,90.3114,1297179.1594525,0
+ES.US,D,20220811,000000,90.272,91.0997,89.6167,90.272,1439668.3076911,0
+ES.US,D,20220812,000000,90.8435,91.7698,90.5873,91.75,1121631.1649016,0
+ES.US,D,20220815,000000,91.8388,92.1245,91.2771,91.9472,1523132.3553015,0
+ES.US,D,20220816,000000,91.5924,92.7453,91.5924,92.2132,973810.14109443,0
+ES.US,D,20220817,000000,92.0654,92.6517,91.9078,92.4399,1009202.0635264,0
+ES.US,D,20220818,000000,92.6271,93.0311,92.2187,92.5877,748142.11026923,0
+ES.US,D,20220819,000000,92.7749,93.0114,91.888,92.2625,1235886.9461444,0
+ES.US,D,20220822,000000,92.0457,92.1836,90.4198,90.9125,1070002.0880924,0
+ES.US,D,20220823,000000,90.8533,91.0603,89.868,90.4198,914644.99500976,0
+ES.US,D,20220824,000000,90.5972,90.8632,90.0158,90.6859,784100.30346006,0
+ES.US,D,20220825,000000,90.8632,91.553,90.4198,91.484,750503.60140899,0
+ES.US,D,20220826,000000,91.5037,91.6121,90.1636,90.2622,1105661.9235715,0
+ES.US,D,20220829,000000,89.9468,91.3756,89.3457,90.5479,1116248.5482256,0
+ES.US,D,20220830,000000,90.272,90.7253,89.0797,89.4443,1227961.1851639,0
+ES.US,D,20220831,000000,89.4837,89.5822,88.0351,88.38,2558115.9755126,0
+ES.US,D,20220901,000000,88.518,90.0059,88.1731,89.5428,1256238.1895121,0
+ES.US,D,20220902,000000,89.7201,90.5972,88.0007,88.2421,1173899.5796646,0
+ES.US,D,20220906,000000,88.3504,89.5329,87.5917,87.8479,1257352.4642313,0
+ES.US,D,20220907,000000,88.6166,90.6859,88.4293,90.4789,1870625.7257757,0
+ES.US,D,20220908,000000,90.1636,91.0899,89.8039,90.0848,1257313.9009897,0
+ES.US,D,20220909,000000,90.4001,90.8435,89.6216,90.2916,1441245.3413099,0
+ES.US,D,20220912,000000,90.4888,91.4446,90.2522,91.1884,979279.01765316,0
+ES.US,D,20220913,000000,90.41,90.6563,87.9465,88.3308,1867056.5962791,0
+ES.US,D,20220914,000000,88.449,89.9665,88.3012,89.3655,1309312.373061,0
+ES.US,D,20220915,000000,88.6066,88.6116,86.8034,86.902,1482576.0029554,0
+ES.US,D,20220916,000000,87.0792,88.1337,86.7837,87.503,3108942.1561438,0
+ES.US,D,20220919,000000,87.2172,88.2667,86.7837,88.2224,1258656.5106922,0
+ES.US,D,20220920,000000,87.6705,87.8282,86.5373,87.3158,1267127.2311664,0
+ES.US,D,20220921,000000,87.8971,88.5278,86.5373,86.5472,1139106.4023003,0
+ES.US,D,20220922,000000,86.3599,87.3355,85.5224,86.7048,1470911.6371795,0
+ES.US,D,20220923,000000,86.1361,86.4239,85.2229,86.2056,2137313.6933095,0
+ES.US,D,20220926,000000,86.1659,86.2651,83.1683,84.0021,1494123.2728409,0
+ES.US,D,20220927,000000,84.2303,84.538,81.739,81.8779,2242506.213229,0
+ES.US,D,20220928,000000,82.8606,83.4363,81.5901,82.543,1920037.5218357,0
+ES.US,D,20220929,000000,82.1856,82.1856,78.9002,78.9895,1359843.9310752,0
+ES.US,D,20220930,000000,79.6248,79.6546,77.0341,77.3815,3370552.2226282,0
+ES.US,D,20221003,000000,78.8009,80.4288,78.0565,79.7042,1610103.8391851,0
+ES.US,D,20221004,000000,79.6347,81.203,79.4461,80.4188,1831609.3923259,0
+ES.US,D,20221005,000000,79.3568,79.4064,77.4312,78.3146,1406079.9989282,0
+ES.US,D,20221006,000000,77.6098,77.9076,74.8306,74.9299,1884484.7229674,0
+ES.US,D,20221007,000000,74.7214,75.049,73.1929,73.6991,1727385.0562516,0
+ES.US,D,20221010,000000,73.7785,74.8405,73.7487,74.4137,1362237.6925905,0
+ES.US,D,20221011,000000,74.1954,74.8703,73.6941,73.8777,1841065.5562914,0
+ES.US,D,20221012,000000,73.6891,73.7487,71.1878,71.2375,1978981.8841976,0
+ES.US,D,20221013,000000,70.3541,73.7288,70.0166,73.2127,2328878.0854775,0
+ES.US,D,20221014,000000,73.9968,74.0763,71.4856,72.0216,2221110.4584735,0
+ES.US,D,20221017,000000,72.9844,74.0564,72.9844,73.3219,2471508.3907111,0
+ES.US,D,20221018,000000,74.7314,75.4559,74.3542,75.2971,1970382.0743095,0
+ES.US,D,20221019,000000,74.2748,74.6917,73.2425,73.9472,1638674.833634,0
+ES.US,D,20221020,000000,73.6594,73.7487,70.7313,71.1481,1673788.3732343,0
+ES.US,D,20221021,000000,71.3467,72.498,70.7958,72.0514,1542555.6370336,0
+ES.US,D,20221024,000000,72.0315,73.0936,71.4856,72.2301,1859045.9694911,0
+ES.US,D,20221025,000000,72.3492,73.6594,72.3293,73.5998,1810792.9359169,0
+ES.US,D,20221026,000000,74.3045,74.6023,72.9844,73.4807,1726911.5428205,0
+ES.US,D,20221027,000000,74.2251,75.3865,74.0167,74.116,1634427.31741,0
+ES.US,D,20221028,000000,74.1954,76.4287,74.1954,76.2004,2086885.5203787,0
+ES.US,D,20221031,000000,75.8927,76.3493,75.2574,75.714,2365571.3464819,0
+ES.US,D,20221101,000000,76.1904,76.5081,75.4956,76.4088,1548363.7326293,0
+ES.US,D,20221102,000000,76.4684,77.6694,75.6346,75.6743,1774285.0503834,0
+ES.US,D,20221103,000000,74.7314,76.4187,73.1333,75.6346,1689756.8580898,0
+ES.US,D,20221104,000000,75.7041,76.7066,75.0192,76.6073,1277691.3657399,0
+ES.US,D,20221107,000000,76.6967,76.7165,73.3914,74.4733,1985992.9054032,0
+ES.US,D,20221108,000000,74.8108,75.9175,74.5725,75.3865,1500261.8203629,0
+ES.US,D,20221109,000000,75.2376,75.7726,74.2351,74.3542,1626120.682859,0
+ES.US,D,20221110,000000,76.5676,78.6719,75.585,78.5329,1832616.8677111,0
+ES.US,D,20221111,000000,78.384,78.4337,76.7463,77.5106,1581682.9585686,0
+ES.US,D,20221114,000000,77.7686,78.3642,77.0937,77.0937,1265102.9608018,0
+ES.US,D,20221115,000000,78.0366,78.7553,77.0441,78.0664,1388951.9099044,0
+ES.US,D,20221116,000000,78.2451,79.2476,78.2451,78.9101,1755139.9956385,0
+ES.US,D,20221117,000000,78.1558,78.4833,77.1036,77.5205,2349403.3815002,0
+ES.US,D,20221118,000000,78.4932,79.1086,78.2749,79.059,2046990.5026001,0
+ES.US,D,20221121,000000,79.2674,80.0814,79.2674,79.8034,1134591.5769768,0
+ES.US,D,20221122,000000,80.2997,81.4213,79.8332,80.4089,1279117.9508853,0
+ES.US,D,20221123,000000,80.26,81.7687,80.0516,81.5702,1679272.061756,0
+ES.US,D,20221125,000000,81.9077,82.275,81.5421,81.8283,768901.1840831,0
+ES.US,D,20221128,000000,81.3221,81.8283,80.6471,81.1136,1273198.0255219,0
+ES.US,D,20221129,000000,80.3097,81.0938,79.5255,80.0516,1717278.0631873,0
+ES.US,D,20221130,000000,79.8828,82.3147,79.456,82.2452,3413775.9390794,0
+ES.US,D,20221201,000000,83.1782,85.0443,82.6124,83.2874,2433040.9655534,0
+ES.US,D,20221202,000000,82.3941,83.3767,81.5107,83.0889,1561177.8120536,0
+ES.US,D,20221205,000000,82.2551,83.2973,82.136,83.0293,1243288.0962861,0
+ES.US,D,20221206,000000,83.1087,83.744,82.265,83.7341,1898117.8798799,0
+ES.US,D,20221207,000000,83.6546,83.9127,82.6124,83.1385,2006323.7586765,0
+ES.US,D,20221208,000000,83.1385,84.0418,82.9698,83.9623,1352770.4463958,0
+ES.US,D,20221209,000000,83.7341,84.2105,83.1683,83.4264,1169003.9137091,0
+ES.US,D,20221212,000000,84.1708,85.1534,83.3072,85.0641,1491626.7488363,0
+ES.US,D,20221213,000000,86.146,86.9302,84.4586,85.3123,2208060.629809,0
+ES.US,D,20221214,000000,85.6299,87.0592,84.7068,85.213,1349822.5734187,0
+ES.US,D,20221215,000000,84.79,85.07,83.66,84.13,1770701,0
+ES.US,D,20221216,000000,83.4,83.65,81.7,82.78,3361950,0
+ES.US,D,20221219,000000,82.5,83.54,82.1,82.83,1120653,0
+ES.US,D,20221220,000000,82.81,83.079,81.98,82.66,1379881,0
+ES.US,D,20221221,000000,83.06,83.99,82.72,83.98,1202486,0
+ES.US,D,20221222,000000,83.71,84,81.86,83.14,1164545,0
+ES.US,D,20221223,000000,82.95,84.34,82.61,84.23,892615,0
+ES.US,D,20221227,000000,84.55,85.265,84,84.97,715081,0
+ES.US,D,20221228,000000,85.17,85.58,84.09,84.28,962468,0
+ES.US,D,20221229,000000,84.71,85.47,84.39,85.08,605770,0
+ES.US,D,20221230,000000,85.1,85.32,83.11,83.84,1050885,0
+ES.US,D,20230103,000000,84.51,84.72,83.05,84.22,1266776,0
+ES.US,D,20230104,000000,84.88,85.84,84.58,85.33,1502200,0
+ES.US,D,20230105,000000,84.58,85.09,83.02,83.75,1210250,0
+ES.US,D,20230106,000000,84.93,86.26,84.39,85.8,912450,0
+ES.US,D,20230109,000000,85.29,86.84,85.18,85.71,1183645,0
+ES.US,D,20230110,000000,85.38,85.79,84.91,85.69,1072788,0
+ES.US,D,20230111,000000,86.05,86.4399,84.99,85.81,1381166,0
+ES.US,D,20230112,000000,86.07,86.23,84.87,85.13,1326955,0
+ES.US,D,20230113,000000,84.69,84.79,83.06,84.02,1726089,0
+ES.US,D,20230117,000000,84.2,85.08,83.63,83.73,1480767,0
+ES.US,D,20230118,000000,84.04,84.2,80.77,81.21,1766036,0
+ES.US,D,20230119,000000,81.18,81.3,79.73,79.78,1444066,0
+ES.US,D,20230120,000000,79.79,80.1,77.39,79.74,2319621,0
+ES.US,D,20230123,000000,79.67,80.66,79.34,79.89,1602738,0
+ES.US,D,20230124,000000,80.53,80.63,79.115,80.25,1159085,0
+ES.US,D,20230125,000000,79.6,79.98,78.89,79.71,1934704,0
+ES.US,D,20230126,000000,79.49,80.75,79.305,80.32,1256915,0
+ES.US,D,20230127,000000,80.08,81.23,79.56,80.94,1558382,0
+ES.US,D,20230130,000000,80.78,81.99,80.62,81.37,1607438,0
+ES.US,D,20230131,000000,81.66,82.34,80.52,82.33,1947632,0
+ES.US,D,20230201,000000,81.9,83.3,81.49,82.71,1688992,0
+ES.US,D,20230202,000000,83.06,84,82.23,83.4,2265859,0
+ES.US,D,20230203,000000,82.93,83.18,79.52,80.35,1739634,0
+ES.US,D,20230206,000000,80.15,81.36,79.75,81.31,1180506,0
+ES.US,D,20230207,000000,80.74,81.02,79.48,80.68,1458110,0
+ES.US,D,20230208,000000,80.27,80.53,78.75,79.13,1152247,0
+ES.US,D,20230209,000000,79.24,79.77,78.08,78.19,1075131,0
+ES.US,D,20230210,000000,78.48,80.12,78.06,80.07,1442751,0
+ES.US,D,20230213,000000,80.08,80.709,79.95,80.29,1556780,0
+ES.US,D,20230214,000000,81.23,81.23,78.74,78.89,2182173,0
+ES.US,D,20230215,000000,78.51,80.17,78.4,79.88,1897190,0
+ES.US,D,20230216,000000,78.96,79.37,78.535,78.72,2185037,0
+ES.US,D,20230217,000000,78.95,80.565,78.49,80.27,1710077,0
+ES.US,D,20230221,000000,79.49,79.68,78.25,78.36,1612362,0
+ES.US,D,20230222,000000,78.44,79.36,78.14,78.43,1919561,0
+ES.US,D,20230223,000000,78.92,79.24,77.745,78.04,1659594,0
+ES.US,D,20230224,000000,77.25,77.675,76.66,77.38,1206520,0
+ES.US,D,20230227,000000,77.76,78.47,76.72,77.09,1161349,0
+ES.US,D,20230228,000000,76.72,77.1686,75.31,75.36,2715624,0
+ES.US,D,20230301,000000,74.02,74.675,72.925,73.17,2107585,0
+ES.US,D,20230302,000000,73,74.35,72.84,74.15,2950670,0
+ES.US,D,20230303,000000,74.49,75.47,73.41,75.44,2863589,0
+ES.US,D,20230306,000000,75.56,75.91,74.96,75.69,1768457,0
+ES.US,D,20230307,000000,75.74,76.01,73.79,74.06,1987825,0
+ES.US,D,20230308,000000,74.12,75.02,73.52,74.92,1895995,0
+ES.US,D,20230309,000000,75.19,75.89,74.01,74.27,1330243,0
+ES.US,D,20230310,000000,74.44,74.58,72.46,72.88,1630997,0
+ES.US,D,20230313,000000,73.12,76.79,72.83,74.8,2998897,0
+ES.US,D,20230314,000000,75.12,76.58,75.12,75.93,2602179,0
+ES.US,D,20230315,000000,75.8,77.64,75.15,76.82,2439587,0
+ES.US,D,20230316,000000,76.52,77.88,76.26,76.8,2222166,0
+ES.US,D,20230317,000000,76.43,76.93,75.37,75.91,4695679,0
+ES.US,D,20230320,000000,76.03,76.78,75.78,76.18,2021313,0
+ES.US,D,20230321,000000,76.17,76.655,73.61,74.92,2322391,0
+ES.US,D,20230322,000000,74.62,75.435,73.51,73.52,2289009,0
+ES.US,D,20230323,000000,73.26,74.4,72.77,73.25,2582511,0
+ES.US,D,20230324,000000,73.56,75.75,73.24,75.73,1923358,0
+ES.US,D,20230327,000000,76.15,76.71,75.36,75.86,1771511,0
+ES.US,D,20230328,000000,75.68,76.92,75.63,76.18,1033446,0
+ES.US,D,20230329,000000,76.47,77.7,76.47,77.55,1510216,0
+ES.US,D,20230330,000000,77.75,78.23,77.3422,78.11,1092153,0
+ES.US,D,20230331,000000,78.38,78.48,77.47,78.26,1734906,0
+ES.US,D,20230403,000000,77.55,78.05,76.725,77.41,1676027,0
+ES.US,D,20230404,000000,77.57,78.22,77.31,78.05,1072394,0
+ES.US,D,20230405,000000,78.56,80.72,78.42,80.52,1808887,0
+ES.US,D,20230406,000000,81.09,81.36,79.99,80.82,1175879,0
+ES.US,D,20230410,000000,80.41,80.53,79.44,80.46,1179867,0
+ES.US,D,20230411,000000,80.29,80.49,79.875,80.25,1907105,0
+ES.US,D,20230412,000000,80.41,80.48,79.49,79.77,1868297,0
+ES.US,D,20230413,000000,79.25,79.93,78.12,79.62,3175246,0
+ES.US,D,20230414,000000,78.66,78.99,78.1,78.46,1676814,0
+ES.US,D,20230417,000000,78.81,79.4705,78.29,79.14,1540055,0
+ES.US,D,20230418,000000,78.94,79.15,78.04,78.38,1629106,0
+ES.US,D,20230419,000000,78.61,79.21,78.41,78.99,1112780,0
+ES.US,D,20230420,000000,79.11,79.14,78.22,78.61,1276832,0
+ES.US,D,20230421,000000,79.28,79.58,78.38,78.84,1116558,0
+ES.US,D,20230424,000000,78.96,79.46,78.36,79.34,847584,0
+ES.US,D,20230425,000000,79.5,79.92,79.27,79.57,723658,0
+ES.US,D,20230426,000000,78.83,79.43,77.46,77.51,1501489,0
+ES.US,D,20230427,000000,77.6,78.52,76.83,77.98,1701658,0
+ES.US,D,20230428,000000,77.6,78.33,77.11,77.61,2321983,0
+ES.US,D,20230501,000000,77.49,78.635,77.42,77.72,1808040,0
+ES.US,D,20230502,000000,77.59,77.71,76.16,76.44,1555555,0
+ES.US,D,20230503,000000,77.26,77.49,76.2,76.64,1797821,0
+ES.US,D,20230504,000000,76.55,77.13,75.62,76.72,2280525,0
+ES.US,D,20230505,000000,76.54,77.97,76.05,77.44,1336408,0
+ES.US,D,20230508,000000,77.13,77.92,76.37,76.75,1364857,0
+ES.US,D,20230509,000000,76.69,76.69,75.815,76.45,1473347,0
+ES.US,D,20230510,000000,77.05,77.17,76.02,76.98,1844527,0
+ES.US,D,20230511,000000,76.96,77.155,75.93,76.25,1731963,0
+ES.US,D,20230512,000000,76.62,77.28,76.62,77.08,1803512,0
+ES.US,D,20230515,000000,77.43,77.53,75.96,76.84,2119685,0
+ES.US,D,20230516,000000,76.8,77.17,74.48,74.52,2306835,0
+ES.US,D,20230517,000000,74,74.29,73.24,74.09,2725102,0
+ES.US,D,20230518,000000,73.62,73.94,72.87,73.62,2210301,0
+ES.US,D,20230519,000000,74.03,74.38,73.17,73.17,1670250,0
+ES.US,D,20230522,000000,73.37,73.8,72.68,72.75,1830154,0
+ES.US,D,20230523,000000,72.68,73.555,72.4275,72.75,1502465,0
+ES.US,D,20230524,000000,72.75,73,71.77,71.8,1871498,0
+ES.US,D,20230525,000000,71.51,71.565,70.42,70.86,1726209,0
+ES.US,D,20230526,000000,70.08,70.3,67.93,68.69,3965774,0
+ES.US,D,20230530,000000,68.62,68.91,67.79,67.92,2120924,0
+ES.US,D,20230531,000000,68.16,69.83,67.9,69.23,3574768,0
+ES.US,D,20230601,000000,69.44,69.46,68.19,68.83,2355079,0
+ES.US,D,20230602,000000,68.41,70.3,68.05,70.01,2754181,0
+ES.US,D,20230605,000000,70.01,71.49,70.01,70.51,2142486,0
+ES.US,D,20230606,000000,70.97,71.05,69.79,70,2007725,0
+ES.US,D,20230607,000000,70.06,72,69.2,71.73,2659869,0
+ES.US,D,20230608,000000,71.47,71.85,70.75,71.59,1851998,0
+ES.US,D,20230609,000000,71.72,71.8,70.33,70.37,1620166,0
+ES.US,D,20230612,000000,70.57,70.57,69.67,70.23,1834245,0
+ES.US,D,20230613,000000,69.56,70.06,69.36,70.06,2362123,0
+ES.US,D,20230614,000000,70.36,71.04,69.81,69.9,1660454,0
+ES.US,D,20230615,000000,70.95,71.34,70.26,71.01,2275180,0
+ES.US,D,20230616,000000,71.33,72.34,71.33,72.08,4269992,0
+ES.US,D,20230620,000000,71.72,72.005,70.6,70.64,2207655,0
+ES.US,D,20230621,000000,70.31,71.34,69.425,71.23,1649036,0
+ES.US,D,20230622,000000,71.84,71.98,70.34,70.75,1584791,0
+ES.US,D,20230623,000000,71.06,71.35,69.62,69.73,2878857,0
+ES.US,D,20230626,000000,70.05,70.93,69.69,70.82,1475589,0
+ES.US,D,20230627,000000,71.09,71.54,70.78,71.31,1902031,0
+ES.US,D,20230628,000000,70.76,70.9442,69.52,69.59,2252701,0
+ES.US,D,20230629,000000,68.97,70.05,68.75,69.72,1733864,0
+ES.US,D,20230630,000000,69.76,70.97,69.72,70.92,2583787,0
+ES.US,D,20230703,000000,70.55,71.49,70.41,71.05,1027709,0
+ES.US,D,20230705,000000,70.63,72.625,70.5,71.64,2925158,0
+ES.US,D,20230706,000000,71.04,71.54,70.23,71.38,2015537,0
+ES.US,D,20230707,000000,70.73,71.56,70.58,70.83,1702683,0
+ES.US,D,20230710,000000,70.64,70.95,69.7,70.38,1310112,0
+ES.US,D,20230711,000000,70.35,71.38,70.25,71.36,1373594,0
+ES.US,D,20230712,000000,71.97,72.65,71.575,72.42,1644893,0
+ES.US,D,20230713,000000,72.26,73.18,72.05,73.04,2208729,0
+ES.US,D,20230714,000000,72.9,73.315,72.32,72.82,1545319,0
+ES.US,D,20230717,000000,72.4,72.62,71.535,72.18,2068495,0
+ES.US,D,20230718,000000,72.32,72.85,70.525,71.41,2004523,0
+ES.US,D,20230719,000000,71.96,72.96,71.765,72.15,1597755,0
+ES.US,D,20230720,000000,72.2,73.7,71.78,73.54,1581189,0
+ES.US,D,20230721,000000,73.81,74.81,73.625,74.31,1848213,0
+ES.US,D,20230724,000000,74.27,74.4318,73.22,73.7,1830631,0
+ES.US,D,20230725,000000,73.72,74.41,73.555,73.89,1497424,0
+ES.US,D,20230726,000000,73.89,74.75,73.373,73.62,1617543,0
+ES.US,D,20230727,000000,73.14,73.87,72.01,72.27,1781586,0
+ES.US,D,20230728,000000,72.69,73.01,71.605,72.1,2103600,0
+ES.US,D,20230731,000000,72.73,72.93,71.93,72.33,7162195,0
+ES.US,D,20230801,000000,71.96,72.33,70.15,70.35,4156053,0
+ES.US,D,20230802,000000,70.36,70.4912,69.53,69.8,2130661,0
+ES.US,D,20230803,000000,69.47,69.47,68.02,68.12,1818819,0
+ES.US,D,20230804,000000,68.32,68.83,67.01,67.24,1731593,0
+ES.US,D,20230807,000000,67.33,67.79,67.01,67.08,1536979,0
+ES.US,D,20230808,000000,67.05,67.185,66.14,66.94,1677696,0
+ES.US,D,20230809,000000,66.72,67.9,66.63,67.29,1546139,0
+ES.US,D,20230810,000000,67.58,68.115,66.24,66.34,2635626,0
+ES.US,D,20230811,000000,66.49,67.05,66.2,67.04,1473638,0
+ES.US,D,20230814,000000,67,67,65.935,66.34,1702393,0
+ES.US,D,20230815,000000,65.71,65.88,64.26,64.26,3118429,0
+ES.US,D,20230816,000000,64.5,64.7454,64.19,64.42,1346734,0
+ES.US,D,20230817,000000,64.39,65.22,64.27,64.38,1503615,0
+ES.US,D,20230818,000000,64.32,64.89,64.28,64.47,1680629,0
+ES.US,D,20230821,000000,64.38,64.66,63.3,63.85,1646750,0
+ES.US,D,20230822,000000,63.84,64.2182,63.515,63.87,1271390,0
+ES.US,D,20230823,000000,64.12,64.43,63.601,64.13,1913661,0
+ES.US,D,20230824,000000,64.06,64.81,63.6,63.97,1976088,0
+ES.US,D,20230825,000000,64.2,65.7,64.04,65.17,2271673,0
+ES.US,D,20230828,000000,65.36,65.77,65.09,65.17,1351345,0
+ES.US,D,20230829,000000,65.25,65.89,65.08,65.33,1090819,0
+ES.US,D,20230830,000000,64.77,65.23,64.19,64.42,2958805,0
+ES.US,D,20230831,000000,64.7,64.91,63.78,63.82,2421773,0
+ES.US,D,20230901,000000,64.31,64.46,62.72,63.05,1809275,0
+ES.US,D,20230905,000000,62.86,62.95,61.14,61.38,2359738,0
+ES.US,D,20230906,000000,61.5,61.515,60.37,60.98,3354174,0
+ES.US,D,20230907,000000,61.48,61.975,60.98,61.35,2331664,0
+ES.US,D,20230908,000000,61.62,62.11,61.15,62.08,2381086,0
+ES.US,D,20230911,000000,62.04,62.71,62.02,62.36,1859982,0
+ES.US,D,20230912,000000,62.53,62.645,61.73,62.39,1905053,0
+ES.US,D,20230913,000000,62.63,63.65,62.6,63.35,1884435,0
+ES.US,D,20230914,000000,63.89,64.46,63.7401,64.44,2596455,0
+ES.US,D,20230915,000000,64.24,64.84,64.05,64.21,4358622,0
+ES.US,D,20230918,000000,64.25,64.48,63.36,64.29,1852160,0
+ES.US,D,20230919,000000,64.33,64.525,63.73,63.79,1777045,0
+ES.US,D,20230920,000000,64.15,64.37,63.45,63.96,2228645,0
+ES.US,D,20230921,000000,63.85,64.83,63.3875,64.01,3097118,0
+ES.US,D,20230922,000000,63.08,63.16,62.375,62.58,2179905,0
+ES.US,D,20230925,000000,62.07,62.36,61.415,61.81,2681148,0
+ES.US,D,20230926,000000,61.67,61.67,59.675,59.71,2234586,0
+ES.US,D,20230927,000000,59.56,59.91,58.47,58.77,2377813,0
+ES.US,D,20230928,000000,59.15,59.19,57.215,57.36,2882078,0
+ES.US,D,20230929,000000,58.01,58.83,57.6111,58.15,3915111,0
+ES.US,D,20231002,000000,57.81,57.85,55.15,55.73,3621751,0
+ES.US,D,20231003,000000,55.19,56.265,54.21,56.05,3123829,0
+ES.US,D,20231004,000000,56.11,56.305,55.075,56.11,2767726,0
+ES.US,D,20231005,000000,55.79,56.03,54.87,55.21,2366955,0
+ES.US,D,20231006,000000,54.45,55.98,53.1,55.81,3080817,0
+ES.US,D,20231009,000000,55.81,57.27,55.6,57.24,2771065,0
+ES.US,D,20231010,000000,57.51,58.55,57.465,58.28,3144430,0
+ES.US,D,20231011,000000,58.65,59.025,57.92,58.97,2269238,0
+ES.US,D,20231012,000000,58.79,59.26,54.14,54.56,6297003,0
+ES.US,D,20231013,000000,54.42,55.09,53.72,55.03,4950976,0
+ES.US,D,20231016,000000,55.25,56.435,53.85,56.2,3413710,0
+ES.US,D,20231017,000000,55.56,56.5425,55.24,55.46,2103505,0
+ES.US,D,20231018,000000,55.36,55.705,54.29,54.49,3089991,0
+ES.US,D,20231019,000000,54.28,54.93,53.81,53.9,2376682,0
+ES.US,D,20231020,000000,53.94,54.82,53.37,53.5,2905955,0
+ES.US,D,20231023,000000,52.86,53.39,52.21,52.46,3189657,0
+ES.US,D,20231024,000000,53.22,54.395,52.92,54.03,2546501,0
+ES.US,D,20231025,000000,53.22,54.36,53.16,54.22,2372238,0
+ES.US,D,20231026,000000,54.48,55.4,54.13,54.16,2644162,0
+ES.US,D,20231027,000000,54,54.59,52.98,53.16,2296827,0
+ES.US,D,20231030,000000,53.44,53.97,52.445,53.39,2651662,0
+ES.US,D,20231031,000000,53.66,54.09,53.04,53.79,2919712,0
+ES.US,D,20231101,000000,53.07,53.8,52.03,53.09,3497472,0
+ES.US,D,20231102,000000,53.51,54.6355,53.45,54.28,2797434,0
+ES.US,D,20231103,000000,55.39,56.31,54.925,55.43,4049380,0
+ES.US,D,20231106,000000,54.83,56.61,54.69,56.56,5270655,0
+ES.US,D,20231107,000000,56.37,57.64,55.63,56.35,3137947,0
+ES.US,D,20231108,000000,56.17,56.34,54.9,55.69,2249165,0
+ES.US,D,20231109,000000,55.97,56.13,54.21,54.24,2427103,0
+ES.US,D,20231110,000000,54.57,54.75,53.625,53.8,2398277,0
+ES.US,D,20231113,000000,53.74,53.74,52.485,53.03,2981568,0
+ES.US,D,20231114,000000,54.59,56.38,54.24,56.23,2972915,0
+ES.US,D,20231115,000000,56.21,57.62,56.04,57.25,3170596,0
+ES.US,D,20231116,000000,57.72,58.28,56.861,57.48,2821594,0
+ES.US,D,20231117,000000,57.63,58.9,57.3,58.51,5534297,0
+ES.US,D,20231120,000000,58.06,58.59,57.12,58.3,2658752,0
+ES.US,D,20231121,000000,58.41,59.03,57.99,58.82,2660821,0
+ES.US,D,20231122,000000,59.09,59.6,58.48,59.53,3808985,0
+ES.US,D,20231124,000000,59.41,59.61,58.95,59.26,946551,0
+ES.US,D,20231127,000000,59.33,59.45,58.61,59.04,2353137,0
+ES.US,D,20231128,000000,59.1,60.23,58.81,59.93,2586837,0
+ES.US,D,20231129,000000,60.17,60.825,59.451,59.71,2561964,0
+ES.US,D,20231130,000000,59.98,60.06,58.91,59.41,6350151,0
+ES.US,D,20231201,000000,59.51,60.79,59.2,60.78,2103320,0
+ES.US,D,20231204,000000,60.11,61.18,59.47,60.69,2223513,0
+ES.US,D,20231205,000000,60.6,60.87,59.62,60.19,2029667,0
+ES.US,D,20231206,000000,60.66,60.94,60.1,60.6,2653066,0
+ES.US,D,20231207,000000,60.75,60.75,59.5,60.37,2712507,0
+ES.US,D,20231208,000000,60.45,60.68,59.47,59.65,1923481,0
+ES.US,D,20231211,000000,59.28,60.91,59.16,60.79,2885309,0
+ES.US,D,20231212,000000,60.8,60.8,59.8,60.21,1773367,0
+ES.US,D,20231213,000000,60.17,63.21,59.72,63.09,2357952,0
+ES.US,D,20231214,000000,63.57,64.555,63.235,63.53,3227789,0
+ES.US,D,20231215,000000,62.3,62.84,60.905,61.82,6718604,0
+ES.US,D,20231218,000000,61.7,62.605,61.6,61.98,4266559,0
+ES.US,D,20231219,000000,62.41,62.41,61.38,61.6,2339558,0
+ES.US,D,20231220,000000,61.7,62.008,60.47,60.53,2264810,0
+ES.US,D,20231221,000000,60.84,61.38,60.41,60.91,1106419,0
+ES.US,D,20231222,000000,61.01,62.02,60.79,61.08,1062202,0
+ES.US,D,20231226,000000,60.97,61.65,60.88,61.44,951882,0
+ES.US,D,20231227,000000,61.43,61.6309,61.02,61.36,1318585,0
+ES.US,D,20231228,000000,61.04,62.06,61.04,61.96,937704,0
+ES.US,D,20231229,000000,61.54,61.86,61.14,61.72,1485914,0
+ES.US,D,20240102,000000,61.51,63.84,61.39,63.74,2187965,0
+ES.US,D,20240103,000000,63.47,64.64,62.9,64.29,2511820,0
+ES.US,D,20240104,000000,64.33,64.635,62.815,62.89,2351088,0
+ES.US,D,20240105,000000,62.7,62.85,61.66,62.07,3340592,0
+ES.US,D,20240108,000000,61.92,62.88,61.83,62.87,1806583,0
+ES.US,D,20240109,000000,59.78,59.78,57.96,58,7426277,0
+ES.US,D,20240110,000000,57.35,58.49,57.13,58.36,3414960,0
+ES.US,D,20240111,000000,58.12,58.23,56.3,57.12,2717610,0
+ES.US,D,20240112,000000,57.49,57.66,56.63,56.88,2195377,0
+ES.US,D,20240116,000000,56.68,56.91,55.97,56.24,2617772,0
+ES.US,D,20240117,000000,55.52,56.36,54.55,54.76,2880755,0
+ES.US,D,20240118,000000,54.51,54.83,53.55,54,2993767,0
+ES.US,D,20240119,000000,54,54.07,53.01,53.41,5158021,0
+ES.US,D,20240122,000000,53.6,54.01,52.63,52.78,3718864,0
+ES.US,D,20240123,000000,53.01,53.44,52.09,52.88,4203081,0
+ES.US,D,20240124,000000,53.38,53.56,52.86,53.16,6364769,0
+ES.US,D,20240125,000000,54.47,55.06,53.87,54.86,4503479,0
+ES.US,D,20240126,000000,55.22,56.135,54.77,55.12,4415831,0
+ES.US,D,20240129,000000,54.98,55.56,54.51,55.16,2756402,0
+ES.US,D,20240130,000000,54.94,55.415,54.66,54.81,3605248,0
+ES.US,D,20240131,000000,54.95,55.48,54.06,54.22,6070189,0
+ES.US,D,20240201,000000,54.21,55.97,53.92,55.96,2422535,0
+ES.US,D,20240202,000000,55.07,55.885,54.31,55.2,2443315,0
+ES.US,D,20240205,000000,54.45,54.68,53.65,53.69,2224951,0
+ES.US,D,20240206,000000,53.72,54.005,53.47,53.74,2942908,0
+ES.US,D,20240207,000000,53.92,53.965,53.01,53.79,2379605,0
+ES.US,D,20240208,000000,53.45,54.11,52.71,54.07,3148502,0
+ES.US,D,20240209,000000,53.88,55.27,53.755,54.98,3498086,0
+ES.US,D,20240212,000000,54.98,55.94,54.85,55.47,2375627,0
+ES.US,D,20240213,000000,55.1,55.84,53.76,54.5,3391889,0
+ES.US,D,20240214,000000,58.01,58.85,56,57.06,8427097,0
+ES.US,D,20240215,000000,58.27,59.43,57.515,58.62,5745790,0
+ES.US,D,20240216,000000,58.41,58.965,57.6,58.87,5241821,0
+ES.US,D,20240220,000000,58.71,59.55,57.51,57.52,3555285,0
+ES.US,D,20240221,000000,57.81,59.36,57.53,58.42,3286364,0
+ES.US,D,20240222,000000,57.77,58.6,57.36,58.11,3568171,0
+ES.US,D,20240223,000000,58.03,59.33,57.87,58.87,2184271,0
+ES.US,D,20240226,000000,58.36,58.835,57.425,57.64,2045364,0
+ES.US,D,20240227,000000,58.12,59.48,57.885,59.27,2677462,0
+ES.US,D,20240228,000000,59.04,59.23,58.206,58.61,1741776,0
+ES.US,D,20240229,000000,59.01,59.19,58.24,58.7,4728975,0
+ES.US,D,20240301,000000,58.7,59.03,57.53,58.41,3089490,0
+ES.US,D,20240304,000000,57.28,59.25,56.76,58.91,2789061,0
+ES.US,D,20240305,000000,59.1,59.73,58.11,58.14,2516686,0
+ES.US,D,20240306,000000,58.7,58.96,57.93,58.5,2078881,0
+ES.US,D,20240307,000000,58.98,59.7,58.7,59.42,2297891,0
+ES.US,D,20240308,000000,59.62,60.38,59.15,60.08,1874681,0
+ES.US,D,20240311,000000,60.08,60.78,60.08,60.65,2871016,0
+ES.US,D,20240312,000000,60.41,60.68,59.26,59.81,2028671,0
+ES.US,D,20240313,000000,59.86,60.47,58.66,59.14,3252032,0
+ES.US,D,20240314,000000,58.95,59.13,57.76,59.06,2950321,0
+ES.US,D,20240315,000000,58.71,59.52,58.5,58.92,6062313,0
+ES.US,D,20240318,000000,58.92,59.37,58.42,58.96,2246509,0
+ES.US,D,20240319,000000,59.06,59.385,58.47,58.8,2784311,0
+ES.US,D,20240320,000000,58.69,59.66,58.44,59.21,1955151,0
+ES.US,D,20240321,000000,59.4,59.5,57.87,57.89,3736082,0
+ES.US,D,20240322,000000,58.4,58.5979,57.78,57.89,2157059,0
+ES.US,D,20240325,000000,57.89,58.25,57.19,57.52,1923841,0
+ES.US,D,20240326,000000,57.49,57.82,56.16,56.29,2165646,0
+ES.US,D,20240327,000000,56.91,58.99,56.91,58.98,2840904,0
+ES.US,D,20240328,000000,59.27,59.985,58.8,59.77,1921036,0
+ES.US,D,20240401,000000,59.71,59.71,58.525,58.88,1533062,0
+ES.US,D,20240402,000000,58.56,59.65,58.51,59.27,1839477,0
+ES.US,D,20240403,000000,59.18,59.27,58.04,58.43,1660808,0
+ES.US,D,20240404,000000,59.43,59.6,58.3,58.92,1733571,0
+ES.US,D,20240405,000000,58.55,58.8488,58.06,58.51,1426325,0
+ES.US,D,20240408,000000,58.58,59.61,58.58,59.47,1654333,0
+ES.US,D,20240409,000000,59.57,60.44,59.43,59.96,1862118,0
+ES.US,D,20240410,000000,59.24,59.39,58.28,59.07,2344801,0
+ES.US,D,20240411,000000,59.49,59.66,58.54,59.15,1310097,0
+ES.US,D,20240412,000000,59.35,59.495,58.43,58.79,2204619,0
+ES.US,D,20240415,000000,59.02,59.25,57.67,58.24,2131363,0
+ES.US,D,20240416,000000,57.9,57.9,56.67,57.2,2391638,0
+ES.US,D,20240417,000000,57.54,58.57,57.07,58.51,1993998,0
+ES.US,D,20240418,000000,58.77,59.19,58.08,58.99,1626195,0
+ES.US,D,20240419,000000,59.12,59.91,58.98,59.69,2323408,0
+ES.US,D,20240422,000000,59.68,60.85,59.46,60.3,1559368,0
+ES.US,D,20240423,000000,60.03,60.99,59.8229,60.35,1831877,0
+ES.US,D,20240424,000000,59.63,61.05,59.44,60.84,2087281,0
+ES.US,D,20240425,000000,60.89,61.18,59.67,60.52,1432034,0
+ES.US,D,20240426,000000,60.57,60.75,59.43,59.46,1590695,0
+ES.US,D,20240429,000000,59.82,60.77,59.675,60.46,1789853,0
+ES.US,D,20240430,000000,59.85,60.88,59.1,60.62,3515974,0
+ES.US,D,20240501,000000,60.66,62.49,60.435,61.62,2087404,0
+ES.US,D,20240502,000000,62.62,63.24,60.32,60.75,3164779,0
+ES.US,D,20240503,000000,61.19,61.495,58.9,60.01,3447870,0
+ES.US,D,20240506,000000,60.22,60.43,59.555,59.71,1751169,0
+ES.US,D,20240507,000000,60.13,61.26,60.03,61.17,2076178,0
+ES.US,D,20240508,000000,60.88,61.33,60.51,61.04,1567933,0
+ES.US,D,20240509,000000,60.94,61.86,60.66,61.76,1376602,0
+ES.US,D,20240510,000000,62.1,62.25,61.41,61.92,1635835,0
+ES.US,D,20240513,000000,61.8,61.9,61.07,61.28,2147181,0
+ES.US,D,20240514,000000,61.88,61.9901,60.86,60.9,1767533,0
+ES.US,D,20240515,000000,60.85,61.005,60.32,60.53,2109143,0
+ES.US,D,20240516,000000,60.53,61.83,60.19,61.46,3011341,0
+ES.US,D,20240517,000000,61.25,61.38,60.62,60.96,1921717,0
+ES.US,D,20240520,000000,61,61.0061,60.61,60.78,980480,0
+ES.US,D,20240521,000000,60.82,61.35,60.68,61.22,1622629,0
+ES.US,D,20240522,000000,60.65,61.05,59.76,59.81,1565622,0
+ES.US,D,20240523,000000,59.28,59.3,57.45,57.53,1776883,0
+ES.US,D,20240524,000000,57.62,58.31,57.35,57.53,2058925,0
+ES.US,D,20240528,000000,57.68,58.39,56.76,56.8,1506219,0
+ES.US,D,20240529,000000,56.35,56.86,56.06,56.77,1972288,0
+ES.US,D,20240530,000000,57.14,57.6,56.69,57.57,1675286,0
+ES.US,D,20240531,000000,57.85,59.26,57.66,59.23,4679640,0
+ES.US,D,20240603,000000,59.27,60.18,59,59.68,2077315,0
+ES.US,D,20240604,000000,59.64,61.03,59.43,60.82,2705293,0
+ES.US,D,20240605,000000,60.79,60.82,59.46,59.52,1865380,0
+ES.US,D,20240606,000000,59.22,60.25,58.72,58.83,1238312,0
+ES.US,D,20240607,000000,58.33,59.06,58.23,58.58,1944468,0
+ES.US,D,20240610,000000,58.45,59.38,58.2865,59.04,1785694,0
+ES.US,D,20240611,000000,58.35,59.3,58.35,59.09,1661914,0
+ES.US,D,20240612,000000,60,60,58.36,58.94,1301797,0
+ES.US,D,20240613,000000,59.06,59.2,57.81,58.71,1411036,0
+ES.US,D,20240614,000000,58.4,59.15,58.02,59.01,1677378,0
+ES.US,D,20240617,000000,58.48,58.79,57.51,57.65,2292973,0
+ES.US,D,20240618,000000,57.43,58.2,57.43,58,2352754,0
+ES.US,D,20240620,000000,57.8,58.47,57.5,57.99,1734486,0
+ES.US,D,20240621,000000,58,58.3,57.18,57.18,4191419,0
+ES.US,D,20240624,000000,57.31,58.14,57.02,58,1569403,0
+ES.US,D,20240625,000000,58.08,58.35,57.03,57.09,1543552,0
+ES.US,D,20240626,000000,56.84,57.14,56.35,56.97,1407795,0
+ES.US,D,20240627,000000,56.91,57.66,56.77,57.19,1274001,0
+ES.US,D,20240628,000000,57.33,57.4,56.3,56.71,3215778,0
+ES.US,D,20240701,000000,57.07,57.39,56.32,56.56,1984809,0
+ES.US,D,20240702,000000,56.73,57.27,56.27,56.52,1987138,0
+ES.US,D,20240703,000000,56.78,57.84,56.6753,57.31,1105636,0
+ES.US,D,20240705,000000,57.35,57.865,57.045,57.27,1753634,0
+ES.US,D,20240708,000000,57.18,57.49,57,57.31,1535572,0
+ES.US,D,20240709,000000,57.24,57.91,56.88,57.84,1914758,0
+ES.US,D,20240710,000000,58,58.17,57.29,58.09,1876897,0
+ES.US,D,20240711,000000,58.64,59.7203,58.47,59.4,2619573,0
+ES.US,D,20240712,000000,59.61,60.62,59.23,60.34,2294861,0
+ES.US,D,20240715,000000,59.86,60.16,59.07,59.26,1624970,0
+ES.US,D,20240716,000000,59.58,59.81,59.16,59.72,1413215,0
+ES.US,D,20240717,000000,59.74,61.805,59.64,61.55,2593677,0
+ES.US,D,20240718,000000,61.12,62.38,61.02,61.39,1695265,0
+ES.US,D,20240719,000000,61.61,61.61,60.63,61.1,1696087,0
+ES.US,D,20240722,000000,61.25,62.12,61.045,61.76,1530668,0
+ES.US,D,20240723,000000,61.83,62,60.74,60.82,1183943,0
+ES.US,D,20240724,000000,61.64,63.12,61.29,63.03,2386551,0
+ES.US,D,20240725,000000,63.42,64.77,63.115,63.6,3254378,0
+ES.US,D,20240726,000000,63.69,64.57,63.34,64.5,3160970,0
+ES.US,D,20240729,000000,64.66,65.37,64.24,64.94,2395762,0
+ES.US,D,20240730,000000,64.81,66.07,64.63,65.96,2054005,0
+ES.US,D,20240731,000000,65.61,65.8,64.77,64.91,4958491,0
+ES.US,D,20240801,000000,64.32,66.39,64.28,66.07,2578131,0
+ES.US,D,20240802,000000,67.95,68.72,65.77,67.11,2955862,0
+ES.US,D,20240805,000000,67.18,67.505,64.95,65.02,2500478,0
+ES.US,D,20240806,000000,65.06,65.975,65.02,65.49,2173611,0
+ES.US,D,20240807,000000,65.73,66.34,65.245,65.34,1887127,0
+ES.US,D,20240808,000000,64.68,65.565,64.5,64.85,2782429,0
+ES.US,D,20240809,000000,65.08,65.17,63.7675,64.91,2768930,0
+ES.US,D,20240812,000000,64.87,65.23,64.53,64.87,2605982,0
+ES.US,D,20240813,000000,65.08,65.82,64.99,65.75,2426210,0
+ES.US,D,20240814,000000,65.35,66.75,65.25,66.45,2474714,0
+ES.US,D,20240815,000000,65.51,65.925,64.66,64.85,3628329,0
+ES.US,D,20240816,000000,65.06,65.205,64.72,65.11,2269215,0
+ES.US,D,20240819,000000,65.1,65.98,64.92,65.84,2722498,0
+ES.US,D,20240820,000000,65.9,66.125,65.72,66,2194102,0
+ES.US,D,20240821,000000,66,66.71,65.98,66.53,2247677,0
+ES.US,D,20240822,000000,66.65,67.25,66.62,67.14,2483463,0
+ES.US,D,20240823,000000,67.36,67.445,66.56,66.78,1562967,0
+ES.US,D,20240826,000000,67,67.25,66.65,66.97,1406080,0
+ES.US,D,20240827,000000,66.86,67.1099,66.3,66.44,1560500,0
+ES.US,D,20240828,000000,66.54,67.33,66.46,67.04,1366902,0
+ES.US,D,20240829,000000,67.03,67.29,66.08,66.66,1089734,0
+ES.US,D,20240830,000000,66.89,67.54,66.38,67.53,3607831,0
+ES.US,D,20240903,000000,67.5,68.13,67.26,67.73,1526526,0
+ES.US,D,20240904,000000,67.72,68.7,67.41,68.17,1571961,0
+ES.US,D,20240905,000000,69.01,69.01,67.91,68.05,1366448,0
+ES.US,D,20240906,000000,68.21,68.41,67.33,67.4,1104569,0
+ES.US,D,20240909,000000,67.52,68.09,67.4,68.06,1351390,0
+ES.US,D,20240910,000000,68.17,68.6,67.54,68,2617335,0
+ES.US,D,20240911,000000,67.68,67.86,66.88,67.79,2126073,0
+ES.US,D,20240912,000000,67.91,68.41,67.17,67.5,1684979,0
+ES.US,D,20240913,000000,67.58,68,67.37,67.97,1850194,0
+ES.US,D,20240916,000000,68.3,68.73,68.03,68.4,1984805,0
+ES.US,D,20240917,000000,68.4,68.62,68.04,68.23,1600327,0
+ES.US,D,20240918,000000,67.95,68.145,67.14,67.49,1624762,0
+ES.US,D,20240919,000000,67.06,67.385,66.47,67.2,2331513,0
+ES.US,D,20240920,000000,67.14,67.54,66.77,67.14,4668617,0
+ES.US,D,20240923,000000,66.93,66.96,66.325,66.53,2064819,0
+ES.US,D,20240924,000000,66.18,67.38,66,66.52,1999614,0
+ES.US,D,20240925,000000,66.84,66.88,65.98,66.13,1554839,0
+ES.US,D,20240926,000000,65.98,67,65.81,65.99,1432703,0
+ES.US,D,20240927,000000,66.18,67.675,66.18,67.52,1844660,0
+ES.US,D,20240930,000000,67.62,68.165,67.44,68.05,1888279,0
+ES.US,D,20241001,000000,67.63,68.1,66.71,67.73,3450821,0
+ES.US,D,20241002,000000,67.17,67.97,66.14,66.68,2741637,0
+ES.US,D,20241003,000000,66.65,66.99,65.57,65.89,1604663,0
+ES.US,D,20241004,000000,65.07,65.59,64.68,65.38,1593769,0
+ES.US,D,20241007,000000,65,65.27,64.01,64.08,1374466,0
+ES.US,D,20241008,000000,64.46,64.49,63.675,63.72,2061196,0
+ES.US,D,20241009,000000,63.75,64.62,63.1,63.39,1533781,0
+ES.US,D,20241010,000000,63.67,64.415,63.185,63.86,2094314,0
+ES.US,D,20241011,000000,63.83,64.01,63.45,63.82,1718128,0
+ES.US,D,20241014,000000,63.82,64.09,63.595,64.02,1677469,0
+ES.US,D,20241015,000000,64.36,65.71,64.26,65.4,3339776,0
+ES.US,D,20241016,000000,65.72,65.94,65.28,65.75,2259873,0
+ES.US,D,20241017,000000,65.87,65.875,64.96,65,1624302,0
+ES.US,D,20241018,000000,65.14,66.495,64.78,66.13,1622369,0
+ES.US,D,20241021,000000,66.23,66.49,65.84,66.13,1227850,0
+ES.US,D,20241022,000000,65.94,66.36,65.29,66.23,1297108,0
+ES.US,D,20241023,000000,66.28,67.15,66.17,67.09,1382902,0
+ES.US,D,20241024,000000,67.23,67.23,66.5,66.82,1499107,0
+ES.US,D,20241025,000000,66.92,67.14,65.775,65.84,1386912,0
+ES.US,D,20241028,000000,66.19,66.84,66,66.49,1554361,0
+ES.US,D,20241029,000000,66.06,66.21,64.34,64.55,1891425,0
+ES.US,D,20241030,000000,64.95,65.64,64.68,65.49,2212332,0
+ES.US,D,20241031,000000,65.55,66.62,65.49,65.85,3621816,0
+ES.US,D,20241101,000000,65.76,66.24,63.575,63.67,2303867,0
+ES.US,D,20241104,000000,63.43,64.16,63.02,63.4,2063689,0
+ES.US,D,20241105,000000,63.01,63.33,61.04,62.07,4821107,0
+ES.US,D,20241106,000000,61.77,61.77,59.88,60.7,4184221,0
+ES.US,D,20241107,000000,60.79,61.76,60.58,60.82,2853076,0
+ES.US,D,20241108,000000,61,61.61,60.91,61.4,2412697,0
+ES.US,D,20241111,000000,61.16,61.53,60.83,61.09,2131335,0
+ES.US,D,20241112,000000,60.83,61,60.18,60.57,1699116,0
+ES.US,D,20241113,000000,61.01,61.04,60.14,60.84,2014181,0
+ES.US,D,20241114,000000,60.75,61.92,60.66,61.48,1729049,0
+ES.US,D,20241115,000000,61.12,62.06,61.12,61.85,1718516,0
+ES.US,D,20241118,000000,61.675,62.265,61.47,62.07,1683996,0
+ES.US,D,20241119,000000,61.865,61.89,61.13,61.67,2130706,0
+ES.US,D,20241120,000000,61.58,61.64,61.19,61.61,2371578,0
+ES.US,D,20241121,000000,61.97,62.8,61.39,62.75,1452775,0
+ES.US,D,20241122,000000,62.83,63.75,62.65,63.38,1415930,0
+ES.US,D,20241125,000000,63.76,64.07,63.37,63.98,3369180,0
+ES.US,D,20241126,000000,63.845,63.845,62.83,63.58,1420834,0
+ES.US,D,20241127,000000,63.74,65.21,63.56,64.59,1309797,0
+ES.US,D,20241129,000000,64.61,64.71,64.05,64.49,912519,0
+ES.US,D,20241202,000000,64.43,64.49,63.37,63.67,2165490,0
+ES.US,D,20241203,000000,63.23,63.55,61.27,61.31,2208304,0
+ES.US,D,20241204,000000,61.355,62.77,61.0715,61.79,2830997,0
+ES.US,D,20241205,000000,61.89,62.2,61.4,61.64,1674617,0
+ES.US,D,20241206,000000,61.72,61.88,59.67,59.78,2574363,0
+ES.US,D,20241209,000000,60,61.17,59.66,60.25,2299356,0
+ES.US,D,20241210,000000,60.13,60.92,59.04,60.54,1782347,0
+ES.US,D,20241211,000000,60.46,60.85,59.66,59.99,1987897,0
+ES.US,D,20241212,000000,60,60.3,59.48,59.79,2153125,0
+ES.US,D,20241213,000000,59.57,60.14,59.255,59.52,1495073,0
+ES.US,D,20241216,000000,59.501,59.64,58.01,58.13,2334359,0
+ES.US,D,20241217,000000,57.86,59.03,57.715,58.51,1852695,0
+ES.US,D,20241218,000000,57.925,58.05,56.13,56.16,2483187,0
+ES.US,D,20241219,000000,56.15,56.86,55.89,55.9,2855440,0
+ES.US,D,20241220,000000,55.895,57.14,55.8186,56.95,7254674,0
+ES.US,D,20241223,000000,56.6,57.23,56.28,57.18,1911716,0
+ES.US,D,20241224,000000,57.05,57.33,56.82,57.28,552203,0
+ES.US,D,20241226,000000,57.095,57.635,57,57.34,1354473,0
+ES.US,D,20241227,000000,57.17,57.7999,56.77,57.32,1083293,0
+ES.US,D,20241230,000000,57.285,57.51,56.84,57.3,1741959,0
+ES.US,D,20241231,000000,57.335,57.75,56.92,57.43,1635477,0
+ES.US,D,20250102,000000,57.775,58.035,57.195,57.34,1840368,0
+ES.US,D,20250103,000000,57.495,57.79,57.17,57.31,1718929,0
+ES.US,D,20250106,000000,57.1,57.38,55.93,56.23,1805956,0
+ES.US,D,20250107,000000,56.56,57.19,56.012,56.08,2007340,0
+ES.US,D,20250108,000000,55.74,56.76,55.31,56.72,2177850,0
+ES.US,D,20250110,000000,55.97,56.78,55.6,55.63,3693767,0
+ES.US,D,20250113,000000,55.875,56.04,54.75,55.86,2317311,0
+ES.US,D,20250114,000000,56.005,56.31,55.8,55.98,1748027,0
+ES.US,D,20250115,000000,56.97,57.35,56.45,56.61,2277680,0
+ES.US,D,20250116,000000,56.52,58.16,56.44,58.12,2310473,0
+ES.US,D,20250117,000000,57.88,58.51,57.69,57.87,2137870,0
+ES.US,D,20250121,000000,58.06,58.57,57.96,58.23,2048765,0
+ES.US,D,20250122,000000,57.85,57.95,55.76,55.79,1944377,0
+ES.US,D,20250123,000000,56.18,56.805,55.72,56.23,2438938,0
+ES.US,D,20250124,000000,55.91,56.4,55.77,56.32,2938812,0
+ES.US,D,20250127,000000,56.9,58.56,56.825,58.23,5876424,0
+ES.US,D,20250128,000000,58.95,59.59,57.42,57.69,3574057,0
+ES.US,D,20250129,000000,57.6,58.059514,57.15,57.28,2657560,0
+ES.US,D,20250130,000000,57.5,58.12,57.03,57.42,2693863,0
+ES.US,D,20250131,000000,57.34,58.14,57.1,57.68,12768416,0
+ES.US,D,20250203,000000,57.4,58.67,56.71,58.5,3183531,0
+ES.US,D,20250204,000000,57.785,58.345,57.29,58.03,2480476,0
+ES.US,D,20250205,000000,58.58,59.11,58.22,58.57,2379358,0
+ES.US,D,20250206,000000,58.64,59.035,58.42,58.94,2305845,0
+ES.US,D,20250207,000000,58.75,59.67,58.46,59.42,2310888,0
+ES.US,D,20250210,000000,59.37,60.635,59.31,60.49,3379331,0
+ES.US,D,20250211,000000,60.395,61.64,59.76,61.46,3212652,0
+ES.US,D,20250212,000000,60.7,60.7,58.75,59.72,4620225,0
+ES.US,D,20250213,000000,59.79,63.47,59.7317,62.5,5355100,0
+ES.US,D,20250214,000000,62.57,63.17,61.46,61.54,3268744,0
+ES.US,D,20250218,000000,61.88,61.88,60.055,61.51,4230246,0
+ES.US,D,20250219,000000,61.38,62.73,61.35,62.7,2853780,0
+ES.US,D,20250220,000000,62.5,63.58,62,63.38,3294083,0
+ES.US,D,20250221,000000,62.875,63.63,62.77,63.37,3830723,0
+ES.US,D,20250224,000000,63.5,63.89,62.54,63.03,3177926,0
+ES.US,D,20250225,000000,63.03,64.37,63.03,63.8,2660926,0
+ES.US,D,20250226,000000,63.52,63.96,63.11,63.46,2324023,0
+ES.US,D,20250227,000000,62.88,63.38,62.21,62.41,2489529,0
+ES.US,D,20250228,000000,62.835,63.5728,62.32,63.01,3890903,0
+ES.US,D,20250303,000000,62.83,63.53,62.5594,63.01,2622578,0
+ES.US,D,20250304,000000,62.6,62.7,59.67,59.74,3223706,0
+ES.US,D,20250305,000000,59.545,60.25,58.76,58.79,2119743,0
+ES.US,D,20250306,000000,58.79,58.925,57.8678,58.71,3200775,0
+ES.US,D,20250307,000000,59.13,61.245,58.86,60.98,2954781,0
+ES.US,D,20250310,000000,61.24,62.89,61.15,61.76,3445732,0
+ES.US,D,20250311,000000,61.64,61.76,60.41,60.54,2498552,0
+ES.US,D,20250312,000000,60.385,60.385,59.22,59.45,2084942,0
+ES.US,D,20250313,000000,59.705,60.5,59.52,60.11,2172092,0
+ES.US,D,20250314,000000,59.885,61.69,59.885,61.39,1851850,0
+ES.US,D,20250317,000000,61.645,62.39,61.27,61.5,2979930,0
+ES.US,D,20250318,000000,61.28,61.91,60.985,61.9,1671425,0
+ES.US,D,20250319,000000,61.94,62.25,61.29,61.5,1591302,0
+ES.US,D,20250320,000000,61.875,62.05,61.15,61.6,1485074,0
+ES.US,D,20250321,000000,61.405,62.09,60.55,60.93,4539397,0
+ES.US,D,20250324,000000,60.9,61.45,60.675,60.86,1641663,0
+ES.US,D,20250325,000000,60.755,60.825,58.75,59.02,1892079,0
+ES.US,D,20250326,000000,59.18,60.15,59.01,59.94,2068303,0
+ES.US,D,20250327,000000,60,60.8,59.7,60.3,1487323,0
+ES.US,D,20250328,000000,60.525,61.7,60.28,61.12,1660804,0
+ES.US,D,20250331,000000,61.58,62.35,61.255,62.11,2448787,0
+ES.US,D,20250401,000000,62,62.255,61.305,62.09,1751012,0
+ES.US,D,20250402,000000,62.3,62.82,61.9686,62.63,1986060,0
+ES.US,D,20250403,000000,62.99,63.5,61.605,61.92,3874856,0
+ES.US,D,20250404,000000,62.305,62.83,58.21,58.34,3531878,0
+ES.US,D,20250407,000000,57.26,57.45,54.925,55.56,4874607,0
+ES.US,D,20250408,000000,56.5,56.99,53.66,54.25,3501014,0
+ES.US,D,20250409,000000,54.185,56.53,52.28,56.31,4872386,0
+ES.US,D,20250410,000000,55.435,56.45,54.205,55.69,3411249,0
+ES.US,D,20250411,000000,55.92,56.545,54.7,56.32,2615270,0
+ES.US,D,20250414,000000,56.72,58.715,56.5,58.48,2702850,0
+ES.US,D,20250415,000000,58.575,58.93,57.93,57.98,2162218,0
+ES.US,D,20250416,000000,58.26,59.08,57.89,58.06,2099497,0
+ES.US,D,20250417,000000,57.84,58.7,57.36,57.44,3762639,0
+ES.US,D,20250421,000000,57.32,57.32,55.56,56.38,2013050,0
+ES.US,D,20250422,000000,57.035,58.36,56.925,58.05,1637895,0
+ES.US,D,20250423,000000,57.785,59.18,57.49,57.96,2170678,0
+ES.US,D,20250424,000000,58.12,58.92,57.35,58.53,2286340,0
+ES.US,D,20250425,000000,58.425,58.52,57.7,57.86,2992213,0
+ES.US,D,20250428,000000,58.075,59.335,57.79,59.1,7428025,0
+ES.US,D,20250429,000000,59.095,59.61,58.52,59.42,4396272,0
+ES.US,D,20250430,000000,59.37,60.02,58.49,59.48,5246017,0
+ES.US,D,20250501,000000,59.45,60.02,59.03,59.08,2793762,0
+ES.US,D,20250502,000000,59.5,59.5,58.03,58.83,3877553,0
+ES.US,D,20250505,000000,58.745,59.41,58.5,59.29,2067387,0
+ES.US,D,20250506,000000,59.275,59.73,58.92,59.21,2492241,0
+ES.US,D,20250507,000000,59.4,62.84,59.4,62.24,4553854,0
+ES.US,D,20250508,000000,62.57,63.375,62.135,62.71,2973098,0
+ES.US,D,20250509,000000,62.805,63.33,62.53,63,2341102,0
+ES.US,D,20250512,000000,62.99,63.005,61.79,62.25,2201369,0
+ES.US,D,20250513,000000,62.305,63.51,61.795,62.91,2705773,0
+ES.US,D,20250514,000000,62.36,62.45,60.62,61.35,2669988,0
+ES.US,D,20250515,000000,60.75,62.49,60.75,62.38,2942739,0
+ES.US,D,20250516,000000,62.26,63.27,62.01,63.2,2129343,0
+ES.US,D,20250519,000000,62.67,63.61,62.645,63.53,1887683,0
+ES.US,D,20250520,000000,64.25,66.155,63.79,65.55,3665826,0
+ES.US,D,20250521,000000,65.365,65.365,63.85,63.96,2674625,0
+ES.US,D,20250522,000000,63.1401,63.445,62.3,63.06,1949211,0
+ES.US,D,20250523,000000,63.31,63.49,62.22,63.46,1587253,0
+ES.US,D,20250527,000000,64.0001,64.91,63.3,64.61,2259979,0
+ES.US,D,20250528,000000,64.5,64.51,63.02,63.37,1692898,0
+ES.US,D,20250529,000000,63.3,64.26,63.05,64.09,1766672,0
+ES.US,D,20250530,000000,63.3,65.1,63.255,64.81,5660684,0
+ES.US,D,20250602,000000,64.19,64.96,63.76,64.92,1775251,0
+ES.US,D,20250603,000000,65.04,65.42,64.54,65.25,2928024,0
+ES.US,D,20250604,000000,65.3,65.45,64.54,64.66,2981102,0
+ES.US,D,20250605,000000,64.57,65.71,64.39,65.3,4307240,0
+ES.US,D,20250606,000000,65.275,65.56,64.8,65.49,2738511,0
+ES.US,D,20250609,000000,65.405,66.24,65.1,65.64,1840336,0
+ES.US,D,20250610,000000,65.53,66.17,65.27,65.89,2142170,0
+ES.US,D,20250611,000000,65.915,66.1699,65.45,65.55,1394142,0
+ES.US,D,20250612,000000,65.62,66.09,65.43,65.8,1634427,0
+ES.US,D,20250613,000000,65.805,66.1052,64.91,65.21,1750663,0
+ES.US,D,20250616,000000,65.54,65.91,64.04,64.36,1934313,0
+ES.US,D,20250617,000000,64.32,64.56,62.94,63.2,2568006,0
+ES.US,D,20250618,000000,63.445,63.445,62.355,62.4,2799284,0
+ES.US,D,20250620,000000,62.69,63.36,62.29,62.52,5066332,0
+ES.US,D,20250623,000000,63,63.77,62.77,63.37,3175638,0
+ES.US,D,20250624,000000,63.405,64.11,63.355,63.84,2793874,0
+ES.US,D,20250625,000000,63.36,63.715,62.39,62.46,2292891,0
+ES.US,D,20250626,000000,62.685,63.45,62.48,63.25,2389544,0
+ES.US,D,20250627,000000,63.38,64.25,63.11,63.36,2858654,0
+ES.US,D,20250630,000000,63.19,64.41,61.88,63.62,4386065,0
+ES.US,D,20250701,000000,63.68,65.12,63.3,64.55,2135214,0
+ES.US,D,20250702,000000,64.18,64.95,63.945,64.45,1855910,0
+ES.US,D,20250703,000000,64.7,65.115,64.275,64.55,1471270,0
+ES.US,D,20250707,000000,64.835,64.835,64.061,64.39,1781357,0
+ES.US,D,20250708,000000,63.95,64.78,63.23,64.56,2257360,0
+ES.US,D,20250709,000000,64.855,65.135,63.92,65.11,1971973,0
+ES.US,D,20250710,000000,64.53,66.13,64.1,66.11,1484608,0
+ES.US,D,20250711,000000,65.52,66.065,65.17,65.71,1605848,0
+ES.US,D,20250714,000000,65.625,66.195,65.08,65.38,2174287,0
+ES.US,D,20250715,000000,65.38,65.44,64.29,64.72,1479700,0
+ES.US,D,20250716,000000,65.47,65.47,64.36,64.79,1962921,0
+ES.US,D,20250717,000000,64.665,65.25,64.32,64.84,2106423,0
+ES.US,D,20250718,000000,65.0399,65.55,64.79,65.41,3868796,0
+ES.US,D,20250721,000000,65.55,65.97,65.07,65.54,1379204,0
+ES.US,D,20250722,000000,65.715,66.68,65.45,66.61,1591809,0
+ES.US,D,20250723,000000,66.75,66.88,66.03,66.37,1599704,0
+ES.US,D,20250724,000000,66.57,66.57,66.07,66.41,1594291,0
+ES.US,D,20250725,000000,66.38,66.79,66.195,66.62,1715912,0
+ES.US,D,20250728,000000,66.57,66.57,64.98,65.18,1695123,0
+ES.US,D,20250729,000000,65.23,66.42,65.06,66.37,1848859,0
+ES.US,D,20250730,000000,66.37,66.83,65.77,65.99,1859257,0
+ES.US,D,20250731,000000,65.715,66.3,65.51,66.1,4534288,0
+ES.US,D,20250801,000000,66,66.58,65.22,65.55,2841173,0
+ES.US,D,20250804,000000,65.825,66.7,65.75,66.46,2027823,0
+ES.US,D,20250805,000000,66.67,67.09,65.69,65.88,1606903,0
+ES.US,D,20250806,000000,66.275,66.49,65.43,65.43,1982681,0
+ES.US,D,20250807,000000,65.71,66.26,65.7075,65.93,1692799,0
+ES.US,D,20250808,000000,65.945,66.265,64.59,65.04,2162691,0
+ES.US,D,20250811,000000,65.555,65.73,65.125,65.69,2163356,0
+ES.US,D,20250812,000000,65.755,65.85,65.115,65.82,1784092,0
+ES.US,D,20250813,000000,65.77,66.31,65.505,66.3,1432315,0
+ES.US,D,20250814,000000,65.9,66.23,65.47,65.51,2176864,0
+ES.US,D,20250815,000000,65.56,65.81,65.2,65.53,2313961,0
+ES.US,D,20250818,000000,65.69,65.825,64.385,64.54,1924378,0
+ES.US,D,20250819,000000,64.745,65.73,64.6,65.71,1375949,0
+ES.US,D,20250820,000000,65.97,67.15,65.65,65.71,1853013,0
+ES.US,D,20250821,000000,65.77,65.97,65.3,65.42,1456422,0
+ES.US,D,20250822,000000,65.7,66.61,65.7,66.53,1528820,0
+ES.US,D,20250825,000000,63.5,64.22,61.53,63.39,6013482,0
+ES.US,D,20250826,000000,63.495,64.29,63.28,64.11,5334728,0
+ES.US,D,20250827,000000,64.53,64.97,64.19,64.8,2512687,0
+ES.US,D,20250828,000000,64.91,64.91,64.09,64.3,1886896,0
+ES.US,D,20250829,000000,64.29,64.75,63.955,64.07,1740724,0
+ES.US,D,20250902,000000,63.95,64.14,63.02,63.7,1780311,0
+ES.US,D,20250903,000000,63.45,63.62,62.975,63.3,1944658,0
+ES.US,D,20250904,000000,63.65,63.805,62.77,63.42,2336856,0
+ES.US,D,20250905,000000,63.55,63.7738,62.95,63.53,1653359,0
+ES.US,D,20250908,000000,63.47,63.72,62.45,62.86,2591023,0
+ES.US,D,20250909,000000,62.87,64.5,62.63,63.88,3149343,0
+ES.US,D,20250910,000000,64.015,64.235,63.535,64.01,3130291,0
+ES.US,D,20250911,000000,64.12,65.095,63.57,65.05,2725542,0
+ES.US,D,20250912,000000,64.89,65.835,64.6,65.7,2169037,0
+ES.US,D,20250915,000000,65.745,66.24,65.39,65.52,2869694,0
+ES.US,D,20250916,000000,65.385,65.45,63.36,63.42,2994706,0
+ES.US,D,20250917,000000,64.06,64.18,63.23,63.3,2604107,0
+ES.US,D,20250918,000000,63,64.15,62.89,63.88,3176749,0
+ES.US,D,20250919,000000,64.405,69.47,63.69,67,13698208,0
+ES.US,D,20250922,000000,66.1,68.61,65.4,67.66,6796760,0
+ES.US,D,20250923,000000,67.765,69.47,67.435,69.42,3831174,0
+ES.US,D,20250924,000000,69.35,69.64,68.88,69.1,3835422,0
+ES.US,D,20250925,000000,68.71,69.52,68.43,68.5,3175517,0
+ES.US,D,20250926,000000,68.71,69.97,68.59,69.77,3139238,0
+ES.US,D,20250929,000000,69.61,70.645,69.47,70.53,2462548,0
+ES.US,D,20250930,000000,70.07,71.17,70.06,71.14,2599164,0
+ES.US,D,20251001,000000,71.61,71.99,71.17,71.6,3625043,0
+ES.US,D,20251002,000000,71.46,71.96,71.02,71.79,2994272,0
+ES.US,D,20251003,000000,71.95,73.48,71.8601,72.53,2659160,0
+ES.US,D,20251006,000000,72.675,73.17,72.495,72.7,2719549,0
+ES.US,D,20251007,000000,72.87,73.07,72.01,72.84,3379917,0
+ES.US,D,20251008,000000,73.06,74.455,72.64,73.49,2916598,0
+ES.US,D,20251009,000000,73.5,73.51,72.33,72.39,1770997,0
+ES.US,D,20251010,000000,72.665,72.82,71.92,72.35,1459101,0
+ES.US,D,20251013,000000,71.67,72.08,70.595,70.97,2970784,0
+ES.US,D,20251014,000000,70.8,71.3,70.335,70.59,2986805,0
+ES.US,D,20251015,000000,70.73,72.48,70.71,72.24,2094346,0
+ES.US,D,20251016,000000,72.22,72.67,71.19,71.36,2116204,0
+ES.US,D,20251017,000000,71.83,72.57,71.52,72.56,2843508,0
+ES.US,D,20251020,000000,73.28,73.36,72.14,72.85,2344437,0
+ES.US,D,20251021,000000,74.19,74.19,72.91,73.21,2544329,0
+ES.US,D,20251022,000000,73.25,73.545,72.65,73.12,2771786,0
+ES.US,D,20251023,000000,73.27,74.02,73,73.89,2336239,0
+ES.US,D,20251024,000000,73.99,75.05,73.695,74.67,1807266,0
+ES.US,D,20251027,000000,74.705,74.78,73.73,74.71,1680519,0
+ES.US,D,20251028,000000,74.93,75.25,73.38,74.88,2287380,0
+ES.US,D,20251029,000000,74.715,74.715,73.37,73.81,1960839,0
+ES.US,D,20251030,000000,73.5,74.29,73.38,73.8,2358872,0
+ES.US,D,20251031,000000,73.55,74.34,72.74,73.81,3103669,0
+ES.US,D,20251103,000000,73.625,74.63,72.31,74.36,2638601,0
+ES.US,D,20251104,000000,74.68,74.91,73.58,73.82,3406584,0
+ES.US,D,20251105,000000,74.29,74.29,72.07,72.91,3167833,0
+ES.US,D,20251106,000000,71.79,73.11,71.15,71.54,2716777,0
+ES.US,D,20251107,000000,71.77,73.145,71.77,73.04,2701725,0
+ES.US,D,20251110,000000,72.91,73.05,71.605,72.51,2778781,0
+ES.US,D,20251111,000000,73.1,73.48,72.38,73.33,2591681,0
+ES.US,D,20251112,000000,73.48,73.715,72.82,73.61,2047350,0
+ES.US,D,20251113,000000,73.2501,74.216,73.13,73.69,2142199,0
+ES.US,D,20251114,000000,73.41,74.25,73.26,73.3,2526778,0
+ES.US,D,20251117,000000,73.74,74.24,73.44,74.03,1805039,0
+ES.US,D,20251118,000000,74.34,74.67,73.96,74.54,2710230,0
+ES.US,D,20251119,000000,70.41,71.54,64.84,65.26,10405059,0
+ES.US,D,20251120,000000,65.35,65.88,63.445,63.55,5818663,0
+ES.US,D,20251121,000000,63.68,65.07,63.55,64.55,4206114,0
+ES.US,D,20251124,000000,65.385,65.84,64.8,65.68,4035267,0
+ES.US,D,20251125,000000,65.825,66.15,65.34,65.94,2356522,0
+ES.US,D,20251126,000000,66.18,66.78,65.975,66.7,1543980,0
+ES.US,D,20251128,000000,66.56,67.33,66.49,67.18,823278,0
+ES.US,D,20251201,000000,66.75,67.43,66.01,66.55,2547901,0
+ES.US,D,20251202,000000,66.6,66.995,66,66.31,1838528,0
+ES.US,D,20251203,000000,66.43,67.04,65.78,65.97,1854594,0
+ES.US,D,20251204,000000,65.92,67.07,65.37,67.06,3493201,0
+ES.US,D,20251205,000000,67.06,67.47,66.37,66.74,2980012,0
+ES.US,D,20251208,000000,66.75,67.52,66.3,66.7,2668616,0
+ES.US,D,20251209,000000,67.2,68.37,67.2,67.83,3520965,0
+ES.US,D,20251210,000000,67.95,67.955,67.06,67.63,2505033,0
+ES.US,D,20251211,000000,67.95,68.84,67.37,67.5,1591837,0
+ES.US,D,20251212,000000,67.855,68.35,67.66,68.11,1766509,0
+ES.US,D,20251215,000000,68.3925,68.67,67.635,68.37,2583899,0
+ES.US,D,20251216,000000,68.575,68.78,67.09,67.89,2496749,0
+ES.US,D,20251217,000000,67.265,67.67,66.73,67.28,3231566,0
+ES.US,D,20251218,000000,67.485,68.18,67.29,67.98,2307010,0
+ES.US,D,20251219,000000,67.79,68.1,67.1,67.16,4984116,0
+ES.US,D,20251222,000000,65.7435,66.43,64.12,66.04,4055748,0
+ES.US,D,20251223,000000,65.985,66.85,65.83,66.37,2114533,0
+ES.US,D,20251224,000000,66.6,67.25,66.41,67.16,844336,0
+ES.US,D,20251226,000000,67.03,67.3,66.75,67.24,876263,0
+ES.US,D,20251229,000000,67.095,67.91,67.095,67.2,1644860,0
+ES.US,D,20251230,000000,67.299,67.95,67.29,67.55,1595149,0
+ES.US,D,20251231,000000,67.61,67.78,67.27,67.33,1564124,0
+ES.US,D,20260102,000000,67.635,68.425,66.975,68.06,1269293,0
+ES.US,D,20260105,000000,67.805,67.98,66.16,67.05,2447045,0
+ES.US,D,20260106,000000,67.32,67.69,67.02,67.41,2156285,0
+ES.US,D,20260107,000000,67.705,67.705,65.5,65.62,1768410,0
+ES.US,D,20260108,000000,65.62,68.19,65.53,67.62,2692497,0
+ES.US,D,20260109,000000,67.99,69.025,67.65,67.79,2003372,0
+ES.US,D,20260112,000000,67.545,69.21,66.8702,68.75,3227013,0
+ES.US,D,20260113,000000,68.75,68.92,67.595,68.4,1743488,0
+ES.US,D,20260114,000000,68.43,70.54,68.43,69.95,3043063,0
+ES.US,D,20260115,000000,70.03,71.36,69.49,69.69,2504180,0
+ES.US,D,20260116,000000,69.395,70.315,69.05,70.11,3203490,0
+ES.US,D,20260120,000000,69.53,70.84,69.28,70.79,2584008,0
+ES.US,D,20260121,000000,70.99,71.6,70.55,71.38,2016003,0
+ES.US,D,20260122,000000,71.27,71.57,70.28,70.45,1475453,0
+ES.US,D,20260123,000000,70.33,70.52,68.88,69.58,2441769,0
+ES.US,D,20260126,000000,69.72,71.07,69.59,70.33,1587504,0
+ES.US,D,20260127,000000,70.27,70.855,69.8801,70.63,1928311,0
+ES.US,D,20260128,000000,70.89,71.38,69.74,69.9,3141820,0
+ES.US,D,20260129,000000,70.215,70.835,68.695,68.92,2967546,0
+ES.US,D,20260130,000000,68.89,69.25,68.15,69.13,3315617,0
+ES.US,D,20260202,000000,69.19,69.44,67.75,67.91,3160708,0
+ES.US,D,20260203,000000,68.13,69.455,67.84,68.54,3142127,0
+ES.US,D,20260204,000000,68.94,69.39,68.07,68.24,3332198,0
+ES.US,D,20260205,000000,68.665,69.16,67.55,67.73,2548896,0
+ES.US,D,20260206,000000,68.555,68.97,67.12,67.36,3036818,0
+ES.US,D,20260209,000000,67.615,67.77,66.6,67.63,2612475,0
+ES.US,D,20260210,000000,67.4,69.69,67.4,69.3,2323056,0
+ES.US,D,20260211,000000,69.215,70.245,68.215,70.22,2739578,0
+ES.US,D,20260212,000000,70.15,71.56,70.03,70.32,2810835,0
+ES.US,D,20260213,000000,70.71,74.13,70.59,73.36,4279062,0
+ES.US,D,20260217,000000,74.84,75,72.25,73.03,4114780,0
+ES.US,D,20260218,000000,73.2,73.51,71.59,71.72,2263820,0
diff --git a/daily/us/nyse stocks/1/ese.us.txt b/daily/us/nyse stocks/1/ese.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3eedf4b3b9ca0b9be5f6e64c68b46554022ad29
--- /dev/null
+++ b/daily/us/nyse stocks/1/ese.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESE.US,D,20050225,000000,35.9317,37.4023,35.8389,37.3675,176889.44357061,0
+ESE.US,D,20050228,000000,37.3495,37.5659,36.696,37.3774,205218.41474475,0
+ESE.US,D,20050301,000000,37.4573,37.8283,37.131,37.7317,192889.57432681,0
+ESE.US,D,20050302,000000,37.8553,37.9102,37.3495,37.8653,102286.97973281,0
+ESE.US,D,20050303,000000,37.7615,38.1037,37.6687,38.0479,118937.57934773,0
+ESE.US,D,20050304,000000,38.0758,39.2332,37.9661,39.1504,311179.6916056,0
+ESE.US,D,20050307,000000,39.1504,39.1883,38.5956,38.861,229869.07973777,0
+ESE.US,D,20050308,000000,38.861,38.9938,38.4929,38.7952,119369.55481478,0
+ESE.US,D,20050309,000000,38.7304,38.9278,38.1686,38.3831,147046.05260365,0
+ESE.US,D,20050310,000000,38.456,38.89,38.0758,38.5218,238735.10057649,0
+ESE.US,D,20050311,000000,38.4929,38.4929,37.7795,38.2255,115910.74428862,0
+ESE.US,D,20050314,000000,38.1517,38.6316,37.8283,38.5388,146397.58827145,0
+ESE.US,D,20050315,000000,38.5956,39.1604,38.456,38.7503,56441.453483117,0
+ESE.US,D,20050316,000000,38.7304,39.1604,38.456,38.851,218197.72402142,0
+ESE.US,D,20050317,000000,38.8322,38.8322,38.5388,38.7304,135803.66556455,0
+ESE.US,D,20050318,000000,38.6864,38.6864,37.3774,37.7157,222948.45189566,0
+ESE.US,D,20050321,000000,37.7795,37.7795,36.8586,36.9504,142938.77774529,0
+ESE.US,D,20050322,000000,36.9504,37.102,36.642,37.0152,213649.45332663,0
+ESE.US,D,20050323,000000,36.9504,36.9504,36.3188,36.3188,51034.243170559,0
+ESE.US,D,20050324,000000,36.254,36.6072,36.254,36.3008,195924.42749204,0
+ESE.US,D,20050328,000000,36.3936,36.67,36.3468,36.5334,143805.73546917,0
+ESE.US,D,20050329,000000,36.5334,36.7328,36.254,36.642,207166.81453115,0
+ESE.US,D,20050330,000000,36.687,36.9244,36.6241,36.7149,261441.37483618,0
+ESE.US,D,20050331,000000,36.7149,37.1499,36.1622,37.1499,214083.4333202,0
+ESE.US,D,20050401,000000,37.0661,37.6139,36.8676,37.2727,221003.05889906,0
+ESE.US,D,20050404,000000,37.2267,37.2267,36.5044,36.5334,163049.19014964,0
+ESE.US,D,20050405,000000,36.5413,36.687,36.3188,36.4584,158508.93756097,0
+ESE.US,D,20050406,000000,36.4386,36.9973,36.3468,36.5144,185104.9955506,0
+ESE.US,D,20050407,000000,36.5144,36.5502,36.254,36.4874,110286.04284764,0
+ESE.US,D,20050408,000000,36.5144,36.5144,36.0734,36.1811,48437.379051961,0
+ESE.US,D,20050411,000000,36.1182,36.1182,34.8282,35.0617,240681.49583636,0
+ESE.US,D,20050412,000000,34.8282,35.0537,34.4969,35.0067,308586.83654006,0
+ESE.US,D,20050413,000000,35.0537,35.1005,34.2196,34.4052,135155.20123235,0
+ESE.US,D,20050414,000000,34.47,34.5718,33.3425,33.5351,183159.602554,0
+ESE.US,D,20050415,000000,33.5351,33.7386,32.9045,33.0821,288475.42187244,0
+ESE.US,D,20050418,000000,33.0432,33.7386,32.9235,33.6458,174727.56170885,0
+ESE.US,D,20050419,000000,33.5451,34.7114,33.5261,34.2824,273122.75318519,0
+ESE.US,D,20050420,000000,34.3293,34.5338,33.9432,34.1996,255392.71603427,0
+ESE.US,D,20050421,000000,34.2385,35.1395,34.2385,34.6835,188136.84192604,0
+ESE.US,D,20050422,000000,34.5897,34.8282,34.1078,34.2196,170188.31138345,0
+ESE.US,D,20050425,000000,34.2196,34.895,34.1557,34.8012,97746.72714413,0
+ESE.US,D,20050426,000000,34.7304,34.7304,33.2248,33.3425,196569.88503445,0
+ESE.US,D,20050427,000000,33.3425,33.9432,32.7409,33.7107,128016.07999854,0
+ESE.US,D,20050428,000000,33.7576,34.001,33.5351,33.6458,132343.85277513,0
+ESE.US,D,20050429,000000,33.7576,34.0898,33.4623,33.9042,130610.93959061,0
+ESE.US,D,20050502,000000,33.7846,34.0818,33.5351,34.011,138827.49383387,0
+ESE.US,D,20050503,000000,34.0818,34.6645,33.992,34.6645,222948.45189566,0
+ESE.US,D,20050504,000000,34.5718,35.8668,34.5338,35.3181,211056.59826109,0
+ESE.US,D,20050505,000000,35.2991,35.4667,35.0717,35.2821,115692.25089693,0
+ESE.US,D,20050506,000000,35.3919,35.7181,35.0347,35.5605,78281.772282184,0
+ESE.US,D,20050509,000000,35.5605,36.2819,35.4667,36.1003,65310.481111631,0
+ESE.US,D,20050510,000000,36.3268,36.8097,35.1295,35.2751,184891.51347524,0
+ESE.US,D,20050511,000000,35.3639,36.7618,35.2911,36.4386,184891.51347524,0
+ESE.US,D,20050512,000000,36.5334,37.3495,36.3936,36.5782,146397.58827145,0
+ESE.US,D,20050513,000000,36.5782,36.8386,35.79,35.9796,107475.69665368,0
+ESE.US,D,20050516,000000,36.0734,36.8097,36.0734,36.7528,92120.021176622,0
+ESE.US,D,20050517,000000,36.7528,38.7034,36.67,38.2444,284150.65588566,0
+ESE.US,D,20050518,000000,38.2444,40.3157,37.9281,40.1591,307938.37220786,0
+ESE.US,D,20050519,000000,40.1591,40.1591,39.4188,39.77,161321.28828146,0
+ESE.US,D,20050520,000000,39.77,40.0923,39.344,39.6213,131045.92184746,0
+ESE.US,D,20050523,000000,39.5096,40.3067,39.3529,39.8419,124341.78287049,0
+ESE.US,D,20050524,000000,39.8419,39.8419,39.1045,39.1983,116776.69974924,0
+ESE.US,D,20050525,000000,39.1504,39.1704,38.2734,38.5856,139481.97174566,0
+ESE.US,D,20050526,000000,38.6126,39.1704,38.6126,38.9838,91041.585903905,0
+ESE.US,D,20050527,000000,39.0306,39.1983,38.7682,38.9558,133859.27483121,0
+ESE.US,D,20050531,000000,39.0776,39.1983,38.6864,39.1983,222084.50096157,0
+ESE.US,D,20050601,000000,39.1983,41.1,39.1983,40.7897,230305.06425788,0
+ESE.US,D,20050602,000000,41.3056,43.3958,40.9613,41.0162,652630.74059215,0
+ESE.US,D,20050603,000000,42.5995,45.6307,42.5995,44.8545,1163844.1390747,0
+ESE.US,D,20050606,000000,44.7457,46.817,44.5881,45.9011,625820.19826389,0
+ESE.US,D,20050607,000000,45.9111,49.2006,45.9011,48.0093,816117.91978843,0
+ESE.US,D,20050608,000000,48.0093,48.0093,46.5008,47.1413,346860.26382563,0
+ESE.US,D,20050609,000000,47.6302,48.9352,47.5215,48.9262,420382.2878642,0
+ESE.US,D,20050610,000000,48.9352,49.2485,47.6302,48.0942,154405.67175567,0
+ESE.US,D,20050613,000000,48.177,48.3994,47.6481,47.7759,279176.42330341,0
+ESE.US,D,20050614,000000,47.7759,48.1121,47.71,47.9535,168024.42499516,0
+ESE.US,D,20050615,000000,47.9994,48.14,47.4017,47.6302,318315.80604961,0
+ESE.US,D,20050616,000000,47.6761,47.719,47.3269,47.719,296475.48725055,0
+ESE.US,D,20050617,000000,47.7011,47.8787,47.3169,47.5863,332369.54154594,0
+ESE.US,D,20050620,000000,47.4935,47.6302,46.9837,47.3549,113966.35355527,0
+ESE.US,D,20050621,000000,47.3069,47.7011,47.279,47.4487,102932.43727521,0
+ESE.US,D,20050622,000000,47.4575,47.6302,47.1693,47.2531,164782.10333416,0
+ESE.US,D,20050623,000000,47.1603,47.279,45.93,46.0608,153537.71176852,0
+ESE.US,D,20050624,000000,46.0877,46.0877,45.2067,45.2257,127802.59792318,0
+ESE.US,D,20050627,000000,45.2257,46.2434,44.9013,46.2254,200027.69329735,0
+ESE.US,D,20050628,000000,46.2434,46.9358,46.0608,46.9268,132994.32163385,0
+ESE.US,D,20050629,000000,46.9837,47.0845,46.2434,46.7053,97311.74488729,0
+ESE.US,D,20050630,000000,46.7821,46.8889,46.0698,46.6125,142074.8268112,0
+ESE.US,D,20050701,000000,46.9178,46.9178,45.7614,46.0608,90393.121571703,0
+ESE.US,D,20050705,000000,46.2702,46.8889,46.0698,46.8889,214083.4333202,0
+ESE.US,D,20050706,000000,46.7821,47.1693,46.2613,46.7053,115264.28448294,0
+ESE.US,D,20050707,000000,46.7153,47.1123,46.1516,46.9557,141426.362479,0
+ESE.US,D,20050708,000000,46.9647,47.7759,46.8889,47.719,285011.60002996,0
+ESE.US,D,20050711,000000,47.8417,48.8036,47.8417,48.602,279391.9099053,0
+ESE.US,D,20050712,000000,48.593,48.7846,48.2338,48.4713,239386.57169849,0
+ESE.US,D,20050713,000000,48.6488,49.0101,48.5561,48.6958,140564.41607144,0
+ESE.US,D,20050714,000000,49.02,49.8343,48.7846,49.6975,196136.90730414,0
+ESE.US,D,20050715,000000,49.6975,49.9131,48.3696,48.9642,227925.6912677,0
+ESE.US,D,20050718,000000,49.02,49.2006,48.4444,49.035,63142.585670285,0
+ESE.US,D,20050719,000000,49.48,50.1285,49.2675,49.8143,123259.33854472,0
+ESE.US,D,20050720,000000,49.9599,50.8589,49.2934,50.7661,143153.26208392,0
+ESE.US,D,20050721,000000,51.5623,51.5623,49.7953,49.9599,144238.71319949,0
+ESE.US,D,20050722,000000,49.9409,50.84,49.3293,50.821,92985.976637244,0
+ESE.US,D,20050725,000000,50.821,51.0414,49.8501,50.1914,136671.6255517,0
+ESE.US,D,20050726,000000,50.377,50.5636,49.9409,50.2203,103578.89708089,0
+ESE.US,D,20050727,000000,50.0527,50.5446,49.6027,50.387,82604.533742437,0
+ESE.US,D,20050728,000000,50.387,51.3088,50.2203,51.3088,114177.83110411,0
+ESE.US,D,20050729,000000,50.8688,50.8688,50.0148,50.6932,184241.0446165,0
+ESE.US,D,20050801,000000,50.7751,51.0994,50.5706,50.5895,122180.903272,0
+ESE.US,D,20050802,000000,50.5895,51.1272,50.5067,51.0226,94283.907564911,0
+ESE.US,D,20050803,000000,51.1184,51.1184,50.2563,50.3141,112880.90243971,0
+ESE.US,D,20050804,000000,50.3141,50.3969,49.7583,49.8343,96012.811696359,0
+ESE.US,D,20050805,000000,49.9409,49.9409,48.9262,49.1098,60333.241739589,0
+ESE.US,D,20050808,000000,49.3673,49.5179,48.5561,49.2575,70279.702377557,0
+ESE.US,D,20050809,000000,50.5157,50.5157,47.9155,48.1221,483958.85352806,0
+ESE.US,D,20050810,000000,48.5561,51.0704,48.5282,50.9427,412167.73814747,0
+ESE.US,D,20050811,000000,50.4977,52.0033,50.1824,51.1462,222514.47190209,0
+ESE.US,D,20050812,000000,51.1462,51.9694,50.5546,51.4875,157863.48001856,0
+ESE.US,D,20050815,000000,51.4875,51.712,50.785,51.0056,179268.81656079,0
+ESE.US,D,20050816,000000,51.0056,51.0056,49.2286,49.2485,173212.13965277,0
+ESE.US,D,20050817,000000,49.2934,50.1285,48.8324,49.7135,119369.55481478,0
+ESE.US,D,20050818,000000,49.7135,49.7135,48.9083,49.035,101851.99747596,0
+ESE.US,D,20050819,000000,49.035,49.0929,48.574,48.7377,78499.263410604,0
+ESE.US,D,20050822,000000,48.8514,48.8984,48.2987,48.4812,161968.75035039,0
+ESE.US,D,20050823,000000,48.3426,48.565,47.4487,48.0852,96445.789426669,0
+ESE.US,D,20050824,000000,48.0852,48.574,46.8889,47.4935,159808.87301517,0
+ESE.US,D,20050825,000000,47.5863,47.8417,46.5008,46.5936,243278.35995496,0
+ESE.US,D,20050826,000000,46.6125,46.6125,45.6227,45.921,232896.91706016,0
+ESE.US,D,20050829,000000,46.1516,47.5763,45.948,47.4745,117854.13275868,0
+ESE.US,D,20050830,000000,47.2431,47.4487,46.2872,46.5008,75903.40155527,0
+ESE.US,D,20050831,000000,46.9647,48.0383,46.355,47.9445,99041.651282003,0
+ESE.US,D,20050901,000000,47.9814,48.5472,47.3449,47.4935,131908.87051828,0
+ESE.US,D,20050902,000000,47.6761,47.7379,46.7981,47.6302,149862.4123772,0
+ESE.US,D,20050906,000000,47.6661,47.6831,47.3069,47.6481,105097.32592677,0
+ESE.US,D,20050907,000000,47.7011,47.7011,47.1971,47.2431,90607.60591033,0
+ESE.US,D,20050908,000000,47.1693,47.5404,45.8742,46.0308,177971.88789639,0
+ESE.US,D,20050909,000000,46.0308,47.0265,45.6876,46.9557,121962.40988032,0
+ESE.US,D,20050912,000000,46.373,47.8317,46.2254,47.5683,137749.05856115,0
+ESE.US,D,20050913,000000,47.5503,47.5503,46.7053,47.2151,140776.89588353,0
+ESE.US,D,20050914,000000,47.2151,47.2151,46.3362,46.6125,113533.37582496,0
+ESE.US,D,20050915,000000,46.4728,46.7242,46.1784,46.7153,150293.38558098,0
+ESE.US,D,20050916,000000,46.4728,46.8071,46.2254,46.7153,253879.29850472,0
+ESE.US,D,20050919,000000,46.355,46.355,45.6786,46.1156,124559.27399892,0
+ESE.US,D,20050920,000000,46.2434,46.355,44.7068,44.7357,173212.13965277,0
+ESE.US,D,20050921,000000,44.9783,44.9783,43.6252,44.2818,321342.64110873,0
+ESE.US,D,20050922,000000,44.3476,45.0411,43.9326,44.9783,181646.18502444,0
+ESE.US,D,20050923,000000,45.066,45.4771,44.3756,45.4112,134073.75916984,0
+ESE.US,D,20050926,000000,45.3473,45.7814,44.3287,45.1139,178726.59213464,0
+ESE.US,D,20050927,000000,45.1139,46.5666,44.4514,46.0608,221761.77219036,0
+ESE.US,D,20050928,000000,46.0608,46.0608,44.8725,45.522,91906.539101261,0
+ESE.US,D,20050929,000000,45.6876,45.6876,44.5791,45.6686,86065.348795128,0
+ESE.US,D,20050930,000000,45.6876,46.4728,45.5299,46.3072,163049.19014964,0
+ESE.US,D,20051003,000000,45.93,46.9358,45.8842,46.6025,136345.8899907,0
+ESE.US,D,20051004,000000,46.2434,46.5386,45.505,45.505,139151.22486834,0
+ESE.US,D,20051005,000000,45.4112,45.4112,44.5432,44.9493,210410.13845542,0
+ESE.US,D,20051006,000000,44.9113,44.9113,42.7343,43.4138,150508.87218288,0
+ESE.US,D,20051007,000000,43.6063,45.8552,43.4966,45.6397,140345.92267975,0
+ESE.US,D,20051010,000000,45.6397,45.6397,43.742,43.9506,133531.53474369,0
+ESE.US,D,20051011,000000,43.9506,44.4135,43.5155,43.5804,85523.124368975,0
+ESE.US,D,20051012,000000,43.4387,43.7898,41.6577,41.7236,177321.41903766,0
+ESE.US,D,20051013,000000,41.7336,42.2215,41.1578,41.4871,219709.13702445,0
+ESE.US,D,20051014,000000,41.5809,42.7523,41.3694,42.7243,94822.122938005,0
+ESE.US,D,20051017,000000,42.9129,42.9608,40.9882,41.8034,115475.76203178,0
+ESE.US,D,20051018,000000,42.3581,42.3581,40.9234,41.1478,132450.09268117,0
+ESE.US,D,20051019,000000,40.9144,41.2686,39.5834,41.2058,247602.12367848,0
+ESE.US,D,20051020,000000,40.7508,41.8303,40.1761,40.3517,203383.27070725,0
+ESE.US,D,20051021,000000,40.3517,41.3774,39.9795,40.1681,132237.61286908,0
+ESE.US,D,20051024,000000,40.3517,40.6929,39.9615,40.3796,126399.42935273,0
+ESE.US,D,20051025,000000,40.1951,40.3067,39.5465,39.8877,177538.91016607,0
+ESE.US,D,20051026,000000,39.77,40.5023,39.4377,39.6123,93094.221069821,0
+ESE.US,D,20051027,000000,39.7321,39.7321,38.3302,38.3662,155155.36467759,0
+ESE.US,D,20051028,000000,38.3831,39.7789,38.1517,39.5834,192351.35895372,0
+ESE.US,D,20051031,000000,39.5665,40.2699,39.5665,40.0085,156993.51550489,0
+ESE.US,D,20051101,000000,39.8598,40.7318,39.77,40.666,286961.00207962,0
+ESE.US,D,20051102,000000,40.8346,41.3234,40.5183,41.2426,296044.51404676,0
+ESE.US,D,20051103,000000,41.2426,41.2506,39.8159,40.3617,270202.15803211,0
+ESE.US,D,20051104,000000,40.3257,41.109,38.7304,40.5093,178622.35675512,0
+ESE.US,D,20051107,000000,40.6929,42.1097,40.6929,41.7575,170188.31138345,0
+ESE.US,D,20051108,000000,41.8034,41.8972,39.9895,40.1401,162617.2146826,0
+ESE.US,D,20051109,000000,40.3257,40.4355,39.0776,39.4188,264041.24574458,0
+ESE.US,D,20051110,000000,39.4008,39.77,38.4829,39.1784,285234.1024747,0
+ESE.US,D,20051111,000000,39.0965,39.2891,37.6777,38.5667,460501.88408319,0
+ESE.US,D,20051114,000000,38.6595,38.7772,36.9883,37.8553,333238.50379636,0
+ESE.US,D,20051115,000000,32.4615,33.4144,30.1219,33.2328,2806567.6614524,0
+ESE.US,D,20051116,000000,33.1011,35.2103,32.3897,34.8012,630037.72208137,0
+ESE.US,D,20051117,000000,35.1005,36.4016,35.1005,36.1003,642795.53117655,0
+ESE.US,D,20051118,000000,36.7149,37.0482,35.9985,37.0152,489256.81714478,0
+ESE.US,D,20051121,000000,36.8965,37.7317,36.5502,37.6139,583652.97819532,0
+ESE.US,D,20051122,000000,37.6139,38.3013,37.4483,38.1965,266310.36977564,0
+ESE.US,D,20051123,000000,38.2824,38.5956,38.0569,38.5667,192134.87008856,0
+ESE.US,D,20051125,000000,38.6595,38.87,38.4829,38.7224,103578.89708089,0
+ESE.US,D,20051128,000000,38.87,39.0965,38.7952,38.87,329129.22441147,0
+ESE.US,D,20051129,000000,39.77,40.2339,39.2332,39.6393,480393.80309585,0
+ESE.US,D,20051130,000000,39.5834,39.9347,39.0396,39.77,518778.48160379,0
+ESE.US,D,20051201,000000,40.2339,41.1,39.8419,41.0252,181432.70294908,0
+ESE.US,D,20051202,000000,41.0252,41.526,40.9424,41.516,286208.30236791,0
+ESE.US,D,20051205,000000,41.063,41.516,40.9982,41.3234,273876.45516017,0
+ESE.US,D,20051206,000000,41.3864,41.6008,40.9334,41.0252,264576.45432787,0
+ESE.US,D,20051207,000000,40.9334,41.2856,40.6929,40.8436,245437.23502692,0
+ESE.US,D,20051208,000000,40.9144,40.9703,40.2619,40.4933,236357.73211284,0
+ESE.US,D,20051209,000000,40.5183,40.9703,40.3707,40.5522,285988.80671296,0
+ESE.US,D,20051212,000000,40.7408,41.7425,40.7408,41.507,220467.85031575,0
+ESE.US,D,20051213,000000,41.516,41.8782,41.2336,41.497,362754.15467578,0
+ESE.US,D,20051214,000000,41.4792,42.5457,41.3954,42.1007,207166.81453115,0
+ESE.US,D,20051215,000000,42.1576,42.2045,41.535,41.6478,258737.26854827,0
+ESE.US,D,20051216,000000,41.7505,42.1755,41.7046,41.7575,250089.74110123,0
+ESE.US,D,20051219,000000,41.7575,41.988,40.6929,40.9513,220679.32786458,0
+ESE.US,D,20051220,000000,41.0082,41.526,40.6739,40.7318,171377.99787854,0
+ESE.US,D,20051221,000000,40.9234,41.2237,40.6191,40.9334,116664.4462636,0
+ESE.US,D,20051222,000000,41.0082,41.3864,40.5183,40.7218,292255.95890654,0
+ESE.US,D,20051223,000000,41.109,41.4322,40.9234,41.1,137641.81639184,0
+ESE.US,D,20051227,000000,41.109,41.3864,40.4085,40.6191,160668.8148962,0
+ESE.US,D,20051228,000000,40.7119,41.2336,40.4834,41.1289,110716.01378815,0
+ESE.US,D,20051229,000000,41.1289,41.7236,40.5712,41.3504,142938.77774529,0
+ESE.US,D,20051230,000000,41.1678,41.2686,40.2339,41.1478,267605.29391351,0
+ESE.US,D,20060103,000000,41.3404,42.1675,40.5423,42.0807,229546.35096657,0
+ESE.US,D,20060104,000000,42.1576,42.5537,41.4512,42.3851,163913.14108374,0
+ESE.US,D,20060105,000000,42.3103,42.3103,41.2426,41.2596,121855.16771101,0
+ESE.US,D,20060106,000000,41.4871,41.978,41.0162,41.6478,209977.1607251,0
+ESE.US,D,20060109,000000,41.7236,42.1845,41.497,42.0907,230844.28189424,0
+ESE.US,D,20060110,000000,42.0907,42.3202,41.6577,42.2135,136235.6410316,0
+ESE.US,D,20060111,000000,42.9887,45.0759,42.4879,44.2638,302638.40406461,0
+ESE.US,D,20060112,000000,44.162,44.5522,43.6772,43.9416,157212.00889657,0
+ESE.US,D,20060113,000000,43.9416,44.0632,42.9697,43.2381,219600.89259187,0
+ESE.US,D,20060117,000000,43.0087,43.3688,41.516,42.3851,336158.09668616,0
+ESE.US,D,20060118,000000,41.8593,42.6814,41.8593,42.1297,194728.72741737,0
+ESE.US,D,20060119,000000,42.2135,43.3309,42.2135,43.275,171914.2087251,0
+ESE.US,D,20060120,000000,43.5624,43.5624,42.5457,42.8749,136671.6255517,0
+ESE.US,D,20060123,000000,43.0935,43.6512,43.0555,43.5974,140668.65145095,0
+ESE.US,D,20060124,000000,43.6162,44.8725,43.322,44.4703,235816.50994996,0
+ESE.US,D,20060125,000000,44.4703,44.6061,43.8388,44.172,160668.8148962,0
+ESE.US,D,20060126,000000,44.4035,45.0849,44.1531,44.9851,116123.22410071,0
+ESE.US,D,20060127,000000,44.9783,45.8742,44.6879,45.3853,241327.95564203,0
+ESE.US,D,20060130,000000,45.3214,45.3563,44.623,44.8625,175806.99924484,0
+ESE.US,D,20060131,000000,44.8545,45.4581,44.4873,45.4491,200461.67329092,0
+ESE.US,D,20060201,000000,45.4681,45.4681,41.6198,43.294,529375.41110049,0
+ESE.US,D,20060202,000000,43.2561,43.7898,42.2304,42.8181,286094.04435574,0
+ESE.US,D,20060203,000000,45.0849,48.5082,44.9851,47.6831,801844.68863716,0
+ESE.US,D,20060206,000000,47.71,47.71,45.0849,47.0265,418869.87259791,0
+ESE.US,D,20060207,000000,47.0006,47.0006,44.6969,45.2845,418002.91487402,0
+ESE.US,D,20060208,000000,45.1319,45.4861,44.0902,45.2745,245437.23502692,0
+ESE.US,D,20060209,000000,45.2356,45.7914,44.7357,45.0031,129098.52432432,0
+ESE.US,D,20060210,000000,44.9683,45.7335,41.7764,45.3115,213223.49143917,0
+ESE.US,D,20060213,000000,45.3214,45.4112,44.2538,44.3935,162187.24374209,0
+ESE.US,D,20060214,000000,44.3656,46.0228,44.3386,45.5479,331292.10853648,0
+ESE.US,D,20060215,000000,45.4112,48.7936,45.0949,47.4655,434010.06147307,0
+ESE.US,D,20060216,000000,47.5025,47.9056,46.7432,47.5305,163374.92571064,0
+ESE.US,D,20060217,000000,47.8138,47.9056,46.364,46.5666,136992.34979637,0
+ESE.US,D,20060221,000000,46.6125,46.8699,45.6876,46.429,144238.71319949,0
+ESE.US,D,20060222,000000,46.4478,47.5503,46.0877,47.3549,223491.67858508,0
+ESE.US,D,20060223,000000,47.2151,48.0293,46.7622,47.6302,243601.08872616,0
+ESE.US,D,20060224,000000,47.5404,47.7469,46.9358,47.0655,308256.08966275,0
+ESE.US,D,20060227,000000,47.0745,47.71,46.7721,47.5763,448172.04140198,0
+ESE.US,D,20060228,000000,47.2611,47.3737,46.3172,46.9647,248579.33036147,0
+ESE.US,D,20060301,000000,47.1513,47.2889,46.5576,46.835,187697.85061614,0
+ESE.US,D,20060302,000000,46.835,48.3336,46.6674,48.2049,218300.95713768,0
+ESE.US,D,20060303,000000,47.8607,48.4634,47.4745,48.0752,234845.31684655,0
+ESE.US,D,20060306,000000,48.0852,48.3895,47.0924,47.5215,154180.16252113,0
+ESE.US,D,20060307,000000,47.3549,47.4487,46.2434,46.7053,197974.05586816,0
+ESE.US,D,20060308,000000,46.7053,46.8699,45.3214,45.3653,215924.59093729,0
+ESE.US,D,20060309,000000,45.3214,45.3214,44.6799,44.8825,331725.0862668,0
+ESE.US,D,20060310,000000,44.8825,46.5108,44.7647,46.2154,184134.80471046,0
+ESE.US,D,20060313,000000,46.401,46.8799,46.1784,46.3362,109204.60078513,0
+ESE.US,D,20060314,000000,46.3172,47.4487,46.0608,47.0845,175917.24820394,0
+ESE.US,D,20060315,000000,46.9747,46.9747,45.5479,46.0128,213435.97125127,0
+ESE.US,D,20060316,000000,46.429,46.429,45.522,46.0128,181754.42945702,0
+ESE.US,D,20060317,000000,46.0128,46.0797,45.2555,45.921,260361.9373002,0
+ESE.US,D,20060320,000000,46.0608,46.0608,45.0131,45.3214,135480.93679334,0
+ESE.US,D,20060321,000000,45.1787,45.3214,44.5701,44.8195,236357.73211284,0
+ESE.US,D,20060322,000000,44.8105,45.066,44.2728,44.7257,254304.25812891,0
+ESE.US,D,20060323,000000,44.5601,44.6429,43.6512,44.5791,169537.84252471,0
+ESE.US,D,20060324,000000,44.5701,45.3384,44.5701,44.9941,120126.26357955,0
+ESE.US,D,20060327,000000,45.0031,45.4491,44.7068,45.3853,119799.52575529,0
+ESE.US,D,20060328,000000,45.1588,46.383,45.0581,45.8183,182840.88283585,0
+ESE.US,D,20060329,000000,45.921,46.5666,45.8273,46.364,149862.4123772,0
+ESE.US,D,20060330,000000,46.4638,46.7053,45.8922,46.2702,151158.33877834,0
+ESE.US,D,20060331,000000,46.2702,46.8979,45.7435,46.844,165754.29870082,0
+ESE.US,D,20060403,000000,46.844,46.844,45.6397,45.8742,235816.50994996,0
+ESE.US,D,20060404,000000,45.7814,46.6025,45.6876,46.2702,154943.88712876,0
+ESE.US,D,20060405,000000,46.1784,46.4908,45.7066,45.8642,266848.58514874,0
+ESE.US,D,20060406,000000,46.0029,46.5008,45.3384,46.383,112120.18462187,0
+ESE.US,D,20060407,000000,46.355,46.9268,45.8372,45.9929,188787.31078477,0
+ESE.US,D,20060410,000000,46.0508,46.3362,45.7814,46.1686,167917.18282584,0
+ESE.US,D,20060411,000000,46.0608,46.1954,45.2456,45.3384,145099.65734378,0
+ESE.US,D,20060412,000000,45.1977,46.0698,45.1139,46.0128,102286.97973281,0
+ESE.US,D,20060413,000000,45.921,46.9837,45.4581,46.3451,100229.33325056,0
+ESE.US,D,20060417,000000,46.1954,46.2792,45.3923,45.8273,102177.73303696,0
+ESE.US,D,20060418,000000,46.0608,47.5683,45.8842,47.3737,97528.233752446,0
+ESE.US,D,20060419,000000,47.279,47.5025,46.6584,47.4017,113533.37582496,0
+ESE.US,D,20060420,000000,46.9358,47.279,46.6225,47.1413,115371.52665226,0
+ESE.US,D,20060421,000000,47.7659,47.7659,45.6227,45.9929,173433.63983424,0
+ESE.US,D,20060424,000000,45.985,46.0408,45.3304,45.8093,112880.90243971,0
+ESE.US,D,20060425,000000,45.6686,45.6686,44.4414,45.5948,177106.93469903,0
+ESE.US,D,20060426,000000,45.3214,47.1313,45.3214,46.835,193109.06998176,0
+ESE.US,D,20060427,000000,46.6025,46.8699,45.6966,45.8742,157430.50228826,0
+ESE.US,D,20060428,000000,46.2434,47.0196,46.2434,46.8889,198730.76463295,0
+ESE.US,D,20060501,000000,47.1223,47.7011,46.7721,47.1971,139913.9472127,0
+ESE.US,D,20060502,000000,47.1971,47.4487,46.3362,46.9837,134721.22123877,0
+ESE.US,D,20060503,000000,46.9937,47.6213,46.2872,47.4655,163482.16787996,0
+ESE.US,D,20060504,000000,47.8317,53.6706,47.8317,52.6109,743782.57545516,0
+ESE.US,D,20060505,000000,52.4703,53.1686,52.3465,52.6907,362319.17241894,0
+ESE.US,D,20060508,000000,52.4133,52.6189,51.4196,51.5523,332156.05947058,0
+ESE.US,D,20060509,000000,51.6491,53.1128,51.3288,51.4974,643771.73559628,0
+ESE.US,D,20060510,000000,50.5157,51.5164,49.9509,50.6464,672855.41100868,0
+ESE.US,D,20060511,000000,50.6464,50.6464,48.9642,49.8043,282421.75175422,0
+ESE.US,D,20060512,000000,49.9409,49.9409,48.3426,48.8804,438115.3318049,0
+ESE.US,D,20060515,000000,48.7377,48.8804,47.5863,48.2807,513045.53573024,0
+ESE.US,D,20060516,000000,48.187,48.7466,46.9078,47.1793,278093.97897764,0
+ESE.US,D,20060517,000000,46.6225,46.8609,45.7814,46.2434,386111.90005746,0
+ESE.US,D,20060518,000000,46.2524,47.279,45.8922,46.0228,273335.23299728,0
+ESE.US,D,20060519,000000,46.5207,47.1693,46.1516,46.7153,335944.6146108,0
+ESE.US,D,20060522,000000,46.5756,46.5756,45.2356,46.2334,478988.62999887,0
+ESE.US,D,20060523,000000,46.4638,47.3549,45.7814,45.9011,317776.58841325,0
+ESE.US,D,20060524,000000,45.8183,46.0128,44.0712,45.7245,321236.40120268,0
+ESE.US,D,20060525,000000,46.0608,46.1516,45.3653,46.1316,211165.84495693,0
+ESE.US,D,20060526,000000,46.3172,47.6921,46.2154,47.3169,262415.57472938,0
+ESE.US,D,20060530,000000,47.1313,47.4017,46.2524,46.2702,297335.42913157,0
+ESE.US,D,20060531,000000,46.383,47.6761,46.383,47.4487,265766.14082296,0
+ESE.US,D,20060601,000000,47.4487,48.593,46.2434,48.574,342753.99123054,0
+ESE.US,D,20060602,000000,48.574,49.0839,48.0752,48.3066,342427.25340628,0
+ESE.US,D,20060605,000000,48.3696,48.3696,46.8071,46.835,321560.13223715,0
+ESE.US,D,20060606,000000,46.8799,46.8889,45.0031,45.956,330750.8863736,0
+ESE.US,D,20060607,000000,46.0508,47.4575,45.3653,45.8742,255062.97142022,0
+ESE.US,D,20060608,000000,45.8742,46.1954,44.5242,46.0228,376380.92602139,0
+ESE.US,D,20060609,000000,47.1693,48.4264,46.844,47.1693,308912.57210106,0
+ESE.US,D,20060612,000000,47.1693,47.1693,45.8842,45.9011,267281.56287905,0
+ESE.US,D,20060613,000000,45.9011,46.7153,45.3214,45.3214,396058.36069543,0
+ESE.US,D,20060614,000000,45.3304,45.522,44.209,45.3214,403088.23523339,0
+ESE.US,D,20060615,000000,45.6227,46.5576,45.5479,46.0508,549807.55001278,0
+ESE.US,D,20060616,000000,45.8742,46.2434,45.1229,45.8842,476287.53050076,0
+ESE.US,D,20060619,000000,45.8922,45.8922,44.3935,44.6699,281881.53185459,0
+ESE.US,D,20060620,000000,44.5342,45.2745,44.0812,44.5153,182186.40492407,0
+ESE.US,D,20060621,000000,44.5242,46.4478,44.5242,46.2613,157969.71992461,0
+ESE.US,D,20060622,000000,46.2434,46.6774,45.2456,45.93,173859.6017217,0
+ESE.US,D,20060623,000000,45.7814,46.2154,45.1229,45.5299,125855.20040006,0
+ESE.US,D,20060626,000000,45.6227,47.2611,45.5659,47.1413,207272.05217393,0
+ESE.US,D,20060627,000000,47.1223,47.8876,46.3362,46.6963,255062.97142022,0
+ESE.US,D,20060628,000000,46.9268,46.9268,45.8183,46.5936,153318.21611357,0
+ESE.US,D,20060629,000000,46.6873,48.8324,46.6873,48.7936,175483.26821037,0
+ESE.US,D,20060630,000000,48.9931,49.9509,48.5372,49.4351,460501.88408319,0
+ESE.US,D,20060703,000000,49.3872,50.1824,49.3673,49.9409,84660.175698147,0
+ESE.US,D,20060705,000000,49.6686,49.6686,48.2807,48.7218,146833.57279156,0
+ESE.US,D,20060706,000000,48.6858,49.1558,47.9056,48.4812,176459.47263009,0
+ESE.US,D,20060707,000000,48.2638,48.2638,46.6873,46.8799,141753.10030326,0
+ESE.US,D,20060710,000000,46.8889,48.0093,46.7053,47.6761,155697.58910375,0
+ESE.US,D,20060711,000000,47.6761,47.9814,46.41,47.8138,194728.72741737,0
+ESE.US,D,20060712,000000,47.6213,47.6391,45.7814,45.7914,189108.03502944,0
+ESE.US,D,20060713,000000,45.7814,45.7994,44.4703,44.6061,125317.98729022,0
+ESE.US,D,20060714,000000,44.6061,44.8195,44.3007,44.5881,181869.68973245,0
+ESE.US,D,20060717,000000,44.3566,44.8105,44.2179,44.4873,150399.62548703,0
+ESE.US,D,20060718,000000,44.5242,45.9929,44.5242,45.9929,339511.66956954,0
+ESE.US,D,20060719,000000,45.8742,48.7128,45.8742,48.4354,359839.5731023,0
+ESE.US,D,20060720,000000,48.3795,48.7846,47.2611,48.3426,507207.3522139,0
+ESE.US,D,20060721,000000,48.3426,48.3426,46.0698,46.7432,278742.44330984,0
+ESE.US,D,20060724,000000,47.2071,48.4264,46.9358,48.4264,285988.80671296,0
+ESE.US,D,20060725,000000,48.2807,50.9856,48.187,50.5975,401136.8286572,0
+ESE.US,D,20060726,000000,50.4059,50.4059,49.2855,49.4151,264684.69876045,0
+ESE.US,D,20060727,000000,49.5379,50.2203,48.3506,48.3506,152563.51187532,0
+ESE.US,D,20060728,000000,48.5561,49.8243,48.187,49.7075,168781.13375994,0
+ESE.US,D,20060731,000000,49.02,49.2485,48.4713,48.7288,179374.05420358,0
+ESE.US,D,20060801,000000,48.574,48.574,47.5763,48.0293,205653.39700159,0
+ESE.US,D,20060802,000000,48.0752,49.2006,47.8038,48.3256,248248.58348415,0
+ESE.US,D,20060803,000000,47.9535,49.9409,47.3827,49.6217,183267.84698658,0
+ESE.US,D,20060804,000000,49.9409,50.4788,48.167,48.7846,179374.05420358,0
+ESE.US,D,20060807,000000,48.5561,48.6858,47.8138,48.6858,168781.13375994,0
+ESE.US,D,20060808,000000,49.3872,49.8043,47.9445,48.1969,210953.36514483,0
+ESE.US,D,20060809,000000,48.5561,51.3288,48.5561,50.4059,656528.54242821,0
+ESE.US,D,20060810,000000,49.8971,51.1812,49.4251,50.9956,214843.14887478,0
+ESE.US,D,20060811,000000,50.3141,50.6833,49.6975,50.1545,189863.74153096,0
+ESE.US,D,20060814,000000,50.4977,52.8175,50.4508,51.9953,364165.34135236,0
+ESE.US,D,20060815,000000,52.5551,52.8833,51.6202,52.8833,301124.98653506,0
+ESE.US,D,20060816,000000,52.9472,53.8302,52.2507,53.504,225658.57176316,0
+ESE.US,D,20060817,000000,53.504,54.0277,53.1966,53.4142,154291.4137435,0
+ESE.US,D,20060818,000000,53.5488,53.5488,52.583,52.8833,145212.91309268,0
+ESE.US,D,20060821,000000,52.8544,52.8544,52.1041,52.5361,130181.97091336,0
+ESE.US,D,20060822,000000,52.5461,53.5128,52.2897,53.3104,159808.87301517,0
+ESE.US,D,20060823,000000,46.1954,49.02,46.1954,48.5561,2351582.2343776,0
+ESE.US,D,20060824,000000,48.5561,48.565,46.9837,47.5115,492718.63446073,0
+ESE.US,D,20060825,000000,47.5115,48.187,47.0555,47.9345,212678.26022322,0
+ESE.US,D,20060828,000000,47.9345,48.2149,47.6302,47.8227,202513.30619357,0
+ESE.US,D,20060829,000000,47.8976,48.7556,47.4845,47.8787,325019.94502658,0
+ESE.US,D,20060830,000000,47.8876,48.2987,47.4197,47.5683,271604.32433931,0
+ESE.US,D,20060831,000000,47.6391,47.9814,47.2071,47.2071,292908.43229181,0
+ESE.US,D,20060901,000000,47.3917,48.0852,47.3638,47.5863,148132.50598249,0
+ESE.US,D,20060905,000000,47.8138,48.2987,47.4935,47.8876,219813.37240397,0
+ESE.US,D,20060906,000000,47.6571,47.6661,46.6774,46.8699,250303.22317659,0
+ESE.US,D,20060907,000000,46.4908,46.5008,45.0849,45.7914,447630.81923909,0
+ESE.US,D,20060908,000000,45.7914,46.8889,45.7814,46.2524,310741.70255897,0
+ESE.US,D,20060911,000000,46.1874,46.2872,44.4963,44.9393,441035.92695797,0
+ESE.US,D,20060912,000000,44.9393,46.5297,44.9393,45.965,250519.71204175,0
+ESE.US,D,20060913,000000,45.8742,46.9647,45.7914,46.9358,180998.7229555,0
+ESE.US,D,20060914,000000,46.5756,47.5763,46.3072,47.1971,212787.50691906,0
+ESE.US,D,20060915,000000,47.5503,48.4264,46.8609,46.9358,324477.72060042,0
+ESE.US,D,20060918,000000,46.5936,47.1971,46.1066,46.1686,160888.31055116,0
+ESE.US,D,20060919,000000,46.2054,46.393,44.5053,45.6966,378867.54118089,0
+ESE.US,D,20060920,000000,46.0128,47.0365,45.975,46.6125,150293.38558098,0
+ESE.US,D,20060921,000000,46.6584,46.7342,44.9783,45.3653,127156.13811752,0
+ESE.US,D,20060922,000000,45.1787,45.1877,43.7998,43.9605,292690.94116339,0
+ESE.US,D,20060925,000000,43.3409,43.5255,41.8972,42.5357,679340.05433069,0
+ESE.US,D,20060926,000000,42.5457,43.8836,42.2563,43.8188,684967.76256146,0
+ESE.US,D,20060927,000000,43.5155,44.0254,43.1444,43.4776,286961.00207962,0
+ESE.US,D,20060928,000000,43.4227,44.0812,43.1214,43.5894,450443.16995958,0
+ESE.US,D,20060929,000000,43.4676,43.5974,42.5537,42.5827,276901.28569276,0
+ESE.US,D,20061002,000000,41.9441,42.1197,41.3056,41.4322,404271.90814889,0
+ESE.US,D,20061003,000000,41.497,41.8124,41.1578,41.6577,428496.61125446,0
+ESE.US,D,20061004,000000,41.6577,42.3202,41.535,42.2563,330750.8863736,0
+ESE.US,D,20061005,000000,42.1945,42.4229,41.9979,42.3671,284579.62456291,0
+ESE.US,D,20061006,000000,42.1386,42.9129,41.6757,42.4609,350429.3233109,0
+ESE.US,D,20061009,000000,42.1945,42.5457,41.3954,42.2563,440497.71158487,0
+ESE.US,D,20061010,000000,42.3771,42.6095,41.9151,42.3292,205430.89455685,0
+ESE.US,D,20061011,000000,42.3391,42.4229,41.4042,41.7675,244904.03097015,0
+ESE.US,D,20061012,000000,41.9441,42.5167,41.7146,42.1576,408273.94536447,0
+ESE.US,D,20061013,000000,42.1576,43.0087,41.8124,42.6485,224252.39640291,0
+ESE.US,D,20061016,000000,43.4227,44.3107,43.0366,43.0755,298313.63807783,0
+ESE.US,D,20061017,000000,42.8371,42.9418,41.8124,41.97,339073.6805229,0
+ESE.US,D,20061018,000000,42.1755,42.4979,41.1858,41.4322,290960.0325054,0
+ESE.US,D,20061019,000000,40.8715,42.1007,40.7508,41.9979,174619.31727628,0
+ESE.US,D,20061020,000000,42.2135,42.3103,41.2596,41.2856,122827.36307767,0
+ESE.US,D,20061023,000000,41.063,42.3292,40.9234,42.1675,258737.26854827,0
+ESE.US,D,20061024,000000,41.8872,42.4041,41.6388,41.8403,189758.50388818,0
+ESE.US,D,20061025,000000,41.988,42.6575,41.1389,41.1389,426761.69354343,0
+ESE.US,D,20061026,000000,41.3404,42.4699,41.1478,42.3103,226191.77581993,0
+ESE.US,D,20061027,000000,42.1097,42.1097,40.9782,41.1758,221650.52096799,0
+ESE.US,D,20061030,000000,40.9424,41.3234,40.5263,40.9334,167266.71396711,0
+ESE.US,D,20061031,000000,41.0162,41.3404,40.0473,40.1591,254526.76057365,0
+ESE.US,D,20061101,000000,40.3896,40.7508,39.5186,39.5665,303399.12188245,0
+ESE.US,D,20061102,000000,39.4278,39.7989,39.2162,39.4557,248039.11046184,0
+ESE.US,D,20061103,000000,39.6493,40.0284,38.7304,38.9558,160668.8148962,0
+ESE.US,D,20061106,000000,39.2332,40.5353,39.0776,40.2899,326532.36029287,0
+ESE.US,D,20061107,000000,40.3617,41.1478,40.3257,40.3517,177754.39676796,0
+ESE.US,D,20061108,000000,40.1681,40.6929,39.9615,40.5712,287933.19744629,0
+ESE.US,D,20061109,000000,40.5522,40.8795,40.1211,40.4265,300693.01106801,0
+ESE.US,D,20061110,000000,40.4175,40.648,40.2519,40.4834,310424.98736735,0
+ESE.US,D,20061113,000000,40.5522,40.7318,40.1951,40.2339,417683.19289261,0
+ESE.US,D,20061114,000000,40.5522,40.5522,39.8518,39.8598,388379.01956201,0
+ESE.US,D,20061115,000000,39.2891,45.5759,38.8232,44.2908,1584230.4359919,0
+ESE.US,D,20061116,000000,44.2908,44.2908,42.9219,43.9794,388379.01956201,0
+ESE.US,D,20061117,000000,44.0164,44.0164,42.8001,42.9987,220031.86579565,0
+ESE.US,D,20061120,000000,42.9887,43.1294,42.6385,43.0087,193863.77422001,0
+ESE.US,D,20061121,000000,42.9987,43.1733,42.6575,42.7722,270416.64237075,0
+ESE.US,D,20061122,000000,42.7801,43.1214,42.5457,42.6665,197213.33805032,0
+ESE.US,D,20061124,000000,42.4879,43.4307,42.3581,43.304,50060.04327736,0
+ESE.US,D,20061127,000000,42.6385,42.8371,41.8493,42.0349,357777.91756701,0
+ESE.US,D,20061128,000000,42.0059,42.3202,41.1389,41.3056,316584.89739163,0
+ESE.US,D,20061129,000000,41.4422,41.8034,41.0431,41.3594,220031.86579565,0
+ESE.US,D,20061130,000000,41.2237,41.526,40.5093,40.9703,225658.57176316,0
+ESE.US,D,20061201,000000,40.7707,41.3774,40.3157,41.2756,408059.46102584,0
+ESE.US,D,20061204,000000,41.2686,42.2563,41.2686,42.2045,342646.74906123,0
+ESE.US,D,20061205,000000,42.2843,42.8001,41.988,42.4329,268364.00720483,0
+ESE.US,D,20061206,000000,42.413,42.7243,42.2563,42.7243,282635.23382958,0
+ESE.US,D,20061207,000000,42.8181,42.9508,41.8124,42.1945,242955.63118376,0
+ESE.US,D,20061208,000000,42.2045,42.4229,41.6198,41.7336,156993.51550489,0
+ESE.US,D,20061211,000000,41.6388,41.8593,41.2148,41.3774,230090.57991926,0
+ESE.US,D,20061212,000000,41.4612,41.8682,41.0252,41.4792,206838.07218036,0
+ESE.US,D,20061213,000000,41.6198,42.2135,41.6008,42.1845,469150.41379348,0
+ESE.US,D,20061214,000000,42.1097,42.7722,42.0349,42.6185,309232.29408247,0
+ESE.US,D,20061215,000000,42.6285,42.9797,41.8403,42.1007,240791.74479547,0
+ESE.US,D,20061218,000000,42.1576,42.1945,41.0342,41.1,168999.62715162,0
+ESE.US,D,20061219,000000,40.8066,41.4612,40.638,41.2956,162941.94798033,0
+ESE.US,D,20061220,000000,41.2956,41.4792,40.8874,41.063,122502.62977994,0
+ESE.US,D,20061221,000000,40.8436,41.6198,40.8436,41.063,307176.65212676,0
+ESE.US,D,20061222,000000,40.9424,41.109,40.6191,40.8715,137641.81639184,0
+ESE.US,D,20061226,000000,40.6929,41.3954,40.5263,41.1578,134721.22123877,0
+ESE.US,D,20061227,000000,41.1758,42.3391,41.1758,42.2753,228140.17560632,0
+ESE.US,D,20061228,000000,42.2753,42.856,41.8872,42.1297,137533.57195927,0
+ESE.US,D,20061229,000000,42.1386,42.3292,41.08,42.0249,234845.31684655,0
+ESE.US,D,20070103,000000,42.3103,42.5827,40.7707,40.9703,447307.08820462,0
+ESE.US,D,20070104,000000,40.9703,41.96,40.4445,41.8972,315936.43305944,0
+ESE.US,D,20070105,000000,41.6667,41.988,41.3056,41.4792,277874.48332269,0
+ESE.US,D,20070108,000000,41.5719,41.7675,41.1678,41.5908,184673.02008356,0
+ESE.US,D,20070109,000000,41.6298,42.1097,41.497,41.96,180349.25636003,0
+ESE.US,D,20070110,000000,41.6846,41.7146,41.1858,41.3864,114935.54213215,0
+ESE.US,D,20070111,000000,41.3864,42.9608,41.2426,42.7523,315074.48665187,0
+ESE.US,D,20070112,000000,42.6575,43.2651,42.413,43.2561,261333.13040361,0
+ESE.US,D,20070116,000000,43.3499,44.2818,43.3499,43.8388,399195.44471365,0
+ESE.US,D,20070117,000000,43.8388,44.4963,43.7998,44.3197,242087.67119661,0
+ESE.US,D,20070118,000000,44.2259,44.5432,44.0712,44.4414,227925.6912677,0
+ESE.US,D,20070119,000000,44.4514,45.505,44.1351,45.505,304908.53035895,0
+ESE.US,D,20070122,000000,45.3853,45.3853,44.0712,44.181,245765.97737772,0
+ESE.US,D,20070123,000000,44.19,44.6529,44.1002,44.633,294528.08972741,0
+ESE.US,D,20070124,000000,44.633,44.6619,43.6862,44.0064,264684.69876045,0
+ESE.US,D,20070125,000000,44.0064,44.209,43.1035,43.3958,200027.69329735,0
+ESE.US,D,20070126,000000,43.4307,43.732,43.284,43.5255,272153.56460831,0
+ESE.US,D,20070129,000000,43.4966,43.9326,43.4227,43.6342,149535.67455294,0
+ESE.US,D,20070130,000000,43.7898,44.0632,43.5724,44.0443,134290.24803499,0
+ESE.US,D,20070131,000000,44.0443,44.5242,43.4676,44.181,144018.21528128,0
+ESE.US,D,20070201,000000,44.3476,45.1139,44.2538,45.0411,291177.52363383,0
+ESE.US,D,20070202,000000,45.066,45.066,44.4035,44.7257,155048.12250828,0
+ESE.US,D,20070205,000000,44.7257,44.9851,44.209,44.9303,175806.99924484,0
+ESE.US,D,20070206,000000,42.7243,43.3788,41.4792,41.6298,1452320.5632104,0
+ESE.US,D,20070207,000000,41.6198,41.7236,41.0082,41.2686,615761.4841403,0
+ESE.US,D,20070208,000000,41.1289,41.3404,40.4355,40.658,471526.77999387,0
+ESE.US,D,20070209,000000,40.6929,40.9334,39.77,40.2619,484393.8357849,0
+ESE.US,D,20070212,000000,40.2619,40.648,39.9525,40.1951,169647.08922055,0
+ESE.US,D,20070213,000000,40.2978,40.2978,39.4008,39.9257,250730.18732731,0
+ESE.US,D,20070214,000000,39.9257,40.3417,39.6123,40.1491,226722.97535017,0
+ESE.US,D,20070215,000000,40.0733,40.6929,39.9615,40.4744,264470.21442183,0
+ESE.US,D,20070216,000000,40.4744,40.4744,39.5834,40.1401,297559.93610284,0
+ESE.US,D,20070220,000000,39.9615,40.2899,39.1784,40.1301,229760.83530519,0
+ESE.US,D,20070221,000000,39.9426,40.9703,39.6024,40.7797,344048.91536841,0
+ESE.US,D,20070222,000000,40.6929,41.0082,40.5522,40.9613,291500.25240503,0
+ESE.US,D,20070223,000000,40.9513,42.3391,40.8625,42.2474,469260.66275258,0
+ESE.US,D,20070226,000000,42.6385,42.8281,41.7834,42.0349,679461.3281857,0
+ESE.US,D,20070227,000000,41.6198,41.7236,40.6001,40.6001,544942.56412638,0
+ESE.US,D,20070228,000000,40.4644,40.8436,39.9895,40.2699,466659.78958093,0
+ESE.US,D,20070301,000000,39.344,40.6001,39.0776,40.3067,313666.3067651,0
+ESE.US,D,20070302,000000,40.1211,40.7797,39.9525,40.4175,467202.01400709,0
+ESE.US,D,20070305,000000,39.9995,40.7218,39.335,39.335,303070.37953167,0
+ESE.US,D,20070306,000000,39.7411,40.2239,39.2502,39.6842,216249.32423502,0
+ESE.US,D,20070307,000000,39.5834,39.6672,38.9738,39.0876,226948.48458471,0
+ESE.US,D,20070308,000000,39.325,39.4557,38.8052,39.1234,204244.21485155,0
+ESE.US,D,20070309,000000,39.4916,39.761,38.8132,39.344,223166.94528734,0
+ESE.US,D,20070312,000000,39.2502,39.2791,38.9458,39.1504,126936.64246256,0
+ESE.US,D,20070313,000000,38.918,39.0776,37.6139,37.7515,397679.0203943,0
+ESE.US,D,20070314,000000,40.2339,42.1845,39.0018,41.5719,1927306.1537305,0
+ESE.US,D,20070315,000000,41.6098,41.8682,41.3774,41.7764,548404.38144233,0
+ESE.US,D,20070316,000000,41.7834,42.1476,41.1678,41.8034,513264.02912192,0
+ESE.US,D,20070319,000000,42.0349,42.5077,41.8782,41.953,242955.63118376,0
+ESE.US,D,20070320,000000,41.8593,42.2304,41.6298,42.0439,284688.87125876,0
+ESE.US,D,20070321,000000,42.0907,43.5724,41.6388,43.5354,447201.85056183,0
+ESE.US,D,20070322,000000,43.5894,44.2359,43.1922,44.1531,763680.50804742,0
+ESE.US,D,20070323,000000,44.209,44.7068,43.761,43.9605,306311.6989294,0
+ESE.US,D,20070326,000000,43.751,44.0344,43.1364,43.3958,148451.22570063,0
+ESE.US,D,20070327,000000,43.1633,43.4058,42.3671,42.6755,176348.22140772,0
+ESE.US,D,20070328,000000,42.4419,42.5537,41.7505,42.1476,331617.84409749,0
+ESE.US,D,20070329,000000,42.2663,42.3202,41.3954,41.8593,397789.26935341,0
+ESE.US,D,20070330,000000,41.8034,42.1197,41.2686,41.4512,435735.95881473,0
+ESE.US,D,20070402,000000,41.3694,41.8124,41.2058,41.5719,305230.25686689,0
+ESE.US,D,20070403,000000,41.7146,41.9062,41.0531,41.6846,347080.76174385,0
+ESE.US,D,20070404,000000,41.2506,41.2856,40.2799,41.2148,480613.2987508,0
+ESE.US,D,20070405,000000,42.9418,42.9697,41.3864,42.0249,390005.69284047,0
+ESE.US,D,20070409,000000,42.0807,43.0087,41.8403,42.2304,642795.53117655,0
+ESE.US,D,20070410,000000,42.1297,42.4229,41.5719,42.2943,491531.95475543,0
+ESE.US,D,20070411,000000,42.3951,42.5077,41.5809,41.9151,283066.20703335,0
+ESE.US,D,20070412,000000,41.526,42.1945,41.4702,41.988,490232.01930124,0
+ESE.US,D,20070413,000000,41.8034,42.413,41.6478,42.2474,366865.43858721,0
+ESE.US,D,20070416,000000,42.4799,43.0167,42.3581,42.9887,156670.78673368,0
+ESE.US,D,20070417,000000,43.0087,43.5894,42.9129,43.4476,567538.58942696,0
+ESE.US,D,20070418,000000,43.1823,43.1922,42.7243,42.8839,168132.66942773,0
+ESE.US,D,20070419,000000,42.1576,42.7243,41.6757,42.3292,264255.7300832,0
+ESE.US,D,20070420,000000,43.0167,43.3309,42.5637,43.1922,202295.81506515,0
+ESE.US,D,20070423,000000,42.9608,43.4307,42.8181,43.3409,153000.49865868,0
+ESE.US,D,20070424,000000,43.4966,43.771,43.294,43.6442,131478.89957777,0
+ESE.US,D,20070425,000000,43.8747,44.0254,42.6893,42.856,370538.73345199,0
+ESE.US,D,20070426,000000,42.6814,42.9129,42.6814,42.8181,182619.38265437,0
+ESE.US,D,20070427,000000,42.6385,42.8181,42.4509,42.8181,181869.68973245,0
+ESE.US,D,20070430,000000,42.8181,43.0266,41.9441,42.1386,298854.86024072,0
+ESE.US,D,20070501,000000,42.1386,42.1386,41.1289,41.8034,287933.19744629,0
+ESE.US,D,20070502,000000,41.7575,42.6285,41.6946,42.5457,302312.66850362,0
+ESE.US,D,20070503,000000,42.5077,43.3788,42.4879,42.9608,217866.9771441,0
+ESE.US,D,20070504,000000,42.9608,43.4776,42.7901,43.4776,211273.08712624,0
+ESE.US,D,20070507,000000,43.6162,44.0812,42.9697,43.0087,358971.61311516,0
+ESE.US,D,20070508,000000,42.9987,42.9987,41.9979,42.3103,371512.93334519,0
+ESE.US,D,20070509,000000,45.2745,47.0365,44.0902,46.5207,1135191.436866,0
+ESE.US,D,20070510,000000,46.0228,46.2154,45.4013,45.4491,413355.42011603,0
+ESE.US,D,20070511,000000,45.6786,45.939,45.4013,45.7534,160563.57725341,0
+ESE.US,D,20070514,000000,45.6397,45.8552,45.1049,45.4861,256905.13130056,0
+ESE.US,D,20070515,000000,45.5299,45.9929,44.7168,44.7357,197871.82501518,0
+ESE.US,D,20070516,000000,44.8006,45.4581,44.3476,45.4112,176999.69252972,0
+ESE.US,D,20070517,000000,45.3653,45.5479,44.9493,45.1319,243930.83334022,0
+ESE.US,D,20070518,000000,45.1409,46.2334,45.0411,46.1156,330534.39750844,0
+ESE.US,D,20070521,000000,46.1156,47.5404,46.1156,47.3917,406328.55236787,0
+ESE.US,D,20070522,000000,47.5863,48.0473,47.2691,47.8517,251276.42080653,0
+ESE.US,D,20070523,000000,47.8417,48.4713,47.5943,47.6302,223275.18971992,0
+ESE.US,D,20070524,000000,47.4297,47.4575,46.42,46.7153,249655.76110766,0
+ESE.US,D,20070525,000000,46.852,46.9937,46.5207,46.9178,155697.58910375,0
+ESE.US,D,20070529,000000,47.0555,47.3069,46.383,46.7053,165647.05653151,0
+ESE.US,D,20070530,000000,46.4728,47.1693,45.939,47.0745,171162.51127664,0
+ESE.US,D,20070531,000000,47.0745,47.3917,46.5297,46.8609,203705.99947845,0
+ESE.US,D,20070601,000000,47.0745,47.5503,46.9268,47.5404,393137.76554237,0
+ESE.US,D,20070604,000000,47.3549,47.4575,46.6225,46.817,154943.88712876,0
+ESE.US,D,20070605,000000,46.817,46.817,46.0228,46.1516,319504.49028143,0
+ESE.US,D,20070606,000000,45.7994,46.0128,45.0949,45.5948,243601.08872616,0
+ESE.US,D,20070607,000000,45.0031,45.0031,43.6682,43.7898,721618.52562163,0
+ESE.US,D,20070608,000000,43.8388,44.172,43.284,44.0902,373136.59983385,0
+ESE.US,D,20070611,000000,43.8836,44.1351,43.294,43.742,136235.6410316,0
+ESE.US,D,20070612,000000,43.3788,43.8747,42.8181,42.856,295501.28735735,0
+ESE.US,D,20070613,000000,42.9029,43.9326,42.2135,43.751,248469.08140237,0
+ESE.US,D,20070614,000000,43.6961,43.8836,42.9129,43.1543,234627.82571813,0
+ESE.US,D,20070615,000000,44.8545,45.0221,43.2651,43.3958,385243.94007032,0
+ESE.US,D,20070618,000000,43.4227,43.8836,43.2381,43.3499,210517.38062473,0
+ESE.US,D,20070619,000000,43.1214,43.8188,42.9319,43.5724,335508.63009069,0
+ESE.US,D,20070620,000000,43.5974,43.9226,42.5457,42.6095,284579.62456291,0
+ESE.US,D,20070621,000000,33.1949,35.2373,32.3737,33.5162,6934298.7130453,0
+ESE.US,D,20070622,000000,33.982,34.8182,33.1579,34.2286,2034347.8703905,0
+ESE.US,D,20070625,000000,34.0728,34.1368,32.1173,32.2819,2072192.3289989,0
+ESE.US,D,20070626,000000,32.694,32.7877,32.3079,32.7799,1149353.4167949,0
+ESE.US,D,20070627,000000,32.4256,33.2607,32.1852,33.1579,1050960.2298452,0
+ESE.US,D,20070628,000000,33.0353,34.1078,33.0353,33.7007,723671.16078755,0
+ESE.US,D,20070629,000000,35.2373,35.2373,33.4333,33.5351,749080.53907188,0
+ESE.US,D,20070702,000000,33.7576,34.1996,33.3954,33.7486,659551.36843427,0
+ESE.US,D,20070703,000000,33.992,34.5718,33.9722,34.3672,699778.20682256,0
+ESE.US,D,20070705,000000,34.3872,35.0167,34.2564,34.9699,726702.00489972,0
+ESE.US,D,20070706,000000,35.0257,35.771,34.6466,35.4019,693286.5476577,0
+ESE.US,D,20070709,000000,35.6074,36.4016,35.3639,36.263,506774.37448359,0
+ESE.US,D,20070710,000000,36.0734,36.1811,35.2991,35.3919,763787.75021673,0
+ESE.US,D,20070711,000000,35.4487,35.5515,34.4151,35.4577,727019.7223546,0
+ESE.US,D,20070712,000000,35.7561,36.5144,35.7561,36.4874,618038.62627748,0
+ESE.US,D,20070713,000000,36.1712,37.0482,36.0923,36.7428,348370.6745654,0
+ESE.US,D,20070716,000000,36.5334,36.7528,36.0444,36.1083,666799.73636391,0
+ESE.US,D,20070717,000000,36.254,36.8196,35.771,35.8,635335.68569808,0
+ESE.US,D,20070718,000000,35.8,35.9317,35.4019,35.8,340480.85814641,0
+ESE.US,D,20070719,000000,36.1622,36.8007,36.0264,36.5413,277337.27021286,0
+ESE.US,D,20070720,000000,36.4584,36.6241,34.8571,35.0347,398110.99586136,0
+ESE.US,D,20070723,000000,35.2273,35.6813,35.0717,35.5047,436712.16323445,0
+ESE.US,D,20070724,000000,35.2273,35.4398,34.5169,34.6546,572622.06870505,0
+ESE.US,D,20070725,000000,34.9699,35.2751,34.454,34.8282,516616.59974204,0
+ESE.US,D,20070726,000000,34.0818,34.6835,33.2527,34.1178,514346.4734477,0
+ESE.US,D,20070727,000000,33.9332,34.2734,33.1679,33.4822,379622.24541913,0
+ESE.US,D,20070730,000000,33.2697,35.0617,33.1011,34.5997,329242.48016037,0
+ESE.US,D,20070731,000000,34.8851,34.8851,33.4982,33.5451,421576.98567562,0
+ESE.US,D,20070801,000000,33.5451,34.0728,32.8337,33.6199,399627.42018071,0
+ESE.US,D,20070802,000000,33.7766,34.5338,33.6908,34.4052,350859.29425142,0
+ESE.US,D,20070803,000000,34.4052,34.5997,33.2797,33.3575,482777.18513909,0
+ESE.US,D,20070806,000000,33.2986,34.8092,32.9584,34.4969,559757.01744055,0
+ESE.US,D,20070807,000000,34.4251,35.3739,34.1078,35.1105,993982.5655155,0
+ESE.US,D,20070808,000000,35.6992,40.2339,35.6074,37.9571,2067216.0918901,0
+ESE.US,D,20070809,000000,37.9571,39.7321,37.1968,38.7772,1652778.2274482,0
+ESE.US,D,20070810,000000,39.6024,39.6672,32.3737,33.1211,2202804.2708527,0
+ESE.US,D,20070813,000000,33.982,34.454,30.937,31.9437,861744.95264644,0
+ESE.US,D,20070814,000000,31.818,31.9806,30.4571,30.6037,523643.4674902,0
+ESE.US,D,20070815,000000,30.5399,31.4438,29.7976,29.9552,478123.67680151,0
+ESE.US,D,20070816,000000,29.9552,30.3193,27.406,29.0962,724862.85180916,0
+ESE.US,D,20070817,000000,31.7721,31.7721,29.0872,30.3005,508830.0164393,0
+ESE.US,D,20070820,000000,30.2905,30.3753,29.8435,30.1867,356051.01796209,0
+ESE.US,D,20070821,000000,29.9552,30.5109,29.8245,30.2905,227279.23146202,0
+ESE.US,D,20070822,000000,30.5199,30.928,29.8065,30.3463,343077.722265,0
+ESE.US,D,20070823,000000,30.056,30.1029,29.2608,29.5432,572406.58210315,0
+ESE.US,D,20070824,000000,29.8245,30.3653,29.2608,29.5432,330965.37071222,0
+ESE.US,D,20070827,000000,29.5072,29.8245,28.9415,29.0602,197871.82501518,0
+ESE.US,D,20070828,000000,28.6781,29.2148,28.4007,28.4945,256140.40442968,0
+ESE.US,D,20070829,000000,28.5973,30.5199,28.4007,30.2156,386975.85099156,0
+ESE.US,D,20070830,000000,29.8435,30.4211,29.5342,29.9462,224681.36508016,0
+ESE.US,D,20070831,000000,30.4571,31.0278,30.0021,30.4031,289228.12158417,0
+ESE.US,D,20070904,000000,30.3753,31.9616,30.1029,31.5396,215384.37103766,0
+ESE.US,D,20070905,000000,31.2772,31.2772,29.9552,30.3753,257550.58884298,0
+ESE.US,D,20070906,000000,30.5199,30.8073,29.8534,30.5019,206083.3679421,0
+ESE.US,D,20070907,000000,29.7417,29.8065,28.5783,29.3746,229331.86662794,0
+ESE.US,D,20070910,000000,29.4703,29.4703,28.1353,28.3837,282960.96939057,0
+ESE.US,D,20070911,000000,28.4207,28.9036,28.0795,28.4007,384814.97139306,0
+ESE.US,D,20070912,000000,28.3548,28.8457,28.1273,28.5035,441795.64251254,0
+ESE.US,D,20070913,000000,28.6522,29.5621,28.4666,28.9494,520612.62337803,0
+ESE.US,D,20070914,000000,28.6711,29.2238,28.6342,29.131,293234.1678528,0
+ESE.US,D,20070917,000000,28.9415,28.9494,28.4566,28.5604,281120.81403676,0
+ESE.US,D,20070918,000000,28.695,29.5072,28.4376,29.3376,365352.02105764,0
+ESE.US,D,20070919,000000,29.3376,30.7524,29.177,29.3845,474446.37288367,0
+ESE.US,D,20070920,000000,29.4134,29.5252,28.1942,28.3449,854719.08716153,0
+ESE.US,D,20070921,000000,28.4207,28.9494,28.3917,28.9415,491638.19466148,0
+ESE.US,D,20070924,000000,29.0782,29.2608,28.695,29.0602,307718.87655291,0
+ESE.US,D,20070925,000000,28.7709,29.5711,28.4376,29.4613,316804.39304658,0
+ESE.US,D,20070926,000000,29.597,31.0567,29.4324,30.5019,473798.91081473,0
+ESE.US,D,20070927,000000,30.5768,31.0008,30.1487,30.7434,148132.50598249,0
+ESE.US,D,20070928,000000,30.8362,31.5576,30.6497,30.7434,230733.03067187,0
+ESE.US,D,20071001,000000,30.5019,32.5443,30.3933,32.5443,245011.27313947,0
+ESE.US,D,20071002,000000,32.3737,33.1011,31.5396,33.0253,256682.62885582,0
+ESE.US,D,20071003,000000,32.7699,33.992,32.1083,33.2986,281665.04298943,0
+ESE.US,D,20071004,000000,33.5261,34.3393,33.0163,33.9432,219167.91486156,0
+ESE.US,D,20071005,000000,34.2385,35.6074,33.982,35.2821,199163.74236325,0
+ESE.US,D,20071008,000000,35.2751,36.0734,34.9898,36.0734,260901.15493656,0
+ESE.US,D,20071009,000000,36.0734,37.4223,35.9027,37.1499,280799.08752882,0
+ESE.US,D,20071010,000000,37.1499,37.3774,35.7471,36.5244,180136.77654794,0
+ESE.US,D,20071011,000000,36.6321,38.2155,35.9506,36.66,340914.83813999,0
+ESE.US,D,20071012,000000,36.5044,37.3205,36.1811,37.0282,362106.69260685,0
+ESE.US,D,20071015,000000,36.9055,36.9055,35.7471,36.0734,464389.6632866,0
+ESE.US,D,20071016,000000,36.0734,36.3936,35.6902,35.8289,215276.12660508,0
+ESE.US,D,20071017,000000,36.1532,36.3936,34.895,35.7371,196136.90730414,0
+ESE.US,D,20071018,000000,35.4487,36.678,35.2373,36.5592,229115.37776279,0
+ESE.US,D,20071019,000000,36.4954,36.4954,34.7464,34.913,235926.75890906,0
+ESE.US,D,20071022,000000,34.4251,35.9027,34.02,35.4398,167696.68490763,0
+ESE.US,D,20071023,000000,35.8099,36.4196,35.2273,36.2719,146723.32383245,0
+ESE.US,D,20071024,000000,35.9796,36.4096,34.7214,36.0734,160455.33282084,0
+ESE.US,D,20071025,000000,36.1891,36.7149,35.1205,35.7371,115475.76203178,0
+ESE.US,D,20071026,000000,36.2918,36.2918,35.1953,35.9227,177214.17686834,0
+ESE.US,D,20071029,000000,36.0444,36.8486,35.2821,36.8386,245223.75295156,0
+ESE.US,D,20071030,000000,36.8196,38.0379,36.5682,37.5849,404378.14805494,0
+ESE.US,D,20071031,000000,37.5849,38.7124,36.4016,38.2824,201539.10630038,0
+ESE.US,D,20071101,000000,37.7415,38.2055,35.1953,35.6074,361566.47270723,0
+ESE.US,D,20071102,000000,35.8389,36.4674,34.6835,35.8479,399300.68235645,0
+ESE.US,D,20071105,000000,35.1475,35.8479,34.6366,35.3091,176889.44357061,0
+ESE.US,D,20071106,000000,35.5047,37.5659,35.4019,37.5131,153641.94714804,0
+ESE.US,D,20071107,000000,36.9154,37.4393,36.3647,36.4096,193324.55658364,0
+ESE.US,D,20071108,000000,36.66,37.6329,35.5137,36.6072,305341.50808926,0
+ESE.US,D,20071109,000000,35.8848,36.1003,33.5261,34.3672,441795.64251254,0
+ESE.US,D,20071112,000000,34.454,35.4767,32.7967,33.4144,343077.722265,0
+ESE.US,D,20071113,000000,34.0898,34.0898,31.343,32.7219,602682.95080043,0
+ESE.US,D,20071114,000000,33.7486,34.3772,32.4985,33.0253,404164.66597958,0
+ESE.US,D,20071115,000000,32.8337,33.8394,31.5576,32.0445,454116.46482437,0
+ESE.US,D,20071116,000000,32.0355,32.5923,31.4528,31.8728,255392.71603427,0
+ESE.US,D,20071119,000000,31.6774,31.799,30.3753,30.5109,277874.48332269,0
+ESE.US,D,20071120,000000,30.5669,31.5396,30.1867,30.7983,303399.12188245,0
+ESE.US,D,20071121,000000,30.6307,31.7721,30.4571,30.7434,478771.13887045,0
+ESE.US,D,20071123,000000,31.1774,32.4157,30.9639,32.1852,113853.09780637,0
+ESE.US,D,20071126,000000,32.3538,32.6301,30.5399,30.6037,235604.03013786,0
+ESE.US,D,20071127,000000,31.818,32.6751,31.4528,32.0355,329773.6796906,0
+ESE.US,D,20071128,000000,32.5174,34.2096,32.5174,33.7925,326856.09132733,0
+ESE.US,D,20071129,000000,33.982,34.48,33.6738,34.3962,224034.90527449,0
+ESE.US,D,20071130,000000,34.8182,35.2373,33.7846,34.1996,263714.50792031,0
+ESE.US,D,20071203,000000,34.489,34.489,33.0063,33.0063,126729.17396679,0
+ESE.US,D,20071204,000000,33.0163,34.011,32.6022,33.6388,180675.9941843,0
+ESE.US,D,20071205,000000,34.48,36.244,34.48,36.1272,298961.10014678,0
+ESE.US,D,20071206,000000,36.1712,37.3205,36.1182,36.9973,280909.33648793,0
+ESE.US,D,20071207,000000,37.2447,37.4313,36.4584,37.0152,121528.42988674,0
+ESE.US,D,20071210,000000,36.9594,37.9201,36.9414,37.1779,102069.48860438,0
+ESE.US,D,20071211,000000,37.5481,37.7995,35.2463,35.3639,192677.09451471,0
+ESE.US,D,20071212,000000,36.2918,37.0152,35.9416,36.7149,185467.81485239,0
+ESE.US,D,20071213,000000,36.0075,36.9414,35.8,36.7618,137098.58970242,0
+ESE.US,D,20071214,000000,36.6321,37.0282,35.8,36.0734,193649.28988139,0
+ESE.US,D,20071217,000000,35.9886,35.9886,34.7553,34.7553,151264.57868439,0
+ESE.US,D,20071218,000000,35.1475,36.3746,35.0347,36.2819,260689.67738772,0
+ESE.US,D,20071219,000000,36.1442,36.8486,36.0075,36.5244,139698.46061081,0
+ESE.US,D,20071220,000000,37.1779,37.3395,36.1811,36.8776,219061.67495551,0
+ESE.US,D,20071221,000000,37.1779,37.4483,36.6321,36.7618,385785.1622332,0
+ESE.US,D,20071224,000000,37.131,38.3203,36.9244,37.8733,76981.836827988,0
+ESE.US,D,20071226,000000,37.6239,38.5667,37.4573,38.2155,126288.17813036,0
+ESE.US,D,20071227,000000,38.0109,38.2734,37.3205,37.3205,124771.75381101,0
+ESE.US,D,20071228,000000,37.8653,38.456,37.2168,37.4123,126504.66699552,0
+ESE.US,D,20071231,000000,37.2267,37.2267,36.225,36.9414,127910.84235576,0
+ESE.US,D,20080102,000000,36.7718,36.9973,35.0167,35.6164,221544.28106194,0
+ESE.US,D,20080103,000000,35.6353,36.7149,35.4019,35.5605,159152.39057685,0
+ESE.US,D,20080104,000000,35.1475,35.4487,34.5618,34.6186,201220.38658222,0
+ESE.US,D,20080107,000000,35.0437,35.5415,34.5069,35.1005,219167.91486156,0
+ESE.US,D,20080108,000000,35.3371,35.6074,33.2328,33.2427,171997.39657606,0
+ESE.US,D,20080109,000000,33.0253,34.02,32.3159,33.4822,345454.08846539,0
+ESE.US,D,20080110,000000,33.0253,36.1712,33.0253,35.2991,251150.13563519,0
+ESE.US,D,20080111,000000,35.0537,35.1655,34.0728,34.434,121747.92554169,0
+ESE.US,D,20080114,000000,34.7304,35.1475,34.489,34.9509,105202.56356955,0
+ESE.US,D,20080115,000000,34.3962,35.5137,33.982,34.8092,216249.32423502,0
+ESE.US,D,20080116,000000,34.7923,35.8289,34.3104,35.0617,288039.43735234,0
+ESE.US,D,20080117,000000,35.2463,35.7471,32.8157,33.0821,152344.01622037,0
+ESE.US,D,20080118,000000,32.3448,33.7107,31.8808,33.5162,404817.13936484,0
+ESE.US,D,20080122,000000,32.1951,33.8564,31.9996,32.5174,281800.34853015,0
+ESE.US,D,20080123,000000,31.5096,34.7743,31.5096,34.7304,252516.22046485,0
+ESE.US,D,20080124,000000,35.3539,36.244,35.0717,35.2103,294311.60086226,0
+ESE.US,D,20080125,000000,35.4398,36.3188,34.8771,35.5415,138722.25619109,0
+ESE.US,D,20080128,000000,35.3091,36.5502,34.6276,35.5326,253769.04954561,0
+ESE.US,D,20080129,000000,35.8,35.8199,34.6097,34.895,248579.33036147,0
+ESE.US,D,20080130,000000,34.5817,36.1272,33.7846,34.3672,247277.39038075,0
+ESE.US,D,20080131,000000,33.6828,35.2183,33.2986,34.6925,254088.77152702,0
+ESE.US,D,20080201,000000,34.8771,36.9504,34.8671,36.3548,197916.92686208,0
+ESE.US,D,20080204,000000,36.3548,36.5592,35.4308,36.3647,120019.02141024,0
+ESE.US,D,20080205,000000,35.4957,35.6902,34.434,34.9319,150615.11208893,0
+ESE.US,D,20080206,000000,35.2751,35.5905,34.3672,34.6276,159917.11744775,0
+ESE.US,D,20080207,000000,34.6925,34.8182,33.0353,33.573,391298.61245181,0
+ESE.US,D,20080208,000000,32.3159,33.2427,31.4438,32.233,440729.234399,0
+ESE.US,D,20080211,000000,32.0445,32.262,31.4258,31.7532,332913.77049863,0
+ESE.US,D,20080212,000000,31.7532,32.3897,31.4908,31.9347,187580.58581418,0
+ESE.US,D,20080213,000000,32.3737,32.7799,31.837,32.7599,131210.29302285,0
+ESE.US,D,20080214,000000,32.8507,32.8507,31.5396,31.9098,165102.82757883,0
+ESE.US,D,20080215,000000,31.799,32.0355,31.4438,31.7631,202735.80863832,0
+ESE.US,D,20080219,000000,32.3079,32.5174,31.0477,31.4169,184785.27356919,0
+ESE.US,D,20080220,000000,31.2592,31.9996,30.8073,31.9806,142500.78869865,0
+ESE.US,D,20080221,000000,31.8808,32.9673,31.352,31.4438,238946.57812532,0
+ESE.US,D,20080222,000000,31.4348,31.5486,30.2905,31.1774,344048.91536841,0
+ESE.US,D,20080225,000000,31.2413,31.2413,30.1967,30.8811,351402.52094084,0
+ESE.US,D,20080226,000000,30.7055,31.4348,30.5399,31.2682,395731.62287117,0
+ESE.US,D,20080227,000000,30.928,32.0355,30.6497,30.6497,438154.42007222,0
+ESE.US,D,20080228,000000,30.5199,31.5766,30.3104,31.2962,501366.16190777,0
+ESE.US,D,20080229,000000,30.8811,31.0946,30.3653,30.5768,965770.85914332,0
+ESE.US,D,20080303,000000,30.5399,31.6114,30.4771,31.4628,1000794.948925,0
+ESE.US,D,20080304,000000,31.2124,31.7631,31.0757,31.0757,1030745.5820613,0
+ESE.US,D,20080305,000000,31.3062,32.262,30.9739,32.2051,905645.08589951,0
+ESE.US,D,20080306,000000,32.0894,33.2328,32.0255,32.5343,646039.85736409,0
+ESE.US,D,20080307,000000,32.0624,32.9773,31.8808,32.6201,434833.92187658,0
+ESE.US,D,20080310,000000,32.7877,32.9045,32.262,32.6022,442767.83787921,0
+ESE.US,D,20080311,000000,33.6648,34.489,32.8157,34.2824,395626.38522839,0
+ESE.US,D,20080312,000000,35.2821,38.9278,35.2821,37.9731,1595095.9720436,0
+ESE.US,D,20080313,000000,38.0109,39.7789,38.0109,39.7789,1064515.8404991,0
+ESE.US,D,20080314,000000,39.6313,39.77,37.2447,37.2637,715656.06146047,0
+ESE.US,D,20080317,000000,36.1362,38.42,36.1362,37.6039,475982.84246831,0
+ESE.US,D,20080318,000000,38.6496,40.2899,38.0199,39.9525,385098.61189695,0
+ESE.US,D,20080319,000000,40.0923,40.2139,37.557,37.6877,386600.00226733,0
+ESE.US,D,20080320,000000,38.5956,38.6126,37.1589,37.3774,868530.27494783,0
+ESE.US,D,20080324,000000,37.4483,38.4011,37.4483,38.0479,363078.88797352,0
+ESE.US,D,20080325,000000,38.1037,38.1517,36.7239,37.8733,340480.85814641,0
+ESE.US,D,20080326,000000,37.5481,38.2444,36.8386,38.1417,358240.96319526,0
+ESE.US,D,20080327,000000,38.3302,38.438,36.8586,36.8875,296244.96669968,0
+ESE.US,D,20080328,000000,36.9973,37.1779,36.1182,36.3268,238198.88972993,0
+ESE.US,D,20080331,000000,36.3268,37.0052,35.9416,36.7328,232467.9483829,0
+ESE.US,D,20080401,000000,37.0841,37.7317,36.8776,37.5849,231275.25509802,0
+ESE.US,D,20080402,000000,37.8733,38.5218,37.2727,37.9201,240791.74479547,0
+ESE.US,D,20080403,000000,37.6527,38.0569,37.1968,37.5221,248039.11046184,0
+ESE.US,D,20080404,000000,37.6687,38.6036,37.6039,38.0569,266415.60741843,0
+ESE.US,D,20080407,000000,38.1686,38.7034,37.7317,37.8453,158998.0420341,0
+ESE.US,D,20080408,000000,37.4573,38.3302,37.1499,38.1965,253550.55615393,0
+ESE.US,D,20080409,000000,38.002,38.5218,36.9244,37.3844,311827.15367454,0
+ESE.US,D,20080410,000000,37.2916,38.1327,36.6321,37.9281,224855.75888821,0
+ESE.US,D,20080411,000000,37.4313,37.4313,35.9696,36.0544,216361.57772066,0
+ESE.US,D,20080414,000000,36.1083,37.0571,35.8099,36.3936,129910.35756866,0
+ESE.US,D,20080415,000000,36.9334,37.7695,36.8875,37.5749,253488.41583152,0
+ESE.US,D,20080416,000000,37.9201,40.4355,37.9201,40.4265,501581.64850966,0
+ESE.US,D,20080417,000000,40.1681,41.1478,39.5834,40.9234,351430.58431225,0
+ESE.US,D,20080418,000000,41.1578,41.7834,41.1389,41.4042,303011.24599905,0
+ESE.US,D,20080421,000000,41.0342,41.6846,41.0342,41.6478,152728.88531398,0
+ESE.US,D,20080422,000000,41.3774,42.1755,41.1578,41.8303,278392.65343049,0
+ESE.US,D,20080423,000000,42.0907,42.6385,41.6198,41.8303,268815.0256739,0
+ESE.US,D,20080424,000000,41.8872,42.6814,41.2506,42.3103,182609.36002173,0
+ESE.US,D,20080425,000000,43.0087,43.5724,42.0059,43.1922,273584.79655017,0
+ESE.US,D,20080428,000000,43.0555,43.6442,42.6485,43.1733,221366.88046411,0
+ESE.US,D,20080429,000000,43.2102,43.6442,42.9608,43.4227,225602.44502034,0
+ESE.US,D,20080430,000000,43.6442,44.0712,43.0087,43.0655,287358.90059568,0
+ESE.US,D,20080501,000000,43.1364,44.7068,43.1294,44.3287,253824.17402516,0
+ESE.US,D,20080502,000000,44.5153,44.5791,43.0087,43.2102,267218.42029338,0
+ESE.US,D,20080505,000000,43.2102,44.4035,43.2102,43.6682,303069.3772684,0
+ESE.US,D,20080506,000000,43.4576,44.1002,43.0087,44.0164,299885.18687674,0
+ESE.US,D,20080507,000000,43.1922,44.5601,39.8598,43.0555,680339.31080549,0
+ESE.US,D,20080508,000000,43.0655,44.6529,43.0655,44.5432,422066.09014874,0
+ESE.US,D,20080509,000000,43.8836,45.8452,43.732,45.4771,670642.41372042,0
+ESE.US,D,20080512,000000,45.6686,46.1516,44.8545,45.4112,290036.94803871,0
+ESE.US,D,20080513,000000,45.4581,46.844,45.3653,46.6025,272710.82298343,0
+ESE.US,D,20080514,000000,46.4828,46.4828,45.6128,45.6966,282171.18593807,0
+ESE.US,D,20080515,000000,45.6048,45.6048,44.4514,44.9393,287360.90512221,0
+ESE.US,D,20080516,000000,45.0311,45.5759,43.4866,45.3384,419856.09965028,0
+ESE.US,D,20080519,000000,45.2356,46.1516,44.6529,45.3753,247784.53559263,0
+ESE.US,D,20080520,000000,44.8105,45.1588,44.3386,44.8914,105953.25875473,0
+ESE.US,D,20080521,000000,45.1787,45.495,44.8825,45.3214,492230.53225087,0
+ESE.US,D,20080522,000000,45.5389,45.8742,45.1499,45.5569,404739.96509347,0
+ESE.US,D,20080523,000000,45.4202,45.505,44.3935,45.1687,141910.4556358,0
+ESE.US,D,20080527,000000,45.2555,46.7432,45.2555,46.42,216719.38570612,0
+ESE.US,D,20080528,000000,46.5207,47.4845,46.4638,46.5576,248931.12476735,0
+ESE.US,D,20080529,000000,46.5008,47.8417,46.5008,47.2071,206966.36187823,0
+ESE.US,D,20080530,000000,47.0106,48.1969,46.393,47.6391,171864.09556187,0
+ESE.US,D,20080602,000000,47.3349,47.6123,46.2434,46.9837,193107.06545523,0
+ESE.US,D,20080603,000000,47.0555,47.2071,45.4771,46.2524,237490.28960185,0
+ESE.US,D,20080604,000000,46.1516,47.1313,46.0128,46.5008,195999.59723688,0
+ESE.US,D,20080605,000000,46.5386,47.4487,46.2702,47.2071,196040.69003074,0
+ESE.US,D,20080606,000000,46.9358,47.279,45.8183,45.8452,128941.16899178,0
+ESE.US,D,20080609,000000,45.8552,46.6414,45.2645,46.373,194250.64784015,0
+ESE.US,D,20080610,000000,45.7335,46.1954,45.3653,45.9929,254643.02311234,0
+ESE.US,D,20080611,000000,45.965,46.5486,45.7534,45.8273,236023.97844573,0
+ESE.US,D,20080612,000000,46.2434,47.3917,45.956,46.9078,348435.82167761,0
+ESE.US,D,20080613,000000,47.4575,47.8517,46.8799,47.6571,175089.37874737,0
+ESE.US,D,20080616,000000,47.2889,47.6761,46.8699,47.1693,140081.3251779,0
+ESE.US,D,20080617,000000,47.1024,47.1513,45.4202,45.514,430530.20341836,0
+ESE.US,D,20080618,000000,45.3653,45.9011,44.2728,45.2925,250899.56981904,0
+ESE.US,D,20080619,000000,45.1977,46.0308,45.0311,46.0308,192773.31178811,0
+ESE.US,D,20080620,000000,45.6587,45.9111,43.751,44.181,329544.16140301,0
+ESE.US,D,20080623,000000,44.4873,45.4491,43.6063,45.1588,243123.00914895,0
+ESE.US,D,20080624,000000,44.7827,45.066,43.8936,43.9695,213395.88072068,0
+ESE.US,D,20080625,000000,44.199,45.9929,44.199,45.4681,280970.47454707,0
+ESE.US,D,20080626,000000,44.8195,44.8195,42.9219,43.0266,300763.16949654,0
+ESE.US,D,20080627,000000,43.0935,43.5894,42.3481,42.9418,397917.55905128,0
+ESE.US,D,20080630,000000,42.8839,44.3476,42.7801,43.3958,327777.17126751,0
+ESE.US,D,20080701,000000,42.7722,44.0902,42.6185,43.7898,256181.49722352,0
+ESE.US,D,20080702,000000,43.5255,43.771,42.3103,42.5457,322807.95000158,0
+ESE.US,D,20080703,000000,43.1633,43.706,42.3103,43.6512,203663.90442134,0
+ESE.US,D,20080707,000000,44.1351,44.7168,42.6665,43.3309,275564.26649777,0
+ESE.US,D,20080708,000000,43.5724,44.9941,43.2561,44.9113,228511.01301423,0
+ESE.US,D,20080709,000000,45.1229,46.0408,43.9605,43.9695,130741.23381501,0
+ESE.US,D,20080710,000000,43.706,45.1977,43.6602,44.8825,131381.6800411,0
+ESE.US,D,20080711,000000,44.4414,46.2054,43.8388,45.8372,143660.40729581,0
+ESE.US,D,20080714,000000,46.1596,46.3451,44.5242,45.066,138038.71264462,0
+ESE.US,D,20080715,000000,44.623,45.1049,43.1134,44.181,179829.08172571,0
+ESE.US,D,20080716,000000,41.526,43.0087,38.429,42.1755,1015564.3003923,0
+ESE.US,D,20080717,000000,41.8682,42.8839,41.119,42.413,237740.85541801,0
+ESE.US,D,20080718,000000,41.9979,42.4699,40.7508,42.1297,230057.50523152,0
+ESE.US,D,20080721,000000,42.5167,43.3499,41.9341,43.322,197461.89933995,0
+ESE.US,D,20080722,000000,42.3581,42.5357,38.851,39.7789,1131186.3928607,0
+ESE.US,D,20080723,000000,39.0396,39.8249,37.0661,39.7121,1286459.0223402,0
+ESE.US,D,20080724,000000,39.7221,40.0733,38.6496,39.0108,294205.36095621,0
+ESE.US,D,20080725,000000,39.5016,39.7989,38.2913,38.6126,406400.71532292,0
+ESE.US,D,20080728,000000,38.5578,38.861,37.9371,38.6496,222717.9313448,0
+ESE.US,D,20080729,000000,38.7682,38.7772,36.7818,36.9414,619989.03059041,0
+ESE.US,D,20080730,000000,37.1968,38.5767,36.9973,37.8085,636129.47820365,0
+ESE.US,D,20080731,000000,38.429,38.8322,37.1399,38.0569,454584.52176894,0
+ESE.US,D,20080801,000000,38.0848,38.1786,36.5782,36.9883,294826.76418026,0
+ESE.US,D,20080804,000000,36.8196,36.9154,35.9317,36.1442,162516.98835614,0
+ESE.US,D,20080805,000000,36.5144,37.9371,36.4486,37.7515,284589.64719556,0
+ESE.US,D,20080806,000000,37.8453,38.5218,37.2357,38.3203,182092.19217719,0
+ESE.US,D,20080807,000000,38.002,39.2412,37.7067,38.6126,293379.49602617,0
+ESE.US,D,20080808,000000,36.8486,39.2162,36.5334,38.4729,430522.18531224,0
+ESE.US,D,20080811,000000,38.3921,42.1945,38.3921,40.5712,397330.23277822,0
+ESE.US,D,20080812,000000,40.5183,41.7336,40.2139,41.1858,178893.97009982,0
+ESE.US,D,20080813,000000,40.9982,41.978,40.5183,41.0531,174860.86272304,0
+ESE.US,D,20080814,000000,40.4834,43.3598,40.4834,42.6665,181388.60336543,0
+ESE.US,D,20080815,000000,42.8471,44.2359,42.5917,43.2182,334505.36456282,0
+ESE.US,D,20080818,000000,43.2561,44.7547,42.8749,43.4676,315614.70655149,0
+ESE.US,D,20080819,000000,42.856,43.5724,42.1945,42.4329,309828.64072491,0
+ESE.US,D,20080820,000000,42.5077,43.4676,42.3103,43.1543,171478.224205,0
+ESE.US,D,20080821,000000,42.6893,43.284,42.2045,42.7623,161910.61908105,0
+ESE.US,D,20080822,000000,43.4058,43.78,42.7083,43.5974,142175.05313766,0
+ESE.US,D,20080825,000000,43.6063,43.6063,41.9441,42.5827,140990.37795889,0
+ESE.US,D,20080826,000000,42.6285,43.1444,42.0249,43.0935,140903.18105487,0
+ESE.US,D,20080827,000000,43.1823,44.8375,42.9797,44.4215,177982.9127923,0
+ESE.US,D,20080828,000000,44.3845,45.2257,44.3007,45.1877,151398.88196184,0
+ESE.US,D,20080829,000000,45.1687,45.3214,43.8658,44.0344,94130.561285426,0
+ESE.US,D,20080902,000000,44.5242,45.1687,43.2012,43.8658,174180.32596638,0
+ESE.US,D,20080903,000000,43.8658,44.8006,43.4138,43.8098,137058.49917184,0
+ESE.US,D,20080904,000000,43.275,43.715,41.2148,41.6098,114689.98763232,0
+ESE.US,D,20080905,000000,41.8124,42.1097,40.638,41.7764,82382.031297694,0
+ESE.US,D,20080908,000000,42.9697,43.4966,42.3771,43.4776,122509.64562279,0
+ESE.US,D,20080909,000000,43.6602,44.2818,41.7834,41.7834,161042.6590939,0
+ESE.US,D,20080910,000000,41.554,43.1823,41.554,42.3033,207183.85300664,0
+ESE.US,D,20080911,000000,41.8403,43.8388,41.2506,43.751,123596.09900163,0
+ESE.US,D,20080912,000000,43.5804,44.8006,43.4058,44.3386,146453.71501427,0
+ESE.US,D,20080915,000000,43.5454,44.6799,42.8281,43.0935,135053.97264263,0
+ESE.US,D,20080916,000000,43.9326,45.948,42.6665,44.8625,324518.81339427,0
+ESE.US,D,20080917,000000,44.2538,45.7994,43.5354,44.9851,239493.8138678,0
+ESE.US,D,20080918,000000,45.6686,47.7469,45.0581,46.7981,772073.46062525,0
+ESE.US,D,20080919,000000,47.4935,49.9969,45.8922,48.2248,641393.36486937,0
+ESE.US,D,20080922,000000,48.3256,48.3256,46.0608,46.401,172108.64779843,0
+ESE.US,D,20080923,000000,46.3172,47.4935,45.3563,46.7532,266646.12796929,0
+ESE.US,D,20080924,000000,46.9457,47.6761,46.0797,46.0797,256076.25958074,0
+ESE.US,D,20080925,000000,45.7814,45.8742,44.633,45.522,217574.31627083,0
+ESE.US,D,20080926,000000,44.6529,46.9078,44.4963,46.2434,171849.0616129,0
+ESE.US,D,20080929,000000,45.495,45.9111,43.6682,43.9605,331530.64719347,0
+ESE.US,D,20080930,000000,43.6512,45.505,42.9987,44.5522,301414.64061853,0
+ESE.US,D,20081001,000000,44.6529,45.505,44.2359,44.5971,177494.81058243,0
+ESE.US,D,20081002,000000,44.623,44.623,41.119,41.6757,246849.42396676,0
+ESE.US,D,20081003,000000,42.413,43.5066,40.2799,40.6929,275082.17786749,0
+ESE.US,D,20081006,000000,39.8518,39.8518,36.4774,36.678,727011.70424848,0
+ESE.US,D,20081007,000000,37.1589,37.7895,34.7015,34.8182,209519.12641318,0
+ESE.US,D,20081008,000000,34.1078,36.7618,33.4822,34.7214,547234.74021254,0
+ESE.US,D,20081009,000000,34.8092,36.5972,32.6201,32.7499,238734.09831323,0
+ESE.US,D,20081010,000000,32.3737,35.5605,30.4771,34.6466,370884.51427829,0
+ESE.US,D,20081013,000000,35.8578,36.4196,35.0617,36.4196,363120.98303063,0
+ESE.US,D,20081014,000000,37.3675,37.3675,32.7877,33.6289,275275.61467756,0
+ESE.US,D,20081015,000000,33.1949,33.3954,29.2238,29.3276,441728.49087381,0
+ESE.US,D,20081016,000000,29.5711,29.9103,26.969,29.6698,737390.14035349,0
+ESE.US,D,20081017,000000,28.9216,30.8073,26.3853,29.4982,453045.0453945,0
+ESE.US,D,20081020,000000,29.7616,31.3062,29.5711,31.2962,225820.93841202,0
+ESE.US,D,20081021,000000,31.7631,32.272,30.2715,30.4471,240677.48678331,0
+ESE.US,D,20081022,000000,30.0759,30.6955,28.8656,29.5621,312060.6810152,0
+ESE.US,D,20081023,000000,29.8155,30.928,28.8836,30.3653,403084.22618033,0
+ESE.US,D,20081024,000000,29.0962,29.8624,28.2561,28.7519,212283.36849697,0
+ESE.US,D,20081027,000000,28.4007,29.4044,27.5057,27.6514,330928.28697143,0
+ESE.US,D,20081028,000000,28.6422,31.7242,27.8839,31.6574,446037.22064836,0
+ESE.US,D,20081029,000000,31.8529,32.1562,30.5299,30.7604,244291.64811548,0
+ESE.US,D,20081030,000000,30.9739,32.1083,30.6497,32.0624,177161.05691532,0
+ESE.US,D,20081031,000000,31.6204,32.2899,31.2124,31.9098,298286.57696969,0
+ESE.US,D,20081103,000000,31.8808,32.0355,31.5296,31.8728,356712.51171673,0
+ESE.US,D,20081104,000000,32.1373,33.8194,31.7631,33.3665,394407.63309863,0
+ESE.US,D,20081105,000000,32.8965,33.6388,31.2772,31.4169,207288.08838616,0
+ESE.US,D,20081106,000000,31.2592,32.0894,30.6955,30.928,146696.26272431,0
+ESE.US,D,20081107,000000,31.2124,32.4256,31.0667,32.3637,179378.06325664,0
+ESE.US,D,20081110,000000,32.8865,33.0621,31.2862,31.845,231265.23246538,0
+ESE.US,D,20081111,000000,30.5019,31.362,29.6419,30.1388,353615.51822909,0
+ESE.US,D,20081112,000000,29.579,29.7517,27.7173,28.1083,278336.52668768,0
+ESE.US,D,20081113,000000,29.8245,32.3737,29.2698,32.1662,786598.25985594,0
+ESE.US,D,20081114,000000,31.7342,32.1852,28.704,28.7709,475302.30571164,0
+ESE.US,D,20081117,000000,28.6063,30.4929,28.5135,29.4414,266737.33392637,0
+ESE.US,D,20081118,000000,29.4613,30.2435,28.0225,28.8457,519613.36690321,0
+ESE.US,D,20081119,000000,28.7519,29.4044,26.0351,26.0351,389013.45220851,0
+ESE.US,D,20081120,000000,25.8275,26.528,23.9009,24.0196,284252.88673865,0
+ESE.US,D,20081121,000000,24.4088,25.3147,22.973,25.1571,422451.96150561,0
+ESE.US,D,20081124,000000,25.4065,27.7273,25.176,27.4339,434980.25231321,0
+ESE.US,D,20081125,000000,27.6793,27.8939,26.2256,27.5427,322451.14427939,0
+ESE.US,D,20081126,000000,26.8114,29.587,26.7544,29.5711,228473.92927344,0
+ESE.US,D,20081128,000000,28.8656,29.0342,27.7542,28.283,182699.56371554,0
+ESE.US,D,20081201,000000,27.5626,27.7273,25.2329,25.3795,255052.94878757,0
+ESE.US,D,20081202,000000,25.9123,27.4239,24.9136,27.4239,348919.91483441,0
+ESE.US,D,20081203,000000,26.931,28.6781,26.5728,28.3449,298597.27858172,0
+ESE.US,D,20081204,000000,28.0895,29.3186,26.8492,27.5247,269186.86534507,0
+ESE.US,D,20081205,000000,27.0348,29.0782,26.0261,28.9494,237148.51782862,0
+ESE.US,D,20081208,000000,29.5621,34.1468,29.5621,33.2607,717572.38882241,0
+ESE.US,D,20081209,000000,32.5733,33.9722,31.8728,33.0432,382796.41317815,0
+ESE.US,D,20081210,000000,33.1949,35.1295,33.1949,34.3204,267482.01553197,0
+ESE.US,D,20081211,000000,34.1636,34.2564,31.2413,31.9347,214862.1918768,0
+ESE.US,D,20081212,000000,31.2124,33.8943,31.2124,33.3425,188667.03919302,0
+ESE.US,D,20081215,000000,33.6199,33.8664,31.5296,32.5343,161391.44670998,0
+ESE.US,D,20081216,000000,33.2248,35.8479,33.2248,35.6813,311306.97904021,0
+ESE.US,D,20081217,000000,35.0067,36.8875,34.8671,35.9886,200428.59860319,0
+ESE.US,D,20081218,000000,36.1532,36.652,33.8104,34.5718,189520.96749447,0
+ESE.US,D,20081219,000000,35.0347,36.8676,35.0347,35.8578,509690.96058359,0
+ESE.US,D,20081222,000000,36.207,36.3647,33.3854,34.903,190315.7622633,0
+ESE.US,D,20081223,000000,35.1953,35.7371,34.1468,34.4052,121814.07491716,0
+ESE.US,D,20081224,000000,34.5438,35.0717,33.8394,34.6097,40852.25066541,0
+ESE.US,D,20081226,000000,34.6925,35.9027,34.6925,35.771,122768.22954506,0
+ESE.US,D,20081229,000000,36.0165,36.5882,35.5515,36.0165,232409.81711355,0
+ESE.US,D,20081230,000000,36.0734,36.7818,35.6443,36.5682,281265.13994686,0
+ESE.US,D,20081231,000000,36.7328,38.2255,36.5592,37.8733,310135.33328388,0
+ESE.US,D,20090102,000000,37.9731,39.6493,37.9571,39.1784,231053.75491654,0
+ESE.US,D,20090105,000000,39.0776,39.4008,38.4011,38.842,252460.09372203,0
+ESE.US,D,20090106,000000,39.0965,39.5465,38.2155,38.7952,291060.25883186,0
+ESE.US,D,20090107,000000,38.3203,38.4101,35.9886,36.3188,361794.98873156,0
+ESE.US,D,20090108,000000,36.3468,37.7995,36.3468,37.557,207290.09291269,0
+ESE.US,D,20090109,000000,37.4483,37.4483,35.1953,36.225,264741.82776653,0
+ESE.US,D,20090112,000000,36.234,36.244,35.1105,35.6443,210726.85364703,0
+ESE.US,D,20090113,000000,35.5905,35.8389,34.5069,35.1753,306214.47939274,0
+ESE.US,D,20090114,000000,34.6366,34.8092,33.4333,33.6199,197947.99702328,0
+ESE.US,D,20090115,000000,33.6199,35.3271,32.3737,35.0717,283460.09649635,0
+ESE.US,D,20090116,000000,35.7082,36.1362,33.992,34.895,311810.11519904,0
+ESE.US,D,20090120,000000,34.2914,34.462,33.0163,33.1211,260686.67059793,0
+ESE.US,D,20090121,000000,33.0721,34.9509,32.7219,34.8481,295319.87770645,0
+ESE.US,D,20090122,000000,33.4433,34.5997,32.8067,33.7107,203462.44950515,0
+ESE.US,D,20090123,000000,32.8965,33.8664,32.253,32.9673,197329.60058902,0
+ESE.US,D,20090126,000000,32.9235,34.1468,32.3079,32.5823,335144.80852563,0
+ESE.US,D,20090127,000000,32.8597,33.7576,32.8437,33.0522,388229.68233558,0
+ESE.US,D,20090128,000000,33.7007,34.1268,33.4234,33.9042,506226.13647785,0
+ESE.US,D,20090129,000000,33.591,33.8394,32.9235,33.0063,346907.37019907,0
+ESE.US,D,20090130,000000,33.4234,33.6458,32.3348,32.7799,328026.7348204,0
+ESE.US,D,20090202,000000,32.0624,33.582,32.0624,32.8067,280374.12790462,0
+ESE.US,D,20090203,000000,33.1869,33.3765,32.5733,32.8507,359000.67874983,0
+ESE.US,D,20090204,000000,32.5343,32.7219,30.1129,30.6127,1291566.5559367,0
+ESE.US,D,20090205,000000,30.1867,30.9639,28.5683,30.8811,660974.58227001,0
+ESE.US,D,20090206,000000,29.7696,32.7599,28.8078,31.8728,465021.0891433,0
+ESE.US,D,20090209,000000,31.6774,33.0721,31.6774,32.7877,385374.23429472,0
+ESE.US,D,20090210,000000,32.4705,33.6199,31.6852,31.9098,404569.58033849,0
+ESE.US,D,20090211,000000,31.9806,33.14,31.9806,32.7409,238843.34500907,0
+ESE.US,D,20090212,000000,32.1373,33.1949,31.7631,33.13,264695.72365636,0
+ESE.US,D,20090213,000000,33.2986,35.0347,33.2986,34.011,351313.31951029,0
+ESE.US,D,20090217,000000,32.262,33.8943,31.9437,33.3425,389438.4118327,0
+ESE.US,D,20090218,000000,33.8484,34.5239,33.3665,34.011,455586.78503355,0
+ESE.US,D,20090219,000000,34.3672,34.7553,33.4623,33.6199,440885.58746827,0
+ESE.US,D,20090220,000000,33.0821,33.4902,32.1951,32.5823,330165.56462706,0
+ESE.US,D,20090223,000000,32.7139,32.8437,30.7524,30.9091,196716.21547108,0
+ESE.US,D,20090224,000000,31.4528,32.8237,31.2503,32.7499,264441.14878715,0
+ESE.US,D,20090225,000000,32.4446,32.7139,31.343,31.799,202449.16134463,0
+ESE.US,D,20090226,000000,31.9258,32.2899,30.7703,30.7793,134209.06471056,0
+ESE.US,D,20090227,000000,30.2067,30.7604,29.3666,30.0659,222693.87702645,0
+ESE.US,D,20090302,000000,29.9383,29.9462,27.9209,28.0037,191304.99610547,0
+ESE.US,D,20090303,000000,28.4376,28.5883,27.7452,27.8211,260304.80829412,0
+ESE.US,D,20090304,000000,28.4107,29.597,28.0795,29.0512,299571.47847492,0
+ESE.US,D,20090305,000000,28.2111,28.5334,26.8592,27.0068,266330.41504093,0
+ESE.US,D,20090306,000000,27.9029,30.1777,27.9029,30.1219,664484.50822267,0
+ESE.US,D,20090309,000000,30.0659,30.7793,28.9694,29.149,262158.99533364,0
+ESE.US,D,20090310,000000,29.8065,31.2224,29.4882,31.1415,276664.7515623,0
+ESE.US,D,20090311,000000,31.1954,32.0724,30.937,31.827,225729.73245494,0
+ESE.US,D,20090312,000000,31.6024,33.3425,31.4438,33.0063,410014.8766551,0
+ESE.US,D,20090313,000000,32.9673,33.3335,30.7703,31.9437,447175.79171695,0
+ESE.US,D,20090316,000000,32.4256,32.6851,31.5007,31.5007,3206680.1770531,0
+ESE.US,D,20090317,000000,31.3152,32.8157,30.7135,32.243,654594.17432752,0
+ESE.US,D,20090318,000000,32.253,33.9722,31.2592,33.4144,480022.96568795,0
+ESE.US,D,20090319,000000,33.992,34.0818,33.0911,33.573,274362.55284351,0
+ESE.US,D,20090320,000000,33.7107,33.9532,31.9806,32.3737,434380.89888097,0
+ESE.US,D,20090323,000000,33.2986,34.462,32.7319,34.462,331296.11758954,0
+ESE.US,D,20090324,000000,33.8394,34.3492,33.3515,33.6388,308537.7256401,0
+ESE.US,D,20090325,000000,34.0659,35.0816,32.8507,33.9432,268152.529656,0
+ESE.US,D,20090326,000000,34.0728,35.2553,33.8843,35.2273,423779.96033122,0
+ESE.US,D,20090327,000000,34.6366,34.6366,33.4044,33.8764,323647.84661732,0
+ESE.US,D,20090330,000000,32.8337,34.5069,32.3538,34.4251,368356.80632495,0
+ESE.US,D,20090331,000000,34.9699,36.8965,34.913,35.79,378739.25148302,0
+ESE.US,D,20090401,000000,35.0167,35.5985,33.9432,35.1295,415472.20013089,0
+ESE.US,D,20090402,000000,35.5985,37.8283,35.3919,36.8196,399143.32702389,0
+ESE.US,D,20090403,000000,36.6072,37.4861,35.6263,37.4861,255296.49876087,0
+ESE.US,D,20090406,000000,36.8676,36.9973,36.0075,36.7818,163828.95096951,0
+ESE.US,D,20090407,000000,36.1442,36.4486,35.5705,35.7371,191609.6841379,0
+ESE.US,D,20090408,000000,35.9127,36.4096,35.5326,36.3936,214009.26583862,0
+ESE.US,D,20090409,000000,37.1589,39.4737,37.131,39.2072,436909.60909758,0
+ESE.US,D,20090413,000000,36.8007,37.3595,35.0347,36.7718,405988.78512117,0
+ESE.US,D,20090414,000000,36.0075,36.7818,35.781,36.5972,323199.83493804,0
+ESE.US,D,20090415,000000,36.225,37.093,35.8389,36.3936,258538.82042187,0
+ESE.US,D,20090416,000000,36.9414,38.0659,36.7149,37.5031,320269.21715233,0
+ESE.US,D,20090417,000000,37.6329,39.2791,37.5221,39.0396,283506.20060652,0
+ESE.US,D,20090420,000000,38.0289,38.2444,36.9154,37.0841,224583.14328023,0
+ESE.US,D,20090421,000000,36.8486,38.5018,36.7618,38.1327,202754.85164035,0
+ESE.US,D,20090422,000000,37.6139,38.5956,37.2916,37.4662,613136.55665029,0
+ESE.US,D,20090423,000000,37.6239,38.1786,36.6152,37.7157,460684.29599734,0
+ESE.US,D,20090424,000000,38.1037,39.7321,37.6777,39.0686,287586.41435674,0
+ESE.US,D,20090427,000000,38.2824,39.6024,37.3105,38.89,177944.82678825,0
+ESE.US,D,20090428,000000,38.3742,39.316,37.993,38.5218,234074.57639607,0
+ESE.US,D,20090429,000000,38.7034,39.8598,38.6316,39.8419,356443.90516182,0
+ESE.US,D,20090430,000000,40.1761,40.4744,38.3013,38.456,403667.54340034,0
+ESE.US,D,20090501,000000,38.1137,38.8052,37.6139,38.7682,265966.59347588,0
+ESE.US,D,20090504,000000,39.0396,40.6929,39.0306,40.648,178610.32959594,0
+ESE.US,D,20090505,000000,40.4355,40.8436,38.9938,39.2691,332958.87234553,0
+ESE.US,D,20090506,000000,38.851,42.5357,38.851,40.4545,576279.3273576,0
+ESE.US,D,20090507,000000,40.8715,41.0431,38.2734,38.5578,340190.20179967,0
+ESE.US,D,20090508,000000,39.1883,39.5565,37.3774,37.7157,429538.96504966,0
+ESE.US,D,20090511,000000,37.122,37.7515,36.4386,36.4774,304870.4443549,0
+ESE.US,D,20090512,000000,36.7918,37.1679,35.7371,36.687,253244.86585822,0
+ESE.US,D,20090513,000000,35.9886,36.5502,35.1753,35.8,327738.08300019,0
+ESE.US,D,20090514,000000,36.0834,36.4486,35.4308,35.6723,270978.91206219,0
+ESE.US,D,20090515,000000,35.5515,36.0644,34.7304,35.0717,202005.15871842,0
+ESE.US,D,20090518,000000,35.2553,35.9696,34.903,35.781,254995.81978149,0
+ESE.US,D,20090519,000000,35.7631,37.4662,35.6353,37.2267,311552.53354004,0
+ESE.US,D,20090520,000000,37.4573,37.5131,36.0734,36.0923,380033.17335762,0
+ESE.US,D,20090521,000000,35.5415,35.9606,34.6276,35.3539,146110.94097777,0
+ESE.US,D,20090522,000000,35.4767,35.5805,34.6645,34.7015,90690.793761292,0
+ESE.US,D,20090526,000000,34.462,36.6321,34.462,36.6072,258552.85210759,0
+ESE.US,D,20090527,000000,36.4196,37.9661,36.0354,37.2816,333075.13488423,0
+ESE.US,D,20090528,000000,37.4023,37.5849,36.217,37.1878,218143.60180512,0
+ESE.US,D,20090529,000000,37.1779,37.5659,36.5972,37.5659,147563.22044819,0
+ESE.US,D,20090601,000000,37.9371,39.1334,37.7795,38.89,156831.14885601,0
+ESE.US,D,20090602,000000,38.1876,40.4175,38.1876,40.1681,181715.3411897,0
+ESE.US,D,20090603,000000,39.7031,40.5353,38.7224,39.1983,227482.69090475,0
+ESE.US,D,20090604,000000,39.335,39.9257,38.6595,39.6752,140322.87062467,0
+ESE.US,D,20090605,000000,40.1681,40.3707,38.5388,39.4088,272691.7799814,0
+ESE.US,D,20090608,000000,39.1334,41.1289,38.9648,40.5023,211856.40434625,0
+ESE.US,D,20090609,000000,40.6091,41.4422,40.5023,40.8525,291891.13507823,0
+ESE.US,D,20090610,000000,41.0082,41.3504,39.4088,40.2619,149160.82809198,0
+ESE.US,D,20090611,000000,40.4834,41.0252,39.3629,39.4377,411732.75589063,0
+ESE.US,D,20090612,000000,39.344,40.3995,39.344,40.3995,174653.39422727,0
+ESE.US,D,20090615,000000,40.0473,40.2899,38.9838,39.9995,209951.10188022,0
+ESE.US,D,20090616,000000,40.2619,40.4644,39.1883,39.335,123371.59203036,0
+ESE.US,D,20090617,000000,39.4088,40.7897,39.2072,40.2699,122835.38118379,0
+ESE.US,D,20090618,000000,40.1591,40.5093,39.761,40.2041,89864.928831255,0
+ESE.US,D,20090619,000000,41.9151,42.1007,41.2756,41.3234,378037.66719779,0
+ESE.US,D,20090622,000000,41.063,41.3774,39.6123,40.1951,256485.1829927,0
+ESE.US,D,20090623,000000,40.3796,40.5622,39.0776,39.1704,156760.99042749,0
+ESE.US,D,20090624,000000,39.6493,40.7318,39.4377,40.2799,242921.55423276,0
+ESE.US,D,20090625,000000,40.2619,41.8872,40.1681,41.6667,141992.6412235,0
+ESE.US,D,20090626,000000,41.535,41.8493,40.3896,41.0162,359102.90960282,0
+ESE.US,D,20090629,000000,41.063,41.3504,40.7707,41.3056,156546.50608887,0
+ESE.US,D,20090630,000000,41.507,41.564,41.0531,41.4322,116682.48700237,0
+ESE.US,D,20090701,000000,41.8403,43.3499,41.5719,42.9219,231403.54479589,0
+ESE.US,D,20090702,000000,42.1197,42.2753,41.5719,41.6008,253173.70516643,0
+ESE.US,D,20090706,000000,41.6577,41.6577,39.9347,40.4834,139968.06942899,0
+ESE.US,D,20090707,000000,40.2041,40.5023,39.3729,39.4088,92634.182231366,0
+ESE.US,D,20090708,000000,39.7031,39.8777,38.3482,38.6764,171116.40716647,0
+ESE.US,D,20090709,000000,39.0496,39.0496,38.1037,38.1237,155374.86033254,0
+ESE.US,D,20090710,000000,38.0109,38.7304,37.6977,38.6595,117399.10523656,0
+ESE.US,D,20090713,000000,38.9458,39.2602,38.2913,39.2162,210534.41910023,0
+ESE.US,D,20090714,000000,39.306,39.4377,38.6864,38.842,133736.99871293,0
+ESE.US,D,20090715,000000,39.4188,41.0252,39.3529,40.9703,124102.24195025,0
+ESE.US,D,20090716,000000,40.8715,41.6298,40.648,41.507,101879.05858411,0
+ESE.US,D,20090717,000000,41.3954,41.535,40.8715,41.0342,228000.86101255,0
+ESE.US,D,20090720,000000,41.3694,41.4322,40.9234,41.3056,135214.33476496,0
+ESE.US,D,20090721,000000,41.3864,41.9341,41.0431,41.6757,145873.40458406,0
+ESE.US,D,20090722,000000,41.6008,41.7675,40.8066,41.09,257507.4915226,0
+ESE.US,D,20090723,000000,40.9424,41.6946,40.7318,40.9613,248456.05197993,0
+ESE.US,D,20090724,000000,39.9257,40.3157,38.5767,39.3729,586581.5914545,0
+ESE.US,D,20090727,000000,39.1983,39.6842,38.9,38.9838,248164.39336993,0
+ESE.US,D,20090728,000000,38.6126,38.8322,38.1596,38.5856,132010.09910801,0
+ESE.US,D,20090729,000000,38.2544,38.5298,37.6039,37.6687,201271.50200873,0
+ESE.US,D,20090730,000000,38.0289,39.0776,37.5481,38.2345,262453.66073343,0
+ESE.US,D,20090731,000000,37.9571,38.5578,37.7995,38.002,153161.86304429,0
+ESE.US,D,20090803,000000,38.3203,38.9938,37.3595,38.5956,316139.89250215,0
+ESE.US,D,20090804,000000,38.3103,38.3921,37.7895,38.1876,194138.39435451,0
+ESE.US,D,20090805,000000,35.7271,36.7918,35.5705,35.7561,1084991.0767317,0
+ESE.US,D,20090806,000000,36.0165,36.1622,35.2553,35.4767,197963.03097225,0
+ESE.US,D,20090807,000000,35.8578,36.5782,35.7082,36.3548,125003.27662514,0
+ESE.US,D,20090810,000000,36.3008,36.3846,35.2651,35.8199,110565.67429846,0
+ESE.US,D,20090811,000000,35.9796,36.0544,34.7214,35.1005,156770.01079687,0
+ESE.US,D,20090812,000000,35.2273,35.781,35.0067,35.1753,174496.03889473,0
+ESE.US,D,20090813,000000,35.2651,35.4308,34.5069,34.8182,118832.34170494,0
+ESE.US,D,20090814,000000,34.9509,34.9799,33.5451,34.47,216816.60524278,0
+ESE.US,D,20090817,000000,33.7925,34.3004,33.3176,34.1636,331580.7603567,0
+ESE.US,D,20090818,000000,34.1368,34.8092,34.1368,34.5169,339496.63562057,0
+ESE.US,D,20090819,000000,34.4251,35.2103,33.8564,35.0617,180071.62943574,0
+ESE.US,D,20090820,000000,34.8182,35.8948,34.8182,35.7631,165610.97505398,0
+ESE.US,D,20090821,000000,36.1442,36.9504,36.0544,36.4874,245833.12901645,0
+ESE.US,D,20090824,000000,36.3846,36.9334,36.0444,36.4296,212319.44997449,0
+ESE.US,D,20090825,000000,36.9244,36.9244,36.1811,36.2819,126206.99480593,0
+ESE.US,D,20090826,000000,36.1362,36.1811,35.3091,35.6263,142163.02597848,0
+ESE.US,D,20090827,000000,35.6164,35.6164,34.5618,35.4957,65852.705537784,0
+ESE.US,D,20090828,000000,35.8479,36.0444,34.6186,34.7394,163980.29272247,0
+ESE.US,D,20090831,000000,34.47,34.5897,33.7846,34.2734,123416.69387726,0
+ESE.US,D,20090901,000000,34.0728,34.895,33.5261,33.7676,151282.61942315,0
+ESE.US,D,20090902,000000,33.6558,34.02,33.4433,33.5261,234686.95925074,0
+ESE.US,D,20090903,000000,33.5451,33.6199,32.7799,33.4623,92743.428927208,0
+ESE.US,D,20090904,000000,33.4333,34.1836,33.3425,34.028,115247.24600744,0
+ESE.US,D,20090908,000000,34.3962,34.3962,33.5531,33.8564,83002.432258486,0
+ESE.US,D,20090909,000000,33.7676,34.5438,33.7676,34.1178,92228.2656092,0
+ESE.US,D,20090910,000000,34.1178,35.2911,34.058,35.2911,122033.57057211,0
+ESE.US,D,20090911,000000,35.1655,36.1182,35.0437,35.4398,106985.58991728,0
+ESE.US,D,20090914,000000,35.2911,35.8758,34.903,35.5236,70961.24139749,0
+ESE.US,D,20090915,000000,35.3639,36.3746,35.3639,36.254,100423.7723239,0
+ESE.US,D,20090916,000000,36.254,38.2444,35.6723,37.6429,239096.91761502,0
+ESE.US,D,20090917,000000,37.7067,38.9648,37.557,38.6675,244930.08981503,0
+ESE.US,D,20090918,000000,38.9938,39.4916,38.0199,38.0948,264701.73723595,0
+ESE.US,D,20090921,000000,37.9281,38.1596,37.2068,37.8833,106270.97620962,0
+ESE.US,D,20090922,000000,38.0379,38.0379,36.9973,37.0282,77200.330219673,0
+ESE.US,D,20090923,000000,36.9594,37.5131,36.5334,36.7618,103338.35389737,0
+ESE.US,D,20090924,000000,36.9783,36.9783,36.2819,36.7618,115544.91819704,0
+ESE.US,D,20090925,000000,36.7149,36.7149,35.3739,35.7561,86312.907821486,0
+ESE.US,D,20090928,000000,36.0834,37.5849,35.8758,37.3774,116407.86686786,0
+ESE.US,D,20090929,000000,37.3205,37.4662,36.5413,37.2267,99910.613532418,0
+ESE.US,D,20090930,000000,37.9661,37.9661,35.6813,36.4386,114621.83373033,0
+ESE.US,D,20091001,000000,36.1891,36.1891,34.7553,34.8092,124364.83492558,0
+ESE.US,D,20091002,000000,34.3772,35.0816,34.3393,34.4052,84874.660036774,0
+ESE.US,D,20091005,000000,34.2734,34.8771,33.8943,34.8182,117118.47152247,0
+ESE.US,D,20091006,000000,34.9319,35.8199,34.9319,35.5137,65135.085040325,0
+ESE.US,D,20091007,000000,35.4767,36.1891,35.1655,35.2991,83006.441311544,0
+ESE.US,D,20091008,000000,35.6723,35.6723,34.9319,35.2911,231823.49310376,0
+ESE.US,D,20091009,000000,35.4487,35.7561,34.9599,35.6813,177073.8600113,0
+ESE.US,D,20091012,000000,36.4016,37.0482,36.3936,36.8486,350647.81670259,0
+ESE.US,D,20091013,000000,36.7718,36.9973,36.3846,36.9334,179364.03157093,0
+ESE.US,D,20091014,000000,37.5131,37.6687,36.4874,37.5311,252469.11409142,0
+ESE.US,D,20091015,000000,37.1499,37.5939,36.7718,37.5311,121777.99343962,0
+ESE.US,D,20091016,000000,37.3495,37.9003,37.122,37.5481,258942.73251752,0
+ESE.US,D,20091019,000000,37.8184,38.7124,37.7895,38.42,122269.10243929,0
+ESE.US,D,20091020,000000,38.5856,38.9378,38.3302,38.6406,157587.8576208,0
+ESE.US,D,20091021,000000,38.6406,38.851,37.9201,38.0109,197768.59189892,0
+ESE.US,D,20091022,000000,37.8373,38.3103,37.2547,38.0479,85692.506860693,0
+ESE.US,D,20091023,000000,38.3013,38.3013,36.9334,37.0571,107452.64459859,0
+ESE.US,D,20091026,000000,36.9973,37.7995,36.254,36.5682,88505.859844447,0
+ESE.US,D,20091027,000000,36.7918,38.4729,36.5682,37.8373,216357.5686676,0
+ESE.US,D,20091028,000000,37.6607,37.6607,36.7149,36.7528,123878.73724225,0
+ESE.US,D,20091029,000000,37.2447,37.4023,36.7528,37.0212,98139.614343856,0
+ESE.US,D,20091030,000000,36.6152,36.8486,36.0834,36.3268,222169.69333906,0
+ESE.US,D,20091102,000000,36.678,36.9883,36.0644,36.8386,160743.98464104,0
+ESE.US,D,20091103,000000,36.7239,37.8833,36.5782,37.6977,269780.20519772,0
+ESE.US,D,20091104,000000,37.9571,37.9571,36.7528,36.8486,194913.14385806,0
+ESE.US,D,20091105,000000,37.4223,38.842,37.122,38.8322,223433.54731573,0
+ESE.US,D,20091106,000000,38.2734,39.0686,38.2734,38.4729,174748.60923741,0
+ESE.US,D,20091109,000000,38.9738,38.9738,38.2734,38.3921,133016.37142567,0
+ESE.US,D,20091110,000000,38.1037,38.42,36.9973,37.0661,216505.90363076,0
+ESE.US,D,20091111,000000,37.6039,37.6329,35.9606,35.9796,345589.39400611,0
+ESE.US,D,20091112,000000,35.5515,35.79,34.028,34.5528,491983.97548778,0
+ESE.US,D,20091113,000000,28.8557,30.946,28.8557,30.7703,2706961.7359524,0
+ESE.US,D,20091116,000000,31.0757,31.0757,29.2698,30.047,855932.82797497,0
+ESE.US,D,20091117,000000,29.8435,30.0201,29.2059,29.579,591823.4283284,0
+ESE.US,D,20091118,000000,29.6698,29.8714,29.4613,29.597,488060.11480684,0
+ESE.US,D,20091119,000000,29.5072,29.579,29.149,29.4044,375357.61522823,0
+ESE.US,D,20091120,000000,29.2798,29.4134,29.1132,29.2338,232912.95327239,0
+ESE.US,D,20091123,000000,29.6419,30.038,29.3944,29.5252,221863.00078009,0
+ESE.US,D,20091124,000000,29.597,30.0759,29.4882,30.0301,390392.56646061,0
+ESE.US,D,20091125,000000,30.2805,31.3241,30.2805,31.2323,355998.90027233,0
+ESE.US,D,20091127,000000,30.6497,31.0856,30.3753,30.7703,140113.39760237,0
+ESE.US,D,20091130,000000,30.8073,30.928,30.5199,30.8911,330229.70947601,0
+ESE.US,D,20091201,000000,31.781,32.6102,31.4808,32.0255,363520.88607321,0
+ESE.US,D,20091202,000000,32.0445,32.6022,32.0355,32.2051,177358.50277845,0
+ESE.US,D,20091203,000000,32.2231,32.6561,32.0086,32.0355,169005.64073121,0
+ESE.US,D,20091204,000000,32.3448,33.3665,32.1472,32.6381,212142.04937666,0
+ESE.US,D,20091207,000000,32.5343,33.1869,32.5174,32.7877,203100.63246663,0
+ESE.US,D,20091208,000000,32.4615,32.6751,31.9258,32.4885,109442.13717884,0
+ESE.US,D,20091209,000000,32.243,32.4885,31.827,32.4535,110671.91420451,0
+ESE.US,D,20091210,000000,32.4256,32.8775,31.7342,31.8629,182216.472822,0
+ESE.US,D,20091211,000000,31.9347,32.4885,31.9347,32.4705,104839.74426775,0
+ESE.US,D,20091214,000000,32.5733,33.2248,32.5733,33.2148,132501.20810767,0
+ESE.US,D,20091215,000000,33.2248,33.5261,33.1011,33.14,124765.74023143,0
+ESE.US,D,20091216,000000,33.5162,33.5162,32.9673,33.3425,124004.02015032,0
+ESE.US,D,20091217,000000,33.0163,33.2887,32.4535,32.9584,120276.60306924,0
+ESE.US,D,20091218,000000,33.3176,33.4234,32.6561,33.2607,260636.5574347,0
+ESE.US,D,20091221,000000,33.5261,34.489,33.2797,34.2485,125648.73416754,0
+ESE.US,D,20091222,000000,34.4052,34.5528,33.7007,33.7846,121287.88670323,0
+ESE.US,D,20091223,000000,33.8664,34.2196,33.6458,34.1368,150736.38594394,0
+ESE.US,D,20091224,000000,34.3572,34.7214,34.3204,34.5169,21252.992526006,0
+ESE.US,D,20091228,000000,34.5239,34.6097,33.3425,33.5261,208832.57607692,0
+ESE.US,D,20091229,000000,33.7007,33.8943,33.3854,33.6388,64355.32422046,0
+ESE.US,D,20091230,000000,33.4044,34.0978,33.3665,34.02,116440.94155559,0
+ESE.US,D,20091231,000000,33.8943,33.9432,33.1499,33.1579,78792.926547134,0
+ESE.US,D,20100104,000000,33.6199,33.9532,33.2797,33.9332,168282.00665416,0
+ESE.US,D,20100105,000000,33.7846,34.1178,32.1472,33.1211,326048.26713606,0
+ESE.US,D,20100106,000000,33.1211,33.4433,32.1762,32.5174,517967.65062273,0
+ESE.US,D,20100107,000000,32.3997,33.0432,31.9996,32.9773,183893.25926369,0
+ESE.US,D,20100108,000000,33.0911,33.573,32.6561,32.8775,207626.8533696,0
+ESE.US,D,20100111,000000,33.14,33.1579,32.3159,33.1579,123527.94509964,0
+ESE.US,D,20100112,000000,32.8337,32.8687,32.2899,32.6102,135155.20123235,0
+ESE.US,D,20100113,000000,32.8157,32.9235,32.1852,32.3159,239459.73691681,0
+ESE.US,D,20100114,000000,32.3079,32.9145,31.9008,32.7409,179754.91424413,0
+ESE.US,D,20100115,000000,32.7967,32.7967,31.5486,32.1373,229466.1699054,0
+ESE.US,D,20100119,000000,32.243,32.8775,32.1762,32.8067,136709.71155575,0
+ESE.US,D,20100120,000000,32.6471,32.6471,31.818,31.9347,95729.171192475,0
+ESE.US,D,20100121,000000,32.0724,32.2151,31.1954,31.2592,87009.480790388,0
+ESE.US,D,20100122,000000,31.1415,31.6294,30.2435,30.3933,139969.07169225,0
+ESE.US,D,20100125,000000,30.5479,30.7883,30.1129,30.7235,84316.399398387,0
+ESE.US,D,20100126,000000,30.5399,30.8362,30.056,30.1129,63451.282755784,0
+ESE.US,D,20100127,000000,29.9103,30.3383,29.7517,30.3193,103459.62775239,0
+ESE.US,D,20100128,000000,30.4381,30.4381,29.6499,29.7227,96601.140232684,0
+ESE.US,D,20100129,000000,29.9193,30.5768,29.9193,30.2345,120391.86334467,0
+ESE.US,D,20100201,000000,30.2345,30.3104,29.6319,30.1029,73298.519330555,0
+ESE.US,D,20100202,000000,30.0301,30.4111,29.7776,29.9731,113946.30828998,0
+ESE.US,D,20100203,000000,29.7696,30.3653,29.4613,29.8534,64370.358169429,0
+ESE.US,D,20100204,000000,29.587,29.6698,28.8836,29.0872,132497.19905461,0
+ESE.US,D,20100205,000000,29.4613,30.1587,28.9315,29.9462,246931.60955446,0
+ESE.US,D,20100208,000000,29.8345,30.0111,29.0692,29.0872,277318.22721083,0
+ESE.US,D,20100209,000000,29.3186,29.5521,28.8078,29.1132,133690.89460276,0
+ESE.US,D,20100210,000000,28.9216,29.3186,28.4466,29.2996,143253.48841038,0
+ESE.US,D,20100211,000000,29.123,29.6858,28.8268,29.614,89166.351335824,0
+ESE.US,D,20100212,000000,29.5621,30.7235,29.2608,30.7235,154428.72381076,0
+ESE.US,D,20100216,000000,30.8641,30.8641,29.9552,30.1587,115753.38895607,0
+ESE.US,D,20100217,000000,30.2905,30.2905,29.8245,30.0301,61236.280941001,0
+ESE.US,D,20100218,000000,29.9283,30.5569,29.7417,30.5109,87695.028863379,0
+ESE.US,D,20100219,000000,31.2224,31.2224,30.5199,30.6407,80160.013640058,0
+ESE.US,D,20100222,000000,30.7604,30.7604,30.038,30.1029,82814.00676474,0
+ESE.US,D,20100223,000000,30.1487,30.1777,29.6858,29.7327,105169.48888182,0
+ESE.US,D,20100224,000000,29.7327,29.9462,29.5072,29.614,82000.168993879,0
+ESE.US,D,20100225,000000,29.2059,29.7038,29.0342,29.6319,154601.11309227,0
+ESE.US,D,20100226,000000,29.7776,30.3104,29.4613,30.2525,112084.10314434,0
+ESE.US,D,20100301,000000,30.3933,31.3341,30.3933,31.2962,144806.99647052,0
+ESE.US,D,20100302,000000,31.4348,31.8908,31.2323,31.5576,83002.432258486,0
+ESE.US,D,20100303,000000,31.7342,32.3737,31.7342,31.9906,88464.767050598,0
+ESE.US,D,20100304,000000,31.9616,32.243,31.837,32.0894,43508.24831662,0
+ESE.US,D,20100305,000000,32.3079,32.8237,32.2819,32.6102,141290.05467501,0
+ESE.US,D,20100308,000000,32.7319,32.7799,31.7342,31.799,123023.80667753,0
+ESE.US,D,20100309,000000,31.79,31.9008,31.5096,31.7721,279547.26071132,0
+ESE.US,D,20100310,000000,31.799,31.9188,31.5396,31.8629,111054.77877159,0
+ESE.US,D,20100311,000000,31.5766,31.5856,31.0477,31.3241,135261.4411384,0
+ESE.US,D,20100312,000000,31.5007,31.5007,30.9091,31.2682,136955.26605558,0
+ESE.US,D,20100315,000000,31.1325,31.3062,30.7055,31.0757,58765.701993743,0
+ESE.US,D,20100316,000000,31.0856,31.2323,30.8542,31.2124,118985.68798443,0
+ESE.US,D,20100317,000000,31.2503,31.8908,31.1515,31.6674,63122.540404993,0
+ESE.US,D,20100318,000000,31.5576,32.0984,31.5486,31.9437,71457.361713471,0
+ESE.US,D,20100319,000000,32.1083,32.1562,31.1515,31.5666,209331.7031827,0
+ESE.US,D,20100322,000000,31.4348,32.5633,31.2862,32.5244,119168.09989859,0
+ESE.US,D,20100323,000000,32.694,32.7409,31.6384,31.9098,474338.12845109,0
+ESE.US,D,20100324,000000,31.5296,31.5666,27.6514,28.0037,1957599.5609032,0
+ESE.US,D,20100325,000000,28.3917,30.1587,28.2201,29.177,704960.91016385,0
+ESE.US,D,20100326,000000,29.3466,29.6499,29.0782,29.6419,323275.00468289,0
+ESE.US,D,20100329,000000,30.8362,31.4348,29.7417,29.8714,251190.22616578,0
+ESE.US,D,20100330,000000,29.9831,30.1687,29.7038,29.9731,166692.41711649,0
+ESE.US,D,20100331,000000,29.9013,30.1219,29.4044,29.4224,282494.91697253,0
+ESE.US,D,20100401,000000,29.4882,29.8155,29.0602,29.5711,261423.33409742,0
+ESE.US,D,20100405,000000,29.579,29.607,29.186,29.597,210653.68842872,0
+ESE.US,D,20100406,000000,29.3746,29.4803,29.1032,29.4613,228219.35440423,0
+ESE.US,D,20100407,000000,29.4414,29.5432,28.9594,29.196,142206.12329886,0
+ESE.US,D,20100408,000000,29.149,29.597,28.9884,29.5432,390125.96443223,0
+ESE.US,D,20100409,000000,29.614,29.8065,29.3566,29.614,356650.37139433,0
+ESE.US,D,20100412,000000,29.5342,29.8065,29.3186,29.6499,125192.70438215,0
+ESE.US,D,20100413,000000,29.6599,29.7616,29.3666,29.5621,132860.0183564,0
+ESE.US,D,20100414,000000,29.6599,29.7038,29.2338,29.607,313450.82016321,0
+ESE.US,D,20100415,000000,29.4514,29.9383,29.4044,29.6319,201923.97539398,0
+ESE.US,D,20100416,000000,29.6499,29.7776,29.3666,29.4982,160193.74210878,0
+ESE.US,D,20100419,000000,28.0136,28.0136,27.1536,27.6893,683275.9421708,0
+ESE.US,D,20100420,000000,27.6075,28.2291,27.3112,28.1743,424146.78868607,0
+ESE.US,D,20100421,000000,28.1553,28.742,28.0225,28.3648,271341.73136397,0
+ESE.US,D,20100422,000000,27.9947,28.9884,27.9947,28.8936,121088.43631358,0
+ESE.US,D,20100423,000000,28.7948,28.8796,27.7571,28.2061,296726.0530667,0
+ESE.US,D,20100426,000000,28.2471,28.8936,28.0225,28.7998,177390.57520291,0
+ESE.US,D,20100427,000000,28.6162,29.0243,28.5334,28.695,257392.23124717,0
+ESE.US,D,20100428,000000,28.724,28.9216,28.5514,28.6871,89800.78398232,0
+ESE.US,D,20100429,000000,28.7898,29.186,28.742,29.149,320020.65586271,0
+ESE.US,D,20100430,000000,29.1132,29.4613,28.5234,28.5334,139167.26108057,0
+ESE.US,D,20100503,000000,28.5883,28.6711,28.0415,28.3189,257248.90760033,0
+ESE.US,D,20100504,000000,27.9029,27.9029,26.4042,26.5928,273443.47742986,0
+ESE.US,D,20100505,000000,29.0422,31.2413,29.0422,29.9652,1284147.8032521,0
+ESE.US,D,20100506,000000,29.9652,30.0759,27.1086,28.5135,329953.08481497,0
+ESE.US,D,20100507,000000,28.1553,28.6781,27.5527,27.6983,251525.98435942,0
+ESE.US,D,20100510,000000,29.4803,29.4803,28.5234,29.4613,232896.91706016,0
+ESE.US,D,20100511,000000,29.2608,29.4514,28.7898,28.8078,199069.52961638,0
+ESE.US,D,20100512,000000,28.7998,28.8178,28.2111,28.4007,312739.21324533,0
+ESE.US,D,20100513,000000,28.3837,28.4566,27.839,27.9947,283865.01085525,0
+ESE.US,D,20100514,000000,27.7353,27.8111,27.2822,27.6694,132245.6309752,0
+ESE.US,D,20100517,000000,27.7353,27.9109,26.8114,27.5806,117502.33835281,0
+ESE.US,D,20100518,000000,27.7821,27.9857,26.6388,26.7464,81171.297274048,0
+ESE.US,D,20100519,000000,26.6916,26.6916,25.9223,26.2616,194577.3856644,0
+ESE.US,D,20100520,000000,25.8944,26.055,24.8408,24.8937,291698.70053142,0
+ESE.US,D,20100521,000000,24.5734,25.1271,24.4188,24.8937,194135.38756472,0
+ESE.US,D,20100524,000000,24.8049,25.1191,24.6013,24.7041,134465.6441063,0
+ESE.US,D,20100525,000000,24.269,24.5195,23.7882,24.4566,162801.63112329,0
+ESE.US,D,20100526,000000,24.5384,24.8318,24.0366,24.1723,146511.84628361,0
+ESE.US,D,20100527,000000,24.6472,24.714,24.279,24.6861,163906.12524089,0
+ESE.US,D,20100528,000000,24.4566,24.6662,23.9109,24.2012,128071.2044781,0
+ESE.US,D,20100601,000000,24.0366,24.2302,23.6864,24.0456,251178.1990066,0
+ESE.US,D,20100602,000000,24.0994,24.751,24.0196,24.724,161773.3090138,0
+ESE.US,D,20100603,000000,24.9964,25.4633,24.9505,25.2877,172219.8990208,0
+ESE.US,D,20100604,000000,25.4255,25.4255,24.1184,24.2012,240567.2378242,0
+ESE.US,D,20100607,000000,24.2012,24.3518,23.5018,23.5657,133206.80144595,0
+ESE.US,D,20100608,000000,23.5557,23.6864,22.8991,23.6205,206571.47015197,0
+ESE.US,D,20100609,000000,23.7592,24.0106,23.2893,23.4918,101579.38186799,0
+ESE.US,D,20100610,000000,23.9009,24.317,23.854,24.1454,135376.70141383,0
+ESE.US,D,20100611,000000,23.7792,24.6103,23.7692,24.5834,98706.895351624,0
+ESE.US,D,20100614,000000,24.7041,25.1191,24.1822,24.307,88299.393611938,0
+ESE.US,D,20100615,000000,24.269,25.3527,24.1822,25.2708,141670.91471556,0
+ESE.US,D,20100616,000000,25.0992,25.2039,24.8318,24.9685,113509.32150661,0
+ESE.US,D,20100617,000000,24.9685,25.1271,24.4996,24.9316,41695.154070945,0
+ESE.US,D,20100618,000000,24.9316,25.5163,24.6961,24.9505,135668.36002383,0
+ESE.US,D,20100621,000000,25.3427,25.6211,24.767,24.9226,90949.37768356,0
+ESE.US,D,20100622,000000,24.9415,25.2519,24.4566,24.5634,68987.785029477,0
+ESE.US,D,20100623,000000,24.5474,24.8498,24.1624,24.743,115876.66733762,0
+ESE.US,D,20100624,000000,24.6013,25.2039,24.2502,24.5734,150828.59416428,0
+ESE.US,D,20100625,000000,24.6662,25.8465,24.2591,25.4533,931303.02547347,0
+ESE.US,D,20100628,000000,25.4065,25.7128,24.8937,24.9316,103904.63264188,0
+ESE.US,D,20100629,000000,24.5285,24.714,23.9638,24.1723,169340.39666159,0
+ESE.US,D,20100630,000000,24.2032,24.4786,23.6954,23.8161,90620.63533277,0
+ESE.US,D,20100701,000000,23.8919,23.8919,22.7715,23.2424,102274.95257363,0
+ESE.US,D,20100702,000000,23.3961,23.424,22.8733,22.9631,92715.3655558,0
+ESE.US,D,20100706,000000,23.2983,23.4729,22.7056,22.9091,140051.25727996,0
+ESE.US,D,20100707,000000,23.0499,23.3701,22.8902,23.3242,183282.88093555,0
+ESE.US,D,20100708,000000,23.6126,23.7313,23.2523,23.5018,161393.45123651,0
+ESE.US,D,20100709,000000,23.415,23.7692,23.2603,23.6295,119352.51633928,0
+ESE.US,D,20100712,000000,23.6385,23.8071,23.2893,23.3881,84864.637404128,0
+ESE.US,D,20100713,000000,23.7123,24.5474,23.6126,24.4466,123571.04242001,0
+ESE.US,D,20100714,000000,24.307,24.6103,24.2012,24.4466,75326.097914856,0
+ESE.US,D,20100715,000000,24.4188,24.6562,23.3881,23.872,145048.54191729,0
+ESE.US,D,20100716,000000,23.6674,23.7403,22.8991,22.9451,118053.58314835,0
+ESE.US,D,20100719,000000,22.9541,24.0626,22.8802,24.0106,132576.37785251,0
+ESE.US,D,20100720,000000,23.7213,24.2591,23.3611,24.2502,101751.7711495,0
+ESE.US,D,20100721,000000,24.2591,24.4367,22.9829,23.0109,202174.54121013,0
+ESE.US,D,20100722,000000,26.6476,28.5035,26.4422,28.3648,664694.98350823,0
+ESE.US,D,20100723,000000,28.1653,28.2111,27.1266,27.7921,330153.53746789,0
+ESE.US,D,20100726,000000,27.8659,27.8839,27.5716,27.8579,235933.77475191,0
+ESE.US,D,20100727,000000,27.7452,27.7452,27.3681,27.5247,139468.94232322,0
+ESE.US,D,20100728,000000,27.387,27.6614,27.0348,27.1356,80742.328596796,0
+ESE.US,D,20100729,000000,27.2922,27.7452,26.6736,27.5247,102603.69492442,0
+ESE.US,D,20100730,000000,27.1356,27.839,26.979,27.5716,92729.397241504,0
+ESE.US,D,20100802,000000,28.1653,28.4287,27.4968,27.9029,222070.46927586,0
+ESE.US,D,20100803,000000,27.7353,28.1653,27.4239,27.9397,101618.47013531,0
+ESE.US,D,20100804,000000,29.8245,31.4808,29.614,31.4528,416416.33212615,0
+ESE.US,D,20100805,000000,31.3152,32.1373,30.946,31.0946,207050.55199245,0
+ESE.US,D,20100806,000000,30.6407,30.937,29.8345,30.4281,102176.73077369,0
+ESE.US,D,20100809,000000,30.5299,30.5947,30.1129,30.3843,123120.02395094,0
+ESE.US,D,20100810,000000,30.0111,30.0301,29.3086,29.6419,114139.74510006,0
+ESE.US,D,20100811,000000,29.0872,29.0872,28.2391,28.4376,210628.6318471,0
+ESE.US,D,20100812,000000,28.1453,28.704,28.0994,28.4107,228393.74821227,0
+ESE.US,D,20100813,000000,28.2471,28.2651,27.6793,27.7353,214927.338989,0
+ESE.US,D,20100816,000000,27.5427,27.9767,27.3481,27.8489,171033.21931551,0
+ESE.US,D,20100817,000000,28.1353,29.623,27.7542,29.4803,205760.6391709,0
+ESE.US,D,20100818,000000,29.3666,29.7038,28.9784,29.3845,152304.92795305,0
+ESE.US,D,20100819,000000,29.2059,29.587,28.3189,28.6252,152545.47113655,0
+ESE.US,D,20100820,000000,28.6252,28.9126,28.5334,28.8457,108910.9376486,0
+ESE.US,D,20100823,000000,28.9784,29.2996,28.5414,28.9315,135081.03375077,0
+ESE.US,D,20100824,000000,28.5035,28.8836,27.9677,28.3359,114846.3407016,0
+ESE.US,D,20100825,000000,28.0895,28.5783,28.0225,28.4945,153825.36132546,0
+ESE.US,D,20100826,000000,28.6252,29.0872,28.2201,28.4107,78920.213981739,0
+ESE.US,D,20100827,000000,28.734,29.4134,28.4845,29.3466,75438.351400492,0
+ESE.US,D,20100830,000000,29.168,29.3746,28.5414,28.6522,199608.74725274,0
+ESE.US,D,20100831,000000,28.6831,29.1012,28.4606,28.8038,155880.00101791,0
+ESE.US,D,20100901,000000,29.2428,30.7524,29.131,30.7235,132434.05646894,0
+ESE.US,D,20100902,000000,30.3933,30.9549,30.1129,30.7235,94154.615603776,0
+ESE.US,D,20100903,000000,31.0278,31.5486,30.919,31.4079,74067.255254509,0
+ESE.US,D,20100907,000000,31.2862,31.5856,30.7434,31.0278,113134.47504565,0
+ESE.US,D,20100908,000000,31.0946,31.6774,31.0946,31.4728,266163.03707575,0
+ESE.US,D,20100909,000000,31.9188,31.9517,31.398,31.827,88000.719159085,0
+ESE.US,D,20100910,000000,31.9098,32.1662,31.2044,31.2682,160074.47278029,0
+ESE.US,D,20100913,000000,31.6294,32.233,31.4908,31.8728,120288.63022842,0
+ESE.US,D,20100914,000000,31.818,31.818,31.0946,31.2592,80415.590772533,0
+ESE.US,D,20100915,000000,31.0757,31.1146,30.4281,30.6596,141012.42775071,0
+ESE.US,D,20100916,000000,30.5299,30.6497,29.8714,30.3563,66702.624786171,0
+ESE.US,D,20100917,000000,30.5109,30.5479,29.6419,29.9013,145613.81839853,0
+ESE.US,D,20100920,000000,30.038,30.9829,29.5072,30.8641,240364.78064475,0
+ESE.US,D,20100921,000000,30.8641,31.0098,30.2905,30.3563,60217.981464159,0
+ESE.US,D,20100922,000000,30.1867,30.6497,30.1587,30.6127,74520.278250111,0
+ESE.US,D,20100923,000000,30.3104,30.6955,29.7776,29.8714,91425.452734249,0
+ESE.US,D,20100924,000000,30.3563,31.1684,30.3005,31.1595,80650.120376452,0
+ESE.US,D,20100927,000000,31.2503,31.2503,30.5947,30.8641,61652.220195813,0
+ESE.US,D,20100928,000000,30.8452,31.0757,29.9552,30.4281,199053.49340415,0
+ESE.US,D,20100929,000000,30.2625,30.8073,30.2625,30.5199,124384.88019087,0
+ESE.US,D,20100930,000000,30.7424,31.2333,30.3553,30.7604,108228.3963654,0
+ESE.US,D,20101001,000000,31.1864,31.1864,30.056,30.4671,76481.707458948,0
+ESE.US,D,20101004,000000,30.2905,30.2905,28.6711,29.168,235759.38094387,0
+ESE.US,D,20101005,000000,29.5432,30.6596,29.2238,30.6307,172845.31129792,0
+ESE.US,D,20101006,000000,30.6596,30.7604,30.1388,30.3933,83330.172346013,0
+ESE.US,D,20101007,000000,30.6765,30.8721,30.0839,30.3463,68812.38895817,0
+ESE.US,D,20101008,000000,30.3843,31.2124,30.2625,30.9549,87091.666378086,0
+ESE.US,D,20101011,000000,31.0098,31.4169,30.6955,30.928,65346.562589157,0
+ESE.US,D,20101012,000000,30.9739,31.7721,30.4571,31.5196,136793.90166998,0
+ESE.US,D,20101013,000000,31.7721,33.13,31.5856,32.8965,205971.11445647,0
+ESE.US,D,20101014,000000,32.8775,33.4044,32.4705,32.9325,114577.73414669,0
+ESE.US,D,20101015,000000,33.2887,33.591,32.6022,33.0821,177165.06596838,0
+ESE.US,D,20101018,000000,33.0522,33.3086,32.7599,33.0911,120484.07156503,0
+ESE.US,D,20101019,000000,32.5075,32.9963,32.3248,32.6471,171901.17930266,0
+ESE.US,D,20101020,000000,32.9145,32.9235,32.233,32.3079,79657.879744491,0
+ESE.US,D,20101021,000000,32.5533,32.6561,31.1684,31.8529,194151.42377695,0
+ESE.US,D,20101022,000000,31.8728,32.272,31.5766,31.9616,138296.29430363,0
+ESE.US,D,20101025,000000,32.272,32.5343,31.9806,32.0724,102275.9548369,0
+ESE.US,D,20101026,000000,31.9437,32.3737,31.5924,31.9996,64891.535067025,0
+ESE.US,D,20101027,000000,31.845,32.1662,31.4438,32.0624,81446.919671815,0
+ESE.US,D,20101028,000000,32.4077,32.7319,31.4438,32.0724,156058.40387901,0
+ESE.US,D,20101029,000000,32.0634,32.2171,31.5994,31.7032,80288.303337928,0
+ESE.US,D,20101101,000000,31.9716,32.3827,31.1146,31.7052,81847.824977658,0
+ESE.US,D,20101102,000000,32.1373,32.7877,31.8808,32.6381,130894.5800945,0
+ESE.US,D,20101103,000000,32.6651,32.8237,32.262,32.7039,49833.53177956,0
+ESE.US,D,20101104,000000,33.2797,33.5162,32.8237,33.3515,102872.30147933,0
+ESE.US,D,20101105,000000,33.1679,33.6558,32.6751,33.4144,85614.330326054,0
+ESE.US,D,20101108,000000,33.2148,34.47,33.2148,34.0818,131417.76151863,0
+ESE.US,D,20101109,000000,34.1368,34.1926,33.8015,34.001,111197.10015516,0
+ESE.US,D,20101110,000000,34.048,34.6366,33.6099,34.5997,110608.77161884,0
+ESE.US,D,20101111,000000,34.2485,34.6466,33.4982,33.7197,152717.86041807,0
+ESE.US,D,20101112,000000,35.2373,35.6813,34.4052,34.6097,398757.45566702,0
+ESE.US,D,20101115,000000,34.7304,34.8851,34.454,34.5239,99303.241994065,0
+ESE.US,D,20101116,000000,34.0898,34.3004,33.573,33.8664,101512.23022926,0
+ESE.US,D,20101117,000000,33.7925,33.9432,33.3765,33.5351,68356.359172774,0
+ESE.US,D,20101118,000000,33.9432,33.9432,33.2527,33.2887,197435.84049507,0
+ESE.US,D,20101119,000000,33.0911,33.2797,33.0821,33.1679,89166.351335824,0
+ESE.US,D,20101122,000000,32.9673,33.0522,32.3737,32.7499,187061.41344312,0
+ESE.US,D,20101123,000000,32.3737,32.7139,31.809,32.3538,137331.11477981,0
+ESE.US,D,20101124,000000,32.7219,33.3665,32.5533,33.3086,110209.87083953,0
+ESE.US,D,20101126,000000,32.9235,33.3256,32.9235,33.1579,30895.767394797,0
+ESE.US,D,20101129,000000,32.8437,33.14,32.3897,32.8687,72925.677396121,0
+ESE.US,D,20101130,000000,32.4655,32.9005,32.1981,32.4475,136368.94204579,0
+ESE.US,D,20101201,000000,33.0911,33.8104,33.0911,33.6738,173223.16454868,0
+ESE.US,D,20101202,000000,33.7925,34.2654,33.563,34.1268,49701.233028631,0
+ESE.US,D,20101203,000000,34.038,34.038,33.5451,33.9622,91316.206038407,0
+ESE.US,D,20101206,000000,33.8664,33.982,33.582,33.8484,138203.08382002,0
+ESE.US,D,20101207,000000,34.2196,34.2196,33.5162,33.6908,101452.09443339,0
+ESE.US,D,20101208,000000,33.7107,33.9232,33.4902,33.7107,70351.865332608,0
+ESE.US,D,20101209,000000,33.992,34.1557,33.6908,33.8394,142828.52878619,0
+ESE.US,D,20101210,000000,33.8843,34.7643,33.7107,34.6835,149048.57460634,0
+ESE.US,D,20101213,000000,34.895,34.895,34.4052,34.444,70698.648422162,0
+ESE.US,D,20101214,000000,34.5997,35.1005,34.3872,34.9219,93474.078847108,0
+ESE.US,D,20101215,000000,35.4487,35.781,34.5897,34.6645,116854.87628388,0
+ESE.US,D,20101216,000000,34.6645,35.2911,34.47,35.0717,80621.054741778,0
+ESE.US,D,20101217,000000,35.0816,35.5805,34.462,35.5805,140521.31875106,0
+ESE.US,D,20101220,000000,35.5326,35.9027,35.1475,35.2373,108063.02292674,0
+ESE.US,D,20101221,000000,35.4577,35.5985,35.2553,35.5137,123665.25516689,0
+ESE.US,D,20101222,000000,35.6074,35.7471,35.4487,35.5326,66222.540682424,0
+ESE.US,D,20101223,000000,35.5326,35.6723,35.2023,35.2821,51670.680343585,0
+ESE.US,D,20101227,000000,35.1395,35.8099,34.9699,35.5985,34881.768398142,0
+ESE.US,D,20101228,000000,35.6443,35.8758,35.5415,35.8389,109895.16017444,0
+ESE.US,D,20101229,000000,36.0035,36.0704,35.5935,35.7321,39478.147729632,0
+ESE.US,D,20101230,000000,35.6483,36.1502,35.6483,35.9087,47239.674450755,0
+ESE.US,D,20101231,000000,35.7281,35.7281,34.9549,34.9938,85324.676242582,0
+ESE.US,D,20110103,000000,35.3271,36.4774,35.1105,35.781,85097.162481516,0
+ESE.US,D,20110104,000000,35.8848,35.8848,34.3872,34.9219,66064.183086616,0
+ESE.US,D,20110105,000000,34.8012,34.9898,34.4969,34.895,60088.689503025,0
+ESE.US,D,20110106,000000,34.8092,35.1105,34.6835,35.0816,87440.453994169,0
+ESE.US,D,20110107,000000,35.0437,35.2751,34.6276,35.0717,88769.455083039,0
+ESE.US,D,20110110,000000,34.6276,35.3639,34.2385,35.0717,111391.5392285,0
+ESE.US,D,20110111,000000,35.2911,35.2911,34.8282,35.1205,88695.287601458,0
+ESE.US,D,20110112,000000,35.3829,35.3829,34.434,34.6466,99041.651282003,0
+ESE.US,D,20110113,000000,34.5169,34.7304,33.7925,34.1636,94948.408109345,0
+ESE.US,D,20110114,000000,34.462,34.462,33.6908,34.3104,74034.180566776,0
+ESE.US,D,20110118,000000,34.0659,34.2914,33.582,34.028,128640.4900124,0
+ESE.US,D,20110119,000000,34.011,34.028,32.8775,33.1211,125442.26793503,0
+ESE.US,D,20110120,000000,32.8237,33.2148,32.7599,32.8507,42724.478443697,0
+ESE.US,D,20110121,000000,32.9145,32.9673,32.1951,32.3737,60203.949778455,0
+ESE.US,D,20110124,000000,32.3897,33.0821,32.233,32.5923,95112.779284741,0
+ESE.US,D,20110125,000000,32.3737,33.0063,32.3737,32.9495,80005.665097309,0
+ESE.US,D,20110126,000000,32.9863,34.058,32.9495,33.591,60634.922982237,0
+ESE.US,D,20110127,000000,33.5351,33.7676,33.1579,33.5451,42935.955992529,0
+ESE.US,D,20110128,000000,33.4623,33.4902,32.2231,32.3827,97205.504981242,0
+ESE.US,D,20110131,000000,32.4745,33.7626,32.3937,33.557,122826.36081441,0
+ESE.US,D,20110201,000000,33.7766,34.6645,33.6289,34.5338,184374.34563071,0
+ESE.US,D,20110202,000000,34.3492,34.5817,34.2196,34.444,114927.52402603,0
+ESE.US,D,20110203,000000,34.3572,34.4052,33.8564,34.1836,81521.087153396,0
+ESE.US,D,20110204,000000,37.0152,39.9057,35.8848,37.4662,434167.41680561,0
+ESE.US,D,20110207,000000,37.5849,37.6527,36.9504,37.4861,216199.21107179,0
+ESE.US,D,20110208,000000,37.3595,37.6329,37.112,37.3595,74265.703380901,0
+ESE.US,D,20110209,000000,37.093,37.2547,36.4196,36.7239,90684.780181704,0
+ESE.US,D,20110210,000000,36.4954,36.9973,36.3098,36.4584,76567.902099705,0
+ESE.US,D,20110211,000000,36.5144,37.9201,36.5144,37.4662,344527.9972089,0
+ESE.US,D,20110214,000000,37.8283,37.8283,37.0282,37.4662,158838.68217503,0
+ESE.US,D,20110215,000000,37.5131,37.7317,36.642,36.7718,123001.75688571,0
+ESE.US,D,20110216,000000,36.9973,37.0282,36.3268,36.5334,56312.161521983,0
+ESE.US,D,20110218,000000,36.7428,37.0052,36.5502,36.9154,86080.382744097,0
+ESE.US,D,20110222,000000,36.3468,36.5044,35.6813,35.8479,104736.5111515,0
+ESE.US,D,20110223,000000,35.6623,35.8758,34.6366,34.6466,126445.53346291,0
+ESE.US,D,20110224,000000,34.7015,34.9988,34.0728,34.7743,130446.56841522,0
+ESE.US,D,20110225,000000,34.7923,35.3371,34.489,35.2023,86476.276733617,0
+ESE.US,D,20110228,000000,35.6573,35.6573,35.0637,35.4149,66636.475410708,0
+ESE.US,D,20110301,000000,35.6453,35.7381,34.7633,34.7823,69322.540959856,0
+ESE.US,D,20110302,000000,34.7294,35.0617,34.2166,34.4131,56882.449319545,0
+ESE.US,D,20110303,000000,34.7294,35.5815,34.7294,35.3371,84595.028585947,0
+ESE.US,D,20110304,000000,35.4398,35.4398,34.6366,35.0347,106005.37644449,0
+ESE.US,D,20110307,000000,34.9799,35.1655,34.1368,34.4251,90977.441054969,0
+ESE.US,D,20110308,000000,34.434,35.8848,34.1836,35.6902,146815.5320528,0
+ESE.US,D,20110309,000000,35.6074,35.8848,35.0717,35.1205,181812.56072637,0
+ESE.US,D,20110310,000000,34.5698,34.5797,32.698,34.2894,248808.84864907,0
+ESE.US,D,20110311,000000,34.1338,34.1976,33.8364,34.045,67207.765471534,0
+ESE.US,D,20110314,000000,33.6,34.3492,33.2427,33.982,61534.955393854,0
+ESE.US,D,20110315,000000,33.0522,34.1736,33.0522,33.8943,70844.978858795,0
+ESE.US,D,20110316,000000,33.8394,33.8664,33.1211,33.1579,101089.2751316,0
+ESE.US,D,20110317,000000,33.7906,33.9302,33.1061,33.6159,137899.39805084,0
+ESE.US,D,20110318,000000,33.8833,34.6446,33.6878,34.5049,226946.48005818,0
+ESE.US,D,20110321,000000,34.8002,35.1943,34.5698,34.9789,146810.52073647,0
+ESE.US,D,20110322,000000,35.2373,35.6084,35.1105,35.1295,135495.97074231,0
+ESE.US,D,20110323,000000,35.1655,35.4398,34.9319,35.0617,115340.45649106,0
+ESE.US,D,20110324,000000,35.2553,35.2553,34.7114,34.913,61587.073083614,0
+ESE.US,D,20110325,000000,34.8661,35.1943,34.5418,34.5698,106686.91546443,0
+ESE.US,D,20110328,000000,34.6635,34.6635,34.1438,34.1616,75730.010010492,0
+ESE.US,D,20110329,000000,34.035,34.1806,33.9012,34.026,117591.53978336,0
+ESE.US,D,20110330,000000,34.3174,35.2183,34.1338,35.1105,106767.0965256,0
+ESE.US,D,20110331,000000,35.1843,35.4338,34.8911,35.2831,105535.3149734,0
+ESE.US,D,20110401,000000,35.3371,35.772,35.1395,35.2751,51349.95609891,0
+ESE.US,D,20110404,000000,34.9499,35.3639,34.902,35.3091,80203.110960437,0
+ESE.US,D,20110405,000000,35.2991,35.8399,35.0717,35.2821,70751.768375186,0
+ESE.US,D,20110406,000000,35.5137,35.6453,34.8471,34.8761,102523.51386325,0
+ESE.US,D,20110407,000000,34.9599,35.2023,34.4042,34.452,75703.951165613,0
+ESE.US,D,20110408,000000,34.7005,34.8471,33.9692,34.0708,107042.71892336,0
+ESE.US,D,20110411,000000,34.0798,34.1338,33.3914,33.6698,52473.493218536,0
+ESE.US,D,20110412,000000,33.5221,33.8544,33.1919,33.4583,160869.26754913,0
+ESE.US,D,20110413,000000,33.597,33.8065,33.0303,33.2198,65937.897915275,0
+ESE.US,D,20110414,000000,32.9085,33.1729,32.5773,32.9634,100996.06464799,0
+ESE.US,D,20110415,000000,32.9085,33.7546,32.8187,33.7067,126886.52929933,0
+ESE.US,D,20110418,000000,33.0572,33.0572,32.6501,33.0203,72792.376381928,0
+ESE.US,D,20110419,000000,33.1999,33.5411,33.0403,33.2378,135272.46603431,0
+ESE.US,D,20110420,000000,33.6978,33.8913,33.3635,33.606,65835.667062285,0
+ESE.US,D,20110421,000000,33.7446,33.8734,33.3635,33.7167,53929.781742011,0
+ESE.US,D,20110425,000000,33.6518,33.7646,33.1061,33.1999,35491.144463023,0
+ESE.US,D,20110426,000000,33.3385,34.3273,33.2099,34.035,56118.724711914,0
+ESE.US,D,20110427,000000,34.035,34.1338,33.8454,34.0708,37625.965216638,0
+ESE.US,D,20110428,000000,34.045,34.063,33.7356,33.8913,57452.737117107,0
+ESE.US,D,20110429,000000,34.025,34.2086,33.7137,33.998,69678.344418792,0
+ESE.US,D,20110502,000000,34.1338,34.469,33.8833,33.9112,112827.78248669,0
+ESE.US,D,20110503,000000,33.7995,34.3652,33.5132,34.3552,147431.92396053,0
+ESE.US,D,20110504,000000,32.9005,35.5057,32.9005,33.9592,168171.75769505,0
+ESE.US,D,20110505,000000,33.4583,34.035,33.1061,33.3385,84016.722682269,0
+ESE.US,D,20110506,000000,33.8734,34.2365,33.3914,33.579,68034.632664835,0
+ESE.US,D,20110509,000000,33.5132,34.063,33.4583,33.998,53721.310982972,0
+ESE.US,D,20110510,000000,34.2455,34.9988,34.1148,34.7823,97417.984793339,0
+ESE.US,D,20110511,000000,34.487,34.9599,34.3852,34.4959,134451.61242059,0
+ESE.US,D,20110512,000000,34.3472,35.1943,34.1048,34.8851,61981.964809869,0
+ESE.US,D,20110513,000000,34.9988,35.0427,33.8913,33.9202,152572.5322447,0
+ESE.US,D,20110516,000000,33.5411,33.9302,33.135,33.1829,95947.66458416,0
+ESE.US,D,20110517,000000,32.8467,33.1639,32.5773,32.8467,106336.12332182,0
+ESE.US,D,20110518,000000,32.9813,33.7446,32.8377,33.6259,128621.44701037,0
+ESE.US,D,20110519,000000,33.9012,34.1716,32.4376,32.8915,343160.91011597,0
+ESE.US,D,20110520,000000,32.4925,33.2657,32.4097,32.9085,105413.03885511,0
+ESE.US,D,20110523,000000,32.5473,33.6698,30.1767,33.3296,245747.93663896,0
+ESE.US,D,20110524,000000,33.3465,33.5221,33.1639,33.1919,175547.4130593,0
+ESE.US,D,20110525,000000,33.0771,33.4094,32.9005,33.0403,270386.57447281,0
+ESE.US,D,20110526,000000,32.9375,34.0958,32.6341,33.9302,303411.14904163,0
+ESE.US,D,20110527,000000,34.1248,34.469,34.008,34.1806,45055.742797174,0
+ESE.US,D,20110531,000000,34.5079,34.8521,34.1616,34.8222,149383.33053672,0
+ESE.US,D,20110601,000000,34.8002,34.8002,33.6608,33.7446,123117.01716115,0
+ESE.US,D,20110602,000000,33.8454,33.9692,33.3296,33.6349,82036.250471405,0
+ESE.US,D,20110603,000000,33.0303,33.1539,32.6691,32.8627,133825.19788022,0
+ESE.US,D,20110606,000000,32.8287,32.9005,32.4735,32.5963,136101.33775413,0
+ESE.US,D,20110607,000000,32.7149,32.7229,32.1842,32.2321,156036.35408719,0
+ESE.US,D,20110608,000000,33.6868,33.6868,30.912,30.9579,314748.75109087,0
+ESE.US,D,20110609,000000,30.9489,31.375,30.4481,31.1355,182474.05448101,0
+ESE.US,D,20110610,000000,30.8741,31.2542,30.6317,30.9579,162494.93856432,0
+ESE.US,D,20110613,000000,31.0767,31.3161,30.7524,31.0477,110626.8123576,0
+ESE.US,D,20110614,000000,31.4458,31.847,31.0477,31.6872,105567.38739786,0
+ESE.US,D,20110615,000000,31.2972,31.6783,31.0956,31.6594,147339.71574018,0
+ESE.US,D,20110616,000000,31.7691,32.5443,31.5446,31.9886,155208.48463062,0
+ESE.US,D,20110617,000000,32.2809,32.5833,31.796,31.9417,147885.9492194,0
+ESE.US,D,20110620,000000,31.829,32.6341,31.829,32.4097,93816.852883603,0
+ESE.US,D,20110621,000000,32.7229,33.0083,32.3897,32.9345,93318.728041093,0
+ESE.US,D,20110622,000000,32.695,33.2927,32.4985,32.5533,75795.157122692,0
+ESE.US,D,20110623,000000,32.1552,32.7709,31.9686,32.6022,81666.415326764,0
+ESE.US,D,20110624,000000,32.695,32.7609,32.2809,32.6022,252648.51921578,0
+ESE.US,D,20110627,000000,32.6661,33.0452,32.4885,32.9793,82319.890975288,0
+ESE.US,D,20110628,000000,33.2557,33.4762,33.0741,33.4762,127602.14527026,0
+ESE.US,D,20110629,000000,33.5311,33.5311,32.9983,33.4084,125775.01933889,0
+ESE.US,D,20110630,000000,33.4832,34.2276,33.4533,34.1058,93700.590344908,0
+ESE.US,D,20110701,000000,34.3562,34.8581,33.8824,34.7114,116851.86949408,0
+ESE.US,D,20110705,000000,34.6546,35.1495,34.5159,34.8861,122914.55998169,0
+ESE.US,D,20110706,000000,34.7643,34.9239,34.5997,34.8092,186862.96531672,0
+ESE.US,D,20110707,000000,34.8581,35.3859,34.8581,35.1674,97102.271864988,0
+ESE.US,D,20110708,000000,34.7214,35.349,34.6645,35.3301,111099.8806185,0
+ESE.US,D,20110711,000000,34.9239,34.9329,34.4331,34.7314,87083.648271969,0
+ESE.US,D,20110712,000000,34.6097,34.9519,34.479,34.6466,149507.61118153,0
+ESE.US,D,20110713,000000,34.8292,35.1415,34.3662,34.443,181443.72784499,0
+ESE.US,D,20110714,000000,34.5428,34.5428,33.4663,33.5211,122726.13448795,0
+ESE.US,D,20110715,000000,33.6428,33.9202,33.4852,33.8724,93214.492661574,0
+ESE.US,D,20110718,000000,33.7726,34.035,33.4473,33.596,78278.76549239,0
+ESE.US,D,20110719,000000,33.9392,34.488,33.8913,34.3562,131104.05311681,0
+ESE.US,D,20110720,000000,34.4141,34.5618,33.8164,34.2365,78956.295459265,0
+ESE.US,D,20110721,000000,34.4331,35.0447,34.1906,34.6735,129519.47489545,0
+ESE.US,D,20110722,000000,34.6366,34.7314,34.1976,34.5428,94783.034670685,0
+ESE.US,D,20110725,000000,34.1048,34.6546,34.045,34.1616,90438.22341861,0
+ESE.US,D,20110726,000000,34.1248,34.1248,33.2727,33.4762,83593.767584605,0
+ESE.US,D,20110727,000000,33.2178,33.2727,32.6311,32.7049,173851.58361558,0
+ESE.US,D,20110728,000000,32.7609,33.0183,32.3627,32.4885,108196.32394093,0
+ESE.US,D,20110729,000000,32.0634,32.5683,31.9527,32.2171,233446.15732916,0
+ESE.US,D,20110801,000000,32.5533,32.7049,31.5536,32.2321,175938.2957325,0
+ESE.US,D,20110802,000000,31.9716,32.5204,31.5067,31.6184,304076.65184932,0
+ESE.US,D,20110803,000000,31.5896,32.8707,28.7928,29.2848,512020.22041054,0
+ESE.US,D,20110804,000000,28.8587,29.2198,27.7153,27.8281,605790.96918398,0
+ESE.US,D,20110805,000000,28.0605,28.1183,26.1867,27.1316,290621.26752197,0
+ESE.US,D,20110808,000000,26.3025,27.1675,24.344,24.3638,267418.8729463,0
+ESE.US,D,20110809,000000,24.9266,26.5499,23.7053,26.2436,438755.77803099,0
+ESE.US,D,20110810,000000,25.3497,26.4162,25.192,25.2389,261247.93802612,0
+ESE.US,D,20110811,000000,25.4415,26.3114,25.0763,25.8355,221971.24521266,0
+ESE.US,D,20110812,000000,26.1329,26.502,25.5531,26.1867,159143.37020747,0
+ESE.US,D,20110815,000000,26.5858,26.964,26.3484,26.954,55348.986524695,0
+ESE.US,D,20110816,000000,26.5858,27.1236,26.3683,26.5499,97614.428393201,0
+ESE.US,D,20110817,000000,26.7315,26.8712,26.1698,26.4532,89669.487494656,0
+ESE.US,D,20110818,000000,25.6091,25.6091,24.3538,24.5864,188386.40547893,0
+ESE.US,D,20110819,000000,24.1364,24.8897,23.9009,24.1643,116022.99777425,0
+ESE.US,D,20110822,000000,24.8737,24.9465,24.0825,24.3828,173826.52703397,0
+ESE.US,D,20110823,000000,24.6053,26.0451,24.5026,26.0351,182966.16574392,0
+ESE.US,D,20110824,000000,25.9792,27.6504,25.9213,27.2972,410612.2255608,0
+ESE.US,D,20110825,000000,27.5696,27.8191,26.1867,26.4631,169854.55771633,0
+ESE.US,D,20110826,000000,26.2925,27.3252,25.7208,27.1585,150446.73186047,0
+ESE.US,D,20110829,000000,27.5127,28.5055,27.1924,28.4676,101068.22760304,0
+ESE.US,D,20110830,000000,28.3279,28.8866,28.1183,28.6631,96496.904853164,0
+ESE.US,D,20110831,000000,28.7888,29.0532,28.3957,28.6681,137227.88166355,0
+ESE.US,D,20110901,000000,28.6362,28.9066,27.4938,27.7153,151488.08339239,0
+ESE.US,D,20110902,000000,26.9012,27.2563,26.1119,26.2256,121922.31934974,0
+ESE.US,D,20110906,000000,25.3487,26.2037,25.3117,26.1059,142864.61026371,0
+ESE.US,D,20110907,000000,26.5988,27.3511,26.4462,27.3212,184244.0514063,0
+ESE.US,D,20110908,000000,27.1785,27.409,26.9111,26.9879,291497.24561524,0
+ESE.US,D,20110909,000000,26.7126,26.8972,26.2187,26.7126,258496.72536476,0
+ESE.US,D,20110912,000000,26.3304,27.1755,26.2725,27.1416,157218.02247616,0
+ESE.US,D,20110913,000000,27.2793,27.8191,27.1496,27.6684,129601.66048315,0
+ESE.US,D,20110914,000000,27.8829,28.0415,27.3072,27.7801,217190.44944049,0
+ESE.US,D,20110915,000000,28.0885,28.5254,27.7901,28.3648,72622.993890209,0
+ESE.US,D,20110916,000000,28.5813,28.8218,28.2929,28.3459,190859.99121598,0
+ESE.US,D,20110919,000000,27.7621,27.7901,27.1046,27.373,107912.68343705,0
+ESE.US,D,20110920,000000,27.5786,27.5875,26.3404,26.4252,141402.30816065,0
+ESE.US,D,20110921,000000,26.3683,26.53,24.8178,24.8737,159474.11708478,0
+ESE.US,D,20110922,000000,24.0735,24.2122,23.6116,23.7213,240900.99149131,0
+ESE.US,D,20110923,000000,23.7153,24.4178,23.5497,23.9248,165012.62388501,0
+ESE.US,D,20110926,000000,24.2282,24.8877,23.7153,24.8348,122389.37403104,0
+ESE.US,D,20110927,000000,25.4973,26.4561,25.3935,25.8086,140890.15163243,0
+ESE.US,D,20110928,000000,25.7996,26.0471,24.5096,24.5285,144362.9938443,0
+ESE.US,D,20110929,000000,25.1221,25.2758,23.9678,24.4836,161290.21812026,0
+ESE.US,D,20110930,000000,24.0476,24.5374,23.6006,23.6844,190626.46387532,0
+ESE.US,D,20111003,000000,23.3971,23.7433,22.6068,22.6527,303314.93176823,0
+ESE.US,D,20111004,000000,22.2237,24.6672,22.1329,24.4996,368740.67315529,0
+ESE.US,D,20111005,000000,24.4078,25.0743,24.1504,24.6482,194551.32681953,0
+ESE.US,D,20111006,000000,24.769,25.6101,24.5096,25.5911,155972.20923825,0
+ESE.US,D,20111007,000000,25.5721,25.8175,24.9635,25.4225,181348.51283485,0
+ESE.US,D,20111010,000000,26.057,26.8004,26.0371,26.7804,189015.8268091,0
+ESE.US,D,20111011,000000,26.3434,27.2563,26.3434,27.1466,181691.28687134,0
+ESE.US,D,20111012,000000,27.4269,27.9647,27.2184,27.6753,192535.7753944,0
+ESE.US,D,20111013,000000,27.5467,27.5467,26.8282,27.1466,109403.04891152,0
+ESE.US,D,20111014,000000,27.5377,27.9567,27.0638,27.836,81370.747663705,0
+ESE.US,D,20111017,000000,27.5666,27.5666,26.93,27.1366,223695.13802779,0
+ESE.US,D,20111018,000000,27.1196,27.8459,26.6796,27.4728,267520.10153602,0
+ESE.US,D,20111019,000000,27.409,27.5287,26.2656,26.4182,302656.44480338,0
+ESE.US,D,20111020,000000,26.4761,26.534,25.5431,26.2556,121950.38272114,0
+ESE.US,D,20111021,000000,26.514,26.92,25.9523,26.6088,215912.56377811,0
+ESE.US,D,20111024,000000,26.6178,27.6664,26.4282,27.4728,185781.52325422,0
+ESE.US,D,20111025,000000,27.0996,27.3042,26.6088,27.0068,216945.89720393,0
+ESE.US,D,20111026,000000,27.2563,28.0405,26.7256,27.9009,175719.80234082,0
+ESE.US,D,20111027,000000,28.8706,29.7906,28.8706,29.5631,411999.35791902,0
+ESE.US,D,20111028,000000,29.3266,29.7048,28.8886,29.5342,163599.43268192,0
+ESE.US,D,20111031,000000,29.1132,29.1132,28.4676,28.4865,102123.61082067,0
+ESE.US,D,20111101,000000,27.0168,27.8459,26.9879,27.1466,151734.64015548,0
+ESE.US,D,20111102,000000,27.7233,28.0305,27.3511,27.9477,175767.91097752,0
+ESE.US,D,20111103,000000,28.3019,29.2228,27.7881,29.1102,113499.29887397,0
+ESE.US,D,20111104,000000,28.722,28.9794,28.3399,28.8258,62320.729793306,0
+ESE.US,D,20111107,000000,28.6641,28.738,27.8261,28.6462,124296.68102358,0
+ESE.US,D,20111108,000000,28.8318,29.0492,27.8809,28.2291,308548.75053601,0
+ESE.US,D,20111109,000000,26.3703,27.8459,26.3514,27.4908,341987.25983312,0
+ESE.US,D,20111110,000000,28.0595,28.2381,26.9111,27.0728,247612.14631112,0
+ESE.US,D,20111111,000000,27.4539,27.8261,27.1366,27.2463,245307.94306579,0
+ESE.US,D,20111114,000000,27.0438,27.1984,26.7624,27.0168,303782.9887128,0
+ESE.US,D,20111115,000000,26.7624,27.5855,26.7066,27.4269,412568.64345332,0
+ESE.US,D,20111116,000000,27.0348,28.0027,26.8582,27.1885,170922.9703564,0
+ESE.US,D,20111117,000000,27.0538,27.2274,26.1538,26.3514,142843.56273516,0
+ESE.US,D,20111118,000000,25.6101,26.086,25.6101,25.8565,287603.45283224,0
+ESE.US,D,20111121,000000,25.3117,25.4504,24.8787,24.9635,167874.08550547,0
+ESE.US,D,20111122,000000,24.9535,25.0104,24.4756,24.6482,186815.85894328,0
+ESE.US,D,20111123,000000,24.4178,24.5285,24.0416,24.0964,119648.18400234,0
+ESE.US,D,20111125,000000,23.9967,24.0875,23.3521,23.3521,103007.60702006,0
+ESE.US,D,20111128,000000,24.1982,24.6482,24.1044,24.4906,240335.71501008,0
+ESE.US,D,20111129,000000,24.4656,24.6871,24.0066,24.0336,124359.82360925,0
+ESE.US,D,20111130,000000,25.2499,25.4355,24.8787,25.2599,338964.43382706,0
+ESE.US,D,20111201,000000,25.1221,25.9133,25.1131,25.4783,176746.11992378,0
+ESE.US,D,20111202,000000,25.8565,26.2366,25.4603,25.4783,123753.45433417,0
+ESE.US,D,20111205,000000,25.627,25.9712,25.4315,25.4873,316013.60733081,0
+ESE.US,D,20111206,000000,25.4823,25.7178,25.3537,25.5383,289599.96125533,0
+ESE.US,D,20111207,000000,25.4365,25.6989,25.1072,25.5481,272686.76866508,0
+ESE.US,D,20111208,000000,25.2967,25.3247,24.5574,24.5854,228797.66030791,0
+ESE.US,D,20111209,000000,24.7081,24.9655,24.5205,24.8996,270534.90943597,0
+ESE.US,D,20111212,000000,24.5384,24.8158,24.34,24.769,126737.1920729,0
+ESE.US,D,20111213,000000,25.0194,25.3397,24.3698,24.4756,225132.38354924,0
+ESE.US,D,20111214,000000,24.277,24.6103,24.1414,24.4178,267451.94763403,0
+ESE.US,D,20111215,000000,24.76,25.0293,24.6103,24.9715,267445.93405444,0
+ESE.US,D,20111216,000000,25.175,25.7797,25.0323,25.7517,573397.82047185,0
+ESE.US,D,20111219,000000,25.9233,26.1259,25.4504,25.5063,263699.47397134,0
+ESE.US,D,20111220,000000,26.077,26.6886,25.9623,26.6716,249062.42125501,0
+ESE.US,D,20111221,000000,26.6616,26.8582,26.2755,26.7354,106862.31153574,0
+ESE.US,D,20111222,000000,26.7604,27.1635,26.7604,26.987,108547.11608354,0
+ESE.US,D,20111223,000000,26.929,27.3411,26.8752,27.2753,78056.263047647,0
+ESE.US,D,20111227,000000,27.1546,27.2084,26.8084,27.0258,98207.76824585,0
+ESE.US,D,20111228,000000,27.0258,27.0258,26.2825,26.4352,112975.11518658,0
+ESE.US,D,20111229,000000,26.541,27.0718,26.3114,27.0058,80417.595299063,0
+ESE.US,D,20111230,000000,26.9879,27.1466,26.8004,26.8183,86340.971192895,0
+ESE.US,D,20120103,000000,27.4539,27.6853,27.0817,27.2842,148177.6078294,0
+ESE.US,D,20120104,000000,27.3222,27.5377,26.919,27.0538,111540.87645493,0
+ESE.US,D,20120105,000000,26.9012,27.6674,26.6158,27.5855,140779.90267333,0
+ESE.US,D,20120106,000000,27.5576,27.6494,27.2653,27.4449,139784.65525157,0
+ESE.US,D,20120109,000000,27.5197,27.7243,27.1186,27.4828,100376.66595046,0
+ESE.US,D,20120110,000000,27.838,27.9497,27.6035,27.7991,189292.45147013,0
+ESE.US,D,20120111,000000,27.7333,27.8091,27.5477,27.5766,171571.43468861,0
+ESE.US,D,20120112,000000,27.7611,27.8929,27.3311,27.838,94494.382850478,0
+ESE.US,D,20120113,000000,27.5107,27.838,27.4639,27.7143,102683.87598559,0
+ESE.US,D,20120117,000000,27.9947,28.1203,27.3222,27.38,96574.079124539,0
+ESE.US,D,20120118,000000,27.4449,27.8479,27.3311,27.8281,127475.86009892,0
+ESE.US,D,20120119,000000,28.0047,28.0047,27.7333,27.8739,233695.72088204,0
+ESE.US,D,20120120,000000,27.9497,28.1473,27.8191,27.8929,266458.70473881,0
+ESE.US,D,20120123,000000,27.8559,28.1283,27.3222,27.5855,65723.41357665,0
+ESE.US,D,20120124,000000,27.3611,27.6215,27.2084,27.5297,128038.12979037,0
+ESE.US,D,20120125,000000,27.4908,27.9857,27.3132,27.9199,86793.994188497,0
+ESE.US,D,20120126,000000,28.0905,28.0905,27.5676,27.6943,141103.63370779,0
+ESE.US,D,20120127,000000,27.5107,27.9947,27.5107,27.8559,151047.08755597,0
+ESE.US,D,20120130,000000,27.6135,28.0525,27.5576,27.8829,70845.98112206,0
+ESE.US,D,20120131,000000,28.0955,28.1822,27.6514,28.0955,122510.64788606,0
+ESE.US,D,20120201,000000,28.3399,29.133,28.1473,29.0532,155387.88975498,0
+ESE.US,D,20120202,000000,29.143,29.5691,28.9794,29.4094,127043.88463188,0
+ESE.US,D,20120203,000000,29.8445,30.4451,29.7606,30.4091,148915.27359214,0
+ESE.US,D,20120206,000000,30.032,30.6127,30.0131,30.5469,135192.28497314,0
+ESE.US,D,20120207,000000,30.484,30.7803,30.1258,30.4909,178058.08253715,0
+ESE.US,D,20120208,000000,30.5937,33.2218,29.7696,32.3627,526421.74125969,0
+ESE.US,D,20120209,000000,32.4436,32.7828,32.1432,32.3627,230925.46521867,0
+ESE.US,D,20120210,000000,32.0854,33.2877,31.847,33.1271,331666.95499745,0
+ESE.US,D,20120213,000000,33.4044,34.2186,33.2408,34.0968,336609.11515523,0
+ESE.US,D,20120214,000000,33.8055,33.8992,33.2029,33.5181,136197.55502754,0
+ESE.US,D,20120215,000000,33.5461,33.6478,33.0492,33.2507,141400.30363412,0
+ESE.US,D,20120216,000000,33.2507,34.3582,33.2128,34.3104,167137.42200598,0
+ESE.US,D,20120217,000000,34.3682,34.5648,34.025,34.1916,73012.874300142,0
+ESE.US,D,20120221,000000,34.2186,34.6216,34.0968,34.3872,105617.50056109,0
+ESE.US,D,20120222,000000,33.1749,34.5179,33.1749,33.9292,115263.28221967,0
+ESE.US,D,20120223,000000,34.025,34.3492,33.7326,34.2654,103452.61190954,0
+ESE.US,D,20120224,000000,34.3582,34.3782,33.988,34.1626,56341.227156657,0
+ESE.US,D,20120227,000000,33.998,34.2086,33.2128,33.8814,95853.451837286,0
+ESE.US,D,20120228,000000,33.8444,34.2734,33.5361,33.6768,104110.09661112,0
+ESE.US,D,20120229,000000,33.8324,34.3582,33.2737,33.4393,196519.77187122,0
+ESE.US,D,20120301,000000,33.565,33.7237,33.1171,33.1749,186582.33160263,0
+ESE.US,D,20120302,000000,33.1719,33.2657,32.6361,32.7019,241076.38756262,0
+ESE.US,D,20120305,000000,32.5543,32.8177,32.1333,32.4705,125997.52178363,0
+ESE.US,D,20120306,000000,31.9796,32.1872,31.4169,31.4548,216822.61882237,0
+ESE.US,D,20120307,000000,31.6714,31.6714,31.3341,31.4268,122798.297443,0
+ESE.US,D,20120308,000000,31.6414,31.815,31.2303,31.777,185065.90728328,0
+ESE.US,D,20120309,000000,31.7452,32.3987,31.7062,32.3139,375078.98604067,0
+ESE.US,D,20120312,000000,32.2301,32.3897,32.0485,32.3139,113569.45730249,0
+ESE.US,D,20120313,000000,32.3229,33.0313,32.3059,33.0213,166728.49859402,0
+ESE.US,D,20120314,000000,33.0492,33.2597,32.5244,32.7907,114746.11437514,0
+ESE.US,D,20120315,000000,32.8457,33.3166,32.3987,33.2218,90768.970295931,0
+ESE.US,D,20120316,000000,33.2099,33.4613,33.1041,33.1909,142464.70722113,0
+ESE.US,D,20120319,000000,33.2318,34.1448,33.2318,33.6478,124471.07483163,0
+ESE.US,D,20120320,000000,33.4433,33.5361,33.0313,33.2687,121582.55210303,0
+ESE.US,D,20120321,000000,33.1939,33.988,33.1939,33.6219,103799.3949991,0
+ESE.US,D,20120322,000000,33.2777,33.4832,32.8097,33.4832,163018.11998844,0
+ESE.US,D,20120323,000000,33.4014,34.4261,33.2378,34.3492,143564.1900224,0
+ESE.US,D,20120326,000000,34.7364,35.0057,34.5179,34.7983,139999.13959019,0
+ESE.US,D,20120327,000000,34.902,35.8578,34.8551,35.2293,198269.72353122,0
+ESE.US,D,20120328,000000,35.3211,35.3211,34.5089,34.5937,142494.77511907,0
+ESE.US,D,20120329,000000,34.3492,34.8551,33.987,34.5468,151091.18713961,0
+ESE.US,D,20120330,000000,34.8821,34.8821,34.3004,34.3582,139297.55530497,0
+ESE.US,D,20120402,000000,34.2734,34.481,33.8514,34.454,197096.07324836,0
+ESE.US,D,20120403,000000,34.464,34.464,33.5341,33.9672,175806.99924484,0
+ESE.US,D,20120404,000000,33.5072,33.5072,33.0083,33.4413,136708.70929249,0
+ESE.US,D,20120405,000000,33.3735,33.563,33.2657,33.4892,58664.473404017,0
+ESE.US,D,20120409,000000,32.9505,32.9505,32.5503,32.5593,167111.3631611,0
+ESE.US,D,20120410,000000,32.5035,32.6082,31.9896,32.1672,177199.14291938,0
+ESE.US,D,20120411,000000,32.5403,32.7209,32.3378,32.6821,178147.2839677,0
+ESE.US,D,20120412,000000,32.7019,33.0283,32.6451,32.9604,191727.95120313,0
+ESE.US,D,20120413,000000,32.7589,32.7877,32.264,32.3109,120183.39258564,0
+ESE.US,D,20120416,000000,32.5593,32.692,32.0345,32.5503,105923.1908568,0
+ESE.US,D,20120417,000000,32.8237,33.3834,32.7309,33.1629,172732.05554902,0
+ESE.US,D,20120418,000000,32.9604,32.9604,32.4855,32.5035,164070.49641628,0
+ESE.US,D,20120419,000000,32.5893,32.8687,32.245,32.4107,166648.31753285,0
+ESE.US,D,20120420,000000,32.7409,33.0283,32.3578,32.6082,157645.98889014,0
+ESE.US,D,20120423,000000,32.1872,32.1872,31.5126,32.0534,158213.26989791,0
+ESE.US,D,20120424,000000,32.0624,32.3578,31.9238,32.1961,106551.60992371,0
+ESE.US,D,20120425,000000,32.6171,32.6731,32.3378,32.4107,79481.481409919,0
+ESE.US,D,20120426,000000,32.4665,32.4665,32.1083,32.1183,141175.79666284,0
+ESE.US,D,20120427,000000,32.0984,32.5593,31.8599,32.4206,150964.90196827,0
+ESE.US,D,20120430,000000,32.3109,32.3278,31.8888,32.2161,171110.39358688,0
+ESE.US,D,20120501,000000,32.3109,32.7409,32.1273,32.1961,194977.28870699,0
+ESE.US,D,20120502,000000,31.9497,32.0345,31.5954,31.9238,90242.782082012,0
+ESE.US,D,20120503,000000,31.9696,32.4037,31.9068,32.1183,173713.27128507,0
+ESE.US,D,20120504,000000,31.8698,31.9497,31.6244,31.6902,153602.85888072,0
+ESE.US,D,20120507,000000,31.5326,31.7691,31.2493,31.6614,163073.24446799,0
+ESE.US,D,20120508,000000,31.362,31.8698,31.1844,31.7292,143249.47935732,0
+ESE.US,D,20120509,000000,31.3241,31.5416,31.0058,31.0826,169443.62977784,0
+ESE.US,D,20120510,000000,32.4107,33.144,31.8788,32.0345,211037.55525906,0
+ESE.US,D,20120511,000000,31.824,32.3847,31.824,32.0534,88645.174438228,0
+ESE.US,D,20120514,000000,31.6714,31.777,31.3152,31.4079,90696.807340879,0
+ESE.US,D,20120515,000000,31.3241,31.6144,31.1844,31.38,85311.646820142,0
+ESE.US,D,20120516,000000,31.399,32.2251,31.2024,32.0345,349146.42633221,0
+ESE.US,D,20120517,000000,31.8698,32.0076,31.2303,31.3052,187905.31911191,0
+ESE.US,D,20120518,000000,31.2672,31.5796,30.8851,31.4079,218656.76059661,0
+ESE.US,D,20120521,000000,31.5954,31.9417,31.1844,31.8599,152253.81252656,0
+ESE.US,D,20120522,000000,31.9696,32.2161,31.6244,31.9796,169633.05753485,0
+ESE.US,D,20120523,000000,31.7002,32.3578,31.6054,32.235,75265.96211898,0
+ESE.US,D,20120524,000000,32.0894,32.2839,31.6803,32.255,71185.748368762,0
+ESE.US,D,20120525,000000,32.3109,32.5693,32.1183,32.4296,122484.58904118,0
+ESE.US,D,20120529,000000,32.7409,33.1241,32.6361,33.0083,101640.51992713,0
+ESE.US,D,20120530,000000,32.6361,32.9883,32.4665,32.7689,153578.80456237,0
+ESE.US,D,20120531,000000,32.8687,32.8775,32.3777,32.6821,292566.66051858,0
+ESE.US,D,20120601,000000,31.9417,32.5893,31.9068,32.0445,278173.15777555,0
+ESE.US,D,20120604,000000,32.1373,32.3109,31.3152,31.6902,106270.97620962,0
+ESE.US,D,20120605,000000,31.4868,32.0205,31.3092,31.81,82983.389256459,0
+ESE.US,D,20120606,000000,32.1233,32.4446,31.819,32.3239,103665.09172164,0
+ESE.US,D,20120607,000000,32.8207,33.0432,32.26,32.2799,72158.945998696,0
+ESE.US,D,20120608,000000,32.2061,32.8975,32.0245,32.7789,52825.287624414,0
+ESE.US,D,20120611,000000,33.0183,33.0183,31.8599,31.9796,139558.14375377,0
+ESE.US,D,20120612,000000,32.1273,32.5893,31.7102,32.5303,78581.448998301,0
+ESE.US,D,20120613,000000,32.4485,33.0083,32.245,32.4755,120150.3178979,0
+ESE.US,D,20120614,000000,32.5793,32.7589,32.3109,32.6821,116368.77860054,0
+ESE.US,D,20120615,000000,32.8207,33.0731,32.7189,32.9035,160153.65157819,0
+ESE.US,D,20120618,000000,32.8057,33.3934,32.7689,33.2477,80585.975527517,0
+ESE.US,D,20120619,000000,33.4972,33.8704,33.2847,33.6748,139609.25918026,0
+ESE.US,D,20120620,000000,33.7117,33.7117,33.3555,33.4313,98165.673188736,0
+ESE.US,D,20120621,000000,33.3306,33.4972,33.0552,33.2288,102310.03178789,0
+ESE.US,D,20120622,000000,33.4493,33.8224,33.3914,33.7017,227629.02134138,0
+ESE.US,D,20120625,000000,33.1121,33.3385,33.1121,33.1979,69778.570745253,0
+ESE.US,D,20120626,000000,33.2457,33.3385,32.6891,33.0631,98325.033047809,0
+ESE.US,D,20120627,000000,33.142,33.4493,32.9963,33.1889,69437.801235286,0
+ESE.US,D,20120628,000000,32.9485,33.2557,32.6791,33.2557,55021.246437168,0
+ESE.US,D,20120629,000000,33.8704,34.445,33.6299,34.1248,145442.43138028,0
+ESE.US,D,20120702,000000,34.3104,34.3104,33.4792,34.0788,116585.2674657,0
+ESE.US,D,20120703,000000,33.9282,35.0935,33.8124,34.912,87149.797647433,0
+ESE.US,D,20120705,000000,34.7713,35.2323,34.7523,34.8471,45473.686578516,0
+ESE.US,D,20120706,000000,34.455,34.5468,34.015,34.1916,29655.967736477,0
+ESE.US,D,20120709,000000,34.034,34.2824,33.7945,34.2564,65761.499580705,0
+ESE.US,D,20120710,000000,34.5468,34.5758,33.9472,34.0708,58860.917003881,0
+ESE.US,D,20120711,000000,34.015,34.1048,33.5142,33.6548,51131.462707227,0
+ESE.US,D,20120712,000000,33.4962,33.8124,33.0153,33.581,89563.247588609,0
+ESE.US,D,20120713,000000,33.6388,34.473,33.6388,34.455,72515.751720896,0
+ESE.US,D,20120716,000000,34.2564,34.473,34.0708,34.3004,58496.093175563,0
+ESE.US,D,20120717,000000,34.4261,34.473,33.7866,34.034,60463.535963988,0
+ESE.US,D,20120718,000000,34.0788,34.446,33.7596,34.2475,81085.102633292,0
+ESE.US,D,20120719,000000,34.3782,34.7274,34.1537,34.1616,47543.360219931,0
+ESE.US,D,20120720,000000,33.9572,34.1148,33.1979,33.2178,84596.030849212,0
+ESE.US,D,20120723,000000,32.7937,33.1889,32.4545,33.0253,51398.064735612,0
+ESE.US,D,20120724,000000,33.0253,33.0253,32.0485,32.1632,50094.120228358,0
+ESE.US,D,20120725,000000,32.3637,32.4356,32.0574,32.1632,41241.128812078,0
+ESE.US,D,20120726,000000,32.7369,33.0921,32.0395,32.6601,85806.764872859,0
+ESE.US,D,20120727,000000,32.7279,34.1537,32.5663,34.006,82631.594850581,0
+ESE.US,D,20120730,000000,34.006,34.5847,33.4104,33.599,35790.821179141,0
+ESE.US,D,20120731,000000,33.4962,33.8794,33.4004,33.7945,87496.580736987,0
+ESE.US,D,20120801,000000,34.015,34.0708,32.3438,32.3438,94302.950566938,0
+ESE.US,D,20120802,000000,32.2121,32.3538,31.819,32.2889,85634.375591346,0
+ESE.US,D,20120803,000000,32.7937,34.4171,32.6052,34.1986,64819.372111974,0
+ESE.US,D,20120806,000000,34.3204,34.9809,34.3004,34.5668,145351.22542321,0
+ESE.US,D,20120807,000000,34.7174,34.7364,34.015,34.1148,91175.889181362,0
+ESE.US,D,20120808,000000,33.9771,34.455,33.9082,33.997,141906.44658275,0
+ESE.US,D,20120809,000000,34.006,34.1986,33.5341,34.006,96709.384665261,0
+ESE.US,D,20120810,000000,33.6648,34.6416,31.0178,34.1986,655646.55075535,0
+ESE.US,D,20120813,000000,34.0958,34.4071,33.0631,33.6918,115227.20074215,0
+ESE.US,D,20120814,000000,33.7686,33.8594,33.4962,33.8035,118560.72836024,0
+ESE.US,D,20120815,000000,33.7866,34.6047,33.7866,34.5468,134600.94964702,0
+ESE.US,D,20120816,000000,34.5847,34.5847,33.987,34.054,125359.08008407,0
+ESE.US,D,20120817,000000,34.1048,34.3782,34.0788,34.3303,86940.324625129,0
+ESE.US,D,20120820,000000,34.2375,34.2564,33.9472,34.1816,39703.656964169,0
+ESE.US,D,20120821,000000,34.2914,34.6695,33.6828,33.9082,114151.77225923,0
+ESE.US,D,20120822,000000,34.0958,34.5378,33.6388,33.8324,121439.22845619,0
+ESE.US,D,20120823,000000,33.6918,33.8324,33.4204,33.4692,58097.19239625,0
+ESE.US,D,20120824,000000,33.3545,33.7296,33.3216,33.4004,69891.826494153,0
+ESE.US,D,20120827,000000,33.5431,33.6458,33.1121,33.2178,47135.439071235,0
+ESE.US,D,20120828,000000,33.1599,33.3914,32.9963,33.2178,101675.59914139,0
+ESE.US,D,20120829,000000,33.2457,33.3286,33.0353,33.1889,58481.059226594,0
+ESE.US,D,20120830,000000,33.2268,33.2557,32.7459,32.7848,46703.46360419,0
+ESE.US,D,20120831,000000,33.1021,33.3625,32.5953,33.2557,107948.76491457,0
+ESE.US,D,20120904,000000,33.2358,33.2358,32.3817,32.9395,192029.63244577,0
+ESE.US,D,20120905,000000,33.0432,33.997,32.8407,33.7866,140522.32101432,0
+ESE.US,D,20120906,000000,34.034,34.8082,33.997,34.7174,170435.8704098,0
+ESE.US,D,20120907,000000,34.7523,34.9219,34.491,34.6416,135040.94322019,0
+ESE.US,D,20120910,000000,34.5179,35.0077,34.4261,34.8471,68524.739401228,0
+ESE.US,D,20120911,000000,34.912,35.4189,34.894,35.2133,58138.285190098,0
+ESE.US,D,20120912,000000,35.3241,35.6363,35.1893,35.4947,65429.750440119,0
+ESE.US,D,20120913,000000,35.4089,36.4525,35.2513,36.197,86745.885551796,0
+ESE.US,D,20120914,000000,36.3288,36.8486,36.207,36.6301,118102.69404832,0
+ESE.US,D,20120917,000000,36.4814,36.6301,35.6453,35.9945,61265.346575674,0
+ESE.US,D,20120918,000000,35.794,36.0045,35.6833,35.9277,103130.8854016,0
+ESE.US,D,20120919,000000,35.9177,36.4126,35.8329,35.8798,81862.858926627,0
+ESE.US,D,20120920,000000,35.6084,36.1811,35.6084,36.0045,80444.656407208,0
+ESE.US,D,20120921,000000,36.5094,36.6042,36.245,36.4226,138113.88238947,0
+ESE.US,D,20120924,000000,36.3018,36.8486,36.0514,36.704,58497.095438828,0
+ESE.US,D,20120925,000000,36.8196,37.0701,36.1522,36.235,140212.62166556,0
+ESE.US,D,20120926,000000,36.217,36.3288,35.7501,35.9177,50106.147387533,0
+ESE.US,D,20120927,000000,36.0045,36.3118,35.8718,36.255,73481.933507978,0
+ESE.US,D,20120928,000000,36.0514,36.8586,35.7201,36.4624,92147.082284766,0
+ESE.US,D,20121001,000000,36.639,36.8965,36.1881,36.3388,87247.0171841,0
+ESE.US,D,20121002,000000,36.4036,36.5642,36.0135,36.3776,55177.599506448,0
+ESE.US,D,20121003,000000,36.4036,36.6122,35.8608,36.0324,76207.087324446,0
+ESE.US,D,20121004,000000,36.1881,36.2729,35.773,36.207,68973.753343773,0
+ESE.US,D,20121005,000000,36.2729,36.7139,35.9846,36.1522,44276.984240574,0
+ESE.US,D,20121008,000000,35.9466,36.207,35.8608,35.9656,81985.135044909,0
+ESE.US,D,20121009,000000,35.8608,36.1352,35.3311,35.3689,87364.281986059,0
+ESE.US,D,20121010,000000,32.3248,32.8057,31.9746,32.6351,452034.76402377,0
+ESE.US,D,20121011,000000,32.4087,32.8965,32.2989,32.6062,210679.7472736,0
+ESE.US,D,20121012,000000,32.5383,33.0651,32.4645,32.9335,146418.6358,0
+ESE.US,D,20121015,000000,32.9335,33.556,32.9145,33.3575,117863.15312807,0
+ESE.US,D,20121016,000000,33.4533,33.6418,33.2009,33.4333,86673.722596744,0
+ESE.US,D,20121017,000000,33.4333,34.2236,33.4034,34.0998,122695.06432674,0
+ESE.US,D,20121018,000000,34.011,34.1098,33.4992,33.9422,132090.28016917,0
+ESE.US,D,20121019,000000,33.6778,33.8833,33.2767,33.3495,100480.90132998,0
+ESE.US,D,20121022,000000,33.2487,33.6418,33.2487,33.4533,89278.604821459,0
+ESE.US,D,20121023,000000,32.9983,33.7246,32.9425,33.4912,96510.936538869,0
+ESE.US,D,20121024,000000,33.5281,33.8744,33.2767,33.5281,83901.462406839,0
+ESE.US,D,20121025,000000,33.7436,34.1666,33.6229,34.1398,64207.991520563,0
+ESE.US,D,20121026,000000,34.2514,34.6466,34.2336,34.442,129949.44583598,0
+ESE.US,D,20121031,000000,34.5438,35.3131,34.5438,35.2123,92402.659417241,0
+ESE.US,D,20121101,000000,35.3211,35.8219,35.1005,35.3969,66376.889225174,0
+ESE.US,D,20121102,000000,35.6523,35.6523,34.7414,34.7414,58074.140341164,0
+ESE.US,D,20121105,000000,34.7783,35.7381,34.469,35.5017,65739.449788884,0
+ESE.US,D,20121106,000000,35.5395,35.6064,35.1485,35.35,88383.583726165,0
+ESE.US,D,20121107,000000,34.8431,34.9968,34.2136,34.3542,88353.515828226,0
+ESE.US,D,20121108,000000,34.2236,34.3452,33.7536,33.7816,89421.928468299,0
+ESE.US,D,20121109,000000,33.6858,34.1866,33.575,33.7995,62650.474407362,0
+ESE.US,D,20121112,000000,33.7816,34.1398,33.603,33.8933,84641.13269612,0
+ESE.US,D,20121113,000000,33.1051,33.9622,32.9505,33.575,99843.46189369,0
+ESE.US,D,20121114,000000,33.7336,33.7636,32.6261,32.7389,100981.03069902,0
+ESE.US,D,20121115,000000,32.6521,32.7867,32.2899,32.5383,167604.47668729,0
+ESE.US,D,20121116,000000,32.4266,32.9693,32.1243,32.8965,113771.91448194,0
+ESE.US,D,20121119,000000,33.2487,33.4034,32.8427,33.1151,67059.430508372,0
+ESE.US,D,20121120,000000,32.9983,33.1251,32.6811,33.1151,95720.150823093,0
+ESE.US,D,20121121,000000,33.0751,33.2667,32.7579,33.1829,46019.920057727,0
+ESE.US,D,20121123,000000,33.3246,33.8264,33.1539,33.7995,38718.43217506,0
+ESE.US,D,20121126,000000,33.7636,34.469,33.7157,34.4321,74323.834650249,0
+ESE.US,D,20121127,000000,34.3353,34.6566,34.059,34.0668,57902.753322916,0
+ESE.US,D,20121128,000000,33.9322,34.487,33.5471,34.469,64094.735771662,0
+ESE.US,D,20121129,000000,34.7873,35.0617,34.5528,34.8232,54337.702890706,0
+ESE.US,D,20121130,000000,34.8911,34.8911,34.3452,34.5159,196516.76508143,0
+ESE.US,D,20121203,000000,34.5628,34.7334,33.7636,34.2036,136218.6025561,0
+ESE.US,D,20121204,000000,34.1666,34.3353,33.585,34.0738,173152.00385689,0
+ESE.US,D,20121205,000000,34.1398,34.2236,33.603,33.9522,99523.739912279,0
+ESE.US,D,20121206,000000,34.0738,34.0738,33.4533,33.6858,137587.69417555,0
+ESE.US,D,20121207,000000,33.9122,33.9122,33.5371,33.6778,59235.763464844,0
+ESE.US,D,20121210,000000,33.7906,34.1666,33.6229,33.9622,176210.91134047,0
+ESE.US,D,20121211,000000,34.1398,34.3742,33.8744,34.1966,158244.34005911,0
+ESE.US,D,20121212,000000,34.3742,34.3742,33.8264,33.9722,118642.91394793,0
+ESE.US,D,20121213,000000,33.8933,33.991,33.2767,33.5281,54816.784731189,0
+ESE.US,D,20121214,000000,34.7045,34.7045,33.0951,33.4333,166511.0074656,0
+ESE.US,D,20121217,000000,33.3655,33.8364,33.3495,33.6778,80297.32370731,0
+ESE.US,D,20121218,000000,33.7995,34.3542,33.7057,34.3164,158794.58259139,0
+ESE.US,D,20121219,000000,34.2874,34.4121,34.2036,34.2874,93573.302910303,0
+ESE.US,D,20121220,000000,34.2784,34.5438,34.0998,34.5239,103599.94460944,0
+ESE.US,D,20121221,000000,34.2336,34.7973,34.2336,34.5628,339508.66277974,0
+ESE.US,D,20121224,000000,34.6107,34.7683,34.3164,34.5528,177880.68193931,0
+ESE.US,D,20121226,000000,36.0704,36.0704,34.1766,34.2136,33465.570405251,0
+ESE.US,D,20121227,000000,34.1488,34.3642,33.7636,34.2336,45846.52851295,0
+ESE.US,D,20121228,000000,34.0998,34.5718,33.9522,34.2036,41972.780995241,0
+ESE.US,D,20121231,000000,34.1298,35.2681,34.0738,35.1863,72206.052372132,0
+ESE.US,D,20130102,000000,36.0824,36.2848,35.8529,35.9766,136349.89904376,0
+ESE.US,D,20130103,000000,36.1272,36.1632,35.6733,35.794,59069.387762919,0
+ESE.US,D,20130104,000000,36.3706,37.3245,36.3706,36.9474,206264.777593,0
+ESE.US,D,20130107,000000,36.8536,37.0192,36.4256,36.6152,70083.258777693,0
+ESE.US,D,20130108,000000,36.5224,36.8536,36.199,36.653,59621.634821718,0
+ESE.US,D,20130109,000000,36.7259,37.1509,36.7259,36.9863,127799.59113339,0
+ESE.US,D,20130110,000000,37.2088,37.2757,36.643,37.122,72795.383171722,0
+ESE.US,D,20130111,000000,37.1998,37.1998,36.3418,36.5882,200694.19836831,0
+ESE.US,D,20130114,000000,36.5324,36.68,36.1632,36.6241,130836.44882515,0
+ESE.US,D,20130115,000000,36.3896,37.1898,36.3896,37.0751,51966.348006644,0
+ESE.US,D,20130116,000000,36.8636,36.9763,36.5882,36.8236,58594.314975495,0
+ESE.US,D,20130117,000000,37.0372,37.4543,36.8636,37.3055,57639.158084324,0
+ESE.US,D,20130118,000000,37.3635,37.3635,36.68,37.0561,87553.70974307,0
+ESE.US,D,20130122,000000,37.122,37.7935,37.122,37.7645,67657.781677342,0
+ESE.US,D,20130123,000000,37.7087,38.1147,37.7087,37.9811,86579.509849871,0
+ESE.US,D,20130124,000000,37.991,38.5468,37.8693,38.3352,55816.041206003,0
+ESE.US,D,20130125,000000,38.4719,38.876,38.3971,38.857,59190.661617936,0
+ESE.US,D,20130128,000000,38.906,39.2352,38.1806,39.2003,169605.99642671,0
+ESE.US,D,20130129,000000,39.2192,39.9227,39.1624,39.9127,119815.56196753,0
+ESE.US,D,20130130,000000,39.7929,39.9785,39.5565,39.8379,215756.21070884,0
+ESE.US,D,20130131,000000,39.0196,39.1903,38.5468,38.7992,257978.55525696,0
+ESE.US,D,20130201,000000,39.0008,39.33,38.848,39.0098,119767.45333083,0
+ESE.US,D,20130204,000000,38.906,39.0196,38.2474,38.3522,70202.528106181,0
+ESE.US,D,20130205,000000,38.6046,38.6046,38.3253,38.417,112858.85264789,0
+ESE.US,D,20130206,000000,38.1047,38.436,38.0369,38.3612,169055.75389444,0
+ESE.US,D,20130207,000000,38.3153,38.3612,37.991,38.0189,95975.727955568,0
+ESE.US,D,20130208,000000,38.7622,39.755,37.8973,38.1706,236545.15534333,0
+ESE.US,D,20130211,000000,38.0948,38.0948,37.7346,37.9541,170654.36380149,0
+ESE.US,D,20130212,000000,37.9641,38.1606,37.8135,38.0469,107645.0791454,0
+ESE.US,D,20130213,000000,38.1337,38.1706,37.6149,37.8883,95104.761178624,0
+ESE.US,D,20130214,000000,37.8693,38.1985,37.6438,38.1247,95122.801917387,0
+ESE.US,D,20130215,000000,38.2774,38.906,38.2085,38.7443,103743.26825628,0
+ESE.US,D,20130219,000000,38.7154,39.4248,38.7154,39.33,103387.46479734,0
+ESE.US,D,20130220,000000,39.301,39.4058,38.4071,38.417,155565.29035281,0
+ESE.US,D,20130221,000000,38.3522,38.6784,38.2953,38.4809,91308.18793229,0
+ESE.US,D,20130222,000000,38.7064,38.9918,38.6236,38.925,49684.194553132,0
+ESE.US,D,20130225,000000,39.1244,39.1424,37.4373,37.4931,53917.754582836,0
+ESE.US,D,20130226,000000,37.7267,37.8883,37.4841,37.7267,28619.627520873,0
+ESE.US,D,20130227,000000,37.6897,38.427,37.6537,38.1247,47881.122940104,0
+ESE.US,D,20130228,000000,38.0659,38.5208,37.9541,38.2285,56052.57533645,0
+ESE.US,D,20130301,000000,37.9341,38.4909,37.556,38.3352,73442.845240658,0
+ESE.US,D,20130304,000000,38.1427,38.8381,37.8603,38.7992,156486.37029299,0
+ESE.US,D,20130305,000000,39.0196,39.4058,38.8381,39.0098,176540.65595453,0
+ESE.US,D,20130306,000000,39.0196,39.2003,38.906,38.925,99187.981718636,0
+ESE.US,D,20130307,000000,39.0296,39.0296,38.3253,38.8381,49277.275667702,0
+ESE.US,D,20130308,000000,39.1344,39.1624,38.6326,39.0496,53920.761372629,0
+ESE.US,D,20130311,000000,38.866,39.1244,38.6605,39.0596,46637.314228725,0
+ESE.US,D,20130312,000000,38.896,39.1524,38.8282,39.0196,47607.505068866,0
+ESE.US,D,20130313,000000,38.9718,39.0776,38.8381,38.9618,22073.846139719,0
+ESE.US,D,20130314,000000,39.0676,39.5834,38.915,39.5086,55351.993314489,0
+ESE.US,D,20130315,000000,39.5565,39.5764,39.0196,39.3779,273951.62490501,0
+ESE.US,D,20130318,000000,38.8282,39.7351,38.8282,39.5465,48100.618595052,0
+ESE.US,D,20130319,000000,39.5465,39.8747,39.2931,39.7151,59256.810993401,0
+ESE.US,D,20130320,000000,39.7151,39.8379,38.6695,39.7151,68376.404438066,0
+ESE.US,D,20130321,000000,39.35,39.5565,38.7802,38.925,33761.23806831,0
+ESE.US,D,20130322,000000,39.0596,39.2542,38.915,39.0098,68198.001576966,0
+ESE.US,D,20130325,000000,39.0776,39.2192,38.3153,38.5468,59244.783834226,0
+ESE.US,D,20130326,000000,38.7543,38.7992,38.5108,38.6605,51196.609819426,0
+ESE.US,D,20130327,000000,38.2185,38.436,38.0099,38.2085,70982.288926046,0
+ESE.US,D,20130328,000000,38.3522,38.6984,38.0279,38.5108,58496.093175563,0
+ESE.US,D,20130401,000000,38.857,38.857,38.0758,38.5468,91281.126824146,0
+ESE.US,D,20130402,000000,39.0108,39.0108,37.9721,38.0179,64249.084314411,0
+ESE.US,D,20130403,000000,38.0259,38.1696,37.129,37.1669,57431.68958855,0
+ESE.US,D,20130404,000000,37.2357,37.4622,37.0012,37.3973,58450.991328656,0
+ESE.US,D,20130405,000000,36.4984,37.3026,36.3946,36.9733,45333.369721471,0
+ESE.US,D,20130408,000000,37.0821,37.2637,36.695,37.2357,37983.773202103,0
+ESE.US,D,20130409,000000,37.3325,37.3325,36.8596,36.9454,59118.498662885,0
+ESE.US,D,20130410,000000,37.0721,38.1975,36.705,38.0259,69539.029825011,0
+ESE.US,D,20130411,000000,37.8683,38.3432,37.6129,37.7077,37068.706841516,0
+ESE.US,D,20130412,000000,37.4443,37.5829,36.9085,37.109,62884.001748016,0
+ESE.US,D,20130415,000000,36.8795,37.109,35.4487,35.7441,85913.004778907,0
+ESE.US,D,20130416,000000,36.1222,36.4506,35.8469,36.3558,67348.082328579,0
+ESE.US,D,20130417,000000,35.9426,35.9516,35.3819,35.4487,83500.557100996,0
+ESE.US,D,20130418,000000,33.6558,34.2116,32.9445,33.5142,169942.75688361,0
+ESE.US,D,20130419,000000,33.5241,33.6558,32.9723,33.2338,93802.821197899,0
+ESE.US,D,20130422,000000,33.2049,33.4583,32.8167,33.2917,103188.01440768,0
+ESE.US,D,20130423,000000,33.5521,33.7696,33.1579,33.4872,103654.06682573,0
+ESE.US,D,20130424,000000,33.3705,33.9502,33.3705,33.8234,55538.414281706,0
+ESE.US,D,20130425,000000,33.8334,34.027,33.6918,33.9202,66997.290185966,0
+ESE.US,D,20130426,000000,33.8814,34.1078,33.6658,33.7696,72366.41449447,0
+ESE.US,D,20130429,000000,34.1756,34.1756,33.7217,33.8814,45267.220346007,0
+ESE.US,D,20130430,000000,33.6289,34.1567,33.0791,33.9692,104370.68505992,0
+ESE.US,D,20130501,000000,33.7506,33.9692,32.5793,32.7799,216410.68862062,0
+ESE.US,D,20130502,000000,33.1769,34.3532,32.9075,33.4583,130734.21797216,0
+ESE.US,D,20130503,000000,33.9002,34.3054,33.8334,34.009,85669.454805608,0
+ESE.US,D,20130506,000000,34.0978,34.2026,33.2917,33.5142,158913.85191987,0
+ESE.US,D,20130507,000000,33.4952,34.3442,33.3805,34.0898,136073.27438272,0
+ESE.US,D,20130508,000000,33.149,33.149,30.2196,30.7385,723311.34827555,0
+ESE.US,D,20130509,000000,30.5778,30.8133,30.2385,30.3723,261312.08287505,0
+ESE.US,D,20130510,000000,30.3823,31.3142,30.2665,31.1076,310619.42644068,0
+ESE.US,D,20130513,000000,31.1365,31.1824,29.9632,30.0291,106707.96299299,0
+ESE.US,D,20130514,000000,29.9532,30.6337,29.9532,30.5778,129357.10824659,0
+ESE.US,D,20130515,000000,30.4661,30.936,30.3433,30.7953,112875.89112339,0
+ESE.US,D,20130516,000000,30.7095,30.8233,30.6157,30.7953,55650.667767342,0
+ESE.US,D,20130517,000000,31.0108,31.1365,30.6157,31.0976,144292.83541578,0
+ESE.US,D,20130520,000000,31.0208,31.4828,30.928,31.4738,78040.226835413,0
+ESE.US,D,20130521,000000,31.5126,31.5796,31.0787,31.1824,101109.32039689,0
+ESE.US,D,20130522,000000,31.1166,31.2652,30.1997,30.5119,110256.97721297,0
+ESE.US,D,20130523,000000,30.2485,30.5019,30.0191,30.3353,90266.836400363,0
+ESE.US,D,20130524,000000,30.2097,30.6157,29.8784,30.4661,74483.194509321,0
+ESE.US,D,20130528,000000,30.8801,31.1824,29.8395,30.2485,297280.30465202,0
+ESE.US,D,20130529,000000,30.1238,30.2385,29.8873,30.038,29214.971900049,0
+ESE.US,D,20130530,000000,30.1049,30.5967,30.047,30.5309,47845.041462577,0
+ESE.US,D,20130531,000000,30.2535,30.7654,30.2345,30.3323,95871.492576049,0
+ESE.US,D,20130603,000000,30.3253,30.3823,29.5322,30.2575,148475.28001898,0
+ESE.US,D,20130604,000000,30.3253,30.8033,29.8016,30.5778,170223.39059771,0
+ESE.US,D,20130605,000000,30.4761,30.5399,30.0191,30.2196,101628.49276796,0
+ESE.US,D,20130606,000000,30.2196,30.7943,30.2097,30.7853,89553.224955963,0
+ESE.US,D,20130607,000000,30.8233,31.3321,30.7484,31.2283,64732.175207953,0
+ESE.US,D,20130610,000000,31.2652,31.2842,30.9929,31.1724,47159.493389586,0
+ESE.US,D,20130611,000000,30.8422,31.0687,30.6716,30.6905,64369.355906164,0
+ESE.US,D,20130612,000000,30.8991,30.8991,29.9921,30.0291,44091.565536622,0
+ESE.US,D,20130613,000000,30.0191,30.5489,29.8684,30.3923,56777.211676761,0
+ESE.US,D,20130614,000000,30.3723,30.3723,29.7158,29.9532,45904.659782297,0
+ESE.US,D,20130617,000000,30.2196,30.3923,29.7816,30.3153,56116.720185385,0
+ESE.US,D,20130618,000000,30.3823,31.379,30.2575,31.2562,59188.657091407,0
+ESE.US,D,20130619,000000,31.1166,31.1166,30.8233,30.8522,68742.230529648,0
+ESE.US,D,20130620,000000,30.4011,30.4661,29.8016,29.8594,96841.683416189,0
+ESE.US,D,20130621,000000,29.8395,30.3253,29.5422,30.2385,160619.70399623,0
+ESE.US,D,20130624,000000,29.8395,30.2575,29.4673,29.9163,73010.869773613,0
+ESE.US,D,20130625,000000,30.1238,30.2196,29.7816,30.0191,55676.726612222,0
+ESE.US,D,20130626,000000,30.2196,30.5119,30.0111,30.2485,56537.67075652,0
+ESE.US,D,20130627,000000,30.4091,31.4268,30.2285,31.2373,101747.76209644,0
+ESE.US,D,20130628,000000,31.0687,31.2004,30.5489,30.5778,189241.33604363,0
+ESE.US,D,20130701,000000,30.7385,31.1924,30.5967,31.1096,80217.142646142,0
+ESE.US,D,20130702,000000,31.0118,31.1176,30.4929,30.7564,43609.476906346,0
+ESE.US,D,20130703,000000,30.7763,31.1096,30.6636,30.947,24214.680472922,0
+ESE.US,D,20130705,000000,31.381,31.7052,31.0807,31.6764,51241.711666333,0
+ESE.US,D,20130708,000000,31.7641,32.1772,31.5726,32.0146,60013.51975818,0
+ESE.US,D,20130709,000000,32.1373,32.3398,31.9776,32.2171,83466.48015,0
+ESE.US,D,20130710,000000,32.2939,32.6231,32.1872,32.4137,66497.160816927,0
+ESE.US,D,20130711,000000,32.7659,33.1061,32.5943,33.0283,68096.772987241,0
+ESE.US,D,20130712,000000,32.9505,33.2218,32.7369,32.8127,51886.166945475,0
+ESE.US,D,20130715,000000,33.7945,33.7945,32.5443,33.1161,59545.462813608,0
+ESE.US,D,20130716,000000,33.0183,33.3675,32.8417,33.1639,59022.281389482,0
+ESE.US,D,20130717,000000,33.2597,33.3335,32.7559,33.145,40048.435527194,0
+ESE.US,D,20130718,000000,33.145,33.6269,32.9683,33.5401,37252.121018939,0
+ESE.US,D,20130719,000000,33.4064,33.7856,33.3086,33.4463,57606.083396592,0
+ESE.US,D,20130722,000000,33.4563,33.559,33.135,33.3425,38086.004055092,0
+ESE.US,D,20130723,000000,33.3974,33.3974,32.9783,33.0661,40262.91986582,0
+ESE.US,D,20130724,000000,33.2597,33.2597,32.8587,33.0462,37500.682308562,0
+ESE.US,D,20130725,000000,33.0761,33.4064,32.6231,33.1251,113160.53389053,0
+ESE.US,D,20130726,000000,32.8127,33.0283,32.7179,32.8317,41221.083546785,0
+ESE.US,D,20130729,000000,32.7369,32.9135,32.4236,32.4795,30091.952256581,0
+ESE.US,D,20130730,000000,32.7179,33.0383,32.236,32.6601,67144.622885864,0
+ESE.US,D,20130731,000000,32.6891,33.1639,32.6042,32.7848,78871.103081774,0
+ESE.US,D,20130801,000000,33.0462,33.2687,33.0283,33.2218,38565.085895575,0
+ESE.US,D,20130802,000000,33.0961,33.2119,32.9683,33.1251,21747.108315458,0
+ESE.US,D,20130805,000000,32.9683,33.1839,32.7848,33.0462,62493.119074819,0
+ESE.US,D,20130806,000000,32.7937,32.9594,32.1971,32.3398,53648.145764656,0
+ESE.US,D,20130807,000000,32.3298,32.6891,32.2071,32.3119,38771.552128084,0
+ESE.US,D,20130808,000000,32.5943,32.5943,32.0235,32.1872,104065.99702748,0
+ESE.US,D,20130809,000000,31.9966,31.9966,29.6399,30.9749,179831.08625224,0
+ESE.US,D,20130812,000000,30.8631,31.2303,30.7564,30.9559,85114.200957014,0
+ESE.US,D,20130813,000000,30.9649,31.0407,30.6337,30.7564,78902.173242976,0
+ESE.US,D,20130814,000000,30.8243,30.8243,30.2186,30.3523,76123.899473483,0
+ESE.US,D,20130815,000000,30.0281,30.055,29.0273,29.126,93086.202963705,0
+ESE.US,D,20130816,000000,29.1092,29.7227,28.7868,28.9415,85761.663025951,0
+ESE.US,D,20130819,000000,28.8248,29.1181,28.6372,28.8936,86942.329151659,0
+ESE.US,D,20130820,000000,28.9315,29.2418,28.9136,29.136,32806.081177139,0
+ESE.US,D,20130821,000000,29.155,29.2608,28.9415,29.0174,40720.954177746,0
+ESE.US,D,20130822,000000,29.0174,29.4254,29.0174,29.3765,55613.584026552,0
+ESE.US,D,20130823,000000,29.3865,29.8275,29.183,29.594,33783.287860131,0
+ESE.US,D,20130826,000000,29.613,30.1887,29.613,30.046,74768.839539734,0
+ESE.US,D,20130827,000000,29.613,29.9901,29.5122,29.584,104935.96154117,0
+ESE.US,D,20130828,000000,29.4743,29.5302,29.2698,29.3576,52595.769336818,0
+ESE.US,D,20130829,000000,29.2418,29.576,29.2418,29.4154,24864.147068388,0
+ESE.US,D,20130830,000000,29.3576,29.3576,28.9136,29.0174,84785.458606223,0
+ESE.US,D,20130903,000000,29.4882,29.5172,28.8676,29.0952,77254.452435961,0
+ESE.US,D,20130904,000000,29.1132,29.2358,28.9744,29.198,53270.292513899,0
+ESE.US,D,20130905,000000,29.2738,29.5172,29.123,29.15,29668.997158917,0
+ESE.US,D,20130906,000000,29.0372,29.5681,28.8646,29.3964,100398.71574228,0
+ESE.US,D,20130909,000000,29.4354,30.0649,29.4254,30.0181,59683.775144123,0
+ESE.US,D,20130910,000000,30.1189,30.7175,30.1189,30.6137,43463.146469713,0
+ESE.US,D,20130911,000000,30.4929,31.2493,30.3153,30.8342,49180.056131035,0
+ESE.US,D,20130912,000000,30.8631,30.8631,30.2755,30.3153,33066.669625937,0
+ESE.US,D,20130913,000000,30.5179,30.7843,30.4251,30.6706,21616.814091059,0
+ESE.US,D,20130916,000000,31.1465,31.1465,30.4561,30.5867,79936.508932052,0
+ESE.US,D,20130917,000000,30.6337,30.7763,30.3153,30.7185,48557.650643714,0
+ESE.US,D,20130918,000000,30.6337,31.0118,30.5119,30.8811,61662.242828459,0
+ESE.US,D,20130919,000000,30.9749,31.0896,30.7663,30.9849,50331.656622069,0
+ESE.US,D,20130920,000000,31.1734,31.1734,30.2925,30.6706,269562.7140693,0
+ESE.US,D,20130923,000000,30.6157,31.2672,30.055,31.2014,123668.26195668,0
+ESE.US,D,20130924,000000,31.1176,31.9058,31.0108,31.343,83443.428094914,0
+ESE.US,D,20130925,000000,31.2952,31.6004,31.1276,31.2493,42920.92204356,0
+ESE.US,D,20130926,000000,31.2393,31.4378,30.9839,31.381,470755.03728011,0
+ESE.US,D,20130927,000000,31.2393,31.8489,31.2393,31.5456,59758.944888969,0
+ESE.US,D,20130930,000000,31.1934,31.5915,31.1934,31.4568,86718.824443652,0
+ESE.US,D,20131001,000000,31.343,31.7342,31.0308,31.353,247853.69175789,0
+ESE.US,D,20131002,000000,31.1276,31.4288,30.946,31.39,76198.066955065,0
+ESE.US,D,20131003,000000,31.3341,31.4189,30.6706,31.1924,110962.57055125,0
+ESE.US,D,20131004,000000,31.1176,31.5057,31.0208,31.4478,86530.398949905,0
+ESE.US,D,20131007,000000,31.1924,31.343,30.9081,31.0697,91233.018187444,0
+ESE.US,D,20131008,000000,31.0797,31.4758,30.9081,31.1465,128862.99245714,0
+ESE.US,D,20131009,000000,31.2952,31.4568,30.918,31.2493,97122.31713028,0
+ESE.US,D,20131010,000000,31.6374,31.9986,31.5456,31.8768,63526.45250063,0
+ESE.US,D,20131011,000000,31.7052,32.5973,31.7052,32.5973,79644.85032205,0
+ESE.US,D,20131014,000000,32.3727,32.8805,32.1792,32.8716,86672.720333479,0
+ESE.US,D,20131015,000000,32.8716,33.0413,32.4166,32.9634,145134.73655804,0
+ESE.US,D,20131016,000000,33.1499,33.3635,32.8716,33.2358,143672.43445498,0
+ESE.US,D,20131017,000000,33.1101,33.5271,32.9823,33.4902,100166.19066489,0
+ESE.US,D,20131018,000000,33.4214,34.1616,33.4214,34.0868,93070.166751471,0
+ESE.US,D,20131021,000000,34.1148,34.486,33.995,34.3422,70546.304405942,0
+ESE.US,D,20131022,000000,34.5229,34.9599,34.2744,34.459,105986.33344247,0
+ESE.US,D,20131023,000000,34.3422,34.5328,33.985,34.3422,87623.868171593,0
+ESE.US,D,20131024,000000,34.3612,34.8841,34.1716,34.1816,128884.0399857,0
+ESE.US,D,20131025,000000,34.3323,34.3323,33.3725,33.6598,175806.99924484,0
+ESE.US,D,20131028,000000,33.8184,34.0958,33.3036,34.0868,102202.78961857,0
+ESE.US,D,20131029,000000,34.1616,35.2641,34.0708,34.5229,303119.49043163,0
+ESE.US,D,20131030,000000,34.4949,34.9699,34.4201,34.5708,139850.80462703,0
+ESE.US,D,20131031,000000,34.3812,34.7344,34.2286,34.2385,194735.74326022,0
+ESE.US,D,20131101,000000,34.4012,34.5428,33.6698,33.9352,223419.51563003,0
+ESE.US,D,20131104,000000,34.033,34.4012,33.6868,33.985,183678.77492506,0
+ESE.US,D,20131105,000000,33.9152,34.1048,33.6129,33.9352,95312.229674398,0
+ESE.US,D,20131106,000000,34.0788,34.1816,33.7546,33.8853,70848.987911853,0
+ESE.US,D,20131107,000000,34.043,34.1537,33.4982,33.6698,87767.191818431,0
+ESE.US,D,20131108,000000,33.6418,34.6665,33.6418,34.45,105572.39871419,0
+ESE.US,D,20131111,000000,34.3124,34.5608,34.0958,34.3612,119488.82414327,0
+ESE.US,D,20131112,000000,34.033,34.2186,33.2069,33.7546,367379.59964195,0
+ESE.US,D,20131113,000000,33.4513,33.4812,32.7409,32.9535,109761.85916024,0
+ESE.US,D,20131114,000000,32.9275,32.9275,32.1592,32.4555,76458.655403863,0
+ESE.US,D,20131115,000000,32.4166,32.5373,32.0166,32.5005,94559.529962678,0
+ESE.US,D,20131118,000000,32.5573,32.7499,31.839,32.0814,92630.173178308,0
+ESE.US,D,20131119,000000,32.0814,32.4635,31.7252,31.9596,58903.012060994,0
+ESE.US,D,20131120,000000,32.0455,32.2191,31.5826,31.7741,52573.719544997,0
+ESE.US,D,20131121,000000,31.9158,32.2959,31.6574,31.792,203111.65736254,0
+ESE.US,D,20131122,000000,31.8768,32.238,31.5915,32.1492,81563.182210509,0
+ESE.US,D,20131125,000000,32.2779,32.3328,31.5915,31.792,120788.75959746,0
+ESE.US,D,20131126,000000,31.8678,32.0076,31.6774,31.831,73261.435589764,0
+ESE.US,D,20131127,000000,31.9228,32.1692,31.9158,32.0076,127069.94347676,0
+ESE.US,D,20131129,000000,32.1991,32.5483,32.1303,32.3229,66818.887324866,0
+ESE.US,D,20131202,000000,32.1293,32.8167,32.0724,32.4825,270831.57936229,0
+ESE.US,D,20131203,000000,32.692,32.9175,32.2959,32.5373,153836.38622137,0
+ESE.US,D,20131204,000000,32.2879,32.8457,31.9158,31.9696,118970.65403546,0
+ESE.US,D,20131205,000000,31.9986,32.3328,31.6852,32.1592,86285.846713341,0
+ESE.US,D,20131206,000000,32.4555,32.8257,32.2091,32.4915,87091.666378086,0
+ESE.US,D,20131209,000000,32.6062,32.6062,32.2959,32.4555,87111.711643378,0
+ESE.US,D,20131210,000000,32.3328,32.5184,31.4,31.4568,139017.92385415,0
+ESE.US,D,20131211,000000,31.4099,31.5356,30.5379,30.7275,180164.83991935,0
+ESE.US,D,20131212,000000,30.7175,31.2582,30.6227,31.1655,92979.963057656,0
+ESE.US,D,20131213,000000,31.2672,31.6774,30.8422,31.4288,74230.62416664,0
+ESE.US,D,20131216,000000,31.5057,32.1492,31.4668,32.0455,118982.68119463,0
+ESE.US,D,20131217,000000,32.0994,32.1093,31.7452,31.9986,46996.124477455,0
+ESE.US,D,20131218,000000,31.9986,32.5873,31.792,32.1393,118436.44771543,0
+ESE.US,D,20131219,000000,32.1492,32.3049,31.8968,31.9796,92570.037382432,0
+ESE.US,D,20131220,000000,32.0724,32.6631,32.0534,32.4555,219163.9058085,0
+ESE.US,D,20131223,000000,32.7209,32.9075,32.2191,32.6721,85720.570232102,0
+ESE.US,D,20131224,000000,32.6062,32.8457,32.4555,32.6821,41290.239712043,0
+ESE.US,D,20131226,000000,32.7409,32.8716,32.5094,32.7019,51456.196004959,0
+ESE.US,D,20131227,000000,32.8537,32.8716,32.3627,32.7209,70416.010181543,0
+ESE.US,D,20131230,000000,32.7119,32.9005,32.4256,32.7019,52356.228416577,0
+ESE.US,D,20131231,000000,32.8077,32.8257,32.5274,32.5873,95666.028606804,0
+ESE.US,D,20140102,000000,32.5473,33.0611,31.9397,32.2949,118225.97242986,0
+ESE.US,D,20140103,000000,32.2949,32.4905,32.2271,32.3318,103488.69338706,0
+ESE.US,D,20140106,000000,32.2081,32.3807,31.9966,32.0984,84459.723045225,0
+ESE.US,D,20140107,000000,32.257,32.257,31.8848,32.1083,75041.455147707,0
+ESE.US,D,20140108,000000,32.1083,32.1083,31.4348,31.4738,92749.442506796,0
+ESE.US,D,20140109,000000,31.6074,31.6832,31.1984,31.4828,64218.014153209,0
+ESE.US,D,20140110,000000,31.5706,31.6344,31.1525,31.397,87808.28461228,0
+ESE.US,D,20140113,000000,31.35,31.4348,30.8571,31.0358,67124.577620571,0
+ESE.US,D,20140114,000000,31.2632,31.5226,31.1615,31.34,67530.494242737,0
+ESE.US,D,20140115,000000,31.4738,32.4545,31.0557,32.3717,232735.55267456,0
+ESE.US,D,20140116,000000,32.3418,34.1178,32.2271,34.1078,179262.80298121,0
+ESE.US,D,20140117,000000,33.8314,34.1378,33.7187,33.7476,77812.713074347,0
+ESE.US,D,20140121,000000,33.8694,33.9582,33.3745,33.6888,65268.386054518,0
+ESE.US,D,20140122,000000,33.8214,33.9282,33.4633,33.7576,66917.109124798,0
+ESE.US,D,20140123,000000,33.6618,33.8982,33.4732,33.8214,84158.041802579,0
+ESE.US,D,20140124,000000,33.4533,33.6518,33.2368,33.4732,119526.91014732,0
+ESE.US,D,20140127,000000,33.2847,33.8214,33.1979,33.4433,118171.85021357,0
+ESE.US,D,20140128,000000,33.557,33.7576,33.3485,33.7376,137653.84355102,0
+ESE.US,D,20140129,000000,33.4433,33.7276,33.2178,33.3745,130500.69063151,0
+ESE.US,D,20140130,000000,33.557,33.7476,33.3395,33.5381,91600.848805555,0
+ESE.US,D,20140131,000000,33.0512,33.3565,32.9085,33.1979,113717.79226565,0
+ESE.US,D,20140203,000000,33.1011,33.1011,31.4538,31.5526,139291.54172538,0
+ESE.US,D,20140204,000000,31.7132,32.0235,31.34,31.7532,100891.82926846,0
+ESE.US,D,20140205,000000,31.5706,31.9208,30.9799,31.5896,132297.74866496,0
+ESE.US,D,20140206,000000,31.8,31.839,31.5616,31.7232,79552.642101707,0
+ESE.US,D,20140207,000000,32.5873,34.4989,32.5873,33.141,286585.15335539,0
+ESE.US,D,20140210,000000,32.9644,33.0811,32.257,32.2949,119525.90788406,0
+ESE.US,D,20140211,000000,32.3418,32.5773,31.9576,32.3807,121795.03191513,0
+ESE.US,D,20140212,000000,32.4256,32.7799,31.9208,32.1183,91615.882754524,0
+ESE.US,D,20140213,000000,31.829,32.4815,31.6344,32.3219,76320.343073347,0
+ESE.US,D,20140214,000000,32.3318,32.4157,31.9138,32.2869,88962.891893108,0
+ESE.US,D,20140218,000000,32.1582,32.8077,32.0894,32.6062,75867.320077744,0
+ESE.US,D,20140219,000000,32.4715,32.8716,32.3518,32.3717,65287.429056545,0
+ESE.US,D,20140220,000000,32.4346,32.9275,32.257,32.7409,39574.365003035,0
+ESE.US,D,20140221,000000,32.8805,33.0133,32.5094,32.6261,57318.433839649,0
+ESE.US,D,20140224,000000,32.7209,33.2178,32.5373,33.0233,50810.738462552,0
+ESE.US,D,20140225,000000,32.9833,33.4832,32.5473,33.4732,106799.16895007,0
+ESE.US,D,20140226,000000,33.567,33.9781,33.3745,33.6149,127771.52776198,0
+ESE.US,D,20140227,000000,33.5002,34.008,33.4832,33.7576,60193.927145809,0
+ESE.US,D,20140228,000000,33.8504,34.5658,33.8504,34.0898,98355.100945747,0
+ESE.US,D,20140303,000000,33.8794,34.0898,33.2467,33.8504,50057.036487566,0
+ESE.US,D,20140304,000000,34.454,35.3519,34.1956,34.7384,126099.75263662,0
+ESE.US,D,20140305,000000,34.6805,34.8801,34.3462,34.4989,51707.764084376,0
+ESE.US,D,20140306,000000,34.444,34.898,34.3952,34.6616,48083.580119554,0
+ESE.US,D,20140307,000000,34.8801,34.9269,34.3852,34.7384,52246.981720734,0
+ESE.US,D,20140310,000000,34.7094,35.2791,34.3652,34.9459,80622.057005043,0
+ESE.US,D,20140311,000000,34.9759,35.1973,34.5658,34.7294,98931.402322897,0
+ESE.US,D,20140312,000000,34.5179,34.7843,34.1378,34.3952,45702.202602846,0
+ESE.US,D,20140313,000000,34.5558,34.907,34.454,34.5947,106331.1120055,0
+ESE.US,D,20140314,000000,34.49,35.1205,34.3552,34.9958,98338.062470249,0
+ESE.US,D,20140317,000000,35.2503,35.5645,34.7743,34.8401,108419.82864894,0
+ESE.US,D,20140318,000000,34.8401,34.9459,34.463,34.6516,229197.56335049,0
+ESE.US,D,20140319,000000,34.6147,34.7643,33.8504,34.1567,94439.258370925,0
+ESE.US,D,20140320,000000,33.998,34.4141,33.7766,34.2326,67656.779414077,0
+ESE.US,D,20140321,000000,34.2326,34.4241,34.0978,34.1756,223171.95660366,0
+ESE.US,D,20140324,000000,34.2784,34.4241,34.008,34.1278,90853.160410159,0
+ESE.US,D,20140325,000000,34.2226,34.3164,34.008,34.1078,124238.54975424,0
+ESE.US,D,20140326,000000,34.2326,34.3852,33.5002,33.5381,140565.4183347,0
+ESE.US,D,20140327,000000,33.5291,33.5291,32.9085,33.1799,59724.867937973,0
+ESE.US,D,20140328,000000,33.1979,33.3306,32.4715,32.5094,127278.4142358,0
+ESE.US,D,20140331,000000,32.7499,33.9781,32.3897,33.4732,160446.31245146,0
+ESE.US,D,20140401,000000,33.5291,33.9392,33.2168,33.4633,211024.52583662,0
+ESE.US,D,20140402,000000,33.4633,33.8514,33.3485,33.5191,100025.87380785,0
+ESE.US,D,20140403,000000,33.5381,33.6998,33.3046,33.4832,54030.008068472,0
+ESE.US,D,20140404,000000,33.7097,33.7097,32.9365,33.0323,79454.420301775,0
+ESE.US,D,20140407,000000,32.9275,33.3844,32.6341,33.2847,115291.34559109,0
+ESE.US,D,20140408,000000,33.2947,33.586,33.0901,33.2747,89656.458072216,0
+ESE.US,D,20140409,000000,33.3236,33.5481,32.9823,33.4234,91823.351250299,0
+ESE.US,D,20140410,000000,33.4433,33.4633,32.9634,33.0801,103528.78391765,0
+ESE.US,D,20140411,000000,32.8237,33.4034,32.1652,32.4326,101365.89979263,0
+ESE.US,D,20140414,000000,32.7389,32.9723,32.1852,32.5174,101118.34076627,0
+ESE.US,D,20140415,000000,32.5453,32.8527,31.835,32.6142,125789.05102459,0
+ESE.US,D,20140416,000000,32.8437,33.2358,32.6052,33.1201,141851.32210319,0
+ESE.US,D,20140417,000000,33.0901,33.6149,33.0413,33.3306,182221.48413833,0
+ESE.US,D,20140421,000000,33.3146,33.6708,32.8707,33.4234,75867.320077744,0
+ESE.US,D,20140422,000000,33.4832,33.6808,33.1499,33.3236,86951.349521041,0
+ESE.US,D,20140423,000000,33.2647,33.5002,32.9445,32.9634,109248.70036877,0
+ESE.US,D,20140424,000000,33.0701,33.2168,32.4326,32.7957,99208.026983928,0
+ESE.US,D,20140425,000000,32.6052,32.7957,32.1253,32.3867,108974.08023427,0
+ESE.US,D,20140428,000000,32.4525,32.6901,32.0774,32.2241,110373.23975166,0
+ESE.US,D,20140429,000000,32.3787,32.4695,31.9008,31.9836,86919.277096573,0
+ESE.US,D,20140430,000000,31.8908,32.0774,31.6504,31.8619,143823.77620794,0
+ESE.US,D,20140501,000000,31.778,31.816,31.0398,31.6404,136453.13216002,0
+ESE.US,D,20140502,000000,31.6803,31.816,31.383,31.5176,86402.109252035,0
+ESE.US,D,20140505,000000,31.2872,31.6404,30.946,31.4688,114769.16643023,0
+ESE.US,D,20140506,000000,31.345,31.5176,31.0018,31.2503,106847.27758677,0
+ESE.US,D,20140507,000000,31.2972,31.402,30.7065,31.2503,110905.44154516,0
+ESE.US,D,20140508,000000,32.4127,33.2457,31.9836,32.1752,467802.36970258,0
+ESE.US,D,20140509,000000,32.0584,32.5553,32.0584,32.4127,217150.35890991,0
+ESE.US,D,20140512,000000,32.5353,33.6898,32.5353,33.5092,233063.29276208,0
+ESE.US,D,20140513,000000,33.4533,33.557,33.2168,33.2947,190111.30055732,0
+ESE.US,D,20140514,000000,33.3046,33.3844,32.7189,32.7779,110207.866313,0
+ESE.US,D,20140515,000000,32.6241,32.6241,32.0305,32.2241,127415.72430305,0
+ESE.US,D,20140516,000000,32.1452,32.3109,31.8619,32.3109,103362.40821572,0
+ESE.US,D,20140519,000000,32.2839,32.8995,32.1852,32.6341,71646.789470481,0
+ESE.US,D,20140520,000000,32.5653,32.5653,31.843,31.9636,185250.32372397,0
+ESE.US,D,20140521,000000,32.1353,32.3189,31.4978,31.778,93175.404394254,0
+ESE.US,D,20140522,000000,31.7092,32.274,31.7092,32.0405,92683.293131332,0
+ESE.US,D,20140523,000000,32.1353,32.244,31.806,32.1353,142565.93581085,0
+ESE.US,D,20140527,000000,32.3488,32.6701,32.0684,32.6341,216422.7157798,0
+ESE.US,D,20140528,000000,32.5653,32.8607,32.3588,32.5953,99770.296675373,0
+ESE.US,D,20140529,000000,32.7389,32.7579,32.264,32.274,91216.981975211,0
+ESE.US,D,20140530,000000,32.3488,32.4795,31.9357,32.0494,107429.5925435,0
+ESE.US,D,20140602,000000,32.1552,32.4226,31.8908,32.1752,139618.27954964,0
+ESE.US,D,20140603,000000,32.0494,32.4695,31.9926,32.1452,155150.35336127,0
+ESE.US,D,20140604,000000,32.0305,32.6901,32.0305,32.4605,151517.14902707,0
+ESE.US,D,20140605,000000,32.4426,33.0901,32.2241,33.0413,211659.96074638,0
+ESE.US,D,20140606,000000,33.1879,33.3236,32.8337,33.14,177698.27002515,0
+ESE.US,D,20140609,000000,33.0701,33.4333,32.8707,33.3645,199345.15201415,0
+ESE.US,D,20140610,000000,33.3046,33.605,33.3046,33.3645,150627.1392481,0
+ESE.US,D,20140611,000000,33.2069,33.3146,32.9175,33.1001,109548.37708488,0
+ESE.US,D,20140612,000000,32.9723,33.2168,32.7189,32.8607,123694.32080156,0
+ESE.US,D,20140613,000000,32.8895,32.8895,32.3867,32.4127,140402.04942257,0
+ESE.US,D,20140616,000000,32.3388,32.4057,32.0494,32.2241,111170.03904702,0
+ESE.US,D,20140617,000000,32.2051,32.6511,32.0774,32.4695,208682.23658723,0
+ESE.US,D,20140618,000000,32.5174,32.6801,32.244,32.6511,137213.84997785,0
+ESE.US,D,20140619,000000,32.8237,32.8995,32.6142,32.7389,67003.303765553,0
+ESE.US,D,20140620,000000,32.7389,32.7957,32.5075,32.7289,273957.6384846,0
+ESE.US,D,20140623,000000,32.7289,32.9075,32.5453,32.7579,89857.912988403,0
+ESE.US,D,20140624,000000,32.7479,33.1201,32.6701,32.7189,111752.35400376,0
+ESE.US,D,20140625,000000,32.5753,32.9365,32.4885,32.6241,108375.72906529,0
+ESE.US,D,20140626,000000,32.5753,32.7289,32.3189,32.6511,89712.584815035,0
+ESE.US,D,20140627,000000,32.4226,33.1201,32.4226,32.9923,310426.99189388,0
+ESE.US,D,20140630,000000,32.8995,33.0223,32.6511,33.0223,176684.98186464,0
+ESE.US,D,20140701,000000,33.14,33.6359,32.9445,32.9823,180736.12998018,0
+ESE.US,D,20140702,000000,32.9075,32.9535,32.7858,32.8795,246244.05695493,0
+ESE.US,D,20140703,000000,32.9535,33.3316,32.9535,33.3316,53413.616160738,0
+ESE.US,D,20140707,000000,33.2168,33.2168,32.7569,32.9175,100071.97791802,0
+ESE.US,D,20140708,000000,32.8895,33.0223,32.5843,32.8437,133835.22051286,0
+ESE.US,D,20140709,000000,32.9445,33.0323,32.6791,32.7469,60320.212317149,0
+ESE.US,D,20140710,000000,32.272,32.6691,32.0754,32.5244,109630.56267258,0
+ESE.US,D,20140711,000000,32.4975,32.6331,32.272,32.3468,70945.205185256,0
+ESE.US,D,20140714,000000,32.6231,32.6501,32.3937,32.5065,78626.550845209,0
+ESE.US,D,20140715,000000,32.5164,32.5164,32.2909,32.3468,113395.06349445,0
+ESE.US,D,20140716,000000,32.4695,32.6331,32.2221,32.4416,63683.807833173,0
+ESE.US,D,20140717,000000,32.1931,32.4595,31.9507,32.1133,115768.42290504,0
+ESE.US,D,20140718,000000,32.0385,32.4975,32.0385,32.3468,71581.642358282,0
+ESE.US,D,20140721,000000,32.1931,32.3368,31.8878,32.0664,85267.5472365,0
+ESE.US,D,20140722,000000,32.2031,32.4037,32.0844,32.1532,58311.676734876,0
+ESE.US,D,20140723,000000,32.2321,32.3468,32.1233,32.3089,114648.89483847,0
+ESE.US,D,20140724,000000,32.4216,32.5164,32.0096,32.2321,201738.55669003,0
+ESE.US,D,20140725,000000,32.0944,32.4117,32.0195,32.242,107847.53632485,0
+ESE.US,D,20140728,000000,32.2819,32.3667,32.1133,32.252,122668.0032186,0
+ESE.US,D,20140729,000000,32.272,32.4416,31.9706,31.9806,54088.139337819,0
+ESE.US,D,20140730,000000,32.1732,32.3368,31.9507,32.2221,78729.783961463,0
+ESE.US,D,20140731,000000,31.9906,32.2819,31.8978,32.0564,175169.55980854,0
+ESE.US,D,20140801,000000,32.0096,32.1632,31.6374,31.785,105229.62467769,0
+ESE.US,D,20140804,000000,31.9168,32.0096,31.3132,31.7462,74028.166987189,0
+ESE.US,D,20140805,000000,31.6862,31.9706,31.5626,31.7661,67806.116640505,0
+ESE.US,D,20140806,000000,31.7062,32.242,31.7062,32.1931,61008.767179935,0
+ESE.US,D,20140807,000000,32.2999,32.2999,31.775,31.9806,61229.265098149,0
+ESE.US,D,20140808,000000,32.9075,32.9075,31.9606,32.4975,119501.85356571,0
+ESE.US,D,20140811,000000,32.6891,33.1101,32.6501,32.7669,68424.513074767,0
+ESE.US,D,20140812,000000,32.7379,32.9175,32.3847,32.6132,54883.936369917,0
+ESE.US,D,20140813,000000,32.7189,32.8237,32.5164,32.6231,50217.398609904,0
+ESE.US,D,20140814,000000,32.6891,32.8707,32.2819,32.7947,92138.061915385,0
+ESE.US,D,20140815,000000,33.0413,33.0413,32.2031,32.6601,138644.07965644,0
+ESE.US,D,20140818,000000,32.9823,33.0023,32.699,32.9535,219402.44446547,0
+ESE.US,D,20140819,000000,32.9634,33.0801,32.8337,32.9823,136044.20874805,0
+ESE.US,D,20140820,000000,32.9365,33.2857,32.8337,33.1879,64518.693132591,0
+ESE.US,D,20140821,000000,33.1201,33.6359,32.9365,33.5201,64607.894563141,0
+ESE.US,D,20140822,000000,33.568,33.7606,33.3056,33.6918,78081.319629262,0
+ESE.US,D,20140825,000000,33.7965,34.4002,33.6728,34.0838,143957.07722214,0
+ESE.US,D,20140826,000000,34.1706,34.6306,34.049,34.6017,98221.799931554,0
+ESE.US,D,20140827,000000,34.7364,34.7364,34.467,34.6486,81725.548859376,0
+ESE.US,D,20140828,000000,34.6486,34.6486,34.2734,34.4949,81578.216159478,0
+ESE.US,D,20140829,000000,34.6117,34.6117,34.3014,34.4002,78995.383726584,0
+ESE.US,D,20140902,000000,34.5438,34.8082,34.4291,34.5528,51611.546810973,0
+ESE.US,D,20140903,000000,34.7613,34.7713,34.5628,34.6586,76711.225746544,0
+ESE.US,D,20140904,000000,34.7993,35.0697,34.5827,34.7434,53792.47167476,0
+ESE.US,D,20140905,000000,34.6396,34.9549,34.5149,34.6775,140425.10147766,0
+ESE.US,D,20140908,000000,34.7513,34.896,34.5917,34.8172,114417.37202435,0
+ESE.US,D,20140909,000000,34.8671,34.9749,34.4291,34.5438,82378.022244635,0
+ESE.US,D,20140910,000000,34.5149,34.7065,34.4191,34.6685,106146.6955648,0
+ESE.US,D,20140911,000000,34.6306,35.0127,34.6117,34.9649,78956.295459265,0
+ESE.US,D,20140912,000000,34.896,34.896,34.5528,34.7065,85264.540446706,0
+ESE.US,D,20140915,000000,34.7713,34.7713,34.4002,34.477,80795.44854982,0
+ESE.US,D,20140916,000000,34.477,34.5149,34.2834,34.4291,55400.10195119,0
+ESE.US,D,20140917,000000,34.4949,34.6486,34.3014,34.4091,49765.377877566,0
+ESE.US,D,20140918,000000,34.439,34.5827,34.3213,34.5338,48096.609541994,0
+ESE.US,D,20140919,000000,34.5917,34.6117,34.3512,34.4949,229450.13369317,0
+ESE.US,D,20140922,000000,34.3014,34.3702,34.0838,34.1328,78801.946916515,0
+ESE.US,D,20140923,000000,34.039,34.059,33.558,33.568,70814.910960857,0
+ESE.US,D,20140924,000000,33.7017,33.7306,33.3316,33.6638,59843.135003196,0
+ESE.US,D,20140925,000000,33.6918,33.8244,33.2757,33.3854,86524.385370317,0
+ESE.US,D,20140926,000000,33.4044,33.6359,33.3495,33.6159,67692.860891604,0
+ESE.US,D,20140929,000000,33.3405,33.578,33.3316,33.568,87847.372879599,0
+ESE.US,D,20140930,000000,33.6259,33.7117,33.3046,33.3146,123420.70293032,0
+ESE.US,D,20141001,000000,33.3236,33.3395,32.5623,32.8775,117094.41720412,0
+ESE.US,D,20141002,000000,32.8507,33.2059,32.7069,32.9913,275475.06506721,0
+ESE.US,D,20141003,000000,33.3146,33.3146,32.7649,32.8975,85994.18810334,0
+ESE.US,D,20141006,000000,32.9445,32.9525,32.5423,32.7259,43173.492386241,0
+ESE.US,D,20141007,000000,32.5323,32.6112,32.269,32.3737,121366.06323787,0
+ESE.US,D,20141008,000000,32.4007,33.2747,32.3338,33.2158,75640.808579943,0
+ESE.US,D,20141009,000000,33.1679,33.1679,32.2101,32.239,116184.36215985,0
+ESE.US,D,20141010,000000,32.0724,32.3637,31.846,31.9288,73817.691701622,0
+ESE.US,D,20141013,000000,31.9966,32.259,31.6144,31.9128,107121.89772127,0
+ESE.US,D,20141014,000000,32.1901,32.8875,32.0624,32.3059,89215.462235789,0
+ESE.US,D,20141015,000000,31.828,32.4097,31.6823,32.3338,184118.76849822,0
+ESE.US,D,20141016,000000,32.0066,32.6771,32.0066,32.4855,181934.83684465,0
+ESE.US,D,20141017,000000,32.8507,32.8507,32.3827,32.4755,219338.29961654,0
+ESE.US,D,20141020,000000,32.3827,32.8507,32.1901,32.8317,68946.692235628,0
+ESE.US,D,20141021,000000,33.129,33.578,32.9055,33.5102,52941.550163107,0
+ESE.US,D,20141022,000000,33.6259,33.8154,33.0013,33.0492,33948.661298792,0
+ESE.US,D,20141023,000000,33.3954,33.9322,33.1579,33.8734,65803.594637818,0
+ESE.US,D,20141024,000000,33.982,34.04,33.7796,34.002,37314.261341344,0
+ESE.US,D,20141027,000000,33.9622,34.0698,33.4932,34.002,38784.581550524,0
+ESE.US,D,20141028,000000,34.2096,35.4159,34.06,35.3859,77470.941301117,0
+ESE.US,D,20141029,000000,35.4348,35.779,34.9779,35.2631,58699.552618279,0
+ESE.US,D,20141030,000000,35.1903,35.9257,34.9978,35.8389,60264.085574332,0
+ESE.US,D,20141031,000000,36.3258,36.5462,35.8089,36.4106,105171.49340835,0
+ESE.US,D,20141103,000000,36.4106,36.8157,36.1272,36.2878,93634.440969445,0
+ESE.US,D,20141104,000000,36.1372,36.3936,35.8678,35.9546,49072.813961722,0
+ESE.US,D,20141105,000000,35.9546,36.2679,35.779,36.0324,54963.115167821,0
+ESE.US,D,20141106,000000,36.0225,36.3458,35.9646,36.1073,55122.475026894,0
+ESE.US,D,20141107,000000,35.9836,36.1172,35.7231,35.9646,34914.843085874,0
+ESE.US,D,20141110,000000,36.0225,36.1372,35.8768,36.1073,51038.252223618,0
+ESE.US,D,20141111,000000,36.0324,36.1632,35.7621,35.8479,51463.211847811,0
+ESE.US,D,20141112,000000,35.5805,36.1632,35.5805,36.0414,55817.043469268,0
+ESE.US,D,20141113,000000,36.0514,36.1272,35.7231,35.8289,39602.428374444,0
+ESE.US,D,20141114,000000,36.1073,36.1073,35.0447,35.2811,82866.124454499,0
+ESE.US,D,20141117,000000,35.1135,35.1135,34.3233,34.451,79076.567051018,0
+ESE.US,D,20141118,000000,34.4211,34.7454,34.3333,34.469,75177.762951694,0
+ESE.US,D,20141119,000000,34.3822,34.3822,33.8254,34.0698,69443.814814873,0
+ESE.US,D,20141120,000000,33.8734,34.3622,33.7306,34.2944,44939.48025848,0
+ESE.US,D,20141121,000000,34.5358,34.7933,34.1138,34.2296,62564.279766606,0
+ESE.US,D,20141124,000000,34.2296,34.5258,34.1996,34.479,42884.840566034,0
+ESE.US,D,20141125,000000,34.479,34.6137,34.2944,34.5648,49946.787528459,0
+ESE.US,D,20141126,000000,34.5937,34.7294,34.469,34.6037,60126.775507081,0
+ESE.US,D,20141128,000000,34.5358,34.9579,34.4022,34.4969,62944.137543892,0
+ESE.US,D,20141201,000000,34.469,34.8102,34.1138,34.4311,122505.63656973,0
+ESE.US,D,20141202,000000,34.488,34.8701,34.002,34.3034,139628.30218229,0
+ESE.US,D,20141203,000000,34.2096,34.6905,34.1338,34.1816,114973.6281362,0
+ESE.US,D,20141204,000000,34.0848,34.2664,33.8154,33.982,127808.61150277,0
+ESE.US,D,20141205,000000,33.9322,34.3522,33.7696,34.0768,128770.7842368,0
+ESE.US,D,20141208,000000,33.9222,34.06,32.9445,33.4343,125193.70664541,0
+ESE.US,D,20141209,000000,33.0991,34.1537,32.9445,34.1537,156237.80900337,0
+ESE.US,D,20141210,000000,33.9322,34.0768,33.5201,33.587,129695.87323003,0
+ESE.US,D,20141211,000000,33.6828,34.479,33.6828,34.002,145995.68070234,0
+ESE.US,D,20141212,000000,33.5491,33.7306,33.2358,33.2358,99405.472847056,0
+ESE.US,D,20141215,000000,33.4044,33.5102,32.8027,32.8975,90744.915977581,0
+ESE.US,D,20141216,000000,32.6581,33.4842,32.5723,33.0013,100946.95374803,0
+ESE.US,D,20141217,000000,33.139,34.2664,32.9345,34.0768,172763.12571023,0
+ESE.US,D,20141218,000000,34.4311,35.1135,33.9622,35.0547,132396.97272815,0
+ESE.US,D,20141219,000000,35.0447,35.5316,34.7454,34.9579,477409.06309385,0
+ESE.US,D,20141222,000000,34.9279,35.2731,34.5548,34.9179,113586.49577799,0
+ESE.US,D,20141223,000000,35.0247,35.5995,34.9679,35.1903,75331.109231179,0
+ESE.US,D,20141224,000000,35.2901,35.8868,35.2901,35.8479,85678.475174989,0
+ESE.US,D,20141226,000000,35.9646,36.0414,35.7331,35.799,31775.754541122,0
+ESE.US,D,20141229,000000,35.8089,36.0714,35.6843,35.8678,39766.799549839,0
+ESE.US,D,20141230,000000,35.7132,36.0514,35.5695,35.9456,77771.620280499,0
+ESE.US,D,20141231,000000,36.0614,36.2988,35.3849,35.4149,70502.204822299,0
+ESE.US,D,20150102,000000,35.6553,35.6553,34.3502,34.7913,45862.564725183,0
+ESE.US,D,20150105,000000,34.6586,34.7065,33.9781,34.1398,75430.333294375,0
+ESE.US,D,20150106,000000,34.3792,34.3792,33.3894,33.7456,119456.7517188,0
+ESE.US,D,20150107,000000,33.9282,33.9282,33.2198,33.3435,125575.56894922,0
+ESE.US,D,20150108,000000,33.592,33.9682,33.4593,33.7167,126538.74394651,0
+ESE.US,D,20150109,000000,33.573,33.8594,33.3176,33.4692,107989.85770842,0
+ESE.US,D,20150112,000000,33.4593,33.6868,33.0831,33.4962,90634.667018474,0
+ESE.US,D,20150113,000000,33.8404,35.2423,33.8404,35.0527,214541.46763213,0
+ESE.US,D,20150114,000000,34.8082,35.1883,34.5328,35.0237,68699.133209269,0
+ESE.US,D,20150115,000000,35.1983,35.3949,34.7434,34.8871,139558.14375377,0
+ESE.US,D,20150116,000000,34.7065,35.5206,34.7065,35.4437,88510.871160771,0
+ESE.US,D,20150120,000000,35.3949,35.6553,34.897,35.2143,103425.55080139,0
+ESE.US,D,20150121,000000,35.0617,35.4827,35.0617,35.2621,86120.473274681,0
+ESE.US,D,20150122,000000,35.3659,36.1462,34.9958,36.1003,59653.707246185,0
+ESE.US,D,20150123,000000,36.1552,36.1552,35.0527,35.2233,97333.794679111,0
+ESE.US,D,20150126,000000,35.1315,35.3749,34.6875,35.1684,101759.78925562,0
+ESE.US,D,20150127,000000,34.8082,35.1415,34.6306,34.897,57985.941173878,0
+ESE.US,D,20150128,000000,35.0137,35.0327,34.4181,34.6107,55231.721722736,0
+ESE.US,D,20150129,000000,34.7264,35.2621,34.485,35.2063,52591.76028376,0
+ESE.US,D,20150130,000000,34.8481,35.1684,34.4281,34.5718,79030.462940846,0
+ESE.US,D,20150202,000000,34.6007,35.2981,34.2814,35.2333,49831.52725303,0
+ESE.US,D,20150203,000000,35.4827,35.9746,35.4348,35.8578,65854.710064314,0
+ESE.US,D,20150204,000000,35.5206,35.8868,35.1783,35.3081,86390.08209286,0
+ESE.US,D,20150205,000000,35.5117,35.6932,35.2143,35.5495,81653.385904324,0
+ESE.US,D,20150206,000000,35.6653,36.0225,35.5206,35.779,64934.632387404,0
+ESE.US,D,20150209,000000,35.7621,36.1382,35.4348,35.5595,56028.521018099,0
+ESE.US,D,20150210,000000,35.6653,35.6653,34.0728,34.8781,147471.01222784,0
+ESE.US,D,20150211,000000,35.1684,35.3949,34.916,35.2233,66049.149137647,0
+ESE.US,D,20150212,000000,35.5117,35.8089,35.0915,35.4527,70336.831383639,0
+ESE.US,D,20150213,000000,35.5117,35.7531,35.2523,35.6653,93851.932097865,0
+ESE.US,D,20150217,000000,35.5795,35.789,35.0427,35.1883,47941.25873598,0
+ESE.US,D,20150218,000000,35.0137,35.2523,34.9559,35.1495,79937.511195316,0
+ESE.US,D,20150219,000000,35.1215,35.3849,34.9459,35.2233,29178.890422524,0
+ESE.US,D,20150220,000000,35.2621,35.3371,34.7913,35.3081,48121.666123609,0
+ESE.US,D,20150223,000000,35.1315,35.6074,34.8481,35.5795,63809.090741249,0
+ESE.US,D,20150224,000000,35.5117,36.212,35.5117,36.1642,70712.680107867,0
+ESE.US,D,20150225,000000,36.0903,36.8176,36.0324,36.7987,80671.167905008,0
+ESE.US,D,20150226,000000,36.7,37.3175,36.4316,37.2587,113564.44598617,0
+ESE.US,D,20150227,000000,37.2876,37.5461,36.8576,36.9923,570801.95861652,0
+ESE.US,D,20150302,000000,37.0831,37.6997,36.8776,37.6339,150034.80165871,0
+ESE.US,D,20150303,000000,37.3774,37.7755,37.2397,37.6897,123359.56487118,0
+ESE.US,D,20150304,000000,37.4991,37.5371,37.2587,37.4811,92935.863474014,0
+ESE.US,D,20150305,000000,37.4811,38.1227,37.3575,38.007,191398.20658907,0
+ESE.US,D,20150306,000000,37.6897,38.1317,37.5749,37.8155,130547.79700494,0
+ESE.US,D,20150309,000000,37.9301,38.1027,37.7455,38.0159,86479.28352341,0
+ESE.US,D,20150310,000000,37.7955,37.8254,37.3375,37.3575,127216.27391339,0
+ESE.US,D,20150311,000000,37.4323,37.6797,36.663,36.9434,197335.61416861,0
+ESE.US,D,20150312,000000,37.1609,37.7555,36.8965,37.6897,94918.340211407,0
+ESE.US,D,20150313,000000,37.555,37.6139,37.2207,37.5461,220776.54740125,0
+ESE.US,D,20150316,000000,37.6897,37.7267,37.0262,37.102,78766.867702254,0
+ESE.US,D,20150317,000000,36.9354,37.0262,36.4904,36.8376,87726.099024583,0
+ESE.US,D,20150318,000000,36.7099,37.3375,36.2988,37.1709,197545.08719092,0
+ESE.US,D,20150319,000000,36.9354,37.0182,36.681,36.8875,98878.282369872,0
+ESE.US,D,20150320,000000,37.1519,37.2307,36.9164,37.122,188686.08219505,0
+ESE.US,D,20150323,000000,37.1908,37.6039,36.9624,37.4423,114089.63193683,0
+ESE.US,D,20150324,000000,37.3175,38.007,37.2876,37.8633,99186.979455371,0
+ESE.US,D,20150325,000000,37.8923,37.9781,37.1908,37.2497,104815.6899494,0
+ESE.US,D,20150326,000000,37.2008,37.2397,36.673,36.7189,72308.283225122,0
+ESE.US,D,20150327,000000,36.673,36.9254,36.5094,36.8875,75122.638472141,0
+ESE.US,D,20150330,000000,37.0022,37.7087,37.0022,37.3075,108252.45068375,0
+ESE.US,D,20150331,000000,37.0541,37.556,37.0252,37.4901,87518.630528809,0
+ESE.US,D,20150401,000000,37.4133,37.4133,36.8167,37.2108,112917.9861805,0
+ESE.US,D,20150402,000000,37.1609,37.2776,36.8466,36.9713,64671.037148811,0
+ESE.US,D,20150406,000000,36.8266,37.132,36.7089,37.0541,76837.510917884,0
+ESE.US,D,20150407,000000,36.8865,37.0831,36.7378,36.8067,94141.586181336,0
+ESE.US,D,20150408,000000,36.8266,37.0102,36.6241,36.662,67380.154753046,0
+ESE.US,D,20150409,000000,36.662,36.9813,36.4794,36.4974,89338.740617336,0
+ESE.US,D,20150410,000000,36.4974,36.7878,36.3158,36.6241,63216.753151865,0
+ESE.US,D,20150413,000000,36.5462,36.8865,36.3736,36.5274,72677.116106498,0
+ESE.US,D,20150414,000000,36.5462,37.2587,36.5462,37.2307,80996.903466006,0
+ESE.US,D,20150415,000000,37.3275,37.7565,36.9514,37.5749,58009.995492228,0
+ESE.US,D,20150416,000000,37.5191,37.7277,36.8955,36.9713,54178.343031634,0
+ESE.US,D,20150417,000000,36.7278,36.7278,36.0394,36.1622,61762.46915492,0
+ESE.US,D,20150420,000000,36.22,36.9154,36.1901,36.7478,43724.737181776,0
+ESE.US,D,20150421,000000,36.8366,36.9713,36.3538,36.3936,41434.565622147,0
+ESE.US,D,20150422,000000,36.3637,36.5074,36.0005,36.4296,22898.708806492,0
+ESE.US,D,20150423,000000,36.2968,36.68,36.1901,36.5952,53235.213299638,0
+ESE.US,D,20150424,000000,36.68,36.689,36.3736,36.5652,39941.193357882,0
+ESE.US,D,20150427,000000,36.5952,36.9344,36.21,36.5652,111567.93756307,0
+ESE.US,D,20150428,000000,36.5952,37.2008,36.3637,37.1519,47724.769870824,0
+ESE.US,D,20150429,000000,36.8666,36.8666,36.1532,36.1722,68833.436486727,0
+ESE.US,D,20150430,000000,35.9227,36.0294,35.2293,35.2941,93478.087900166,0
+ESE.US,D,20150501,000000,35.3719,35.5555,34.892,35.4587,65710.384154209,0
+ESE.US,D,20150504,000000,35.6902,35.7401,35.1833,35.3909,56875.433476693,0
+ESE.US,D,20150505,000000,35.4487,35.6813,34.9309,35.2851,78812.971812426,0
+ESE.US,D,20150506,000000,35.6124,35.8648,34.9509,35.5655,106805.18252965,0
+ESE.US,D,20150507,000000,35.4587,35.796,35.3619,35.5945,68869.517964253,0
+ESE.US,D,20150508,000000,35.8359,35.9127,35.4209,35.8259,128617.43795731,0
+ESE.US,D,20150511,000000,35.8259,35.9616,35.4987,35.5755,65921.861703042,0
+ESE.US,D,20150512,000000,35.6124,35.6224,34.8132,35.4787,81727.553385905,0
+ESE.US,D,20150513,000000,35.6124,35.806,35.2483,35.7661,61658.2337754,0
+ESE.US,D,20150514,000000,35.9616,36.662,35.8549,36.5852,74965.283139598,0
+ESE.US,D,20150515,000000,36.5752,36.672,36.0784,36.3448,52622.830444962,0
+ESE.US,D,20150518,000000,36.248,36.7977,36.1152,36.7179,82397.065246664,0
+ESE.US,D,20150519,000000,36.4974,36.8167,36.3736,36.7378,53038.769699774,0
+ESE.US,D,20150520,000000,36.7179,36.9244,36.5652,36.7089,60617.884506738,0
+ESE.US,D,20150521,000000,36.653,36.9344,36.5952,36.7977,55522.378069472,0
+ESE.US,D,20150522,000000,36.7578,36.9813,36.3248,36.5752,92435.734104974,0
+ESE.US,D,20150526,000000,36.3836,36.5174,35.8449,36.1442,81356.715978001,0
+ESE.US,D,20150527,000000,36.21,36.3448,36.0195,36.258,84739.354496052,0
+ESE.US,D,20150528,000000,36.2968,36.3158,36.0394,36.238,44280.993293633,0
+ESE.US,D,20150529,000000,36.2,36.3448,35.4987,35.8748,50115.167756914,0
+ESE.US,D,20150601,000000,35.9716,36.248,35.3909,35.8549,36641.742690792,0
+ESE.US,D,20150602,000000,35.7661,36.3836,35.6613,36.1152,33496.640566454,0
+ESE.US,D,20150603,000000,36.1442,36.5552,36.1442,36.4196,42940.967308852,0
+ESE.US,D,20150604,000000,36.2,36.2,35.5166,35.7201,48971.585371997,0
+ESE.US,D,20150605,000000,35.6902,35.8648,35.1833,35.8159,57601.072080269,0
+ESE.US,D,20150608,000000,35.806,35.806,35.4209,35.5855,36599.647633679,0
+ESE.US,D,20150609,000000,35.4987,35.776,35.3141,35.7201,25464.502763888,0
+ESE.US,D,20150610,000000,35.9616,36.7378,35.9426,36.3736,61651.217932548,0
+ESE.US,D,20150611,000000,36.6331,36.7378,36.21,36.5652,52216.913822796,0
+ESE.US,D,20150612,000000,36.5552,36.5552,35.8938,36.0195,36183.708378867,0
+ESE.US,D,20150615,000000,35.6713,35.9027,35.0277,35.6813,57705.307459788,0
+ESE.US,D,20150616,000000,35.5755,35.8549,35.3331,35.8449,43149.43806789,0
+ESE.US,D,20150617,000000,35.9616,35.9616,35.6813,35.776,33377.371237965,0
+ESE.US,D,20150618,000000,35.8259,36.3538,35.6813,36.22,64256.100157264,0
+ESE.US,D,20150619,000000,36.1622,36.672,36.0784,36.4496,116660.43721055,0
+ESE.US,D,20150622,000000,36.6052,37.0541,36.3538,36.9244,75487.462300458,0
+ESE.US,D,20150623,000000,36.8955,37.102,36.5552,36.8865,97842.944417532,0
+ESE.US,D,20150624,000000,36.8466,37.1419,36.662,36.8766,94306.959619996,0
+ESE.US,D,20150625,000000,36.8865,37.1419,36.3538,36.8566,70081.254251164,0
+ESE.US,D,20150626,000000,36.9424,37.102,36.3637,36.653,221470.11358036,0
+ESE.US,D,20150629,000000,36.4196,36.6241,35.6513,35.8159,55522.378069472,0
+ESE.US,D,20150630,000000,36.0195,36.211,35.8259,36.0594,81205.374225044,0
+ESE.US,D,20150701,000000,36.1063,36.6172,36.0195,36.3458,146497.81459791,0
+ESE.US,D,20150702,000000,36.3258,36.4506,35.6713,35.7401,35481.121830377,0
+ESE.US,D,20150706,000000,35.5256,36.0694,35.2383,35.8549,53330.428309775,0
+ESE.US,D,20150707,000000,35.8449,35.8449,35.2013,35.4977,53330.428309775,0
+ESE.US,D,20150708,000000,35.1345,35.5445,34.4949,34.8511,145047.53965402,0
+ESE.US,D,20150709,000000,35.1245,35.2761,34.6596,34.8022,86633.63206616,0
+ESE.US,D,20150710,000000,35.1345,35.7102,34.8901,35.5256,109873.11038261,0
+ESE.US,D,20150713,000000,36.4106,37.2527,36.1632,36.7398,217570.30721777,0
+ESE.US,D,20150714,000000,36.635,37.3704,36.6261,37.2906,120439.97198137,0
+ESE.US,D,20150715,000000,37.2527,37.5031,37.0032,37.0482,94653.742709551,0
+ESE.US,D,20150716,000000,37.4363,37.9461,36.9843,37.6289,82586.493003674,0
+ESE.US,D,20150717,000000,37.6577,37.7405,37.4073,37.7047,71278.95885237,0
+ESE.US,D,20150720,000000,37.7705,37.8593,37.3305,37.4073,82273.786865117,0
+ESE.US,D,20150721,000000,37.3305,37.5131,36.5672,36.6261,131973.01536722,0
+ESE.US,D,20150722,000000,36.2779,37.096,36.2779,36.8885,51150.505709254,0
+ESE.US,D,20150723,000000,36.9264,37.0671,36.4604,36.682,88811.550140153,0
+ESE.US,D,20150724,000000,36.6072,36.6072,35.786,35.9027,72624.998416739,0
+ESE.US,D,20150727,000000,35.6902,35.796,35.3609,35.5845,71381.18970536,0
+ESE.US,D,20150728,000000,35.7591,36.0394,35.1535,35.8648,61630.170403992,0
+ESE.US,D,20150729,000000,35.7661,36.4804,35.7591,36.1911,53848.598417577,0
+ESE.US,D,20150730,000000,36.0494,36.9174,35.6513,36.645,96074.952018765,0
+ESE.US,D,20150731,000000,36.7598,37.125,36.4206,36.691,106241.91057495,0
+ESE.US,D,20150803,000000,36.682,36.682,35.8259,36.1732,91095.708120193,0
+ESE.US,D,20150804,000000,36.1632,36.3936,35.786,35.9027,42123.120484932,0
+ESE.US,D,20150805,000000,36.1632,36.4604,35.8838,36.0594,47415.070522061,0
+ESE.US,D,20150806,000000,36.0494,36.0494,35.5645,35.776,59627.648401306,0
+ESE.US,D,20150807,000000,35.5445,35.786,35.2931,35.5345,70137.380993981,0
+ESE.US,D,20150810,000000,35.6713,36.4904,35.6713,36.3458,73662.340895608,0
+ESE.US,D,20150811,000000,35.5545,35.5545,33.0681,34.6216,187767.0067814,0
+ESE.US,D,20150812,000000,34.1088,35.0846,34.035,35.0457,76776.372858743,0
+ESE.US,D,20150813,000000,34.9,35.3799,34.7853,35.1635,81966.092042882,0
+ESE.US,D,20150814,000000,35.0167,35.8449,34.9289,35.7201,94099.491124222,0
+ESE.US,D,20150817,000000,35.5345,36.0394,35.1345,35.8159,77295.54522981,0
+ESE.US,D,20150818,000000,35.7301,35.9616,35.0647,35.7401,107279.25305381,0
+ESE.US,D,20150819,000000,35.4099,35.7661,35.1245,35.4777,73355.648336637,0
+ESE.US,D,20150820,000000,35.0945,35.3799,34.8901,34.9,69201.267104838,0
+ESE.US,D,20150821,000000,34.6785,35.8449,34.6785,34.8112,143903.9572691,0
+ESE.US,D,20150824,000000,32.7987,35.2573,32.7987,34.055,202084.33751632,0
+ESE.US,D,20150825,000000,34.9,34.9,33.4263,33.7526,114127.71794088,0
+ESE.US,D,20150826,000000,34.3114,34.6406,33.7906,34.2346,143283.55630832,0
+ESE.US,D,20150827,000000,34.3902,34.5628,33.589,33.9072,164344.11428752,0
+ESE.US,D,20150828,000000,33.7906,34.8901,33.7906,34.8511,140270.75293491,0
+ESE.US,D,20150831,000000,34.6117,35.2283,34.5528,34.8022,103752.28862566,0
+ESE.US,D,20150901,000000,34.2824,34.6406,33.8294,33.9272,120562.24809966,0
+ESE.US,D,20150902,000000,34.1966,34.8901,34.045,34.8511,102301.01141851,0
+ESE.US,D,20150903,000000,34.909,35.2103,34.6985,34.8711,65363.601064656,0
+ESE.US,D,20150904,000000,34.4002,34.9189,34.4002,34.7184,63704.85536173,0
+ESE.US,D,20150908,000000,35.0846,35.6613,34.9,35.3131,88397.61541187,0
+ESE.US,D,20150909,000000,35.6044,35.6044,34.477,34.5438,182396.88020963,0
+ESE.US,D,20150910,000000,34.5438,34.9589,34.486,34.6017,111102.88740829,0
+ESE.US,D,20150911,000000,34.3602,34.6496,34.2644,34.449,91298.165299644,0
+ESE.US,D,20150914,000000,34.467,34.467,34.1388,34.2046,83105.665374741,0
+ESE.US,D,20150915,000000,34.3014,34.8611,34.0728,34.7853,86114.459695093,0
+ESE.US,D,20150916,000000,34.7553,35.5745,34.7284,35.2283,43366.92919631,0
+ESE.US,D,20150917,000000,35.1635,35.6044,34.7464,35.0257,65547.015242078,0
+ESE.US,D,20150918,000000,34.5438,34.9589,34.5338,34.6406,145977.63996358,0
+ESE.US,D,20150921,000000,34.7853,35.2931,34.486,34.8511,41814.423399433,0
+ESE.US,D,20150922,000000,34.7653,34.909,34.1288,34.3313,114856.36333425,0
+ESE.US,D,20150923,000000,34.3802,34.4949,34.025,34.4091,74849.020600903,0
+ESE.US,D,20150924,000000,34.1966,34.5049,33.7716,34.4002,76373.463026371,0
+ESE.US,D,20150925,000000,34.6406,35.5445,34.449,35.2013,118068.61709732,0
+ESE.US,D,20150928,000000,34.9888,35.3031,34.6496,34.6685,78898.164189918,0
+ESE.US,D,20150929,000000,34.6596,34.901,34.4181,34.6017,77226.389064552,0
+ESE.US,D,20150930,000000,34.7753,35.1155,34.3502,34.6785,69049.925351882,0
+ESE.US,D,20151001,000000,34.6685,34.6685,33.8174,34.034,138615.01402177,0
+ESE.US,D,20151002,000000,33.8075,34.1756,33.2907,34.1178,110559.66071888,0
+ESE.US,D,20151005,000000,34.2814,35.6144,34.2336,35.5465,69473.882712811,0
+ESE.US,D,20151006,000000,35.4697,35.799,35.2583,35.4318,53624.091446306,0
+ESE.US,D,20151007,000000,35.5276,36.3886,35.5276,36.1472,59837.121423608,0
+ESE.US,D,20151008,000000,36.0225,36.686,36.0225,36.6112,61803.561948768,0
+ESE.US,D,20151009,000000,36.6212,36.8925,36.233,36.233,72567.869410655,0
+ESE.US,D,20151012,000000,36.3976,36.3976,35.8968,36.0913,105152.45040632,0
+ESE.US,D,20151013,000000,35.9257,36.5423,35.7621,35.789,55800.004993768,0
+ESE.US,D,20151014,000000,35.6733,36.3976,35.5865,36.0913,89545.206849845,0
+ESE.US,D,20151015,000000,36.0824,36.669,35.4119,36.5612,97001.043275262,0
+ESE.US,D,20151016,000000,36.6311,36.6311,35.8389,36.3118,84471.750204402,0
+ESE.US,D,20151019,000000,36.0524,36.4644,35.8578,36.3398,56180.865034319,0
+ESE.US,D,20151020,000000,36.224,37.0432,36.1113,36.65,40992.567522455,0
+ESE.US,D,20151021,000000,36.7448,36.9693,36.3976,36.4346,74331.852756365,0
+ESE.US,D,20151022,000000,36.5034,36.8835,36.4544,36.6112,106212.84494028,0
+ESE.US,D,20151023,000000,36.8925,36.9025,36.3588,36.4544,77330.624444072,0
+ESE.US,D,20151026,000000,36.3498,36.686,36.205,36.3208,79608.768844524,0
+ESE.US,D,20151027,000000,36.1392,36.3298,35.5276,35.7221,55176.597243183,0
+ESE.US,D,20151028,000000,35.6733,36.3886,35.4797,36.253,137580.6783327,0
+ESE.US,D,20151029,000000,36.1093,36.4056,35.9646,36.215,88718.339656544,0
+ESE.US,D,20151030,000000,36.1093,36.253,35.7421,35.8289,79298.067232496,0
+ESE.US,D,20151102,000000,35.799,36.5912,35.6064,36.5612,77934.989192629,0
+ESE.US,D,20151103,000000,36.4644,36.7947,36.1662,36.3208,283545.28887384,0
+ESE.US,D,20151104,000000,36.4146,36.6112,36.0424,36.1292,104504.98833738,0
+ESE.US,D,20151105,000000,36.1951,36.3298,35.6343,35.7221,149588.79450596,0
+ESE.US,D,20151106,000000,35.5565,35.8289,34.8411,35.2393,317088.03355046,0
+ESE.US,D,20151109,000000,35.2393,35.3919,34.7184,34.9699,101531.27323129,0
+ESE.US,D,20151110,000000,34.91,35.1645,34.5628,34.6596,192654.04245963,0
+ESE.US,D,20151111,000000,34.6785,34.8711,34.4081,34.5338,142547.89507209,0
+ESE.US,D,20151112,000000,34.2236,34.5049,33.0363,33.5002,187681.81440391,0
+ESE.US,D,20151113,000000,32.8337,36.0724,32.4755,34.6406,274021.78333353,0
+ESE.US,D,20151116,000000,34.5438,36.253,34.5438,36.0913,366569.77092414,0
+ESE.US,D,20151117,000000,36.224,36.263,35.8678,35.9257,176608.80985653,0
+ESE.US,D,20151118,000000,36.1192,36.4346,35.799,36.2819,253215.80022354,0
+ESE.US,D,20151119,000000,36.263,36.9404,35.9157,36.8336,120188.40390196,0
+ESE.US,D,20151120,000000,36.9504,37.3844,36.7848,37.1409,109009.15944853,0
+ESE.US,D,20151123,000000,37.1898,37.6637,37.1898,37.4811,195240.88394558,0
+ESE.US,D,20151124,000000,37.3465,37.8663,37.2198,37.7775,89338.740617336,0
+ESE.US,D,20151125,000000,37.7475,38.3332,37.7475,38.3233,53211.158981288,0
+ESE.US,D,20151127,000000,38.2634,38.6196,38.0878,38.2335,21739.090209341,0
+ESE.US,D,20151130,000000,38.2834,38.5238,37.8563,37.8953,78779.897124694,0
+ESE.US,D,20151201,000000,37.9341,38.3033,37.7107,37.9641,105212.58620219,0
+ESE.US,D,20151202,000000,37.8763,38.3332,37.5859,37.9241,72206.052372132,0
+ESE.US,D,20151203,000000,38.1177,38.5048,37.2866,37.4423,92867.70957202,0
+ESE.US,D,20151204,000000,37.4233,38.2135,37.3365,37.992,85822.801085092,0
+ESE.US,D,20151207,000000,37.9541,38.0489,37.4513,37.5381,107660.11309437,0
+ESE.US,D,20151208,000000,37.1409,37.6637,37.0242,37.2297,83677.957698831,0
+ESE.US,D,20151209,000000,37.0631,37.2577,36.4944,36.8925,106109.61182401,0
+ESE.US,D,20151210,000000,36.8336,37.2866,36.8137,36.9693,97310.742624026,0
+ESE.US,D,20151211,000000,36.3686,36.9993,36.3686,36.5522,82092.377214222,0
+ESE.US,D,20151214,000000,36.6212,36.686,36.0524,36.5234,141596.74723398,0
+ESE.US,D,20151215,000000,36.7548,36.9793,36.224,36.4744,144205.63851176,0
+ESE.US,D,20151216,000000,36.6311,36.8047,36.215,36.3976,205904.965081,0
+ESE.US,D,20151217,000000,36.3398,36.5812,36.0125,36.0125,100209.28798527,0
+ESE.US,D,20151218,000000,35.799,35.9836,34.9998,35.2023,267810.75788277,0
+ESE.US,D,20151221,000000,35.4119,36.0324,35.1155,35.4408,111701.23857727,0
+ESE.US,D,20151222,000000,35.5276,35.7621,35.1155,35.7621,219889.54441208,0
+ESE.US,D,20151223,000000,35.8968,36.0424,35.7691,35.9456,77226.389064552,0
+ESE.US,D,20151224,000000,35.9935,36.1851,35.8089,35.9546,97612.423866672,0
+ESE.US,D,20151228,000000,35.8389,36.0125,35.4797,35.799,63005.275603034,0
+ESE.US,D,20151229,000000,35.9646,36.2719,35.6833,36.1292,97691.602664577,0
+ESE.US,D,20151230,000000,36.1392,36.1392,35.6433,35.7112,60385.359429349,0
+ESE.US,D,20151231,000000,35.5166,35.5166,34.9569,34.9868,126431.5017772,0
+ESE.US,D,20160104,000000,34.5598,34.5598,33.9602,34.0688,138168.00460576,0
+ESE.US,D,20160105,000000,34.1916,34.3802,33.8025,33.8614,174889.92835772,0
+ESE.US,D,20160106,000000,33.4273,33.7556,33.2947,33.4673,121013.26656873,0
+ESE.US,D,20160107,000000,32.8835,33.1071,32.4017,32.5164,112548.15103585,0
+ESE.US,D,20160108,000000,32.6801,32.7399,31.6554,31.7452,113715.78773912,0
+ESE.US,D,20160111,000000,31.821,32.0415,31.402,31.792,132075.2462202,0
+ESE.US,D,20160112,000000,32.0704,32.1043,31.4308,31.9626,239160.06020069,0
+ESE.US,D,20160113,000000,32.0884,32.4196,31.5886,31.6952,90994.479530468,0
+ESE.US,D,20160114,000000,31.9078,32.4585,31.4358,32.1183,60532.692129247,0
+ESE.US,D,20160115,000000,31.354,31.8988,31.1425,31.7052,99507.703700046,0
+ESE.US,D,20160119,000000,31.9078,32.0026,31.0058,31.2483,130881.55067206,0
+ESE.US,D,20160120,000000,30.92,32.0315,30.4939,31.784,380208.56942893,0
+ESE.US,D,20160121,000000,31.812,31.812,30.9579,31.2572,217470.08089131,0
+ESE.US,D,20160122,000000,31.5586,31.8599,31.2383,31.5496,216102.99379839,0
+ESE.US,D,20160125,000000,31.3351,31.9726,31.1625,31.812,165937.71287824,0
+ESE.US,D,20160126,000000,31.9626,32.7599,31.8698,32.3538,135627.26722998,0
+ESE.US,D,20160127,000000,32.1981,32.3637,31.802,32.0415,80265.251282842,0
+ESE.US,D,20160128,000000,32.3338,32.7099,32.1732,32.5164,92982.96984745,0
+ESE.US,D,20160129,000000,32.7,33.3675,32.7,33.3306,115946.82576614,0
+ESE.US,D,20160201,000000,33.0393,33.2358,32.6701,32.7099,96766.513671344,0
+ESE.US,D,20160202,000000,32.6142,32.7877,32.3637,32.6142,70176.469261302,0
+ESE.US,D,20160203,000000,32.9225,33.4473,32.5254,33.2059,115018.72998311,0
+ESE.US,D,20160204,000000,33.4373,34.2674,33.3236,33.6588,204670.17673901,0
+ESE.US,D,20160205,000000,33.4942,33.7556,33.2258,33.6398,136944.24115967,0
+ESE.US,D,20160208,000000,33.2847,34.1537,33.1519,34.01,100018.857965,0
+ESE.US,D,20160209,000000,33.581,34.2296,33.0093,33.3146,83227.941493023,0
+ESE.US,D,20160210,000000,35.0836,35.9836,33.147,33.2647,190119.31866343,0
+ESE.US,D,20160211,000000,32.9225,33.8614,32.4965,32.8077,148479.28907204,0
+ESE.US,D,20160212,000000,33.0671,34.2774,33.0393,33.98,140266.74388185,0
+ESE.US,D,20160216,000000,34.2774,34.8481,33.99,34.3752,116674.46889625,0
+ESE.US,D,20160217,000000,34.5598,34.7254,34.3263,34.4241,78419.082349435,0
+ESE.US,D,20160218,000000,34.473,34.5398,33.8324,34.2594,95635.960708866,0
+ESE.US,D,20160219,000000,34.2296,34.464,33.9702,34.1438,96401.689843026,0
+ESE.US,D,20160222,000000,34.4241,34.454,33.8814,33.9402,91132.791860984,0
+ESE.US,D,20160223,000000,34.029,34.4241,33.8714,33.9302,117432.17992429,0
+ESE.US,D,20160224,000000,33.591,34.1716,33.4673,34.039,81222.412700543,0
+ESE.US,D,20160225,000000,33.8324,34.482,33.586,34.473,60738.156098491,0
+ESE.US,D,20160226,000000,34.6087,34.6087,34.0688,34.1996,100134.11824043,0
+ESE.US,D,20160229,000000,34.1537,34.8381,33.8524,34.5498,151067.13282126,0
+ESE.US,D,20160301,000000,34.7623,35.1235,34.6566,34.917,83990.66383739,0
+ESE.US,D,20160302,000000,34.8082,35.3021,34.8002,35.0935,102519.50481019,0
+ESE.US,D,20160303,000000,35.0547,35.6234,34.8881,35.5266,114672.94915682,0
+ESE.US,D,20160304,000000,35.4388,35.8379,35.2661,35.6433,143653.39145295,0
+ESE.US,D,20160307,000000,35.3999,35.9746,35.3999,35.9546,91052.610799815,0
+ESE.US,D,20160308,000000,35.6723,35.798,35.2661,35.5077,108521.05723866,0
+ESE.US,D,20160309,000000,35.6234,35.808,35.3609,35.6723,44253.932185488,0
+ESE.US,D,20160310,000000,35.3899,35.7681,35.2383,35.5455,73744.526483305,0
+ESE.US,D,20160311,000000,35.7611,36.1811,35.4987,35.7681,67786.071375212,0
+ESE.US,D,20160314,000000,35.6523,36.0824,35.4587,35.7511,69268.418743567,0
+ESE.US,D,20160315,000000,35.5755,35.9935,35.2003,35.3321,54258.524092803,0
+ESE.US,D,20160316,000000,35.3321,35.6523,35.1425,35.5555,46376.725779927,0
+ESE.US,D,20160317,000000,35.6333,37.2707,35.6333,37.0841,131405.73435945,0
+ESE.US,D,20160318,000000,37.2407,37.8313,37.1868,37.7715,182565.26043808,0
+ESE.US,D,20160321,000000,37.6389,38.0818,37.5889,37.8015,104610.22598016,0
+ESE.US,D,20160322,000000,37.7515,37.8603,37.4353,37.7237,114566.70925078,0
+ESE.US,D,20160323,000000,37.5989,37.8413,36.9424,37.5789,112820.76664383,0
+ESE.US,D,20160324,000000,37.3874,37.4742,36.7658,37.3295,66553.287559745,0
+ESE.US,D,20160328,000000,37.3595,37.5989,36.9234,37.0172,158969.97866269,0
+ESE.US,D,20160329,000000,36.9813,38.1596,36.9334,38.1307,165743.27380491,0
+ESE.US,D,20160330,000000,38.3283,38.3283,37.7715,37.8115,45055.742797174,0
+ESE.US,D,20160331,000000,37.7615,37.9861,37.3485,37.8115,72469.647610724,0
+ESE.US,D,20160401,000000,37.5121,38.0928,37.0482,37.9581,70767.80458742,0
+ESE.US,D,20160404,000000,37.9861,37.9861,37.0162,37.2786,91336.251303699,0
+ESE.US,D,20160405,000000,37.0432,37.2986,36.7438,37.0162,53516.849276993,0
+ESE.US,D,20160406,000000,36.202,37.2008,36.202,36.9214,55437.185691981,0
+ESE.US,D,20160407,000000,36.7938,37.0242,36.3766,37.0162,128741.71860212,0
+ESE.US,D,20160408,000000,37.2786,37.3774,36.5832,36.8037,89046.079744071,0
+ESE.US,D,20160411,000000,36.9214,37.1759,36.7,36.7938,40290.983237229,0
+ESE.US,D,20160412,000000,36.7638,37.102,36.639,36.7838,100036.89870376,0
+ESE.US,D,20160413,000000,36.3956,37.2307,36.0784,37.2307,163997.33119796,0
+ESE.US,D,20160414,000000,37.2697,37.3435,37.0432,37.1609,54080.121231702,0
+ESE.US,D,20160415,000000,37.0432,37.3335,37.0432,37.2207,57655.194296558,0
+ESE.US,D,20160418,000000,37.0332,37.3684,37.0332,37.2397,68464.603605352,0
+ESE.US,D,20160419,000000,37.3684,37.7515,37.2207,37.6667,36613.679319384,0
+ESE.US,D,20160420,000000,37.7047,37.7415,37.3963,37.4153,35703.62427512,0
+ESE.US,D,20160421,000000,37.4632,37.7317,37.132,37.2397,36968.480515055,0
+ESE.US,D,20160422,000000,37.1709,37.7515,37.0631,37.6389,67728.94236913,0
+ESE.US,D,20160425,000000,37.5021,37.6847,36.649,37.1419,80841.552659992,0
+ESE.US,D,20160426,000000,38.0738,38.0738,37.2207,37.8503,61501.880706122,0
+ESE.US,D,20160427,000000,37.8015,38.1995,37.6289,37.9861,53343.457732216,0
+ESE.US,D,20160428,000000,37.8703,37.8703,37.132,37.2397,35918.108613746,0
+ESE.US,D,20160429,000000,37.1709,37.4831,37.0731,37.3285,87103.693537261,0
+ESE.US,D,20160502,000000,37.3963,37.7047,37.1908,37.5021,65111.030721974,0
+ESE.US,D,20160503,000000,37.3385,37.4931,36.649,37.1519,116762.66806354,0
+ESE.US,D,20160504,000000,36.7838,37.2697,36.202,37.0921,154120.02672525,0
+ESE.US,D,20160505,000000,37.1609,37.4931,36.649,36.9214,90099.458435174,0
+ESE.US,D,20160506,000000,36.8636,37.4632,36.3667,37.4632,131182.22965145,0
+ESE.US,D,20160509,000000,37.3285,37.4831,36.9314,37.3585,97380.901052549,0
+ESE.US,D,20160510,000000,37.559,37.9481,37.3684,37.7915,60890.500114711,0
+ESE.US,D,20160511,000000,37.8313,38.1367,37.5221,37.7915,62419.953856502,0
+ESE.US,D,20160512,000000,37.7915,38.1706,37.7317,38.0539,84453.709465638,0
+ESE.US,D,20160513,000000,37.9092,37.9421,36.9993,37.5789,123939.87530139,0
+ESE.US,D,20160516,000000,37.6389,38.1517,37.6389,37.7415,46683.418338897,0
+ESE.US,D,20160517,000000,37.4443,37.7915,36.7738,36.9993,164548.57599349,0
+ESE.US,D,20160518,000000,36.686,37.3585,36.5502,36.9793,63855.194851421,0
+ESE.US,D,20160519,000000,36.7149,37.2497,36.5413,36.9594,58002.979649376,0
+ESE.US,D,20160520,000000,37.1419,37.5689,37.0242,37.4153,70587.397199791,0
+ESE.US,D,20160523,000000,37.4443,37.8993,37.2886,37.4632,65359.592011597,0
+ESE.US,D,20160524,000000,37.7047,38.1995,37.4123,38.0738,106056.49187099,0
+ESE.US,D,20160525,000000,38.1417,38.3682,37.8993,38.2494,124851.93487218,0
+ESE.US,D,20160526,000000,38.2594,38.4809,38.1027,38.2794,46969.063369311,0
+ESE.US,D,20160527,000000,38.3292,38.6266,38.2893,38.5976,61031.819235021,0
+ESE.US,D,20160531,000000,38.7992,39.2102,38.6176,39.0656,109480.22318289,0
+ESE.US,D,20160601,000000,38.7892,39.3839,38.5876,39.3739,65703.368311357,0
+ESE.US,D,20160602,000000,39.345,39.4078,39.0656,39.306,68671.069837861,0
+ESE.US,D,20160603,000000,39.335,39.7481,38.9658,39.4896,94366.093152608,0
+ESE.US,D,20160606,000000,39.5485,40.0623,39.4517,39.9535,137544.59685518,0
+ESE.US,D,20160607,000000,39.9635,40.0823,39.6842,39.753,119342.49370664,0
+ESE.US,D,20160608,000000,39.762,40.3627,39.345,40.2779,53170.066187438,0
+ESE.US,D,20160609,000000,40.1521,40.4315,39.4896,40.1991,94797.06635639,0
+ESE.US,D,20160610,000000,39.7919,40.0135,39.4517,39.5385,99891.570530391,0
+ESE.US,D,20160613,000000,39.5285,39.6163,38.9858,39.1045,52896.4483162,0
+ESE.US,D,20160614,000000,39.0157,39.4128,38.849,39.2102,47850.0527789,0
+ESE.US,D,20160615,000000,39.3739,39.6263,39.1334,39.345,89427.942047887,0
+ESE.US,D,20160616,000000,39.0356,39.4896,38.5308,39.4128,76317.336283553,0
+ESE.US,D,20160617,000000,39.5086,39.5086,38.9268,39.1814,174605.28559057,0
+ESE.US,D,20160620,000000,39.5285,40.0823,39.5285,39.5784,46616.266700169,0
+ESE.US,D,20160621,000000,39.5585,39.6263,38.9858,39.1514,78361.953343353,0
+ESE.US,D,20160622,000000,39.1414,39.4667,38.9268,39.297,93483.099216489,0
+ESE.US,D,20160623,000000,39.6064,40.1221,39.5964,40.1221,70181.480577625,0
+ESE.US,D,20160624,000000,38.7792,39.4328,38.2195,38.2494,145496.55359657,0
+ESE.US,D,20160627,000000,37.7815,37.9381,37.2108,37.6667,91604.857858614,0
+ESE.US,D,20160628,000000,37.9281,38.3582,37.4153,37.4533,127866.74277212,0
+ESE.US,D,20160629,000000,37.8893,37.9861,37.5491,37.7317,104763.57225964,0
+ESE.US,D,20160630,000000,37.7615,38.8312,37.7615,38.8212,189426.75474759,0
+ESE.US,D,20160701,000000,38.7134,39.3669,38.0399,38.9788,96688.337136704,0
+ESE.US,D,20160705,000000,38.7044,39.4068,38.6476,39.0975,105241.65183687,0
+ESE.US,D,20160706,000000,38.9888,39.0386,38.6286,38.7134,91387.366730195,0
+ESE.US,D,20160707,000000,38.7044,39.2182,38.6754,38.9598,105222.60883484,0
+ESE.US,D,20160708,000000,39.309,40.0873,39.2612,40.0185,81223.414963808,0
+ESE.US,D,20160711,000000,39.9685,40.5811,39.9685,40.5413,77997.129515036,0
+ESE.US,D,20160712,000000,40.6111,41.3115,40.6111,41.0481,65042.876819981,0
+ESE.US,D,20160713,000000,41.2536,41.4372,40.9414,41.127,68239.094370815,0
+ESE.US,D,20160714,000000,41.2536,41.4272,40.9902,41.0192,56979.668856212,0
+ESE.US,D,20160715,000000,41.3214,41.535,40.8565,41.3974,57305.40441721,0
+ESE.US,D,20160718,000000,41.3314,41.545,41.077,41.2616,60726.128939315,0
+ESE.US,D,20160719,000000,41.2356,41.4572,40.9902,41.0481,45147.951017519,0
+ESE.US,D,20160720,000000,41.127,41.535,41.0102,41.3115,43068.254743458,0
+ESE.US,D,20160721,000000,41.117,41.6028,40.8456,41.0102,73651.315999696,0
+ESE.US,D,20160722,000000,40.9224,41.4072,40.9024,41.2446,57902.753322916,0
+ESE.US,D,20160725,000000,41.127,41.526,40.8176,40.9802,50224.414452757,0
+ESE.US,D,20160726,000000,41.117,41.4472,40.8406,41.2716,43497.223420709,0
+ESE.US,D,20160727,000000,41.2446,41.6906,41.1568,41.6428,57766.445518929,0
+ESE.US,D,20160728,000000,41.4372,41.7964,41.2616,41.7495,93003.015112742,0
+ESE.US,D,20160729,000000,41.6428,41.6428,41.0002,41.1668,120390.86108141,0
+ESE.US,D,20160801,000000,41.2816,42.0688,40.9902,41.8064,82900.201405496,0
+ESE.US,D,20160802,000000,41.6228,42.1965,41.496,41.6717,135154.19896909,0
+ESE.US,D,20160803,000000,42.0199,42.1965,40.9902,41.7685,143979.12701396,0
+ESE.US,D,20160804,000000,41.7306,42.3033,41.545,41.6617,80904.695245662,0
+ESE.US,D,20160805,000000,41.7405,42.6335,41.7405,42.1675,100494.93301568,0
+ESE.US,D,20160808,000000,42.2643,42.3252,42.0588,42.2265,68854.484015284,0
+ESE.US,D,20160809,000000,42.3821,42.3911,42.0399,42.1376,53495.801748436,0
+ESE.US,D,20160810,000000,42.2543,42.3033,41.7685,42.2065,53668.191029948,0
+ESE.US,D,20160811,000000,42.3133,42.9348,42.3133,42.7672,115640.13320717,0
+ESE.US,D,20160812,000000,42.7273,43.1124,42.6035,42.9737,55104.434288131,0
+ESE.US,D,20160815,000000,43.1304,43.6892,43.0925,43.6532,49955.807897842,0
+ESE.US,D,20160816,000000,43.5674,43.6442,43.3559,43.4976,51343.942519323,0
+ESE.US,D,20160817,000000,43.297,43.6892,43.1693,43.4776,61517.916918355,0
+ESE.US,D,20160818,000000,43.4876,43.719,43.2272,43.6622,61140.063667598,0
+ESE.US,D,20160819,000000,43.4676,44.2379,43.2471,43.6043,67459.33355095,0
+ESE.US,D,20160822,000000,43.326,43.709,43.2371,43.6342,58329.717473639,0
+ESE.US,D,20160823,000000,43.8578,44.3057,43.6892,44.0642,95146.856235737,0
+ESE.US,D,20160824,000000,44.0543,44.3257,43.8288,43.9356,53687.234031976,0
+ESE.US,D,20160825,000000,43.9066,44.2468,43.739,44.2189,53272.297040428,0
+ESE.US,D,20160826,000000,44.2568,44.616,43.739,43.9456,56499.584752465,0
+ESE.US,D,20160829,000000,43.8388,44.3925,43.709,44.2379,57135.019662227,0
+ESE.US,D,20160830,000000,44.2668,44.4903,43.9754,44.171,75475.435141282,0
+ESE.US,D,20160831,000000,44.0832,44.2379,43.3858,43.8578,90114.492384143,0
+ESE.US,D,20160901,000000,43.9266,44.2768,43.312,44.1411,106590.69819103,0
+ESE.US,D,20160902,000000,44.4903,44.7337,43.9754,44.6849,102182.74435328,0
+ESE.US,D,20160906,000000,44.8865,44.9263,44.4424,44.7737,69238.350845629,0
+ESE.US,D,20160907,000000,45.1019,45.2097,44.7407,45.1897,67102.52782875,0
+ESE.US,D,20160908,000000,45.1309,45.2097,44.7537,44.9463,68562.825405283,0
+ESE.US,D,20160909,000000,44.4993,44.5093,43.8188,43.8288,88238.255552796,0
+ESE.US,D,20160912,000000,43.6143,44.5093,43.5694,44.3536,80618.047951985,0
+ESE.US,D,20160913,000000,43.9356,44.4025,43.5864,43.8678,85939.063623787,0
+ESE.US,D,20160914,000000,44.0832,44.0832,43.3938,43.5864,63878.246906506,0
+ESE.US,D,20160915,000000,43.6991,44.2279,43.277,44.2189,44784.129452466,0
+ESE.US,D,20160916,000000,44.2668,44.2668,43.7988,44.0144,148907.25548603,0
+ESE.US,D,20160919,000000,44.3257,45.0051,44.3007,44.6459,52503.561116474,0
+ESE.US,D,20160920,000000,44.9363,45.0819,44.4723,44.8115,245555.50209215,0
+ESE.US,D,20160921,000000,45.1409,45.5589,45.0441,45.512,83892.442037458,0
+ESE.US,D,20160922,000000,45.929,46.0678,45.6357,45.7335,180555.72259255,0
+ESE.US,D,20160923,000000,45.7335,45.7335,45.0819,45.0919,183168.62292338,0
+ESE.US,D,20160926,000000,44.8115,44.9851,44.2279,44.4424,137405.28226139,0
+ESE.US,D,20160927,000000,44.5691,44.7637,44.3257,44.6649,93047.114696384,0
+ESE.US,D,20160928,000000,44.6849,45.1119,44.6749,45.0541,104781.61299841,0
+ESE.US,D,20160929,000000,44.9263,45.0621,44.6639,44.7327,54065.087282733,0
+ESE.US,D,20160930,000000,44.9851,45.5319,44.8914,45.1997,105054.22860639,0
+ESE.US,D,20161003,000000,45.0719,45.2197,44.7627,44.8575,85316.658136465,0
+ESE.US,D,20161004,000000,44.8485,45.1499,44.63,44.8205,53161.045818057,0
+ESE.US,D,20161005,000000,45.1209,45.3943,44.8615,45.3374,58238.511516559,0
+ESE.US,D,20161006,000000,45.2297,45.3653,44.8865,45.2297,54949.083482117,0
+ESE.US,D,20161007,000000,45.2695,45.2895,44.3436,44.3626,91374.337307755,0
+ESE.US,D,20161010,000000,44.7327,44.9263,44.4993,44.5881,43727.743971569,0
+ESE.US,D,20161011,000000,44.3626,45.1797,43.6872,43.8846,77996.127251771,0
+ESE.US,D,20161012,000000,43.8168,44.4414,43.8168,44.0423,125425.22945953,0
+ESE.US,D,20161013,000000,43.6312,44.2458,43.3818,43.9146,62684.551358359,0
+ESE.US,D,20161014,000000,44.2558,44.3816,43.9346,43.9346,45992.858949582,0
+ESE.US,D,20161017,000000,43.9146,44.208,43.1364,43.6682,41464.633520085,0
+ESE.US,D,20161018,000000,44.0124,44.0124,43.6682,43.717,47450.149736322,0
+ESE.US,D,20161019,000000,43.767,43.8418,43.6212,43.6212,143577.21944484,0
+ESE.US,D,20161020,000000,43.4746,43.8658,43.4277,43.6212,61812.582318151,0
+ESE.US,D,20161021,000000,43.1863,43.6682,43.1863,43.2342,117735.86569346,0
+ESE.US,D,20161024,000000,43.6682,44.0124,43.3329,43.4746,84996.936155056,0
+ESE.US,D,20161025,000000,43.3329,43.6212,42.7433,43.284,60981.70607179,0
+ESE.US,D,20161026,000000,43.0895,43.5744,42.9897,42.9897,49940.773948872,0
+ESE.US,D,20161027,000000,43.0895,43.2342,42.6953,42.8909,91725.129450367,0
+ESE.US,D,20161028,000000,42.9408,43.2342,42.3571,42.4051,109399.03985846,0
+ESE.US,D,20161031,000000,42.6495,43.3818,42.2115,43.3818,156717.89310711,0
+ESE.US,D,20161101,000000,43.3329,43.4746,42.6953,42.7931,114613.81562421,0
+ESE.US,D,20161102,000000,42.7931,42.8421,42.1626,42.1626,73817.691701622,0
+ESE.US,D,20161103,000000,42.3083,42.4051,42.0149,42.0149,91489.597583184,0
+ESE.US,D,20161104,000000,42.0149,42.3083,41.8204,42.0638,133418.27899478,0
+ESE.US,D,20161107,000000,42.6953,42.7931,42.4289,42.5527,141099.62465473,0
+ESE.US,D,20161108,000000,42.6495,44.7917,42.6495,44.208,87182.872335165,0
+ESE.US,D,20161109,000000,43.6682,45.9111,43.6682,45.4741,129269.91134257,0
+ESE.US,D,20161110,000000,45.7155,47.6143,45.6188,47.3239,156532.47440316,0
+ESE.US,D,20161111,000000,47.274,49.2685,47.2261,49.0759,195314.0491639,0
+ESE.US,D,20161114,000000,49.7115,49.9509,48.8314,49.2196,121098.45894622,0
+ESE.US,D,20161115,000000,50.3401,52.2387,49.7573,51.8037,147992.18912545,0
+ESE.US,D,20161116,000000,51.7559,53.3612,51.708,53.1637,147312.65463204,0
+ESE.US,D,20161117,000000,52.7745,53.9429,52.7267,53.2614,149061.60402878,0
+ESE.US,D,20161118,000000,53.3114,54.0906,53.018,53.7494,151792.77142484,0
+ESE.US,D,20161121,000000,53.5558,54.4318,53.2126,54.1854,80666.156588685,0
+ESE.US,D,20161122,000000,54.1854,55.2589,54.1385,55.2111,82294.834393673,0
+ESE.US,D,20161123,000000,54.9616,55.697,54.8239,55.0115,94011.291956937,0
+ESE.US,D,20161125,000000,55.0115,55.1502,54.8689,55.0115,47373.977728212,0
+ESE.US,D,20161128,000000,54.9616,54.9616,54.4318,54.6763,99001.560751419,0
+ESE.US,D,20161129,000000,54.6273,54.7741,54.0906,54.2343,92605.116596693,0
+ESE.US,D,20161130,000000,54.333,55.4934,53.9908,54.4318,112258.49695238,0
+ESE.US,D,20161201,000000,54.3829,54.9157,53.457,54.7741,132173.46802014,0
+ESE.US,D,20161202,000000,54.6273,54.8299,53.6526,53.7992,53640.127658539,0
+ESE.US,D,20161205,000000,53.894,54.5785,53.894,54.4797,118233.99053598,0
+ESE.US,D,20161206,000000,54.8689,55.9404,53.6086,55.648,100288.46678318,0
+ESE.US,D,20161207,000000,55.5523,56.2318,55.1113,56.0382,82365.99508546,0
+ESE.US,D,20161208,000000,56.2318,56.7226,55.5034,56.573,93518.17843075,0
+ESE.US,D,20161209,000000,56.5241,56.8164,55.7458,56.4742,87436.44494111,0
+ESE.US,D,20161212,000000,56.135,56.4742,55.2589,56.0382,106407.28401361,0
+ESE.US,D,20161213,000000,56.085,56.6229,55.2111,55.7458,73165.218316362,0
+ESE.US,D,20161214,000000,55.3547,56.1828,54.0407,55.3088,61322.475581757,0
+ESE.US,D,20161215,000000,55.2589,56.1828,54.6763,55.8906,113227.68552926,0
+ESE.US,D,20161216,000000,55.9892,56.8164,54.6763,55.5992,533851.51884023,0
+ESE.US,D,20161219,000000,55.3547,56.9631,55.3547,56.3764,126734.18528311,0
+ESE.US,D,20161220,000000,56.573,56.8663,55.5034,56.573,93539.225959307,0
+ESE.US,D,20161221,000000,56.6229,56.9341,56.135,56.1828,113655.65194325,0
+ESE.US,D,20161222,000000,55.9892,56.6229,55.5992,55.7458,68262.146425901,0
+ESE.US,D,20161223,000000,55.8906,56.573,55.8436,56.573,47914.197627836,0
+ESE.US,D,20161227,000000,56.7226,57.2035,55.8436,56.2318,79220.892961121,0
+ESE.US,D,20161228,000000,56.3764,56.9821,55.4046,55.5523,60302.171578387,0
+ESE.US,D,20161229,000000,55.7948,56.2318,55.3547,55.8906,59843.135003196,0
+ESE.US,D,20161230,000000,55.8716,55.8716,55.0405,55.239,67836.184538443,0
+ESE.US,D,20170103,000000,55.9204,56.555,55.2879,55.9204,132697.65170753,0
+ESE.US,D,20170104,000000,56.2128,56.5789,55.9704,56.3096,104828.71937184,0
+ESE.US,D,20170105,000000,56.1639,56.555,55.1901,55.2879,68617.949884837,0
+ESE.US,D,20170106,000000,55.3348,55.3348,54.5615,54.8499,81478.992096283,0
+ESE.US,D,20170109,000000,54.8499,54.8499,54.0676,54.6055,145503.56943943,0
+ESE.US,D,20170110,000000,54.8499,55.9704,54.2622,55.7758,126639.97253624,0
+ESE.US,D,20170111,000000,56.0192,56.6538,55.5323,56.6039,77023.931885101,0
+ESE.US,D,20170112,000000,56.6538,56.6538,55.0903,55.9204,56674.980823771,0
+ESE.US,D,20170113,000000,56.2616,57.1875,56.2616,56.994,68872.524754047,0
+ESE.US,D,20170117,000000,56.8473,56.8473,55.4824,55.5802,61364.570638871,0
+ESE.US,D,20170118,000000,55.8236,56.3584,55.5802,56.0192,57387.590004908,0
+ESE.US,D,20170119,000000,56.115,56.4054,54.9905,55.0903,84916.755093887,0
+ESE.US,D,20170120,000000,55.0903,55.8236,54.7041,54.9905,85717.563442308,0
+ESE.US,D,20170123,000000,55.0903,55.3348,54.1155,54.5067,56407.376532121,0
+ESE.US,D,20170124,000000,54.5565,55.2879,54.5565,55.1901,111653.12994056,0
+ESE.US,D,20170125,000000,55.4335,55.7268,55.2879,55.4824,83254.000337903,0
+ESE.US,D,20170126,000000,55.5802,55.677,54.7041,55.3348,91565.769591294,0
+ESE.US,D,20170127,000000,55.4335,56.1639,55.2879,56.0661,120071.1391,0
+ESE.US,D,20170130,000000,55.8236,55.9454,54.9656,55.6281,86680.738439596,0
+ESE.US,D,20170131,000000,55.4335,56.7975,55.0405,56.7515,76905.664819877,0
+ESE.US,D,20170201,000000,57.0887,57.4829,55.9704,56.7037,90449.248314521,0
+ESE.US,D,20170202,000000,56.555,57.1875,55.9704,56.0661,52094.637704514,0
+ESE.US,D,20170203,000000,56.7037,56.994,56.1639,56.5051,64142.844408363,0
+ESE.US,D,20170206,000000,56.3096,56.4552,55.4335,55.8236,55033.273596344,0
+ESE.US,D,20170207,000000,55.8236,56.115,55.8236,55.9704,74163.472527911,0
+ESE.US,D,20170208,000000,54.8947,54.8947,50.5097,51.5334,312280.17667015,0
+ESE.US,D,20170209,000000,51.682,52.8005,51.5832,52.7057,114355.23170195,0
+ESE.US,D,20170210,000000,53.043,53.3372,52.5101,53.2375,91729.138503425,0
+ESE.US,D,20170213,000000,53.483,54.4587,53.0918,53.483,102008.35054524,0
+ESE.US,D,20170214,000000,53.0918,53.2874,52.8005,53.043,118962.63592934,0
+ESE.US,D,20170215,000000,52.7506,54.0676,52.0432,53.7264,100685.36303596,0
+ESE.US,D,20170216,000000,53.7763,54.2123,53.3862,53.921,75683.905900321,0
+ESE.US,D,20170217,000000,53.874,54.1644,53.483,53.7763,135705.44376462,0
+ESE.US,D,20170221,000000,53.874,54.5067,53.7264,54.4099,45313.324456179,0
+ESE.US,D,20170222,000000,54.1644,54.2622,53.8262,54.0676,50525.093432139,0
+ESE.US,D,20170223,000000,54.3121,54.3121,53.3372,53.7763,62451.024017705,0
+ESE.US,D,20170224,000000,53.1407,54.1155,53.0968,54.1155,56058.588916037,0
+ESE.US,D,20170227,000000,54.0178,54.2622,53.5808,54.1644,106094.57787504,0
+ESE.US,D,20170228,000000,54.0178,54.0178,52.7057,52.8484,60396.38432526,0
+ESE.US,D,20170301,000000,53.436,54.2722,53.3862,53.7264,75446.369506609,0
+ESE.US,D,20170302,000000,53.5328,53.7264,52.6079,52.6079,51571.456280389,0
+ESE.US,D,20170303,000000,52.8005,53.3862,51.5832,53.3372,111214.13863066,0
+ESE.US,D,20170306,000000,53.0918,53.6795,52.8484,53.5808,75585.684100389,0
+ESE.US,D,20170307,000000,53.5808,53.5808,52.5591,52.6079,63610.642614856,0
+ESE.US,D,20170308,000000,52.6568,52.6568,51.5832,51.682,63840.160902452,0
+ESE.US,D,20170309,000000,51.5334,52.2637,51.287,52.2637,108869.84485475,0
+ESE.US,D,20170310,000000,52.7506,53.1896,52.4113,52.8973,58079.151657487,0
+ESE.US,D,20170313,000000,52.9452,54.1155,52.8005,53.043,39387.944035817,0
+ESE.US,D,20170314,000000,52.7057,53.6306,52.4603,53.3372,52854.353259087,0
+ESE.US,D,20170315,000000,53.6795,55.239,53.5808,54.9905,97173.432556774,0
+ESE.US,D,20170316,000000,55.239,55.4335,54.5067,55.3348,81009.932888446,0
+ESE.US,D,20170317,000000,55.4335,56.9451,55.3348,56.7515,285150.91462374,0
+ESE.US,D,20170320,000000,56.7515,56.7515,55.4824,55.5802,71288.981485016,0
+ESE.US,D,20170321,000000,55.8716,55.8716,54.4099,54.6055,129311.00413642,0
+ESE.US,D,20170322,000000,54.4099,54.8947,53.2375,54.2622,68612.938568514,0
+ESE.US,D,20170323,000000,54.1644,55.3836,54.0676,55.2879,81579.218422743,0
+ESE.US,D,20170324,000000,55.4335,55.6281,54.9417,55.5802,97801.851623684,0
+ESE.US,D,20170327,000000,54.9905,55.677,54.3121,55.4335,78456.166090225,0
+ESE.US,D,20170328,000000,55.2879,55.7758,54.6055,55.677,82270.780075323,0
+ESE.US,D,20170329,000000,55.5802,56.5051,55.218,56.4054,74583.420835782,0
+ESE.US,D,20170330,000000,56.4852,56.9271,56.2906,56.5839,86298.876135781,0
+ESE.US,D,20170331,000000,56.6338,57.4151,56.2906,56.7336,126973.72620335,0
+ESE.US,D,20170403,000000,56.8284,56.8284,55.1681,55.7548,125609.64590022,0
+ESE.US,D,20170404,000000,55.6072,56.2906,55.1681,56.2417,69932.919288002,0
+ESE.US,D,20170405,000000,56.4852,56.8783,56.0472,56.3874,141550.64312381,0
+ESE.US,D,20170406,000000,56.3385,56.8284,56.0472,56.3874,90629.655702151,0
+ESE.US,D,20170407,000000,56.2417,56.8783,56.144,56.535,112091.11898719,0
+ESE.US,D,20170410,000000,56.5839,57.1197,56.2417,56.6338,78353.935237236,0
+ESE.US,D,20170411,000000,56.4852,57.3651,56.3385,57.1687,74840.000231522,0
+ESE.US,D,20170412,000000,57.1687,57.1687,55.706,56.3385,75133.663368051,0
+ESE.US,D,20170413,000000,56.3385,56.3385,55.2659,55.3627,71598.68083378,0
+ESE.US,D,20170417,000000,55.4615,55.4615,54.6823,55.2659,98792.087729115,0
+ESE.US,D,20170418,000000,54.8299,55.2909,54.5335,55.218,51880.153365888,0
+ESE.US,D,20170419,000000,55.4126,55.8037,55.1681,55.4615,62659.494776744,0
+ESE.US,D,20170420,000000,55.8037,56.6588,55.3138,56.2906,84587.010479831,0
+ESE.US,D,20170421,000000,56.2906,57.0699,56.1928,56.4852,96896.807895743,0
+ESE.US,D,20170424,000000,57.3153,57.4151,56.6338,57.2165,106612.74798285,0
+ESE.US,D,20170425,000000,57.6116,58.4428,57.6116,57.9978,150648.18677666,0
+ESE.US,D,20170426,000000,57.8022,59.1721,57.8022,59.0234,141944.5325868,0
+ESE.US,D,20170427,000000,59.0234,59.5143,58.5894,58.8758,92980.965320921,0
+ESE.US,D,20170428,000000,58.8258,58.9256,57.3153,57.4649,69330.559065972,0
+ESE.US,D,20170501,000000,57.7553,58.0955,57.1407,57.9478,78916.204928681,0
+ESE.US,D,20170502,000000,58.1454,58.9256,57.5139,57.6116,68300.232429956,0
+ESE.US,D,20170503,000000,57.3153,57.5617,56.9271,57.2654,61196.190410417,0
+ESE.US,D,20170504,000000,57.2165,57.5139,56.6338,57.3651,69561.079616832,0
+ESE.US,D,20170505,000000,56.7815,56.7815,54.8748,55.9982,127322.51381944,0
+ESE.US,D,20170508,000000,56.0472,56.3146,55.4126,56.144,165067.74836457,0
+ESE.US,D,20170509,000000,56.2417,56.9761,55.7548,56.2417,82120.440585631,0
+ESE.US,D,20170510,000000,56.0472,56.535,55.706,56.4852,84524.870157425,0
+ESE.US,D,20170511,000000,56.1928,56.9761,55.706,56.1928,64149.860251216,0
+ESE.US,D,20170512,000000,56.144,56.144,55.706,55.8037,45938.736733294,0
+ESE.US,D,20170515,000000,56.0472,56.2417,55.4615,55.5602,80810.482498789,0
+ESE.US,D,20170516,000000,55.4615,55.8476,55.218,55.706,160127.59273331,0
+ESE.US,D,20170517,000000,54.8299,55.1183,54.2393,54.3879,136758.82245572,0
+ESE.US,D,20170518,000000,54.2891,55.3138,53.8511,54.5835,106389.24327485,0
+ESE.US,D,20170519,000000,54.8299,54.8738,54.0447,54.4368,137026.42674737,0
+ESE.US,D,20170522,000000,54.4837,55.1183,54.3879,55.0683,53033.758383451,0
+ESE.US,D,20170523,000000,55.3138,55.8037,54.6823,55.8037,73965.024401519,0
+ESE.US,D,20170524,000000,55.7548,56.8284,55.5114,56.4852,78143.459951668,0
+ESE.US,D,20170525,000000,56.4353,57.1197,56.0472,56.2417,40876.30498376,0
+ESE.US,D,20170526,000000,56.2417,56.7336,55.657,56.4852,44991.597948239,0
+ESE.US,D,20170530,000000,56.2417,56.4073,55.4615,55.657,36355.095397115,0
+ESE.US,D,20170531,000000,55.706,56.2906,54.9217,56.2417,63687.816886231,0
+ESE.US,D,20170601,000000,56.2906,57.1197,56.144,57.0699,71889.337180516,0
+ESE.US,D,20170602,000000,57.1687,58.3928,57.1687,57.6116,73187.268108183,0
+ESE.US,D,20170605,000000,57.5139,57.8022,57.0699,57.1687,63705.857624994,0
+ESE.US,D,20170606,000000,56.8284,57.0699,56.1928,56.2906,33649.986845938,0
+ESE.US,D,20170607,000000,56.4353,56.8783,56.0472,56.7815,48273.007876565,0
+ESE.US,D,20170608,000000,56.8783,58.1454,56.3385,58.0955,84445.691359521,0
+ESE.US,D,20170609,000000,58.0466,59.8057,58.0466,59.4665,124675.53653761,0
+ESE.US,D,20170612,000000,59.4175,59.7089,57.6116,57.9,63447.273702725,0
+ESE.US,D,20170613,000000,58.7321,59.9513,57.9478,58.9745,61724.383150865,0
+ESE.US,D,20170614,000000,59.1232,59.8057,57.8511,58.294,46415.814047247,0
+ESE.US,D,20170615,000000,57.6615,58.7321,57.6615,58.5894,39089.269582965,0
+ESE.US,D,20170616,000000,57.9978,58.5395,57.9978,58.344,132922.1586788,0
+ESE.US,D,20170619,000000,58.4896,59.0234,58.0955,58.779,50959.073425713,0
+ESE.US,D,20170620,000000,58.7321,58.779,58.0466,58.1953,35207.503959139,0
+ESE.US,D,20170621,000000,58.4896,58.4896,57.1197,57.2654,63813.099794307,0
+ESE.US,D,20170622,000000,57.1197,57.9,56.6338,57.5139,76398.519607987,0
+ESE.US,D,20170623,000000,57.6615,58.3928,57.5617,58.2452,97535.249595298,0
+ESE.US,D,20170626,000000,58.3928,58.4896,57.8022,58.0955,61259.332996087,0
+ESE.US,D,20170627,000000,57.9478,58.6822,57.5139,57.6116,41120.857220325,0
+ESE.US,D,20170628,000000,57.9478,58.6822,57.7553,58.5894,71779.088221409,0
+ESE.US,D,20170629,000000,58.5894,58.779,57.7553,58.0955,72238.1247966,0
+ESE.US,D,20170630,000000,58.324,58.8079,58.0266,58.324,38877.792034132,0
+ESE.US,D,20170703,000000,58.5704,59.1531,57.3442,58.76,27687.522684788,0
+ESE.US,D,20170705,000000,58.6642,59.9833,58.3728,58.76,172299.07781871,0
+ESE.US,D,20170706,000000,58.2252,58.7131,57.4929,57.8311,56515.620964699,0
+ESE.US,D,20170707,000000,58.1254,58.7131,57.7822,58.6642,39008.086258531,0
+ESE.US,D,20170710,000000,58.5206,58.76,58.0766,58.324,51823.024359806,0
+ESE.US,D,20170711,000000,58.1754,59.4495,57.1477,58.6642,112209.38605242,0
+ESE.US,D,20170712,000000,59.0045,59.5961,58.6184,58.6184,134702.17823674,0
+ESE.US,D,20170713,000000,58.6642,58.9566,58.0516,58.9566,196745.28110575,0
+ESE.US,D,20170714,000000,58.9067,59.3008,58.5206,59.0045,159197.49242375,0
+ESE.US,D,20170717,000000,58.8079,59.7398,58.76,59.7398,74096.320889182,0
+ESE.US,D,20170718,000000,59.5463,60.3764,59.4973,59.8875,77870.844343695,0
+ESE.US,D,20170719,000000,60.1299,61.2564,59.9343,61.2075,57842.617527039,0
+ESE.US,D,20170720,000000,61.1586,61.8431,60.7166,61.7453,43664.601385899,0
+ESE.US,D,20170721,000000,62.0845,62.3798,61.1107,61.401,102444.33506535,0
+ESE.US,D,20170724,000000,61.401,62.0535,60.3764,61.1107,68428.522127825,0
+ESE.US,D,20170725,000000,61.3042,61.5477,60.8154,61.0608,58862.92153041,0
+ESE.US,D,20170726,000000,61.0608,61.2075,60.081,60.1299,44629.780909716,0
+ESE.US,D,20170727,000000,60.2786,60.983,59.5961,60.1788,36357.099923644,0
+ESE.US,D,20170728,000000,60.2287,60.9142,60.0311,60.7654,41427.549779294,0
+ESE.US,D,20170731,000000,60.9142,60.963,59.8875,60.3265,72510.740404573,0
+ESE.US,D,20170801,000000,60.6198,60.6198,59.7887,60.081,35332.786867215,0
+ESE.US,D,20170802,000000,59.9833,60.1788,59.201,59.7398,32407.180397825,0
+ESE.US,D,20170803,000000,59.6919,60.081,59.3995,59.7887,65568.062770635,0
+ESE.US,D,20170804,000000,59.4495,60.0311,59.4495,59.8875,98571.589810902,0
+ESE.US,D,20170807,000000,59.8875,59.9593,59.4973,59.8375,78294.801704624,0
+ESE.US,D,20170808,000000,59.6431,60.105,59.1531,59.8375,134408.51510021,0
+ESE.US,D,20170809,000000,59.201,59.201,52.1599,52.2597,259199.31191325,0
+ESE.US,D,20170810,000000,52.1101,52.7037,51.3298,52.1599,125678.80206548,0
+ESE.US,D,20170811,000000,50.793,52.0621,49.1787,50.2553,188318.25157694,0
+ESE.US,D,20170814,000000,50.793,52.7037,50.3041,52.5561,164612.72084243,0
+ESE.US,D,20170815,000000,52.5061,52.9921,52.3097,52.7037,126858.46592792,0
+ESE.US,D,20170816,000000,52.8464,52.9432,52.2597,52.9432,88274.337030323,0
+ESE.US,D,20170817,000000,52.6548,53.042,52.3097,52.5061,171679.67912118,0
+ESE.US,D,20170818,000000,52.0621,53.1388,51.9674,52.7486,177175.08860103,0
+ESE.US,D,20170821,000000,52.7985,52.7985,52.1101,52.5561,73741.519693511,0
+ESE.US,D,20170822,000000,52.7037,52.8464,52.5061,52.7486,64710.125416131,0
+ESE.US,D,20170823,000000,52.5061,52.7486,52.2597,52.3097,69054.936668205,0
+ESE.US,D,20170824,000000,52.5561,52.5561,51.8686,52.1599,66591.3735638,0
+ESE.US,D,20170825,000000,52.3585,52.7037,51.9185,52.3585,62790.791264407,0
+ESE.US,D,20170828,000000,52.5061,52.5561,52.2099,52.4073,68340.322960541,0
+ESE.US,D,20170829,000000,52.1101,52.9921,51.8686,52.7985,51078.342754202,0
+ESE.US,D,20170830,000000,52.7486,52.7486,51.676,52.7486,52288.074514583,0
+ESE.US,D,20170831,000000,52.9432,53.5328,52.8464,53.2365,58904.014324259,0
+ESE.US,D,20170901,000000,53.2864,53.8262,53.1388,53.6795,60374.334533439,0
+ESE.US,D,20170905,000000,53.483,54.3141,52.8464,53.042,69003.821241711,0
+ESE.US,D,20170906,000000,53.2365,53.874,52.8464,53.483,77686.427903007,0
+ESE.US,D,20170907,000000,53.5808,53.6306,52.9432,53.3362,42953.996731292,0
+ESE.US,D,20170908,000000,53.3862,54.0686,53.2864,53.5808,62193.442358701,0
+ESE.US,D,20170911,000000,54.0187,54.3141,53.5328,53.7264,68488.657923702,0
+ESE.US,D,20170912,000000,53.7264,54.8049,53.7264,54.2143,63174.658094752,0
+ESE.US,D,20170913,000000,54.0686,54.8049,53.9698,54.7561,34336.537182195,0
+ESE.US,D,20170914,000000,54.3141,55.0444,54.2642,54.5585,40967.51094084,0
+ESE.US,D,20170915,000000,54.6573,55.1442,54.0686,54.8987,185809.58662562,0
+ESE.US,D,20170918,000000,54.9945,55.9764,54.8529,55.8776,62784.77768482,0
+ESE.US,D,20170919,000000,55.8776,56.6119,55.8776,56.563,47776.887560584,0
+ESE.US,D,20170920,000000,56.5131,57.3941,56.2198,57.0499,94138.579391543,0
+ESE.US,D,20170921,000000,57.0987,57.444,55.9264,55.9264,104643.30066789,0
+ESE.US,D,20170922,000000,55.8296,56.8065,55.8296,56.563,57969.904961644,0
+ESE.US,D,20170925,000000,56.4133,56.9541,56.3176,56.9062,64212.000573621,0
+ESE.US,D,20170926,000000,57.0029,57.8311,56.9062,57.1965,73642.295630315,0
+ESE.US,D,20170927,000000,57.2943,59.6919,57.1477,59.0045,118902.50013347,0
+ESE.US,D,20170928,000000,58.8079,59.3995,58.324,59.1042,39586.39216221,0
+ESE.US,D,20170929,000000,59.0543,59.2509,58.4716,58.6184,67921.376915934,0
+ESE.US,D,20171002,000000,58.6932,59.8695,58.353,59.8196,72489.692876017,0
+ESE.US,D,20171003,000000,59.9663,60.7496,59.3317,60.6996,96608.156075536,0
+ESE.US,D,20171004,000000,60.6996,60.6996,59.3806,59.5771,83682.969015154,0
+ESE.US,D,20171005,000000,59.6729,59.8695,59.2319,59.4305,48705.985606876,0
+ESE.US,D,20171006,000000,58.9855,60.3584,58.9855,60.3085,70821.926803709,0
+ESE.US,D,20171009,000000,60.2606,60.507,58.8867,59.2319,68776.307480645,0
+ESE.US,D,20171010,000000,59.5273,59.7219,59.0853,59.3317,61073.914292135,0
+ESE.US,D,20171011,000000,59.3317,59.7707,59.1831,59.2319,54114.198182698,0
+ESE.US,D,20171012,000000,59.0354,59.6251,58.79,59.2319,91812.326354388,0
+ESE.US,D,20171013,000000,59.6251,59.7707,59.1342,59.7219,79585.716789439,0
+ESE.US,D,20171016,000000,59.8695,60.3085,58.9855,59.8695,26179.116471553,0
+ESE.US,D,20171017,000000,59.4783,59.7219,58.6932,58.8368,63448.27596599,0
+ESE.US,D,20171018,000000,59.0354,59.6729,58.8368,58.9366,48571.682329418,0
+ESE.US,D,20171019,000000,58.6004,58.8368,58.2042,58.6462,65813.617270464,0
+ESE.US,D,20171020,000000,59.1342,59.1342,58.6932,58.8368,60798.291894368,0
+ESE.US,D,20171023,000000,58.9855,59.0354,58.1544,58.2542,53880.670842045,0
+ESE.US,D,20171024,000000,58.2542,58.9366,57.8102,58.742,65493.895289055,0
+ESE.US,D,20171025,000000,58.6462,58.6932,57.5198,58.2042,66185.456941634,0
+ESE.US,D,20171026,000000,58.353,58.6932,58.1794,58.304,44732.011762706,0
+ESE.US,D,20171027,000000,58.4028,58.6932,58.0067,58.5006,91418.436891397,0
+ESE.US,D,20171030,000000,58.2542,58.353,56.5889,56.7386,91560.758274971,0
+ESE.US,D,20171031,000000,56.9321,57.5198,56.5889,56.7386,179895.23110117,0
+ESE.US,D,20171101,000000,57.1267,58.1045,56.8343,57.8102,101720.7009883,0
+ESE.US,D,20171102,000000,57.9568,59.1342,57.6196,58.2542,83681.96675189,0
+ESE.US,D,20171103,000000,58.0067,58.4527,57.7633,57.9089,52809.251412179,0
+ESE.US,D,20171106,000000,58.0556,58.3848,57.43,57.8102,53840.58031146,0
+ESE.US,D,20171107,000000,57.7174,58.0067,56.6388,56.8343,56788.236572672,0
+ESE.US,D,20171108,000000,56.5889,57.3721,55.7089,56.0012,85345.723771139,0
+ESE.US,D,20171109,000000,55.7578,56.2457,54.7321,55.4635,115956.84839879,0
+ESE.US,D,20171110,000000,55.3148,56.9321,55.1691,56.3435,123729.40001582,0
+ESE.US,D,20171113,000000,56.148,56.9811,55.9024,56.3435,137757.07666727,0
+ESE.US,D,20171114,000000,56.148,56.4902,55.9024,56.2457,90744.915977581,0
+ESE.US,D,20171115,000000,50.9606,56.54,50.4708,55.66,168864.3216109,0
+ESE.US,D,20171116,000000,56.0012,56.9321,55.9024,56.9321,117556.4605691,0
+ESE.US,D,20171117,000000,56.5889,58.5505,56.5889,58.304,314958.22411318,0
+ESE.US,D,20171120,000000,58.4028,61.0938,58.4028,61.0438,135051.9681161,0
+ESE.US,D,20171121,000000,62.5125,63.9323,62.2182,63.3936,187805.09278545,0
+ESE.US,D,20171122,000000,63.4424,63.7358,62.6113,63.2958,143077.09007581,0
+ESE.US,D,20171124,000000,63.2468,63.3936,62.8048,63.2468,43614.488222669,0
+ESE.US,D,20171127,000000,63.0992,63.2468,62.6602,62.9026,65644.234778746,0
+ESE.US,D,20171128,000000,63.198,63.7836,62.7101,63.6868,165667.1017968,0
+ESE.US,D,20171129,000000,63.7358,64.0809,63.5402,63.8824,122865.44908172,0
+ESE.US,D,20171130,000000,64.1279,64.5649,63.7358,63.9822,88201.171812006,0
+ESE.US,D,20171201,000000,63.9822,63.9822,61.0438,63.4424,123637.19179548,0
+ESE.US,D,20171204,000000,63.8824,64.5169,63.198,63.2958,59232.75667505,0
+ESE.US,D,20171205,000000,63.4913,63.5402,62.4636,62.4636,90826.099302014,0
+ESE.US,D,20171206,000000,61.8769,62.5125,61.5317,61.7293,137436.3524226,0
+ESE.US,D,20171207,000000,61.434,62.2182,60.5998,60.6996,177426.65668044,0
+ESE.US,D,20171208,000000,61.0938,61.2404,59.9663,60.8472,74335.861809424,0
+ESE.US,D,20171211,000000,60.6996,60.8972,59.9174,60.2606,64695.091467162,0
+ESE.US,D,20171212,000000,60.1618,60.7496,60.1119,60.4572,76513.779883416,0
+ESE.US,D,20171213,000000,60.555,61.0438,59.3806,60.1618,74290.759962516,0
+ESE.US,D,20171214,000000,59.9663,60.4572,58.8867,58.9855,64407.441910219,0
+ESE.US,D,20171215,000000,58.8867,59.8196,58.5256,59.1831,462546.50114298,0
+ESE.US,D,20171218,000000,59.8196,60.555,59.6251,59.8695,88994.964317575,0
+ESE.US,D,20171219,000000,59.9663,61.2883,59.1831,59.2819,60851.411847391,0
+ESE.US,D,20171220,000000,59.4305,59.7707,59.2319,59.4783,43976.305261192,0
+ESE.US,D,20171221,000000,59.6251,60.3085,58.8867,59.6251,51233.693560216,0
+ESE.US,D,20171222,000000,59.5273,59.5273,58.8867,58.9855,45535.826900922,0
+ESE.US,D,20171226,000000,58.9366,59.6729,58.5505,58.742,44927.453099305,0
+ESE.US,D,20171227,000000,58.8368,59.5771,58.6004,58.8368,102425.29206332,0
+ESE.US,D,20171228,000000,58.9855,59.4783,58.4527,59.4305,73460.885979421,0
+ESE.US,D,20171229,000000,59.6251,59.9174,58.79,58.9855,101336.83415796,0
+ESE.US,D,20180102,000000,59.2819,60.2107,58.2042,58.9855,106186.7860954,0
+ESE.US,D,20180103,000000,58.9167,59.4605,58.333,59.212,81961.080726559,0
+ESE.US,D,20180104,000000,59.3117,60.5858,59.3117,59.8995,84773.431447048,0
+ESE.US,D,20180105,000000,60.094,60.3903,59.4605,60.094,70709.673318073,0
+ESE.US,D,20180108,000000,59.9473,60.1439,59.4115,60.0441,120127.26584282,0
+ESE.US,D,20180109,000000,60.0441,60.7804,59.5083,60.4891,175074.3447984,0
+ESE.US,D,20180110,000000,60.4891,61.1746,59.4605,61.1746,110883.39175334,0
+ESE.US,D,20180111,000000,61.1266,62.5464,60.8024,62.4487,102275.9548369,0
+ESE.US,D,20180112,000000,62.3998,63.9193,62.0565,63.8196,196327.33732442,0
+ESE.US,D,20180116,000000,64.068,65.4878,63.9193,65.0478,257737.00981019,0
+ESE.US,D,20180117,000000,65.4379,65.4379,62.5464,62.6452,140692.7057693,0
+ESE.US,D,20180118,000000,62.8388,63.159,62.0565,62.1035,75140.679210904,0
+ESE.US,D,20180119,000000,62.2023,63.4284,62.2023,62.9376,99994.803646645,0
+ESE.US,D,20180122,000000,63.0852,63.0852,62.1035,62.4975,84199.134596427,0
+ESE.US,D,20180123,000000,62.4487,62.4487,61.4669,61.6145,88404.631254722,0
+ESE.US,D,20180124,000000,61.8111,62.2023,61.3212,61.3681,78016.172517063,0
+ESE.US,D,20180125,000000,61.5647,62.1035,60.979,62.0087,78753.838279815,0
+ESE.US,D,20180126,000000,62.1035,62.5963,61.417,61.7622,112793.70553569,0
+ESE.US,D,20180129,000000,61.3681,62.0087,60.979,61.0278,43197.546704592,0
+ESE.US,D,20180130,000000,60.6338,60.8802,60.3903,60.538,61242.294520588,0
+ESE.US,D,20180131,000000,60.7804,61.0278,59.6549,59.9473,72979.799612409,0
+ESE.US,D,20180201,000000,59.6071,60.1928,59.4115,59.7039,125623.67758592,0
+ESE.US,D,20180202,000000,59.3617,59.5583,58.77,58.8668,96386.655894057,0
+ESE.US,D,20180205,000000,58.7231,59.4115,58.3818,59.3617,214905.28919718,0
+ESE.US,D,20180206,000000,58.4796,59.0154,57.2505,58.1834,251175.19221681,0
+ESE.US,D,20180207,000000,59.7039,64.6027,58.7231,63.2328,172937.51951827,0
+ESE.US,D,20180208,000000,63.2828,64.0191,60.3404,60.3404,146732.34420183,0
+ESE.US,D,20180209,000000,60.7804,62.1533,59.0653,59.9952,131195.25907389,0
+ESE.US,D,20180212,000000,60.1928,60.979,59.212,60.6816,104998.10186357,0
+ESE.US,D,20180213,000000,60.2926,60.979,58.4318,59.212,200838.52427841,0
+ESE.US,D,20180214,000000,58.8179,60.6338,58.8179,60.5858,112247.47205647,0
+ESE.US,D,20180215,000000,61.0768,61.3681,60.4891,61.2234,61171.133828802,0
+ESE.US,D,20180216,000000,60.8802,62.0565,60.8802,60.979,65949.925074451,0
+ESE.US,D,20180220,000000,60.094,61.5148,60.094,60.094,95099.749862301,0
+ESE.US,D,20180221,000000,60.2926,61.0768,59.8995,59.8995,102528.52517958,0
+ESE.US,D,20180222,000000,60.0441,60.6816,59.8505,60.3903,55849.115893735,0
+ESE.US,D,20180223,000000,60.7804,61.0768,59.8995,60.2926,38791.597393376,0
+ESE.US,D,20180226,000000,60.5858,60.979,59.9952,60.8304,37622.958426844,0
+ESE.US,D,20180227,000000,60.6338,61.5647,59.7527,59.8505,68751.25089903,0
+ESE.US,D,20180228,000000,59.9952,60.5858,57.6964,57.7433,167146.44237536,0
+ESE.US,D,20180301,000000,57.7433,58.6742,56.9102,57.7892,145329.17563138,0
+ESE.US,D,20180302,000000,57.45,59.0154,56.7635,58.77,121259.82333183,0
+ESE.US,D,20180305,000000,58.4318,59.7039,58.1334,59.3617,97344.819575022,0
+ESE.US,D,20180306,000000,59.7039,60.094,58.9167,59.9473,70996.320611751,0
+ESE.US,D,20180307,000000,59.6071,60.4891,59.212,60.2427,60000.49033574,0
+ESE.US,D,20180308,000000,60.538,60.538,59.5583,60.094,39340.837662381,0
+ESE.US,D,20180309,000000,60.3903,60.5858,60.094,60.3404,126136.83637741,0
+ESE.US,D,20180312,000000,60.3404,61.5647,60.3404,61.1266,76853.547130118,0
+ESE.US,D,20180313,000000,61.3681,61.8111,60.6816,60.8304,56971.650750095,0
+ESE.US,D,20180314,000000,61.0278,61.0278,59.7527,59.8995,144243.72451581,0
+ESE.US,D,20180315,000000,59.9952,60.6098,59.6071,60.094,48363.211570379,0
+ESE.US,D,20180316,000000,60.0441,60.4402,59.8995,60.3903,224595.1704394,0
+ESE.US,D,20180319,000000,60.2926,60.9301,59.5083,60.2926,73801.655489388,0
+ESE.US,D,20180320,000000,60.4402,60.8802,59.5083,59.6071,47609.509595395,0
+ESE.US,D,20180321,000000,59.7039,59.9473,59.3617,59.5083,53819.532782904,0
+ESE.US,D,20180322,000000,59.0154,59.5583,57.7433,57.888,63229.782574305,0
+ESE.US,D,20180323,000000,57.888,58.0346,56.5171,56.5171,67954.451603667,0
+ESE.US,D,20180326,000000,57.2505,58.333,56.7635,58.283,56282.093624045,0
+ESE.US,D,20180327,000000,58.1834,58.283,56.2716,56.566,91427.457260779,0
+ESE.US,D,20180328,000000,56.6657,56.9591,56.0272,56.566,45666.121125321,0
+ESE.US,D,20180329,000000,56.8114,58.0346,56.7635,57.4001,94755.97356254,0
+ESE.US,D,20180402,000000,57.0838,57.0838,54.6823,55.4655,91214.977448681,0
+ESE.US,D,20180403,000000,55.663,56.6947,55.4166,56.3964,57078.892919408,0
+ESE.US,D,20180404,000000,55.663,57.3801,55.4166,57.1835,159906.09255184,0
+ESE.US,D,20180405,000000,57.3303,57.4799,55.9942,57.0359,73091.050834781,0
+ESE.US,D,20180406,000000,56.6947,56.9381,55.2689,55.8586,54154.288713283,0
+ESE.US,D,20180409,000000,56.2008,56.7675,55.8586,55.9064,93968.194636559,0
+ESE.US,D,20180410,000000,56.4961,57.3801,55.8106,56.9871,59506.374546288,0
+ESE.US,D,20180411,000000,56.6947,57.3303,56.546,57.1835,45174.009862398,0
+ESE.US,D,20180412,000000,57.3801,57.7253,57.2305,57.2305,36277.921125741,0
+ESE.US,D,20180413,000000,57.3801,57.3801,56.8403,57.2305,43365.926933046,0
+ESE.US,D,20180416,000000,57.4799,58.1144,57.3801,57.7702,41901.620303454,0
+ESE.US,D,20180417,000000,57.9668,58.753,57.9189,58.5614,72851.509914539,0
+ESE.US,D,20180418,000000,58.753,59.1461,58.363,58.6562,73936.96103011,0
+ESE.US,D,20180419,000000,58.5614,58.9975,58.314,58.5614,75171.749372106,0
+ESE.US,D,20180420,000000,58.314,58.6562,57.4799,57.6775,44505.500264905,0
+ESE.US,D,20180423,000000,57.6775,57.869,57.1835,57.6276,62407.926697327,0
+ESE.US,D,20180424,000000,58.0157,58.4128,56.5949,57.1337,72944.720398148,0
+ESE.US,D,20180425,000000,56.9871,57.0838,56.4961,56.7925,184728.14456311,0
+ESE.US,D,20180426,000000,57.0359,57.0359,56.0052,56.4462,49730.298663305,0
+ESE.US,D,20180427,000000,56.4462,56.4961,55.7868,56.103,39919.143566059,0
+ESE.US,D,20180430,000000,56.2497,56.3485,54.7801,54.8299,81187.333486281,0
+ESE.US,D,20180501,000000,54.5825,54.8299,53.3552,54.7801,82371.006401783,0
+ESE.US,D,20180502,000000,54.7801,55.7129,54.4358,54.6323,65353.57843201,0
+ESE.US,D,20180503,000000,54.5325,54.6823,53.6016,54.3869,67827.164169061,0
+ESE.US,D,20180504,000000,54.1884,55.3168,54.0407,54.7801,45671.132441644,0
+ESE.US,D,20180507,000000,54.7321,55.4655,54.7321,55.3667,52149.762184067,0
+ESE.US,D,20180508,000000,55.4166,56.546,55.3497,56.4462,233941.27538188,0
+ESE.US,D,20180509,000000,56.8403,57.3801,56.0542,56.546,190911.10664248,0
+ESE.US,D,20180510,000000,56.5949,56.5949,55.0713,55.1213,115652.16036635,0
+ESE.US,D,20180511,000000,55.221,55.7129,54.5825,54.8299,100639.25892579,0
+ESE.US,D,20180514,000000,54.9716,55.0713,54.0906,54.2881,56413.390111709,0
+ESE.US,D,20180515,000000,53.9908,54.6323,53.8462,54.4358,59901.266272544,0
+ESE.US,D,20180516,000000,54.6823,55.0215,54.5825,54.6823,109157.49441169,0
+ESE.US,D,20180517,000000,54.5325,55.7129,54.3869,55.4655,98584.619233342,0
+ESE.US,D,20180518,000000,55.7618,56.103,55.3667,55.9564,52700.004716338,0
+ESE.US,D,20180521,000000,56.103,57.0359,55.9564,56.4462,84365.510298353,0
+ESE.US,D,20180522,000000,56.6448,57.2604,55.5154,55.5154,61432.724540864,0
+ESE.US,D,20180523,000000,55.221,55.6132,54.9716,55.2689,62544.234501314,0
+ESE.US,D,20180524,000000,55.1213,55.4166,54.9716,55.2689,136199.55955407,0
+ESE.US,D,20180525,000000,55.221,55.4166,54.4358,54.5825,197205.31994421,0
+ESE.US,D,20180529,000000,54.0906,54.4827,53.6016,54.2881,209725.59264569,0
+ESE.US,D,20180530,000000,54.5325,56.2996,54.5325,56.0052,84212.164018868,0
+ESE.US,D,20180531,000000,55.9564,56.9871,54.9237,55.0713,62920.083225542,0
+ESE.US,D,20180601,000000,55.5652,56.0542,55.1711,55.3667,121886.23787221,0
+ESE.US,D,20180604,000000,55.5154,56.1519,55.2689,56.103,80977.860463979,0
+ESE.US,D,20180605,000000,56.0052,56.4961,55.5652,56.4961,69343.588488412,0
+ESE.US,D,20180606,000000,56.6448,57.2305,56.4462,57.2305,64113.778773689,0
+ESE.US,D,20180607,000000,57.1337,57.7253,56.6947,57.5777,60793.280578045,0
+ESE.US,D,20180608,000000,57.4799,57.8191,57.3303,57.3801,48805.209670072,0
+ESE.US,D,20180611,000000,57.4799,58.2142,57.1835,57.43,48758.103296635,0
+ESE.US,D,20180612,000000,57.3801,57.7702,56.8903,57.2305,62963.18054592,0
+ESE.US,D,20180613,000000,57.3303,57.5278,56.7436,56.8403,64322.249532728,0
+ESE.US,D,20180614,000000,57.0359,57.1835,56.3964,57.1337,50868.869731899,0
+ESE.US,D,20180615,000000,56.9381,57.3801,56.3964,57.2803,146547.92776115,0
+ESE.US,D,20180618,000000,56.7925,57.5777,56.7925,57.5278,45779.376874221,0
+ESE.US,D,20180619,000000,56.8903,57.5278,56.4961,57.4799,74037.18735657,0
+ESE.US,D,20180620,000000,57.6775,58.363,57.2305,58.2142,75443.362716815,0
+ESE.US,D,20180621,000000,58.0656,58.0656,57.1835,57.3801,54655.420345587,0
+ESE.US,D,20180622,000000,57.7702,57.9189,56.9381,57.5278,173231.18265479,0
+ESE.US,D,20180625,000000,57.1835,57.1835,55.6132,56.3964,65224.286470875,0
+ESE.US,D,20180626,000000,56.3964,57.2803,56.3964,57.1337,50477.987058702,0
+ESE.US,D,20180627,000000,57.1337,57.8191,56.6448,56.7925,105823.9667936,0
+ESE.US,D,20180628,000000,56.6947,57.1337,55.663,56.3964,60033.565023472,0
+ESE.US,D,20180629,000000,56.6448,57.2803,56.3964,56.6448,67358.104961225,0
+ESE.US,D,20180702,000000,56.2996,57.43,55.9564,57.3801,63688.819149496,0
+ESE.US,D,20180703,000000,57.5577,57.8501,56.7715,57.0159,54577.243810947,0
+ESE.US,D,20180705,000000,57.2604,58.6872,56.8194,58.6413,93837.90041216,0
+ESE.US,D,20180706,000000,58.5934,59.2779,58.345,59.0793,102094.54518599,0
+ESE.US,D,20180709,000000,59.3277,59.6221,59.1282,59.4754,69517.982296455,0
+ESE.US,D,20180710,000000,59.6699,60.1119,59.2779,59.7677,72996.838087907,0
+ESE.US,D,20180711,000000,59.5741,60.0132,59.1282,59.3776,113181.58141909,0
+ESE.US,D,20180712,000000,59.9164,61.0468,59.3527,60.7515,80576.955158136,0
+ESE.US,D,20180713,000000,60.7016,60.949,60.3085,60.3085,47128.423228383,0
+ESE.US,D,20180716,000000,60.2107,60.2606,59.0793,59.2279,42634.274749882,0
+ESE.US,D,20180717,000000,59.2279,59.7189,59.2279,59.4275,36490.400937837,0
+ESE.US,D,20180718,000000,59.2779,60.0132,59.2279,59.6221,107155.97467226,0
+ESE.US,D,20180719,000000,59.3776,60.0132,59.2779,59.8665,130190.99128275,0
+ESE.US,D,20180720,000000,59.8665,60.1618,59.2779,60.0621,149638.90766919,0
+ESE.US,D,20180723,000000,60.1119,61.4888,59.9653,61.1945,89155.326439912,0
+ESE.US,D,20180724,000000,61.5367,62.3239,61.1446,61.4888,86259.787868461,0
+ESE.US,D,20180725,000000,61.4888,61.5866,60.8502,61.5367,130852.48503738,0
+ESE.US,D,20180726,000000,61.5367,62.4716,61.0468,61.6365,67213.779051121,0
+ESE.US,D,20180727,000000,61.7841,62.6642,60.4572,60.507,75070.520782381,0
+ESE.US,D,20180730,000000,60.555,60.8004,59.8665,59.9653,55139.513502392,0
+ESE.US,D,20180731,000000,60.0621,61.4389,60.0621,61.1945,87218.953812691,0
+ESE.US,D,20180801,000000,61.1945,61.1945,59.7677,60.4572,73330.591755022,0
+ESE.US,D,20180802,000000,60.0132,61.2913,60.0132,60.9002,77017.918305513,0
+ESE.US,D,20180803,000000,61.1945,61.1945,59.6221,60.0621,71638.771364364,0
+ESE.US,D,20180806,000000,59.9653,60.555,59.9653,60.4083,34576.078102436,0
+ESE.US,D,20180807,000000,60.7016,61.8331,60.4572,61.7841,112731.56521328,0
+ESE.US,D,20180808,000000,64.1927,65.6154,62.8647,64.5339,173326.39766493,0
+ESE.US,D,20180809,000000,64.4371,66.2072,64.3883,64.9799,124941.13630273,0
+ESE.US,D,20180810,000000,64.1429,64.9301,63.8974,64.4371,121074.40462787,0
+ESE.US,D,20180813,000000,64.4371,65.0787,63.5542,64.3883,80632.079637689,0
+ESE.US,D,20180814,000000,64.4861,66.257,64.3413,65.813,62270.616630076,0
+ESE.US,D,20180815,000000,65.5178,65.863,65.0298,65.2762,84323.415241239,0
+ESE.US,D,20180816,000000,65.5656,66.2072,65.5656,65.6654,87959.626365236,0
+ESE.US,D,20180817,000000,65.6154,66.8467,65.6154,66.6981,87683.001704204,0
+ESE.US,D,20180820,000000,66.9933,67.7796,66.7969,67.585,113624.58178204,0
+ESE.US,D,20180821,000000,67.7796,69.0078,67.5601,68.5668,156085.46498715,0
+ESE.US,D,20180822,000000,68.5189,68.5189,67.3885,67.6828,72021.635931444,0
+ESE.US,D,20180823,000000,67.6329,67.8275,67.2388,67.3386,53003.690485513,0
+ESE.US,D,20180824,000000,67.4384,67.5352,66.7969,67.3386,72592.92599227,0
+ESE.US,D,20180827,000000,67.6329,68.051,67.3386,67.4873,79555.648891501,0
+ESE.US,D,20180828,000000,67.7796,67.8774,66.8467,67.0433,60462.533700724,0
+ESE.US,D,20180829,000000,67.0433,67.3386,66.7969,67.0433,127390.66772143,0
+ESE.US,D,20180830,000000,66.8955,67.3137,66.6481,66.7479,85381.805248665,0
+ESE.US,D,20180831,000000,66.5025,66.9445,66.1593,66.5025,90998.488583527,0
+ESE.US,D,20180904,000000,66.3548,66.9445,65.6654,66.9445,64999.779499603,0
+ESE.US,D,20180905,000000,66.8467,67.4384,66.3059,67.1411,58502.106755151,0
+ESE.US,D,20180906,000000,67.2388,67.5352,67.1899,67.2887,54933.047269883,0
+ESE.US,D,20180907,000000,67.0433,67.2149,66.4047,66.7479,63439.255596609,0
+ESE.US,D,20180910,000000,66.6981,67.3386,66.3059,66.4047,62274.625683134,0
+ESE.US,D,20180911,000000,66.1593,66.8467,65.9128,65.9128,55177.599506448,0
+ESE.US,D,20180912,000000,65.863,65.863,65.0787,65.371,84154.03274952,0
+ESE.US,D,20180913,000000,65.7152,66.0126,65.0787,65.2762,55849.115893735,0
+ESE.US,D,20180914,000000,65.371,66.257,65.1775,65.9627,119425.6815576,0
+ESE.US,D,20180917,000000,65.863,66.4047,65.6654,65.9627,89698.553129331,0
+ESE.US,D,20180918,000000,66.1124,66.2072,65.7152,65.7642,69969.000765528,0
+ESE.US,D,20180919,000000,65.9128,66.4047,64.955,65.1276,112770.6534806,0
+ESE.US,D,20180920,000000,65.6154,66.6981,65.6154,66.6981,59991.469966359,0
+ESE.US,D,20180921,000000,66.7479,67.0433,66.4047,66.6481,176209.90907721,0
+ESE.US,D,20180924,000000,66.4047,66.6013,65.1526,66.0126,50266.50950987,0
+ESE.US,D,20180925,000000,66.0625,66.6981,65.7642,66.3548,44041.452373391,0
+ESE.US,D,20180926,000000,66.3059,66.6981,65.2274,65.3232,48275.012403095,0
+ESE.US,D,20180927,000000,65.5178,66.6481,65.371,66.1593,51103.399335817,0
+ESE.US,D,20180928,000000,65.9627,67.1899,65.9627,66.8955,79525.580993563,0
+ESE.US,D,20181001,000000,67.151,67.5252,66.1692,66.5414,118139.77778911,0
+ESE.US,D,20181002,000000,66.4436,66.4436,65.1066,65.3222,33019.563252501,0
+ESE.US,D,20181003,000000,65.5346,66.3349,65.0578,65.7921,39653.543800938,0
+ESE.US,D,20181004,000000,65.5746,66.2391,65.0179,65.2054,39852.994190596,0
+ESE.US,D,20181005,000000,65.2054,65.409,63.6968,64.1797,120642.42916083,0
+ESE.US,D,20181008,000000,64.1119,65.2154,63.3526,64.1697,74719.728639769,0
+ESE.US,D,20181009,000000,63.9742,64.7993,63.4903,63.7567,118614.85057653,0
+ESE.US,D,20181010,000000,63.5801,64.3573,61.5507,61.6105,160136.61310269,0
+ESE.US,D,20181011,000000,61.3551,61.8031,59.6719,59.7408,58600.328555083,0
+ESE.US,D,20181012,000000,60.6558,61.1815,59.0503,60.0241,139203.3425581,0
+ESE.US,D,20181015,000000,59.7897,60.9321,59.4973,60.4412,39586.39216221,0
+ESE.US,D,20181016,000000,60.8632,62.4577,60.3913,62.3788,54003.949223592,0
+ESE.US,D,20181017,000000,62.0645,62.4577,61.5637,62.1913,70792.861169036,0
+ESE.US,D,20181018,000000,61.9169,62.304,60.7346,61.1097,37252.121018939,0
+ESE.US,D,20181019,000000,61.1396,62.1423,60.8732,61.3152,54216.429035688,0
+ESE.US,D,20181022,000000,61.6495,62.2611,61.1296,61.8769,33509.669988893,0
+ESE.US,D,20181023,000000,61.0209,61.8271,60.3614,61.002,73269.453695881,0
+ESE.US,D,20181024,000000,60.952,61.2763,59.0503,59.199,69327.552276179,0
+ESE.US,D,20181025,000000,59.6719,60.8432,58.9216,59.9373,94242.814771062,0
+ESE.US,D,20181026,000000,59.1791,61.8081,58.0666,59.8985,85440.938781277,0
+ESE.US,D,20181029,000000,60.7246,61.4529,58.3888,59.2289,51269.775037742,0
+ESE.US,D,20181030,000000,59.3886,61.0209,59.2489,60.8432,82829.040713709,0
+ESE.US,D,20181031,000000,61.6595,61.9369,60.1189,60.2526,78923.220771533,0
+ESE.US,D,20181101,000000,60.6268,62.2891,60.5,62.0645,70229.589214326,0
+ESE.US,D,20181102,000000,62.4766,63.5801,62.0355,62.9096,56217.948775111,0
+ESE.US,D,20181105,000000,63.0483,63.9642,62.5065,63.2348,84039.774737355,0
+ESE.US,D,20181106,000000,63.0084,63.8694,62.5165,62.9884,63921.344226885,0
+ESE.US,D,20181107,000000,63.0384,64.1598,62.6941,64.0829,94608.640862643,0
+ESE.US,D,20181108,000000,63.619,64.2945,63.4504,64.1598,56277.082307722,0
+ESE.US,D,20181109,000000,63.7068,65.5346,63.2548,64.2695,148799.01105345,0
+ESE.US,D,20181112,000000,64.3383,64.3383,61.6993,61.9468,203913.46797423,0
+ESE.US,D,20181113,000000,62.4477,63.4754,61.7293,61.8669,109676.66678275,0
+ESE.US,D,20181114,000000,62.3389,63.599,60.3115,60.9032,130543.78795189,0
+ESE.US,D,20181115,000000,60.7146,63.4204,60.3115,62.7719,228931.96358537,0
+ESE.US,D,20181116,000000,62.7141,69.0108,62.6243,67.4783,543971.37102298,0
+ESE.US,D,20181119,000000,66.9943,68.1866,65.9118,67.2598,162970.01135174,0
+ESE.US,D,20181120,000000,66.296,67.4693,65.8819,66.7869,131690.3771266,0
+ESE.US,D,20181121,000000,67.0533,68.2346,66.8167,67.162,59745.91546653,0
+ESE.US,D,20181123,000000,66.5514,67.8594,66.5025,67.0043,44447.368995557,0
+ESE.US,D,20181126,000000,67.6838,68.5409,66.7579,67.9582,146230.21030626,0
+ESE.US,D,20181127,000000,67.5661,68.1268,66.6391,67.0143,82435.151250718,0
+ESE.US,D,20181128,000000,67.1031,69.5247,66.5314,68.9519,97253.613617943,0
+ESE.US,D,20181129,000000,68.6386,69.4299,68.077,68.3732,71238.868321786,0
+ESE.US,D,20181130,000000,68.3732,69.5645,68.008,69.1695,133635.77012321,0
+ESE.US,D,20181203,000000,70.0265,70.3398,68.5309,68.9619,167477.18925269,0
+ESE.US,D,20181204,000000,68.9519,68.9819,65.2054,65.409,120528.17114867,0
+ESE.US,D,20181206,000000,64.5031,65.5946,63.4304,65.5257,106000.36512817,0
+ESE.US,D,20181207,000000,65.6944,66.267,64.5129,64.9181,125569.55536964,0
+ESE.US,D,20181210,000000,64.7005,65.852,63.9443,65.1655,71080.510725978,0
+ESE.US,D,20181211,000000,66.0914,66.7969,65.4289,65.812,81737.576018552,0
+ESE.US,D,20181212,000000,66.6212,67.626,65.8819,66.4626,89312.681772457,0
+ESE.US,D,20181213,000000,66.7479,67.3197,65.0129,65.7042,122255.07075358,0
+ESE.US,D,20181214,000000,65.1356,65.7242,65.0179,65.6344,104714.46135968,0
+ESE.US,D,20181217,000000,65.7632,66.7969,63.9991,64.4441,118958.62687628,0
+ESE.US,D,20181218,000000,64.9081,65.7142,64.1498,64.3483,102610.71076727,0
+ESE.US,D,20181219,000000,64.6906,65.7542,62.4866,63.0284,111503.79271414,0
+ESE.US,D,20181220,000000,63.2348,64.6707,62.5315,63.9942,112285.55806053,0
+ESE.US,D,20181221,000000,64.2595,65.2154,63.3526,64.5419,492043.10902039,0
+ESE.US,D,20181224,000000,64.5419,64.5419,62.2411,62.2411,72041.681196736,0
+ESE.US,D,20181226,000000,62.6742,64.5319,61.7293,64.4241,82133.470008072,0
+ESE.US,D,20181227,000000,63.619,64.8293,62.0725,64.0231,132907.12472983,0
+ESE.US,D,20181228,000000,64.5519,65.1655,63.4903,64.1598,123759.46791376,0
+ESE.US,D,20181231,000000,64.5609,65.1256,63.7268,64.9081,121713.84859069,0
+ESE.US,D,20190102,000000,64.4831,65.0079,63.1252,63.8635,145013.46270303,0
+ESE.US,D,20190103,000000,63.5582,64.0421,61.9917,62.7689,95231.046349965,0
+ESE.US,D,20190104,000000,63.637,64.5519,62.6811,63.5582,190561.31676312,0
+ESE.US,D,20190107,000000,63.5482,64.2187,63.0414,63.7158,103540.81107682,0
+ESE.US,D,20190108,000000,64.3175,64.9081,63.7058,64.5909,272910.27337309,0
+ESE.US,D,20190109,000000,64.9181,65.4598,64.5129,64.8492,184369.33431438,0
+ESE.US,D,20190110,000000,64.5609,65.6754,64.5609,65.1356,127888.79256394,0
+ESE.US,D,20190111,000000,64.8193,65.3571,64.4831,64.7893,118462.50656031,0
+ESE.US,D,20190114,000000,64.3653,65.5078,64.2287,64.2287,114722.06005679,0
+ESE.US,D,20190115,000000,64.4831,64.7405,63.4883,64.4133,123956.91377688,0
+ESE.US,D,20190116,000000,64.5419,65.2832,63.9433,64.1887,103725.22751752,0
+ESE.US,D,20190117,000000,63.9233,64.7405,63.9233,64.2985,187674.79856105,0
+ESE.US,D,20190118,000000,64.5419,65.9826,64.4083,65.0179,132654.55438715,0
+ESE.US,D,20190122,000000,64.6008,64.6008,63.4144,63.7358,74672.622266331,0
+ESE.US,D,20190123,000000,63.8335,64.0909,62.6911,63.145,95077.70007048,0
+ESE.US,D,20190124,000000,62.9575,64.1009,62.9575,64.0221,91733.147556484,0
+ESE.US,D,20190125,000000,64.5319,64.7405,63.8635,63.8635,76408.542240633,0
+ESE.US,D,20190128,000000,63.4584,64.3943,62.721,63.154,52326.160518639,0
+ESE.US,D,20190129,000000,63.3206,63.7796,62.8478,62.8777,72331.335280208,0
+ESE.US,D,20190130,000000,63.2918,63.5682,62.6412,63.145,65228.295523934,0
+ESE.US,D,20190131,000000,62.9276,64.2885,62.7111,64.1588,113897.19739001,0
+ESE.US,D,20190201,000000,63.9932,64.5129,63.3995,63.9233,70483.161820271,0
+ESE.US,D,20190204,000000,63.8136,64.2985,63.7457,64.2486,68025.612295453,0
+ESE.US,D,20190205,000000,64.3473,65.2054,64.1787,64.7605,35162.402112232,0
+ESE.US,D,20190206,000000,64.3943,65.4798,64.3603,64.7893,30675.269476584,0
+ESE.US,D,20190207,000000,64.3743,64.5609,63.627,64.2885,115676.2146847,0
+ESE.US,D,20190208,000000,67.2039,67.2039,63.0752,65.5956,194515.245342,0
+ESE.US,D,20190211,000000,65.5178,65.853,63.9632,64.7105,83958.591412922,0
+ESE.US,D,20190212,000000,65.2354,66.288,64.958,66.1224,105376.95737759,0
+ESE.US,D,20190213,000000,66.2092,67.2627,65.9926,67.1251,91437.479893425,0
+ESE.US,D,20190214,000000,66.9075,67.4124,66.288,66.3369,103147.9238771,0
+ESE.US,D,20190215,000000,66.8975,68.052,66.6133,67.9522,76647.080897608,0
+ESE.US,D,20190219,000000,67.7168,68.8601,67.7168,68.2486,116031.01588037,0
+ESE.US,D,20190220,000000,68.022,69.4309,68.022,69.3521,151437.97022916,0
+ESE.US,D,20190221,000000,69.0757,69.9537,68.2874,68.6636,74387.979499183,0
+ESE.US,D,20190222,000000,68.927,69.1934,68.4062,68.9769,91475.565897479,0
+ESE.US,D,20190225,000000,69.1056,69.7222,68.8691,68.9071,57189.141878515,0
+ESE.US,D,20190226,000000,68.8881,69.1355,68.081,68.6636,84246.240969865,0
+ESE.US,D,20190227,000000,68.4062,69.0357,67.8634,68.4361,55232.723986001,0
+ESE.US,D,20190228,000000,68.455,68.7913,67.8086,68.1806,77738.545592767,0
+ESE.US,D,20190301,000000,68.4451,68.7713,67.3825,67.9322,67092.505196104,0
+ESE.US,D,20190304,000000,68.0908,68.4262,67.5192,67.8135,89321.702141838,0
+ESE.US,D,20190305,000000,67.9322,68.1986,67.6868,67.7566,69143.135835491,0
+ESE.US,D,20190306,000000,67.8434,68.052,66.7699,67.0473,132380.93651592,0
+ESE.US,D,20190307,000000,66.9775,67.1251,65.843,66.4167,143879.90295075,0
+ESE.US,D,20190308,000000,66.1323,66.4167,65.6854,66.3468,62533.209605403,0
+ESE.US,D,20190311,000000,66.3179,67.597,66.1613,67.3326,112581.22572358,0
+ESE.US,D,20190312,000000,67.4324,67.5391,66.7399,66.8087,84880.673616361,0
+ESE.US,D,20190313,000000,67.0073,67.8634,66.7699,67.3526,87875.436251009,0
+ESE.US,D,20190314,000000,67.2528,67.617,67.0373,67.4813,90845.142304041,0
+ESE.US,D,20190315,000000,67.8924,70.1004,67.8924,68.3762,286010.85650478,0
+ESE.US,D,20190318,000000,68.5938,69.1645,68.1108,68.3473,121418.18092763,0
+ESE.US,D,20190319,000000,68.5738,68.7514,67.9622,68.2974,69090.015882466,0
+ESE.US,D,20190320,000000,68.3074,69.3919,67.8924,68.2874,152044.33950425,0
+ESE.US,D,20190321,000000,68.042,70.247,68.042,69.8459,114496.55082225,0
+ESE.US,D,20190322,000000,69.4309,69.4309,67.7566,67.7566,292800.18785923,0
+ESE.US,D,20190325,000000,67.7936,68.012,66.4456,66.4845,111278.28347959,0
+ESE.US,D,20190326,000000,66.7799,67.0123,65.7352,65.9727,94161.631446628,0
+ESE.US,D,20190327,000000,65.9228,66.279,64.8492,65.3421,118641.91168467,0
+ESE.US,D,20190328,000000,65.5178,65.7931,64.7305,65.1755,124935.12272314,0
+ESE.US,D,20190329,000000,65.7452,66.1513,65.2453,66.0525,98646.759555747,0
+ESE.US,D,20190401,000000,66.4456,67.5691,66.4456,67.4723,78662.632322735,0
+ESE.US,D,20190402,000000,67.588,67.7466,66.9715,67.5012,58269.581677762,0
+ESE.US,D,20190403,000000,67.8934,68.5648,67.5292,67.7068,33354.319182879,0
+ESE.US,D,20190404,000000,67.7646,68.496,67.5012,68.4371,38196.253014199,0
+ESE.US,D,20190405,000000,68.5648,69.5526,68.5648,69.3739,117097.42399391,0
+ESE.US,D,20190408,000000,69.1375,69.9277,68.919,69.3739,90094.447118851,0
+ESE.US,D,20190409,000000,69.1465,69.3141,68.5648,68.7245,117743.88379958,0
+ESE.US,D,20190410,000000,68.8023,70.3798,68.8023,70.231,105855.0369548,0
+ESE.US,D,20190411,000000,70.2011,70.8846,70.0445,70.5284,68909.608494837,0
+ESE.US,D,20190412,000000,70.8946,71.3555,70.8946,71.3365,41296.253291631,0
+ESE.US,D,20190415,000000,71.3266,71.7427,70.7668,71.1101,35903.074664777,0
+ESE.US,D,20190416,000000,71.4343,71.6139,71.12,71.3465,43812.93634906,0
+ESE.US,D,20190417,000000,71.5441,71.7227,71.0322,71.4743,62532.207342139,0
+ESE.US,D,20190418,000000,71.5141,72.018,71.4044,71.9791,38609.185479217,0
+ESE.US,D,20190422,000000,71.6039,72.0679,71.1879,71.4942,40578.632794172,0
+ESE.US,D,20190423,000000,71.9143,73.2532,71.7625,73.0337,74027.164723924,0
+ESE.US,D,20190424,000000,72.935,73.8219,72.8452,73.369,49184.065184094,0
+ESE.US,D,20190425,000000,73.0736,73.0736,71.1789,71.2477,58654.450771371,0
+ESE.US,D,20190426,000000,70.3986,71.3855,70.3986,71.1879,74606.472890868,0
+ESE.US,D,20190429,000000,71.3066,72.9938,71.0702,72.9838,79318.112497788,0
+ESE.US,D,20190430,000000,72.875,74.3277,72.3323,73.9895,136854.03746586,0
+ESE.US,D,20190501,000000,74.0593,75.097,73.5775,73.783,216187.18391262,0
+ESE.US,D,20190502,000000,73.8818,74.5732,72.8152,73.8419,53389.561842387,0
+ESE.US,D,20190503,000000,74.3667,75.8543,74.3667,75.7566,115091.89520143,0
+ESE.US,D,20190506,000000,74.3079,75.8493,73.8269,75.6588,65889.789278575,0
+ESE.US,D,20190507,000000,75.117,75.4412,73.6663,74.5433,71963.504662097,0
+ESE.US,D,20190508,000000,77.2661,77.2661,71.7327,72.3922,104369.68279666,0
+ESE.US,D,20190509,000000,71.6638,74.9174,71.2967,73.4388,117424.16181817,0
+ESE.US,D,20190510,000000,73.5176,73.7052,72.3872,73.3989,83694.996174331,0
+ESE.US,D,20190513,000000,71.9891,72.7244,71.2378,71.6139,57789.497574015,0
+ESE.US,D,20190514,000000,71.9591,72.3922,71.4143,71.9193,62902.042486779,0
+ESE.US,D,20190515,000000,71.4643,72.6007,71.3166,72.1777,26388.589493856,0
+ESE.US,D,20190516,000000,72.2854,73.0936,71.6837,72.1577,53841.582574725,0
+ESE.US,D,20190517,000000,71.5241,72.451,70.5084,71.0801,72946.724924677,0
+ESE.US,D,20190520,000000,70.697,71.0322,70.3698,70.9744,37387.426559661,0
+ESE.US,D,20190521,000000,71.149,72.018,71.149,71.8025,62496.125864613,0
+ESE.US,D,20190522,000000,71.574,71.8305,70.4735,70.5882,62481.091915644,0
+ESE.US,D,20190523,000000,69.9567,69.9567,67.4723,68.6746,74279.735066605,0
+ESE.US,D,20190524,000000,69.0377,69.7003,68.6247,69.5925,38127.096848942,0
+ESE.US,D,20190528,000000,69.8389,69.8389,68.486,68.6347,87359.270669736,0
+ESE.US,D,20190529,000000,68.2685,69.3141,68.06,68.939,88930.819468641,0
+ESE.US,D,20190530,000000,69.0877,70.0644,68.6596,69.3839,60822.346212718,0
+ESE.US,D,20190531,000000,68.6546,69.0677,68.0918,68.9489,64462.566389773,0
+ESE.US,D,20190603,000000,69.1375,69.8888,68.6846,69.5625,98100.526076536,0
+ESE.US,D,20190604,000000,70.2111,71.5441,70.0644,71.5441,56886.458372604,0
+ESE.US,D,20190605,000000,71.6638,72.6306,71.0901,72.451,119907.77018787,0
+ESE.US,D,20190606,000000,72.471,72.9,71.6638,72.8252,130191.99354601,0
+ESE.US,D,20190607,000000,73.1634,73.7451,72.6406,73.1534,136312.81530297,0
+ESE.US,D,20190610,000000,73.341,74.4265,73.0337,74.4265,129415.23951594,0
+ESE.US,D,20190611,000000,74.9773,75.5111,73.321,73.6463,73859.786758735,0
+ESE.US,D,20190612,000000,73.4488,74.5183,73.4488,74.4844,46903.916257111,0
+ESE.US,D,20190613,000000,74.7309,75.4512,74.2191,75.1948,75953.5147185,0
+ESE.US,D,20190614,000000,74.8975,75.127,73.9107,74.2779,40737.992653245,0
+ESE.US,D,20190617,000000,74.4665,74.9574,74.1093,74.4844,54974.140063732,0
+ESE.US,D,20190618,000000,75.137,76.1925,74.8875,75.3914,60007.506178592,0
+ESE.US,D,20190619,000000,75.3624,76.6655,75.2437,76.3203,67694.865418133,0
+ESE.US,D,20190620,000000,77.1474,77.8108,76.2803,76.8511,46827.744249001,0
+ESE.US,D,20190621,000000,76.2903,77.0187,75.519,75.6188,164424.29534868,0
+ESE.US,D,20190624,000000,75.8344,76.4291,74.7638,74.8875,134229.10997585,0
+ESE.US,D,20190625,000000,75.0671,76.9389,74.7009,75.9531,91547.728852532,0
+ESE.US,D,20190626,000000,76.2903,76.88,75.4612,76.5457,76673.139742489,0
+ESE.US,D,20190627,000000,77.2661,78.8755,77.2661,78.8755,252407.97603227,0
+ESE.US,D,20190628,000000,78.8955,81.5853,78.8955,81.5075,994076.77826238,0
+ESE.US,D,20190701,000000,82.4164,82.9792,80.9169,82.7118,171606.51390287,0
+ESE.US,D,20190702,000000,82.7418,83.073,81.6053,82.0333,151394.87290878,0
+ESE.US,D,20190703,000000,82.179,82.2289,81.1733,81.5654,56276.080044457,0
+ESE.US,D,20190705,000000,80.9258,81.6353,80.1406,81.3509,74145.431789148,0
+ESE.US,D,20190708,000000,81.1833,81.1883,80.1057,80.837,103218.08230562,0
+ESE.US,D,20190709,000000,80.2544,80.5696,79.2257,80.5208,110911.45512475,0
+ESE.US,D,20190710,000000,80.9358,81.1533,79.959,80.8171,73307.539699936,0
+ESE.US,D,20190711,000000,81.4007,81.7849,79.8204,80.0288,129957.46394209,0
+ESE.US,D,20190712,000000,80.3612,81.9286,79.7306,81.1933,129625.71480151,0
+ESE.US,D,20190715,000000,81.5265,81.7251,80.7273,81.5455,68894.574545868,0
+ESE.US,D,20190716,000000,81.3109,82.0333,81.0356,81.0845,103784.36105013,0
+ESE.US,D,20190717,000000,81.2211,81.8049,80.391,81.5065,82895.190089173,0
+ESE.US,D,20190718,000000,81.2511,82.0912,80.7672,81.2511,81566.189000303,0
+ESE.US,D,20190719,000000,81.0456,82.7616,80.7872,81.3907,174631.34443545,0
+ESE.US,D,20190722,000000,81.4965,81.9635,81.0456,81.4007,155876.99422812,0
+ESE.US,D,20190723,000000,81.7151,84.0348,81.301,83.5419,127456.8170969,0
+ESE.US,D,20190724,000000,83.2955,84.2433,81.9086,84.0937,118248.02222168,0
+ESE.US,D,20190725,000000,84.1935,84.3621,82.5452,82.7228,150188.1479382,0
+ESE.US,D,20190726,000000,82.8804,83.4052,82.1211,82.8415,135793.6429319,0
+ESE.US,D,20190729,000000,82.9303,83.2855,81.6951,82.1411,125361.0846106,0
+ESE.US,D,20190730,000000,81.8049,83.4921,81.1134,83.3354,141567.68159931,0
+ESE.US,D,20190731,000000,83.1867,84.7891,82.179,82.5152,173391.54477713,0
+ESE.US,D,20190801,000000,82.6928,83.7793,81.4487,81.745,140802.95472841,0
+ESE.US,D,20190802,000000,81.4397,81.6253,79.5879,80.3512,157854.45964918,0
+ESE.US,D,20190805,000000,78.9025,79.2457,77.0736,78.0194,184144.8273431,0
+ESE.US,D,20190806,000000,78.4065,79.1279,76.9638,78.2579,231206.09893277,0
+ESE.US,D,20190807,000000,77.3609,79.4233,76.7293,79.0101,123454.77988132,0
+ESE.US,D,20190808,000000,79.523,81.2911,79.0491,80.6285,173989.89594611,0
+ESE.US,D,20190809,000000,79.0002,79.0002,73.8569,75.6528,172738.06912861,0
+ESE.US,D,20190812,000000,75.3266,75.574,74.0215,74.1412,74952.253717157,0
+ESE.US,D,20190813,000000,73.9037,75.8872,73.6783,75.3554,109287.78863609,0
+ESE.US,D,20190814,000000,74.1213,76.1567,72.482,73.1844,254977.77904273,0
+ESE.US,D,20190815,000000,73.5695,73.8887,72.6556,73.4797,98511.454015025,0
+ESE.US,D,20190816,000000,73.9127,75.0601,73.795,74.5463,91305.181142496,0
+ESE.US,D,20190819,000000,75.4452,76.3343,74.9304,75.574,119803.53480835,0
+ESE.US,D,20190820,000000,75.4154,75.4252,74.3597,74.3697,91529.688113769,0
+ESE.US,D,20190821,000000,75.3654,75.3654,74.5463,74.9404,76397.517344722,0
+ESE.US,D,20190822,000000,74.9404,75.555,73.9127,74.4874,100064.96207517,0
+ESE.US,D,20190823,000000,74.0015,74.8616,72.1277,72.5817,158315.50075091,0
+ESE.US,D,20190826,000000,73.343,73.4797,72.3632,73.2242,101952.22380242,0
+ESE.US,D,20190827,000000,73.776,74.0265,72.5218,73.0248,130029.62689715,0
+ESE.US,D,20190828,000000,72.7574,74.6341,72.4321,73.9915,194847.99674586,0
+ESE.US,D,20190829,000000,74.8706,75.3854,74.654,74.8805,104031.92007649,0
+ESE.US,D,20190830,000000,75.3654,75.4204,74.3497,75.1788,69189.239945663,0
+ESE.US,D,20190903,000000,74.5962,74.9005,73.2642,73.9815,127550.02758051,0
+ESE.US,D,20190904,000000,74.8227,75.3554,74.3497,74.8037,90471.298106343,0
+ESE.US,D,20190905,000000,75.584,76.5907,75.09,76.017,249588.60946894,0
+ESE.US,D,20190906,000000,76.1567,76.4629,75.1788,76.1267,133472.40121107,0
+ESE.US,D,20190909,000000,76.5607,77.3509,75.555,76.5407,106380.22290546,0
+ESE.US,D,20190910,000000,76.6405,77.1624,75.3454,77.0536,97457.073060658,0
+ESE.US,D,20190911,000000,77.4597,79.989,76.8271,79.9092,93191.440606488,0
+ESE.US,D,20190912,000000,79.989,80.6285,78.8825,80.3711,81091.11621288,0
+ESE.US,D,20190913,000000,81.0057,81.2711,80.1057,80.2444,88867.67688297,0
+ESE.US,D,20190916,000000,79.8892,80.441,79.0291,79.9092,73449.86108351,0
+ESE.US,D,20190917,000000,79.5031,79.7904,78.6061,79.6417,68474.626237998,0
+ESE.US,D,20190918,000000,79.4532,79.6817,78.5363,79.543,72685.134212615,0
+ESE.US,D,20190919,000000,79.4931,79.8792,78.8925,78.9703,86126.486854268,0
+ESE.US,D,20190920,000000,79.0191,79.0691,77.3908,77.4208,223626.9841258,0
+ESE.US,D,20190923,000000,76.7783,78.1192,76.7393,77.8168,101131.37018871,0
+ESE.US,D,20190924,000000,77.8748,78.5363,76.7243,77.0037,138931.72921339,0
+ESE.US,D,20190925,000000,76.9738,78.2579,76.6305,78.0194,183805.0600964,0
+ESE.US,D,20190926,000000,78.1581,78.1581,75.9172,76.1766,70852.996964912,0
+ESE.US,D,20190927,000000,76.6805,78.0892,75.6767,77.5994,155914.07796891,0
+ESE.US,D,20190930,000000,78.0693,79.4981,77.9046,78.5662,159200.49921355,0
+ESE.US,D,20191001,000000,79.0391,79.3454,76.2544,76.2943,163739.74953896,0
+ESE.US,D,20191002,000000,75.5141,76.1247,74.3577,74.7917,111297.32648162,0
+ESE.US,D,20191003,000000,74.5153,75.5929,73.3101,75.4542,90760.952189815,0
+ESE.US,D,20191004,000000,75.3056,77.5006,75.3056,77.2721,67531.496506001,0
+ESE.US,D,20191007,000000,76.6405,77.9786,76.2843,77.2422,127665.28785593,0
+ESE.US,D,20191008,000000,76.434,77.4806,75.544,76.9549,160538.5206718,0
+ESE.US,D,20191009,000000,77.769,78.3297,76.7393,78.1112,253898.34150675,0
+ESE.US,D,20191010,000000,78.3696,80.1296,78.1412,79.8244,184515.66475102,0
+ESE.US,D,20191011,000000,81.1683,82.9174,79.6757,79.9231,196681.13625682,0
+ESE.US,D,20191014,000000,79.546,79.5659,77.8468,78.8077,78284.779071978,0
+ESE.US,D,20191015,000000,78.9643,80.3252,78.2798,79.943,77594.219682663,0
+ESE.US,D,20191016,000000,79.5559,80.8021,79.4263,80.7422,65418.725544209,0
+ESE.US,D,20191017,000000,81.296,82.3626,80.8121,81.0107,120919.05382186,0
+ESE.US,D,20191018,000000,80.4848,81.6113,80.3152,81.4727,137603.73038779,0
+ESE.US,D,20191021,000000,82.165,82.9672,81.9595,82.4524,155834.899171,0
+ESE.US,D,20191022,000000,82.2748,83.3723,81.3559,82.591,47133.434544706,0
+ESE.US,D,20191023,000000,82.591,84.6584,82.591,84.5297,91390.373519988,0
+ESE.US,D,20191024,000000,84.8849,85.6172,83.6896,84.5197,299347.97376691,0
+ESE.US,D,20191025,000000,84.4698,84.5985,81.9395,82.2948,163144.40515978,0
+ESE.US,D,20191028,000000,82.63,83.1049,81.731,81.7509,94806.086725771,0
+ESE.US,D,20191029,000000,81.4627,82.5811,81.4627,82.5522,160578.61120238,0
+ESE.US,D,20191030,000000,82.3826,82.7398,81.7211,82.2249,83289.079552164,0
+ESE.US,D,20191031,000000,81.8997,83.52,80.9907,83.52,138304.31240974,0
+ESE.US,D,20191101,000000,84.1017,84.5686,82.9572,84.0917,122546.72936358,0
+ESE.US,D,20191104,000000,84.7282,84.7282,83.066,83.2426,105334.86232048,0
+ESE.US,D,20191105,000000,83.7095,84.6883,83.6747,84.1615,154201.21004968,0
+ESE.US,D,20191106,000000,84.1017,84.1077,83.4312,83.8173,88219.212550769,0
+ESE.US,D,20191107,000000,84.1316,85.1702,83.8661,84.4399,101717.6941985,0
+ESE.US,D,20191108,000000,84.2214,84.6584,83.4411,84.1415,91833.373882945,0
+ESE.US,D,20191111,000000,83.2127,85.1404,83.2127,84.7182,160660.79679008,0
+ESE.US,D,20191112,000000,84.7282,85.9125,84.3501,84.4898,84206.15043928,0
+ESE.US,D,20191113,000000,83.7675,84.7083,83.7675,84.39,57124.997029581,0
+ESE.US,D,20191114,000000,84.2214,84.7432,83.9849,84.1615,53031.753856922,0
+ESE.US,D,20191115,000000,84.2703,84.6584,83.1837,84.3501,152457.27196927,0
+ESE.US,D,20191118,000000,84.1815,84.3701,83.095,83.5,123177.15295703,0
+ESE.US,D,20191119,000000,84.3701,86.3277,84.3701,85.5973,132321.80298331,0
+ESE.US,D,20191120,000000,83.6197,86.1689,82.1072,85.1304,315076.4911784,0
+ESE.US,D,20191121,000000,85.25,85.8936,83.2925,83.8073,112426.87718084,0
+ESE.US,D,20191122,000000,83.9559,84.837,83.2426,84.7781,114639.87446909,0
+ESE.US,D,20191125,000000,85.1502,87.0889,85.1502,86.5062,165332.34586642,0
+ESE.US,D,20191126,000000,86.159,87.1578,85.5873,86.3765,113159.53162727,0
+ESE.US,D,20191127,000000,86.3177,87.1777,86.2279,87.0989,61590.079873408,0
+ESE.US,D,20191129,000000,86.5461,88.0966,86.5461,87.059,40862.273298056,0
+ESE.US,D,20191202,000000,86.7836,87.1727,85.3977,85.6372,156294.93800945,0
+ESE.US,D,20191203,000000,84.9148,86.159,84.1815,85.9615,128623.4515369,0
+ESE.US,D,20191204,000000,86.3965,86.9293,85.5274,85.696,133566.61395795,0
+ESE.US,D,20191205,000000,85.7759,86.8415,85.4376,86.2079,153655.97883374,0
+ESE.US,D,20191206,000000,87.2964,87.8302,86.5162,86.6739,342613.67437349,0
+ESE.US,D,20191209,000000,86.6549,87.2026,86.2677,86.4363,155515.17718958,0
+ESE.US,D,20191210,000000,86.3365,86.5361,85.6671,86.1191,129389.18067106,0
+ESE.US,D,20191211,000000,86.2977,88.4179,86.2977,88.1166,170785.66028915,0
+ESE.US,D,20191212,000000,87.9669,88.9667,87.3364,88.7901,122319.21560252,0
+ESE.US,D,20191213,000000,88.4618,88.7701,86.4165,86.8614,263758.60750395,0
+ESE.US,D,20191216,000000,87.7913,87.7913,86.5851,86.7337,172104.63874537,0
+ESE.US,D,20191217,000000,86.154,87.059,86.0003,87.019,243114.99104283,0
+ESE.US,D,20191218,000000,87.515,88.375,86.2079,88.2363,134050.70711475,0
+ESE.US,D,20191219,000000,88.3451,90.3406,88.1066,90.2926,224756.53482502,0
+ESE.US,D,20191220,000000,90.8544,91.3303,90.164,90.4902,383495.99293684,0
+ESE.US,D,20191223,000000,90.4303,90.7945,89.8566,90.4403,76161.985477539,0
+ESE.US,D,20191224,000000,90.3804,90.6568,89.9954,90.568,29283.125802043,0
+ESE.US,D,20191226,000000,90.7157,91.6855,89.9854,90.6069,61513.907865297,0
+ESE.US,D,20191227,000000,91.1117,91.2515,90.4702,90.6069,77927.973349777,0
+ESE.US,D,20191230,000000,90.7456,91.3801,89.9056,91.1117,136917.18005153,0
+ESE.US,D,20191231,000000,90.8344,92.2202,90.8344,91.5199,138404.5387362,0
+ESE.US,D,20200102,000000,92.3998,92.4088,91.2814,92.33,194091.28798107,0
+ESE.US,D,20200103,000000,91.1417,93.6061,91.1417,93.5961,205603.28383836,0
+ESE.US,D,20200106,000000,92.784,94.6926,92.784,94.555,173225.16907521,0
+ESE.US,D,20200107,000000,94.6148,95.2444,93.7727,94.8014,194014.1137097,0
+ESE.US,D,20200108,000000,94.585,96.326,94.585,96.0287,168761.08849465,0
+ESE.US,D,20200109,000000,96.3859,96.3859,94.7814,95.3771,131051.93542705,0
+ESE.US,D,20200110,000000,95.3272,96.0487,94.1309,94.9302,121886.23787221,0
+ESE.US,D,20200113,000000,95.2295,96.6383,94.9501,96.5345,115195.12831768,0
+ESE.US,D,20200114,000000,96.1683,97.5442,95.5447,96.4657,143103.14892069,0
+ESE.US,D,20200115,000000,96.1883,97.5442,95.9837,96.326,82727.812123984,0
+ESE.US,D,20200116,000000,96.7919,97.7318,96.6034,97.7019,137067.51954122,0
+ESE.US,D,20200117,000000,98.1649,99.2713,97.8416,97.9383,126143.85222026,0
+ESE.US,D,20200121,000000,97.7019,98.5339,96.7221,98.3445,86618.598117191,0
+ESE.US,D,20200122,000000,98.5969,98.6707,97.0084,97.245,100014.84891194,0
+ESE.US,D,20200123,000000,96.752,97.7917,96.2961,97.5732,140352.93852261,0
+ESE.US,D,20200124,000000,97.8016,98.5241,96.9686,97.5642,83925.51672519,0
+ESE.US,D,20200127,000000,95.7134,97.8366,95.6835,97.3746,153291.15500543,0
+ESE.US,D,20200128,000000,97.9004,98.6267,97.216,97.4944,101196.51730091,0
+ESE.US,D,20200129,000000,97.7019,98.1997,96.747,96.8408,97656.523450316,0
+ESE.US,D,20200130,000000,95.9389,97.235,95.9389,96.9186,72207.054635396,0
+ESE.US,D,20200131,000000,96.2471,96.7321,94.4472,94.9402,117767.93811793,0
+ESE.US,D,20200203,000000,95.5547,96.8508,95.4799,95.9389,164377.18897525,0
+ESE.US,D,20200204,000000,97.0484,97.0932,95.1247,96.2761,283698.63515333,0
+ESE.US,D,20200205,000000,98.2547,105.97,96.9486,102.857,545463.74102398,0
+ESE.US,D,20200206,000000,103.566,103.566,101.49,102.578,232222.39388307,0
+ESE.US,D,20200207,000000,102.129,102.179,100.872,101.49,125712.87901648,0
+ESE.US,D,20200210,000000,101.141,101.44,99.4649,100.472,178041.04406165,0
+ESE.US,D,20200211,000000,100.962,102.418,100.363,101.67,338129.54852764,0
+ESE.US,D,20200212,000000,102.378,103.466,101.79,103.236,124610.38942541,0
+ESE.US,D,20200213,000000,102.678,103.506,102.478,102.997,102055.45691867,0
+ESE.US,D,20200214,000000,102.767,103.067,100.652,100.812,92173.141129647,0
+ESE.US,D,20200218,000000,100.353,100.742,98.7205,99.0119,107143.94751309,0
+ESE.US,D,20200219,000000,99.415,99.415,97.3048,98.0561,106685.91320117,0
+ESE.US,D,20200220,000000,97.4146,98.5879,97.4146,98.076,124907.05935174,0
+ESE.US,D,20200221,000000,97.9882,97.9882,95.1396,95.7333,187566.55412848,0
+ESE.US,D,20200224,000000,93.7529,94.5061,92.4976,94.4862,230114.63423761,0
+ESE.US,D,20200225,000000,94.7416,95.0598,92.9816,94.121,244947.12829053,0
+ESE.US,D,20200226,000000,94.6438,95.9887,92.4188,92.4488,243457.76507933,0
+ESE.US,D,20200227,000000,90.6668,94.096,89.4994,90.2617,222717.9313448,0
+ESE.US,D,20200228,000000,87.1048,91.6665,87.1048,89.9544,258535.81363208,0
+ESE.US,D,20200302,000000,90.2318,92.4777,89.252,92.2202,254477.64967368,0
+ESE.US,D,20200303,000000,92.33,94.111,88.5795,89.9244,167489.21641186,0
+ESE.US,D,20200304,000000,90.6568,92.4288,89.5982,92.32,113100.39809466,0
+ESE.US,D,20200305,000000,90.5191,91.2953,87.3234,87.9839,123806.57428719,0
+ESE.US,D,20200306,000000,85.5624,87.7095,84.9956,86.9552,100577.11860338,0
+ESE.US,D,20200309,000000,81.4647,83.4052,81.1543,82.3746,215248.06323368,0
+ESE.US,D,20200310,000000,84.6225,87.035,82.8505,86.9851,146570.97981623,0
+ESE.US,D,20200311,000000,85.0056,85.6821,79.541,80.6644,116078.1222538,0
+ESE.US,D,20200312,000000,75.135,78.0404,72.1966,72.1966,172331.15024317,0
+ESE.US,D,20200313,000000,75.9142,76.3412,71.2647,76.2035,165236.12859302,0
+ESE.US,D,20200316,000000,68.7823,74.5792,64.3743,66.5354,184331.24831033,0
+ESE.US,D,20200317,000000,66.7629,76.3213,65.2992,75.8653,227295.26767427,0
+ESE.US,D,20200318,000000,70.9594,73.0656,64.6856,68.4062,200710.23458054,0
+ESE.US,D,20200319,000000,68.01,72.3932,66.0714,70.4636,201534.09498405,0
+ESE.US,D,20200320,000000,70.6521,72.1267,66.7919,67.0503,239752.39779007,0
+ESE.US,D,20200323,000000,67.0103,69.0976,61.9747,65.862,138454.65189943,0
+ESE.US,D,20200324,000000,67.8404,73.8069,67.8404,73.3041,145602.79350262,0
+ESE.US,D,20200325,000000,72.6506,81.8617,70.3048,79.0611,206920.25776805,0
+ESE.US,D,20200326,000000,79.8044,83.8701,79.8044,82.5542,185538.97554417,0
+ESE.US,D,20200327,000000,79.2885,79.7894,72.5318,73.2053,265804.22682702,0
+ESE.US,D,20200330,000000,73.5016,76.2415,71.3924,75.7366,115758.4002724,0
+ESE.US,D,20200331,000000,75.2128,76.9628,73.3819,75.105,154865.71059412,0
+ESE.US,D,20200401,000000,70.8756,73.0238,67.6,68.488,112060.04882599,0
+ESE.US,D,20200402,000000,67.4404,74.1133,67.4404,72.894,102392.21737559,0
+ESE.US,D,20200403,000000,71.7167,75.8174,68.8542,70.5184,144185.59324647,0
+ESE.US,D,20200406,000000,73.9147,75.8364,72.3702,75.0651,198249.67826593,0
+ESE.US,D,20200407,000000,77.9466,78.192,72.6486,73.342,171871.11140472,0
+ESE.US,D,20200408,000000,74.3917,76.0349,72.3014,74.658,118766.19232948,0
+ESE.US,D,20200409,000000,76.1047,78.5213,74.8256,77.2621,120298.65286106,0
+ESE.US,D,20200413,000000,76.5797,78.6181,71.7565,73.5396,83317.142923573,0
+ESE.US,D,20200414,000000,76.015,76.5697,73.777,74.4215,136611.48975582,0
+ESE.US,D,20200415,000000,71.7167,74.2819,70.9554,73.777,119638.16136969,0
+ESE.US,D,20200416,000000,74.1133,74.2819,70.22,72.8142,98738.967776092,0
+ESE.US,D,20200417,000000,74.4515,76.6695,74.4515,76.0349,85722.574758631,0
+ESE.US,D,20200420,000000,74.0833,75.2516,72.1138,72.3303,77441.875666443,0
+ESE.US,D,20200421,000000,70.0425,70.8856,69.0917,69.6963,73034.924091963,0
+ESE.US,D,20200422,000000,72.2615,73.8059,70.5484,72.884,88626.1314362,0
+ESE.US,D,20200423,000000,73.2133,74.2819,71.7865,72.3014,80091.859738066,0
+ESE.US,D,20200424,000000,72.3802,73.2332,70.4486,72.2914,62873.97911537,0
+ESE.US,D,20200427,000000,73.4897,75.2328,72.9788,74.1431,97310.742624026,0
+ESE.US,D,20200428,000000,75.2916,76.3422,73.0038,74.7977,107424.58122718,0
+ESE.US,D,20200429,000000,77.2122,80.9179,77.0546,78.8585,124688.56596005,0
+ESE.US,D,20200430,000000,77.2721,77.2721,75.085,75.57,148345.98805785,0
+ESE.US,D,20200501,000000,73.7281,73.9437,72.2066,73.0436,128785.81818577,0
+ESE.US,D,20200504,000000,72.8342,73.5795,71.3206,73.362,106575.66424206,0
+ESE.US,D,20200505,000000,75.0352,75.7376,73.4897,73.9437,142647.1191353,0
+ESE.US,D,20200506,000000,74.6979,74.9604,73.1334,73.352,69833.695224806,0
+ESE.US,D,20200507,000000,74.4415,76.1397,74.3317,75.2716,183841.14157393,0
+ESE.US,D,20200508,000000,77.2122,78.9963,75.9551,78.9383,133681.87423338,0
+ESE.US,D,20200511,000000,77.5515,80.0578,77.2721,78.3517,121180.64453392,0
+ESE.US,D,20200512,000000,78.8485,79.3215,76.3621,76.6595,192327.30463537,0
+ESE.US,D,20200513,000000,76.2225,76.8271,73.9147,74.2919,166253.4258066,0
+ESE.US,D,20200514,000000,73.3121,73.3121,70.6182,72.884,132876.05456863,0
+ESE.US,D,20200515,000000,72.9638,74.678,71.7765,73.7581,134294.25708805,0
+ESE.US,D,20200518,000000,77.6812,79.7296,77.322,79.1239,103554.84276254,0
+ESE.US,D,20200519,000000,78.4913,80.7393,77.74,77.76,109912.19864993,0
+ESE.US,D,20200520,000000,79.521,80.5417,78.8685,79.6507,82899.199142231,0
+ESE.US,D,20200521,000000,79.2726,81.0067,78.8885,79.0551,83972.623098627,0
+ESE.US,D,20200522,000000,79.5509,79.7994,77.9885,79.3713,61771.489524301,0
+ESE.US,D,20200526,000000,82.2349,84.5287,82.1162,83.8103,91015.527059025,0
+ESE.US,D,20200527,000000,85.4636,87.4052,84.0517,86.9482,109860.08096018,0
+ESE.US,D,20200528,000000,88.2473,88.2473,82.1062,82.3526,101644.52898019,0
+ESE.US,D,20200529,000000,81.294,82.195,79.7196,81.8198,163243.62922297,0
+ESE.US,D,20200601,000000,82.3626,84.3341,82.3326,83.1768,111311.35816733,0
+ESE.US,D,20200602,000000,84.3142,84.3142,82.8196,82.9383,58872.944163056,0
+ESE.US,D,20200603,000000,84.3142,86.8205,84.3142,85.3738,93792.798565253,0
+ESE.US,D,20200604,000000,84.3441,87.9779,84.3441,87.5928,84429.655147287,0
+ESE.US,D,20200605,000000,91.3672,92.5964,88.9107,89.2859,169259.21333715,0
+ESE.US,D,20200608,000000,90.5241,93.3377,90.3555,91.2685,103226.10041174,0
+ESE.US,D,20200609,000000,89.3957,90.3854,88.0777,88.8129,93430.981526729,0
+ESE.US,D,20200610,000000,88.1475,88.1774,85.732,86.3845,87432.435888052,0
+ESE.US,D,20200611,000000,83.0171,83.9689,80.1546,80.2144,98422.252584476,0
+ESE.US,D,20200612,000000,83.5219,83.5549,79.1927,80.8191,81829.784238895,0
+ESE.US,D,20200615,000000,77.9466,82.621,77.9466,81.74,61987.978389457,0
+ESE.US,D,20200616,000000,85.256,85.256,82.4524,83.1768,97524.224699387,0
+ESE.US,D,20200617,000000,83.8503,84.0957,81.0276,81.5305,83519.600103024,0
+ESE.US,D,20200618,000000,80.6106,82.0473,80.5706,81.0765,65003.788552661,0
+ESE.US,D,20200619,000000,81.9984,82.1062,79.4163,79.988,209362.7733439,0
+ESE.US,D,20200622,000000,79.3415,82.4724,79.0151,81.8587,127911.84461903,0
+ESE.US,D,20200623,000000,83.3543,83.3543,80.6794,80.7492,97231.563826121,0
+ESE.US,D,20200624,000000,79.6996,80.5706,77.5714,77.8298,101090.27739487,0
+ESE.US,D,20200625,000000,77.4617,79.6607,76.7283,79.531,88807.541087094,0
+ESE.US,D,20200626,000000,78.8107,80.3122,78.0334,78.7009,211313.17765683,0
+ESE.US,D,20200629,000000,80.1346,83.4092,79.7994,82.9184,174680.45533542,0
+ESE.US,D,20200630,000000,82.4624,85.0266,82.2299,83.7215,162792.6107539,0
+ESE.US,D,20200701,000000,83.9191,84.2254,80.3592,80.7163,91257.072505796,0
+ESE.US,D,20200702,000000,82.1042,83.7215,81.5883,81.7679,54005.953750121,0
+ESE.US,D,20200706,000000,84.0079,84.0079,81.6383,82.184,61117.011612512,0
+ESE.US,D,20200707,000000,81.4017,81.9964,79.964,80.5487,128977.25046931,0
+ESE.US,D,20200708,000000,80.1716,81.2821,79.2885,80.6076,65356.585221803,0
+ESE.US,D,20200709,000000,80.3192,80.872,78.0683,79.974,80863.602451814,0
+ESE.US,D,20200710,000000,80.2504,81.3917,80.2504,81.2221,53756.390197234,0
+ESE.US,D,20200713,000000,82.2838,83.5519,80.7961,80.9149,102114.59045129,0
+ESE.US,D,20200714,000000,81.1733,83.4521,80.9598,83.4431,92709.351976212,0
+ESE.US,D,20200715,000000,85.3958,87.8062,84.9776,86.4673,113735.83300441,0
+ESE.US,D,20200716,000000,86.2478,86.9811,85.4356,86.0403,52796.221989739,0
+ESE.US,D,20200717,000000,86.1191,86.9911,85.4007,85.7539,83628.846798866,0
+ESE.US,D,20200720,000000,85.1972,85.3858,83.2646,84.0557,39588.396688739,0
+ESE.US,D,20200721,000000,85.1772,86.6559,84.8809,85.5853,91331.239987376,0
+ESE.US,D,20200722,000000,85.3958,86.2029,84.7133,85.9605,64456.552810186,0
+ESE.US,D,20200723,000000,85.8717,87.937,85.8717,87.1707,72547.824145363,0
+ESE.US,D,20200724,000000,86.7547,86.8135,84.9776,85.286,56405.372005592,0
+ESE.US,D,20200727,000000,85.1572,86.8035,85.1572,86.6659,38277.436338633,0
+ESE.US,D,20200728,000000,86.1091,87.0809,84.4449,84.4449,37265.150441379,0
+ESE.US,D,20200729,000000,85.1872,87.3244,85.1872,86.4175,61507.894285709,0
+ESE.US,D,20200730,000000,84.9677,85.4456,83.8691,85.1572,52317.140149257,0
+ESE.US,D,20200731,000000,84.4249,85.277,82.9472,85.1972,102508.47991428,0
+ESE.US,D,20200803,000000,85.9016,86.7945,85.4456,86.6559,55483.289802153,0
+ESE.US,D,20200804,000000,86.3975,87.4092,85.4157,86.6948,65131.075987266,0
+ESE.US,D,20200805,000000,87.5968,89.9066,87.3792,89.5004,71776.081431615,0
+ESE.US,D,20200806,000000,89.262,89.8277,88.5585,89.7788,61914.81317114,0
+ESE.US,D,20200807,000000,89.8966,90.576,89.3009,89.8676,116155.29652518,0
+ESE.US,D,20200810,000000,90.5112,93.237,89.8866,92.5346,100057.94623232,0
+ESE.US,D,20200811,000000,94.7735,94.7735,90.3136,91.0259,118474.53371948,0
+ESE.US,D,20200812,000000,91.7903,91.7903,89.7788,91.0759,72194.025212957,0
+ESE.US,D,20200813,000000,90.4114,90.9771,89.9165,90.3714,48591.72759471,0
+ESE.US,D,20200814,000000,89.719,90.0862,88.9447,89.8376,71370.164809449,0
+ESE.US,D,20200817,000000,90.2637,90.2637,88.6783,88.9747,47452.154262851,0
+ESE.US,D,20200818,000000,89.0923,89.0923,87.2006,88.1914,79768.128703597,0
+ESE.US,D,20200819,000000,88.9057,89.7988,88.1116,88.2912,66784.810373869,0
+ESE.US,D,20200820,000000,87.2006,87.6666,86.7447,87.3094,39713.679596815,0
+ESE.US,D,20200821,000000,86.7945,87.489,86.0991,87.2496,90713.845816377,0
+ESE.US,D,20200824,000000,87.913,90.1839,87.913,90.0062,98122.575868358,0
+ESE.US,D,20200825,000000,90.5112,90.5112,88.7281,89.0535,62374.852009595,0
+ESE.US,D,20200826,000000,88.9257,89.5693,88.6583,89.0535,43668.610438957,0
+ESE.US,D,20200827,000000,89.7289,90.0762,88.4787,89.1821,55250.764724764,0
+ESE.US,D,20200828,000000,89.8676,89.9264,88.9547,89.8866,55473.267169507,0
+ESE.US,D,20200831,000000,89.5693,89.9564,89.0045,89.1423,109653.61472767,0
+ESE.US,D,20200901,000000,89.0535,90.4712,88.9447,90.3136,95860.467680138,0
+ESE.US,D,20200902,000000,90.5411,90.571,88.6833,90.1938,66882.029910536,0
+ESE.US,D,20200903,000000,90.2038,90.2038,85.6701,86.4075,78222.638749573,0
+ESE.US,D,20200904,000000,87.8152,88.0816,85.6352,86.0503,70789.854379241,0
+ESE.US,D,20200908,000000,85.1374,85.6252,83.9879,84.852,112740.58558267,0
+ESE.US,D,20200909,000000,85.4456,86.3475,85.4356,85.8916,77460.918668471,0
+ESE.US,D,20200910,000000,85.9904,86.5611,85.3458,85.7739,90827.101565278,0
+ESE.US,D,20200911,000000,86.0702,86.6409,84.4549,85.267,93286.655616626,0
+ESE.US,D,20200914,000000,85.8717,86.4873,85.3758,85.704,76728.264222042,0
+ESE.US,D,20200915,000000,86.0792,86.0792,84.5736,84.7432,60376.339059968,0
+ESE.US,D,20200916,000000,85.3159,86.5371,84.395,85.3958,101676.60140466,0
+ESE.US,D,20200917,000000,84.6135,85.1672,83.8003,84.3052,113277.79869249,0
+ESE.US,D,20200918,000000,85.0674,85.5654,83.2097,83.7515,365539.44428813,0
+ESE.US,D,20200921,000000,82.0164,82.3087,78.1482,79.3075,169695.19785726,0
+ESE.US,D,20200922,000000,79.4971,80.2604,78.5163,79.8443,111932.76139139,0
+ESE.US,D,20200923,000000,79.4572,80.4988,77.774,77.8238,106732.01731134,0
+ESE.US,D,20200924,000000,77.8138,79.3075,77.6253,78.9713,106427.3292789,0
+ESE.US,D,20200925,000000,78.3367,79.3673,78.2868,78.636,68115.815989268,0
+ESE.US,D,20200928,000000,79.3375,81.2521,79.3375,79.974,97727.684142102,0
+ESE.US,D,20200929,000000,80.0738,81.3119,79.8154,80.3392,125452.29056768,0
+ESE.US,D,20200930,000000,80.389,81.5893,79.526,79.944,102994.57759762,0
+ESE.US,D,20201001,000000,80.3092,81.293,78.8425,81.1343,112300.5920095,0
+ESE.US,D,20201002,000000,79.6557,82.642,79.6557,81.9585,129349.09014047,0
+ESE.US,D,20201005,000000,82.5732,84.0358,82.5732,83.7933,99635.993397916,0
+ESE.US,D,20201006,000000,84.7871,85.3408,83.2576,83.4851,192567.84781887,0
+ESE.US,D,20201007,000000,84.2892,85.2122,83.1189,83.7045,142218.15045804,0
+ESE.US,D,20201008,000000,84.6973,85.4406,84.1435,84.5486,57234.243725422,0
+ESE.US,D,20201009,000000,85.301,86.4085,84.8858,85.1722,52655.905132694,0
+ESE.US,D,20201012,000000,85.1722,86.3935,85.1722,86.0662,60048.598972441,0
+ESE.US,D,20201013,000000,85.242,86.1451,84.5586,85.6102,64902.559962936,0
+ESE.US,D,20201014,000000,85.9565,86.607,85.6302,85.6891,58720.600146836,0
+ESE.US,D,20201015,000000,84.6374,86.7307,84.1895,86.5721,44748.04797494,0
+ESE.US,D,20201016,000000,86.6908,88.1196,86.6908,87.1777,65279.410950428,0
+ESE.US,D,20201019,000000,87.2565,88.1395,86.1351,86.3735,70135.376467452,0
+ESE.US,D,20201020,000000,87.0979,87.8422,86.0563,86.5231,69688.367051438,0
+ESE.US,D,20201021,000000,86.6119,87.7694,86.4833,87.1478,66667.54557191,0
+ESE.US,D,20201022,000000,87.4162,87.921,86.5132,87.6536,73404.759236603,0
+ESE.US,D,20201023,000000,88.1295,88.6463,87.4361,88.0597,38932.916513686,0
+ESE.US,D,20201026,000000,87.048,87.7434,86.2389,87.3662,54650.409029264,0
+ESE.US,D,20201027,000000,87.1478,87.1478,85.6651,86.0563,55918.272058992,0
+ESE.US,D,20201028,000000,84.5087,85.0525,82.0423,82.2758,55408.120057307,0
+ESE.US,D,20201029,000000,81.7589,84.2892,81.4417,83.8233,97829.914995092,0
+ESE.US,D,20201030,000000,83.4551,84.6474,82.4834,83.049,133522.51437431,0
+ESE.US,D,20201102,000000,84.2593,86.0463,83.8631,84.5586,85143.266591689,0
+ESE.US,D,20201103,000000,86.1839,86.6119,85.3408,85.8677,105143.43003694,0
+ESE.US,D,20201104,000000,84.3491,85.4506,82.2858,84.0897,67142.618359334,0
+ESE.US,D,20201105,000000,84.5586,87.5838,84.5586,87.3164,71219.825319758,0
+ESE.US,D,20201106,000000,87.8032,88.2094,86.7008,87.4262,42827.711559952,0
+ESE.US,D,20201109,000000,93.1302,96.3469,93.1302,95.3841,137209.84092479,0
+ESE.US,D,20201110,000000,96.2771,100.472,96.2771,97.6071,171511.29889273,0
+ESE.US,D,20201111,000000,98.082,98.4213,95.4629,97.0514,83040.518262542,0
+ESE.US,D,20201112,000000,95.9089,97.0114,92.2482,93.0514,75343.136390354,0
+ESE.US,D,20201113,000000,94.0851,96.0487,93.7059,95.6226,59706.827199209,0
+ESE.US,D,20201116,000000,97.676,98.966,96.5954,98.6687,78510.288306515,0
+ESE.US,D,20201117,000000,97.7857,99.824,96.2083,99.824,92296.419511194,0
+ESE.US,D,20201118,000000,99.984,100.452,98.5899,98.5899,86101.430272653,0
+ESE.US,D,20201119,000000,98.092,98.5071,96.3369,97.9443,116739.61600845,0
+ESE.US,D,20201120,000000,96.5555,98.2517,89.7578,97.4984,231680.16945692,0
+ESE.US,D,20201123,000000,98.3315,98.8643,96.8528,98.6687,141932.50542763,0
+ESE.US,D,20201124,000000,99.1915,102.558,98.2417,102.248,159578.35246431,0
+ESE.US,D,20201125,000000,101.63,101.63,99.0418,99.2853,76974.820985136,0
+ESE.US,D,20201127,000000,98.6487,99.2713,97.626,98.5699,38119.078742825,0
+ESE.US,D,20201130,000000,97.656,98.2915,96.6443,98.1419,127335.54324188,0
+ESE.US,D,20201201,000000,99.5248,99.7044,98.4313,99.1426,83585.749478488,0
+ESE.US,D,20201202,000000,98.7874,99.1237,97.7757,98.0221,79089.596473458,0
+ESE.US,D,20201203,000000,98.4213,98.7086,97.18,97.5282,111847.5690139,0
+ESE.US,D,20201204,000000,98.4313,99.964,97.9793,98.5399,117322.93322845,0
+ESE.US,D,20201207,000000,98.5211,99.844,96.9017,99.6444,70132.369677658,0
+ESE.US,D,20201208,000000,98.5899,101.241,98.5899,99.6544,128707.64165113,0
+ESE.US,D,20201209,000000,100.024,101.76,98.8643,99.7242,96952.93463856,0
+ESE.US,D,20201210,000000,98.9161,100.562,97.8456,99.8042,127131.0815359,0
+ESE.US,D,20201211,000000,98.7685,102.288,98.7685,101.969,86979.41289245,0
+ESE.US,D,20201214,000000,102.378,103.356,101.49,101.86,151750.67636773,0
+ESE.US,D,20201215,000000,102.927,104.533,102.518,104.224,90581.547065449,0
+ESE.US,D,20201216,000000,105.132,105.601,101.44,102.438,90116.496910672,0
+ESE.US,D,20201217,000000,103.286,103.286,100.842,102.608,147266.55052187,0
+ESE.US,D,20201218,000000,102.877,102.877,98.7874,99.2853,506129.91920445,0
+ESE.US,D,20201221,000000,96.8728,99.0837,96.8628,99.0418,137427.33205322,0
+ESE.US,D,20201222,000000,99.1716,99.964,98.4811,98.7685,74036.185093305,0
+ESE.US,D,20201223,000000,99.7144,101.091,98.9161,100.532,97713.652456398,0
+ESE.US,D,20201224,000000,100.482,100.862,99.5447,100.582,24630.619727734,0
+ESE.US,D,20201228,000000,101.64,103.605,101.56,102.478,88760.434713657,0
+ESE.US,D,20201229,000000,102.947,103.426,100.154,101.42,81602.270477829,0
+ESE.US,D,20201230,000000,101.46,103.037,101.061,101.081,218690.83754761,0
+ESE.US,D,20201231,000000,100.792,103.276,100.622,102.508,91950.638684904,0
+ESE.US,D,20210104,000000,102.977,103.396,98.529,99.2953,139412.8155804,0
+ESE.US,D,20210105,000000,98.8253,100.612,98.8253,99.6844,110581.7105107,0
+ESE.US,D,20210106,000000,101.81,108.275,101.81,107.017,246658.99394648,0
+ESE.US,D,20210107,000000,107.317,109.981,106.579,109.601,86596.54832537,0
+ESE.US,D,20210108,000000,109.811,110.131,107.687,109.243,93691.569975527,0
+ESE.US,D,20210111,000000,107.647,109.243,107.647,108.535,83905.471459898,0
+ESE.US,D,20210112,000000,108.305,110.979,108.305,109.533,104856.78274326,0
+ESE.US,D,20210113,000000,109.163,109.163,105.861,106.02,57973.914014703,0
+ESE.US,D,20210114,000000,106.649,108.215,106.259,107.766,80088.852948272,0
+ESE.US,D,20210115,000000,105.771,106.868,104.923,105.601,72894.607234918,0
+ESE.US,D,20210119,000000,106.579,107.037,104.983,105.341,148049.31813153,0
+ESE.US,D,20210120,000000,105.651,106.729,105.062,106.349,93430.981526729,0
+ESE.US,D,20210121,000000,106.769,109.801,104.164,104.274,109057.26808523,0
+ESE.US,D,20210122,000000,102.967,105.521,102.518,105.481,90765.963506138,0
+ESE.US,D,20210125,000000,104.683,105.871,102.199,104.244,75204.824059838,0
+ESE.US,D,20210126,000000,105.511,105.511,101.41,101.56,111942.78402403,0
+ESE.US,D,20210127,000000,99.1037,100.084,96.9037,98.9461,154003.76418656,0
+ESE.US,D,20210128,000000,100.144,100.412,97.673,97.8126,126386.39993029,0
+ESE.US,D,20210129,000000,97.5153,97.673,94.4273,94.4273,107870.58837993,0
+ESE.US,D,20210201,000000,95.3702,97.7528,94.8624,97.216,70874.044493468,0
+ESE.US,D,20210202,000000,98.5389,99.3052,97.4156,98.6667,95225.032770377,0
+ESE.US,D,20210203,000000,98.1698,98.4093,96.8798,98.2297,75770.100541077,0
+ESE.US,D,20210204,000000,98.1299,99.385,97.653,98.3095,95788.304725086,0
+ESE.US,D,20210205,000000,99.6744,100.034,98.1599,99.9041,64028.586396198,0
+ESE.US,D,20210208,000000,100.642,102.498,100.134,102.049,86536.412529493,0
+ESE.US,D,20210209,000000,102.278,104.823,101.37,102.528,98546.533229287,0
+ESE.US,D,20210210,000000,103.296,103.805,101.69,101.939,67757.005740538,0
+ESE.US,D,20210211,000000,102.248,103.326,100.552,103.127,86341.973456159,0
+ESE.US,D,20210212,000000,102.448,103.725,102.239,103.546,78815.97860222,0
+ESE.US,D,20210216,000000,104.065,104.394,102.927,103.306,96402.692106291,0
+ESE.US,D,20210217,000000,102.089,103.406,101.47,103.127,67757.005740538,0
+ESE.US,D,20210218,000000,102.558,103.426,102.009,102.887,70529.265930443,0
+ESE.US,D,20210219,000000,103.675,105.192,103.675,104.513,181999.98395685,0
+ESE.US,D,20210222,000000,103.745,105.631,103.745,105.192,74178.50647688,0
+ESE.US,D,20210223,000000,105.132,106.709,103.296,105.102,139120.15470714,0
+ESE.US,D,20210224,000000,105.641,108.555,105.641,107.965,70511.22519168,0
+ESE.US,D,20210225,000000,107.875,109.523,105.262,105.262,68845.463645903,0
+ESE.US,D,20210226,000000,105.831,106.589,104.334,104.943,135518.02053414,0
+ESE.US,D,20210301,000000,106.769,108.833,106.769,107.707,75421.312924994,0
+ESE.US,D,20210302,000000,107.707,108.325,105.232,105.242,69750.507373844,0
+ESE.US,D,20210303,000000,105.92,106.948,104.693,105.651,102351.12458174,0
+ESE.US,D,20210304,000000,105.741,106.559,102.428,103.326,90538.449745071,0
+ESE.US,D,20210305,000000,105.092,106.319,102.518,106.07,111808.48074658,0
+ESE.US,D,20210308,000000,107.267,107.965,105.571,106.978,78090.339998644,0
+ESE.US,D,20210309,000000,108.275,108.275,106.08,106.08,86821.055296642,0
+ESE.US,D,20210310,000000,106.569,108.704,106.569,108.235,68402.463282946,0
+ESE.US,D,20210311,000000,109.363,109.751,107.846,109.113,97851.964786914,0
+ESE.US,D,20210312,000000,109.543,110.739,108.545,110.45,73387.720761104,0
+ESE.US,D,20210315,000000,110.191,110.191,107.766,109.911,69577.115829066,0
+ESE.US,D,20210316,000000,109.811,110.281,108.505,109.413,61818.595897738,0
+ESE.US,D,20210317,000000,109.333,109.611,107.975,108.773,65536.992609432,0
+ESE.US,D,20210318,000000,108.365,110.849,108.365,110.121,127171.17206649,0
+ESE.US,D,20210319,000000,110.361,112.835,109.023,112.835,412860.30206332,0
+ESE.US,D,20210322,000000,111.957,115.05,107.117,107.826,183993.48559015,0
+ESE.US,D,20210323,000000,106.579,107.597,102.877,104.384,172794.19587143,0
+ESE.US,D,20210324,000000,104.334,106.709,103.496,104.473,214159.60532831,0
+ESE.US,D,20210325,000000,103.336,105.99,102.957,105.521,116197.39158229,0
+ESE.US,D,20210326,000000,106.189,109.133,105.721,109.113,113301.85301084,0
+ESE.US,D,20210329,000000,108.913,110.539,107.027,108.145,206758.89338245,0
+ESE.US,D,20210330,000000,107.667,110.371,107.667,110.311,302859.9042461,0
+ESE.US,D,20210331,000000,111.149,111.269,107.127,108.225,143999.17227925,0
+ESE.US,D,20210401,000000,108.843,110.171,107.717,110.151,88062.85948149,0
+ESE.US,D,20210405,000000,110.579,112.296,110.011,112.007,80057.782787069,0
+ESE.US,D,20210406,000000,112.405,113.134,110.669,110.799,70308.76801223,0
+ESE.US,D,20210407,000000,111.229,111.229,108.873,109.393,71886.330390722,0
+ESE.US,D,20210408,000000,110.351,110.351,108.694,109.741,78223.641012837,0
+ESE.US,D,20210409,000000,109.483,110.659,107.277,110.519,57794.508890338,0
+ESE.US,D,20210412,000000,110.889,110.949,110.091,110.699,62238.544205609,0
+ESE.US,D,20210413,000000,110.759,110.759,108.475,108.674,74170.488370763,0
+ESE.US,D,20210414,000000,108.385,110.311,108.385,109.443,45943.748049617,0
+ESE.US,D,20210415,000000,109.941,109.941,108.225,109.153,36616.686109177,0
+ESE.US,D,20210416,000000,110.311,110.739,108.075,108.983,51380.023996848,0
+ESE.US,D,20210419,000000,108.365,108.365,107.027,107.895,62399.90859121,0
+ESE.US,D,20210420,000000,107.945,108.665,106.669,108.565,130265.15876433,0
+ESE.US,D,20210421,000000,109.203,110.331,108.873,109.513,75762.082434961,0
+ESE.US,D,20210422,000000,110.181,110.879,108.585,109.073,57237.250515216,0
+ESE.US,D,20210423,000000,109.861,112.097,108.773,111.507,85554.194530178,0
+ESE.US,D,20210426,000000,111.977,112.705,111.269,111.378,39348.855768498,0
+ESE.US,D,20210427,000000,111.767,111.807,110.739,111.647,55391.081581809,0
+ESE.US,D,20210428,000000,111.427,113.293,110.859,111.169,41290.239712043,0
+ESE.US,D,20210429,000000,112.087,112.087,110.201,110.779,139244.43535195,0
+ESE.US,D,20210430,000000,109.483,111.189,107.187,108.095,125121.54369036,0
+ESE.US,D,20210503,000000,108.833,110.081,107.407,108.893,138128.91633844,0
+ESE.US,D,20210504,000000,108.305,109.043,107.507,108.694,74705.696954064,0
+ESE.US,D,20210505,000000,108.235,109.621,108.235,108.355,83248.98902158,0
+ESE.US,D,20210506,000000,108.645,110.091,107.177,110.051,177313.40093154,0
+ESE.US,D,20210507,000000,109.721,110.699,108.863,108.873,63868.22427386,0
+ESE.US,D,20210510,000000,108.704,108.704,103.775,103.785,111977.86323829,0
+ESE.US,D,20210511,000000,102.358,103.576,102.358,102.817,100765.54409712,0
+ESE.US,D,20210512,000000,101.979,102.708,98.6287,98.7385,126756.23507493,0
+ESE.US,D,20210513,000000,99.405,101.64,99.405,101.151,166678.38543079,0
+ESE.US,D,20210514,000000,101.89,101.89,100.932,101.321,91341.262620022,0
+ESE.US,D,20210517,000000,100.582,100.982,98.9919,99.2713,65899.811911221,0
+ESE.US,D,20210518,000000,99.0019,99.6146,97.654,98.1309,166743.53254299,0
+ESE.US,D,20210519,000000,96.9186,96.9186,94.7016,95.3003,106753.0648399,0
+ESE.US,D,20210520,000000,96.0547,96.4277,93.3617,93.8377,133916.40383729,0
+ESE.US,D,20210521,000000,94.9012,95.5078,92.6374,94.107,135092.05864668,0
+ESE.US,D,20210524,000000,94.097,94.2756,92.6164,93.9175,143103.14892069,0
+ESE.US,D,20210525,000000,94.524,94.524,92.6563,93.0923,122334.24955149,0
+ESE.US,D,20210526,000000,92.8738,94.574,92.6563,94.2058,128175.43985762,0
+ESE.US,D,20210527,000000,95.3003,96.1345,93.9175,93.9473,188920.61179896,0
+ESE.US,D,20210528,000000,94.4452,94.4552,92.6264,94.0571,81779.671075665,0
+ESE.US,D,20210601,000000,94.6618,96.0645,94.3355,94.7416,99917.62937527,0
+ESE.US,D,20210602,000000,94.7814,94.7814,91.5169,91.6426,167851.03345038,0
+ESE.US,D,20210603,000000,91.3333,91.8411,89.5543,91.6226,103321.31542187,0
+ESE.US,D,20210604,000000,91.9988,91.9988,91.0349,91.3931,63915.330647298,0
+ESE.US,D,20210607,000000,91.1048,91.2844,90.1998,90.8165,104143.17129886,0
+ESE.US,D,20210608,000000,91.1747,92.4767,90.589,91.6326,108218.37373275,0
+ESE.US,D,20210609,000000,91.7324,91.7324,90.1898,90.2896,97270.652093442,0
+ESE.US,D,20210610,000000,90.3196,90.4692,88.0637,88.3231,122851.41739602,0
+ESE.US,D,20210611,000000,88.3131,89.4655,88.2533,89.4655,138299.30109342,0
+ESE.US,D,20210614,000000,89.5444,89.5653,88.0537,88.6205,132194.51554869,0
+ESE.US,D,20210615,000000,89.0185,91.0449,88.8001,90.6788,287696.66331585,0
+ESE.US,D,20210616,000000,90.8563,91.5927,90.3096,91.1747,242081.65761702,0
+ESE.US,D,20210617,000000,91.0549,91.0849,89.8426,90.579,166421.80603505,0
+ESE.US,D,20210618,000000,89.714,90.5191,88.7601,89.2769,261613.7641177,0
+ESE.US,D,20210621,000000,89.684,91.2445,89.5444,90.7576,136896.13252297,0
+ESE.US,D,20210622,000000,90.1998,90.3495,89.1473,89.8426,92296.419511194,0
+ESE.US,D,20210623,000000,90.1799,91.4829,89.9424,90.0822,117018.24519601,0
+ESE.US,D,20210624,000000,90.2398,91.1347,89.7339,91.025,51740.838772107,0
+ESE.US,D,20210625,000000,91.4929,93.6591,91.3333,93.5603,1051633.750759,0
+ESE.US,D,20210628,000000,94.2357,94.2357,91.7713,91.8601,129886.30325031,0
+ESE.US,D,20210629,000000,92.348,92.794,91.2345,92.4268,100745.49883183,0
+ESE.US,D,20210630,000000,92.1884,93.5123,92.1884,93.3128,150025.78128933,0
+ESE.US,D,20210701,000000,93.4825,93.6311,92.5466,93.5023,116996.19540419,0
+ESE.US,D,20210702,000000,93.9284,94.9032,92.2782,93.4924,134837.48377747,0
+ESE.US,D,20210706,000000,93.3427,93.5413,91.88,93.5023,144162.54119138,0
+ESE.US,D,20210707,000000,93.223,93.9583,92.5466,93.6211,133544.56416613,0
+ESE.US,D,20210708,000000,92.2083,93.2629,91.6117,92.2382,95394.415262095,0
+ESE.US,D,20210709,000000,92.9536,95.6795,92.2482,95.4909,127071.94800329,0
+ESE.US,D,20210712,000000,95.1726,97.0324,94.128,96.5954,97469.100219833,0
+ESE.US,D,20210713,000000,96.0477,96.754,95.3023,95.3522,124828.8828171,0
+ESE.US,D,20210714,000000,95.9279,96.0775,94.556,95.2524,71776.081431615,0
+ESE.US,D,20210715,000000,95.2524,95.8681,94.3584,94.993,68604.920462397,0
+ESE.US,D,20210716,000000,95.9179,95.9379,94.1878,94.4971,84896.709828595,0
+ESE.US,D,20210719,000000,92.8339,93.223,89.3827,89.7518,109375.98780337,0
+ESE.US,D,20210720,000000,90.2677,93.4625,90.2677,92.7252,122937.61203678,0
+ESE.US,D,20210721,000000,93.6311,93.8287,92.1285,92.5066,58136.280663569,0
+ESE.US,D,20210722,000000,92.1684,92.4668,90.2777,90.4174,74610.481943926,0
+ESE.US,D,20210723,000000,90.8653,91.4221,90.2826,91.2735,56373.299581125,0
+ESE.US,D,20210726,000000,91.909,92.308,90.6668,91.0339,38499.938783376,0
+ESE.US,D,20210727,000000,90.3675,92.1484,90.2378,91.3323,53090.887389535,0
+ESE.US,D,20210728,000000,91.9988,93.0833,90.8653,92.1285,51174.560027604,0
+ESE.US,D,20210729,000000,93.1133,93.8087,92.308,93.3527,38700.391436297,0
+ESE.US,D,20210730,000000,93.3228,93.9284,93.0135,93.8685,61386.620430692,0
+ESE.US,D,20210802,000000,93.8187,95.441,92.6862,92.6962,50697.482713651,0
+ESE.US,D,20210803,000000,93.1033,93.1033,91.9589,92.7062,131104.05311681,0
+ESE.US,D,20210804,000000,91.5618,92.5566,90.5371,90.8454,49124.931651481,0
+ESE.US,D,20210805,000000,91.4819,92.368,90.9951,92.1884,57545.947600716,0
+ESE.US,D,20210806,000000,93.3228,93.5123,91.6067,93.1931,58443.975485804,0
+ESE.US,D,20210809,000000,92.4866,93.5713,92.1484,93.5713,55034.275859609,0
+ESE.US,D,20210810,000000,84.6484,94.993,84.6484,94.2477,158900.82249743,0
+ESE.US,D,20210811,000000,94.4672,94.8832,92.5864,93.4525,60668.999933233,0
+ESE.US,D,20210812,000000,93.8486,94.0481,92.6563,92.6762,81575.209369685,0
+ESE.US,D,20210813,000000,92.9636,92.9636,89.2829,89.3428,90534.440692013,0
+ESE.US,D,20210816,000000,88.8559,89.9804,88.0497,88.6573,91230.01139765,0
+ESE.US,D,20210817,000000,87.6726,87.9998,86.7477,87.8811,61982.967073134,0
+ESE.US,D,20210818,000000,87.7724,88.5875,86.5291,87.3244,54918.013320914,0
+ESE.US,D,20210819,000000,86.6778,88.2493,86.6139,87.5338,85417.886726191,0
+ESE.US,D,20210820,000000,87.1847,89.3927,87.1847,88.6873,72426.550290346,0
+ESE.US,D,20210823,000000,88.8459,90.4722,88.6573,90.3675,73280.478591792,0
+ESE.US,D,20210824,000000,90.4972,91.5518,90.1,90.2976,64926.614281286,0
+ESE.US,D,20210825,000000,89.9604,91.2874,89.9604,90.2578,54675.465610879,0
+ESE.US,D,20210826,000000,90.3675,90.3675,89.3129,89.4625,47419.079575119,0
+ESE.US,D,20210827,000000,89.4226,91.2135,89.4226,90.6468,94289.921144498,0
+ESE.US,D,20210830,000000,91.1137,91.1137,90.2078,90.4274,73999.101352515,0
+ESE.US,D,20210831,000000,90.4274,90.9601,89.4426,89.6421,77312.583705309,0
+ESE.US,D,20210901,000000,89.6421,89.6421,87.3842,87.4342,84923.770936739,0
+ESE.US,D,20210902,000000,87.4342,88.2193,86.7776,87.0849,114839.32485875,0
+ESE.US,D,20210903,000000,86.8165,87.035,85.5544,85.8717,107938.74228193,0
+ESE.US,D,20210907,000000,85.9704,86.4443,84.4798,84.5496,102936.44632827,0
+ESE.US,D,20210908,000000,84.2005,84.9268,83.7783,84.5197,117671.72084453,0
+ESE.US,D,20210909,000000,84.7382,85.1452,82.9882,83.037,112573.20761747,0
+ESE.US,D,20210910,000000,83.8533,83.8533,81.8737,81.8737,73916.915764817,0
+ESE.US,D,20210913,000000,82.3696,83.1768,80.441,81.5545,92178.15244597,0
+ESE.US,D,20210914,000000,81.8039,81.8039,78.6859,79.2067,88457.751207746,0
+ESE.US,D,20210915,000000,79.3863,79.6657,78.6011,79.2965,125796.06686745,0
+ESE.US,D,20210916,000000,79.6158,79.7296,77.776,78.0534,66140.355094727,0
+ESE.US,D,20210917,000000,78.1521,78.4764,77.297,77.746,370119.78740739,0
+ESE.US,D,20210920,000000,76.2325,76.8701,75.532,76.4819,79516.56062418,0
+ESE.US,D,20210921,000000,76.6215,76.8101,74.7907,75.8753,241390.09596444,0
+ESE.US,D,20210922,000000,76.3721,77.4966,75.2936,76.4519,251707.39401031,0
+ESE.US,D,20210923,000000,76.9399,77.9446,76.2624,76.3223,100640.26118905,0
+ESE.US,D,20210924,000000,76.2923,77.0985,75.6358,76.3023,160714.91900637,0
+ESE.US,D,20210927,000000,76.5717,78.5811,76.5717,77.3769,96604.147022478,0
+ESE.US,D,20210928,000000,77.8258,77.8258,76.5617,76.7113,144682.71582571,0
+ESE.US,D,20210929,000000,77.1185,78.7707,76.8601,77.6662,139505.02380074,0
+ESE.US,D,20210930,000000,77.9835,78.9993,76.6205,76.6705,127073.95252982,0
+ESE.US,D,20211001,000000,76.6905,79.3783,76.2813,78.223,201904.93239196,0
+ESE.US,D,20211004,000000,78.183,78.9203,77.2073,77.7161,105353.9053225,0
+ESE.US,D,20211005,000000,77.8258,78.642,77.4168,77.8158,109614.52646035,0
+ESE.US,D,20211006,000000,77.5066,78.6221,75.8434,77.6462,67421.247546895,0
+ESE.US,D,20211007,000000,78.1631,79.0391,77.4866,77.6164,96415.721528731,0
+ESE.US,D,20211008,000000,77.6562,78.8905,77.0157,78.642,79129.687004043,0
+ESE.US,D,20211011,000000,78.5023,79.6477,77.9835,79.2586,86277.828607224,0
+ESE.US,D,20211012,000000,79.3085,81.1264,79.0291,80.9817,88046.823269257,0
+ESE.US,D,20211013,000000,80.8221,81.9874,80.0109,81.8477,100581.12765644,0
+ESE.US,D,20211014,000000,82.3346,83.51,82.2968,82.8236,71366.155756391,0
+ESE.US,D,20211015,000000,84.0677,84.825,82.9432,84.1475,153859.43827646,0
+ESE.US,D,20211018,000000,83.6297,85.6022,83.3913,85.4127,178077.12553918,0
+ESE.US,D,20211019,000000,85.4726,85.4726,83.5299,84.387,107763.34621062,0
+ESE.US,D,20211020,000000,83.9889,85.6022,83.9889,84.7452,51776.920249634,0
+ESE.US,D,20211021,000000,84.4169,85.0236,84.2523,84.8948,60938.608751413,0
+ESE.US,D,20211022,000000,84.7152,85.4526,83.9689,84.2773,71056.456407628,0
+ESE.US,D,20211025,000000,84.0777,85.6322,83.9589,84.7552,169488.73162475,0
+ESE.US,D,20211026,000000,84.9736,85.5424,84.4319,84.9148,73868.807128116,0
+ESE.US,D,20211027,000000,84.4668,85.4077,84.4668,84.6155,91468.550054627,0
+ESE.US,D,20211028,000000,84.7951,85.9844,83.9889,84.2373,123866.71008307,0
+ESE.US,D,20211029,000000,84.4668,85.273,83.7595,84.1975,61407.667959248,0
+ESE.US,D,20211101,000000,84.2273,87.519,83.7145,87.444,92240.292768375,0
+ESE.US,D,20211102,000000,87.6226,88.8279,87.025,88.7183,81797.711814428,0
+ESE.US,D,20211103,000000,88.2403,89.4545,87.941,88.5087,116496.06603514,0
+ESE.US,D,20211104,000000,88.9777,89.8386,87.7724,88.1006,72008.606509005,0
+ESE.US,D,20211105,000000,89.0465,90.4303,89.0465,89.9334,84157.039539314,0
+ESE.US,D,20211108,000000,89.9334,90.3505,89.4745,89.694,52650.893816371,0
+ESE.US,D,20211109,000000,89.9734,90.0132,89.1811,89.4346,41238.122022284,0
+ESE.US,D,20211110,000000,89.5144,89.7838,88.9477,89.4745,59366.057689243,0
+ESE.US,D,20211111,000000,89.4246,89.8636,89.2999,89.5942,65955.938654038,0
+ESE.US,D,20211112,000000,89.5044,91.0379,89.5044,90.9791,65140.096356648,0
+ESE.US,D,20211115,000000,91.5857,91.5857,90.2008,91.4361,67770.035162978,0
+ESE.US,D,20211116,000000,91.2675,93.0893,90.3904,92.333,83239.968652198,0
+ESE.US,D,20211117,000000,92.5416,93.5373,91.2775,93.2091,93009.028692329,0
+ESE.US,D,20211118,000000,93.2889,93.2889,90.9591,91.924,113508.31924335,0
+ESE.US,D,20211119,000000,91.5957,95.5976,91.2275,93.6361,121306.92970526,0
+ESE.US,D,20211122,000000,93.4285,95.5188,91.7553,91.914,156747.96100505,0
+ESE.US,D,20211123,000000,91.4859,91.9439,90.7297,90.9491,73654.32278949,0
+ESE.US,D,20211124,000000,90.2508,90.2508,88.2802,88.8679,47475.206317937,0
+ESE.US,D,20211126,000000,86.608,86.608,82.8834,83.4012,48243.942241891,0
+ESE.US,D,20211129,000000,84.397,84.8948,82.7836,84.6853,105788.88757934,0
+ESE.US,D,20211130,000000,83.5699,84.1475,80.9019,81.3897,144748.86520117,0
+ESE.US,D,20211201,000000,83.2316,84.84,82.5342,82.594,156160.634732,0
+ESE.US,D,20211202,000000,82.9432,85.4226,82.9432,85.2032,98702.886298566,0
+ESE.US,D,20211203,000000,85.5923,86.0193,83.8791,84.6953,111348.44190812,0
+ESE.US,D,20211206,000000,85.7809,88.0408,85.7809,86.9053,167814.95197286,0
+ESE.US,D,20211207,000000,87.5828,87.8721,85.6911,85.9095,91368.323728166,0
+ESE.US,D,20211208,000000,86.3385,87.035,85.3928,86.4483,57865.669582125,0
+ESE.US,D,20211209,000000,85.5524,86.3287,85.243,85.243,59980.445070447,0
+ESE.US,D,20211210,000000,86.2389,87.494,85.8896,86.9053,119779.48049,0
+ESE.US,D,20211213,000000,86.3685,88.6185,86.3187,88.0408,138481.71300758,0
+ESE.US,D,20211214,000000,87.8821,89.9135,87.4342,88.4189,409704.17504307,0
+ESE.US,D,20211215,000000,88.3999,89.1263,86.598,88.7781,352278.4990341,0
+ESE.US,D,20211216,000000,89.5743,89.5743,86.3485,88.1106,206522.35925201,0
+ESE.US,D,20211217,000000,88.4389,88.5785,86.0991,87.474,727530.87661955,0
+ESE.US,D,20211220,000000,86.2189,87.2446,83.4801,86.2289,193285.46831633,0
+ESE.US,D,20211221,000000,86.9352,87.6626,86.3985,86.7367,134697.16692042,0
+ESE.US,D,20211222,000000,86.598,86.8953,85.253,85.6911,165761.31454367,0
+ESE.US,D,20211223,000000,85.8896,86.3985,85.288,86.2887,210419.1588248,0
+ESE.US,D,20211227,000000,86.2887,87.5828,85.1932,87.2844,91580.803540263,0
+ESE.US,D,20211228,000000,86.7666,88.2603,86.7666,87.7824,94531.466591269,0
+ESE.US,D,20211229,000000,88.2104,88.2463,87.2744,87.6128,96746.468406052,0
+ESE.US,D,20211230,000000,87.7324,88.1355,86.9901,87.524,254280.20381056,0
+ESE.US,D,20211231,000000,87.6226,89.9334,87.1448,89.6042,106150.70461786,0
+ESE.US,D,20220103,000000,89.5044,90.2118,87.3224,88.359,95903.565000516,0
+ESE.US,D,20220104,000000,89.0365,89.3847,87.8452,87.94,144041.26733636,0
+ESE.US,D,20220105,000000,88.2393,89.664,87.6606,87.7704,100153.16124245,0
+ESE.US,D,20220106,000000,88.0896,88.5376,87.472,87.8702,75047.468727295,0
+ESE.US,D,20220107,000000,87.8502,88.7571,87.482,87.8402,61178.149671654,0
+ESE.US,D,20220110,000000,87.2026,87.2026,85.3888,85.728,78829.00802466,0
+ESE.US,D,20220111,000000,85.728,86.4753,84.4519,86.1959,70344.849489756,0
+ESE.US,D,20220112,000000,86.2458,87.2026,85.3888,85.738,77603.240052045,0
+ESE.US,D,20220113,000000,86.0961,87.3822,86.0961,86.4753,72260.174588421,0
+ESE.US,D,20220114,000000,85.6482,87.9599,85.239,87.93,94946.403582816,0
+ESE.US,D,20220118,000000,86.9831,88.0597,86.5351,87.7604,140032.21427793,0
+ESE.US,D,20220119,000000,87.5608,89.0065,86.4055,87.1028,117058.33572659,0
+ESE.US,D,20220120,000000,87.2824,87.3424,83.092,83.2755,98924.386480044,0
+ESE.US,D,20220121,000000,83.3154,86.0762,82.7976,84.0537,144205.63851176,0
+ESE.US,D,20220124,000000,83.3953,85.4985,82.5482,84.841,166308.55028615,0
+ESE.US,D,20220125,000000,84.2124,85.0694,80.9538,83.5549,139550.12564765,0
+ESE.US,D,20220126,000000,84.0139,85.7968,78.8705,79.5689,290695.43500355,0
+ESE.US,D,20220127,000000,79.8972,80.7044,76.6385,77.4756,102229.85072672,0
+ESE.US,D,20220128,000000,76.8081,78.2429,75.4124,78.1432,82099.393057074,0
+ESE.US,D,20220131,000000,77.4058,80.007,77.4058,79.5091,148189.63498857,0
+ESE.US,D,20220201,000000,79.3893,79.7525,77.5554,78.4125,142613.04218429,0
+ESE.US,D,20220202,000000,78.3626,79.1399,77.4557,78.9703,187947.41416903,0
+ESE.US,D,20220203,000000,78.193,79.3743,77.745,78.0334,135276.47508737,0
+ESE.US,D,20220204,000000,77.4258,78.5821,76.3591,76.9778,100111.06618534,0
+ESE.US,D,20220207,000000,76.4789,77.3958,75.7914,76.001,104085.04002951,0
+ESE.US,D,20220208,000000,75.4922,78.0932,75.4922,77.795,121835.12244572,0
+ESE.US,D,20220209,000000,76.9279,76.9279,69.4727,73.2302,292779.14033067,0
+ESE.US,D,20220210,000000,72.0939,73.8678,71.3365,71.6459,154084.94751099,0
+ESE.US,D,20220211,000000,71.8155,72.2036,69.0547,69.4528,130744.24060481,0
+ESE.US,D,20220214,000000,69.2733,71.4463,69.2733,70.729,131404.73209619,0
+ESE.US,D,20220215,000000,71.3565,72.443,71.1071,71.2867,79312.098918201,0
+ESE.US,D,20220216,000000,71.0073,71.2867,70.0116,70.9684,92410.677523358,0
+ESE.US,D,20220217,000000,70.1902,71.4962,69.6523,70.9085,100690.37435228,0
+ESE.US,D,20220218,000000,70.5394,71.6059,70.1402,70.4496,132150.41596505,0
+ESE.US,D,20220222,000000,69.9517,70.5892,68.7454,69.0747,60917.561222856,0
+ESE.US,D,20220223,000000,69.8419,69.8419,67.8384,67.8884,63913.326120768,0
+ESE.US,D,20220224,000000,66.6721,69.1545,66.2341,69.0747,133696.90818235,0
+ESE.US,D,20220225,000000,69.7921,69.9816,69.0347,69.6923,119000.7219334,0
+ESE.US,D,20220228,000000,69.2343,70.3348,68.6057,69.3331,160823.16343895,0
+ESE.US,D,20220301,000000,69.2831,70.0914,67.8285,68.6157,152019.28292264,0
+ESE.US,D,20220302,000000,69.1245,71.3166,68.6157,71.0272,131479.90184103,0
+ESE.US,D,20220303,000000,71.3964,72.1986,70.4696,71.4263,82090.372687693,0
+ESE.US,D,20220304,000000,70.5792,71.137,69.9118,70.4096,98427.263900799,0
+ESE.US,D,20220307,000000,70.7888,71.2767,69.1645,69.3131,118472.52919295,0
+ESE.US,D,20220308,000000,69.9716,70.5094,68.038,68.1976,146320.41400007,0
+ESE.US,D,20220309,000000,69.0947,70.5594,68.6656,70.0914,100189.24271998,0
+ESE.US,D,20220310,000000,69.1046,70.679,68.9849,70.4894,91039.581377375,0
+ESE.US,D,20220311,000000,71.0073,71.6459,70.6292,71.157,125196.7134352,0
+ESE.US,D,20220314,000000,71.2867,71.7457,69.1545,69.2633,118050.57635856,0
+ESE.US,D,20220315,000000,69.9417,71.3665,69.5825,71.2168,105795.90342219,0
+ESE.US,D,20220316,000000,71.8155,73.1804,70.3996,71.5959,118775.21269886,0
+ESE.US,D,20220317,000000,71.0572,73.2004,70.8138,72.5827,95755.230037354,0
+ESE.US,D,20220318,000000,72.6126,73.4198,71.4862,73.36,196706.19283844,0
+ESE.US,D,20220321,000000,72.891,73.6932,72.7314,73.1704,171606.51390287,0
+ESE.US,D,20220322,000000,73.6783,74.3567,73.1404,73.2702,108800.68868949,0
+ESE.US,D,20220323,000000,72.901,73.5396,70.8986,71.0572,66739.708526961,0
+ESE.US,D,20220324,000000,71.1669,72.5228,70.8686,71.4363,116682.48700237,0
+ESE.US,D,20220325,000000,71.5461,72.2635,71.3665,71.7755,130912.62083327,0
+ESE.US,D,20220328,000000,71.4563,72.3333,71.1869,72.1936,151202.43836198,0
+ESE.US,D,20220329,000000,72.6226,74.655,72.6226,73.7581,189698.3680923,0
+ESE.US,D,20220330,000000,73.4398,74.0475,71.1969,71.2268,135160.21254867,0
+ESE.US,D,20220331,000000,70.9384,71.4663,69.5227,69.6823,130074.72874405,0
+ESE.US,D,20220401,000000,69.9417,70.3308,69.3631,69.9417,235286.31268298,0
+ESE.US,D,20220404,000000,70.0514,71.4783,69.9716,71.1789,179967.39405622,0
+ESE.US,D,20220405,000000,71.129,71.5281,68.8591,69.1835,201445.89581677,0
+ESE.US,D,20220406,000000,68.7245,68.8492,66.9883,67.2777,205783.69122599,0
+ESE.US,D,20220407,000000,67.2578,67.2578,65.6264,66.7889,148014.23891727,0
+ESE.US,D,20220408,000000,66.8287,66.9785,64.6037,64.6737,151559.24408418,0
+ESE.US,D,20220411,000000,64.5339,65.402,64.4341,64.7235,203933.51323953,0
+ESE.US,D,20220412,000000,65.412,66.1204,63.8655,64.4641,250287.18696436,0
+ESE.US,D,20220413,000000,64.6237,65.7312,64.4541,64.8233,105709.70878144,0
+ESE.US,D,20220414,000000,65.0328,65.7212,64.3943,64.4143,81123.188637347,0
+ESE.US,D,20220418,000000,64.1049,65.0228,63.4863,64.1049,128132.34253724,0
+ESE.US,D,20220419,000000,64.2545,66.3199,64.2545,65.7812,174879.90572507,0
+ESE.US,D,20220420,000000,66.29,67.1481,66.1503,66.1802,114472.4965039,0
+ESE.US,D,20220421,000000,66.9085,67.1481,65.2523,66.2102,132347.86182819,0
+ESE.US,D,20220422,000000,65.8809,66.6891,65.1226,65.5416,111276.27895306,0
+ESE.US,D,20220425,000000,65.1725,65.801,63.616,65.0927,160787.08196142,0
+ESE.US,D,20220426,000000,64.4143,65.0228,62.3988,62.6083,144395.06626877,0
+ESE.US,D,20220427,000000,62.4387,63.167,61.6505,62.2791,142019.70233165,0
+ESE.US,D,20220428,000000,62.728,64.2645,61.9497,64.0351,90569.519906274,0
+ESE.US,D,20220429,000000,63.9652,63.9652,61.8401,62.309,90052.352061736,0
+ESE.US,D,20220502,000000,62.1593,63.3966,61.1017,62.4786,122830.36986746,0
+ESE.US,D,20220503,000000,62.758,63.157,61.4908,62.2092,149283.10421026,0
+ESE.US,D,20220504,000000,62.4686,65.0627,62.4686,64.7235,73955.001768873,0
+ESE.US,D,20220505,000000,63.8355,64.426,61.7801,62.5185,84802.497081722,0
+ESE.US,D,20220506,000000,62.3888,62.3888,60.6627,61.421,91665.995917755,0
+ESE.US,D,20220509,000000,60.8922,61.421,59.8982,60.972,109976.34349887,0
+ESE.US,D,20220510,000000,63.7657,66.0455,62.2191,65.1725,144517.34238705,0
+ESE.US,D,20220511,000000,64.7435,65.3322,62.2391,62.4587,103125.87408528,0
+ESE.US,D,20220512,000000,62.5385,64.7535,62.5385,64.6537,109150.47856884,0
+ESE.US,D,20220513,000000,65.1526,65.7112,62.9774,64.0251,184390.38184294,0
+ESE.US,D,20220516,000000,64.1747,64.4541,62.9774,64.0251,120591.31373434,0
+ESE.US,D,20220517,000000,64.9729,66.6491,64.9729,65.801,68727.196580679,0
+ESE.US,D,20220518,000000,65.2922,66.4097,64.4641,64.7734,128163.41269844,0
+ESE.US,D,20220519,000000,64.4241,65.6614,64.2147,65.0528,97134.344289455,0
+ESE.US,D,20220520,000000,65.5416,65.5416,62.5684,64.4341,87156.813490285,0
+ESE.US,D,20220523,000000,64.5639,64.8732,63.8555,64.3145,71542.554090962,0
+ESE.US,D,20220524,000000,63.7956,64.1349,62.1095,63.7457,74484.196772586,0
+ESE.US,D,20220525,000000,63.7457,64.6437,63.5662,63.9353,68453.578709441,0
+ESE.US,D,20220526,000000,64.3443,65.7911,64.3443,65.1924,57180.121509134,0
+ESE.US,D,20220527,000000,65.8908,66.3598,64.7335,65.861,56579.765813633,0
+ESE.US,D,20220531,000000,65.4419,65.9308,64.6237,65.6614,116252.51606184,0
+ESE.US,D,20220601,000000,65.821,66.4496,65.0627,65.9906,74250.669431932,0
+ESE.US,D,20220602,000000,66.2002,68.3453,66.2002,68.1158,63148.599249873,0
+ESE.US,D,20220603,000000,67.4573,67.8464,66.7989,67.3575,53620.082393247,0
+ESE.US,D,20220606,000000,68.056,68.2306,67.1729,68.2156,78249.699857717,0
+ESE.US,D,20220607,000000,67.617,68.1508,67.2079,67.9262,47991.37189921,0
+ESE.US,D,20220608,000000,67.5571,67.8664,66.5394,67.0383,58257.554518587,0
+ESE.US,D,20220609,000000,66.4097,67.6369,66.3698,67.1381,48246.949031685,0
+ESE.US,D,20220610,000000,66.1702,66.9685,65.0877,66.4995,106558.62576656,0
+ESE.US,D,20220613,000000,65.0827,66.1603,64.1947,64.6637,116665.44852687,0
+ESE.US,D,20220614,000000,64.4143,65.372,62.6682,63.7757,102917.40332624,0
+ESE.US,D,20220615,000000,64.5739,66.719,64.4441,66.0804,152020.2851859,0
+ESE.US,D,20220616,000000,64.9031,65.2024,63.0572,63.4264,164042.43304487,0
+ESE.US,D,20220617,000000,63.9652,64.2396,62.1793,62.7081,228417.80253062,0
+ESE.US,D,20220621,000000,63.2468,63.8355,62.0297,62.1293,171282.78286839,0
+ESE.US,D,20220622,000000,61.8201,63.4963,61.2913,62.7979,87392.345357468,0
+ESE.US,D,20220623,000000,62.6183,64.3443,62.2591,64.1049,130684.10480893,0
+ESE.US,D,20220624,000000,64.7634,67.2578,64.7634,67.0782,234717.02714868,0
+ESE.US,D,20220627,000000,67.2777,69.0837,66.9285,68.505,142375.50579058,0
+ESE.US,D,20220628,000000,68.7245,68.8043,66.0704,66.1204,99523.739912279,0
+ESE.US,D,20220629,000000,66.1603,66.1603,64.7235,65.9108,136083.29701537,0
+ESE.US,D,20220630,000000,65.1226,68.3254,65.1226,68.2156,140696.71482236,0
+ESE.US,D,20220701,000000,67.3366,68.3355,65.9781,67.6163,130959.65757371,0
+ESE.US,D,20220705,000000,66.4675,67.7561,64.7694,67.7461,149111.43074636,0
+ESE.US,D,20220706,000000,67.2966,67.9958,66.1179,66.8271,52978.711012012,0
+ESE.US,D,20220707,000000,67.0169,68.0408,67.0169,67.826,49443.860412375,0
+ESE.US,D,20220708,000000,67.4764,68.8349,66.6473,66.7672,52216.881132,0
+ESE.US,D,20220711,000000,66.3077,67.6163,66.1479,66.8571,59337.637947412,0
+ESE.US,D,20220712,000000,66.957,68.4653,66.2577,66.3676,52289.960739413,0
+ESE.US,D,20220713,000000,65.5785,65.8182,64.8791,65.2289,37399.740456488,0
+ESE.US,D,20220714,000000,64.2999,65.2588,63.8604,65.0591,36115.34132895,0
+ESE.US,D,20220715,000000,66.068,67.5963,65.7383,67.4365,76303.11886275,0
+ESE.US,D,20220718,000000,68.1257,68.8249,67.5673,67.7261,94859.33260245,0
+ESE.US,D,20220719,000000,68.3355,70.9726,68.3355,70.603,91974.189745425,0
+ESE.US,D,20220720,000000,70.4931,72.2412,70.4232,71.6619,69438.641218538,0
+ESE.US,D,20220721,000000,70.7329,72.451,70.2933,71.9016,65961.853868625,0
+ESE.US,D,20220722,000000,72.2512,72.5009,71.3022,71.6718,47376.608504063,0
+ESE.US,D,20220725,000000,71.8616,72.3111,71.3022,71.7717,52505.1951996,0
+ESE.US,D,20220726,000000,71.6818,73.0603,71.6718,72.7307,54841.740455775,0
+ESE.US,D,20220727,000000,73.0803,74.7685,72.8256,74.1891,49910.3685912,0
+ESE.US,D,20220728,000000,74.8084,76.7163,74.5287,76.5665,49900.357686075,0
+ESE.US,D,20220729,000000,76.2568,78.0749,76.0571,77.4655,54160.998907275,0
+ESE.US,D,20220801,000000,76.6364,78.1847,75.8473,77.5854,47952.23554875,0
+ESE.US,D,20220802,000000,77.3956,77.905,76.5965,77.0759,51845.476551862,0
+ESE.US,D,20220803,000000,77.2657,78.6293,76.8162,78.4844,38598.04579995,0
+ESE.US,D,20220804,000000,78.4544,78.864,77.8651,78.854,45171.206105025,0
+ESE.US,D,20220805,000000,77.905,78.9539,77.4655,78.6243,30251.954197238,0
+ESE.US,D,20220808,000000,78.4744,79.0838,77.2657,77.4056,81345.611774213,0
+ESE.US,D,20220809,000000,77.8951,79.9054,77.1159,79.793,135109.17774803,0
+ESE.US,D,20220810,000000,80.9817,83.7637,80.672,82.9196,106208.69574266,0
+ESE.US,D,20220811,000000,83.9085,86.4058,82.53,85.8863,99243.107956687,0
+ESE.US,D,20220812,000000,86.3458,90.3914,85.7165,89.4225,173876.40784459,0
+ESE.US,D,20220815,000000,88.4136,89.9819,88.034,89.7321,93756.130857675,0
+ESE.US,D,20220816,000000,89.0329,90.3814,89.0329,90.1117,107064.62813085,0
+ESE.US,D,20220817,000000,88.8831,89.6822,88.5335,89.3026,62261.823334425,0
+ESE.US,D,20220818,000000,88.7033,89.2227,87.6544,88.7532,77222.119953225,0
+ESE.US,D,20220819,000000,88.1738,88.5584,86.6255,87.5246,104600.94437959,0
+ESE.US,D,20220822,000000,86.5057,86.8353,85.1471,85.4268,55143.068700038,0
+ESE.US,D,20220823,000000,85.3469,85.7765,83.9185,84.5678,72454.9269327,0
+ESE.US,D,20220824,000000,84.5778,86.3159,84.2946,86.166,47711.97382575,0
+ESE.US,D,20220825,000000,86.166,87.4047,86.166,87.2349,53673.467827687,0
+ESE.US,D,20220826,000000,87.0651,87.0651,83.9435,84.1482,61993.531077075,0
+ESE.US,D,20220829,000000,83.2292,84.1887,83.2292,83.3891,46897.086148575,0
+ESE.US,D,20220830,000000,83.9085,83.9085,81.8491,82.3702,76176.981458175,0
+ESE.US,D,20220831,000000,82.9196,83.1293,81.2014,81.3413,57413.541982387,0
+ESE.US,D,20220901,000000,80.4623,80.9018,79.1337,80.0727,82494.863682562,0
+ESE.US,D,20220902,000000,80.6221,81.5261,79.1137,80.0028,66058.959648338,0
+ESE.US,D,20220906,000000,79.8529,79.8529,77.97,78.7341,61636.141764113,0
+ESE.US,D,20220907,000000,78.6942,81.2414,78.6942,81.1215,52933.66193895,0
+ESE.US,D,20220908,000000,80.4323,82.0006,80.0627,81.9506,43743.6510342,0
+ESE.US,D,20220909,000000,82.7897,82.8497,81.9007,82.7498,44019.95201565,0
+ESE.US,D,20220912,000000,82.9296,83.5189,82.3902,83.0095,62420.996725913,0
+ESE.US,D,20220913,000000,80.8818,81.8008,80.2725,81.2814,138718.10904559,0
+ESE.US,D,20220914,000000,81.0616,81.0616,77.8451,78.3645,82458.824424113,0
+ESE.US,D,20220915,000000,77.6953,79.0638,77.2308,77.6353,63383.044708425,0
+ESE.US,D,20220916,000000,76.8762,78.0249,75.7574,77.945,179445.47436563,0
+ESE.US,D,20220919,000000,77.7652,79.1137,77.7652,78.6942,69969.219190163,0
+ESE.US,D,20220920,000000,78.4744,78.4744,76.9561,78.0049,52538.231186513,0
+ESE.US,D,20220921,000000,78.844,79.6731,77.8951,78.0349,48785.14285515,0
+ESE.US,D,20220922,000000,77.4655,77.4655,76.0271,76.2568,52367.044708875,0
+ESE.US,D,20220923,000000,75.4178,75.4178,74.1491,74.9882,53996.820063225,0
+ESE.US,D,20220926,000000,74.6985,76.077,74.299,74.5787,68433.546343988,0
+ESE.US,D,20220927,000000,75.4377,75.4377,73.2601,73.7496,67423.446016875,0
+ESE.US,D,20220928,000000,74.4288,76.7563,74.0566,75.9771,63616.298797838,0
+ESE.US,D,20220929,000000,75.0282,75.0282,73.5498,74.6686,94215.631402913,0
+ESE.US,D,20220930,000000,74.9083,75.3978,73.2501,73.36,110419.28243824,0
+ESE.US,D,20221003,000000,74.48,76.66,74.48,76.52,68279,0
+ESE.US,D,20221004,000000,77.21,79.46,77.21,79.35,63063,0
+ESE.US,D,20221005,000000,78.16,79.52,77.81,79.26,86134,0
+ESE.US,D,20221006,000000,78.53,79.54,78,78.11,57124,0
+ESE.US,D,20221007,000000,77.54,77.54,74.96,75.73,62651,0
+ESE.US,D,20221010,000000,75.87,77.01,75.77,76.21,49466,0
+ESE.US,D,20221011,000000,75.81,77.54,75.78,76.94,85291,0
+ESE.US,D,20221012,000000,77.02,77.02,74.625,74.96,46795,0
+ESE.US,D,20221013,000000,73.84,77.02,73.37,76.71,79174,0
+ESE.US,D,20221014,000000,77.83,77.83,75.18,75.67,47329,0
+ESE.US,D,20221017,000000,77.08,78.08,76.7159,77.55,93940,0
+ESE.US,D,20221018,000000,78.92,79.245,77.65,78.61,72593,0
+ESE.US,D,20221019,000000,77.88,78.18,76.64,78.02,38958,0
+ESE.US,D,20221020,000000,77.68,78.3,75.3002,76.07,49625,0
+ESE.US,D,20221021,000000,76.72,78.91,75.81,78.4,51790,0
+ESE.US,D,20221024,000000,79.26,79.66,78.11,79.52,43965,0
+ESE.US,D,20221025,000000,79.4,82.4,79.4,81.65,71920,0
+ESE.US,D,20221026,000000,82.16,83.33,81.83,81.94,40651,0
+ESE.US,D,20221027,000000,82.89,85.1,82.35,83.03,54072,0
+ESE.US,D,20221028,000000,83.27,86.02,83.19,85.8,65671,0
+ESE.US,D,20221031,000000,84.99,86.66,84.99,86.17,67118,0
+ESE.US,D,20221101,000000,86.68,87.44,85.75,87.41,54876,0
+ESE.US,D,20221102,000000,86.67,87.51,83.82,84.15,59807,0
+ESE.US,D,20221103,000000,82.89,85.18,82.18,84.18,32695,0
+ESE.US,D,20221104,000000,85.32,85.9576,83.05,85.84,41937,0
+ESE.US,D,20221107,000000,86.29,87.94,85.895,87.73,43791,0
+ESE.US,D,20221108,000000,88.62,88.62,85.61,86.38,46592,0
+ESE.US,D,20221109,000000,86.2,87.52,85.7,86.39,54596,0
+ESE.US,D,20221110,000000,89.72,91.53,89.5,91.42,71223,0
+ESE.US,D,20221111,000000,90.89,91.53,88.36,88.58,77930,0
+ESE.US,D,20221114,000000,88.74,90.61,88.095,88.14,78807,0
+ESE.US,D,20221115,000000,89.16,90.5,87.81,88.27,96506,0
+ESE.US,D,20221116,000000,88.56,89.175,87.39,88.8,43226,0
+ESE.US,D,20221117,000000,87.71,88.14,86.46,88.14,54298,0
+ESE.US,D,20221118,000000,96.69,96.69,86.87,91.34,188265,0
+ESE.US,D,20221121,000000,92.19,94.79,91.8058,93.14,110021,0
+ESE.US,D,20221122,000000,93.6,94.58,92.24,94.32,78864,0
+ESE.US,D,20221123,000000,94.25,95.84,94.25,94.61,58270,0
+ESE.US,D,20221125,000000,94.86,96.1,94.86,95.97,43726,0
+ESE.US,D,20221128,000000,95.02,95.07,91.26,91.99,72341,0
+ESE.US,D,20221129,000000,91.41,92.64,91.025,91.8,49499,0
+ESE.US,D,20221130,000000,92.42,94.01,90.66,94.01,201714,0
+ESE.US,D,20221201,000000,95.06,95.76,94.34,95.63,52037,0
+ESE.US,D,20221202,000000,94.09,96.26,94.09,95.69,52430,0
+ESE.US,D,20221205,000000,94.95,94.95,92.96,93.65,55277,0
+ESE.US,D,20221206,000000,93.57,94.45,91.73,92.68,60984,0
+ESE.US,D,20221207,000000,92.68,93.77,91.2,93.02,58682,0
+ESE.US,D,20221208,000000,93.66,94.4399,92.08,92.79,54027,0
+ESE.US,D,20221209,000000,91.86,92.49,89.67,89.68,62997,0
+ESE.US,D,20221212,000000,89.7,90.85,89.2,90.45,60865,0
+ESE.US,D,20221213,000000,92.13,93.94,90.18,90.36,97162,0
+ESE.US,D,20221214,000000,90.59,91.72,89.82,90.18,95545,0
+ESE.US,D,20221215,000000,89.09,89.3,86.27,86.58,110987,0
+ESE.US,D,20221216,000000,85.25,86.84,85.01,86.58,716988,0
+ESE.US,D,20221219,000000,86.83,88.12,86.38,87.92,96848,0
+ESE.US,D,20221220,000000,88.2,89.31,88.17,89.01,81698,0
+ESE.US,D,20221221,000000,89.88,91.06,89.57,90.47,62903,0
+ESE.US,D,20221222,000000,89.42,90.0387,86.51,87.7,87345,0
+ESE.US,D,20221223,000000,87.25,88.74,87.05,87.98,53506,0
+ESE.US,D,20221227,000000,88.48,89.38,87.18,87.7,49113,0
+ESE.US,D,20221228,000000,87.89,87.93,85.51,85.51,65925,0
+ESE.US,D,20221229,000000,86.5,88.49,86.4889,88.43,157302,0
+ESE.US,D,20221230,000000,88.03,88.4,86.915,87.54,75061,0
+ESE.US,D,20230103,000000,88.46,88.46,85.6,87,102110,0
+ESE.US,D,20230104,000000,88.14,88.14,86.3,87.02,103601,0
+ESE.US,D,20230105,000000,86.71,87.53,85.6627,86.54,67416,0
+ESE.US,D,20230106,000000,87.26,89.449,87.26,89.12,61330,0
+ESE.US,D,20230109,000000,89.36,90.09,88.29,88.6,110393,0
+ESE.US,D,20230110,000000,88.56,90.48,88.55,90.47,169140,0
+ESE.US,D,20230111,000000,90.93,91.79,90.68,91.65,59256,0
+ESE.US,D,20230112,000000,92.3,93.93,91.995,93.9,73561,0
+ESE.US,D,20230113,000000,92.83,94.97,92.83,94.3,71455,0
+ESE.US,D,20230117,000000,93.87,94.76,92.9601,93.6,70576,0
+ESE.US,D,20230118,000000,93.55,94.73,93.11,93.83,99172,0
+ESE.US,D,20230119,000000,92.96,93.2,91.55,91.76,83630,0
+ESE.US,D,20230120,000000,92.51,94.84,92.25,93.33,113184,0
+ESE.US,D,20230123,000000,93.31,93.51,92.305,93.01,39644,0
+ESE.US,D,20230124,000000,92.54,95.03,92.3,94.29,55455,0
+ESE.US,D,20230125,000000,93.73,93.73,92.09,92.98,49871,0
+ESE.US,D,20230126,000000,93.71,94.35,92.33,94.34,52071,0
+ESE.US,D,20230127,000000,93.75,95.47,93.75,94.23,48006,0
+ESE.US,D,20230130,000000,93.37,94.8,93.37,93.66,39468,0
+ESE.US,D,20230131,000000,94.07,98.6,93.7,98.44,195116,0
+ESE.US,D,20230201,000000,97.99,100.64,97.56,99.22,147322,0
+ESE.US,D,20230202,000000,99.45,101.15,99.45,99.91,104162,0
+ESE.US,D,20230203,000000,98.92,101.42,98.92,99.73,85929,0
+ESE.US,D,20230206,000000,99.92,100.79,98.94,99.74,97570,0
+ESE.US,D,20230207,000000,98.74,101.455,98.29,101.05,99871,0
+ESE.US,D,20230208,000000,100.01,101.4,99.43,99.6,64390,0
+ESE.US,D,20230209,000000,99,101.52,87.745,93.48,284241,0
+ESE.US,D,20230210,000000,93.44,96.23,92.85,95.19,114709,0
+ESE.US,D,20230213,000000,95.3,96.5,94.55,95.99,78470,0
+ESE.US,D,20230214,000000,95.49,95.815,94.154,94.17,59182,0
+ESE.US,D,20230215,000000,93.54,95.74,93.54,95.56,53877,0
+ESE.US,D,20230216,000000,94.17,97.39,93.65,96.08,95044,0
+ESE.US,D,20230217,000000,97.03,98.3,96.17,97.9,90858,0
+ESE.US,D,20230221,000000,96.95,96.95,93.03,93.33,88097,0
+ESE.US,D,20230222,000000,93.66,95.5,93.32,94.01,111712,0
+ESE.US,D,20230223,000000,94.66,94.66,92.61,92.72,58675,0
+ESE.US,D,20230224,000000,91.54,93.11,90.77,92.32,64904,0
+ESE.US,D,20230227,000000,93.42,94.12,92.395,92.59,53075,0
+ESE.US,D,20230228,000000,92.54,94.3,92.54,93.19,85927,0
+ESE.US,D,20230301,000000,92.91,94.81,92.91,93.69,50173,0
+ESE.US,D,20230302,000000,93.03,94.41,92.92,94.33,51697,0
+ESE.US,D,20230303,000000,94.91,95.41,93.56,94.75,52330,0
+ESE.US,D,20230306,000000,94.6,94.88,90.76,91.41,119112,0
+ESE.US,D,20230307,000000,91.83,92.39,90.6,92.03,83156,0
+ESE.US,D,20230308,000000,92.48,93,91.61,92.56,78327,0
+ESE.US,D,20230309,000000,93.01,93.59,90.92,91.07,77041,0
+ESE.US,D,20230310,000000,90.77,90.77,87.85,88.58,93035,0
+ESE.US,D,20230313,000000,86.91,88.53,86.56,87.17,72439,0
+ESE.US,D,20230314,000000,89.7,90.41,88.44,89.82,88453,0
+ESE.US,D,20230315,000000,87.46,88.5,85.5,87,98714,0
+ESE.US,D,20230316,000000,85.76,89.51,85.68,88.87,87207,0
+ESE.US,D,20230317,000000,88.13,88.7,86.44,87.26,362333,0
+ESE.US,D,20230320,000000,88.19,89.96,88.19,88.47,91729,0
+ESE.US,D,20230321,000000,90.15,91.49,88.98,89.44,120576,0
+ESE.US,D,20230322,000000,89.6,90.38,87.89,88.01,73338,0
+ESE.US,D,20230323,000000,88.31,89.54,86.88,88.67,128559,0
+ESE.US,D,20230324,000000,87.84,90.13,87.13,90.13,108845,0
+ESE.US,D,20230327,000000,91.43,91.625,90.28,90.85,72762,0
+ESE.US,D,20230328,000000,90.36,92.23,90.36,92.19,64680,0
+ESE.US,D,20230329,000000,92.86,92.86,91.82,92.25,77819,0
+ESE.US,D,20230330,000000,92.76,93.35,92.3045,93.35,62418,0
+ESE.US,D,20230331,000000,93.99,95.48,93.82,95.45,155975,0
+ESE.US,D,20230403,000000,95.44,95.62,93.04,94.68,77042,0
+ESE.US,D,20230404,000000,94.97,94.97,91.69,92.5,110972,0
+ESE.US,D,20230405,000000,91.92,92.12,90.48,91.57,112852,0
+ESE.US,D,20230406,000000,91.59,92.09,90.4,91.85,87315,0
+ESE.US,D,20230410,000000,91.04,93.38,90.91,93.13,135112,0
+ESE.US,D,20230411,000000,93.33,94.395,93.01,93.61,73400,0
+ESE.US,D,20230412,000000,94,95.26,93.61,95.05,45152,0
+ESE.US,D,20230413,000000,95.22,96.04,93.45,95.85,55568,0
+ESE.US,D,20230414,000000,95.85,96.63,95.13,95.56,85520,0
+ESE.US,D,20230417,000000,95.45,96.12,95.16,95.57,52331,0
+ESE.US,D,20230418,000000,95.76,96.71,95.26,96.21,63593,0
+ESE.US,D,20230419,000000,95.63,96.955,95.63,96.13,77316,0
+ESE.US,D,20230420,000000,95.69,98.06,95.69,97.84,64219,0
+ESE.US,D,20230421,000000,98.26,98.26,96.89,97.76,57063,0
+ESE.US,D,20230424,000000,97.48,98.18,97.04,97.65,46586,0
+ESE.US,D,20230425,000000,96.55,97.24,95.03,95.07,58673,0
+ESE.US,D,20230426,000000,93.92,93.93,91.52,91.98,73148,0
+ESE.US,D,20230427,000000,91.98,94.06,91.98,93.89,43284,0
+ESE.US,D,20230428,000000,93.41,94.78,93.34,93.57,60239,0
+ESE.US,D,20230501,000000,93.59,95.87,93.59,94.65,69725,0
+ESE.US,D,20230502,000000,93.97,95.38,91.97,95.21,93864,0
+ESE.US,D,20230503,000000,95.13,98.0017,95.13,96.55,97316,0
+ESE.US,D,20230504,000000,95.66,95.66,93.38,93.98,54945,0
+ESE.US,D,20230505,000000,95.6,97.66,95.6,97.17,59557,0
+ESE.US,D,20230508,000000,96.9,96.995,95.245,96.43,36346,0
+ESE.US,D,20230509,000000,95.53,96.44,95.2201,95.76,52260,0
+ESE.US,D,20230510,000000,98.07,98.07,95.54,97.52,60828,0
+ESE.US,D,20230511,000000,97.07,98.03,97.02,97.51,92456,0
+ESE.US,D,20230512,000000,98.21,98.4,96.6486,97.14,55921,0
+ESE.US,D,20230515,000000,97.61,97.85,96.1,96.32,105301,0
+ESE.US,D,20230516,000000,96.04,96.05,94.89,95.26,51851,0
+ESE.US,D,20230517,000000,95.59,97.5,95.15,96.71,80790,0
+ESE.US,D,20230518,000000,96.28,96.68,94.85,95.18,120097,0
+ESE.US,D,20230519,000000,96.2,96.42,94.68,95.02,84231,0
+ESE.US,D,20230522,000000,95.65,96.26,94.74,94.92,62148,0
+ESE.US,D,20230523,000000,94.6,94.79,92.51,92.52,85617,0
+ESE.US,D,20230524,000000,91.3,92,90,90.94,125654,0
+ESE.US,D,20230525,000000,90.63,92.56,90.3,92.52,83703,0
+ESE.US,D,20230526,000000,92.32,93.715,92.32,92.88,53689,0
+ESE.US,D,20230530,000000,92.96,93.345,91.96,92.33,72692,0
+ESE.US,D,20230531,000000,92.33,92.33,89.8,90,110674,0
+ESE.US,D,20230601,000000,90,91.94,89.77,91.81,78080,0
+ESE.US,D,20230602,000000,93.24,96.51,93.12,95.99,106245,0
+ESE.US,D,20230605,000000,95.07,95.07,91.24,92.45,132915,0
+ESE.US,D,20230606,000000,92.6,96.42,91.98,95.16,146748,0
+ESE.US,D,20230607,000000,95.93,99.07,95.805,98.34,216886,0
+ESE.US,D,20230608,000000,97.95,98.235,96.51,96.6,115673,0
+ESE.US,D,20230609,000000,96.65,97.04,95.87,96.71,109396,0
+ESE.US,D,20230612,000000,96.77,98.455,96.13,96.9,149195,0
+ESE.US,D,20230613,000000,97.54,98.86,97.43,98.3,164024,0
+ESE.US,D,20230614,000000,98.78,99.3911,97.26,98.49,118179,0
+ESE.US,D,20230615,000000,98.02,99.194,96.82,98.56,134697,0
+ESE.US,D,20230616,000000,99.32,100.29,98.41,100.17,367603,0
+ESE.US,D,20230620,000000,99.81,100.14,98.58,98.88,103651,0
+ESE.US,D,20230621,000000,98.46,99.87,98.08,99.08,79754,0
+ESE.US,D,20230622,000000,99.05,99.05,97.33,98.78,92358,0
+ESE.US,D,20230623,000000,97.19,98.89,97.11,98.8,750098,0
+ESE.US,D,20230626,000000,98.82,103.23,98.82,102.03,220814,0
+ESE.US,D,20230627,000000,102.32,102.74,101.16,102.59,90743,0
+ESE.US,D,20230628,000000,102.91,104.01,101.73,104.01,115434,0
+ESE.US,D,20230629,000000,103.5,106.29,103.5,104.59,186988,0
+ESE.US,D,20230630,000000,105.14,105.42,103.3,103.63,88444,0
+ESE.US,D,20230703,000000,102.69,103.66,102.04,103.66,38177,0
+ESE.US,D,20230705,000000,102.73,102.73,100.54,100.7,97293,0
+ESE.US,D,20230706,000000,100.07,100.3,98,98.55,87929,0
+ESE.US,D,20230707,000000,98.39,99.85,97.78,97.82,133196,0
+ESE.US,D,20230710,000000,97.5,98.925,96.31,97.2,107701,0
+ESE.US,D,20230711,000000,97.15,98.26,96.32,96.8,63700,0
+ESE.US,D,20230712,000000,98.32,99.79,97.51,98.17,69622,0
+ESE.US,D,20230713,000000,97.76,99.92,97.1712,99.23,93181,0
+ESE.US,D,20230714,000000,98.96,100.32,97.55,100.17,121771,0
+ESE.US,D,20230717,000000,99.57,102.78,99.57,101.65,61005,0
+ESE.US,D,20230718,000000,101.41,102.43,100.94,102.05,56899,0
+ESE.US,D,20230719,000000,101.39,101.8,99.7,100.15,68532,0
+ESE.US,D,20230720,000000,100.66,101.875,100.01,101.29,56898,0
+ESE.US,D,20230721,000000,101.44,101.44,99.31,100.01,91967,0
+ESE.US,D,20230724,000000,100.17,101.56,98.99,100.79,51197,0
+ESE.US,D,20230725,000000,100.01,101.45,100.01,101.09,57786,0
+ESE.US,D,20230726,000000,100.8,101.835,100.31,101.05,104519,0
+ESE.US,D,20230727,000000,101.72,102.54,99.33,99.96,85297,0
+ESE.US,D,20230728,000000,100.17,100.55,99.07,99.26,51688,0
+ESE.US,D,20230731,000000,99.1,101.3071,99.1,100.55,59903,0
+ESE.US,D,20230801,000000,99.6,101.7565,99.36,100.75,56322,0
+ESE.US,D,20230802,000000,99.77,102.34,99.77,101.96,56987,0
+ESE.US,D,20230803,000000,101.35,101.35,99.65,100.63,51225,0
+ESE.US,D,20230804,000000,100.57,102.12,100.2,101.64,83774,0
+ESE.US,D,20230807,000000,101.66,103.71,101.66,102.82,51804,0
+ESE.US,D,20230808,000000,101.6,102.55,100.8001,102.55,89545,0
+ESE.US,D,20230809,000000,104.49,109.285,98.7101,105.36,132124,0
+ESE.US,D,20230810,000000,105.36,105.81,104.09,104.44,94643,0
+ESE.US,D,20230811,000000,104.53,105.04,104.1,104.46,62649,0
+ESE.US,D,20230814,000000,104.21,105.03,103.26,104.41,63676,0
+ESE.US,D,20230815,000000,104.16,104.61,103.39,104.18,36571,0
+ESE.US,D,20230816,000000,103.88,105.1848,103.88,103.93,53788,0
+ESE.US,D,20230817,000000,103.89,104.585,101.99,102.06,63202,0
+ESE.US,D,20230818,000000,101.8,103.49,101.8,102.1,57160,0
+ESE.US,D,20230821,000000,101.88,102.2075,101.19,101.59,59284,0
+ESE.US,D,20230822,000000,101.93,102.61,101.64,101.8,54363,0
+ESE.US,D,20230823,000000,102.31,103.21,101.93,103.08,45711,0
+ESE.US,D,20230824,000000,102.51,104.665,101.595,103.69,72697,0
+ESE.US,D,20230825,000000,104.1,105.34,103.365,104.92,46045,0
+ESE.US,D,20230828,000000,105,106.75,105,106.3,44608,0
+ESE.US,D,20230829,000000,106.29,107.99,106.29,107.95,47290,0
+ESE.US,D,20230830,000000,107.45,109.427,107.45,108.34,50086,0
+ESE.US,D,20230831,000000,107.86,109.57,106.97,107.01,84660,0
+ESE.US,D,20230901,000000,107.55,108.57,106.36,106.68,69361,0
+ESE.US,D,20230905,000000,105.57,105.57,102.1,102.54,103569,0
+ESE.US,D,20230906,000000,103.3,104.185,102.2989,102.75,54479,0
+ESE.US,D,20230907,000000,102.79,102.79,101.16,101.73,65552,0
+ESE.US,D,20230908,000000,102.04,102.04,100.33,100.53,49194,0
+ESE.US,D,20230911,000000,101.55,101.895,100.33,101.28,56784,0
+ESE.US,D,20230912,000000,101.38,102.53,100.27,102.26,59431,0
+ESE.US,D,20230913,000000,101.85,102.88,101.69,102.63,74007,0
+ESE.US,D,20230914,000000,103.31,105.17,103.015,104.87,89645,0
+ESE.US,D,20230915,000000,104.54,105.78,103.545,105.6,365040,0
+ESE.US,D,20230918,000000,105.58,107.85,105.58,106.01,65214,0
+ESE.US,D,20230919,000000,105.92,106.95,105.15,105.97,62649,0
+ESE.US,D,20230920,000000,106.15,107.75,105.6,105.99,81442,0
+ESE.US,D,20230921,000000,105.8,105.865,104.25,104.33,76141,0
+ESE.US,D,20230922,000000,103.97,105.31,103.9,104.72,59540,0
+ESE.US,D,20230925,000000,104.05,106.4,104.05,105.96,53062,0
+ESE.US,D,20230926,000000,105.69,106.85,104.84,105.21,94477,0
+ESE.US,D,20230927,000000,105.21,107.69,105.21,106.79,101435,0
+ESE.US,D,20230928,000000,106.52,108.62,106.52,108.01,139742,0
+ESE.US,D,20230929,000000,108.29,108.29,104.18,104.44,90675,0
+ESE.US,D,20231002,000000,103.66,104.41,103.17,104.13,74901,0
+ESE.US,D,20231003,000000,104.2,105.28,103.23,104.73,72186,0
+ESE.US,D,20231004,000000,104.21,107.76,104.21,106.78,89339,0
+ESE.US,D,20231005,000000,107.44,107.44,105.72,105.82,110461,0
+ESE.US,D,20231006,000000,105.08,106.53,104.18,104.36,104986,0
+ESE.US,D,20231009,000000,103.45,107.07,103.2188,107.04,66935,0
+ESE.US,D,20231010,000000,108.02,108.48,106.12,106.19,77877,0
+ESE.US,D,20231011,000000,106.94,108.26,105.5,107.75,35791,0
+ESE.US,D,20231012,000000,107.27,107.27,105,105.39,61640,0
+ESE.US,D,20231013,000000,104.97,104.97,100.99,102.19,62435,0
+ESE.US,D,20231016,000000,103.21,103.88,102.84,103.34,51156,0
+ESE.US,D,20231017,000000,102.86,105.8,102.86,103.77,105075,0
+ESE.US,D,20231018,000000,102.74,102.74,100.81,100.83,47650,0
+ESE.US,D,20231019,000000,100.35,101.94,98.94,99.46,104340,0
+ESE.US,D,20231020,000000,100.03,100.36,98.33,98.53,102188,0
+ESE.US,D,20231023,000000,98.93,99.52,97.79,97.99,81417,0
+ESE.US,D,20231024,000000,98.52,99.06,97.525,98.96,62672,0
+ESE.US,D,20231025,000000,98.44,99.28,97.54,97.83,59636,0
+ESE.US,D,20231026,000000,98.01,99.16,97.08,97.55,59004,0
+ESE.US,D,20231027,000000,97.11,97.11,94.59,95.22,84300,0
+ESE.US,D,20231030,000000,97.09,97.09,95.535,96.68,59342,0
+ESE.US,D,20231031,000000,97.01,98.03,96.38,97.22,78999,0
+ESE.US,D,20231101,000000,96.84,97.47,96.13,97.16,62643,0
+ESE.US,D,20231102,000000,98.25,99.345,98.12,98.5,81008,0
+ESE.US,D,20231103,000000,100.46,101.29,99.76,100.16,92298,0
+ESE.US,D,20231106,000000,99.61,100.86,99.355,100.13,56581,0
+ESE.US,D,20231107,000000,99.34,99.49,98.19,99.25,65270,0
+ESE.US,D,20231108,000000,99.26,99.7,98.665,99.23,53230,0
+ESE.US,D,20231109,000000,99.93,100.3,98.61,98.71,37960,0
+ESE.US,D,20231110,000000,99.24,100.73,98.855,100.67,70735,0
+ESE.US,D,20231113,000000,99.87,101.98,99.87,101.13,45059,0
+ESE.US,D,20231114,000000,103.92,105.49,103.92,105.38,80385,0
+ESE.US,D,20231115,000000,105.2,105.88,103.645,104.53,64241,0
+ESE.US,D,20231116,000000,104.04,104.04,103.15,103.54,50802,0
+ESE.US,D,20231117,000000,105,106.14,103.05,104.84,132001,0
+ESE.US,D,20231120,000000,105.6,105.6,102.9865,104.32,92609,0
+ESE.US,D,20231121,000000,104.29,104.72,103.56,104.43,70365,0
+ESE.US,D,20231122,000000,105.32,105.79,104.445,104.84,48864,0
+ESE.US,D,20231124,000000,104.8,106.72,104.8,106.21,41750,0
+ESE.US,D,20231127,000000,105.61,107.02,105.09,105.84,77609,0
+ESE.US,D,20231128,000000,105.31,105.57,103.69,103.91,64483,0
+ESE.US,D,20231129,000000,104.93,105.67,102.72,103.23,69449,0
+ESE.US,D,20231130,000000,104.06,105.32,103.82,104.98,80504,0
+ESE.US,D,20231201,000000,103.94,106.46,103.94,106.13,61970,0
+ESE.US,D,20231204,000000,105.36,107.72,105.36,107.35,77981,0
+ESE.US,D,20231205,000000,107.3,107.98,105.4,105.6,63456,0
+ESE.US,D,20231206,000000,106.4,107.43,104.86,104.87,86596,0
+ESE.US,D,20231207,000000,105.33,105.55,104.11,105.45,95584,0
+ESE.US,D,20231208,000000,105.59,106.54,105.3889,106.44,67878,0
+ESE.US,D,20231211,000000,106.61,107.9,106.38,107.63,65818,0
+ESE.US,D,20231212,000000,108,109.305,107.12,108.64,88696,0
+ESE.US,D,20231213,000000,108.89,110.67,107.39,109.78,118387,0
+ESE.US,D,20231214,000000,111.66,113.68,110.59,113.43,115077,0
+ESE.US,D,20231215,000000,115.69,115.69,112.39,113.69,441810,0
+ESE.US,D,20231218,000000,114.28,114.69,112.96,113.84,79266,0
+ESE.US,D,20231219,000000,114.54,115.26,113.68,114.83,110686,0
+ESE.US,D,20231220,000000,114.51,116.825,113.56,113.69,87735,0
+ESE.US,D,20231221,000000,114.22,115.4,113.85,115.11,66823,0
+ESE.US,D,20231222,000000,115.97,116.52,115.0201,116,68322,0
+ESE.US,D,20231226,000000,116.54,117.85,115.6,117.63,72631,0
+ESE.US,D,20231227,000000,117.95,118.6,117.32,117.91,55453,0
+ESE.US,D,20231228,000000,117.44,118.31,117.04,117.84,64261,0
+ESE.US,D,20231229,000000,118.18,118.21,116.95,117.03,53712,0
+ESE.US,D,20240102,000000,115.92,116.85,114.38,115.17,92149,0
+ESE.US,D,20240103,000000,114.77,114.77,110.93,111.01,109106,0
+ESE.US,D,20240104,000000,111.05,111.24,109.08,109.17,78697,0
+ESE.US,D,20240105,000000,106.99,107.8,103.8,103.81,146119,0
+ESE.US,D,20240108,000000,103.24,103.35,101.95,103.05,111535,0
+ESE.US,D,20240109,000000,101.76,101.815,100.58,101.17,111659,0
+ESE.US,D,20240110,000000,101.17,101.825,100.639,101.33,216571,0
+ESE.US,D,20240111,000000,101.18,102.05,100.193,102.01,123228,0
+ESE.US,D,20240112,000000,103.44,103.44,102.195,102.55,69262,0
+ESE.US,D,20240116,000000,101.55,102.035,100.075,100.67,86971,0
+ESE.US,D,20240117,000000,99.84,100.53,99.29,99.99,111499,0
+ESE.US,D,20240118,000000,100.64,101.25,100.06,100.69,80423,0
+ESE.US,D,20240119,000000,101.12,102.26,99.71,102.12,82313,0
+ESE.US,D,20240122,000000,103.18,104.72,103.165,104.66,108163,0
+ESE.US,D,20240123,000000,105.73,106.2,104.81,105.66,116059,0
+ESE.US,D,20240124,000000,106.76,106.76,104.71,105.48,97295,0
+ESE.US,D,20240125,000000,106.9,107.07,103.53,104.58,124110,0
+ESE.US,D,20240126,000000,105.45,105.45,103.1,103.2,94569,0
+ESE.US,D,20240129,000000,102.73,104.94,102.18,104.92,98313,0
+ESE.US,D,20240130,000000,104.43,105.195,104.415,104.5,46652,0
+ESE.US,D,20240131,000000,104.81,104.81,101.49,101.87,103125,0
+ESE.US,D,20240201,000000,102.895,103.82,101.82,103.54,97299,0
+ESE.US,D,20240202,000000,102.18,105.075,102.18,104.92,121287,0
+ESE.US,D,20240205,000000,103.69,103.9,102.25,102.25,61724,0
+ESE.US,D,20240206,000000,101.66,103.21,101.66,102.99,71096,0
+ESE.US,D,20240207,000000,103.07,103.66,102.36,102.69,111286,0
+ESE.US,D,20240208,000000,102.3,103.85,101.4,103.84,171581,0
+ESE.US,D,20240209,000000,102.16,102.655,97.66,97.74,232079,0
+ESE.US,D,20240212,000000,98.05,100.675,97.98,100.13,176913,0
+ESE.US,D,20240213,000000,97.62,98.9,96.69,97.51,149389,0
+ESE.US,D,20240214,000000,98.8,100.24,97.7,100.19,105004,0
+ESE.US,D,20240215,000000,100.69,103.955,100.69,103.76,155754,0
+ESE.US,D,20240216,000000,103.51,105.435,102.875,104.76,178280,0
+ESE.US,D,20240220,000000,103.34,104.41,101.88,102.3,216761,0
+ESE.US,D,20240221,000000,102.08,103.12,102.08,102.22,129418,0
+ESE.US,D,20240222,000000,101.89,102.98,101.47,101.84,84440,0
+ESE.US,D,20240223,000000,102.11,103.195,101.49,102.7,149288,0
+ESE.US,D,20240226,000000,102.19,103.15,101.88,102.5,81513,0
+ESE.US,D,20240227,000000,102.68,102.864,101.19,101.47,85279,0
+ESE.US,D,20240228,000000,100.77,102.56,100.77,101.55,120044,0
+ESE.US,D,20240229,000000,102.78,102.835,101.6,101.89,124815,0
+ESE.US,D,20240301,000000,101.7,101.99,101.16,101.29,105928,0
+ESE.US,D,20240304,000000,101.3,101.82,100.5,100.69,94945,0
+ESE.US,D,20240305,000000,100.15,100.645,98.69,99.11,122326,0
+ESE.US,D,20240306,000000,100.1,100.785,99.545,100.14,131995,0
+ESE.US,D,20240307,000000,100.94,101.67,100.24,100.7,114002,0
+ESE.US,D,20240308,000000,101.59,101.785,100.25,100.43,95360,0
+ESE.US,D,20240311,000000,99.84,100.36,99.55,100.15,73551,0
+ESE.US,D,20240312,000000,99.65,99.945,98.32,99.04,103065,0
+ESE.US,D,20240313,000000,98.75,102.59,98.75,101.35,280476,0
+ESE.US,D,20240314,000000,100.9,100.9,98.04,98.62,111450,0
+ESE.US,D,20240315,000000,98.21,100.87,97.64,100.82,299174,0
+ESE.US,D,20240318,000000,100.67,101,98.7,98.83,119263,0
+ESE.US,D,20240319,000000,98.93,100.635,98.93,100.41,93688,0
+ESE.US,D,20240320,000000,100.02,101.735,99.76,101.16,320231,0
+ESE.US,D,20240321,000000,102.04,103.87,101.86,103.76,222833,0
+ESE.US,D,20240322,000000,104.41,104.41,102.79,103.06,124501,0
+ESE.US,D,20240325,000000,103.05,103.39,102.17,102.54,81195,0
+ESE.US,D,20240326,000000,102.83,103.67,102.045,103.34,198883,0
+ESE.US,D,20240327,000000,104.25,106,104.25,105.94,192680,0
+ESE.US,D,20240328,000000,106.59,107.36,105.365,107.05,209015,0
+ESE.US,D,20240401,000000,107.05,107.05,103.435,103.62,92716,0
+ESE.US,D,20240402,000000,102.82,103.3099,102.24,103.08,162047,0
+ESE.US,D,20240403,000000,102.24,105.13,102.24,104.6,209642,0
+ESE.US,D,20240404,000000,105.56,105.77,103.38,104,103880,0
+ESE.US,D,20240405,000000,103.92,105.2,101.935,103.53,112626,0
+ESE.US,D,20240408,000000,104.08,104.64,103.445,104.42,109072,0
+ESE.US,D,20240409,000000,104.59,104.77,103.61,104.55,74310,0
+ESE.US,D,20240410,000000,102.21,102.9,101,102.23,123652,0
+ESE.US,D,20240411,000000,102.29,104.18,102.03,103.79,86390,0
+ESE.US,D,20240412,000000,102.87,102.87,101.1,101.5,85367,0
+ESE.US,D,20240415,000000,102.32,102.525,100,100.22,134014,0
+ESE.US,D,20240416,000000,99.5,100.42,98.44,98.88,192409,0
+ESE.US,D,20240417,000000,99.48,100.02,97.11,97.26,134770,0
+ESE.US,D,20240418,000000,97.38,99.46,97.36,98.68,229614,0
+ESE.US,D,20240419,000000,98.77,101.21,98.77,100.92,146005,0
+ESE.US,D,20240422,000000,101.22,102.38,100.835,101.72,153785,0
+ESE.US,D,20240423,000000,102.06,104.81,101.945,104.62,166498,0
+ESE.US,D,20240424,000000,103.77,105.05,103.77,104.28,173570,0
+ESE.US,D,20240425,000000,103.09,104.28,102.535,104.28,109952,0
+ESE.US,D,20240426,000000,104.13,105.44,104.13,105.34,92317,0
+ESE.US,D,20240429,000000,105.93,106.55,104.02,104.06,241412,0
+ESE.US,D,20240430,000000,103.02,104.185,101.32,101.45,147730,0
+ESE.US,D,20240501,000000,101.68,103.5,101.68,102.17,173315,0
+ESE.US,D,20240502,000000,103.2,105.585,102.49,105.48,195844,0
+ESE.US,D,20240503,000000,107.16,107.72,105.525,107.28,129714,0
+ESE.US,D,20240506,000000,108.09,109.41,107.61,107.9,105895,0
+ESE.US,D,20240507,000000,108.02,109.55,107.42,109.15,136578,0
+ESE.US,D,20240508,000000,108.18,109.66,108.11,109.44,188109,0
+ESE.US,D,20240509,000000,109.8,112.445,109.8,111.45,130886,0
+ESE.US,D,20240510,000000,109.64,110.35,103.5,105,239991,0
+ESE.US,D,20240513,000000,106.26,107.55,104.67,104.69,189289,0
+ESE.US,D,20240514,000000,106.22,106.22,104.27,104.99,123492,0
+ESE.US,D,20240515,000000,105.69,107.37,104.935,107.3,89725,0
+ESE.US,D,20240516,000000,106.74,108.17,106.36,108.16,90412,0
+ESE.US,D,20240517,000000,108.67,109.6331,108.28,109.08,62127,0
+ESE.US,D,20240520,000000,108.85,110.53,108.85,110.36,91794,0
+ESE.US,D,20240521,000000,109.75,110.905,109.75,110.68,135996,0
+ESE.US,D,20240522,000000,110.61,112.06,109.86,111.2,85068,0
+ESE.US,D,20240523,000000,111.02,111.075,108.66,109.2,89928,0
+ESE.US,D,20240524,000000,110.04,110.04,108.7,109.82,119921,0
+ESE.US,D,20240528,000000,110.61,110.94,106.95,108.16,82273,0
+ESE.US,D,20240529,000000,106.7,108.47,106.22,107.94,111553,0
+ESE.US,D,20240530,000000,108.76,109.925,107.95,108.1,76611,0
+ESE.US,D,20240531,000000,109.17,109.315,108.12,109.13,145447,0
+ESE.US,D,20240603,000000,109.81,109.85,106.995,107.74,101579,0
+ESE.US,D,20240604,000000,106.75,107.635,106.75,107.32,91246,0
+ESE.US,D,20240605,000000,108.2,108.655,106.82,108.44,69713,0
+ESE.US,D,20240606,000000,107.54,107.985,106.8075,107.36,58768,0
+ESE.US,D,20240607,000000,106.59,106.79,105.89,106.02,68982,0
+ESE.US,D,20240610,000000,105.05,106.105,104.51,105.64,90371,0
+ESE.US,D,20240611,000000,104.82,105.44,103.9,105.4,91741,0
+ESE.US,D,20240612,000000,108.29,109.62,107.665,107.86,72359,0
+ESE.US,D,20240613,000000,107.11,107.73,104.745,107.67,145337,0
+ESE.US,D,20240614,000000,106.12,106.12,103.43,104.05,89667,0
+ESE.US,D,20240617,000000,103.4,105.58,103.4,105.1,79034,0
+ESE.US,D,20240618,000000,104.99,105.78,104.14,104.54,80185,0
+ESE.US,D,20240620,000000,103.63,104.74,103.01,103.1,64763,0
+ESE.US,D,20240621,000000,103.17,104,102.43,103.96,335075,0
+ESE.US,D,20240624,000000,104.57,104.95,103.85,103.86,119214,0
+ESE.US,D,20240625,000000,103.43,104.62,102.725,104.29,85108,0
+ESE.US,D,20240626,000000,103.58,105.08,103.26,105.06,148975,0
+ESE.US,D,20240627,000000,105.5,105.665,104.24,104.68,71357,0
+ESE.US,D,20240628,000000,105.81,106.565,104.04,105.04,394288,0
+ESE.US,D,20240701,000000,105.25,105.74,101.415,102.11,106978,0
+ESE.US,D,20240702,000000,102.37,104.86,102.37,104.03,90155,0
+ESE.US,D,20240703,000000,104.56,104.99,103.69,104.11,26465,0
+ESE.US,D,20240705,000000,103.25,103.45,101.975,102.87,65757,0
+ESE.US,D,20240708,000000,103.63,104.26,102.55,102.66,165257,0
+ESE.US,D,20240709,000000,102.96,106.93,102.96,106.84,350400,0
+ESE.US,D,20240710,000000,107.39,109.99,106.9825,109.48,189624,0
+ESE.US,D,20240711,000000,111.72,114.38,110.12,114,188974,0
+ESE.US,D,20240712,000000,115.22,117.17,115.03,117,185601,0
+ESE.US,D,20240715,000000,117.68,119.37,116.6,117.53,362456,0
+ESE.US,D,20240716,000000,118.71,121.3,117.515,120.76,307730,0
+ESE.US,D,20240717,000000,119.9,122.3025,119.88,120.14,235000,0
+ESE.US,D,20240718,000000,119.03,121.39,118.21,118.58,165785,0
+ESE.US,D,20240719,000000,118.43,118.76,116.295,117.92,129788,0
+ESE.US,D,20240722,000000,118.82,120.67,117.1,120.48,97934,0
+ESE.US,D,20240723,000000,119.64,123.86,119.64,122.64,115542,0
+ESE.US,D,20240724,000000,121.74,122.98,120.1,120.2,106555,0
+ESE.US,D,20240725,000000,120.89,124.57,120.89,122.21,188587,0
+ESE.US,D,20240726,000000,124.04,125.1,122.7,124.3,156655,0
+ESE.US,D,20240729,000000,123.98,124.82,120.49,121.41,194190,0
+ESE.US,D,20240730,000000,122.32,122.82,120.385,121.64,139247,0
+ESE.US,D,20240731,000000,122.14,125.54,121.69,122.96,147416,0
+ESE.US,D,20240801,000000,122.48,123.45,116.89,118.22,133848,0
+ESE.US,D,20240802,000000,113.85,115.08,112.5,114.27,84456,0
+ESE.US,D,20240805,000000,108.7,113,108.7,112.02,155419,0
+ESE.US,D,20240806,000000,111.66,114.68,111.66,112.76,96871,0
+ESE.US,D,20240807,000000,113.97,115.25,112.18,112.22,153493,0
+ESE.US,D,20240808,000000,111.06,116.59,111.06,116.17,111980,0
+ESE.US,D,20240809,000000,116.18,117.21,114.71,116.49,73988,0
+ESE.US,D,20240812,000000,116.36,116.645,115.185,115.95,127594,0
+ESE.US,D,20240813,000000,117.08,119.7,116.515,118.8,104207,0
+ESE.US,D,20240814,000000,119.25,119.25,117.405,118.55,77254,0
+ESE.US,D,20240815,000000,121.46,122.46,120.12,121.95,115552,0
+ESE.US,D,20240816,000000,121.88,123.94,120.98,121.29,129432,0
+ESE.US,D,20240819,000000,121.36,122.83,120.63,121.23,74045,0
+ESE.US,D,20240820,000000,120.69,120.69,118.21,118.31,78429,0
+ESE.US,D,20240821,000000,119.06,119.84,118.08,119.12,82351,0
+ESE.US,D,20240822,000000,118.81,119.96,117.6925,117.83,56475,0
+ESE.US,D,20240823,000000,119.05,120.88,118.24,119.87,85446,0
+ESE.US,D,20240826,000000,120.77,121.79,119.32,119.34,88759,0
+ESE.US,D,20240827,000000,119.29,119.29,118.02,118.29,41684,0
+ESE.US,D,20240828,000000,117.61,119.13,117.61,117.8,48987,0
+ESE.US,D,20240829,000000,118.86,119.57,117.8475,118.44,62257,0
+ESE.US,D,20240830,000000,118.65,119.95,117.97,119.91,92441,0
+ESE.US,D,20240903,000000,118.41,118.41,114.23,114.62,91665,0
+ESE.US,D,20240904,000000,114.46,115,113.3,114.44,61380,0
+ESE.US,D,20240905,000000,115.06,115.49,113.735,115,85732,0
+ESE.US,D,20240906,000000,115.38,116.29,114.3,114.87,124376,0
+ESE.US,D,20240909,000000,114.79,115.66,113.74,114.93,93552,0
+ESE.US,D,20240910,000000,115.52,115.69,114.235,115.49,85613,0
+ESE.US,D,20240911,000000,114.62,117.74,113.85,116.71,142340,0
+ESE.US,D,20240912,000000,117.26,118.395,115.96,117.87,55054,0
+ESE.US,D,20240913,000000,119.59,120.74,118.95,119.81,53099,0
+ESE.US,D,20240916,000000,120.7,120.7,118.96,120.65,51797,0
+ESE.US,D,20240917,000000,121.9,123.24,120.8213,122.71,91046,0
+ESE.US,D,20240918,000000,122.38,127.01,121.15,123.5,126940,0
+ESE.US,D,20240919,000000,126.87,126.87,123.51,125.38,86682,0
+ESE.US,D,20240920,000000,125.54,125.61,124.055,125.01,424361,0
+ESE.US,D,20240923,000000,125,126.605,124.45,126,94727,0
+ESE.US,D,20240924,000000,126.54,126.9,124.91,124.92,116351,0
+ESE.US,D,20240925,000000,125.25,126.015,123.26,124.57,117117,0
+ESE.US,D,20240926,000000,126.27,127.12,125.02,126.37,104862,0
+ESE.US,D,20240927,000000,128.62,130.89,126.96,128.4,104757,0
+ESE.US,D,20240930,000000,128.74,129.16,127.08,128.98,77447,0
+ESE.US,D,20241001,000000,128.45,128.7,125.715,127.85,72329,0
+ESE.US,D,20241002,000000,127.2,128.39,126.74,127.11,47777,0
+ESE.US,D,20241003,000000,126.5,126.6767,124.6615,125.21,78255,0
+ESE.US,D,20241004,000000,127.54,127.54,124.52,124.94,103889,0
+ESE.US,D,20241007,000000,123.96,124.6898,122.525,123.12,153139,0
+ESE.US,D,20241008,000000,123.75,123.86,122.195,122.39,94823,0
+ESE.US,D,20241009,000000,121.9,123.66,121.9,122.6,80721,0
+ESE.US,D,20241010,000000,121.14,121.14,119.565,120.68,99424,0
+ESE.US,D,20241011,000000,120.29,124.89,120.29,124.85,80535,0
+ESE.US,D,20241014,000000,124.26,125.18,124.21,124.68,40235,0
+ESE.US,D,20241015,000000,124.72,127.305,124.72,124.96,113134,0
+ESE.US,D,20241016,000000,126.18,129.145,126.075,128.99,138263,0
+ESE.US,D,20241017,000000,128.68,128.68,126.975,127.89,65985,0
+ESE.US,D,20241018,000000,128.41,128.41,126.14,126.2,56042,0
+ESE.US,D,20241021,000000,127.44,127.53,125.99,127.26,97966,0
+ESE.US,D,20241022,000000,127.18,128.75,126.3653,127.49,116004,0
+ESE.US,D,20241023,000000,126.57,127.6,126.57,127.5,69546,0
+ESE.US,D,20241024,000000,127.24,129.31,126.2,128.84,92236,0
+ESE.US,D,20241025,000000,129.42,130.69,128.67,130,105267,0
+ESE.US,D,20241028,000000,130.73,131.255,129.285,130.07,98140,0
+ESE.US,D,20241029,000000,128.76,130.62,128.59,128.88,166809,0
+ESE.US,D,20241030,000000,128.18,131.07,128.18,129.53,71853,0
+ESE.US,D,20241031,000000,128.69,128.805,125.53,125.54,100462,0
+ESE.US,D,20241101,000000,126.9,128.59,125.45,127.99,94663,0
+ESE.US,D,20241104,000000,127.5,130.03,127.5,128.21,62495,0
+ESE.US,D,20241105,000000,127.73,131.58,127.1,130.67,83576,0
+ESE.US,D,20241106,000000,140.43,147.8,140.43,142.65,242672,0
+ESE.US,D,20241107,000000,142.83,143.3144,139.59,140.75,177751,0
+ESE.US,D,20241108,000000,141.7,144.3,141.7,141.96,205092,0
+ESE.US,D,20241111,000000,144.14,146.655,143.93,145.17,117944,0
+ESE.US,D,20241112,000000,145.55,147.16,143.47,144.01,176698,0
+ESE.US,D,20241113,000000,144.34,147.31,142.85,143.31,93330,0
+ESE.US,D,20241114,000000,144.495,145.9899,138.96,140,282893,0
+ESE.US,D,20241115,000000,150,154,139.1201,144.3,304666,0
+ESE.US,D,20241118,000000,143.51,146.11,142.88,145.47,148497,0
+ESE.US,D,20241119,000000,143.83,147.355,143.2,146.25,172728,0
+ESE.US,D,20241120,000000,146,147.05,144.56,146.99,93965,0
+ESE.US,D,20241121,000000,148,150.21,148,148.52,105865,0
+ESE.US,D,20241122,000000,149.99,150.755,148.27,148.94,128925,0
+ESE.US,D,20241125,000000,151.01,153.94,149.16,151.38,197353,0
+ESE.US,D,20241126,000000,149.99,151.955,148.1601,148.89,125460,0
+ESE.US,D,20241127,000000,150.4,150.4,147.81,148.09,83768,0
+ESE.US,D,20241129,000000,149.29,150.085,148.03,148.41,54872,0
+ESE.US,D,20241202,000000,148.8,149.97,147.76,148.74,84757,0
+ESE.US,D,20241203,000000,147.62,149.31,146.33,146.56,70528,0
+ESE.US,D,20241204,000000,147.505,147.83,146.21,146.29,77984,0
+ESE.US,D,20241205,000000,145.75,146.205,144.0901,144.54,70635,0
+ESE.US,D,20241206,000000,144.28,145.36,143.14,143.51,45503,0
+ESE.US,D,20241209,000000,144.89,146.15,142.63,142.66,70052,0
+ESE.US,D,20241210,000000,142.85,146.13,141.46,143.12,87010,0
+ESE.US,D,20241211,000000,144.015,145.765,143.18,144.19,73999,0
+ESE.US,D,20241212,000000,144.84,144.84,142.29,142.39,100415,0
+ESE.US,D,20241213,000000,142.205,142.205,139.38,140.07,105951,0
+ESE.US,D,20241216,000000,139.62,140.67,139.31,140.36,99535,0
+ESE.US,D,20241217,000000,138.485,139.71,137.2405,137.83,103035,0
+ESE.US,D,20241218,000000,138.32,139.12,131.71,132,116767,0
+ESE.US,D,20241219,000000,131.31,134.665,131.31,133.46,106802,0
+ESE.US,D,20241220,000000,132.1,136.25,132.09,135.31,313514,0
+ESE.US,D,20241223,000000,135.33,135.33,132.48,133.78,76033,0
+ESE.US,D,20241224,000000,134.335,135.725,134.335,135.68,20686,0
+ESE.US,D,20241226,000000,135.395,137.9,135.09,137.39,53765,0
+ESE.US,D,20241227,000000,137.12,137.92,133.51,134.55,58043,0
+ESE.US,D,20241230,000000,134.01,134.89,132.61,133.29,82881,0
+ESE.US,D,20241231,000000,134.01,134.87,132.9101,133.21,41961,0
+ESE.US,D,20250102,000000,134.97,136.14,130.7502,131.53,60397,0
+ESE.US,D,20250103,000000,132.075,133.41,130.505,133.15,51886,0
+ESE.US,D,20250106,000000,134.455,135.5,131.82,132.3,71770,0
+ESE.US,D,20250107,000000,132.78,132.78,130.26,131.46,102299,0
+ESE.US,D,20250108,000000,131.215,132.79,130.255,132.19,56952,0
+ESE.US,D,20250110,000000,127.17,130.37,127.17,128.92,88827,0
+ESE.US,D,20250113,000000,128.92,130.08,127.23,130.08,54082,0
+ESE.US,D,20250114,000000,132,132.865,130.73,132.6,60164,0
+ESE.US,D,20250115,000000,135.74,135.74,131.79,132.83,86408,0
+ESE.US,D,20250116,000000,133.83,134.01,132.21,133.86,134803,0
+ESE.US,D,20250117,000000,136.38,136.38,133.23,134.06,73695,0
+ESE.US,D,20250121,000000,135.34,137.87,135.27,136.05,104620,0
+ESE.US,D,20250122,000000,136.665,137.54,134.3663,134.82,133023,0
+ESE.US,D,20250123,000000,134.415,137.295,133.86,134.85,109372,0
+ESE.US,D,20250124,000000,133.33,134.86,131.54,132.05,102876,0
+ESE.US,D,20250127,000000,131.38,132.745,130.22,131.12,138693,0
+ESE.US,D,20250128,000000,130.76,131.66,130.28,130.92,65531,0
+ESE.US,D,20250129,000000,130.77,132.2,129.675,131.01,73766,0
+ESE.US,D,20250130,000000,133.63,134.04,132.14,133.35,82330,0
+ESE.US,D,20250131,000000,133.01,133.97,132.06,132.74,97141,0
+ESE.US,D,20250203,000000,129.665,132.1772,128.59,130.77,80139,0
+ESE.US,D,20250204,000000,130.01,132.22,129.69,132.16,85174,0
+ESE.US,D,20250205,000000,132.83,134.31,132.08,133.61,81563,0
+ESE.US,D,20250206,000000,132.36,133.85,130.15,132.42,99124,0
+ESE.US,D,20250207,000000,142.77,162.74,142.77,158.57,331987,0
+ESE.US,D,20250210,000000,157.67,165.34,156.94,162.66,254205,0
+ESE.US,D,20250211,000000,162.64,166.49,161.93,165.39,164251,0
+ESE.US,D,20250212,000000,162.66,167.61,162.66,165.53,128178,0
+ESE.US,D,20250213,000000,165.2218,166.11,163.22,164.51,122965,0
+ESE.US,D,20250214,000000,164.53,165.63,160.73,160.98,93078,0
+ESE.US,D,20250218,000000,160.23,166.5176,160.23,163.27,133718,0
+ESE.US,D,20250219,000000,162.97,168.345,161.76,167.03,148991,0
+ESE.US,D,20250220,000000,167.6925,169.9,165.333,169.65,144666,0
+ESE.US,D,20250221,000000,170.96,171.28,161.85,162.2,246571,0
+ESE.US,D,20250224,000000,162.61,162.61,158.91,158.95,173946,0
+ESE.US,D,20250225,000000,158.695,162.465,158.695,161.66,150563,0
+ESE.US,D,20250226,000000,162.31,165.37,161.66,162.23,204097,0
+ESE.US,D,20250227,000000,163.885,163.885,160.47,160.74,143436,0
+ESE.US,D,20250228,000000,161.62,165.38,160.88,164.88,152602,0
+ESE.US,D,20250303,000000,166.675,167.15,162.555,162.94,160166,0
+ESE.US,D,20250304,000000,160.37,162.515,157.5848,160.21,191054,0
+ESE.US,D,20250305,000000,161.145,165.71,161.145,164.34,156822,0
+ESE.US,D,20250306,000000,163.05,164.73,161.13,161.63,137172,0
+ESE.US,D,20250307,000000,160.72,163.3117,158.537,161.43,120633,0
+ESE.US,D,20250310,000000,159.1,159.51,155.8707,156.4,163959,0
+ESE.US,D,20250311,000000,157.175,160.685,155.64,158.22,97798,0
+ESE.US,D,20250312,000000,160.21,160.31,156.9,156.9,104514,0
+ESE.US,D,20250313,000000,156.725,158.355,154.935,156.85,187739,0
+ESE.US,D,20250314,000000,162.225,162.64,158.32,160.93,141800,0
+ESE.US,D,20250317,000000,160.43,162.1,159.36,159.84,145896,0
+ESE.US,D,20250318,000000,157.15,158.12,154.91,156.01,209678,0
+ESE.US,D,20250319,000000,157.3202,162.49,155.96,160.93,227867,0
+ESE.US,D,20250320,000000,158.93,162.55,158.39,161.48,289356,0
+ESE.US,D,20250321,000000,158.47,159.48,156.8376,159.44,369797,0
+ESE.US,D,20250324,000000,160.85,167.51,160.85,166.42,307503,0
+ESE.US,D,20250325,000000,166.14,166.92,163.79,164.73,315899,0
+ESE.US,D,20250326,000000,163.46,165.88,160.115,160.38,199964,0
+ESE.US,D,20250327,000000,159.66,160.655,157.5,159.58,131502,0
+ESE.US,D,20250328,000000,159.2492,160.755,154.59,155.5,114804,0
+ESE.US,D,20250331,000000,151.42,159.64,151.095,159.12,304180,0
+ESE.US,D,20250401,000000,157.37,158.88,155.03,158.67,153832,0
+ESE.US,D,20250402,000000,154.48,160.99,154.48,160.5,114234,0
+ESE.US,D,20250403,000000,152.79,154.35,147.67,148.82,134437,0
+ESE.US,D,20250404,000000,144.17,145.02,139.3486,141.95,199349,0
+ESE.US,D,20250407,000000,138.11,149.49,134.78,142.34,221292,0
+ESE.US,D,20250408,000000,145.305,147.9462,138.15,139.86,178298,0
+ESE.US,D,20250409,000000,141.565,154.5175,138.38,151.92,191328,0
+ESE.US,D,20250410,000000,147.745,150.92,144.15,147,245714,0
+ESE.US,D,20250411,000000,149.19,154.54,145.7729,151.25,139156,0
+ESE.US,D,20250414,000000,152.53,153.11,148.01,149.68,110669,0
+ESE.US,D,20250415,000000,149.26,152.92,149.24,152.8,122561,0
+ESE.US,D,20250416,000000,149.5629,151.91,148.41,150.83,110074,0
+ESE.US,D,20250417,000000,151.99,152.67,149.195,151.16,121108,0
+ESE.US,D,20250421,000000,148.52,149.22,145.09,146.61,129551,0
+ESE.US,D,20250422,000000,149.56,152.2,146.8863,150.68,308843,0
+ESE.US,D,20250423,000000,155.475,159.3175,153.78,154.83,187831,0
+ESE.US,D,20250424,000000,153.355,158.42,153.355,157.92,138443,0
+ESE.US,D,20250425,000000,157.375,158.22,156.0201,157.86,82996,0
+ESE.US,D,20250428,000000,159.21,159.675,155.05,155.14,135316,0
+ESE.US,D,20250429,000000,156.025,158.8846,154.13,157.58,193086,0
+ESE.US,D,20250430,000000,155.575,157.605,152.92,156.45,153946,0
+ESE.US,D,20250501,000000,155.675,163.42,155.305,161.27,441926,0
+ESE.US,D,20250502,000000,163.78,166.85,162.48,166.78,176103,0
+ESE.US,D,20250505,000000,164.495,165.86,163.36,164.6,181539,0
+ESE.US,D,20250506,000000,161.6533,164.06,161.6129,164.06,145840,0
+ESE.US,D,20250507,000000,164.915,166.0195,162.735,163.53,168849,0
+ESE.US,D,20250508,000000,173.46,179.42,170.11,173.83,314989,0
+ESE.US,D,20250509,000000,174.52,176.5274,172.7,175.65,218813,0
+ESE.US,D,20250512,000000,181.68,181.975,178.0201,179.57,277290,0
+ESE.US,D,20250513,000000,180.89,185.83,180.505,185.41,174295,0
+ESE.US,D,20250514,000000,184.935,184.935,178.32,178.47,201088,0
+ESE.US,D,20250515,000000,178.04,182.305,177.73,181.63,149282,0
+ESE.US,D,20250516,000000,181.002,184.05,180.8201,183.56,182310,0
+ESE.US,D,20250519,000000,182.23,183.82,180.84,183.34,94425,0
+ESE.US,D,20250520,000000,182.5934,183.79,180.43,180.78,149510,0
+ESE.US,D,20250521,000000,180.2,181.075,177.235,177.95,135455,0
+ESE.US,D,20250522,000000,176.58,179.78,175.71,178.65,148179,0
+ESE.US,D,20250523,000000,175.98,179.77,175,178.4,132859,0
+ESE.US,D,20250527,000000,179.5,182.905,179.5,182.64,114131,0
+ESE.US,D,20250528,000000,182.05,183.81,180.975,181.94,103258,0
+ESE.US,D,20250529,000000,182.28,183.99,179.7008,181.17,117013,0
+ESE.US,D,20250530,000000,180.23,182.06,178.4894,181.24,124001,0
+ESE.US,D,20250602,000000,180.325,180.84,177.885,179.6,99945,0
+ESE.US,D,20250603,000000,179.77,182.0745,179.46,181.14,76717,0
+ESE.US,D,20250604,000000,181.855,182.23,180.03,180.26,93922,0
+ESE.US,D,20250605,000000,180.635,181.755,179.29,180.89,143350,0
+ESE.US,D,20250606,000000,184.87,185.76,182.64,184.09,118680,0
+ESE.US,D,20250609,000000,185.92,187.73,184.015,184.96,165579,0
+ESE.US,D,20250610,000000,187.0675,187.0675,183.01,184.1,133980,0
+ESE.US,D,20250611,000000,183.69,187.55,183.45,186.51,175674,0
+ESE.US,D,20250612,000000,185.305,187.83,185,186.44,153756,0
+ESE.US,D,20250613,000000,184.93,185.27,182.3001,184,164679,0
+ESE.US,D,20250616,000000,184.8,186.35,181.98,183.22,161986,0
+ESE.US,D,20250617,000000,181.53,183.86,180.71,182.26,226070,0
+ESE.US,D,20250618,000000,182.195,185.42,181.84,182.31,197557,0
+ESE.US,D,20250620,000000,183.385,183.49,180.65,181.45,323207,0
+ESE.US,D,20250623,000000,181.3,189.6,181.3,189.26,292867,0
+ESE.US,D,20250624,000000,190.61,190.63,185.97,187.96,200198,0
+ESE.US,D,20250625,000000,188.445,192.37,186.6901,190.33,223060,0
+ESE.US,D,20250626,000000,190.905,193.49,189.385,193.41,318381,0
+ESE.US,D,20250627,000000,194.04,195.905,192.72,194.5,689608,0
+ESE.US,D,20250630,000000,193.94,195.62,190.3513,191.87,195401,0
+ESE.US,D,20250701,000000,191.205,192.56,189.7,190.72,195672,0
+ESE.US,D,20250702,000000,190.24,193.495,190.24,193.11,154565,0
+ESE.US,D,20250703,000000,195.02,196.13,194.04,196.11,68075,0
+ESE.US,D,20250707,000000,195.83,195.98,191.36,191.42,187414,0
+ESE.US,D,20250708,000000,193.2588,193.2588,184.54,187.62,224846,0
+ESE.US,D,20250709,000000,188.345,190.8135,187.19,189.79,172970,0
+ESE.US,D,20250710,000000,189.42,192.63,188.87,191.29,158728,0
+ESE.US,D,20250711,000000,188.92,193.42,188.92,193.36,111960,0
+ESE.US,D,20250714,000000,191.54,194.65,191.54,192.99,131828,0
+ESE.US,D,20250715,000000,192.63,193.41,191.05,191.26,133617,0
+ESE.US,D,20250716,000000,191.8,194.92,190.7,194.8,113783,0
+ESE.US,D,20250717,000000,195.94,198.34,195.76,197.53,159178,0
+ESE.US,D,20250718,000000,198.24,198.24,194.79,196.24,128528,0
+ESE.US,D,20250721,000000,195.175,195.86,192.02,192.99,80420,0
+ESE.US,D,20250722,000000,192.12,192.23,186.805,188.63,158392,0
+ESE.US,D,20250723,000000,191.085,191.51,188.7324,189.28,108892,0
+ESE.US,D,20250724,000000,185.8233,189.905,185.8233,188.22,163436,0
+ESE.US,D,20250725,000000,189.72,193.21,189.055,191.29,98864,0
+ESE.US,D,20250728,000000,192.51,193.04,190.43,190.8,182215,0
+ESE.US,D,20250729,000000,192.485,193.79,190.515,193.59,165329,0
+ESE.US,D,20250730,000000,193.605,196.949,192.9931,195.41,165168,0
+ESE.US,D,20250731,000000,194.395,196.17,193.055,193.7,155652,0
+ESE.US,D,20250801,000000,191.62,192.72,188,191.54,161752,0
+ESE.US,D,20250804,000000,191.88,194.03,191.63,193.8,171286,0
+ESE.US,D,20250805,000000,194.67,194.96,190.725,191.88,198545,0
+ESE.US,D,20250806,000000,191.15,193.31,188.57,191.99,150936,0
+ESE.US,D,20250807,000000,192.76,192.83,189.32,189.87,145237,0
+ESE.US,D,20250808,000000,179.14,194.21,174.92,193.26,486989,0
+ESE.US,D,20250811,000000,194.34,196.64,190.92,194.2,266146,0
+ESE.US,D,20250812,000000,195.04,200.45,193.3075,199.51,214125,0
+ESE.US,D,20250813,000000,200.9,201.72,193.2925,194.35,224157,0
+ESE.US,D,20250814,000000,193.93,194.15,186.49,188.17,192782,0
+ESE.US,D,20250815,000000,186.73,188.03,182.85,185.22,229889,0
+ESE.US,D,20250818,000000,186.325,187.83,184.34,187.48,157485,0
+ESE.US,D,20250819,000000,186.75,189.1,185.5,189.05,146797,0
+ESE.US,D,20250820,000000,189,192.38,188.94,190.5,226269,0
+ESE.US,D,20250821,000000,189.21,190.83,185.7454,190.55,217215,0
+ESE.US,D,20250822,000000,191.89,197.97,191.8,195.29,243272,0
+ESE.US,D,20250825,000000,196.73,196.73,192.58,193.75,190745,0
+ESE.US,D,20250826,000000,195.08,195.24,192.05,194.76,207632,0
+ESE.US,D,20250827,000000,194.925,198.52,194.08,198.51,263314,0
+ESE.US,D,20250828,000000,197.69,203.76,196.23,203.71,622282,0
+ESE.US,D,20250829,000000,203.95,205.31,199.75,200.91,427618,0
+ESE.US,D,20250902,000000,197.41,202.97,196.93,201.22,478998,0
+ESE.US,D,20250903,000000,202.43,202.43,199.82,201.52,210453,0
+ESE.US,D,20250904,000000,202.17,203.77,201.55,203.3,178204,0
+ESE.US,D,20250905,000000,202.47,205,200.08,202.66,134922,0
+ESE.US,D,20250908,000000,203.455,205.61,202.22,205.45,160598,0
+ESE.US,D,20250909,000000,204.665,205.06,200.43,200.86,183597,0
+ESE.US,D,20250910,000000,202.595,205.93,200.19,205.39,233143,0
+ESE.US,D,20250911,000000,204.48,211.25,204.48,210.32,191081,0
+ESE.US,D,20250912,000000,209.98,209.98,206.6,208.28,111337,0
+ESE.US,D,20250915,000000,209.79,210.7899,207.79,208.02,164045,0
+ESE.US,D,20250916,000000,207.87,210.48,205.185,210.37,181979,0
+ESE.US,D,20250917,000000,208.77,215.1,208.77,211.85,278013,0
+ESE.US,D,20250918,000000,213.5,220.32,212.87,217.75,190545,0
+ESE.US,D,20250919,000000,217.725,218.72,212.45,212.45,532007,0
+ESE.US,D,20250922,000000,209.935,214.23,209.04,213.3,144121,0
+ESE.US,D,20250923,000000,211.35,217.305,211.35,215.88,240077,0
+ESE.US,D,20250924,000000,216.545,217.55,210.81,211.9,170811,0
+ESE.US,D,20250925,000000,210.925,214.25,209.26,209.28,298587,0
+ESE.US,D,20250926,000000,209.75,211.325,203.67,205.11,357646,0
+ESE.US,D,20250929,000000,205.11,207.03,200.985,206.97,332699,0
+ESE.US,D,20250930,000000,208.39,211.87,206.862,211.11,183493,0
+ESE.US,D,20251001,000000,208.475,214.08,208.045,213.15,163340,0
+ESE.US,D,20251002,000000,212.855,213.15,210.45,210.95,134111,0
+ESE.US,D,20251003,000000,212.785,212.97,208.23,208.37,140745,0
+ESE.US,D,20251006,000000,209.4,212.35,207.48,209.28,127242,0
+ESE.US,D,20251007,000000,209.91,210.68,207.56,209.19,165770,0
+ESE.US,D,20251008,000000,211.23,211.23,206.33,209.68,85128,0
+ESE.US,D,20251009,000000,208.47,209.68,204.88,207.06,142889,0
+ESE.US,D,20251010,000000,206.83,210.83,205.35,207.01,163644,0
+ESE.US,D,20251013,000000,208.52,213,207.8587,212.67,123791,0
+ESE.US,D,20251014,000000,207.454,215.94,204.09,212.48,107681,0
+ESE.US,D,20251015,000000,214.6792,216.075,208.03,214.06,145967,0
+ESE.US,D,20251016,000000,214.48,216.07,212.38,215.17,185298,0
+ESE.US,D,20251017,000000,210.94,218.07,210.94,216.39,230964,0
+ESE.US,D,20251020,000000,219,223.27,214.08,216.22,83480,0
+ESE.US,D,20251021,000000,216.465,220.7,214.6,220.27,219987,0
+ESE.US,D,20251022,000000,219.1475,220.97,212.92,214.77,99101,0
+ESE.US,D,20251023,000000,217.16,219.455,213.57,219.1,71894,0
+ESE.US,D,20251024,000000,220.475,223.3075,220.475,221.25,108494,0
+ESE.US,D,20251027,000000,219.79,224.59,217.335,219.19,64615,0
+ESE.US,D,20251028,000000,215.915,221.65,215.915,221.55,85051,0
+ESE.US,D,20251029,000000,223.41,226.3447,219.96,221.31,92275,0
+ESE.US,D,20251030,000000,222,224.21,216.255,218.44,132910,0
+ESE.US,D,20251031,000000,216.84,223.16,216.84,219.47,232082,0
+ESE.US,D,20251103,000000,218.62,222.465,215.38,222.1,167564,0
+ESE.US,D,20251104,000000,220.26,222.365,218.58,219.71,114784,0
+ESE.US,D,20251105,000000,219.36,223.72,218.23,222.4,139235,0
+ESE.US,D,20251106,000000,223.32,224.15,218.5914,218.92,129742,0
+ESE.US,D,20251107,000000,219.18,219.18,210.67,216.22,182317,0
+ESE.US,D,20251110,000000,217.205,222.71,216.16,221.2,172849,0
+ESE.US,D,20251111,000000,223.47,223.47,214.41,216.23,218658,0
+ESE.US,D,20251112,000000,217.22,223.11,215.49,220.11,205926,0
+ESE.US,D,20251113,000000,219.97,220.91,214.985,216.79,204272,0
+ESE.US,D,20251114,000000,211.94,220.705,203.7594,220.37,159013,0
+ESE.US,D,20251117,000000,219.23,221.1,214.9,216.27,149702,0
+ESE.US,D,20251118,000000,215.525,217.935,214.34,215.53,147149,0
+ESE.US,D,20251119,000000,217.35,219.575,215.51,217.03,166277,0
+ESE.US,D,20251120,000000,222.27,223.67,209.75,210.17,421221,0
+ESE.US,D,20251121,000000,221.64,229.46,211.8,215.5,514780,0
+ESE.US,D,20251124,000000,214.68,227.32,211.27,224.36,307960,0
+ESE.US,D,20251125,000000,225.825,227.461,212.26,217.43,269995,0
+ESE.US,D,20251126,000000,218.73,222.17,212.81,212.93,281256,0
+ESE.US,D,20251128,000000,212.61,214.7,210.59,212.91,101098,0
+ESE.US,D,20251201,000000,210.625,211.6954,203.11,204.97,260232,0
+ESE.US,D,20251202,000000,207.22,207.22,202.48,204.02,202057,0
+ESE.US,D,20251203,000000,204.305,204.52,199.99,201.15,195110,0
+ESE.US,D,20251204,000000,201.35,203.03,200.01,202.29,160373,0
+ESE.US,D,20251205,000000,202.575,202.91,193.68,195.59,359151,0
+ESE.US,D,20251208,000000,199.12,199.12,195.2101,198.21,279447,0
+ESE.US,D,20251209,000000,200.31,202.845,197.93,197.94,281064,0
+ESE.US,D,20251210,000000,198.4,204.51,197.2,202.56,297033,0
+ESE.US,D,20251211,000000,203.39,207.58,202.03,206.55,268600,0
+ESE.US,D,20251212,000000,204.065,207.6425,202.81,204.17,305614,0
+ESE.US,D,20251215,000000,206.26,208.885,203.64,206.41,218038,0
+ESE.US,D,20251216,000000,204.835,207.04,198.045,199.37,204654,0
+ESE.US,D,20251217,000000,201.51,202.57,199.1,199.57,215116,0
+ESE.US,D,20251218,000000,201.6,202.265,196.24,198.12,183768,0
+ESE.US,D,20251219,000000,198.97,200.46,196.75,198.78,443540,0
+ESE.US,D,20251222,000000,200.4,202.24,198.81,200.41,159021,0
+ESE.US,D,20251223,000000,200.29,204.5,199.97,203.62,216513,0
+ESE.US,D,20251224,000000,203.42,204.6,201.04,201.9,63890,0
+ESE.US,D,20251226,000000,202.8,204.78,200.32,200.5,117494,0
+ESE.US,D,20251229,000000,201.61,204.105,199.0035,199.76,147564,0
+ESE.US,D,20251230,000000,199.95,200.33,196.7,196.92,143950,0
+ESE.US,D,20251231,000000,197.1,198.745,195.3,195.39,126701,0
+ESE.US,D,20260102,000000,200.06,200.06,194.36,197.62,164452,0
+ESE.US,D,20260105,000000,199.3,203.265,197.62,201.56,130464,0
+ESE.US,D,20260106,000000,201.91,206.62,197.61,206.51,174315,0
+ESE.US,D,20260107,000000,206.51,210.565,205.31,207.26,227850,0
+ESE.US,D,20260108,000000,209.37,212.48,207.055,209.11,211985,0
+ESE.US,D,20260109,000000,211.46,212.88,208.225,211.65,177010,0
+ESE.US,D,20260112,000000,209.95,214.63,209.95,213.54,166624,0
+ESE.US,D,20260113,000000,215.89,217.37,212.2501,214.17,199136,0
+ESE.US,D,20260114,000000,214,214.27,209.6619,212.51,216758,0
+ESE.US,D,20260115,000000,214.2,221.06,213.73,218.86,156708,0
+ESE.US,D,20260116,000000,218.7,220.4,216.83,218.58,124134,0
+ESE.US,D,20260120,000000,216.75,220.805,214.52,220.5,184241,0
+ESE.US,D,20260121,000000,220.51,226.98,220.51,226.96,180258,0
+ESE.US,D,20260122,000000,228.84,229.41,222.71,222.95,175473,0
+ESE.US,D,20260123,000000,221.35,222.83,218,220.15,178032,0
+ESE.US,D,20260126,000000,221.45,222.17,218.57,221.92,127493,0
+ESE.US,D,20260127,000000,221.67,224.8899,221,223.7,151425,0
+ESE.US,D,20260128,000000,224.26,225.32,219.345,223.06,153862,0
+ESE.US,D,20260129,000000,225.49,230,223.855,229.96,176868,0
+ESE.US,D,20260130,000000,229.11,231.64,225.15,228.17,280097,0
+ESE.US,D,20260202,000000,231.25,234.425,226.88,233.09,155878,0
+ESE.US,D,20260203,000000,234.22,239.03,232.7,238.88,187731,0
+ESE.US,D,20260204,000000,240.88,241.38,231.085,234.05,269407,0
+ESE.US,D,20260205,000000,236.5,241.14,233.05,238.4,238963,0
+ESE.US,D,20260206,000000,244.7,262.065,244.7,253.1,384119,0
+ESE.US,D,20260209,000000,255.565,271.17,254.72,268.94,322909,0
+ESE.US,D,20260210,000000,271.02,278.75,270.5,278.28,285364,0
+ESE.US,D,20260211,000000,281.4,284.13,277.26,283.19,338672,0
+ESE.US,D,20260212,000000,284.9,291.31,270.685,272.76,212184,0
+ESE.US,D,20260213,000000,275.03,275.11,267.52,268.41,429988,0
+ESE.US,D,20260217,000000,265.2906,268.97,263.265,266,207681,0
+ESE.US,D,20260218,000000,268.11,274.465,266.28,270.01,315286,0
diff --git a/daily/us/nyse stocks/1/esrt.us.txt b/daily/us/nyse stocks/1/esrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bd1275d2d25ee029795e69fbce8afd8d85f1d34
--- /dev/null
+++ b/daily/us/nyse stocks/1/esrt.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESRT.US,D,20131002,000000,10.7463,11.1079,10.7463,10.7847,34060940.376744,0
+ESRT.US,D,20131003,000000,10.835,10.9275,10.7847,10.8674,4063120.7058806,0
+ESRT.US,D,20131004,000000,10.9108,10.9275,10.7847,10.8251,1612372.7400428,0
+ESRT.US,D,20131007,000000,10.8764,10.9443,10.7916,10.9443,2242352.8912208,0
+ESRT.US,D,20131008,000000,10.9443,10.9995,10.8251,10.9365,3562134.5566502,0
+ESRT.US,D,20131009,000000,10.9926,11.0271,10.4153,10.9275,3368366.9037825,0
+ESRT.US,D,20131010,000000,10.9532,11.0182,10.9108,11.0182,2409029.1539313,0
+ESRT.US,D,20131011,000000,10.9591,11.2398,10.9591,11.1974,816229.01688045,0
+ESRT.US,D,20131014,000000,11.1974,11.2398,11.1138,11.2231,550591.26125835,0
+ESRT.US,D,20131015,000000,11.2231,11.3127,11.1138,11.2645,901479.83997476,0
+ESRT.US,D,20131016,000000,11.1974,11.3206,11.158,11.2565,822421.91476159,0
+ESRT.US,D,20131017,000000,11.3127,11.4644,11.23,11.4486,758101.05604721,0
+ESRT.US,D,20131018,000000,11.7835,11.7835,11.487,11.487,1397243.6504018,0
+ESRT.US,D,20131021,000000,11.5274,11.5658,11.3698,11.4792,542950.64659385,0
+ESRT.US,D,20131022,000000,11.4486,11.4486,11.2398,11.3698,1435267.0281629,0
+ESRT.US,D,20131023,000000,11.2645,11.5274,11.2132,11.5274,710191.37671787,0
+ESRT.US,D,20131024,000000,12.0486,12.2682,11.4556,11.6024,590634.9450495,0
+ESRT.US,D,20131025,000000,11.6279,11.9885,11.6279,11.9795,796513.26657687,0
+ESRT.US,D,20131028,000000,12.015,12.0219,11.7835,11.8545,359457.11283392,0
+ESRT.US,D,20131029,000000,11.8229,11.8229,11.5658,11.6682,306934.2321977,0
+ESRT.US,D,20131030,000000,11.5274,11.6505,11.4122,11.4792,401936.33138191,0
+ESRT.US,D,20131031,000000,11.5196,11.6919,11.5196,11.6505,485912.0266502,0
+ESRT.US,D,20131101,000000,11.6024,11.7333,11.3768,11.5353,273773.80211708,0
+ESRT.US,D,20131104,000000,11.5658,11.6418,11.3768,11.6121,515109.0020869,0
+ESRT.US,D,20131105,000000,11.5846,11.6595,11.4644,11.496,154289.45171913,0
+ESRT.US,D,20131106,000000,11.8969,12.015,11.4023,11.5274,458917.08326339,0
+ESRT.US,D,20131107,000000,11.5274,11.6418,11.2812,11.3058,609914.14681391,0
+ESRT.US,D,20131108,000000,11.3629,11.3768,10.8674,11.1216,762675.67864597,0
+ESRT.US,D,20131111,000000,11.0842,11.1306,10.902,11.1216,473586.12940841,0
+ESRT.US,D,20131112,000000,11.1138,11.2645,10.9108,11.2398,302860.11757523,0
+ESRT.US,D,20131113,000000,11.3629,11.5846,11.3058,11.557,469585.11128553,0
+ESRT.US,D,20131114,000000,11.5028,11.7413,11.3846,11.7176,581877.57830806,0
+ESRT.US,D,20131115,000000,11.6682,11.7176,11.5422,11.6919,294716.9644761,0
+ESRT.US,D,20131118,000000,11.6919,11.7176,11.5196,11.5353,196731.10678817,0
+ESRT.US,D,20131119,000000,11.487,11.5658,11.2398,11.4792,469259.2227249,0
+ESRT.US,D,20131120,000000,11.5274,11.6121,11.3629,11.5353,127115.828,0
+ESRT.US,D,20131121,000000,11.6121,11.6418,11.4486,11.5757,192172.72785599,0
+ESRT.US,D,20131122,000000,11.5944,11.5944,11.2901,11.421,239900.68116555,0
+ESRT.US,D,20131125,000000,11.4713,11.5196,11.2812,11.5117,88021.383474258,0
+ESRT.US,D,20131126,000000,11.5196,11.7333,11.3629,11.5944,245711.85288221,0
+ESRT.US,D,20131127,000000,11.5846,11.9303,11.4713,11.882,334730.19139241,0
+ESRT.US,D,20131129,000000,11.9303,11.9303,11.7914,11.8969,180305.71419489,0
+ESRT.US,D,20131202,000000,11.9401,11.9578,11.6191,11.76,657451.23704122,0
+ESRT.US,D,20131203,000000,11.7009,11.7176,11.4309,11.5353,584524.28073038,0
+ESRT.US,D,20131204,000000,11.4309,11.9578,11.3925,11.9037,1219814.0804196,0
+ESRT.US,D,20131205,000000,11.9491,11.9578,11.7835,11.9303,748946.73470389,0
+ESRT.US,D,20131206,000000,11.9401,11.9578,11.7245,11.8456,459409.4694064,0
+ESRT.US,D,20131209,000000,11.882,12.0957,11.8742,12.0219,820415.82193976,0
+ESRT.US,D,20131210,000000,12.0396,12.1037,11.7413,11.9037,838701.1143557,0
+ESRT.US,D,20131211,000000,11.8545,11.9717,11.5353,11.5658,834058.47140317,0
+ESRT.US,D,20131212,000000,11.5481,11.9057,11.5481,11.6752,1108507.4009122,0
+ESRT.US,D,20131213,000000,11.6682,11.9658,11.6338,11.8969,989499.19299069,0
+ESRT.US,D,20131216,000000,12.0722,12.215,11.951,12.0012,1550617.3654178,0
+ESRT.US,D,20131217,000000,12.0583,12.2209,11.7019,12.0722,1653280.3838498,0
+ESRT.US,D,20131218,000000,12.0722,12.479,12.0406,12.4041,2393930.6658513,0
+ESRT.US,D,20131219,000000,12.3716,12.4209,12.2298,12.3795,1488181.7872551,0
+ESRT.US,D,20131220,000000,12.5449,12.9262,12.3795,12.8769,16536318.561853,0
+ESRT.US,D,20131223,000000,12.8591,12.8769,12.7203,12.7449,1682237.7652045,0
+ESRT.US,D,20131224,000000,12.7518,12.7518,12.6858,12.7134,218543.30530889,0
+ESRT.US,D,20131226,000000,12.7282,12.7597,12.6454,12.6858,536829.82998314,0
+ESRT.US,D,20131227,000000,12.7449,12.7686,12.5528,12.6012,556484.66653706,0
+ESRT.US,D,20131230,000000,12.5872,12.668,12.5705,12.6533,479127.2501683,0
+ESRT.US,D,20131231,000000,12.668,12.7794,12.5942,12.668,847896.04486546,0
+ESRT.US,D,20140102,000000,12.5952,12.5952,12.2721,12.3637,895558.00827955,0
+ESRT.US,D,20140103,000000,12.3213,12.4209,12.1726,12.3066,514399.35690346,0
+ESRT.US,D,20140106,000000,12.3962,12.4868,12.3125,12.4209,759885.82891196,0
+ESRT.US,D,20140107,000000,12.4307,12.5046,12.3125,12.4868,497727.2636241,0
+ESRT.US,D,20140108,000000,12.4967,12.6012,12.3716,12.5449,299092.60215934,0
+ESRT.US,D,20140109,000000,12.5528,12.5618,12.3716,12.5046,510108.99846974,0
+ESRT.US,D,20140110,000000,12.5449,12.6454,12.4543,12.5952,329891.60921183,0
+ESRT.US,D,20140113,000000,12.5449,12.6286,12.3302,12.3795,391428.70956718,0
+ESRT.US,D,20140114,000000,12.4474,12.4474,12.2386,12.346,471507.95531617,0
+ESRT.US,D,20140115,000000,12.3549,12.5224,12.3066,12.4209,733344.69296005,0
+ESRT.US,D,20140116,000000,12.4543,12.5449,12.2465,12.4209,520076.5183709,0
+ESRT.US,D,20140117,000000,12.411,12.5224,12.2809,12.3125,342411.41522336,0
+ESRT.US,D,20140121,000000,12.3302,12.479,12.2209,12.4041,468146.53156461,0
+ESRT.US,D,20140122,000000,12.3549,12.411,12.2564,12.3066,938004.73949441,0
+ESRT.US,D,20140123,000000,12.2889,12.3716,12.1234,12.215,909717.40938584,0
+ESRT.US,D,20140124,000000,12.2386,12.2386,12.1047,12.1568,675861.40264395,0
+ESRT.US,D,20140127,000000,12.1568,12.2386,12.0643,12.08,548389.22920849,0
+ESRT.US,D,20140128,000000,12.0583,12.1726,12.0239,12.1323,964522.52517563,0
+ESRT.US,D,20140129,000000,12.0889,12.1568,11.9234,11.9727,525463.32429834,0
+ESRT.US,D,20140130,000000,12.0505,12.3213,11.951,12.1136,717823.86954908,0
+ESRT.US,D,20140131,000000,11.9825,12.2386,11.9588,12.1401,685199.48046539,0
+ESRT.US,D,20140203,000000,12.2071,12.2465,11.6595,11.8752,942251.44307421,0
+ESRT.US,D,20140204,000000,11.951,11.9727,11.7777,11.883,688977.14817288,0
+ESRT.US,D,20140205,000000,11.8466,11.8909,11.6831,11.751,1239524.7545774,0
+ESRT.US,D,20140206,000000,11.8013,12.0583,11.7186,11.9825,712704.06889095,0
+ESRT.US,D,20140207,000000,11.9915,12.215,11.9588,12.1323,783201.5818199,0
+ESRT.US,D,20140210,000000,12.08,12.0889,11.8663,12.0505,285499.69892482,0
+ESRT.US,D,20140211,000000,12.0505,12.215,12.0012,12.1323,581540.52222666,0
+ESRT.US,D,20140212,000000,12.1234,12.2465,12.0722,12.1234,567058.27824724,0
+ESRT.US,D,20140213,000000,11.9588,12.3302,11.883,12.0643,638072.54281905,0
+ESRT.US,D,20140214,000000,12.0889,12.215,12.0327,12.148,238102.7103217,0
+ESRT.US,D,20140218,000000,12.1323,12.4209,12.1136,12.3066,666230.93882419,0
+ESRT.US,D,20140219,000000,12.2642,12.5301,12.2642,12.3795,715350.77131326,0
+ESRT.US,D,20140220,000000,12.3795,12.5301,12.3213,12.3637,376650.01867279,0
+ESRT.US,D,20140221,000000,12.4041,12.479,12.2642,12.3874,632035.99022867,0
+ESRT.US,D,20140224,000000,12.3874,12.471,12.3302,12.3795,346656.08834484,0
+ESRT.US,D,20140225,000000,12.3716,12.4967,12.3549,12.4307,348872.33360297,0
+ESRT.US,D,20140226,000000,12.479,12.5224,12.3795,12.4474,399188.1060435,0
+ESRT.US,D,20140227,000000,12.4209,12.5449,12.4209,12.5381,361458.12950993,0
+ESRT.US,D,20140228,000000,12.5862,12.7951,12.4199,12.6858,555169.94477376,0
+ESRT.US,D,20140303,000000,12.6012,12.7282,12.4396,12.5046,274074.30994868,0
+ESRT.US,D,20140304,000000,12.5952,12.8591,12.5705,12.7134,808841.19427698,0
+ESRT.US,D,20140305,000000,12.6957,12.7134,12.5124,12.6602,389044.95149752,0
+ESRT.US,D,20140306,000000,12.6858,12.6858,12.4642,12.4967,300184.98873641,0
+ESRT.US,D,20140307,000000,12.5124,12.5124,12.215,12.3716,302597.17322258,0
+ESRT.US,D,20140310,000000,12.3795,12.5124,12.3302,12.3637,441499.81177997,0
+ESRT.US,D,20140311,000000,12.3549,12.5046,12.3066,12.3795,366864.22479142,0
+ESRT.US,D,20140312,000000,12.3016,12.4356,12.2602,12.3342,348438.83075128,0
+ESRT.US,D,20140313,000000,12.3755,12.5184,12.2602,12.3598,496256.19657004,0
+ESRT.US,D,20140314,000000,12.3253,12.4681,12.2405,12.3342,336526.13177794,0
+ESRT.US,D,20140317,000000,12.3598,12.5411,12.342,12.4258,192302.67718858,0
+ESRT.US,D,20140318,000000,12.4513,12.5498,12.3834,12.477,602467.44091913,0
+ESRT.US,D,20140319,000000,12.4603,12.5094,12.3598,12.3913,235836.71883469,0
+ESRT.US,D,20140320,000000,12.3667,12.4513,12.2839,12.3342,198831.61592197,0
+ESRT.US,D,20140321,000000,12.4425,12.5835,12.3834,12.5755,671122.31292113,0
+ESRT.US,D,20140324,000000,12.5755,12.5755,12.3913,12.5411,224764.62960653,0
+ESRT.US,D,20140325,000000,12.5588,12.5755,12.4681,12.5184,245170.73573948,0
+ESRT.US,D,20140326,000000,12.5755,12.5755,12.2839,12.3667,533613.58400158,0
+ESRT.US,D,20140327,000000,12.3342,12.5351,12.3342,12.4927,657267.48056311,0
+ESRT.US,D,20140328,000000,12.483,12.6069,12.4012,12.5262,424589.1396478,0
+ESRT.US,D,20140331,000000,12.5588,12.5835,12.3509,12.5835,613924.30199923,0
+ESRT.US,D,20140401,000000,12.6257,12.809,12.5262,12.7666,660095.90900522,0
+ESRT.US,D,20140402,000000,12.7764,12.7764,12.5755,12.7666,340586.03319216,0
+ESRT.US,D,20140403,000000,12.802,12.8572,12.5755,12.6257,494973.9621399,0
+ESRT.US,D,20140404,000000,12.7104,12.8247,12.5094,12.5498,508769.91120659,0
+ESRT.US,D,20140407,000000,12.5007,12.6346,12.4927,12.5588,317871.29594746,0
+ESRT.US,D,20140408,000000,12.5835,12.5835,12.3667,12.4258,1144044.4824583,0
+ESRT.US,D,20140409,000000,12.4425,12.4927,12.3834,12.4425,312462.15497849,0
+ESRT.US,D,20140410,000000,12.4159,12.477,12.3253,12.408,527696.82845219,0
+ESRT.US,D,20140411,000000,12.3598,12.4681,12.3096,12.408,618460.34588988,0
+ESRT.US,D,20140414,000000,12.408,12.4681,12.2505,12.342,542663.33674133,0
+ESRT.US,D,20140415,000000,12.3667,12.4356,12.1598,12.3598,322199.21786014,0
+ESRT.US,D,20140416,000000,12.4159,12.5835,12.3598,12.5588,398446.98875609,0
+ESRT.US,D,20140417,000000,12.5094,12.7015,12.4159,12.5982,707411.67927547,0
+ESRT.US,D,20140421,000000,12.5351,12.7104,12.477,12.7015,478230.80281927,0
+ESRT.US,D,20140422,000000,12.7429,12.9252,12.5835,12.8572,1170539.9330981,0
+ESRT.US,D,20140423,000000,12.8404,12.9763,12.5982,12.8168,888203.68823841,0
+ESRT.US,D,20140424,000000,12.8247,12.9005,12.6257,12.7666,800610.73147003,0
+ESRT.US,D,20140425,000000,12.7577,12.8247,12.6425,12.6583,656564.9419838,0
+ESRT.US,D,20140428,000000,12.673,12.8247,12.5912,12.7666,460843.98821068,0
+ESRT.US,D,20140429,000000,12.8247,12.8247,12.6257,12.7015,325161.65655148,0
+ESRT.US,D,20140430,000000,12.6927,12.7577,12.5262,12.7429,657059.35858514,0
+ESRT.US,D,20140501,000000,12.7174,12.8335,12.5588,12.7853,634857.31206666,0
+ESRT.US,D,20140502,000000,12.7764,13.0837,12.7252,12.9665,828576.23393461,0
+ESRT.US,D,20140505,000000,12.9172,12.9665,12.7174,12.7666,385493.6798929,0
+ESRT.US,D,20140506,000000,12.7666,12.9094,12.7174,12.809,597921.24473686,0
+ESRT.US,D,20140507,000000,12.9409,13.3271,12.7666,13.1753,1442262.9723102,0
+ESRT.US,D,20140508,000000,13.2728,13.6413,13.2344,13.4659,1242325.771832,0
+ESRT.US,D,20140509,000000,13.401,13.7338,13.3733,13.6915,1251615.1186538,0
+ESRT.US,D,20140512,000000,13.7437,14.0421,13.5851,13.9486,1138343.9707202,0
+ESRT.US,D,20140513,000000,13.9486,14.2519,13.9486,13.9997,1237125.7680703,0
+ESRT.US,D,20140514,000000,14.0421,14.2332,14.0155,14.1928,1905178.0280089,0
+ESRT.US,D,20140515,000000,14.1741,14.2008,13.8254,14.0155,1582098.6064664,0
+ESRT.US,D,20140516,000000,14.0324,14.1831,13.8481,14.1082,884490.9951972,0
+ESRT.US,D,20140519,000000,14.0254,14.2076,13.9565,14.0825,721536.56259028,0
+ESRT.US,D,20140520,000000,14.0766,14.1003,13.8324,13.991,1110550.0419837,0
+ESRT.US,D,20140521,000000,13.991,13.991,13.7752,13.8166,637565.94346779,0
+ESRT.US,D,20140522,000000,13.8166,13.918,13.7752,13.8166,874373.22138024,0
+ESRT.US,D,20140523,000000,13.7979,13.8835,13.7437,13.8412,670627.89631981,0
+ESRT.US,D,20140527,000000,13.9349,13.9643,13.7594,13.8254,1183264.8154,0
+ESRT.US,D,20140528,000000,13.8077,13.9416,13.7752,13.8658,1471131.0134988,0
+ESRT.US,D,20140529,000000,13.9643,13.9733,13.6314,13.7338,993749.95748714,0
+ESRT.US,D,20140530,000000,13.7979,13.918,13.5329,13.6511,11258453.829982,0
+ESRT.US,D,20140602,000000,13.6314,13.8324,13.6314,13.7437,808555.91488279,0
+ESRT.US,D,20140603,000000,13.725,14.0501,13.6669,14.0324,682978.15906146,0
+ESRT.US,D,20140604,000000,14.0155,14.0589,13.8738,13.9565,482533.34400292,0
+ESRT.US,D,20140605,000000,13.9416,14.4431,13.9416,14.3061,1136050.5680459,0
+ESRT.US,D,20140606,000000,14.3898,14.3987,14.2609,14.2993,749903.0805734,0
+ESRT.US,D,20140609,000000,14.3061,14.4155,14.2008,14.2253,661941.59561963,0
+ESRT.US,D,20140610,000000,14.1574,14.2076,13.9733,13.9997,548260.29510507,0
+ESRT.US,D,20140611,000000,14.0204,14.0539,13.8117,13.8441,488660.25198861,0
+ESRT.US,D,20140612,000000,13.8599,13.8599,13.6156,13.7102,455106.92822274,0
+ESRT.US,D,20140613,000000,13.7624,13.986,13.5999,13.9593,391212.46575592,0
+ESRT.US,D,20140616,000000,13.8776,13.9032,13.7467,13.8363,288569.7519072,0
+ESRT.US,D,20140617,000000,13.794,13.8195,13.6866,13.7023,367373.86983017,0
+ESRT.US,D,20140618,000000,13.7191,13.7851,13.6866,13.7772,292942.34390296,0
+ESRT.US,D,20140619,000000,13.8117,13.9693,13.794,13.9456,331458.10780702,0
+ESRT.US,D,20140620,000000,13.9122,14.1357,13.8599,14.0127,1420310.6721652,0
+ESRT.US,D,20140623,000000,14.113,14.1279,13.9771,14.0372,304815.44893901,0
+ESRT.US,D,20140624,000000,13.9958,14.1042,13.8865,14.0127,392553.5834774,0
+ESRT.US,D,20140625,000000,13.9319,13.986,13.7772,13.8363,364753.56336603,0
+ESRT.US,D,20140626,000000,13.8018,13.8284,13.7023,13.8117,377904.84191559,0
+ESRT.US,D,20140627,000000,13.7023,14.0796,13.6442,13.9219,3306623.7119074,0
+ESRT.US,D,20140630,000000,13.8195,13.9456,13.728,13.8117,613307.04266944,0
+ESRT.US,D,20140701,000000,13.8599,14.0127,13.8195,13.9319,536068.4081125,0
+ESRT.US,D,20140702,000000,13.9771,13.9771,13.728,13.9386,428648.02583286,0
+ESRT.US,D,20140703,000000,13.8955,13.9386,13.7703,13.8521,350927.15742451,0
+ESRT.US,D,20140707,000000,13.7624,13.9456,13.7624,13.9319,354135.28157277,0
+ESRT.US,D,20140708,000000,13.9032,14.0638,13.9032,14.0127,342081.46574609,0
+ESRT.US,D,20140709,000000,14.0284,14.0539,13.8599,13.9456,285192.08448907,0
+ESRT.US,D,20140710,000000,13.7191,13.9593,13.7191,13.8195,411693.69884678,0
+ESRT.US,D,20140711,000000,13.8195,13.9122,13.7102,13.7467,287474.31964265,0
+ESRT.US,D,20140714,000000,13.8117,13.8599,13.7545,13.8195,307636.770777,0
+ESRT.US,D,20140715,000000,13.8117,13.8441,13.7368,13.8195,351217.51296452,0
+ESRT.US,D,20140716,000000,13.8865,13.8865,13.7467,13.8195,229561.58739152,0
+ESRT.US,D,20140717,000000,13.7545,13.8284,13.6255,13.6866,446603.36877153,0
+ESRT.US,D,20140718,000000,13.6068,13.7772,13.5703,13.7368,525741.49708841,0
+ESRT.US,D,20140721,000000,13.6442,13.7545,13.5615,13.6442,371951.53811641,0
+ESRT.US,D,20140722,000000,13.6934,13.7851,13.661,13.7703,360346.4535788,0
+ESRT.US,D,20140723,000000,13.8117,13.9032,13.7368,13.8521,262229.63132912,0
+ESRT.US,D,20140724,000000,13.9219,13.9219,13.7467,13.8018,242254.99758955,0
+ESRT.US,D,20140725,000000,13.7191,13.8599,13.6442,13.728,337024.60929592,0
+ESRT.US,D,20140728,000000,13.6068,13.8521,13.5999,13.7703,435497.77698106,0
+ESRT.US,D,20140729,000000,13.7467,13.8599,13.653,13.728,345775.88466239,0
+ESRT.US,D,20140730,000000,13.8117,13.8117,13.5615,13.661,207932.13011976,0
+ESRT.US,D,20140731,000000,13.5792,13.8018,13.5703,13.592,570196.3515834,0
+ESRT.US,D,20140801,000000,13.6068,13.8117,13.592,13.6442,1352049.7090777,0
+ESRT.US,D,20140804,000000,13.728,13.8195,13.5792,13.7851,399147.49687707,0
+ESRT.US,D,20140805,000000,13.7545,13.8195,13.6068,13.6442,644114.17155522,0
+ESRT.US,D,20140806,000000,13.5182,13.5999,13.1911,13.2925,4354874.2164362,0
+ESRT.US,D,20140807,000000,13.3015,13.6255,13.3015,13.4591,2535782.5451209,0
+ESRT.US,D,20140808,000000,13.4117,13.5279,13.4117,13.4501,941327.58453785,0
+ESRT.US,D,20140811,000000,13.5102,13.7102,13.4334,13.6343,1128923.6593368,0
+ESRT.US,D,20140812,000000,13.6255,13.7102,13.4778,13.5182,910274.77019514,0
+ESRT.US,D,20140813,000000,13.5418,13.6934,13.5418,13.6699,975387.50765498,0
+ESRT.US,D,20140814,000000,13.6699,13.7772,13.653,13.7368,587643.06471249,0
+ESRT.US,D,20140815,000000,13.8521,13.8955,13.7368,13.8018,689985.2707296,0
+ESRT.US,D,20140818,000000,13.8955,13.9219,13.7703,13.8018,365821.58444323,0
+ESRT.US,D,20140819,000000,13.8018,13.8698,13.7624,13.7624,624348.67502277,0
+ESRT.US,D,20140820,000000,13.728,13.9693,13.661,13.9122,1504791.9515557,0
+ESRT.US,D,20140821,000000,13.9219,14.0284,13.8955,13.9386,370648.99910304,0
+ESRT.US,D,20140822,000000,13.9593,13.9958,13.7023,13.7851,420840.91358596,0
+ESRT.US,D,20140825,000000,13.8599,13.9319,13.794,13.8363,230201.18176286,0
+ESRT.US,D,20140826,000000,13.9122,13.9386,13.7772,13.8441,344032.73619322,0
+ESRT.US,D,20140827,000000,13.8363,13.8599,13.728,13.7624,119425.46710662,0
+ESRT.US,D,20140828,000000,13.7467,13.794,13.653,13.6866,300808.33944116,0
+ESRT.US,D,20140829,000000,13.6699,13.7703,13.6068,13.7624,339505.82936503,0
+ESRT.US,D,20140902,000000,13.7772,13.8018,13.653,13.7772,406481.51233501,0
+ESRT.US,D,20140903,000000,13.7772,13.7772,13.6156,13.653,935334.6868014,0
+ESRT.US,D,20140904,000000,13.6787,13.8284,13.6156,13.7023,776458.42973358,0
+ESRT.US,D,20140905,000000,13.661,13.7624,13.5792,13.6866,412917.04998558,0
+ESRT.US,D,20140908,000000,13.661,13.8521,13.661,13.8195,253230.64004741,0
+ESRT.US,D,20140909,000000,13.794,13.8363,13.653,13.6866,238380.88311176,0
+ESRT.US,D,20140910,000000,13.6442,13.6866,13.3833,13.5102,275156.54423415,0
+ESRT.US,D,20140911,000000,13.4541,13.6028,13.3693,13.5743,818536.63276304,0
+ESRT.US,D,20140912,000000,13.5654,13.5654,13.2286,13.2286,377015.50117069,0
+ESRT.US,D,20140915,000000,13.2137,13.2137,13.0847,13.0985,338503.79818327,0
+ESRT.US,D,20140916,000000,13.1084,13.1271,12.9321,13.062,427690.66473418,0
+ESRT.US,D,20140917,000000,13.069,13.2512,13.062,13.1173,330975.87395562,0
+ESRT.US,D,20140918,000000,13.1271,13.1695,13.0907,13.137,269719.99207783,0
+ESRT.US,D,20140919,000000,13.1557,13.3369,12.9773,13.1842,1283510.5732,0
+ESRT.US,D,20140922,000000,13.1625,13.1625,12.808,12.8237,424570.86552291,0
+ESRT.US,D,20140923,000000,12.8158,12.9773,12.7085,12.7479,482616.59279411,0
+ESRT.US,D,20140924,000000,12.7745,12.8995,12.5715,12.7843,316866.21907822,0
+ESRT.US,D,20140925,000000,12.7745,12.801,12.6563,12.6563,463551.60438263,0
+ESRT.US,D,20140926,000000,12.6306,12.8158,12.6228,12.7843,429443.96549496,0
+ESRT.US,D,20140929,000000,12.6986,12.7085,12.5055,12.6799,754149.78415321,0
+ESRT.US,D,20140930,000000,12.67,12.7085,12.5458,12.6406,473542.4745545,0
+ESRT.US,D,20141001,000000,12.604,12.6986,12.48,12.5458,480876.49001243,0
+ESRT.US,D,20141002,000000,12.5134,12.6631,12.3854,12.5538,373828.69683481,0
+ESRT.US,D,20141003,000000,12.6631,12.7085,12.4543,12.5715,246318.95992039,0
+ESRT.US,D,20141006,000000,12.5628,12.6897,12.4543,12.6306,278610.35383934,0
+ESRT.US,D,20141007,000000,12.5952,12.6897,12.4543,12.5311,730149.76679087,0
+ESRT.US,D,20141008,000000,12.5224,12.6306,12.4386,12.5952,1452228.461753,0
+ESRT.US,D,20141009,000000,12.604,12.801,12.5055,12.5311,580802.45062673,0
+ESRT.US,D,20141010,000000,12.48,12.8158,12.48,12.5381,551917.15054242,0
+ESRT.US,D,20141013,000000,12.5538,12.74,12.5538,12.5628,617073.54285617,0
+ESRT.US,D,20141014,000000,12.6563,12.8325,12.6563,12.74,559703.95820608,0
+ESRT.US,D,20141015,000000,12.6306,12.8237,12.4543,12.6631,500983.10354293,0
+ESRT.US,D,20141016,000000,12.5628,12.8158,12.5628,12.67,475735.36954192,0
+ESRT.US,D,20141017,000000,12.7646,12.7646,12.4642,12.7557,501506.96178992,0
+ESRT.US,D,20141020,000000,12.6986,12.9675,12.6563,12.9675,426799.29353095,0
+ESRT.US,D,20141021,000000,13.0523,13.2206,12.9862,13.2206,640877.62099045,0
+ESRT.US,D,20141022,000000,13.2206,13.4304,13.2206,13.269,769843.19652153,0
+ESRT.US,D,20141023,000000,13.3773,13.4157,13.2206,13.3034,468730.2883321,0
+ESRT.US,D,20141024,000000,13.3448,13.3693,13.1557,13.2374,275205.27523387,0
+ESRT.US,D,20141027,000000,13.1695,13.2778,13.0433,13.2601,370707.88239438,0
+ESRT.US,D,20141028,000000,13.2601,13.4058,13.2039,13.387,446731.2876458,0
+ESRT.US,D,20141029,000000,13.3448,13.4236,13.0749,13.396,598390.28060918,0
+ESRT.US,D,20141030,000000,13.2137,13.387,13.1842,13.387,982302.23346948,0
+ESRT.US,D,20141031,000000,13.4157,13.4461,13.3309,13.4304,1394098.4704615,0
+ESRT.US,D,20141103,000000,13.4374,13.5566,13.387,13.5073,775910.20598671,0
+ESRT.US,D,20141104,000000,13.463,13.5654,13.3616,13.4236,497135.38502332,0
+ESRT.US,D,20141105,000000,13.4827,13.5073,13.4058,13.4995,567545.58824443,0
+ESRT.US,D,20141106,000000,13.4995,13.6127,13.4058,13.4157,542466.38228414,0
+ESRT.US,D,20141107,000000,13.4236,13.4304,13.269,13.3369,470797.29490357,0
+ESRT.US,D,20141110,000000,13.3448,13.5309,13.2443,13.4827,1148874.9428056,0
+ESRT.US,D,20141111,000000,13.4827,13.4827,13.3309,13.4541,522649.10906448,0
+ESRT.US,D,20141112,000000,13.4304,13.4541,13.3448,13.4304,677110.13451179,0
+ESRT.US,D,20141113,000000,13.4236,13.5231,13.3616,13.4728,940633.16779182,0
+ESRT.US,D,20141114,000000,13.6304,13.791,13.4461,13.4995,1426369.5597972,0
+ESRT.US,D,20141117,000000,13.4827,13.6216,13.4541,13.6127,946819.97429801,0
+ESRT.US,D,20141118,000000,13.6502,13.7151,13.5566,13.6747,640125.33618227,0
+ESRT.US,D,20141119,000000,13.6403,13.6826,13.463,13.6502,817666.5813722,0
+ESRT.US,D,20141120,000000,13.6403,13.7752,13.6028,13.7427,843398.57968293,0
+ESRT.US,D,20141121,000000,13.8845,13.9377,13.6747,13.9102,1201668.8896278,0
+ESRT.US,D,20141124,000000,13.9583,14.0027,13.8845,13.9583,772220.86321622,0
+ESRT.US,D,20141125,000000,14.0107,14.0352,13.9436,13.9673,1080767.2793213,0
+ESRT.US,D,20141126,000000,14.0027,14.1879,13.9752,14.1426,1184049.5875413,0
+ESRT.US,D,20141128,000000,14.1791,14.2883,14.1032,14.1032,410774.91645622,0
+ESRT.US,D,20141201,000000,14.12,14.1426,14.0027,14.053,1220851.6446219,0
+ESRT.US,D,20141202,000000,14.0618,14.1879,14.0441,14.1347,596328.35018351,0
+ESRT.US,D,20141203,000000,14.112,14.2392,14.0796,14.1524,924800.66902848,0
+ESRT.US,D,20141204,000000,14.1426,14.2215,14.053,14.1524,872652.40795262,0
+ESRT.US,D,20141205,000000,14.1426,14.2883,14.1032,14.2125,545117.1456231,0
+ESRT.US,D,20141208,000000,14.2125,14.3367,14.2125,14.313,587253.21671472,0
+ESRT.US,D,20141209,000000,14.2392,14.3879,14.1791,14.379,988398.68458033,0
+ESRT.US,D,20141210,000000,14.3456,14.6479,14.3297,14.6332,927187.47278562,0
+ESRT.US,D,20141211,000000,14.6686,14.8145,14.5101,14.5356,646716.20389447,0
+ESRT.US,D,20141212,000000,14.6312,14.8145,14.6075,14.6154,1079673.8775151,0
+ESRT.US,D,20141215,000000,14.644,14.713,14.3918,14.4932,716049.24897593,0
+ESRT.US,D,20141216,000000,14.5199,14.6765,14.4755,14.5435,820706.17747976,0
+ESRT.US,D,20141217,000000,14.6075,14.9848,14.6075,14.9769,1024718.5078095,0
+ESRT.US,D,20141218,000000,14.9986,15.0252,14.713,14.8736,1693625.5907017,0
+ESRT.US,D,20141219,000000,14.909,15.0163,14.909,14.9277,2113447.2142102,0
+ESRT.US,D,20141222,000000,14.8903,14.9681,14.8489,14.9,691477.65759603,0
+ESRT.US,D,20141223,000000,14.8903,15.033,14.8736,14.9277,1059413.9643813,0
+ESRT.US,D,20141224,000000,14.9513,15.0517,14.8646,14.9434,341645.93243608,0
+ESRT.US,D,20141226,000000,14.9434,15.0941,14.8389,15.0607,581680.62385086,0
+ESRT.US,D,20141229,000000,15.0774,15.2212,14.7995,15.0517,996802.7515738,0
+ESRT.US,D,20141230,000000,14.9769,15.1208,14.8646,15.1208,819079.78036409,0
+ESRT.US,D,20141231,000000,15.1542,15.2123,14.8212,14.8646,572405.4902374,0
+ESRT.US,D,20150102,000000,14.9178,15.2537,14.9178,15.2212,649711.12991896,0
+ESRT.US,D,20150105,000000,15.2212,15.3157,15.1108,15.1769,852707.21585869,0
+ESRT.US,D,20150106,000000,15.1769,15.3227,15.1021,15.1769,911988.47701864,0
+ESRT.US,D,20150107,000000,15.1858,15.4142,15.1769,15.4142,491871.42182435,0
+ESRT.US,D,20150108,000000,15.5,15.5088,15.3227,15.3227,794513.26513001,0
+ESRT.US,D,20150109,000000,15.2813,15.4674,15.2813,15.3887,460551.60221234,0
+ESRT.US,D,20150112,000000,15.4399,15.4851,15.1621,15.2459,1344050.7185194,0
+ESRT.US,D,20150113,000000,15.2911,15.432,15.0774,15.2123,575326.30453313,0
+ESRT.US,D,20150114,000000,15.2035,15.3069,15.1542,15.2379,537465.36343783,0
+ESRT.US,D,20150115,000000,15.2626,15.3227,15.1542,15.1858,510915.09042345,0
+ESRT.US,D,20150116,000000,15.1108,15.2459,15.1108,15.2212,683440.08832965,0
+ESRT.US,D,20150120,000000,15.2212,15.3227,15.043,15.1385,348080.45485751,0
+ESRT.US,D,20150121,000000,15.0774,15.2212,15.0074,15.1858,776030.0030277,0
+ESRT.US,D,20150122,000000,15.2813,15.3718,15.1621,15.3718,4141688.2754091,0
+ESRT.US,D,20150123,000000,15.3818,15.5404,15.3314,15.5,751982.26989481,0
+ESRT.US,D,20150126,000000,15.4851,15.7521,15.4576,15.7432,869680.83219883,0
+ESRT.US,D,20150127,000000,15.696,15.7521,15.5826,15.6457,668398.45308259,0
+ESRT.US,D,20150128,000000,15.6457,15.7265,15.4576,15.4931,1145686.1080115,0
+ESRT.US,D,20150129,000000,15.4142,15.5265,15.3561,15.5265,771576.19269908,0
+ESRT.US,D,20150130,000000,15.4931,15.5088,15.3641,15.3887,1057821.069828,0
+ESRT.US,D,20150202,000000,15.5088,15.5088,14.9434,15.1542,1299099.4169648,0
+ESRT.US,D,20150203,000000,15.1956,15.3975,15.1208,15.3975,1387492.3743118,0
+ESRT.US,D,20150204,000000,15.4142,15.5591,15.3157,15.3483,1803534.2996546,0
+ESRT.US,D,20150205,000000,15.3483,15.76,15.3483,15.7432,436822.65103596,0
+ESRT.US,D,20150206,000000,15.7205,15.7689,15.2537,15.3227,644330.41536649,0
+ESRT.US,D,20150209,000000,15.2911,15.4142,15.1296,15.2714,641533.45902836,0
+ESRT.US,D,20150210,000000,15.3227,15.3227,15.0163,15.1108,995555.03493513,0
+ESRT.US,D,20150211,000000,15.0862,15.1858,14.9769,15.1296,686194.40504301,0
+ESRT.US,D,20150212,000000,15.1858,15.5177,15.169,15.432,668459.36683224,0
+ESRT.US,D,20150213,000000,15.4477,15.4477,15.1108,15.2459,740411.70314867,0
+ESRT.US,D,20150217,000000,15.2537,15.432,15.1454,15.3157,460626.72917024,0
+ESRT.US,D,20150218,000000,15.3227,15.3718,15.169,15.3561,696168.01631914,0
+ESRT.US,D,20150219,000000,15.2911,15.5739,15.1296,15.432,1425974.6356537,0
+ESRT.US,D,20150220,000000,15.3561,15.4399,15.1208,15.2123,1075505.3465808,0
+ESRT.US,D,20150223,000000,15.1621,15.3157,15.1621,15.2123,601067.43990631,0
+ESRT.US,D,20150224,000000,15.169,15.2123,14.9681,15.0941,630728.37506952,0
+ESRT.US,D,20150225,000000,15.1108,15.298,15.0705,15.2035,570342.54458256,0
+ESRT.US,D,20150226,000000,15.3887,15.4232,14.9769,15.0607,674699.98048394,0
+ESRT.US,D,20150227,000000,15.033,15.043,14.8212,14.9681,1098561.2008235,0
+ESRT.US,D,20150302,000000,14.9513,15.2035,14.909,14.9917,776359.95250497,0
+ESRT.US,D,20150303,000000,14.9848,15.2459,14.9355,15.2212,802019.86954528,0
+ESRT.US,D,20150304,000000,15.1956,15.2212,14.9592,15.043,555217.66054432,0
+ESRT.US,D,20150305,000000,15.1769,15.1769,14.8558,14.9277,498807.46745123,0
+ESRT.US,D,20150306,000000,14.7681,14.8389,14.58,14.7217,957530.6419449,0
+ESRT.US,D,20150309,000000,14.7582,14.9917,14.704,14.9769,1266179.5961953,0
+ESRT.US,D,20150310,000000,14.9513,14.9986,14.8075,14.9178,703274.62044503,0
+ESRT.US,D,20150311,000000,14.904,15.0834,14.8342,14.9395,1092259.6734221,0
+ESRT.US,D,20150312,000000,15.039,15.4556,15.0124,15.304,1223594.7938145,0
+ESRT.US,D,20150313,000000,15.297,15.3296,15.0911,15.236,1600546.3355481,0
+ESRT.US,D,20150316,000000,15.236,15.4556,15.236,15.3798,1794847.9989544,0
+ESRT.US,D,20150317,000000,15.3699,15.4832,15.1661,15.2429,1373998.9635351,0
+ESRT.US,D,20150318,000000,15.2272,15.7028,15.1828,15.6378,892303.18358989,0
+ESRT.US,D,20150319,000000,15.5739,15.8152,15.5739,15.7521,2420242.3600129,0
+ESRT.US,D,20150320,000000,15.8565,16.1372,15.7344,16.1087,3066347.3959525,0
+ESRT.US,D,20150323,000000,16.1185,16.2791,16.0092,16.1087,892303.18358989,0
+ESRT.US,D,20150324,000000,16.025,16.211,15.9314,16.0664,1144981.5389738,0
+ESRT.US,D,20150325,000000,16.1008,16.1087,15.8378,15.9314,773794.46841552,0
+ESRT.US,D,20150326,000000,15.958,16.0013,15.8289,15.958,1468619.3365548,0
+ESRT.US,D,20150327,000000,15.9403,16.0171,15.8654,15.9314,1007166.2108477,0
+ESRT.US,D,20150330,000000,15.9846,16.1707,15.9403,16.0664,695883.7521541,0
+ESRT.US,D,20150331,000000,16.1629,16.22,15.8822,15.9846,2031167.9668696,0
+ESRT.US,D,20150401,000000,15.958,16.0505,15.7108,15.8063,687531.46184784,0
+ESRT.US,D,20150402,000000,15.8378,16.0584,15.8378,16.0092,1108261.7154553,0
+ESRT.US,D,20150406,000000,16.0171,16.1275,15.958,16.0171,790624.93744398,0
+ESRT.US,D,20150407,000000,16.025,16.0348,15.8565,15.8565,383470.32817534,0
+ESRT.US,D,20150408,000000,15.8654,16.1462,15.7265,16.0348,717894.93559033,0
+ESRT.US,D,20150409,000000,15.9846,16.0505,15.628,15.6447,713783.25748893,0
+ESRT.US,D,20150410,000000,15.7265,15.958,15.6783,15.7964,908075.78383275,0
+ESRT.US,D,20150413,000000,15.7689,15.8289,15.5816,15.695,1073540.8781544,0
+ESRT.US,D,20150414,000000,15.7205,15.8211,15.6447,15.695,653398.44223114,0
+ESRT.US,D,20150415,000000,15.76,15.76,15.4654,15.4832,471720.13821078,0
+ESRT.US,D,20150416,000000,15.4458,15.5325,15.3621,15.4654,478402.37654745,0
+ESRT.US,D,20150417,000000,15.3867,15.5157,15.2429,15.2517,527122.20874715,0
+ESRT.US,D,20150420,000000,15.2882,15.4654,15.236,15.2882,495853.15059318,0
+ESRT.US,D,20150421,000000,15.3541,15.4743,15.2882,15.3867,508421.68760443,0
+ESRT.US,D,20150422,000000,15.3867,15.5394,15.304,15.3965,1228121.7006428,0
+ESRT.US,D,20150423,000000,15.3699,15.431,15.2596,15.297,515705.95683347,0
+ESRT.US,D,20150424,000000,15.297,15.5245,15.2429,15.5068,595498.9079591,0
+ESRT.US,D,20150427,000000,15.499,15.5591,15.3384,15.3699,607266.42916242,0
+ESRT.US,D,20150428,000000,15.3798,15.3798,15.2429,15.2596,811453.37890783,0
+ESRT.US,D,20150429,000000,15.1355,15.3867,15.1266,15.3127,1044949.9945267,0
+ESRT.US,D,20150430,000000,15.2517,15.3217,15.0834,15.297,2428243.3810294,0
+ESRT.US,D,20150501,000000,15.3127,15.3699,15.2272,15.2685,596795.35559748,0
+ESRT.US,D,20150504,000000,15.2882,15.4132,15.2182,15.2596,608563.89202999,0
+ESRT.US,D,20150505,000000,15.2093,15.2093,14.9946,15.0834,1006108.3420621,0
+ESRT.US,D,20150506,000000,15.0834,15.1266,14.8342,15.0213,860558.99818866,0
+ESRT.US,D,20150507,000000,14.9484,15.236,14.9139,15.1592,654264.43270534,0
+ESRT.US,D,20150508,000000,15.2783,15.4743,15.2596,15.2882,409791.15939935,0
+ESRT.US,D,20150511,000000,15.297,15.3127,15.1512,15.2429,1062010.9205748,0
+ESRT.US,D,20150512,000000,15.2005,15.304,14.904,15.304,1033405.8237388,0
+ESRT.US,D,20150513,000000,15.3463,15.431,15.1266,15.1828,1059658.6346092,0
+ESRT.US,D,20150514,000000,15.2182,15.3798,15.1729,15.3798,1712820.5284458,0
+ESRT.US,D,20150515,000000,15.4044,15.499,15.3384,15.4832,1008135.7546963,0
+ESRT.US,D,20150518,000000,15.4212,15.4911,15.3463,15.3867,400399.27443239,0
+ESRT.US,D,20150519,000000,15.3621,15.4132,15.3296,15.3798,518532.35481726,0
+ESRT.US,D,20150520,000000,15.3867,15.4458,15.3127,15.4044,402961.71283436,0
+ESRT.US,D,20150521,000000,15.3965,15.4556,15.3217,15.4212,553482.63390844,0
+ESRT.US,D,20150522,000000,15.3699,15.5394,15.3384,15.4654,517825.75532131,0
+ESRT.US,D,20150526,000000,15.431,15.4743,15.3296,15.4044,726990.37364234,0
+ESRT.US,D,20150527,000000,15.4044,15.6447,15.3965,15.6093,697888.82974676,0
+ESRT.US,D,20150528,000000,15.5994,15.6871,15.4458,15.6604,957804.75381834,0
+ESRT.US,D,20150529,000000,15.6537,15.7028,15.3296,15.3621,1911479.5554103,0
+ESRT.US,D,20150601,000000,15.3798,15.499,15.297,15.4132,1009171.2884404,0
+ESRT.US,D,20150602,000000,15.4044,15.4132,15.2596,15.3217,518090.73013229,0
+ESRT.US,D,20150603,000000,15.304,15.304,15.1079,15.2596,596676.57378567,0
+ESRT.US,D,20150604,000000,15.2093,15.2517,15.1661,15.1926,464042.97529649,0
+ESRT.US,D,20150605,000000,15.0577,15.1512,14.9484,15.0911,457334.34100163,0
+ESRT.US,D,20150608,000000,15.039,15.1926,14.9946,15.1355,460156.67806877,0
+ESRT.US,D,20150609,000000,15.1168,15.1661,14.9946,15.039,727867.53163731,0
+ESRT.US,D,20150610,000000,15.0991,15.1592,14.9946,15.1168,747853.33289765,0
+ESRT.US,D,20150611,000000,15.2143,15.2843,15.0951,15.2242,998480.92537668,0
+ESRT.US,D,20150612,000000,15.1966,15.301,15.0951,15.2556,979284.97240346,0
+ESRT.US,D,20150615,000000,15.1631,15.2656,14.8813,14.9848,1488075.1881933,0
+ESRT.US,D,20150616,000000,14.9759,15.103,14.9267,14.9759,1165980.5389367,0
+ESRT.US,D,20150617,000000,14.9582,15.1118,14.9355,15.1118,537953.68866419,0
+ESRT.US,D,20150618,000000,15.1118,15.4881,15.1118,15.4803,1190345.0235677,0
+ESRT.US,D,20150619,000000,15.4626,15.5305,15.3511,15.3758,1498734.0791529,0
+ESRT.US,D,20150622,000000,15.3758,15.4448,15.1966,15.1966,761663.49517261,0
+ESRT.US,D,20150623,000000,15.1779,15.2143,15.0617,15.0862,1441728.9617715,0
+ESRT.US,D,20150624,000000,15.0714,15.103,14.7888,14.7968,771855.38071831,0
+ESRT.US,D,20150625,000000,14.7968,14.8726,14.6568,14.7011,810037.13422846,0
+ESRT.US,D,20150626,000000,14.6923,14.7888,14.6115,14.6923,7655880.6653968,0
+ESRT.US,D,20150629,000000,14.6568,14.8192,14.5307,14.5396,826316.33382258,0
+ESRT.US,D,20150630,000000,14.6568,14.6923,14.4884,14.5662,1542013.2982797,0
+ESRT.US,D,20150701,000000,14.5396,14.6646,14.5051,14.6568,1267644.5718743,0
+ESRT.US,D,20150702,000000,14.7267,14.8469,14.6026,14.6833,1054594.6715548,0
+ESRT.US,D,20150706,000000,14.6568,14.7357,14.5583,14.641,1466055.8829237,0
+ESRT.US,D,20150707,000000,14.7188,15.034,14.7188,14.9759,3261932.309018,0
+ESRT.US,D,20150708,000000,14.8991,15.1552,14.8893,14.9671,837796.5451734,0
+ESRT.US,D,20150709,000000,15.0074,15.0862,14.9582,15.0252,866256.46423931,0
+ESRT.US,D,20150710,000000,15.0784,15.2399,15.0714,15.1552,885465.61519162,0
+ESRT.US,D,20150713,000000,15.1966,15.3511,15.0862,15.1552,654493.87449569,0
+ESRT.US,D,20150714,000000,15.1305,15.1699,15.0074,15.0617,334232.72910361,0
+ESRT.US,D,20150715,000000,15.0527,15.0862,14.8991,15.0074,441146.512032,0
+ESRT.US,D,20150716,000000,15.1118,15.232,14.9976,15.1631,655550.72805213,0
+ESRT.US,D,20150717,000000,15.1631,15.2055,15.0439,15.103,357816.50251,0
+ESRT.US,D,20150720,000000,15.0862,15.103,14.9759,15.0714,276531.16451793,0
+ESRT.US,D,20150721,000000,15.0527,15.1779,14.9759,14.9848,520970.93526161,0
+ESRT.US,D,20150722,000000,14.9976,15.1118,14.9434,15.0951,493097.81865066,0
+ESRT.US,D,20150723,000000,15.0784,15.1385,14.7454,14.8115,580941.53702177,0
+ESRT.US,D,20150724,000000,14.8192,14.8893,14.7651,14.837,304291.59069202,0
+ESRT.US,D,20150727,000000,14.837,14.8991,14.7454,14.8272,349150.50639304,0
+ESRT.US,D,20150728,000000,14.8548,14.9503,14.7741,14.9267,836857.45819961,0
+ESRT.US,D,20150729,000000,14.9355,14.9503,14.7651,14.8813,1112220.0939535,0
+ESRT.US,D,20150730,000000,14.8115,15.1877,14.8045,14.9976,1269166.4003865,0
+ESRT.US,D,20150731,000000,15.0527,15.2556,15.034,15.1779,1107181.5116282,0
+ESRT.US,D,20150803,000000,15.2556,15.2843,15.1463,15.232,571232.90055662,0
+ESRT.US,D,20150804,000000,15.2399,15.2743,15.0784,15.1779,479976.99697593,0
+ESRT.US,D,20150805,000000,15.1779,15.232,14.9907,15.0527,1329601.9771023,0
+ESRT.US,D,20150806,000000,15.0617,15.1217,14.837,15.0784,571394.32199319,0
+ESRT.US,D,20150807,000000,15.034,15.0617,14.837,15.0163,497314.06535564,0
+ESRT.US,D,20150810,000000,15.0784,15.0862,14.837,14.908,481149.58665669,0
+ESRT.US,D,20150811,000000,14.837,15.0617,14.837,15.0074,596243.07093399,0
+ESRT.US,D,20150812,000000,14.9759,15.0074,14.7968,14.9976,504693.7661258,0
+ESRT.US,D,20150813,000000,14.9671,15.1305,14.837,15.0527,196301.66485314,0
+ESRT.US,D,20150814,000000,15.0784,15.1699,14.9671,15.0714,439454.12502087,0
+ESRT.US,D,20150817,000000,15.0439,15.2143,14.9759,15.1699,503167.87669706,0
+ESRT.US,D,20150818,000000,15.1385,15.3177,15.0862,15.2931,517342.50624075,0
+ESRT.US,D,20150819,000000,15.2743,15.3591,15.1463,15.2656,644653.25823964,0
+ESRT.US,D,20150820,000000,15.1699,15.2478,15.0439,15.0862,566768.9379364,0
+ESRT.US,D,20150821,000000,14.9671,15.0074,14.7357,14.837,1193620.1528407,0
+ESRT.US,D,20150824,000000,14.2923,14.448,13.8993,14.0107,995311.37993652,0
+ESRT.US,D,20150825,000000,14.2845,14.318,13.6442,13.653,1015003.7799694,0
+ESRT.US,D,20150826,000000,13.7565,13.9358,13.6343,13.918,1754766.7516842,0
+ESRT.US,D,20150827,000000,14.0726,14.4115,13.9358,14.1908,1250660.8032426,0
+ESRT.US,D,20150828,000000,14.1456,14.2609,14.0628,14.2066,494972.94691073,0
+ESRT.US,D,20150831,000000,14.1988,14.1988,13.8314,13.8402,834632.07587905,0
+ESRT.US,D,20150901,000000,13.661,13.788,13.5319,13.6068,667260.38119329,0
+ESRT.US,D,20150902,000000,13.72,13.8156,13.653,13.7723,675342.62054277,0
+ESRT.US,D,20150903,000000,13.8235,14.0451,13.7969,14.0027,711772.0885213,0
+ESRT.US,D,20150904,000000,13.8915,13.9279,13.6255,13.72,543575.01252778,0
+ESRT.US,D,20150908,000000,13.8648,14.0027,13.8402,13.9673,497898.83735229,0
+ESRT.US,D,20150909,000000,14.053,14.0963,13.8993,13.9082,954335.71577574,0
+ESRT.US,D,20150910,000000,14.1908,14.2923,13.984,14.0796,936393.57081615,0
+ESRT.US,D,20150911,000000,14.0914,14.3229,14.0067,14.314,803299.05828795,0
+ESRT.US,D,20150914,000000,14.314,14.383,14.2589,14.3484,393375.91909768,0
+ESRT.US,D,20150915,000000,14.3653,14.6253,14.2963,14.6105,701458.37547629,0
+ESRT.US,D,20150916,000000,14.6174,14.7179,14.5376,14.7011,636908.07497157,0
+ESRT.US,D,20150917,000000,14.6824,15.0262,14.6174,14.7731,579591.28223784,0
+ESRT.US,D,20150918,000000,14.6174,14.8991,14.6007,14.6824,876007.74032921,0
+ESRT.US,D,20150921,000000,14.7444,14.8636,14.7179,14.7731,526091.7511489,0
+ESRT.US,D,20150922,000000,14.6459,14.7544,14.4755,14.5288,690854.30689128,0
+ESRT.US,D,20150923,000000,14.5642,14.8035,14.5563,14.7444,1169987.6484345,0
+ESRT.US,D,20150924,000000,14.6636,14.7731,14.5209,14.5829,1280297.372906,0
+ESRT.US,D,20150925,000000,14.6401,14.6726,14.4608,14.5288,1338715.6892792,0
+ESRT.US,D,20150928,000000,14.4687,14.5288,14.2726,14.4184,1621265.1322626,0
+ESRT.US,D,20150929,000000,14.4538,14.7347,14.3484,14.6401,1699345.3917938,0
+ESRT.US,D,20150930,000000,14.7641,14.8035,14.5918,14.6174,2243501.1154017,0
+ESRT.US,D,20151001,000000,14.6401,14.6913,14.4942,14.6636,1454887.3469253,0
+ESRT.US,D,20151002,000000,14.6312,14.6312,14.4095,14.6007,954191.55323489,0
+ESRT.US,D,20151005,000000,14.6312,14.9434,14.6312,14.9168,2223637.1416405,0
+ESRT.US,D,20151006,000000,14.9267,14.9671,14.8182,14.9267,562796.34623001,0
+ESRT.US,D,20151007,000000,14.9582,15.1227,14.8991,15.104,597755.76238364,0
+ESRT.US,D,20151008,000000,15.0714,15.3531,15.0262,15.3374,706002.54120023,0
+ESRT.US,D,20151009,000000,15.3374,15.3621,15.1985,15.2863,488690.70886343,0
+ESRT.US,D,20151012,000000,15.2863,15.4654,15.2863,15.2863,393253.07636922,0
+ESRT.US,D,20151013,000000,15.234,15.431,15.234,15.295,517471.44034418,0
+ESRT.US,D,20151014,000000,15.302,15.3286,15.0537,15.1395,1817267.3045133,0
+ESRT.US,D,20151015,000000,15.1719,15.3374,14.9986,15.302,1658565.6668611,0
+ESRT.US,D,20151016,000000,15.3454,15.3788,15.1473,15.2863,1308065.9209133,0
+ESRT.US,D,20151019,000000,15.2763,15.5,15.234,15.4556,1964899.8986248,0
+ESRT.US,D,20151020,000000,15.4458,15.4743,15.2763,15.3374,805958.95868935,0
+ESRT.US,D,20151021,000000,15.3454,15.4132,15.2409,15.2675,1191430.3035407,0
+ESRT.US,D,20151022,000000,15.295,15.3454,15.1798,15.2763,943007.78879904,0
+ESRT.US,D,20151023,000000,15.3108,15.3788,15.1315,15.295,1097165.2607273,0
+ESRT.US,D,20151026,000000,15.2863,15.3286,15.1798,15.2497,464218.60994131,0
+ESRT.US,D,20151027,000000,15.2252,15.3108,15.104,15.1719,613020.74804608,0
+ESRT.US,D,20151028,000000,15.1651,15.2497,14.9759,15.1719,1348152.2443292,0
+ESRT.US,D,20151029,000000,15.0627,15.4212,15.0439,15.3788,780459.44785645,0
+ESRT.US,D,20151030,000000,15.4458,15.4921,15.2252,15.295,1881120.1425846,0
+ESRT.US,D,20151102,000000,15.3454,15.4654,15.2252,15.4458,1074860.6760635,0
+ESRT.US,D,20151103,000000,15.4132,15.6811,15.3867,15.5826,1842319.0992862,0
+ESRT.US,D,20151104,000000,15.6013,15.7373,15.5916,15.6634,1223063.8289633,0
+ESRT.US,D,20151105,000000,15.6557,15.7058,15.5078,15.6634,744570.08179149,0
+ESRT.US,D,20151106,000000,15.4832,15.5502,15.2576,15.369,892788.46312877,0
+ESRT.US,D,20151109,000000,15.3286,15.3454,14.9434,15.0173,956654.4991791,0
+ESRT.US,D,20151110,000000,15.0262,15.4379,15.0262,15.3286,1485878.2322891,0
+ESRT.US,D,20151111,000000,15.3788,15.4832,15.3108,15.4212,413649.03021056,0
+ESRT.US,D,20151112,000000,15.3621,15.4458,15.302,15.3788,896280.85144208,0
+ESRT.US,D,20151113,000000,15.4212,15.5167,15.1562,15.1985,1216484.1287719,0
+ESRT.US,D,20151116,000000,15.0714,15.2763,15.035,15.234,1089707.3873116,0
+ESRT.US,D,20151117,000000,15.234,15.5689,15.1473,15.5404,1134217.0641814,0
+ESRT.US,D,20151118,000000,15.5404,15.7639,15.4921,15.7285,1131772.3923621,0
+ESRT.US,D,20151119,000000,15.7285,15.8102,15.63,15.7058,907703.19473072,0
+ESRT.US,D,20151120,000000,15.7905,15.954,15.7285,15.8703,973069.73948077,0
+ESRT.US,D,20151123,000000,15.8703,15.9727,15.8615,15.8782,803881.79982626,0
+ESRT.US,D,20151124,000000,15.8102,15.9993,15.7285,15.893,1234427.2889607,0
+ESRT.US,D,20151125,000000,15.885,15.9451,15.7728,15.9019,834527.50727547,0
+ESRT.US,D,20151127,000000,15.8782,16.0722,15.696,15.8782,1772054.0738351,0
+ESRT.US,D,20151130,000000,15.9186,15.9905,15.7551,15.7807,1493804.1263479,0
+ESRT.US,D,20151201,000000,15.8329,15.9363,15.7551,15.9019,1048181.4689457,0
+ESRT.US,D,20151202,000000,15.8782,15.8782,15.4921,15.5591,3947518.5917938,0
+ESRT.US,D,20151203,000000,15.5749,15.696,15.3374,15.3454,984656.54989348,0
+ESRT.US,D,20151204,000000,15.369,15.6891,15.369,15.6734,831497.04823036,0
+ESRT.US,D,20151207,000000,15.6378,15.7137,15.5078,15.5749,1011870.782779,0
+ESRT.US,D,20151208,000000,15.5167,15.621,15.4212,15.5325,654173.06208086,0
+ESRT.US,D,20151209,000000,15.4832,15.5916,15.4212,15.4921,1094250.5378065,0
+ESRT.US,D,20151210,000000,15.5,15.5591,15.4458,15.4458,1098912.4701131,0
+ESRT.US,D,20151211,000000,15.3738,15.4349,15.1345,15.1661,1285421.2344807,0
+ESRT.US,D,20151214,000000,15.1936,15.3147,15.038,15.1424,1135585.5930902,0
+ESRT.US,D,20151215,000000,15.229,15.4429,15.1838,15.3838,1390839.5848552,0
+ESRT.US,D,20151216,000000,15.4261,15.6773,15.4093,15.5719,914200.66136011,0
+ESRT.US,D,20151217,000000,15.6427,15.7974,15.5719,15.7521,1451724.9080893,0
+ESRT.US,D,20151218,000000,15.7442,15.7777,15.4429,15.5207,1442328.9622056,0
+ESRT.US,D,20151221,000000,15.5975,15.6594,15.4261,15.5128,892166.12765319,0
+ESRT.US,D,20151222,000000,15.5886,15.6773,15.3414,15.3838,1271110.5642294,0
+ESRT.US,D,20151223,000000,15.4507,15.5029,15.366,15.4349,945627.08003401,0
+ESRT.US,D,20151224,000000,15.4349,15.5128,15.366,15.4793,547475.52296373,0
+ESRT.US,D,20151228,000000,15.4349,15.6172,15.4005,15.5975,966244.35383243,0
+ESRT.US,D,20151229,000000,15.6427,15.7699,15.6073,15.6941,2327868.689126,0
+ESRT.US,D,20151230,000000,15.6773,15.7108,15.5374,15.5719,1123431.2695765,0
+ESRT.US,D,20151231,000000,15.5719,15.6941,15.4654,15.5806,920886.96061343,0
+ESRT.US,D,20160104,000000,15.3838,15.3916,15.0902,15.2616,1115486.0861639,0
+ESRT.US,D,20160105,000000,15.306,15.4093,15.1739,15.3571,4903650.2479551,0
+ESRT.US,D,20160106,000000,15.2449,15.5207,15.2369,15.4507,1584533.1259942,0
+ESRT.US,D,20160107,000000,15.2369,15.366,15.0902,15.0902,843712.28549362,0
+ESRT.US,D,20160108,000000,15.1502,15.2242,14.9365,14.969,923439.24672379,0
+ESRT.US,D,20160111,000000,15.0281,15.1887,15.0016,15.1424,1057109.3941863,0
+ESRT.US,D,20160112,000000,15.229,15.306,14.969,15.0734,1589803.1805681,0
+ESRT.US,D,20160113,000000,15.0981,15.2449,14.8292,14.8913,1175170.3933007,0
+ESRT.US,D,20160114,000000,14.9188,14.9936,14.6923,14.8656,828910.24432853,0
+ESRT.US,D,20160115,000000,14.6568,14.8489,14.5642,14.8292,1377711.6565764,0
+ESRT.US,D,20160119,000000,14.91,14.9936,14.71,14.8125,1229755.2043626,0
+ESRT.US,D,20160120,000000,14.6469,14.71,14.1761,14.313,2100525.377451,0
+ESRT.US,D,20160121,000000,14.3731,14.4174,14.116,14.1663,1873485.6192949,0
+ESRT.US,D,20160122,000000,14.3307,14.4558,14.2028,14.4174,1509275.20353,0
+ESRT.US,D,20160125,000000,14.4085,14.5563,14.2726,14.4085,1127927.71953,0
+ESRT.US,D,20160126,000000,14.4687,14.6736,14.4371,14.574,1228967.3865337,0
+ESRT.US,D,20160127,000000,14.5918,14.6568,14.3514,14.4371,1595817.3981168,0
+ESRT.US,D,20160128,000000,14.5041,14.5918,13.8551,13.8825,1630300.671794,0
+ESRT.US,D,20160129,000000,13.919,14.3219,13.8551,14.2726,2210556.9291323,0
+ESRT.US,D,20160201,000000,14.2569,14.3731,14.1574,14.2726,1166699.3211825,0
+ESRT.US,D,20160202,000000,14.2195,14.2283,13.8728,13.8825,1231218.1495833,0
+ESRT.US,D,20160203,000000,13.9368,13.9762,13.7634,13.8402,1190158.2214021,0
+ESRT.US,D,20160204,000000,13.787,14.0382,13.6924,13.9683,894247.3474329,0
+ESRT.US,D,20160205,000000,13.9368,13.9583,13.7782,13.8314,1238458.7639585,0
+ESRT.US,D,20160208,000000,13.7181,13.7713,13.1605,13.2965,1049220.0483772,0
+ESRT.US,D,20160209,000000,13.1675,13.2699,12.9498,12.9942,782089.90588877,0
+ESRT.US,D,20160210,000000,13.0374,13.3231,12.9942,13.2128,855982.34513157,0
+ESRT.US,D,20160211,000000,12.7193,12.8207,12.5725,12.6503,2650377.5518802,0
+ESRT.US,D,20160212,000000,12.7606,12.9862,12.7528,12.8307,1097381.5045385,0
+ESRT.US,D,20160216,000000,12.9172,13.1428,12.9094,13.0286,872744.79380625,0
+ESRT.US,D,20160217,000000,13.1133,13.3044,13.0562,13.066,868868.64887015,0
+ESRT.US,D,20160218,000000,13.1044,13.2788,12.9862,13.1931,678937.5470013,0
+ESRT.US,D,20160219,000000,13.1842,13.3309,13.1763,13.1931,540643.03071125,0
+ESRT.US,D,20160222,000000,13.2877,13.658,13.2877,13.4511,980988.52693535,0
+ESRT.US,D,20160223,000000,13.4975,13.6924,13.2877,13.3379,1411135.0310096,0
+ESRT.US,D,20160224,000000,13.2433,13.5359,13.2029,13.5044,1371472.0581538,0
+ESRT.US,D,20160225,000000,13.5457,13.6767,13.5359,13.6225,443549.5594557,0
+ESRT.US,D,20160226,000000,13.6225,13.8185,13.5299,13.728,1084558.1450079,0
+ESRT.US,D,20160229,000000,13.728,13.728,13.4688,13.5211,1308413.1292863,0
+ESRT.US,D,20160301,000000,13.6225,13.9683,13.6127,13.9683,618610.59980569,0
+ESRT.US,D,20160302,000000,13.9583,14.0204,13.8185,13.985,1098169.3223673,0
+ESRT.US,D,20160303,000000,14.0204,14.1397,13.992,14.0382,880496.06844929,0
+ESRT.US,D,20160304,000000,14.0806,14.0806,13.8048,13.9762,1153458.7024668,0
+ESRT.US,D,20160307,000000,13.9683,13.9949,13.8551,13.919,812317.3389237,0
+ESRT.US,D,20160308,000000,13.9092,13.9289,13.7634,13.787,640171.02149451,0
+ESRT.US,D,20160309,000000,13.8314,14.0993,13.8048,14.0746,1847485.6004857,0
+ESRT.US,D,20160310,000000,14.1574,14.1761,13.8551,14.0127,890158.00437303,0
+ESRT.US,D,20160311,000000,14.0993,14.4371,14.0648,14.4371,932451.4359846,0
+ESRT.US,D,20160314,000000,14.4322,14.5957,14.2726,14.4647,1141963.2626786,0
+ESRT.US,D,20160315,000000,14.3514,14.579,14.3514,14.5603,732895.96167095,0
+ESRT.US,D,20160316,000000,14.5258,14.7247,14.5258,14.6706,594426.82596525,0
+ESRT.US,D,20160317,000000,14.7159,14.9129,14.6065,14.8539,694508.11664116,0
+ESRT.US,D,20160318,000000,14.9355,15.298,14.9355,15.229,2029437.0011503,0
+ESRT.US,D,20160321,000000,15.1493,15.2704,15.037,15.1148,1064880.9734125,0
+ESRT.US,D,20160322,000000,15.0183,15.1966,14.9582,15.1661,613605.52004273,0
+ESRT.US,D,20160323,000000,15.1148,15.1877,14.9355,14.9355,559881.62330924,0
+ESRT.US,D,20160324,000000,14.8636,14.9434,14.7247,14.9355,616697.90806666,0
+ESRT.US,D,20160328,000000,15.0458,15.0458,14.9267,14.9759,664050.2265867,0
+ESRT.US,D,20160329,000000,14.9759,15.298,14.9434,15.298,598392.31106749,0
+ESRT.US,D,20160330,000000,15.3314,15.3483,15.1729,15.1729,1025376.3763058,0
+ESRT.US,D,20160331,000000,15.1729,15.3314,15.1493,15.1926,1187105.4273155,0
+ESRT.US,D,20160401,000000,15.1148,15.2704,14.9996,15.2449,1173843.4887874,0
+ESRT.US,D,20160404,000000,15.298,15.5816,15.2409,15.298,1109508.4168648,0
+ESRT.US,D,20160405,000000,15.2369,15.366,15.1729,15.298,1207623.2086562,0
+ESRT.US,D,20160406,000000,15.3147,15.5384,15.2704,15.4803,995633.20758051,0
+ESRT.US,D,20160407,000000,15.3925,15.4438,15.2901,15.3571,1241755.2130437,0
+ESRT.US,D,20160408,000000,15.3925,15.7373,15.3925,15.6447,1491588.8963189,0
+ESRT.US,D,20160411,000000,15.628,15.7038,15.4172,15.4438,1401776.6486049,0
+ESRT.US,D,20160412,000000,15.4803,15.6447,15.4015,15.5217,1148890.1712431,0
+ESRT.US,D,20160413,000000,15.5482,15.6447,15.4704,15.5138,1082680.9862895,0
+ESRT.US,D,20160414,000000,15.5217,15.5994,15.4517,15.5305,936140.7787551,0
+ESRT.US,D,20160415,000000,15.5816,15.8939,15.5816,15.8516,1029299.2217832,0
+ESRT.US,D,20160418,000000,15.8615,15.8782,15.6614,15.8703,737468.55381139,0
+ESRT.US,D,20160419,000000,15.886,15.9038,15.7639,15.886,1193836.3966519,0
+ESRT.US,D,20160420,000000,15.886,15.9038,15.4359,15.4359,1140044.4795647,0
+ESRT.US,D,20160421,000000,15.4438,15.8615,15.4172,15.5384,1623366.6566255,0
+ESRT.US,D,20160422,000000,15.5581,15.9038,15.5581,15.8703,1371148.2000515,0
+ESRT.US,D,20160425,000000,15.8516,16.0427,15.696,16.0427,687988.31497023,0
+ESRT.US,D,20160426,000000,16.0664,16.1973,15.9196,15.9924,1240981.6084231,0
+ESRT.US,D,20160427,000000,16.0161,16.1609,15.956,16.1293,1143869.8630427,0
+ESRT.US,D,20160428,000000,16.2524,16.2841,16.0929,16.2327,1000578.388823,0
+ESRT.US,D,20160429,000000,16.1659,16.2928,15.9196,16.0427,1232285.1554313,0
+ESRT.US,D,20160502,000000,16.0841,16.416,16.0742,16.3628,868717.3797252,0
+ESRT.US,D,20160503,000000,16.2682,16.4338,16.1973,16.3983,1324149.1812794,0
+ESRT.US,D,20160504,000000,16.3441,16.6406,16.2327,16.5539,1065444.4255968,0
+ESRT.US,D,20160505,000000,16.5539,16.6593,16.5352,16.5352,840508.222262,0
+ESRT.US,D,20160506,000000,16.5026,16.814,16.5026,16.7785,1859604.3909788,0
+ESRT.US,D,20160509,000000,16.8553,17.134,16.814,17.0465,2162269.5845551,0
+ESRT.US,D,20160510,000000,17.0729,17.134,16.8731,16.9528,1448132.0120891,0
+ESRT.US,D,20160511,000000,16.9173,16.9528,16.6859,16.6859,3406813.6321037,0
+ESRT.US,D,20160512,000000,16.7449,16.9528,16.6307,16.9263,889074.75485842,0
+ESRT.US,D,20160513,000000,16.8908,16.8908,16.6859,16.7361,946235.20230135,0
+ESRT.US,D,20160516,000000,16.7361,17.0542,16.7095,16.945,932569.20256726,0
+ESRT.US,D,20160517,000000,16.7873,16.8908,16.6307,16.7095,692445.17098633,0
+ESRT.US,D,20160518,000000,16.6504,16.6771,16.2427,16.3983,776233.04885987,0
+ESRT.US,D,20160519,000000,16.2682,16.3667,16.1816,16.2841,1211206.9675939,0
+ESRT.US,D,20160520,000000,16.3441,16.4111,16.2761,16.3707,762942.68391527,0
+ESRT.US,D,20160523,000000,16.3707,16.3854,16.2928,16.3707,851591.47901092,0
+ESRT.US,D,20160524,000000,16.3983,16.5617,16.1659,16.4258,1611506.7495685,0
+ESRT.US,D,20160525,000000,16.4258,16.4752,16.3028,16.4583,901409.78916266,0
+ESRT.US,D,20160526,000000,16.4652,16.5273,16.3628,16.4258,1145069.8639108,0
+ESRT.US,D,20160527,000000,16.416,16.6218,16.353,16.6061,1699387.0161895,0
+ESRT.US,D,20160531,000000,16.6593,16.6671,16.3983,16.4258,2184685.8444265,0
+ESRT.US,D,20160601,000000,16.4061,16.6218,16.3441,16.5884,1211688.1862161,0
+ESRT.US,D,20160602,000000,16.614,16.6504,16.3806,16.5973,990818.99089979,0
+ESRT.US,D,20160603,000000,16.7194,16.7873,16.5076,16.614,774171.1184342,0
+ESRT.US,D,20160606,000000,16.5973,16.6307,16.2327,16.2682,1193787.6656521,0
+ESRT.US,D,20160607,000000,16.223,16.5136,16.1659,16.4338,861947.83168069,0
+ESRT.US,D,20160608,000000,16.4583,16.7962,16.4485,16.7449,815597.5443424,0
+ESRT.US,D,20160609,000000,16.6859,16.9627,16.6406,16.945,1105075.9263485,0
+ESRT.US,D,20160610,000000,16.8317,16.945,16.7539,16.7696,1275613.1055578,0
+ESRT.US,D,20160613,000000,16.8277,17.0031,16.6868,16.6958,905487.96470176,0
+ESRT.US,D,20160614,000000,16.6958,16.7224,16.5056,16.5056,652478.64461141,0
+ESRT.US,D,20160615,000000,16.5303,16.7312,16.5213,16.618,631531.42133574,0
+ESRT.US,D,20160616,000000,16.5824,16.6958,16.5303,16.6544,610569.98485181,0
+ESRT.US,D,20160617,000000,16.5736,16.6958,16.5303,16.68,916819.9525951,0
+ESRT.US,D,20160620,000000,16.7913,16.8966,16.6711,16.6958,659820.78190263,0
+ESRT.US,D,20160621,000000,16.7145,16.8445,16.6347,16.7312,705997.46505441,0
+ESRT.US,D,20160622,000000,16.7401,16.7568,16.5736,16.6258,1253792.7852039,0
+ESRT.US,D,20160623,000000,16.7312,16.809,16.6632,16.6958,748492.92726899,0
+ESRT.US,D,20160624,000000,16.4348,16.6475,16.1903,16.3549,1923801.3917355,0
+ESRT.US,D,20160627,000000,16.2948,16.3303,15.956,15.9747,844310.25546936,0
+ESRT.US,D,20160628,000000,16.0939,16.3303,16.0338,16.2447,1057891.12064,0
+ESRT.US,D,20160629,000000,16.2948,16.4869,16.2347,16.419,695659.38650955,0
+ESRT.US,D,20160630,000000,16.4278,16.6258,16.3737,16.548,1190578.5262748,0
+ESRT.US,D,20160701,000000,16.5579,16.7007,16.5579,16.6544,939632.15183924,0
+ESRT.US,D,20160705,000000,16.618,16.7262,16.5736,16.7224,911182.38506493,0
+ESRT.US,D,20160706,000000,16.7312,16.7312,16.4425,16.6011,1219693.2681494,0
+ESRT.US,D,20160707,000000,16.6258,16.6258,16.0939,16.3737,1766176.9122229,0
+ESRT.US,D,20160708,000000,16.4515,16.9134,16.4002,16.9134,2008495.8692497,0
+ESRT.US,D,20160711,000000,16.877,17.01,16.6711,16.9931,1625304.7290936,0
+ESRT.US,D,20160712,000000,17.01,17.0602,16.8277,16.9499,1567477.276092,0
+ESRT.US,D,20160713,000000,17.0355,17.1833,16.9724,17.1675,1391919.7886823,0
+ESRT.US,D,20160714,000000,17.141,17.2355,17.0258,17.1675,2012124.2982706,0
+ESRT.US,D,20160715,000000,17.141,17.2178,16.9834,17.0799,935362.09798874,0
+ESRT.US,D,20160718,000000,17.1075,17.1587,17.0188,17.133,971629.12930153,0
+ESRT.US,D,20160719,000000,17.133,17.273,17.0512,17.2178,1168573.4342135,0
+ESRT.US,D,20160720,000000,17.2818,17.2818,17.0512,17.1922,1048998.7284202,0
+ESRT.US,D,20160721,000000,17.1833,17.5241,17.1075,17.4876,1306059.8280915,0
+ESRT.US,D,20160722,000000,17.5409,17.7949,17.4473,17.7497,1857566.826053,0
+ESRT.US,D,20160725,000000,17.856,17.9703,17.665,17.9428,2417600.7337363,0
+ESRT.US,D,20160726,000000,17.9861,17.9939,17.6374,17.7949,938494.07994993,0
+ESRT.US,D,20160727,000000,17.7497,17.8817,17.6285,17.864,1683490.557989,0
+ESRT.US,D,20160728,000000,17.7852,18.1359,17.533,18.118,1962109.0336616,0
+ESRT.US,D,20160729,000000,18.0472,18.3338,18.0472,18.2894,2066912.1551646,0
+ESRT.US,D,20160801,000000,18.3181,18.3338,18.1693,18.3081,1543176.750898,0
+ESRT.US,D,20160802,000000,18.2215,18.2629,17.8994,17.8994,1390527.9095028,0
+ESRT.US,D,20160803,000000,17.9083,18.0639,17.7497,18.0639,1395304.5627046,0
+ESRT.US,D,20160804,000000,18.1082,18.2215,17.9605,18.2048,1117500.3008189,0
+ESRT.US,D,20160805,000000,18.2383,18.3525,18.1693,18.3259,794881.79331539,0
+ESRT.US,D,20160808,000000,18.3426,18.3702,18.055,18.1082,1254654.7147614,0
+ESRT.US,D,20160809,000000,18.0796,18.1614,17.9506,18.1359,767468.57551431,0
+ESRT.US,D,20160810,000000,18.1526,18.254,18.0107,18.0885,565787.21133786,0
+ESRT.US,D,20160811,000000,18.0639,18.0796,17.8333,17.9703,623747.65935955,0
+ESRT.US,D,20160812,000000,17.9703,18.1614,17.9328,18.0206,570503.96601914,0
+ESRT.US,D,20160815,000000,18.0206,18.1437,17.8905,17.9792,792278.74574699,0
+ESRT.US,D,20160816,000000,17.9792,18.0393,17.856,18.0393,1190189.6935061,0
+ESRT.US,D,20160817,000000,18.0796,18.1359,17.8196,18.1269,946649.41579899,0
+ESRT.US,D,20160818,000000,18.0639,18.2294,18.0639,18.2048,843239.18870467,0
+ESRT.US,D,20160819,000000,18.1526,18.2215,17.864,18.0019,946776.3194441,0
+ESRT.US,D,20160822,000000,17.9428,18.0796,17.856,17.9328,1021930.6885339,0
+ESRT.US,D,20160823,000000,17.9861,18.055,17.8383,17.8817,783810.7193164,0
+ESRT.US,D,20160824,000000,18.3081,18.4757,17.8994,18.0718,1757877.4138331,0
+ESRT.US,D,20160825,000000,18.0796,18.4136,18.055,18.2806,706445.18111435,0
+ESRT.US,D,20160826,000000,18.254,18.3702,17.8905,18.0472,1075809.915329,0
+ESRT.US,D,20160829,000000,18.1969,18.5338,18.0206,18.4757,2528007.9202072,0
+ESRT.US,D,20160830,000000,18.5249,18.5672,18.3181,18.5593,1391114.7119577,0
+ESRT.US,D,20160831,000000,18.4757,18.8076,18.3525,18.71,1464024.4093729,0
+ESRT.US,D,20160901,000000,18.6214,18.8913,18.3879,18.8548,1619517.9228768,0
+ESRT.US,D,20160902,000000,18.9622,19.435,18.8735,19.0312,1571209.2584872,0
+ESRT.US,D,20160906,000000,19.109,19.2765,18.9809,19.0922,1472185.8365969,0
+ESRT.US,D,20160907,000000,19.0824,19.4064,19.0233,19.3189,1202642.4943931,0
+ESRT.US,D,20160908,000000,19.2064,19.2321,19.0824,19.18,780796.50393786,0
+ESRT.US,D,20160909,000000,18.9366,19.0154,18.5249,18.5426,1486394.9839321,0
+ESRT.US,D,20160912,000000,18.4383,18.7613,18.2717,18.651,1466780.7565446,0
+ESRT.US,D,20160913,000000,18.5171,18.586,18.0206,18.1969,1245788.7184997,0
+ESRT.US,D,20160914,000000,18.2215,18.3702,17.9328,17.9703,974046.3899335,0
+ESRT.US,D,20160915,000000,17.9979,18.1574,17.9201,18.0846,1277947.1173987,0
+ESRT.US,D,20160916,000000,18.0255,18.3308,17.99,18.193,4863562.9093099,0
+ESRT.US,D,20160919,000000,18.3151,18.3585,18.0255,18.2097,978832.18019772,0
+ESRT.US,D,20160920,000000,18.2353,18.3308,18.06,18.123,1295364.388882,0
+ESRT.US,D,20160921,000000,18.193,18.4737,18.0511,18.446,1801941.4051012,0
+ESRT.US,D,20160922,000000,18.585,18.7613,18.5662,18.6736,795906.15953869,0
+ESRT.US,D,20160923,000000,18.5574,18.9809,18.5101,18.91,1223853.6772506,0
+ESRT.US,D,20160926,000000,18.9001,19.0804,18.8322,18.8548,940314.38583533,0
+ESRT.US,D,20160927,000000,18.9278,18.9908,18.6736,18.6913,729490.88306549,0
+ESRT.US,D,20160928,000000,18.7879,19.0076,18.6668,18.9731,1577324.9989521,0
+ESRT.US,D,20160929,000000,18.9455,19.1099,18.6451,18.6568,1901866.3504863,0
+ESRT.US,D,20160930,000000,18.7259,18.91,18.3249,18.3495,1283002.9586196,0
+ESRT.US,D,20161003,000000,18.2865,18.3388,17.9979,18.0432,809766.06804251,0
+ESRT.US,D,20161004,000000,18.0432,18.0511,17.6492,17.7537,819317.34398773,0
+ESRT.US,D,20161005,000000,17.7537,17.9201,17.2276,17.3675,2322930.6144877,0
+ESRT.US,D,20161006,000000,17.3419,17.4138,17.0799,17.2828,1651944.342274,0
+ESRT.US,D,20161007,000000,17.3419,17.6148,17.274,17.3419,1782917.0258562,0
+ESRT.US,D,20161010,000000,17.3872,17.6443,17.3419,17.5073,833886.89767498,0
+ESRT.US,D,20161011,000000,17.4807,17.5073,17.0897,17.1587,617562.8833117,0
+ESRT.US,D,20161012,000000,17.2001,17.4305,17.1833,17.4236,1139880.0124406,0
+ESRT.US,D,20161013,000000,17.3675,17.868,17.3675,17.7181,996189.55316065,0
+ESRT.US,D,20161014,000000,17.8226,17.9467,17.6058,17.7458,1374277.1363252,0
+ESRT.US,D,20161017,000000,17.7458,17.8944,17.7024,17.7093,721950.77608791,0
+ESRT.US,D,20161018,000000,17.859,17.8857,17.7181,17.7368,770604.61839215,0
+ESRT.US,D,20161019,000000,17.7792,17.9201,17.6936,17.7537,501851.12447544,0
+ESRT.US,D,20161020,000000,17.6936,17.8324,17.6058,17.6936,350326.14176128,0
+ESRT.US,D,20161021,000000,17.5871,17.6768,17.4807,17.5537,528333.37713604,0
+ESRT.US,D,20161024,000000,17.5871,17.7537,17.4572,17.5173,541211.55904133,0
+ESRT.US,D,20161025,000000,17.4807,17.5606,17.2828,17.5173,1750623.6014789,0
+ESRT.US,D,20161026,000000,17.4483,17.4483,17.0602,17.2917,1726218.5076814,0
+ESRT.US,D,20161027,000000,17.2828,17.2947,16.8425,16.94,730663.47274627,0
+ESRT.US,D,20161028,000000,17.0445,17.133,16.7637,16.7992,714771.07546243,0
+ESRT.US,D,20161031,000000,16.8859,17.1754,16.7903,17.141,821259.47737242,0
+ESRT.US,D,20161101,000000,17.07,17.07,16.8474,16.8859,766766.03693501,0
+ESRT.US,D,20161102,000000,16.9046,16.9046,16.6228,16.6603,824011.76362746,0
+ESRT.US,D,20161103,000000,16.545,16.7815,16.3096,16.4742,901349.89064217,0
+ESRT.US,D,20161104,000000,16.4742,16.7292,16.4051,16.5894,771627.96938627,0
+ESRT.US,D,20161107,000000,16.7036,16.9577,16.7036,16.8602,528776.01705016,0
+ESRT.US,D,20161108,000000,16.877,17.0445,16.8169,16.94,750709.17252711,0
+ESRT.US,D,20161109,000000,16.5894,16.8957,16.3431,16.7391,797813.77513191,0
+ESRT.US,D,20161110,000000,16.7391,17.0021,16.4051,16.8504,1123188.6298072,0
+ESRT.US,D,20161111,000000,16.8169,17.2089,16.7992,16.9499,741283.78499784,0
+ESRT.US,D,20161114,000000,16.9124,17.5212,16.8957,17.5173,1013591.5962067,0
+ESRT.US,D,20161115,000000,17.5173,17.6315,16.9667,17.0445,1480243.7104465,0
+ESRT.US,D,20161116,000000,16.9921,17.0512,16.808,16.877,868364.07997722,0
+ESRT.US,D,20161117,000000,16.8859,17.2089,16.8859,17.141,624385.22327257,0
+ESRT.US,D,20161118,000000,17.1833,17.2917,17.0996,17.2463,793159.9646586,0
+ESRT.US,D,20161121,000000,17.2463,17.4236,17.1075,17.141,757462.47690503,0
+ESRT.US,D,20161122,000000,17.2365,17.4236,17.141,17.3596,579578.08425875,0
+ESRT.US,D,20161123,000000,17.2089,17.3419,17.2089,17.3419,304702.75850216,0
+ESRT.US,D,20161125,000000,17.3419,17.4807,17.3419,17.4483,208170.70897256,0
+ESRT.US,D,20161128,000000,17.3951,17.6226,17.3341,17.5871,1307234.4482307,0
+ESRT.US,D,20161129,000000,17.5438,17.9378,17.534,17.727,905428.06618128,0
+ESRT.US,D,20161130,000000,17.6856,17.7792,17.5173,17.6679,731908.14369746,0
+ESRT.US,D,20161201,000000,17.6148,17.7181,17.0208,17.0897,888118.40898889,0
+ESRT.US,D,20161202,000000,17.1922,17.4986,17.1075,17.3241,2033514.1614604,0
+ESRT.US,D,20161205,000000,17.4049,17.4572,17.1675,17.2985,451308.95593204,0
+ESRT.US,D,20161206,000000,17.3241,17.5024,17.274,17.4395,910305.22706997,0
+ESRT.US,D,20161207,000000,17.466,17.8857,17.4305,17.8324,947900.17812515,0
+ESRT.US,D,20161208,000000,17.7989,18.1407,17.6936,17.9654,1116994.7166968,0
+ESRT.US,D,20161209,000000,17.8767,18.2097,17.8226,17.928,920114.37122204,0
+ESRT.US,D,20161212,000000,17.8324,17.9979,17.7458,17.9467,832488.9271205,0
+ESRT.US,D,20161213,000000,18.0304,18.0403,17.6709,17.8807,695440.09701081,0
+ESRT.US,D,20161214,000000,17.8727,17.9083,17.6177,17.6177,1044030.1969071,0
+ESRT.US,D,20161215,000000,17.5803,17.7832,17.265,17.3163,958635.2112719,0
+ESRT.US,D,20161216,000000,17.4827,17.7398,17.3616,17.5467,903625.01919161,0
+ESRT.US,D,20161219,000000,17.661,17.7742,17.537,17.5901,400878.46259631,0
+ESRT.US,D,20161220,000000,17.5714,17.7575,17.5714,17.6876,363345.44051994,0
+ESRT.US,D,20161221,000000,17.731,17.8373,17.5941,17.6245,863218.89859006,0
+ESRT.US,D,20161222,000000,17.6088,17.7497,17.4493,17.6512,575618.69053147,0
+ESRT.US,D,20161223,000000,17.6709,17.6709,17.3793,17.3971,380278.44769365,0
+ESRT.US,D,20161227,000000,17.3793,17.528,17.3793,17.3892,292841.83621603,0
+ESRT.US,D,20161228,000000,17.3695,17.4207,17.2011,17.2562,456554.64500611,0
+ESRT.US,D,20161229,000000,17.3341,17.5093,17.2286,17.467,412918.06521474,0
+ESRT.US,D,20161230,000000,17.4315,17.8314,17.4158,17.7742,999210.87514332,0
+ESRT.US,D,20170103,000000,17.8443,17.9251,17.5901,17.9251,754271.61165251,0
+ESRT.US,D,20170104,000000,17.9328,18.0954,17.8019,18.057,879147.84412369,0
+ESRT.US,D,20170105,000000,17.9792,17.9792,17.6088,17.8363,1474880.2547897,0
+ESRT.US,D,20170106,000000,17.7832,17.9506,17.7742,17.8266,625526.34084934,0
+ESRT.US,D,20170109,000000,17.8443,17.8443,17.3695,17.4256,888328.5614252,0
+ESRT.US,D,20170110,000000,17.4315,17.661,17.4069,17.5901,682341.6103776,0
+ESRT.US,D,20170111,000000,17.5803,17.6335,17.4019,17.4158,988869.75091097,0
+ESRT.US,D,20170112,000000,17.4069,17.4749,17.2985,17.4413,549175.01657899,0
+ESRT.US,D,20170113,000000,17.4315,17.5714,17.3163,17.3971,998933.71758242,0
+ESRT.US,D,20170117,000000,17.4413,17.7832,17.3793,17.7575,1261597.8669924,0
+ESRT.US,D,20170118,000000,17.7742,17.9428,17.661,17.863,1182857.7085065,0
+ESRT.US,D,20170119,000000,17.8443,17.8807,17.6512,17.7575,904918.42114253,0
+ESRT.US,D,20170120,000000,17.7575,17.863,17.7014,17.8176,1610903.703447,0
+ESRT.US,D,20170123,000000,17.8905,18.0718,17.7575,18.0718,1097386.5806843,0
+ESRT.US,D,20170124,000000,17.9939,18.1152,17.8443,17.9792,485232.8383416,0
+ESRT.US,D,20170125,000000,18.0107,18.3465,17.9161,18.3288,2784895.415692,0
+ESRT.US,D,20170126,000000,18.2747,18.3288,18.0255,18.2323,1171029.2735536,0
+ESRT.US,D,20170127,000000,18.322,18.322,17.9861,18.0718,881908.25221202,0
+ESRT.US,D,20170130,000000,17.9861,18.0659,17.854,18.0206,946853.47686032,0
+ESRT.US,D,20170131,000000,18.0806,18.1988,18.0107,18.0403,878189.46779585,0
+ESRT.US,D,20170201,000000,18.0482,18.1289,17.5635,17.6423,672371.04478897,0
+ESRT.US,D,20170202,000000,17.6335,17.8019,17.5193,17.793,1132282.0374008,0
+ESRT.US,D,20170203,000000,17.9083,18.0107,17.7575,18.0107,1226336.927778,0
+ESRT.US,D,20170206,000000,17.9861,18.1713,17.9506,18.1457,598230.88963093,0
+ESRT.US,D,20170207,000000,18.0905,18.2323,17.8443,17.8905,656320.27175604,0
+ESRT.US,D,20170208,000000,17.9161,18.1377,17.8266,18.0718,920272.74697113,0
+ESRT.US,D,20170209,000000,18.1003,18.2501,18.0107,18.1102,676641.09863947,0
+ESRT.US,D,20170210,000000,18.1289,18.3999,18.0659,18.3643,930492.04370417,0
+ESRT.US,D,20170213,000000,18.3999,18.4196,18.2323,18.3465,958199.6779619,0
+ESRT.US,D,20170214,000000,18.257,18.4086,18.2245,18.3999,612499.93548658,0
+ESRT.US,D,20170215,000000,18.3023,18.3121,18.1546,18.2658,1260984.6685792,0
+ESRT.US,D,20170216,000000,18.2934,18.454,18.2835,18.3368,1062014.9814914,0
+ESRT.US,D,20170217,000000,18.3368,18.6106,18.3368,18.5653,1362628.3969336,0
+ESRT.US,D,20170221,000000,18.5298,18.9741,18.5219,18.9188,1836282.5466959,0
+ESRT.US,D,20170222,000000,18.9642,19.041,18.7346,19.0173,1347693.3607485,0
+ESRT.US,D,20170223,000000,19.0499,19.2882,18.9011,19.174,1835024.6777656,0
+ESRT.US,D,20170224,000000,19.1316,19.174,19.0499,19.174,1064851.5317668,0
+ESRT.US,D,20170227,000000,19.1927,19.3513,19.0863,19.2962,1017898.198307,0
+ESRT.US,D,20170228,000000,19.2371,19.2528,19.1493,19.2016,2368735.7237666,0
+ESRT.US,D,20170301,000000,19.168,19.2528,19.0499,19.1031,1339688.2788152,0
+ESRT.US,D,20170302,000000,19.1119,19.1119,18.6568,18.7169,1543913.8072688,0
+ESRT.US,D,20170303,000000,18.7613,18.8371,18.444,18.7259,845324.46940104,0
+ESRT.US,D,20170306,000000,18.649,18.649,18.4343,18.584,786911.22917361,0
+ESRT.US,D,20170307,000000,18.5653,18.5929,18.4815,18.5742,657517.22693668,0
+ESRT.US,D,20170308,000000,18.4815,18.6017,18.3465,18.384,875281.8514792,0
+ESRT.US,D,20170309,000000,18.384,18.4196,17.9792,18.0403,491169.89847422,0
+ESRT.US,D,20170310,000000,18.1377,18.2166,17.854,17.9605,808406.67619615,0
+ESRT.US,D,20170313,000000,17.9654,18.0255,17.9034,17.99,696285.78290178,0
+ESRT.US,D,20170314,000000,17.9378,18.0708,17.8305,17.867,676713.17990989,0
+ESRT.US,D,20170315,000000,17.9467,18.2954,17.8944,18.2038,626481.67148971,0
+ESRT.US,D,20170316,000000,18.1516,18.2904,18.1161,18.1427,554049.13178019,0
+ESRT.US,D,20170317,000000,18.2215,18.2727,17.9979,18.2392,1050513.4503282,0
+ESRT.US,D,20170320,000000,18.2294,18.2816,18.1427,18.2392,1069316.5096162,0
+ESRT.US,D,20170321,000000,18.2727,18.3979,18.1673,18.2638,1157733.8324632,0
+ESRT.US,D,20170322,000000,18.2638,18.3091,18.0442,18.2904,868246.31339456,0
+ESRT.US,D,20170323,000000,18.2638,18.5643,18.2038,18.4421,879815.86491153,0
+ESRT.US,D,20170324,000000,18.4421,18.5456,18.3812,18.4984,929645.34258403,0
+ESRT.US,D,20170327,000000,18.4176,18.5199,18.1427,18.2904,1330501.4701388,0
+ESRT.US,D,20170328,000000,18.3812,18.3812,18.0068,18.1851,1227021.1922324,0
+ESRT.US,D,20170329,000000,18.2294,18.2994,18.0619,18.1762,910881.87723332,0
+ESRT.US,D,20170330,000000,18.1762,18.2294,18.1339,18.2127,1375892.3659201,0
+ESRT.US,D,20170331,000000,18.2038,18.3191,18.1427,18.2638,1269617.1621339,0
+ESRT.US,D,20170403,000000,18.2471,18.452,18.1949,18.3712,926475.79714387,0
+ESRT.US,D,20170404,000000,18.3899,18.6726,18.3623,18.5555,1296104.4909403,0
+ESRT.US,D,20170405,000000,18.6096,18.6992,18.4894,18.5377,815808.71200785,0
+ESRT.US,D,20170406,000000,18.5377,18.7249,18.4076,18.7082,946235.20230135,0
+ESRT.US,D,20170407,000000,18.7436,18.8322,18.7082,18.78,414147.50772852,0
+ESRT.US,D,20170410,000000,18.7702,18.9071,18.6283,18.8834,396249.01762286,0
+ESRT.US,D,20170411,000000,18.8834,18.9966,18.8037,18.9652,769982.28291655,0
+ESRT.US,D,20170412,000000,18.9829,19.0607,18.8548,18.9751,703178.17367476,0
+ESRT.US,D,20170413,000000,19.0509,19.0883,18.8421,18.8647,478194.25456948,0
+ESRT.US,D,20170417,000000,18.9385,19.168,18.8785,19.1425,452068.34734434,0
+ESRT.US,D,20170418,000000,19.0972,19.2214,18.9996,19.0696,443679.5087883,0
+ESRT.US,D,20170419,000000,19.0972,19.1612,19.0509,19.1051,449173.92900677,0
+ESRT.US,D,20170420,000000,19.0253,19.0607,18.8735,19.0509,331613.43786863,0
+ESRT.US,D,20170421,000000,19.0095,19.1238,18.9652,19.0972,463708.96490256,0
+ESRT.US,D,20170424,000000,19.2036,19.2124,18.8834,19.0095,1051420.0499688,0
+ESRT.US,D,20170425,000000,19.0253,19.2124,18.9751,19.1238,977392.58524765,0
+ESRT.US,D,20170426,000000,19.0607,19.0696,18.85,18.8735,1199322.6950371,0
+ESRT.US,D,20170427,000000,18.8735,18.8923,18.4283,18.5051,1019909.3672745,0
+ESRT.US,D,20170428,000000,18.4608,18.5643,18.3191,18.4076,891754.95984304,0
+ESRT.US,D,20170501,000000,18.4894,18.583,18.2638,18.5456,650869.50639147,0
+ESRT.US,D,20170502,000000,18.5456,18.583,18.4421,18.5051,824025.97683571,0
+ESRT.US,D,20170503,000000,18.5288,18.5288,18.1723,18.2638,693039.08004541,0
+ESRT.US,D,20170504,000000,18.1594,18.254,17.9832,18.254,932315.39527705,0
+ESRT.US,D,20170505,000000,18.3348,18.5919,18.2215,18.5456,859178.28652991,0
+ESRT.US,D,20170508,000000,18.5456,18.5732,18.2294,18.3899,694182.22808053,0
+ESRT.US,D,20170509,000000,18.4076,18.4333,18.2816,18.4076,970954.00190957,0
+ESRT.US,D,20170510,000000,18.4333,18.8421,18.3899,18.7436,1721927.1340185,0
+ESRT.US,D,20170511,000000,18.7249,18.7436,18.254,18.3091,1529939.1778698,0
+ESRT.US,D,20170512,000000,18.3091,18.3485,18.2392,18.254,748214.75447892,0
+ESRT.US,D,20170515,000000,18.2392,18.4421,18.1339,18.1762,591570.98633579,0
+ESRT.US,D,20170516,000000,18.1339,18.1673,17.9111,18.1594,1187615.0723542,0
+ESRT.US,D,20170517,000000,18.2638,18.2638,18.0708,18.1594,792564.02514119,0
+ESRT.US,D,20170518,000000,18.2816,18.2816,18.0156,18.2392,578511.0784107,0
+ESRT.US,D,20170519,000000,18.2727,18.5111,18.1762,18.3899,675056.32591941,0
+ESRT.US,D,20170522,000000,18.3899,18.5051,18.2727,18.3623,698772.0791167,0
+ESRT.US,D,20170523,000000,18.5051,18.5386,18.3269,18.3712,1035433.236373,0
+ESRT.US,D,20170524,000000,18.3812,18.6283,18.3623,18.5732,897068.6692709,0
+ESRT.US,D,20170525,000000,18.5732,18.7967,18.5002,18.6096,870505.19827744,0
+ESRT.US,D,20170526,000000,18.6184,18.6558,18.3979,18.4608,386697.74167765,0
+ESRT.US,D,20170530,000000,18.4421,18.4697,18.2727,18.3269,673601.50253191,0
+ESRT.US,D,20170531,000000,18.4608,18.4608,18.2127,18.4076,1709450.9828609,0
+ESRT.US,D,20170601,000000,18.3979,18.7346,18.3535,18.6726,1114988.623875,0
+ESRT.US,D,20170602,000000,18.7082,18.9297,18.6805,18.8647,855068.63888681,0
+ESRT.US,D,20170605,000000,18.8224,18.8421,18.6096,18.6381,788327.47385299,0
+ESRT.US,D,20170606,000000,18.6558,18.6558,18.3436,18.3436,1165009.9798589,0
+ESRT.US,D,20170607,000000,18.3979,18.78,18.3712,18.78,1330945.1252821,0
+ESRT.US,D,20170608,000000,18.7613,18.8007,18.5869,18.6805,935431.13357167,0
+ESRT.US,D,20170609,000000,18.6481,18.8421,18.5643,18.8037,1262207.0044889,0
+ESRT.US,D,20170612,000000,18.8037,19.168,18.7879,19.0696,1286360.3214545,0
+ESRT.US,D,20170613,000000,19.1099,19.1099,18.8027,18.9425,1249362.3251458,0
+ESRT.US,D,20170614,000000,19.0558,19.1376,18.9149,19.0046,951820.99314432,0
+ESRT.US,D,20170615,000000,18.8874,19.0834,18.8687,18.8874,852016.86002932,0
+ESRT.US,D,20170616,000000,18.9592,18.9779,18.8263,18.8775,1003534.7361393,0
+ESRT.US,D,20170619,000000,18.8775,18.8775,18.7643,18.8528,670375.10425876,0
+ESRT.US,D,20170620,000000,18.8528,18.9238,18.714,18.845,789503.10922124,0
+ESRT.US,D,20170621,000000,18.8528,18.9061,18.6578,18.7279,589104.99470411,0
+ESRT.US,D,20170622,000000,18.6411,18.8263,18.5298,18.773,935892.04761069,0
+ESRT.US,D,20170623,000000,18.8066,18.8687,18.71,18.7179,2900382.8088837,0
+ESRT.US,D,20170626,000000,18.8528,18.8874,18.651,18.773,921125.53946623,0
+ESRT.US,D,20170627,000000,18.7466,18.8962,18.6116,18.6214,1306776.579879,0
+ESRT.US,D,20170628,000000,18.6116,18.7466,18.4253,18.454,918822.99972944,0
+ESRT.US,D,20170629,000000,18.4086,18.454,18.2737,18.3446,890755.97434877,0
+ESRT.US,D,20170630,000000,18.4186,18.5131,18.3633,18.4717,901319.43376734,0
+ESRT.US,D,20170703,000000,18.4914,18.6214,18.4253,18.5939,432346.5056658,0
+ESRT.US,D,20170705,000000,18.6825,18.7909,18.6027,18.6678,1935947.5934158,0
+ESRT.US,D,20170706,000000,18.5939,18.6578,18.0146,18.0964,1488134.0714845,0
+ESRT.US,D,20170707,000000,18.1339,18.1673,18.0393,18.125,1029735.7703224,0
+ESRT.US,D,20170710,000000,18.1161,18.2038,17.6088,17.6335,1216023.214733,0
+ESRT.US,D,20170711,000000,17.6177,17.7191,17.4572,17.7054,907433.14377394,0
+ESRT.US,D,20170712,000000,17.7585,18.0343,17.7585,17.8934,1298984.6960695,0
+ESRT.US,D,20170713,000000,17.9457,18.125,17.8383,18.125,855371.17717675,0
+ESRT.US,D,20170714,000000,18.2038,18.3003,18.1723,18.255,552895.83145348,0
+ESRT.US,D,20170717,000000,18.2826,18.4253,18.1644,18.3278,667740.58458636,0
+ESRT.US,D,20170718,000000,18.2914,18.3308,18.0343,18.0708,1269595.8423214,0
+ESRT.US,D,20170719,000000,18.0964,18.2471,18.0146,18.2471,1804993.1839587,0
+ESRT.US,D,20170720,000000,18.2392,18.3909,18.0609,18.0708,1370030.4327453,0
+ESRT.US,D,20170721,000000,18.1339,18.1377,17.8463,17.9368,1159008.9602892,0
+ESRT.US,D,20170724,000000,17.9368,18.0245,17.8286,17.9191,976666.69639764,0
+ESRT.US,D,20170725,000000,17.9645,17.9645,17.7665,17.8196,1895270.4066284,0
+ESRT.US,D,20170726,000000,17.8118,18.0146,17.7852,18.0146,2122057.3727233,0
+ESRT.US,D,20170727,000000,17.8286,18.5662,17.8286,18.454,1902843.0009391,0
+ESRT.US,D,20170728,000000,18.454,18.5396,18.1949,18.3909,1523177.7516586,0
+ESRT.US,D,20170731,000000,18.4717,18.6116,18.3722,18.5752,1232090.2314325,0
+ESRT.US,D,20170801,000000,18.5939,18.782,18.5061,18.6214,919705.23387021,0
+ESRT.US,D,20170802,000000,18.585,18.7279,18.3909,18.7012,1527483.3385297,0
+ESRT.US,D,20170803,000000,18.6746,18.8027,18.5939,18.71,962655.51874883,0
+ESRT.US,D,20170804,000000,18.7505,18.8874,18.6678,18.7376,1020149.9765857,0
+ESRT.US,D,20170807,000000,18.71,18.71,18.5131,18.5219,474801.35871394,0
+ESRT.US,D,20170808,000000,18.5219,18.5702,18.382,18.4343,602774.04012569,0
+ESRT.US,D,20170809,000000,18.4343,18.5002,18.2392,18.2826,809585.35725187,0
+ESRT.US,D,20170810,000000,18.2914,18.3278,18.1673,18.2038,755215.77477208,0
+ESRT.US,D,20170811,000000,18.0521,18.123,17.9151,17.9742,644365.94838711,0
+ESRT.US,D,20170814,000000,18.0609,18.3989,18.0146,18.3446,678374.09481704,0
+ESRT.US,D,20170815,000000,18.2737,18.382,18.1377,18.2471,496267.3640908,0
+ESRT.US,D,20170816,000000,18.255,18.585,18.1949,18.5574,1240162.3184904,0
+ESRT.US,D,20170817,000000,18.5574,18.6411,18.3989,18.4717,817816.83528801,0
+ESRT.US,D,20170818,000000,18.3989,18.5002,18.1339,18.1851,1475835.58543,0
+ESRT.US,D,20170821,000000,18.1851,18.3278,18.1063,18.3003,628673.55124796,0
+ESRT.US,D,20170822,000000,18.3003,18.3201,18.0708,18.1161,889706.22739645,0
+ESRT.US,D,20170823,000000,18.1063,18.3278,18.0343,18.2914,559999.38989189,0
+ESRT.US,D,20170824,000000,18.3278,18.3446,17.8934,17.927,1950792.2742057,0
+ESRT.US,D,20170825,000000,18.0343,18.2638,17.8286,18.1851,1084306.3681761,0
+ESRT.US,D,20170828,000000,18.2038,18.2215,17.9979,18.0866,882321.45048049,0
+ESRT.US,D,20170829,000000,18.1063,18.1516,17.8934,18.0343,681416.73661209,0
+ESRT.US,D,20170830,000000,18.0058,18.1516,17.8934,18.1516,804750.83598794,0
+ESRT.US,D,20170831,000000,18.2215,18.2826,18.0777,18.0964,1359604.0292634,0
+ESRT.US,D,20170901,000000,18.1161,18.3722,18.0708,18.1339,1096488.102877,0
+ESRT.US,D,20170905,000000,18.125,18.3101,18.125,18.2215,1119929.7442009,0
+ESRT.US,D,20170906,000000,18.2392,18.4815,18.2038,18.255,1162488.1506233,0
+ESRT.US,D,20170907,000000,18.2914,18.2914,18.1427,18.1851,828358.97489419,0
+ESRT.US,D,20170908,000000,18.1594,18.1949,18.0659,18.0964,830136.64115483,0
+ESRT.US,D,20170911,000000,18.1427,18.2914,18.1427,18.2127,931560.06478138,0
+ESRT.US,D,20170912,000000,18.2294,18.3278,18.0245,18.0866,747682.77439863,0
+ESRT.US,D,20170913,000000,18.0964,18.1516,18.0146,18.0708,780144.72681659,0
+ESRT.US,D,20170914,000000,18.0816,18.3959,18.0816,18.3062,1155301.3433938,0
+ESRT.US,D,20170915,000000,18.3062,18.3792,18.1555,18.3605,1734101.7621153,0
+ESRT.US,D,20170918,000000,18.3605,18.4106,18.1733,18.3249,1051264.7199073,0
+ESRT.US,D,20170919,000000,18.3605,18.3605,18.0816,18.1555,1388585.776118,0
+ESRT.US,D,20170920,000000,18.1821,18.2048,18.0393,18.1654,1063232.2412553,0
+ESRT.US,D,20170921,000000,18.2176,18.3643,18.0294,18.2609,713347.72417893,0
+ESRT.US,D,20170922,000000,18.2787,18.3879,18.1555,18.191,936689.00250196,0
+ESRT.US,D,20170925,000000,18.2274,18.4056,18.1821,18.2974,869788.44648987,0
+ESRT.US,D,20170926,000000,18.3161,18.4156,18.2441,18.3792,1149176.4658664,0
+ESRT.US,D,20170927,000000,18.3692,18.3692,18.057,18.12,762797.50614526,0
+ESRT.US,D,20170928,000000,18.1299,18.2787,18.0343,18.2441,925242.29371345,0
+ESRT.US,D,20170929,000000,18.2609,18.3792,18.2176,18.3605,784525.44064564,0
+ESRT.US,D,20171002,000000,18.3879,18.3879,18.1299,18.1733,1060177.4167103,0
+ESRT.US,D,20171003,000000,18.191,18.2698,18.12,18.2698,632738.52880798,0
+ESRT.US,D,20171004,000000,18.2609,18.4243,18.2402,18.4156,499070.4118039,0
+ESRT.US,D,20171005,000000,18.4156,18.6096,18.4156,18.5377,567431.88257842,0
+ESRT.US,D,20171006,000000,18.451,18.5555,18.3328,18.5456,971607.80948915,0
+ESRT.US,D,20171009,000000,18.5377,18.6913,18.4056,18.4787,534679.57462047,0
+ESRT.US,D,20171010,000000,18.5288,18.6391,18.3879,18.4412,513437.93488815,0
+ESRT.US,D,20171011,000000,18.451,18.6293,18.4243,18.5732,724587.32621862,0
+ESRT.US,D,20171012,000000,18.5732,18.583,18.4363,18.5643,539530.33955098,0
+ESRT.US,D,20171013,000000,18.5919,18.6568,18.451,18.6096,726008.6470438,0
+ESRT.US,D,20171016,000000,18.6568,18.7721,18.5111,18.7366,1566015.3461003,0
+ESRT.US,D,20171017,000000,18.7002,18.8528,18.6736,18.7987,2137312.2060942,0
+ESRT.US,D,20171018,000000,18.7002,18.8253,18.7002,18.7543,770142.68912396,0
+ESRT.US,D,20171019,000000,18.6391,18.649,18.5111,18.5199,1442713.7340576,0
+ESRT.US,D,20171020,000000,18.5643,18.5643,18.2441,18.2974,938440.27280441,0
+ESRT.US,D,20171023,000000,18.3161,18.3959,18.252,18.3328,998062.6509624,0
+ESRT.US,D,20171024,000000,18.3417,18.3515,18.1013,18.2441,856954.93466766,0
+ESRT.US,D,20171025,000000,18.252,18.2974,17.9585,18.0196,608281.65832328,0
+ESRT.US,D,20171026,000000,18.0728,18.1112,17.9408,17.9772,644324.32399152,0
+ESRT.US,D,20171027,000000,18.0294,18.2048,17.9309,18.0816,685063.43975783,0
+ESRT.US,D,20171030,000000,18.1555,18.1821,17.9231,17.9585,657390.32329158,0
+ESRT.US,D,20171031,000000,17.9851,18.057,17.8059,17.9231,2030116.1894591,0
+ESRT.US,D,20171101,000000,17.8413,18.0482,17.6462,17.9141,1896708.9863492,0
+ESRT.US,D,20171102,000000,17.9684,18.058,17.9231,18.0482,1227236.4208145,0
+ESRT.US,D,20171103,000000,17.9231,17.9497,17.8324,17.8974,494488.68260101,0
+ESRT.US,D,20171106,000000,17.859,18.1466,17.7881,18.12,720461.43490895,0
+ESRT.US,D,20171107,000000,18.0728,18.3515,18.0482,18.2353,781725.43862003,0
+ESRT.US,D,20171108,000000,18.2698,18.3792,18.0915,18.2353,534530.33593383,0
+ESRT.US,D,20171109,000000,18.1733,18.3605,18.1733,18.2787,543501.91602819,0
+ESRT.US,D,20171110,000000,18.2008,18.4412,18.2008,18.2974,389488.60664081,0
+ESRT.US,D,20171113,000000,18.3161,18.4599,18.2826,18.4243,765744.7163992,0
+ESRT.US,D,20171114,000000,18.4313,18.4599,18.2353,18.2875,503600.36431958,0
+ESRT.US,D,20171115,000000,18.2787,18.3249,18.1555,18.1733,652854.27940092,0
+ESRT.US,D,20171116,000000,18.1654,18.4156,18.1555,18.3792,766178.21925088,0
+ESRT.US,D,20171117,000000,18.3249,18.4243,18.2481,18.2974,494530.30699661,0
+ESRT.US,D,20171120,000000,18.3161,18.3692,18.191,18.2353,675416.73227151,0
+ESRT.US,D,20171121,000000,18.2787,18.3692,18.1821,18.3417,626271.51905341,0
+ESRT.US,D,20171122,000000,18.252,18.5051,18.2441,18.4313,579568.94719631,0
+ESRT.US,D,20171124,000000,18.4412,18.5081,18.1516,18.3692,221026.55583632,0
+ESRT.US,D,20171127,000000,18.3692,18.5111,18.3515,18.4687,737935.55922538,0
+ESRT.US,D,20171128,000000,18.3605,18.3959,18.0728,18.1377,781084.82901954,0
+ESRT.US,D,20171129,000000,18.0659,18.2698,17.9231,18.191,793073.67017994,0
+ESRT.US,D,20171130,000000,18.1821,18.2441,18.1013,18.1466,887561.0481796,0
+ESRT.US,D,20171201,000000,18.1821,18.2698,18.0196,18.1299,675313.17889709,0
+ESRT.US,D,20171204,000000,18.4884,18.5111,18.1733,18.3879,795063.51933518,0
+ESRT.US,D,20171205,000000,18.3959,18.456,18.1516,18.1555,732637.07823494,0
+ESRT.US,D,20171206,000000,18.191,18.2974,17.9939,18.1013,790773.16090146,0
+ESRT.US,D,20171207,000000,18.1013,18.2353,18.0196,18.191,828270.6499572,0
+ESRT.US,D,20171208,000000,18.2698,18.2875,18.1112,18.2087,646168.99537678,0
+ESRT.US,D,20171211,000000,18.2698,18.3417,18.191,18.2176,606917.1903311,0
+ESRT.US,D,20171212,000000,18.2698,18.3692,18.1299,18.2974,495419.6477415,0
+ESRT.US,D,20171213,000000,18.2698,18.5288,18.2698,18.4156,750361.96415409,0
+ESRT.US,D,20171214,000000,18.4263,18.5171,18.3201,18.4008,425248.02337318,0
+ESRT.US,D,20171215,000000,18.4106,18.6155,18.4106,18.6067,944233.17039618,0
+ESRT.US,D,20171218,000000,18.5879,18.8037,18.5564,18.6885,1377952.2658874,0
+ESRT.US,D,20171219,000000,18.6795,18.7239,18.2737,18.384,922166.14935609,0
+ESRT.US,D,20171220,000000,18.4008,18.457,18.1673,18.2038,911573.24829186,0
+ESRT.US,D,20171221,000000,18.2294,18.2294,18.0945,18.1329,481196.28719809,0
+ESRT.US,D,20171222,000000,18.1329,18.1949,18.0501,18.1407,498801.37607628,0
+ESRT.US,D,20171226,000000,18.1496,18.3101,18.1329,18.2471,502600.36359614,0
+ESRT.US,D,20171227,000000,18.2826,18.3465,18.2471,18.3101,332701.76352906,0
+ESRT.US,D,20171228,000000,18.2914,18.5022,18.255,18.5022,687982.22359525,0
+ESRT.US,D,20171229,000000,18.4647,18.4835,18.3003,18.446,1183161.2620256,0
+ESRT.US,D,20180102,000000,18.456,18.456,18.2215,18.2392,1200272.9495316,0
+ESRT.US,D,20180103,000000,18.2392,18.2964,18.0846,18.1851,897810.80178746,0
+ESRT.US,D,20180104,000000,18.1594,18.1949,17.6916,17.7004,1193222.1830096,0
+ESRT.US,D,20180105,000000,17.7792,17.8708,17.6827,17.861,1177200.8516224,0
+ESRT.US,D,20180108,000000,17.8896,17.8994,17.6827,17.6916,993015.94680385,0
+ESRT.US,D,20180109,000000,17.665,17.7704,17.5005,17.5193,1247939.9890916,0
+ESRT.US,D,20180110,000000,17.5193,17.5724,17.2326,17.2957,823780.29137879,0
+ESRT.US,D,20180111,000000,17.2788,17.4395,17.1607,17.2139,852548.8401096,0
+ESRT.US,D,20180112,000000,17.2326,17.269,17.0001,17.07,1694323.0531352,0
+ESRT.US,D,20180116,000000,17.143,17.2957,17.0168,17.0355,2245725.4824931,0
+ESRT.US,D,20180117,000000,17.0799,17.1252,17.0001,17.0799,1474339.137647,0
+ESRT.US,D,20180118,000000,17.07,17.134,16.9173,17.0258,1635207.2743285,0
+ESRT.US,D,20180119,000000,17.0602,17.1075,16.9273,17.0799,1251640.4993828,0
+ESRT.US,D,20180122,000000,17.0512,17.205,17.0081,17.1872,2085437.0416625,0
+ESRT.US,D,20180123,000000,17.2227,17.3675,17.1163,17.3389,2040644.115857,0
+ESRT.US,D,20180124,000000,17.3389,17.4236,17.269,17.4236,1549340.2071336,0
+ESRT.US,D,20180125,000000,17.4138,17.5193,17.3044,17.4483,950432.15965229,0
+ESRT.US,D,20180126,000000,17.4916,17.5093,17.3774,17.466,831435.11925154,0
+ESRT.US,D,20180129,000000,17.4138,17.4582,17.2139,17.3389,1226239.4657785,0
+ESRT.US,D,20180130,000000,17.269,17.3212,17.0849,17.0897,860914.32839494,0
+ESRT.US,D,20180131,000000,17.1518,17.5644,17.1252,17.5644,1404286.2950906,0
+ESRT.US,D,20180201,000000,17.5193,17.601,17.0445,17.0602,1343010.1086296,0
+ESRT.US,D,20180202,000000,16.9804,17.1163,16.8198,17.0897,1103724.6563355,0
+ESRT.US,D,20180205,000000,17.0081,17.1075,16.4613,16.4859,1244912.575734,0
+ESRT.US,D,20180206,000000,16.2978,16.6544,16.1008,16.5323,1522339.1723717,0
+ESRT.US,D,20180207,000000,16.4603,16.7479,16.3983,16.4061,775427.97213532,0
+ESRT.US,D,20180208,000000,16.416,16.4505,15.9757,15.9846,1354377.6295435,0
+ESRT.US,D,20180209,000000,16.0545,16.4338,15.7846,16.3333,1876780.0379218,0
+ESRT.US,D,20180212,000000,16.4416,16.4416,15.7402,16.2978,1193760.2544649,0
+ESRT.US,D,20180213,000000,16.2978,16.6208,16.1372,16.5677,1558255.9496241,0
+ESRT.US,D,20180214,000000,16.3697,16.3983,16.0505,16.3076,1757056.093442,0
+ESRT.US,D,20180215,000000,16.3983,16.4771,16.2594,16.4061,1646944.338657,0
+ESRT.US,D,20180216,000000,16.416,16.6396,16.3609,16.5136,1659657.0382091,0
+ESRT.US,D,20180220,000000,16.3076,16.6396,16.3076,16.3076,1111786.5911018,0
+ESRT.US,D,20180221,000000,16.2544,16.3844,15.8673,15.9038,1568782.8607928,0
+ESRT.US,D,20180222,000000,15.9038,16.1087,15.7098,15.8142,1850237.8867408,0
+ESRT.US,D,20180223,000000,15.9038,15.9393,15.7098,15.7402,2436467.7524614,0
+ESRT.US,D,20180226,000000,15.6714,15.7147,15.3551,15.4911,2626115.6053945,0
+ESRT.US,D,20180227,000000,15.5157,15.5157,15.0311,15.0695,2316552.9448993,0
+ESRT.US,D,20180228,000000,15.1305,15.3463,15.0498,15.1483,2221284.855675,0
+ESRT.US,D,20180301,000000,15.0764,15.2556,14.9582,15.0498,1584634.6489102,0
+ESRT.US,D,20180302,000000,14.9868,15.1208,14.911,15.0941,908466.64705968,0
+ESRT.US,D,20180305,000000,14.9868,15.2556,14.9868,15.1483,1096907.3925204,0
+ESRT.US,D,20180306,000000,15.1483,15.3906,15.0814,15.3197,1137910.4678685,0
+ESRT.US,D,20180307,000000,15.3286,15.4172,15.2646,15.3098,1092174.3941726,0
+ESRT.US,D,20180308,000000,15.3551,15.368,15.1108,15.1208,891683.89380178,0
+ESRT.US,D,20180309,000000,15.1483,15.1936,14.8873,15.0764,1896874.4687024,0
+ESRT.US,D,20180312,000000,15.1021,15.2025,15.0035,15.1305,1075236.310853,0
+ESRT.US,D,20180313,000000,15.1838,15.3828,15.0695,15.3641,1473329.9998612,0
+ESRT.US,D,20180314,000000,15.431,15.6734,15.4044,15.4576,2904084.3344041,0
+ESRT.US,D,20180315,000000,15.4576,15.6133,15.4132,15.5029,1503262.0012103,0
+ESRT.US,D,20180316,000000,15.4773,15.6585,15.3955,15.632,1149316.5674907,0
+ESRT.US,D,20180319,000000,15.6397,15.6397,15.4477,15.5759,803485.86045353,0
+ESRT.US,D,20180320,000000,15.5936,15.623,15.368,15.4132,1315722.7792444,0
+ESRT.US,D,20180321,000000,15.431,15.4576,15.2675,15.3324,836585.3767845,0
+ESRT.US,D,20180322,000000,15.297,15.4576,15.0577,15.1138,1097710.4387867,0
+ESRT.US,D,20180323,000000,15.0794,15.1049,14.6991,14.7444,1182662.7845076,0
+ESRT.US,D,20180326,000000,14.8991,14.9878,14.7731,14.97,1837632.8014798,0
+ESRT.US,D,20180327,000000,14.9602,15.1335,14.7898,15.0065,1399405.0732852,0
+ESRT.US,D,20180328,000000,14.9267,15.297,14.9267,15.2242,1151675.9600604,0
+ESRT.US,D,20180329,000000,15.2409,15.3324,15.1001,15.1779,678873.58756417,0
+ESRT.US,D,20180402,000000,15.169,15.229,14.8342,14.9602,824338.66741725,0
+ESRT.US,D,20180403,000000,15.0065,15.1926,14.8991,15.1424,1014753.0183666,0
+ESRT.US,D,20180404,000000,15.0153,15.2773,14.9799,15.1335,863348.84792264,0
+ESRT.US,D,20180405,000000,15.1335,15.1828,14.9355,15.0714,976635.22429365,0
+ESRT.US,D,20180406,000000,15.0242,15.1966,14.9267,14.97,734519.31309915,0
+ESRT.US,D,20180409,000000,14.9878,15.0627,14.8893,14.9602,920681.88432294,0
+ESRT.US,D,20180410,000000,14.97,15.0153,14.8529,14.8803,845471.67762937,0
+ESRT.US,D,20180411,000000,14.8716,15.0675,14.8716,14.9878,715012.7000027,0
+ESRT.US,D,20180412,000000,14.9878,14.9878,14.6706,14.7898,812080.79052923,0
+ESRT.US,D,20180413,000000,14.7985,14.8942,14.7179,14.8439,670745.66290246,0
+ESRT.US,D,20180416,000000,14.8803,15.0714,14.8164,15.0153,960280.89774163,0
+ESRT.US,D,20180417,000000,15.0439,15.1828,14.9434,15.0527,754041.154633,0
+ESRT.US,D,20180418,000000,15.0872,15.1779,15.0627,15.1335,1422653.8210685,0
+ESRT.US,D,20180419,000000,15.1237,15.1779,14.8529,15.0714,1585912.8224237,0
+ESRT.US,D,20180420,000000,15.1138,15.1335,14.7985,14.9267,1189727.764238,0
+ESRT.US,D,20180423,000000,14.9168,15.1522,14.8853,15.0527,1824422.6396389,0
+ESRT.US,D,20180424,000000,15.0872,15.4399,15.0439,15.4132,3425926.3362857,0
+ESRT.US,D,20180425,000000,15.3778,15.5442,15.229,15.4773,3923689.1329304,0
+ESRT.US,D,20180426,000000,15.5591,15.8831,15.3511,15.7285,6354224.901405,0
+ESRT.US,D,20180427,000000,15.6941,15.9294,15.623,15.8289,2734474.0594186,0
+ESRT.US,D,20180430,000000,15.8654,15.9461,15.7285,15.7482,1946570.9513549,0
+ESRT.US,D,20180501,000000,15.757,15.9294,15.6763,15.8831,1933271.4493479,0
+ESRT.US,D,20180502,000000,15.8122,15.8654,15.5759,15.623,1192180.5578906,0
+ESRT.US,D,20180503,000000,15.6133,15.7118,15.5305,15.6033,1188917.6113676,0
+ESRT.US,D,20180504,000000,15.6397,15.7826,15.6133,15.7383,1391731.9712876,0
+ESRT.US,D,20180507,000000,15.7738,15.9029,15.6861,15.7925,1266975.5358573,0
+ESRT.US,D,20180508,000000,15.7925,15.7925,15.6585,15.6851,1345259.85645,0
+ESRT.US,D,20180509,000000,15.6763,15.7777,15.632,15.7383,943324.54029723,0
+ESRT.US,D,20180510,000000,15.8191,15.8466,15.6763,15.6941,1223212.0524209,0
+ESRT.US,D,20180511,000000,15.7215,15.8289,15.6497,15.6497,765613.75183745,0
+ESRT.US,D,20180514,000000,15.623,15.6684,15.297,15.3511,1295996.8766492,0
+ESRT.US,D,20180515,000000,15.297,15.3237,14.9651,14.9966,1043499.2320559,0
+ESRT.US,D,20180516,000000,15.0439,15.0439,14.708,14.7267,1631090.5200813,0
+ESRT.US,D,20180517,000000,14.7444,14.8252,14.5356,14.574,1624549.3985979,0
+ESRT.US,D,20180518,000000,14.6194,14.6194,14.4085,14.4647,1497765.5505335,0
+ESRT.US,D,20180521,000000,14.5101,14.6233,14.4085,14.5356,1361373.5736909,0
+ESRT.US,D,20180522,000000,14.574,14.6943,14.5278,14.6007,1386553.2873382,0
+ESRT.US,D,20180523,000000,14.6371,14.9966,14.6194,14.9434,1706615.4478146,0
+ESRT.US,D,20180524,000000,14.9513,14.9966,14.7731,14.8529,633396.39730421,0
+ESRT.US,D,20180525,000000,14.8164,14.9799,14.8164,14.9602,1009526.6186466,0
+ESRT.US,D,20180529,000000,14.9355,15.0872,14.8439,15.034,1261864.8722617,0
+ESRT.US,D,20180530,000000,15.0794,15.3424,14.9799,15.3424,1619108.7855249,0
+ESRT.US,D,20180531,000000,15.3511,15.3857,15.1779,15.3324,1616901.6773293,0
+ESRT.US,D,20180601,000000,15.3324,15.5305,15.2773,15.4674,1772355.5968959,0
+ESRT.US,D,20180604,000000,15.5394,15.623,15.4044,15.6133,1883516.0834041,0
+ESRT.US,D,20180605,000000,15.6397,15.6684,15.4477,15.5029,1384045.6713108,0
+ESRT.US,D,20180606,000000,15.5846,15.5936,15.4477,15.5394,793660.4726349,0
+ESRT.US,D,20180607,000000,15.5591,15.5936,15.3995,15.5679,940026.06075365,0
+ESRT.US,D,20180608,000000,15.5492,15.6763,15.4674,15.6033,1443901.5521759,0
+ESRT.US,D,20180611,000000,15.3857,15.5846,15.3857,15.495,1626662.0904815,0
+ESRT.US,D,20180612,000000,15.4477,15.5679,15.3857,15.4674,1727569.7776944,0
+ESRT.US,D,20180613,000000,15.5029,15.5217,15.169,15.169,1581994.0378628,0
+ESRT.US,D,20180614,000000,15.2379,15.4546,15.2379,15.3838,932969.20285663,0
+ESRT.US,D,20180615,000000,15.4015,15.5659,15.4015,15.4192,1043655.5773467,0
+ESRT.US,D,20180618,000000,15.3561,15.4891,15.302,15.365,641591.32709054,0
+ESRT.US,D,20180619,000000,15.302,15.5187,15.2556,15.2556,2457994.671588,0
+ESRT.US,D,20180620,000000,15.2734,15.621,15.2734,15.5916,3086338.2733586,0
+ESRT.US,D,20180621,000000,15.6664,15.6841,15.5187,15.5571,1552991.986425,0
+ESRT.US,D,20180622,000000,15.5916,15.7008,15.5472,15.5916,1922934.3860322,0
+ESRT.US,D,20180625,000000,15.5472,15.6477,15.4841,15.6013,1495312.7568809,0
+ESRT.US,D,20180626,000000,15.6477,15.6931,15.5295,15.5571,968350.95434117,0
+ESRT.US,D,20180627,000000,15.5659,15.5739,15.4113,15.4448,2522575.4289674,0
+ESRT.US,D,20180628,000000,15.4113,15.6013,15.4113,15.5472,1673703.7488785,0
+ESRT.US,D,20180629,000000,15.5187,15.6664,15.4841,15.5571,1749961.6720659,0
+ESRT.US,D,20180702,000000,15.5187,15.6614,15.2646,15.494,1129490.1572085,0
+ESRT.US,D,20180703,000000,15.494,15.7816,15.4379,15.6477,445796.26158865,0
+ESRT.US,D,20180705,000000,15.7205,15.7205,15.6013,15.7108,1031962.1678721,0
+ESRT.US,D,20180706,000000,15.7373,15.8191,15.7235,15.8112,877034.13701081,0
+ESRT.US,D,20180709,000000,15.8013,15.956,15.7108,15.8289,1119236.342684,0
+ESRT.US,D,20180710,000000,15.8466,15.9156,15.6841,15.7008,766495.98597821,0
+ESRT.US,D,20180711,000000,15.7108,15.7639,15.6477,15.6763,969514.40695949,0
+ESRT.US,D,20180712,000000,15.6664,15.7205,15.635,15.6841,1071928.694247,0
+ESRT.US,D,20180713,000000,15.7108,15.7373,15.6013,15.6763,1414364.4749703,0
+ESRT.US,D,20180716,000000,15.6566,15.8427,15.621,15.7373,1800000.2869457,0
+ESRT.US,D,20180717,000000,15.7816,15.8013,15.5571,15.5916,1263818.1731672,0
+ESRT.US,D,20180718,000000,15.5826,15.621,15.3434,15.429,1517985.86973,0
+ESRT.US,D,20180719,000000,15.4192,15.7472,15.3561,15.6477,915390.50993663,0
+ESRT.US,D,20180720,000000,15.5826,15.6013,15.3561,15.4192,1268513.6080361,0
+ESRT.US,D,20180723,000000,15.3738,15.429,15.229,15.3473,805670.63360768,0
+ESRT.US,D,20180724,000000,15.365,15.365,15.1828,15.1926,1028558.1044958,0
+ESRT.US,D,20180725,000000,15.2015,15.2646,15.1286,15.1651,1395227.4052884,0
+ESRT.US,D,20180726,000000,15.1729,15.365,14.9287,15.0911,1489629.5040385,0
+ESRT.US,D,20180727,000000,15.1188,15.1188,14.7198,14.7366,1699183.9703573,0
+ESRT.US,D,20180730,000000,14.7464,14.9464,14.6814,14.911,1311060.8469378,0
+ESRT.US,D,20180731,000000,14.5652,15.2379,14.5465,15.1651,1720764.6966293,0
+ESRT.US,D,20180801,000000,15.1651,15.429,15.0911,15.429,1627157.5223121,0
+ESRT.US,D,20180802,000000,15.365,15.501,15.3384,15.4743,1283069.9637442,0
+ESRT.US,D,20180803,000000,15.4645,15.63,15.3975,15.5826,1081131.7465901,0
+ESRT.US,D,20180806,000000,15.5739,15.6841,15.5374,15.6763,997646.40700646,0
+ESRT.US,D,20180807,000000,15.5739,15.63,15.4379,15.5571,1426648.7478165,0
+ESRT.US,D,20180808,000000,15.5472,15.5472,15.4379,15.5187,809917.33718748,0
+ESRT.US,D,20180809,000000,15.5098,15.6113,15.5098,15.5571,1004943.8742146,0
+ESRT.US,D,20180810,000000,15.5374,15.6113,15.4064,15.4448,993800.71894519,0
+ESRT.US,D,20180813,000000,15.4379,15.4448,15.2646,15.3561,982852.48767466,0
+ESRT.US,D,20180814,000000,15.3473,15.4448,15.3384,15.4015,734757.89195195,0
+ESRT.US,D,20180815,000000,15.3925,15.6113,15.3473,15.5916,620691.81958541,0
+ESRT.US,D,20180816,000000,15.5739,15.7561,15.5571,15.7275,618821.76747114,0
+ESRT.US,D,20180817,000000,15.7008,16.1856,15.7008,16.1392,2115845.1854881,0
+ESRT.US,D,20180820,000000,16.1756,16.2485,16.0033,16.019,1538127.001052,0
+ESRT.US,D,20180821,000000,16.0033,16.0387,15.7324,15.8831,1037278.9229875,0
+ESRT.US,D,20180822,000000,15.8654,15.893,15.7373,15.8378,931687.98365565,0
+ESRT.US,D,20180823,000000,15.8752,15.9294,15.8161,15.8466,1235664.8533077,0
+ESRT.US,D,20180824,000000,15.8565,15.9294,15.8191,15.9127,729385.29923275,0
+ESRT.US,D,20180827,000000,15.9294,15.9383,15.6664,15.7373,723424.88882946,0
+ESRT.US,D,20180828,000000,15.7472,15.9658,15.7108,15.9658,864116.36116824,0
+ESRT.US,D,20180829,000000,15.9658,16.019,15.8752,15.9127,674735.51350457,0
+ESRT.US,D,20180830,000000,15.9383,15.9846,15.8752,15.9383,661399.46324773,0
+ESRT.US,D,20180831,000000,15.9383,16.0555,15.8979,16.0033,1184228.2678737,0
+ESRT.US,D,20180904,000000,15.9757,15.9944,15.6113,15.63,769652.33343928,0
+ESRT.US,D,20180905,000000,15.5739,15.8831,15.5571,15.7738,787446.25494137,0
+ESRT.US,D,20180906,000000,15.8013,15.9846,15.8013,15.956,912589.49268187,0
+ESRT.US,D,20180907,000000,15.9127,15.9127,15.6477,15.7205,599251.19493757,0
+ESRT.US,D,20180910,000000,15.7275,15.8752,15.6931,15.7915,876142.76580759,0
+ESRT.US,D,20180911,000000,15.7639,15.8831,15.6891,15.8112,751839.12258313,0
+ESRT.US,D,20180912,000000,15.8112,15.8191,15.63,15.6477,783822.90206633,0
+ESRT.US,D,20180913,000000,15.7383,15.8023,15.5649,15.6113,1062290.1085941,0
+ESRT.US,D,20180914,000000,15.5462,15.6013,15.3314,15.4448,944042.30731394,0
+ESRT.US,D,20180917,000000,15.4369,15.5788,15.3995,15.5,821704.14774487,0
+ESRT.US,D,20180918,000000,15.4931,15.5364,15.3137,15.3818,944174.28710485,0
+ESRT.US,D,20180919,000000,15.4093,15.4093,15.1108,15.1444,755486.84095803,0
+ESRT.US,D,20180920,000000,15.1256,15.236,15.0065,15.2262,683231.96635168,0
+ESRT.US,D,20180921,000000,15.2083,15.3541,15.1542,15.2714,870921.44223338,0
+ESRT.US,D,20180924,000000,15.2262,15.2626,14.8971,14.97,1040145.9301376,0
+ESRT.US,D,20180925,000000,14.9878,15.0872,14.8696,15.0439,1094938.8631776,0
+ESRT.US,D,20180926,000000,15.0527,15.1256,14.8971,14.906,887720.43915785,0
+ESRT.US,D,20180927,000000,14.9503,15.1256,14.9148,14.9799,1035628.1603719,0
+ESRT.US,D,20180928,000000,14.9799,15.2172,14.9503,15.1985,1583556.4755414,0
+ESRT.US,D,20181001,000000,15.2083,15.2123,14.9878,14.9966,1401457.8666484,0
+ESRT.US,D,20181002,000000,15.0065,15.034,14.8232,14.8519,1838587.1168909,0
+ESRT.US,D,20181003,000000,14.8696,14.9602,14.7504,14.8794,4992158.9414264,0
+ESRT.US,D,20181004,000000,14.8232,14.8873,14.6568,14.704,1045072.8372552,0
+ESRT.US,D,20181005,000000,14.714,14.8419,14.578,14.6134,1557806.2031058,0
+ESRT.US,D,20181008,000000,14.6322,14.9424,14.5494,14.8322,2615798.8466619,0
+ESRT.US,D,20181009,000000,14.8419,14.9257,14.7307,14.8419,1017932.7160985,0
+ESRT.US,D,20181010,000000,14.7701,14.8833,14.704,14.714,942954.99688268,0
+ESRT.US,D,20181011,000000,14.7227,14.7404,14.3337,14.3741,1449641.6578513,0
+ESRT.US,D,20181012,000000,14.4854,14.5396,14.2845,14.3928,1565094.5332514,0
+ESRT.US,D,20181015,000000,14.3741,14.5997,14.3741,14.4854,1376553.2801037,0
+ESRT.US,D,20181016,000000,14.5129,14.8519,14.4302,14.8419,1615547.3616287,0
+ESRT.US,D,20181017,000000,14.8519,14.9148,14.714,14.8232,1280981.6373603,0
+ESRT.US,D,20181018,000000,14.8055,14.8794,14.6479,14.704,839615.83582962,0
+ESRT.US,D,20181019,000000,14.7307,14.8005,14.6853,14.7788,980848.42531115,0
+ESRT.US,D,20181022,000000,14.8232,14.8873,14.4578,14.4578,1188607.9664736,0
+ESRT.US,D,20181023,000000,14.384,14.5494,14.3209,14.4578,1395493.3953285,0
+ESRT.US,D,20181024,000000,14.4667,14.5819,14.311,14.3209,1760237.8216321,0
+ESRT.US,D,20181025,000000,14.3012,14.5947,14.2746,14.5593,1708078.3930354,0
+ESRT.US,D,20181026,000000,14.5228,14.5307,14.1367,14.1938,1111676.9463523,0
+ESRT.US,D,20181029,000000,14.311,14.5179,14.2283,14.2845,1202854.6772876,0
+ESRT.US,D,20181030,000000,14.2933,14.5356,14.2746,14.4302,1468259.9454319,0
+ESRT.US,D,20181031,000000,14.4942,14.6903,14.311,14.5129,1744390.0944312,0
+ESRT.US,D,20181101,000000,14.8606,14.8606,14.3938,14.5307,1135631.2784024,0
+ESRT.US,D,20181102,000000,14.5307,14.5307,14.1643,14.4007,990561.12269294,0
+ESRT.US,D,20181105,000000,14.4401,14.6666,14.3564,14.4942,1648280.3802326,0
+ESRT.US,D,20181106,000000,14.5593,14.8794,14.5593,14.8696,2357491.0455811,0
+ESRT.US,D,20181107,000000,14.9148,14.9799,14.7404,14.9503,2141421.8537372,0
+ESRT.US,D,20181108,000000,14.9148,14.9966,14.714,14.7504,1315970.4951596,0
+ESRT.US,D,20181109,000000,14.7504,14.7788,14.578,14.6322,726181.23600114,0
+ESRT.US,D,20181112,000000,14.6568,14.7651,14.5682,14.578,624905.02060292,0
+ESRT.US,D,20181113,000000,14.6322,14.6952,14.4578,14.5396,1066561.1776736,0
+ESRT.US,D,20181114,000000,14.6046,14.6666,14.4007,14.4667,850002.64537421,0
+ESRT.US,D,20181115,000000,14.4578,14.4578,14.119,14.2105,1023453.5322751,0
+ESRT.US,D,20181116,000000,14.1367,14.248,14.0806,14.1938,1416968.5377678,0
+ESRT.US,D,20181119,000000,14.2195,14.3741,14.1003,14.1279,1135298.2832377,0
+ESRT.US,D,20181120,000000,14.0461,14.1741,13.9623,13.9723,790418.84592432,0
+ESRT.US,D,20181121,000000,14.0107,14.2155,13.918,14.0461,496296.80573647,0
+ESRT.US,D,20181123,000000,14.0007,14.2235,13.8983,14.1938,692963.95308751,0
+ESRT.US,D,20181126,000000,14.248,14.248,14.0905,14.2382,1157987.6397533,0
+ESRT.US,D,20181127,000000,14.1938,14.3564,14.0806,14.3297,1950791.2589765,0
+ESRT.US,D,20181128,000000,14.2933,14.6322,14.2382,14.6322,1910485.6460619,0
+ESRT.US,D,20181129,000000,14.5859,14.5859,14.3426,14.5129,2340543.8251991,0
+ESRT.US,D,20181130,000000,14.5041,14.8606,14.5041,14.8145,2610412.0407345,0
+ESRT.US,D,20181203,000000,14.8794,14.8971,14.6952,14.8419,1962594.3132005,0
+ESRT.US,D,20181204,000000,14.7504,14.8419,14.4628,14.5228,2000946.6252096,0
+ESRT.US,D,20181206,000000,14.4204,15.0439,14.2579,15.034,1710226.6179397,0
+ESRT.US,D,20181207,000000,15.0153,15.0714,14.7601,14.8145,2148701.0468205,0
+ESRT.US,D,20181210,000000,14.7958,14.9148,14.4667,14.6223,1328919.7431062,0
+ESRT.US,D,20181211,000000,14.6952,14.7788,14.449,14.4667,1053081.9801051,0
+ESRT.US,D,20181212,000000,14.578,14.6322,14.0461,14.0461,928251.43294619,0
+ESRT.US,D,20181213,000000,14.0736,14.3012,14.0736,14.2283,1098338.8656372,0
+ESRT.US,D,20181214,000000,14.2105,14.2667,14.0658,14.1544,961485.97475555,0
+ESRT.US,D,20181217,000000,14.1446,14.2332,13.5871,13.6107,1817595.2235322,0
+ESRT.US,D,20181218,000000,13.6107,13.8235,13.5841,13.6482,1601094.5592949,0
+ESRT.US,D,20181219,000000,13.6482,13.722,13.4097,13.4461,1986318.1882311,0
+ESRT.US,D,20181220,000000,13.3626,13.5664,13.2079,13.3162,2026388.2679804,0
+ESRT.US,D,20181221,000000,13.3536,13.6009,13.1705,13.2808,2267210.7772239,0
+ESRT.US,D,20181224,000000,13.2521,13.3626,12.7006,12.7183,632817.71668253,0
+ESRT.US,D,20181226,000000,12.7745,13.2521,12.5805,13.2334,1477031.5253816,0
+ESRT.US,D,20181227,000000,13.1705,13.1882,12.7794,13.1605,1411002.0359896,0
+ESRT.US,D,20181228,000000,13.2708,13.3261,13.0089,13.1527,1200697.3153209,0
+ESRT.US,D,20181231,000000,13.198,13.198,12.8701,13.1044,1161097.2866731,0
+ESRT.US,D,20190102,000000,12.9852,12.9852,12.7094,12.81,986420.00294585,0
+ESRT.US,D,20190103,000000,12.81,13.0049,12.7321,12.8197,1264241.5237272,0
+ESRT.US,D,20190104,000000,12.9124,13.1527,12.8474,13.1133,711864.47437493,0
+ESRT.US,D,20190107,000000,13.1882,13.3349,13.0591,13.2985,1038227.1470237,0
+ESRT.US,D,20190108,000000,13.4,13.653,13.3064,13.6196,643552.74982928,0
+ESRT.US,D,20190109,000000,13.6383,13.7121,13.4461,13.6285,1829739.3947542,0
+ESRT.US,D,20190110,000000,13.6285,13.7693,13.5112,13.6954,1548094.5209531,0
+ESRT.US,D,20190111,000000,13.6866,13.786,13.6009,13.7417,1116838.3714061,0
+ESRT.US,D,20190114,000000,13.6767,13.7506,13.5477,13.5841,689924.35697995,0
+ESRT.US,D,20190115,000000,13.6285,13.722,13.5664,13.7043,745384.29557849,0
+ESRT.US,D,20190116,000000,13.6383,13.786,13.6383,13.7319,1074571.3357528,0
+ESRT.US,D,20190117,000000,13.6954,13.8501,13.6107,13.6767,1714597.1794772,0
+ESRT.US,D,20190118,000000,13.657,13.7319,13.5575,13.6954,1728281.4533362,0
+ESRT.US,D,20190122,000000,13.6954,13.7506,13.5289,13.6482,1708882.4545309,0
+ESRT.US,D,20190123,000000,13.6767,13.7121,13.4294,13.464,1973769.955803,0
+ESRT.US,D,20190124,000000,13.4461,13.5112,13.3112,13.4837,1495300.574131,0
+ESRT.US,D,20190125,000000,13.5477,13.7782,13.4975,13.7417,1744845.9323245,0
+ESRT.US,D,20190128,000000,13.6767,13.8599,13.6285,13.7959,2509909.4299568,0
+ESRT.US,D,20190129,000000,13.8235,14.053,13.7959,14.0362,1007565.1959078,0
+ESRT.US,D,20190130,000000,14.0362,14.3387,14.0175,14.2382,1224311.545602,0
+ESRT.US,D,20190131,000000,14.1741,14.2382,14.0726,14.2382,896827.04473062,0
+ESRT.US,D,20190201,000000,14.2283,14.3022,13.8324,14.0175,910405.73475689,0
+ESRT.US,D,20190204,000000,13.98,14.2579,13.9436,14.2579,1575649.8708367,0
+ESRT.US,D,20190205,000000,14.2933,14.4312,14.1741,14.4115,921521.47883896,0
+ESRT.US,D,20190206,000000,14.3751,14.4411,14.1446,14.2283,1060609.9043328,0
+ESRT.US,D,20190207,000000,14.1741,14.4647,14.1219,14.4411,739866.52508931,0
+ESRT.US,D,20190208,000000,14.4509,14.5238,14.2028,14.2933,563928.32674436,0
+ESRT.US,D,20190211,000000,14.312,14.3751,14.2283,14.2933,796787.3784503,0
+ESRT.US,D,20190212,000000,14.3219,14.4214,14.2283,14.3938,1902288.6858173,0
+ESRT.US,D,20190213,000000,14.3751,14.4312,14.2579,14.2933,1255014.1058843,0
+ESRT.US,D,20190214,000000,14.2933,14.3387,14.1594,14.1938,992635.23586854,0
+ESRT.US,D,20190215,000000,14.2382,14.3219,14.1643,14.3219,707542.64383723,0
+ESRT.US,D,20190219,000000,14.2283,14.3938,14.184,14.312,599946.62691275,0
+ESRT.US,D,20190220,000000,14.3022,14.3307,14.1643,14.3022,973809.84153903,0
+ESRT.US,D,20190221,000000,14.2746,14.312,13.9062,14.1544,1267464.8763129,0
+ESRT.US,D,20190222,000000,14.1643,14.385,14.1407,14.3574,1089789.6208738,0
+ESRT.US,D,20190225,000000,14.3751,14.4509,14.3071,14.3219,716771.07690929,0
+ESRT.US,D,20190226,000000,14.2845,14.3307,14.1741,14.2382,626178.11797061,0
+ESRT.US,D,20190227,000000,14.1544,14.1978,13.9603,14.0087,683442.11878797,0
+ESRT.US,D,20190228,000000,13.9603,14.1643,13.9259,14.0175,1537861.0110118,0
+ESRT.US,D,20190301,000000,14.0264,14.0451,13.8048,14.0087,738378.19913951,0
+ESRT.US,D,20190304,000000,14.118,14.3387,13.98,14.3387,1852894.7414548,0
+ESRT.US,D,20190305,000000,14.312,14.5514,14.2579,14.5514,1303720.7401049,0
+ESRT.US,D,20190306,000000,14.5514,14.5888,14.3307,14.4598,2633083.1231252,0
+ESRT.US,D,20190307,000000,14.4775,14.7995,14.4411,14.7347,5839676.3058149,0
+ESRT.US,D,20190308,000000,14.6509,14.8095,14.579,14.5888,1091725.6628835,0
+ESRT.US,D,20190311,000000,14.6253,14.6785,14.3474,14.5514,1204601.8866735,0
+ESRT.US,D,20190312,000000,14.6164,14.7828,14.5701,14.7641,1199548.0759108,0
+ESRT.US,D,20190313,000000,14.7995,14.8745,14.7544,14.8646,1346703.5123167,0
+ESRT.US,D,20190314,000000,14.8745,14.9198,14.7721,14.8923,1586880.335814,0
+ESRT.US,D,20190315,000000,14.9198,15.041,14.7995,14.8745,1961792.2821634,0
+ESRT.US,D,20190318,000000,14.8745,14.9484,14.7721,14.8173,1350745.139606,0
+ESRT.US,D,20190319,000000,14.8361,14.8745,14.5957,14.6332,700080.70950502,0
+ESRT.US,D,20190320,000000,14.5957,14.7444,14.4942,14.6144,909944.82071787,0
+ESRT.US,D,20190321,000000,14.6056,14.8696,14.5869,14.7995,794557.93521308,0
+ESRT.US,D,20190322,000000,14.7818,14.8312,14.6056,14.6233,1089516.5242295,0
+ESRT.US,D,20190325,000000,14.6144,14.6332,14.4568,14.5129,630525.32923735,0
+ESRT.US,D,20190326,000000,14.5494,14.642,14.4618,14.642,840881.8265932,0
+ESRT.US,D,20190327,000000,14.6233,14.6588,14.5081,14.6233,885056.47783979,0
+ESRT.US,D,20190328,000000,14.5957,14.7011,14.5682,14.6873,699370.04909243,0
+ESRT.US,D,20190329,000000,14.7159,14.7582,14.6332,14.642,802411.74800137,0
+ESRT.US,D,20190401,000000,14.6972,14.7434,14.4844,14.7337,1365911.6480398,0
+ESRT.US,D,20190402,000000,14.7534,14.7898,14.5819,14.7159,1585317.8981355,0
+ESRT.US,D,20190403,000000,14.7337,14.7771,14.6144,14.7159,925937.72568863,0
+ESRT.US,D,20190404,000000,14.7434,14.7582,14.6332,14.706,1122777.461997,0
+ESRT.US,D,20190405,000000,14.6686,14.7631,14.5957,14.706,1863336.373374,0
+ESRT.US,D,20190408,000000,14.706,14.7247,14.5543,14.6332,1222733.8794861,0
+ESRT.US,D,20190409,000000,14.6332,14.6332,14.4381,14.4942,909425.02338752,0
+ESRT.US,D,20190410,000000,14.5307,14.7434,14.5041,14.7159,630683.70498643,0
+ESRT.US,D,20190411,000000,14.7247,14.7721,14.5869,14.6686,382596.21586785,0
+ESRT.US,D,20190412,000000,14.6233,14.7159,14.4992,14.7159,589635.95955522,0
+ESRT.US,D,20190415,000000,14.6873,14.7159,14.5682,14.6233,710985.28592165,0
+ESRT.US,D,20190416,000000,14.6332,14.6332,14.1988,14.1988,690710.14435044,0
+ESRT.US,D,20190417,000000,14.2244,14.2726,13.9102,14.0304,1920554.6888791,0
+ESRT.US,D,20190418,000000,14.0214,14.1938,13.9643,14.0845,1101197.7509541,0
+ESRT.US,D,20190422,000000,14.0401,14.1407,13.8077,13.9299,688139.58411519,0
+ESRT.US,D,20190423,000000,13.9299,14.1308,13.8718,14.0943,702701.01596915,0
+ESRT.US,D,20190424,000000,14.1407,14.2943,14.1308,14.2726,785068.58824668,0
+ESRT.US,D,20190425,000000,14.1407,14.4184,13.9643,14.2441,1995893.8296762,0
+ESRT.US,D,20190426,000000,14.318,14.4745,14.2539,14.4381,661251.23979026,0
+ESRT.US,D,20190429,000000,14.4085,14.5041,14.2489,14.2806,660366.97519116,0
+ESRT.US,D,20190430,000000,14.2726,14.3908,14.2342,14.3277,808205.6608223,0
+ESRT.US,D,20190501,000000,14.3544,14.5179,14.2806,14.3544,566911.07001891,0
+ESRT.US,D,20190502,000000,14.3347,14.4657,14.2342,14.318,642704.01825081,0
+ESRT.US,D,20190503,000000,14.382,14.5682,14.2893,14.5396,1096609.9303763,0
+ESRT.US,D,20190506,000000,14.4568,14.6371,14.4283,14.5869,984863.65664228,0
+ESRT.US,D,20190507,000000,14.5396,14.6144,14.0726,14.1692,967017.95845299,0
+ESRT.US,D,20190508,000000,14.1219,14.308,14.1219,14.1889,814148.81232988,0
+ESRT.US,D,20190509,000000,14.1692,14.2441,13.993,14.2342,1041785.5252324,0
+ESRT.US,D,20190510,000000,14.2244,14.2677,14.053,14.2244,606824.80447747,0
+ESRT.US,D,20190513,000000,14.0845,14.2066,14.0027,14.1692,1163777.4916576,0
+ESRT.US,D,20190514,000000,14.1791,14.2756,14.113,14.2726,1461127.960577,0
+ESRT.US,D,20190515,000000,14.2893,14.4184,14.1938,14.4184,597308.04632372,0
+ESRT.US,D,20190516,000000,14.448,14.6233,14.3721,14.5869,1049629.185729,0
+ESRT.US,D,20190517,000000,14.4745,14.6105,14.3987,14.6056,1294351.1901795,0
+ESRT.US,D,20190520,000000,14.5228,14.5819,14.3623,14.448,1035791.6122668,0
+ESRT.US,D,20190521,000000,14.5129,14.6332,14.4844,14.6233,1417876.1526376,0
+ESRT.US,D,20190522,000000,14.3446,14.5869,14.3446,14.5593,2496236.3236186,0
+ESRT.US,D,20190523,000000,14.5041,14.6548,14.4037,14.6233,1546722.9463569,0
+ESRT.US,D,20190524,000000,14.6775,14.7159,14.578,14.6144,809603.63137679,0
+ESRT.US,D,20190528,000000,14.6775,14.7337,14.6144,14.6873,1575015.3526111,0
+ESRT.US,D,20190529,000000,14.6588,14.6972,14.1219,14.1692,1656147.3910001,0
+ESRT.US,D,20190530,000000,14.2066,14.3396,14.1594,14.1594,980421.01383443,0
+ESRT.US,D,20190531,000000,14.0776,14.2726,13.9102,14.2342,1260250.6578959,0
+ESRT.US,D,20190603,000000,14.2893,14.3347,14.1032,14.2244,1010235.2486008,0
+ESRT.US,D,20190604,000000,14.2893,14.3277,14.0943,14.2342,1093369.3188949,0
+ESRT.US,D,20190605,000000,14.2806,14.5228,14.2441,14.5228,618946.64065792,0
+ESRT.US,D,20190606,000000,14.5307,14.578,14.3347,14.3721,1503684.3365412,0
+ESRT.US,D,20190607,000000,14.4657,14.5129,14.2806,14.3347,1565728.0362479,0
+ESRT.US,D,20190610,000000,14.3623,14.3987,14.1791,14.2342,979115.42913359,0
+ESRT.US,D,20190611,000000,14.2539,14.3544,14.0401,14.1308,1224517.6371218,0
+ESRT.US,D,20190612,000000,14.1308,14.2342,14.0845,14.1495,1024497.1878524,0
+ESRT.US,D,20190613,000000,14.1219,14.245,14.1219,14.1791,1720550.4832764,0
+ESRT.US,D,20190614,000000,14.1495,14.2253,14.1219,14.1495,1038248.4668361,0
+ESRT.US,D,20190617,000000,14.1692,14.6085,14.1692,14.5711,2600320.6628757,0
+ESRT.US,D,20190618,000000,14.6085,14.7198,14.4499,14.5425,1806407.3981797,0
+ESRT.US,D,20190619,000000,14.5061,14.8361,14.4401,14.7761,1360081.1869691,0
+ESRT.US,D,20190620,000000,14.8596,14.8873,14.6174,14.7011,2332764.1241396,0
+ESRT.US,D,20190621,000000,14.6539,14.6539,14.384,14.4765,6844727.7943206,0
+ESRT.US,D,20190624,000000,14.5248,14.5288,14.309,14.3357,961747.90387905,0
+ESRT.US,D,20190625,000000,14.3287,14.3603,13.7506,13.7594,2963132.0928569,0
+ESRT.US,D,20190626,000000,13.786,13.8511,13.3664,13.4147,1165571.4015848,0
+ESRT.US,D,20190627,000000,13.4511,13.6462,13.4424,13.5891,1211531.8409254,0
+ESRT.US,D,20190628,000000,13.6363,13.8609,13.5349,13.8156,1580967.6411813,0
+ESRT.US,D,20190701,000000,13.9279,14.0017,13.786,13.9733,1629405.2396742,0
+ESRT.US,D,20190702,000000,13.992,14.1219,13.9555,14.1032,918994.57345762,0
+ESRT.US,D,20190703,000000,14.1032,14.2726,14.1032,14.2638,498450.10678662,0
+ESRT.US,D,20190705,000000,14.1692,14.2638,13.983,14.2253,584383.16387702,0
+ESRT.US,D,20190708,000000,14.1988,14.3003,14.1407,14.2253,769095.98785914,0
+ESRT.US,D,20190709,000000,14.1495,14.2402,14.0993,14.1791,818921.404615,0
+ESRT.US,D,20190710,000000,14.3003,14.3287,14.1495,14.309,696186.29044403,0
+ESRT.US,D,20190711,000000,14.309,14.309,13.983,14.0392,1247968.415508,0
+ESRT.US,D,20190712,000000,14.0204,14.0668,13.9082,13.992,938813.87713561,0
+ESRT.US,D,20190715,000000,14.0017,14.0392,13.8708,13.9279,666144.64434552,0
+ESRT.US,D,20190716,000000,13.8885,13.9466,13.7555,13.8057,787564.02152404,0
+ESRT.US,D,20190717,000000,13.8609,13.8796,13.6127,13.786,646574.07181196,0
+ESRT.US,D,20190718,000000,13.6462,13.7782,13.6462,13.6462,1939992.2663927,0
+ESRT.US,D,20190719,000000,13.6856,13.7083,13.5496,13.6176,1022573.3285926,0
+ESRT.US,D,20190722,000000,13.6265,13.6659,13.4511,13.4611,973471.77022846,0
+ESRT.US,D,20190723,000000,13.4798,13.721,13.4611,13.7033,781851.32703596,0
+ESRT.US,D,20190724,000000,13.6944,13.7644,13.6176,13.7407,523374.99791448,0
+ESRT.US,D,20190725,000000,14.2352,14.2352,13.2925,13.2925,1272554.2200961,0
+ESRT.US,D,20190726,000000,13.2551,13.3703,13.1537,13.2187,1323195.8810973,0
+ESRT.US,D,20190729,000000,13.2827,13.2827,13.0966,13.1241,1376593.8892702,0
+ESRT.US,D,20190730,000000,13.1054,13.2364,13.0493,13.1812,1016113.4254422,0
+ESRT.US,D,20190731,000000,13.1438,13.2187,12.9005,13.068,1232980.5874065,0
+ESRT.US,D,20190801,000000,13.0493,13.0778,12.7981,12.8444,1322116.6924994,0
+ESRT.US,D,20190802,000000,12.7981,12.8858,12.6396,12.6858,1810986.0816952,0
+ESRT.US,D,20190805,000000,12.5922,12.6396,12.0525,12.2938,1729997.1906181,0
+ESRT.US,D,20190806,000000,12.2938,12.4061,12.1214,12.145,1468061.9757456,0
+ESRT.US,D,20190807,000000,12.0702,12.3588,11.9165,12.2199,2565262.7694935,0
+ESRT.US,D,20190808,000000,12.3036,12.4543,12.1263,12.4346,1461498.5192207,0
+ESRT.US,D,20190809,000000,12.4061,12.4543,12.1361,12.2288,1350745.139606,0
+ESRT.US,D,20190812,000000,12.2101,12.3036,12.1313,12.2721,1140980.5208509,0
+ESRT.US,D,20190813,000000,12.2672,12.3489,12.1726,12.3036,1076180.4739726,0
+ESRT.US,D,20190814,000000,12.2101,12.2101,12.08,12.1539,1106125.6733009,0
+ESRT.US,D,20190815,000000,12.1726,12.2672,12.0977,12.2386,1070192.652382,0
+ESRT.US,D,20190816,000000,12.2475,12.4642,12.1726,12.4445,1367307.588136,0
+ESRT.US,D,20190819,000000,12.5458,12.6099,12.4061,12.5922,1391469.0269349,0
+ESRT.US,D,20190820,000000,12.6099,12.6296,12.471,12.5094,1665528.1084461,0
+ESRT.US,D,20190821,000000,12.5458,12.5922,12.4248,12.5458,1737474.3533876,0
+ESRT.US,D,20190822,000000,12.5281,12.676,12.5281,12.676,1087332.7663044,0
+ESRT.US,D,20190823,000000,12.6493,12.7705,12.5094,12.5281,2447140.8566294,0
+ESRT.US,D,20190826,000000,12.6099,12.6346,12.3686,12.6296,2115326.4033869,0
+ESRT.US,D,20190827,000000,12.676,12.7331,12.5745,12.6099,2450729.6917129,0
+ESRT.US,D,20190828,000000,12.5922,12.7606,12.5548,12.7242,1898195.2818407,0
+ESRT.US,D,20190829,000000,12.7981,12.9942,12.7705,12.9655,1357145.1442359,0
+ESRT.US,D,20190830,000000,12.9566,13.1438,12.9468,13.1143,1350534.9871698,0
+ESRT.US,D,20190903,000000,13.0591,13.068,12.8532,12.8907,1550348.3296903,0
+ESRT.US,D,20190904,000000,12.9281,13.0316,12.9005,12.9655,2368078.8704996,0
+ESRT.US,D,20190905,000000,12.9754,13.2099,12.9005,13.1724,1523442.7264696,0
+ESRT.US,D,20190906,000000,12.9942,13.2827,12.9754,13.2551,1255631.3652141,0
+ESRT.US,D,20190909,000000,13.2453,13.5349,13.1902,13.4985,1450232.5212228,0
+ESRT.US,D,20190910,000000,13.4511,13.7594,13.4097,13.7594,1594136.1786265,0
+ESRT.US,D,20190911,000000,13.7407,13.9466,13.5634,13.918,1721142.3618772,0
+ESRT.US,D,20190912,000000,13.983,13.983,13.7407,13.7782,1749394.1589651,0
+ESRT.US,D,20190913,000000,13.786,13.8845,13.4117,13.4217,1434939.109144,0
+ESRT.US,D,20190916,000000,13.4117,13.4678,13.2236,13.2512,2001320.2295408,0
+ESRT.US,D,20190917,000000,13.2699,13.3271,13.0355,13.1291,1928567.8926456,0
+ESRT.US,D,20190918,000000,13.1773,13.2147,13.0266,13.1191,1918735.3982229,0
+ESRT.US,D,20190919,000000,13.1862,13.2512,13.1191,13.196,1467613.2444565,0
+ESRT.US,D,20190920,000000,13.2147,13.4404,13.1685,13.1685,1402640.6086207,0
+ESRT.US,D,20190923,000000,13.1004,13.2236,13.064,13.1773,566641.01906213,0
+ESRT.US,D,20190924,000000,13.2236,13.2778,12.9606,13.0453,768802.58663165,0
+ESRT.US,D,20190925,000000,13.064,13.2887,13.064,13.2236,795517.32677008,0
+ESRT.US,D,20190926,000000,13.2611,13.3636,13.2325,13.3172,1064904.3236832,0
+ESRT.US,D,20190927,000000,13.3723,13.402,13.2611,13.3546,1436749.2627377,0
+ESRT.US,D,20190930,000000,13.3546,13.4404,13.2512,13.402,1098954.0945087,0
+ESRT.US,D,20191001,000000,13.4117,13.4404,12.9646,12.9793,1288707.5312744,0
+ESRT.US,D,20191002,000000,12.9409,12.9745,12.81,12.8394,990515.4373807,0
+ESRT.US,D,20191003,000000,12.801,13.0503,12.7212,13.0079,584859.30635347,0
+ESRT.US,D,20191004,000000,13.0355,13.1004,12.8946,13.0266,715769.04572752,0
+ESRT.US,D,20191007,000000,12.9695,13.064,12.9232,12.9695,433413.51151385,0
+ESRT.US,D,20191008,000000,12.9232,13.0266,12.81,12.9409,461801.34930934,0
+ESRT.US,D,20191009,000000,12.998,13.0266,12.8946,12.9409,535984.14409214,0
+ESRT.US,D,20191010,000000,12.9793,13.0167,12.7548,12.8394,789834.07392769,0
+ESRT.US,D,20191011,000000,12.9232,13.0493,12.8297,12.9143,851001.63086848,0
+ESRT.US,D,20191014,000000,12.9232,12.9321,12.7351,12.9232,338287.55437202,0
+ESRT.US,D,20191015,000000,12.9232,12.9793,12.81,12.9045,710272.59505073,0
+ESRT.US,D,20191016,000000,12.9232,13.134,12.9045,13.1291,892081.86363283,0
+ESRT.US,D,20191017,000000,13.1291,13.2985,13.0542,13.2985,933352.95947942,0
+ESRT.US,D,20191018,000000,13.3172,13.3636,13.2374,13.3172,782816.80996794,0
+ESRT.US,D,20191021,000000,13.3271,13.4404,13.3271,13.4217,576823.76754538,0
+ESRT.US,D,20191022,000000,13.4314,13.4778,13.3546,13.4217,583988.23973345,0
+ESRT.US,D,20191023,000000,13.4217,13.5625,13.3723,13.5428,692495.93244437,0
+ESRT.US,D,20191024,000000,13.9743,14.0037,13.4591,13.6649,1575112.8146106,0
+ESRT.US,D,20191025,000000,13.6747,13.725,13.5625,13.5713,717656.35673754,0
+ESRT.US,D,20191028,000000,13.6078,13.655,13.4117,13.4117,974662.63403413,0
+ESRT.US,D,20191029,000000,13.4117,13.5526,13.4117,13.5152,629609.59253426,0
+ESRT.US,D,20191030,000000,13.5881,13.7112,13.4975,13.7112,495561.77982403,0
+ESRT.US,D,20191031,000000,13.721,13.7407,13.4975,13.5881,678744.65346074,0
+ESRT.US,D,20191101,000000,13.6166,13.7693,13.6166,13.7407,629854.26276202,0
+ESRT.US,D,20191104,000000,13.7506,13.8945,13.7112,13.8806,433243.96824399,0
+ESRT.US,D,20191105,000000,13.8521,13.8806,13.7407,13.7959,860727.52622935,0
+ESRT.US,D,20191106,000000,13.8244,13.9329,13.657,13.7959,731067.53395227,0
+ESRT.US,D,20191107,000000,13.7693,13.8431,13.6649,13.6747,550154.7127192,0
+ESRT.US,D,20191108,000000,13.5979,13.7023,13.5713,13.5979,414262.22862371,0
+ESRT.US,D,20191111,000000,13.5713,13.7023,13.5526,13.5881,896625.01412761,0
+ESRT.US,D,20191112,000000,13.6078,13.6452,13.2413,13.2413,736873.62952314,0
+ESRT.US,D,20191113,000000,13.2413,13.387,13.2009,13.2798,631527.3604191,0
+ESRT.US,D,20191114,000000,13.2985,13.4404,13.2985,13.392,757560.95413363,0
+ESRT.US,D,20191115,000000,13.4314,13.5152,13.392,13.4678,555584.15827139,0
+ESRT.US,D,20191118,000000,13.5053,13.5201,13.3359,13.3546,691697.96232395,0
+ESRT.US,D,20191119,000000,13.3636,13.3823,13.1773,13.2887,732139.61594613,0
+ESRT.US,D,20191120,000000,13.2611,13.3122,12.9232,12.9882,2965808.236925,0
+ESRT.US,D,20191121,000000,12.9882,13.0542,12.8297,13.0453,1114371.3645452,0
+ESRT.US,D,20191122,000000,13.073,13.1004,12.9508,12.9793,757425.92865525,0
+ESRT.US,D,20191125,000000,12.9882,13.0404,12.678,12.8661,2721658.8217213,0
+ESRT.US,D,20191126,000000,12.8661,12.9882,12.7912,12.8562,1565688.4423105,0
+ESRT.US,D,20191127,000000,12.8474,13.1191,12.8297,13.0827,1449302.5713114,0
+ESRT.US,D,20191129,000000,13.1191,13.2236,13.0827,13.1104,706564.97815534,0
+ESRT.US,D,20191202,000000,13.1388,13.1388,12.9143,12.9321,674444.14273541,0
+ESRT.US,D,20191203,000000,12.8562,13.073,12.8562,13.0453,1421361.4343468,0
+ESRT.US,D,20191204,000000,13.0266,13.1685,12.998,13.1004,1163022.1611619,0
+ESRT.US,D,20191205,000000,13.0917,13.1241,12.9508,13.0355,661731.44318333,0
+ESRT.US,D,20191206,000000,13.0542,13.1862,13.0453,13.073,1201982.5954385,0
+ESRT.US,D,20191209,000000,13.1104,13.2147,13.068,13.2059,1675776.8468249,0
+ESRT.US,D,20191210,000000,13.2413,13.2985,13.1635,13.196,1244231.356967,0
+ESRT.US,D,20191211,000000,13.2512,13.2512,12.9793,12.9793,886063.58516735,0
+ESRT.US,D,20191212,000000,12.9882,13.0591,12.7833,12.81,847654.42032518,0
+ESRT.US,D,20191213,000000,12.801,12.8749,12.7075,12.8394,1294577.5862824,0
+ESRT.US,D,20191216,000000,12.9793,13.0079,12.7735,12.9232,1673134.2053192,0
+ESRT.US,D,20191217,000000,12.9232,12.9508,12.8247,12.8946,1036341.866472,0
+ESRT.US,D,20191218,000000,12.8848,13.0355,12.8661,12.9508,1026569.2705697,0
+ESRT.US,D,20191219,000000,12.9409,13.073,12.9232,13.0266,1096502.3160852,0
+ESRT.US,D,20191220,000000,13.0493,13.1251,13.003,13.0404,1462111.7176339,0
+ESRT.US,D,20191223,000000,13.0493,13.1153,13.003,13.0404,762421.87135576,0
+ESRT.US,D,20191224,000000,13.0591,13.1547,13.003,13.068,399504.85754169,0
+ESRT.US,D,20191226,000000,13.0877,13.1448,13.0453,13.0976,432445.99812357,0
+ESRT.US,D,20191227,000000,13.135,13.1488,13.0355,13.0976,539978.0556109,0
+ESRT.US,D,20191230,000000,13.0591,13.1448,13.0079,13.0493,888213.84053002,0
+ESRT.US,D,20191231,000000,13.003,13.2483,13.003,13.2118,1113225.1708227,0
+ESRT.US,D,20200102,000000,13.2483,13.2483,12.8325,12.9262,1027389.5757317,0
+ESRT.US,D,20200103,000000,12.8601,13.1251,12.8414,13.1153,1057847.4657861,0
+ESRT.US,D,20200106,000000,13.0778,13.2955,13.0316,13.2118,1309158.3074904,0
+ESRT.US,D,20200107,000000,13.1645,13.1832,12.9646,13.1251,1301025.3066828,0
+ESRT.US,D,20200108,000000,13.1251,13.1695,12.9833,13.1251,907481.87477366,0
+ESRT.US,D,20200109,000000,13.1153,13.2019,13.0493,13.1547,1323447.6579293,0
+ESRT.US,D,20200110,000000,13.1921,13.2296,13.0778,13.1547,686668.51706113,0
+ESRT.US,D,20200113,000000,13.1547,13.3092,13.1211,13.3044,1606254.9691195,0
+ESRT.US,D,20200114,000000,13.2955,13.3429,13.0827,13.135,635550.71358351,0
+ESRT.US,D,20200115,000000,13.1645,13.2512,13.0877,13.1832,584880.62616583,0
+ESRT.US,D,20200116,000000,13.2296,13.2905,13.1832,13.2581,555370.96014761,0
+ESRT.US,D,20200117,000000,13.2768,13.4197,13.2483,13.3142,560030.86199588,0
+ESRT.US,D,20200121,000000,13.3526,13.3616,13.2581,13.3044,1478385.8410821,0
+ESRT.US,D,20200122,000000,13.3616,13.3803,13.1645,13.2296,915312.33729125,0
+ESRT.US,D,20200123,000000,13.2206,13.5142,13.2206,13.4965,733916.2669776,0
+ESRT.US,D,20200124,000000,13.5418,13.5418,13.3142,13.3429,373154.58467201,0
+ESRT.US,D,20200127,000000,13.2394,13.2768,13.1448,13.1645,577445.08779182,0
+ESRT.US,D,20200128,000000,13.1744,13.2581,13.1064,13.1064,811904.14065524,0
+ESRT.US,D,20200129,000000,13.1547,13.1695,13.0355,13.0493,622210.60241004,0
+ESRT.US,D,20200130,000000,13.0129,13.0778,12.8985,13.0217,760250.29618071,0
+ESRT.US,D,20200131,000000,13.0129,13.0355,12.804,12.8325,1227790.7359363,0
+ESRT.US,D,20200203,000000,12.8788,13.0217,12.8414,12.9182,690583.24070533,0
+ESRT.US,D,20200204,000000,12.9745,13.1064,12.9449,13.0316,715790.36553991,0
+ESRT.US,D,20200205,000000,13.0404,13.2118,13.0129,13.1251,613802.47449994,0
+ESRT.US,D,20200206,000000,13.1547,13.1921,12.936,12.9547,939092.04992567,0
+ESRT.US,D,20200207,000000,12.9547,12.9745,12.7094,12.7479,1574471.189781,0
+ESRT.US,D,20200210,000000,12.7764,12.9084,12.738,12.8601,1393422.3278403,0
+ESRT.US,D,20200211,000000,12.8701,12.9745,12.8414,12.9084,998696.15395877,0
+ESRT.US,D,20200212,000000,12.936,12.9646,12.7666,12.8513,1707862.1492241,0
+ESRT.US,D,20200213,000000,12.8513,12.9932,12.8325,12.9449,1508715.8122623,0
+ESRT.US,D,20200214,000000,12.9646,12.9932,12.8985,12.9646,1043138.8257038,0
+ESRT.US,D,20200218,000000,12.9833,13.0404,12.8701,12.9262,1274673.0033549,0
+ESRT.US,D,20200219,000000,12.936,13.0404,12.6533,12.67,1101405.872932,0
+ESRT.US,D,20200220,000000,12.8227,13.1064,12.5568,13.0493,3171664.2234108,0
+ESRT.US,D,20200221,000000,13.0129,13.0778,12.6897,12.8227,1964076.5477753,0
+ESRT.US,D,20200224,000000,12.5853,12.6799,12.4662,12.5381,2177342.6919062,0
+ESRT.US,D,20200225,000000,12.5478,12.5628,12.0289,12.1224,1114998.7761666,0
+ESRT.US,D,20200226,000000,12.1982,12.2367,11.8466,11.8565,984461.62589459,0
+ESRT.US,D,20200227,000000,11.6879,11.6969,11.0812,11.0812,1624860.0587211,0
+ESRT.US,D,20200228,000000,10.7592,11.1186,10.5799,11.0714,5479998.8882531,0
+ESRT.US,D,20200302,000000,11.1373,11.6831,11.0251,11.6585,2723014.1526511,0
+ESRT.US,D,20200303,000000,11.6682,11.9815,11.4329,11.5264,2990064.0920359,0
+ESRT.US,D,20200304,000000,11.6879,11.9037,11.489,11.5915,1381379.6795345,0
+ESRT.US,D,20200305,000000,11.3363,11.489,11.167,11.3561,3307845.032588,0
+ESRT.US,D,20200306,000000,11.035,11.2141,10.8724,11.1109,3997456.6989864,0
+ESRT.US,D,20200309,000000,10.4666,10.4666,9.79484,9.86082,2586240.449644,0
+ESRT.US,D,20200310,000000,10.0785,10.6942,9.99377,10.6755,1605346.3390206,0
+ESRT.US,D,20200311,000000,10.3523,10.4016,9.9219,10.0963,3799672.7995584,0
+ESRT.US,D,20200312,000000,8.75349,9.41068,8.17628,9.01846,2830746.2102831,0
+ESRT.US,D,20200313,000000,9.40577,9.57813,8.93729,9.53086,2844414.2404755,0
+ESRT.US,D,20200316,000000,8.26749,9.09982,8.24839,8.31516,2273304.1826474,0
+ESRT.US,D,20200317,000000,8.43002,8.91809,8.06637,8.6023,2196419.8630675,0
+ESRT.US,D,20200318,000000,7.9324,8.24829,6.62146,6.99478,1924506.9760023,0
+ESRT.US,D,20200319,000000,6.93735,8.34393,6.74597,7.85596,2137985.3030278,0
+ESRT.US,D,20200320,000000,7.97081,8.3918,7.4923,7.6167,2556646.5196054,0
+ESRT.US,D,20200323,000000,7.56883,7.62625,6.92779,7.24359,1671494.6102245,0
+ESRT.US,D,20200324,000000,7.66458,7.97081,7.48283,7.91339,1374840.5885095,0
+ESRT.US,D,20200325,000000,7.96106,8.98496,7.80799,8.37259,1570971.6948635,0
+ESRT.US,D,20200326,000000,8.51621,8.56398,8.05689,8.37259,3038081.3856563,0
+ESRT.US,D,20200327,000000,8.06637,8.51621,7.90383,8.35348,2070247.1829579,0
+ESRT.US,D,20200330,000000,8.42047,8.64061,7.98983,8.51621,2202406.6694291,0
+ESRT.US,D,20200331,000000,8.50656,8.6023,8.17648,8.57364,2243659.4911507,0
+ESRT.US,D,20200401,000000,8.12387,8.23863,7.69334,7.87517,1676125.0704271,0
+ESRT.US,D,20200402,000000,7.71234,8.13826,7.68358,8.12387,1606311.8219525,0
+ESRT.US,D,20200403,000000,7.92285,8.13343,7.57849,7.88452,2752177.6255254,0
+ESRT.US,D,20200406,000000,8.26749,8.59265,8.20996,8.3918,1568232.6065877,0
+ESRT.US,D,20200407,000000,8.6023,8.79367,8.14772,8.30571,2096249.2322255,0
+ESRT.US,D,20200408,000000,8.34393,8.73617,8.25774,8.65017,1603255.9821784,0
+ESRT.US,D,20200409,000000,8.91809,9.34754,8.74591,9.20502,1581050.8899724,0
+ESRT.US,D,20200413,000000,9.17636,9.21477,8.71714,8.77457,1043822.0749291,0
+ESRT.US,D,20200414,000000,9.00408,9.15725,8.79367,8.84145,2218515.3105241,0
+ESRT.US,D,20200415,000000,8.54497,8.62623,8.23863,8.56398,2065974.08342,0
+ESRT.US,D,20200416,000000,8.61185,8.62151,8.10477,8.19086,1152826.2146997,0
+ESRT.US,D,20200417,000000,8.46843,8.71714,8.43967,8.51621,1217714.5865149,0
+ESRT.US,D,20200420,000000,8.3918,8.51621,7.91339,7.91339,1617801.1703658,0
+ESRT.US,D,20200421,000000,7.65502,7.88452,7.50185,7.52106,1666616.4341066,0
+ESRT.US,D,20200422,000000,7.66458,7.8799,7.5449,7.76987,2095902.0238525,0
+ESRT.US,D,20200423,000000,7.74121,8.11422,7.48757,7.53061,2841687.3349494,0
+ESRT.US,D,20200424,000000,7.57849,7.6694,7.2626,7.44442,2070573.0715185,0
+ESRT.US,D,20200427,000000,7.46363,7.83676,7.46363,7.65502,2549813.0121237,0
+ESRT.US,D,20200428,000000,7.86542,8.15263,7.8273,7.92285,2405214.937974,0
+ESRT.US,D,20200429,000000,8.06637,8.38214,7.91339,8.10477,7044261.9488218,0
+ESRT.US,D,20200430,000000,7.92285,8.12387,7.77469,7.99948,3570504.1058522,0
+ESRT.US,D,20200501,000000,7.79863,7.84641,7.60715,7.77933,1821964.7698405,0
+ESRT.US,D,20200504,000000,7.63591,7.70279,7.32485,7.64536,2666189.7460603,0
+ESRT.US,D,20200505,000000,7.76022,7.9324,7.57849,7.62625,1973914.1183439,0
+ESRT.US,D,20200506,000000,7.6167,7.76987,7.2292,7.2626,4937582.2521978,0
+ESRT.US,D,20200507,000000,7.34879,7.70279,7.32968,7.63591,4027280.0708154,0
+ESRT.US,D,20200508,000000,7.78888,7.97081,7.69334,7.84641,4841168.98448,0
+ESRT.US,D,20200511,000000,7.74121,7.76987,7.29126,7.34879,4981971.1167974,0
+ESRT.US,D,20200512,000000,7.3871,7.55455,6.86071,7.00423,6165366.8967591,0
+ESRT.US,D,20200513,000000,6.91814,6.91814,6.35364,6.52582,5313133.7929186,0
+ESRT.US,D,20200514,000000,6.40151,6.8225,6.19101,6.78428,4507988.032787,0
+ESRT.US,D,20200515,000000,6.74597,6.77472,6.36319,6.45893,2383673.8056392,0
+ESRT.US,D,20200518,000000,6.74597,7.24359,6.74597,7.08087,4429222.4935723,0
+ESRT.US,D,20200519,000000,7.0521,7.09042,6.68864,6.68864,2737970.5086486,0
+ESRT.US,D,20200520,000000,6.79373,6.97546,6.78428,6.9469,2622137.9375422,0
+ESRT.US,D,20200521,000000,6.92779,7.03783,6.81304,6.83205,3527489.8615364,0
+ESRT.US,D,20200522,000000,6.84161,6.93735,6.48277,6.61201,2427984.4975934,0
+ESRT.US,D,20200526,000000,6.95645,7.14784,6.94217,7.09042,9973036.6564175,0
+ESRT.US,D,20200527,000000,7.31047,7.40138,6.87992,7.03299,5090655.4593822,0
+ESRT.US,D,20200528,000000,7.11908,7.17661,6.73642,6.81304,3465347.6846012,0
+ESRT.US,D,20200529,000000,6.70775,6.79373,6.32015,6.34399,5565177.630077,0
+ESRT.US,D,20200601,000000,6.34399,6.78428,6.34399,6.63121,3571423.9034719,0
+ESRT.US,D,20200602,000000,6.70775,7.04254,6.67899,6.93735,5082987.4335305,0
+ESRT.US,D,20200603,000000,7.10963,7.56883,7.10963,7.44442,3802723.5631869,0
+ESRT.US,D,20200604,000000,7.41577,7.56292,7.08087,7.51141,3264624.6967527,0
+ESRT.US,D,20200605,000000,8.02824,8.21952,7.69334,7.75057,4265734.0504266,0
+ESRT.US,D,20200608,000000,7.98037,8.4971,7.92776,8.34393,10752575.291425,0
+ESRT.US,D,20200609,000000,8.15263,8.30571,7.66458,7.84641,3626250.3390741,0
+ESRT.US,D,20200610,000000,7.76022,7.81764,7.22438,7.27225,2802351.2658834,0
+ESRT.US,D,20200611,000000,6.74597,6.91814,6.61201,6.68864,2947355.4316975,0
+ESRT.US,D,20200612,000000,7.03299,7.08087,6.63121,6.87037,2538110.4655867,0
+ESRT.US,D,20200615,000000,6.7172,6.96611,6.56414,6.84161,3052748.4013429,0
+ESRT.US,D,20200616,000000,7.17661,7.34879,7.0521,7.19562,2916411.2468751,0
+ESRT.US,D,20200617,000000,7.23394,7.23394,6.75069,6.76508,2392627.1116088,0
+ESRT.US,D,20200618,000000,6.75049,6.81856,6.56108,6.72123,2648276.0275173,0
+ESRT.US,D,20200619,000000,6.84762,6.86702,6.46889,6.65337,6450204.6662711,0
+ESRT.US,D,20200622,000000,6.59507,6.82821,6.52709,6.79906,3281136.3838245,0
+ESRT.US,D,20200623,000000,6.90593,6.90593,6.62422,6.65337,2925932.0659454,0
+ESRT.US,D,20200624,000000,6.50769,6.63407,6.15319,6.28429,3899984.5472538,0
+ESRT.US,D,20200625,000000,6.19682,6.51252,6.08039,6.49794,3477098.962138,0
+ESRT.US,D,20200626,000000,6.45913,6.49794,6.32321,6.33276,3306197.31566,0
+ESRT.US,D,20200629,000000,6.42022,6.68263,6.34261,6.68263,2474431.231702,0
+ESRT.US,D,20200630,000000,6.63407,6.80882,6.57576,6.79906,6361223.8912398,0
+ESRT.US,D,20200701,000000,6.81856,6.91558,6.70194,6.89618,2934790.9556029,0
+ESRT.US,D,20200702,000000,7.05161,7.09042,6.7895,6.95448,2336654.482284,0
+ESRT.US,D,20200706,000000,7.12933,7.12933,6.75533,6.85747,1873299.8323586,0
+ESRT.US,D,20200707,000000,6.72123,6.73385,6.36202,6.39116,2114689.854703,0
+ESRT.US,D,20200708,000000,6.39116,6.48336,6.25514,6.36202,2055503.009855,0
+ESRT.US,D,20200709,000000,6.34261,6.36202,6.18727,6.22588,2780873.0777567,0
+ESRT.US,D,20200710,000000,6.16778,6.53684,6.16778,6.50769,2397995.6434113,0
+ESRT.US,D,20200713,000000,6.55626,6.74084,6.47854,6.61446,1688220.5106494,0
+ESRT.US,D,20200714,000000,6.62422,6.71178,6.48336,6.59507,1458271.1057183,0
+ESRT.US,D,20200715,000000,6.7699,6.86702,6.65337,6.82821,2130508.1402582,0
+ESRT.US,D,20200716,000000,6.74084,6.83796,6.61929,6.65337,1572166.6195859,0
+ESRT.US,D,20200717,000000,6.66323,6.70194,6.54651,6.66323,1020013.9358781,0
+ESRT.US,D,20200720,000000,6.61446,6.63407,6.43007,6.48829,1357573.5709418,0
+ESRT.US,D,20200721,000000,6.50769,6.69219,6.47864,6.55626,1495915.8030025,0
+ESRT.US,D,20200722,000000,6.49794,6.60491,6.43973,6.53684,1831667.3149307,0
+ESRT.US,D,20200723,000000,6.47854,6.61446,6.43007,6.46889,4868516.2123857,0
+ESRT.US,D,20200724,000000,6.43973,6.62422,6.37167,6.37167,2813146.1975507,0
+ESRT.US,D,20200727,000000,6.33276,6.35285,6.11931,6.19682,2615348.0849145,0
+ESRT.US,D,20200728,000000,6.17743,6.59023,6.13862,6.53684,2382462.6372503,0
+ESRT.US,D,20200729,000000,6.57576,6.63771,6.19682,6.47854,3112054.0280028,0
+ESRT.US,D,20200730,000000,6.37167,6.51734,6.17743,6.43973,2508017.042801,0
+ESRT.US,D,20200731,000000,6.44938,6.45431,6.23573,6.41057,1604624.5110872,0
+ESRT.US,D,20200803,000000,6.33276,6.38142,6.05597,6.14827,2624972.4573593,0
+ESRT.US,D,20200804,000000,6.11931,6.42022,6.11931,6.36202,2099443.1431655,0
+ESRT.US,D,20200805,000000,6.44938,6.49794,6.25514,6.31345,1261865.8874908,0
+ESRT.US,D,20200806,000000,6.25514,6.44938,6.25514,6.40092,1523603.132677,0
+ESRT.US,D,20200807,000000,6.34261,6.46889,6.27937,6.46889,1703742.3492894,0
+ESRT.US,D,20200810,000000,6.51734,6.68746,6.51734,6.56601,1802278.4611826,0
+ESRT.US,D,20200811,000000,6.69219,6.78034,6.52709,6.54651,2205569.108265,0
+ESRT.US,D,20200812,000000,6.62422,6.65337,6.51252,6.62422,1993337.4826492,0
+ESRT.US,D,20200813,000000,6.54651,6.63407,6.38142,6.38142,1652143.3271896,0
+ESRT.US,D,20200814,000000,6.37167,6.48829,6.3036,6.32321,1321992.8345418,0
+ESRT.US,D,20200817,000000,6.34261,6.35236,6.12394,6.23573,1806448.0073461,0
+ESRT.US,D,20200818,000000,6.21643,6.21643,6.09006,6.15802,2079812.6721114,0
+ESRT.US,D,20200819,000000,6.16778,6.20166,5.98318,6.00258,2230811.7661203,0
+ESRT.US,D,20200820,000000,5.95403,6.11931,5.95403,6.04159,1937335.4116787,0
+ESRT.US,D,20200821,000000,6.04159,6.09478,5.90557,6.03174,2466681.9875173,0
+ESRT.US,D,20200824,000000,6.02199,6.3036,5.93472,6.29404,2972305.7035544,0
+ESRT.US,D,20200825,000000,6.31345,6.43973,6.27937,6.43973,1776971.8438902,0
+ESRT.US,D,20200826,000000,6.39116,6.42515,6.19682,6.25514,1493483.313933,0
+ESRT.US,D,20200827,000000,6.17743,6.27464,6.07056,6.12887,3784195.6310014,0
+ESRT.US,D,20200828,000000,6.21643,6.21643,5.99293,6.15802,2154730.4928067,0
+ESRT.US,D,20200831,000000,6.22588,6.22588,6.04159,6.11931,2422561.1434162,0
+ESRT.US,D,20200901,000000,6.07056,6.18727,6.01243,6.13862,3742380.3723246,0
+ESRT.US,D,20200902,000000,6.13862,6.28429,6.12758,6.26489,2802594.9208821,0
+ESRT.US,D,20200903,000000,6.37167,6.56601,6.3036,6.50769,4070308.5283394,0
+ESRT.US,D,20200904,000000,6.54651,6.67278,6.3036,6.47854,2110388.3287485,0
+ESRT.US,D,20200908,000000,6.42022,6.45913,6.14353,6.14827,3302804.4198044,0
+ESRT.US,D,20200909,000000,6.14827,6.23573,5.90557,5.94428,3922554.1067285,0
+ESRT.US,D,20200910,000000,5.94428,6.07056,5.83751,5.83751,3382879.6046368,0
+ESRT.US,D,20200911,000000,5.83751,5.87148,5.74038,5.77918,4009834.3729155,0
+ESRT.US,D,20200914,000000,5.83751,6.13862,5.77918,6.09006,2466688.0788922,0
+ESRT.US,D,20200915,000000,6.09971,6.28429,6.09971,6.18727,2296428.0572439,0
+ESRT.US,D,20200916,000000,6.21643,6.62422,6.09478,6.52709,2679532.9029213,0
+ESRT.US,D,20200917,000000,6.43007,6.44446,6.21643,6.32321,1827036.854728,0
+ESRT.US,D,20200918,000000,6.32321,6.32803,6.13862,6.17743,2933461.0054023,0
+ESRT.US,D,20200921,000000,6.00258,6.00258,5.73073,5.87631,3413022.7736513,0
+ESRT.US,D,20200922,000000,5.87631,6.04159,5.84716,5.86666,1934781.09511,0
+ESRT.US,D,20200923,000000,5.81809,5.97342,5.62386,5.62386,2362160.0844918,0
+ESRT.US,D,20200924,000000,5.67241,5.90064,5.58494,5.76953,2280757.9951463,0
+ESRT.US,D,20200925,000000,5.78894,5.94428,5.74038,5.91512,1720005.305217,0
+ESRT.US,D,20200928,000000,5.96387,6.16778,5.94428,6.0609,1725602.2635807,0
+ESRT.US,D,20200929,000000,6.05115,6.0609,5.83751,5.91512,1465247.7605117,0
+ESRT.US,D,20200930,000000,5.92487,6.12236,5.857,5.94428,2177774.1642996,0
+ESRT.US,D,20201001,000000,5.97342,6.20658,5.97342,6.19682,2387064.6710364,0
+ESRT.US,D,20201002,000000,6.05115,6.39116,5.97342,6.39116,1333457.8174552,0
+ESRT.US,D,20201005,000000,6.43973,6.48829,6.28429,6.41057,1558709.757059,0
+ESRT.US,D,20201006,000000,6.46889,6.54651,6.32803,6.39116,1482201.0722685,0
+ESRT.US,D,20201007,000000,6.42022,6.50769,6.35718,6.45913,1352494.3794502,0
+ESRT.US,D,20201008,000000,6.50769,6.62245,6.44938,6.58542,1955437.9628457,0
+ESRT.US,D,20201009,000000,6.64362,6.65337,6.44938,6.47854,1316952.2217582,0
+ESRT.US,D,20201012,000000,6.44938,6.58058,6.4154,6.57576,1005439.3060451,0
+ESRT.US,D,20201013,000000,6.50769,6.55626,6.15802,6.22588,1768702.8023751,0
+ESRT.US,D,20201014,000000,6.20658,6.29404,6.09971,6.14827,1544884.3663465,0
+ESRT.US,D,20201015,000000,6.0609,6.28429,6.04159,6.26489,1502374.6909237,0
+ESRT.US,D,20201016,000000,6.23573,6.36202,6.09478,6.3036,2542729.7582686,0
+ESRT.US,D,20201019,000000,6.34261,6.36202,6.11439,6.15802,1983513.1100597,0
+ESRT.US,D,20201020,000000,6.20658,6.37659,6.11931,6.15802,1520919.8820048,0
+ESRT.US,D,20201021,000000,6.13862,6.16778,5.93472,5.94428,1565404.1781454,0
+ESRT.US,D,20201022,000000,5.92487,6.05874,5.89975,6.03174,1827426.7027258,0
+ESRT.US,D,20201023,000000,6.09006,6.13171,5.98811,6.05115,1688478.3788562,0
+ESRT.US,D,20201026,000000,6.03174,6.03174,5.78894,5.88606,1863124.1904794,0
+ESRT.US,D,20201027,000000,5.88606,5.96387,5.61411,5.61411,2361398.6626212,0
+ESRT.US,D,20201028,000000,5.48783,5.52654,5.27408,5.30324,3959376.4683924,0
+ESRT.US,D,20201029,000000,5.31299,5.43868,5.04103,5.34224,2670264.8759119,0
+ESRT.US,D,20201030,000000,5.32273,5.38096,5.13333,5.22562,2579921.6633468,0
+ESRT.US,D,20201102,000000,5.30324,5.53638,5.28393,5.51708,1759517.0089279,0
+ESRT.US,D,20201103,000000,5.61411,5.65301,5.49758,5.62386,1699453.0060849,0
+ESRT.US,D,20201104,000000,5.60436,5.60436,5.36155,5.3713,1866633.8376884,0
+ESRT.US,D,20201105,000000,5.42951,5.54623,5.3518,5.43936,1738254.0493832,0
+ESRT.US,D,20201106,000000,5.47807,5.58494,5.25961,5.33238,2226217.8541675,0
+ESRT.US,D,20201109,000000,6.17743,7.39143,6.14827,7.33332,8861145.4967123,0
+ESRT.US,D,20201110,000000,7.17788,7.48875,7.08077,7.37213,7929704.2137428,0
+ESRT.US,D,20201111,000000,7.34298,7.36228,6.83796,6.98364,5502124.7925845,0
+ESRT.US,D,20201112,000000,6.90593,7.11958,6.65337,6.85747,3475702.0068127,0
+ESRT.US,D,20201113,000000,6.92534,7.79962,6.87687,7.4984,7096072.1385871,0
+ESRT.US,D,20201116,000000,7.85773,8.06163,7.55672,8.06163,7077678.216651,0
+ESRT.US,D,20201117,000000,7.9646,8.74168,7.90639,8.71252,7952858.5452141,0
+ESRT.US,D,20201118,000000,8.68335,8.70277,8.25597,8.28513,2708690.2844207,0
+ESRT.US,D,20201119,000000,8.19775,8.32403,8.09089,8.25597,1361568.4976898,0
+ESRT.US,D,20201120,000000,8.19775,8.54753,8.12989,8.44065,2734839.5419166,0
+ESRT.US,D,20201123,000000,8.64455,9.01363,8.46982,8.96517,4007346.0462422,0
+ESRT.US,D,20201124,000000,9.22718,9.74657,9.14956,9.57715,9453149.9858997,0
+ESRT.US,D,20201125,000000,9.48949,9.61557,9.19812,9.37227,5296296.2172859,0
+ESRT.US,D,20201127,000000,9.37227,9.64511,9.31564,9.42152,1794678.4556845,0
+ESRT.US,D,20201130,000000,9.37227,9.4944,8.72237,8.79023,4059933.9015446,0
+ESRT.US,D,20201201,000000,8.96517,9.17379,8.92617,9.01363,1902101.8836516,0
+ESRT.US,D,20201202,000000,9.05244,9.37227,8.94084,9.17872,2706539.0138288,0
+ESRT.US,D,20201203,000000,10.0716,10.0716,9.2321,9.53874,4222314.7296757,0
+ESRT.US,D,20201204,000000,9.65496,9.91695,9.64511,9.81946,2599807.9721495,0
+ESRT.US,D,20201207,000000,9.72194,9.8096,9.42152,9.46978,4104932.9188699,0
+ESRT.US,D,20201208,000000,9.36242,9.53874,9.28096,9.30578,2214501.0944221,0
+ESRT.US,D,20201209,000000,9.30578,9.36242,9.16424,9.24688,3529465.4974835,0
+ESRT.US,D,20201210,000000,9.14,9.67466,9.14,9.587,3004386.945037,0
+ESRT.US,D,20201211,000000,9.46978,9.587,9.36242,9.46978,2410545.9062976,0
+ESRT.US,D,20201214,000000,9.71209,9.849,9.3436,9.43137,2171183.2965872,0
+ESRT.US,D,20201215,000000,9.50918,9.71209,9.25663,9.64511,1808053.0846495,0
+ESRT.US,D,20201216,000000,9.72194,9.80075,9.36242,9.57715,1235219.1677061,0
+ESRT.US,D,20201217,000000,9.6254,9.76134,9.52888,9.54859,2558824.1861554,0
+ESRT.US,D,20201218,000000,9.55745,9.6845,9.08169,9.20787,3128652.0095534,0
+ESRT.US,D,20201221,000000,8.96517,9.10099,8.83869,9.10099,1904983.1040102,0
+ESRT.US,D,20201222,000000,9.16916,9.21772,8.9894,9.09134,1111364.2557708,0
+ESRT.US,D,20201223,000000,9.20787,9.29613,9.13015,9.24688,1213783.6192041,0
+ESRT.US,D,20201224,000000,9.25663,9.30381,9.11085,9.21772,462675.46161683,0
+ESRT.US,D,20201228,000000,9.25663,9.40183,9.16916,9.37227,764542.68507276,0
+ESRT.US,D,20201229,000000,9.39197,9.46978,9.06219,9.10099,860679.81045879,0
+ESRT.US,D,20201230,000000,9.10099,9.27623,8.96024,9.01363,1412446.7070854,0
+ESRT.US,D,20201231,000000,9.02338,9.08169,8.83869,9.05244,1281819.2014181,0
+ESRT.US,D,20210104,000000,9.05244,9.1205,8.64455,8.75143,1514825.4613523,0
+ESRT.US,D,20210105,000000,8.84855,8.9894,8.66395,8.68335,1050540.8615155,0
+ESRT.US,D,20210106,000000,8.82914,9.30578,8.75143,9.17872,3796444.370827,0
+ESRT.US,D,20210107,000000,9.21772,9.22718,8.75143,8.80008,1669258.0603832,0
+ESRT.US,D,20210108,000000,8.84855,8.94084,8.71252,8.92617,1775342.4010871,0
+ESRT.US,D,20210111,000000,8.78048,9.03304,8.69794,8.92617,2827408.1368022,0
+ESRT.US,D,20210112,000000,8.75143,8.99423,8.46982,8.93601,2178410.7129833,0
+ESRT.US,D,20210113,000000,8.93601,9.14956,8.80481,8.92617,1599017.4004319,0
+ESRT.US,D,20210114,000000,9.00388,9.14956,8.89218,9.04289,1465061.9735753,0
+ESRT.US,D,20210115,000000,9.03304,9.18364,8.90675,9.14956,1470012.2309636,0
+ESRT.US,D,20210119,000000,9.09134,9.26649,9.02338,9.14,1258821.2152375,0
+ESRT.US,D,20210120,000000,9.14,9.32055,9.08643,9.23703,1148400.8307875,0
+ESRT.US,D,20210121,000000,9.11085,9.19812,8.84855,8.94567,1299222.2596933,0
+ESRT.US,D,20210122,000000,8.84855,8.97472,8.77083,8.81939,1733423.5890359,0
+ESRT.US,D,20210125,000000,8.80008,9.14,8.6737,8.90675,1671890.5495971,0
+ESRT.US,D,20210126,000000,8.9165,9.21772,8.9165,9.15931,1037832.2228801,0
+ESRT.US,D,20210127,000000,9.03304,9.61557,8.98457,9.5673,2316789.4932937,0
+ESRT.US,D,20210128,000000,9.60572,9.84409,9.47964,9.74165,2755450.72434,0
+ESRT.US,D,20210129,000000,9.71209,9.89728,9.41659,9.57715,2370472.7808608,0
+ESRT.US,D,20210201,000000,9.6254,9.6254,9.21772,9.50918,2023774.0528912,0
+ESRT.US,D,20210202,000000,9.55745,9.5673,9.18069,9.35248,1333597.9190793,0
+ESRT.US,D,20210203,000000,9.30578,9.69436,9.23703,9.61557,1348719.7574301,0
+ESRT.US,D,20210204,000000,9.69436,9.7909,9.46978,9.51903,763858.42061834,0
+ESRT.US,D,20210205,000000,9.61557,9.6254,9.45993,9.54859,604246.12240892,0
+ESRT.US,D,20210208,000000,9.587,9.74165,9.49934,9.74165,462870.38561571,0
+ESRT.US,D,20210209,000000,9.7909,9.81946,9.66481,9.78104,594288.75479937,0
+ESRT.US,D,20210210,000000,9.86871,10.1012,9.74165,9.83915,2138888.8569809,0
+ESRT.US,D,20210211,000000,9.93665,10.0815,9.72194,9.80075,1350425.3424203,0
+ESRT.US,D,20210212,000000,9.74165,9.90715,9.73179,9.74165,909249.38874269,0
+ESRT.US,D,20210216,000000,9.73179,9.82931,9.62049,9.6845,996026.10126575,0
+ESRT.US,D,20210217,000000,9.6254,9.69436,9.52888,9.60572,820310.23810702,0
+ESRT.US,D,20210218,000000,9.66481,9.80075,9.36242,9.36242,1088400.7873817,0
+ESRT.US,D,20210219,000000,9.37227,9.6254,9.29121,9.60572,1110722.6309412,0
+ESRT.US,D,20210222,000000,9.70323,10.5967,9.63131,10.4892,5155580.3794473,0
+ESRT.US,D,20210223,000000,10.4223,10.9572,10.3148,10.9275,2746346.1492255,0
+ESRT.US,D,20210224,000000,11.0241,11.7442,10.9375,11.4033,4565230.713792,0
+ESRT.US,D,20210225,000000,11.3049,11.754,10.8981,10.9078,4118222.2685854,0
+ESRT.US,D,20210226,000000,10.8487,10.9424,10.6045,10.6951,1571230.5782996,0
+ESRT.US,D,20210301,000000,10.9956,11.1156,10.766,11.0527,1799940.3884252,0
+ESRT.US,D,20210302,000000,11.0724,11.17,10.8193,10.9275,1446875.1583879,0
+ESRT.US,D,20210303,000000,10.9178,11.5107,10.9078,11.3935,2833964.4867229,0
+ESRT.US,D,20210304,000000,11.3541,11.6949,10.9995,11.2191,2233506.1843132,0
+ESRT.US,D,20210305,000000,11.3049,11.3886,10.9078,11.1503,1520031.5564891,0
+ESRT.US,D,20210308,000000,11.295,11.5668,11.1306,11.4713,1400472.0791333,0
+ESRT.US,D,20210309,000000,11.4624,11.7048,11.2575,11.3639,2482864.7403411,0
+ESRT.US,D,20210310,000000,11.3245,11.5668,11.0921,11.3541,2443152.0212564,0
+ESRT.US,D,20210311,000000,11.3245,11.6408,11.2388,11.423,1561197.068503,0
+ESRT.US,D,20210312,000000,11.5865,11.7638,11.3196,11.491,2778005.0553773,0
+ESRT.US,D,20210315,000000,11.4526,11.4526,11.1306,11.2388,1793627.6935031,0
+ESRT.US,D,20210316,000000,11.2291,11.2999,11.1306,11.16,1720649.9757341,0
+ESRT.US,D,20210317,000000,11.0625,11.2191,10.9275,11.1306,1869466.3270471,0
+ESRT.US,D,20210318,000000,11.1897,11.6062,11.17,11.3245,2699297.3842246,0
+ESRT.US,D,20210319,000000,11.3049,11.3846,11.0291,11.1019,1885463.2929346,0
+ESRT.US,D,20210322,000000,11.0241,11.1206,10.839,10.9956,1463098.5203783,0
+ESRT.US,D,20210323,000000,10.9275,11.0625,10.6458,10.7424,2124617.780667,0
+ESRT.US,D,20210324,000000,10.7906,10.9995,10.6458,10.6558,2058312.1489431,0
+ESRT.US,D,20210325,000000,10.577,10.967,10.441,10.8487,886818.91566302,0
+ESRT.US,D,20210326,000000,10.5188,10.9572,10.5188,10.9078,1700661.1287863,0
+ESRT.US,D,20210329,000000,10.9275,11.1109,10.7906,10.9375,1567736.159528,0
+ESRT.US,D,20210330,000000,10.967,11.0093,10.8487,10.9472,1157209.9742161,0
+ESRT.US,D,20210331,000000,10.8881,10.9867,10.6755,10.8093,1954292.7843522,0
+ESRT.US,D,20210401,000000,10.9472,11.0625,10.7906,11.0438,837125.47869808,0
+ESRT.US,D,20210405,000000,11.1206,11.1994,10.9769,11.1306,662860.37801019,0
+ESRT.US,D,20210406,000000,11.1306,11.2388,11.0724,11.16,887285.92107702,0
+ESRT.US,D,20210407,000000,11.16,11.2388,10.967,11.0724,1314588.7682718,0
+ESRT.US,D,20210408,000000,11.0143,11.2762,10.967,11.16,2008197.3918764,0
+ESRT.US,D,20210409,000000,11.1109,11.1353,10.8487,10.8684,1414420.3125741,0
+ESRT.US,D,20210412,000000,10.9472,10.9995,10.7719,10.9178,1238961.3023931,0
+ESRT.US,D,20210413,000000,10.8981,10.9926,10.7996,10.967,879671.70237069,0
+ESRT.US,D,20210414,000000,11.0044,11.0527,10.839,10.8684,588779.10614348,0
+ESRT.US,D,20210415,000000,10.9178,10.967,10.8093,10.8981,935347.88478048,0
+ESRT.US,D,20210416,000000,11.0044,11.0822,10.9325,11.0527,1060646.4525826,0
+ESRT.US,D,20210419,000000,11.0241,11.1156,10.9128,11.0527,778599.5480338,0
+ESRT.US,D,20210420,000000,10.9867,11.1109,10.6902,10.7424,1374346.1719081,0
+ESRT.US,D,20210421,000000,10.7424,11.0724,10.6558,10.9956,1034120.5450681,0
+ESRT.US,D,20210422,000000,11.0822,11.0822,10.4892,10.4892,1735219.5294214,0
+ESRT.US,D,20210423,000000,10.567,10.7286,10.5089,10.6852,5266830.2061217,0
+ESRT.US,D,20210426,000000,10.7335,10.9375,10.6951,10.8784,3419732.4231753,0
+ESRT.US,D,20210427,000000,10.967,11.0724,10.8784,10.9572,2227809.7334917,0
+ESRT.US,D,20210428,000000,11.034,11.16,10.7906,10.829,2898477.2237487,0
+ESRT.US,D,20210429,000000,10.9375,11.4427,10.9375,11.0724,1544853.9094718,0
+ESRT.US,D,20210430,000000,10.9867,11.1069,10.9375,11.0625,1170195.7704126,0
+ESRT.US,D,20210503,000000,11.16,11.3738,11.1206,11.3147,2015302.9807731,0
+ESRT.US,D,20210504,000000,11.3442,11.7096,11.1306,11.5964,2400838.2850617,0
+ESRT.US,D,20210505,000000,11.5767,11.5767,11.17,11.2862,1357938.0382106,0
+ESRT.US,D,20210506,000000,11.3245,11.5008,11.1019,11.4526,1291090.2741149,0
+ESRT.US,D,20210507,000000,11.3738,11.5619,11.3049,11.4624,1336802.9975402,0
+ESRT.US,D,20210510,000000,11.5107,11.6702,11.4477,11.4624,943177.33206891,0
+ESRT.US,D,20210511,000000,11.3344,11.3344,11.1128,11.2862,916999.64815656,0
+ESRT.US,D,20210512,000000,11.2862,11.4033,10.9178,11.0044,1325153.2429194,0
+ESRT.US,D,20210513,000000,10.9867,11.17,10.9128,11.0241,895792.52621572,0
+ESRT.US,D,20210514,000000,11.16,11.2094,11.034,11.1797,785327.4716827,0
+ESRT.US,D,20210517,000000,11.1994,11.3147,11.0724,11.1403,1085102.3078381,0
+ESRT.US,D,20210518,000000,11.1403,11.3738,11.0822,11.2575,1137836.3561398,0
+ESRT.US,D,20210519,000000,11.1206,11.16,10.8784,11.1403,983672.79283662,0
+ESRT.US,D,20210520,000000,11.2191,11.3147,11.0241,11.2575,1637341.2860245,0
+ESRT.US,D,20210521,000000,11.3344,11.4624,11.2575,11.4132,1038248.4668361,0
+ESRT.US,D,20210524,000000,11.5008,11.5964,11.3147,11.4427,1553214.3216112,0
+ESRT.US,D,20210525,000000,11.4329,11.557,11.1109,11.1503,2802472.0781536,0
+ESRT.US,D,20210526,000000,11.17,11.4379,11.0625,11.4132,1070396.7134433,0
+ESRT.US,D,20210527,000000,11.4526,11.557,11.423,11.4713,1096641.4024802,0
+ESRT.US,D,20210528,000000,11.5481,11.5718,11.4713,11.491,1175328.7690498,0
+ESRT.US,D,20210601,000000,11.5008,11.9766,11.491,11.9471,1616024.5193343,0
+ESRT.US,D,20210602,000000,11.9963,12.0732,11.9175,12.0062,989817.97494719,0
+ESRT.US,D,20210603,000000,11.9372,11.9471,11.8062,11.82,679393.38489453,0
+ESRT.US,D,20210604,000000,11.8485,12.2041,11.82,11.9077,1468664.0066379,0
+ESRT.US,D,20210607,000000,11.9766,12.2781,11.9175,12.1697,1281002.9571727,0
+ESRT.US,D,20210608,000000,12.1608,12.3549,12.1027,12.2781,2039837.0086741,0
+ESRT.US,D,20210609,000000,12.3352,12.7341,12.2485,12.4326,2568159.2182894,0
+ESRT.US,D,20210610,000000,12.4623,12.482,12.3253,12.4425,1889540.4532445,0
+ESRT.US,D,20210611,000000,12.3745,12.3745,12.151,12.345,1197281.0691946,0
+ESRT.US,D,20210614,000000,12.3696,12.4623,12.2435,12.3598,1569163.5717281,0
+ESRT.US,D,20210615,000000,12.4671,12.4967,12.3203,12.3203,1402430.4561846,0
+ESRT.US,D,20210616,000000,12.2632,12.3105,12.0386,12.0673,914298.12335956,0
+ESRT.US,D,20210617,000000,12.0573,12.1351,11.8919,12.077,1198289.1917514,0
+ESRT.US,D,20210618,000000,11.9411,12.0199,11.6585,11.6782,2288744.8029546,0
+ESRT.US,D,20210621,000000,11.7944,12.1254,11.747,12.0673,947071.7511299,0
+ESRT.US,D,20210622,000000,12.1057,12.1057,11.7373,11.7757,1518890.4389123,0
+ESRT.US,D,20210623,000000,11.7667,12.0967,11.7373,11.9608,1969469.4450777,0
+ESRT.US,D,20210624,000000,11.9905,11.9953,11.7076,11.747,1242891.2544747,0
+ESRT.US,D,20210625,000000,11.7176,11.8239,11.5274,11.6388,18759381.083788,0
+ESRT.US,D,20210628,000000,11.5797,11.6043,11.2733,11.4152,2074774.0897862,0
+ESRT.US,D,20210629,000000,11.4644,11.494,11.3708,11.4447,1914369.9128313,0
+ESRT.US,D,20210630,000000,11.3856,11.8328,11.3856,11.6879,2518974.4111339,0
+ESRT.US,D,20210701,000000,11.757,11.9017,11.5373,11.7944,2182014.7765043,0
+ESRT.US,D,20210702,000000,11.8328,11.8919,11.7422,11.8722,1299289.2648178,0
+ESRT.US,D,20210706,000000,11.8623,11.8623,11.4546,11.7855,3848884.002672,0
+ESRT.US,D,20210707,000000,11.6682,11.7667,11.4546,11.5797,1726231.7056605,0
+ESRT.US,D,20210708,000000,11.4447,11.6289,11.3462,11.5225,1534567.607614,0
+ESRT.US,D,20210709,000000,11.7076,11.9313,11.6289,11.9313,2466305.3374985,0
+ESRT.US,D,20210712,000000,11.5137,11.9017,11.4447,11.8623,2151494.9574711,0
+ESRT.US,D,20210713,000000,11.8042,11.8575,11.5324,11.5895,1087585.5583655,0
+ESRT.US,D,20210714,000000,11.6191,11.7076,11.4743,11.5225,842518.37600047,0
+ESRT.US,D,20210715,000000,11.494,11.6585,11.4546,11.6191,820146.78621213,0
+ESRT.US,D,20210716,000000,11.6879,11.7323,11.494,11.5422,833424.96840679,0
+ESRT.US,D,20210719,000000,11.2881,11.4841,10.9966,11.1029,1893612.5374087,0
+ESRT.US,D,20210720,000000,11.1226,11.7757,11.1029,11.5895,3098114.9316244,0
+ESRT.US,D,20210721,000000,11.6879,11.9411,11.6585,11.757,1097446.4792047,0
+ESRT.US,D,20210722,000000,11.7176,11.757,11.3955,11.4349,863576.25925468,0
+ESRT.US,D,20210723,000000,11.494,11.5422,11.2211,11.3068,873312.30690716,0
+ESRT.US,D,20210726,000000,11.3659,11.5797,11.2969,11.494,979911.36879569,0
+ESRT.US,D,20210727,000000,11.425,11.4447,11.2969,11.3955,1028988.56166,0
+ESRT.US,D,20210728,000000,11.4644,11.6782,11.2408,11.5501,1598267.146082,0
+ESRT.US,D,20210729,000000,11.6879,11.8426,11.0734,11.1719,3585574.1675158,0
+ESRT.US,D,20210730,000000,11.2014,11.5176,11.0635,11.1325,2261858.489088,0
+ESRT.US,D,20210802,000000,11.1817,11.4594,10.9188,10.9385,1589972.7238378,0
+ESRT.US,D,20210803,000000,10.9877,10.9946,10.4321,10.4892,2518064.7658058,0
+ESRT.US,D,20210804,000000,10.4026,10.6164,10.1494,10.1583,1970437.9736971,0
+ESRT.US,D,20210805,000000,10.2657,10.5867,10.2558,10.577,2121080.7222705,0
+ESRT.US,D,20210806,000000,10.6951,10.8203,10.577,10.5867,921335.69190252,0
+ESRT.US,D,20210809,000000,10.5385,10.5641,10.3435,10.5385,748596.4806434,0
+ESRT.US,D,20210810,000000,10.4991,10.6064,10.3532,10.4124,459834.85042479,0
+ESRT.US,D,20210811,000000,10.3829,10.5867,10.2754,10.5385,620654.25610646,0
+ESRT.US,D,20210812,000000,10.6261,10.6261,10.3927,10.5385,852621.93660917,0
+ESRT.US,D,20210813,000000,10.4804,10.5385,10.3829,10.441,633314.16374218,0
+ESRT.US,D,20210816,000000,10.3879,10.5001,10.2754,10.3238,889869.67929136,0
+ESRT.US,D,20210817,000000,10.2263,10.3238,9.91497,10.1002,1516004.142408,0
+ESRT.US,D,20210818,000000,10.0322,10.1297,9.94458,10.0027,737566.01581083,0
+ESRT.US,D,20210819,000000,9.92487,10.0027,9.7446,9.94458,1365973.5770187,0
+ESRT.US,D,20210820,000000,9.91497,10.0322,9.75445,9.90517,1044477.912967,0
+ESRT.US,D,20210823,000000,9.98303,10.0559,9.85688,9.93467,821742.72645297,0
+ESRT.US,D,20210824,000000,9.98303,10.0027,9.78893,9.95438,2146540.6391662,0
+ESRT.US,D,20210825,000000,9.91497,10.1297,9.76922,9.93467,1765917.0135578,0
+ESRT.US,D,20210826,000000,9.96333,9.99775,9.81453,9.88545,1007125.6016812,0
+ESRT.US,D,20210827,000000,9.95438,10.178,9.91992,10.11,1166476.9859963,0
+ESRT.US,D,20210830,000000,10.0706,10.11,9.77907,9.95438,1157232.3092576,0
+ESRT.US,D,20210831,000000,9.88545,10.108,9.85688,10.0027,2332904.2257639,0
+ESRT.US,D,20210901,000000,10.0608,10.1583,9.95438,9.97308,1198577.516833,0
+ESRT.US,D,20210902,000000,9.99278,10.0175,9.86674,9.99278,892617.90462976,0
+ESRT.US,D,20210903,000000,9.96333,9.99278,9.71997,9.87659,760080.75291084,0
+ESRT.US,D,20210907,000000,9.98303,10.0125,9.78893,9.86674,941714.38684813,0
+ESRT.US,D,20210908,000000,9.84703,10.0421,9.78893,9.96333,1036815.9784901,0
+ESRT.US,D,20210909,000000,9.96333,9.98303,9.77416,9.79878,2413317.4819068,0
+ESRT.US,D,20210910,000000,9.84703,9.84703,9.45698,9.49637,1629958.5395669,0
+ESRT.US,D,20210913,000000,9.54562,9.86674,9.44713,9.73968,1788397.2328664,0
+ESRT.US,D,20210914,000000,9.784,9.83226,9.60275,9.7249,2197443.2140617,0
+ESRT.US,D,20210915,000000,9.69633,9.90615,9.60769,9.69633,2456690.1021162,0
+ESRT.US,D,20210916,000000,9.73475,9.784,9.57813,9.62737,1456723.8964773,0
+ESRT.US,D,20210917,000000,9.7249,9.73475,9.43236,9.43236,3000098.6170616,0
+ESRT.US,D,20210920,000000,9.29515,9.53971,9.27554,9.49046,1784689.615971,0
+ESRT.US,D,20210921,000000,9.57813,9.62737,9.4422,9.50031,1004577.3764875,0
+ESRT.US,D,20210922,000000,9.53971,9.7249,9.53971,9.61754,1761391.1219588,0
+ESRT.US,D,20210923,000000,9.65693,10.0282,9.60769,9.88151,2275295.0470317,0
+ESRT.US,D,20210924,000000,9.81256,10.0085,9.80369,9.83226,2036067.4627999,0
+ESRT.US,D,20210927,000000,9.81256,10.1504,9.81256,10.0381,3094350.461896,0
+ESRT.US,D,20210928,000000,10.0085,10.1504,9.93566,10.0282,1626118.9428806,0
+ESRT.US,D,20210929,000000,10.0569,10.116,9.96034,10.0282,1017942.8683899,0
+ESRT.US,D,20210930,000000,10.0666,10.0666,9.76725,9.80369,2015908.057353,0
+ESRT.US,D,20211001,000000,9.90121,10.3602,9.87166,10.2627,1937414.5995532,0
+ESRT.US,D,20211004,000000,10.243,10.3505,10.1061,10.1356,1121243.450735,0
+ESRT.US,D,20211005,000000,10.1356,10.1947,10.0085,10.0085,771744.72073978,0
+ESRT.US,D,20211006,000000,9.90121,10.1307,9.784,10.1258,960323.53736638,0
+ESRT.US,D,20211007,000000,10.2233,10.3021,10.1406,10.1652,853294.01831367,0
+ESRT.US,D,20211008,000000,10.1947,10.3946,10.0963,10.1553,599719.21558071,0
+ESRT.US,D,20211011,000000,10.2144,10.3308,10.1553,10.2529,447702.86195271,0
+ESRT.US,D,20211012,000000,10.2144,10.5651,10.2046,10.4971,1310495.3642953,0
+ESRT.US,D,20211013,000000,10.4193,10.5947,10.3308,10.5947,1133471.8859773,0
+ESRT.US,D,20211014,000000,10.6636,10.6932,10.4824,10.5553,1622178.8385073,0
+ESRT.US,D,20211015,000000,10.6833,10.8193,10.6538,10.6735,1179088.1626324,0
+ESRT.US,D,20211018,000000,10.6341,10.7906,10.5947,10.6636,1130710.4626598,0
+ESRT.US,D,20211019,000000,10.6636,10.7178,10.4784,10.5267,804686.87655081,0
+ESRT.US,D,20211020,000000,10.5366,10.7809,10.5366,10.7326,670276.62703016,0
+ESRT.US,D,20211021,000000,10.7612,10.7996,10.5267,10.6439,767702.07822131,0
+ESRT.US,D,20211022,000000,10.6538,10.703,10.444,10.4686,1007749.9676151,0
+ESRT.US,D,20211025,000000,10.4784,10.5553,10.2529,10.3405,1298388.7565522,0
+ESRT.US,D,20211026,000000,10.3898,10.6144,10.3021,10.4784,1205886.1515619,0
+ESRT.US,D,20211027,000000,10.507,10.507,10.2332,10.2824,1076768.2916568,0
+ESRT.US,D,20211028,000000,10.243,10.5267,9.58799,9.76431,3059092.5683691,0
+ESRT.US,D,20211029,000000,9.71505,9.81256,9.35345,9.46092,3178753.568641,0
+ESRT.US,D,20211101,000000,9.52987,9.65594,9.45107,9.51017,2652509.533118,0
+ESRT.US,D,20211102,000000,9.64708,9.64708,9.324,9.37325,1823169.8468544,0
+ESRT.US,D,20211103,000000,9.28529,9.97905,9.28529,9.84212,2045425.8452046,0
+ESRT.US,D,20211104,000000,9.89137,9.9888,9.65693,9.7446,1039706.335911,0
+ESRT.US,D,20211105,000000,9.92091,10.243,9.89137,10.243,1507936.1162668,0
+ESRT.US,D,20211108,000000,10.2726,10.2726,10.1061,10.2144,1136447.5226478,0
+ESRT.US,D,20211109,000000,10.175,10.2529,10.1258,10.2144,1005861.641376,0
+ESRT.US,D,20211110,000000,10.1061,10.5119,10.1061,10.1947,2082475.6182003,0
+ESRT.US,D,20211111,000000,10.2332,10.2923,10.0963,10.2144,1151470.8837699,0
+ESRT.US,D,20211112,000000,10.2332,10.3258,10.1652,10.2726,964206.78890661,0
+ESRT.US,D,20211115,000000,10.3355,10.3996,10.2283,10.3021,1117687.1029846,0
+ESRT.US,D,20211116,000000,10.2824,10.2923,9.94061,10.0184,1232468.9119095,0
+ESRT.US,D,20211117,000000,9.9505,9.96034,9.62737,9.81256,1438303.5785829,0
+ESRT.US,D,20211118,000000,9.85197,9.87659,9.7052,9.84212,1590263.0793779,0
+ESRT.US,D,20211119,000000,9.71505,9.77416,9.62737,9.66678,1103874.9102512,0
+ESRT.US,D,20211122,000000,9.65201,9.8234,9.54956,9.64708,1385783.7436342,0
+ESRT.US,D,20211123,000000,9.64708,9.784,9.55844,9.7052,1655800.182627,0
+ESRT.US,D,20211124,000000,9.7249,10.0666,9.63723,10.0569,1489816.3062041,0
+ESRT.US,D,20211126,000000,9.7052,9.71505,9.01166,9.4028,2396062.6470891,0
+ESRT.US,D,20211129,000000,9.48061,9.48061,9.03116,9.26579,1846257.1732011,0
+ESRT.US,D,20211130,000000,9.08002,9.23643,8.80639,8.8846,1982125.2917967,0
+ESRT.US,D,20211201,000000,9.07026,9.24628,8.68908,8.70858,2006260.3346375,0
+ESRT.US,D,20211202,000000,8.75753,9.16808,8.66957,9.07026,1482854.8798482,0
+ESRT.US,D,20211203,000000,9.13873,9.16316,8.9041,8.9432,2083581.2027564,0
+ESRT.US,D,20211206,000000,8.80639,9.43236,8.75753,9.10937,3215243.9503692,0
+ESRT.US,D,20211207,000000,9.23643,9.34854,9.07026,9.13873,3666076.7638248,0
+ESRT.US,D,20211208,000000,9.13873,9.41758,9.06544,9.29515,2919234.5991713,0
+ESRT.US,D,20211209,000000,9.20709,9.31464,8.6012,9.00181,3243696.7628309,0
+ESRT.US,D,20211210,000000,9.00181,9.03116,8.66957,9.02141,2988007.2377559,0
+ESRT.US,D,20211213,000000,8.8846,8.8846,8.57186,8.80639,2501690.1346706,0
+ESRT.US,D,20211214,000000,8.67932,8.91395,8.67932,8.74778,1456321.8657296,0
+ESRT.US,D,20211215,000000,8.71843,8.71843,8.5033,8.68908,1473482.2842354,0
+ESRT.US,D,20211216,000000,8.76728,8.80639,8.59382,8.68908,1630977.8296444,0
+ESRT.US,D,20211217,000000,8.66455,8.76266,8.56643,8.6744,2956703.6618105,0
+ESRT.US,D,20211220,000000,8.57629,8.57629,8.20338,8.38983,2542710.4689145,0
+ESRT.US,D,20211221,000000,8.44873,8.76266,8.43888,8.65479,2381963.1445032,0
+ESRT.US,D,20211222,000000,8.61549,8.7136,8.56643,8.694,2774573.5808136,0
+ESRT.US,D,20211223,000000,8.74305,8.89021,8.74305,8.86086,2069505.0504414,0
+ESRT.US,D,20211227,000000,8.90991,8.90991,8.69893,8.7725,1659464.1446685,0
+ESRT.US,D,20211228,000000,8.7529,8.92951,8.7529,8.7725,1269186.7049697,0
+ESRT.US,D,20211229,000000,8.7529,8.7921,8.70384,8.7529,2110465.4861648,0
+ESRT.US,D,20211230,000000,8.7529,8.93444,8.7529,8.7921,3475855.3064159,0
+ESRT.US,D,20211231,000000,8.80687,8.86568,8.694,8.7333,1594286.4325423,0
+ESRT.US,D,20220103,000000,8.74305,9.20423,8.74305,9.09628,8493615.2815913,0
+ESRT.US,D,20220104,000000,9.22392,9.57715,9.21408,9.36143,5060233.1023485,0
+ESRT.US,D,20220105,000000,9.4491,9.71406,9.26312,9.34163,4967512.2230887,0
+ESRT.US,D,20220106,000000,9.54759,9.9692,9.43039,9.93081,3937401.8332059,0
+ESRT.US,D,20220107,000000,9.94061,10.2932,9.84212,9.97905,4255084.2965294,0
+ESRT.US,D,20220110,000000,9.99875,10.1071,9.65102,9.67565,2764558.3451418,0
+ESRT.US,D,20220111,000000,9.6658,9.70421,9.50327,9.59684,1714214.4380837,0
+ESRT.US,D,20220112,000000,9.54759,9.60669,9.47864,9.5082,1731658.1055252,0
+ESRT.US,D,20220113,000000,9.21408,9.63625,9.14444,9.54759,2755843.6180252,0
+ESRT.US,D,20220114,000000,9.54759,9.6855,9.44516,9.59684,1868602.3670313,0
+ESRT.US,D,20220118,000000,9.57715,9.66777,9.27297,9.31218,2420761.142114,0
+ESRT.US,D,20220119,000000,9.36143,9.42053,9.11104,9.13558,1483859.9567175,0
+ESRT.US,D,20220120,000000,9.14543,9.29258,8.97364,9.00802,1736320.0378318,0
+ESRT.US,D,20220121,000000,8.96872,9.00802,8.76266,8.82156,1551851.8840775,0
+ESRT.US,D,20220124,000000,8.62535,8.7921,8.30147,8.78235,2653708.5187569,0
+ESRT.US,D,20220125,000000,8.63509,8.84115,8.45848,8.76266,2044894.8803534,0
+ESRT.US,D,20220126,000000,8.83141,9.04239,8.58604,8.6744,1946356.7380019,0
+ESRT.US,D,20220127,000000,8.7725,8.86568,8.45848,8.50753,2308270.7054051,0
+ESRT.US,D,20220128,000000,8.48794,8.80195,8.37997,8.80195,2640187.6967927,0
+ESRT.US,D,20220131,000000,8.7333,8.82156,8.57629,8.7529,1798149.5241854,0
+ESRT.US,D,20220201,000000,8.72345,9.03747,8.69893,9.00802,1551509.7518502,0
+ESRT.US,D,20220202,000000,9.01787,9.19448,8.94418,9.01787,1809540.3953701,0
+ESRT.US,D,20220203,000000,8.94912,8.98841,8.76266,8.7725,1146550.0680273,0
+ESRT.US,D,20220204,000000,8.68415,8.84115,8.56643,8.7725,1162305.4093744,0
+ESRT.US,D,20220207,000000,8.7725,8.89513,8.7529,8.81171,801634.08246416,0
+ESRT.US,D,20220208,000000,8.83141,8.89513,8.6744,8.72345,943738.75379485,0
+ESRT.US,D,20220209,000000,8.7529,8.88046,8.7529,8.81171,1427283.2660419,0
+ESRT.US,D,20220210,000000,8.7725,9.13558,8.7529,8.91966,3638731.5663775,0
+ESRT.US,D,20220211,000000,8.90991,9.16503,8.85593,8.92951,2415408.853978,0
+ESRT.US,D,20220214,000000,8.95897,8.99817,8.82647,8.90991,1455837.6014199,0
+ESRT.US,D,20220215,000000,8.98841,9.23369,8.94912,9.20423,1236351.1482206,0
+ESRT.US,D,20220216,000000,9.20423,9.49343,9.17478,9.40083,1344890.3130355,0
+ESRT.US,D,20220217,000000,9.21408,9.53283,9.21408,9.47864,1397991.8742933,0
+ESRT.US,D,20220218,000000,9.42053,9.59684,9.28273,9.29258,873613.82996793,0
+ESRT.US,D,20220222,000000,9.22392,9.28273,9.06692,9.17478,1139481.0273804,0
+ESRT.US,D,20220223,000000,9.26312,9.33178,8.99817,9.00802,1086952.0553692,0
+ESRT.US,D,20220224,000000,8.7921,9.05214,8.62535,9.03747,1919144.5355748,0
+ESRT.US,D,20220225,000000,9.17478,9.4491,9.16995,9.42053,1698972.8026919,0
+ESRT.US,D,20220228,000000,9.26312,9.44024,9.16503,9.28273,1738773.8467136,0
+ESRT.US,D,20220301,000000,9.22392,9.35148,9.09873,9.18463,1286767.428348,0
+ESRT.US,D,20220302,000000,9.30243,9.39098,9.22392,9.32202,1355205.0413096,0
+ESRT.US,D,20220303,000000,9.35148,9.39098,9.11597,9.34163,952737.74507656,0
+ESRT.US,D,20220304,000000,9.21408,9.30243,9.05214,9.25327,1178488.1621983,0
+ESRT.US,D,20220307,000000,8.82156,9.10119,8.72837,8.89021,1921032.8618138,0
+ESRT.US,D,20220308,000000,9.03747,9.15518,8.83141,9.01787,1387041.6125645,0
+ESRT.US,D,20220309,000000,9.19448,9.31218,9.06692,9.06692,1206190.7203102,0
+ESRT.US,D,20220310,000000,8.88046,9.19448,8.851,9.18463,980642.33379149,0
+ESRT.US,D,20220311,000000,9.22392,9.31711,9.01787,9.05707,1352864.9380938,0
+ESRT.US,D,20220314,000000,9.17035,9.36734,9.03244,9.09154,1801086.5821478,0
+ESRT.US,D,20220315,000000,9.14079,9.44122,9.07185,9.3772,2047235.9987983,0
+ESRT.US,D,20220316,000000,9.4954,9.57419,9.36734,9.57419,1694212.3931566,0
+ESRT.US,D,20220317,000000,9.48555,9.75149,9.47569,9.72194,1409439.598311,0
+ESRT.US,D,20220318,000000,9.74165,9.84015,9.57419,9.71209,1996999.4142323,0
+ESRT.US,D,20220321,000000,9.71209,9.75149,9.54465,9.64314,901510.29684958,0
+ESRT.US,D,20220322,000000,9.67269,9.81059,9.60375,9.72194,1602832.6316183,0
+ESRT.US,D,20220323,000000,9.69239,9.73179,9.44614,9.46584,1081847.4831484,0
+ESRT.US,D,20220324,000000,9.47569,9.58405,9.38704,9.57419,780355.89448206,0
+ESRT.US,D,20220325,000000,9.5939,9.80281,9.5939,9.75149,1268392.7957659,0
+ESRT.US,D,20220328,000000,9.69239,9.73672,9.5939,9.71209,856779.30002283,0
+ESRT.US,D,20220329,000000,9.75149,9.90417,9.72194,9.87954,1429064.9932192,0
+ESRT.US,D,20220330,000000,9.85985,9.89925,9.72194,9.75149,854133.61282969,0
+ESRT.US,D,20220331,000000,9.74165,9.85491,9.63329,9.67269,1228436.4216826,0
+ESRT.US,D,20220401,000000,9.71209,9.7909,9.54465,9.6136,1171965.3148399,0
+ESRT.US,D,20220404,000000,9.52494,9.5939,9.34272,9.38704,1607388.9800922,0
+ESRT.US,D,20220405,000000,9.41659,9.61852,9.11124,9.14079,2195742.7052173,0
+ESRT.US,D,20220406,000000,9.07185,9.1211,8.87485,8.9438,1536983.8530168,0
+ESRT.US,D,20220407,000000,8.9438,8.9438,8.55965,8.72709,2163322.3771949,0
+ESRT.US,D,20220408,000000,8.73694,8.83544,8.65814,8.71724,1179366.3354224,0
+ESRT.US,D,20220411,000000,8.71724,8.91425,8.63844,8.75665,1147348.0381478,0
+ESRT.US,D,20220412,000000,8.83544,8.93887,8.69754,8.75665,1312054.7562863,0
+ESRT.US,D,20220413,000000,8.72709,8.91425,8.7074,8.8847,959768.2070154,0
+ESRT.US,D,20220414,000000,8.9241,9.04229,8.75665,8.7665,726434.02806219,0
+ESRT.US,D,20220418,000000,8.7665,8.85514,8.64337,8.69754,865441.23522315,0
+ESRT.US,D,20220419,000000,8.74679,8.865,8.72709,8.8256,1145313.5189093,0
+ESRT.US,D,20220420,000000,8.93395,9.00289,8.83051,8.83544,816315.31135911,0
+ESRT.US,D,20220421,000000,8.9241,8.9438,8.71724,8.71724,1094717.5432206,0
+ESRT.US,D,20220422,000000,8.71724,8.79604,8.59412,8.62859,1252985.678021,0
+ESRT.US,D,20220425,000000,8.57935,8.74679,8.48084,8.71724,1515466.0709529,0
+ESRT.US,D,20220426,000000,8.6089,8.73694,8.55965,8.61874,1489286.3565821,0
+ESRT.US,D,20220427,000000,8.64829,8.65814,8.30847,8.38234,2803244.667545,0
+ESRT.US,D,20220428,000000,8.5498,8.72709,8.44144,8.63844,1681054.0080029,0
+ESRT.US,D,20220429,000000,8.5892,8.66799,8.46606,8.5104,2179344.7238113,0
+ESRT.US,D,20220502,000000,8.67784,8.79112,8.41189,8.48084,2721515.6744097,0
+ESRT.US,D,20220503,000000,8.55965,8.84529,8.49069,8.7665,2698535.9623539,0
+ESRT.US,D,20220504,000000,8.79604,8.95857,8.61874,8.93395,1562848.8463477,0
+ESRT.US,D,20220505,000000,8.81575,8.83051,8.47099,8.57935,1451477.192174,0
+ESRT.US,D,20220506,000000,8.52025,8.59904,8.32817,8.46115,1327416.188719,0
+ESRT.US,D,20220509,000000,8.35279,8.36264,8.02774,8.0967,1491563.5155899,0
+ESRT.US,D,20220510,000000,8.1361,8.20996,7.5845,7.70269,3049793.0692558,0
+ESRT.US,D,20220511,000000,7.73225,7.88,7.5451,7.64359,2337635.1936533,0
+ESRT.US,D,20220512,000000,7.65344,7.85045,7.55002,7.82089,2448019.0298535,0
+ESRT.US,D,20220513,000000,7.93909,7.98834,7.79626,7.8997,1328751.2150655,0
+ESRT.US,D,20220516,000000,7.83075,8.03267,7.76179,7.95879,1234048.6084838,0
+ESRT.US,D,20220517,000000,8.07699,8.38234,8.07699,8.35279,1279245.5954953,0
+ESRT.US,D,20220518,000000,8.29369,8.40205,8.0376,8.0967,1581714.8498436,0
+ESRT.US,D,20220519,000000,8.02774,8.14595,7.92925,7.93909,1142999.8116519,0
+ESRT.US,D,20220520,000000,7.98834,8.02774,7.62862,7.73225,2264537.6788435,0
+ESRT.US,D,20220523,000000,7.81104,7.86522,7.62389,7.66329,2102654.3130013,0
+ESRT.US,D,20220524,000000,7.63374,7.76179,7.32839,7.70269,1991607.5321591,0
+ESRT.US,D,20220525,000000,7.75194,7.8603,7.68792,7.82089,1711262.1516838,0
+ESRT.US,D,20220526,000000,7.8603,8.07699,7.8603,8.00804,1879065.318763,0
+ESRT.US,D,20220527,000000,8.04744,8.12624,8.01298,8.07699,1069634.2763435,0
+ESRT.US,D,20220531,000000,7.97849,8.07699,7.84551,7.88,1837354.6286897,0
+ESRT.US,D,20220601,000000,7.94894,7.94894,7.60912,7.73225,1334945.1281759,0
+ESRT.US,D,20220602,000000,7.69284,7.85045,7.5845,7.82089,1386984.7597315,0
+ESRT.US,D,20220603,000000,7.7815,7.7815,7.50569,7.59435,1856890.6834318,0
+ESRT.US,D,20220606,000000,7.67315,7.75688,7.59435,7.65344,1184212.0242071,0
+ESRT.US,D,20220607,000000,7.5845,7.9194,7.5451,7.8997,1489779.7579543,0
+ESRT.US,D,20220608,000000,7.8997,7.8997,7.54016,7.64359,1491582.804944,0
+ESRT.US,D,20220609,000000,7.5845,7.5845,7.29884,7.32839,1695287.520838,0
+ESRT.US,D,20220610,000000,7.25945,7.35794,7.1708,7.25945,1192126.7507451,0
+ESRT.US,D,20220613,000000,7.09199,7.09199,6.64874,6.67829,2140981.2442814,0
+ESRT.US,D,20220614,000000,6.70305,6.77235,6.51493,6.62384,1527143.7226789,0
+ESRT.US,D,20220615,000000,6.69315,7.02483,6.65354,6.89117,2073946.3396316,0
+ESRT.US,D,20220616,000000,6.69315,6.72285,6.46542,6.50503,1951376.1792346,0
+ESRT.US,D,20220617,000000,6.52483,6.81691,6.52483,6.78226,2738618.6314222,0
+ESRT.US,D,20220621,000000,6.90107,7.00998,6.73275,6.83176,2154580.7757266,0
+ESRT.US,D,20220622,000000,6.71295,7.03969,6.71295,6.89117,1881963.7231671,0
+ESRT.US,D,20220623,000000,6.90107,7.09909,6.80701,7.06939,1690675.9786545,0
+ESRT.US,D,20220624,000000,7.12879,7.40603,7.10899,7.24761,2532210.3520351,0
+ESRT.US,D,20220627,000000,7.30701,7.32187,7.11889,7.1585,1780508.378219,0
+ESRT.US,D,20220628,000000,7.24761,7.41593,7.02979,7.07929,1410736.5109029,0
+ESRT.US,D,20220629,000000,7.04959,7.04959,6.92582,7.00008,653562.42046466,0
+ESRT.US,D,20220630,000000,6.90107,7.05454,6.76245,6.96048,1147835.5458119,0
+ESRT.US,D,20220701,000000,6.90107,7.15355,6.90107,7.10899,1515294.5399157,0
+ESRT.US,D,20220705,000000,6.96048,7.2575,6.82186,7.2575,1247281.0140383,0
+ESRT.US,D,20220706,000000,7.23771,7.30454,7.02979,7.05949,760452.51246765,0
+ESRT.US,D,20220707,000000,7.07929,7.24761,7.07929,7.1981,684774.0889723,0
+ESRT.US,D,20220708,000000,7.1783,7.1882,6.91592,6.94067,1004209.1492875,0
+ESRT.US,D,20220711,000000,6.88127,6.93077,6.76245,6.81196,1152418.872728,0
+ESRT.US,D,20220712,000000,6.78226,7.06939,6.78226,7.00998,682089.54006464,0
+ESRT.US,D,20220713,000000,6.96048,7.03969,6.86641,7.00008,989839.03572158,0
+ESRT.US,D,20220714,000000,7.01989,7.22285,6.93077,7.1585,1319736.5648608,0
+ESRT.US,D,20220715,000000,7.29711,7.40107,7.23276,7.33672,1128908.3650258,0
+ESRT.US,D,20220718,000000,7.38623,7.54038,7.28721,7.33672,1015693.7262736,0
+ESRT.US,D,20220719,000000,7.42583,7.63375,7.42583,7.60405,1224340.1397386,0
+ESRT.US,D,20220720,000000,7.56445,7.75257,7.48029,7.67335,1102477.9811416,0
+ESRT.US,D,20220721,000000,7.60405,7.60405,7.35652,7.57435,1075736.5208601,0
+ESRT.US,D,20220722,000000,7.61395,7.66345,7.49513,7.56445,591471.36960088,0
+ESRT.US,D,20220725,000000,7.61395,7.76742,7.56445,7.65355,954719.72247214,0
+ESRT.US,D,20220726,000000,7.61395,7.72286,7.45058,7.47533,1085040.5331014,0
+ESRT.US,D,20220727,000000,7.51494,7.63375,7.46048,7.61395,1114642.2802551,0
+ESRT.US,D,20220728,000000,7.78227,8.12732,7.60375,8.11891,2121254.1917138,0
+ESRT.US,D,20220729,000000,8.16841,8.58921,8.10901,8.44564,2375962.1316961,0
+ESRT.US,D,20220801,000000,8.12881,8.34663,8.0892,8.26742,1415794.5323211,0
+ESRT.US,D,20220802,000000,8.27733,8.27733,7.99019,8.00999,934051.32185278,0
+ESRT.US,D,20220803,000000,8.0595,8.09911,7.77237,7.78227,1011026.5703284,0
+ESRT.US,D,20220804,000000,7.79217,7.82187,7.68821,7.74267,1019190.3057763,0
+ESRT.US,D,20220805,000000,7.62385,7.73276,7.59415,7.64365,774139.87394114,0
+ESRT.US,D,20220808,000000,7.75257,8.0397,7.72781,7.87138,1132569.5726219,0
+ESRT.US,D,20220809,000000,7.89118,7.94069,7.63375,7.67335,960988.71986484,0
+ESRT.US,D,20220810,000000,7.82187,7.95554,7.78227,7.82187,1314326.0575251,0
+ESRT.US,D,20220811,000000,7.91098,8.10405,7.86148,8.0595,656215.65973495,0
+ESRT.US,D,20220812,000000,8.11891,8.12881,7.98029,8.09911,1009274.2406237,0
+ESRT.US,D,20220815,000000,7.99019,8.0595,7.89118,7.98029,1041750.414486,0
+ESRT.US,D,20220816,000000,7.92089,8.15851,7.86643,8.0694,1041667.5954451,0
+ESRT.US,D,20220817,000000,7.96049,7.99019,7.81692,7.86148,746680.31197675,0
+ESRT.US,D,20220818,000000,7.83177,7.89118,7.64365,7.74267,1753828.527224,0
+ESRT.US,D,20220819,000000,7.68326,7.68326,7.45553,7.50504,731048.72302123,0
+ESRT.US,D,20220822,000000,7.36642,7.40107,7.20801,7.23771,1087583.6836467,0
+ESRT.US,D,20220823,000000,7.1981,7.44563,7.1981,7.33672,1208098.5178485,0
+ESRT.US,D,20220824,000000,7.30701,7.38613,7.20305,7.31691,997170.54080836,0
+ESRT.US,D,20220825,000000,7.30701,7.44563,7.27731,7.36642,1209491.2917174,0
+ESRT.US,D,20220826,000000,7.38623,7.38623,7.12879,7.12879,665519.67197623,0
+ESRT.US,D,20220829,000000,7.06939,7.1684,7.00998,7.07929,642299.03091682,0
+ESRT.US,D,20220830,000000,7.09909,7.12879,6.97533,7.01989,1039274.9331569,0
+ESRT.US,D,20220831,000000,7.04959,7.08919,6.87137,6.90107,1626380.1233267,0
+ESRT.US,D,20220901,000000,6.89117,6.91592,6.7476,6.89117,983705.37676138,0
+ESRT.US,D,20220902,000000,7.00008,7.11889,6.93077,7.10899,1003887.9730073,0
+ESRT.US,D,20220906,000000,7.11889,7.22285,6.93077,7.04959,1394470.6492934,0
+ESRT.US,D,20220907,000000,6.99018,7.18325,6.99018,7.1585,742527.24007748,0
+ESRT.US,D,20220908,000000,7.06939,7.29711,7.06939,7.27731,609739.02802555,0
+ESRT.US,D,20220909,000000,7.37632,7.39117,7.27731,7.32682,712998.21208156,0
+ESRT.US,D,20220912,000000,7.39613,7.46048,7.35157,7.41593,749214.37262736,0
+ESRT.US,D,20220913,000000,7.23771,7.28226,7.1486,7.1684,990743.98524048,0
+ESRT.US,D,20220914,000000,7.14353,7.21317,7.04403,7.21317,1231859.6323638,0
+ESRT.US,D,20220915,000000,7.16343,7.26789,7.08383,7.13358,1052143.7067652,0
+ESRT.US,D,20220916,000000,7.08383,7.39226,6.98931,7.39226,2251016.7731194,0
+ESRT.US,D,20220919,000000,7.30271,7.43205,7.21317,7.43205,829020.27861442,0
+ESRT.US,D,20220920,000000,7.36241,7.4221,7.19825,7.27287,590775.03427134,0
+ESRT.US,D,20220921,000000,7.37236,7.39723,7.06393,7.13358,1055494.7293764,0
+ESRT.US,D,20220922,000000,7.13358,7.13358,6.90972,7.06393,1042210.2465174,0
+ESRT.US,D,20220923,000000,6.95449,6.96444,6.67094,6.7953,1089594.9525705,0
+ESRT.US,D,20220926,000000,6.70576,6.79033,6.50678,6.50678,1186212.7541735,0
+ESRT.US,D,20220927,000000,6.60627,6.78536,6.35257,6.37744,1436200.6491364,0
+ESRT.US,D,20220928,000000,6.45703,6.76546,6.38739,6.68586,1229670.5120138,0
+ESRT.US,D,20220929,000000,6.55652,6.56647,6.34262,6.43713,1209441.7534437,0
+ESRT.US,D,20220930,000000,6.48688,6.59632,6.44708,6.52668,984648.84462194,0
+ESRT.US,D,20221003,000000,6.60627,6.67591,6.48688,6.53663,929865.55505323,0
+ESRT.US,D,20221004,000000,6.66597,6.99429,6.63612,6.96444,1904265.336218,0
+ESRT.US,D,20221005,000000,6.80525,6.84505,6.46698,6.64607,1280272.5616117,0
+ESRT.US,D,20221006,000000,6.61622,6.67591,6.50678,6.55652,1131128.9379819,0
+ESRT.US,D,20221007,000000,6.45703,6.49683,6.30779,6.36749,856654.65644035,0
+ESRT.US,D,20221010,000000,6.35754,6.46698,6.31774,6.34759,1245501.9328742,0
+ESRT.US,D,20221011,000000,6.31774,6.55652,6.2083,6.48688,1070394.4171952,0
+ESRT.US,D,20221012,000000,6.49683,6.57642,6.35754,6.51673,737252.11231404,0
+ESRT.US,D,20221013,000000,6.36749,6.80525,6.268,6.66597,2280438.2289905,0
+ESRT.US,D,20221014,000000,6.70576,6.80525,6.61124,6.65602,1059818.6943654,0
+ESRT.US,D,20221017,000000,6.8351,6.93957,6.76566,6.84505,1589611.9518325,0
+ESRT.US,D,20221018,000000,6.95449,7.06393,6.71571,6.71571,2289721.3858102,0
+ESRT.US,D,20221019,000000,6.62617,6.8152,6.53663,6.62617,2553118.3967466,0
+ESRT.US,D,20221020,000000,6.66597,6.78536,6.60627,6.74556,1139463.2749621,0
+ESRT.US,D,20221021,000000,6.76546,6.98434,6.66597,6.94454,2562065.8482417,0
+ESRT.US,D,20221024,000000,6.95449,6.98434,6.84505,6.92464,1706187.1334497,0
+ESRT.US,D,20221025,000000,7.02822,7.16343,6.97937,7.10373,2264704.303389,0
+ESRT.US,D,20221026,000000,7.14353,7.23307,6.92464,6.94454,1565867.3333063,0
+ESRT.US,D,20221027,000000,7.15348,7.2069,6.85003,6.96444,2843642.207099,0
+ESRT.US,D,20221028,000000,7.01419,7.31266,6.97439,7.31266,2053858.2421235,0
+ESRT.US,D,20221031,000000,7.24302,7.34749,7.09876,7.33256,1234872.9394389,0
+ESRT.US,D,20221101,000000,7.37236,7.4221,7.19327,7.21317,1083621.6090258,0
+ESRT.US,D,20221102,000000,7.19327,7.27287,6.96444,7.00424,1728428.1137557,0
+ESRT.US,D,20221103,000000,6.98434,7.07388,6.80525,7.02414,794940.1575355,0
+ESRT.US,D,20221104,000000,7.13358,7.25297,7.04403,7.20322,772029.77679192,0
+ESRT.US,D,20221107,000000,7.30271,7.34251,7.10373,7.21317,1024808.8504564,0
+ESRT.US,D,20221108,000000,7.26292,7.34251,7.17835,7.26292,783205.54776182,0
+ESRT.US,D,20221109,000000,7.14353,7.25297,7.04403,7.08383,680902.86796782,0
+ESRT.US,D,20221110,000000,7.35246,7.57134,7.29276,7.57134,1437550.506175,0
+ESRT.US,D,20221111,000000,7.57134,7.71063,7.49672,7.63104,1091029.2384932,0
+ESRT.US,D,20221114,000000,7.56139,7.60119,7.38728,7.40221,764518.621431,0
+ESRT.US,D,20221115,000000,7.51165,7.57632,7.36241,7.43205,826875.38291788,0
+ESRT.US,D,20221116,000000,7.41216,7.41216,7.26292,7.28282,977900.56453453,0
+ESRT.US,D,20221117,000000,7.17337,7.40221,7.04901,7.40221,1787075.0298743,0
+ESRT.US,D,20221118,000000,7.53155,7.59124,7.35246,7.41216,1423679.0415509,0
+ESRT.US,D,20221121,000000,7.40221,7.4619,7.35395,7.45195,726524.61851407,0
+ESRT.US,D,20221122,000000,7.5017,7.61014,7.45693,7.59124,751553.76220438,0
+ESRT.US,D,20221123,000000,7.53155,7.58627,7.43703,7.56139,520054.78773719,0
+ESRT.US,D,20221125,000000,7.57134,7.65591,7.52657,7.64099,1040786.0116523,0
+ESRT.US,D,20221128,000000,7.59124,7.64099,7.4619,7.4818,800746.65352373,0
+ESRT.US,D,20221129,000000,7.4818,7.63104,7.45195,7.60119,576395.99123731,0
+ESRT.US,D,20221130,000000,7.59124,7.70068,7.47185,7.67083,1355020.266935,0
+ESRT.US,D,20221201,000000,7.76038,7.84992,7.5216,7.56139,791432.33842543,0
+ESRT.US,D,20221202,000000,7.45195,7.56139,7.38231,7.4818,891834.36322311,0
+ESRT.US,D,20221205,000000,7.40221,7.43703,7.04403,7.04403,1568969.0896884,0
+ESRT.US,D,20221206,000000,7.03409,7.06393,6.76048,6.78536,989727.64403834,0
+ESRT.US,D,20221207,000000,6.74556,6.855,6.61622,6.73561,942741.96497278,0
+ESRT.US,D,20221208,000000,6.76546,6.92962,6.73561,6.75551,644860.78044109,0
+ESRT.US,D,20221209,000000,6.68586,6.80525,6.65602,6.75551,1044005.3654087,0
+ESRT.US,D,20221212,000000,6.76546,6.8749,6.59632,6.84505,906825.51566632,0
+ESRT.US,D,20221213,000000,7.07388,7.21317,6.8351,6.9147,1053861.4325128,0
+ESRT.US,D,20221214,000000,6.9147,7.19327,6.8749,7.08383,1382146.0612453,0
+ESRT.US,D,20221215,000000,6.99429,7.04901,6.82018,6.855,1087897.3289382,0
+ESRT.US,D,20221216,000000,6.68,6.77,6.58,6.76,2436265,0
+ESRT.US,D,20221219,000000,6.75,6.84,6.68,6.79,2785655,0
+ESRT.US,D,20221220,000000,6.76,6.87,6.74,6.85,1681729,0
+ESRT.US,D,20221221,000000,6.9,7.02,6.82,6.9,2110075,0
+ESRT.US,D,20221222,000000,6.81,6.81,6.58,6.79,1136772,0
+ESRT.US,D,20221223,000000,6.73,6.845,6.695,6.83,923580,0
+ESRT.US,D,20221227,000000,6.83,6.855,6.76,6.79,883549,0
+ESRT.US,D,20221228,000000,6.8,6.88,6.54,6.54,1075917,0
+ESRT.US,D,20221229,000000,6.55,6.8,6.55,6.79,745492,0
+ESRT.US,D,20221230,000000,6.75,6.78,6.64,6.74,554912,0
+ESRT.US,D,20230103,000000,6.83,7.005,6.725,6.75,1144745,0
+ESRT.US,D,20230104,000000,6.8,6.97,6.8,6.86,953925,0
+ESRT.US,D,20230105,000000,6.77,6.77,6.62,6.65,719848,0
+ESRT.US,D,20230106,000000,6.76,6.81,6.65,6.8,427740,0
+ESRT.US,D,20230109,000000,6.79,6.94,6.75,6.8,1646839,0
+ESRT.US,D,20230110,000000,6.76,6.955,6.735,6.92,709761,0
+ESRT.US,D,20230111,000000,6.95,7.235,6.95,7.2,811074,0
+ESRT.US,D,20230112,000000,7.26,7.55,7.21,7.53,955297,0
+ESRT.US,D,20230113,000000,7.43,7.65,7.39,7.58,631211,0
+ESRT.US,D,20230117,000000,7.62,7.69,7.55,7.55,809716,0
+ESRT.US,D,20230118,000000,7.62,7.67,7.45,7.51,630517,0
+ESRT.US,D,20230119,000000,7.46,7.46,7.275,7.3,752042,0
+ESRT.US,D,20230120,000000,7.35,7.35,7.205,7.35,667531,0
+ESRT.US,D,20230123,000000,7.35,7.52,7.29,7.51,624827,0
+ESRT.US,D,20230124,000000,7.41,7.61,7.41,7.47,992709,0
+ESRT.US,D,20230125,000000,7.45,7.54,7.41,7.54,1032717,0
+ESRT.US,D,20230126,000000,7.6,7.6799,7.45,7.5,340494,0
+ESRT.US,D,20230127,000000,7.46,7.975,7.46,7.95,816990,0
+ESRT.US,D,20230130,000000,7.83,8.1388,7.83,7.9,2587816,0
+ESRT.US,D,20230131,000000,7.88,8.34,7.825,8.34,1847091,0
+ESRT.US,D,20230201,000000,8.28,8.345,7.98,8.25,1247637,0
+ESRT.US,D,20230202,000000,8.36,8.64,8.27,8.58,1410799,0
+ESRT.US,D,20230203,000000,8.43,8.51,8.23,8.37,890686,0
+ESRT.US,D,20230206,000000,8.28,8.28,7.97,8.21,673267,0
+ESRT.US,D,20230207,000000,8.17,8.21,8.03,8.09,861370,0
+ESRT.US,D,20230208,000000,8.02,8.1,7.85,7.92,604223,0
+ESRT.US,D,20230209,000000,7.98,8.04,7.76,7.78,353234,0
+ESRT.US,D,20230210,000000,7.77,7.95,7.71,7.9,682612,0
+ESRT.US,D,20230213,000000,7.87,8.02,7.86,8.01,515147,0
+ESRT.US,D,20230214,000000,7.94,8.015,7.805,7.9,774272,0
+ESRT.US,D,20230215,000000,7.78,7.94,7.77,7.9,2229088,0
+ESRT.US,D,20230216,000000,8.4,8.6,7.875,8.1,2164305,0
+ESRT.US,D,20230217,000000,8.15,8.21,7.8025,7.85,1205906,0
+ESRT.US,D,20230221,000000,7.73,7.9,7.64,7.64,765048,0
+ESRT.US,D,20230222,000000,7.68,7.73,7.58,7.61,633421,0
+ESRT.US,D,20230223,000000,7.66,7.73,7.535,7.64,546087,0
+ESRT.US,D,20230224,000000,7.5,7.55,7.42,7.53,790164,0
+ESRT.US,D,20230227,000000,7.64,7.65,7.335,7.36,1067075,0
+ESRT.US,D,20230228,000000,7.36,7.455,7.29,7.29,1522339,0
+ESRT.US,D,20230301,000000,7.54,7.62,7.37,7.44,1213494,0
+ESRT.US,D,20230302,000000,7.36,7.64,7.29,7.63,723860,0
+ESRT.US,D,20230303,000000,8.11,8.11,7.599,7.74,1147662,0
+ESRT.US,D,20230306,000000,7.77,7.97,7.72,7.92,1265706,0
+ESRT.US,D,20230307,000000,7.92,7.95,7.74,7.83,1336087,0
+ESRT.US,D,20230308,000000,7.85,7.995,7.72,7.97,1232155,0
+ESRT.US,D,20230309,000000,7.9,8.02,7.75,7.94,1916533,0
+ESRT.US,D,20230310,000000,7.89,7.895,7.605,7.66,1581877,0
+ESRT.US,D,20230313,000000,7.48,7.5532,6.95,7.03,3820612,0
+ESRT.US,D,20230314,000000,7.24,7.24,6.545,6.59,3333484,0
+ESRT.US,D,20230315,000000,6.43,6.76,6.3,6.61,2412997,0
+ESRT.US,D,20230316,000000,6.52,6.7,6.24,6.63,2308530,0
+ESRT.US,D,20230317,000000,6.53,6.53,6.04,6.06,3787992,0
+ESRT.US,D,20230320,000000,6.05,6.33,6.05,6.25,1432802,0
+ESRT.US,D,20230321,000000,6.38,6.61,6.34,6.54,1745228,0
+ESRT.US,D,20230322,000000,6.5,6.51,6.23,6.24,1605713,0
+ESRT.US,D,20230323,000000,6.23,6.29,5.78,5.82,1945799,0
+ESRT.US,D,20230324,000000,5.7,6.035,5.39,5.99,5232766,0
+ESRT.US,D,20230327,000000,6.18,6.2199,6.01,6.09,1310390,0
+ESRT.US,D,20230328,000000,5.99,6.185,5.93,6.05,1645786,0
+ESRT.US,D,20230329,000000,6.14,6.34,6.115,6.31,1247188,0
+ESRT.US,D,20230330,000000,6.41,6.465,6.255,6.41,1413309,0
+ESRT.US,D,20230331,000000,6.43,6.52,6.285,6.49,1514301,0
+ESRT.US,D,20230403,000000,6.56,6.725,6.475,6.56,862263,0
+ESRT.US,D,20230404,000000,6.59,6.65,6.33,6.48,789374,0
+ESRT.US,D,20230405,000000,6.42,6.495,6.34,6.44,556643,0
+ESRT.US,D,20230406,000000,6.47,6.545,6.42,6.47,943208,0
+ESRT.US,D,20230410,000000,6.42,6.57,6.22,6.34,2118231,0
+ESRT.US,D,20230411,000000,6.39,6.42,6.25,6.31,1459741,0
+ESRT.US,D,20230412,000000,6.24,6.37,6.08,6.11,1807370,0
+ESRT.US,D,20230413,000000,6.1,6.2,6.06,6.17,1190441,0
+ESRT.US,D,20230414,000000,6.18,6.29,5.955,6.02,992799,0
+ESRT.US,D,20230417,000000,6.04,6.21,5.97,6.2,769119,0
+ESRT.US,D,20230418,000000,6.22,6.24,6.1,6.1,909446,0
+ESRT.US,D,20230419,000000,6.05,6.375,6.03,6.34,1258857,0
+ESRT.US,D,20230420,000000,6.3,6.35,6.12,6.17,969363,0
+ESRT.US,D,20230421,000000,6.19,6.2,6.02,6.1,740798,0
+ESRT.US,D,20230424,000000,6.08,6.18,6.01,6.06,698117,0
+ESRT.US,D,20230425,000000,5.99,6.03,5.82,5.85,1044139,0
+ESRT.US,D,20230426,000000,5.76,5.9302,5.73,5.75,1374856,0
+ESRT.US,D,20230427,000000,5.81,5.89,5.67,5.82,1253151,0
+ESRT.US,D,20230428,000000,5.84,6.265,5.84,6.11,1897928,0
+ESRT.US,D,20230501,000000,6.08,6.1199,5.87,5.9,714030,0
+ESRT.US,D,20230502,000000,5.92,5.97,5.625,5.64,1462004,0
+ESRT.US,D,20230503,000000,5.72,5.91,5.61,5.71,1519355,0
+ESRT.US,D,20230504,000000,5.6,5.82,5.58,5.74,1034960,0
+ESRT.US,D,20230505,000000,5.88,5.925,5.66,5.79,1036520,0
+ESRT.US,D,20230508,000000,5.79,5.83,5.71,5.77,1103816,0
+ESRT.US,D,20230509,000000,5.7,5.76,5.54,5.7,1150977,0
+ESRT.US,D,20230510,000000,5.8,5.815,5.64,5.76,1097731,0
+ESRT.US,D,20230511,000000,5.66,5.73,5.61,5.71,836440,0
+ESRT.US,D,20230512,000000,5.68,5.7,5.5097,5.56,758720,0
+ESRT.US,D,20230515,000000,5.59,5.71,5.575,5.68,819538,0
+ESRT.US,D,20230516,000000,5.64,5.675,5.48,5.5,1522902,0
+ESRT.US,D,20230517,000000,5.52,5.75,5.43,5.71,1593777,0
+ESRT.US,D,20230518,000000,5.67,5.795,5.595,5.69,880580,0
+ESRT.US,D,20230519,000000,5.77,5.86,5.66,5.7,856431,0
+ESRT.US,D,20230522,000000,5.75,5.93,5.67,5.88,1143827,0
+ESRT.US,D,20230523,000000,5.92,6.595,5.92,6.53,5874822,0
+ESRT.US,D,20230524,000000,6.45,6.48,6.05,6.1,1249061,0
+ESRT.US,D,20230525,000000,6.06,6.1,5.86,5.9,1494951,0
+ESRT.US,D,20230526,000000,5.92,5.96,5.83,5.89,1348988,0
+ESRT.US,D,20230530,000000,5.9,6.28,5.86,6.22,2965953,0
+ESRT.US,D,20230531,000000,6.17,6.21,6.02,6.17,1763498,0
+ESRT.US,D,20230601,000000,6.2,6.2,5.94,5.96,960522,0
+ESRT.US,D,20230602,000000,6.12,6.37,6.01,6.25,2553751,0
+ESRT.US,D,20230605,000000,6.25,6.31,6.17,6.22,1267062,0
+ESRT.US,D,20230606,000000,6.22,6.6,6.18,6.56,1300146,0
+ESRT.US,D,20230607,000000,6.65,7.03,6.65,6.94,1777391,0
+ESRT.US,D,20230608,000000,6.89,6.9099,6.68,6.86,1205722,0
+ESRT.US,D,20230609,000000,6.82,6.97,6.77,6.95,1101004,0
+ESRT.US,D,20230612,000000,6.97,7.15,6.9,7.02,1131523,0
+ESRT.US,D,20230613,000000,6.99,7.18,6.93,6.99,1453080,0
+ESRT.US,D,20230614,000000,6.99,7.155,6.925,6.97,1685768,0
+ESRT.US,D,20230615,000000,6.97,7.11,6.855,7.11,1374509,0
+ESRT.US,D,20230616,000000,7.18,7.265,7,7.08,2040622,0
+ESRT.US,D,20230620,000000,7.05,7.05,6.85,6.95,1161044,0
+ESRT.US,D,20230621,000000,6.92,7.01,6.84,6.95,1137799,0
+ESRT.US,D,20230622,000000,6.95,6.95,6.71,6.75,1122235,0
+ESRT.US,D,20230623,000000,6.63,6.75,6.575,6.68,2199065,0
+ESRT.US,D,20230626,000000,6.69,7.285,6.69,7.18,1289198,0
+ESRT.US,D,20230627,000000,7.17,7.525,7.08,7.46,1792866,0
+ESRT.US,D,20230628,000000,7.45,7.45,7.22,7.31,1974164,0
+ESRT.US,D,20230629,000000,7.3,7.57,7.3,7.53,1223039,0
+ESRT.US,D,20230630,000000,7.62,7.665,7.38,7.49,2122787,0
+ESRT.US,D,20230703,000000,7.5,7.76,7.49,7.73,676518,0
+ESRT.US,D,20230705,000000,7.7,7.835,7.585,7.65,2235562,0
+ESRT.US,D,20230706,000000,7.55,7.7,7.42,7.62,1426870,0
+ESRT.US,D,20230707,000000,7.59,8.06,7.59,7.97,1639981,0
+ESRT.US,D,20230710,000000,7.87,8.035,7.78,7.99,1159864,0
+ESRT.US,D,20230711,000000,7.97,8.18,7.95,8.13,3027707,0
+ESRT.US,D,20230712,000000,8.2,8.315,7.96,7.97,3151929,0
+ESRT.US,D,20230713,000000,7.99,8.12,7.93,8.08,1342560,0
+ESRT.US,D,20230714,000000,8.09,8.0931,7.945,8,1046217,0
+ESRT.US,D,20230717,000000,7.98,8,7.88,7.96,1032689,0
+ESRT.US,D,20230718,000000,7.95,8.13,7.93,8.09,1380052,0
+ESRT.US,D,20230719,000000,8.2,8.21,8.06,8.17,1888146,0
+ESRT.US,D,20230720,000000,8.17,8.21,7.7,7.82,1792883,0
+ESRT.US,D,20230721,000000,7.9,7.95,7.755,7.87,789724,0
+ESRT.US,D,20230724,000000,7.85,8.07,7.85,7.93,1103551,0
+ESRT.US,D,20230725,000000,7.91,8,7.9,7.94,584330,0
+ESRT.US,D,20230726,000000,7.89,8.19,7.89,8.17,1045087,0
+ESRT.US,D,20230727,000000,8.24,9.08,8.14,8.5,5882711,0
+ESRT.US,D,20230728,000000,8.67,8.86,8.49,8.84,1618887,0
+ESRT.US,D,20230731,000000,8.9,9.08,8.815,8.95,2035434,0
+ESRT.US,D,20230801,000000,8.84,8.915,8.625,8.83,1689901,0
+ESRT.US,D,20230802,000000,8.77,8.9,8.7,8.88,1910295,0
+ESRT.US,D,20230803,000000,8.85,8.85,8.59,8.8,1779393,0
+ESRT.US,D,20230804,000000,8.74,8.9,8.68,8.71,1046884,0
+ESRT.US,D,20230807,000000,8.73,8.925,8.73,8.88,1448211,0
+ESRT.US,D,20230808,000000,8.74,8.8,8.595,8.79,1237696,0
+ESRT.US,D,20230809,000000,8.8,8.8,8.545,8.64,1045815,0
+ESRT.US,D,20230810,000000,8.72,8.825,8.585,8.63,939518,0
+ESRT.US,D,20230811,000000,8.57,8.69,8.54,8.67,1000169,0
+ESRT.US,D,20230814,000000,8.62,8.68,8.55,8.57,762836,0
+ESRT.US,D,20230815,000000,8.46,8.5,8.305,8.33,517272,0
+ESRT.US,D,20230816,000000,8.35,8.42,8.29,8.33,820402,0
+ESRT.US,D,20230817,000000,8.46,8.46,8.26,8.26,903526,0
+ESRT.US,D,20230818,000000,8.24,8.345,8.1401,8.31,771425,0
+ESRT.US,D,20230821,000000,8.29,8.32,8.13,8.2,729928,0
+ESRT.US,D,20230822,000000,8.26,8.33,8.08,8.1,843786,0
+ESRT.US,D,20230823,000000,8.18,8.28,8.06,8.27,1449050,0
+ESRT.US,D,20230824,000000,8.24,8.35,8.13,8.14,759532,0
+ESRT.US,D,20230825,000000,8.17,8.26,8.05,8.07,731841,0
+ESRT.US,D,20230828,000000,8.1,8.33,8.1,8.32,908667,0
+ESRT.US,D,20230829,000000,8.28,8.68,8.23,8.65,941806,0
+ESRT.US,D,20230830,000000,8.59,8.88,8.59,8.81,1475358,0
+ESRT.US,D,20230831,000000,8.79,8.84,8.66,8.73,1179104,0
+ESRT.US,D,20230901,000000,8.81,8.88,8.76,8.78,661207,0
+ESRT.US,D,20230905,000000,8.7,8.79,8.575,8.71,1170507,0
+ESRT.US,D,20230906,000000,8.75,8.9,8.595,8.89,1104697,0
+ESRT.US,D,20230907,000000,8.88,8.97,8.83,8.89,1204788,0
+ESRT.US,D,20230908,000000,8.87,8.92,8.72,8.82,591563,0
+ESRT.US,D,20230911,000000,8.87,8.92,8.76,8.82,553257,0
+ESRT.US,D,20230912,000000,8.75,8.91,8.74,8.89,931703,0
+ESRT.US,D,20230913,000000,8.89,8.93,8.69,8.75,1091462,0
+ESRT.US,D,20230914,000000,8.82,9.04,8.8,8.83,1422223,0
+ESRT.US,D,20230915,000000,8.82,8.855,8.53,8.59,2333402,0
+ESRT.US,D,20230918,000000,8.6,8.69,8.46,8.51,1113199,0
+ESRT.US,D,20230919,000000,8.53,8.76,8.52,8.56,1863547,0
+ESRT.US,D,20230920,000000,8.65,8.8,8.42,8.55,2375802,0
+ESRT.US,D,20230921,000000,8.47,8.495,8.035,8.04,1289640,0
+ESRT.US,D,20230922,000000,8.08,8.15,7.93,7.93,1277831,0
+ESRT.US,D,20230925,000000,7.88,8,7.805,7.89,1771456,0
+ESRT.US,D,20230926,000000,7.82,7.8598,7.67,7.69,941547,0
+ESRT.US,D,20230927,000000,7.73,7.835,7.605,7.66,949215,0
+ESRT.US,D,20230928,000000,7.69,7.96,7.69,7.95,696787,0
+ESRT.US,D,20230929,000000,8.08,8.12,7.91,8.04,1050448,0
+ESRT.US,D,20231002,000000,8,8.08,7.81,7.87,891127,0
+ESRT.US,D,20231003,000000,7.82,7.845,7.36,7.46,1100610,0
+ESRT.US,D,20231004,000000,7.51,7.62,7.395,7.6,1205547,0
+ESRT.US,D,20231005,000000,7.57,7.66,7.395,7.51,1175478,0
+ESRT.US,D,20231006,000000,7.43,7.625,7.25,7.56,1625555,0
+ESRT.US,D,20231009,000000,7.37,7.81,7.37,7.73,992234,0
+ESRT.US,D,20231010,000000,7.71,7.92,7.7,7.73,870349,0
+ESRT.US,D,20231011,000000,7.81,8.005,7.81,8,710171,0
+ESRT.US,D,20231012,000000,7.99,8,7.795,7.96,1074970,0
+ESRT.US,D,20231013,000000,7.97,8.07,7.74,7.84,944030,0
+ESRT.US,D,20231016,000000,7.96,8.07,7.84,7.95,769185,0
+ESRT.US,D,20231017,000000,7.95,8.185,7.84,8.12,1039719,0
+ESRT.US,D,20231018,000000,8.01,8.06,7.89,7.9,685235,0
+ESRT.US,D,20231019,000000,7.78,7.965,7.675,7.7,761890,0
+ESRT.US,D,20231020,000000,7.69,7.83,7.66,7.68,807302,0
+ESRT.US,D,20231023,000000,7.6,7.7,7.56,7.58,608716,0
+ESRT.US,D,20231024,000000,7.67,7.77,7.63,7.69,632837,0
+ESRT.US,D,20231025,000000,7.62,7.62,7.34,7.46,1009508,0
+ESRT.US,D,20231026,000000,7.43,8.11,7.43,8.06,1878540,0
+ESRT.US,D,20231027,000000,8.12,8.16,7.89,8.02,1078326,0
+ESRT.US,D,20231030,000000,8.22,8.445,8.125,8.24,1521842,0
+ESRT.US,D,20231031,000000,8.27,8.3,7.971,8.09,937090,0
+ESRT.US,D,20231101,000000,8.11,8.3,8.05,8.29,1399309,0
+ESRT.US,D,20231102,000000,8.35,8.74,8.32,8.74,2344462,0
+ESRT.US,D,20231103,000000,8.97,9.32,8.85,9.01,2198575,0
+ESRT.US,D,20231106,000000,8.95,9,8.73,8.83,784432,0
+ESRT.US,D,20231107,000000,8.81,8.84,8.545,8.6,1316222,0
+ESRT.US,D,20231108,000000,8.65,8.675,8.5,8.59,650104,0
+ESRT.US,D,20231109,000000,8.67,8.68,8.335,8.38,668601,0
+ESRT.US,D,20231110,000000,8.44,8.51,8.33,8.51,1022348,0
+ESRT.US,D,20231113,000000,8.46,8.5,8.31,8.45,603215,0
+ESRT.US,D,20231114,000000,8.9,9.105,8.74,8.94,1833921,0
+ESRT.US,D,20231115,000000,8.9,9.06,8.83,8.88,1561305,0
+ESRT.US,D,20231116,000000,8.91,8.91,8.575,8.67,1335077,0
+ESRT.US,D,20231117,000000,8.79,8.865,8.69,8.76,1977960,0
+ESRT.US,D,20231120,000000,8.79,8.79,8.68,8.77,1038705,0
+ESRT.US,D,20231121,000000,8.68,8.75,8.53,8.69,1399406,0
+ESRT.US,D,20231122,000000,8.83,8.85,8.695,8.73,406624,0
+ESRT.US,D,20231124,000000,8.68,8.72,8.505,8.58,635265,0
+ESRT.US,D,20231127,000000,8.44,8.6,8.39,8.58,868402,0
+ESRT.US,D,20231128,000000,8.56,8.78,8.42,8.74,1218598,0
+ESRT.US,D,20231129,000000,8.84,9.21,8.84,9,1531498,0
+ESRT.US,D,20231130,000000,9.03,9.05,8.83,8.96,1565283,0
+ESRT.US,D,20231201,000000,8.9,9.48,8.79,9.39,1613054,0
+ESRT.US,D,20231204,000000,9.34,9.55,9.31,9.54,819882,0
+ESRT.US,D,20231205,000000,9.5,9.5,9.3,9.37,1178963,0
+ESRT.US,D,20231206,000000,9.46,9.575,9.275,9.3,1303586,0
+ESRT.US,D,20231207,000000,9.29,9.49,9.28,9.41,1720367,0
+ESRT.US,D,20231208,000000,9.39,9.39,9.095,9.33,1253264,0
+ESRT.US,D,20231211,000000,9.31,9.455,9.25,9.4,921190,0
+ESRT.US,D,20231212,000000,9.33,9.42,9.08,9.08,1674697,0
+ESRT.US,D,20231213,000000,9.11,9.745,9.02,9.66,1461391,0
+ESRT.US,D,20231214,000000,9.8,10.15,9.72,9.73,5854983,0
+ESRT.US,D,20231215,000000,9.72,9.75,9.51,9.6,2144118,0
+ESRT.US,D,20231218,000000,9.59,9.69,9.45,9.47,832232,0
+ESRT.US,D,20231219,000000,9.59,9.64,9.435,9.63,1296017,0
+ESRT.US,D,20231220,000000,9.66,10,9.56,9.78,2645469,0
+ESRT.US,D,20231221,000000,9.88,9.91,9.68,9.76,710483,0
+ESRT.US,D,20231222,000000,9.82,9.9,9.61,9.63,806752,0
+ESRT.US,D,20231226,000000,9.86,9.955,9.715,9.89,781466,0
+ESRT.US,D,20231227,000000,9.86,9.91,9.8025,9.85,540131,0
+ESRT.US,D,20231228,000000,9.74,9.92,9.74,9.89,411327,0
+ESRT.US,D,20231229,000000,9.84,9.9,9.69,9.69,658798,0
+ESRT.US,D,20240102,000000,9.65,9.8975,9.63,9.87,753804,0
+ESRT.US,D,20240103,000000,9.7,9.745,9.515,9.65,974011,0
+ESRT.US,D,20240104,000000,9.6,9.83,9.545,9.76,797425,0
+ESRT.US,D,20240105,000000,9.65,9.94,9.62,9.81,787192,0
+ESRT.US,D,20240108,000000,9.82,10.01,9.785,10,776178,0
+ESRT.US,D,20240109,000000,9.86,10.02,9.78,10,992368,0
+ESRT.US,D,20240110,000000,9.97,10.09,9.94,9.99,603202,0
+ESRT.US,D,20240111,000000,9.89,10.04,9.77,9.96,1981742,0
+ESRT.US,D,20240112,000000,10.12,10.25,10.045,10.25,1716088,0
+ESRT.US,D,20240116,000000,10.13,10.175,10.01,10.13,758336,0
+ESRT.US,D,20240117,000000,9.97,10.12,9.72,9.79,2244311,0
+ESRT.US,D,20240118,000000,9.79,9.88,9.675,9.76,1697724,0
+ESRT.US,D,20240119,000000,9.86,10.1475,9.75,10.06,4438337,0
+ESRT.US,D,20240122,000000,10.14,10.32,10.13,10.14,1350901,0
+ESRT.US,D,20240123,000000,10.24,10.29,9.99,10.07,1014013,0
+ESRT.US,D,20240124,000000,10.13,10.25,10.005,10.06,794338,0
+ESRT.US,D,20240125,000000,10.26,10.29,10.135,10.24,797320,0
+ESRT.US,D,20240126,000000,10.25,10.31,10.125,10.15,692671,0
+ESRT.US,D,20240129,000000,10.14,10.23,10.06,10.2,585359,0
+ESRT.US,D,20240130,000000,10.11,10.18,10.04,10.09,489364,0
+ESRT.US,D,20240131,000000,10.12,10.12,9.52,9.52,2486523,0
+ESRT.US,D,20240201,000000,9.52,9.6,9.35,9.59,1347459,0
+ESRT.US,D,20240202,000000,9.41,9.59,9.325,9.45,1271476,0
+ESRT.US,D,20240205,000000,9.32,9.47,9.23,9.37,724584,0
+ESRT.US,D,20240206,000000,9.33,9.57,9.2701,9.55,1020738,0
+ESRT.US,D,20240207,000000,9.55,9.55,9.385,9.39,803820,0
+ESRT.US,D,20240208,000000,9.36,9.735,9.3284,9.71,1090703,0
+ESRT.US,D,20240209,000000,9.73,9.86,9.65,9.84,1087036,0
+ESRT.US,D,20240212,000000,9.85,10.065,9.85,10.01,1936723,0
+ESRT.US,D,20240213,000000,9.64,9.9,9.49,9.63,1732398,0
+ESRT.US,D,20240214,000000,9.72,9.79,9.56,9.63,613328,0
+ESRT.US,D,20240215,000000,9.72,10.09,9.61,10.09,928837,0
+ESRT.US,D,20240216,000000,9.92,10.13,9.8201,10.07,766809,0
+ESRT.US,D,20240220,000000,9.93,9.93,9.61,9.72,1757617,0
+ESRT.US,D,20240221,000000,9.7,9.98,9.7,9.82,1626788,0
+ESRT.US,D,20240222,000000,9.92,10.02,9.795,9.96,1069222,0
+ESRT.US,D,20240223,000000,9.91,10.205,9.75,10.15,1764790,0
+ESRT.US,D,20240226,000000,10.07,10.2,9.96,9.96,1264260,0
+ESRT.US,D,20240227,000000,10.06,10.165,9.98,10,883742,0
+ESRT.US,D,20240228,000000,9.98,10.09,9.84,9.84,1300795,0
+ESRT.US,D,20240229,000000,10,10.16,9.92,9.97,879948,0
+ESRT.US,D,20240301,000000,9.95,9.98,9.8,9.83,1026363,0
+ESRT.US,D,20240304,000000,9.81,9.88,9.63,9.79,775635,0
+ESRT.US,D,20240305,000000,9.77,9.93,9.64,9.66,1750455,0
+ESRT.US,D,20240306,000000,9.77,9.79,9.53,9.65,1259700,0
+ESRT.US,D,20240307,000000,9.76,9.82,9.63,9.63,993844,0
+ESRT.US,D,20240308,000000,9.78,9.91,9.66,9.72,974469,0
+ESRT.US,D,20240311,000000,9.66,9.96,9.635,9.81,787600,0
+ESRT.US,D,20240312,000000,9.77,9.89,9.67,9.81,718534,0
+ESRT.US,D,20240313,000000,9.79,9.92,9.74,9.87,783770,0
+ESRT.US,D,20240314,000000,9.79,9.79,9.525,9.63,978472,0
+ESRT.US,D,20240315,000000,9.56,9.84,9.56,9.79,1655391,0
+ESRT.US,D,20240318,000000,9.73,9.915,9.58,9.79,597629,0
+ESRT.US,D,20240319,000000,9.79,9.88,9.735,9.76,659607,0
+ESRT.US,D,20240320,000000,9.72,9.89,9.64,9.88,952548,0
+ESRT.US,D,20240321,000000,9.95,10.16,9.91,10.14,1106106,0
+ESRT.US,D,20240322,000000,10.18,10.18,9.79,9.81,800759,0
+ESRT.US,D,20240325,000000,9.86,9.94,9.77,9.79,764817,0
+ESRT.US,D,20240326,000000,9.86,9.88,9.7,9.7,894145,0
+ESRT.US,D,20240327,000000,9.8,10.09,9.8,9.97,740733,0
+ESRT.US,D,20240328,000000,10.03,10.25,10.03,10.13,1276510,0
+ESRT.US,D,20240401,000000,10.18,10.2,9.61,9.62,548235,0
+ESRT.US,D,20240402,000000,9.5,9.66,9.37,9.6,923027,0
+ESRT.US,D,20240403,000000,9.49,9.68,9.49,9.66,442720,0
+ESRT.US,D,20240404,000000,9.8,9.805,9.405,9.47,710829,0
+ESRT.US,D,20240405,000000,9.41,9.61,9.38,9.57,725645,0
+ESRT.US,D,20240408,000000,9.66,9.785,9.585,9.77,693044,0
+ESRT.US,D,20240409,000000,9.81,10.05,9.81,9.98,1135444,0
+ESRT.US,D,20240410,000000,9.63,9.665,9.2825,9.49,1079902,0
+ESRT.US,D,20240411,000000,9.48,9.55,9.26,9.46,1938075,0
+ESRT.US,D,20240412,000000,9.4,9.45,9.135,9.2,1483691,0
+ESRT.US,D,20240415,000000,9.24,9.28,9.055,9.14,609211,0
+ESRT.US,D,20240416,000000,9.05,9.095,8.88,8.99,1652280,0
+ESRT.US,D,20240417,000000,9.03,9.065,8.91,8.92,766580,0
+ESRT.US,D,20240418,000000,8.94,9.155,8.93,9.05,808850,0
+ESRT.US,D,20240419,000000,9.04,9.2,8.98,9.16,674457,0
+ESRT.US,D,20240422,000000,9.18,9.36,9.12,9.32,1489228,0
+ESRT.US,D,20240423,000000,9.32,9.68,9.25,9.48,1123224,0
+ESRT.US,D,20240424,000000,9.37,9.405,9.21,9.36,1091720,0
+ESRT.US,D,20240425,000000,9.11,9.255,9.02,9.12,1857569,0
+ESRT.US,D,20240426,000000,9.08,9.295,9.01,9.21,891030,0
+ESRT.US,D,20240429,000000,9.28,9.385,9.245,9.29,911773,0
+ESRT.US,D,20240430,000000,9.23,9.29,9.1,9.1,1407172,0
+ESRT.US,D,20240501,000000,9.13,9.41,8.95,9.26,1775049,0
+ESRT.US,D,20240502,000000,9.39,9.4,9.27,9.31,780704,0
+ESRT.US,D,20240503,000000,9.51,9.58,9.23,9.3,494802,0
+ESRT.US,D,20240506,000000,9.37,9.475,9.29,9.38,524625,0
+ESRT.US,D,20240507,000000,9.47,9.51,9.36,9.41,651260,0
+ESRT.US,D,20240508,000000,9.33,9.465,9.245,9.42,881959,0
+ESRT.US,D,20240509,000000,9.44,9.625,9.42,9.56,623929,0
+ESRT.US,D,20240510,000000,9.53,9.59,9.39,9.58,994720,0
+ESRT.US,D,20240513,000000,9.67,9.8,9.64,9.74,1051538,0
+ESRT.US,D,20240514,000000,9.86,9.91,9.71,9.71,1803581,0
+ESRT.US,D,20240515,000000,9.92,9.98,9.68,9.75,1287510,0
+ESRT.US,D,20240516,000000,9.76,9.76,9.595,9.68,641090,0
+ESRT.US,D,20240517,000000,9.71,9.75,9.53,9.54,610526,0
+ESRT.US,D,20240520,000000,9.55,9.63,9.35,9.35,951628,0
+ESRT.US,D,20240521,000000,9.35,9.42,9.31,9.35,694823,0
+ESRT.US,D,20240522,000000,9.34,9.405,9.14,9.16,760281,0
+ESRT.US,D,20240523,000000,9.17,9.17,8.96,9.02,712504,0
+ESRT.US,D,20240524,000000,9.11,9.11,8.975,9.03,969155,0
+ESRT.US,D,20240528,000000,9.1,9.15,8.94,8.97,729404,0
+ESRT.US,D,20240529,000000,8.86,8.96,8.78,8.95,1046560,0
+ESRT.US,D,20240530,000000,9.06,9.21,9.015,9.21,712352,0
+ESRT.US,D,20240531,000000,9.32,9.56,9.275,9.53,1471837,0
+ESRT.US,D,20240603,000000,9.58,9.63,9.435,9.52,700766,0
+ESRT.US,D,20240604,000000,9.43,9.504,9.31,9.34,849329,0
+ESRT.US,D,20240605,000000,9.4,9.4,9.24,9.28,633860,0
+ESRT.US,D,20240606,000000,9.2,9.36,9.19,9.34,635089,0
+ESRT.US,D,20240607,000000,9.18,9.24,9.095,9.17,737490,0
+ESRT.US,D,20240610,000000,9.08,9.33,9.06,9.28,600226,0
+ESRT.US,D,20240611,000000,9.21,9.27,9.16,9.2,637871,0
+ESRT.US,D,20240612,000000,9.56,9.82,9.405,9.43,1269534,0
+ESRT.US,D,20240613,000000,9.4,9.455,9.34,9.4,805537,0
+ESRT.US,D,20240614,000000,9.23,9.37,9.22,9.32,555282,0
+ESRT.US,D,20240617,000000,9.32,9.35,9.205,9.25,608904,0
+ESRT.US,D,20240618,000000,9.24,9.35,9.235,9.27,1170995,0
+ESRT.US,D,20240620,000000,9.18,9.33,9.15,9.16,688298,0
+ESRT.US,D,20240621,000000,9.21,9.25,9.09,9.09,1490274,0
+ESRT.US,D,20240624,000000,9.15,9.31,9.05,9.2,643760,0
+ESRT.US,D,20240625,000000,9.2,9.2593,9.025,9.06,903516,0
+ESRT.US,D,20240626,000000,8.97,9.125,8.92,9.06,1196467,0
+ESRT.US,D,20240627,000000,9.12,9.21,9.015,9.11,828178,0
+ESRT.US,D,20240628,000000,9.23,9.39,9.09,9.38,2021943,0
+ESRT.US,D,20240701,000000,9.38,9.435,9.17,9.28,713806,0
+ESRT.US,D,20240702,000000,9.32,9.375,9.25,9.35,625175,0
+ESRT.US,D,20240703,000000,9.42,9.445,9.3,9.3,252275,0
+ESRT.US,D,20240705,000000,9.3,9.375,9.25,9.25,617629,0
+ESRT.US,D,20240708,000000,9.33,9.49,9.3,9.46,587534,0
+ESRT.US,D,20240709,000000,9.43,9.63,9.36,9.63,1251253,0
+ESRT.US,D,20240710,000000,9.69,9.695,9.515,9.64,977201,0
+ESRT.US,D,20240711,000000,9.9,10.15,9.74,10.13,1668100,0
+ESRT.US,D,20240712,000000,10.27,10.5,10.16,10.37,1480246,0
+ESRT.US,D,20240715,000000,10.47,10.57,10.39,10.48,1174883,0
+ESRT.US,D,20240716,000000,10.61,10.75,10.53,10.69,1259975,0
+ESRT.US,D,20240717,000000,10.66,10.9,10.55,10.57,1182532,0
+ESRT.US,D,20240718,000000,10.46,10.795,10.43,10.56,1112368,0
+ESRT.US,D,20240719,000000,10.65,10.765,10.54,10.64,833836,0
+ESRT.US,D,20240722,000000,10.69,10.89,10.615,10.87,1239208,0
+ESRT.US,D,20240723,000000,10.86,11.2,10.8,11.12,1315703,0
+ESRT.US,D,20240724,000000,11.03,11.16,10.66,10.67,1586948,0
+ESRT.US,D,20240725,000000,10.74,10.79,10.31,10.54,2596553,0
+ESRT.US,D,20240726,000000,10.62,10.76,10.285,10.75,3186997,0
+ESRT.US,D,20240729,000000,10.78,10.97,10.57,10.69,2033378,0
+ESRT.US,D,20240730,000000,10.75,10.7902,10.585,10.76,1633350,0
+ESRT.US,D,20240731,000000,10.77,11.075,10.65,10.77,2966206,0
+ESRT.US,D,20240801,000000,10.77,10.82,10.455,10.56,1361842,0
+ESRT.US,D,20240802,000000,10.27,10.3675,10.11,10.3,863593,0
+ESRT.US,D,20240805,000000,9.79,10.255,9.72,10.12,996503,0
+ESRT.US,D,20240806,000000,10.12,10.51,10.09,10.31,1126914,0
+ESRT.US,D,20240807,000000,10.44,10.46,10.11,10.11,981937,0
+ESRT.US,D,20240808,000000,10.24,10.475,10.18,10.33,1218087,0
+ESRT.US,D,20240809,000000,10.34,10.45,10.27,10.39,1091725,0
+ESRT.US,D,20240812,000000,10.34,10.38,10.09,10.16,1277649,0
+ESRT.US,D,20240813,000000,10.17,10.395,10.17,10.33,706053,0
+ESRT.US,D,20240814,000000,10.4,10.43,10.15,10.24,999821,0
+ESRT.US,D,20240815,000000,10.4,10.46,10.275,10.28,660140,0
+ESRT.US,D,20240816,000000,10.23,10.35,10.125,10.27,1501884,0
+ESRT.US,D,20240819,000000,10.3,10.35,10.141,10.24,975265,0
+ESRT.US,D,20240820,000000,10.18,10.275,10.11,10.11,656819,0
+ESRT.US,D,20240821,000000,10.11,10.24,10.08,10.2,841056,0
+ESRT.US,D,20240822,000000,10.26,10.275,10.08,10.08,615941,0
+ESRT.US,D,20240823,000000,10.13,10.515,10.13,10.42,1005198,0
+ESRT.US,D,20240826,000000,10.54,10.54,10.37,10.43,1253414,0
+ESRT.US,D,20240827,000000,10.36,10.6,10.31,10.51,960666,0
+ESRT.US,D,20240828,000000,10.55,10.61,10.5,10.59,970967,0
+ESRT.US,D,20240829,000000,10.67,10.72,10.565,10.66,1187298,0
+ESRT.US,D,20240830,000000,10.74,10.84,10.625,10.79,2795437,0
+ESRT.US,D,20240903,000000,10.66,10.75,10.575,10.7,1518342,0
+ESRT.US,D,20240904,000000,10.68,10.855,10.53,10.62,757255,0
+ESRT.US,D,20240905,000000,10.7,10.71,10.51,10.52,673219,0
+ESRT.US,D,20240906,000000,10.51,10.55,10.235,10.25,1448744,0
+ESRT.US,D,20240909,000000,10.23,10.275,10.16,10.2,886980,0
+ESRT.US,D,20240910,000000,10.22,10.235,10.08,10.16,1277118,0
+ESRT.US,D,20240911,000000,10.05,10.145,9.97,10.11,1264454,0
+ESRT.US,D,20240912,000000,10.17,10.375,10.15,10.3,941984,0
+ESRT.US,D,20240913,000000,10.44,10.6,10.39,10.6,991984,0
+ESRT.US,D,20240916,000000,10.59,10.665,10.43,10.61,1102023,0
+ESRT.US,D,20240917,000000,10.69,11.005,10.6,10.87,2201213,0
+ESRT.US,D,20240918,000000,10.91,11.3,10.84,11.11,2761443,0
+ESRT.US,D,20240919,000000,11.33,11.36,11.04,11.27,2166647,0
+ESRT.US,D,20240920,000000,11.21,11.28,11.01,11.01,2890314,0
+ESRT.US,D,20240923,000000,11.09,11.15,10.96,11.09,1014257,0
+ESRT.US,D,20240924,000000,11.1,11.43,11.04,11.32,1402555,0
+ESRT.US,D,20240925,000000,11.3,11.36,11.065,11.14,1642257,0
+ESRT.US,D,20240926,000000,11.28,11.28,10.91,10.97,981554,0
+ESRT.US,D,20240927,000000,11.1,11.1,10.9,10.95,889136,0
+ESRT.US,D,20240930,000000,10.975,11.09,10.86,11.08,1112033,0
+ESRT.US,D,20241001,000000,11.03,11.07,10.845,10.87,1104296,0
+ESRT.US,D,20241002,000000,10.8,10.93,10.765,10.87,567183,0
+ESRT.US,D,20241003,000000,10.79,10.81,10.66,10.73,495617,0
+ESRT.US,D,20241004,000000,10.82,10.88,10.69,10.78,437227,0
+ESRT.US,D,20241007,000000,10.71,10.88,10.58,10.86,882156,0
+ESRT.US,D,20241008,000000,10.95,10.98,10.785,10.93,725450,0
+ESRT.US,D,20241009,000000,10.96,11.14,10.885,11.06,1064332,0
+ESRT.US,D,20241010,000000,10.96,11.035,10.825,10.94,1002622,0
+ESRT.US,D,20241011,000000,10.94,11.08,10.94,11.03,824732,0
+ESRT.US,D,20241014,000000,11.01,11.14,10.95,11.11,824992,0
+ESRT.US,D,20241015,000000,11.13,11.495,11.12,11.28,1235252,0
+ESRT.US,D,20241016,000000,11.36,11.44,11.19,11.31,1105545,0
+ESRT.US,D,20241017,000000,11.32,11.62,11.25,11.43,1813576,0
+ESRT.US,D,20241018,000000,11.45,11.45,11.27,11.41,1969452,0
+ESRT.US,D,20241021,000000,11.37,11.4,11.155,11.21,1265604,0
+ESRT.US,D,20241022,000000,10.76,11.545,10.76,11.18,1381411,0
+ESRT.US,D,20241023,000000,11.08,11.15,10.76,10.9,2308062,0
+ESRT.US,D,20241024,000000,10.89,10.93,10.8,10.86,1619268,0
+ESRT.US,D,20241025,000000,10.92,10.94,10.805,10.9,757384,0
+ESRT.US,D,20241028,000000,10.91,11.05,10.81,10.82,676949,0
+ESRT.US,D,20241029,000000,10.74,10.84,10.68,10.76,699297,0
+ESRT.US,D,20241030,000000,10.76,10.945,10.74,10.78,506664,0
+ESRT.US,D,20241031,000000,10.74,10.8,10.6,10.6,1136592,0
+ESRT.US,D,20241101,000000,10.71,10.75,10.465,10.49,814426,0
+ESRT.US,D,20241104,000000,10.49,10.72,10.435,10.69,1047045,0
+ESRT.US,D,20241105,000000,10.63,10.885,10.6,10.83,844283,0
+ESRT.US,D,20241106,000000,11.17,11.25,10.83,10.96,2280922,0
+ESRT.US,D,20241107,000000,10.91,11,10.83,10.97,1070326,0
+ESRT.US,D,20241108,000000,10.96,11.005,10.76,10.87,1848331,0
+ESRT.US,D,20241111,000000,10.87,10.98,10.825,10.92,1336251,0
+ESRT.US,D,20241112,000000,10.84,10.965,10.59,10.61,1546040,0
+ESRT.US,D,20241113,000000,10.71,10.785,10.59,10.6,1347861,0
+ESRT.US,D,20241114,000000,10.6,10.72,10.525,10.54,899334,0
+ESRT.US,D,20241115,000000,10.66,10.7,10.515,10.59,1215676,0
+ESRT.US,D,20241118,000000,10.575,10.76,10.521,10.74,741710,0
+ESRT.US,D,20241119,000000,10.675,10.95,10.62,10.9,869822,0
+ESRT.US,D,20241120,000000,10.87,10.87,10.67,10.78,821195,0
+ESRT.US,D,20241121,000000,10.82,10.96,10.8,10.84,797388,0
+ESRT.US,D,20241122,000000,10.815,11.08,10.815,11.08,1055714,0
+ESRT.US,D,20241125,000000,11.16,11.27,11.105,11.13,1501445,0
+ESRT.US,D,20241126,000000,11.115,11.25,10.99,11.25,1186711,0
+ESRT.US,D,20241127,000000,11.27,11.39,11.01,11.08,1235527,0
+ESRT.US,D,20241129,000000,11.13,11.25,10.94,10.96,713969,0
+ESRT.US,D,20241202,000000,10.98,11,10.84,10.84,959305,0
+ESRT.US,D,20241203,000000,10.85,10.933355,10.79,10.83,967142,0
+ESRT.US,D,20241204,000000,10.84,11.01,10.78,10.95,1318750,0
+ESRT.US,D,20241205,000000,10.95,10.98,10.84,10.93,533395,0
+ESRT.US,D,20241206,000000,10.975,11.0099,10.81,10.89,542502,0
+ESRT.US,D,20241209,000000,11,11.4,10.97,11.3,1811978,0
+ESRT.US,D,20241210,000000,11.24,11.425,11.11,11.21,1684284,0
+ESRT.US,D,20241211,000000,11.26,11.32,10.94,11.1,1078004,0
+ESRT.US,D,20241212,000000,11.1,11.24,11.04,11.16,729728,0
+ESRT.US,D,20241213,000000,11.085,11.29,11.02,11.23,805830,0
+ESRT.US,D,20241216,000000,11.27,11.27,11,11.03,1222929,0
+ESRT.US,D,20241217,000000,10.965,11.1,10.965,11.06,791650,0
+ESRT.US,D,20241218,000000,11.05,11.12,10.185,10.3,1296090,0
+ESRT.US,D,20241219,000000,10.3,10.51,10.055,10.06,920277,0
+ESRT.US,D,20241220,000000,9.99,10.33,9.97,10.15,2117767,0
+ESRT.US,D,20241223,000000,10.12,10.18,9.965,10.07,1296369,0
+ESRT.US,D,20241224,000000,10.03,10.155,10,10.11,760972,0
+ESRT.US,D,20241226,000000,10.04,10.41,10.04,10.39,1028717,0
+ESRT.US,D,20241227,000000,10.295,10.32,10.14,10.19,695132,0
+ESRT.US,D,20241230,000000,10.14,10.175,9.94,10.1,984350,0
+ESRT.US,D,20241231,000000,10.16,10.35,10.14,10.32,1396453,0
+ESRT.US,D,20250102,000000,10.36,10.425,10.11,10.17,936423,0
+ESRT.US,D,20250103,000000,10.185,10.26,10.145,10.26,559553,0
+ESRT.US,D,20250106,000000,10.265,10.265,10,10,751697,0
+ESRT.US,D,20250107,000000,10.05,10.09,9.81,9.92,1257628,0
+ESRT.US,D,20250108,000000,9.905,9.905,9.74,9.78,820077,0
+ESRT.US,D,20250110,000000,9.6,9.685,9.48,9.54,1559572,0
+ESRT.US,D,20250113,000000,9.47,9.575,9.28,9.55,1420451,0
+ESRT.US,D,20250114,000000,9.62,9.62,9.415,9.55,1729004,0
+ESRT.US,D,20250115,000000,9.8,9.852,9.51,9.53,1274378,0
+ESRT.US,D,20250116,000000,9.53,9.665,9.51,9.6,655984,0
+ESRT.US,D,20250117,000000,9.66,9.725,9.595,9.63,956733,0
+ESRT.US,D,20250121,000000,9.7,9.88,9.68,9.86,1000254,0
+ESRT.US,D,20250122,000000,9.76,9.81,9.68,9.68,676781,0
+ESRT.US,D,20250123,000000,9.65,9.705,9.52,9.65,684513,0
+ESRT.US,D,20250124,000000,9.59,9.715,9.58,9.61,1162776,0
+ESRT.US,D,20250127,000000,9.6,9.85,9.47,9.58,2005666,0
+ESRT.US,D,20250128,000000,9.5,9.57,9.325,9.39,1007459,0
+ESRT.US,D,20250129,000000,9.34,9.39,9.06,9.11,1845941,0
+ESRT.US,D,20250130,000000,9.26,9.655,9.22,9.51,1368774,0
+ESRT.US,D,20250131,000000,9.45,9.575,9.37,9.56,1092211,0
+ESRT.US,D,20250203,000000,9.47,9.545,9.27,9.49,1144004,0
+ESRT.US,D,20250204,000000,9.47,9.54,9.38,9.53,1113213,0
+ESRT.US,D,20250205,000000,9.54,9.705,9.39,9.66,2265864,0
+ESRT.US,D,20250206,000000,9.72,9.75,9.615,9.68,1262482,0
+ESRT.US,D,20250207,000000,9.59,9.67,9.51,9.65,690410,0
+ESRT.US,D,20250210,000000,9.65,9.66,9.405,9.42,733508,0
+ESRT.US,D,20250211,000000,9.35,9.455,9.33,9.35,603848,0
+ESRT.US,D,20250212,000000,9.16,9.25,9.12,9.21,1176037,0
+ESRT.US,D,20250213,000000,9.26,9.3,9.12,9.16,1050917,0
+ESRT.US,D,20250214,000000,9.225,9.26,9.05,9.11,1118816,0
+ESRT.US,D,20250218,000000,9.06,9.115,9,9.04,782170,0
+ESRT.US,D,20250219,000000,8.94,9.08,8.93,9.01,1058829,0
+ESRT.US,D,20250220,000000,9.04,9.06,8.66,8.75,3271916,0
+ESRT.US,D,20250221,000000,8.86,8.86,8.6,8.65,1258902,0
+ESRT.US,D,20250224,000000,8.72,8.835,8.595,8.6,1091865,0
+ESRT.US,D,20250225,000000,8.64,8.86,8.61,8.68,1539077,0
+ESRT.US,D,20250226,000000,8.66,9,8.65,8.98,1515567,0
+ESRT.US,D,20250227,000000,8.965,9.26,8.965,9.12,2584122,0
+ESRT.US,D,20250228,000000,9.07,9.29,9.06,9.27,1241607,0
+ESRT.US,D,20250303,000000,9.23,9.275,8.865,8.92,855956,0
+ESRT.US,D,20250304,000000,8.87,8.92,8.53,8.55,1934321,0
+ESRT.US,D,20250305,000000,8.55,8.71,8.49,8.66,4994439,0
+ESRT.US,D,20250306,000000,8.58,8.62,8.395,8.49,1220469,0
+ESRT.US,D,20250307,000000,8.49,8.575,8.405,8.54,1322477,0
+ESRT.US,D,20250310,000000,8.49,8.58,8.185,8.28,1106550,0
+ESRT.US,D,20250311,000000,8.3,8.33,8.085,8.23,905740,0
+ESRT.US,D,20250312,000000,8.245,8.4,8.23,8.26,1772578,0
+ESRT.US,D,20250313,000000,8.27,8.35,7.88,8,934062,0
+ESRT.US,D,20250314,000000,8.02,8.065,7.945,8.02,1292519,0
+ESRT.US,D,20250317,000000,8.035,8.25,8,8.21,883221,0
+ESRT.US,D,20250318,000000,8.165,8.2,8.04,8.17,1162889,0
+ESRT.US,D,20250319,000000,8.165,8.18,8.01,8.08,1383044,0
+ESRT.US,D,20250320,000000,8.08,8.21,8.04,8.2,1915330,0
+ESRT.US,D,20250321,000000,8.1,8.13,7.91,7.97,2066175,0
+ESRT.US,D,20250324,000000,8.03,8.1,7.96,7.99,903880,0
+ESRT.US,D,20250325,000000,8.29,8.29,7.94,7.95,1367254,0
+ESRT.US,D,20250326,000000,7.93,8.09,7.9,8.05,877019,0
+ESRT.US,D,20250327,000000,8.065,8.115,7.92,7.95,998569,0
+ESRT.US,D,20250328,000000,7.94,7.96,7.765,7.83,668320,0
+ESRT.US,D,20250331,000000,7.79,7.915,7.75,7.82,1033505,0
+ESRT.US,D,20250401,000000,7.88,7.88,7.68,7.8,1059197,0
+ESRT.US,D,20250402,000000,7.76,7.905,7.735,7.85,1228621,0
+ESRT.US,D,20250403,000000,7.77,7.77,7.2,7.44,2555090,0
+ESRT.US,D,20250404,000000,7.13,7.36,6.95,7.21,3005295,0
+ESRT.US,D,20250407,000000,6.8801,7.33,6.72,7.04,1790915,0
+ESRT.US,D,20250408,000000,7.3,7.305,6.7,6.79,1943866,0
+ESRT.US,D,20250409,000000,6.71,7.31,6.56,7.23,1630580,0
+ESRT.US,D,20250410,000000,6.99,7.08,6.66,6.86,2121318,0
+ESRT.US,D,20250411,000000,6.84,7.09,6.75,7.04,1372281,0
+ESRT.US,D,20250414,000000,7.13,7.165,6.995,7.14,1207786,0
+ESRT.US,D,20250415,000000,7.16,7.22,7,7.01,2205897,0
+ESRT.US,D,20250416,000000,7.02,7.11,6.99,7.05,986097,0
+ESRT.US,D,20250417,000000,7.13,7.225,7.04,7.11,1421289,0
+ESRT.US,D,20250421,000000,7.03,7.06,6.95,7.03,1226980,0
+ESRT.US,D,20250422,000000,7.16,7.21,7.02,7.13,1195035,0
+ESRT.US,D,20250423,000000,7.28,7.41,7.105,7.13,801832,0
+ESRT.US,D,20250424,000000,7.11,7.16,7.04,7.1,1246522,0
+ESRT.US,D,20250425,000000,7.05,7.145,7.02,7.14,768408,0
+ESRT.US,D,20250428,000000,7.12,7.22,7.055,7.22,1113980,0
+ESRT.US,D,20250429,000000,7.2,7.235,6.93,6.96,4499847,0
+ESRT.US,D,20250430,000000,6.85,7.17,6.76,7.12,2533568,0
+ESRT.US,D,20250501,000000,7.17,7.235,7.03,7.2,1760208,0
+ESRT.US,D,20250502,000000,7.23,7.4082,7.215,7.39,1131758,0
+ESRT.US,D,20250505,000000,7.36,7.47,7.31,7.41,1153107,0
+ESRT.US,D,20250506,000000,7.365,7.425,7.27,7.34,969591,0
+ESRT.US,D,20250507,000000,7.37,7.41,7.245,7.36,1243521,0
+ESRT.US,D,20250508,000000,7.37,7.445,7.31,7.37,747924,0
+ESRT.US,D,20250509,000000,7.37,7.39,7.31,7.32,812429,0
+ESRT.US,D,20250512,000000,7.5,7.79,7.5,7.76,1166652,0
+ESRT.US,D,20250513,000000,7.72,7.965,7.625,7.82,3475041,0
+ESRT.US,D,20250514,000000,7.77,7.94,7.665,7.9,1898627,0
+ESRT.US,D,20250515,000000,7.9,8.03,7.85,7.97,1602024,0
+ESRT.US,D,20250516,000000,8,8.02,7.745,7.81,1156948,0
+ESRT.US,D,20250519,000000,7.61,7.75,7.61,7.64,825692,0
+ESRT.US,D,20250520,000000,7.59,7.69,7.575,7.61,735598,0
+ESRT.US,D,20250521,000000,7.56,7.56,7.38,7.39,954797,0
+ESRT.US,D,20250522,000000,7.35,7.36,7.235,7.27,791867,0
+ESRT.US,D,20250523,000000,7.16,7.32,7.135,7.28,1196917,0
+ESRT.US,D,20250527,000000,7.44,7.61,7.4,7.56,1279087,0
+ESRT.US,D,20250528,000000,7.55,7.795,7.515,7.74,2714923,0
+ESRT.US,D,20250529,000000,7.775,7.9,7.75,7.84,767147,0
+ESRT.US,D,20250530,000000,7.78,7.83,7.58,7.66,1500063,0
+ESRT.US,D,20250602,000000,7.58,7.75,7.53,7.73,1616052,0
+ESRT.US,D,20250603,000000,7.7,7.91,7.6804,7.89,780098,0
+ESRT.US,D,20250604,000000,7.86,7.975,7.84,7.94,1015442,0
+ESRT.US,D,20250605,000000,7.94,8.11,7.88,8.09,2144169,0
+ESRT.US,D,20250606,000000,8.2,8.47,8.2,8.4,2381785,0
+ESRT.US,D,20250609,000000,8.445,8.55,8.365,8.44,1466505,0
+ESRT.US,D,20250610,000000,8.49,8.58,8.36,8.55,1255690,0
+ESRT.US,D,20250611,000000,8.665,8.69,8.43,8.49,1503194,0
+ESRT.US,D,20250612,000000,8.435,8.74,8.42,8.71,3178702,0
+ESRT.US,D,20250613,000000,8.68,8.7,8.46,8.56,2170885,0
+ESRT.US,D,20250616,000000,8.625,8.735,8.59,8.64,1499097,0
+ESRT.US,D,20250617,000000,8.625,8.695,8.57,8.62,1843562,0
+ESRT.US,D,20250618,000000,8.64,8.68,8.55,8.57,1580685,0
+ESRT.US,D,20250620,000000,8.65,8.76,8.565,8.57,2456164,0
+ESRT.US,D,20250623,000000,8.56,8.74,8.31,8.47,2229550,0
+ESRT.US,D,20250624,000000,8.535,8.64,8.155,8.19,4936840,0
+ESRT.US,D,20250625,000000,7.96,7.9706,7.465,7.57,4269146,0
+ESRT.US,D,20250626,000000,7.62,8.01,7.59,7.99,3145991,0
+ESRT.US,D,20250627,000000,7.99,8.295,7.985,8.09,5382049,0
+ESRT.US,D,20250630,000000,8.05,8.11,7.975,8.09,2266189,0
+ESRT.US,D,20250701,000000,8.095,8.385,8.02,8.18,1641121,0
+ESRT.US,D,20250702,000000,8.21,8.315,8.16,8.28,1751092,0
+ESRT.US,D,20250703,000000,8.29,8.36,8.26,8.32,1197659,0
+ESRT.US,D,20250707,000000,8.32,8.34,8.02,8.03,1137799,0
+ESRT.US,D,20250708,000000,8.02,8.215,8.02,8.12,2181588,0
+ESRT.US,D,20250709,000000,8.21,8.235,8.0749,8.11,1705856,0
+ESRT.US,D,20250710,000000,8.11,8.28,8.07,8.24,1145020,0
+ESRT.US,D,20250711,000000,8.145,8.235,8.06,8.2,889166,0
+ESRT.US,D,20250714,000000,8.215,8.27,8.11,8.25,1455740,0
+ESRT.US,D,20250715,000000,8.26,8.26,7.885,7.97,3061957,0
+ESRT.US,D,20250716,000000,8,8.0844,7.79,7.87,3225050,0
+ESRT.US,D,20250717,000000,7.8445,7.92,7.6,7.62,3457855,0
+ESRT.US,D,20250718,000000,7.65,7.67,7.565,7.62,1990483,0
+ESRT.US,D,20250721,000000,7.72,7.75,7.595,7.61,1279456,0
+ESRT.US,D,20250722,000000,7.59,7.83,7.58,7.77,1157219,0
+ESRT.US,D,20250723,000000,7.78,7.94,7.7,7.94,1741784,0
+ESRT.US,D,20250724,000000,7.72,7.825,7.33,7.38,3918537,0
+ESRT.US,D,20250725,000000,7.455,7.5,7.28,7.44,1781593,0
+ESRT.US,D,20250728,000000,7.44,7.47,7.34,7.39,1380889,0
+ESRT.US,D,20250729,000000,7.44,7.52,7.44,7.44,1207747,0
+ESRT.US,D,20250730,000000,7.4,7.5,7.25,7.32,2517124,0
+ESRT.US,D,20250731,000000,7.25,7.37,7.24,7.24,1444412,0
+ESRT.US,D,20250801,000000,7.21,7.285,7.1,7.15,1689183,0
+ESRT.US,D,20250804,000000,7.165,7.29,7.155,7.22,1305469,0
+ESRT.US,D,20250805,000000,7.29,7.29,7.115,7.25,1550687,0
+ESRT.US,D,20250806,000000,7.24,7.52,7.23,7.52,3484209,0
+ESRT.US,D,20250807,000000,7.58,7.63,7.35,7.38,1782360,0
+ESRT.US,D,20250808,000000,7.38,7.39,7.18,7.18,1359594,0
+ESRT.US,D,20250811,000000,7.18,7.32,7.15,7.21,1066065,0
+ESRT.US,D,20250812,000000,7.27,7.385,7.23,7.37,1575224,0
+ESRT.US,D,20250813,000000,7.405,7.575,7.39,7.53,1399519,0
+ESRT.US,D,20250814,000000,7.445,7.445,7.3,7.4,902401,0
+ESRT.US,D,20250815,000000,7.405,7.46,7.355,7.43,937676,0
+ESRT.US,D,20250818,000000,7.4,7.455,7.325,7.35,634009,0
+ESRT.US,D,20250819,000000,7.42,7.555,7.42,7.45,1379068,0
+ESRT.US,D,20250820,000000,7.435,7.5,7.32,7.33,889050,0
+ESRT.US,D,20250821,000000,7.28,7.35,7.25,7.3,849332,0
+ESRT.US,D,20250822,000000,7.34,7.74,7.27,7.66,1502633,0
+ESRT.US,D,20250825,000000,7.69,7.69,7.51,7.51,778895,0
+ESRT.US,D,20250826,000000,7.49,7.56,7.45,7.46,1268761,0
+ESRT.US,D,20250827,000000,7.48,7.61,7.47,7.6,1053368,0
+ESRT.US,D,20250828,000000,7.57,7.63,7.49,7.63,1159020,0
+ESRT.US,D,20250829,000000,7.615,7.71,7.6,7.65,1461631,0
+ESRT.US,D,20250902,000000,7.58,7.62,7.475,7.55,1252120,0
+ESRT.US,D,20250903,000000,7.5,7.785,7.5,7.77,1493469,0
+ESRT.US,D,20250904,000000,7.77,7.935,7.75,7.87,1066062,0
+ESRT.US,D,20250905,000000,7.97,8.07,7.885,7.97,1412776,0
+ESRT.US,D,20250908,000000,7.865,7.88,7.705,7.78,1109140,0
+ESRT.US,D,20250909,000000,7.765,7.8,7.6,7.61,982133,0
+ESRT.US,D,20250910,000000,7.58,7.72,7.56,7.68,814987,0
+ESRT.US,D,20250911,000000,7.68,7.9575,7.68,7.83,1748612,0
+ESRT.US,D,20250912,000000,7.785,7.94,7.75,7.91,1376169,0
+ESRT.US,D,20250915,000000,7.9,7.95,7.74,7.79,1470265,0
+ESRT.US,D,20250916,000000,7.755,7.81,7.635,7.7,1805001,0
+ESRT.US,D,20250917,000000,7.575,7.78,7.495,7.51,1455931,0
+ESRT.US,D,20250918,000000,7.59,7.71,7.52,7.67,955232,0
+ESRT.US,D,20250919,000000,7.66,7.67,7.365,7.43,2317865,0
+ESRT.US,D,20250922,000000,7.4002,7.495,7.33,7.46,1006604,0
+ESRT.US,D,20250923,000000,7.45,7.61,7.45,7.55,1827797,0
+ESRT.US,D,20250924,000000,7.53,7.72,7.475,7.66,2406667,0
+ESRT.US,D,20250925,000000,7.63,7.71,7.55,7.59,1890307,0
+ESRT.US,D,20250926,000000,7.57,7.77,7.57,7.65,1995254,0
+ESRT.US,D,20250929,000000,7.69,7.69,7.595,7.65,1427908,0
+ESRT.US,D,20250930,000000,7.62,7.69,7.605,7.66,1842613,0
+ESRT.US,D,20251001,000000,7.65,7.76,7.625,7.7,1453257,0
+ESRT.US,D,20251002,000000,7.725,7.79,7.6644,7.75,1851098,0
+ESRT.US,D,20251003,000000,7.775,7.87,7.745,7.77,890068,0
+ESRT.US,D,20251006,000000,7.78,7.81,7.72,7.78,1294443,0
+ESRT.US,D,20251007,000000,7.77,7.875,7.73,7.76,2195804,0
+ESRT.US,D,20251008,000000,7.79,7.79,7.44,7.5,2339996,0
+ESRT.US,D,20251009,000000,7.525,7.53,7.315,7.38,1212653,0
+ESRT.US,D,20251010,000000,7.41,7.44,7.16,7.17,1241459,0
+ESRT.US,D,20251013,000000,7.18,7.25,7.12,7.22,1080441,0
+ESRT.US,D,20251014,000000,7.165,7.305,7.165,7.25,1318645,0
+ESRT.US,D,20251015,000000,7.3,7.455,7.19,7.4,2417818,0
+ESRT.US,D,20251016,000000,7.36,7.41,7.16,7.16,1657081,0
+ESRT.US,D,20251017,000000,7.19,7.32,7.13,7.27,1550369,0
+ESRT.US,D,20251020,000000,7.36,7.36,7.095,7.25,1524350,0
+ESRT.US,D,20251021,000000,7.285,7.7,7.27,7.68,3427205,0
+ESRT.US,D,20251022,000000,7.68,7.77,7.6,7.76,2161707,0
+ESRT.US,D,20251023,000000,7.79,7.81,7.68,7.81,1478972,0
+ESRT.US,D,20251024,000000,7.73,8.04,7.73,7.97,1762425,0
+ESRT.US,D,20251027,000000,7.91,7.975,7.85,7.96,1695480,0
+ESRT.US,D,20251028,000000,7.93,7.965,7.77,7.79,2349008,0
+ESRT.US,D,20251029,000000,7.795,7.795,7.47,7.62,2668110,0
+ESRT.US,D,20251030,000000,7.515,7.59,7.095,7.16,3779863,0
+ESRT.US,D,20251031,000000,7.14,7.46,7.1,7.39,2542756,0
+ESRT.US,D,20251103,000000,7.35,7.415,7.19,7.38,1607809,0
+ESRT.US,D,20251104,000000,7.34,7.46,7.24,7.31,2268176,0
+ESRT.US,D,20251105,000000,7.375,7.375,7.165,7.29,2182715,0
+ESRT.US,D,20251106,000000,7.24,7.36,7.13,7.29,2589487,0
+ESRT.US,D,20251107,000000,7.35,7.46,7.31,7.45,1651572,0
+ESRT.US,D,20251110,000000,7.535,7.535,7.26,7.32,1091110,0
+ESRT.US,D,20251111,000000,7.375,7.48,7.34,7.46,1561776,0
+ESRT.US,D,20251112,000000,7.43,7.475,7.215,7.22,1794852,0
+ESRT.US,D,20251113,000000,7.235,7.315,7.12,7.21,1512143,0
+ESRT.US,D,20251114,000000,7.21,7.22,7.0645,7.16,803483,0
+ESRT.US,D,20251117,000000,7.165,7.17,6.76,6.81,1109415,0
+ESRT.US,D,20251118,000000,6.86,6.9,6.725,6.89,1053078,0
+ESRT.US,D,20251119,000000,6.9,6.92,6.75,6.76,1025921,0
+ESRT.US,D,20251120,000000,6.835,6.92,6.56,6.57,1239014,0
+ESRT.US,D,20251121,000000,6.56,6.705,6.55,6.66,1384226,0
+ESRT.US,D,20251124,000000,6.66,6.79,6.65,6.78,1434554,0
+ESRT.US,D,20251125,000000,6.8,7.015,6.77,6.93,1574400,0
+ESRT.US,D,20251126,000000,6.93,7.02,6.91,7,967090,0
+ESRT.US,D,20251128,000000,6.995,7.045,6.96,7.03,499284,0
+ESRT.US,D,20251201,000000,6.89,7.12,6.87,7.05,1208063,0
+ESRT.US,D,20251202,000000,7.045,7.13,6.9,6.91,1083221,0
+ESRT.US,D,20251203,000000,6.97,7.08,6.92,7.03,1282534,0
+ESRT.US,D,20251204,000000,7.02,7.05,6.86,6.87,1074211,0
+ESRT.US,D,20251205,000000,6.85,6.91,6.68,6.75,1440700,0
+ESRT.US,D,20251208,000000,6.755,6.87,6.74,6.84,1330374,0
+ESRT.US,D,20251209,000000,6.785,7.01,6.76,6.85,1450695,0
+ESRT.US,D,20251210,000000,6.85,7.03,6.82,6.96,1251803,0
+ESRT.US,D,20251211,000000,6.96,7.09,6.88,6.91,1234921,0
+ESRT.US,D,20251212,000000,6.93,6.98,6.895,6.94,1221771,0
+ESRT.US,D,20251215,000000,6.96,7.045,6.92,7.03,1062517,0
+ESRT.US,D,20251216,000000,6.95,7.06,6.91,6.98,1300732,0
+ESRT.US,D,20251217,000000,7,7.05,6.76,6.77,1625311,0
+ESRT.US,D,20251218,000000,6.825,6.87,6.71,6.72,1346625,0
+ESRT.US,D,20251219,000000,6.685,6.69,6.555,6.58,1921508,0
+ESRT.US,D,20251222,000000,6.58,6.62,6.51,6.55,1785177,0
+ESRT.US,D,20251223,000000,6.55,6.56,6.465,6.48,1169147,0
+ESRT.US,D,20251224,000000,6.49,6.54,6.47,6.51,466800,0
+ESRT.US,D,20251226,000000,6.51,6.53,6.37,6.46,1497134,0
+ESRT.US,D,20251229,000000,6.47,6.62,6.44,6.57,2234092,0
+ESRT.US,D,20251230,000000,6.53,6.59,6.47,6.48,1063016,0
+ESRT.US,D,20251231,000000,6.5,6.56,6.445,6.52,1192191,0
+ESRT.US,D,20260102,000000,6.49,6.5,6.355,6.47,1050651,0
+ESRT.US,D,20260105,000000,6.45,6.48,6.395,6.41,901584,0
+ESRT.US,D,20260106,000000,6.37,6.575,6.34,6.56,1126605,0
+ESRT.US,D,20260107,000000,6.61,6.62,6.35,6.38,943326,0
+ESRT.US,D,20260108,000000,6.34,6.555,6.33,6.53,793423,0
+ESRT.US,D,20260109,000000,6.5,6.58,6.345,6.39,1290377,0
+ESRT.US,D,20260112,000000,6.355,6.435,6.29,6.41,2791445,0
+ESRT.US,D,20260113,000000,6.425,6.445,6.195,6.22,1346742,0
+ESRT.US,D,20260114,000000,6.22,6.26,6.145,6.16,1071931,0
+ESRT.US,D,20260115,000000,6.155,6.43,6.09,6.4,3460990,0
+ESRT.US,D,20260116,000000,6.42,6.61,6.385,6.58,2393721,0
+ESRT.US,D,20260120,000000,6.45,6.4585,6.325,6.37,1152518,0
+ESRT.US,D,20260121,000000,6.42,6.615,6.375,6.59,2270991,0
+ESRT.US,D,20260122,000000,6.66,6.76,6.635,6.69,1827861,0
+ESRT.US,D,20260123,000000,6.625,6.78,6.62,6.7,1531127,0
+ESRT.US,D,20260126,000000,6.71,6.76,6.61,6.64,1435230,0
+ESRT.US,D,20260127,000000,6.655,6.665,6.52,6.66,1182768,0
+ESRT.US,D,20260128,000000,6.64,6.725,6.495,6.52,1255705,0
+ESRT.US,D,20260129,000000,6.535,6.76,6.535,6.73,1191533,0
+ESRT.US,D,20260130,000000,6.685,6.74,6.56,6.63,1432690,0
+ESRT.US,D,20260202,000000,6.625,6.69,6.525,6.53,759691,0
+ESRT.US,D,20260203,000000,6.49,6.65,6.465,6.56,1006511,0
+ESRT.US,D,20260204,000000,6.64,6.7085,6.57,6.59,1257633,0
+ESRT.US,D,20260205,000000,6.55,6.69,6.45,6.63,1121818,0
+ESRT.US,D,20260206,000000,6.65,6.79,6.63,6.75,1001380,0
+ESRT.US,D,20260209,000000,6.755,6.76,6.595,6.68,1168805,0
+ESRT.US,D,20260210,000000,6.67,6.835,6.66,6.8,1094014,0
+ESRT.US,D,20260211,000000,6.84,6.91,6.325,6.38,1884850,0
+ESRT.US,D,20260212,000000,6.435,6.46,6.065,6.34,2169126,0
+ESRT.US,D,20260213,000000,6.36,6.475,6.26,6.27,2201575,0
+ESRT.US,D,20260217,000000,6.315,6.45,6.225,6.39,2272751,0
+ESRT.US,D,20260218,000000,6.365,6.675,6.21,6.22,3718424,0
diff --git a/daily/us/nyse stocks/1/estc.us.txt b/daily/us/nyse stocks/1/estc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7de12dd2c398ef7e627f0c7a26e0f9eb9a9fc5a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/estc.us.txt	
@@ -0,0 +1,1852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESTC.US,D,20181005,000000,70,74.2,66.17,70,7173290,0
+ESTC.US,D,20181008,000000,73,73.4,64,65.94,983684,0
+ESTC.US,D,20181009,000000,65.59,68,62.57,66.45,370441,0
+ESTC.US,D,20181010,000000,65.61,66,60.61,62.5,479619,0
+ESTC.US,D,20181011,000000,62.43,63.25,58.5516,60.87,751112,0
+ESTC.US,D,20181012,000000,63,64,61.06,62.68,178030,0
+ESTC.US,D,20181015,000000,63,63.94,59.39,60.94,239604,0
+ESTC.US,D,20181016,000000,62.05,65.4297,61,65.33,338080,0
+ESTC.US,D,20181017,000000,66,70.055,64.37,69.89,185261,0
+ESTC.US,D,20181018,000000,69.9,70.66,66.98,67.49,137187,0
+ESTC.US,D,20181019,000000,67.22,67.416,64.25,64.46,201904,0
+ESTC.US,D,20181022,000000,64.47,65.48,62.21,63.77,126784,0
+ESTC.US,D,20181023,000000,62.99,64.8,58.88,63.56,359894,0
+ESTC.US,D,20181024,000000,63.29,64.1999,60.85,60.95,138952,0
+ESTC.US,D,20181025,000000,61.03,63.55,61,61.85,114506,0
+ESTC.US,D,20181026,000000,61.14,62.581,59.1,60.52,102709,0
+ESTC.US,D,20181029,000000,61.41,62.555,60.0101,62.44,121338,0
+ESTC.US,D,20181030,000000,62.92,68.68,61.06,67.98,308581,0
+ESTC.US,D,20181031,000000,68.48,70.3,66,68,507295,0
+ESTC.US,D,20181101,000000,68.07,68.8839,66.4844,67.2,123760,0
+ESTC.US,D,20181102,000000,67.52,67.52,63.25,64.52,236310,0
+ESTC.US,D,20181105,000000,65,65,61.63,64.5,115987,0
+ESTC.US,D,20181106,000000,64.35,67.43,64,67.05,138153,0
+ESTC.US,D,20181107,000000,67.82,76.8,67.22,72.2,611967,0
+ESTC.US,D,20181108,000000,71.99,75.9,71.2412,73.01,316243,0
+ESTC.US,D,20181109,000000,72.54,72.54,69,71.4,221990,0
+ESTC.US,D,20181112,000000,71.61,72.53,63.5,66.5,171410,0
+ESTC.US,D,20181113,000000,66.55,68.8,64.11,64.52,192581,0
+ESTC.US,D,20181114,000000,65.25,66.09,62.5,62.85,119422,0
+ESTC.US,D,20181115,000000,62.51,66.66,62.51,66.29,105024,0
+ESTC.US,D,20181116,000000,65.37,71.23,65.37,70.75,201678,0
+ESTC.US,D,20181119,000000,70,71.8649,66.91,67,481811,0
+ESTC.US,D,20181120,000000,65.51,65.95,62.5,63.3,348092,0
+ESTC.US,D,20181121,000000,64.37,66.28,63.35,63.9,133770,0
+ESTC.US,D,20181123,000000,63.8,67.141,63.34,66.07,45631,0
+ESTC.US,D,20181126,000000,67.25,68.6593,65.4132,68.07,84353,0
+ESTC.US,D,20181127,000000,67.73,68.44,66.36,68.17,102496,0
+ESTC.US,D,20181128,000000,68.33,71,67.57,70.61,181976,0
+ESTC.US,D,20181129,000000,70.67,70.67,68.9027,69.5,108229,0
+ESTC.US,D,20181130,000000,69.5,71.79,68.9029,71.45,137712,0
+ESTC.US,D,20181203,000000,74.09,83.16,73.51,82,1273392,0
+ESTC.US,D,20181204,000000,81.6,83.8419,72.51,72.52,1081097,0
+ESTC.US,D,20181206,000000,73.52,78.5,72.01,75.34,782458,0
+ESTC.US,D,20181207,000000,76.49,77.72,67.51,69.12,418731,0
+ESTC.US,D,20181210,000000,69.01,74.08,69.01,72.93,267580,0
+ESTC.US,D,20181211,000000,74,74.54,71.49,73.88,215311,0
+ESTC.US,D,20181212,000000,75.05,78.36,74.5549,77.99,258274,0
+ESTC.US,D,20181213,000000,78.5,78.5,74.88,77.34,100028,0
+ESTC.US,D,20181214,000000,76.1,77.9,75.5,76.69,296718,0
+ESTC.US,D,20181217,000000,77.63,77.63,65.7,67.3,564837,0
+ESTC.US,D,20181218,000000,68.64,69.52,65.5827,69.18,639421,0
+ESTC.US,D,20181219,000000,69.39,72.34,68.28,69.65,422005,0
+ESTC.US,D,20181220,000000,69.54,70.43,62.2001,65.14,1032201,0
+ESTC.US,D,20181221,000000,65.02,65.99,62,62.53,1143382,0
+ESTC.US,D,20181224,000000,62.1,64.14,60.78,62.87,129429,0
+ESTC.US,D,20181226,000000,63.63,68.44,63.55,68.1,245815,0
+ESTC.US,D,20181227,000000,66.95,69.31,66.04,69,286540,0
+ESTC.US,D,20181228,000000,69.63,72.49,69,69.99,391862,0
+ESTC.US,D,20181231,000000,70.99,71.87,69.2,71.48,330224,0
+ESTC.US,D,20190102,000000,69.55,71.955,66.15,66.37,554346,0
+ESTC.US,D,20190103,000000,65.76,66.5819,63.04,64.01,310454,0
+ESTC.US,D,20190104,000000,65.38,68.675,64.5,67.81,228839,0
+ESTC.US,D,20190107,000000,67.6,73.16,67.6,73.1,271514,0
+ESTC.US,D,20190108,000000,74.09,77.47,72.58,74.45,984171,0
+ESTC.US,D,20190109,000000,74.8,77.72,74.5,77.01,474673,0
+ESTC.US,D,20190110,000000,76.64,76.9,74.46,74.89,194060,0
+ESTC.US,D,20190111,000000,74.91,75.45,73.78,74.77,212192,0
+ESTC.US,D,20190114,000000,73.77,74.85,71.21,71.32,176761,0
+ESTC.US,D,20190115,000000,72.08,74.39,71.51,73.68,240422,0
+ESTC.US,D,20190116,000000,73.88,75.3699,72.07,72.43,258074,0
+ESTC.US,D,20190117,000000,72,74.02,72,73.26,236684,0
+ESTC.US,D,20190118,000000,74.09,75.96,73.115,75.08,268607,0
+ESTC.US,D,20190122,000000,74.67,75.08,73.02,74.62,191011,0
+ESTC.US,D,20190123,000000,75.04,76,75.04,75.4,100596,0
+ESTC.US,D,20190124,000000,75.18,77.35,75.18,77.02,130614,0
+ESTC.US,D,20190125,000000,77.59,79.6,77.49,78.72,181423,0
+ESTC.US,D,20190128,000000,77.87,81.87,77.1752,80.98,312710,0
+ESTC.US,D,20190129,000000,81.65,82.6,79.2005,80.36,248317,0
+ESTC.US,D,20190130,000000,81.45,84.24,80.88,84.15,215780,0
+ESTC.US,D,20190131,000000,84.3,87.325,84,85,302174,0
+ESTC.US,D,20190201,000000,84.91,88,84.48,87.6,257067,0
+ESTC.US,D,20190204,000000,88.28,92.1043,87.8845,88.65,339554,0
+ESTC.US,D,20190205,000000,89.12,91.94,88.8,89.99,299916,0
+ESTC.US,D,20190206,000000,90.5,90.5,85.7,88.34,247613,0
+ESTC.US,D,20190207,000000,82.85,85.7,81.6,85.14,514328,0
+ESTC.US,D,20190208,000000,84.87,87.3195,84.2201,87.02,174329,0
+ESTC.US,D,20190211,000000,87.52,88.2299,85.43,87.01,186940,0
+ESTC.US,D,20190212,000000,88.04,90.55,87.7426,88.61,180067,0
+ESTC.US,D,20190213,000000,89.48,89.48,86.82,88.37,199091,0
+ESTC.US,D,20190214,000000,87.85,90.93,87.85,90.69,206256,0
+ESTC.US,D,20190215,000000,91.54,91.9,90.28,90.8,222476,0
+ESTC.US,D,20190219,000000,91,91.81,90.4901,91.02,216974,0
+ESTC.US,D,20190220,000000,91.55,93.08,89.1,91.96,297771,0
+ESTC.US,D,20190221,000000,91.85,92.42,90.44,92.14,126140,0
+ESTC.US,D,20190222,000000,92.85,94.37,91.91,94.15,163538,0
+ESTC.US,D,20190225,000000,95.85,100.29,95,97.59,376394,0
+ESTC.US,D,20190226,000000,98,99.73,95.56,97.22,301696,0
+ESTC.US,D,20190227,000000,96.99,100.43,96.33,99.07,483560,0
+ESTC.US,D,20190228,000000,93.49,94,88.005,90.56,1422936,0
+ESTC.US,D,20190301,000000,92.24,93.31,90.0002,93.16,655877,0
+ESTC.US,D,20190304,000000,94.13,94.13,85.69,90.1,1035401,0
+ESTC.US,D,20190305,000000,89.5,89.5,86.4,87.14,449707,0
+ESTC.US,D,20190306,000000,85.42,88.23,83.76,84.05,2361485,0
+ESTC.US,D,20190307,000000,84,87.2,83.665,84.94,1249860,0
+ESTC.US,D,20190308,000000,83.72,84.8107,82.1501,84.38,1016142,0
+ESTC.US,D,20190311,000000,84.49,87.19,84.0889,84.99,1488013,0
+ESTC.US,D,20190312,000000,81.61,84.44,80.2,82.76,2862328,0
+ESTC.US,D,20190313,000000,82.98,83.14,80.5,82,2043020,0
+ESTC.US,D,20190314,000000,82,84.05,81.05,84,1315182,0
+ESTC.US,D,20190315,000000,83.63,85.14,83.5,85.11,1004136,0
+ESTC.US,D,20190318,000000,85,85.1775,84.2,84.97,737961,0
+ESTC.US,D,20190319,000000,85.14,88,84.82,87.29,1179437,0
+ESTC.US,D,20190320,000000,87.62,90.38,86.3912,90,1000341,0
+ESTC.US,D,20190321,000000,89,91,87.41,90.91,1465067,0
+ESTC.US,D,20190322,000000,89.99,89.99,87.11,88.32,688270,0
+ESTC.US,D,20190325,000000,87.75,88.06,84.04,84.24,1166698,0
+ESTC.US,D,20190326,000000,84.85,84.97,82.01,82.63,556219,0
+ESTC.US,D,20190327,000000,82.78,83.7044,80.15,81.65,770529,0
+ESTC.US,D,20190328,000000,81.75,83.35,81.11,81.9,501449,0
+ESTC.US,D,20190329,000000,82.28,83,78.68,79.87,767190,0
+ESTC.US,D,20190401,000000,81.02,85.97,80.14,82.9,785903,0
+ESTC.US,D,20190402,000000,82.82,83.88,81.14,82.3,874149,0
+ESTC.US,D,20190403,000000,83.84,86.5,82.27,82.75,1526357,0
+ESTC.US,D,20190404,000000,81.67,84.79,80.91,83.46,840751,0
+ESTC.US,D,20190405,000000,83.19,84.39,80.72,81,728729,0
+ESTC.US,D,20190408,000000,80.76,80.76,78.41,80,887366,0
+ESTC.US,D,20190409,000000,79.76,83.005,79.76,82.24,828013,0
+ESTC.US,D,20190410,000000,82.07,83.257,82.01,82.86,417797,0
+ESTC.US,D,20190411,000000,82.67,83,81.51,82.85,401614,0
+ESTC.US,D,20190412,000000,83.1,83.1,81.85,82.34,242257,0
+ESTC.US,D,20190415,000000,82.66,83.3,81.21,81.98,726874,0
+ESTC.US,D,20190416,000000,81.99,83.13,81.77,82.59,627208,0
+ESTC.US,D,20190417,000000,82.57,83.14,81.04,82.88,592842,0
+ESTC.US,D,20190418,000000,82.84,82.84,80.9116,82.52,424113,0
+ESTC.US,D,20190422,000000,82.12,84,82.12,83.86,511163,0
+ESTC.US,D,20190423,000000,83.98,87,83.91,85.95,816237,0
+ESTC.US,D,20190424,000000,85.83,86.5,85.1,85.8,360106,0
+ESTC.US,D,20190425,000000,86,86.33,83.7531,83.98,328589,0
+ESTC.US,D,20190426,000000,84.27,87.25,83.64,86.55,453125,0
+ESTC.US,D,20190429,000000,86.58,86.58,84.28,85.37,644042,0
+ESTC.US,D,20190430,000000,85.44,86.08,84.2776,85.55,610028,0
+ESTC.US,D,20190501,000000,86.16,86.8138,84.62,84.94,342855,0
+ESTC.US,D,20190502,000000,84.45,84.9873,82.58,84.57,353549,0
+ESTC.US,D,20190503,000000,85.2,86.49,84.92,86,321849,0
+ESTC.US,D,20190506,000000,84,85.94,83.39,84.52,372855,0
+ESTC.US,D,20190507,000000,83.4,85.11,83.2065,84.42,555709,0
+ESTC.US,D,20190508,000000,84.66,84.66,83.02,83.3,470675,0
+ESTC.US,D,20190509,000000,82.08,86.19,81.64,85.43,392046,0
+ESTC.US,D,20190510,000000,84.74,88.49,83.68,88.34,463544,0
+ESTC.US,D,20190513,000000,85,87.09,82.5,83.2,869638,0
+ESTC.US,D,20190514,000000,83.73,85.57,82.67,84.86,423791,0
+ESTC.US,D,20190515,000000,83,84.155,81.389,82.84,1513200,0
+ESTC.US,D,20190516,000000,82.9,84.75,82.84,84.42,763518,0
+ESTC.US,D,20190517,000000,83.51,84.34,82.77,83.15,414612,0
+ESTC.US,D,20190520,000000,82.27,83.25,81.685,83.25,798342,0
+ESTC.US,D,20190521,000000,83.25,84.5,82.5,83.99,526272,0
+ESTC.US,D,20190522,000000,83.66,84.5,83.19,83.94,381065,0
+ESTC.US,D,20190523,000000,83.24,83.69,81.64,83.51,701103,0
+ESTC.US,D,20190524,000000,83.94,84.42,82.86,83.01,528902,0
+ESTC.US,D,20190528,000000,83.19,84.5,82.85,83.76,1141817,0
+ESTC.US,D,20190529,000000,82.36,83.45,81.14,82.16,1320926,0
+ESTC.US,D,20190530,000000,82.1,84.2863,81.97,83.86,722475,0
+ESTC.US,D,20190531,000000,83.1,83.8,81.94,82.05,708413,0
+ESTC.US,D,20190603,000000,82.02,82.99,79.01,79.42,1377582,0
+ESTC.US,D,20190604,000000,80.39,81.66,79.02,81.66,856643,0
+ESTC.US,D,20190605,000000,82.65,84.46,81.51,81.89,1564079,0
+ESTC.US,D,20190606,000000,82.57,82.74,78.51,80.25,2121195,0
+ESTC.US,D,20190607,000000,80.1,81.92,79.18,81.39,1273301,0
+ESTC.US,D,20190610,000000,81.35,83.3,79.06,79.47,3492136,0
+ESTC.US,D,20190611,000000,80.16,80.51,78.3,79.74,1394874,0
+ESTC.US,D,20190612,000000,79.42,79.85,78.0104,78.41,934330,0
+ESTC.US,D,20190613,000000,77.71,77.71,74.51,75.3,2356578,0
+ESTC.US,D,20190614,000000,75,75.59,73.95,74.47,1466853,0
+ESTC.US,D,20190617,000000,74.71,78.02,74.47,75.51,1824844,0
+ESTC.US,D,20190618,000000,76.49,78.45,75.65,75.88,1901547,0
+ESTC.US,D,20190619,000000,75.88,76.16,73.81,75.09,1759879,0
+ESTC.US,D,20190620,000000,76.7,79.095,76.25,77.82,1634831,0
+ESTC.US,D,20190621,000000,77.33,78.19,75.61,76.2,1845706,0
+ESTC.US,D,20190624,000000,76.12,76.49,74.92,75.05,1708743,0
+ESTC.US,D,20190625,000000,74.84,75.27,73.71,74.22,1768206,0
+ESTC.US,D,20190626,000000,74.71,75.485,72.45,72.63,1409323,0
+ESTC.US,D,20190627,000000,72.97,74.97,72.61,74.2,2597348,0
+ESTC.US,D,20190628,000000,74.42,74.97,73.53,74.66,3045796,0
+ESTC.US,D,20190701,000000,75.7,76.1,74.32,75.44,906711,0
+ESTC.US,D,20190702,000000,75.58,78.59,74.92,78.57,1146500,0
+ESTC.US,D,20190703,000000,78.83,78.8799,76.32,77.38,854717,0
+ESTC.US,D,20190705,000000,77.38,78.49,76.08,78.49,649568,0
+ESTC.US,D,20190708,000000,78,78.73,77.4,78.58,431355,0
+ESTC.US,D,20190709,000000,78.2,81.03,77.81,80.69,611712,0
+ESTC.US,D,20190710,000000,81.32,84.19,81.27,84.17,3039147,0
+ESTC.US,D,20190711,000000,84.68,89.16,84.37,89.16,2003110,0
+ESTC.US,D,20190712,000000,89.99,93.4,89.5,93.26,2432145,0
+ESTC.US,D,20190715,000000,93.18,95.47,93.0828,94.15,1813802,0
+ESTC.US,D,20190716,000000,93.67,95.33,92.85,95.01,1617701,0
+ESTC.US,D,20190717,000000,95.01,97.94,94.66,96,1026715,0
+ESTC.US,D,20190718,000000,95.39,99.862,95.39,97.77,1230802,0
+ESTC.US,D,20190719,000000,98.48,100.22,98.42,98.81,1220381,0
+ESTC.US,D,20190722,000000,99.48,101.74,98.93,99.38,1165896,0
+ESTC.US,D,20190723,000000,100,100.22,96.39,96.84,1007746,0
+ESTC.US,D,20190724,000000,96.5,99.33,95.51,99.18,596691,0
+ESTC.US,D,20190725,000000,99.03,99.3,97.55,98.24,760549,0
+ESTC.US,D,20190726,000000,99.35,104.1,98.51,102.59,1118795,0
+ESTC.US,D,20190729,000000,102.55,102.99,96.11,100.38,1241196,0
+ESTC.US,D,20190730,000000,98.6335,101.25,98.63,100.46,604939,0
+ESTC.US,D,20190731,000000,100.91,101.61,96.75,98.83,774625,0
+ESTC.US,D,20190801,000000,98,99.79,96.55,97.51,1011803,0
+ESTC.US,D,20190802,000000,97,97.54,92.88,94.33,1068611,0
+ESTC.US,D,20190805,000000,90.88,91.46,87.88,89.41,1299179,0
+ESTC.US,D,20190806,000000,89.85,90.49,87.38,88.93,1054146,0
+ESTC.US,D,20190807,000000,87.76,88.985,86.37,88.4,559738,0
+ESTC.US,D,20190808,000000,89.42,90.7,88.51,89.55,878694,0
+ESTC.US,D,20190809,000000,89.45,89.8561,86.29,86.52,670870,0
+ESTC.US,D,20190812,000000,86,88.25,85.17,86.89,508038,0
+ESTC.US,D,20190813,000000,86.36,87.75,85.6,86.41,709209,0
+ESTC.US,D,20190814,000000,86.54,86.84,83.12,85.07,845980,0
+ESTC.US,D,20190815,000000,85.74,85.74,82.74,83.89,584867,0
+ESTC.US,D,20190816,000000,85.1,85.98,84.53,85.24,675239,0
+ESTC.US,D,20190819,000000,86.6,87.495,84.75,84.8,877092,0
+ESTC.US,D,20190820,000000,84.58,84.58,81.5,81.98,824640,0
+ESTC.US,D,20190821,000000,82.96,84.51,82.01,84.07,483348,0
+ESTC.US,D,20190822,000000,84.22,85.35,82.95,83.25,591071,0
+ESTC.US,D,20190823,000000,82.94,83.31,79.34,80.45,1502231,0
+ESTC.US,D,20190826,000000,81.74,82.6199,79.65,80.01,1215474,0
+ESTC.US,D,20190827,000000,80.27,82.33,78.41,79.59,1726147,0
+ESTC.US,D,20190828,000000,79.9,81.45,78.695,80.13,2119758,0
+ESTC.US,D,20190829,000000,88,92.93,84.35,88.76,4483165,0
+ESTC.US,D,20190830,000000,89.03,89.53,86.09,87.89,1701105,0
+ESTC.US,D,20190903,000000,83.66,84.72,80.49,82.25,3705751,0
+ESTC.US,D,20190904,000000,82.99,85.86,82.825,85.53,3842044,0
+ESTC.US,D,20190905,000000,86.96,89.14,84.51,89,2382115,0
+ESTC.US,D,20190906,000000,89.08,89.95,87.88,88.79,1094472,0
+ESTC.US,D,20190909,000000,88.9,89.2,83.95,84.99,1639271,0
+ESTC.US,D,20190910,000000,84.19,88.91,82.95,87.14,2273975,0
+ESTC.US,D,20190911,000000,87.02,96.72,86.84,96.3,3593141,0
+ESTC.US,D,20190912,000000,95,96.17,92.48,94.02,2684271,0
+ESTC.US,D,20190913,000000,94,96.06,92.64,93.75,3485429,0
+ESTC.US,D,20190916,000000,92.53,94.06,91.3001,91.65,864764,0
+ESTC.US,D,20190917,000000,90.34,94.3,89.37,93.86,1160946,0
+ESTC.US,D,20190918,000000,92.93,92.98,90.04,92.05,1135579,0
+ESTC.US,D,20190919,000000,94,96.7,92.98,93.7,1400864,0
+ESTC.US,D,20190920,000000,93.69,94.94,92.8042,94.27,2612792,0
+ESTC.US,D,20190923,000000,93.45,94.09,91.68,92.24,684720,0
+ESTC.US,D,20190924,000000,92.65,93.12,85.2418,86.31,1648404,0
+ESTC.US,D,20190925,000000,85.88,86.095,83.56,85.04,1379545,0
+ESTC.US,D,20190926,000000,85.13,85.38,83.15,84.97,1227382,0
+ESTC.US,D,20190927,000000,85.12,85.94,82.3,82.9,2008753,0
+ESTC.US,D,20190930,000000,82.45,83.345,80.99,82.34,886901,0
+ESTC.US,D,20191001,000000,82.9,83.09,80.55,82.21,1206060,0
+ESTC.US,D,20191002,000000,81.5,81.5,79.01,79.89,1289410,0
+ESTC.US,D,20191003,000000,80.09,82.86,77.51,82.75,1483144,0
+ESTC.US,D,20191004,000000,83.5,85.79,82.26,85.71,959542,0
+ESTC.US,D,20191007,000000,85.71,87.32,85.44,87.27,1023600,0
+ESTC.US,D,20191008,000000,86.2,86.845,84.01,84.12,632199,0
+ESTC.US,D,20191009,000000,85.37,86.87,84.97,85.29,338094,0
+ESTC.US,D,20191010,000000,85.11,85.57,83.24,83.48,589772,0
+ESTC.US,D,20191011,000000,84.64,86.3,84.12,85.24,423666,0
+ESTC.US,D,20191014,000000,84.77,86.47,84.615,85.71,1311824,0
+ESTC.US,D,20191015,000000,85.27,86.33,84.71,85.21,629820,0
+ESTC.US,D,20191016,000000,83.71,83.8,78.55,78.7,1272519,0
+ESTC.US,D,20191017,000000,78.7,79.1841,74.9,74.9,1975152,0
+ESTC.US,D,20191018,000000,74.8,74.915,69.9,71.22,2486598,0
+ESTC.US,D,20191021,000000,72.01,72.135,70.42,70.75,944198,0
+ESTC.US,D,20191022,000000,71.38,71.9699,69.35,69.63,1150233,0
+ESTC.US,D,20191023,000000,69.9,72.98,69.26,71.26,1235543,0
+ESTC.US,D,20191024,000000,72.04,75.26,71.885,74.64,1030173,0
+ESTC.US,D,20191025,000000,73.58,74.64,71.9,74.6,584311,0
+ESTC.US,D,20191028,000000,75.04,76.09,73.8404,73.94,1478106,0
+ESTC.US,D,20191029,000000,74.53,75.16,72.53,74.15,968051,0
+ESTC.US,D,20191030,000000,74.23,74.99,73.28,74.53,677171,0
+ESTC.US,D,20191031,000000,74.29,74.46,71.72,72.01,785298,0
+ESTC.US,D,20191101,000000,72.25,74.46,71.55,74.38,967172,0
+ESTC.US,D,20191104,000000,75,75.5,74.19,74.74,959571,0
+ESTC.US,D,20191105,000000,75.15,75.89,74.83,75.25,584766,0
+ESTC.US,D,20191106,000000,75.04,75.84,72.65,73,823565,0
+ESTC.US,D,20191107,000000,73.5,74.315,72.6,72.92,1169754,0
+ESTC.US,D,20191108,000000,72.82,73.29,71.83,72.38,1159584,0
+ESTC.US,D,20191111,000000,71.7,72,70.06,70.72,2430162,0
+ESTC.US,D,20191112,000000,70.62,72.385,70.25,71.77,3427026,0
+ESTC.US,D,20191113,000000,71.49,74.4392,71.37,73.87,1978346,0
+ESTC.US,D,20191114,000000,73.99,74.33,71.5601,72.15,1592527,0
+ESTC.US,D,20191115,000000,72.79,74.54,72.01,74.25,1065474,0
+ESTC.US,D,20191118,000000,77.18,77.54,75.49,75.76,1439434,0
+ESTC.US,D,20191119,000000,75.77,77.2,74.85,76.84,669307,0
+ESTC.US,D,20191120,000000,76.22,78.18,75.8,77.84,1002321,0
+ESTC.US,D,20191121,000000,78.69,79.48,77.46,77.53,839179,0
+ESTC.US,D,20191122,000000,77.9,79.32,76.91,78.91,663976,0
+ESTC.US,D,20191125,000000,79.28,80.39,78.94,79.22,924414,0
+ESTC.US,D,20191126,000000,79.25,80.22,79.01,79.47,839104,0
+ESTC.US,D,20191127,000000,79.33,80,78.41,79.98,530893,0
+ESTC.US,D,20191129,000000,79.65,80.02,79.02,79.41,238103,0
+ESTC.US,D,20191202,000000,79.32,79.7,74.8,76.41,1609431,0
+ESTC.US,D,20191203,000000,74.57,77.95,74.53,77.78,1638363,0
+ESTC.US,D,20191204,000000,78.5,79.37,77.4,78.2,1856365,0
+ESTC.US,D,20191205,000000,66.5,67.5,63.64,64.22,10846660,0
+ESTC.US,D,20191206,000000,64.54,65.44,62.93,63.84,2931475,0
+ESTC.US,D,20191209,000000,63.07,63.55,62.02,62.28,2749961,0
+ESTC.US,D,20191210,000000,62.09,63.05,61.97,62.47,2108116,0
+ESTC.US,D,20191211,000000,62.38,62.64,61.69,61.99,2231019,0
+ESTC.US,D,20191212,000000,61.99,62.275,60.1,61.01,1836719,0
+ESTC.US,D,20191213,000000,61,62.55,60.27,62.16,1313939,0
+ESTC.US,D,20191216,000000,62,62.26,60.62,62.15,1734321,0
+ESTC.US,D,20191217,000000,62.48,62.93,61.6583,62.42,1184227,0
+ESTC.US,D,20191218,000000,62.48,63.85,62.32,63.82,1172509,0
+ESTC.US,D,20191219,000000,63.84,65.1099,63.52,63.59,1463878,0
+ESTC.US,D,20191220,000000,63.79,64.04,62.65,63.14,1883048,0
+ESTC.US,D,20191223,000000,63.5,65.17,63.16,64.67,1006327,0
+ESTC.US,D,20191224,000000,64.73,65.48,64.67,65.04,566026,0
+ESTC.US,D,20191226,000000,65,65.72,64.46,65,800340,0
+ESTC.US,D,20191227,000000,65,65.73,64.88,65.02,612863,0
+ESTC.US,D,20191230,000000,65.02,65.26,63.37,64.04,933512,0
+ESTC.US,D,20191231,000000,63.95,64.97,63.75,64.3,501366,0
+ESTC.US,D,20200102,000000,64.86,66.98,64.755,65.79,1087907,0
+ESTC.US,D,20200103,000000,65.1,66.41,64.92,66.08,495104,0
+ESTC.US,D,20200106,000000,65,68.75,64.91,67.81,2013587,0
+ESTC.US,D,20200107,000000,68.06,70.05,67.81,69.4,1772661,0
+ESTC.US,D,20200108,000000,69.1,70.4,68.5901,69.77,690052,0
+ESTC.US,D,20200109,000000,70.26,70.26,66.64,69.37,1883145,0
+ESTC.US,D,20200110,000000,70.5,70.72,68.41,69.22,1753720,0
+ESTC.US,D,20200113,000000,69.22,70.5,68.56,68.69,1259699,0
+ESTC.US,D,20200114,000000,69.16,71.81,68.53,70.67,1212010,0
+ESTC.US,D,20200115,000000,70.85,73.48,70.78,71.5,1180186,0
+ESTC.US,D,20200116,000000,71.86,72.5,71,71.87,543914,0
+ESTC.US,D,20200117,000000,71.99,72.41,70.21,70.47,681449,0
+ESTC.US,D,20200121,000000,70.15,70.81,69.31,70.33,595575,0
+ESTC.US,D,20200122,000000,70.92,71.82,68.74,68.92,751115,0
+ESTC.US,D,20200123,000000,68.8,69.11,66.92,68.03,950813,0
+ESTC.US,D,20200124,000000,68.67,69.79,66.2,66.39,693029,0
+ESTC.US,D,20200127,000000,64.16,65.24,63.525,65.11,1531730,0
+ESTC.US,D,20200128,000000,65.6,66.25,64.29,65.99,706946,0
+ESTC.US,D,20200129,000000,66.52,67.1877,65.59,66.27,762277,0
+ESTC.US,D,20200130,000000,66.3,66.75,64.5,66.14,638557,0
+ESTC.US,D,20200131,000000,65.99,66.28,63.8,64.88,692404,0
+ESTC.US,D,20200203,000000,65.15,66.3393,64.82,65.5,1153419,0
+ESTC.US,D,20200204,000000,66.84,70.21,66.32,69.73,1077374,0
+ESTC.US,D,20200205,000000,70.68,71.34,66.08,67.16,1312384,0
+ESTC.US,D,20200206,000000,67.46,70.24,67.04,69.06,1318620,0
+ESTC.US,D,20200207,000000,69.35,70.06,67.72,69.6,1537980,0
+ESTC.US,D,20200210,000000,69.34,71.5,68.7096,71.5,953636,0
+ESTC.US,D,20200211,000000,72,72.9,71.4074,71.5,1108137,0
+ESTC.US,D,20200212,000000,72.06,72.73,71.65,72.21,884629,0
+ESTC.US,D,20200213,000000,71.42,72.36,70.86,72.14,432854,0
+ESTC.US,D,20200214,000000,72.25,73.17,71.61,72.61,430466,0
+ESTC.US,D,20200218,000000,72.46,73.95,72.12,73.2,672353,0
+ESTC.US,D,20200219,000000,73.46,74.98,73.26,73.56,520938,0
+ESTC.US,D,20200220,000000,73.54,74.84,72,73.58,767988,0
+ESTC.US,D,20200221,000000,73.14,73.46,71.16,72.78,816952,0
+ESTC.US,D,20200224,000000,67.78,71.31,67.75,71.3,1241926,0
+ESTC.US,D,20200225,000000,72.37,72.52,65.9,66.15,1971962,0
+ESTC.US,D,20200226,000000,66.49,68.59,63.32,63.8,2166365,0
+ESTC.US,D,20200227,000000,63.01,77.28,63,71.93,5730556,0
+ESTC.US,D,20200228,000000,69.47,75.78,69.47,73.86,2328265,0
+ESTC.US,D,20200302,000000,72.85,73.435,68.21,72.74,1789211,0
+ESTC.US,D,20200303,000000,71.7,71.96,66.87,67.67,2817829,0
+ESTC.US,D,20200304,000000,69.81,71.84,67.52,71.83,1866890,0
+ESTC.US,D,20200305,000000,70.37,72.12,70.09,71.86,1727937,0
+ESTC.US,D,20200306,000000,68.86,69.48,63.43,64.14,1988403,0
+ESTC.US,D,20200309,000000,58.01,59.1,55.82,55.86,2303989,0
+ESTC.US,D,20200310,000000,58.54,58.97,54.52,58,1844681,0
+ESTC.US,D,20200311,000000,57.16,57.5,52.21,52.8,1496614,0
+ESTC.US,D,20200312,000000,46.01,50.59,45.02,48.76,2382997,0
+ESTC.US,D,20200313,000000,52.01,52.03,46.8,51.52,1125398,0
+ESTC.US,D,20200316,000000,46.25,46.85,41.63,45.37,2706094,0
+ESTC.US,D,20200317,000000,45.48,46.38,39.01,45.76,2385124,0
+ESTC.US,D,20200318,000000,43,46.735,41.31,44.12,1833275,0
+ESTC.US,D,20200319,000000,43.5,50.58,42.01,48.17,1883093,0
+ESTC.US,D,20200320,000000,50.28,54.74,48.8,49.96,2147683,0
+ESTC.US,D,20200323,000000,49.9,50.69,45.51,48.73,1491280,0
+ESTC.US,D,20200324,000000,52,56.31,50.55,55,1293137,0
+ESTC.US,D,20200325,000000,55,58,53.98,56.28,1380602,0
+ESTC.US,D,20200326,000000,57.12,59.34,55.34,56.41,2348448,0
+ESTC.US,D,20200327,000000,53.88,54.2,51.9,53.62,881475,0
+ESTC.US,D,20200330,000000,53.79,55.88,53.07,55.69,667392,0
+ESTC.US,D,20200331,000000,55.59,58.94,54.31,55.81,1037442,0
+ESTC.US,D,20200401,000000,54.53,55.45,51.48,51.69,1213874,0
+ESTC.US,D,20200402,000000,52.27,52.69,48.11,48.59,2369253,0
+ESTC.US,D,20200403,000000,48.77,49.87,46.27,47.39,3206969,0
+ESTC.US,D,20200406,000000,49.5,53.1,49.12,52.59,1087867,0
+ESTC.US,D,20200407,000000,55,55.24,51.35,51.76,1435279,0
+ESTC.US,D,20200408,000000,52.53,56.96,52.12,55.72,1836983,0
+ESTC.US,D,20200409,000000,56.75,56.87,52.37,54,1111902,0
+ESTC.US,D,20200413,000000,54,54.26,51.52,53.93,3044014,0
+ESTC.US,D,20200414,000000,55.5,57.355,55.48,56.75,906762,0
+ESTC.US,D,20200415,000000,54.82,58.93,54.76,58.07,1638025,0
+ESTC.US,D,20200416,000000,59.25,60.28,57.44,58.5,850915,0
+ESTC.US,D,20200417,000000,59.81,61.53,59.52,61.37,1035749,0
+ESTC.US,D,20200420,000000,60.33,63,60.33,61.28,1794349,0
+ESTC.US,D,20200421,000000,60.21,62,57.04,58.56,819959,0
+ESTC.US,D,20200422,000000,60.32,61,59.46,60.28,1287712,0
+ESTC.US,D,20200423,000000,60,61.77,59.79,59.99,324673,0
+ESTC.US,D,20200424,000000,60.38,61.56,59.475,61.15,992753,0
+ESTC.US,D,20200427,000000,62,63.365,61,62.19,695259,0
+ESTC.US,D,20200428,000000,63.26,63.26,60.398,60.7,652811,0
+ESTC.US,D,20200429,000000,61.84,64.47,60.51,63.61,702210,0
+ESTC.US,D,20200430,000000,63.71,65.59,62.7047,64.14,951769,0
+ESTC.US,D,20200501,000000,61.8,63.3,61.59,62.14,533787,0
+ESTC.US,D,20200504,000000,61.39,63.5,60.68,63.08,838119,0
+ESTC.US,D,20200505,000000,64,66.19,63.35,63.68,677163,0
+ESTC.US,D,20200506,000000,64.86,65.98,64.5,65.54,1208510,0
+ESTC.US,D,20200507,000000,67.45,70.87,66.667,70.57,1523944,0
+ESTC.US,D,20200508,000000,72.14,72.55,70.01,71.72,628558,0
+ESTC.US,D,20200511,000000,71.44,72.6,71.06,71.62,1685138,0
+ESTC.US,D,20200512,000000,72.6,73.4,70.32,70.62,791652,0
+ESTC.US,D,20200513,000000,70.75,72.2038,68.01,69.15,641856,0
+ESTC.US,D,20200514,000000,68.58,70.22,66.8,69.84,583437,0
+ESTC.US,D,20200515,000000,69.63,71.89,69.32,70.65,804575,0
+ESTC.US,D,20200518,000000,74.4,74.4,71.39,71.5,706751,0
+ESTC.US,D,20200519,000000,72.1,74.73,71.5,73.91,664494,0
+ESTC.US,D,20200520,000000,74.21,75.9,74.21,75.47,1985959,0
+ESTC.US,D,20200521,000000,76.53,77.5,74.73,76.45,1203158,0
+ESTC.US,D,20200522,000000,78.24,84.97,77.5301,83.47,3163866,0
+ESTC.US,D,20200526,000000,86,87.16,84.38,84.95,4333338,0
+ESTC.US,D,20200527,000000,84,84.99,77.2401,80.63,1628565,0
+ESTC.US,D,20200528,000000,80.09,84.78,80.09,81.7,881085,0
+ESTC.US,D,20200529,000000,82.76,86.21,81.8,85.92,2548305,0
+ESTC.US,D,20200601,000000,85.7,90.12,85.7,89.66,2528875,0
+ESTC.US,D,20200602,000000,90.35,90.6,85.652,88.74,2439117,0
+ESTC.US,D,20200603,000000,88.74,90.17,87.63,89.27,5663665,0
+ESTC.US,D,20200604,000000,83.14,88.55,82.0013,85.85,3298159,0
+ESTC.US,D,20200605,000000,85.23,88.28,83.59,86.9,1763210,0
+ESTC.US,D,20200608,000000,83.3,84.27,80.19,82.19,2437109,0
+ESTC.US,D,20200609,000000,81.86,82.88,80.76,81.95,2022038,0
+ESTC.US,D,20200610,000000,82.21,83.15,80.75,81.99,1420484,0
+ESTC.US,D,20200611,000000,79.6,81.44,78,79.1,1284977,0
+ESTC.US,D,20200612,000000,80.32,83.59,80.16,83.49,1922138,0
+ESTC.US,D,20200615,000000,81.91,86.79,81.07,86.21,1695673,0
+ESTC.US,D,20200616,000000,87.47,87.93,84.51,87.26,1416207,0
+ESTC.US,D,20200617,000000,87.85,89.9,87.174,87.73,1109613,0
+ESTC.US,D,20200618,000000,87.93,90.19,87.75,89.51,1360973,0
+ESTC.US,D,20200619,000000,90.25,91.59,89.02,90.67,1888515,0
+ESTC.US,D,20200622,000000,91.13,93.63,90.45,93.47,1993297,0
+ESTC.US,D,20200623,000000,93.76,95.19,92.22,92.86,1910363,0
+ESTC.US,D,20200624,000000,92.8,93.53,89.82,91.15,1746226,0
+ESTC.US,D,20200625,000000,91.05,93.17,89.85,92.97,1043011,0
+ESTC.US,D,20200626,000000,93.4,94.5,90.81,92.11,1219447,0
+ESTC.US,D,20200629,000000,91.54,92.29,89.18,91.76,941779,0
+ESTC.US,D,20200630,000000,92,94,91.68,92.21,1053016,0
+ESTC.US,D,20200701,000000,92.08,96.05,91.99,94.72,1833708,0
+ESTC.US,D,20200702,000000,96.09,96.79,94.555,94.58,1220223,0
+ESTC.US,D,20200706,000000,95.96,96.665,93.1,93.54,1112106,0
+ESTC.US,D,20200707,000000,93.53,95.5,93,93.32,1012219,0
+ESTC.US,D,20200708,000000,93.94,96.92,93.79,96.59,844945,0
+ESTC.US,D,20200709,000000,97.85,99.56,95.08,98.32,1101260,0
+ESTC.US,D,20200710,000000,98.16,98.37,94.59,95.23,541726,0
+ESTC.US,D,20200713,000000,96.18,96.97,89.33,89.7,1064399,0
+ESTC.US,D,20200714,000000,88.01,89.21,84.67,88.93,2583586,0
+ESTC.US,D,20200715,000000,89.44,90.34,87.93,89.76,989543,0
+ESTC.US,D,20200716,000000,88.72,89.5,87.73,88.42,796148,0
+ESTC.US,D,20200717,000000,89.15,90.75,88.4,90.36,986187,0
+ESTC.US,D,20200720,000000,91.01,93.49,91.01,92.98,699151,0
+ESTC.US,D,20200721,000000,93.91,94.57,91.3913,91.7,795845,0
+ESTC.US,D,20200722,000000,92.28,93.5,91.0042,91.84,464205,0
+ESTC.US,D,20200723,000000,92.24,95.7695,90.15,91.35,859738,0
+ESTC.US,D,20200724,000000,90.17,90.6,88.22,88.82,672780,0
+ESTC.US,D,20200727,000000,89.52,90.77,87.9,90.44,750446,0
+ESTC.US,D,20200728,000000,90.22,92.13,89.495,89.88,347937,0
+ESTC.US,D,20200729,000000,90.79,94.07,90.71,93.42,580286,0
+ESTC.US,D,20200730,000000,92,94.73,91.09,94.62,410741,0
+ESTC.US,D,20200731,000000,95.74,96.28,92.84,96.19,441474,0
+ESTC.US,D,20200803,000000,97,99.16,96.07,97.92,1046158,0
+ESTC.US,D,20200804,000000,97.82,98.34,94.17,95.67,714878,0
+ESTC.US,D,20200805,000000,96,96.57,94.38,94.73,527760,0
+ESTC.US,D,20200806,000000,95.31,95.31,91.48,91.51,566278,0
+ESTC.US,D,20200807,000000,90.37,90.84,83.91,85.35,1610737,0
+ESTC.US,D,20200810,000000,85.71,86.11,81.04,83.94,1056016,0
+ESTC.US,D,20200811,000000,83,86.34,80.18,83.85,860407,0
+ESTC.US,D,20200812,000000,83.95,89.145,83.95,87.08,1967124,0
+ESTC.US,D,20200813,000000,88.17,91.29,87.89,89.66,929544,0
+ESTC.US,D,20200814,000000,90.59,92.16,90.22,91.47,668738,0
+ESTC.US,D,20200817,000000,92.3,93.59,91.3928,92.65,835802,0
+ESTC.US,D,20200818,000000,92.93,94.25,92.02,93.53,831847,0
+ESTC.US,D,20200819,000000,94.96,98.03,93.8425,97.3,713751,0
+ESTC.US,D,20200820,000000,100,107.93,99.49,106.98,2938491,0
+ESTC.US,D,20200821,000000,107.38,109.55,105.56,105.94,1362935,0
+ESTC.US,D,20200824,000000,106.41,108.2,102.28,103.35,1308735,0
+ESTC.US,D,20200825,000000,102.64,105.93,101.01,104.33,1168389,0
+ESTC.US,D,20200826,000000,107.84,113.52,106.49,112.98,2469210,0
+ESTC.US,D,20200827,000000,117.53,117.53,109.43,111.16,2499332,0
+ESTC.US,D,20200828,000000,111.39,114.33,109.5,110.39,1161903,0
+ESTC.US,D,20200831,000000,109.88,110.8,106.85,108.58,1051176,0
+ESTC.US,D,20200901,000000,108.93,112.9,108.9149,109.92,1172952,0
+ESTC.US,D,20200902,000000,110.97,110.97,104.21,106.39,1429275,0
+ESTC.US,D,20200903,000000,104.71,104.71,100.24,101.92,1130110,0
+ESTC.US,D,20200904,000000,101.23,103.27,94.03,100.14,1321140,0
+ESTC.US,D,20200908,000000,96,103.39,96,99.78,1038935,0
+ESTC.US,D,20200909,000000,101.17,103.94,98.93,102.06,839427,0
+ESTC.US,D,20200910,000000,102.82,105.04,101.47,101.88,752844,0
+ESTC.US,D,20200911,000000,103.25,105.51,100.11,100.79,866708,0
+ESTC.US,D,20200914,000000,102.24,104.895,102.09,102.67,999640,0
+ESTC.US,D,20200915,000000,103.89,104.7,101.72,103.76,776869,0
+ESTC.US,D,20200916,000000,104.85,107.26,104.17,106.1,1472761,0
+ESTC.US,D,20200917,000000,103.99,103.99,100.48,102.29,996535,0
+ESTC.US,D,20200918,000000,102.8,103.39,99.88,103.2,2696774,0
+ESTC.US,D,20200921,000000,101.5,108.73,100.9376,108.45,1216522,0
+ESTC.US,D,20200922,000000,108.46,109.08,105.16,108.28,1058110,0
+ESTC.US,D,20200923,000000,107.36,109.7,105,105.28,1450706,0
+ESTC.US,D,20200924,000000,105.09,105.45,101.88,104.71,581762,0
+ESTC.US,D,20200925,000000,101.6,106.92,101.6,106.39,886888,0
+ESTC.US,D,20200928,000000,108,110.13,107.4,108.76,840942,0
+ESTC.US,D,20200929,000000,108.79,109.465,107.01,108.47,1423991,0
+ESTC.US,D,20200930,000000,108.16,109.87,106.5101,107.89,704664,0
+ESTC.US,D,20201001,000000,109.9,113.3571,109.63,111.83,948665,0
+ESTC.US,D,20201002,000000,108.41,112.9435,107.5,110.86,551406,0
+ESTC.US,D,20201005,000000,111.95,114.05,110.63,113.52,522026,0
+ESTC.US,D,20201006,000000,116.24,119.33,114.7,115.95,1125000,0
+ESTC.US,D,20201007,000000,118.03,121.04,116.79,119.06,914652,0
+ESTC.US,D,20201008,000000,120.47,121.93,118.19,119.24,474681,0
+ESTC.US,D,20201009,000000,120.04,122.71,119.63,122.3,749994,0
+ESTC.US,D,20201012,000000,123.67,127.9,121.01,125,1265238,0
+ESTC.US,D,20201013,000000,125.19,126.96,124.25,125.66,1122172,0
+ESTC.US,D,20201014,000000,127.08,127.49,123.62,124.14,910156,0
+ESTC.US,D,20201015,000000,120.06,123,118.165,120.14,1295747,0
+ESTC.US,D,20201016,000000,122.6,123.97,119.45,120.48,690124,0
+ESTC.US,D,20201019,000000,122.05,124.21,119.11,119.3,458457,0
+ESTC.US,D,20201020,000000,119.76,121.07,117.05,117.18,612494,0
+ESTC.US,D,20201021,000000,117.99,118.7423,113.9001,114.25,459425,0
+ESTC.US,D,20201022,000000,115.03,115.42,108.95,109.49,892359,0
+ESTC.US,D,20201023,000000,109.26,109.59,106.76,109,579394,0
+ESTC.US,D,20201026,000000,108.12,109.37,103.38,106.45,1837491,0
+ESTC.US,D,20201027,000000,107.63,109.5699,107.28,107.9,1028783,0
+ESTC.US,D,20201028,000000,106.4,107,104.24,106.04,959282,0
+ESTC.US,D,20201029,000000,107.45,108.695,104.2901,105.25,541470,0
+ESTC.US,D,20201030,000000,104.25,105.19,100.5,101.41,882481,0
+ESTC.US,D,20201102,000000,101.82,103.93,97.48,99.24,973763,0
+ESTC.US,D,20201103,000000,100,101.7,99.31,99.98,791713,0
+ESTC.US,D,20201104,000000,104.18,109.93,104.18,107.99,989874,0
+ESTC.US,D,20201105,000000,111.86,114.36,109.95,114.24,848428,0
+ESTC.US,D,20201106,000000,113.94,114.49,110.23,112.5,440706,0
+ESTC.US,D,20201109,000000,108,112.27,104.72,104.93,812342,0
+ESTC.US,D,20201110,000000,103.57,104.26,98.15,101.65,817970,0
+ESTC.US,D,20201111,000000,103.11,105.36,100.64,101,1347654,0
+ESTC.US,D,20201112,000000,102.6,104.59,100.61,101.31,987397,0
+ESTC.US,D,20201113,000000,101.81,103.94,100.72,102.28,749695,0
+ESTC.US,D,20201116,000000,102.05,102.31,100.13,101.65,684677,0
+ESTC.US,D,20201117,000000,103.12,105.295,102.0682,103.49,655423,0
+ESTC.US,D,20201118,000000,103.85,104.96,101.46,104.24,528657,0
+ESTC.US,D,20201119,000000,104.88,110.97,103.55,108.24,512156,0
+ESTC.US,D,20201120,000000,108.2,113.08,107.91,112.96,609816,0
+ESTC.US,D,20201123,000000,113.26,116.18,112.02,116.14,823305,0
+ESTC.US,D,20201124,000000,116.1,117.33,114.2991,115.74,676479,0
+ESTC.US,D,20201125,000000,116.41,119.75,114.58,119.18,655292,0
+ESTC.US,D,20201127,000000,118.68,122.15,118.68,119.41,490526,0
+ESTC.US,D,20201130,000000,120.8,124.21,118.13,123.8,1075384,0
+ESTC.US,D,20201201,000000,123.84,123.84,119.12,120.8,1557194,0
+ESTC.US,D,20201202,000000,119,120.7973,114.5,119.9,1263700,0
+ESTC.US,D,20201203,000000,130.55,143,130.55,135,2499596,0
+ESTC.US,D,20201204,000000,136.68,144.08,135.2096,143.28,1924997,0
+ESTC.US,D,20201207,000000,139.98,141.7,138.11,141.47,1642987,0
+ESTC.US,D,20201208,000000,141.91,146.4061,141.67,145.83,908766,0
+ESTC.US,D,20201209,000000,146.95,147,136.43,138.29,1148972,0
+ESTC.US,D,20201210,000000,136,142.375,135.72,142.07,992886,0
+ESTC.US,D,20201211,000000,143.21,143.21,139.33,141.48,918153,0
+ESTC.US,D,20201214,000000,142.07,143.23,139.18,139.5,805722,0
+ESTC.US,D,20201215,000000,140,141.0636,136.525,137.68,718789,0
+ESTC.US,D,20201216,000000,138.95,143.83,137.3117,143.49,781761,0
+ESTC.US,D,20201217,000000,144.94,149.16,144.04,147.53,940940,0
+ESTC.US,D,20201218,000000,148,153.88,147.82,153.55,1722980,0
+ESTC.US,D,20201221,000000,151.81,157.12,150.2,156.21,800257,0
+ESTC.US,D,20201222,000000,155.8,159.46,154.81,159.08,785642,0
+ESTC.US,D,20201223,000000,159,159.95,154.03,157.03,446335,0
+ESTC.US,D,20201224,000000,157,159.8999,155.48,155.99,206998,0
+ESTC.US,D,20201228,000000,159.13,159.13,152.29,152.3,1650000,0
+ESTC.US,D,20201229,000000,152.05,152.98,143.96,147.87,856182,0
+ESTC.US,D,20201230,000000,149.27,150.05,147.75,148.22,649689,0
+ESTC.US,D,20201231,000000,149.22,149.25,144.26,146.13,456499,0
+ESTC.US,D,20210104,000000,146.99,147.34,136.09,141.46,1318616,0
+ESTC.US,D,20210105,000000,140.59,145.735,140.11,145.37,623252,0
+ESTC.US,D,20210106,000000,139.6,145.14,138.41,142.01,1053913,0
+ESTC.US,D,20210107,000000,144.45,150.48,144,150.44,664319,0
+ESTC.US,D,20210108,000000,151.81,155.44,150.95,152.15,764409,0
+ESTC.US,D,20210111,000000,149.2,152.86,147.44,149.88,405085,0
+ESTC.US,D,20210112,000000,152.7,152.89,148.28,150.79,421122,0
+ESTC.US,D,20210113,000000,150.79,152.1608,148.69,150.14,567100,0
+ESTC.US,D,20210114,000000,152.01,154.49,150.42,153.5,1178150,0
+ESTC.US,D,20210115,000000,162.27,170.61,159.534,163.01,1501231,0
+ESTC.US,D,20210119,000000,165.14,170.26,165.14,169.65,671962,0
+ESTC.US,D,20210120,000000,172.15,176.49,168.545,168.58,684048,0
+ESTC.US,D,20210121,000000,170,174.37,166.7301,171.29,744219,0
+ESTC.US,D,20210122,000000,170.69,171.7299,168,169.08,536281,0
+ESTC.US,D,20210125,000000,171.65,172.8648,157.58,164.6,523153,0
+ESTC.US,D,20210126,000000,163.39,165.51,157.2,157.39,499776,0
+ESTC.US,D,20210127,000000,152.05,158.24,147.02,149.39,965457,0
+ESTC.US,D,20210128,000000,151.35,155.58,147.63,153.38,698441,0
+ESTC.US,D,20210129,000000,153.09,154.28,148,151.96,534081,0
+ESTC.US,D,20210201,000000,153.46,155.88,150.72,151.55,842070,0
+ESTC.US,D,20210202,000000,154.6,162.6,154.26,162.05,1257853,0
+ESTC.US,D,20210203,000000,164.49,164.67,159.01,160.64,655920,0
+ESTC.US,D,20210204,000000,161.21,164.1538,159.16,163.98,1169992,0
+ESTC.US,D,20210205,000000,165,167.46,163.41,166.83,508893,0
+ESTC.US,D,20210208,000000,168.95,172.54,164.12,165,895180,0
+ESTC.US,D,20210209,000000,164.99,166.65,161.66,166.43,445278,0
+ESTC.US,D,20210210,000000,167.73,169.28,159.6,160.66,683792,0
+ESTC.US,D,20210211,000000,167.99,168.62,163.71,165.09,770143,0
+ESTC.US,D,20210212,000000,164.05,167.17,161.66,166.9,440128,0
+ESTC.US,D,20210216,000000,168.8,170,164.1,165.51,556293,0
+ESTC.US,D,20210217,000000,163.01,163.01,157.675,160.25,481283,0
+ESTC.US,D,20210218,000000,157.94,159.06,153.695,158.74,1138686,0
+ESTC.US,D,20210219,000000,164.4,166,160.16,162.62,748175,0
+ESTC.US,D,20210222,000000,160.15,163.61,154.34,155.46,978264,0
+ESTC.US,D,20210223,000000,150.83,153.78,142,153.02,1264358,0
+ESTC.US,D,20210224,000000,153.12,158.78,149.48,156.7,1216172,0
+ESTC.US,D,20210225,000000,147.37,151.1097,129.2,131.56,4444280,0
+ESTC.US,D,20210226,000000,136.01,138.51,130.14,134.39,1899257,0
+ESTC.US,D,20210301,000000,136.4,145.97,136.4,144.85,1896032,0
+ESTC.US,D,20210302,000000,145.9,145.9,140.29,142.42,1273175,0
+ESTC.US,D,20210303,000000,141.25,142.49,128.6412,131.62,1543507,0
+ESTC.US,D,20210304,000000,130.285,132.23,119.91,122.95,1632261,0
+ESTC.US,D,20210305,000000,124.32,124.79,114.14,123.55,2645443,0
+ESTC.US,D,20210308,000000,122.68,123.7,110.93,111.2,2350616,0
+ESTC.US,D,20210309,000000,115.81,120,112.69,114.44,2333060,0
+ESTC.US,D,20210310,000000,118.01,119,110.8,112.24,1091049,0
+ESTC.US,D,20210311,000000,116.81,119.07,114.48,118.67,1777378,0
+ESTC.US,D,20210312,000000,118.3,118.3,113.1975,116.28,662436,0
+ESTC.US,D,20210315,000000,115.9,118.01,114.52,117.97,714863,0
+ESTC.US,D,20210316,000000,120.65,122.47,115.77,118.15,1259854,0
+ESTC.US,D,20210317,000000,114.86,118.32,112.44,116.29,1097327,0
+ESTC.US,D,20210318,000000,113.73,114.69,110.07,111.74,967346,0
+ESTC.US,D,20210319,000000,111.2,114.62,109.5501,111.59,869593,0
+ESTC.US,D,20210322,000000,113.93,117.72,113.2909,116.74,962311,0
+ESTC.US,D,20210323,000000,117.37,118.93,114.64,115.42,1064807,0
+ESTC.US,D,20210324,000000,115.42,116.32,111,111.22,1012705,0
+ESTC.US,D,20210325,000000,108.4,113.79,104.5,111.77,1190311,0
+ESTC.US,D,20210326,000000,111.3,113.1303,106.72,110.93,763521,0
+ESTC.US,D,20210329,000000,110.28,110.5298,104.995,105.98,1442097,0
+ESTC.US,D,20210330,000000,104.61,107.25,102.32,106.14,1932666,0
+ESTC.US,D,20210331,000000,108.48,113.6,107.43,111.2,1054197,0
+ESTC.US,D,20210401,000000,114.77,117.26,113.56,114.53,1038278,0
+ESTC.US,D,20210405,000000,117.66,117.66,111.89,113.25,802316,0
+ESTC.US,D,20210406,000000,112.36,122.045,111.5,121.31,1959197,0
+ESTC.US,D,20210407,000000,120.29,123.4,118.2865,121.75,1202464,0
+ESTC.US,D,20210408,000000,123.88,126.41,122.775,126.22,1228785,0
+ESTC.US,D,20210409,000000,125.29,125.29,122.04,123.62,657215,0
+ESTC.US,D,20210412,000000,121.48,125.45,121.48,123.98,396427,0
+ESTC.US,D,20210413,000000,125.64,132.61,125.64,131.93,1179668,0
+ESTC.US,D,20210414,000000,132.35,136.14,129.75,131.98,1540105,0
+ESTC.US,D,20210415,000000,133.34,136.97,133.34,134.46,812924,0
+ESTC.US,D,20210416,000000,133.84,133.85,128.37,128.45,712296,0
+ESTC.US,D,20210419,000000,126.8,129.42,122.06,123.14,694973,0
+ESTC.US,D,20210420,000000,124.26,124.985,119.2,120.39,521086,0
+ESTC.US,D,20210421,000000,120.32,123.97,119.77,123.9,523647,0
+ESTC.US,D,20210422,000000,124.21,127.38,123.45,124.42,329765,0
+ESTC.US,D,20210423,000000,125.48,127.54,124.49,125.03,419238,0
+ESTC.US,D,20210426,000000,125.74,129.44,124.56,129.05,699974,0
+ESTC.US,D,20210427,000000,128.61,129.49,125.26,126.18,543901,0
+ESTC.US,D,20210428,000000,124.91,129.06,124.135,126.84,443784,0
+ESTC.US,D,20210429,000000,126.96,126.975,120.595,123.63,683896,0
+ESTC.US,D,20210430,000000,122.68,125.34,119.6201,120.62,1253091,0
+ESTC.US,D,20210503,000000,121.24,121.89,113.9,114.25,1115599,0
+ESTC.US,D,20210504,000000,113.12,113.47,106.68,110.58,2163500,0
+ESTC.US,D,20210505,000000,113.29,113.29,109.31,110.65,797388,0
+ESTC.US,D,20210506,000000,109.23,109.48,102.53,106.49,1783202,0
+ESTC.US,D,20210507,000000,109.01,111.88,107.64,108.18,985196,0
+ESTC.US,D,20210510,000000,105.95,106.47,102.82,103.13,1490795,0
+ESTC.US,D,20210511,000000,99.06,108.1,97.89,106.69,1126444,0
+ESTC.US,D,20210512,000000,103.81,108.41,102.55,105.85,1253922,0
+ESTC.US,D,20210513,000000,108.18,109.54,102.06,103,1380863,0
+ESTC.US,D,20210514,000000,104.73,110.35,103.39,109.63,1141757,0
+ESTC.US,D,20210517,000000,108.37,110.25,105.77,108.61,556852,0
+ESTC.US,D,20210518,000000,108.54,112.5164,108,108.95,896095,0
+ESTC.US,D,20210519,000000,106.25,109.59,105.36,108.12,1144264,0
+ESTC.US,D,20210520,000000,110.69,115.38,109.17,112.79,1093881,0
+ESTC.US,D,20210521,000000,114.98,116.97,113.38,113.48,727553,0
+ESTC.US,D,20210524,000000,114.97,118.65,114.36,117.23,747840,0
+ESTC.US,D,20210525,000000,117.39,118.96,115.92,116.29,1820830,0
+ESTC.US,D,20210526,000000,119.12,121.49,117.35,117.99,892096,0
+ESTC.US,D,20210527,000000,117.03,119.65,113.67,118.57,816272,0
+ESTC.US,D,20210528,000000,119.32,120.51,117.97,118.21,559565,0
+ESTC.US,D,20210601,000000,118.57,121.33,115.47,118.41,780838,0
+ESTC.US,D,20210602,000000,117.84,118.98,115.835,118.02,1875675,0
+ESTC.US,D,20210603,000000,129.55,130.02,123.75,129.84,3767481,0
+ESTC.US,D,20210604,000000,130.89,134.83,129.8477,130.87,1506023,0
+ESTC.US,D,20210607,000000,128.52,133.74,127.095,132.57,1313251,0
+ESTC.US,D,20210608,000000,133.13,135.8,132.76,133.82,1116047,0
+ESTC.US,D,20210609,000000,134.33,135.71,131.23,131.48,846159,0
+ESTC.US,D,20210610,000000,131.57,135.295,131.1,135.09,614221,0
+ESTC.US,D,20210611,000000,133.95,137.14,133.45,136.67,586562,0
+ESTC.US,D,20210614,000000,137.46,139.88,136.7,137.16,795384,0
+ESTC.US,D,20210615,000000,136.93,137.85,133.66,134.68,667005,0
+ESTC.US,D,20210616,000000,135.06,138.9,134.24,137.79,908523,0
+ESTC.US,D,20210617,000000,136.52,144.2,136.29,142.71,947735,0
+ESTC.US,D,20210618,000000,142.95,146.52,141,143.97,710060,0
+ESTC.US,D,20210621,000000,144.31,146.22,140.6507,145.3,563965,0
+ESTC.US,D,20210622,000000,144.36,148.6846,144.36,147.27,480974,0
+ESTC.US,D,20210623,000000,147.09,149.3,146.21,147,463121,0
+ESTC.US,D,20210624,000000,147.34,148.97,146.22,146.64,630109,0
+ESTC.US,D,20210625,000000,147.5,148.8,144.88,148.79,1041771,0
+ESTC.US,D,20210628,000000,150,151.1664,148.11,148.7,613839,0
+ESTC.US,D,20210629,000000,147.15,149.77,146.37,148.94,581700,0
+ESTC.US,D,20210630,000000,148.76,148.93,145.49,145.76,527816,0
+ESTC.US,D,20210701,000000,145.69,148.4811,143.22,146.08,598761,0
+ESTC.US,D,20210702,000000,146.73,148.41,146.23,146.61,306366,0
+ESTC.US,D,20210706,000000,147.67,151.27,146.82,148.96,629764,0
+ESTC.US,D,20210707,000000,151.02,153.12,147.21,149.2,373164,0
+ESTC.US,D,20210708,000000,145.64,149.21,144.21,147.42,404966,0
+ESTC.US,D,20210709,000000,147.06,150.36,146.81,150.34,615434,0
+ESTC.US,D,20210712,000000,152.5,153.4997,146.99,147.82,402644,0
+ESTC.US,D,20210713,000000,149.01,152.255,148.3623,148.94,630055,0
+ESTC.US,D,20210714,000000,149.82,151.11,144.68,144.87,591161,0
+ESTC.US,D,20210715,000000,145,145,135.865,139.2,1591363,0
+ESTC.US,D,20210716,000000,139.53,142.1951,139.05,140.07,469740,0
+ESTC.US,D,20210719,000000,136.71,139.02,134.68,138.84,835726,0
+ESTC.US,D,20210720,000000,140.51,144.56,137.175,142.77,703326,0
+ESTC.US,D,20210721,000000,142.94,145.3,140.25,144.25,480882,0
+ESTC.US,D,20210722,000000,145,146.76,144.19,145.28,430943,0
+ESTC.US,D,20210723,000000,145.28,149.24,144.38,149.07,615384,0
+ESTC.US,D,20210726,000000,149.49,149.85,147.13,147.64,502171,0
+ESTC.US,D,20210727,000000,147.83,147.91,140.24,144.36,474238,0
+ESTC.US,D,20210728,000000,144.02,148.86,143.7149,148.2,426560,0
+ESTC.US,D,20210729,000000,146.99,149.84,146.41,146.79,342456,0
+ESTC.US,D,20210730,000000,144.99,148.98,144.99,148.06,629905,0
+ESTC.US,D,20210802,000000,148.06,149.65,144.1201,146.37,514503,0
+ESTC.US,D,20210803,000000,146.38,148.24,143.93,145.66,300011,0
+ESTC.US,D,20210804,000000,146.68,151.78,145.6,150.06,858442,0
+ESTC.US,D,20210805,000000,152.09,159,151.375,157.76,887114,0
+ESTC.US,D,20210806,000000,156.68,157.9,152.05,155.54,585423,0
+ESTC.US,D,20210809,000000,156.92,158.47,154.83,156.52,1459900,0
+ESTC.US,D,20210810,000000,156.34,157.86,149.88,152.29,506747,0
+ESTC.US,D,20210811,000000,152.31,154.0207,148.4026,151.14,336259,0
+ESTC.US,D,20210812,000000,150.57,154.8,149.9888,153.61,278293,0
+ESTC.US,D,20210813,000000,154.08,156.01,152.725,153.93,416348,0
+ESTC.US,D,20210816,000000,153.5,153.5,147.28,149.33,501422,0
+ESTC.US,D,20210817,000000,148.24,150.06,145.78,148.64,488901,0
+ESTC.US,D,20210818,000000,149.35,155.2,147.97,152.9,788880,0
+ESTC.US,D,20210819,000000,151.9,154.13,150.61,152.44,543931,0
+ESTC.US,D,20210820,000000,153.5,158.1,153.345,155.61,799894,0
+ESTC.US,D,20210823,000000,157.21,159.84,155.68,157.29,935036,0
+ESTC.US,D,20210824,000000,158.3,160.435,157.38,158.6,582360,0
+ESTC.US,D,20210825,000000,158.86,160.44,155.78,157.93,1447523,0
+ESTC.US,D,20210826,000000,158.03,161.58,150.1,153.15,1786219,0
+ESTC.US,D,20210827,000000,153.27,156.71,153.27,155.31,773792,0
+ESTC.US,D,20210830,000000,155.16,159.79,153,159.03,1052641,0
+ESTC.US,D,20210831,000000,159.83,160.5599,156.0823,159.55,755404,0
+ESTC.US,D,20210901,000000,159.28,163.65,158.7589,161.37,673190,0
+ESTC.US,D,20210902,000000,163.36,163.78,160.22,163.71,594688,0
+ESTC.US,D,20210903,000000,164.1,172.9,163.75,171.49,1461972,0
+ESTC.US,D,20210907,000000,171.23,172.5,169.3,170.78,783221,0
+ESTC.US,D,20210908,000000,167.5,167.72,162.07,162.35,1923828,0
+ESTC.US,D,20210909,000000,161.47,164.44,159.56,163.29,602005,0
+ESTC.US,D,20210910,000000,163.55,163.55,159.11,159.66,477196,0
+ESTC.US,D,20210913,000000,159.04,160.76,154.79,158.5,592805,0
+ESTC.US,D,20210914,000000,158.85,162.54,158.65,160.11,415179,0
+ESTC.US,D,20210915,000000,160.85,163.259,158.2,159.99,585072,0
+ESTC.US,D,20210916,000000,159.74,164.41,159.47,164.29,446244,0
+ESTC.US,D,20210917,000000,165,166.64,162.33,164.09,1252802,0
+ESTC.US,D,20210920,000000,159.47,161.7641,157.8501,160.32,486102,0
+ESTC.US,D,20210921,000000,162.62,164.94,161.07,163.18,513508,0
+ESTC.US,D,20210922,000000,162.3,167.29,161.692,166.54,480320,0
+ESTC.US,D,20210923,000000,168.03,168.57,164.36,166.99,467790,0
+ESTC.US,D,20210924,000000,165.74,168.165,163.41,166.34,504469,0
+ESTC.US,D,20210927,000000,164.25,165.68,160.41,163.58,884962,0
+ESTC.US,D,20210928,000000,160,160.5,149.82,151.73,1076248,0
+ESTC.US,D,20210929,000000,153.46,155.83,147.67,147.79,1195067,0
+ESTC.US,D,20210930,000000,148,151.65,147.85,148.99,927711,0
+ESTC.US,D,20211001,000000,150.02,151.93,149.5,151.06,474794,0
+ESTC.US,D,20211004,000000,149.49,149.49,139.455,142.32,1241817,0
+ESTC.US,D,20211005,000000,142.22,145.52,141.61,144.16,648707,0
+ESTC.US,D,20211006,000000,142.4,148.51,142.09,147.53,609524,0
+ESTC.US,D,20211007,000000,150,153.95,149.4,152.3,668913,0
+ESTC.US,D,20211008,000000,152.86,155.42,150.04,155.19,1710785,0
+ESTC.US,D,20211011,000000,154.6,162,152.63,159.28,950067,0
+ESTC.US,D,20211012,000000,161.61,165.2399,159.25,162.57,982065,0
+ESTC.US,D,20211013,000000,164.18,169.5,164.18,168.66,679651,0
+ESTC.US,D,20211014,000000,170.54,177.74,170.2,173.29,1101862,0
+ESTC.US,D,20211015,000000,172.66,175.42,171.02,171.87,677862,0
+ESTC.US,D,20211018,000000,171.01,172.42,169.67,170,594966,0
+ESTC.US,D,20211019,000000,171.92,173.04,169.48,170.98,759190,0
+ESTC.US,D,20211020,000000,172.53,172.53,166.5,168.73,536489,0
+ESTC.US,D,20211021,000000,167.72,170.99,167.25,169.55,517495,0
+ESTC.US,D,20211022,000000,169.26,170.86,166.49,168.9,437347,0
+ESTC.US,D,20211025,000000,170,175.5799,168.61,173.02,1916563,0
+ESTC.US,D,20211026,000000,175,181.99,171.01,171.92,1072094,0
+ESTC.US,D,20211027,000000,171.96,174.14,166.02,168.63,670883,0
+ESTC.US,D,20211028,000000,168.99,171.68,164.66,171.65,634074,0
+ESTC.US,D,20211029,000000,171.27,174.87,170.63,173.51,667525,0
+ESTC.US,D,20211101,000000,175,175.662,172.21,173.83,560477,0
+ESTC.US,D,20211102,000000,173.49,174.21,170.72,171.05,407519,0
+ESTC.US,D,20211103,000000,172,172,167.36,169.42,660702,0
+ESTC.US,D,20211104,000000,170.19,173.395,168.03,171.34,587970,0
+ESTC.US,D,20211105,000000,174.07,174.97,166.28,167.97,619910,0
+ESTC.US,D,20211108,000000,168.52,173.14,168.04,171.67,787002,0
+ESTC.US,D,20211109,000000,173.84,185.1435,173.25,183.71,1474377,0
+ESTC.US,D,20211110,000000,182.01,184.05,172.94,174.09,1236140,0
+ESTC.US,D,20211111,000000,178.17,178.17,173.47,174.75,695961,0
+ESTC.US,D,20211112,000000,175,182.92,175,182.68,927066,0
+ESTC.US,D,20211115,000000,183.87,189.84,180.395,182.47,1377231,0
+ESTC.US,D,20211116,000000,181.31,188.3,181.31,186.78,796686,0
+ESTC.US,D,20211117,000000,186.55,189.41,182.02,182.21,612566,0
+ESTC.US,D,20211118,000000,182.12,185.63,178.905,179.48,512679,0
+ESTC.US,D,20211119,000000,175.24,182.5,174.02,175.22,617391,0
+ESTC.US,D,20211122,000000,175.57,177.16,154.62,160.11,1780257,0
+ESTC.US,D,20211123,000000,156.98,161.23,151.11,153.82,1609116,0
+ESTC.US,D,20211124,000000,151.51,157.37,147.63,156.75,1849824,0
+ESTC.US,D,20211126,000000,156.37,159.7,152.51,153.82,421490,0
+ESTC.US,D,20211129,000000,157.18,161.59,153.55,159.39,1833116,0
+ESTC.US,D,20211130,000000,158.7,162.46,153.42,155.46,1056563,0
+ESTC.US,D,20211201,000000,157.22,159.32,138.74,139.13,2366497,0
+ESTC.US,D,20211202,000000,121.46,126,112.33,118.28,6565314,0
+ESTC.US,D,20211203,000000,118.57,118.812,108.37,112.67,3301988,0
+ESTC.US,D,20211206,000000,109.76,112.13,106.02,110.55,2555440,0
+ESTC.US,D,20211207,000000,116.97,120,115.39,116.44,1653286,0
+ESTC.US,D,20211208,000000,121.31,130.46,117.58,128.31,3098930,0
+ESTC.US,D,20211209,000000,127.38,130.68,120.11,122.36,2013783,0
+ESTC.US,D,20211210,000000,123.41,126.79,116.2,117.06,1269364,0
+ESTC.US,D,20211213,000000,116.29,120,112.84,116.85,876208,0
+ESTC.US,D,20211214,000000,113.47,114.89,110.11,113.79,1125004,0
+ESTC.US,D,20211215,000000,114.59,118.86,111.94,118.37,1178774,0
+ESTC.US,D,20211216,000000,119.66,123.5,112.738,114.28,2110732,0
+ESTC.US,D,20211217,000000,111.1,118.89,110,117.66,1862507,0
+ESTC.US,D,20211220,000000,114.57,120.36,112.31,115.64,1009693,0
+ESTC.US,D,20211221,000000,116.87,123.23,116.34,122.56,946681,0
+ESTC.US,D,20211222,000000,121.8,124,118.91,122.25,854195,0
+ESTC.US,D,20211223,000000,123.16,125.99,120.63,123.98,694116,0
+ESTC.US,D,20211227,000000,125.63,127.3,123.445,124.25,666628,0
+ESTC.US,D,20211228,000000,125.23,125.87,122.255,122.34,668126,0
+ESTC.US,D,20211229,000000,121.79,123.01,119.65,122.01,565712,0
+ESTC.US,D,20211230,000000,122.53,126.45,121.21,124.78,914258,0
+ESTC.US,D,20211231,000000,124.98,126.89,122.38,123.09,834248,0
+ESTC.US,D,20220103,000000,122.83,124.25,116.8,119.57,1161133,0
+ESTC.US,D,20220104,000000,118.43,119.29,110.12,116.27,1215983,0
+ESTC.US,D,20220105,000000,113.33,114.95,106.71,108.42,1373275,0
+ESTC.US,D,20220106,000000,104.03,110.78,103.03,108.79,1106267,0
+ESTC.US,D,20220107,000000,108.25,113.89,106.37,108.22,1002315,0
+ESTC.US,D,20220110,000000,105.5,112.56,103.42,112.01,1400120,0
+ESTC.US,D,20220111,000000,112.01,115.81,109.34,114.1,1027087,0
+ESTC.US,D,20220112,000000,115.03,118.23,110.43,111.04,886125,0
+ESTC.US,D,20220113,000000,101.83,105.55,97.6,97.87,5026307,0
+ESTC.US,D,20220114,000000,96.625,100.39,93.66,94.54,2800696,0
+ESTC.US,D,20220118,000000,92.1,94.7,89.95,90.13,3600057,0
+ESTC.US,D,20220119,000000,90.69,93.38,88.42,89.23,2545984,0
+ESTC.US,D,20220120,000000,89.99,93.15,85.5112,86.05,2595357,0
+ESTC.US,D,20220121,000000,85.31,87.59,81.5301,82.13,2603601,0
+ESTC.US,D,20220124,000000,80.22,88.23,75.78,87.99,5010467,0
+ESTC.US,D,20220125,000000,87.16,87.27,81.335,82.52,1372538,0
+ESTC.US,D,20220126,000000,86.135,87.56,81.34,82.38,1848696,0
+ESTC.US,D,20220127,000000,84.77,86.98,80.73,81.61,1677527,0
+ESTC.US,D,20220128,000000,82.36,86.73,79.56,86.67,2132426,0
+ESTC.US,D,20220131,000000,87.52,93.5,87.52,93.25,2131792,0
+ESTC.US,D,20220201,000000,94.3,95.44,91.235,94.39,1245097,0
+ESTC.US,D,20220202,000000,94.39,95.12,87.72,88.74,1575028,0
+ESTC.US,D,20220203,000000,85.44,88.49,84.3901,85.11,1074065,0
+ESTC.US,D,20220204,000000,86.31,90.45,85.11,89.23,860967,0
+ESTC.US,D,20220207,000000,88.69,95.04,88.53,89.92,670494,0
+ESTC.US,D,20220208,000000,88.02,92.21,87.38,91.75,771232,0
+ESTC.US,D,20220209,000000,93.09,94.98,91.21,94.85,753444,0
+ESTC.US,D,20220210,000000,94.36,97.61,92.42,95.52,1814492,0
+ESTC.US,D,20220211,000000,95.29,98.75,90.03,91.01,1034872,0
+ESTC.US,D,20220214,000000,89.94,93.47,89.42,90.25,1214100,0
+ESTC.US,D,20220215,000000,92.07,93.36,90,92.88,691900,0
+ESTC.US,D,20220216,000000,92.08,92.34,89,91.52,869930,0
+ESTC.US,D,20220217,000000,90.38,91.49,82.44,83.19,1548552,0
+ESTC.US,D,20220218,000000,83.68,83.86,79.8178,80.99,980209,0
+ESTC.US,D,20220222,000000,79.34,82.3,77.82,79.43,1082428,0
+ESTC.US,D,20220223,000000,79.92,81.04,75.56,76.17,970307,0
+ESTC.US,D,20220224,000000,72.29,85.55,72.2,85.22,1909856,0
+ESTC.US,D,20220225,000000,84.7,86.09,80.95,85.41,879394,0
+ESTC.US,D,20220228,000000,86.21,89.33,84.77,86.65,1456337,0
+ESTC.US,D,20220301,000000,86.91,90.105,84.94,85.84,861312,0
+ESTC.US,D,20220302,000000,85.71,86.87,81.58,85.46,1315481,0
+ESTC.US,D,20220303,000000,85.11,85.68,79.87,80.75,2092555,0
+ESTC.US,D,20220304,000000,84.6,89.25,79.05,79.65,3467238,0
+ESTC.US,D,20220307,000000,81.74,83.6,74.86,76.22,1488299,0
+ESTC.US,D,20220308,000000,75.33,79.7,73.5691,75.85,1009856,0
+ESTC.US,D,20220309,000000,77.79,82.64,77.79,82.05,1044197,0
+ESTC.US,D,20220310,000000,79.82,81.07,77.71,79.72,961391,0
+ESTC.US,D,20220311,000000,80.08,80.94,71.8,72.02,1862709,0
+ESTC.US,D,20220314,000000,71.59,73.64,66.39,67.07,1953290,0
+ESTC.US,D,20220315,000000,66.77,71.9,66.43,70.07,1895939,0
+ESTC.US,D,20220316,000000,72.25,79.12,72.25,77.36,2297116,0
+ESTC.US,D,20220317,000000,76.2,83,76,82.72,1674002,0
+ESTC.US,D,20220318,000000,82.25,86.165,82.25,85.8,1516705,0
+ESTC.US,D,20220321,000000,85.85,89.525,84.14,86.21,1821690,0
+ESTC.US,D,20220322,000000,85.58,94.55,85.58,93.36,1574385,0
+ESTC.US,D,20220323,000000,91.2,95.48,88.32,92.49,1190588,0
+ESTC.US,D,20220324,000000,92.67,94.343,89.61,92.54,991262,0
+ESTC.US,D,20220325,000000,93.55,93.55,86.56,88.82,830013,0
+ESTC.US,D,20220328,000000,89.22,90.87,87.01,89.8,1042890,0
+ESTC.US,D,20220329,000000,92.06,94.13,90.32,93.66,1818136,0
+ESTC.US,D,20220330,000000,92.88,93.45,89.68,90.54,879960,0
+ESTC.US,D,20220331,000000,90.99,90.99,86.4,88.95,876573,0
+ESTC.US,D,20220401,000000,89.09,92.31,88.95,92.26,1009444,0
+ESTC.US,D,20220404,000000,93.39,96.12,92.43,96.03,942806,0
+ESTC.US,D,20220405,000000,95.02,95.1384,87.67,90.64,1226703,0
+ESTC.US,D,20220406,000000,88.67,89.22,85.6,87.49,1210712,0
+ESTC.US,D,20220407,000000,86.98,91.03,86.9,90.5,991864,0
+ESTC.US,D,20220408,000000,88.92,90.54,87.07,88,869662,0
+ESTC.US,D,20220411,000000,86.54,91.74,84.2,89.64,1716906,0
+ESTC.US,D,20220412,000000,91.3,94.46,86.97,87.47,1147268,0
+ESTC.US,D,20220413,000000,86.67,94.11,85.99,94.01,995558,0
+ESTC.US,D,20220414,000000,93.33,93.33,89.65,90,1186754,0
+ESTC.US,D,20220418,000000,89.01,89.66,85.86,89.19,875806,0
+ESTC.US,D,20220419,000000,89.7,95.67,88.4,93.55,975731,0
+ESTC.US,D,20220420,000000,93.6,93.8175,88.22,88.38,1048458,0
+ESTC.US,D,20220421,000000,89.87,92.29,82.32,82.73,1003212,0
+ESTC.US,D,20220422,000000,83.38,85.3,78.96,79.5,1182958,0
+ESTC.US,D,20220425,000000,80.08,83.69,79.02,83.23,1155602,0
+ESTC.US,D,20220426,000000,82.91,83.58,78.98,79.09,768151,0
+ESTC.US,D,20220427,000000,78.88,81.1699,77.31,78.58,485287,0
+ESTC.US,D,20220428,000000,79.68,81.64,77,81.07,968079,0
+ESTC.US,D,20220429,000000,80.98,82.94,75.95,76.14,909698,0
+ESTC.US,D,20220502,000000,75.7,77.75,74.37,77.37,1319330,0
+ESTC.US,D,20220503,000000,76.68,78.46,72.86,73.63,1552557,0
+ESTC.US,D,20220504,000000,74.09,75.59,68.81,75.18,3096475,0
+ESTC.US,D,20220505,000000,73.65,74.2,66.14,67.91,2362442,0
+ESTC.US,D,20220506,000000,66.98,67.47,62.3,65.18,2135876,0
+ESTC.US,D,20220509,000000,63.45,65,56.9,57.36,2922415,0
+ESTC.US,D,20220510,000000,60.94,60.95,55.32,57.5,1832079,0
+ESTC.US,D,20220511,000000,56.44,58.42,52.9201,53.01,1578857,0
+ESTC.US,D,20220512,000000,52.36,57.1,50.74,55.53,2452374,0
+ESTC.US,D,20220513,000000,57.49,64.44,57.49,63.92,2521817,0
+ESTC.US,D,20220516,000000,62.46,64.08,57.65,58.28,1380484,0
+ESTC.US,D,20220517,000000,60.08,61.74,55.52,58.9,918629,0
+ESTC.US,D,20220518,000000,57.87,59.23,55.52,56.43,642367,0
+ESTC.US,D,20220519,000000,56.35,62.055,56.34,59.87,1712379,0
+ESTC.US,D,20220520,000000,60.98,62.14,57.28,60,1210336,0
+ESTC.US,D,20220523,000000,59.35,61.2,57.81,59.47,843961,0
+ESTC.US,D,20220524,000000,58.23,58.46,54.56,57.1,1222327,0
+ESTC.US,D,20220525,000000,56.97,59.24,56.26,58.95,1077266,0
+ESTC.US,D,20220526,000000,57.9,60.81,57.805,60.01,1183305,0
+ESTC.US,D,20220527,000000,60.97,64.68,60.97,64.65,1299361,0
+ESTC.US,D,20220531,000000,64.66,65.26,59.5101,61.65,1628142,0
+ESTC.US,D,20220601,000000,62.43,65.4,60.97,61.94,1937572,0
+ESTC.US,D,20220602,000000,66.06,73.76,64.535,73.62,3070778,0
+ESTC.US,D,20220603,000000,71.62,74.48,69.66,71.06,1477845,0
+ESTC.US,D,20220606,000000,72.41,74.98,70.61,74.1,1670749,0
+ESTC.US,D,20220607,000000,73.49,77.98,72.74,77.81,2213388,0
+ESTC.US,D,20220608,000000,77.81,79.98,76.92,78.3,1984439,0
+ESTC.US,D,20220609,000000,76.5,77.65,73.33,76,1565862,0
+ESTC.US,D,20220610,000000,73.72,74.42,69.37,70.45,1318115,0
+ESTC.US,D,20220613,000000,68.1,68.91,63,63.96,1348695,0
+ESTC.US,D,20220614,000000,64.11,65.56,61.9,62.93,2281611,0
+ESTC.US,D,20220615,000000,64.94,67.13,63.71,65.84,1374000,0
+ESTC.US,D,20220616,000000,63.18,64.31,60.4596,61.62,1006823,0
+ESTC.US,D,20220617,000000,62.04,66.53,62.04,65.26,1685900,0
+ESTC.US,D,20220621,000000,65.91,68.75,65.36,67.92,1047564,0
+ESTC.US,D,20220622,000000,66.34,70.95,66.34,69.25,1965845,0
+ESTC.US,D,20220623,000000,70.13,72.8,68.97,72.34,1853595,0
+ESTC.US,D,20220624,000000,73.49,77.91,73.2898,77.58,2181159,0
+ESTC.US,D,20220627,000000,76.77,77.88,73.39,74.09,2482087,0
+ESTC.US,D,20220628,000000,74.27,75.9,70.155,71.57,1738183,0
+ESTC.US,D,20220629,000000,71,72.99,69.15,72.65,788955,0
+ESTC.US,D,20220630,000000,71.42,71.42,66.07,67.67,2050675,0
+ESTC.US,D,20220701,000000,68.47,71.9,67.05,71.21,1146487,0
+ESTC.US,D,20220705,000000,70.56,76.61,69.5,75.59,1280890,0
+ESTC.US,D,20220706,000000,75.79,77.45,73.97,75.49,1074524,0
+ESTC.US,D,20220707,000000,77.03,79.93,75.5,79.52,1038599,0
+ESTC.US,D,20220708,000000,78,81.585,76.86,78.89,955826,0
+ESTC.US,D,20220711,000000,77.58,78.09,74.2,75.94,490055,0
+ESTC.US,D,20220712,000000,76.43,78.44,69.44,69.48,1565664,0
+ESTC.US,D,20220713,000000,67.35,72.46,66.66,71.16,929252,0
+ESTC.US,D,20220714,000000,70.67,70.67,67.55,70,763372,0
+ESTC.US,D,20220715,000000,71.15,72.62,69.5,72.06,765932,0
+ESTC.US,D,20220718,000000,73.82,75.94,72.17,72.71,883286,0
+ESTC.US,D,20220719,000000,75.02,75.43,72.34,75.02,606272,0
+ESTC.US,D,20220720,000000,76.59,81.85,76.51,80.45,1333233,0
+ESTC.US,D,20220721,000000,79.94,81.31,78.28,80.88,716357,0
+ESTC.US,D,20220722,000000,81.22,82.91,75.74,76.38,582307,0
+ESTC.US,D,20220725,000000,75.88,76.16,73.965,76.13,729356,0
+ESTC.US,D,20220726,000000,75.66,75.8615,71.98,73.26,918735,0
+ESTC.US,D,20220727,000000,75.8,78.36,74.91,77.59,606761,0
+ESTC.US,D,20220728,000000,76.72,79.73,75.31,79.09,682251,0
+ESTC.US,D,20220729,000000,79.09,80.84,77.21,79.89,643726,0
+ESTC.US,D,20220801,000000,78.64,82.57,77,80.75,1158326,0
+ESTC.US,D,20220802,000000,79,82.84,79,81.89,563460,0
+ESTC.US,D,20220803,000000,83,88.505,82.91,86.73,846646,0
+ESTC.US,D,20220804,000000,86,86.95,82.72,86.79,957042,0
+ESTC.US,D,20220805,000000,85.62,87.98,84.805,86.63,874086,0
+ESTC.US,D,20220808,000000,87.01,90.64,86.63,87.8,600213,0
+ESTC.US,D,20220809,000000,86.6,86.6,81.25,82.95,1560623,0
+ESTC.US,D,20220810,000000,88,89.42,86.51,88.22,1189099,0
+ESTC.US,D,20220811,000000,88.52,88.89,82.66,83.27,1237627,0
+ESTC.US,D,20220812,000000,84.25,85.1108,82.62,83.78,636814,0
+ESTC.US,D,20220815,000000,83.18,85.67,82.69,84.94,445588,0
+ESTC.US,D,20220816,000000,84.33,84.735,81,84,592741,0
+ESTC.US,D,20220817,000000,82.06,82.26,79.68,80.6,646285,0
+ESTC.US,D,20220818,000000,80.73,81.15,79.14,80.87,656419,0
+ESTC.US,D,20220819,000000,79.81,80.65,76.39,79.97,1651935,0
+ESTC.US,D,20220822,000000,78.01,80.33,76.67,79.96,1302369,0
+ESTC.US,D,20220823,000000,79.58,82.3099,79.2,80.75,1191604,0
+ESTC.US,D,20220824,000000,82.32,84.48,81.48,83.12,1111042,0
+ESTC.US,D,20220825,000000,85.48,85.48,82.66,84.98,1750581,0
+ESTC.US,D,20220826,000000,80.5,85.5,79.8,82.96,2844140,0
+ESTC.US,D,20220829,000000,81.02,87.18,81.02,84.44,1372246,0
+ESTC.US,D,20220830,000000,85.69,87.29,81.98,84.72,1355006,0
+ESTC.US,D,20220831,000000,86.09,88.6,83.26,83.91,1613661,0
+ESTC.US,D,20220901,000000,81.81,82.35,78.1,81.4,2246067,0
+ESTC.US,D,20220902,000000,83.17,84,80.76,81.74,1023354,0
+ESTC.US,D,20220906,000000,81.6,82.69,78.88,79.04,1792631,0
+ESTC.US,D,20220907,000000,79.39,83.75,79.275,83.58,2257403,0
+ESTC.US,D,20220908,000000,82.4,85.74,81.75,84.87,1208792,0
+ESTC.US,D,20220909,000000,86.32,91.13,86.04,90.04,3108966,0
+ESTC.US,D,20220912,000000,90.36,91.3,88.52,90.81,1394656,0
+ESTC.US,D,20220913,000000,85.085,85.65,82.92,83.19,1083127,0
+ESTC.US,D,20220914,000000,82.88,86.5,80.94,86.3,1323779,0
+ESTC.US,D,20220915,000000,84.57,87.86,83.6,84.13,1003554,0
+ESTC.US,D,20220916,000000,82.08,83.45,80.5,81.88,1865672,0
+ESTC.US,D,20220919,000000,80.48,83.72,79.48,83.5,1576551,0
+ESTC.US,D,20220920,000000,83.726,83.726,76.51,77.02,2182043,0
+ESTC.US,D,20220921,000000,77.58,79.4485,75.28,75.44,1007228,0
+ESTC.US,D,20220922,000000,74.68,76.35,70.71,70.79,1344040,0
+ESTC.US,D,20220923,000000,68.43,70.1,66.99,68.1,1603386,0
+ESTC.US,D,20220926,000000,68,70,66.96,67.62,928847,0
+ESTC.US,D,20220927,000000,69.6,71.05,68.67,69.99,871621,0
+ESTC.US,D,20220928,000000,70.06,73.48,69.91,73.07,856892,0
+ESTC.US,D,20220929,000000,71.39,72.185,69.91,71.75,727593,0
+ESTC.US,D,20220930,000000,71.09,74.21,70.915,71.74,920076,0
+ESTC.US,D,20221003,000000,71.58,72.76,68.65,72.06,2213891,0
+ESTC.US,D,20221004,000000,74.72,76.16,74.61,76.16,866967,0
+ESTC.US,D,20221005,000000,74.2,75.09,71.76,74.78,1159743,0
+ESTC.US,D,20221006,000000,74.67,76.635,73.71,76.11,838280,0
+ESTC.US,D,20221007,000000,73.86,74.225,71.06,71.95,887245,0
+ESTC.US,D,20221010,000000,72.19,72.19,66.72,66.78,878585,0
+ESTC.US,D,20221011,000000,65.93,66.17,63.13,64.09,1664029,0
+ESTC.US,D,20221012,000000,64.13,64.18,60.6,63.49,1845444,0
+ESTC.US,D,20221013,000000,60.74,64.6,59.455,63.14,1755643,0
+ESTC.US,D,20221014,000000,64.53,64.99,61.23,61.5,886274,0
+ESTC.US,D,20221017,000000,63.73,65.6399,62.9,64.1,922713,0
+ESTC.US,D,20221018,000000,67.01,67.34,63.6,64.48,915970,0
+ESTC.US,D,20221019,000000,63.5,64.11,61.38,61.93,1132102,0
+ESTC.US,D,20221020,000000,62.21,65.15,62.21,63.15,880795,0
+ESTC.US,D,20221021,000000,62.33,63.84,59.9,63.55,887929,0
+ESTC.US,D,20221024,000000,64.03,64.17,60.56,63.58,3009831,0
+ESTC.US,D,20221025,000000,64.7,67.6,64.7,67.2,1583235,0
+ESTC.US,D,20221026,000000,64.8,68.41,64.42,64.68,878461,0
+ESTC.US,D,20221027,000000,65.57,67.13,64.26,65.18,668126,0
+ESTC.US,D,20221028,000000,63.95,64.6099,61.85,64.07,801322,0
+ESTC.US,D,20221031,000000,63.76,65.24,63.35,63.95,628892,0
+ESTC.US,D,20221101,000000,65.67,66.9,62.755,62.96,855100,0
+ESTC.US,D,20221102,000000,62.81,63.31,57.47,57.63,1671954,0
+ESTC.US,D,20221103,000000,56.85,59.67,56,57.76,1062810,0
+ESTC.US,D,20221104,000000,57.9,58.3821,50.33,52.85,3241472,0
+ESTC.US,D,20221107,000000,52.93,54.63,50.56,53.94,1834293,0
+ESTC.US,D,20221108,000000,54.92,58.3,52.52,57.52,2073076,0
+ESTC.US,D,20221109,000000,56.42,57.18,52.795,53.55,1824624,0
+ESTC.US,D,20221110,000000,58.8,64.855,57.79,63.01,2636961,0
+ESTC.US,D,20221111,000000,63.58,67.88,62.79,66.81,1485647,0
+ESTC.US,D,20221114,000000,65.69,66.605,63.19,64.73,1664750,0
+ESTC.US,D,20221115,000000,67.14,68.67,66.06,67.08,867559,0
+ESTC.US,D,20221116,000000,65.7,66.91,62.35,63.02,915353,0
+ESTC.US,D,20221117,000000,60.9,61.175,59.42,59.48,1047458,0
+ESTC.US,D,20221118,000000,60.63,61.76,57.66,58.01,1500955,0
+ESTC.US,D,20221121,000000,57.02,57.93,55.68,57.38,766533,0
+ESTC.US,D,20221122,000000,57.44,57.6,55.21,57.26,880507,0
+ESTC.US,D,20221123,000000,57.6,59.67,56.05,59.6,977026,0
+ESTC.US,D,20221125,000000,59.32,59.4993,58.1577,58.88,366889,0
+ESTC.US,D,20221128,000000,57.73,60.32,57.62,57.77,2277767,0
+ESTC.US,D,20221129,000000,58.05,59.855,57.19,59.01,2686162,0
+ESTC.US,D,20221130,000000,58.31,61.4,57.69,61.19,3919441,0
+ESTC.US,D,20221201,000000,54,57.77,52,57.17,8162922,0
+ESTC.US,D,20221202,000000,56.73,57.72,54.9483,56.03,2649573,0
+ESTC.US,D,20221205,000000,55.27,56.22,51.76,52.35,2335997,0
+ESTC.US,D,20221206,000000,52.4,52.83,50.95,51.84,1579943,0
+ESTC.US,D,20221207,000000,51.93,52.45,50.42,51.99,1018248,0
+ESTC.US,D,20221208,000000,52.44,54.83,51.33,54.16,866120,0
+ESTC.US,D,20221209,000000,53.93,54.45,52.97,53.48,905331,0
+ESTC.US,D,20221212,000000,54.38,57.28,53.96,57.17,1275355,0
+ESTC.US,D,20221213,000000,60,61.92,58.53,59.56,2008339,0
+ESTC.US,D,20221214,000000,59.41,61.67,58.68,60.07,3702639,0
+ESTC.US,D,20221215,000000,58.24,59.875,55.83,55.87,1229549,0
+ESTC.US,D,20221216,000000,55.36,56.5,54.7575,55.53,1497759,0
+ESTC.US,D,20221219,000000,55.34,55.52,52.14,52.62,977516,0
+ESTC.US,D,20221220,000000,51.68,54.25,51.25,53.14,1044198,0
+ESTC.US,D,20221221,000000,53.18,54.565,52.05,53.57,547302,0
+ESTC.US,D,20221222,000000,52.19,52.5599,50.84,52.02,1158688,0
+ESTC.US,D,20221223,000000,51.46,51.78,50.28,51.44,1434565,0
+ESTC.US,D,20221227,000000,50.79,50.965,49.05,49.41,1215504,0
+ESTC.US,D,20221228,000000,49.11,49.9499,48.635,49.3,750720,0
+ESTC.US,D,20221229,000000,49.94,52,49.49,51.62,845073,0
+ESTC.US,D,20221230,000000,50.34,51.57,50,51.5,684803,0
+ESTC.US,D,20230103,000000,52.74,53.47,49.08,50.16,1371343,0
+ESTC.US,D,20230104,000000,50.8,50.95,49.35,50.79,1146858,0
+ESTC.US,D,20230105,000000,49.71,50.13,47.66,48.27,1376986,0
+ESTC.US,D,20230106,000000,48.53,48.64,46.18,47.94,1316757,0
+ESTC.US,D,20230109,000000,48.92,51.69,48.92,50.5,1655097,0
+ESTC.US,D,20230110,000000,49.59,50.73,48.6,50.5,704239,0
+ESTC.US,D,20230111,000000,51.06,52.44,50.21,51.66,840570,0
+ESTC.US,D,20230112,000000,51.84,51.9,49.82,51.29,850576,0
+ESTC.US,D,20230113,000000,50.19,51.63,49.95,51.21,1416096,0
+ESTC.US,D,20230117,000000,50.86,53.18,50.0115,52.52,2042912,0
+ESTC.US,D,20230118,000000,53.66,54.55,51.135,51.33,760884,0
+ESTC.US,D,20230119,000000,50.45,51.55,49.02,50.85,1536545,0
+ESTC.US,D,20230120,000000,51.38,55.16,51.03,55.12,1277737,0
+ESTC.US,D,20230123,000000,55.36,57.5,55.25,57.31,2107401,0
+ESTC.US,D,20230124,000000,56.82,58.25,54.11,54.88,1647930,0
+ESTC.US,D,20230125,000000,53.06,55.98,51.39,54.92,1355036,0
+ESTC.US,D,20230126,000000,56.46,57.75,55.06,57.28,1412074,0
+ESTC.US,D,20230127,000000,56.41,59.7,56.15,59.35,1044112,0
+ESTC.US,D,20230130,000000,58.18,59.01,56.45,57.9,2285634,0
+ESTC.US,D,20230131,000000,58.19,59.5417,57.99,58.84,1989295,0
+ESTC.US,D,20230201,000000,59.24,64.57,58.75,63.39,1922442,0
+ESTC.US,D,20230202,000000,65.17,67.06,64.26,65.1,2459557,0
+ESTC.US,D,20230203,000000,61.85,63.54,60.72,61.3,1915335,0
+ESTC.US,D,20230206,000000,60.16,62.14,60.16,60.91,1422476,0
+ESTC.US,D,20230207,000000,61.01,63.38,59.83,62.89,744871,0
+ESTC.US,D,20230208,000000,63.44,64.42,62.43,62.64,791664,0
+ESTC.US,D,20230209,000000,64.13,64.57,61.74,62.06,759211,0
+ESTC.US,D,20230210,000000,61.02,61.49,58.91,59.31,831898,0
+ESTC.US,D,20230213,000000,60.05,61.67,59.605,61.25,704443,0
+ESTC.US,D,20230214,000000,60.25,63.67,60.05,62.24,1333425,0
+ESTC.US,D,20230215,000000,62.87,64.27,62.14,63.8,1005483,0
+ESTC.US,D,20230216,000000,61.94,63.35,60.85,61.26,951632,0
+ESTC.US,D,20230217,000000,60.76,60.76,58.87,60.4,644518,0
+ESTC.US,D,20230221,000000,58.78,59.75,58.18,58.71,533089,0
+ESTC.US,D,20230222,000000,59.35,60.88,59.01,60.4,689663,0
+ESTC.US,D,20230223,000000,61.34,61.78,59.51,60.48,608649,0
+ESTC.US,D,20230224,000000,58.24,60.27,57.58,58.12,858159,0
+ESTC.US,D,20230227,000000,58.7,59.275,57.78,58.08,951677,0
+ESTC.US,D,20230228,000000,58.05,60.0674,57.8,59.02,980188,0
+ESTC.US,D,20230301,000000,58.75,59,57.22,57.73,1224745,0
+ESTC.US,D,20230302,000000,56.78,58.47,56.4,58.41,1876094,0
+ESTC.US,D,20230303,000000,63.27,67.02,61.47,63.93,3895782,0
+ESTC.US,D,20230306,000000,64.34,66.5,61.75,62.36,1590835,0
+ESTC.US,D,20230307,000000,61.99,63.36,60.69,61.35,1143103,0
+ESTC.US,D,20230308,000000,61.35,62.04,59.58,60.01,722173,0
+ESTC.US,D,20230309,000000,59.62,59.87,56.05,56.26,1322395,0
+ESTC.US,D,20230310,000000,55.66,55.99,51.89,53.09,1807106,0
+ESTC.US,D,20230313,000000,52.41,55.795,50.21,55.17,1589186,0
+ESTC.US,D,20230314,000000,56.31,56.92,54.55,55.12,1157822,0
+ESTC.US,D,20230315,000000,54.7,55.89,54.19,55.22,954562,0
+ESTC.US,D,20230316,000000,55.5,56.52,55.075,56.3,714114,0
+ESTC.US,D,20230317,000000,56.26,56.65,54.12,54.9,932159,0
+ESTC.US,D,20230320,000000,54.38,55.26,53.59,55.17,874673,0
+ESTC.US,D,20230321,000000,55.46,57.88,55.32,57.37,779617,0
+ESTC.US,D,20230322,000000,57.33,57.41,54.84,54.84,442877,0
+ESTC.US,D,20230323,000000,55.81,56.96,55.03,55.88,437537,0
+ESTC.US,D,20230324,000000,55.66,56.3,54.53,55.12,557019,0
+ESTC.US,D,20230327,000000,55.75,56.29,54.995,55.4,505157,0
+ESTC.US,D,20230328,000000,55.39,55.67,54.485,55.29,740562,0
+ESTC.US,D,20230329,000000,55.78,56.48,55.345,56.16,642322,0
+ESTC.US,D,20230330,000000,56.88,57.3,55.73,56.09,486945,0
+ESTC.US,D,20230331,000000,56.46,58.38,56.1,57.9,1163732,0
+ESTC.US,D,20230403,000000,57.04,57.42,55.71,56.7,835718,0
+ESTC.US,D,20230404,000000,57.26,57.395,55.64,56.19,623134,0
+ESTC.US,D,20230405,000000,55.69,55.78,52.3,53.61,1011966,0
+ESTC.US,D,20230406,000000,53.1,54.67,52.55,54.66,775070,0
+ESTC.US,D,20230410,000000,53.84,54.92,52.82,54.64,666124,0
+ESTC.US,D,20230411,000000,54.16,55.4,54.05,55.07,764187,0
+ESTC.US,D,20230412,000000,56.42,56.58,54.35,54.99,846809,0
+ESTC.US,D,20230413,000000,55.87,59.145,55.16,59,1077093,0
+ESTC.US,D,20230414,000000,58.41,60.015,57.98,59.68,1146861,0
+ESTC.US,D,20230417,000000,59.55,60.38,59.15,60.23,695525,0
+ESTC.US,D,20230418,000000,61,62.92,60.88,62.85,1024223,0
+ESTC.US,D,20230419,000000,62.15,63.86,61.79,63.3,1129870,0
+ESTC.US,D,20230420,000000,62.22,62.735,59.56,59.99,1082083,0
+ESTC.US,D,20230421,000000,60.24,60.925,59.52,60.29,607048,0
+ESTC.US,D,20230424,000000,60.27,60.77,58.13,58.39,563340,0
+ESTC.US,D,20230425,000000,57.54,57.66,56.03,56.17,968435,0
+ESTC.US,D,20230426,000000,57.52,59.94,57.33,58.61,1000447,0
+ESTC.US,D,20230427,000000,59.31,59.31,57.215,58.85,693229,0
+ESTC.US,D,20230428,000000,57.46,58.26,55.73,57.25,680029,0
+ESTC.US,D,20230501,000000,56.6,56.97,56.07,56.46,809592,0
+ESTC.US,D,20230502,000000,56.5,56.94,54.615,54.97,954504,0
+ESTC.US,D,20230503,000000,54.61,55.79,54.06,54.1,1206397,0
+ESTC.US,D,20230504,000000,55.03,56.83,54.545,56.72,1186796,0
+ESTC.US,D,20230505,000000,57.68,59,56.64,56.67,640868,0
+ESTC.US,D,20230508,000000,57.33,58.64,56.8525,57.5,794188,0
+ESTC.US,D,20230509,000000,56.89,58.585,56.89,58.46,495135,0
+ESTC.US,D,20230510,000000,59.58,61.2,59.5223,59.78,792893,0
+ESTC.US,D,20230511,000000,59.4,59.48,58.525,58.93,619390,0
+ESTC.US,D,20230512,000000,58.67,59.22,57.45,58.45,979996,0
+ESTC.US,D,20230515,000000,58.46,62.03,58.035,61.3,989582,0
+ESTC.US,D,20230516,000000,60.38,61.125,60.1001,60.64,632655,0
+ESTC.US,D,20230517,000000,61.16,63.71,61.16,63.62,1204018,0
+ESTC.US,D,20230518,000000,64.34,66.24,63.955,65.57,2253166,0
+ESTC.US,D,20230519,000000,65.21,65.74,63.805,64.81,702002,0
+ESTC.US,D,20230522,000000,64.63,66.35,64.25,65.71,637692,0
+ESTC.US,D,20230523,000000,65.38,69.19,65.38,66.81,1397230,0
+ESTC.US,D,20230524,000000,65.86,67.1,65.55,66.68,671861,0
+ESTC.US,D,20230525,000000,67.89,68.94,65.89,66.67,1059779,0
+ESTC.US,D,20230526,000000,66.7,69.97,66.7,69.1,1032223,0
+ESTC.US,D,20230530,000000,70.7,72.83,69.5325,72.34,2515347,0
+ESTC.US,D,20230531,000000,72,73.58,71.24,72.82,1673387,0
+ESTC.US,D,20230601,000000,71.63,72.67,69.77,71.66,2188879,0
+ESTC.US,D,20230602,000000,69.05,74.78,69.05,72.29,4226764,0
+ESTC.US,D,20230605,000000,72.68,73.17,70.14,72.83,1204746,0
+ESTC.US,D,20230606,000000,72.4,73.42,71.05,71.44,1716353,0
+ESTC.US,D,20230607,000000,71.48,71.725,67.14,67.6,1871659,0
+ESTC.US,D,20230608,000000,67.27,69.4,66.87,68.44,1178480,0
+ESTC.US,D,20230609,000000,69.18,72.74,68.62,70.68,2312239,0
+ESTC.US,D,20230612,000000,70.97,71.12,69.22,71.06,1409276,0
+ESTC.US,D,20230613,000000,71.56,72.3,70.11,71.11,2058179,0
+ESTC.US,D,20230614,000000,70.56,71.36,69.3401,70.15,1078807,0
+ESTC.US,D,20230615,000000,69.49,70,68.07,69.46,3179861,0
+ESTC.US,D,20230616,000000,69.21,69.5127,66.07,66.39,1608375,0
+ESTC.US,D,20230620,000000,65.52,66.19,64.5,65.65,1375213,0
+ESTC.US,D,20230621,000000,65.53,65.8962,63.39,63.96,983651,0
+ESTC.US,D,20230622,000000,63.38,64.52,62.52,63.32,1375975,0
+ESTC.US,D,20230623,000000,62.05,62.66,61.58,62.3,1742889,0
+ESTC.US,D,20230626,000000,61.73,62.655,61.4,61.75,1270922,0
+ESTC.US,D,20230627,000000,62.5,64,61.89,63.65,1118178,0
+ESTC.US,D,20230628,000000,63.32,66.04,63.21,65.16,1214583,0
+ESTC.US,D,20230629,000000,65.23,65.79,63.61,64.09,578518,0
+ESTC.US,D,20230630,000000,64.28,64.83,63.89,64.12,712002,0
+ESTC.US,D,20230703,000000,64.2,65.205,63.59,64.65,443544,0
+ESTC.US,D,20230705,000000,64.2,65,63.87,64.68,1427704,0
+ESTC.US,D,20230706,000000,63.51,63.51,61.645,62.64,1045895,0
+ESTC.US,D,20230707,000000,62.94,65.24,62.67,64.32,945705,0
+ESTC.US,D,20230710,000000,64.1,66.92,63.8903,66.92,1124162,0
+ESTC.US,D,20230711,000000,67.41,69.78,66.95,69.53,1376264,0
+ESTC.US,D,20230712,000000,71.49,72.58,70.3163,70.77,1602809,0
+ESTC.US,D,20230713,000000,71.63,72.19,69.44,71.08,1287589,0
+ESTC.US,D,20230714,000000,71.12,71.57,69.24,69.86,681605,0
+ESTC.US,D,20230717,000000,69.08,70.99,68.97,69.2,1818219,0
+ESTC.US,D,20230718,000000,69.12,69.45,67.15,67.79,1621372,0
+ESTC.US,D,20230719,000000,68.52,69.82,67.78,68.12,790971,0
+ESTC.US,D,20230720,000000,67,67.32,64.72,64.98,1432262,0
+ESTC.US,D,20230721,000000,65.75,66.12,63.765,63.86,938130,0
+ESTC.US,D,20230724,000000,64.26,64.48,63,63.44,1024622,0
+ESTC.US,D,20230725,000000,63.99,65.2,63.54,64.51,1592909,0
+ESTC.US,D,20230726,000000,64.12,64.88,63.57,63.84,1530347,0
+ESTC.US,D,20230727,000000,65.21,65.3399,62.98,63.26,633210,0
+ESTC.US,D,20230728,000000,64.53,65.73,63.76,64.46,545641,0
+ESTC.US,D,20230731,000000,66,68.19,65.905,66.45,917325,0
+ESTC.US,D,20230801,000000,65.97,66.82,65.13,66.7,849837,0
+ESTC.US,D,20230802,000000,65.26,65.49,60.935,61.67,1035533,0
+ESTC.US,D,20230803,000000,61.51,62.86,61.01,62.46,935018,0
+ESTC.US,D,20230804,000000,65.76,66.72,63.07,63.51,1425164,0
+ESTC.US,D,20230807,000000,63.16,63.42,60.9001,62.41,725675,0
+ESTC.US,D,20230808,000000,60,60.475,58.77,59.49,1097107,0
+ESTC.US,D,20230809,000000,59.49,59.49,58.23,58.75,819312,0
+ESTC.US,D,20230810,000000,59.68,60.19,58.61,59.53,776349,0
+ESTC.US,D,20230811,000000,58.93,59.79,58.93,59.44,621485,0
+ESTC.US,D,20230814,000000,58.82,61.74,58.73,61.3,752642,0
+ESTC.US,D,20230815,000000,60.85,63.2,60.42,62.37,1667644,0
+ESTC.US,D,20230816,000000,61.49,62.81,61.2,61.54,1113414,0
+ESTC.US,D,20230817,000000,61.58,62.05,59.06,60.27,1109276,0
+ESTC.US,D,20230818,000000,59.38,60.47,59,60.02,813204,0
+ESTC.US,D,20230821,000000,60.12,61.19,59.92,60.52,701154,0
+ESTC.US,D,20230822,000000,61.06,61.46,60.05,60.41,746968,0
+ESTC.US,D,20230823,000000,60.4,61.505,60.04,60.89,1182109,0
+ESTC.US,D,20230824,000000,61.8,62,59.32,59.38,537818,0
+ESTC.US,D,20230825,000000,58.97,60.51,58.59,60.03,528112,0
+ESTC.US,D,20230828,000000,60.31,60.67,57.77,57.91,1066823,0
+ESTC.US,D,20230829,000000,57.69,60.38,57.38,59.69,1136425,0
+ESTC.US,D,20230830,000000,59.55,61.07,59.3,60.76,607256,0
+ESTC.US,D,20230831,000000,61.1,62.7288,60.86,61.88,1603328,0
+ESTC.US,D,20230901,000000,72.72,76.26,71.2743,74.27,5753795,0
+ESTC.US,D,20230905,000000,73.35,76.3,72.0312,75.02,2099404,0
+ESTC.US,D,20230906,000000,74.95,79.87,74.48,79.21,2358325,0
+ESTC.US,D,20230907,000000,77.65,79.41,77.5,78.58,1137520,0
+ESTC.US,D,20230908,000000,79.14,79.97,77.87,77.89,789807,0
+ESTC.US,D,20230911,000000,78.01,79.83,76.75,79.68,1126681,0
+ESTC.US,D,20230912,000000,78.25,80.1307,78.06,79.45,1147396,0
+ESTC.US,D,20230913,000000,79.26,79.5,77.9,78.58,878148,0
+ESTC.US,D,20230914,000000,78.54,79.325,78.09,78.59,797193,0
+ESTC.US,D,20230915,000000,77.28,78.51,77.06,78.29,953903,0
+ESTC.US,D,20230918,000000,77.39,78.45,76.815,78.09,665063,0
+ESTC.US,D,20230919,000000,77.75,78,76.61,77.05,750977,0
+ESTC.US,D,20230920,000000,77.03,77.66,76.25,76.39,601322,0
+ESTC.US,D,20230921,000000,78.24,79.2,76.77,77.78,1235252,0
+ESTC.US,D,20230922,000000,78.97,80.28,77.58,79.56,1046462,0
+ESTC.US,D,20230925,000000,78.75,82.33,78.29,80.38,1481066,0
+ESTC.US,D,20230926,000000,80.7,82.84,79.01,79.07,1343548,0
+ESTC.US,D,20230927,000000,79.51,81.21,79.12,81.18,909327,0
+ESTC.US,D,20230928,000000,80.12,80.68,78.47,79.07,1434875,0
+ESTC.US,D,20230929,000000,80.05,82.28,80,81.24,2182299,0
+ESTC.US,D,20231002,000000,81.27,82.3882,80.75,80.95,1098753,0
+ESTC.US,D,20231003,000000,79.9,81.69,78.94,79.51,1363168,0
+ESTC.US,D,20231004,000000,79.25,79.955,75.14,75.95,2287416,0
+ESTC.US,D,20231005,000000,75.82,76.73,74.16,76.13,1356247,0
+ESTC.US,D,20231006,000000,75.43,81.19,75.43,81.01,2275209,0
+ESTC.US,D,20231009,000000,80,82.38,79.91,81.78,998054,0
+ESTC.US,D,20231010,000000,81.98,82.48,80.31,80.38,1047774,0
+ESTC.US,D,20231011,000000,80.84,82.06,80.01,82,1120552,0
+ESTC.US,D,20231012,000000,81.41,83.3509,79.33,80.52,1266326,0
+ESTC.US,D,20231013,000000,80.71,81.02,78.9,78.97,1046160,0
+ESTC.US,D,20231016,000000,78.83,80.14,77.45,79.05,1332548,0
+ESTC.US,D,20231017,000000,78.41,81.98,78.095,80.64,889994,0
+ESTC.US,D,20231018,000000,83.53,83.96,81.0801,81.82,2654880,0
+ESTC.US,D,20231019,000000,82.49,84.04,81.85,82.2,1897908,0
+ESTC.US,D,20231020,000000,81.98,82.47,78.58,79.62,1202936,0
+ESTC.US,D,20231023,000000,78.62,80.75,78.01,79,878440,0
+ESTC.US,D,20231024,000000,80.11,81.555,79.72,80.8,926521,0
+ESTC.US,D,20231025,000000,80.55,81.01,75.39,75.53,1080145,0
+ESTC.US,D,20231026,000000,75.76,76.195,73.98,74.98,1232417,0
+ESTC.US,D,20231027,000000,75.97,76.66,75.15,75.5,826023,0
+ESTC.US,D,20231030,000000,76,76.2,74.36,74.52,1510213,0
+ESTC.US,D,20231031,000000,74.62,76.19,73.61,75.04,869199,0
+ESTC.US,D,20231101,000000,74.9,75.485,73.84,74.48,1562150,0
+ESTC.US,D,20231102,000000,76.54,76.97,70.73,70.87,2100487,0
+ESTC.US,D,20231103,000000,70.44,72.855,70.25,72.33,2075400,0
+ESTC.US,D,20231106,000000,72.95,73.29,69.66,71.25,1235560,0
+ESTC.US,D,20231107,000000,75.14,77.07,73.33,75.9,2507115,0
+ESTC.US,D,20231108,000000,75.76,76.25,73.94,74.8,940230,0
+ESTC.US,D,20231109,000000,75.16,75.52,73.4,73.5,929670,0
+ESTC.US,D,20231110,000000,73.29,76.44,73,76.2,575377,0
+ESTC.US,D,20231113,000000,76.8,77.23,74.42,74.88,835889,0
+ESTC.US,D,20231114,000000,76.74,78.34,76.34,78.23,809852,0
+ESTC.US,D,20231115,000000,78.39,79.21,75.855,75.95,994755,0
+ESTC.US,D,20231116,000000,75.79,76.4,73.2,73.57,1017263,0
+ESTC.US,D,20231117,000000,74,75.85,73.22,75.14,1416215,0
+ESTC.US,D,20231120,000000,75.39,77.56,75.12,77.06,787342,0
+ESTC.US,D,20231121,000000,75.73,78.16,75.5125,77.47,1215568,0
+ESTC.US,D,20231122,000000,77.87,78.41,76.53,77.25,864954,0
+ESTC.US,D,20231124,000000,76.9,77.77,76.65,77.45,342220,0
+ESTC.US,D,20231127,000000,77.32,78.63,76.13,76.14,1098747,0
+ESTC.US,D,20231128,000000,75.72,78.24,74.99,77.9,1028420,0
+ESTC.US,D,20231129,000000,79.21,81.31,79.11,79.64,1419011,0
+ESTC.US,D,20231130,000000,80.79,81.66,79.215,80.36,3164073,0
+ESTC.US,D,20231201,000000,98.24,111.75,97.7806,110.2,12243764,0
+ESTC.US,D,20231204,000000,109.22,115.5,107.7037,110.51,3997296,0
+ESTC.US,D,20231205,000000,110.11,115.76,108.81,115.63,3102743,0
+ESTC.US,D,20231206,000000,115.13,115.9899,112.09,112.8,2363179,0
+ESTC.US,D,20231207,000000,113.8,114.56,112.13,113.19,1392271,0
+ESTC.US,D,20231208,000000,112.74,118.24,112.49,115.81,2501509,0
+ESTC.US,D,20231211,000000,115,117.33,113.96,117.23,1536858,0
+ESTC.US,D,20231212,000000,116,117.93,115.18,116.35,1016497,0
+ESTC.US,D,20231213,000000,115.86,117.69,114.44,116.52,912173,0
+ESTC.US,D,20231214,000000,117,117.52,112.25,113.82,1789998,0
+ESTC.US,D,20231215,000000,114.8,115.52,111.245,112.73,1892587,0
+ESTC.US,D,20231218,000000,111.66,114.74,111.3,114.01,948603,0
+ESTC.US,D,20231219,000000,114.66,115,112.17,113.05,749935,0
+ESTC.US,D,20231220,000000,111.67,113.14,109.483,110.17,1051236,0
+ESTC.US,D,20231221,000000,110.58,113.52,109.3,113.35,1403647,0
+ESTC.US,D,20231222,000000,114,115.32,111.3232,112.85,974819,0
+ESTC.US,D,20231226,000000,113,114.67,112.23,114.58,1047822,0
+ESTC.US,D,20231227,000000,115,117.39,112.97,113.36,941945,0
+ESTC.US,D,20231228,000000,113.44,115.14,112.65,113.97,789662,0
+ESTC.US,D,20231229,000000,113.1,113.94,111.82,112.7,764909,0
+ESTC.US,D,20240102,000000,111.83,111.83,106.0401,106.54,1678640,0
+ESTC.US,D,20240103,000000,104.61,106.6,102.81,105.65,1161029,0
+ESTC.US,D,20240104,000000,104.45,105.5481,102.93,103.34,866151,0
+ESTC.US,D,20240105,000000,103.4,105.21,103.15,104.1,822878,0
+ESTC.US,D,20240108,000000,105.11,109.05,104.37,108.69,1186616,0
+ESTC.US,D,20240109,000000,108.06,109.7999,107.76,108.61,679715,0
+ESTC.US,D,20240110,000000,109.07,109.07,106.33,108.04,861160,0
+ESTC.US,D,20240111,000000,109.78,114.53,108.9,112.29,2105441,0
+ESTC.US,D,20240112,000000,109.41,114.07,109.31,111.94,1016497,0
+ESTC.US,D,20240116,000000,111.7,116.85,110.61,116.58,2241842,0
+ESTC.US,D,20240117,000000,115.66,116.61,111.39,116.16,2252894,0
+ESTC.US,D,20240118,000000,118,120.91,115.3,118.25,2670047,0
+ESTC.US,D,20240119,000000,118.9,121.63,118.06,120.33,2314910,0
+ESTC.US,D,20240122,000000,122.74,124.75,120.75,123.22,1892747,0
+ESTC.US,D,20240123,000000,122.99,123.32,120.51,122.23,1213300,0
+ESTC.US,D,20240124,000000,123.25,125.825,118.88,119.42,1277199,0
+ESTC.US,D,20240125,000000,119.99,120.685,117.04,118.12,1368256,0
+ESTC.US,D,20240126,000000,117.64,119.17,115.76,117.64,1149450,0
+ESTC.US,D,20240129,000000,118.3,123.2,118,123.18,960455,0
+ESTC.US,D,20240130,000000,122.69,123,119.9,121.55,881982,0
+ESTC.US,D,20240131,000000,120.03,120.82,116.81,117.06,944791,0
+ESTC.US,D,20240201,000000,117,119.27,116.36,118.66,1008745,0
+ESTC.US,D,20240202,000000,120.52,125.225,120.2501,124.6,1789385,0
+ESTC.US,D,20240205,000000,124.13,126.97,120.31,122.26,860920,0
+ESTC.US,D,20240206,000000,123.46,123.98,119.11,122.23,774624,0
+ESTC.US,D,20240207,000000,123.27,126.5399,122.24,125.5,914732,0
+ESTC.US,D,20240208,000000,125.39,128.48,124.285,126.54,1102733,0
+ESTC.US,D,20240209,000000,129,131.71,128,130.39,1147231,0
+ESTC.US,D,20240212,000000,129.75,130,126.42,127.68,1245840,0
+ESTC.US,D,20240213,000000,121.05,125.87,117,122.55,1715469,0
+ESTC.US,D,20240214,000000,124.55,126.81,120.71,126.6,1534955,0
+ESTC.US,D,20240215,000000,132.85,133.59,130,132.52,1362254,0
+ESTC.US,D,20240216,000000,131.92,133.19,129.01,130.27,828330,0
+ESTC.US,D,20240220,000000,129.48,130.69,123.54,125.38,1402794,0
+ESTC.US,D,20240221,000000,121.55,122.67,117.6,121.28,1175769,0
+ESTC.US,D,20240222,000000,126.82,127.97,124.34,127.56,1084285,0
+ESTC.US,D,20240223,000000,128.92,131.48,127.73,129.62,1032733,0
+ESTC.US,D,20240226,000000,130.81,132.9,128.2201,130.7,1061462,0
+ESTC.US,D,20240227,000000,132.05,133.249,130.46,131.21,1118517,0
+ESTC.US,D,20240228,000000,129.96,131.98,128.75,129.71,948996,0
+ESTC.US,D,20240229,000000,129,136.06,129,133.81,3402188,0
+ESTC.US,D,20240301,000000,115.96,119.97,112.4,117.01,6716557,0
+ESTC.US,D,20240304,000000,116.69,117.9,107.625,108.4,3118763,0
+ESTC.US,D,20240305,000000,106.84,109.39,105.27,108.4,2217649,0
+ESTC.US,D,20240306,000000,110.25,111.38,107.24,108.35,1612704,0
+ESTC.US,D,20240307,000000,108.84,108.92,104.11,106.8,2728667,0
+ESTC.US,D,20240308,000000,107.31,109.72,105.06,105.73,1104267,0
+ESTC.US,D,20240311,000000,105.1,105.25,101.77,103.86,1819434,0
+ESTC.US,D,20240312,000000,104.42,107.18,103.5,105.91,1157685,0
+ESTC.US,D,20240313,000000,105.26,107.14,104.93,106.23,947862,0
+ESTC.US,D,20240314,000000,104.49,105.99,102.82,103.06,867145,0
+ESTC.US,D,20240315,000000,103.06,103.08,100.28,101.08,1589124,0
+ESTC.US,D,20240318,000000,100,102.9,99.09,101.6,1397709,0
+ESTC.US,D,20240319,000000,100.37,101.965,99.025,101.84,1645137,0
+ESTC.US,D,20240320,000000,102.79,103.72,100.67,103.48,1308540,0
+ESTC.US,D,20240321,000000,104.28,105.24,100.175,100.93,1643971,0
+ESTC.US,D,20240322,000000,101.1,102.805,99.97,102.38,944244,0
+ESTC.US,D,20240325,000000,100.98,102.25,100.6601,101.05,849473,0
+ESTC.US,D,20240326,000000,102,102.04,100.39,100.45,608650,0
+ESTC.US,D,20240327,000000,98.9,100.82,97.9,100.13,1486793,0
+ESTC.US,D,20240328,000000,99.99,102.41,99.61,100.24,1183786,0
+ESTC.US,D,20240401,000000,100.09,101.61,99.8,100.56,994323,0
+ESTC.US,D,20240402,000000,98.1,98.48,96.01,97.98,886202,0
+ESTC.US,D,20240403,000000,97.46,98.315,96.57,97.61,1063552,0
+ESTC.US,D,20240404,000000,99.16,100.36,97.45,97.63,860088,0
+ESTC.US,D,20240405,000000,97.77,98.72,96.795,97.44,1007202,0
+ESTC.US,D,20240408,000000,97.92,98.58,96.58,98.31,586411,0
+ESTC.US,D,20240409,000000,98.63,99.125,97.43,98.71,979345,0
+ESTC.US,D,20240410,000000,97,98.61,96.4,98.23,492525,0
+ESTC.US,D,20240411,000000,98.96,99.87,98.29,99.85,919349,0
+ESTC.US,D,20240412,000000,99.41,100.57,97.02,97.24,1293298,0
+ESTC.US,D,20240415,000000,96.66,97.19,94.79,94.85,1253433,0
+ESTC.US,D,20240416,000000,94.8,95.73,94.14,95.18,1195660,0
+ESTC.US,D,20240417,000000,95.67,95.84,94.25,94.61,839806,0
+ESTC.US,D,20240418,000000,95,96,93.325,95.31,666736,0
+ESTC.US,D,20240419,000000,94.97,97.82,94.92,96.19,1566663,0
+ESTC.US,D,20240422,000000,97.01,98.43,94.61,98.36,1135677,0
+ESTC.US,D,20240423,000000,98.29,103.23,98.29,102.54,1894758,0
+ESTC.US,D,20240424,000000,103.74,104.97,102.34,103.71,1581008,0
+ESTC.US,D,20240425,000000,101.79,104.83,100.72,104.79,944973,0
+ESTC.US,D,20240426,000000,105,108.72,105,107.43,1066990,0
+ESTC.US,D,20240429,000000,108.35,108.408,103.62,103.92,1182633,0
+ESTC.US,D,20240430,000000,103.25,104.89,102.2,102.22,1167248,0
+ESTC.US,D,20240501,000000,103.25,108.07,102.635,105.75,1114049,0
+ESTC.US,D,20240502,000000,107.11,107.68,103.9,106.1,1156056,0
+ESTC.US,D,20240503,000000,107.69,107.94,105.51,105.66,690290,0
+ESTC.US,D,20240506,000000,105.91,107.88,105.82,107.29,682338,0
+ESTC.US,D,20240507,000000,105.46,107.58,103.43,106.95,1069464,0
+ESTC.US,D,20240508,000000,105.72,106.365,105,105.65,574083,0
+ESTC.US,D,20240509,000000,105.99,106.5686,104.93,104.99,572340,0
+ESTC.US,D,20240510,000000,105.8,106.5983,104.65,106.05,708570,0
+ESTC.US,D,20240513,000000,106.65,107.63,105.6,107.4,580710,0
+ESTC.US,D,20240514,000000,107.12,110,107.06,109.31,1178998,0
+ESTC.US,D,20240515,000000,110.25,111.65,108.06,111.23,727633,0
+ESTC.US,D,20240516,000000,111.12,111.58,108.18,108.21,997861,0
+ESTC.US,D,20240517,000000,108.25,110.175,107.62,110.08,1084137,0
+ESTC.US,D,20240520,000000,110,111.235,108.52,110.66,740181,0
+ESTC.US,D,20240521,000000,110.25,111.22,108.4901,109.4,602795,0
+ESTC.US,D,20240522,000000,110.85,111.615,107.63,107.86,734471,0
+ESTC.US,D,20240523,000000,109.59,109.59,105.8,106.05,1272227,0
+ESTC.US,D,20240524,000000,106.04,106.04,103.585,104.95,863712,0
+ESTC.US,D,20240528,000000,104.52,104.52,99.505,100.13,1652307,0
+ESTC.US,D,20240529,000000,98.88,102.53,98.62,102.3,1462670,0
+ESTC.US,D,20240530,000000,100,100.01,92.96,93.18,3261806,0
+ESTC.US,D,20240531,000000,107,107,100.5115,104.05,4330884,0
+ESTC.US,D,20240603,000000,103.97,105.22,98.78,102.79,2330362,0
+ESTC.US,D,20240604,000000,104.29,104.66,99.83,102.97,2269499,0
+ESTC.US,D,20240605,000000,104,107.77,103.44,107.21,1488537,0
+ESTC.US,D,20240606,000000,107.48,113.73,107.48,113.11,2486619,0
+ESTC.US,D,20240607,000000,113,113.07,110.05,111.95,960321,0
+ESTC.US,D,20240610,000000,111.26,113.07,108.6,112.77,1315860,0
+ESTC.US,D,20240611,000000,112.65,112.65,110.09,111.57,1428936,0
+ESTC.US,D,20240612,000000,113.69,116.88,112.23,114.64,1500783,0
+ESTC.US,D,20240613,000000,116.49,116.49,112.36,112.53,1130643,0
+ESTC.US,D,20240614,000000,112.17,115,112.06,114.18,860656,0
+ESTC.US,D,20240617,000000,113.91,114.5,110.62,112.34,573302,0
+ESTC.US,D,20240618,000000,111.6,111.65,109.84,109.97,892646,0
+ESTC.US,D,20240620,000000,109.93,111.12,107.06,108.99,901436,0
+ESTC.US,D,20240621,000000,108.45,108.89,106.75,108.84,1655073,0
+ESTC.US,D,20240624,000000,107.98,110.64,106.96,108.98,1286987,0
+ESTC.US,D,20240625,000000,108.86,109.73,107.1,108.95,886522,0
+ESTC.US,D,20240626,000000,108.97,111.39,108.43,110.04,860703,0
+ESTC.US,D,20240627,000000,109.54,115.95,109.48,114.76,1115617,0
+ESTC.US,D,20240628,000000,114.94,116.02,113.545,113.91,1338158,0
+ESTC.US,D,20240701,000000,114.3,115.57,112.34,115.48,1377250,0
+ESTC.US,D,20240702,000000,115.66,116.44,113.51,114.67,1246765,0
+ESTC.US,D,20240703,000000,114.45,116.08,114.45,115.88,428902,0
+ESTC.US,D,20240705,000000,115.78,117.24,114.39,114.87,918071,0
+ESTC.US,D,20240708,000000,116.83,118,113.94,115.72,1080988,0
+ESTC.US,D,20240709,000000,115.22,115.97,111.79,112.38,1099913,0
+ESTC.US,D,20240710,000000,113.04,116.1299,111.4,115.35,1361862,0
+ESTC.US,D,20240711,000000,116.32,120.79,115.61,120.61,1911124,0
+ESTC.US,D,20240712,000000,120.75,123.58,120.16,122.27,1325496,0
+ESTC.US,D,20240715,000000,123.5,123.96,118.05,118.42,1100404,0
+ESTC.US,D,20240716,000000,119.49,121.045,118.2533,118.38,974354,0
+ESTC.US,D,20240717,000000,116.55,117.7,114.6,115.53,794850,0
+ESTC.US,D,20240718,000000,115.55,116.74,110.67,111.28,909007,0
+ESTC.US,D,20240719,000000,111.08,113.14,110.61,111.84,546344,0
+ESTC.US,D,20240722,000000,112.3,114.1981,111.54,113.37,872217,0
+ESTC.US,D,20240723,000000,113.79,118.05,113.44,117.39,1312466,0
+ESTC.US,D,20240724,000000,116.16,116.475,110.22,110.42,705730,0
+ESTC.US,D,20240725,000000,111.58,114.95,108.56,113.63,1155256,0
+ESTC.US,D,20240726,000000,115.11,115.62,112.52,112.67,571471,0
+ESTC.US,D,20240729,000000,113.48,114.57,112.24,112.31,583510,0
+ESTC.US,D,20240730,000000,112.61,114.24,104.8576,106.52,2269112,0
+ESTC.US,D,20240731,000000,108.44,111.06,106.239,109.67,1133485,0
+ESTC.US,D,20240801,000000,108.61,110.67,106.315,107.18,987684,0
+ESTC.US,D,20240802,000000,103,103,98.51,102.12,1053908,0
+ESTC.US,D,20240805,000000,96.74,101.3,96.56,100,1257207,0
+ESTC.US,D,20240806,000000,101.89,103.385,100.6,101.53,670339,0
+ESTC.US,D,20240807,000000,103.94,108.08,100.99,101.11,717792,0
+ESTC.US,D,20240808,000000,103.18,105.23,100.37,104.93,659784,0
+ESTC.US,D,20240809,000000,105.03,105.44,103.22,104.96,556562,0
+ESTC.US,D,20240812,000000,105.54,105.85,102.425,102.77,939690,0
+ESTC.US,D,20240813,000000,103.31,107.785,102.7472,107.16,684217,0
+ESTC.US,D,20240814,000000,107.31,108.11,103.49,105.57,899217,0
+ESTC.US,D,20240815,000000,107.01,110.44,106.51,108.79,791652,0
+ESTC.US,D,20240816,000000,108.38,109.64,107.4754,108.81,478397,0
+ESTC.US,D,20240819,000000,109.19,111.15,108.05,110.94,960319,0
+ESTC.US,D,20240820,000000,111.14,111.52,109.42,110.39,564987,0
+ESTC.US,D,20240821,000000,110.61,110.83,107.795,110.08,636933,0
+ESTC.US,D,20240822,000000,107.9,109.365,105.42,105.57,665311,0
+ESTC.US,D,20240823,000000,106.52,106.87,104.045,105.66,1131038,0
+ESTC.US,D,20240826,000000,108.5,110.49,106.97,107.47,674088,0
+ESTC.US,D,20240827,000000,106.52,107.43,105.04,105.54,709714,0
+ESTC.US,D,20240828,000000,105.39,105.39,102.35,102.98,883608,0
+ESTC.US,D,20240829,000000,106.94,107.66,102.76,103.64,2494483,0
+ESTC.US,D,20240830,000000,79.22,80.77,73.68,76.19,11701703,0
+ESTC.US,D,20240903,000000,75.5,77.685,72.71,73.25,4029666,0
+ESTC.US,D,20240904,000000,74,75.9,72.56,73.34,2743916,0
+ESTC.US,D,20240905,000000,71.35,73.42,71.12,72.52,3003675,0
+ESTC.US,D,20240906,000000,72.79,72.8,70.09,70.14,2246938,0
+ESTC.US,D,20240909,000000,69.41,71.88,69,71.1,2624249,0
+ESTC.US,D,20240910,000000,70.52,73.02,70.52,72.09,1286649,0
+ESTC.US,D,20240911,000000,72.14,74.72,71.28,74.46,1446055,0
+ESTC.US,D,20240912,000000,74.46,75.16,73.47,73.82,1531845,0
+ESTC.US,D,20240913,000000,74,75.86,73.85,75.24,1207291,0
+ESTC.US,D,20240916,000000,75.18,76.8,74.15,75.8,920742,0
+ESTC.US,D,20240917,000000,76.42,77.57,75.075,75.16,928986,0
+ESTC.US,D,20240918,000000,75.24,76.56,74.475,74.92,733978,0
+ESTC.US,D,20240919,000000,77.25,78.49,76.13,76.3,945426,0
+ESTC.US,D,20240920,000000,76.19,76.89,75.45,76.39,1265353,0
+ESTC.US,D,20240923,000000,76.69,77.36,76.0348,77.04,689215,0
+ESTC.US,D,20240924,000000,77.5,78.3,76.2114,78.19,809905,0
+ESTC.US,D,20240925,000000,77.92,78.87,77.27,78.32,1057532,0
+ESTC.US,D,20240926,000000,79.31,79.37,77.27,77.54,936484,0
+ESTC.US,D,20240927,000000,79,79,76.81,77.35,703089,0
+ESTC.US,D,20240930,000000,77,77.49,75.82,76.76,991634,0
+ESTC.US,D,20241001,000000,77.02,77.02,74.16,75.01,1380552,0
+ESTC.US,D,20241002,000000,75.3,76.6,74.14,76.49,1609364,0
+ESTC.US,D,20241003,000000,75.82,76.27,74.85,76.2,912579,0
+ESTC.US,D,20241004,000000,78.07,79.44,77.11,79.01,932136,0
+ESTC.US,D,20241007,000000,80,80,77.07,77.14,968887,0
+ESTC.US,D,20241008,000000,77.33,77.85,76.29,76.51,871954,0
+ESTC.US,D,20241009,000000,77.25,80.07,76.9475,79.87,1414010,0
+ESTC.US,D,20241010,000000,78.68,82.71,78.68,82.03,1037675,0
+ESTC.US,D,20241011,000000,81.48,84.03,81.2,83,1792337,0
+ESTC.US,D,20241014,000000,85.77,87.16,82.53,83.12,1469356,0
+ESTC.US,D,20241015,000000,83.34,83.74,82.12,82.18,859133,0
+ESTC.US,D,20241016,000000,82.21,83.09,80.93,81.97,766849,0
+ESTC.US,D,20241017,000000,82.26,83.37,82.05,82.31,1296936,0
+ESTC.US,D,20241018,000000,82.38,83,81.42,81.57,1189038,0
+ESTC.US,D,20241021,000000,81.47,82.145,80.25,80.45,909663,0
+ESTC.US,D,20241022,000000,80.41,80.55,79.34,79.42,903485,0
+ESTC.US,D,20241023,000000,79.38,79.42,77.28,77.61,901032,0
+ESTC.US,D,20241024,000000,78.25,78.905,77.97,78.4,906820,0
+ESTC.US,D,20241025,000000,78.75,80.24,78.51,79.35,608398,0
+ESTC.US,D,20241028,000000,80,80.59,79.24,79.52,734600,0
+ESTC.US,D,20241029,000000,80.01,81.49,79.58,80.98,402878,0
+ESTC.US,D,20241030,000000,81.06,83.03,80.97,80.98,691332,0
+ESTC.US,D,20241031,000000,80.65,81.4399,79.46,80.23,596600,0
+ESTC.US,D,20241101,000000,80.82,81.43,80,80.84,635119,0
+ESTC.US,D,20241104,000000,80.28,80.71,79.3,79.63,795122,0
+ESTC.US,D,20241105,000000,80,82.75,79.795,82.4,612066,0
+ESTC.US,D,20241106,000000,83.6,86.665,83.5,85.35,1004630,0
+ESTC.US,D,20241107,000000,85.42,87.1,85.3,85.98,629675,0
+ESTC.US,D,20241108,000000,85.89,87.2,84.785,86.95,780467,0
+ESTC.US,D,20241111,000000,87.54,91.205,87.15,89.96,1300865,0
+ESTC.US,D,20241112,000000,89.78,91.3753,89.36,89.8,877594,0
+ESTC.US,D,20241113,000000,90.15,92.6,90.06,90.12,1143486,0
+ESTC.US,D,20241114,000000,90.155,90.97,88.58,89.23,1441101,0
+ESTC.US,D,20241115,000000,88.495,88.78,85.5,86.32,1776617,0
+ESTC.US,D,20241118,000000,87.27,87.333,84.47,86.06,1235765,0
+ESTC.US,D,20241119,000000,85.52,88.48,85.49,88.27,1872423,0
+ESTC.US,D,20241120,000000,88.87,88.875,87.21,88.58,1254399,0
+ESTC.US,D,20241121,000000,92.3,94.6799,91.47,94.13,5324914,0
+ESTC.US,D,20241122,000000,117.6,118.18,106.53,108.03,7738508,0
+ESTC.US,D,20241125,000000,114,116.2299,110.35,111.48,3660627,0
+ESTC.US,D,20241126,000000,111.16,112.6199,109.21,111.53,1846150,0
+ESTC.US,D,20241127,000000,111.2,112.5535,108.2,110.13,1496826,0
+ESTC.US,D,20241129,000000,110.115,112.3799,109.3,109.46,821642,0
+ESTC.US,D,20241202,000000,109.845,113.265,109.11,113.09,1729014,0
+ESTC.US,D,20241203,000000,111.49,114.96,111,112.94,1395550,0
+ESTC.US,D,20241204,000000,114.5,118.03,113.86,116.22,1758656,0
+ESTC.US,D,20241205,000000,113.44,113.5,110.51,111.53,2748768,0
+ESTC.US,D,20241206,000000,113.02,113.6,110.91,110.98,1585904,0
+ESTC.US,D,20241209,000000,110,111,107.5,107.86,2354836,0
+ESTC.US,D,20241210,000000,106.49,108.46,102.87,103.81,1608841,0
+ESTC.US,D,20241211,000000,106.1,107.52,104.81,107.04,1280043,0
+ESTC.US,D,20241212,000000,106.5,108.2,106.045,107.26,730702,0
+ESTC.US,D,20241213,000000,107.705,108.14,103.27,104.05,1486668,0
+ESTC.US,D,20241216,000000,103.655,105.98,103.24,104.61,957727,0
+ESTC.US,D,20241217,000000,106.5,107.46,105.02,107.25,1538701,0
+ESTC.US,D,20241218,000000,107,108.41,102.78,103.91,1941383,0
+ESTC.US,D,20241219,000000,105.67,106.88,103.3694,103.71,1183451,0
+ESTC.US,D,20241220,000000,102.0023,104.89,101.14,103.63,1858716,0
+ESTC.US,D,20241223,000000,104,104.17,102.1,102.67,1267809,0
+ESTC.US,D,20241224,000000,102.75,104.26,102.381,103.62,341110,0
+ESTC.US,D,20241226,000000,102.96,104.02,102.67,103.62,766183,0
+ESTC.US,D,20241227,000000,103.32,103.32,100.4,101.52,721514,0
+ESTC.US,D,20241230,000000,99.77,100.615,97.98,100.28,866342,0
+ESTC.US,D,20241231,000000,100.8,101.01,98.22,99.08,1028233,0
+ESTC.US,D,20250102,000000,101.78,101.79,98.755,99.1,1129947,0
+ESTC.US,D,20250103,000000,100,101.86,99.81,101.4,1224827,0
+ESTC.US,D,20250106,000000,102.36,103.055,100.68,101.67,1122531,0
+ESTC.US,D,20250107,000000,102.145,102.41,98.3,98.68,1084938,0
+ESTC.US,D,20250108,000000,98.31,99,96.53,98.04,1005594,0
+ESTC.US,D,20250110,000000,96.63,98.29,96.215,97.47,1260352,0
+ESTC.US,D,20250113,000000,96.96,96.96,95.11,96.02,979488,0
+ESTC.US,D,20250114,000000,97.25,99.34,97.21,97.99,947705,0
+ESTC.US,D,20250115,000000,100.5,101.76,98.595,99.18,1645800,0
+ESTC.US,D,20250116,000000,98.69,100.36,97.6436,99.97,1546845,0
+ESTC.US,D,20250117,000000,100.99,101.59,100,100.39,1126624,0
+ESTC.US,D,20250121,000000,101.04,102.15,99.1,100.36,1031177,0
+ESTC.US,D,20250122,000000,101.1,101.9475,100.47,101.18,882282,0
+ESTC.US,D,20250123,000000,101.26,105.3675,100.82,104.09,1655093,0
+ESTC.US,D,20250124,000000,105.65,107.4,104.175,104.36,1132483,0
+ESTC.US,D,20250127,000000,100.634,107.9584,100.57,104.92,1681315,0
+ESTC.US,D,20250128,000000,106.07,117.55,105.74,117.25,3378437,0
+ESTC.US,D,20250129,000000,117,117,110.65,113.29,1908859,0
+ESTC.US,D,20250130,000000,111.54,114.08,110.55,110.6,1155227,0
+ESTC.US,D,20250131,000000,112.3,114.41,111.51,112.58,1173435,0
+ESTC.US,D,20250203,000000,108.48,112.97,107.6701,111.52,783814,0
+ESTC.US,D,20250204,000000,114.99,115.58,112.42,115.45,1240362,0
+ESTC.US,D,20250205,000000,113.82,115.055,112.92,114.73,756283,0
+ESTC.US,D,20250206,000000,115,116.24,113.8447,114.3,1090612,0
+ESTC.US,D,20250207,000000,115,116.3,112.16,112.96,633139,0
+ESTC.US,D,20250210,000000,114.7,118.84,114.14,116.39,1821260,0
+ESTC.US,D,20250211,000000,115.5,117.93,114.21,115.18,1024432,0
+ESTC.US,D,20250212,000000,113.76,118.12,113.02,117.76,1013686,0
+ESTC.US,D,20250213,000000,117,117.92,112,117.59,1058045,0
+ESTC.US,D,20250214,000000,117.74,118.4599,113.13,113.13,1226883,0
+ESTC.US,D,20250218,000000,113.17,115.1,111.5,114.91,1063913,0
+ESTC.US,D,20250219,000000,114,114.349,110.8,111.51,837955,0
+ESTC.US,D,20250220,000000,110.8,110.8,106.825,109.61,1041892,0
+ESTC.US,D,20250221,000000,110.945,111.2,105.8133,106.38,912165,0
+ESTC.US,D,20250224,000000,106.69,107.29,100.64,104.91,1400551,0
+ESTC.US,D,20250225,000000,103.38,104.9,100,102.87,1304630,0
+ESTC.US,D,20250226,000000,104.75,105.62,103,103.52,1280987,0
+ESTC.US,D,20250227,000000,106.5,107.99,101.015,101.28,2535907,0
+ESTC.US,D,20250228,000000,113,117.49,111.13,116.36,4170857,0
+ESTC.US,D,20250303,000000,115.5,116,106.6,107.15,2221436,0
+ESTC.US,D,20250304,000000,106.6,109.7,103.8,107.95,1855157,0
+ESTC.US,D,20250305,000000,106.535,109.915,106.15,109.63,1196269,0
+ESTC.US,D,20250306,000000,105.8,106.5675,99.24,99.35,1657021,0
+ESTC.US,D,20250307,000000,98.52,99.49,91.21,95,2405570,0
+ESTC.US,D,20250310,000000,92.38,92.715,89.15,91.18,3318479,0
+ESTC.US,D,20250311,000000,90.47,99.45,89.95,97.09,3963692,0
+ESTC.US,D,20250312,000000,100.25,101.305,96.54,98.56,1449309,0
+ESTC.US,D,20250313,000000,97.09,98.3,91.25,91.67,2209390,0
+ESTC.US,D,20250314,000000,93.15,95.49,92.6,95.1,1168128,0
+ESTC.US,D,20250317,000000,94.495,96.675,94.04,95.3,1148822,0
+ESTC.US,D,20250318,000000,94.2,94.95,91.52,93.79,870956,0
+ESTC.US,D,20250319,000000,93.75,96.48,93.15,95.32,812951,0
+ESTC.US,D,20250320,000000,94.61,95.825,93.785,94.81,697744,0
+ESTC.US,D,20250321,000000,93.745,97.24,91.95,97.21,1137862,0
+ESTC.US,D,20250324,000000,98.94,101.975,97.9728,101.61,1178482,0
+ESTC.US,D,20250325,000000,101.6,103.7936,101.43,102.42,812366,0
+ESTC.US,D,20250326,000000,102,102.195,98.17,99.36,696481,0
+ESTC.US,D,20250327,000000,98.015,98.25,94.62,95.06,873855,0
+ESTC.US,D,20250328,000000,94.315,94.315,89.76,91.68,1068915,0
+ESTC.US,D,20250331,000000,90.165,90.28,86.08,89.1,1210125,0
+ESTC.US,D,20250401,000000,89.49,92.22,88.74,91.34,1379443,0
+ESTC.US,D,20250402,000000,89.42,93.035,89.37,91.39,1562528,0
+ESTC.US,D,20250403,000000,86.81,87.36,80.28,82.21,2741730,0
+ESTC.US,D,20250404,000000,79.05,79.23,73.72,76.14,2611156,0
+ESTC.US,D,20250407,000000,71.43,79.59,70.145,74.64,3303757,0
+ESTC.US,D,20250408,000000,77.96,78.7548,72.26,73.36,1627772,0
+ESTC.US,D,20250409,000000,73.17,84.85,71.56,83.35,1829295,0
+ESTC.US,D,20250410,000000,80.0264,81.31,76.77,78.78,1319755,0
+ESTC.US,D,20250411,000000,79.325,80.04,76.5,79.83,1261826,0
+ESTC.US,D,20250414,000000,82.76,82.76,79.14,79.42,1140041,0
+ESTC.US,D,20250415,000000,79,80.82,78.6274,79.95,1830968,0
+ESTC.US,D,20250416,000000,78.385,79.94,76.59,78.79,1717228,0
+ESTC.US,D,20250417,000000,79.265,79.385,76.64,77.87,885490,0
+ESTC.US,D,20250421,000000,76.525,77.275,74.165,75.67,2038364,0
+ESTC.US,D,20250422,000000,76.7,77.35,75.42,76.39,2094083,0
+ESTC.US,D,20250423,000000,80.21,82.38,77.08,77.54,2693162,0
+ESTC.US,D,20250424,000000,78.36,82.53,78,82.12,2726056,0
+ESTC.US,D,20250425,000000,81.67,84.63,81.39,84.22,1813098,0
+ESTC.US,D,20250428,000000,84.395,85.36,83.36,84.8,1856998,0
+ESTC.US,D,20250429,000000,85.625,86.6599,84.67,85.97,1143047,0
+ESTC.US,D,20250430,000000,83.45,86.2,82.605,86.2,2028157,0
+ESTC.US,D,20250501,000000,88.495,88.495,86.03,86.3,1717102,0
+ESTC.US,D,20250502,000000,87,87.56,82.57,82.92,2753703,0
+ESTC.US,D,20250505,000000,82.505,84.18,82.11,83.26,2131663,0
+ESTC.US,D,20250506,000000,82.335,83.706,81.03,82.85,1734503,0
+ESTC.US,D,20250507,000000,83.235,84.885,82.7657,84.52,1418151,0
+ESTC.US,D,20250508,000000,85.245,86.51,84.36,86.27,1415228,0
+ESTC.US,D,20250509,000000,86.59,87.12,84.71,85.56,1000688,0
+ESTC.US,D,20250512,000000,89.64,92.92,88.61,92.76,2246032,0
+ESTC.US,D,20250513,000000,92.4,94.845,92.0601,93.5,1345989,0
+ESTC.US,D,20250514,000000,93.36,94.86,92.825,93.07,1720171,0
+ESTC.US,D,20250515,000000,92.5,93.45,91.25,92.19,2920037,0
+ESTC.US,D,20250516,000000,92.06,93.14,91.5307,92.32,1565500,0
+ESTC.US,D,20250519,000000,90.73,92.31,89.7701,92.29,2191529,0
+ESTC.US,D,20250520,000000,91.625,95.15,91.25,94.17,2327964,0
+ESTC.US,D,20250521,000000,91.7953,93.53,90.1201,90.65,2052323,0
+ESTC.US,D,20250522,000000,91.15,93.57,90.71,93,2116500,0
+ESTC.US,D,20250523,000000,90,92.885,90,92.25,1141754,0
+ESTC.US,D,20250527,000000,93.89,94.29,92.37,92.85,2611351,0
+ESTC.US,D,20250528,000000,92.45,93.88,91.98,92.37,1524509,0
+ESTC.US,D,20250529,000000,92.84,93.57,90.42,92.03,3330373,0
+ESTC.US,D,20250530,000000,77.83,83.25,77,80.87,8818538,0
+ESTC.US,D,20250602,000000,80.5,82.95,78.6936,81.7,3149875,0
+ESTC.US,D,20250603,000000,81.32,84.02,80.4475,83.71,3187586,0
+ESTC.US,D,20250604,000000,83.475,86.17,83.46,83.83,1897848,0
+ESTC.US,D,20250605,000000,84.79,87.84,84.5,86.29,2431827,0
+ESTC.US,D,20250606,000000,87.5,87.5,85.7935,86.39,1846138,0
+ESTC.US,D,20250609,000000,86.765,87.615,85.63,85.71,1982178,0
+ESTC.US,D,20250610,000000,85.785,86.74,84.5,84.72,1987854,0
+ESTC.US,D,20250611,000000,84.56,85.44,82.88,83.17,1856115,0
+ESTC.US,D,20250612,000000,82.8775,85.22,82.77,83.25,1145094,0
+ESTC.US,D,20250613,000000,81.8,82.47,79.12,79.39,2595295,0
+ESTC.US,D,20250616,000000,80.12,81.54,79.53,81.18,2826927,0
+ESTC.US,D,20250617,000000,80.905,84.248,80.4034,84.06,1949827,0
+ESTC.US,D,20250618,000000,84.505,84.505,82.51,83.43,1096257,0
+ESTC.US,D,20250620,000000,83.75,84.5525,81.53,82,2269938,0
+ESTC.US,D,20250623,000000,81.55,83.44,79.98,82.12,1387990,0
+ESTC.US,D,20250624,000000,82.57,84.355,82.5,83.91,1507661,0
+ESTC.US,D,20250625,000000,84.42,84.66,80.765,80.98,1827973,0
+ESTC.US,D,20250626,000000,81.5,82.95,80.5,82.61,1156431,0
+ESTC.US,D,20250627,000000,84.255,84.255,82.03,82.69,1641882,0
+ESTC.US,D,20250630,000000,82.985,84.57,82.8094,84.33,1661838,0
+ESTC.US,D,20250701,000000,83.83,85.27,82.45,83.71,1410674,0
+ESTC.US,D,20250702,000000,83.595,85.1,82.87,84.2,1458904,0
+ESTC.US,D,20250703,000000,85.3,88.8,85.18,87.2,1212467,0
+ESTC.US,D,20250707,000000,86.83,87.4611,85.48,86.28,1526173,0
+ESTC.US,D,20250708,000000,86.5,87.13,85.08,86.07,1281632,0
+ESTC.US,D,20250709,000000,86.55,87.19,85.77,86.56,1284932,0
+ESTC.US,D,20250710,000000,86.26,86.45,83.27,84.7,1785657,0
+ESTC.US,D,20250711,000000,84.35,85.28,83.0012,84.27,1508813,0
+ESTC.US,D,20250714,000000,84,86.54,83.66,85.25,1732310,0
+ESTC.US,D,20250715,000000,85.76,86.395,83.81,84.03,1430685,0
+ESTC.US,D,20250716,000000,84.55,85.16,83.28,85.04,864836,0
+ESTC.US,D,20250717,000000,85.075,86.7,84.99,86.3,996133,0
+ESTC.US,D,20250718,000000,86.645,86.94,84.94,86.79,1027715,0
+ESTC.US,D,20250721,000000,87,87.5499,85.61,86.86,1176039,0
+ESTC.US,D,20250722,000000,86.86,88.4933,86.61,87.35,770249,0
+ESTC.US,D,20250723,000000,87.65,87.9982,86.27,86.99,952916,0
+ESTC.US,D,20250724,000000,87.325,89,87.32,88.71,1101627,0
+ESTC.US,D,20250725,000000,89.11,91.12,88.64,89.86,1186484,0
+ESTC.US,D,20250728,000000,90.7,90.98,88.84,88.86,857606,0
+ESTC.US,D,20250729,000000,89.58,90.76,87.63,88.78,955293,0
+ESTC.US,D,20250730,000000,88.625,88.9999,86.4,87.99,769252,0
+ESTC.US,D,20250731,000000,88.3,88.3,83.55,83.7,1539802,0
+ESTC.US,D,20250801,000000,82.56,82.56,79.335,79.58,1221728,0
+ESTC.US,D,20250804,000000,81,81.2599,79.67,80.53,1370636,0
+ESTC.US,D,20250805,000000,81.255,81.44,79.63,80.09,1638608,0
+ESTC.US,D,20250806,000000,80.46,80.97,78.88,80.64,2407359,0
+ESTC.US,D,20250807,000000,81.51,82.82,75.05,76.37,1674200,0
+ESTC.US,D,20250808,000000,75.76,76,72.15,74.51,2846171,0
+ESTC.US,D,20250811,000000,74.11,75,72.24,72.54,1650873,0
+ESTC.US,D,20250812,000000,73.305,73.58,72.0715,73.12,1662846,0
+ESTC.US,D,20250813,000000,73.75,76.48,73,76.38,1461367,0
+ESTC.US,D,20250814,000000,75.6184,76.78,75.01,76.42,1603150,0
+ESTC.US,D,20250815,000000,76.99,78.22,76.25,77.26,2101130,0
+ESTC.US,D,20250818,000000,77.5,78.76,76.81,78.52,765106,0
+ESTC.US,D,20250819,000000,78.575,79.7,77.3557,77.63,1919974,0
+ESTC.US,D,20250820,000000,77.576,77.81,75.5,77.11,1824550,0
+ESTC.US,D,20250821,000000,76.62,77.89,75.59,77.59,1854538,0
+ESTC.US,D,20250822,000000,77.58,80.49,77.48,80.06,1404864,0
+ESTC.US,D,20250825,000000,79.75,79.965,78.9,78.97,1344147,0
+ESTC.US,D,20250826,000000,78.96,79.7459,77.08,77.58,2274781,0
+ESTC.US,D,20250827,000000,82.41,83.78,80.7,83.3,3238105,0
+ESTC.US,D,20250828,000000,85.125,88.215,84.65,87.79,4965562,0
+ESTC.US,D,20250829,000000,94.37,94.44,83.65,85.06,8866512,0
+ESTC.US,D,20250902,000000,82.6869,85.26,82.6869,85.09,2873483,0
+ESTC.US,D,20250903,000000,85.25,86.34,83.65,86.29,1578145,0
+ESTC.US,D,20250904,000000,85.58,85.58,83.11,84.71,1986985,0
+ESTC.US,D,20250905,000000,85.36,87.83,85.3,86.71,2260316,0
+ESTC.US,D,20250908,000000,87.79,92.72,87.01,92.3,3574102,0
+ESTC.US,D,20250909,000000,91.85,92.2,89.06,91.19,2387182,0
+ESTC.US,D,20250910,000000,91.5,92.95,89.27,89.93,1961556,0
+ESTC.US,D,20250911,000000,90.45,91.25,88.16,89.06,1368767,0
+ESTC.US,D,20250912,000000,89.375,89.375,86.85,87.54,2101004,0
+ESTC.US,D,20250915,000000,88.015,89.91,87.63,88.31,968916,0
+ESTC.US,D,20250916,000000,88.01,88.1433,85.7,86.54,2003807,0
+ESTC.US,D,20250917,000000,87,88.4,86.02,87.12,1166466,0
+ESTC.US,D,20250918,000000,88.005,89.88,87.54,89.64,1786719,0
+ESTC.US,D,20250919,000000,90,90.49,87.295,89.18,2577659,0
+ESTC.US,D,20250922,000000,88.01,89.13,87.48,89.06,1250137,0
+ESTC.US,D,20250923,000000,89.1001,89.669,85,86.81,1929153,0
+ESTC.US,D,20250924,000000,87.675,88.21,85.66,85.87,720097,0
+ESTC.US,D,20250925,000000,85.05,85.49,83.8697,85.12,687620,0
+ESTC.US,D,20250926,000000,84.775,86.04,84.5,85.95,1444978,0
+ESTC.US,D,20250929,000000,86.23,87.95,85.87,87.02,1210462,0
+ESTC.US,D,20250930,000000,87.09,87.09,82.795,84.49,1480974,0
+ESTC.US,D,20251001,000000,83.6,86.68,83.12,86.62,1737162,0
+ESTC.US,D,20251002,000000,87.22,89.07,86.35,87.58,1089792,0
+ESTC.US,D,20251003,000000,87.06,88.29,85.58,85.58,1108111,0
+ESTC.US,D,20251006,000000,84.4,86.4,83.21,84.04,2212090,0
+ESTC.US,D,20251007,000000,84.12,84.12,79.63,80.4,1522093,0
+ESTC.US,D,20251008,000000,81.275,84.01,81.225,83.2,1608575,0
+ESTC.US,D,20251009,000000,82.91,82.99,80.765,81.55,1564390,0
+ESTC.US,D,20251010,000000,91.07,92.9595,84.85,86.48,4824497,0
+ESTC.US,D,20251013,000000,87.13,87.77,84.26,84.72,2062944,0
+ESTC.US,D,20251014,000000,83.5,84.59,81.73,81.81,1972193,0
+ESTC.US,D,20251015,000000,82.575,82.75,79.8,80.19,2537834,0
+ESTC.US,D,20251016,000000,81.125,82.34,78.9,80.54,1860510,0
+ESTC.US,D,20251017,000000,80.735,81.67,80.24,81.16,1424561,0
+ESTC.US,D,20251020,000000,81.69,83.95,81.47,83.83,1256994,0
+ESTC.US,D,20251021,000000,83.55,86.88,83.49,86.7,1279627,0
+ESTC.US,D,20251022,000000,86.09,86.545,84.8049,86.07,1730496,0
+ESTC.US,D,20251023,000000,85.77,87.22,85.65,87.15,1152344,0
+ESTC.US,D,20251024,000000,88.17,90.07,87.865,88.2,1466480,0
+ESTC.US,D,20251027,000000,89.255,89.705,88.12,88.68,1379544,0
+ESTC.US,D,20251028,000000,89.09,90.18,86.56,87.22,1004918,0
+ESTC.US,D,20251029,000000,86.66,87.65,85.705,86.38,1153859,0
+ESTC.US,D,20251030,000000,86.085,90.38,85.84,88.39,1458851,0
+ESTC.US,D,20251031,000000,89.6715,90.69,88.5,89.22,1329157,0
+ESTC.US,D,20251103,000000,90,92.2399,89.3401,90.73,2097695,0
+ESTC.US,D,20251104,000000,88.25,90.095,86.305,88.53,1559131,0
+ESTC.US,D,20251105,000000,88.35,88.52,86.72,87.04,1161875,0
+ESTC.US,D,20251106,000000,88.16,89.67,84.84,86.58,1255758,0
+ESTC.US,D,20251107,000000,85.31,90.08,84.8679,90.02,1587864,0
+ESTC.US,D,20251110,000000,90.29,93.315,89.875,93.07,1902019,0
+ESTC.US,D,20251111,000000,92.77,95.01,92.61,94.47,1414278,0
+ESTC.US,D,20251112,000000,95,96.065,92.23,92.46,1484233,0
+ESTC.US,D,20251113,000000,91.295,93.92,90.46,91.3,1256404,0
+ESTC.US,D,20251114,000000,88.51,92.27,87.51,90.83,1255045,0
+ESTC.US,D,20251117,000000,91,91,86.69,87.44,1959533,0
+ESTC.US,D,20251118,000000,86.765,88.98,86.375,88.56,1663410,0
+ESTC.US,D,20251119,000000,88.05,89.84,87.5401,88.28,1551123,0
+ESTC.US,D,20251120,000000,89.96,91.09,81.83,82.08,3763614,0
+ESTC.US,D,20251121,000000,72.56,76,68.775,70.04,8944597,0
+ESTC.US,D,20251124,000000,70.46,71.24,68.88,69.07,3494140,0
+ESTC.US,D,20251125,000000,69.27,70.085,68.1,69.53,3779503,0
+ESTC.US,D,20251126,000000,69.26,70.98,68.91,69.94,2173539,0
+ESTC.US,D,20251128,000000,70.105,71.27,69.97,70.53,937427,0
+ESTC.US,D,20251201,000000,69.4,71.22,69.4,71.09,1910222,0
+ESTC.US,D,20251202,000000,71.82,73.44,71.82,72.26,1755111,0
+ESTC.US,D,20251203,000000,73.415,75.5,73.33,75.02,1933137,0
+ESTC.US,D,20251204,000000,75.22,75.48,73.34,73.73,1672041,0
+ESTC.US,D,20251205,000000,74,75.06,73.73,74.67,1470099,0
+ESTC.US,D,20251208,000000,74.6,76.345,74.5,75.55,3097725,0
+ESTC.US,D,20251209,000000,74.83,75.99,73.92,74.69,2014363,0
+ESTC.US,D,20251210,000000,74.3,79.32,74.021,78.87,2208180,0
+ESTC.US,D,20251211,000000,77.97,79.87,77.8,79.29,1888525,0
+ESTC.US,D,20251212,000000,79.85,79.85,75.8387,76.31,1569105,0
+ESTC.US,D,20251215,000000,76.4,76.4,73.41,73.72,1742779,0
+ESTC.US,D,20251216,000000,73.5,75.25,73.435,74.98,1417397,0
+ESTC.US,D,20251217,000000,74.615,76.22,73.93,74.52,1383250,0
+ESTC.US,D,20251218,000000,75.51,77.92,75.0601,76.17,1613131,0
+ESTC.US,D,20251219,000000,75.7182,76.66,74.66,76.42,1817243,0
+ESTC.US,D,20251222,000000,77,78.775,76.52,78.43,859598,0
+ESTC.US,D,20251223,000000,78.38,78.38,75.81,76.99,1237502,0
+ESTC.US,D,20251224,000000,77.18,77.22,76.235,76.8,370559,0
+ESTC.US,D,20251226,000000,76.99,77.35,76.41,76.97,546229,0
+ESTC.US,D,20251229,000000,76.49,77.17,76.03,77.09,1151469,0
+ESTC.US,D,20251230,000000,76.57,77.29,76.51,76.63,702945,0
+ESTC.US,D,20251231,000000,76,76.465,75.36,75.44,703406,0
+ESTC.US,D,20260102,000000,75.53,75.59,71.9325,72.56,1354474,0
+ESTC.US,D,20260105,000000,72.815,75.605,72.66,74.31,1166352,0
+ESTC.US,D,20260106,000000,74.34,75.69,73.78,75.61,1070966,0
+ESTC.US,D,20260107,000000,75.57,77.8,75.57,77.1,802918,0
+ESTC.US,D,20260108,000000,76.545,79.12,74.435,78.48,1668283,0
+ESTC.US,D,20260109,000000,78.55,80.67,78.39926,78.62,1398065,0
+ESTC.US,D,20260112,000000,78.135,78.6888,76.385,76.69,1127653,0
+ESTC.US,D,20260113,000000,77.25,77.9,74.32,75.34,1354932,0
+ESTC.US,D,20260114,000000,75.05,75.47,72.28,72.46,1045361,0
+ESTC.US,D,20260115,000000,73.105,76.42,72.78,72.81,1931076,0
+ESTC.US,D,20260116,000000,73.41,74.93,71.2177,71.38,2256001,0
+ESTC.US,D,20260120,000000,70.87,72.135,69.355,69.57,1452427,0
+ESTC.US,D,20260121,000000,69.56,70.01,67.965,69.52,1390692,0
+ESTC.US,D,20260122,000000,70.675,72.25,70.2,71.8,1117976,0
+ESTC.US,D,20260123,000000,71.965,72.58,71.225,71.78,1143087,0
+ESTC.US,D,20260126,000000,72.26,75.75,72.09,75.16,1777094,0
+ESTC.US,D,20260127,000000,75.705,75.705,73.735,74.22,1719807,0
+ESTC.US,D,20260128,000000,74.84,76.15,73.2725,73.38,790504,0
+ESTC.US,D,20260129,000000,71.32,71.885,65.385,67.72,2488957,0
+ESTC.US,D,20260130,000000,67.36,68.7899,65.54,65.93,1716557,0
+ESTC.US,D,20260202,000000,65.88,67.025,64.28,65.48,2354300,0
+ESTC.US,D,20260203,000000,64.335,64.335,58.74,60.02,2977110,0
+ESTC.US,D,20260204,000000,59.02,61.7,57.27,60.38,2601699,0
+ESTC.US,D,20260205,000000,59.345,60.67,56.695,57.16,1916672,0
+ESTC.US,D,20260206,000000,58.29,60.03,57.01,59.12,2118342,0
+ESTC.US,D,20260209,000000,59.445,62.14,59.01,61.33,2322463,0
+ESTC.US,D,20260210,000000,64.235,65.48,62.7,63.38,1672617,0
+ESTC.US,D,20260211,000000,63.29,63.29,60.52,61.85,1528883,0
+ESTC.US,D,20260212,000000,61.755,62.5,57.55,60.38,2469324,0
+ESTC.US,D,20260213,000000,61.49,63.16,60.24,61.57,1944675,0
+ESTC.US,D,20260217,000000,61.105,62,58.85,60.44,3149079,0
+ESTC.US,D,20260218,000000,60.42,61.68,59.15,61.03,1597660,0
diff --git a/daily/us/nyse stocks/1/esum.us.txt b/daily/us/nyse stocks/1/esum.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8af9162f7a641b53744592b2b30fd881dcf3fa1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/esum.us.txt	
@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESUM.US,D,20241220,000000,24.1218,24.5299,24.1218,24.4909,1322.9,0
+ESUM.US,D,20241223,000000,24.3607,24.5598,24.3506,24.5542,9540.61,0
+ESUM.US,D,20241224,000000,24.5897,24.6992,24.5897,24.6697,2978.3,0
+ESUM.US,D,20241226,000000,24.7888,24.7888,24.6992,24.7185,707.158,0
+ESUM.US,D,20241227,000000,24.5959,24.5959,24.518,24.518,840.541,0
+ESUM.US,D,20241230,000000,24.1876,24.3769,24.0394,24.2947,320821,0
+ESUM.US,D,20241231,000000,24.3569,24.3569,24.0781,24.1605,33270.1,0
+ESUM.US,D,20250102,000000,24.4167,24.4167,24.1279,24.1696,16810.8,0
+ESUM.US,D,20250103,000000,24.3469,24.5362,24.3211,24.498,8413.45,0
+ESUM.US,D,20250106,000000,24.6755,24.7752,24.6258,24.6358,22471.6,0
+ESUM.US,D,20250107,000000,24.5162,24.5162,24.3444,24.3444,6786.59,0
+ESUM.US,D,20250108,000000,24.2872,24.6755,24.2872,24.4786,32682.7,0
+ESUM.US,D,20250110,000000,24.1578,24.2574,24.098,24.1529,16529.6,0
+ESUM.US,D,20250113,000000,24.2176,24.2176,23.9686,24.1595,262758,0
+ESUM.US,D,20250114,000000,24.2972,24.3271,24.2673,24.3024,338441,0
+ESUM.US,D,20250115,000000,24.7155,24.7254,24.586,24.686,255117,0
+ESUM.US,D,20250116,000000,24.7553,24.8897,24.7553,24.855,19224,0
+ESUM.US,D,20250117,000000,25.0042,25.0441,24.964,24.964,8899.49,0
+ESUM.US,D,20250121,000000,25.1834,25.3329,25.1336,25.3329,5219.99,0
+ESUM.US,D,20250122,000000,25.4308,25.4423,25.3329,25.3329,2420.19,0
+ESUM.US,D,20250123,000000,25.2531,25.4516,25.2432,25.4516,18918.7,0
+ESUM.US,D,20250124,000000,25.5419,25.5519,25.4025,25.4224,14141.5,0
+ESUM.US,D,20250127,000000,25.0131,25.0131,24.8149,24.9104,6056.51,0
+ESUM.US,D,20250128,000000,24.9843,25.0738,24.9689,25.0738,5061.32,0
+ESUM.US,D,20250129,000000,24.9643,24.9643,24.7652,24.8467,4120.36,0
+ESUM.US,D,20250130,000000,25.0739,25.1934,25.0199,25.1491,14214.8,0
+ESUM.US,D,20250131,000000,25.1436,25.2432,24.9047,24.9395,11284.5,0
+ESUM.US,D,20250203,000000,24.4565,24.8945,24.4517,24.7986,5754.24,0
+ESUM.US,D,20250204,000000,24.8548,24.8847,24.8548,24.8702,4515.02,0
+ESUM.US,D,20250205,000000,24.925,25.1734,24.925,25.1664,6404.98,0
+ESUM.US,D,20250206,000000,25.1911,25.2531,25.0739,25.2531,39652,0
+ESUM.US,D,20250207,000000,25.2332,25.273,25.0839,25.0891,4889.6,0
+ESUM.US,D,20250210,000000,25.2133,25.3378,25.2133,25.3238,6477.29,0
+ESUM.US,D,20250211,000000,25.2382,25.3527,25.2382,25.3398,18967.9,0
+ESUM.US,D,20250212,000000,25.1038,25.2233,25.0839,25.1847,17768.8,0
+ESUM.US,D,20250213,000000,25.2034,25.4024,25.2034,25.3914,4092.24,0
+ESUM.US,D,20250214,000000,25.4424,25.4475,25.3526,25.3611,28336.3,0
+ESUM.US,D,20250218,000000,25.3627,25.502,25.3329,25.502,8511.86,0
+ESUM.US,D,20250219,000000,25.3329,25.4822,25.3329,25.4822,15630.8,0
+ESUM.US,D,20250220,000000,25.2944,25.4622,25.1942,25.3329,20490.3,0
+ESUM.US,D,20250221,000000,25.2531,25.2531,24.8847,24.9146,3868.29,0
+ESUM.US,D,20250224,000000,24.8648,24.9013,24.7652,24.7652,3548.95,0
+ESUM.US,D,20250225,000000,24.6059,24.7652,24.5162,24.6955,30361.9,0
+ESUM.US,D,20250226,000000,24.835,25.0639,24.7752,24.825,24619.7,0
+ESUM.US,D,20250227,000000,24.7005,24.8448,24.4665,24.5162,15635.8,0
+ESUM.US,D,20250228,000000,24.5262,24.7951,24.4167,24.7851,10252.1,0
+ESUM.US,D,20250303,000000,24.9544,24.9544,24.2803,24.3669,7847.06,0
+ESUM.US,D,20250304,000000,23.9985,24.4266,23.9487,24.118,19374.6,0
+ESUM.US,D,20250305,000000,24.1876,24.3868,23.9784,24.3569,13929.6,0
+ESUM.US,D,20250306,000000,23.9387,24.1976,23.7795,23.889,61372.5,0
+ESUM.US,D,20250307,000000,23.9088,24.0483,23.5504,24.0383,16875.1,0
+ESUM.US,D,20250310,000000,23.6499,23.7296,23.3911,23.5006,14137.5,0
+ESUM.US,D,20250311,000000,23.4009,23.5603,23.2815,23.2815,9333.32,0
+ESUM.US,D,20250312,000000,23.5006,23.5204,23.3911,23.4009,7202.34,0
+ESUM.US,D,20250313,000000,23.3413,23.3811,23.0077,23.0923,3841.18,0
+ESUM.US,D,20250314,000000,23.4591,23.5603,23.3014,23.5603,9351.4,0
+ESUM.US,D,20250317,000000,23.7197,23.9138,23.7047,23.8484,2935.36,0
+ESUM.US,D,20250318,000000,23.6699,23.889,23.5405,23.6997,345090,0
+ESUM.US,D,20250319,000000,23.7495,23.859,23.7097,23.859,14314.3,0
+ESUM.US,D,20250320,000000,23.859,23.9487,23.7197,23.8031,9062.18,0
+ESUM.US,D,20250321,000000,23.61,23.7197,23.5603,23.7197,3508.78,0
+ESUM.US,D,20250324,000000,24.0781,24.1678,24.0383,24.1378,6000.28,0
+ESUM.US,D,20250325,000000,24.1378,24.1776,24.0383,24.1562,29311.5,0
+ESUM.US,D,20250326,000000,24.098,24.098,23.869,23.9188,12366.1,0
+ESUM.US,D,20250327,000000,23.6806,23.889,23.6806,23.7595,46107.2,0
+ESUM.US,D,20250328,000000,23.4532,23.7325,23.3634,23.3834,8003.33,0
+ESUM.US,D,20250331,000000,23.134,23.5563,23.134,23.5526,7928.15,0
+ESUM.US,D,20250401,000000,23.3485,23.6827,23.3485,23.6261,8731.09,0
+ESUM.US,D,20250402,000000,23.6228,23.8921,23.6228,23.8622,10865.2,0
+ESUM.US,D,20250403,000000,23.2288,23.2288,22.7549,22.8397,39465.3,0
+ESUM.US,D,20250404,000000,22.1464,22.4256,21.4481,21.4481,54403.4,0
+ESUM.US,D,20250407,000000,21.857,21.8571,20.9892,21.2984,38384.7,0
+ESUM.US,D,20250408,000000,21.8172,22.0267,20.7398,20.9892,23786.4,0
+ESUM.US,D,20250409,000000,20.9493,23.0242,20.7697,22.8247,26992.2,0
+ESUM.US,D,20250410,000000,22.2062,23.2537,21.6576,22.0765,15696.9,0
+ESUM.US,D,20250411,000000,22.0965,22.4556,21.907,22.4456,4043.76,0
+ESUM.US,D,20250414,000000,22.6452,22.7349,22.4955,22.7349,3692.92,0
+ESUM.US,D,20250415,000000,22.8247,22.8447,22.6452,22.6751,10334.9,0
+ESUM.US,D,20250416,000000,22.4856,22.6043,22.0965,22.3259,19322.6,0
+ESUM.US,D,20250417,000000,22.4556,22.5945,22.301,22.4257,15550.5,0
+ESUM.US,D,20250421,000000,22.1502,22.1502,21.6226,21.8371,69632.2,0
+ESUM.US,D,20250422,000000,22.1514,22.4157,22.1364,22.3758,31197.3,0
+ESUM.US,D,20250423,000000,23.0791,23.0791,22.6252,22.6551,26061.9,0
+ESUM.US,D,20250424,000000,22.7748,23.1689,22.7629,23.1639,35431.5,0
+ESUM.US,D,20250425,000000,23.1041,23.2437,23.0143,23.2437,27350,0
+ESUM.US,D,20250428,000000,23.2836,23.3036,23.0143,23.2637,16475.8,0
+ESUM.US,D,20250429,000000,23.3093,23.5031,23.2836,23.4632,10014.1,0
+ESUM.US,D,20250430,000000,22.9943,23.533,22.9943,23.4831,12514.2,0
+ESUM.US,D,20250501,000000,23.661,23.7525,23.5317,23.5317,21652.3,0
+ESUM.US,D,20250502,000000,23.8822,23.952,23.8024,23.91,10229.7,0
+ESUM.US,D,20250505,000000,23.8024,23.9989,23.8023,23.8437,157413,0
+ESUM.US,D,20250506,000000,23.6028,23.7924,23.6028,23.6627,121255,0
+ESUM.US,D,20250507,000000,23.7924,23.952,23.7126,23.8793,71260.1,0
+ESUM.US,D,20250508,000000,24.0019,24.2812,24.0019,24.0973,59756.3,0
+ESUM.US,D,20250509,000000,24.1116,24.1116,23.962,24.0418,34654.7,0
+ESUM.US,D,20250512,000000,24.7401,24.79,24.5206,24.7501,25456.4,0
+ESUM.US,D,20250513,000000,24.8398,24.9995,24.8299,24.9396,10740.9,0
+ESUM.US,D,20250514,000000,24.8239,24.8598,24.8099,24.8598,33594.1,0
+ESUM.US,D,20250515,000000,24.8698,25.0693,24.8598,25.0593,44853.3,0
+ESUM.US,D,20250516,000000,25.0992,25.2788,25.0892,25.2788,27347,0
+ESUM.US,D,20250519,000000,25.1014,25.2688,25.0194,25.251,8105.58,0
+ESUM.US,D,20250520,000000,25.179,25.189,25.0892,25.1446,2681.47,0
+ESUM.US,D,20250521,000000,25.0394,25.0493,24.6404,24.7002,6273.15,0
+ESUM.US,D,20250522,000000,24.6004,24.79,24.5505,24.6489,93825.6,0
+ESUM.US,D,20250523,000000,24.4209,24.6403,24.371,24.5304,25019.4,0
+ESUM.US,D,20250527,000000,24.8598,25.0294,24.8598,25.0194,11342.3,0
+ESUM.US,D,20250528,000000,24.9197,24.9496,24.7681,24.7681,47338.3,0
+ESUM.US,D,20250529,000000,24.7999,24.8598,24.7501,24.8355,41177.4,0
+ESUM.US,D,20250530,000000,24.77,24.8997,24.6304,24.8944,66811.3,0
+ESUM.US,D,20250602,000000,24.8498,24.9596,24.79,24.9575,26003.8,0
+ESUM.US,D,20250603,000000,25.0793,25.2888,25.0693,25.2888,62844.8,0
+ESUM.US,D,20250604,000000,25.2638,25.3386,25.2588,25.2619,421254,0
+ESUM.US,D,20250605,000000,25.2788,25.4085,25.174,25.2389,53820,0
+ESUM.US,D,20250606,000000,25.3586,25.3785,25.2987,25.3386,27031.2,0
+ESUM.US,D,20250609,000000,25.2888,25.3985,25.2788,25.2932,34123.4,0
+ESUM.US,D,20250610,000000,25.3386,25.4184,25.3116,25.3885,23962.8,0
+ESUM.US,D,20250611,000000,25.4424,25.4776,25.2888,25.3586,6238.06,0
+ESUM.US,D,20250612,000000,25.3736,25.4384,25.3736,25.4099,10478.3,0
+ESUM.US,D,20250613,000000,25.2189,25.2248,25.0094,25.0118,3264.88,0
+ESUM.US,D,20250616,000000,25.3402,25.3594,25.2489,25.2888,15829.2,0
+ESUM.US,D,20250617,000000,25.2588,25.2588,25.0698,25.1092,8434.37,0
+ESUM.US,D,20250618,000000,25.1825,25.199,25.0532,25.0532,5097.31,0
+ESUM.US,D,20250620,000000,25.1591,25.1591,24.9795,25.0793,8830.33,0
+ESUM.US,D,20250623,000000,25.1122,25.2987,25.0443,25.2987,18805.4,0
+ESUM.US,D,20250624,000000,25.402,25.608,25.402,25.608,4107.92,0
+ESUM.US,D,20250625,000000,25.5669,25.588,25.4783,25.5187,16046.7,0
+ESUM.US,D,20250626,000000,25.62,25.7276,25.588,25.7273,24174.3,0
+ESUM.US,D,20250627,000000,25.91,25.99,25.69,25.8391,24954,0
+ESUM.US,D,20250630,000000,25.915,25.9913,25.89,25.9913,255091,0
+ESUM.US,D,20250701,000000,25.95,26.09,25.91,26.0427,3971,0
+ESUM.US,D,20250702,000000,25.98,26.14,25.98,26.12,7838,0
+ESUM.US,D,20250703,000000,26.29,26.46,26.29,26.4148,6174,0
+ESUM.US,D,20250707,000000,26.335,26.37,26.0892,26.26,21564,0
+ESUM.US,D,20250708,000000,26.23,26.3,26.2,26.2358,39802,0
+ESUM.US,D,20250709,000000,26.335,26.4,26.235,26.4,19698,0
+ESUM.US,D,20250710,000000,26.37,26.475,26.35,26.35,11833,0
+ESUM.US,D,20250711,000000,26.256,26.275,26.17,26.1735,20103,0
+ESUM.US,D,20250714,000000,26.117,26.26,26.117,26.2429,11458,0
+ESUM.US,D,20250715,000000,26.351,26.351,26.085,26.085,9718,0
+ESUM.US,D,20250716,000000,26.05,26.172,25.9225,26.172,3335,0
+ESUM.US,D,20250717,000000,26.28,26.36,26.205,26.32,57866,0
+ESUM.US,D,20250718,000000,26.41,26.41,26.27,26.3321,7266,0
+ESUM.US,D,20250721,000000,26.44,26.4899,26.3258,26.3258,21751,0
+ESUM.US,D,20250722,000000,26.24,26.44,26.24,26.4195,14653,0
+ESUM.US,D,20250723,000000,26.55,26.63,26.5,26.6178,15434,0
+ESUM.US,D,20250724,000000,26.7,26.75,26.67,26.7,31397,0
+ESUM.US,D,20250725,000000,26.677,26.7999,26.67,26.773,8763,0
+ESUM.US,D,20250728,000000,26.805,26.84,26.745,26.8,21722,0
+ESUM.US,D,20250729,000000,26.91,26.91,26.754,26.806,7972,0
+ESUM.US,D,20250730,000000,26.76,26.8205,26.59,26.6866,44910,0
+ESUM.US,D,20250731,000000,26.63,26.72,26.3802,26.3802,16181,0
+ESUM.US,D,20250801,000000,26.03,26.11,25.92,26.0751,20993,0
+ESUM.US,D,20250804,000000,26.38,26.51,26.38,26.508,6282,0
+ESUM.US,D,20250805,000000,26.4725,26.52,26.27,26.34,26760,0
+ESUM.US,D,20250806,000000,26.3,26.42,26.2437,26.38,38564,0
+ESUM.US,D,20250807,000000,26.48,26.54,26.11,26.2095,17694,0
+ESUM.US,D,20250808,000000,26.25,26.29,26.18,26.23,5868,0
+ESUM.US,D,20250811,000000,26.255,26.28,26.02,26.035,24356,0
+ESUM.US,D,20250812,000000,26.1795,26.3538,26.11,26.3538,10506,0
+ESUM.US,D,20250813,000000,26.39,26.6038,26.39,26.6038,6139,0
+ESUM.US,D,20250814,000000,26.46,26.48,26.39,26.48,27992,0
+ESUM.US,D,20250815,000000,26.36,26.43,26.35,26.3783,11014,0
+ESUM.US,D,20250818,000000,26.43,26.46,26.4,26.46,17295,0
+ESUM.US,D,20250819,000000,26.53,26.5999,26.357,26.43,6804,0
+ESUM.US,D,20250820,000000,26.4,26.4491,26.2308,26.42,5474,0
+ESUM.US,D,20250821,000000,26.35,26.3743,26.27,26.33,18862,0
+ESUM.US,D,20250822,000000,26.45,26.8214,26.32,26.7315,10525,0
+ESUM.US,D,20250825,000000,26.65,26.67,26.5699,26.5699,9714,0
+ESUM.US,D,20250826,000000,26.57,26.6679,26.57,26.6679,15904,0
+ESUM.US,D,20250827,000000,26.76,26.84,26.7423,26.8261,16625,0
+ESUM.US,D,20250828,000000,26.85,26.94,26.81,26.94,32727,0
+ESUM.US,D,20250829,000000,26.82,26.84,26.66,26.73,14917,0
+ESUM.US,D,20250902,000000,26.65,26.66,26.51,26.6445,23474,0
+ESUM.US,D,20250903,000000,26.5,26.5,26.3,26.4635,14723,0
+ESUM.US,D,20250904,000000,26.5,26.76,26.5,26.76,83167,0
+ESUM.US,D,20250905,000000,26.95,27,26.63,26.81,12397,0
+ESUM.US,D,20250908,000000,26.79,26.93,26.79,26.93,12659,0
+ESUM.US,D,20250909,000000,26.8993,26.9,26.75,26.89,49566,0
+ESUM.US,D,20250910,000000,27.1,27.1,26.9099,26.9742,6734,0
+ESUM.US,D,20250911,000000,27.2299,27.346,27.02,27.346,9788,0
+ESUM.US,D,20250912,000000,27.309,27.33,27.1204,27.1629,9944,0
+ESUM.US,D,20250915,000000,27.115,27.1684,27.08,27.0952,6772,0
+ESUM.US,D,20250916,000000,27.249,27.25,26.94,27.0027,12125,0
+ESUM.US,D,20250917,000000,27.021,27.15,26.96,26.9649,7824,0
+ESUM.US,D,20250918,000000,27.155,27.33,27.14,27.2093,29258,0
+ESUM.US,D,20250919,000000,27.25,27.28,27.0701,27.25,7575,0
+ESUM.US,D,20250922,000000,27.1,27.33,27.0801,27.2949,6916,0
+ESUM.US,D,20250923,000000,27.33,27.33,27.14,27.1674,9025,0
+ESUM.US,D,20250924,000000,27.169,27.19,26.99,27.0201,9160,0
+ESUM.US,D,20250925,000000,26.7529,26.88,26.6805,26.8208,36337,0
+ESUM.US,D,20250926,000000,26.97,27.0499,26.89,27.0288,50057,0
+ESUM.US,D,20250929,000000,27.1238,27.14,27.0101,27.09,303546,0
+ESUM.US,D,20250930,000000,27.14,27.18,27.02,27.18,24739,0
+ESUM.US,D,20251001,000000,27.35,27.35,27,27.28,12670,0
+ESUM.US,D,20251002,000000,27.29,27.3599,27.22,27.3326,14150,0
+ESUM.US,D,20251003,000000,27.41,27.54,27.367,27.367,10782,0
+ESUM.US,D,20251006,000000,27.9,27.9,27.4202,27.4451,10599,0
+ESUM.US,D,20251007,000000,27.539,27.539,27.1425,27.3,18181,0
+ESUM.US,D,20251008,000000,27.44,27.55,27.33,27.5422,16772,0
+ESUM.US,D,20251009,000000,27.6,27.6,27.3701,27.3701,15092,0
+ESUM.US,D,20251010,000000,27.5299,27.5299,26.744,26.744,12203,0
+ESUM.US,D,20251013,000000,27.1326,27.22,27.06,27.1131,190468,0
+ESUM.US,D,20251014,000000,26.77,27.2894,26.77,27,9068,0
+ESUM.US,D,20251015,000000,27.34,27.3975,27,27.1369,21042,0
+ESUM.US,D,20251016,000000,27.225,27.225,26.8,26.8828,19106,0
+ESUM.US,D,20251017,000000,26.935,27.0894,26.87,27.0438,14402,0
+ESUM.US,D,20251020,000000,27.25,27.31,27.2165,27.2987,12372,0
+ESUM.US,D,20251021,000000,27.39,27.4283,27.22,27.3739,25730,0
+ESUM.US,D,20251022,000000,27.44,27.44,27.07,27.1999,17441,0
+ESUM.US,D,20251023,000000,27.31,27.43,27.2,27.3366,19095,0
+ESUM.US,D,20251024,000000,27.67,27.67,27.5943,27.5943,11432,0
+ESUM.US,D,20251027,000000,27.78,27.8,27.67,27.765,13824,0
+ESUM.US,D,20251028,000000,27.67,27.779,27.63,27.7,9075,0
+ESUM.US,D,20251029,000000,27.7745,27.8299,27.54,27.58,17443,0
+ESUM.US,D,20251030,000000,27.53,27.785,27.48,27.48,19973,0
+ESUM.US,D,20251031,000000,27.62,27.62,27.3814,27.5586,19357,0
+ESUM.US,D,20251103,000000,27.57,27.73,26.98,26.98,186340,0
+ESUM.US,D,20251104,000000,27.21,27.4,27.15,27.2,24356,0
+ESUM.US,D,20251105,000000,27.23,27.41,27.1,27.25,10250,0
+ESUM.US,D,20251106,000000,27.26,27.26,26.9,26.9809,17388,0
+ESUM.US,D,20251107,000000,26.8,27.16,26.7735,27.1099,21623,0
+ESUM.US,D,20251110,000000,27.38,27.58,27.25,27.53,62177,0
+ESUM.US,D,20251111,000000,27.46,27.54,27.4,27.48,43197,0
+ESUM.US,D,20251112,000000,27.66,27.66,27.529,27.5451,28856,0
+ESUM.US,D,20251113,000000,27.34,27.38,27.04,27.0538,58026,0
+ESUM.US,D,20251114,000000,26.92,27.2001,26.91,27.0266,17196,0
+ESUM.US,D,20251117,000000,26.98,26.9916,26.56,26.63,28955,0
+ESUM.US,D,20251118,000000,26.58,26.67,26.4003,26.46,12471,0
+ESUM.US,D,20251119,000000,26.54,26.689,26.435,26.617,15570,0
+ESUM.US,D,20251120,000000,26.79,27.02,26.09,26.09,34688,0
+ESUM.US,D,20251121,000000,26.23,26.63,26.17,26.46,25922,0
+ESUM.US,D,20251124,000000,26.51,26.7688,26.45,26.7102,9367,0
+ESUM.US,D,20251125,000000,26.63,27.065,26.58,27.0492,32528,0
+ESUM.US,D,20251126,000000,27.065,27.25,27.065,27.1682,14084,0
+ESUM.US,D,20251128,000000,27.19,27.28,27.19,27.2493,8492,0
+ESUM.US,D,20251201,000000,27.0935,27.2899,27.06,27.0863,13121,0
+ESUM.US,D,20251202,000000,27.21,27.28,27.09,27.105,39631,0
+ESUM.US,D,20251203,000000,27.08,27.2734,27.07,27.26,14666,0
+ESUM.US,D,20251204,000000,27.29,27.35,27.21,27.29,34576,0
+ESUM.US,D,20251205,000000,27.34,27.41,27.28,27.32,20895,0
+ESUM.US,D,20251208,000000,27.29,27.32,27.17,27.2,13418,0
+ESUM.US,D,20251209,000000,27.18,27.22,27.06,27.06,11591,0
+ESUM.US,D,20251210,000000,27.14,27.45,27.09,27.38,9991,0
+ESUM.US,D,20251211,000000,27.43,27.57,27.3216,27.57,75948,0
+ESUM.US,D,20251212,000000,27.5043,27.5043,27.0945,27.16,26094,0
+ESUM.US,D,20251215,000000,27.21,27.21,27.0196,27.05,23849,0
+ESUM.US,D,20251216,000000,27.05,27.07,26.83,26.96,18185,0
+ESUM.US,D,20251217,000000,26.99,26.99,26.69,26.7,13276,0
+ESUM.US,D,20251218,000000,27.03,27.07,26.8324,26.87,44061,0
+ESUM.US,D,20251219,000000,27.0265,27.12,26.95,27.0698,19366,0
+ESUM.US,D,20251222,000000,27.19,27.293,27.155,27.293,24334,0
+ESUM.US,D,20251223,000000,27.2101,27.34,27.2101,27.33,16662,0
+ESUM.US,D,20251224,000000,27.3275,27.43,27.3275,27.4164,4298,0
+ESUM.US,D,20251226,000000,27.42,27.475,27.41,27.475,4355,0
+ESUM.US,D,20251229,000000,27.268,27.306,27.237,27.26,7234,0
+ESUM.US,D,20251230,000000,27.25,27.26,27.18,27.18,17406,0
+ESUM.US,D,20251231,000000,27.15,27.26,26.93,26.93,38582,0
+ESUM.US,D,20260102,000000,27.1187,27.14,26.96,27.089,15049,0
+ESUM.US,D,20260105,000000,27.23,27.41,27.23,27.33,66705,0
+ESUM.US,D,20260106,000000,27.31,27.67,27.31,27.64,12808,0
+ESUM.US,D,20260107,000000,27.6406,27.67,27.5271,27.5271,22511,0
+ESUM.US,D,20260108,000000,27.42,27.55,27.4106,27.4556,9251,0
+ESUM.US,D,20260109,000000,27.67,27.7199,27.4957,27.68,16893,0
+ESUM.US,D,20260112,000000,27.59,27.7035,27.51,27.7035,26477,0
+ESUM.US,D,20260113,000000,27.71,27.745,27.58,27.6232,25039,0
+ESUM.US,D,20260114,000000,27.52,27.55,27.37,27.4839,19049,0
+ESUM.US,D,20260115,000000,27.735,27.81,27.6584,27.6584,36414,0
+ESUM.US,D,20260116,000000,27.62,27.77,27.6199,27.6848,29151,0
+ESUM.US,D,20260120,000000,27.25,27.44,27.1199,27.1455,22620,0
+ESUM.US,D,20260121,000000,27.34,27.71,27.3,27.62,25142,0
+ESUM.US,D,20260122,000000,27.745,27.78,27.635,27.679,15605,0
+ESUM.US,D,20260123,000000,27.64,27.66,27.5242,27.6,26368,0
+ESUM.US,D,20260126,000000,27.75,27.77,27.66,27.725,10008,0
+ESUM.US,D,20260127,000000,27.82,27.83,27.77,27.7996,19884,0
+ESUM.US,D,20260128,000000,27.9,27.9,27.79,27.835,27519,0
+ESUM.US,D,20260129,000000,27.8,27.8,27.44,27.69,14804,0
+ESUM.US,D,20260130,000000,27.64,27.64,27.37,27.4758,27962,0
+ESUM.US,D,20260202,000000,27.48,27.66,27.4,27.5312,21945,0
+ESUM.US,D,20260203,000000,27.4272,27.51,26.8739,27.1031,10514,0
+ESUM.US,D,20260204,000000,27.07,27.14,26.83,27.0402,24655,0
+ESUM.US,D,20260205,000000,26.98,27.038,26.65,26.72,29079,0
+ESUM.US,D,20260206,000000,27.23,27.44,27.02,27.44,34011,0
+ESUM.US,D,20260209,000000,27.525,27.61,27.34,27.56,61690,0
+ESUM.US,D,20260210,000000,27.6478,27.72,27.54,27.61,9477,0
+ESUM.US,D,20260211,000000,27.71,27.82,27.46,27.65,24901,0
+ESUM.US,D,20260212,000000,27.82,27.83,27.26,27.29,19585,0
+ESUM.US,D,20260213,000000,27.39,27.66,27.23,27.476,11370,0
+ESUM.US,D,20260217,000000,27.455,27.49,27.21,27.385,24872,0
+ESUM.US,D,20260218,000000,27.68,27.68,27.5,27.53,12079,0
diff --git a/daily/us/nyse stocks/1/eth.us.txt b/daily/us/nyse stocks/1/eth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfbd3668e73d34590be6f4115b1aa5df134242a0
--- /dev/null
+++ b/daily/us/nyse stocks/1/eth.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETH.US,D,20240725,000000,29.8,30,29.2,29.4,3204155,0
+ETH.US,D,20240726,000000,30.4,31,30.3,30.8,3666452.6,0
+ETH.US,D,20240729,000000,31.9,31.9,30.7,31.2,3367344.2,0
+ETH.US,D,20240730,000000,31.6,31.659,30.7,30.8,1554625.1,0
+ETH.US,D,20240731,000000,31.4,31.6,30.525,30.8,2385781.5,0
+ETH.US,D,20240801,000000,30,30.1,29,29.4,1783956.8,0
+ETH.US,D,20240802,000000,29.6,30,28.1,28.3,2208015,0
+ETH.US,D,20240805,000000,20.9,23.8,20.6,22.7,4108406.3,0
+ETH.US,D,20240806,000000,23.2,24.099,22.8,23.5,1963501.6,0
+ETH.US,D,20240807,000000,23.3,23.5,21.95,22.1,2336395.7,0
+ETH.US,D,20240808,000000,23.3,24.599,22.747,24.3,1916759.2,0
+ETH.US,D,20240809,000000,24.9,25.1,24.04,24.45,1555623.9,0
+ETH.US,D,20240812,000000,25.3,25.699,24.435,25.1,1651100.2,0
+ETH.US,D,20240813,000000,24.9,25.766,24.8,25.5,1161772.7,0
+ETH.US,D,20240814,000000,25.7,25.799,24.8,25.1,1394390.6,0
+ETH.US,D,20240815,000000,25.1,25.2,23.8,24.1,1508750.5,0
+ETH.US,D,20240816,000000,24.5,24.8,24.05,24.8,1043352.9,0
+ETH.US,D,20240819,000000,24.5,24.8,24.127,24.6,729265.5,0
+ETH.US,D,20240820,000000,24.8,25,24.1,24.6,829292.5,0
+ETH.US,D,20240821,000000,24.4,25,23.9,25,1034466.3,0
+ETH.US,D,20240822,000000,24.8,24.8,24.4,24.5,763325.5,0
+ETH.US,D,20240823,000000,25.1,26,24.8,25.9,1371683.3,0
+ETH.US,D,20240826,000000,25.9,25.9,25.2,25.3,833183.5,0
+ETH.US,D,20240827,000000,24.8,24.8,24.1,24.4,865948.2,0
+ETH.US,D,20240828,000000,23.8,24,23.14,23.6,1359224.8,0
+ETH.US,D,20240829,000000,24.3,24.5,23.65,23.8,733568.4,0
+ETH.US,D,20240830,000000,23.7,24,22.9,23.6,1127815.5,0
+ETH.US,D,20240903,000000,23.6,23.65,22.9,23,983645.7,0
+ETH.US,D,20240904,000000,22.5,23.5,22.5,23.2,1269654.6,0
+ETH.US,D,20240905,000000,22.5,22.799,22.1,22.2,1108491,0
+ETH.US,D,20240906,000000,22.5,22.6,20.8,20.9,1415399,0
+ETH.US,D,20240909,000000,21.8,22.2,21.4,22.2,970105.8,0
+ETH.US,D,20240910,000000,22.1,22.6,21.9,22.4,799925,0
+ETH.US,D,20240911,000000,22,22.3,21.403,22,1012580.1,0
+ETH.US,D,20240912,000000,22.1,22.3,21.8,22.3,906404.4,0
+ETH.US,D,20240913,000000,22.2,22.9,22.1,22.8,1095137.7,0
+ETH.US,D,20240916,000000,21.8,21.8,21.35,21.4,1238556.7,0
+ETH.US,D,20240917,000000,21.9,22.599,21.7,22.2,1025133,0
+ETH.US,D,20240918,000000,21.8,22.25,21.5,21.8,1206270.6,0
+ETH.US,D,20240919,000000,23,23.5,22.8,23.3,1378920.2,0
+ETH.US,D,20240920,000000,23.9,24.299,23.7,24,1198579.7,0
+ETH.US,D,20240923,000000,25,25.5,24.8,25.2,1397250.6,0
+ETH.US,D,20240924,000000,24.9,25.1,24.4,25,1241064.8,0
+ETH.US,D,20240925,000000,24.6,24.8,24.2,24.2,1036848.4,0
+ETH.US,D,20240926,000000,24.7,25.2,24.6,25,1366303.9,0
+ETH.US,D,20240927,000000,25.1,25.8,24.9,25.5,1299747.7,0
+ETH.US,D,20240930,000000,24.8,24.9,24.2,24.4,1161440.6,0
+ETH.US,D,20241001,000000,24.6,24.66,22.9,23.5,1895580.3,0
+ETH.US,D,20241002,000000,22.9,23.398,22.3,22.4,1736252.7,0
+ETH.US,D,20241003,000000,22.1,22.3,21.8,22.2,1331264.5,0
+ETH.US,D,20241004,000000,22.4,23,22.101,22.9,960568.3,0
+ETH.US,D,20241007,000000,23.3,23.8,22.8,23.1,1305431.1,0
+ETH.US,D,20241008,000000,22.9,23.2,22.601,23,1166364.5,0
+ETH.US,D,20241009,000000,22.9,23.3,22.7,22.7,1508564.1,0
+ETH.US,D,20241010,000000,22.6,22.799,21.9,22.3,1419671.2,0
+ETH.US,D,20241011,000000,22.8,23.3,22.8,23.2,893647.1,0
+ETH.US,D,20241014,000000,24,24.992,24,24.7,1513426.2,0
+ETH.US,D,20241015,000000,24.6,25.35,23.9,24.5,1729795.7,0
+ETH.US,D,20241016,000000,24.7,24.95,24.401,24.7,1124606.8,0
+ETH.US,D,20241017,000000,24.5,24.8,24.24,24.4,1504949.1,0
+ETH.US,D,20241018,000000,24.7,25.3,24.6,25,1351128.9,0
+ETH.US,D,20241021,000000,25.4,25.4,25,25.2,1017382.4,0
+ETH.US,D,20241022,000000,24.8,24.9,24.5,24.8,989489.6,0
+ETH.US,D,20241023,000000,24.2,24.4,23.1,23.6,976181.4,0
+ETH.US,D,20241024,000000,23.9,24,23.6,24,1093079,0
+ETH.US,D,20241025,000000,24,24.2,23.1,23.2,1566869.9,0
+ETH.US,D,20241028,000000,23.9,23.9,23.4,23.6,2110202,0
+ETH.US,D,20241029,000000,24.7,25.3,24.6,24.7,2347458.1,0
+ETH.US,D,20241030,000000,25.4,25.7,25,25,2671015.4,0
+ETH.US,D,20241031,000000,24.8,24.8,23.6,23.6,3613483.4,0
+ETH.US,D,20241101,000000,23.8,24.4,23.4,23.7,2507146.9,0
+ETH.US,D,20241104,000000,23.2,23.2,22.6,22.8,1679525.8,0
+ETH.US,D,20241105,000000,23.1,23.399,22.6,22.8,1433152.3,0
+ETH.US,D,20241106,000000,24.8,25.5,24.6,25.5,2207026.2,0
+ETH.US,D,20241107,000000,26.5,27.5,26.2,27.4,3436590.5,0
+ETH.US,D,20241108,000000,27.9,28.2,27.3,27.7,2855848.1,0
+ETH.US,D,20241111,000000,29.9,31.9,29.7,31.7,6696966.4,0
+ETH.US,D,20241112,000000,30.8,31.2,30.3,31.1,4575804.9,0
+ETH.US,D,20241113,000000,30.5,31.5,29.5,29.9,6086112,0
+ETH.US,D,20241114,000000,30.075,30.2,28.803,29.2,3167281,0
+ETH.US,D,20241115,000000,29,29.2,28.4,29.1,4562125.4,0
+ETH.US,D,20241118,000000,29.25,30.2,28.9,29.8,3437081.6,0
+ETH.US,D,20241119,000000,29.25,29.7,29.1,29.2,2083483.6,0
+ETH.US,D,20241120,000000,29.5,29.6,28.5899,28.93,1730834,0
+ETH.US,D,20241121,000000,31.62,31.9979,30.61,31.64,7464303,0
+ETH.US,D,20241122,000000,31.06,31.4199,30.8043,31.05,2020485,0
+ETH.US,D,20241125,000000,32.96,33.46,31.5601,33.07,1973770,0
+ETH.US,D,20241126,000000,31.26,31.7147,30.7,31.29,1128427,0
+ETH.US,D,20241127,000000,32.91,34.34,32.85,34.28,2030330,0
+ETH.US,D,20241129,000000,34.015,34.46,33.78,33.84,805059,0
+ETH.US,D,20241202,000000,34.25,34.77,33.525,34.12,1441332,0
+ETH.US,D,20241203,000000,33.5,34.07,33.0101,34.06,1308464,0
+ETH.US,D,20241204,000000,35.08,36.78,35.02,36.7,2103539,0
+ETH.US,D,20241205,000000,37.05,37.41,35.69,36.1,2364894,0
+ETH.US,D,20241206,000000,37,38.67,36.85,38.26,2170559,0
+ETH.US,D,20241209,000000,36.65,37.2325,35.11,35.3,2675614,0
+ETH.US,D,20241210,000000,35.1,35.22,33.18,34.43,2466704,0
+ETH.US,D,20241211,000000,35.2,36.2693,35.1,36.19,1330385,0
+ETH.US,D,20241212,000000,37.5,37.6399,36.36,36.67,1117580,0
+ETH.US,D,20241213,000000,37.04,37.46,36.59,36.98,1030161,0
+ETH.US,D,20241216,000000,36.88,38.775,36.87,38.17,4356110,0
+ETH.US,D,20241217,000000,37.85,37.98,36.92,37.09,4141394,0
+ETH.US,D,20241218,000000,36.4,36.84,34.23,34.79,5783258,0
+ETH.US,D,20241219,000000,34.76,34.9,31.36,31.83,10859633,0
+ETH.US,D,20241220,000000,31.35,32.95,31.13,32.42,4444847,0
+ETH.US,D,20241223,000000,31.54,32.15,30.77,32.05,2773754,0
+ETH.US,D,20241224,000000,32.48,33.17,32.37,33.04,1799750,0
+ETH.US,D,20241226,000000,31.68,31.71,31.165,31.37,3026487,0
+ETH.US,D,20241227,000000,31.93,31.93,31.11,31.42,2009102,0
+ETH.US,D,20241230,000000,31.54,32.2,31.06,32.01,2166973,0
+ETH.US,D,20241231,000000,32.3302,32.52,31.36,31.49,1455140,0
+ETH.US,D,20250102,000000,32.6,33.01,32.29,32.56,1306233,0
+ETH.US,D,20250103,000000,33.11,34.23,33.07,33.97,2178021,0
+ETH.US,D,20250106,000000,34.27,35.325,34.23,34.75,2803686,0
+ETH.US,D,20250107,000000,34.272,34.33,31.64,31.95,6169048,0
+ETH.US,D,20250108,000000,31.62,31.89,30.19,30.93,2579646,0
+ETH.US,D,20250110,000000,30.77,31.33,30.1,30.74,2579358,0
+ETH.US,D,20250113,000000,28.67,29.23,27.45,29.15,1776104,0
+ETH.US,D,20250114,000000,30.32,30.5,29.88,30.37,600026,0
+ETH.US,D,20250115,000000,30.98,32.76,30.9,32.38,1263051,0
+ETH.US,D,20250116,000000,31.502,31.72,30.76,31.45,1650252,0
+ETH.US,D,20250117,000000,32.3,33.28,32.1,33.19,1075870,0
+ETH.US,D,20250121,000000,31.41,31.75,30.77,31.23,1561887,0
+ETH.US,D,20250122,000000,31.17,31.22,30.51,30.7,1018354,0
+ETH.US,D,20250123,000000,30.43,31.0825,30.11,30.62,2762542,0
+ETH.US,D,20250124,000000,32.06,32.28,31.37,31.4,1350645,0
+ETH.US,D,20250127,000000,29.24,29.71,28.69,29.65,2135640,0
+ETH.US,D,20250128,000000,29.879,30.27,29.14,29.15,668823,0
+ETH.US,D,20250129,000000,29.33,29.99,28.8,29.59,1106572,0
+ETH.US,D,20250130,000000,30.67,30.97,30.44,30.49,779367,0
+ETH.US,D,20250131,000000,31.73,32.43,30.9651,31.26,1159482,0
+ETH.US,D,20250203,000000,24.12,26.1696,24.06,25.54,5449362,0
+ETH.US,D,20250204,000000,26.43,27.0588,25.67,25.77,3720124,0
+ETH.US,D,20250205,000000,26.57,26.58,25.575,26.06,1384834,0
+ETH.US,D,20250206,000000,26.08,26.18,25.21,25.65,1355409,0
+ETH.US,D,20250207,000000,26.31,26.37,24.3,24.39,1937235,0
+ETH.US,D,20250210,000000,25.06,25.38,24.88,25.3,812397,0
+ETH.US,D,20250211,000000,25.0166,25.193,24.3306,24.49,972417,0
+ETH.US,D,20250212,000000,24.2,25.4,24,25.26,1168525,0
+ETH.US,D,20250213,000000,24.93,25.1299,24.63,25.02,1140020,0
+ETH.US,D,20250214,000000,25.429,26.32,25.3662,25.74,1150072,0
+ETH.US,D,20250218,000000,25.64,25.65,24.55,24.79,1439168,0
+ETH.US,D,20250219,000000,25.629,25.73,25.2214,25.66,553301,0
+ETH.US,D,20250220,000000,26.04,26.1,25.51,25.92,852957,0
+ETH.US,D,20250221,000000,26.64,26.7,24.7001,24.78,2161418,0
+ETH.US,D,20250224,000000,25.1724,25.33,24.7,24.89,793078,0
+ETH.US,D,20250225,000000,22.7,23.65,22.21,23.46,3008562,0
+ETH.US,D,20250226,000000,22.4072,23.14,21.225,22,2049350,0
+ETH.US,D,20250227,000000,22.08,22.169,21.09,21.21,1003681,0
+ETH.US,D,20250228,000000,20.38,21.24,20.15,20.92,1734749,0
+ETH.US,D,20250303,000000,22.25,22.335,19.76,20.03,2541982,0
+ETH.US,D,20250304,000000,19.46,20.67,18.79,20.16,2376412,0
+ETH.US,D,20250305,000000,20.7339,21.085,20.3701,21.02,999746,0
+ETH.US,D,20250306,000000,21.2,21.44,20.51,20.75,1071616,0
+ETH.US,D,20250307,000000,20.57,21.26,20.16,20.31,2171935,0
+ETH.US,D,20250310,000000,19.9,19.94,17.0512,17.6,2570331,0
+ETH.US,D,20250311,000000,18.05,18.48,17.34,18.36,1974627,0
+ETH.US,D,20250312,000000,17.9898,18.01,17.23,17.68,2012358,0
+ETH.US,D,20250313,000000,17.8,17.9,17.14,17.4,1786966,0
+ETH.US,D,20250314,000000,17.9,18.325,17.73,18.21,1149893,0
+ETH.US,D,20250317,000000,17.9,18.39,17.785,18.3,909869,0
+ETH.US,D,20250318,000000,17.895,17.96,17.625,17.93,2032795,0
+ETH.US,D,20250319,000000,18.92,19.42,18.83,19.15,2363113,0
+ETH.US,D,20250320,000000,18.701,18.93,18.3801,18.58,1320485,0
+ETH.US,D,20250321,000000,18.33,18.6299,18.235,18.59,623628,0
+ETH.US,D,20250324,000000,19.565,19.81,19.49,19.69,1252299,0
+ETH.US,D,20250325,000000,19.53,19.63,19.345,19.56,826219,0
+ETH.US,D,20250326,000000,19.35,19.37,18.66,18.83,1668237,0
+ETH.US,D,20250327,000000,18.9,19.085,18.72,18.88,512633,0
+ETH.US,D,20250328,000000,17.85,17.901,17.54,17.64,1207883,0
+ETH.US,D,20250331,000000,17.16,17.46,16.93,17.22,1296397,0
+ETH.US,D,20250401,000000,17.63,18.15,17.3507,17.99,1174306,0
+ETH.US,D,20250402,000000,17.5,18.08,17.48,18.02,1070202,0
+ETH.US,D,20250403,000000,16.65,16.9399,16.49,16.82,1438003,0
+ETH.US,D,20250404,000000,16.78,17.21,16.68,17.05,1774283,0
+ETH.US,D,20250407,000000,14.17,15.39,14.005,14.52,4285683,0
+ETH.US,D,20250408,000000,14.9,14.93,13.685,13.77,2510669,0
+ETH.US,D,20250409,000000,13.75,15.75,13.72,15.44,5881498,0
+ETH.US,D,20250410,000000,14.94,14.98,13.86,14.24,2258823,0
+ETH.US,D,20250411,000000,14.69,14.965,14.52,14.75,1099036,0
+ETH.US,D,20250414,000000,15.765,15.91,15.22,15.43,1390377,0
+ETH.US,D,20250415,000000,15.45,15.63,15.04,15.14,756261,0
+ETH.US,D,20250416,000000,14.8,15.18,14.49,14.96,1058161,0
+ETH.US,D,20250417,000000,15.035,15.22,14.72,14.9,646426,0
+ETH.US,D,20250421,000000,15.33,15.46,14.73,14.83,1081884,0
+ETH.US,D,20250422,000000,15.37,16.29,15.335,16.04,2868812,0
+ETH.US,D,20250423,000000,17.1001,17.29,16.6001,16.86,3177754,0
+ETH.US,D,20250424,000000,16.55,16.76,16.45,16.63,1267142,0
+ETH.US,D,20250425,000000,16.6768,17.23,16.5702,17,1936219,0
+ETH.US,D,20250428,000000,16.97,16.99,16.44,16.94,1575579,0
+ETH.US,D,20250429,000000,17.095,17.26,17.04,17.18,1303067,0
+ETH.US,D,20250430,000000,16.68,16.88,16.32,16.83,1134704,0
+ETH.US,D,20250501,000000,17.46,17.66,17.18,17.38,2066993,0
+ETH.US,D,20250502,000000,17.29,17.63,17.243,17.34,1069902,0
+ETH.US,D,20250505,000000,16.9855,17.215,16.9001,17.12,803391,0
+ETH.US,D,20250506,000000,16.55,16.925,16.495,16.8,1147072,0
+ETH.US,D,20250507,000000,17.18,17.285,16.85,16.9,1010460,0
+ETH.US,D,20250508,000000,18.55,20.13,18.5,19.95,3950861,0
+ETH.US,D,20250509,000000,22.1,22.51,21.435,21.98,3302581,0
+ETH.US,D,20250512,000000,24.1,24.2601,22.7,23.17,4130681,0
+ETH.US,D,20250513,000000,23.99,25.81,23.81,25.35,5186715,0
+ETH.US,D,20250514,000000,24.6,24.74,24,24.54,2539976,0
+ETH.US,D,20250515,000000,24.13,24.53,23.3451,23.84,2584863,0
+ETH.US,D,20250516,000000,24.485,24.66,24.23,24.44,1101813,0
+ETH.US,D,20250519,000000,22.65,23.99,22.59,23.74,2754479,0
+ETH.US,D,20250520,000000,23.4125,23.67,23.04,23.59,1212971,0
+ETH.US,D,20250521,000000,23.84,24.65,23.105,23.67,2663762,0
+ETH.US,D,20250522,000000,25,25.26,24.75,24.84,2616379,0
+ETH.US,D,20250523,000000,24.14,24.43,24.02,24.15,1608234,0
+ETH.US,D,20250527,000000,25.155,25.58,24.84,25.34,1870856,0
+ETH.US,D,20250528,000000,25.2,25.34,24.64,24.66,1239888,0
+ETH.US,D,20250529,000000,25.32,25.33,24.72,24.99,2073529,0
+ETH.US,D,20250530,000000,24.44,24.66,23.9,24.24,1846265,0
+ETH.US,D,20250602,000000,23.55,24.175,23.53,23.87,1050089,0
+ETH.US,D,20250603,000000,24.7299,25.03,24.55,24.77,1543701,0
+ETH.US,D,20250604,000000,24.66,25.26,24.45,24.73,1539323,0
+ETH.US,D,20250605,000000,24.795,24.81,23.63,23.83,2612797,0
+ETH.US,D,20250606,000000,23.405,23.85,23.39,23.42,1304860,0
+ETH.US,D,20250609,000000,23.925,24.42,23.6607,24.33,1453378,0
+ETH.US,D,20250610,000000,25.97,26.46,25.37,26.15,2489358,0
+ETH.US,D,20250611,000000,26.55,27.1393,26.2664,26.52,2584557,0
+ETH.US,D,20250612,000000,25.8,26.14,25.35,25.38,1850776,0
+ETH.US,D,20250613,000000,23.97,24.3612,23.61,23.82,2561894,0
+ETH.US,D,20250616,000000,24.61,25.18,24.6,25.08,1615409,0
+ETH.US,D,20250617,000000,24.0842,24.2001,23.12,23.83,1785059,0
+ETH.US,D,20250618,000000,23.28,23.93,23.24,23.5,1342800,0
+ETH.US,D,20250620,000000,24.07,24.13,22.32,22.75,4287206,0
+ETH.US,D,20250623,000000,21.18,21.92,20.62,21.81,4277921,0
+ETH.US,D,20250624,000000,22.75,23.38,22.66,22.95,1974081,0
+ETH.US,D,20250625,000000,23,23.04,22.53,22.91,1507768,0
+ETH.US,D,20250626,000000,22.99,23.16,22.71,22.96,1354690,0
+ETH.US,D,20250627,000000,22.85,23.08,22.5,22.74,1213586,0
+ETH.US,D,20250630,000000,23.32,23.74,22.94,23.72,1695164,0
+ETH.US,D,20250701,000000,23.0136,23.1354,22.62,22.65,1965881,0
+ETH.US,D,20250702,000000,23.04,24.59,23.01,24.56,3260847,0
+ETH.US,D,20250703,000000,24.45,24.86,24.2,24.26,1242110,0
+ETH.US,D,20250707,000000,24.1098,24.21,23.69,23.98,1797486,0
+ETH.US,D,20250708,000000,24.3,24.77,24.11,24.61,2217911,0
+ETH.US,D,20250709,000000,25.12,26.36,24.78,26.1,4049635,0
+ETH.US,D,20250710,000000,26.3,26.8,26.01,26.58,4485949,0
+ETH.US,D,20250711,000000,28.255,28.405,27.7,28.37,4271209,0
+ETH.US,D,20250714,000000,28.74,28.94,28.12,28.29,4907770,0
+ETH.US,D,20250715,000000,28.59,29.21,27.97,28.68,5523137,0
+ETH.US,D,20250716,000000,29.92,31.91,29.86,31.9,8561844,0
+ETH.US,D,20250717,000000,32.28,32.6,31.7123,32.21,7733665,0
+ETH.US,D,20250718,000000,34.16,34.67,33.29,33.52,7751263,0
+ETH.US,D,20250721,000000,35.73,36.405,35.08,35.24,8564859,0
+ETH.US,D,20250722,000000,34.86,35.365,34.18,34.59,4443420,0
+ETH.US,D,20250723,000000,34.515,34.53,33.48,33.83,4420057,0
+ETH.US,D,20250724,000000,34.38,35.575,34.06,35.26,5182973,0
+ETH.US,D,20250725,000000,34.95,35.09,33.95,34.32,3294187,0
+ETH.US,D,20250728,000000,36.23,36.45,35.35,35.78,5659013,0
+ETH.US,D,20250729,000000,36.42,36.4247,34.99,35.45,5070299,0
+ETH.US,D,20250730,000000,35.4,36.09,34.62,35.43,4908073,0
+ETH.US,D,20250731,000000,35.82,35.97,35.15,35.17,3832020,0
+ETH.US,D,20250801,000000,34.36,34.4,32.96,32.98,8589705,0
+ETH.US,D,20250804,000000,33.58,35.01,33.51,34.55,3475132,0
+ETH.US,D,20250805,000000,34.23,34.46,33.47,33.61,2900867,0
+ETH.US,D,20250806,000000,33.81,34.87,33.6506,34.7,3492406,0
+ETH.US,D,20250807,000000,36.12,36.56,35.63,36.47,3612223,0
+ETH.US,D,20250808,000000,36.9,38.34,36.8042,38.3,5689408,0
+ETH.US,D,20250811,000000,39.43,41.12,39.415,40.13,8518104,0
+ETH.US,D,20250812,000000,41.668,42.6399,41.02,42.6,7373474,0
+ETH.US,D,20250813,000000,44.4,44.8,43.49,44.68,9133486,0
+ETH.US,D,20250814,000000,42.74,44.35,42.235,42.78,8541963,0
+ETH.US,D,20250815,000000,43.46,43.5505,41.175,41.29,7935189,0
+ETH.US,D,20250818,000000,40.98,41.3,40.23,41.02,4916507,0
+ETH.US,D,20250819,000000,40.66,40.865,38.7,38.94,7221714,0
+ETH.US,D,20250820,000000,39.43,41.09,38.66,40.96,5314845,0
+ETH.US,D,20250821,000000,40.25,40.76,39.63,39.76,3712441,0
+ETH.US,D,20250822,000000,40.12,45.785,39.979,45.56,11662706,0
+ETH.US,D,20250825,000000,43.846,44.14,41.595,41.66,8822415,0
+ETH.US,D,20250826,000000,42.25,43.34,41.8,43.31,6422863,0
+ETH.US,D,20250827,000000,43.4,43.92,42.7035,43.01,3991832,0
+ETH.US,D,20250828,000000,43.34,43.445,41.77,41.84,4184143,0
+ETH.US,D,20250829,000000,41.37,41.4,40.18,40.88,6205715,0
+ETH.US,D,20250902,000000,40.5101,41.41,40.08,40.21,4820468,0
+ETH.US,D,20250903,000000,41.24,42.315,41.17,42.16,4037704,0
+ETH.US,D,20250904,000000,41.43,41.48,40.105,40.25,4776831,0
+ETH.US,D,20250905,000000,42.03,42.17,40.03,40.8,7153158,0
+ETH.US,D,20250908,000000,40.88,41.3,40.34,40.41,3402365,0
+ETH.US,D,20250909,000000,40.9,41.09,40.26,40.45,3203720,0
+ETH.US,D,20250910,000000,41.18,41.98,40.48,40.71,3927166,0
+ETH.US,D,20250911,000000,41.53,41.87,41.38,41.7,2912962,0
+ETH.US,D,20250912,000000,42.6004,44.02,42.45,44.02,4809607,0
+ETH.US,D,20250915,000000,42.65,42.8,42.031,42.32,4255531,0
+ETH.US,D,20250916,000000,42.48,42.5,41.64,42.31,3946289,0
+ETH.US,D,20250917,000000,42.43,42.69,41.65,42.57,5027787,0
+ETH.US,D,20250918,000000,43.18,43.72,42.9555,43.24,3516730,0
+ETH.US,D,20250919,000000,42.621,42.82,41.76,41.8,4193907,0
+ETH.US,D,20250922,000000,39.62,39.77,38.85,38.96,5459143,0
+ETH.US,D,20250923,000000,39.52,39.67,38.93,39.11,3537111,0
+ETH.US,D,20250924,000000,39.33,39.625,39.07,39.18,2345291,0
+ETH.US,D,20250925,000000,37.66,37.87,35.95,36.85,9744279,0
+ETH.US,D,20250926,000000,36.9,38.355,36.8,37.96,6559503,0
+ETH.US,D,20250929,000000,38.73,39.66,38.68,39.51,4794899,0
+ETH.US,D,20250930,000000,39.28,39.3401,38.54,39.18,3501428,0
+ETH.US,D,20251001,000000,40.49,40.97,40.33,40.85,5352265,0
+ETH.US,D,20251002,000000,41.42,42.595,40.89,42.38,6001469,0
+ETH.US,D,20251003,000000,42.37,43.295,41.81,42.64,6188792,0
+ETH.US,D,20251006,000000,43.27,44.615,43.16,44.53,5104335,0
+ETH.US,D,20251007,000000,44.83,44.8351,41.9,42.18,10064410,0
+ETH.US,D,20251008,000000,42.17,42.92,41.79,42.53,5413380,0
+ETH.US,D,20251009,000000,41.43,41.45,40.165,40.83,5248168,0
+ETH.US,D,20251010,000000,41.11,41.37,37.2,37.61,13216570,0
+ETH.US,D,20251013,000000,38.65,40.265,38.43,40.07,8664298,0
+ETH.US,D,20251014,000000,37.18,39.21,36.72,38.68,12353334,0
+ETH.US,D,20251015,000000,38.39,38.68,37,37.51,6686189,0
+ETH.US,D,20251016,000000,38.105,38.32,36.245,36.43,10880305,0
+ETH.US,D,20251017,000000,35.59,36.25,34.955,36.05,9003447,0
+ETH.US,D,20251020,000000,37.92,38.14,36.92,37.51,5439791,0
+ETH.US,D,20251021,000000,36.59,38.74,36.27,37.65,7913554,0
+ETH.US,D,20251022,000000,36.27,36.5,35.58,35.82,9443226,0
+ETH.US,D,20251023,000000,36.2,37.02,35.85,36.35,4774631,0
+ETH.US,D,20251024,000000,37.36,37.4106,36.41,37,4508446,0
+ETH.US,D,20251027,000000,39.23,39.895,38.84,39.52,3649242,0
+ETH.US,D,20251028,000000,39.03,39.33,37.9044,38.06,4028908,0
+ETH.US,D,20251029,000000,37.9,37.95,36.16,36.78,6464783,0
+ETH.US,D,20251030,000000,35.94,35.97,34.595,34.7,5769479,0
+ETH.US,D,20251031,000000,36.3,36.755,35.8,36.59,4670156,0
+ETH.US,D,20251103,000000,35.05,35.21,33.52,33.74,6641790,0
+ETH.US,D,20251104,000000,32.92,33.77,29.445,30.26,12386984,0
+ETH.US,D,20251105,000000,31.455,32.79,31.25,32.51,4642332,0
+ETH.US,D,20251106,000000,31.645,31.7,30.56,31.12,5533546,0
+ETH.US,D,20251107,000000,30.39,32.72,30.065,32.66,5242129,0
+ETH.US,D,20251110,000000,33.98,34.005,33.02,33.62,4370796,0
+ETH.US,D,20251111,000000,33.26,33.28,32.265,32.38,4082066,0
+ETH.US,D,20251112,000000,33.615,33.65,31.75,32.2,7266804,0
+ETH.US,D,20251113,000000,32.315,32.73,29.6701,29.81,9771791,0
+ETH.US,D,20251114,000000,29.5,30.68,29.26,29.58,7365196,0
+ETH.US,D,20251117,000000,29.352,30.23,27.8342,28.29,12073208,0
+ETH.US,D,20251118,000000,28.77,29.877,28.565,29.41,7869741,0
+ETH.US,D,20251119,000000,28.5117,29.26,27.03,27.71,10775793,0
+ETH.US,D,20251120,000000,28.3867,28.4591,26.26,26.68,12926268,0
+ETH.US,D,20251121,000000,25.68,26.46,25.22,25.81,11463572,0
+ETH.US,D,20251124,000000,26.37,28.145,26.25,28.03,7333470,0
+ETH.US,D,20251125,000000,27.4325,27.89,26.92,27.63,5247589,0
+ETH.US,D,20251126,000000,27.67,28.72,27.39,28.55,5514729,0
+ETH.US,D,20251128,000000,29.165,29.23,28.4,28.63,3828082,0
+ETH.US,D,20251201,000000,26.59,26.719,25.645,26.01,6164625,0
+ETH.US,D,20251202,000000,26.98,28.62,26.91,28.12,8349402,0
+ETH.US,D,20251203,000000,29.01,29.79,28.83,29.62,9994202,0
+ETH.US,D,20251204,000000,30.075,30.43,28.935,29.65,9723990,0
+ETH.US,D,20251205,000000,29.25,29.79,28.16,28.52,10624131,0
+ETH.US,D,20251208,000000,29.66,29.98,29.04,29.59,6423900,0
+ETH.US,D,20251209,000000,29.35,32.07,29.24,31.39,11415178,0
+ETH.US,D,20251210,000000,31.39,32.56,31.1701,31.66,9590188,0
+ETH.US,D,20251211,000000,30.055,30.53,29.68,30.41,7038638,0
+ETH.US,D,20251212,000000,30.43,30.6557,28.75,29.06,10686965,0
+ETH.US,D,20251215,000000,29.53,29.695,27.31,27.62,9906961,0
+ETH.US,D,20251216,000000,27.66,28.075,27.47,27.82,5965747,0
+ETH.US,D,20251217,000000,27.73,28.58,26.32,26.61,11665012,0
+ETH.US,D,20251218,000000,27.945,28.29,26.185,26.23,11644862,0
+ETH.US,D,20251219,000000,27.92,28.48,27.7101,28.29,9847160,0
+ETH.US,D,20251222,000000,28.8671,29.01,27.96,28.08,7390957,0
+ETH.US,D,20251223,000000,27.78,28.19,27.38,28.02,6982091,0
+ETH.US,D,20251224,000000,27.61,27.87,27.24,27.71,3627031,0
+ETH.US,D,20251226,000000,28.115,28.125,27.31,27.67,5971334,0
+ETH.US,D,20251229,000000,27.665,27.98,27.48,27.62,5283916,0
+ETH.US,D,20251230,000000,28.01,28.4,27.8,27.9,6430380,0
+ETH.US,D,20251231,000000,28.39,28.42,27.91,28.06,5679199,0
+ETH.US,D,20260102,000000,28.63,29.77,28.5,29.47,13946141,0
+ETH.US,D,20260105,000000,29.79,30.85,29.59,30.64,11107378,0
+ETH.US,D,20260106,000000,31.245,31.25,30.05,30.62,8636830,0
+ETH.US,D,20260107,000000,30.14,30.25,29.49,29.61,6340786,0
+ETH.US,D,20260108,000000,29.04,29.62,28.79,29.32,6282869,0
+ETH.US,D,20260109,000000,29.21,29.695,28.845,29,6327466,0
+ETH.US,D,20260112,000000,29.02,29.71,29.01,29.31,5154139,0
+ETH.US,D,20260113,000000,29.8,30.45,29.575,30.29,9129131,0
+ETH.US,D,20260114,000000,31.34,32.19,31.255,31.99,14447163,0
+ETH.US,D,20260115,000000,31.84,31.89,30.945,31.06,8336957,0
+ETH.US,D,20260116,000000,31.34,31.3607,30.725,31.12,5980014,0
+ETH.US,D,20260120,000000,28.97,29.135,28.12,28.35,9689823,0
+ETH.US,D,20260121,000000,28.08,28.97,27.06,28.61,14960757,0
+ETH.US,D,20260122,000000,28.08,28.12,27.435,27.74,9675449,0
+ETH.US,D,20260123,000000,27.76,28.515,27.315,27.77,10232105,0
+ETH.US,D,20260126,000000,27.26,27.87,27.155,27.4,7513765,0
+ETH.US,D,20260127,000000,27.6599,28.59,27.44,28.54,9601526,0
+ETH.US,D,20260128,000000,28.56,28.7,28.16,28.45,7247101,0
+ETH.US,D,20260129,000000,27.54,27.62,25.99,26.46,13063402,0
+ETH.US,D,20260130,000000,25.79,26.08,24.88,25.28,13182780,0
+ETH.US,D,20260202,000000,21.9,22.67,21.8647,21.94,14690109,0
+ETH.US,D,20260203,000000,21.8201,22.09,19.965,21.74,14416274,0
+ETH.US,D,20260204,000000,20.79,21.01,19.6,20.48,27872746,0
+ETH.US,D,20260205,000000,19.61,19.8872,17.24,17.62,19405471,0
+ETH.US,D,20260206,000000,18.445,19.79,18.44,19.43,12051471,0
+ETH.US,D,20260209,000000,19.15,20.32,19.03,20.09,13013103,0
+ETH.US,D,20260210,000000,19.16,19.36,18.82,19.01,7354921,0
+ETH.US,D,20260211,000000,18.79,18.87,17.972,18.48,15837780,0
+ETH.US,D,20260212,000000,18.78,18.86,17.94,18.11,10463221,0
+ETH.US,D,20260213,000000,18.685,19.6,18.59,19.35,11644111,0
+ETH.US,D,20260217,000000,18.81,19.07,18.35,18.87,8357237,0
+ETH.US,D,20260218,000000,18.58,19.025,18.19,18.35,6952076,0
diff --git a/daily/us/nyse stocks/1/etj.us.txt b/daily/us/nyse stocks/1/etj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0f81bb9f0ddf3ee1ab2e9531ab81c8e5b442e8a
--- /dev/null
+++ b/daily/us/nyse stocks/1/etj.us.txt	
@@ -0,0 +1,4671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETJ.US,D,20070726,000000,5.94731,5.94731,5.94731,5.94731,0,0
+ETJ.US,D,20070727,000000,5.94731,5.95373,5.94731,5.94731,2639203.5682912,0
+ETJ.US,D,20070730,000000,5.96374,6.00674,5.94731,5.94731,237976.45380532,0
+ETJ.US,D,20070731,000000,5.94731,5.98034,5.94731,5.94731,282859.68909444,0
+ETJ.US,D,20070801,000000,5.94731,5.96042,5.94731,5.94731,310795.49307447,0
+ETJ.US,D,20070802,000000,5.94731,5.96042,5.85259,5.94731,2146998.6825768,0
+ETJ.US,D,20070803,000000,5.95373,5.95855,5.94731,5.94731,124831.73005389,0
+ETJ.US,D,20070806,000000,5.94731,5.96374,5.94731,5.94731,665161.7655416,0
+ETJ.US,D,20070807,000000,5.94731,5.95373,5.94731,5.94731,230170.62766193,0
+ETJ.US,D,20070808,000000,5.94731,5.96374,5.94731,5.94731,143049.21157615,0
+ETJ.US,D,20070809,000000,5.94731,5.96374,5.94731,5.94731,207090.27441348,0
+ETJ.US,D,20070810,000000,5.94731,5.95855,5.94731,5.94731,414180.54882697,0
+ETJ.US,D,20070813,000000,5.94731,5.95137,5.94731,5.94731,376795.69847776,0
+ETJ.US,D,20070814,000000,5.94731,5.95137,5.93458,5.94731,1084877.3161742,0
+ETJ.US,D,20070815,000000,5.94731,5.95137,5.94731,5.94731,1594648.756173,0
+ETJ.US,D,20070816,000000,5.94731,5.95137,5.50333,5.50333,5014756.1618563,0
+ETJ.US,D,20070817,000000,5.57605,5.62348,5.50333,5.52096,312102.64826052,0
+ETJ.US,D,20070820,000000,5.52096,5.55926,5.50333,5.50566,406711.84786536,0
+ETJ.US,D,20070821,000000,5.50333,5.52973,5.50333,5.50566,476268.82995083,0
+ETJ.US,D,20070822,000000,5.51247,5.75554,5.51247,5.7399,190521.3138274,0
+ETJ.US,D,20070823,000000,5.71132,5.84988,5.69659,5.79555,160272.2798263,0
+ETJ.US,D,20070824,000000,5.76396,5.87281,5.75243,5.76188,151178.3810543,0
+ETJ.US,D,20070827,000000,5.75243,5.76188,5.65019,5.65019,342976.10594739,0
+ETJ.US,D,20070828,000000,5.65594,5.6714,5.65019,5.65019,616076.12704288,0
+ETJ.US,D,20070829,000000,5.65594,5.66981,5.65019,5.65019,481163.50593945,0
+ETJ.US,D,20070830,000000,5.65019,5.71781,5.65019,5.65019,440851.60330421,0
+ETJ.US,D,20070831,000000,5.65019,5.65594,5.65019,5.65019,437264.08250163,0
+ETJ.US,D,20070904,000000,5.65019,5.72121,5.59217,5.65019,414180.54882697,0
+ETJ.US,D,20070905,000000,5.65292,5.7231,5.65019,5.66981,317947.21155382,0
+ETJ.US,D,20070906,000000,5.69432,5.73659,5.65019,5.66018,427185.31173626,0
+ETJ.US,D,20070907,000000,5.66018,5.663,5.65019,5.65019,266914.09205205,0
+ETJ.US,D,20070910,000000,5.65594,5.65594,5.57605,5.57605,242852.04723647,0
+ETJ.US,D,20070911,000000,5.58651,5.60707,5.57605,5.57605,340062.83550843,0
+ETJ.US,D,20070912,000000,5.57295,5.63245,5.57039,5.63245,280881.46397103,0
+ETJ.US,D,20070913,000000,5.65019,5.75554,5.59622,5.7231,274714.61748505,0
+ETJ.US,D,20070914,000000,5.63245,5.75554,5.63245,5.72677,155399.8668214,0
+ETJ.US,D,20070917,000000,5.7231,5.72677,5.59217,5.59622,286405.86435584,0
+ETJ.US,D,20070918,000000,5.6034,5.663,5.58218,5.6001,282518.32334429,0
+ETJ.US,D,20070919,000000,5.58218,5.62878,5.42606,5.55615,456117.64927258,0
+ETJ.US,D,20070920,000000,5.56162,5.62348,5.52973,5.57605,359576.87079593,0
+ETJ.US,D,20070921,000000,5.58651,5.71132,5.58218,5.69659,408971.01064025,0
+ETJ.US,D,20070924,000000,5.69659,5.75554,5.59217,5.59217,334214.0316468,0
+ETJ.US,D,20070925,000000,5.57896,5.61358,5.57605,5.57605,668415.34158861,0
+ETJ.US,D,20070926,000000,5.57896,5.65019,5.57605,5.65019,256188.63461719,0
+ETJ.US,D,20070927,000000,5.63849,5.65019,5.59217,5.63245,380373.67800159,0
+ETJ.US,D,20070928,000000,5.59804,5.65019,5.59804,5.62348,368017.72204592,0
+ETJ.US,D,20071001,000000,5.62348,5.64792,5.58651,5.6001,406377.90310979,0
+ETJ.US,D,20071002,000000,5.60707,5.61878,5.55926,5.58925,530575.66819916,0
+ETJ.US,D,20071003,000000,5.55615,5.65019,5.52973,5.57039,223680.43784118,0
+ETJ.US,D,20071004,000000,5.59804,5.62348,5.54038,5.62348,340706.34175168,0
+ETJ.US,D,20071005,000000,5.6034,5.75243,5.58651,5.73375,427500.17393437,0
+ETJ.US,D,20071008,000000,5.62348,5.7399,5.59217,5.6034,342013.49693771,0
+ETJ.US,D,20071009,000000,5.63849,5.63849,5.58925,5.63538,264317.80409534,0
+ETJ.US,D,20071010,000000,5.61141,5.663,5.59217,5.60707,488324.76569753,0
+ETJ.US,D,20071011,000000,5.62878,5.67463,5.6001,5.61141,371587.22043311,0
+ETJ.US,D,20071012,000000,5.61878,5.68121,5.6034,5.663,219765.33313556,0
+ETJ.US,D,20071015,000000,5.65594,5.70811,5.59217,5.59622,380057.7556614,0
+ETJ.US,D,20071016,000000,5.58651,5.61613,5.57295,5.59217,427185.31173626,0
+ETJ.US,D,20071017,000000,5.59622,5.65019,5.55926,5.64792,474664.83498208,0
+ETJ.US,D,20071018,000000,5.61878,5.68121,5.57605,5.64792,411581.08044401,0
+ETJ.US,D,20071019,000000,5.45105,5.51247,5.38201,5.40117,490906.2116651,0
+ETJ.US,D,20071022,000000,5.33994,5.33994,5.148,5.23873,696059.60649634,0
+ETJ.US,D,20071023,000000,5.25194,5.26203,5.01991,5.15733,1043912.366017,0
+ETJ.US,D,20071024,000000,5.09858,5.15733,5.01074,5.15733,797155.81549565,0
+ETJ.US,D,20071025,000000,5.14638,5.14638,5.02979,5.05942,759774.14557268,0
+ETJ.US,D,20071026,000000,5.11338,5.11338,5.05017,5.05686,1015303.3718154,0
+ETJ.US,D,20071029,000000,5.01613,5.1211,5.01613,5.07913,960041.34555195,0
+ETJ.US,D,20071030,000000,5.05017,5.13092,5.03527,5.13092,932399.2009284,0
+ETJ.US,D,20071031,000000,5.14638,5.22901,5.08799,5.17044,1175908.5362552,0
+ETJ.US,D,20071101,000000,5.06271,5.201,5.05686,5.201,1058365.2830092,0
+ETJ.US,D,20071102,000000,5.201,5.349,5.08799,5.24864,977925.94246074,0
+ETJ.US,D,20071105,000000,5.32467,5.32646,5.05686,5.30882,1584240.2812205,0
+ETJ.US,D,20071106,000000,5.24864,5.31506,5.15186,5.19939,998076.06299692,0
+ETJ.US,D,20071107,000000,5.09858,5.17327,5.03527,5.05376,881358.66043205,0
+ETJ.US,D,20071108,000000,5.05376,5.14412,4.90595,5.06895,922334.21201007,0
+ETJ.US,D,20071109,000000,5.04178,5.11555,4.96821,5.01074,1163554.7005838,0
+ETJ.US,D,20071112,000000,4.93586,5.06271,4.90595,4.94217,846243.57427854,0
+ETJ.US,D,20071113,000000,4.96103,5.08527,4.90905,4.99085,1245800.5232384,0
+ETJ.US,D,20071114,000000,5.02678,5.07913,4.93858,5.05686,953854.35636645,0
+ETJ.US,D,20071115,000000,4.9831,4.99452,4.90595,4.96103,831946.49817232,0
+ETJ.US,D,20071116,000000,4.96821,4.9831,4.84803,4.91933,935972.93988389,0
+ETJ.US,D,20071119,000000,4.90595,4.96452,4.81793,4.92189,1332282.6736491,0
+ETJ.US,D,20071120,000000,4.92189,5.02348,4.84803,4.93858,1108613.8973709,0
+ETJ.US,D,20071121,000000,4.88077,4.98678,4.84803,4.93368,1053664.6130215,0
+ETJ.US,D,20071123,000000,4.99085,5.05376,4.93858,5.03924,258779.62186348,0
+ETJ.US,D,20071126,000000,5.05942,5.06639,4.90595,4.91595,1183180.0507896,0
+ETJ.US,D,20071127,000000,4.92772,4.9831,4.86049,4.97792,1705172.8087001,0
+ETJ.US,D,20071128,000000,4.97792,5.11555,4.96821,5.05017,1645030.948437,0
+ETJ.US,D,20071129,000000,4.9831,5.01991,4.93586,4.99085,1426570.6502034,0
+ETJ.US,D,20071130,000000,4.99452,5.11338,4.99452,5.09611,1625847.6774789,0
+ETJ.US,D,20071203,000000,5.09611,5.11338,5.01366,5.05686,1049117.6636353,0
+ETJ.US,D,20071204,000000,5.02678,5.06895,5.00735,5.05686,1428504.3493593,0
+ETJ.US,D,20071205,000000,5.05942,5.20345,5.05942,5.20345,1727283.1319441,0
+ETJ.US,D,20071206,000000,5.16488,5.25882,5.148,5.22901,1702573.340317,0
+ETJ.US,D,20071207,000000,5.22901,5.27496,5.2095,5.25356,1630070.2233881,0
+ETJ.US,D,20071210,000000,5.26949,5.27835,5.20656,5.23873,1072846.8238375,0
+ETJ.US,D,20071211,000000,5.2226,5.23873,5.10574,5.14025,1513036.8984829,0
+ETJ.US,D,20071212,000000,5.20345,5.23487,5.07913,5.08527,1542628.6443938,0
+ETJ.US,D,20071213,000000,5.08527,5.16488,5.03527,5.11808,1686652.1265425,0
+ETJ.US,D,20071214,000000,5.0913,5.22619,5.08272,5.15431,1342360.3842726,0
+ETJ.US,D,20071217,000000,5.14638,5.17883,5.02678,5.05017,2108967.1455581,0
+ETJ.US,D,20071218,000000,5.05686,5.07913,5.01074,5.03924,2240626.1906144,0
+ETJ.US,D,20071219,000000,5.05686,5.08527,4.99085,5.02678,2191351.8468252,0
+ETJ.US,D,20071220,000000,5.00205,5.1611,4.99847,5.148,2142443.2520543,0
+ETJ.US,D,20071221,000000,5.25194,5.3422,5.13092,5.33994,2053933.049842,0
+ETJ.US,D,20071224,000000,5.33711,5.45371,5.28504,5.42277,900547.23210063,0
+ETJ.US,D,20071226,000000,5.4572,5.4572,5.36768,5.37938,2077742.7808423,0
+ETJ.US,D,20071227,000000,5.36768,5.4437,5.35664,5.43464,1749069.0517116,0
+ETJ.US,D,20071228,000000,5.37306,5.49597,5.36484,5.36768,1652273.8391353,0
+ETJ.US,D,20071231,000000,5.36484,5.57295,5.35664,5.56162,1761341.2564429,0
+ETJ.US,D,20080102,000000,5.55199,5.57039,5.50078,5.55926,815280.00451478,0
+ETJ.US,D,20080103,000000,5.59217,5.63849,5.51794,5.63538,654249.72310046,0
+ETJ.US,D,20080104,000000,5.61613,5.61878,5.52973,5.59622,632977.97224244,0
+ETJ.US,D,20080107,000000,5.6001,5.61878,5.43464,5.48756,1115937.3588674,0
+ETJ.US,D,20080108,000000,5.50333,5.52342,5.47219,5.47493,612498.14751904,0
+ETJ.US,D,20080109,000000,5.50078,5.61613,5.41106,5.5435,738769.55051911,0
+ETJ.US,D,20080110,000000,5.56472,5.62604,5.55615,5.59217,706103.39257305,0
+ETJ.US,D,20080111,000000,5.56162,5.62604,5.55199,5.62604,539028.18101206,0
+ETJ.US,D,20080114,000000,5.62604,5.65019,5.57039,5.61613,523421.82943566,0
+ETJ.US,D,20080115,000000,5.57605,5.61141,5.47219,5.52973,839459.72510133,0
+ETJ.US,D,20080116,000000,5.48756,5.60707,5.48756,5.6001,694914.65304871,0
+ETJ.US,D,20080117,000000,5.60707,5.60707,5.49597,5.50078,1119762.3514963,0
+ETJ.US,D,20080118,000000,5.47908,5.55199,5.40909,5.50566,659894.97968251,0
+ETJ.US,D,20080122,000000,5.06639,5.39853,5.06639,5.37306,957237.26974735,0
+ETJ.US,D,20080123,000000,5.36768,5.36768,5.23487,5.33994,591042.99208099,0
+ETJ.US,D,20080124,000000,5.36031,5.43152,5.35919,5.41371,556727.25305666,0
+ETJ.US,D,20080125,000000,5.44134,5.4572,5.33711,5.39514,567957.33812213,0
+ETJ.US,D,20080128,000000,5.42277,5.42277,5.32467,5.41106,682219.4516271,0
+ETJ.US,D,20080129,000000,5.41371,5.47219,5.37645,5.4437,504670.03630451,0
+ETJ.US,D,20080130,000000,5.40437,5.50078,5.32467,5.4371,711866.32492609,0
+ETJ.US,D,20080131,000000,5.4572,5.48756,5.41106,5.4371,640129.69072179,0
+ETJ.US,D,20080201,000000,5.44795,5.54871,5.44795,5.5435,565425.71883239,0
+ETJ.US,D,20080204,000000,5.5435,5.54871,5.46003,5.46003,739931.46624004,0
+ETJ.US,D,20080205,000000,5.4572,5.59217,5.41616,5.59217,930393.41211088,0
+ETJ.US,D,20080206,000000,5.56162,5.61358,5.46003,5.47908,830593.75687681,0
+ETJ.US,D,20080207,000000,5.46539,5.51794,5.37031,5.45371,323211.87712875,0
+ETJ.US,D,20080208,000000,5.4572,5.59217,5.42918,5.56472,406541.1649903,0
+ETJ.US,D,20080211,000000,5.54038,5.58218,5.50333,5.50566,401188.50762263,0
+ETJ.US,D,20080212,000000,5.52973,5.58218,5.52973,5.54038,420585.92728119,0
+ETJ.US,D,20080213,000000,5.59804,5.6034,5.43464,5.47219,553650.72073719,0
+ETJ.US,D,20080214,000000,5.49597,5.50851,5.27835,5.35296,855103.18165061,0
+ETJ.US,D,20080215,000000,5.35296,5.38201,5.28967,5.30882,632010.06252236,0
+ETJ.US,D,20080219,000000,5.39514,5.42918,5.33994,5.35296,472216.96691673,0
+ETJ.US,D,20080220,000000,5.33994,5.44134,5.30098,5.42918,600897.01272515,0
+ETJ.US,D,20080221,000000,5.44795,5.47908,5.33994,5.36484,776666.44949351,0
+ETJ.US,D,20080222,000000,5.40909,5.46539,5.35296,5.4437,626252.4308797,0
+ETJ.US,D,20080225,000000,5.46851,5.51247,5.41616,5.50078,435434.2772696,0
+ETJ.US,D,20080226,000000,5.50333,5.54038,5.41616,5.4371,711015.03083494,0
+ETJ.US,D,20080227,000000,5.4437,5.55926,5.4371,5.51501,455140.19827378,0
+ETJ.US,D,20080228,000000,5.49096,5.57605,5.4437,5.54501,523729.27063918,0
+ETJ.US,D,20080229,000000,5.59217,5.59217,5.38928,5.38928,620452.39355381,0
+ETJ.US,D,20080303,000000,5.3922,5.48756,5.3922,5.4572,527829.90020902,0
+ETJ.US,D,20080304,000000,5.05686,5.57605,5.05686,5.57605,745015.90766117,0
+ETJ.US,D,20080305,000000,5.50566,5.54501,5.4437,5.48756,624865.76503758,0
+ETJ.US,D,20080306,000000,5.47219,5.55199,5.4437,5.52973,437089.15905827,0
+ETJ.US,D,20080307,000000,5.55926,5.55926,5.4437,5.53407,474128.40308902,0
+ETJ.US,D,20080310,000000,5.49313,5.50566,5.37306,5.39853,393994.38346004,0
+ETJ.US,D,20080311,000000,5.52973,5.54871,5.39853,5.49313,601415.42220283,0
+ETJ.US,D,20080312,000000,5.46851,5.49096,5.40117,5.49096,428106.57520478,0
+ETJ.US,D,20080313,000000,5.47493,5.56472,5.37031,5.56472,592319.40314668,0
+ETJ.US,D,20080314,000000,5.53699,5.54501,5.41371,5.46851,449182.19977778,0
+ETJ.US,D,20080317,000000,5.36484,5.45371,5.35296,5.35296,514260.08157046,0
+ETJ.US,D,20080318,000000,5.42918,5.47219,5.37645,5.47219,352062.58372482,0
+ETJ.US,D,20080319,000000,5.45371,5.52096,5.35296,5.38559,525049.14753021,0
+ETJ.US,D,20080320,000000,5.38201,5.48417,5.35296,5.36768,505161.94223016,0
+ETJ.US,D,20080324,000000,5.46539,5.47219,5.38201,5.41965,453536.20330502,0
+ETJ.US,D,20080325,000000,5.46295,5.55199,5.39853,5.51794,527037.97407442,0
+ETJ.US,D,20080326,000000,5.50851,5.54501,5.38928,5.50851,535660.1096203,0
+ETJ.US,D,20080327,000000,5.54038,5.57295,5.50566,5.50566,543072.6230516,0
+ETJ.US,D,20080328,000000,5.52973,5.56162,5.4437,5.55199,433904.49224652,0
+ETJ.US,D,20080331,000000,5.52096,5.52096,5.43152,5.46295,433303.39168651,0
+ETJ.US,D,20080401,000000,5.48144,5.54871,5.47493,5.52973,469099.0890561,0
+ETJ.US,D,20080402,000000,5.51247,5.54501,5.42918,5.44795,612498.14751904,0
+ETJ.US,D,20080403,000000,5.40437,5.52973,5.40437,5.50333,483783.11702194,0
+ETJ.US,D,20080404,000000,5.50566,5.56717,5.4572,5.56717,450106.64367252,0
+ETJ.US,D,20080407,000000,5.57295,5.57295,5.45371,5.50851,685012.9260109,0
+ETJ.US,D,20080408,000000,5.48756,5.52973,5.43152,5.45105,527224.55908069,0
+ETJ.US,D,20080409,000000,5.4437,5.49096,5.41616,5.47493,482291.49711379,0
+ETJ.US,D,20080410,000000,5.49597,5.57295,5.42918,5.4437,622743.36059115,0
+ETJ.US,D,20080411,000000,5.48417,5.48417,5.39514,5.4437,518684.05447505,0
+ETJ.US,D,20080414,000000,5.43152,5.47908,5.40117,5.41616,387106.64035888,0
+ETJ.US,D,20080415,000000,5.42918,5.47493,5.41371,5.4371,400830.17959919,0
+ETJ.US,D,20080416,000000,5.45371,5.59804,5.4437,5.56162,597435.64883024,0
+ETJ.US,D,20080417,000000,5.52096,5.61613,5.51247,5.57605,626689.20941714,0
+ETJ.US,D,20080418,000000,5.56717,5.61878,5.56717,5.61878,561593.30520907,0
+ETJ.US,D,20080421,000000,5.48417,5.5435,5.43464,5.48417,569561.3330909,0
+ETJ.US,D,20080422,000000,5.51247,5.55199,5.45105,5.50851,551587.68424731,0
+ETJ.US,D,20080423,000000,5.52096,5.57605,5.48144,5.52342,572776.74402298,0
+ETJ.US,D,20080424,000000,5.51501,5.55926,5.4572,5.54871,675573.42092045,0
+ETJ.US,D,20080425,000000,5.58651,5.6001,5.50851,5.52973,724350.55807356,0
+ETJ.US,D,20080428,000000,5.54501,5.57039,5.50333,5.56162,535943.16755596,0
+ETJ.US,D,20080429,000000,5.56162,5.64792,5.50851,5.64792,598808.5328253,0
+ETJ.US,D,20080430,000000,5.61878,5.62604,5.55926,5.59804,624684.4807417,0
+ETJ.US,D,20080501,000000,5.59804,5.68121,5.56717,5.65019,1593688.2674476,0
+ETJ.US,D,20080502,000000,5.63849,5.69659,5.57039,5.57039,700483.57940092,0
+ETJ.US,D,20080505,000000,5.57605,5.62348,5.51794,5.62348,628711.96050795,0
+ETJ.US,D,20080506,000000,5.57039,5.65019,5.57039,5.65019,537157.03023887,0
+ETJ.US,D,20080507,000000,5.63245,5.68121,5.61613,5.68121,568218.13307409,0
+ETJ.US,D,20080508,000000,5.65594,5.67867,5.61141,5.65019,387797.85299579,0
+ETJ.US,D,20080509,000000,5.65292,5.65594,5.58925,5.63538,380689.60034175,0
+ETJ.US,D,20080512,000000,5.66981,5.6714,5.6034,5.6034,418670.25054058,0
+ETJ.US,D,20080513,000000,5.59622,5.62348,5.52973,5.62348,593261.86945679,0
+ETJ.US,D,20080514,000000,5.62348,5.62348,5.56472,5.57039,493949.87958006,0
+ETJ.US,D,20080515,000000,5.61358,5.61358,5.56162,5.59622,395533.70976183,0
+ETJ.US,D,20080516,000000,5.61141,5.62878,5.58218,5.61613,316979.30183374,0
+ETJ.US,D,20080519,000000,5.59622,5.61358,5.56717,5.57896,599613.18066489,0
+ETJ.US,D,20080520,000000,5.56472,5.59217,5.53407,5.56472,486720.77072878,0
+ETJ.US,D,20080521,000000,5.59217,5.61613,5.50851,5.50851,780200.96319204,0
+ETJ.US,D,20080522,000000,5.52342,5.59622,5.52096,5.59622,523739.87206,0
+ETJ.US,D,20080523,000000,5.57039,5.60707,5.53407,5.58651,446453.39406093,0
+ETJ.US,D,20080527,000000,5.56162,5.61141,5.54501,5.59622,691064.21701002,0
+ETJ.US,D,20080528,000000,5.63245,5.663,5.57896,5.65019,605583.90086586,0
+ETJ.US,D,20080529,000000,5.63849,5.63849,5.59804,5.61358,594294.44784382,0
+ETJ.US,D,20080530,000000,5.6034,5.7231,5.57605,5.71132,683871.1529895,0
+ETJ.US,D,20080602,000000,5.69432,5.69432,5.59804,5.64141,413972.76097905,0
+ETJ.US,D,20080603,000000,5.63849,5.73659,5.62348,5.73659,570279.04927983,0
+ETJ.US,D,20080604,000000,5.72121,5.72121,5.63245,5.64396,669040.82541648,0
+ETJ.US,D,20080605,000000,5.64141,5.7399,5.64141,5.70811,477038.49310173,0
+ETJ.US,D,20080606,000000,5.66018,5.67463,5.59217,5.61358,597698.56406636,0
+ETJ.US,D,20080609,000000,5.63849,5.663,5.61613,5.65019,375031.62205472,0
+ETJ.US,D,20080610,000000,5.63538,5.68387,5.62348,5.68121,535466.10361946,0
+ETJ.US,D,20080611,000000,5.67867,5.67867,5.59804,5.59804,497621.15160702,0
+ETJ.US,D,20080612,000000,5.59804,5.69018,5.59804,5.65594,615300.10303949,0
+ETJ.US,D,20080613,000000,5.66679,5.7399,5.65292,5.70309,536326.93898934,0
+ETJ.US,D,20080616,000000,5.72121,5.72121,5.65594,5.69432,515355.20834028,0
+ETJ.US,D,20080617,000000,5.69432,5.70309,5.65019,5.663,592076.63061009,0
+ETJ.US,D,20080618,000000,5.66981,5.68121,5.6001,5.62348,658481.81028836,0
+ETJ.US,D,20080619,000000,5.59804,5.61878,5.55199,5.55926,826698.79487071,0
+ETJ.US,D,20080620,000000,5.5435,5.63538,5.47908,5.61613,874832.42578057,0
+ETJ.US,D,20080623,000000,5.61141,5.65019,5.55926,5.63538,720401.52882133,0
+ETJ.US,D,20080624,000000,5.64792,5.64792,5.58218,5.61358,641939.35325429,0
+ETJ.US,D,20080625,000000,5.64396,5.67463,5.59804,5.64396,949851.25986807,0
+ETJ.US,D,20080626,000000,5.58925,5.62878,5.50333,5.62604,850604.99880034,0
+ETJ.US,D,20080627,000000,5.58925,5.66679,5.52973,5.59217,749676.29224984,0
+ETJ.US,D,20080630,000000,5.61878,5.66981,5.57605,5.62348,732972.69361944,0
+ETJ.US,D,20080701,000000,5.62348,5.6714,5.59622,5.65594,744916.25430555,0
+ETJ.US,D,20080702,000000,5.64396,5.76396,5.64396,5.76396,809678.21375805,0
+ETJ.US,D,20080703,000000,5.7465,5.76188,5.6714,5.6714,552335.08441451,0
+ETJ.US,D,20080707,000000,5.70017,5.71132,5.58925,5.6714,704758.07227207,0
+ETJ.US,D,20080708,000000,5.66018,5.70717,5.60707,5.67867,556369.98517531,0
+ETJ.US,D,20080709,000000,5.65594,5.72951,5.64792,5.66018,906494.62917581,0
+ETJ.US,D,20080710,000000,5.66981,5.69018,5.62348,5.68688,793172.86169683,0
+ETJ.US,D,20080711,000000,5.70811,5.71132,5.63245,5.65292,781152.97078089,0
+ETJ.US,D,20080714,000000,5.70811,5.70811,5.61141,5.63849,573921.69747062,0
+ETJ.US,D,20080715,000000,5.61141,5.61613,5.46003,5.47908,1319947.9205351,0
+ETJ.US,D,20080716,000000,5.47908,5.49597,5.40117,5.49096,778890.62757974,0
+ETJ.US,D,20080717,000000,5.58925,5.59217,5.49096,5.50851,759682.9733537,0
+ETJ.US,D,20080718,000000,5.59217,5.59217,5.49597,5.54038,793446.37835376,0
+ETJ.US,D,20080721,000000,5.54871,5.56162,5.50333,5.52973,664315.77216084,0
+ETJ.US,D,20080722,000000,5.38559,5.4371,5.37306,5.41106,740406.4098924,0
+ETJ.US,D,20080723,000000,5.42606,5.4437,5.37031,5.41106,572641.0458366,0
+ETJ.US,D,20080724,000000,5.39853,5.51501,5.36031,5.49096,775610.54798069,0
+ETJ.US,D,20080725,000000,5.40437,5.4437,5.34589,5.38201,968571.2487368,0
+ETJ.US,D,20080728,000000,5.3922,5.49313,5.38201,5.39514,645902.16435358,0
+ETJ.US,D,20080729,000000,5.38928,5.48144,5.35919,5.46539,909660.2134301,0
+ETJ.US,D,20080730,000000,5.5272,5.56717,5.45371,5.56717,600183.53710455,0
+ETJ.US,D,20080731,000000,5.61613,5.65019,5.56717,5.64396,521978.97606322,0
+ETJ.US,D,20080801,000000,5.61878,5.61878,5.56472,5.57295,341651.98848805,0
+ETJ.US,D,20080804,000000,5.59217,5.61358,5.52096,5.58218,316542.52329631,0
+ETJ.US,D,20080805,000000,5.61613,5.61878,5.43152,5.45105,598329.34860465,0
+ETJ.US,D,20080806,000000,5.41106,5.46851,5.36031,5.43152,688697.97988492,0
+ETJ.US,D,20080807,000000,5.38559,5.41965,5.37031,5.40437,655079.81434999,0
+ETJ.US,D,20080808,000000,5.42918,5.50851,5.39853,5.50333,532969.46901837,0
+ETJ.US,D,20080811,000000,5.50333,5.50333,5.41616,5.43152,376265.62743718,0
+ETJ.US,D,20080812,000000,5.4437,5.51794,5.40117,5.51794,700551.42849413,0
+ETJ.US,D,20080813,000000,5.4572,5.58925,5.4371,5.55926,618906.70639951,0
+ETJ.US,D,20080814,000000,5.56162,5.59217,5.45371,5.48417,757766.23647102,0
+ETJ.US,D,20080815,000000,5.46003,5.54501,5.45105,5.48144,478090.15404623,0
+ETJ.US,D,20080818,000000,5.52342,5.52342,5.36031,5.39514,598529.71545796,0
+ETJ.US,D,20080819,000000,5.35664,5.41106,5.33994,5.3922,656765.44025899,0
+ETJ.US,D,20080820,000000,5.41616,5.44134,5.35296,5.35296,650114.10884194,0
+ETJ.US,D,20080821,000000,5.35664,5.46295,5.34589,5.39514,510003.61111469,0
+ETJ.US,D,20080822,000000,5.38928,5.4437,5.36031,5.40117,574395.58098089,0
+ETJ.US,D,20080825,000000,5.39853,5.40909,5.33994,5.34589,514298.24668539,0
+ETJ.US,D,20080826,000000,5.36484,5.37306,5.31193,5.3422,584288.82688206,0
+ETJ.US,D,20080827,000000,5.35919,5.37031,5.31712,5.36484,414942.7909833,0
+ETJ.US,D,20080828,000000,5.36031,5.41106,5.33711,5.37031,536017.37750164,0
+ETJ.US,D,20080829,000000,5.37306,5.42918,5.34589,5.42606,530002.13133327,0
+ETJ.US,D,20080902,000000,5.43152,5.46539,5.36031,5.37306,437955.29513854,0
+ETJ.US,D,20080903,000000,5.42918,5.42918,5.35919,5.40909,600956.3806817,0
+ETJ.US,D,20080904,000000,5.41106,5.46539,5.37645,5.4437,719210.98926422,0
+ETJ.US,D,20080905,000000,5.45371,5.45371,5.38559,5.44795,556663.64453178,0
+ETJ.US,D,20080908,000000,5.47219,5.49096,5.42277,5.4437,437152.76758311,0
+ETJ.US,D,20080909,000000,5.43152,5.4437,5.35296,5.36484,657431.20948594,0
+ETJ.US,D,20080910,000000,5.37306,5.4371,5.35296,5.35664,543811.54208215,0
+ETJ.US,D,20080911,000000,5.35296,5.35919,5.11808,5.19723,1089069.117963,0
+ETJ.US,D,20080912,000000,5.1211,5.36768,5.02979,5.33994,1189211.1990893,0
+ETJ.US,D,20080915,000000,5.20345,5.35296,5.17883,5.201,584412.86350556,0
+ETJ.US,D,20080916,000000,4.69937,5.09611,4.63767,5.05686,1457329.6125455,0
+ETJ.US,D,20080917,000000,4.96821,4.98849,4.61116,4.85153,1890265.1349299,0
+ETJ.US,D,20080918,000000,4.8535,4.94217,4.38629,4.85153,1643175.6997951,0
+ETJ.US,D,20080919,000000,5.26203,5.35919,4.95811,5.21656,1043134.2217294,0
+ETJ.US,D,20080922,000000,5.21364,5.21364,4.69937,4.87481,990198.14719199,0
+ETJ.US,D,20080923,000000,4.79247,4.90339,4.5958,4.71852,975183.35489684,0
+ETJ.US,D,20080924,000000,4.72728,5.10574,4.66108,4.89049,753047.54406786,0
+ETJ.US,D,20080925,000000,4.98027,5.13092,4.90339,5.06271,790590.35558717,0
+ETJ.US,D,20080926,000000,4.96103,5.00518,4.90595,4.93586,580823.22241882,0
+ETJ.US,D,20080929,000000,4.84416,4.99847,4.60524,4.65117,1294676.2536049,0
+ETJ.US,D,20080930,000000,4.68427,5.03527,4.57372,4.91933,806393.89359068,0
+ETJ.US,D,20081001,000000,5.05017,5.07176,4.89585,5.06895,600819.62235322,0
+ETJ.US,D,20081002,000000,5.02678,5.1211,4.94217,5.01074,470627.8139371,0
+ETJ.US,D,20081003,000000,4.9831,5.13092,4.96821,5.01613,854789.3795946,0
+ETJ.US,D,20081006,000000,4.83106,4.8784,4.38243,4.60118,1347718.3423505,0
+ETJ.US,D,20081007,000000,4.67494,4.90009,4.39573,4.51288,1336839.164314,0
+ETJ.US,D,20081008,000000,4.42044,4.44488,3.96165,4.22302,1697763.4756949,0
+ETJ.US,D,20081009,000000,4.48421,4.48421,3.6449,3.92797,1568158.9859917,0
+ETJ.US,D,20081010,000000,3.42067,4.07511,3.37427,3.94342,3321829.0543353,0
+ETJ.US,D,20081013,000000,4.53618,4.78548,4.42299,4.68955,1693047.963718,0
+ETJ.US,D,20081014,000000,5.11338,5.11555,4.61994,4.72153,1044071.3873291,0
+ETJ.US,D,20081015,000000,4.66664,4.66664,4.42469,4.49025,1011246.2080709,0
+ETJ.US,D,20081016,000000,4.752,4.76228,4.42469,4.7155,1111354.3646506,0
+ETJ.US,D,20081017,000000,4.66985,4.90339,4.57976,4.86606,846470.4446839,0
+ETJ.US,D,20081020,000000,4.90595,4.97792,4.77314,4.90339,718992.59999549,0
+ETJ.US,D,20081021,000000,4.88671,4.96821,4.87481,4.93586,992957.69702919,0
+ETJ.US,D,20081022,000000,4.83106,4.90339,4.74238,4.82587,758810.47642093,0
+ETJ.US,D,20081023,000000,4.80134,4.89369,4.74907,4.83106,805148.22664534,0
+ETJ.US,D,20081024,000000,4.43242,4.8635,4.43242,4.7886,706853.97316648,0
+ETJ.US,D,20081027,000000,4.72728,4.80445,4.63767,4.66381,685920.40763236,0
+ETJ.US,D,20081028,000000,4.84803,4.9831,4.65739,4.90009,928974.94200631,0
+ETJ.US,D,20081029,000000,4.92772,4.96821,4.73389,4.74568,672817.0515095,0
+ETJ.US,D,20081030,000000,4.90339,4.99085,4.7684,4.99085,754321.83484939,0
+ETJ.US,D,20081031,000000,4.99847,5.04291,4.94217,5.03924,758124.56449443,0
+ETJ.US,D,20081103,000000,5.03527,5.28967,4.99847,5.23185,992444.58826192,0
+ETJ.US,D,20081104,000000,5.30882,5.30882,5.04178,5.05017,860417.67390334,0
+ETJ.US,D,20081105,000000,5.03215,5.15186,4.99452,5.03527,775932.83117337,0
+ETJ.US,D,20081106,000000,5.05376,5.12327,4.71852,4.77314,1045840.7644624,0
+ETJ.US,D,20081107,000000,4.81793,5.06895,4.80785,5.06895,618353.31223317,0
+ETJ.US,D,20081110,000000,5.44134,5.44134,4.8235,4.8784,723979.50834517,0
+ETJ.US,D,20081111,000000,4.87481,5.01991,4.84142,5.01991,580024.93543173,0
+ETJ.US,D,20081112,000000,5.00518,5.12327,4.86606,4.95527,865932.53300942,0
+ETJ.US,D,20081113,000000,4.99847,5.05686,4.80445,5.05017,815940.47303132,0
+ETJ.US,D,20081114,000000,5.01613,5.08527,4.86606,5.08527,583348.4808561,0
+ETJ.US,D,20081117,000000,5.05686,5.10884,4.98678,5.01613,659443.35915594,0
+ETJ.US,D,20081118,000000,5.06639,5.12733,4.9831,5.0913,882825.89707235,0
+ETJ.US,D,20081119,000000,5.11555,5.13092,4.97121,5.03527,789646.82913496,0
+ETJ.US,D,20081120,000000,5.02348,5.02348,4.62579,4.7886,1333268.6057846,0
+ETJ.US,D,20081121,000000,4.79247,4.81463,4.46355,4.63767,1310956.855545,0
+ETJ.US,D,20081124,000000,4.65739,4.95527,4.65739,4.84416,1205097.4281752,0
+ETJ.US,D,20081125,000000,5.03527,5.03527,4.90595,4.90595,850316.64015427,0
+ETJ.US,D,20081126,000000,4.92772,4.98027,4.80785,4.98027,592947.00725871,0
+ETJ.US,D,20081128,000000,4.88077,4.96821,4.88077,4.96452,212386.74425084,0
+ETJ.US,D,20081201,000000,4.94933,4.94933,4.65739,4.68427,645402.83743337,0
+ETJ.US,D,20081202,000000,4.79247,4.8535,4.7155,4.78548,554711.92296041,0
+ETJ.US,D,20081203,000000,4.78548,5.02348,4.77314,5.02348,756692.31254281,0
+ETJ.US,D,20081204,000000,4.90009,5.10272,4.90009,5.00735,815837.63924946,0
+ETJ.US,D,20081205,000000,5.04291,5.11808,4.95527,5.09858,882424.10322359,0
+ETJ.US,D,20081208,000000,5.17327,5.20345,4.98849,5.06271,896556.85730723,0
+ETJ.US,D,20081209,000000,5.11338,5.17327,5.00518,5.06271,754903.85285194,0
+ETJ.US,D,20081210,000000,5.10884,5.19723,5.06271,5.17327,827532.06654646,0
+ETJ.US,D,20081211,000000,5.18289,5.19939,5.07176,5.17327,810594.17651615,0
+ETJ.US,D,20081212,000000,5.13092,5.20345,5.08799,5.20345,681689.38058654,0
+ETJ.US,D,20081215,000000,5.19939,5.25882,5.148,5.18289,808782.39369948,0
+ETJ.US,D,20081216,000000,5.2095,5.28504,5.15186,5.201,908218.42019973,0
+ETJ.US,D,20081217,000000,5.23487,5.23873,5.1211,5.15186,1027167.4218454,0
+ETJ.US,D,20081218,000000,5.17327,5.18289,5.09858,5.11808,881049.09894438,0
+ETJ.US,D,20081219,000000,5.17327,5.20345,5.14412,5.20345,806319.683645,0
+ETJ.US,D,20081222,000000,5.19939,5.28504,5.1611,5.2226,1005398.4643513,0
+ETJ.US,D,20081223,000000,5.24864,5.30882,5.17327,5.25356,855603.56871291,0
+ETJ.US,D,20081224,000000,5.2939,5.35296,5.28165,5.35296,411589.56158067,0
+ETJ.US,D,20081226,000000,5.34589,5.51794,5.3342,5.48756,1145763.3961781,0
+ETJ.US,D,20081229,000000,5.67463,5.67463,5.46003,5.50851,872591.28542105,0
+ETJ.US,D,20081230,000000,5.51794,5.53407,5.30098,5.41106,1259835.7442504,0
+ETJ.US,D,20081231,000000,5.53699,5.61358,5.42918,5.52973,805239.39886433,0
+ETJ.US,D,20090102,000000,5.52096,5.56472,5.48756,5.50078,777685.2460335,0
+ETJ.US,D,20090105,000000,5.51794,5.58218,5.38201,5.52096,827382.58651304,0
+ETJ.US,D,20090106,000000,5.58651,5.61358,5.46295,5.53699,810939.78283461,0
+ETJ.US,D,20090107,000000,5.49597,5.51794,5.41371,5.48417,759390.37413931,0
+ETJ.US,D,20090108,000000,5.46003,5.46003,5.32646,5.46003,768871.22477092,0
+ETJ.US,D,20090109,000000,5.53699,5.53699,5.38559,5.42918,756596.89975552,0
+ETJ.US,D,20090112,000000,5.41965,5.42606,5.30608,5.33711,732918.62637331,0
+ETJ.US,D,20090113,000000,5.2973,5.32646,5.24175,5.25882,1048417.9698617,0
+ETJ.US,D,20090114,000000,5.25356,5.38201,5.2226,5.27496,1002663.297782,0
+ETJ.US,D,20090115,000000,5.32977,5.32977,5.20345,5.22901,819299.00314437,0
+ETJ.US,D,20090116,000000,5.26949,5.349,5.23185,5.32467,1058188.2392817,0
+ETJ.US,D,20090120,000000,5.3422,5.36031,5.27496,5.3342,686245.87125126,0
+ETJ.US,D,20090121,000000,5.32977,5.42918,5.23873,5.32977,703559.0515783,0
+ETJ.US,D,20090122,000000,5.30381,5.38201,5.24561,5.28504,778482.47287851,0
+ETJ.US,D,20090123,000000,5.2939,5.41965,5.24561,5.31712,674620.3531895,0
+ETJ.US,D,20090126,000000,5.39853,5.39853,5.2939,5.349,566235.66738237,0
+ETJ.US,D,20090127,000000,5.7763,5.7763,5.35664,5.39853,1089342.63462,0
+ETJ.US,D,20090128,000000,5.46851,5.46851,5.36031,5.38201,736307.9006067,0
+ETJ.US,D,20090129,000000,5.349,5.42918,5.28967,5.33711,636822.04742864,0
+ETJ.US,D,20090130,000000,5.41371,5.42918,5.25882,5.33994,738130.28484418,0
+ETJ.US,D,20090202,000000,5.27835,5.39853,5.27175,5.30882,568861.63931735,0
+ETJ.US,D,20090203,000000,5.35919,5.40437,5.28712,5.28967,754120.40785397,0
+ETJ.US,D,20090204,000000,5.34589,5.40117,5.2939,5.31712,601277.60373228,0
+ETJ.US,D,20090205,000000,5.27835,5.33994,5.25882,5.3342,749730.35949598,0
+ETJ.US,D,20090206,000000,5.35919,5.39514,5.31506,5.39514,764441.95115591,0
+ETJ.US,D,20090209,000000,5.40909,5.41106,5.35296,5.40909,666722.29468504,0
+ETJ.US,D,20090210,000000,5.3922,5.40117,5.30882,5.35919,708970.01676043,0
+ETJ.US,D,20090211,000000,5.37645,5.46003,5.28967,5.42277,935690.94209032,0
+ETJ.US,D,20090212,000000,5.41106,5.41106,5.28504,5.37938,789767.6853322,0
+ETJ.US,D,20090213,000000,5.38201,5.44134,5.349,5.41106,615314.94502862,0
+ETJ.US,D,20090217,000000,5.40437,5.40909,5.25356,5.25882,1117286.9197367,0
+ETJ.US,D,20090218,000000,5.28165,5.3422,5.25356,5.28165,672568.97826251,0
+ETJ.US,D,20090219,000000,5.36031,5.36484,5.2226,5.24175,1160456.9654227,0
+ETJ.US,D,20090220,000000,5.2226,5.22619,4.88077,5.12327,1634807.9983487,0
+ETJ.US,D,20090223,000000,5.16778,5.16778,4.90905,5.05942,897616.99938836,0
+ETJ.US,D,20090224,000000,4.98678,5.13808,4.96103,5.13808,874026.71779892,0
+ETJ.US,D,20090225,000000,5.09611,5.18289,5.07572,5.15431,754156.45268474,0
+ETJ.US,D,20090226,000000,5.22619,5.24561,5.13808,5.16488,956102.91772054,0
+ETJ.US,D,20090227,000000,5.07913,5.22619,5.00518,5.19723,701506.61650922,0
+ETJ.US,D,20090302,000000,5.1211,5.16778,4.88077,4.93368,1462189.3038454,0
+ETJ.US,D,20090303,000000,4.88671,4.97792,4.66985,4.77699,2126637.5937665,0
+ETJ.US,D,20090304,000000,4.8287,5.01366,4.74568,4.97792,952792.09400115,0
+ETJ.US,D,20090305,000000,4.8635,4.89049,4.69353,4.72153,1512071.1090471,0
+ETJ.US,D,20090306,000000,4.69353,4.72153,4.56166,4.63767,1289517.6022382,0
+ETJ.US,D,20090309,000000,4.62314,4.67494,4.50675,4.54288,1186267.18453,0
+ETJ.US,D,20090310,000000,4.57976,4.67494,4.53354,4.58571,963089.25403523,0
+ETJ.US,D,20090311,000000,4.61448,4.7788,4.55656,4.77077,982440.02744222,0
+ETJ.US,D,20090312,000000,4.82001,5.1211,4.70976,5.00518,971021.2370863,0
+ETJ.US,D,20090313,000000,5.01366,5.04291,4.85153,4.95198,808084.8202101,0
+ETJ.US,D,20090316,000000,4.98678,5.04612,4.92556,4.92556,601914.74912305,0
+ETJ.US,D,20090317,000000,4.98678,5.06639,4.92556,5.02979,728221.1368118,0
+ETJ.US,D,20090318,000000,5.04291,5.148,4.96103,5.11555,563093.40625389,0
+ETJ.US,D,20090319,000000,5.11338,5.1211,4.96103,4.98678,701400.60230109,0
+ETJ.US,D,20090320,000000,5.00518,5.03924,4.94622,5.00518,591233.81765558,0
+ETJ.US,D,20090323,000000,5.09458,5.31193,5.07572,5.28967,1255058.7440329,0
+ETJ.US,D,20090324,000000,5.18289,5.24561,5.10272,5.10272,1080274.1792579,0
+ETJ.US,D,20090325,000000,5.15733,5.201,5.00735,5.07572,811654.31859729,0
+ETJ.US,D,20090326,000000,5.15186,5.21364,5.03527,5.1211,834970.02338772,0
+ETJ.US,D,20090327,000000,5.1211,5.15186,5.05017,5.10884,503140.25128143,0
+ETJ.US,D,20090330,000000,5.06895,5.06895,4.90009,4.92556,474814.31501551,0
+ETJ.US,D,20090331,000000,5.01366,5.13808,4.91595,5.08799,744481.59605228,0
+ETJ.US,D,20090401,000000,5.07572,5.16778,5.01366,5.15186,456326.49726257,0
+ETJ.US,D,20090402,000000,5.24175,5.2973,5.19298,5.25598,963343.68813471,0
+ETJ.US,D,20090403,000000,5.20345,5.31193,5.18289,5.24175,526645.7215044,0
+ETJ.US,D,20090406,000000,5.19939,5.24561,5.08799,5.24561,412275.47350716,0
+ETJ.US,D,20090407,000000,5.2095,5.23185,5.12327,5.23185,379604.01485067,0
+ETJ.US,D,20090408,000000,5.28504,5.32118,5.201,5.31712,513699.26640955,0
+ETJ.US,D,20090409,000000,5.37938,5.37938,5.18987,5.25598,1316121.8677644,0
+ETJ.US,D,20090413,000000,5.21656,5.25882,5.09611,5.10884,855847.40139157,0
+ETJ.US,D,20090414,000000,5.10574,5.19939,5.07913,5.09611,514557.98149527,0
+ETJ.US,D,20090415,000000,5.12327,5.21656,5.09458,5.17044,613673.84508701,0
+ETJ.US,D,20090416,000000,5.21364,5.28504,5.17883,5.25882,618958.65336148,0
+ETJ.US,D,20090417,000000,5.28712,5.28712,5.20656,5.24561,637886.43007809,0
+ETJ.US,D,20090420,000000,5.2226,5.30608,5.148,5.22901,538776.92733883,0
+ETJ.US,D,20090421,000000,5.17883,5.18696,5.03215,5.18696,786738.85940639,0
+ETJ.US,D,20090422,000000,5.1211,5.17883,5.09458,5.10272,680534.88586018,0
+ETJ.US,D,20090423,000000,5.10884,5.10884,4.89369,4.92772,1263174.1316639,0
+ETJ.US,D,20090424,000000,4.93132,5.01613,4.93132,4.97121,616657.08490334,0
+ETJ.US,D,20090427,000000,4.95198,5.0913,4.89585,5.01366,768506.53589501,0
+ETJ.US,D,20090428,000000,4.94933,5.03924,4.94933,4.96821,577891.92956447,0
+ETJ.US,D,20090429,000000,5.01613,5.11808,5.01074,5.06271,551700.0593079,0
+ETJ.US,D,20090430,000000,5.1611,5.17883,5.03527,5.07176,657327.31556199,0
+ETJ.US,D,20090501,000000,5.09611,5.1211,5.05017,5.07572,503168.87511761,0
+ETJ.US,D,20090504,000000,5.07572,5.08272,4.99847,5.02678,833143.39858193,0
+ETJ.US,D,20090505,000000,5.01366,5.05686,5.00205,5.02678,585509.05041744,0
+ETJ.US,D,20090506,000000,5.04178,5.05942,5.00205,5.05017,758111.84278946,0
+ETJ.US,D,20090507,000000,5.07572,5.08799,5.01991,5.03527,624856.22375885,0
+ETJ.US,D,20090508,000000,5.05942,5.10272,4.96821,4.96821,743286.81592683,0
+ETJ.US,D,20090511,000000,4.95198,5.02348,4.93586,5.01366,655409.51853721,0
+ETJ.US,D,20090512,000000,5.01613,5.03215,4.95198,4.97481,625373.57309444,0
+ETJ.US,D,20090513,000000,4.96452,5.01366,4.90009,4.90339,736310.02089088,0
+ETJ.US,D,20090514,000000,4.94217,5.00518,4.84416,4.93586,688705.4008795,0
+ETJ.US,D,20090515,000000,4.95198,4.99452,4.92556,4.95811,490962.39919539,0
+ETJ.US,D,20090518,000000,4.95811,5.00518,4.88303,4.90339,661434.30598433,0
+ETJ.US,D,20090519,000000,4.91595,4.97481,4.90595,4.93586,566806.02382204,0
+ETJ.US,D,20090520,000000,4.96452,5.05686,4.95198,5.01613,566634.28080489,0
+ETJ.US,D,20090521,000000,5.00735,5.01613,4.94622,4.94622,569917.54083017,0
+ETJ.US,D,20090522,000000,4.95811,5.01074,4.93368,4.95198,407318.24913576,0
+ETJ.US,D,20090526,000000,4.93132,5.01074,4.84803,4.87292,865632.51280045,0
+ETJ.US,D,20090527,000000,4.91227,4.93132,4.66381,4.73973,1685341.7909302,0
+ETJ.US,D,20090528,000000,4.79511,4.8386,4.70691,4.81076,552874.69673381,0
+ETJ.US,D,20090529,000000,4.84142,4.90905,4.8287,4.89369,640280.23089731,0
+ETJ.US,D,20090601,000000,4.95811,5.03527,4.92772,4.95527,736754.22042287,0
+ETJ.US,D,20090602,000000,4.96452,4.98678,4.90905,4.92772,624139.567712,0
+ETJ.US,D,20090603,000000,4.90595,4.94622,4.87481,4.94622,400314.95054778,0
+ETJ.US,D,20090604,000000,4.99085,5.07913,4.95198,5.07913,873056.68779467,0
+ETJ.US,D,20090605,000000,5.13808,5.13808,5.04291,5.09611,534823.65751828,0
+ETJ.US,D,20090608,000000,5.05686,5.07913,5.00205,5.06895,516999.48870813,0
+ETJ.US,D,20090609,000000,5.10884,5.10884,5.01613,5.02678,685670.2141012,0
+ETJ.US,D,20090610,000000,5.03924,5.05686,4.95527,5.01366,719935.06630562,0
+ETJ.US,D,20090611,000000,5.02348,5.08272,5.00735,5.03924,431011.3645071,0
+ETJ.US,D,20090612,000000,5.03924,5.10574,5.00518,5.07176,615165.46499519,0
+ETJ.US,D,20090615,000000,5.03527,5.07572,5.01074,5.07176,436025.83655088,0
+ETJ.US,D,20090616,000000,5.1211,5.1211,5.01366,5.02348,434595.7048834,0
+ETJ.US,D,20090617,000000,5.05686,5.09858,4.96821,4.98849,676821.20814995,0
+ETJ.US,D,20090618,000000,5.02348,5.09858,4.96452,5.07572,686533.16975525,0
+ETJ.US,D,20090619,000000,5.08272,5.15733,5.03924,5.12327,712325.36644722,0
+ETJ.US,D,20090622,000000,5.10574,5.17687,5.05376,5.12327,530974.28162166,0
+ETJ.US,D,20090623,000000,5.17044,5.22619,5.13808,5.17327,787958.02279971,0
+ETJ.US,D,20090624,000000,5.18289,5.2095,5.09458,5.15186,703990.52940533,0
+ETJ.US,D,20090625,000000,5.15733,5.26203,5.13808,5.26203,644509.13765897,0
+ETJ.US,D,20090626,000000,5.28504,5.31712,5.23487,5.27496,522612.94102774,0
+ETJ.US,D,20090629,000000,5.20345,5.30608,5.20345,5.30381,542275.39620659,0
+ETJ.US,D,20090630,000000,5.28967,5.28967,5.1611,5.23487,645826.89426583,0
+ETJ.US,D,20090701,000000,5.22901,5.25598,5.15431,5.17883,663240.78809059,0
+ETJ.US,D,20090702,000000,5.16778,5.26949,5.10884,5.26949,375668.76744548,0
+ETJ.US,D,20090706,000000,5.22619,5.24175,5.13498,5.13808,475632.74470215,0
+ETJ.US,D,20090707,000000,5.16488,5.19298,5.04291,5.04291,588170.0070411,0
+ETJ.US,D,20090708,000000,5.02678,5.07572,5.01366,5.02678,675346.55051508,0
+ETJ.US,D,20090709,000000,5.03215,5.1211,5.02348,5.04178,573437.21253954,0
+ETJ.US,D,20090710,000000,5.02678,5.1211,5.01366,5.04178,413024.99395853,0
+ETJ.US,D,20090713,000000,5.04612,5.201,5.04178,5.18289,511777.22881645,0
+ETJ.US,D,20090714,000000,5.17883,5.24864,5.15431,5.23487,690727.09182822,0
+ETJ.US,D,20090715,000000,5.2939,5.31712,5.24561,5.2973,755134.96382562,0
+ETJ.US,D,20090716,000000,5.26203,5.33711,5.26203,5.32118,552898.01985959,0
+ETJ.US,D,20090717,000000,5.30608,5.37938,5.30608,5.36768,721234.80049711,0
+ETJ.US,D,20090720,000000,5.2973,5.41371,5.25194,5.3422,654914.43218532,0
+ETJ.US,D,20090721,000000,5.37645,5.47219,5.33711,5.45105,633033.09963066,0
+ETJ.US,D,20090722,000000,5.37306,5.37306,5.1211,5.25598,894827.76557289,0
+ETJ.US,D,20090723,000000,5.27175,5.45105,5.23185,5.25194,1019535.4590034,0
+ETJ.US,D,20090724,000000,5.26203,5.30098,5.19298,5.21364,608849.13847577,0
+ETJ.US,D,20090727,000000,5.25194,5.25194,5.09458,5.17883,680587.89296423,0
+ETJ.US,D,20090728,000000,5.16488,5.27175,5.12327,5.24864,739315.5236909,0
+ETJ.US,D,20090729,000000,5.22901,5.28967,5.18289,5.201,697536.38441537,0
+ETJ.US,D,20090730,000000,5.23873,5.28504,5.21656,5.28165,533451.8336653,0
+ETJ.US,D,20090731,000000,5.31506,5.31506,5.16488,5.20345,639105.59347141,0
+ETJ.US,D,20090803,000000,5.22901,5.28967,5.18987,5.21656,569997.05148625,0
+ETJ.US,D,20090804,000000,5.21921,5.25882,5.1611,5.25598,511116.7602999,0
+ETJ.US,D,20090805,000000,5.27175,5.30608,5.23487,5.30608,759909.84375906,0
+ETJ.US,D,20090806,000000,5.30098,5.30098,5.22901,5.24175,554544.42051159,0
+ETJ.US,D,20090807,000000,5.28504,5.2973,5.23873,5.24561,912701.76106088,0
+ETJ.US,D,20090810,000000,5.26562,5.27835,5.18696,5.20345,579724.91522276,0
+ETJ.US,D,20090811,000000,5.19939,5.22619,5.13092,5.14025,576832.84762543,0
+ETJ.US,D,20090812,000000,5.16778,5.27835,5.14638,5.25882,710562.35016629,0
+ETJ.US,D,20090813,000000,5.27496,5.28967,5.201,5.27496,548888.56250873,0
+ETJ.US,D,20090814,000000,5.201,5.26562,5.17327,5.19298,478626.58593928,0
+ETJ.US,D,20090817,000000,5.14025,5.15733,5.10574,5.13498,496975.52507961,0
+ETJ.US,D,20090818,000000,5.16778,5.25356,5.14638,5.24561,486941.28028165,0
+ETJ.US,D,20090819,000000,5.19939,5.2973,5.19939,5.28967,552035.06420554,0
+ETJ.US,D,20090820,000000,5.25882,5.28712,5.18696,5.21656,671307.40918596,0
+ETJ.US,D,20090821,000000,5.25882,5.25882,5.10574,5.1611,722395.65607595,0
+ETJ.US,D,20090824,000000,5.18289,5.19298,5.10884,5.11338,577788.03564052,0
+ETJ.US,D,20090825,000000,5.13498,5.26562,5.11555,5.23873,878046.77657057,0
+ETJ.US,D,20090826,000000,5.24561,5.24561,5.1211,5.13498,486734.55257582,0
+ETJ.US,D,20090827,000000,5.14638,5.23873,5.12733,5.2226,577492.25599988,0
+ETJ.US,D,20090828,000000,5.26562,5.26562,5.19939,5.25356,533338.3984626,0
+ETJ.US,D,20090831,000000,5.22901,5.30381,5.20656,5.2939,531376.07547042,0
+ETJ.US,D,20090901,000000,5.26562,5.28967,5.23487,5.27175,675600.98461456,0
+ETJ.US,D,20090902,000000,5.27496,5.28165,5.23185,5.24864,524935.71232752,0
+ETJ.US,D,20090903,000000,5.27175,5.30608,5.24175,5.27835,385740.11721629,0
+ETJ.US,D,20090904,000000,5.28967,5.30098,5.26203,5.2939,410383.11989233,0
+ETJ.US,D,20090908,000000,5.2939,5.30608,5.28165,5.30608,837766.67819777,0
+ETJ.US,D,20090909,000000,5.30098,5.36031,5.25882,5.30608,827569.17151931,0
+ETJ.US,D,20090910,000000,5.28967,5.349,5.27496,5.349,515602.22144518,0
+ETJ.US,D,20090911,000000,5.34589,5.349,5.26949,5.32118,598394.01727158,0
+ETJ.US,D,20090914,000000,5.27496,5.349,5.26949,5.349,470017.17209837,0
+ETJ.US,D,20090915,000000,5.3422,5.40437,5.32646,5.40437,977166.88073066,0
+ETJ.US,D,20090916,000000,5.4371,5.45105,5.38928,5.41106,875998.58206983,0
+ETJ.US,D,20090917,000000,5.38201,5.46003,5.36768,5.41371,633906.6567055,0
+ETJ.US,D,20090918,000000,5.47493,5.47493,5.42606,5.45105,881028.95624482,0
+ETJ.US,D,20090921,000000,5.4437,5.47493,5.32118,5.3422,1078828.1454593,0
+ETJ.US,D,20090922,000000,5.36768,5.36768,5.15733,5.22901,2526885.755363,0
+ETJ.US,D,20090923,000000,5.19939,5.25194,5.15733,5.21364,1581950.3743252,0
+ETJ.US,D,20090924,000000,5.21364,5.2226,5.16778,5.18696,1104542.9517792,0
+ETJ.US,D,20090925,000000,5.16778,5.25194,5.16488,5.24175,1133916.3084214,0
+ETJ.US,D,20090928,000000,5.24175,5.30608,5.23873,5.30608,447352.39454573,0
+ETJ.US,D,20090929,000000,5.26203,5.28967,5.23873,5.26562,620587.03159811,0
+ETJ.US,D,20090930,000000,5.26562,5.28504,5.22901,5.22901,814687.38509142,0
+ETJ.US,D,20091001,000000,5.24864,5.25194,5.15733,5.18987,947089.58974671,0
+ETJ.US,D,20091002,000000,5.15733,5.23487,5.11338,5.21921,569244.35060864,0
+ETJ.US,D,20091005,000000,5.21656,5.30098,5.19939,5.23185,665986.55608072,0
+ETJ.US,D,20091006,000000,5.27835,5.28165,5.16778,5.25882,861440.71101165,0
+ETJ.US,D,20091007,000000,5.25882,5.27835,5.22901,5.25356,533512.26176391,0
+ETJ.US,D,20091008,000000,5.25882,5.27175,5.24561,5.25194,633046.88147772,0
+ETJ.US,D,20091009,000000,5.24561,5.32467,5.24561,5.28967,624660.09747383,0
+ETJ.US,D,20091012,000000,5.28967,5.36484,5.24561,5.25598,515766.54346776,0
+ETJ.US,D,20091013,000000,5.24175,5.31506,5.22901,5.26949,597557.56516957,0
+ETJ.US,D,20091014,000000,5.28504,5.33994,5.25356,5.27175,645432.52141165,0
+ETJ.US,D,20091015,000000,5.27496,5.31506,5.24561,5.25356,840013.1192677,0
+ETJ.US,D,20091016,000000,5.24561,5.3342,5.2226,5.31712,750846.68910743,0
+ETJ.US,D,20091019,000000,5.31193,5.37031,5.2973,5.33711,873550.71400448,0
+ETJ.US,D,20091020,000000,5.37938,5.37938,5.32118,5.34589,847753.21660208,0
+ETJ.US,D,20091021,000000,5.2226,5.23873,5.12327,5.12327,1277266.6003485,0
+ETJ.US,D,20091022,000000,5.13808,5.18289,5.11808,5.16778,848131.68732504,0
+ETJ.US,D,20091023,000000,5.2095,5.2095,5.11338,5.13092,495369.40982669,0
+ETJ.US,D,20091026,000000,5.148,5.15733,5.10574,5.14412,510170.05342145,0
+ETJ.US,D,20091027,000000,5.11338,5.14412,5.07913,5.09858,898681.38203782,0
+ETJ.US,D,20091028,000000,5.09858,5.24864,5.05942,5.17687,1601892.7070136,0
+ETJ.US,D,20091029,000000,5.2095,5.21656,5.15186,5.19298,960075.27009855,0
+ETJ.US,D,20091030,000000,5.2226,5.2226,5.00205,5.00735,1132151.1718562,0
+ETJ.US,D,20091102,000000,5.01074,5.07176,4.82001,4.97121,1685475.3688325,0
+ETJ.US,D,20091103,000000,4.95198,5.02678,4.93586,5.02678,591811.5950898,0
+ETJ.US,D,20091104,000000,5.04291,5.08272,4.99085,5.04178,808330.77317293,0
+ETJ.US,D,20091105,000000,5.02678,5.10272,5.01074,5.07572,548620.34656221,0
+ETJ.US,D,20091106,000000,5.02678,5.11338,5.02678,5.09858,398508.46844152,0
+ETJ.US,D,20091109,000000,5.09611,5.14638,5.03527,5.09458,720411.07010006,0
+ETJ.US,D,20091110,000000,5.06271,5.09858,5.03924,5.07572,700189.92004444,0
+ETJ.US,D,20091111,000000,5.08272,5.09458,5.00205,5.00518,739932.52638212,0
+ETJ.US,D,20091112,000000,5.02348,5.02348,4.89049,4.94933,897101.77033693,0
+ETJ.US,D,20091113,000000,4.93586,5.00735,4.92556,4.99085,844301.3939859,0
+ETJ.US,D,20091116,000000,5.03924,5.05942,5.00205,5.01366,744546.26471922,0
+ETJ.US,D,20091117,000000,5.01366,5.05376,4.97481,5.03527,712591.46210959,0
+ETJ.US,D,20091118,000000,5.00205,5.05017,4.98678,5.02678,718521.89691147,0
+ETJ.US,D,20091119,000000,5.04178,5.04178,5.00205,5.02348,708078.4372702,0
+ETJ.US,D,20091120,000000,5.00735,5.02979,4.9831,5.01366,727045.43924382,0
+ETJ.US,D,20091123,000000,5.00518,5.04178,4.99085,4.99085,843995.01292445,0
+ETJ.US,D,20091124,000000,4.9831,5.03215,4.97792,5.00518,567480.27418563,0
+ETJ.US,D,20091125,000000,4.99452,5.01366,4.96452,5.00205,649916.92241485,0
+ETJ.US,D,20091127,000000,4.97121,4.99452,4.96452,4.97481,350615.48978406,0
+ETJ.US,D,20091130,000000,4.9831,4.99452,4.95527,4.99452,600565.18825376,0
+ETJ.US,D,20091201,000000,4.99847,5.04178,4.98027,5.01074,805851.10084514,0
+ETJ.US,D,20091202,000000,4.98849,5.05376,4.97481,4.98678,867111.41100365,0
+ETJ.US,D,20091203,000000,4.98678,5.00735,4.97121,4.97121,471016.88608088,0
+ETJ.US,D,20091204,000000,4.97481,5.01366,4.95811,4.98678,665916.58670338,0
+ETJ.US,D,20091207,000000,4.98027,5.00735,4.96103,4.99847,683721.67295608,0
+ETJ.US,D,20091208,000000,4.98678,4.98849,4.93586,4.9831,654393.90242349,0
+ETJ.US,D,20091209,000000,4.95811,4.99847,4.95811,4.99085,967988.17059216,0
+ETJ.US,D,20091210,000000,4.99085,5.03215,4.9831,5.03215,572679.21095152,0
+ETJ.US,D,20091211,000000,5.02979,5.03924,5.00205,5.03215,580111.86708238,0
+ETJ.US,D,20091214,000000,5.03215,5.07176,5.02348,5.04178,856941.46801929,0
+ETJ.US,D,20091215,000000,5.03527,5.06639,5.02348,5.06271,656269.29376502,0
+ETJ.US,D,20091216,000000,5.04612,5.08272,5.03215,5.06895,780273.05285356,0
+ETJ.US,D,20091217,000000,5.03215,5.05942,4.99452,4.99847,823156.86017762,0
+ETJ.US,D,20091218,000000,4.99085,5.04178,4.99085,5.02348,823268.17509614,0
+ETJ.US,D,20091221,000000,5.10574,5.10574,5.01074,5.05942,687591.19155221,0
+ETJ.US,D,20091222,000000,5.03924,5.07176,5.02979,5.05686,802537.09669951,0
+ETJ.US,D,20091223,000000,5.08272,5.08272,5.03215,5.05942,1095325.0163838,0
+ETJ.US,D,20091224,000000,5.09458,5.14025,5.06271,5.14025,277463.56590144,0
+ETJ.US,D,20091228,000000,5.14025,5.18696,5.11808,5.16778,503085.12389321,0
+ETJ.US,D,20091229,000000,5.18987,5.19298,5.14412,5.1611,497163.17022797,0
+ETJ.US,D,20091230,000000,5.17044,5.18696,5.0913,5.10884,717988.64544466,0
+ETJ.US,D,20091231,000000,5.1211,5.148,5.0913,5.12327,593547.04767662,0
+ETJ.US,D,20100104,000000,5.1211,5.19298,5.08272,5.16778,1112166.4334847,0
+ETJ.US,D,20100105,000000,5.18289,5.19939,5.14025,5.18696,610074.66272156,0
+ETJ.US,D,20100106,000000,5.21921,5.24175,5.17883,5.21656,610504.02026441,0
+ETJ.US,D,20100107,000000,5.22619,5.25598,5.21656,5.24864,719029.70496834,0
+ETJ.US,D,20100108,000000,5.22619,5.3342,5.22619,5.32977,739653.70901479,0
+ETJ.US,D,20100111,000000,5.32118,5.32646,5.24561,5.25882,825398.00053714,0
+ETJ.US,D,20100112,000000,5.22901,5.25356,5.17327,5.22901,903775.36473769,0
+ETJ.US,D,20100113,000000,5.25882,5.27835,5.22901,5.25356,735664.39436347,0
+ETJ.US,D,20100114,000000,5.28712,5.28712,5.25356,5.27496,751377.82029007,0
+ETJ.US,D,20100115,000000,5.24864,5.27175,5.23185,5.25598,638083.6165052,0
+ETJ.US,D,20100119,000000,5.27496,5.32118,5.25882,5.25882,1007725.4762194,0
+ETJ.US,D,20100120,000000,5.21656,5.2226,5.11338,5.20345,1348885.558782,0
+ETJ.US,D,20100121,000000,5.20656,5.22619,5.16488,5.18987,1212882.0514769,0
+ETJ.US,D,20100122,000000,5.148,5.18987,5.11555,5.16488,828171.3322214,0
+ETJ.US,D,20100125,000000,5.17044,5.17883,5.10884,5.12733,934620.19858838,0
+ETJ.US,D,20100126,000000,5.14025,5.19723,5.09858,5.10884,847295.23522303,0
+ETJ.US,D,20100127,000000,5.0913,5.09458,5.01613,5.03527,755219.7751921,0
+ETJ.US,D,20100128,000000,5.04178,5.09458,4.97121,5.01366,1011089.3070428,0
+ETJ.US,D,20100129,000000,5.05686,5.07572,4.94933,4.99085,705439.74363025,0
+ETJ.US,D,20100201,000000,5.01366,5.04178,4.96103,5.01074,674640.49588904,0
+ETJ.US,D,20100202,000000,5.02348,5.02348,4.97792,4.99452,878089.18225382,0
+ETJ.US,D,20100203,000000,4.98849,5.05686,4.95198,5.02348,1097788.7865803,0
+ETJ.US,D,20100204,000000,5.01366,5.01366,4.92189,4.94622,1083647.5513601,0
+ETJ.US,D,20100205,000000,4.93858,4.98027,4.89049,4.97792,1071173.9196334,0
+ETJ.US,D,20100208,000000,5.01074,5.03924,4.96452,4.97481,525334.32575003,0
+ETJ.US,D,20100209,000000,4.98678,5.05017,4.97481,5.02348,687980.26369599,0
+ETJ.US,D,20100210,000000,5.02348,5.08272,5.00518,5.06639,835936.87296573,0
+ETJ.US,D,20100211,000000,5.07572,5.07572,5.03215,5.03924,683455.57729371,0
+ETJ.US,D,20100212,000000,5.02979,5.06895,5.00205,5.06271,471136.68213605,0
+ETJ.US,D,20100216,000000,5.07572,5.13808,5.01366,5.04178,782192.97016249,0
+ETJ.US,D,20100217,000000,5.05686,5.06639,5.01991,5.04178,506729.89236814,0
+ETJ.US,D,20100218,000000,5.01613,5.04291,5.01366,5.02678,405282.77633999,0
+ETJ.US,D,20100219,000000,5.01074,5.04291,4.98849,5.02979,526789.90082742,0
+ETJ.US,D,20100222,000000,5.08527,5.08527,5.01366,5.02979,512251.11232671,0
+ETJ.US,D,20100223,000000,5.02979,5.05017,4.9831,4.98849,711624.61253159,0
+ETJ.US,D,20100224,000000,5.00518,5.03527,5.00518,5.02348,597579.82815327,0
+ETJ.US,D,20100225,000000,4.99085,5.05942,4.98849,5.05942,482191.84375814,0
+ETJ.US,D,20100226,000000,5.07176,5.11808,5.06639,5.08527,639516.92859889,0
+ETJ.US,D,20100301,000000,5.08272,5.11555,5.06895,5.08272,408038.08560886,0
+ETJ.US,D,20100302,000000,5.08799,5.10884,5.07176,5.07572,539630.34171416,0
+ETJ.US,D,20100303,000000,5.06895,5.06895,5.03215,5.05376,789707.25723359,0
+ETJ.US,D,20100304,000000,5.04612,5.05942,5.03215,5.03924,594847.84201019,0
+ETJ.US,D,20100305,000000,5.05376,5.06639,5.03215,5.04612,977067.22737502,0
+ETJ.US,D,20100308,000000,5.05686,5.06895,5.03527,5.05686,494125.86316551,0
+ETJ.US,D,20100309,000000,5.04612,5.09458,5.04291,5.08272,474506.87381199,0
+ETJ.US,D,20100310,000000,5.06639,5.10272,5.06271,5.0913,594121.64468462,0
+ETJ.US,D,20100311,000000,5.08272,5.10272,5.05942,5.07913,642762.02350926,0
+ETJ.US,D,20100312,000000,5.08527,5.10272,5.08527,5.08527,592626.8443502,0
+ETJ.US,D,20100315,000000,5.10884,5.11338,5.07913,5.09458,760196.08212097,0
+ETJ.US,D,20100316,000000,5.08527,5.148,5.08527,5.11808,636626.98128571,0
+ETJ.US,D,20100317,000000,5.1211,5.15431,5.11338,5.13498,647550.68528975,0
+ETJ.US,D,20100318,000000,5.14025,5.1611,5.11555,5.12327,519326.50057622,0
+ETJ.US,D,20100319,000000,5.11555,5.14412,5.09458,5.10884,597724.00747632,0
+ETJ.US,D,20100322,000000,5.10272,5.15431,5.09458,5.14638,568146.04341258,0
+ETJ.US,D,20100323,000000,5.16488,5.17883,5.14638,5.17883,756030.78388419,0
+ETJ.US,D,20100324,000000,5.17883,5.21656,5.17044,5.20656,647407.56610879,0
+ETJ.US,D,20100325,000000,5.21364,5.22901,5.18696,5.19939,788622.73188459,0
+ETJ.US,D,20100326,000000,5.2226,5.2226,5.16778,5.18696,759946.9487319,0
+ETJ.US,D,20100329,000000,5.18987,5.20345,5.16778,5.17327,490258.46485352,0
+ETJ.US,D,20100330,000000,5.19298,5.19298,5.13808,5.15186,510632.2753688,0
+ETJ.US,D,20100331,000000,5.13498,5.20656,5.13498,5.201,687791.55840556,0
+ETJ.US,D,20100401,000000,5.20656,5.24561,5.19298,5.21364,552525.90998911,0
+ETJ.US,D,20100405,000000,5.25356,5.25356,5.17327,5.18289,916187.50822364,0
+ETJ.US,D,20100406,000000,5.18696,5.2095,5.148,5.15733,799992.75570478,0
+ETJ.US,D,20100407,000000,5.1611,5.16488,5.10884,5.12327,737815.42264609,0
+ETJ.US,D,20100408,000000,5.09458,5.16778,5.08799,5.15733,624379.15982233,0
+ETJ.US,D,20100409,000000,5.15431,5.16488,5.12733,5.14025,733964.9866074,0
+ETJ.US,D,20100412,000000,5.13808,5.19723,5.13498,5.19723,518869.57933925,0
+ETJ.US,D,20100413,000000,5.16778,5.19298,5.13808,5.19298,599551.69242419,0
+ETJ.US,D,20100414,000000,5.19939,5.22619,5.14025,5.19939,936584.6418647,0
+ETJ.US,D,20100415,000000,5.1611,5.24561,5.1611,5.23487,856581.01971171,0
+ETJ.US,D,20100416,000000,5.21921,5.25194,5.11808,5.16488,573078.8845161,0
+ETJ.US,D,20100419,000000,5.15186,5.19939,5.14025,5.19939,502609.12009877,0
+ETJ.US,D,20100420,000000,5.22619,5.22901,5.19298,5.19939,758231.63884462,0
+ETJ.US,D,20100421,000000,5.09611,5.16778,5.02979,5.10574,1883306.3623092,0
+ETJ.US,D,20100422,000000,5.08527,5.14025,5.06271,5.13808,556713.4712096,0
+ETJ.US,D,20100423,000000,5.11555,5.15507,5.11555,5.13856,594901.90925632,0
+ETJ.US,D,20100426,000000,5.16778,5.18696,5.06895,5.11555,694097.28350417,0
+ETJ.US,D,20100427,000000,5.09611,5.11555,5.05686,5.05942,903399.01429889,0
+ETJ.US,D,20100428,000000,5.09858,5.11808,5.08272,5.10272,444705.21976914,0
+ETJ.US,D,20100429,000000,5.14025,5.14638,5.10884,5.1211,623965.7044107,0
+ETJ.US,D,20100430,000000,5.148,5.148,5.05686,5.05686,634348.73595336,0
+ETJ.US,D,20100503,000000,5.07913,5.10884,5.06271,5.08527,822200.61202044,0
+ETJ.US,D,20100504,000000,5.07572,5.07572,5.04291,5.05686,656454.81862921,0
+ETJ.US,D,20100505,000000,5.04291,5.04291,4.9831,5.02979,914407.52966942,0
+ETJ.US,D,20100506,000000,4.99085,5.02678,4.83106,5.01366,1678928.9914814,0
+ETJ.US,D,20100507,000000,4.95527,5.01366,4.86049,4.97481,999919.65007604,0
+ETJ.US,D,20100510,000000,5.07913,5.16778,5.03924,5.07572,1197225.8732226,0
+ETJ.US,D,20100511,000000,5.04291,5.07176,4.99847,4.99847,754204.15907838,0
+ETJ.US,D,20100512,000000,5.00735,5.05686,5.00205,5.04291,620296.55266787,0
+ETJ.US,D,20100513,000000,5.02979,5.06639,5.01366,5.04612,595506.19024257,0
+ETJ.US,D,20100514,000000,5.01613,5.04291,4.97121,4.98027,584428.76563677,0
+ETJ.US,D,20100517,000000,4.98027,5.02348,4.92189,4.99452,672844.61520361,0
+ETJ.US,D,20100518,000000,5.00735,5.03527,4.93368,4.95811,539966.40675388,0
+ETJ.US,D,20100519,000000,4.93368,4.95198,4.87481,4.92189,597216.19941944,0
+ETJ.US,D,20100520,000000,4.8386,4.89049,4.81463,4.8287,917965.36649371,0
+ETJ.US,D,20100521,000000,4.8235,4.9831,4.67248,4.93858,785884.38488902,0
+ETJ.US,D,20100524,000000,4.94622,4.94622,4.8235,4.8287,780280.47384812,0
+ETJ.US,D,20100525,000000,4.7684,4.7788,4.63571,4.73389,1455452.1009199,0
+ETJ.US,D,20100526,000000,4.7684,4.86606,4.75598,4.7684,666889.79713385,0
+ETJ.US,D,20100527,000000,4.81463,4.87029,4.78304,4.83472,526591.65425825,0
+ETJ.US,D,20100528,000000,4.87292,4.90595,4.84416,4.87292,685463.48639538,0
+ETJ.US,D,20100601,000000,4.84416,4.90339,4.73673,4.75946,521852.81915557,0
+ETJ.US,D,20100602,000000,4.7886,4.90339,4.7886,4.88303,550248.72479882,0
+ETJ.US,D,20100603,000000,4.89585,4.95811,4.89369,4.95527,587815.91958599,0
+ETJ.US,D,20100604,000000,4.89049,4.95527,4.89049,4.91595,448510.06969835,0
+ETJ.US,D,20100607,000000,4.91595,4.93368,4.89049,4.89369,391622.84562452,0
+ETJ.US,D,20100608,000000,4.91933,4.97121,4.89585,4.95811,757918.89693069,0
+ETJ.US,D,20100609,000000,4.97121,4.99452,4.90595,4.90905,622325.66461118,0
+ETJ.US,D,20100610,000000,4.92772,4.94933,4.90339,4.90595,428667.3903657,0
+ETJ.US,D,20100611,000000,4.89369,4.97792,4.89369,4.96821,404262.91965792,0
+ETJ.US,D,20100614,000000,4.98678,4.99452,4.93586,4.93586,378788.76559028,0
+ETJ.US,D,20100615,000000,4.95198,4.98027,4.93858,4.96821,552270.41574757,0
+ETJ.US,D,20100616,000000,4.95811,4.97792,4.90595,4.91595,691278.36571042,0
+ETJ.US,D,20100617,000000,4.91933,4.95527,4.90595,4.95527,380678.99892094,0
+ETJ.US,D,20100618,000000,4.96821,5.01991,4.95811,5.01991,897946.7035756,0
+ETJ.US,D,20100621,000000,5.01991,5.04178,4.97121,4.98678,699093.73313256,0
+ETJ.US,D,20100622,000000,4.96452,5.01991,4.96452,4.9831,582688.01233954,0
+ETJ.US,D,20100623,000000,4.9831,5.00735,4.97121,4.98027,530773.91476835,0
+ETJ.US,D,20100624,000000,4.98849,5.00205,4.92556,4.92556,540464.67353202,0
+ETJ.US,D,20100625,000000,4.94622,5.01366,4.92772,4.99847,386378.32274914,0
+ETJ.US,D,20100628,000000,5.01613,5.05686,5.00205,5.02348,437672.23720287,0
+ETJ.US,D,20100629,000000,4.97481,4.97792,4.87029,4.92772,965512.73883271,0
+ETJ.US,D,20100630,000000,4.91699,4.97414,4.91303,4.93265,861056.93957828,0
+ETJ.US,D,20100701,000000,4.91227,4.92772,4.84416,4.88077,673734.07440968,0
+ETJ.US,D,20100702,000000,4.92189,4.92189,4.84416,4.86606,568855.27846486,0
+ETJ.US,D,20100706,000000,4.89585,4.91595,4.82587,4.85661,633174.09852745,0
+ETJ.US,D,20100707,000000,4.83472,4.94622,4.83472,4.87029,667482.41655721,0
+ETJ.US,D,20100708,000000,4.8784,4.89049,4.83106,4.84416,658788.19134981,0
+ETJ.US,D,20100709,000000,4.8535,4.87292,4.8287,4.84142,531191.61074832,0
+ETJ.US,D,20100712,000000,4.84142,4.84142,4.80134,4.81463,536389.48737212,0
+ETJ.US,D,20100713,000000,4.83472,4.87292,4.82587,4.82587,710078.9253773,0
+ETJ.US,D,20100714,000000,4.81793,4.87292,4.81463,4.85153,529247.31017151,0
+ETJ.US,D,20100715,000000,4.83472,4.91227,4.81463,4.91227,596808.04471821,0
+ETJ.US,D,20100716,000000,4.89585,4.90595,4.83472,4.84803,469192.38155923,0
+ETJ.US,D,20100719,000000,4.87481,4.92189,4.80445,4.90009,716748.27920972,0
+ETJ.US,D,20100720,000000,4.84142,4.90905,4.84142,4.90009,791018.65298795,0
+ETJ.US,D,20100721,000000,4.79247,4.79247,4.71248,4.74907,1162297.3720755,0
+ETJ.US,D,20100722,000000,4.79511,4.80785,4.7155,4.73973,722341.58882981,0
+ETJ.US,D,20100723,000000,4.73389,4.74238,4.66381,4.69353,872512.83490704,0
+ETJ.US,D,20100726,000000,4.6873,4.7155,4.64465,4.66985,623798.20196187,0
+ETJ.US,D,20100727,000000,4.6873,4.71852,4.64787,4.65117,726002.25943599,0
+ETJ.US,D,20100728,000000,4.64109,4.65117,4.5527,4.60815,1228755.5588579,0
+ETJ.US,D,20100729,000000,4.61448,4.62579,4.57372,4.59883,813448.07899857,0
+ETJ.US,D,20100730,000000,4.58912,4.66985,4.57646,4.60524,832313.3073324,0
+ETJ.US,D,20100802,000000,4.61994,4.63571,4.59883,4.6171,805978.31789488,0
+ETJ.US,D,20100803,000000,4.61116,4.64787,4.59184,4.63173,592525.07071041,0
+ETJ.US,D,20100804,000000,4.62881,4.67795,4.6171,4.66108,671910.63003012,0
+ETJ.US,D,20100805,000000,4.65409,4.65739,4.62314,4.62579,301756.7216907,0
+ETJ.US,D,20100806,000000,4.6171,4.62314,4.58571,4.60524,535810.64979582,0
+ETJ.US,D,20100809,000000,4.60524,4.61448,4.50373,4.50675,1045292.6710067,0
+ETJ.US,D,20100810,000000,4.49025,4.49025,4.3246,4.36809,3221500.3882028,0
+ETJ.US,D,20100811,000000,4.35828,4.35828,4.24225,4.24726,1804600.3540636,0
+ETJ.US,D,20100812,000000,4.2299,4.41073,4.22651,4.37707,1217802.1708756,0
+ETJ.US,D,20100813,000000,4.37707,4.43507,4.36809,4.373,541675.35578868,0
+ETJ.US,D,20100816,000000,4.37055,4.39243,4.33403,4.3645,621861.32237963,0
+ETJ.US,D,20100817,000000,4.37707,4.42469,4.37707,4.38629,721013.23080214,0
+ETJ.US,D,20100818,000000,4.3895,4.46101,4.37055,4.43837,669917.56291759,0
+ETJ.US,D,20100819,000000,4.43837,4.48421,4.3895,4.44865,882206.77409696,0
+ETJ.US,D,20100820,000000,4.43837,4.51288,4.43242,4.50948,633807.0033499,0
+ETJ.US,D,20100823,000000,4.50373,4.51552,4.40847,4.49723,725546.39834109,0
+ETJ.US,D,20100824,000000,4.42469,4.42469,4.33075,4.37055,1266357.7383337,0
+ETJ.US,D,20100825,000000,4.35573,4.39932,4.31272,4.39932,795036.59147546,0
+ETJ.US,D,20100826,000000,4.39243,4.45384,4.34281,4.34281,737139.05199832,0
+ETJ.US,D,20100827,000000,4.3645,4.39932,4.33677,4.39932,564858.54281898,0
+ETJ.US,D,20100830,000000,4.3895,4.39932,4.35573,4.35828,528558.21781875,0
+ETJ.US,D,20100831,000000,4.35244,4.37979,4.31018,4.32273,824270.00936282,0
+ETJ.US,D,20100901,000000,4.34669,4.43242,4.22651,4.26027,2935392.4237718,0
+ETJ.US,D,20100902,000000,4.2666,4.28178,4.17076,4.17727,5404892.688283,0
+ETJ.US,D,20100903,000000,4.23283,4.23283,4.08455,4.11812,4216933.5169915,0
+ETJ.US,D,20100907,000000,4.10642,4.11812,4.03871,4.05408,3696528.8519189,0
+ETJ.US,D,20100908,000000,4.04785,4.12813,4.04482,4.09409,3859379.3972864,0
+ETJ.US,D,20100909,000000,4.09409,4.1518,4.08455,4.12813,1911448.8939952,0
+ETJ.US,D,20100910,000000,4.12153,4.20435,4.10916,4.18984,1558494.7307802,0
+ETJ.US,D,20100913,000000,4.21688,4.22651,4.17981,4.20774,2098815.2249892,0
+ETJ.US,D,20100914,000000,4.18595,4.2299,4.17727,4.22302,1349067.9032197,0
+ETJ.US,D,20100915,000000,4.21424,4.22302,4.15576,4.15576,1539133.3559523,0
+ETJ.US,D,20100916,000000,4.15576,4.17406,4.15576,4.17076,1512103.9734517,0
+ETJ.US,D,20100917,000000,4.19254,4.19538,4.1619,4.19254,1215690.3678499,0
+ETJ.US,D,20100920,000000,4.18595,4.21991,4.17076,4.2018,1415551.5334121,0
+ETJ.US,D,20100921,000000,4.20435,4.22651,4.18349,4.18595,1753340.3641564,0
+ETJ.US,D,20100922,000000,4.16775,4.20435,4.16775,4.17981,1366894.1923142,0
+ETJ.US,D,20100923,000000,4.17981,4.2018,4.15841,4.1985,1541093.5586603,0
+ETJ.US,D,20100924,000000,4.20435,4.23906,4.2018,4.23548,1181360.8469785,0
+ETJ.US,D,20100927,000000,4.25367,4.25367,4.21688,4.23283,1229461.6134838,0
+ETJ.US,D,20100928,000000,4.24225,4.24472,4.20435,4.24225,1158910.2181263,0
+ETJ.US,D,20100929,000000,4.23283,4.2666,4.22302,4.2565,1590881.0112168,0
+ETJ.US,D,20100930,000000,4.26027,4.28763,4.24726,4.28178,1374013.0463889,0
+ETJ.US,D,20101001,000000,4.28489,4.33403,4.28489,4.33403,1072138.6489272,0
+ETJ.US,D,20101004,000000,4.3181,4.32102,4.23283,4.29755,1086328.6506833,0
+ETJ.US,D,20101005,000000,4.30321,4.34988,4.30321,4.33677,1775414.6425699,0
+ETJ.US,D,20101006,000000,4.34065,4.3645,4.32754,4.33677,1022616.231891,0
+ETJ.US,D,20101007,000000,4.34065,4.37979,4.33677,4.37979,1173462.788474,0
+ETJ.US,D,20101008,000000,4.38243,4.40507,4.37055,4.3895,1230818.5953477,0
+ETJ.US,D,20101011,000000,4.38629,4.39932,4.36809,4.39932,1249076.3622689,0
+ETJ.US,D,20101012,000000,4.39573,4.39573,4.373,4.38243,864352.92130854,0
+ETJ.US,D,20101013,000000,4.3895,4.40507,4.373,4.39932,1309532.024588,0
+ETJ.US,D,20101014,000000,4.40847,4.40847,4.30045,4.3246,2810664.5876418,0
+ETJ.US,D,20101015,000000,4.32754,4.34065,4.29424,4.30895,1074070.227799,0
+ETJ.US,D,20101018,000000,4.31556,4.32754,4.29755,4.31556,1146322.0910548,0
+ETJ.US,D,20101019,000000,4.30895,4.33403,4.27576,4.29755,1820540.6503955,0
+ETJ.US,D,20101020,000000,4.17981,4.20435,4.16538,4.17076,2038829.2056122,0
+ETJ.US,D,20101021,000000,4.17727,4.17727,4.06303,4.09409,2451245.6780161,0
+ETJ.US,D,20101022,000000,4.1153,4.1153,4.07511,4.09409,1418469.0444193,0
+ETJ.US,D,20101025,000000,4.1004,4.12472,4.06652,4.08795,1514709.802687,0
+ETJ.US,D,20101026,000000,4.10283,4.10283,4.05408,4.06022,1598984.737285,0
+ETJ.US,D,20101027,000000,4.04482,4.06907,4.04482,4.05408,1490257.6255854,0
+ETJ.US,D,20101028,000000,4.05757,4.07248,4.01419,4.04482,1641213.3768029,0
+ETJ.US,D,20101029,000000,4.06416,4.09095,4.04852,4.06416,1632167.1844246,0
+ETJ.US,D,20101101,000000,4.08795,4.09775,4.05087,4.06022,1808122.1460573,0
+ETJ.US,D,20101102,000000,4.07511,4.1153,4.06652,4.10642,1121362.1058966,0
+ETJ.US,D,20101103,000000,4.12472,4.13067,4.08795,4.12813,1041528.1064764,0
+ETJ.US,D,20101104,000000,4.14953,4.17727,4.13737,4.15841,1436479.7982358,0
+ETJ.US,D,20101105,000000,4.16538,4.17076,4.11255,4.14642,1249169.6547722,0
+ETJ.US,D,20101108,000000,4.14642,4.1518,4.1004,4.11812,1272046.460741,0
+ETJ.US,D,20101109,000000,4.10642,4.11255,4.07511,4.08795,1045136.8301206,0
+ETJ.US,D,20101110,000000,4.09409,4.09409,4.06022,4.06652,1359076.7046079,0
+ETJ.US,D,20101111,000000,4.06652,4.07511,4.04785,4.06907,1082271.4869388,0
+ETJ.US,D,20101112,000000,4.07248,4.0822,4.03239,4.03239,778073.25803518,0
+ETJ.US,D,20101115,000000,4.06907,4.06907,4.03579,4.06907,959946.99290674,0
+ETJ.US,D,20101116,000000,4.06022,4.06022,4.00182,4.02908,1554453.4691667,0
+ETJ.US,D,20101117,000000,4.02908,4.03871,4.00182,4.00834,1182058.4204679,0
+ETJ.US,D,20101118,000000,4.04482,4.06303,4.01069,4.02031,1745519.6960239,0
+ETJ.US,D,20101119,000000,4.02031,4.06022,4.00475,4.06022,1052651.1171918,0
+ETJ.US,D,20101122,000000,4.03579,4.06907,4.03579,4.06907,1484354.7544779,0
+ETJ.US,D,20101123,000000,4.03239,4.06907,4.03239,4.06022,1798533.1609333,0
+ETJ.US,D,20101124,000000,4.05087,4.09775,4.04785,4.09409,1033174.1868771,0
+ETJ.US,D,20101126,000000,4.09409,4.1004,4.07869,4.07869,263230.09832011,0
+ETJ.US,D,20101129,000000,4.07511,4.1004,4.06907,4.09409,935051.67641539,0
+ETJ.US,D,20101130,000000,4.08964,4.09992,4.07663,4.09294,966130.80166601,0
+ETJ.US,D,20101201,000000,4.10642,4.11812,4.08795,4.1153,1127156.842512,0
+ETJ.US,D,20101202,000000,4.1153,4.1404,4.09409,4.10642,1376631.5973294,0
+ETJ.US,D,20101203,000000,4.09775,4.13737,4.09409,4.13067,946881.80189881,0
+ETJ.US,D,20101206,000000,4.1404,4.14369,4.10283,4.12472,917325.04067671,0
+ETJ.US,D,20101207,000000,4.17076,4.17076,4.10642,4.11812,847385.34729994,0
+ETJ.US,D,20101208,000000,4.1404,4.14642,4.1004,4.12153,932745.86738893,0
+ETJ.US,D,20101209,000000,4.10642,4.12153,4.06303,4.08795,1224694.1545449,0
+ETJ.US,D,20101210,000000,4.10916,4.11255,4.05087,4.06303,1293879.02676,0
+ETJ.US,D,20101213,000000,4.06022,4.06907,4.03239,4.05408,1189204.8382369,0
+ETJ.US,D,20101214,000000,4.07248,4.07248,4.00475,4.02908,2149340.536434,0
+ETJ.US,D,20101215,000000,3.9588,3.98928,3.92457,3.96165,5387286.9087417,0
+ETJ.US,D,20101216,000000,3.98315,4.02031,3.95579,3.98315,3081705.8128159,0
+ETJ.US,D,20101217,000000,3.98928,4.00182,3.97701,3.99852,1960632.0655653,0
+ETJ.US,D,20101220,000000,4.04785,4.05757,3.97701,4.01419,2353705.1855568,0
+ETJ.US,D,20101221,000000,4.02323,4.03579,4.01683,4.03239,1231311.5614154,0
+ETJ.US,D,20101222,000000,4.03579,4.05757,4.00834,4.03239,1422141.3765883,0
+ETJ.US,D,20101223,000000,4.01683,4.05757,4.01683,4.04482,1041437.9943995,0
+ETJ.US,D,20101227,000000,4.02323,4.05087,4.02031,4.03579,1150739.7031068,0
+ETJ.US,D,20101228,000000,4.03579,4.04785,4.01069,4.01683,1262763.8566785,0
+ETJ.US,D,20101229,000000,4.02672,4.03599,4.00776,4.02672,1431110.1785948,0
+ETJ.US,D,20101230,000000,4.02672,4.06144,4.01683,4.06144,1784112.0482035,0
+ETJ.US,D,20101231,000000,4.0588,4.08455,4.05173,4.08455,1274330.0067838,0
+ETJ.US,D,20110103,000000,4.09095,4.10916,4.07869,4.10916,922672.39733394,0
+ETJ.US,D,20110104,000000,4.12153,4.12153,4.07869,4.09775,1068876.5917436,0
+ETJ.US,D,20110105,000000,4.11255,4.11255,4.07511,4.10916,1260995.5396873,0
+ETJ.US,D,20110106,000000,4.09409,4.12813,4.09409,4.12153,973006.88320428,0
+ETJ.US,D,20110107,000000,4.1153,4.13464,4.10916,4.13464,943390.75402562,0
+ETJ.US,D,20110110,000000,4.12153,4.13737,4.1153,4.12153,1066036.4711082,0
+ETJ.US,D,20110111,000000,4.13737,4.14369,4.10642,4.12153,1013327.2669762,0
+ETJ.US,D,20110112,000000,4.14369,4.14642,4.10642,4.10916,1804767.8565124,0
+ETJ.US,D,20110113,000000,4.12813,4.13464,4.09775,4.13067,1259879.2100757,0
+ETJ.US,D,20110114,000000,4.12472,4.14369,4.12153,4.1404,745564.00111712,0
+ETJ.US,D,20110118,000000,4.12472,4.14369,4.12153,4.13464,1159233.5614609,0
+ETJ.US,D,20110119,000000,4.13464,4.1404,4.10916,4.11255,1918101.2855543,0
+ETJ.US,D,20110120,000000,4.02031,4.02908,4.00182,4.02323,938317.97416737,0
+ETJ.US,D,20110121,000000,4.01683,4.03239,3.99852,4.00475,918147.71093167,0
+ETJ.US,D,20110124,000000,4.00834,4.01683,3.99286,4.00182,1040248.5149845,0
+ETJ.US,D,20110125,000000,4.02323,4.02908,3.97701,4.02908,1046976.1766314,0
+ETJ.US,D,20110126,000000,4.02908,4.03871,4.01683,4.02672,783108.93292059,0
+ETJ.US,D,20110127,000000,4.03239,4.04182,4.01683,4.01683,753271.23404699,0
+ETJ.US,D,20110128,000000,4.02672,4.03871,3.97117,3.98315,871739.9913299,0
+ETJ.US,D,20110131,000000,4.02494,4.02494,3.97155,3.98814,773449.97841934,0
+ETJ.US,D,20110201,000000,3.99852,4.02672,3.9955,4.02031,1314881.5015295,0
+ETJ.US,D,20110202,000000,4.01069,4.03579,4.00475,4.00834,795645.11303004,0
+ETJ.US,D,20110203,000000,4.02323,4.03239,3.98928,4.01683,1065079.1628088,0
+ETJ.US,D,20110204,000000,4.01683,4.03239,4.00834,4.02908,734386.92315569,0
+ETJ.US,D,20110207,000000,4.03239,4.03871,4.01419,4.02031,1231930.6843908,0
+ETJ.US,D,20110208,000000,4.02031,4.04482,4.01419,4.04482,651170.01035474,0
+ETJ.US,D,20110209,000000,4.01069,4.02908,4.01069,4.02672,612254.31484038,0
+ETJ.US,D,20110210,000000,4.01419,4.02672,4.00475,4.02031,692428.61986845,0
+ETJ.US,D,20110211,000000,4.01069,4.02672,4.00834,4.02672,800366.98585942,0
+ETJ.US,D,20110214,000000,4.01419,4.03239,4.01419,4.02672,821997.06474086,0
+ETJ.US,D,20110215,000000,4.01683,4.02031,4.00834,4.01683,1258974.9088808,0
+ETJ.US,D,20110216,000000,4.02031,4.02908,4.00834,4.02323,855380.93887587,0
+ETJ.US,D,20110218,000000,4.02031,4.02323,4.00834,4.01419,904270.45108959,0
+ETJ.US,D,20110222,000000,3.99852,4.00182,3.96165,3.97117,1287361.2732451,0
+ETJ.US,D,20110223,000000,3.97701,3.98032,3.91533,3.94342,1174272.737024,0
+ETJ.US,D,20110224,000000,3.9339,3.97117,3.91872,3.97117,1008244.9458392,0
+ETJ.US,D,20110225,000000,3.97117,4.01069,3.96796,4.00475,889288.52319896,0
+ETJ.US,D,20110228,000000,4.00776,4.01683,3.99815,4.01683,816823.5713849,0
+ETJ.US,D,20110301,000000,4.02031,4.02965,3.95712,3.97286,1191982.4104893,0
+ETJ.US,D,20110302,000000,3.9588,3.98032,3.94928,3.97117,852007.56677369,0
+ETJ.US,D,20110303,000000,3.9738,4.01069,3.96796,4.00182,804273.60942842,0
+ETJ.US,D,20110304,000000,4.00182,4.00834,3.9738,3.98928,699570.79706907,0
+ETJ.US,D,20110307,000000,3.99286,4.00182,3.97117,3.97701,864485.43906868,0
+ETJ.US,D,20110308,000000,3.9738,3.98315,3.96796,3.97117,835806.47548975,0
+ETJ.US,D,20110309,000000,3.97701,3.97701,3.95579,3.95579,1093109.3194341,0
+ETJ.US,D,20110310,000000,3.9525,3.96493,3.9339,3.94022,1181684.1903132,0
+ETJ.US,D,20110311,000000,3.9339,3.96796,3.93136,3.96165,721171.19197224,0
+ETJ.US,D,20110314,000000,3.9372,3.9525,3.91872,3.9372,713863.63260695,0
+ETJ.US,D,20110315,000000,3.89145,3.91872,3.85731,3.90335,1000344.7670506,0
+ETJ.US,D,20110316,000000,3.88166,3.90335,3.79854,3.81117,1275628.6808332,0
+ETJ.US,D,20110317,000000,3.86873,3.87825,3.831,3.85627,812556.49950832,0
+ETJ.US,D,20110318,000000,3.90947,3.9339,3.87561,3.894,891722.60941725,0
+ETJ.US,D,20110321,000000,3.9126,3.92457,3.88166,3.88487,1280696.1599811,0
+ETJ.US,D,20110322,000000,3.89145,3.90042,3.84486,3.8509,2024492.9042489,0
+ETJ.US,D,20110323,000000,3.85421,3.88769,3.84788,3.88166,1230121.0218583,0
+ETJ.US,D,20110324,000000,3.88487,3.92797,3.88487,3.92457,758317.51035321,0
+ETJ.US,D,20110325,000000,3.93797,3.96012,3.92522,3.94428,662200.78870899,0
+ETJ.US,D,20110328,000000,3.9525,3.96493,3.9126,3.92797,659533.47123285,0
+ETJ.US,D,20110329,000000,3.9372,3.94636,3.9126,3.94342,797866.11069002,0
+ETJ.US,D,20110330,000000,3.95579,3.96493,3.9339,3.94928,877973.62676698,0
+ETJ.US,D,20110331,000000,3.95146,3.95835,3.91495,3.94495,1847027.2401506,0
+ETJ.US,D,20110401,000000,3.96342,3.96644,3.94146,3.95069,776212.70868281,0
+ETJ.US,D,20110404,000000,3.9525,3.9588,3.93136,3.9372,674159.19138421,0
+ETJ.US,D,20110405,000000,3.94795,3.954,3.93213,3.94795,781191.13589581,0
+ETJ.US,D,20110406,000000,3.95579,3.9588,3.94342,3.9588,599359.8067075,0
+ETJ.US,D,20110407,000000,3.954,3.95712,3.93797,3.94428,859710.55913524,0
+ETJ.US,D,20110408,000000,3.95069,3.95712,3.92522,3.94146,658067.29473463,0
+ETJ.US,D,20110411,000000,3.94342,3.94342,3.89145,3.90042,1247118.2798451,0
+ETJ.US,D,20110412,000000,3.89117,3.89117,3.84968,3.87825,1585308.9044382,0
+ETJ.US,D,20110413,000000,3.89711,3.91278,3.89117,3.90042,927123.93393266,0
+ETJ.US,D,20110414,000000,3.89117,3.91929,3.8874,3.91929,805967.71647406,0
+ETJ.US,D,20110415,000000,3.92522,3.93483,3.90966,3.93213,641565.12309964,0
+ETJ.US,D,20110418,000000,3.91278,3.91599,3.88447,3.90042,1184674.8511241,0
+ETJ.US,D,20110419,000000,3.90666,3.92259,3.90042,3.91278,1081422.3131317,0
+ETJ.US,D,20110420,000000,3.92881,3.94795,3.91278,3.91599,1176641.0944333,0
+ETJ.US,D,20110421,000000,3.91929,3.92881,3.90042,3.91278,1657020.0952327,0
+ETJ.US,D,20110425,000000,3.90966,3.91278,3.87505,3.8874,1418682.1329776,0
+ETJ.US,D,20110426,000000,3.8874,3.91929,3.8874,3.89381,1241406.234312,0
+ETJ.US,D,20110427,000000,3.90042,3.90966,3.8874,3.90042,881095.74519592,0
+ETJ.US,D,20110428,000000,3.88447,3.91278,3.88447,3.91278,1099714.0045996,0
+ETJ.US,D,20110429,000000,3.92164,3.92457,3.89807,3.92457,851903.67284972,0
+ETJ.US,D,20110502,000000,3.92522,3.94428,3.91929,3.93213,1297728.4026567,0
+ETJ.US,D,20110503,000000,3.93213,3.94146,3.90966,3.92881,1399277.2923245,0
+ETJ.US,D,20110504,000000,3.91929,3.93483,3.89117,3.91929,1143048.3723082,0
+ETJ.US,D,20110505,000000,3.90666,3.92881,3.88146,3.92259,1430743.3694348,0
+ETJ.US,D,20110506,000000,3.93213,3.93483,3.89381,3.91278,821932.39607391,0
+ETJ.US,D,20110509,000000,3.90966,3.90966,3.88447,3.90344,760822.62609093,0
+ETJ.US,D,20110510,000000,3.90666,3.91929,3.90042,3.90344,915602.30979486,0
+ETJ.US,D,20110511,000000,3.90042,3.90666,3.84354,3.86873,1070815.5916099,0
+ETJ.US,D,20110512,000000,3.86242,3.8874,3.84354,3.88146,1084890.0378792,0
+ETJ.US,D,20110513,000000,3.87184,3.87825,3.83384,3.83713,1684260.4460074,0
+ETJ.US,D,20110516,000000,3.831,3.84968,3.8243,3.84694,903304.66165367,0
+ETJ.US,D,20110517,000000,3.8243,3.84023,3.81496,3.8243,1053846.9574592,0
+ETJ.US,D,20110518,000000,3.82789,3.86873,3.82789,3.85298,1091836.0887949,0
+ETJ.US,D,20110519,000000,3.85627,3.86562,3.83713,3.84694,1031485.3805419,0
+ETJ.US,D,20110520,000000,3.85298,3.85298,3.82137,3.84354,921505.18090262,0
+ETJ.US,D,20110523,000000,3.82137,3.8243,3.79921,3.81818,866001.4422447,0
+ETJ.US,D,20110524,000000,3.81818,3.83384,3.80581,3.82789,1126556.802094,0
+ETJ.US,D,20110525,000000,3.8243,3.84968,3.81176,3.82789,1467953.2963406,0
+ETJ.US,D,20110526,000000,3.831,3.83713,3.81818,3.8243,1142763.1940884,0
+ETJ.US,D,20110527,000000,3.83384,3.85298,3.831,3.85298,1137458.2431145,0
+ETJ.US,D,20110531,000000,3.86485,3.87495,3.85826,3.87156,930943.625851,0
+ETJ.US,D,20110601,000000,3.84694,3.87184,3.83713,3.84968,1302908.2568649,0
+ETJ.US,D,20110602,000000,3.85627,3.86562,3.83713,3.85627,1040248.5149845,0
+ETJ.US,D,20110603,000000,3.82789,3.84694,3.81818,3.82789,1019882.1254638,0
+ETJ.US,D,20110606,000000,3.831,3.83384,3.80252,3.82137,888527.3411847,0
+ETJ.US,D,20110607,000000,3.81818,3.831,3.81176,3.81818,776555.134575,0
+ETJ.US,D,20110608,000000,3.81176,3.82137,3.80581,3.81176,987023.02165898,0
+ETJ.US,D,20110609,000000,3.80581,3.84968,3.80581,3.84354,1064161.0797667,0
+ETJ.US,D,20110610,000000,3.83384,3.83713,3.80882,3.81496,802029.28864264,0
+ETJ.US,D,20110613,000000,3.81176,3.8243,3.79306,3.79306,977226.24868718,0
+ETJ.US,D,20110614,000000,3.81496,3.83713,3.80581,3.83384,728202.05425433,0
+ETJ.US,D,20110615,000000,3.81176,3.82137,3.78657,3.78657,1166206.1159285,0
+ETJ.US,D,20110616,000000,3.77335,3.79904,3.76336,3.78298,969358.93430308,0
+ETJ.US,D,20110617,000000,3.80581,3.81176,3.76412,3.78657,773691.69081386,0
+ETJ.US,D,20110620,000000,3.77705,3.79921,3.771,3.78353,733167.75976237,0
+ETJ.US,D,20110621,000000,3.79306,3.82789,3.79306,3.8243,979535.23813991,0
+ETJ.US,D,20110622,000000,3.81176,3.84023,3.80882,3.82789,960901.12077977,0
+ETJ.US,D,20110623,000000,3.80581,3.84023,3.78957,3.84023,1053862.8595905,0
+ETJ.US,D,20110624,000000,3.84968,3.85902,3.831,3.84968,718707.42177567,0
+ETJ.US,D,20110627,000000,3.85902,3.8874,3.84694,3.88146,599960.90726751,0
+ETJ.US,D,20110628,000000,3.88447,3.92522,3.88146,3.92259,875324.33170623,0
+ETJ.US,D,20110629,000000,3.92522,3.95069,3.91599,3.94795,1107167.8635721,0
+ETJ.US,D,20110630,000000,3.94873,3.98257,3.92428,3.98257,965282.68800111,0
+ETJ.US,D,20110701,000000,3.97107,4.03239,3.95475,3.99022,777646.0207765,0
+ETJ.US,D,20110705,000000,3.98739,3.98739,3.94183,3.94853,700128.43180374,0
+ETJ.US,D,20110706,000000,3.94495,3.96457,3.94183,3.95785,739455.46244561,0
+ETJ.US,D,20110707,000000,3.97107,3.99692,3.96079,3.98069,1030660.5900028,0
+ETJ.US,D,20110708,000000,3.95127,3.9738,3.94853,3.9738,432053.48417286,0
+ETJ.US,D,20110711,000000,3.94853,3.96079,3.93843,3.94853,706060.98688979,0
+ETJ.US,D,20110712,000000,3.94495,3.97107,3.94183,3.96738,678647.83295575,0
+ETJ.US,D,20110713,000000,3.95785,3.99022,3.95127,3.95475,670145.49346502,0
+ETJ.US,D,20110714,000000,3.95475,3.98069,3.94853,3.95785,895031.31285247,0
+ETJ.US,D,20110715,000000,3.97107,3.97107,3.94495,3.95785,618237.75674632,0
+ETJ.US,D,20110718,000000,3.94853,3.96079,3.89297,3.91909,966779.60861967,0
+ETJ.US,D,20110719,000000,3.92891,3.94853,3.91559,3.91909,1318809.32794,0
+ETJ.US,D,20110720,000000,3.92522,3.92522,3.89297,3.90929,935061.21769413,0
+ETJ.US,D,20110721,000000,3.91559,3.95785,3.91559,3.94853,809329.42701336,0
+ETJ.US,D,20110722,000000,3.93503,3.93843,3.90607,3.91559,856972.21213965,0
+ETJ.US,D,20110725,000000,3.89966,3.90929,3.88354,3.88656,947137.29614035,0
+ETJ.US,D,20110726,000000,3.89966,3.89966,3.8508,3.87023,1411615.2258648,0
+ETJ.US,D,20110727,000000,3.83497,3.9126,3.79904,3.80891,1725592.2053248,0
+ETJ.US,D,20110728,000000,3.79638,3.81214,3.76336,3.77637,1208323.440528,0
+ETJ.US,D,20110729,000000,3.7644,3.7644,3.68507,3.72195,1988829.7246394,0
+ETJ.US,D,20110801,000000,3.79638,3.79638,3.70856,3.7312,1141836.6299094,0
+ETJ.US,D,20110802,000000,3.70856,3.728,3.69555,3.69876,1396095.805939,0
+ETJ.US,D,20110803,000000,3.69876,3.70856,3.65658,3.70536,1460623.4739916,0
+ETJ.US,D,20110804,000000,3.66629,3.66959,3.51076,3.56896,2409780.3407964,0
+ETJ.US,D,20110805,000000,3.57565,3.60801,3.47556,3.52726,2363985.3833177,0
+ETJ.US,D,20110808,000000,3.43331,3.43953,3.22258,3.23909,3213040.4543954,0
+ETJ.US,D,20110809,000000,3.29097,3.52048,3.27418,3.47556,2486202.8029994,0
+ETJ.US,D,20110810,000000,3.4266,3.55933,3.41058,3.46916,1905488.7752149,0
+ETJ.US,D,20110811,000000,3.52048,3.57858,3.50454,3.5533,1310760.7292599,0
+ETJ.US,D,20110812,000000,3.57858,3.58858,3.54999,3.58858,1587688.9234104,0
+ETJ.US,D,20110815,000000,3.6049,3.65328,3.5981,3.65064,1145154.8746235,0
+ETJ.US,D,20110816,000000,3.64046,3.64687,3.60801,3.62442,787070.6838778,0
+ETJ.US,D,20110817,000000,3.63404,3.65658,3.6116,3.63065,677308.87350727,0
+ETJ.US,D,20110818,000000,3.55933,3.56264,3.50763,3.52048,808679.55991761,0
+ETJ.US,D,20110819,000000,3.40087,3.53649,3.40087,3.47556,1514694.960698,0
+ETJ.US,D,20110822,000000,3.52048,3.53649,3.48189,3.50454,892461.5284478,0
+ETJ.US,D,20110823,000000,3.53359,3.59178,3.51774,3.58235,777900.45487596,0
+ETJ.US,D,20110824,000000,3.5981,3.63065,3.57264,3.6116,924572.17194336,0
+ETJ.US,D,20110825,000000,3.61819,3.62442,3.5533,3.56896,822191.07074172,0
+ETJ.US,D,20110826,000000,3.56264,3.63404,3.54048,3.63065,917360.02536538,0
+ETJ.US,D,20110829,000000,3.64687,3.68922,3.64367,3.6794,1242093.2063805,0
+ETJ.US,D,20110830,000000,3.65658,3.69555,3.65328,3.69243,455772.04295413,0
+ETJ.US,D,20110831,000000,3.72195,3.72195,3.67847,3.70818,867937.26168485,0
+ETJ.US,D,20110901,000000,3.69876,3.72185,3.68574,3.69876,682184.46693841,0
+ETJ.US,D,20110902,000000,3.6547,3.66158,3.63478,3.6447,477987.32026437,0
+ETJ.US,D,20110906,000000,3.57858,3.63404,3.57264,3.62102,489565.13193246,0
+ETJ.US,D,20110907,000000,3.6547,3.68131,3.6547,3.68131,638066.6542319,0
+ETJ.US,D,20110908,000000,3.66319,3.68574,3.66006,3.66319,328755.36007102,0
+ETJ.US,D,20110909,000000,3.64687,3.65658,3.5981,3.63754,744960.78027293,0
+ETJ.US,D,20110912,000000,3.59528,3.63065,3.58858,3.62734,433591.75033259,0
+ETJ.US,D,20110913,000000,3.63754,3.676,3.62442,3.66959,625500.79014419,0
+ETJ.US,D,20110914,000000,3.68574,3.70216,3.65064,3.69243,655339.54915987,0
+ETJ.US,D,20110915,000000,3.70536,3.7246,3.69243,3.7246,669956.78817458,0
+ETJ.US,D,20110916,000000,3.71855,3.728,3.68574,3.69876,511876.88217206,0
+ETJ.US,D,20110919,000000,3.66959,3.68574,3.64687,3.676,663543.98872579,0
+ETJ.US,D,20110920,000000,3.69876,3.728,3.63754,3.70216,1195021.8378359,0
+ETJ.US,D,20110921,000000,3.69243,3.70216,3.62734,3.62734,682741.04153103,0
+ETJ.US,D,20110922,000000,3.57264,3.5981,3.54999,3.58235,890295.65817604,0
+ETJ.US,D,20110923,000000,3.56264,3.6018,3.56264,3.59178,720297.63489739,0
+ETJ.US,D,20110926,000000,3.6018,3.61819,3.56264,3.61819,662056.60938595,0
+ETJ.US,D,20110927,000000,3.64046,3.66319,3.61819,3.62442,905040.11424049,0
+ETJ.US,D,20110928,000000,3.63065,3.63404,3.55622,3.56264,763037.26289842,0
+ETJ.US,D,20110929,000000,3.59528,3.62734,3.58556,3.60801,841533.36301205,0
+ETJ.US,D,20110930,000000,3.57866,3.58611,3.54698,3.54698,527695.26216472,0
+ETJ.US,D,20111003,000000,3.55622,3.55933,3.4849,3.49821,694975.08114734,0
+ETJ.US,D,20111004,000000,3.45803,3.49821,3.40472,3.49821,1085208.0805034,0
+ETJ.US,D,20111005,000000,3.48463,3.53792,3.48463,3.53792,577059.71803079,0
+ETJ.US,D,20111006,000000,3.51858,3.5715,3.51858,3.56783,661474.5913834,0
+ETJ.US,D,20111007,000000,3.58481,3.58481,3.53462,3.5549,551088.35732708,0
+ETJ.US,D,20111010,000000,3.58235,3.61819,3.57264,3.6018,1166587.7670778,0
+ETJ.US,D,20111011,000000,3.58556,3.61442,3.58235,3.58556,692270.65869835,0
+ETJ.US,D,20111012,000000,3.5981,3.63754,3.59528,3.61819,1257100.5776811,0
+ETJ.US,D,20111013,000000,3.6018,3.60801,3.56896,3.58556,1515887.6205392,0
+ETJ.US,D,20111014,000000,3.6248,3.62819,3.58819,3.62819,858595.28966588,0
+ETJ.US,D,20111017,000000,3.61169,3.61169,3.56783,3.5749,825989.55981843,0
+ETJ.US,D,20111018,000000,3.56783,3.6447,3.56159,3.63168,1127445.2011579,0
+ETJ.US,D,20111019,000000,3.61858,3.63478,3.6015,3.6015,1009865.9030813,0
+ETJ.US,D,20111020,000000,3.6015,3.61169,3.55131,3.59499,859145.50340598,0
+ETJ.US,D,20111021,000000,3.61471,3.6414,3.60811,3.61169,953225.69211233,0
+ETJ.US,D,20111024,000000,3.6248,3.6481,3.61169,3.61858,1282683.9263832,0
+ETJ.US,D,20111025,000000,3.5981,3.6015,3.5549,3.56159,938514.10045239,0
+ETJ.US,D,20111026,000000,3.6015,3.60811,3.56159,3.58819,1320785.4327793,0
+ETJ.US,D,20111027,000000,3.6481,3.65131,3.61169,3.61471,1947795.8652469,0
+ETJ.US,D,20111028,000000,3.58169,3.6015,3.57801,3.59499,653194.88172973,0
+ETJ.US,D,20111031,000000,3.58744,3.59103,3.52236,3.54604,996297.14458477,0
+ETJ.US,D,20111101,000000,3.48463,3.51858,3.46802,3.47142,1252586.4926996,0
+ETJ.US,D,20111102,000000,3.48812,3.51858,3.48463,3.50472,800483.60148833,0
+ETJ.US,D,20111103,000000,3.5248,3.55131,3.49821,3.55131,758782.91272682,0
+ETJ.US,D,20111104,000000,3.5248,3.55131,3.51435,3.55131,659193.1656248,0
+ETJ.US,D,20111107,000000,3.53462,3.5549,3.53142,3.54453,755721.22239648,0
+ETJ.US,D,20111108,000000,3.5549,3.56159,3.52819,3.56159,960835.39197073,0
+ETJ.US,D,20111109,000000,3.47823,3.51141,3.46472,3.46802,903902.58178744,0
+ETJ.US,D,20111110,000000,3.4817,3.5248,3.4817,3.50151,929408.5401175,0
+ETJ.US,D,20111111,000000,3.51858,3.54453,3.51141,3.52819,848455.03065979,0
+ETJ.US,D,20111114,000000,3.52113,3.53142,3.48812,3.50151,1112438.8899996,0
+ETJ.US,D,20111115,000000,3.4817,3.5248,3.4817,3.5248,799143.5818978,0
+ETJ.US,D,20111116,000000,3.50151,3.5248,3.49161,3.49452,1574842.1216712,0
+ETJ.US,D,20111117,000000,3.47482,3.50472,3.46472,3.4817,1298866.9952516,0
+ETJ.US,D,20111118,000000,3.48463,3.49161,3.46472,3.47823,948333.13640788,0
+ETJ.US,D,20111121,000000,3.44152,3.45803,3.42133,3.45473,632179.68525536,0
+ETJ.US,D,20111122,000000,3.43794,3.46472,3.43794,3.45142,824261.52822617,0
+ETJ.US,D,20111123,000000,3.41822,3.43794,3.41822,3.42133,1018285.5514897,0
+ETJ.US,D,20111125,000000,3.41153,3.43464,3.41153,3.42502,425098.95212059,0
+ETJ.US,D,20111128,000000,3.47142,3.47482,3.42755,3.44152,1084961.0673986,0
+ETJ.US,D,20111129,000000,3.44152,3.47142,3.44152,3.46472,908588.40978606,0
+ETJ.US,D,20111130,000000,3.51208,3.52982,3.49066,3.51208,2187641.3495413,0
+ETJ.US,D,20111201,000000,3.49452,3.51858,3.4817,3.50151,826762.40339556,0
+ETJ.US,D,20111202,000000,3.51141,3.5248,3.50151,3.50811,766411.69514269,0
+ETJ.US,D,20111205,000000,3.52819,3.53792,3.52113,3.53462,1256908.6919645,0
+ETJ.US,D,20111206,000000,3.52584,3.54604,3.51217,3.5433,1148804.9438089,0
+ETJ.US,D,20111207,000000,3.53462,3.55131,3.50472,3.54453,903080.97167455,0
+ETJ.US,D,20111208,000000,3.5248,3.53142,3.49161,3.49821,1190954.0726706,0
+ETJ.US,D,20111209,000000,3.49161,3.53462,3.49161,3.53462,1190227.8753451,0
+ETJ.US,D,20111212,000000,3.50811,3.51141,3.47823,3.50472,1307348.1319007,0
+ETJ.US,D,20111213,000000,3.51435,3.53462,3.50472,3.51141,1153993.2791538,0
+ETJ.US,D,20111214,000000,3.48812,3.51141,3.47482,3.49161,1428989.8944325,0
+ETJ.US,D,20111215,000000,3.50811,3.51141,3.47482,3.49161,905042.23452465,0
+ETJ.US,D,20111216,000000,3.49161,3.50811,3.47482,3.4817,1083335.8695882,0
+ETJ.US,D,20111219,000000,3.49821,3.50811,3.42755,3.46132,1495941.0472827,0
+ETJ.US,D,20111220,000000,3.48812,3.50151,3.47482,3.49161,1756885.4792757,0
+ETJ.US,D,20111221,000000,3.4817,3.49452,3.45803,3.46802,1068237.3260684,0
+ETJ.US,D,20111222,000000,3.46802,3.50151,3.46802,3.48463,1739701.6362826,0
+ETJ.US,D,20111223,000000,3.47823,3.50151,3.47142,3.47823,1252022.4971125,0
+ETJ.US,D,20111227,000000,3.47142,3.49161,3.46132,3.47142,1240388.4979141,0
+ETJ.US,D,20111228,000000,3.46802,3.4817,3.43464,3.43464,2463191.3589863,0
+ETJ.US,D,20111229,000000,3.43464,3.49161,3.43181,3.46132,2540603.9938931,0
+ETJ.US,D,20111230,000000,3.47284,3.50472,3.46575,3.48341,2294217.432958,0
+ETJ.US,D,20120103,000000,3.52819,3.55794,3.5248,3.53462,1338573.5567585,0
+ETJ.US,D,20120104,000000,3.47823,3.53142,3.43464,3.51435,3128167.5996637,0
+ETJ.US,D,20120105,000000,3.50472,3.53462,3.48812,3.53142,963787.8876667,0
+ETJ.US,D,20120106,000000,3.5398,3.55358,3.52584,3.54604,897280.93434865,0
+ETJ.US,D,20120109,000000,3.54453,3.55794,3.54179,3.55131,677682.04351984,0
+ETJ.US,D,20120110,000000,3.5749,3.58169,3.56159,3.56783,1236327.0936013,0
+ETJ.US,D,20120111,000000,3.56715,3.57027,3.54604,3.55008,650743.83323813,0
+ETJ.US,D,20120112,000000,3.55358,3.56339,3.54604,3.55358,1085531.4238382,0
+ETJ.US,D,20120113,000000,3.53565,3.55008,3.51906,3.5433,1578853.6993064,0
+ETJ.US,D,20120117,000000,3.55008,3.57027,3.55008,3.56715,1379961.5036061,0
+ETJ.US,D,20120118,000000,3.55661,3.59103,3.55661,3.58093,1828170.4929535,0
+ETJ.US,D,20120119,000000,3.58744,3.59801,3.58093,3.59801,1020995.274649,0
+ETJ.US,D,20120120,000000,3.59489,3.63235,3.58744,3.61187,1472999.5726468,0
+ETJ.US,D,20120123,000000,3.61915,3.62896,3.6082,3.62168,871099.66551289,0
+ETJ.US,D,20120124,000000,3.6082,3.62168,3.59103,3.60141,817706.66973849,0
+ETJ.US,D,20120125,000000,3.59489,3.63573,3.59489,3.61915,1096317.3093718,0
+ETJ.US,D,20120126,000000,3.64979,3.64979,3.60141,3.62546,1023467.5259822,0
+ETJ.US,D,20120127,000000,3.62168,3.63235,3.61491,3.63235,614793.3551247,0
+ETJ.US,D,20120130,000000,3.61915,3.63573,3.6049,3.62546,1259560.1073095,0
+ETJ.US,D,20120131,000000,3.63537,3.66035,3.61819,3.62847,1214021.7042141,0
+ETJ.US,D,20120201,000000,3.64282,3.66329,3.63914,3.66329,1396162.5948901,0
+ETJ.US,D,20120202,000000,3.65639,3.65639,3.64593,3.64979,1251554.9744548,0
+ETJ.US,D,20120203,000000,3.66669,3.67347,3.6529,3.6599,1707959.9222312,0
+ETJ.US,D,20120206,000000,3.64593,3.64979,3.62896,3.64979,1061389.8683665,0
+ETJ.US,D,20120207,000000,3.64282,3.67696,3.62896,3.63914,1384015.4869245,0
+ETJ.US,D,20120208,000000,3.64979,3.6529,3.63235,3.64593,1250624.1697074,0
+ETJ.US,D,20120209,000000,3.64282,3.6529,3.63235,3.64593,986848.09821558,0
+ETJ.US,D,20120210,000000,3.63235,3.63914,3.61491,3.61915,1028390.825807,0
+ETJ.US,D,20120213,000000,3.64282,3.64979,3.62546,3.63914,1193535.5186384,0
+ETJ.US,D,20120214,000000,3.62896,3.67008,3.62896,3.63573,999969.47675383,0
+ETJ.US,D,20120215,000000,3.64979,3.66329,3.62546,3.62896,595845.43570854,0
+ETJ.US,D,20120216,000000,3.62896,3.6529,3.62546,3.64593,758575.12487892,0
+ETJ.US,D,20120217,000000,3.64593,3.65639,3.63573,3.6529,516350.68175448,0
+ETJ.US,D,20120221,000000,3.65639,3.68018,3.6529,3.65639,793732.61671567,0
+ETJ.US,D,20120222,000000,3.64979,3.66669,3.64593,3.64593,684300.51053236,0
+ETJ.US,D,20120223,000000,3.64979,3.66669,3.64593,3.66669,1364602.1651348,0
+ETJ.US,D,20120224,000000,3.67008,3.67347,3.65639,3.66669,531941.13119967,0
+ETJ.US,D,20120227,000000,3.65639,3.66669,3.6529,3.6599,767530.14503828,0
+ETJ.US,D,20120228,000000,3.66329,3.66669,3.6599,3.66669,590216.08125768,0
+ETJ.US,D,20120229,000000,3.67819,3.67819,3.65658,3.66035,771367.859372,0
+ETJ.US,D,20120301,000000,3.66329,3.68735,3.66329,3.68735,885506.99639555,0
+ETJ.US,D,20120302,000000,3.68018,3.68403,3.66669,3.68018,896408.43741588,0
+ETJ.US,D,20120305,000000,3.67696,3.68403,3.67008,3.67347,721534.82070606,0
+ETJ.US,D,20120306,000000,3.66329,3.66329,3.62546,3.63573,1032355.7571905,0
+ETJ.US,D,20120307,000000,3.64282,3.65639,3.63235,3.65639,456269.24959019,0
+ETJ.US,D,20120308,000000,3.66669,3.67696,3.65639,3.67008,516861.67023759,0
+ETJ.US,D,20120309,000000,3.67696,3.67696,3.66329,3.66669,451378.8141699,0
+ETJ.US,D,20120312,000000,3.66329,3.67696,3.65639,3.66669,756852.39399707,0
+ETJ.US,D,20120313,000000,3.67008,3.69432,3.66669,3.69432,1041199.4624313,0
+ETJ.US,D,20120314,000000,3.67347,3.68403,3.6529,3.6529,968795.998858,0
+ETJ.US,D,20120315,000000,3.6529,3.66669,3.6529,3.65639,719487.6863474,0
+ETJ.US,D,20120316,000000,3.66669,3.67347,3.6599,3.6599,739386.55321034,0
+ETJ.US,D,20120319,000000,3.6599,3.67008,3.65639,3.66329,1111319.379962,0
+ETJ.US,D,20120320,000000,3.64593,3.65639,3.64593,3.64979,626311.79883626,0
+ETJ.US,D,20120321,000000,3.64979,3.66669,3.64593,3.64979,660295.71338918,0
+ETJ.US,D,20120322,000000,3.64282,3.65639,3.63235,3.63914,939994.05879767,0
+ETJ.US,D,20120323,000000,3.64282,3.65639,3.64282,3.6529,730358.38324737,0
+ETJ.US,D,20120326,000000,3.6599,3.67696,3.64593,3.6599,1565315.6849302,0
+ETJ.US,D,20120327,000000,3.6599,3.66669,3.6529,3.6599,905886.10762123,0
+ETJ.US,D,20120328,000000,3.6599,3.66329,3.64593,3.64593,397302.02675319,0
+ETJ.US,D,20120329,000000,3.63573,3.64282,3.62168,3.63573,794913.61499404,0
+ETJ.US,D,20120330,000000,3.64027,3.65122,3.64027,3.64027,820615.69960915,0
+ETJ.US,D,20120402,000000,3.62896,3.6599,3.62896,3.65639,606231.64767744,0
+ETJ.US,D,20120403,000000,3.65658,3.66035,3.64998,3.65658,569095.93071729,0
+ETJ.US,D,20120404,000000,3.63537,3.64593,3.62499,3.63207,1131470.5606401,0
+ETJ.US,D,20120405,000000,3.63537,3.63537,3.62131,3.62847,713461.8387582,0
+ETJ.US,D,20120409,000000,3.61187,3.62168,3.59801,3.61491,547230.50029383,0
+ETJ.US,D,20120410,000000,3.61491,3.62168,3.59103,3.59489,745391.1979579,0
+ETJ.US,D,20120411,000000,3.61187,3.63235,3.61187,3.62168,622087.13264292,0
+ETJ.US,D,20120412,000000,3.62168,3.64979,3.62168,3.64282,623617.9778081,0
+ETJ.US,D,20120413,000000,3.63207,3.64282,3.61819,3.61819,387397.11928912,0
+ETJ.US,D,20120416,000000,3.62896,3.63914,3.61915,3.62896,525818.81068111,0
+ETJ.US,D,20120417,000000,3.63904,3.67092,3.63904,3.67092,1138561.8510208,0
+ETJ.US,D,20120418,000000,3.65639,3.6599,3.62896,3.63235,1244577.1192767,0
+ETJ.US,D,20120419,000000,3.64593,3.65299,3.62131,3.63207,719767.56385681,0
+ETJ.US,D,20120420,000000,3.63904,3.64593,3.63537,3.63537,473242.1243092,0
+ETJ.US,D,20120423,000000,3.62131,3.63207,3.61413,3.61413,789498.40924359,0
+ETJ.US,D,20120424,000000,3.61122,3.64282,3.61122,3.63904,789201.56946089,0
+ETJ.US,D,20120425,000000,3.65658,3.65658,3.63537,3.64282,899161.62640059,0
+ETJ.US,D,20120426,000000,3.64998,3.66035,3.64282,3.65299,656195.08381933,0
+ETJ.US,D,20120427,000000,3.65658,3.66715,3.64593,3.66035,574852.50221785,0
+ETJ.US,D,20120430,000000,3.66215,3.66564,3.64347,3.65421,556481.30009383,0
+ETJ.US,D,20120501,000000,3.64593,3.68526,3.64593,3.67092,725046.01127878,0
+ETJ.US,D,20120502,000000,3.66035,3.67092,3.64593,3.66715,643344.04151181,0
+ETJ.US,D,20120503,000000,3.66035,3.67432,3.66035,3.66715,584595.20794351,0
+ETJ.US,D,20120504,000000,3.66035,3.66035,3.63904,3.64998,796421.13703343,0
+ETJ.US,D,20120507,000000,3.63537,3.66365,3.63207,3.66035,686508.78648738,0
+ETJ.US,D,20120508,000000,3.64593,3.64998,3.63207,3.63904,485443.29952101,0
+ETJ.US,D,20120509,000000,3.61819,3.63904,3.61819,3.62131,700335.15950957,0
+ETJ.US,D,20120510,000000,3.64282,3.64998,3.63207,3.63904,481706.29868498,0
+ETJ.US,D,20120511,000000,3.63537,3.64998,3.63207,3.63537,463041.43720449,0
+ETJ.US,D,20120514,000000,3.61413,3.62131,3.60734,3.61122,672281.67975852,0
+ETJ.US,D,20120515,000000,3.61122,3.62847,3.60367,3.60734,751869.72621572,0
+ETJ.US,D,20120516,000000,3.62499,3.63207,3.5615,3.5615,1606645.3239634,0
+ETJ.US,D,20120517,000000,3.57207,3.57207,3.54057,3.54057,790628.52070209,0
+ETJ.US,D,20120518,000000,3.55443,3.55764,3.52254,3.52613,607148.67057763,0
+ETJ.US,D,20120521,000000,3.54698,3.55764,3.5364,3.55764,870038.46328968,0
+ETJ.US,D,20120522,000000,3.54698,3.57556,3.53302,3.54057,632477.58518014,0
+ETJ.US,D,20120523,000000,3.51906,3.55443,3.51538,3.55443,725229.41585882,0
+ETJ.US,D,20120524,000000,3.55443,3.5615,3.54057,3.5615,407934.19168491,0
+ETJ.US,D,20120525,000000,3.5682,3.57207,3.54698,3.55095,299573.88914563,0
+ETJ.US,D,20120529,000000,3.56509,3.57866,3.56509,3.57866,679787.48569296,0
+ETJ.US,D,20120530,000000,3.5615,3.5615,3.54057,3.55095,509341.02231399,0
+ETJ.US,D,20120531,000000,3.54273,3.55358,3.5351,3.5351,413720.44716375,0
+ETJ.US,D,20120601,000000,3.52982,3.52982,3.48341,3.49802,527226.67936487,0
+ETJ.US,D,20120604,000000,3.48735,3.50143,3.48029,3.49066,602386.51234915,0
+ETJ.US,D,20120605,000000,3.49169,3.50973,3.48406,3.50973,859758.26552887,0
+ETJ.US,D,20120606,000000,3.50841,3.54698,3.50841,3.54698,667149.53194373,0
+ETJ.US,D,20120607,000000,3.55443,3.5615,3.5364,3.55095,586826.80702431,0
+ETJ.US,D,20120608,000000,3.5364,3.55764,3.53302,3.55764,535810.64979582,0
+ETJ.US,D,20120611,000000,3.56509,3.5682,3.52254,3.5364,572296.49966023,0
+ETJ.US,D,20120612,000000,3.54057,3.55095,3.51906,3.55095,1128861.5509786,0
+ETJ.US,D,20120613,000000,3.53302,3.54698,3.52254,3.5364,610542.18537934,0
+ETJ.US,D,20120614,000000,3.52982,3.55764,3.52613,3.55095,520997.2844961,0
+ETJ.US,D,20120615,000000,3.54359,3.5682,3.54057,3.5682,538997.43689173,0
+ETJ.US,D,20120618,000000,3.5615,3.57207,3.55095,3.55764,440273.82587,0
+ETJ.US,D,20120619,000000,3.56509,3.58264,3.56509,3.57556,871620.19527473,0
+ETJ.US,D,20120620,000000,3.57556,3.58264,3.56509,3.5682,604655.21640277,0
+ETJ.US,D,20120621,000000,3.56509,3.57556,3.5364,3.54057,597401.72428365,0
+ETJ.US,D,20120622,000000,3.54698,3.55443,3.53302,3.54057,1011064.923775,0
+ETJ.US,D,20120625,000000,3.52982,3.53302,3.51538,3.52254,494028.33009404,0
+ETJ.US,D,20120626,000000,3.54057,3.54698,3.52613,3.54698,611644.73314372,0
+ETJ.US,D,20120627,000000,3.55443,3.56509,3.55095,3.56509,529868.55343105,0
+ETJ.US,D,20120628,000000,3.55443,3.57556,3.54057,3.5682,738092.11972927,0
+ETJ.US,D,20120629,000000,3.58611,3.61819,3.58264,3.61819,1060804.6699378,0
+ETJ.US,D,20120702,000000,3.59998,3.60367,3.57556,3.5932,1043789.3895354,0
+ETJ.US,D,20120703,000000,3.59696,3.61481,3.59696,3.60395,298252.95211253,0
+ETJ.US,D,20120705,000000,3.60028,3.60395,3.5714,3.59696,721264.48447537,0
+ETJ.US,D,20120706,000000,3.58244,3.5932,3.5714,3.58922,810792.42308533,0
+ETJ.US,D,20120709,000000,3.58611,3.61413,3.58264,3.61413,565062.09009855,0
+ETJ.US,D,20120710,000000,3.6115,3.61915,3.5932,3.60395,1272349.6613762,0
+ETJ.US,D,20120711,000000,3.60395,3.62942,3.60028,3.62593,829325.82694777,0
+ETJ.US,D,20120712,000000,3.61122,3.63207,3.60734,3.61819,830656.30525959,0
+ETJ.US,D,20120713,000000,3.63311,3.65839,3.63311,3.65122,756573.57662973,0
+ETJ.US,D,20120716,000000,3.65451,3.66215,3.64753,3.65451,825868.70362118,0
+ETJ.US,D,20120717,000000,3.66215,3.68393,3.64753,3.66923,1532125.816796,0
+ETJ.US,D,20120718,000000,3.66923,3.69092,3.65839,3.67999,891082.28360024,0
+ETJ.US,D,20120719,000000,3.68735,3.76026,3.67301,3.7128,2055302.753411,0
+ETJ.US,D,20120720,000000,3.74563,3.79262,3.73789,3.74563,3005036.3375079,0
+ETJ.US,D,20120723,000000,3.73489,3.73489,3.70563,3.73489,1045510.0001333,0
+ETJ.US,D,20120724,000000,3.75281,3.75281,3.70563,3.72752,821218.92045329,0
+ETJ.US,D,20120725,000000,3.73489,3.74176,3.72007,3.73091,592459.34190137,0
+ETJ.US,D,20120726,000000,3.75618,3.76752,3.74563,3.75281,540104.22522442,0
+ETJ.US,D,20120727,000000,3.76752,3.78177,3.75618,3.76752,703658.70493393,0
+ETJ.US,D,20120730,000000,3.76752,3.78874,3.76336,3.78874,1796484.9664324,0
+ETJ.US,D,20120731,000000,3.79657,3.80693,3.77449,3.78177,776329.32431172,0
+ETJ.US,D,20120801,000000,3.78534,3.81412,3.78534,3.80327,1082202.5777035,0
+ETJ.US,D,20120802,000000,3.78534,3.80693,3.77449,3.79657,580761.73417812,0
+ETJ.US,D,20120803,000000,3.82535,3.83977,3.81808,3.82535,582880.95819831,0
+ETJ.US,D,20120806,000000,3.82535,3.82874,3.82147,3.82535,793067.90763079,0
+ETJ.US,D,20120807,000000,3.82535,3.8327,3.81412,3.82535,1115003.3736938,0
+ETJ.US,D,20120808,000000,3.81412,3.82874,3.81412,3.82147,467263.98311365,0
+ETJ.US,D,20120809,000000,3.81808,3.82535,3.81412,3.81808,649040.18491374,0
+ETJ.US,D,20120810,000000,3.81083,3.81412,3.80327,3.81412,370632.03241802,0
+ETJ.US,D,20120813,000000,3.81412,3.81412,3.79657,3.80693,1079655.0562824,0
+ETJ.US,D,20120814,000000,3.79657,3.82535,3.79657,3.81808,1801813.2405323,0
+ETJ.US,D,20120815,000000,3.81412,3.81808,3.80693,3.81412,461090.7757752,0
+ETJ.US,D,20120816,000000,3.81808,3.82535,3.81412,3.81412,872528.73703825,0
+ETJ.US,D,20120817,000000,3.81083,3.81808,3.79997,3.80327,668137.58436336,0
+ETJ.US,D,20120820,000000,3.79997,3.80693,3.78874,3.78874,911216.5020052,0
+ETJ.US,D,20120821,000000,3.79657,3.80693,3.77798,3.78177,856146.36145845,0
+ETJ.US,D,20120822,000000,3.78177,3.78177,3.771,3.77449,728591.12639812,0
+ETJ.US,D,20120823,000000,3.77449,3.77798,3.74873,3.75281,779668.77186731,0
+ETJ.US,D,20120824,000000,3.75618,3.771,3.74873,3.76336,559733.81599876,0
+ETJ.US,D,20120827,000000,3.771,3.771,3.73789,3.74563,1055629.0562977,0
+ETJ.US,D,20120828,000000,3.74563,3.74563,3.73091,3.73789,644607.73087252,0
+ETJ.US,D,20120829,000000,3.74563,3.75281,3.73789,3.74563,847421.39213068,0
+ETJ.US,D,20120830,000000,3.73489,3.74563,3.73489,3.74176,596523.92664046,0
+ETJ.US,D,20120831,000000,3.74873,3.76336,3.74563,3.76026,805721.76351125,0
+ETJ.US,D,20120904,000000,3.76752,3.77449,3.75281,3.76026,518776.2868361,0
+ETJ.US,D,20120905,000000,3.75618,3.76026,3.74873,3.75618,615779.28726015,0
+ETJ.US,D,20120906,000000,3.76026,3.78534,3.76026,3.77449,828626.1331742,0
+ETJ.US,D,20120907,000000,3.771,3.78177,3.771,3.771,793833.33021337,0
+ETJ.US,D,20120910,000000,3.771,3.78177,3.771,3.771,421007.86382948,0
+ETJ.US,D,20120911,000000,3.76752,3.79657,3.76752,3.78177,669394.91287159,0
+ETJ.US,D,20120912,000000,3.79262,3.79997,3.77449,3.79997,586807.72446684,0
+ETJ.US,D,20120913,000000,3.79262,3.82535,3.78874,3.82147,879952.91203246,0
+ETJ.US,D,20120914,000000,3.82874,3.83977,3.82874,3.83619,551886.64431418,0
+ETJ.US,D,20120917,000000,3.82874,3.8327,3.79997,3.79997,577257.96459996,0
+ETJ.US,D,20120918,000000,3.79997,3.81083,3.79262,3.80693,897513.10546442,0
+ETJ.US,D,20120919,000000,3.80693,3.81412,3.80327,3.80693,814985.28501622,0
+ETJ.US,D,20120920,000000,3.79997,3.80693,3.79262,3.79997,753985.76980967,0
+ETJ.US,D,20120921,000000,3.80693,3.82147,3.80327,3.81083,771050.87688975,0
+ETJ.US,D,20120924,000000,3.80327,3.82535,3.79997,3.81412,502685.45032861,0
+ETJ.US,D,20120925,000000,3.82535,3.83977,3.80693,3.81083,898773.61439889,0
+ETJ.US,D,20120926,000000,3.81083,3.82535,3.79657,3.79657,850879.57559935,0
+ETJ.US,D,20120927,000000,3.81808,3.84326,3.80693,3.83619,482391.1504694,0
+ETJ.US,D,20120928,000000,3.82874,3.84731,3.81412,3.81808,784879.37019609,0
+ETJ.US,D,20121001,000000,3.83619,3.86174,3.8327,3.86174,695331.2888866,0
+ETJ.US,D,20121002,000000,3.86174,3.87995,3.85421,3.86174,613758.65645351,0
+ETJ.US,D,20121003,000000,3.86494,3.88315,3.86174,3.87239,676234.94957907,0
+ETJ.US,D,20121004,000000,3.88315,3.91559,3.8758,3.91241,767043.53982303,0
+ETJ.US,D,20121005,000000,3.91559,3.9306,3.90523,3.92324,808999.72282612,0
+ETJ.US,D,20121008,000000,3.91241,3.95589,3.91241,3.9306,717011.19444585,0
+ETJ.US,D,20121009,000000,3.92655,3.93769,3.89778,3.89778,652898.04194701,0
+ETJ.US,D,20121010,000000,3.89637,3.90042,3.8776,3.89268,704566.18655538,0
+ETJ.US,D,20121011,000000,3.90749,3.93759,3.89268,3.93326,520118.42671083,0
+ETJ.US,D,20121012,000000,3.94485,3.94873,3.9306,3.93361,714121.24713267,0
+ETJ.US,D,20121015,000000,3.93769,3.95589,3.92324,3.94873,940106.43385827,0
+ETJ.US,D,20121016,000000,3.95183,3.98456,3.94873,3.97739,871301.09250829,0
+ETJ.US,D,20121017,000000,3.97739,3.9922,3.97032,3.97739,806120.37693375,0
+ETJ.US,D,20121018,000000,3.97739,3.9922,3.95957,3.98814,796141.259524,0
+ETJ.US,D,20121019,000000,3.98116,3.98456,3.92324,3.9306,784909.05417437,0
+ETJ.US,D,20121022,000000,3.94126,3.94126,3.90749,3.9189,579681.44939744,0
+ETJ.US,D,20121023,000000,3.89637,3.92599,3.8776,3.92599,853489.64540313,0
+ETJ.US,D,20121024,000000,3.9189,3.93326,3.90749,3.91146,519836.42891725,0
+ETJ.US,D,20121025,000000,3.91146,3.93013,3.89637,3.9189,812073.07471933,0
+ETJ.US,D,20121026,000000,3.92296,3.9521,3.91146,3.94485,970755.14142394,0
+ETJ.US,D,20121031,000000,3.9823,3.99729,3.90749,3.93326,977259.11309172,0
+ETJ.US,D,20121101,000000,3.93326,3.9823,3.93326,3.97448,610037.55774872,0
+ETJ.US,D,20121102,000000,3.99334,3.99334,3.94126,3.94873,461895.42361477,0
+ETJ.US,D,20121105,000000,3.94485,3.94485,3.9189,3.94485,435021.88200004,0
+ETJ.US,D,20121106,000000,3.94485,3.95599,3.93326,3.95599,510714.96645115,0
+ETJ.US,D,20121107,000000,3.93759,3.93759,3.8591,3.8891,673207.18379536,0
+ETJ.US,D,20121108,000000,3.87439,3.89268,3.84421,3.85184,426132.5906497,0
+ETJ.US,D,20121109,000000,3.83297,3.8591,3.82213,3.84421,495354.56783754,0
+ETJ.US,D,20121112,000000,3.84421,3.86287,3.82938,3.83675,222627.71675464,0
+ETJ.US,D,20121113,000000,3.83297,3.85184,3.82562,3.83675,398930.4049898,0
+ETJ.US,D,20121114,000000,3.83675,3.84421,3.76648,3.76648,806146.88048577,0
+ETJ.US,D,20121115,000000,3.76648,3.77724,3.69167,3.71045,1147592.141268,0
+ETJ.US,D,20121116,000000,3.73639,3.7697,3.70301,3.75903,868718.58639867,0
+ETJ.US,D,20121119,000000,3.77724,3.81818,3.77724,3.79242,1085422.2292039,0
+ETJ.US,D,20121120,000000,3.80327,3.81108,3.76648,3.77374,870038.46328968,0
+ETJ.US,D,20121121,000000,3.78119,3.8143,3.7697,3.8143,455652.24689896,0
+ETJ.US,D,20121123,000000,3.82938,3.85184,3.82213,3.84421,103711.57951348,0
+ETJ.US,D,20121126,000000,3.83675,3.84043,3.80703,3.82938,608235.31621079,0
+ETJ.US,D,20121127,000000,3.82938,3.84043,3.82213,3.82562,428686.47292317,0
+ETJ.US,D,20121128,000000,3.8143,3.84043,3.78874,3.82938,512745.13853652,0
+ETJ.US,D,20121129,000000,3.84043,3.85562,3.82562,3.85562,584646.09476339,0
+ETJ.US,D,20121130,000000,3.85184,3.85184,3.83297,3.84797,563145.35321586,0
+ETJ.US,D,20121203,000000,3.85184,3.85184,3.8143,3.8143,869745.86407528,0
+ETJ.US,D,20121204,000000,3.81818,3.82562,3.78874,3.81108,778939.39411547,0
+ETJ.US,D,20121205,000000,3.80703,3.82213,3.79638,3.81818,526441.11408273,0
+ETJ.US,D,20121206,000000,3.82562,3.84421,3.8143,3.83297,749020.06430162,0
+ETJ.US,D,20121207,000000,3.83297,3.84797,3.81108,3.81818,510304.69146574,0
+ETJ.US,D,20121210,000000,3.81818,3.82562,3.79967,3.81108,484953.5138795,0
+ETJ.US,D,20121211,000000,3.81818,3.84043,3.81818,3.83297,472761.87994642,0
+ETJ.US,D,20121212,000000,3.83297,3.86685,3.82938,3.85184,880595.35813363,0
+ETJ.US,D,20121213,000000,3.85562,3.86287,3.83297,3.85184,750732.19376266,0
+ETJ.US,D,20121214,000000,3.83675,3.87439,3.83675,3.86287,632615.4036507,0
+ETJ.US,D,20121217,000000,3.86287,3.87439,3.83675,3.84797,782514.19321307,0
+ETJ.US,D,20121218,000000,3.84797,3.88524,3.84797,3.88156,522734.85736707,0
+ETJ.US,D,20121219,000000,3.88156,3.88156,3.85184,3.85562,589896.97849128,0
+ETJ.US,D,20121220,000000,3.85562,3.8776,3.84043,3.8776,724088.70297953,0
+ETJ.US,D,20121221,000000,3.84797,3.86685,3.83675,3.8591,670794.30041869,0
+ETJ.US,D,20121224,000000,3.84797,3.8591,3.83675,3.8591,762888.84300705,0
+ETJ.US,D,20121226,000000,3.85184,3.87023,3.84797,3.85562,716939.10478435,0
+ETJ.US,D,20121227,000000,3.85562,3.86685,3.82562,3.86685,520770.41409072,0
+ETJ.US,D,20121228,000000,3.83675,3.8591,3.80327,3.82562,882520.57615298,0
+ETJ.US,D,20121231,000000,3.82562,3.88524,3.81818,3.88156,1094374.0689369,0
+ETJ.US,D,20130102,000000,3.9189,3.9521,3.90749,3.9521,476384.38543768,0
+ETJ.US,D,20130103,000000,3.94873,3.97107,3.93013,3.97107,508798.22956845,0
+ETJ.US,D,20130104,000000,3.96352,3.99334,3.95985,3.97822,498738.54136053,0
+ETJ.US,D,20130107,000000,3.97448,3.99334,3.95599,3.96702,536949.24239097,0
+ETJ.US,D,20130108,000000,3.96702,3.9823,3.95985,3.97448,524404.58114488,0
+ETJ.US,D,20130109,000000,3.97822,4.00069,3.97822,3.99334,438773.72482519,0
+ETJ.US,D,20130110,000000,3.99729,4.02672,3.99729,4.01909,466974.5643255,0
+ETJ.US,D,20130111,000000,4.02672,4.03475,4.00834,4.03041,261398.17280389,0
+ETJ.US,D,20130114,000000,4.02672,4.03475,4.01163,4.02672,254582.51936427,0
+ETJ.US,D,20130115,000000,4.01588,4.01909,3.98608,4.01163,647648.21836122,0
+ETJ.US,D,20130116,000000,4.00446,4.00834,3.97822,3.99729,543138.35186063,0
+ETJ.US,D,20130117,000000,4.01163,4.03475,4.00834,4.02672,431549.91668431,0
+ETJ.US,D,20130118,000000,4.03041,4.03795,4.00446,4.03475,501205.49198335,0
+ETJ.US,D,20130122,000000,4.02805,4.04673,4.024,4.0389,569568.75408547,0
+ETJ.US,D,20130123,000000,4.0389,4.05408,4.02805,4.03579,440623.67275677,0
+ETJ.US,D,20130124,000000,4.0389,4.05851,4.03165,4.05059,543701.28730572,0
+ETJ.US,D,20130125,000000,4.05851,4.06181,4.03579,4.05851,557365.4585895,0
+ETJ.US,D,20130128,000000,4.06181,4.06879,4.04295,4.06181,460148.30946508,0
+ETJ.US,D,20130129,000000,4.05059,4.07248,4.05059,4.06521,329675.56339744,0
+ETJ.US,D,20130130,000000,4.06879,4.06879,4.04673,4.06521,424387.59678415,0
+ETJ.US,D,20130131,000000,4.06181,4.08795,4.04295,4.06521,962018.51053328,0
+ETJ.US,D,20130201,000000,4.06879,4.08795,4.06521,4.07248,788250.6220141,0
+ETJ.US,D,20130204,000000,4.05059,4.06879,4.03579,4.04295,883159.8418279,0
+ETJ.US,D,20130205,000000,4.05408,4.06879,4.04673,4.06879,626312.85897835,0
+ETJ.US,D,20130206,000000,4.06181,4.07248,4.05408,4.07248,438847.93477085,0
+ETJ.US,D,20130207,000000,4.0803,4.0803,4.04673,4.0803,313134.16650546,0
+ETJ.US,D,20130208,000000,4.07616,4.10283,4.07616,4.0919,505909.34239735,0
+ETJ.US,D,20130211,000000,4.0919,4.0919,4.07616,4.08795,435710.97435277,0
+ETJ.US,D,20130212,000000,4.0919,4.09567,4.08407,4.09567,530651.99842902,0
+ETJ.US,D,20130213,000000,4.08795,4.10283,4.08795,4.09992,903634.36584091,0
+ETJ.US,D,20130214,000000,4.0919,4.0919,4.07248,4.08407,629662.90795473,0
+ETJ.US,D,20130215,000000,4.0803,4.09567,4.07248,4.08795,676166.0403438,0
+ETJ.US,D,20130219,000000,4.10076,4.1153,4.09294,4.10076,462939.66356471,0
+ETJ.US,D,20130220,000000,4.10775,4.10775,4.05115,4.05899,638683.65692312,0
+ETJ.US,D,20130221,000000,4.05502,4.05502,3.99815,4.03599,703504.98433215,0
+ETJ.US,D,20130222,000000,4.05115,4.05899,4.03599,4.05899,562781.72448204,0
+ETJ.US,D,20130225,000000,4.07766,4.08143,4.03599,4.03599,577019.4326317,0
+ETJ.US,D,20130226,000000,4.04369,4.05115,4.02088,4.04369,656408.17237766,0
+ETJ.US,D,20130227,000000,4.02843,4.08918,4.02454,4.08512,600269.40861311,0
+ETJ.US,D,20130228,000000,4.08918,4.1153,4.07766,4.09294,1006262.4801475,0
+ETJ.US,D,20130301,000000,4.08143,4.10426,4.06267,4.08918,755198.57235048,0
+ETJ.US,D,20130304,000000,4.08918,4.12359,4.07352,4.12359,539517.96665355,0
+ETJ.US,D,20130305,000000,4.13832,4.15265,4.12671,4.15265,612243.71341957,0
+ETJ.US,D,20130306,000000,4.15265,4.165,4.14568,4.165,899046.07091375,0
+ETJ.US,D,20130307,000000,4.15265,4.17633,4.14207,4.165,660216.20273311,0
+ETJ.US,D,20130308,000000,4.16805,4.18773,4.15699,4.18773,788005.72919336,0
+ETJ.US,D,20130311,000000,4.17633,4.18773,4.16805,4.18773,461392.91626832,0
+ETJ.US,D,20130312,000000,4.18397,4.18397,4.165,4.18397,496644.7607503,0
+ETJ.US,D,20130313,000000,4.18397,4.18397,4.16805,4.17218,637068.00039147,0
+ETJ.US,D,20130314,000000,4.17964,4.18397,4.165,4.18397,580274.06882078,0
+ETJ.US,D,20130315,000000,4.18397,4.18397,4.16058,4.17633,512821.46876636,0
+ETJ.US,D,20130318,000000,4.14568,4.18397,4.13464,4.17218,705353.87212166,0
+ETJ.US,D,20130319,000000,4.1734,4.18095,4.13547,4.15435,594042.13402852,0
+ETJ.US,D,20130320,000000,4.16604,4.18472,4.16247,4.17727,324082.25377737,0
+ETJ.US,D,20130321,000000,4.16247,4.17727,4.14689,4.16926,437189.87255596,0
+ETJ.US,D,20130322,000000,4.16247,4.19623,4.16247,4.18905,406645.05891424,0
+ETJ.US,D,20130325,000000,4.1998,4.21114,4.16604,4.16604,619980.63032772,0
+ETJ.US,D,20130326,000000,4.1734,4.19623,4.16926,4.19623,582737.83901736,0
+ETJ.US,D,20130327,000000,4.18472,4.1998,4.16604,4.1998,566136.01402674,0
+ETJ.US,D,20130328,000000,4.21537,4.23906,4.19623,4.19623,1509554.3317466,0
+ETJ.US,D,20130401,000000,4.1998,4.21537,4.18095,4.21537,511725.28185446,0
+ETJ.US,D,20130402,000000,4.21537,4.23131,4.20726,4.21537,580183.95674389,0
+ETJ.US,D,20130403,000000,4.21924,4.22736,4.18095,4.20405,1017220.1086981,0
+ETJ.US,D,20130404,000000,4.20405,4.22736,4.1998,4.21114,564650.75497107,0
+ETJ.US,D,20130405,000000,4.18905,4.21114,4.18472,4.20405,653847.9292517,0
+ETJ.US,D,20130408,000000,4.20405,4.24265,4.20405,4.23444,845733.64593752,0
+ETJ.US,D,20130409,000000,4.23906,4.25349,4.23131,4.24265,406478.6166075,0
+ETJ.US,D,20130410,000000,4.24265,4.27631,4.23906,4.26519,537806.89733461,0
+ETJ.US,D,20130411,000000,4.26077,4.2882,4.26077,4.26519,499220.90600746,0
+ETJ.US,D,20130412,000000,4.25349,4.27273,4.23906,4.26077,439797.82207556,0
+ETJ.US,D,20130415,000000,4.25349,4.25349,4.19254,4.19254,535357.96912717,0
+ETJ.US,D,20130416,000000,4.22302,4.24585,4.19254,4.24265,587797.89717061,0
+ETJ.US,D,20130417,000000,4.22736,4.22736,4.20405,4.20405,730505.74299664,0
+ETJ.US,D,20130418,000000,4.22736,4.22736,4.19254,4.19623,683378.18692177,0
+ETJ.US,D,20130419,000000,4.22028,4.23603,4.18189,4.22463,571848.05955991,0
+ETJ.US,D,20130422,000000,4.22859,4.25877,4.21688,4.24414,508280.88023284,0
+ETJ.US,D,20130423,000000,4.2516,4.3014,4.24726,4.28621,1022459.3308631,0
+ETJ.US,D,20130424,000000,4.27867,4.30895,4.26717,4.29036,746825.57019367,0
+ETJ.US,D,20130425,000000,4.30895,4.32037,4.29377,4.30509,875453.66904012,0
+ETJ.US,D,20130426,000000,4.29377,4.30509,4.28216,4.28621,471141.98284646,0
+ETJ.US,D,20130429,000000,4.3014,4.31698,4.29036,4.30895,711139.06745844,0
+ETJ.US,D,20130430,000000,4.32037,4.35244,4.29377,4.33254,1382658.5050606,0
+ETJ.US,D,20130501,000000,4.34065,4.34065,4.29036,4.29036,721098.04216864,0
+ETJ.US,D,20130502,000000,4.3014,4.33254,4.29809,4.32037,475473.72338998,0
+ETJ.US,D,20130503,000000,4.35244,4.35573,4.31698,4.32037,756444.23929583,0
+ETJ.US,D,20130506,000000,4.32037,4.32819,4.30895,4.32037,644363.89819386,0
+ETJ.US,D,20130507,000000,4.32819,4.35828,4.31698,4.35828,877032.22059893,0
+ETJ.US,D,20130508,000000,4.35244,4.37055,4.34385,4.37055,749409.1364454,0
+ETJ.US,D,20130509,000000,4.35828,4.35828,4.33254,4.35573,648466.64804785,0
+ETJ.US,D,20130510,000000,4.35573,4.36725,4.34385,4.36725,435092.91151948,0
+ETJ.US,D,20130513,000000,4.35244,4.37055,4.34065,4.37055,479538.30812906,0
+ETJ.US,D,20130514,000000,4.36356,4.4063,4.36356,4.40186,718568.54316304,0
+ETJ.US,D,20130515,000000,4.38629,4.4063,4.35244,4.4063,661318.75049748,0
+ETJ.US,D,20130516,000000,4.39413,4.4063,4.37857,4.40186,475228.83056923,0
+ETJ.US,D,20130517,000000,4.4063,4.42166,4.39809,4.42166,414815.57393356,0
+ETJ.US,D,20130520,000000,4.4129,4.41639,4.39809,4.41639,664579.74753906,0
+ETJ.US,D,20130521,000000,4.41639,4.42166,4.39413,4.42166,726697.7126412,0
+ETJ.US,D,20130522,000000,4.42979,4.44969,4.3563,4.36762,829471.06641288,0
+ETJ.US,D,20130523,000000,4.333,4.38243,4.31376,4.38243,642302.98198812,0
+ETJ.US,D,20130524,000000,4.34846,4.37489,4.34846,4.37092,319025.37605035,0
+ETJ.US,D,20130528,000000,4.37913,4.42979,4.37092,4.38724,948113.68699708,0
+ETJ.US,D,20130529,000000,4.38243,4.38243,4.333,4.34846,533028.83697493,0
+ETJ.US,D,20130530,000000,4.35923,4.39158,4.34846,4.38724,457995.16089828,0
+ETJ.US,D,20130531,000000,4.38469,4.3929,4.34895,4.36027,938809.88009304,0
+ETJ.US,D,20130603,000000,4.35923,4.36762,4.29424,4.3246,712936.00828595,0
+ETJ.US,D,20130604,000000,4.31706,4.3563,4.30509,4.333,526891.67446721,0
+ETJ.US,D,20130605,000000,4.34094,4.34094,4.25877,4.27508,854672.76396568,0
+ETJ.US,D,20130606,000000,4.26989,4.31376,4.26245,4.31376,578472.88742493,0
+ETJ.US,D,20130607,000000,4.32064,4.37092,4.32064,4.37092,544560.00239146,0
+ETJ.US,D,20130610,000000,4.36386,4.37092,4.34094,4.3531,493078.44278934,0
+ETJ.US,D,20130611,000000,4.3246,4.34094,4.30178,4.3246,452325.52104836,0
+ETJ.US,D,20130612,000000,4.333,4.34846,4.27867,4.28621,507353.25591186,0
+ETJ.US,D,20130613,000000,4.28216,4.34094,4.25877,4.32866,572351.62704846,0
+ETJ.US,D,20130614,000000,4.3246,4.34094,4.30895,4.333,615483.50761953,0
+ETJ.US,D,20130617,000000,4.34846,4.35923,4.32064,4.3246,714348.11753804,0
+ETJ.US,D,20130618,000000,4.3246,4.36386,4.3246,4.3531,516387.78672732,0
+ETJ.US,D,20130619,000000,4.36489,4.36489,4.31443,4.31443,775529.97718254,0
+ETJ.US,D,20130620,000000,4.30263,4.30574,4.23603,4.25944,1141340.4834156,0
+ETJ.US,D,20130621,000000,4.26763,4.29083,4.24414,4.27047,969259.28094745,0
+ETJ.US,D,20130624,000000,4.22415,4.22415,4.15001,4.18472,1019707.2020204,0
+ETJ.US,D,20130625,000000,4.21991,4.25944,4.21688,4.25481,581667.09551541,0
+ETJ.US,D,20130626,000000,4.27047,4.2948,4.26763,4.27537,985483.69535716,0
+ETJ.US,D,20130627,000000,4.29083,4.32555,4.28717,4.30263,947092.77017295,0
+ETJ.US,D,20130628,000000,4.30989,4.31443,4.26763,4.26763,1279912.7149831,0
+ETJ.US,D,20130701,000000,4.28273,4.30989,4.28273,4.28717,452731.55546544,0
+ETJ.US,D,20130702,000000,4.27537,4.32961,4.26763,4.29894,778845.04147026,0
+ETJ.US,D,20130703,000000,4.27047,4.2948,4.2516,4.29083,443646.13783008,0
+ETJ.US,D,20130705,000000,4.30574,4.32169,4.27537,4.30263,512892.49828579,0
+ETJ.US,D,20130708,000000,4.31443,4.33348,4.30989,4.32555,440714.84497574,0
+ETJ.US,D,20130709,000000,4.32961,4.35723,4.32961,4.34988,827082.56630408,0
+ETJ.US,D,20130710,000000,4.34574,4.35395,4.33348,4.34574,408934.9658095,0
+ETJ.US,D,20130711,000000,4.36962,4.39638,4.36063,4.39638,461428.96109907,0
+ETJ.US,D,20130712,000000,4.37658,4.38469,4.36489,4.37658,388383.05142457,0
+ETJ.US,D,20130715,000000,4.38469,4.39638,4.38017,4.39243,644039.49471703,0
+ETJ.US,D,20130716,000000,4.38866,4.39243,4.34574,4.36962,472173.5010914,0
+ETJ.US,D,20130717,000000,4.38469,4.38866,4.36063,4.38017,314794.34900453,0
+ETJ.US,D,20130718,000000,4.38469,4.40461,4.37658,4.39638,514804.99460017,0
+ETJ.US,D,20130719,000000,4.36962,4.38469,4.35395,4.37224,383055.83746685,0
+ETJ.US,D,20130722,000000,4.3813,4.3813,4.34669,4.34669,574037.25295747,0
+ETJ.US,D,20130723,000000,4.35112,4.3665,4.34669,4.35527,405298.6784712,0
+ETJ.US,D,20130724,000000,4.36263,4.37366,4.33451,4.33848,377458.28727845,0
+ETJ.US,D,20130725,000000,4.32659,4.35527,4.32659,4.35112,247699.01683144,0
+ETJ.US,D,20130726,000000,4.33848,4.35112,4.32659,4.33451,259027.69511046,0
+ETJ.US,D,20130729,000000,4.33451,4.34669,4.32273,4.33848,555875.95896549,0
+ETJ.US,D,20130730,000000,4.33848,4.35112,4.33075,4.33075,470782.59468094,0
+ETJ.US,D,20130731,000000,4.34236,4.3665,4.33451,4.34669,495419.2365045,0
+ETJ.US,D,20130801,000000,4.358,4.38629,4.358,4.3665,528560.33810291,0
+ETJ.US,D,20130802,000000,4.35112,4.3813,4.35112,4.37006,486131.33173165,0
+ETJ.US,D,20130805,000000,4.358,4.37366,4.35527,4.358,447836.87947682,0
+ETJ.US,D,20130806,000000,4.35112,4.358,4.32273,4.358,654698.16320078,0
+ETJ.US,D,20130807,000000,4.34669,4.34669,4.3181,4.33075,352857.69028567,0
+ETJ.US,D,20130808,000000,4.35112,4.35527,4.33075,4.33848,227412.13796679,0
+ETJ.US,D,20130809,000000,4.33075,4.34236,4.3181,4.33848,477604.60897307,0
+ETJ.US,D,20130812,000000,4.31093,4.32659,4.31093,4.32273,393587.28890088,0
+ETJ.US,D,20130813,000000,4.33451,4.33848,4.31093,4.31093,569710.81312433,0
+ETJ.US,D,20130814,000000,4.3181,4.32273,4.30263,4.30263,406152.09284651,0
+ETJ.US,D,20130815,000000,4.29122,4.29122,4.23603,4.26358,878149.61035244,0
+ETJ.US,D,20130816,000000,4.24414,4.29122,4.24414,4.27576,670948.02102044,0
+ETJ.US,D,20130819,000000,4.26792,4.27915,4.23603,4.26358,462618.44051412,0
+ETJ.US,D,20130820,000000,4.2516,4.30017,4.24414,4.29122,756045.62587332,0
+ETJ.US,D,20130821,000000,4.28055,4.30386,4.26027,4.28055,692018.34488304,0
+ETJ.US,D,20130822,000000,4.28055,4.31999,4.27273,4.30045,799449.96295924,0
+ETJ.US,D,20130823,000000,4.30045,4.34065,4.2965,4.34065,431701.51700191,0
+ETJ.US,D,20130826,000000,4.34065,4.35923,4.33622,4.34065,516235.12626761,0
+ETJ.US,D,20130827,000000,4.30754,4.30754,4.27631,4.28055,537920.33253728,0
+ETJ.US,D,20130828,000000,4.28055,4.30045,4.27631,4.28452,397937.05185979,0
+ETJ.US,D,20130829,000000,4.27273,4.30754,4.27273,4.30045,465717.23581729,0
+ETJ.US,D,20130830,000000,4.31649,4.31649,4.27273,4.29273,411670.13237883,0
+ETJ.US,D,20130903,000000,4.31649,4.32423,4.29273,4.29273,507946.9354773,0
+ETJ.US,D,20130904,000000,4.28452,4.30045,4.27273,4.30045,495600.52080037,0
+ETJ.US,D,20130905,000000,4.29273,4.30754,4.29273,4.29687,342821.32520355,0
+ETJ.US,D,20130906,000000,4.30754,4.33632,4.28055,4.33254,354078.97396314,0
+ETJ.US,D,20130909,000000,4.32356,4.34846,4.31649,4.34846,572848.83368451,0
+ETJ.US,D,20130910,000000,4.3567,4.37224,4.34478,4.36912,301204.38766644,0
+ETJ.US,D,20130911,000000,4.34423,4.35923,4.31649,4.34846,680577.29154341,0
+ETJ.US,D,20130912,000000,4.3563,4.3563,4.31999,4.33215,276301.65018052,0
+ETJ.US,D,20130913,000000,4.33254,4.35357,4.31649,4.34895,341287.29961215,0
+ETJ.US,D,20130916,000000,4.39214,4.39214,4.34846,4.37535,471703.85814947,0
+ETJ.US,D,20130917,000000,4.36912,4.37224,4.33632,4.36912,575487.52732446,0
+ETJ.US,D,20130918,000000,4.36912,4.42894,4.34094,4.42166,615095.49561782,0
+ETJ.US,D,20130919,000000,4.41639,4.41639,4.38894,4.40903,492151.87861043,0
+ETJ.US,D,20130920,000000,4.40111,4.40111,4.33632,4.36027,577357.61795559,0
+ETJ.US,D,20130923,000000,4.3567,4.36027,4.32423,4.3567,465388.59177213,0
+ETJ.US,D,20130924,000000,4.34478,4.37224,4.33632,4.36912,373554.84413571,0
+ETJ.US,D,20130925,000000,4.36912,4.37224,4.34478,4.36912,367395.41864431,0
+ETJ.US,D,20130926,000000,4.36027,4.38469,4.3567,4.38469,440374.5393677,0
+ETJ.US,D,20130927,000000,4.36912,4.39753,4.3567,4.39753,412058.14438054,0
+ETJ.US,D,20130930,000000,4.38064,4.38064,4.34094,4.34094,1030601.2220462,0
+ETJ.US,D,20131001,000000,4.36489,4.40111,4.34895,4.40111,375328.46183746,0
+ETJ.US,D,20131002,000000,4.37224,4.40903,4.34094,4.40111,396836.62437955,0
+ETJ.US,D,20131003,000000,4.40111,4.40564,4.35357,4.38894,517880.46677755,0
+ETJ.US,D,20131004,000000,4.38469,4.44119,4.38064,4.43695,408120.77669118,0
+ETJ.US,D,20131007,000000,4.40564,4.4129,4.38469,4.3929,369530.54479571,0
+ETJ.US,D,20131008,000000,4.38469,4.40111,4.33632,4.34895,501761.00643386,0
+ETJ.US,D,20131009,000000,4.34895,4.35357,4.32037,4.34895,510991.66353432,0
+ETJ.US,D,20131010,000000,4.37658,4.40903,4.36912,4.39753,331619.86397425,0
+ETJ.US,D,20131011,000000,4.3929,4.44119,4.38469,4.43695,378266.11554429,0
+ETJ.US,D,20131014,000000,4.40903,4.44534,4.39753,4.42166,427817.15641662,0
+ETJ.US,D,20131015,000000,4.41639,4.43695,4.40111,4.42166,524060.03496848,0
+ETJ.US,D,20131016,000000,4.4328,4.44534,4.42422,4.44534,421111.75775343,0
+ETJ.US,D,20131017,000000,4.44931,4.48488,4.44534,4.48488,549889.33663332,0
+ETJ.US,D,20131018,000000,4.48911,4.5176,4.4728,4.50187,394677.11496029,0
+ETJ.US,D,20131021,000000,4.53268,4.5658,4.5176,4.55826,790429.21399084,0
+ETJ.US,D,20131022,000000,4.56363,4.59108,4.55618,4.57901,570209.07990247,0
+ETJ.US,D,20131023,000000,4.57137,4.57137,4.52251,4.5343,727894.61305081,0
+ETJ.US,D,20131024,000000,4.55174,4.59108,4.54288,4.5825,467251.26140869,0
+ETJ.US,D,20131025,000000,4.57901,4.5825,4.55174,4.57901,436338.57846481,0
+ETJ.US,D,20131028,000000,4.57901,4.57901,4.53844,4.54694,701030.6127148,0
+ETJ.US,D,20131029,000000,4.54694,4.56363,4.54288,4.55618,476601.71456432,0
+ETJ.US,D,20131030,000000,4.55618,4.56674,4.5343,4.5343,443100.1646583,0
+ETJ.US,D,20131031,000000,4.54694,4.56363,4.52609,4.52987,297117.53994365,0
+ETJ.US,D,20131101,000000,4.54288,4.54288,4.51099,4.51458,550203.13868933,0
+ETJ.US,D,20131104,000000,4.51458,4.5343,4.51458,4.5343,433050.0177291,0
+ETJ.US,D,20131105,000000,4.51458,4.5343,4.50675,4.52987,566892.95547268,0
+ETJ.US,D,20131106,000000,4.52251,4.53844,4.45015,4.52251,1731268.2060271,0
+ETJ.US,D,20131107,000000,4.5343,4.5343,4.47345,4.47724,392715.85211019,0
+ETJ.US,D,20131108,000000,4.48959,4.49864,4.46215,4.47724,706740.5379638,0
+ETJ.US,D,20131111,000000,4.47724,4.50675,4.47345,4.4945,338942.26532866,0
+ETJ.US,D,20131112,000000,4.4945,4.50317,4.47345,4.49864,413531.7418733,0
+ETJ.US,D,20131113,000000,4.47724,4.50317,4.47345,4.4945,429581.23283964,0
+ETJ.US,D,20131114,000000,4.51099,4.5343,4.50675,4.5343,486256.42849724,0
+ETJ.US,D,20131115,000000,4.5343,4.53844,4.52251,4.5343,594664.43743015,0
+ETJ.US,D,20131118,000000,4.54694,4.55618,4.52251,4.5343,814858.06796649,0
+ETJ.US,D,20131119,000000,4.5343,4.53844,4.52251,4.53844,554503.07497043,0
+ETJ.US,D,20131120,000000,4.53525,4.54863,4.5161,4.52741,384053.43116521,0
+ETJ.US,D,20131121,000000,4.54033,4.56552,4.53525,4.56552,427979.35815503,0
+ETJ.US,D,20131122,000000,4.55722,4.5726,4.55722,4.5726,580271.94853663,0
+ETJ.US,D,20131125,000000,4.63712,4.63712,4.53127,4.53525,596710.51164674,0
+ETJ.US,D,20131126,000000,4.52326,4.54863,4.52326,4.53127,441371.07292397,0
+ETJ.US,D,20131127,000000,4.52326,4.56108,4.52326,4.55722,313746.92862836,0
+ETJ.US,D,20131129,000000,4.5726,4.5841,4.54439,4.56552,274685.99364885,0
+ETJ.US,D,20131202,000000,4.5726,4.58127,4.54033,4.54033,671031.77224486,0
+ETJ.US,D,20131203,000000,4.53127,4.54439,4.52326,4.53127,444851.51937634,0
+ETJ.US,D,20131204,000000,4.52741,4.54033,4.52326,4.52326,465312.26154229,0
+ETJ.US,D,20131205,000000,4.51986,4.54439,4.51986,4.54439,455210.16765113,0
+ETJ.US,D,20131206,000000,4.55315,4.5726,4.54439,4.5726,516052.78182968,0
+ETJ.US,D,20131209,000000,4.56552,4.57646,4.54863,4.5726,830646.76398085,0
+ETJ.US,D,20131210,000000,4.55315,4.56939,4.53525,4.55722,631755.62842289,0
+ETJ.US,D,20131211,000000,4.55722,4.56552,4.53525,4.54863,483552.00604825,0
+ETJ.US,D,20131212,000000,4.54033,4.56108,4.53525,4.55315,705443.98419857,0
+ETJ.US,D,20131213,000000,4.55315,4.55722,4.52741,4.53127,709654.86854484,0
+ETJ.US,D,20131216,000000,4.53525,4.56939,4.53127,4.55722,415512.08728088,0
+ETJ.US,D,20131217,000000,4.56108,4.56108,4.53127,4.54439,675917.96709681,0
+ETJ.US,D,20131218,000000,4.55315,4.5841,4.54033,4.57646,907791.18294105,0
+ETJ.US,D,20131219,000000,4.5841,4.60118,4.55315,4.60118,672175.66555041,0
+ETJ.US,D,20131220,000000,4.59883,4.63881,4.59448,4.61514,1089810.1572777,0
+ETJ.US,D,20131223,000000,4.61514,4.66108,4.61514,4.65712,686307.35949197,0
+ETJ.US,D,20131224,000000,4.64787,4.68861,4.6442,4.68051,342943.24154288,0
+ETJ.US,D,20131226,000000,4.68051,4.70136,4.6442,4.68051,662579.25943194,0
+ETJ.US,D,20131227,000000,4.67644,4.68051,4.6442,4.66862,530597.93118287,0
+ETJ.US,D,20131230,000000,4.66457,4.66457,4.63079,4.65712,591757.52784368,0
+ETJ.US,D,20131231,000000,4.68484,4.68484,4.63571,4.63881,1072928.4547776,0
+ETJ.US,D,20140102,000000,4.63881,4.6442,4.61514,4.63571,702926.14675587,0
+ETJ.US,D,20140103,000000,4.6442,4.68051,4.63571,4.67644,466891.87324319,0
+ETJ.US,D,20140106,000000,4.66457,4.67248,4.63079,4.63079,626827.02788768,0
+ETJ.US,D,20140107,000000,4.65268,4.69711,4.65268,4.69305,738241.59976269,0
+ETJ.US,D,20140108,000000,4.68051,4.72211,4.68051,4.71059,868645.43659506,0
+ETJ.US,D,20140109,000000,4.70645,4.70645,4.67644,4.68484,509822.32681883,0
+ETJ.US,D,20140110,000000,4.68861,4.72211,4.68861,4.71059,654975.92042603,0
+ETJ.US,D,20140113,000000,4.70645,4.71785,4.67248,4.68484,844429.67117772,0
+ETJ.US,D,20140114,000000,4.69305,4.73843,4.67644,4.73011,674485.7151452,0
+ETJ.US,D,20140115,000000,4.72211,4.76475,4.72211,4.7553,541462.26723036,0
+ETJ.US,D,20140116,000000,4.74238,4.76475,4.73389,4.76475,279626.25574696,0
+ETJ.US,D,20140117,000000,4.76475,4.77521,4.75078,4.77521,392604.53719166,0
+ETJ.US,D,20140121,000000,4.77521,4.81379,4.77521,4.81379,647031.21566999,0
+ETJ.US,D,20140122,000000,4.84756,4.84756,4.80134,4.82973,673329.10013469,0
+ETJ.US,D,20140123,000000,4.82587,4.82587,4.77181,4.79389,535168.20369466,0
+ETJ.US,D,20140124,000000,4.78474,4.78474,4.71852,4.73059,579194.84418218,0
+ETJ.US,D,20140127,000000,4.73059,4.73493,4.63834,4.66457,560379.44252617,0
+ETJ.US,D,20140128,000000,4.68484,4.69747,4.66862,4.68107,360929.61209144,0
+ETJ.US,D,20140129,000000,4.66108,4.689,4.64362,4.65712,481579.08163526,0
+ETJ.US,D,20140130,000000,4.67248,4.71504,4.67248,4.71125,466533.54521976,0
+ETJ.US,D,20140131,000000,4.66862,4.69747,4.66457,4.68107,554826.41830517,0
+ETJ.US,D,20140203,000000,4.689,4.689,4.59834,4.62314,565526.43233009,0
+ETJ.US,D,20140204,000000,4.63834,4.69305,4.62314,4.68107,545886.24013494,0
+ETJ.US,D,20140205,000000,4.66457,4.67644,4.63079,4.67248,410417.04443893,0
+ETJ.US,D,20140206,000000,4.68107,4.72248,4.67248,4.71125,658519.97540328,0
+ETJ.US,D,20140207,000000,4.70691,4.73493,4.69305,4.73059,519096.44974462,0
+ETJ.US,D,20140210,000000,4.73059,4.73493,4.71125,4.73493,440600.34963098,0
+ETJ.US,D,20140211,000000,4.73059,4.77181,4.73059,4.74749,601687.87871769,0
+ETJ.US,D,20140212,000000,4.75182,4.7651,4.73493,4.75182,351875.99871853,0
+ETJ.US,D,20140213,000000,4.74749,4.78011,4.73493,4.77181,519901.0975842,0
+ETJ.US,D,20140214,000000,4.77181,4.80605,4.7651,4.79747,444751.86602072,0
+ETJ.US,D,20140218,000000,4.80605,4.82587,4.77625,4.80605,468125.87862562,0
+ETJ.US,D,20140219,000000,4.80701,4.82001,4.77314,4.77748,640284.47146563,0
+ETJ.US,D,20140220,000000,4.77748,4.80701,4.76944,4.79446,477183.73256686,0
+ETJ.US,D,20140221,000000,4.78484,4.81162,4.77314,4.77748,678135.78433056,0
+ETJ.US,D,20140224,000000,4.78143,4.82001,4.76228,4.80701,526014.93696612,0
+ETJ.US,D,20140225,000000,4.80701,4.81162,4.78143,4.78965,480382.18122565,0
+ETJ.US,D,20140226,000000,4.79888,4.81162,4.78484,4.79888,407889.66571749,0
+ETJ.US,D,20140227,000000,4.80219,4.81162,4.78965,4.81162,723167.43951103,0
+ETJ.US,D,20140228,000000,4.82389,4.84859,4.7902,4.82699,619127.21595238,0
+ETJ.US,D,20140303,000000,4.79446,4.80219,4.7572,4.78484,631157.70828912,0
+ETJ.US,D,20140304,000000,4.80701,4.83559,4.80701,4.82416,601829.93775656,0
+ETJ.US,D,20140305,000000,4.81162,4.84105,4.80219,4.82389,362389.42773717,0
+ETJ.US,D,20140306,000000,4.83559,4.85265,4.83106,4.84416,360235.21902831,0
+ETJ.US,D,20140307,000000,4.86217,4.86556,4.80219,4.83106,518017.22510602,0
+ETJ.US,D,20140310,000000,4.84416,4.84416,4.81162,4.82699,397958.2547014,0
+ETJ.US,D,20140311,000000,4.81955,4.83106,4.80219,4.81955,395672.58837446,0
+ETJ.US,D,20140312,000000,4.80701,4.83106,4.79446,4.83106,457448.12758441,0
+ETJ.US,D,20140313,000000,4.82699,4.83605,4.77738,4.782,391213.63078122,0
+ETJ.US,D,20140314,000000,4.7655,4.7902,4.71504,4.76228,403280.1679487,0
+ETJ.US,D,20140317,000000,4.79888,4.81162,4.78548,4.79888,502529.60944269,0
+ETJ.US,D,20140318,000000,4.81162,4.83106,4.80219,4.83106,551247.37863925,0
+ETJ.US,D,20140319,000000,4.83106,4.84859,4.79446,4.80701,496585.39279375,0
+ETJ.US,D,20140320,000000,4.79511,4.81756,4.78304,4.80859,490079.30084182,0
+ETJ.US,D,20140321,000000,4.81756,4.82492,4.79142,4.79945,319257.54716611,0
+ETJ.US,D,20140324,000000,4.81312,4.81756,4.7703,4.78625,393559.72520676,0
+ETJ.US,D,20140325,000000,4.80399,4.80399,4.77408,4.78625,544714.7831353,0
+ETJ.US,D,20140326,000000,4.80859,4.80859,4.75852,4.76596,477278.08521207,0
+ETJ.US,D,20140327,000000,4.76596,4.76596,4.72728,4.74077,459218.56485991,0
+ETJ.US,D,20140328,000000,4.74077,4.7703,4.74077,4.75852,554941.97379202,0
+ETJ.US,D,20140331,000000,4.77776,4.78625,4.75852,4.76596,640455.1543407,0
+ETJ.US,D,20140401,000000,4.7703,4.79945,4.74436,4.75852,633979.80650911,0
+ETJ.US,D,20140402,000000,4.77408,4.80859,4.76596,4.80859,622467.72365005,0
+ETJ.US,D,20140403,000000,4.80399,4.81312,4.76284,4.76284,645912.7657744,0
+ETJ.US,D,20140404,000000,4.78625,4.79945,4.74436,4.74907,578560.87921768,0
+ETJ.US,D,20140407,000000,4.74436,4.74907,4.69353,4.70758,868414.32562137,0
+ETJ.US,D,20140408,000000,4.70758,4.74436,4.68955,4.74436,756013.82161088,0
+ETJ.US,D,20140409,000000,4.75371,4.77408,4.74077,4.7703,788566.54435428,0
+ETJ.US,D,20140410,000000,4.7703,4.77776,4.72389,4.74436,686954.04616145,0
+ETJ.US,D,20140411,000000,4.7202,4.72728,4.68955,4.70343,729574.93824942,0
+ETJ.US,D,20140414,000000,4.7155,4.72389,4.69353,4.7155,593892.65399507,0
+ETJ.US,D,20140415,000000,4.72389,4.73202,4.6854,4.7202,522953.24663581,0
+ETJ.US,D,20140416,000000,4.73202,4.76284,4.7202,4.75852,550689.74390458,0
+ETJ.US,D,20140417,000000,4.75371,4.76596,4.74436,4.75371,563501.56095513,0
+ETJ.US,D,20140421,000000,4.77946,4.78464,4.76427,4.77946,922209.11524451,0
+ETJ.US,D,20140422,000000,4.77521,4.79747,4.77521,4.78814,517354.63630531,0
+ETJ.US,D,20140423,000000,4.78464,4.79747,4.77946,4.79341,432112.85212939,0
+ETJ.US,D,20140424,000000,4.81511,4.81907,4.77946,4.79747,476326.07762322,0
+ETJ.US,D,20140425,000000,4.79341,4.79341,4.77143,4.77521,485582.17813363,0
+ETJ.US,D,20140428,000000,4.77521,4.79341,4.74568,4.76427,396476.17607196,0
+ETJ.US,D,20140429,000000,4.76427,4.77946,4.7553,4.7553,681830.37948332,0
+ETJ.US,D,20140430,000000,4.7553,4.77521,4.7553,4.77521,620901.89379622,0
+ETJ.US,D,20140501,000000,4.76427,4.77946,4.76427,4.77946,713205.28437456,0
+ETJ.US,D,20140502,000000,4.78464,4.79341,4.77946,4.78814,692315.18466577,0
+ETJ.US,D,20140505,000000,4.77946,4.79747,4.77143,4.78814,903555.91532691,0
+ETJ.US,D,20140506,000000,4.78464,4.78814,4.7553,4.76427,926130.58080263,0
+ETJ.US,D,20140507,000000,4.77143,4.77143,4.74568,4.76427,732437.32186848,0
+ETJ.US,D,20140508,000000,4.76427,4.77143,4.73332,4.74199,987716.35458005,0
+ETJ.US,D,20140509,000000,4.74199,4.77143,4.73332,4.77143,613724.73190692,0
+ETJ.US,D,20140512,000000,4.78464,4.79341,4.77521,4.79341,912578.78457946,0
+ETJ.US,D,20140513,000000,4.79341,4.80134,4.78464,4.79747,655090.41577079,0
+ETJ.US,D,20140514,000000,4.80134,4.80134,4.78464,4.78814,782330.78863303,0
+ETJ.US,D,20140515,000000,4.77521,4.78814,4.74568,4.76777,753828.86878167,0
+ETJ.US,D,20140516,000000,4.77143,4.77521,4.7553,4.77521,781495.3966731,0
+ETJ.US,D,20140519,000000,4.77521,4.80605,4.77521,4.80134,619657.28699295,0
+ETJ.US,D,20140520,000000,4.80134,4.80993,4.78464,4.79747,868276.50715082,0
+ETJ.US,D,20140521,000000,4.80701,4.82416,4.80219,4.82001,1381522.0327497,0
+ETJ.US,D,20140522,000000,4.82001,4.83219,4.82001,4.82416,551529.37643284,0
+ETJ.US,D,20140523,000000,4.83219,4.83737,4.82416,4.82756,406630.2169251,0
+ETJ.US,D,20140527,000000,4.8503,4.86737,4.84142,4.86737,788448.86858328,0
+ETJ.US,D,20140528,000000,4.8586,4.86737,4.8503,4.86737,603322.61780679,0
+ETJ.US,D,20140529,000000,4.86737,4.88029,4.85378,4.88029,834935.03869906,0
+ETJ.US,D,20140530,000000,4.88029,4.88831,4.8586,4.87219,755024.70904918,0
+ETJ.US,D,20140602,000000,4.87219,4.88029,4.86302,4.87548,636024.82058364,0
+ETJ.US,D,20140603,000000,4.86737,4.87548,4.8586,4.86302,420177.77257996,0
+ETJ.US,D,20140604,000000,4.86302,4.8931,4.8586,4.8931,839983.43528943,0
+ETJ.US,D,20140605,000000,4.88831,4.91933,4.88303,4.91933,535897.58144648,0
+ETJ.US,D,20140606,000000,4.91933,4.92772,4.91933,4.92772,432119.21298189,0
+ETJ.US,D,20140609,000000,4.9101,4.92321,4.9101,4.91933,629235.67069604,0
+ETJ.US,D,20140610,000000,4.9101,4.91933,4.9015,4.91933,378007.44087649,0
+ETJ.US,D,20140611,000000,4.91416,4.91933,4.9101,4.91933,255111.53026275,0
+ETJ.US,D,20140612,000000,4.91416,4.93518,4.9015,4.9101,699173.24378865,0
+ETJ.US,D,20140613,000000,4.92321,4.92321,4.89651,4.91933,586279.77371044,0
+ETJ.US,D,20140616,000000,4.91933,4.91933,4.87548,4.88303,716025.2623104,0
+ETJ.US,D,20140617,000000,4.89651,4.90548,4.88831,4.89651,486721.83087085,0
+ETJ.US,D,20140618,000000,4.9015,4.9101,4.8931,4.9101,850220.16722488,0
+ETJ.US,D,20140619,000000,4.92501,4.93631,4.91113,4.91981,494437.54493736,0
+ETJ.US,D,20140620,000000,4.92858,4.93301,4.91113,4.92501,460921.15304221,0
+ETJ.US,D,20140623,000000,4.92858,4.93301,4.91981,4.92858,421145.68230004,0
+ETJ.US,D,20140624,000000,4.92858,4.95104,4.92501,4.95104,523435.61128271,0
+ETJ.US,D,20140625,000000,4.94094,4.96217,4.93301,4.95434,316986.72282831,0
+ETJ.US,D,20140626,000000,4.95104,4.99273,4.93631,4.99273,518885.48147047,0
+ETJ.US,D,20140627,000000,4.97215,4.99782,4.96744,4.99782,405661.24706295,0
+ETJ.US,D,20140630,000000,4.99782,5.00301,4.9765,4.98849,440334.25396861,0
+ETJ.US,D,20140701,000000,4.99782,5.01886,4.99273,5.01886,504514.19541858,0
+ETJ.US,D,20140702,000000,5.01424,5.01424,4.98065,5.01424,442711.09251452,0
+ETJ.US,D,20140703,000000,5.03215,5.03215,5.00687,5.03215,193421.86256138,0
+ETJ.US,D,20140707,000000,5.02904,5.03215,5.00687,5.03215,584088.46002872,0
+ETJ.US,D,20140708,000000,5.02904,5.02904,5.01074,5.02904,593009.5556415,0
+ETJ.US,D,20140709,000000,5.02904,5.03706,5.01424,5.03215,384551.69794334,0
+ETJ.US,D,20140710,000000,5.00687,5.01886,4.9765,5.01886,502301.67889524,0
+ETJ.US,D,20140711,000000,5.02424,5.04178,5.00687,5.01424,902779.89132351,0
+ETJ.US,D,20140714,000000,5.03215,5.03706,5.02424,5.03215,551045.95164385,0
+ETJ.US,D,20140715,000000,5.03706,5.03706,4.99273,5.02904,526570.45141663,0
+ETJ.US,D,20140716,000000,5.03706,5.04178,5.02424,5.03706,444546.19845697,0
+ETJ.US,D,20140717,000000,5.03215,5.03706,5.01074,5.01424,527742.96855837,0
+ETJ.US,D,20140718,000000,5.02424,5.02904,5.00301,5.01074,482240.61029388,0
+ETJ.US,D,20140721,000000,5.01074,5.03215,5.00687,5.01424,512525.68912572,0
+ETJ.US,D,20140722,000000,5.03856,5.04254,5.02979,5.03856,392422.19275371,0
+ETJ.US,D,20140723,000000,5.05102,5.05602,5.03856,5.05102,314179.46659745,0
+ETJ.US,D,20140724,000000,5.04612,5.05602,5.04254,5.05102,500453.85124783,0
+ETJ.US,D,20140725,000000,5.05102,5.07771,5.04254,5.07205,703215.56554402,0
+ETJ.US,D,20140728,000000,5.07205,5.07771,5.05102,5.07205,484611.0879873,0
+ETJ.US,D,20140729,000000,5.07205,5.08272,5.05602,5.07771,455490.04516055,0
+ETJ.US,D,20140730,000000,5.08658,5.08658,5.06471,5.08272,818080.89989315,0
+ETJ.US,D,20140731,000000,5.05602,5.06471,4.97745,4.98149,936345.04975438,0
+ETJ.US,D,20140801,000000,4.97745,5.00461,4.89472,4.92029,702777.72686452,0
+ETJ.US,D,20140804,000000,4.92925,4.93368,4.89472,4.90689,368874.31684749,0
+ETJ.US,D,20140805,000000,4.89888,4.91651,4.85482,4.87264,568852.09803862,0
+ETJ.US,D,20140806,000000,4.86379,4.89472,4.85153,4.89049,463741.13097805,0
+ETJ.US,D,20140807,000000,4.90339,4.91651,4.89888,4.91651,516606.17599602,0
+ETJ.US,D,20140808,000000,4.91651,4.94217,4.90339,4.93755,342378.18581362,0
+ETJ.US,D,20140811,000000,4.9599,4.98981,4.94716,4.98981,600858.84761023,0
+ETJ.US,D,20140812,000000,4.99415,5.00461,4.9633,4.98149,412753.59758574,0
+ETJ.US,D,20140813,000000,4.98149,5.01519,4.97745,5.01519,428671.63093402,0
+ETJ.US,D,20140814,000000,5.01273,5.04612,5.01273,5.02979,742855.33809982,0
+ETJ.US,D,20140815,000000,5.04254,5.04612,5.00461,5.03856,472486.24300535,0
+ETJ.US,D,20140818,000000,5.04612,5.06818,5.04254,5.05102,645984.85543591,0
+ETJ.US,D,20140819,000000,5.06818,5.09488,5.05602,5.09488,775202.39327946,0
+ETJ.US,D,20140820,000000,5.09961,5.09961,5.07913,5.08799,414845.25791184,0
+ETJ.US,D,20140821,000000,5.09223,5.10923,5.08385,5.10923,776399.29368906,0
+ETJ.US,D,20140822,000000,5.09611,5.09611,5.06895,5.08385,391933.4672543,0
+ETJ.US,D,20140825,000000,5.08385,5.11772,5.08385,5.11772,620578.55046146,0
+ETJ.US,D,20140826,000000,5.12177,5.1263,5.09961,5.11393,970696.83360946,0
+ETJ.US,D,20140827,000000,5.11772,5.11772,5.07913,5.10508,729595.08094895,0
+ETJ.US,D,20140828,000000,5.09223,5.09223,5.07356,5.09223,426772.91646672,0
+ETJ.US,D,20140829,000000,5.10508,5.12177,5.09223,5.12177,550596.45140144,0
+ETJ.US,D,20140902,000000,5.12177,5.13148,5.11393,5.1263,540938.55704229,0
+ETJ.US,D,20140903,000000,5.1263,5.14073,5.1263,5.14073,541772.88886014,0
+ETJ.US,D,20140904,000000,5.14073,5.148,5.11772,5.13714,745259.74033983,0
+ETJ.US,D,20140905,000000,5.12177,5.14478,5.09961,5.14478,556845.98896974,0
+ETJ.US,D,20140908,000000,5.148,5.2063,5.13148,5.20137,1345911.8602442,0
+ETJ.US,D,20140909,000000,5.20137,5.22307,5.14073,5.16656,757538.30592357,0
+ETJ.US,D,20140910,000000,5.16195,5.19866,5.16195,5.17808,642810.79004498,0
+ETJ.US,D,20140911,000000,5.17505,5.17505,5.13148,5.14478,671497.17461848,0
+ETJ.US,D,20140912,000000,5.148,5.16195,5.12177,5.14478,585927.8065395,0
+ETJ.US,D,20140915,000000,5.15289,5.19411,5.13148,5.13714,1004730.5748402,0
+ETJ.US,D,20140916,000000,5.13714,5.2095,5.13148,5.2063,644997.86315838,0
+ETJ.US,D,20140917,000000,5.21921,5.22307,5.17808,5.19866,593378.48508573,0
+ETJ.US,D,20140918,000000,5.21921,5.24175,5.21921,5.2276,577444.54960625,0
+ETJ.US,D,20140919,000000,5.24345,5.24807,5.19553,5.19902,482404.93231646,0
+ETJ.US,D,20140922,000000,5.18544,5.20196,5.14516,5.14923,771688.0222805,0
+ETJ.US,D,20140923,000000,5.14516,5.17609,5.11451,5.12214,570258.9065803,0
+ETJ.US,D,20140924,000000,5.13752,5.17609,5.12685,5.17138,332702.2690391,0
+ETJ.US,D,20140925,000000,5.17138,5.1794,5.10036,5.10544,1063545.1372175,0
+ETJ.US,D,20140926,000000,5.10544,5.19035,5.07356,5.1794,1184770.2639114,0
+ETJ.US,D,20140929,000000,5.14923,5.21543,5.11451,5.21543,1220354.9930069,0
+ETJ.US,D,20140930,000000,5.21543,5.23316,5.17609,5.17609,1587116.4466866,0
+ETJ.US,D,20141001,000000,5.15791,5.19035,5.14516,5.15791,1278966.0081046,0
+ETJ.US,D,20141002,000000,5.15791,5.16281,5.07913,5.12214,836755.30265238,0
+ETJ.US,D,20141003,000000,5.14923,5.21543,5.14923,5.19902,769328.14600789,0
+ETJ.US,D,20141006,000000,5.21976,5.22506,5.19553,5.20196,540164.65332306,0
+ETJ.US,D,20141007,000000,5.19035,5.19035,5.12685,5.12685,696167.74098862,0
+ETJ.US,D,20141008,000000,5.14128,5.17609,5.07913,5.17138,1064805.646152,0
+ETJ.US,D,20141009,000000,5.16778,5.16778,5.05226,5.07356,703782.74155741,0
+ETJ.US,D,20141010,000000,5.06036,5.06895,4.74199,4.9015,1608090.2976198,0
+ETJ.US,D,20141013,000000,4.88831,4.92841,4.8352,4.8568,1587315.7533978,0
+ETJ.US,D,20141014,000000,4.86606,4.90595,4.78256,4.81793,1025455.2923843,0
+ETJ.US,D,20141015,000000,4.76475,4.84011,4.73766,4.79945,1401734.7016686,0
+ETJ.US,D,20141016,000000,4.74616,4.92462,4.73766,4.90595,640659.76176236,0
+ETJ.US,D,20141017,000000,4.97264,5.03442,4.9148,4.92462,755882.36399283,0
+ETJ.US,D,20141020,000000,4.9148,4.97264,4.9015,4.95434,403571.70702103,0
+ETJ.US,D,20141021,000000,4.99415,5.06895,4.98149,5.06895,1199282.54886,0
+ETJ.US,D,20141022,000000,5.06998,5.08922,5.02678,5.04885,367038.15076296,0
+ETJ.US,D,20141023,000000,5.06215,5.11969,5.0314,5.05376,850807.48593784,0
+ETJ.US,D,20141024,000000,5.06679,5.09394,5.05376,5.09394,246066.39802648,0
+ETJ.US,D,20141027,000000,5.06998,5.07572,5.04885,5.07572,349362.40184416,0
+ETJ.US,D,20141028,000000,5.10272,5.15186,5.08479,5.15186,396564.16786472,0
+ETJ.US,D,20141029,000000,5.13431,5.1879,5.10697,5.18222,468045.30782746,0
+ETJ.US,D,20141030,000000,5.16911,5.19233,5.15186,5.16053,323154.62945636,0
+ETJ.US,D,20141031,000000,5.2226,5.2226,5.16552,5.17327,510900.49131534,0
+ETJ.US,D,20141103,000000,5.19233,5.201,5.14714,5.16053,625992.69606982,0
+ETJ.US,D,20141104,000000,5.16053,5.16053,5.08479,5.08922,892703.2408423,0
+ETJ.US,D,20141105,000000,5.11969,5.15186,5.08479,5.14714,796979.83191018,0
+ETJ.US,D,20141106,000000,5.14328,5.2095,5.13893,5.17714,614211.33712215,0
+ETJ.US,D,20141107,000000,5.1879,5.1879,5.12327,5.14714,410405.38287602,0
+ETJ.US,D,20141110,000000,5.14714,5.14714,5.09394,5.10272,428505.18862728,0
+ETJ.US,D,20141111,000000,5.11224,5.19723,5.09753,5.19723,309661.14104766,0
+ETJ.US,D,20141112,000000,5.16053,5.19233,5.15186,5.17714,491288.92295639,0
+ETJ.US,D,20141113,000000,5.16911,5.20506,5.16053,5.17327,492335.28319048,0
+ETJ.US,D,20141114,000000,5.18222,5.1879,5.15186,5.17327,296714.68595282,0
+ETJ.US,D,20141117,000000,5.15186,5.16053,5.14328,5.15186,371051.84868214,0
+ETJ.US,D,20141118,000000,5.21863,5.21863,5.13431,5.1879,577468.93287411,0
+ETJ.US,D,20141119,000000,5.19866,5.19866,5.15668,5.19866,353023.07245033,0
+ETJ.US,D,20141120,000000,5.17505,5.22506,5.17505,5.2108,363194.07557676,0
+ETJ.US,D,20141121,000000,5.24345,5.24807,5.19411,5.20166,397948.71342268,0
+ETJ.US,D,20141124,000000,5.21543,5.23316,5.17808,5.19866,412193.84256691,0
+ETJ.US,D,20141125,000000,5.1893,5.20656,5.1893,5.20656,281512.24850931,0
+ETJ.US,D,20141126,000000,5.21543,5.22506,5.1893,5.22506,319251.18631363,0
+ETJ.US,D,20141128,000000,5.23827,5.24345,5.20656,5.24345,278702.87199428,0
+ETJ.US,D,20141201,000000,5.12431,5.21976,5.12431,5.19866,272943.12006748,0
+ETJ.US,D,20141202,000000,5.19866,5.21976,5.19866,5.21976,328340.84451728,0
+ETJ.US,D,20141203,000000,5.21976,5.22506,5.20166,5.22506,268632.58236557,0
+ETJ.US,D,20141204,000000,5.21543,5.21543,5.19411,5.2108,335336.72211073,0
+ETJ.US,D,20141205,000000,5.2108,5.21976,5.15243,5.17044,776587.99897951,0
+ETJ.US,D,20141208,000000,5.17044,5.17505,5.15243,5.17505,298313.38021116,0
+ETJ.US,D,20141209,000000,5.13544,5.14771,5.08527,5.14771,430981.68052884,0
+ETJ.US,D,20141210,000000,5.13016,5.14412,5.06215,5.06679,480646.15660385,0
+ETJ.US,D,20141211,000000,5.06679,5.15243,5.06679,5.08527,492172.02130998,0
+ETJ.US,D,20141212,000000,5.05442,5.08527,5.02678,5.04065,415858.75374141,0
+ETJ.US,D,20141215,000000,5.06679,5.07064,4.91888,4.93631,649043.36533999,0
+ETJ.US,D,20141216,000000,4.92321,5.05884,4.88218,4.95104,869679.07512415,0
+ETJ.US,D,20141217,000000,4.97745,5.04338,4.97264,5.04338,380923.8917417,0
+ETJ.US,D,20141218,000000,5.08102,5.13016,5.04922,5.12431,528615.46549114,0
+ETJ.US,D,20141219,000000,5.11705,5.12431,5.10337,5.11338,371312.64363411,0
+ETJ.US,D,20141222,000000,5.10923,5.1263,5.06338,5.07176,411316.04492373,0
+ETJ.US,D,20141223,000000,5.08215,5.12177,5.08215,5.11393,298589.01715227,0
+ETJ.US,D,20141224,000000,5.09921,5.12177,5.08215,5.10508,114721.15502608,0
+ETJ.US,D,20141226,000000,5.09546,5.10508,5.02725,5.06338,804867.28899384,0
+ETJ.US,D,20141229,000000,5.06338,5.07743,4.95434,4.99085,1272586.0730604,0
+ETJ.US,D,20141230,000000,4.96821,4.99556,4.95104,4.95104,1452703.1525034,0
+ETJ.US,D,20141231,000000,4.96821,4.99556,4.83737,4.83737,3786900.6636253,0
+ETJ.US,D,20150102,000000,4.90443,4.94094,4.88671,4.9182,844961.86250245,0
+ETJ.US,D,20150105,000000,4.90905,4.9182,4.85916,4.88671,732287.84183504,0
+ETJ.US,D,20150106,000000,4.87726,4.95434,4.87726,4.89162,878374.36047365,0
+ETJ.US,D,20150107,000000,4.92321,4.97792,4.91303,4.92772,1107159.3824356,0
+ETJ.US,D,20150108,000000,4.96821,5.01366,4.96821,5.00083,553297.69342419,0
+ETJ.US,D,20150109,000000,5.01366,5.01366,4.95434,4.97792,276933.49486087,0
+ETJ.US,D,20150112,000000,4.98678,4.98678,4.94094,4.95104,191736.23665238,0
+ETJ.US,D,20150113,000000,4.96821,5.00083,4.92321,4.93162,407734.88497365,0
+ETJ.US,D,20150114,000000,4.90066,4.92321,4.86379,4.86379,526943.62142918,0
+ETJ.US,D,20150115,000000,4.89162,4.90443,4.86906,4.87292,742173.66674165,0
+ETJ.US,D,20150116,000000,4.86379,4.92772,4.86379,4.9182,453582.84955659,0
+ETJ.US,D,20150120,000000,4.93162,4.95104,4.90443,4.92772,556904.29678421,0
+ETJ.US,D,20150121,000000,4.93301,4.94255,4.92501,4.93773,317177.54840292,0
+ETJ.US,D,20150122,000000,4.95198,4.99782,4.93301,4.99273,478100.75546704,0
+ETJ.US,D,20150123,000000,4.98791,4.98791,4.96103,4.97481,261191.44509808,0
+ETJ.US,D,20150126,000000,4.96103,4.97962,4.95198,4.95622,240393.57775031,0
+ETJ.US,D,20150127,000000,4.94765,4.94765,4.91981,4.94255,310229.37720315,0
+ETJ.US,D,20150128,000000,4.965,4.965,4.89266,4.9015,715804.75275751,0
+ETJ.US,D,20150129,000000,4.89266,4.90595,4.82756,4.88273,1164144.1395808,0
+ETJ.US,D,20150130,000000,4.86483,4.86972,4.80011,4.80993,2229786.2378346,0
+ETJ.US,D,20150202,000000,4.8235,4.82756,4.77748,4.81907,2978611.2359936,0
+ETJ.US,D,20150203,000000,4.84181,4.86483,4.81907,4.84181,2196767.0525758,0
+ETJ.US,D,20150204,000000,4.82756,4.87352,4.82756,4.85482,2760647.0842539,0
+ETJ.US,D,20150205,000000,4.87352,4.9148,4.86972,4.9015,550415.16710558,0
+ETJ.US,D,20150206,000000,4.91981,4.92501,4.87795,4.88774,879192.7901603,0
+ETJ.US,D,20150209,000000,4.88273,4.90595,4.87352,4.88273,531708.96008391,0
+ETJ.US,D,20150210,000000,4.90595,4.93301,4.89266,4.92858,479408.97079517,0
+ETJ.US,D,20150211,000000,4.9148,4.92858,4.90595,4.92858,422729.53456925,0
+ETJ.US,D,20150212,000000,4.95198,4.98791,4.93301,4.97481,1119939.3952235,0
+ETJ.US,D,20150213,000000,4.97481,4.98791,4.965,4.97962,360752.5683639,0
+ETJ.US,D,20150217,000000,4.965,4.97962,4.92858,4.96103,564863.84352939,0
+ETJ.US,D,20150218,000000,4.96189,4.98981,4.93443,4.95301,454754.30655622,0
+ETJ.US,D,20150219,000000,4.95745,4.98518,4.94435,4.96631,712787.58839461,0
+ETJ.US,D,20150220,000000,4.96189,4.98065,4.93896,4.9765,540724.40834189,0
+ETJ.US,D,20150223,000000,4.95745,4.98981,4.93896,4.98065,648593.86509759,0
+ETJ.US,D,20150224,000000,4.98981,5.01366,4.97121,5.01366,444687.19735375,0
+ETJ.US,D,20150225,000000,5.00801,5.03159,4.98518,5.01668,430715.58486647,0
+ETJ.US,D,20150226,000000,5.02678,5.04141,5.00801,5.03593,291705.51461944,0
+ETJ.US,D,20150227,000000,5.03593,5.06818,5.01366,5.03593,551411.70066183,0
+ETJ.US,D,20150302,000000,5.04141,5.05545,5.02178,5.05017,560012.63336609,0
+ETJ.US,D,20150303,000000,5.05017,5.05017,5.02178,5.04141,435223.30899545,0
+ETJ.US,D,20150304,000000,5.04141,5.04141,5.00801,5.03593,576251.88976495,0
+ETJ.US,D,20150305,000000,5.03593,5.05545,5.02678,5.05545,371097.43479164,0
+ETJ.US,D,20150306,000000,5.05017,5.05017,5.00461,5.01668,610917.47567605,0
+ETJ.US,D,20150309,000000,4.99452,5.01366,4.98065,5.00461,989604.46762654,0
+ETJ.US,D,20150310,000000,4.98518,4.98518,4.94877,4.97121,549606.27869766,0
+ETJ.US,D,20150311,000000,4.97121,4.98065,4.95301,4.96189,375425.99490893,0
+ETJ.US,D,20150312,000000,4.96631,4.99999,4.96631,4.98981,426123.04937096,0
+ETJ.US,D,20150313,000000,4.98981,4.99452,4.94877,4.97121,455366.00853705,0
+ETJ.US,D,20150316,000000,4.98518,5.01366,4.9765,5.01366,350517.9567126,0
+ETJ.US,D,20150317,000000,4.98981,5.00461,4.98065,4.98518,243073.61693144,0
+ETJ.US,D,20150318,000000,4.98518,5.04141,4.96189,5.02678,496103.02814683,0
+ETJ.US,D,20150319,000000,5.02678,5.05545,5.01366,5.03159,956448.52403899,0
+ETJ.US,D,20150320,000000,5.05168,5.06093,5.03272,5.04612,324471.32592115,0
+ETJ.US,D,20150323,000000,5.04612,5.06564,5.03753,5.04215,399297.21414988,0
+ETJ.US,D,20150324,000000,5.03753,5.04215,4.98631,4.99085,552005.38022729,0
+ETJ.US,D,20150325,000000,5.00518,5.00971,4.97215,4.97215,391565.59795214,0
+ETJ.US,D,20150326,000000,4.97215,5.00083,4.93971,4.99556,1085537.7846908,0
+ETJ.US,D,20150327,000000,4.99085,4.99556,4.97745,4.98149,197392.09465524,0
+ETJ.US,D,20150330,000000,4.99085,5.03272,4.99085,5.01809,350315.4695751,0
+ETJ.US,D,20150331,000000,5.01424,5.04215,5.00518,5.03753,893588.45948005,0
+ETJ.US,D,20150401,000000,5.03753,5.03753,5.00518,5.02348,336578.14848773,0
+ETJ.US,D,20150402,000000,5.01809,5.03753,5.00518,5.01809,581431.74397339,0
+ETJ.US,D,20150406,000000,5.00518,5.04612,4.99085,5.04215,376954.71978992,0
+ETJ.US,D,20150407,000000,5.04215,5.0565,5.03272,5.03753,290856.34081244,0
+ETJ.US,D,20150408,000000,5.04612,5.06093,5.03753,5.0565,351826.17204072,0
+ETJ.US,D,20150409,000000,5.0565,5.06564,5.04215,5.06093,283066.41680026,0
+ETJ.US,D,20150410,000000,5.06093,5.09753,5.06093,5.07979,290389.87829676,0
+ETJ.US,D,20150413,000000,5.07979,5.10272,5.05168,5.0565,280729.86365343,0
+ETJ.US,D,20150414,000000,5.06564,5.08422,5.04215,5.07979,305215.96530146,0
+ETJ.US,D,20150415,000000,5.07979,5.09753,5.07432,5.09346,286405.86435584,0
+ETJ.US,D,20150416,000000,5.08422,5.09346,5.06564,5.06564,348556.6938625,0
+ETJ.US,D,20150417,000000,5.06093,5.06093,5.01809,5.04612,423992.16378789,0
+ETJ.US,D,20150420,000000,5.05168,5.09346,5.04215,5.04215,503897.19272735,0
+ETJ.US,D,20150421,000000,5.08168,5.08168,5.04828,5.0581,305059.06427344,0
+ETJ.US,D,20150422,000000,5.06679,5.09044,5.0581,5.07687,226577.80614895,0
+ETJ.US,D,20150423,000000,5.07122,5.11506,5.06679,5.10923,393520.49994975,0
+ETJ.US,D,20150424,000000,5.09921,5.11506,5.08574,5.10923,200221.61386979,0
+ETJ.US,D,20150427,000000,5.11506,5.11506,5.09546,5.10508,206337.57353588,0
+ETJ.US,D,20150428,000000,5.10508,5.11506,5.08574,5.09546,256601.02988675,0
+ETJ.US,D,20150429,000000,5.07687,5.09921,5.07122,5.09044,474652.11327709,0
+ETJ.US,D,20150430,000000,5.08574,5.09546,5.05329,5.07687,710809.3632712,0
+ETJ.US,D,20150501,000000,5.08168,5.09921,5.06679,5.09921,480826.38075765,0
+ETJ.US,D,20150504,000000,5.10508,5.11506,5.09546,5.09921,655441.32279966,0
+ETJ.US,D,20150505,000000,5.09921,5.10508,5.06679,5.07122,788536.86037602,0
+ETJ.US,D,20150506,000000,5.08574,5.08574,5.02979,5.06679,390784.27323834,0
+ETJ.US,D,20150507,000000,5.05329,5.08168,5.05329,5.07122,276775.53369079,0
+ETJ.US,D,20150508,000000,5.08574,5.11855,5.08168,5.09546,284919.54515807,0
+ETJ.US,D,20150511,000000,5.10923,5.10923,5.07687,5.08168,244670.19090563,0
+ETJ.US,D,20150512,000000,5.06215,5.09546,5.05329,5.09044,349522.48329841,0
+ETJ.US,D,20150513,000000,5.08574,5.13309,5.08574,5.09921,486149.35414703,0
+ETJ.US,D,20150514,000000,5.11506,5.1428,5.10923,5.1428,597732.48861296,0
+ETJ.US,D,20150515,000000,5.1428,5.1428,5.12772,5.13856,231396.15190771,0
+ETJ.US,D,20150518,000000,5.13856,5.15555,5.11506,5.14667,411286.36094546,0
+ETJ.US,D,20150519,000000,5.14667,5.16611,5.13856,5.1428,610173.2559351,0
+ETJ.US,D,20150520,000000,5.13941,5.18696,5.13941,5.16232,363576.78686805,0
+ETJ.US,D,20150521,000000,5.18091,5.18091,5.15289,5.17271,324723.63973645,0
+ETJ.US,D,20150522,000000,5.15668,5.16778,5.14412,5.15668,226546.00188651,0
+ETJ.US,D,20150526,000000,5.15289,5.15668,5.11969,5.13941,469478.61992114,0
+ETJ.US,D,20150527,000000,5.14412,5.17687,5.13941,5.17687,295585.6346364,0
+ETJ.US,D,20150528,000000,5.16778,5.19176,5.15668,5.19176,257872.14024203,0
+ETJ.US,D,20150529,000000,5.18696,5.19176,5.16232,5.18091,366527.16227984,0
+ETJ.US,D,20150601,000000,5.18091,5.20033,5.16778,5.18696,386035.89685694,0
+ETJ.US,D,20150602,000000,5.18696,5.19176,5.17271,5.17687,462325.84129973,0
+ETJ.US,D,20150603,000000,5.17687,5.19723,5.16778,5.18091,396299.13234442,0
+ETJ.US,D,20150604,000000,5.16778,5.18091,5.16778,5.17271,378565.07561117,0
+ETJ.US,D,20150605,000000,5.16778,5.17687,5.16232,5.17687,241748.43933002,0
+ETJ.US,D,20150608,000000,5.17271,5.19723,5.16232,5.19176,359774.05722301,0
+ETJ.US,D,20150609,000000,5.17687,5.18091,5.16778,5.16778,310558.0212483,0
+ETJ.US,D,20150610,000000,5.17271,5.19723,5.17271,5.19176,300793.05253893,0
+ETJ.US,D,20150611,000000,5.19723,5.22458,5.18696,5.22458,377140.24465411,0
+ETJ.US,D,20150612,000000,5.2095,5.22846,5.18091,5.18091,379837.24610854,0
+ETJ.US,D,20150615,000000,5.17687,5.17687,5.14771,5.17271,390386.71995792,0
+ETJ.US,D,20150616,000000,5.16232,5.18091,5.14771,5.17271,318394.59151207,0
+ETJ.US,D,20150617,000000,5.17271,5.20506,5.16778,5.20506,246815.91847784,0
+ETJ.US,D,20150618,000000,5.20506,5.28089,5.20033,5.28089,689568.35653353,0
+ETJ.US,D,20150619,000000,5.25817,5.26288,5.25356,5.26288,324952.63042598,0
+ETJ.US,D,20150622,000000,5.25356,5.25356,5.23977,5.25356,302124.59099284,0
+ETJ.US,D,20150623,000000,5.25356,5.25356,5.19797,5.20137,437811.1158155,0
+ETJ.US,D,20150624,000000,5.2063,5.21976,5.20137,5.20137,332282.45277497,0
+ETJ.US,D,20150625,000000,5.2063,5.2063,5.12969,5.13498,528881.56115352,0
+ETJ.US,D,20150626,000000,5.13498,5.13941,5.06723,5.11027,554640.89344098,0
+ETJ.US,D,20150629,000000,5.06271,5.07743,5.05329,5.07176,590229.86310475,0
+ETJ.US,D,20150630,000000,5.10036,5.18166,5.08215,5.16281,584498.73501412,0
+ETJ.US,D,20150701,000000,5.19797,5.21014,5.14412,5.148,405560.53356523,0
+ETJ.US,D,20150702,000000,5.15733,5.16281,5.11027,5.11969,288937.48364559,0
+ETJ.US,D,20150706,000000,5.07176,5.11027,5.03924,5.11027,224863.55640374,0
+ETJ.US,D,20150707,000000,5.11027,5.13498,5.06271,5.1161,338560.61417945,0
+ETJ.US,D,20150708,000000,5.08715,5.09177,5.06271,5.08715,326836.50290416,0
+ETJ.US,D,20150709,000000,5.12969,5.12969,5.06723,5.07176,333742.2684207,0
+ETJ.US,D,20150710,000000,5.12384,5.13498,5.10036,5.12969,194931.50488492,0
+ETJ.US,D,20150713,000000,5.13941,5.17327,5.13941,5.16818,351748.7816688,0
+ETJ.US,D,20150714,000000,5.16818,5.19797,5.16818,5.19233,206615.33076113,0
+ETJ.US,D,20150715,000000,5.2063,5.21014,5.19233,5.19797,214795.38705918,0
+ETJ.US,D,20150716,000000,5.21976,5.24978,5.2063,5.22562,249159.89261924,0
+ETJ.US,D,20150717,000000,5.2294,5.23419,5.2063,5.22562,405560.53356523,0
+ETJ.US,D,20150720,000000,5.2294,5.23977,5.19233,5.22562,408079.43115002,0
+ETJ.US,D,20150721,000000,5.21487,5.2294,5.17714,5.18166,331854.1553742,0
+ETJ.US,D,20150722,000000,5.19345,5.20196,5.15431,5.15431,377998.95973985,0
+ETJ.US,D,20150723,000000,5.17392,5.19866,5.13035,5.14516,333994.582236,0
+ETJ.US,D,20150724,000000,5.14516,5.17392,5.09677,5.10187,342093.0075938,0
+ETJ.US,D,20150727,000000,5.06772,5.08272,5.06338,5.06338,357862.62105072,0
+ETJ.US,D,20150728,000000,5.08763,5.15431,5.07205,5.13591,264244.65429175,0
+ETJ.US,D,20150729,000000,5.11705,5.16911,5.11705,5.1592,201146.05776454,0
+ETJ.US,D,20150730,000000,5.14923,5.16911,5.14073,5.14516,212568.02854672,0
+ETJ.US,D,20150731,000000,5.16911,5.18336,5.15431,5.1592,298702.45235494,0
+ETJ.US,D,20150803,000000,5.1592,5.16911,5.12508,5.13591,345290.39611051,0
+ETJ.US,D,20150804,000000,5.13035,5.1643,5.13035,5.1643,228130.91429782,0
+ETJ.US,D,20150805,000000,5.18336,5.21695,5.17392,5.20196,294969.69208727,0
+ETJ.US,D,20150806,000000,5.18874,5.19345,5.13591,5.14923,540048.03769413,0
+ETJ.US,D,20150807,000000,5.14073,5.14516,5.06772,5.07205,282924.35776137,0
+ETJ.US,D,20150810,000000,5.10187,5.13035,5.08763,5.09223,305978.20745779,0
+ETJ.US,D,20150811,000000,5.07771,5.11168,5.07205,5.08763,434562.8404789,0
+ETJ.US,D,20150812,000000,5.07205,5.13035,5.05866,5.11705,440486.91442829,0
+ETJ.US,D,20150813,000000,5.1062,5.13591,5.09677,5.10187,143223.07487747,0
+ETJ.US,D,20150814,000000,5.11705,5.13035,5.09223,5.12508,182672.02185866,0
+ETJ.US,D,20150817,000000,5.11705,5.13591,5.1062,5.13591,201351.72532829,0
+ETJ.US,D,20150818,000000,5.12508,5.18336,5.12508,5.18336,386520.38178801,0
+ETJ.US,D,20150819,000000,5.15431,5.17392,5.12508,5.14516,349567.00926582,0
+ETJ.US,D,20150820,000000,5.11772,5.11772,5.07857,5.07857,319766.41536504,0
+ETJ.US,D,20150821,000000,5.03442,5.05442,4.93755,4.95253,639545.55243509,0
+ETJ.US,D,20150824,000000,4.82529,4.92772,4.69937,4.8352,1182276.8097366,0
+ETJ.US,D,20150825,000000,4.99085,5.00575,4.89888,4.91303,509905.01790115,0
+ETJ.US,D,20150826,000000,5.00575,5.06471,4.94716,5.06471,396116.78790648,0
+ETJ.US,D,20150827,000000,5.09725,5.16611,5.06846,5.10733,364626.32752836,0
+ETJ.US,D,20150828,000000,5.06846,5.13196,5.06471,5.10733,530071.04056854,0
+ETJ.US,D,20150831,000000,5.09301,5.10272,5.05442,5.08385,553115.34898622,0
+ETJ.US,D,20150901,000000,4.97688,5.03046,4.92772,4.97688,372452.29637133,0
+ETJ.US,D,20150902,000000,5.05442,5.05884,4.98573,5.01074,344253.57715516,0
+ETJ.US,D,20150903,000000,5.02488,5.04922,4.99556,5.00083,253929.47184229,0
+ETJ.US,D,20150904,000000,4.95698,4.98114,4.9182,4.94217,294047.36847667,0
+ETJ.US,D,20150908,000000,5.02488,5.0396,4.98114,5.03046,268538.22972035,0
+ETJ.US,D,20150909,000000,5.03442,5.04338,4.94217,4.94217,264209.66960307,0
+ETJ.US,D,20150910,000000,4.94217,4.96189,4.92772,4.92772,250661.05380612,0
+ETJ.US,D,20150911,000000,4.94217,4.95698,4.92772,4.95253,134374.06892621,0
+ETJ.US,D,20150914,000000,4.95253,4.95253,4.93226,4.93226,107617.14294039,0
+ETJ.US,D,20150915,000000,4.93226,4.95698,4.91303,4.95698,329445.51256583,0
+ETJ.US,D,20150916,000000,4.95698,4.98573,4.93755,4.96631,473683.14341495,0
+ETJ.US,D,20150917,000000,4.96631,5.00083,4.95253,4.96631,366787.9572318,0
+ETJ.US,D,20150918,000000,4.93755,4.96631,4.93226,4.95253,413188.25583902,0
+ETJ.US,D,20150921,000000,4.96821,4.98791,4.94376,4.94877,250374.81544424,0
+ETJ.US,D,20150922,000000,4.92462,4.94376,4.88444,4.90009,338260.59397049,0
+ETJ.US,D,20150923,000000,4.90443,4.94376,4.90009,4.91933,283833.95966699,0
+ETJ.US,D,20150924,000000,4.89472,4.93858,4.87991,4.92858,583385.58582894,0
+ETJ.US,D,20150925,000000,4.97302,4.97302,4.87991,4.87991,276079.02034349,0
+ETJ.US,D,20150928,000000,4.82587,4.87029,4.69833,4.71785,808672.13892305,0
+ETJ.US,D,20150929,000000,4.71785,4.76228,4.64928,4.6837,721786.0743793,0
+ETJ.US,D,20150930,000000,4.73305,4.75266,4.69353,4.70805,661432.18570017,0
+ETJ.US,D,20151001,000000,4.73305,4.82068,4.70805,4.82068,445501.38647208,0
+ETJ.US,D,20151002,000000,4.70805,4.84596,4.69353,4.84596,374143.22299073,0
+ETJ.US,D,20151005,000000,4.84596,4.93368,4.83057,4.93368,527827.77992486,0
+ETJ.US,D,20151006,000000,4.92462,4.93858,4.89472,4.93858,381282.21976511,0
+ETJ.US,D,20151007,000000,4.92462,4.94376,4.90443,4.93368,525027.94468858,0
+ETJ.US,D,20151008,000000,4.91416,4.97839,4.90443,4.94376,419206.68243363,0
+ETJ.US,D,20151009,000000,4.96283,5.02178,4.95868,5.01668,396166.61458428,0
+ETJ.US,D,20151012,000000,5.01668,5.03215,4.98791,5.03215,337592.70445936,0
+ETJ.US,D,20151013,000000,5.0132,5.03706,4.99273,5.02725,305230.80729058,0
+ETJ.US,D,20151014,000000,5.00301,5.01668,4.95868,5.00763,434096.37796321,0
+ETJ.US,D,20151015,000000,4.98791,5.0132,4.98245,4.99273,409422.6311668,0
+ETJ.US,D,20151016,000000,5.00301,5.03215,4.99782,5.03215,299521.94218366,0
+ETJ.US,D,20151019,000000,5.01668,5.0565,5.00763,5.0565,175403.68775037,0
+ETJ.US,D,20151020,000000,5.05168,5.07064,5.04178,5.06149,252327.59715769,0
+ETJ.US,D,20151021,000000,5.08272,5.08799,5.03328,5.0581,285906.53743562,0
+ETJ.US,D,20151022,000000,5.06772,5.12177,5.06772,5.09725,308939.18429041,0
+ETJ.US,D,20151023,000000,5.13196,5.15186,5.11772,5.12177,302275.13116838,0
+ETJ.US,D,20151026,000000,5.10733,5.11289,5.00858,5.00858,525345.98731292,0
+ETJ.US,D,20151027,000000,5.00858,5.04828,5.00858,5.02857,265297.37537831,0
+ETJ.US,D,20151028,000000,5.04291,5.08272,5.03856,5.04291,236608.87052067,0
+ETJ.US,D,20151029,000000,5.05329,5.07771,5.03856,5.05329,296011.81175301,0
+ETJ.US,D,20151030,000000,5.05329,5.07771,5.01745,5.02291,352786.66076623,0
+ETJ.US,D,20151102,000000,5.02291,5.05329,5.00405,5.03328,459153.89619296,0
+ETJ.US,D,20151103,000000,5.04291,5.06338,5.02857,5.05329,349963.50240416,0
+ETJ.US,D,20151104,000000,5.06772,5.09301,5.0581,5.09301,495107.55473265,0
+ETJ.US,D,20151105,000000,5.08799,5.09725,5.07205,5.08272,351373.49137209,0
+ETJ.US,D,20151106,000000,5.08272,5.09301,5.0581,5.08272,297016.82644595,0
+ETJ.US,D,20151109,000000,5.08272,5.09301,5.04828,5.06338,470530.28086564,0
+ETJ.US,D,20151110,000000,5.05329,5.07771,5.04291,5.0581,416642.19873936,0
+ETJ.US,D,20151111,000000,5.06338,5.07771,5.04828,5.0581,285906.53743562,0
+ETJ.US,D,20151112,000000,5.03328,5.03328,5.01745,5.02291,278834.32961236,0
+ETJ.US,D,20151113,000000,5.00858,5.01366,4.97895,4.97895,257429.0008521,0
+ETJ.US,D,20151116,000000,4.97895,5.00405,4.97895,5.00405,216603.98944961,0
+ETJ.US,D,20151117,000000,5.00405,5.01366,4.98886,4.99905,249139.7499197,0
+ETJ.US,D,20151118,000000,4.99905,5.01745,4.99905,5.00858,410581.3664615,0
+ETJ.US,D,20151119,000000,5.03527,5.05017,5.01932,5.01932,332127.67203112,0
+ETJ.US,D,20151120,000000,5.04471,5.05545,5.01932,5.03527,273272.82425471,0
+ETJ.US,D,20151123,000000,5.01932,5.05017,5.01019,5.03527,365769.16069184,0
+ETJ.US,D,20151124,000000,5.00047,5.03527,4.99027,5.01932,476975.94471896,0
+ETJ.US,D,20151125,000000,5.02452,5.02979,5.00047,5.01424,217418.17856791,0
+ETJ.US,D,20151127,000000,5.00518,5.02979,5.00047,5.02979,117906.8819799,0
+ETJ.US,D,20151130,000000,5.04065,5.05017,5.00518,5.01424,396603.3931217,0
+ETJ.US,D,20151201,000000,5.03527,5.09044,5.01932,5.09044,303479.45257255,0
+ETJ.US,D,20151202,000000,5.08479,5.09044,5.04471,5.04471,510300.45089742,0
+ETJ.US,D,20151203,000000,5.05017,5.05545,5.00518,5.00518,226083.77993914,0
+ETJ.US,D,20151204,000000,5.01424,5.05545,5.00518,5.05545,275478.97992555,0
+ETJ.US,D,20151207,000000,5.04471,5.05545,5.01424,5.03527,324525.39316728,0
+ETJ.US,D,20151208,000000,5.01932,5.03527,4.99508,5.01932,350578.38481124,0
+ETJ.US,D,20151209,000000,5.01932,5.05017,5.00518,5.03527,700302.29510505,0
+ETJ.US,D,20151210,000000,5.02452,5.03527,5.01424,5.02452,292292.83333239,0
+ETJ.US,D,20151211,000000,4.99508,5.00518,4.96037,4.98518,733935.30262912,0
+ETJ.US,D,20151214,000000,4.96988,4.98518,4.88029,4.9401,601718.62283803,0
+ETJ.US,D,20151215,000000,4.95037,5.00047,4.94528,5.00047,498297.52225478,0
+ETJ.US,D,20151216,000000,4.99027,5.09044,4.98027,5.05017,465467.04228614,0
+ETJ.US,D,20151217,000000,5.05017,5.11555,5.04471,5.09044,686683.70993076,0
+ETJ.US,D,20151218,000000,5.07979,5.08479,5.05545,5.08479,319116.54826932,0
+ETJ.US,D,20151221,000000,5.03527,5.07432,5.00518,5.06895,716521.40880436,0
+ETJ.US,D,20151222,000000,5.05979,5.06895,5.01424,5.04065,486557.50884827,0
+ETJ.US,D,20151223,000000,5.06564,5.08479,5.02979,5.03527,757754.57490811,0
+ETJ.US,D,20151224,000000,5.04471,5.06895,5.04065,5.05017,227365.49171523,0
+ETJ.US,D,20151228,000000,5.03527,5.03527,4.99508,4.99508,619683.79054498,0
+ETJ.US,D,20151229,000000,5.01932,5.05979,5.01499,5.05979,359456.01459866,0
+ETJ.US,D,20151230,000000,5.04471,5.06338,4.99508,5.00047,1220593.524975,0
+ETJ.US,D,20151231,000000,5.00518,5.09044,4.99508,5.07432,781798.5973083,0
+ETJ.US,D,20160104,000000,5.01932,5.04065,4.93773,5.03527,988601.57321779,0
+ETJ.US,D,20160105,000000,5.02452,5.04828,5.00047,5.01019,316421.66709907,0
+ETJ.US,D,20160106,000000,4.96988,4.98518,4.92501,4.94528,481393.55677106,0
+ETJ.US,D,20160107,000000,4.885,4.91981,4.86972,4.87481,558463.76578556,0
+ETJ.US,D,20160108,000000,4.89511,4.9148,4.84047,4.84529,395123.43477644,0
+ETJ.US,D,20160111,000000,4.85482,4.86972,4.78011,4.84529,576421.51249793,0
+ETJ.US,D,20160112,000000,4.885,4.905,4.82529,4.8352,541496.19177695,0
+ETJ.US,D,20160113,000000,4.85482,4.86302,4.74531,4.74531,475414.35543344,0
+ETJ.US,D,20160114,000000,4.76012,4.782,4.6854,4.7553,784591.01155002,0
+ETJ.US,D,20160115,000000,4.68042,4.6955,4.64552,4.65541,549652.92494923,0
+ETJ.US,D,20160119,000000,4.70032,4.74531,4.66513,4.72511,756360.4880714,0
+ETJ.US,D,20160120,000000,4.69172,4.69644,4.51449,4.65117,1190425.0617722,0
+ETJ.US,D,20160121,000000,4.66127,4.76201,4.63098,4.72191,384016.32619237,0
+ETJ.US,D,20160122,000000,4.76701,4.81276,4.74219,4.7871,563618.17658406,0
+ETJ.US,D,20160125,000000,4.75701,4.7871,4.65615,4.65615,595869.81897641,0
+ETJ.US,D,20160126,000000,4.69644,4.75701,4.69172,4.7471,455499.58643929,0
+ETJ.US,D,20160127,000000,4.74209,4.77229,4.70645,4.76701,395389.53043881,0
+ETJ.US,D,20160128,000000,4.80727,4.86783,4.73683,4.85792,664227.78036811,0
+ETJ.US,D,20160129,000000,4.88831,4.9182,4.86415,4.9182,383857.30488019,0
+ETJ.US,D,20160201,000000,4.90841,4.9182,4.8931,4.89821,470082.90090739,0
+ETJ.US,D,20160202,000000,4.87292,4.87795,4.83313,4.84264,325297.17660235,0
+ETJ.US,D,20160203,000000,4.86302,4.88303,4.80727,4.87795,366232.44278128,0
+ETJ.US,D,20160204,000000,4.85321,4.90841,4.84264,4.87795,388495.42648516,0
+ETJ.US,D,20160205,000000,4.86783,4.86783,4.79747,4.80219,312876.55197974,0
+ETJ.US,D,20160208,000000,4.76701,4.76701,4.64636,4.72191,527921.07242799,0
+ETJ.US,D,20160209,000000,4.64636,4.69172,4.57513,4.57513,700496.3011059,0
+ETJ.US,D,20160210,000000,4.60599,4.64636,4.5907,4.59561,334881.92115791,0
+ETJ.US,D,20160211,000000,4.54033,4.60317,4.52506,4.59561,699040.72602849,0
+ETJ.US,D,20160212,000000,4.62569,4.66608,4.58571,4.66608,398229.65107418,0
+ETJ.US,D,20160216,000000,4.71192,4.73202,4.67135,4.70645,475634.86498631,0
+ETJ.US,D,20160217,000000,4.72191,4.79483,4.72191,4.78266,350879.46516226,0
+ETJ.US,D,20160218,000000,4.7887,4.7887,4.70729,4.73305,472173.5010914,0
+ETJ.US,D,20160219,000000,4.69711,4.71239,4.67662,4.70266,484572.92287237,0
+ETJ.US,D,20160222,000000,4.73766,4.74803,4.6923,4.70729,641931.93225973,0
+ETJ.US,D,20160223,000000,4.70729,4.72786,4.69711,4.71239,274762.3238787,0
+ETJ.US,D,20160224,000000,4.68711,4.75852,4.67662,4.75852,417844.39985937,0
+ETJ.US,D,20160225,000000,4.76343,4.79927,4.72786,4.79927,229593.91036977,0
+ETJ.US,D,20160226,000000,4.79927,4.81945,4.77832,4.81945,223933.81179859,0
+ETJ.US,D,20160229,000000,4.82482,4.82973,4.79389,4.80927,199910.99224001,0
+ETJ.US,D,20160301,000000,4.81945,4.88549,4.80927,4.88077,431849.93689327,0
+ETJ.US,D,20160302,000000,4.87029,4.89075,4.8503,4.89075,327879.682712,0
+ETJ.US,D,20160303,000000,4.86537,4.89075,4.85482,4.89075,223562.76207019,0
+ETJ.US,D,20160304,000000,4.88077,4.88549,4.84463,4.86537,426516.36208307,0
+ETJ.US,D,20160307,000000,4.85482,4.86049,4.79389,4.80416,369227.3441605,0
+ETJ.US,D,20160308,000000,4.80416,4.81454,4.75785,4.76343,732862.43884301,0
+ETJ.US,D,20160309,000000,4.7687,4.80927,4.76343,4.7736,261089.67145829,0
+ETJ.US,D,20160310,000000,4.79389,4.82482,4.74803,4.76343,312967.72419873,0
+ETJ.US,D,20160311,000000,4.7887,4.84011,4.7887,4.83472,277000.28381199,0
+ETJ.US,D,20160314,000000,4.81945,4.84011,4.81276,4.82482,191396.99118641,0
+ETJ.US,D,20160315,000000,4.81454,4.82973,4.79389,4.80416,275671.92578432,0
+ETJ.US,D,20160316,000000,4.81454,4.86049,4.80416,4.84011,304820.53230519,0
+ETJ.US,D,20160317,000000,4.84011,4.8503,4.82492,4.82973,430782.37381757,0
+ETJ.US,D,20160318,000000,4.84011,4.86049,4.82699,4.8503,234105.8750671,0
+ETJ.US,D,20160321,000000,4.8503,4.86537,4.84011,4.86049,374851.39790094,0
+ETJ.US,D,20160322,000000,4.85172,4.86679,4.84624,4.86217,249581.82916754,0
+ETJ.US,D,20160323,000000,4.86217,4.86217,4.81012,4.8154,351320.48426802,0
+ETJ.US,D,20160324,000000,4.79991,4.82068,4.76944,4.78474,360942.33379642,0
+ETJ.US,D,20160328,000000,4.79483,4.83586,4.78965,4.79991,498769.28548089,0
+ETJ.US,D,20160329,000000,4.81012,4.86217,4.79991,4.85172,247139.2618126,0
+ETJ.US,D,20160330,000000,4.85661,4.88774,4.85661,4.88774,306437.24897893,0
+ETJ.US,D,20160331,000000,4.88774,4.89765,4.86679,4.87726,544193.19323137,0
+ETJ.US,D,20160401,000000,4.86679,4.88774,4.86679,4.88774,326962.65981181,0
+ETJ.US,D,20160404,000000,4.88226,4.88774,4.85172,4.88774,239776.57505911,0
+ETJ.US,D,20160405,000000,4.84133,4.87726,4.84133,4.85661,345860.75255016,0
+ETJ.US,D,20160406,000000,4.85172,4.86679,4.83039,4.86679,398198.90695383,0
+ETJ.US,D,20160407,000000,4.84624,4.85661,4.82068,4.84133,247576.04035002,0
+ETJ.US,D,20160408,000000,4.85172,4.86679,4.84133,4.85661,207915.06495261,0
+ETJ.US,D,20160411,000000,4.85661,4.8784,4.84624,4.84624,279874.32899395,0
+ETJ.US,D,20160412,000000,4.84133,4.87726,4.83586,4.87726,247384.15463334,0
+ETJ.US,D,20160413,000000,4.87726,4.89765,4.87229,4.89266,363785.63485803,0
+ETJ.US,D,20160414,000000,4.89266,4.91303,4.88226,4.89765,244365.93012834,0
+ETJ.US,D,20160415,000000,4.89266,4.89765,4.87229,4.88774,339208.36099102,0
+ETJ.US,D,20160418,000000,4.87229,4.92858,4.87229,4.92858,516298.7347925,0
+ETJ.US,D,20160419,000000,4.92321,4.93368,4.89266,4.93368,627120.68724417,0
+ETJ.US,D,20160420,000000,4.94575,4.96631,4.93518,4.94575,524198.91358112,0
+ETJ.US,D,20160421,000000,4.95104,4.97179,4.90934,4.90934,418117.91651631,0
+ETJ.US,D,20160422,000000,4.91962,4.9616,4.91962,4.95622,370491.03352122,0
+ETJ.US,D,20160425,000000,4.93019,4.95094,4.90934,4.92491,482500.34510377,0
+ETJ.US,D,20160426,000000,4.93518,4.97179,4.93518,4.9616,574004.38855294,0
+ETJ.US,D,20160427,000000,4.94038,4.98217,4.93518,4.97688,549418.6335493,0
+ETJ.US,D,20160428,000000,4.95104,4.97179,4.90934,4.91472,540162.53303889,0
+ETJ.US,D,20160429,000000,4.92491,4.98744,4.92066,4.9616,1512448.5196279,0
+ETJ.US,D,20160502,000000,4.97179,5.02904,4.9616,5.01366,1066199.7329887,0
+ETJ.US,D,20160503,000000,4.98744,5.01809,4.93518,4.99782,582838.55251506,0
+ETJ.US,D,20160504,000000,4.97688,5.03385,4.9616,5.01809,1254384.4936692,0
+ETJ.US,D,20160505,000000,5.01809,5.06998,5.01696,5.06564,712376.25326712,0
+ETJ.US,D,20160506,000000,5.04395,5.12026,5.04395,5.10187,541010.6467038,0
+ETJ.US,D,20160509,000000,5.10187,5.1326,5.08054,5.08054,243738.32601631,0
+ETJ.US,D,20160510,000000,5.10697,5.11772,5.08574,5.11772,193724.0030545,0
+ETJ.US,D,20160511,000000,5.11224,5.14328,5.05979,5.08054,270453.90646096,0
+ETJ.US,D,20160512,000000,5.08054,5.11224,5.0396,5.0498,428130.95847264,0
+ETJ.US,D,20160513,000000,5.0498,5.12733,5.0498,5.07572,381679.77304555,0
+ETJ.US,D,20160516,000000,5.08054,5.16911,5.07572,5.15874,637313.9533543,0
+ETJ.US,D,20160517,000000,5.15874,5.16911,5.11772,5.15326,555646.96827596,0
+ETJ.US,D,20160518,000000,5.14328,5.15326,5.11772,5.14328,465259.25443823,0
+ETJ.US,D,20160519,000000,5.10187,5.12214,5.05489,5.09677,630237.5049627,0
+ETJ.US,D,20160520,000000,5.10855,5.14516,5.05602,5.05602,357374.9556934,0
+ETJ.US,D,20160523,000000,5.06093,5.09753,5.04065,5.04065,419746.29475294,0
+ETJ.US,D,20160524,000000,5.05045,5.10855,5.05045,5.10855,208919.01950344,0
+ETJ.US,D,20160525,000000,5.12384,5.16611,5.10337,5.10337,366705.26614948,0
+ETJ.US,D,20160526,000000,5.11914,5.13498,5.11393,5.12384,130522.57274543,0
+ETJ.US,D,20160527,000000,5.11393,5.15054,5.11393,5.11914,269421.32807393,0
+ETJ.US,D,20160531,000000,5.14025,5.15507,5.11393,5.11393,386140.85092297,0
+ETJ.US,D,20160601,000000,5.11393,5.16611,5.11393,5.15054,186290.28678158,0
+ETJ.US,D,20160602,000000,5.15054,5.16611,5.14516,5.15054,421791.30882745,0
+ETJ.US,D,20160603,000000,5.13498,5.15507,5.11914,5.15507,258335.42233148,0
+ETJ.US,D,20160606,000000,5.14516,5.18166,5.14516,5.17138,293693.28102157,0
+ETJ.US,D,20160607,000000,5.17138,5.18751,5.15054,5.17138,339683.30464338,0
+ETJ.US,D,20160608,000000,5.17687,5.21364,5.15054,5.1611,264214.97031347,0
+ETJ.US,D,20160609,000000,5.12384,5.1611,5.11393,5.12969,753815.08693462,0
+ETJ.US,D,20160610,000000,5.11914,5.14516,5.11914,5.13498,247458.36457903,0
+ETJ.US,D,20160613,000000,5.12384,5.13498,5.10337,5.10337,189642.45604212,0
+ETJ.US,D,20160614,000000,5.10337,5.11393,5.05602,5.09301,303752.96922949,0
+ETJ.US,D,20160615,000000,5.09753,5.10855,5.07176,5.08763,194484.12492669,0
+ETJ.US,D,20160616,000000,5.06093,5.07176,5.02452,5.05045,306123.4469229,0
+ETJ.US,D,20160617,000000,5.06679,5.09753,5.05942,5.09753,182390.02406507,0
+ETJ.US,D,20160620,000000,5.11914,5.15054,5.11914,5.12384,482742.05749825,0
+ETJ.US,D,20160621,000000,5.13092,5.15733,5.08328,5.09921,325951.2842664,0
+ETJ.US,D,20160622,000000,5.10998,5.12082,5.06319,5.06772,210367.17358628,0
+ETJ.US,D,20160623,000000,5.10508,5.12082,5.07263,5.09394,329933.17792315,0
+ETJ.US,D,20160624,000000,4.97745,5.06215,4.89783,5.00905,520820.24076854,0
+ETJ.US,D,20160627,000000,4.97745,4.98273,4.93009,4.95622,465105.53383646,0
+ETJ.US,D,20160628,000000,4.99875,5.06772,4.98423,5.05168,355360.68573923,0
+ETJ.US,D,20160629,000000,5.06772,5.15733,5.06517,5.15733,846100.45509759,0
+ETJ.US,D,20160630,000000,5.14667,5.17392,5.10998,5.17392,297547.95762859,0
+ETJ.US,D,20160701,000000,5.18392,5.20506,5.16818,5.19478,360975.19820094,0
+ETJ.US,D,20160705,000000,5.16281,5.18392,5.13658,5.18392,318479.40287856,0
+ETJ.US,D,20160706,000000,5.14667,5.20033,5.12562,5.20033,332795.56154224,0
+ETJ.US,D,20160707,000000,5.17392,5.19478,5.15243,5.1893,309118.34830212,0
+ETJ.US,D,20160708,000000,5.19478,5.23185,5.18392,5.23185,318478.34273648,0
+ETJ.US,D,20160711,000000,5.21543,5.23713,5.2108,5.21543,330672.09695372,0
+ETJ.US,D,20160712,000000,5.22647,5.25817,5.22647,5.25817,197389.97437107,0
+ETJ.US,D,20160713,000000,5.24213,5.25817,5.17808,5.22647,457982.4391933,0
+ETJ.US,D,20160714,000000,5.23713,5.24213,5.20033,5.23185,459798.46257828,0
+ETJ.US,D,20160715,000000,5.21543,5.22082,5.17808,5.20033,398140.59913937,0
+ETJ.US,D,20160718,000000,5.18392,5.201,5.17392,5.20033,613710.95005986,0
+ETJ.US,D,20160719,000000,5.18392,5.22647,5.18392,5.20506,494011.36782075,0
+ETJ.US,D,20160720,000000,5.24439,5.25233,5.21695,5.23354,452893.75720385,0
+ETJ.US,D,20160721,000000,5.21695,5.24978,5.16911,5.1908,922664.97633939,0
+ETJ.US,D,20160722,000000,5.20656,5.21242,5.18582,5.18582,373618.45266058,0
+ETJ.US,D,20160725,000000,5.19657,5.2027,5.18289,5.19657,222229.10333211,0
+ETJ.US,D,20160726,000000,5.20656,5.21242,5.16911,5.20166,392041.60174659,0
+ETJ.US,D,20160727,000000,5.21242,5.21242,5.18582,5.19657,259309.69290406,0
+ETJ.US,D,20160728,000000,5.19657,5.22808,5.18582,5.21695,265243.30813218,0
+ETJ.US,D,20160729,000000,5.22808,5.2393,5.19866,5.21242,452221.6271244,0
+ETJ.US,D,20160801,000000,5.21242,5.2226,5.18582,5.20656,685887.54322783,0
+ETJ.US,D,20160802,000000,5.20166,5.20656,5.17505,5.18582,361048.34800452,0
+ETJ.US,D,20160803,000000,5.1908,5.2226,5.17977,5.21242,341175.98469362,0
+ETJ.US,D,20160804,000000,5.21695,5.25505,5.18582,5.2393,773599.45845279,0
+ETJ.US,D,20160805,000000,5.23354,5.25996,5.21242,5.24978,1843454.5613372,0
+ETJ.US,D,20160808,000000,5.2393,5.24978,5.20656,5.23354,599252.73235731,0
+ETJ.US,D,20160809,000000,5.24978,5.25996,5.22082,5.22808,583112.069172,0
+ETJ.US,D,20160810,000000,5.2393,5.26562,5.1908,5.20656,1042875.5470616,0
+ETJ.US,D,20160811,000000,5.20656,5.21976,5.1908,5.21695,774037.2971323,0
+ETJ.US,D,20160812,000000,5.20656,5.24439,5.1908,5.23354,818985.20108836,0
+ETJ.US,D,20160815,000000,5.24439,5.25996,5.2226,5.25505,873804.08796187,0
+ETJ.US,D,20160816,000000,5.24439,5.26562,5.22808,5.25505,1239282.7697237,0
+ETJ.US,D,20160817,000000,5.25996,5.27619,5.23354,5.27043,1001697.5083461,0
+ETJ.US,D,20160818,000000,5.28165,5.28165,5.24978,5.27043,526617.0976682,0
+ETJ.US,D,20160819,000000,5.26562,5.29287,5.23354,5.28712,1706912.501855,0
+ETJ.US,D,20160822,000000,5.27787,5.31541,5.24561,5.29965,844548.4070908,0
+ETJ.US,D,20160823,000000,5.29965,5.31024,5.24033,5.24033,597131.38805294,0
+ETJ.US,D,20160824,000000,5.24033,5.26203,5.24033,5.24561,343395.92221152,0
+ETJ.US,D,20160825,000000,5.24033,5.25598,5.18618,5.19129,722030.96720004,0
+ETJ.US,D,20160826,000000,5.20779,5.23419,5.18035,5.21808,454347.21199707,0
+ETJ.US,D,20160829,000000,5.21808,5.25061,5.21364,5.24033,296733.76851027,0
+ETJ.US,D,20160830,000000,5.22391,5.25598,5.22391,5.24033,476647.30067379,0
+ETJ.US,D,20160831,000000,5.25598,5.26203,5.23487,5.24033,352735.77394633,0
+ETJ.US,D,20160901,000000,5.24561,5.24948,5.20779,5.22901,629924.76304876,0
+ETJ.US,D,20160902,000000,5.23487,5.25598,5.22391,5.23487,528190.34851659,0
+ETJ.US,D,20160906,000000,5.24033,5.25061,5.23487,5.25061,488026.86577273,0
+ETJ.US,D,20160907,000000,5.26203,5.26431,5.24033,5.26203,386033.77657278,0
+ETJ.US,D,20160908,000000,5.26203,5.2722,5.25061,5.2722,215055.12186907,0
+ETJ.US,D,20160909,000000,5.24561,5.25598,5.16988,5.19129,796860.03585502,0
+ETJ.US,D,20160912,000000,5.1643,5.25598,5.15374,5.21808,470763.51212351,0
+ETJ.US,D,20160913,000000,5.19723,5.20196,5.14516,5.1592,642698.41498438,0
+ETJ.US,D,20160914,000000,5.1592,5.16988,5.1211,5.148,390949.65540301,0
+ETJ.US,D,20160915,000000,5.1428,5.18618,5.1211,5.16988,341856.59590972,0
+ETJ.US,D,20160916,000000,5.17544,5.17544,5.1428,5.1592,279217.04090364,0
+ETJ.US,D,20160919,000000,5.18618,5.18618,5.15374,5.16988,489763.37850163,0
+ETJ.US,D,20160920,000000,5.19723,5.20196,5.1643,5.18618,439664.24417332,0
+ETJ.US,D,20160921,000000,5.22034,5.22034,5.19298,5.2095,522742.27836164,0
+ETJ.US,D,20160922,000000,5.22619,5.23147,5.1878,5.1879,533714.74890141,0
+ETJ.US,D,20160923,000000,5.1879,5.19866,5.18222,5.1879,259416.76725423,0
+ETJ.US,D,20160926,000000,5.17687,5.18222,5.14771,5.16591,238627.38104314,0
+ETJ.US,D,20160927,000000,5.16591,5.18222,5.14949,5.16591,372583.75398938,0
+ETJ.US,D,20160928,000000,5.17687,5.1879,5.16591,5.18222,247174.24650127,0
+ETJ.US,D,20160929,000000,5.17687,5.17949,5.09488,5.09488,913346.3274462,0
+ETJ.US,D,20160930,000000,5.13318,5.14949,5.10584,5.13865,492537.77032795,0
+ETJ.US,D,20161003,000000,5.13865,5.17128,5.13318,5.17128,315684.86835267,0
+ETJ.US,D,20161004,000000,5.17128,5.1879,5.13865,5.17128,380718.22417796,0
+ETJ.US,D,20161005,000000,5.16092,5.17128,5.14949,5.17128,250029.20912577,0
+ETJ.US,D,20161006,000000,5.16591,5.17128,5.14949,5.16092,214523.99068641,0
+ETJ.US,D,20161007,000000,5.17128,5.17687,5.15477,5.16591,243196.59341284,0
+ETJ.US,D,20161010,000000,5.17687,5.19902,5.17128,5.19298,295152.03652522,0
+ETJ.US,D,20161011,000000,5.18222,5.18365,5.1113,5.13318,322975.46544466,0
+ETJ.US,D,20161012,000000,5.12214,5.12772,5.10054,5.11686,218459.23809159,0
+ETJ.US,D,20161013,000000,5.07884,5.09488,5.02979,5.08404,592063.90890512,0
+ETJ.US,D,20161014,000000,5.0896,5.0896,5.04593,5.06801,423835.26275987,0
+ETJ.US,D,20161017,000000,5.06801,5.06801,4.95877,4.97519,833952.28698985,0
+ETJ.US,D,20161018,000000,5.01357,5.03263,4.97519,4.99159,603215.54345659,0
+ETJ.US,D,20161019,000000,4.98622,5.06168,4.98622,5.05686,338013.58086559,0
+ETJ.US,D,20161020,000000,5.05866,5.07819,5.00328,5.03101,373360.83813486,0
+ETJ.US,D,20161021,000000,5.02555,5.06441,5.00896,5.06441,250486.13036275,0
+ETJ.US,D,20161024,000000,5.06931,5.08592,5.05866,5.08054,323465.25108614,0
+ETJ.US,D,20161025,000000,5.08592,5.08592,5.06441,5.08592,143605.78616875,0
+ETJ.US,D,20161026,000000,5.0532,5.08592,5.05026,5.06441,250012.24685247,0
+ETJ.US,D,20161027,000000,5.06931,5.06931,5.00896,5.01499,479499.08287206,0
+ETJ.US,D,20161028,000000,5.00896,5.04008,4.99792,4.99792,275528.80660337,0
+ETJ.US,D,20161031,000000,5.02555,5.0532,4.99792,5.0532,609191.56436797,0
+ETJ.US,D,20161101,000000,5.04762,5.04762,4.98707,4.98707,418109.43537966,0
+ETJ.US,D,20161102,000000,4.98149,4.99905,4.83284,4.83284,1079665.6577033,0
+ETJ.US,D,20161103,000000,4.84377,4.89256,4.84377,4.87151,420585.92728119,0
+ETJ.US,D,20161104,000000,4.87708,4.87888,4.84377,4.84377,425748.81921634,0
+ETJ.US,D,20161107,000000,4.93188,4.93755,4.88934,4.91,346173.4944641,0
+ETJ.US,D,20161108,000000,4.89897,4.93188,4.8934,4.90443,190187.36907184,0
+ETJ.US,D,20161109,000000,4.87151,4.94302,4.86085,4.90443,986021.18739231,0
+ETJ.US,D,20161110,000000,4.92094,4.94302,4.87708,4.89897,672507.49002179,0
+ETJ.US,D,20161111,000000,4.89897,4.91726,4.86085,4.86566,472496.84442615,0
+ETJ.US,D,20161114,000000,4.87151,4.89897,4.77238,4.77758,709697.2742281,0
+ETJ.US,D,20161115,000000,4.78389,4.84377,4.73409,4.84377,942621.09087472,0
+ETJ.US,D,20161116,000000,4.82191,4.87415,4.82191,4.87151,543871.97018078,0
+ETJ.US,D,20161117,000000,4.86085,4.92659,4.86085,4.92659,391695.99542812,0
+ETJ.US,D,20161118,000000,4.92094,4.95424,4.89897,4.94829,839740.66275284,0
+ETJ.US,D,20161121,000000,4.94471,4.9615,4.92226,4.94981,793344.60471396,0
+ETJ.US,D,20161122,000000,4.9615,4.99452,4.95453,4.9615,486448.3142139,0
+ETJ.US,D,20161123,000000,4.95613,4.98358,4.94471,4.98358,366467.79432332,0
+ETJ.US,D,20161125,000000,5.00028,5.00602,4.9615,5.00602,402283.63439244,0
+ETJ.US,D,20161128,000000,4.98904,5.00028,4.93896,4.94471,615773.98654974,0
+ETJ.US,D,20161129,000000,4.93896,4.97792,4.93896,4.96651,540174.19460178,0
+ETJ.US,D,20161130,000000,4.97792,4.97792,4.94471,4.95613,522709.41395713,0
+ETJ.US,D,20161201,000000,4.95613,4.9615,4.91699,4.92226,325174.20012093,0
+ETJ.US,D,20161202,000000,4.93896,4.93896,4.88313,4.88934,528690.7355789,0
+ETJ.US,D,20161205,000000,4.89453,4.91123,4.88934,4.90037,764310.49353787,0
+ETJ.US,D,20161206,000000,4.90566,4.92802,4.90037,4.92802,336100.02440913,0
+ETJ.US,D,20161207,000000,4.93896,4.97792,4.93896,4.96651,880200.98527946,0
+ETJ.US,D,20161208,000000,4.98358,5.00602,4.9615,4.97792,620578.55046146,0
+ETJ.US,D,20161209,000000,5.00028,5.00028,4.95613,4.97235,627502.33839338,0
+ETJ.US,D,20161212,000000,4.98358,4.98904,4.94981,4.9615,421595.18254245,0
+ETJ.US,D,20161213,000000,4.96651,5.03328,4.96651,5.03328,811962.8199429,0
+ETJ.US,D,20161214,000000,5.03328,5.03337,5.01132,5.03328,890135.57672179,0
+ETJ.US,D,20161215,000000,5.04471,5.07668,5.04471,5.06714,857913.61830771,0
+ETJ.US,D,20161216,000000,5.07225,5.10574,5.06714,5.09468,911608.75457521,0
+ETJ.US,D,20161219,000000,5.1114,5.11715,5.08375,5.09468,462748.8379901,0
+ETJ.US,D,20161220,000000,5.1114,5.13356,5.10574,5.12817,703365.04557746,0
+ETJ.US,D,20161221,000000,5.14093,5.14093,5.07941,5.09083,588517.73364371,0
+ETJ.US,D,20161222,000000,5.08479,5.11846,5.08479,5.11846,594580.68620574,0
+ETJ.US,D,20161223,000000,5.12404,5.13544,5.09083,5.11846,316121.64689011,0
+ETJ.US,D,20161227,000000,5.11319,5.14093,5.11243,5.11319,413540.22300995,0
+ETJ.US,D,20161228,000000,5.11319,5.13544,5.05102,5.05102,610941.85894392,0
+ETJ.US,D,20161229,000000,5.07941,5.09602,5.03405,5.06225,681935.33354935,0
+ETJ.US,D,20161230,000000,5.07941,5.08282,5.01197,5.03405,746449.21975486,0
+ETJ.US,D,20170103,000000,5.06225,5.08479,5.04008,5.07328,501814.0135379,0
+ETJ.US,D,20170104,000000,5.09602,5.13007,5.09602,5.11846,390026.27165034,0
+ETJ.US,D,20170105,000000,5.11846,5.13544,5.10724,5.11319,363427.3068346,0
+ETJ.US,D,20170106,000000,5.13544,5.17505,5.12404,5.16345,589060.52638926,0
+ETJ.US,D,20170109,000000,5.16901,5.18618,5.13544,5.13544,654862.48522335,0
+ETJ.US,D,20170110,000000,5.15253,5.19761,5.14093,5.14667,560164.2336837,0
+ETJ.US,D,20170111,000000,5.14093,5.17505,5.14093,5.16345,464804.45348543,0
+ETJ.US,D,20170112,000000,5.16901,5.19129,5.14667,5.18618,367783.43064601,0
+ETJ.US,D,20170113,000000,5.19129,5.20855,5.17505,5.17505,354616.46599827,0
+ETJ.US,D,20170117,000000,5.18618,5.19761,5.17505,5.17505,562651.32700605,0
+ETJ.US,D,20170118,000000,5.18007,5.21968,5.18007,5.21421,473965.14120853,0
+ETJ.US,D,20170119,000000,5.21968,5.22562,5.19761,5.21968,762400.11750766,0
+ETJ.US,D,20170120,000000,5.22138,5.24411,5.19289,5.23864,433779.39548096,0
+ETJ.US,D,20170123,000000,5.22723,5.24411,5.21543,5.23864,377780.57047111,0
+ETJ.US,D,20170124,000000,5.24987,5.28977,5.2327,5.28977,372678.10663462,0
+ETJ.US,D,20170125,000000,5.28977,5.31231,5.27835,5.31231,465206.24733418,0
+ETJ.US,D,20170126,000000,5.29486,5.33514,5.28977,5.30656,532020.64185576,0
+ETJ.US,D,20170127,000000,5.32363,5.34627,5.31231,5.34627,431227.63349165,0
+ETJ.US,D,20170130,000000,5.33514,5.36892,5.28977,5.35796,497494.99469936,0
+ETJ.US,D,20170131,000000,5.34627,5.36892,5.30656,5.36334,561740.66495834,0
+ETJ.US,D,20170201,000000,5.37465,5.38616,5.32363,5.34627,887440.69555153,0
+ETJ.US,D,20170202,000000,5.34627,5.39154,5.32909,5.38616,515315.98308328,0
+ETJ.US,D,20170203,000000,5.39154,5.40909,5.37465,5.40276,306709.70549376,0
+ETJ.US,D,20170206,000000,5.3972,5.4371,5.36041,5.36892,683783.16119678,0
+ETJ.US,D,20170207,000000,5.3972,5.49397,5.38032,5.41417,686498.18506657,0
+ETJ.US,D,20170208,000000,5.42606,5.47097,5.40276,5.45427,541682.77678323,0
+ETJ.US,D,20170209,000000,5.47097,5.48832,5.45955,5.48832,383204.25735821,0
+ETJ.US,D,20170210,000000,5.47662,5.50011,5.45955,5.48237,466066.02256197,0
+ETJ.US,D,20170213,000000,5.49397,5.50011,5.48237,5.50011,399641.76032625,0
+ETJ.US,D,20170214,000000,5.50011,5.50011,5.45427,5.49397,1062782.8950612,0
+ETJ.US,D,20170215,000000,5.48237,5.49397,5.47097,5.48832,917968.54691996,0
+ETJ.US,D,20170216,000000,5.48417,5.5068,5.46125,5.50171,518379.79369776,0
+ETJ.US,D,20170217,000000,5.47266,5.49021,5.45002,5.4554,409917.71751871,0
+ETJ.US,D,20170221,000000,5.48417,5.49021,5.44379,5.45002,478925.54600615,0
+ETJ.US,D,20170222,000000,5.44379,5.47861,5.44379,5.47861,320468.22942277,0
+ETJ.US,D,20170223,000000,5.49597,5.51842,5.4672,5.5068,396221.74197251,0
+ETJ.US,D,20170224,000000,5.49597,5.50171,5.48417,5.49021,265483.96038461,0
+ETJ.US,D,20170227,000000,5.49597,5.51842,5.49021,5.49597,291962.06900307,0
+ETJ.US,D,20170228,000000,5.51247,5.52416,5.4554,5.4672,654319.69247781,0
+ETJ.US,D,20170301,000000,5.5068,5.51247,5.47861,5.50171,930330.86372809,0
+ETJ.US,D,20170302,000000,5.34664,5.42692,5.22647,5.28957,3238065.1082206,0
+ETJ.US,D,20170303,000000,5.2721,5.32928,5.2721,5.31796,1168021.0791714,0
+ETJ.US,D,20170306,000000,5.30647,5.34664,5.29562,5.34664,784583.59055544,0
+ETJ.US,D,20170307,000000,5.32928,5.36892,5.31796,5.35239,515256.61512674,0
+ETJ.US,D,20170308,000000,5.34664,5.36371,5.30647,5.31231,594751.3690808,0
+ETJ.US,D,20170309,000000,5.31231,5.31796,5.20921,5.23798,857246.78893867,0
+ETJ.US,D,20170310,000000,5.25485,5.27806,5.13478,5.22043,1284040.908247,0
+ETJ.US,D,20170313,000000,5.24335,5.28957,5.24335,5.27806,503825.10306583,0
+ETJ.US,D,20170314,000000,5.26627,5.31231,5.24335,5.26627,514624.77044638,0
+ETJ.US,D,20170315,000000,5.29459,5.31231,5.2721,5.30098,423956.11895713,0
+ETJ.US,D,20170316,000000,5.30098,5.31796,5.26081,5.29459,400980.71977472,0
+ETJ.US,D,20170317,000000,5.30098,5.31796,5.27806,5.30647,347646.0318148,0
+ETJ.US,D,20170320,000000,5.32372,5.32372,5.28957,5.31796,317201.93167078,0
+ETJ.US,D,20170321,000000,5.32372,5.32372,5.24968,5.26081,487048.35463184,0
+ETJ.US,D,20170322,000000,5.25817,5.2729,5.23551,5.25817,391811.55091497,0
+ETJ.US,D,20170323,000000,5.2526,5.29307,5.2526,5.26977,358681.05073735,0
+ETJ.US,D,20170324,000000,5.2759,5.28712,5.22901,5.25817,311828.0714615,0
+ETJ.US,D,20170327,000000,5.23551,5.241,5.17714,5.22901,519667.86632635,0
+ETJ.US,D,20170328,000000,5.23551,5.25817,5.22082,5.25817,600945.77926088,0
+ETJ.US,D,20170329,000000,5.25817,5.26421,5.2177,5.25817,330607.42828676,0
+ETJ.US,D,20170330,000000,5.25817,5.26421,5.241,5.24684,616978.30795391,0
+ETJ.US,D,20170331,000000,5.25817,5.25817,5.22901,5.24684,617525.34126779,0
+ETJ.US,D,20170403,000000,5.241,5.24684,5.21242,5.241,757933.73891983,0
+ETJ.US,D,20170404,000000,5.23551,5.25817,5.22391,5.25817,429087.20662982,0
+ETJ.US,D,20170405,000000,5.2759,5.29911,5.26421,5.26977,538056.03072368,0
+ETJ.US,D,20170406,000000,5.2759,5.29911,5.26421,5.29911,399649.18132082,0
+ETJ.US,D,20170407,000000,5.29307,5.32788,5.28165,5.31609,453766.25413664,0
+ETJ.US,D,20170410,000000,5.31609,5.33362,5.30447,5.31609,517640.87466721,0
+ETJ.US,D,20170411,000000,5.31051,5.33362,5.28165,5.33362,448147.5011066,0
+ETJ.US,D,20170412,000000,5.33362,5.33362,5.29307,5.31609,446079.1639063,0
+ETJ.US,D,20170413,000000,5.32213,5.32213,5.28165,5.29911,270655.33345638,0
+ETJ.US,D,20170417,000000,5.30447,5.33909,5.28165,5.33909,423333.81555549,0
+ETJ.US,D,20170418,000000,5.31609,5.33909,5.31051,5.32213,325956.58497681,0
+ETJ.US,D,20170419,000000,5.34296,5.3488,5.31646,5.33126,325049.10335536,0
+ETJ.US,D,20170420,000000,5.33126,5.36607,5.31391,5.35429,403029.97441757,0
+ETJ.US,D,20170421,000000,5.36607,5.36607,5.33126,5.34296,243155.24787168,0
+ETJ.US,D,20170424,000000,5.37815,5.38937,5.3488,5.37815,334303.08358161,0
+ETJ.US,D,20170425,000000,5.37815,5.41889,5.37815,5.40143,331360.12916438,0
+ETJ.US,D,20170426,000000,5.41277,5.41277,5.36909,5.38361,428745.84087971,0
+ETJ.US,D,20170427,000000,5.37815,5.37815,5.35767,5.36607,314352.26975669,0
+ETJ.US,D,20170428,000000,5.38361,5.41889,5.37212,5.41889,343069.39845053,0
+ETJ.US,D,20170501,000000,5.41889,5.41889,5.39145,5.40702,199897.21039297,0
+ETJ.US,D,20170502,000000,5.40702,5.42455,5.37212,5.39514,600158.09369459,0
+ETJ.US,D,20170503,000000,5.39514,5.43022,5.38361,5.43022,265476.53939003,0
+ETJ.US,D,20170504,000000,5.43022,5.43022,5.39514,5.39514,300184.53098438,0
+ETJ.US,D,20170505,000000,5.40702,5.41889,5.38937,5.40143,196341.49385283,0
+ETJ.US,D,20170508,000000,5.40702,5.41012,5.38361,5.40143,242742.85260212,0
+ETJ.US,D,20170509,000000,5.41277,5.42455,5.38937,5.40702,295158.3973777,0
+ETJ.US,D,20170510,000000,5.40143,5.41889,5.39514,5.41277,469733.05402062,0
+ETJ.US,D,20170511,000000,5.40702,5.41277,5.37815,5.38937,217489.20808736,0
+ETJ.US,D,20170512,000000,5.38361,5.41277,5.38361,5.40702,390396.26123665,0
+ETJ.US,D,20170515,000000,5.41889,5.44202,5.40702,5.44202,284353.42928675,0
+ETJ.US,D,20170516,000000,5.44775,5.44775,5.42455,5.43596,332180.67913517,0
+ETJ.US,D,20170517,000000,5.41889,5.42191,5.3488,5.36031,453546.80472584,0
+ETJ.US,D,20170518,000000,5.36031,5.38361,5.33703,5.37815,261840.25205173,0
+ETJ.US,D,20170519,000000,5.38361,5.42455,5.37494,5.42455,408164.24251651,0
+ETJ.US,D,20170522,000000,5.4455,5.45739,5.41051,5.42182,282197.10029373,0
+ETJ.US,D,20170523,000000,5.43388,5.46907,5.42719,5.45739,310527.27712794,0
+ETJ.US,D,20170524,000000,5.45739,5.48662,5.44559,5.48096,385531.26922632,0
+ETJ.US,D,20170525,000000,5.49266,5.49266,5.46907,5.48096,259929.87602152,0
+ETJ.US,D,20170526,000000,5.46332,5.47493,5.42182,5.42795,532204.04643579,0
+ETJ.US,D,20170530,000000,5.42795,5.45739,5.42795,5.4402,244153.90171213,0
+ETJ.US,D,20170531,000000,5.45739,5.46332,5.4402,5.46332,224608.06216219,0
+ETJ.US,D,20170601,000000,5.47493,5.48662,5.45155,5.48662,406285.67074873,0
+ETJ.US,D,20170602,000000,5.48096,5.49266,5.46907,5.46907,431030.44706456,0
+ETJ.US,D,20170605,000000,5.48096,5.49851,5.47493,5.48662,389383.82554916,0
+ETJ.US,D,20170606,000000,5.48096,5.49266,5.47493,5.49266,284202.88911122,0
+ETJ.US,D,20170607,000000,5.49266,5.5219,5.48096,5.5219,213054.63376195,0
+ETJ.US,D,20170608,000000,5.5219,5.55125,5.51039,5.54558,501648.63137326,0
+ETJ.US,D,20170609,000000,5.54558,5.54558,5.49266,5.5219,255909.81724984,0
+ETJ.US,D,20170612,000000,5.51039,5.51548,5.48096,5.49266,198436.33460516,0
+ETJ.US,D,20170613,000000,5.51039,5.54558,5.49332,5.54558,251689.39162484,0
+ETJ.US,D,20170614,000000,5.55125,5.55728,5.5219,5.53943,218579.03414677,0
+ETJ.US,D,20170615,000000,5.5219,5.54558,5.50427,5.53943,441963.69234732,0
+ETJ.US,D,20170616,000000,5.54558,5.56303,5.5219,5.54558,345640.24299729,0
+ETJ.US,D,20170619,000000,5.56935,5.58698,5.55728,5.58698,270105.11971628,0
+ETJ.US,D,20170620,000000,5.58077,5.58077,5.55125,5.56935,331845.67423753,0
+ETJ.US,D,20170621,000000,5.55491,5.5786,5.52529,5.52529,284295.1214723,0
+ETJ.US,D,20170622,000000,5.54294,5.57236,5.50152,5.53718,236950.23627079,0
+ETJ.US,D,20170623,000000,5.53718,5.54294,5.50002,5.53718,210865.44036442,0
+ETJ.US,D,20170626,000000,5.54879,5.58991,5.52539,5.56094,353837.26156862,0
+ETJ.US,D,20170627,000000,5.57236,5.5786,5.50767,5.51321,332890.97432952,0
+ETJ.US,D,20170628,000000,5.52529,5.55491,5.51321,5.54879,353317.79194889,0
+ETJ.US,D,20170629,000000,5.55491,5.55491,5.48351,5.54294,598455.50551229,0
+ETJ.US,D,20170630,000000,5.53718,5.56662,5.53104,5.54879,366622.57506715,0
+ETJ.US,D,20170703,000000,5.56662,5.60736,5.54879,5.56662,246480.91358022,0
+ETJ.US,D,20170705,000000,5.5786,5.5786,5.53718,5.56662,269934.4368412,0
+ETJ.US,D,20170706,000000,5.55491,5.5786,5.53718,5.53718,370857.84268129,0
+ETJ.US,D,20170707,000000,5.55491,5.58434,5.53407,5.56662,303056.45588217,0
+ETJ.US,D,20170710,000000,5.57236,5.63772,5.57029,5.58434,424367.45408463,0
+ETJ.US,D,20170711,000000,5.59641,5.63179,5.5786,5.59641,311039.32575314,0
+ETJ.US,D,20170712,000000,5.62001,5.64953,5.61397,5.63179,361118.31738189,0
+ETJ.US,D,20170713,000000,5.63772,5.66754,5.62001,5.63179,374649.97090551,0
+ETJ.US,D,20170714,000000,5.64953,5.65537,5.63179,5.6434,197530.97326785,0
+ETJ.US,D,20170717,000000,5.66151,5.66754,5.6434,5.6434,302739.47339991,0
+ETJ.US,D,20170718,000000,5.65537,5.67311,5.6434,5.67311,232024.81616183,0
+ETJ.US,D,20170719,000000,5.67311,5.67311,5.62001,5.64953,672949.56926963,0
+ETJ.US,D,20170720,000000,5.66764,5.67321,5.62528,5.6617,260738.76442942,0
+ETJ.US,D,20170721,000000,5.65547,5.67321,5.6433,5.67321,205286.97273346,0
+ETJ.US,D,20170724,000000,5.6617,5.66764,5.64953,5.66764,207937.3279363,0
+ETJ.US,D,20170725,000000,5.65547,5.66764,5.62528,5.65547,622407.29555142,0
+ETJ.US,D,20170726,000000,5.63772,5.65501,5.61963,5.62528,504922.35011981,0
+ETJ.US,D,20170727,000000,5.63772,5.6433,5.59612,5.62528,390280.70574982,0
+ETJ.US,D,20170728,000000,5.60774,5.61963,5.57792,5.60178,357355.87313593,0
+ETJ.US,D,20170731,000000,5.61963,5.63772,5.60774,5.62528,315419.83283241,0
+ETJ.US,D,20170801,000000,5.63179,5.65547,5.61633,5.63772,353085.62083311,0
+ETJ.US,D,20170802,000000,5.6433,5.6617,5.62528,5.64953,392600.29662334,0
+ETJ.US,D,20170803,000000,5.65547,5.6617,5.6433,5.6617,182501.33898359,0
+ETJ.US,D,20170804,000000,5.6617,5.67321,5.64953,5.6617,188379.82682349,0
+ETJ.US,D,20170807,000000,5.66764,5.69735,5.6617,5.69178,291412.91540503,0
+ETJ.US,D,20170808,000000,5.69178,5.72121,5.67904,5.69735,327103.65870862,0
+ETJ.US,D,20170809,000000,5.67321,5.69178,5.6433,5.64953,245846.9486157,0
+ETJ.US,D,20170810,000000,5.6433,5.65547,5.53623,5.54811,531407.87973285,0
+ETJ.US,D,20170811,000000,5.51804,5.62528,5.50645,5.61358,416371.86250867,0
+ETJ.US,D,20170814,000000,5.6433,5.6616,5.61358,5.62528,276587.88854242,0
+ETJ.US,D,20170815,000000,5.63179,5.6617,5.62528,5.63179,202430.94996688,0
+ETJ.US,D,20170816,000000,5.62528,5.67321,5.62528,5.6617,172626.11549778,0
+ETJ.US,D,20170817,000000,5.6433,5.6617,5.60774,5.62528,341588.37996318,0
+ETJ.US,D,20170818,000000,5.61358,5.62528,5.54199,5.58935,409480.93898128,0
+ETJ.US,D,20170821,000000,5.60178,5.60178,5.56576,5.58369,138341.12059382,0
+ETJ.US,D,20170822,000000,5.58935,5.65019,5.58935,5.63821,196223.81808181,0
+ETJ.US,D,20170823,000000,5.63198,5.65019,5.58369,5.59612,365296.33732366,0
+ETJ.US,D,20170824,000000,5.61397,5.6201,5.57172,5.57783,289934.01720186,0
+ETJ.US,D,20170825,000000,5.57783,5.60802,5.55351,5.56549,485995.63354527,0
+ETJ.US,D,20170828,000000,5.57783,5.58935,5.56549,5.58935,242168.25559415,0
+ETJ.US,D,20170829,000000,5.56001,5.60198,5.52946,5.60198,204836.41234898,0
+ETJ.US,D,20170830,000000,5.60802,5.61397,5.58935,5.61397,168720.55207089,0
+ETJ.US,D,20170831,000000,5.62567,5.64377,5.6201,5.63198,228723.53372116,0
+ETJ.US,D,20170901,000000,5.64377,5.66236,5.63198,5.66236,125050.11932261,0
+ETJ.US,D,20170905,000000,5.66236,5.66236,5.58935,5.60198,337145.32450113,0
+ETJ.US,D,20170906,000000,5.6201,5.63198,5.60198,5.6201,252610.65509334,0
+ETJ.US,D,20170907,000000,5.63198,5.64321,5.6201,5.63821,165994.92678028,0
+ETJ.US,D,20170908,000000,5.63198,5.66819,5.6117,5.65019,280473.30926979,0
+ETJ.US,D,20170911,000000,5.66236,5.68593,5.64736,5.66236,290543.59889851,0
+ETJ.US,D,20170912,000000,5.68009,5.71019,5.67999,5.70433,288430.7357308,0
+ETJ.US,D,20170913,000000,5.6983,5.6983,5.66283,5.68009,120633.5674126,0
+ETJ.US,D,20170914,000000,5.68009,5.68593,5.65594,5.67414,242303.95378054,0
+ETJ.US,D,20170915,000000,5.67414,5.69254,5.65019,5.65594,342941.12125871,0
+ETJ.US,D,20170918,000000,5.66819,5.68593,5.65019,5.68009,615801.55024386,0
+ETJ.US,D,20170919,000000,5.68009,5.70282,5.65594,5.68593,865384.43955349,0
+ETJ.US,D,20170920,000000,5.68593,5.70433,5.66236,5.70433,702964.31187078,0
+ETJ.US,D,20170921,000000,5.70433,5.70433,5.66453,5.69254,283590.12698833,0
+ETJ.US,D,20170922,000000,5.69254,5.71027,5.68538,5.71027,138781.0795575,0
+ETJ.US,D,20170925,000000,5.71027,5.71027,5.68583,5.69254,180473.28718237,0
+ETJ.US,D,20170926,000000,5.70433,5.71027,5.66803,5.69254,470347.93642769,0
+ETJ.US,D,20170927,000000,5.69254,5.71027,5.68583,5.69254,302805.20220894,0
+ETJ.US,D,20170928,000000,5.67979,5.71027,5.67376,5.6982,506586.77318721,0
+ETJ.US,D,20170929,000000,5.71027,5.74055,5.6982,5.72886,696762.48069613,0
+ETJ.US,D,20171002,000000,5.72886,5.75885,5.7164,5.75282,545306.34241656,0
+ETJ.US,D,20171003,000000,5.75282,5.75282,5.70433,5.7348,596936.32191002,0
+ETJ.US,D,20171004,000000,5.72886,5.7329,5.6982,5.72244,368453.44044128,0
+ETJ.US,D,20171005,000000,5.72886,5.72886,5.70433,5.71027,883684.61215807,0
+ETJ.US,D,20171006,000000,5.71027,5.72244,5.68583,5.71678,410560.16361987,0
+ETJ.US,D,20171009,000000,5.72244,5.72886,5.66803,5.68583,716573.35576634,0
+ETJ.US,D,20171010,000000,5.6982,5.71678,5.67979,5.67979,385480.38240641,0
+ETJ.US,D,20171011,000000,5.68583,5.70433,5.67489,5.69254,360123.90410978,0
+ETJ.US,D,20171012,000000,5.6982,5.70433,5.67979,5.6982,388831.4915249,0
+ETJ.US,D,20171013,000000,5.6982,5.71027,5.67979,5.6982,434325.36865274,0
+ETJ.US,D,20171016,000000,5.6982,5.70433,5.67979,5.67979,616943.32326524,0
+ETJ.US,D,20171017,000000,5.69254,5.70433,5.67113,5.6982,599035.40323067,0
+ETJ.US,D,20171018,000000,5.6982,5.70433,5.66803,5.67376,600539.74484381,0
+ETJ.US,D,20171019,000000,5.66803,5.67376,5.63764,5.66803,866528.33285902,0
+ETJ.US,D,20171020,000000,5.68583,5.69254,5.64953,5.69254,519310.598445,0
+ETJ.US,D,20171023,000000,5.71046,5.71046,5.64274,5.66793,667493.01797802,0
+ETJ.US,D,20171024,000000,5.67971,5.68573,5.66793,5.66793,390366.57725838,0
+ETJ.US,D,20171025,000000,5.67971,5.67971,5.60623,5.63717,528992.87607202,0
+ETJ.US,D,20171026,000000,5.65537,5.66793,5.60623,5.61859,271439.83859642,0
+ETJ.US,D,20171027,000000,5.64925,5.66793,5.6249,5.66793,788191.25405755,0
+ETJ.US,D,20171030,000000,5.65537,5.66793,5.61274,5.6249,381023.54509732,0
+ETJ.US,D,20171031,000000,5.63113,5.63717,5.61859,5.6249,328057.78658162,0
+ETJ.US,D,20171101,000000,5.64274,5.64925,5.61274,5.63113,412537.3286012,0
+ETJ.US,D,20171102,000000,5.63113,5.63717,5.60623,5.61274,509445.97638001,0
+ETJ.US,D,20171103,000000,5.61859,5.6249,5.60623,5.61274,468979.29300094,0
+ETJ.US,D,20171106,000000,5.6249,5.63104,5.61274,5.61859,733516.54650707,0
+ETJ.US,D,20171107,000000,5.6249,5.64925,5.60623,5.63717,697473.83603258,0
+ETJ.US,D,20171108,000000,5.63717,5.65537,5.6249,5.64925,244298.08103515,0
+ETJ.US,D,20171109,000000,5.61274,5.6249,5.5817,5.6249,607261.04563822,0
+ETJ.US,D,20171110,000000,5.61274,5.63717,5.6002,5.63113,264263.7368492,0
+ETJ.US,D,20171113,000000,5.61859,5.6249,5.57,5.57585,482218.34731018,0
+ETJ.US,D,20171114,000000,5.56333,5.5817,5.54501,5.56333,456391.16592952,0
+ETJ.US,D,20171115,000000,5.55115,5.56935,5.51464,5.55115,475553.23404606,0
+ETJ.US,D,20171116,000000,5.57585,5.6002,5.56333,5.57585,425760.48077922,0
+ETJ.US,D,20171117,000000,5.5817,5.61274,5.57585,5.60623,335162.8588094,0
+ETJ.US,D,20171120,000000,5.61859,5.63717,5.60623,5.63113,494959.13484128,0
+ETJ.US,D,20171121,000000,5.66207,5.66207,5.63113,5.63717,389852.40834903,0
+ETJ.US,D,20171122,000000,5.63717,5.66207,5.63113,5.65225,293111.26301902,0
+ETJ.US,D,20171124,000000,5.65547,5.6983,5.65547,5.68622,97576.537289939,0
+ETJ.US,D,20171127,000000,5.68017,5.69886,5.64943,5.65547,437256.66150707,0
+ETJ.US,D,20171128,000000,5.68622,5.68622,5.64943,5.66207,455884.41801473,0
+ETJ.US,D,20171129,000000,5.67404,5.68017,5.63113,5.66207,385533.38951048,0
+ETJ.US,D,20171130,000000,5.68017,5.71773,5.65547,5.67404,921899.55375681,0
+ETJ.US,D,20171201,000000,5.67404,5.69301,5.63113,5.69301,440239.9013234,0
+ETJ.US,D,20171204,000000,5.71773,5.7297,5.64943,5.66207,298677.00894498,0
+ETJ.US,D,20171205,000000,5.67404,5.71773,5.67404,5.69886,438292.42032035,0
+ETJ.US,D,20171206,000000,5.71093,5.7297,5.69923,5.7231,400138.96696231,0
+ETJ.US,D,20171207,000000,5.71773,5.76092,5.71244,5.71773,722268.43902623,0
+ETJ.US,D,20171208,000000,5.73611,5.753,5.71093,5.71093,294892.30171534,0
+ETJ.US,D,20171211,000000,5.71093,5.73611,5.71093,5.7231,247582.40120252,0
+ETJ.US,D,20171212,000000,5.73611,5.75441,5.7231,5.73611,339985.4451365,0
+ETJ.US,D,20171213,000000,5.74819,5.79158,5.74234,5.78545,722203.77035926,0
+ETJ.US,D,20171214,000000,5.7795,5.79158,5.75441,5.76659,290143.92533393,0
+ETJ.US,D,20171215,000000,5.7795,5.80365,5.77309,5.80365,417614.34902777,0
+ETJ.US,D,20171218,000000,5.81026,5.82874,5.79158,5.82261,729138.15971198,0
+ETJ.US,D,20171219,000000,5.82874,5.86581,5.82545,5.86581,516195.90101063,0
+ETJ.US,D,20171220,000000,5.86581,5.90288,5.85959,5.90288,687289.0510591,0
+ETJ.US,D,20171221,000000,5.92156,5.92156,5.87167,5.90288,703067.14565266,0
+ETJ.US,D,20171222,000000,5.88393,5.94014,5.88393,5.92156,443569.80760024,0
+ETJ.US,D,20171226,000000,5.92156,5.9526,5.91505,5.94014,667327.63581336,0
+ETJ.US,D,20171227,000000,5.94014,5.96505,5.93758,5.9526,435092.91151948,0
+ETJ.US,D,20171228,000000,5.9591,5.98977,5.94656,5.98977,469896.31590112,0
+ETJ.US,D,20171229,000000,6.00231,6.02099,5.98176,6.00231,681130.68570977,0
+ETJ.US,D,20180102,000000,5.99619,6.09551,5.9093,6.09551,3524120.0655476,0
+ETJ.US,D,20180103,000000,6.07088,6.18323,6.04617,6.10881,3594139.2695806,0
+ETJ.US,D,20180104,000000,6.13409,6.16379,6.04617,6.10881,3003938.0303119,0
+ETJ.US,D,20180105,000000,6.10881,6.12757,6.05269,6.08353,586169.51893399,0
+ETJ.US,D,20180108,000000,6.09551,6.10202,6.0588,6.08353,511093.43717411,0
+ETJ.US,D,20180109,000000,6.10202,6.10881,6.08353,6.10202,473586.67048556,0
+ETJ.US,D,20180110,000000,6.09003,6.11495,6.07692,6.09551,601219.29591782,0
+ETJ.US,D,20180111,000000,6.10881,6.12135,6.08353,6.11495,391704.47656477,0
+ETJ.US,D,20180112,000000,6.11495,6.14596,6.07692,6.12135,473256.96629833,0
+ETJ.US,D,20180116,000000,6.1522,6.1704,6.09003,6.10881,726133.71705404,0
+ETJ.US,D,20180117,000000,6.12757,6.12757,6.04617,6.09003,1148423.2926596,0
+ETJ.US,D,20180118,000000,6.09551,6.10881,6.0588,6.0588,495416.05607826,0
+ETJ.US,D,20180119,000000,6.08353,6.08353,6.04022,6.07088,468679.27279198,0
+ETJ.US,D,20180122,000000,6.0588,6.12757,6.0588,6.10202,748527.0982339,0
+ETJ.US,D,20180123,000000,6.09551,6.12757,6.08541,6.11495,567264.00520108,0
+ETJ.US,D,20180124,000000,6.12135,6.12447,6.06474,6.07692,649423.95634712,0
+ETJ.US,D,20180125,000000,6.09003,6.09267,6.05815,6.08353,425942.82521717,0
+ETJ.US,D,20180126,000000,6.09003,6.10202,6.05182,6.09551,342810.72378273,0
+ETJ.US,D,20180129,000000,6.09003,6.09003,6.03296,6.03296,386370.90175457,0
+ETJ.US,D,20180130,000000,5.98937,5.98937,5.83178,5.85705,1493438.051829,0
+ETJ.US,D,20180131,000000,5.89496,5.91336,5.82573,5.85705,1062323.8535401,0
+ETJ.US,D,20180201,000000,5.86384,5.89496,5.83894,5.89496,762088.4357358,0
+ETJ.US,D,20180202,000000,5.86968,5.8761,5.77536,5.81337,1039413.1230245,0
+ETJ.US,D,20180205,000000,5.7945,5.81337,5.49275,5.60576,1531448.3860062,0
+ETJ.US,D,20180206,000000,5.5682,5.84421,5.5303,5.81922,1272988.9270512,0
+ETJ.US,D,20180207,000000,5.7945,5.88261,5.7945,5.80695,713691.88958981,0
+ETJ.US,D,20180208,000000,5.80695,5.80695,5.6499,5.66255,590624.23595893,0
+ETJ.US,D,20180209,000000,5.71914,5.78186,5.63312,5.76282,643215.76431998,0
+ETJ.US,D,20180212,000000,5.76282,5.81337,5.71244,5.7945,549024.26069512,0
+ETJ.US,D,20180213,000000,5.78186,5.78819,5.74414,5.78819,351016.22349073,0
+ETJ.US,D,20180214,000000,5.76933,5.83894,5.75046,5.83894,587302.81081874,0
+ETJ.US,D,20180215,000000,5.84421,5.86968,5.7945,5.83894,383918.79312091,0
+ETJ.US,D,20180216,000000,5.81922,5.86968,5.78819,5.83515,562352.36693915,0
+ETJ.US,D,20180220,000000,5.84421,5.85732,5.81309,5.83178,505398.35391424,0
+ETJ.US,D,20180221,000000,5.84421,5.86403,5.82573,5.83894,273665.07682472,0
+ETJ.US,D,20180222,000000,5.83178,5.85732,5.81309,5.81922,255966.00478014,0
+ETJ.US,D,20180223,000000,5.83178,5.86403,5.83074,5.84421,214619.40347372,0
+ETJ.US,D,20180226,000000,5.86996,5.92693,5.8512,5.86996,534075.197209,0
+ETJ.US,D,20180227,000000,5.88299,5.8893,5.82573,5.83178,325988.38923925,0
+ETJ.US,D,20180228,000000,5.83178,5.85668,5.78148,5.78148,468857.37666161,0
+ETJ.US,D,20180301,000000,5.79413,5.81922,5.72406,5.76253,330289.38566242,0
+ETJ.US,D,20180302,000000,5.7495,5.78083,5.71122,5.76855,267333.90831619,0
+ETJ.US,D,20180305,000000,5.7495,5.80876,5.7495,5.79413,229831.38219596,0
+ETJ.US,D,20180306,000000,5.81922,5.82554,5.7879,5.79413,311249.23388521,0
+ETJ.US,D,20180307,000000,5.7879,5.81922,5.77498,5.81922,368980.33105561,0
+ETJ.US,D,20180308,000000,5.83178,5.85732,5.81922,5.8512,239535.92280668,0
+ETJ.US,D,20180309,000000,5.86996,5.9143,5.86996,5.89553,236197.53539319,0
+ETJ.US,D,20180312,000000,5.89553,5.9143,5.86403,5.86996,386916.87492636,0
+ETJ.US,D,20180313,000000,5.8893,5.89553,5.85732,5.86996,201715.35406211,0
+ETJ.US,D,20180314,000000,5.87656,5.88299,5.79413,5.81922,411362.69117531,0
+ETJ.US,D,20180315,000000,5.81309,5.8512,5.81289,5.81922,335425.77404553,0
+ETJ.US,D,20180316,000000,5.81922,5.85732,5.80676,5.84421,429750.85557262,0
+ETJ.US,D,20180319,000000,5.83894,5.84421,5.7879,5.81922,435239.21112668,0
+ETJ.US,D,20180320,000000,5.81309,5.84421,5.80327,5.81309,201150.29833287,0
+ETJ.US,D,20180321,000000,5.83923,5.8578,5.8078,5.81922,267069.93293797,0
+ETJ.US,D,20180322,000000,5.80666,5.81309,5.7299,5.7299,463096.5645927,0
+ETJ.US,D,20180323,000000,5.7299,5.7664,5.65312,5.66585,493999.70625785,0
+ETJ.US,D,20180326,000000,5.70433,5.78838,5.6979,5.7682,312950.76192543,0
+ETJ.US,D,20180327,000000,5.78762,5.78762,5.68216,5.69188,558954.61156912,0
+ETJ.US,D,20180328,000000,5.70433,5.74885,5.68216,5.71055,253789.53308758,0
+ETJ.US,D,20180329,000000,5.74281,5.78762,5.72509,5.74904,406370.48211525,0
+ETJ.US,D,20180402,000000,5.74281,5.74904,5.64038,5.69188,534895.7471798,0
+ETJ.US,D,20180403,000000,5.71055,5.75489,5.68529,5.74281,260353.93285397,0
+ETJ.US,D,20180404,000000,5.69188,5.76224,5.68529,5.74904,685524.97463608,0
+ETJ.US,D,20180405,000000,5.7747,5.78762,5.75554,5.78762,245461.05689816,0
+ETJ.US,D,20180406,000000,5.75554,5.80026,5.71753,5.7299,326631.89548249,0
+ETJ.US,D,20180409,000000,5.75554,5.86421,5.7364,5.74281,216014.55045249,0
+ETJ.US,D,20180410,000000,5.79385,5.83203,5.78073,5.80666,367796.15235098,0
+ETJ.US,D,20180411,000000,5.79385,5.83923,5.79385,5.82583,247278.14042522,0
+ETJ.US,D,20180412,000000,5.82583,5.8578,5.81309,5.83203,171244.75036607,0
+ETJ.US,D,20180413,000000,5.8445,5.85338,5.80026,5.80026,262358.6615294,0
+ETJ.US,D,20180416,000000,5.82583,5.86421,5.80666,5.8578,281145.43934922,0
+ETJ.US,D,20180417,000000,5.87695,5.88988,5.8578,5.88346,475136.59820819,0
+ETJ.US,D,20180418,000000,5.88346,5.91505,5.87109,5.88988,285934.10112972,0
+ETJ.US,D,20180419,000000,5.88346,5.91505,5.87705,5.90252,355444.43696365,0
+ETJ.US,D,20180420,000000,5.90252,5.92195,5.88968,5.91525,338797.02586355,0
+ETJ.US,D,20180423,000000,5.92195,5.92835,5.89628,5.90252,245750.47568631,0
+ETJ.US,D,20180424,000000,5.92835,5.94779,5.88337,5.91525,372815.92510516,0
+ETJ.US,D,20180425,000000,5.90252,5.90912,5.85732,5.87685,179385.58140712,0
+ETJ.US,D,20180426,000000,5.89628,5.92516,5.89628,5.90252,269524.1618558,0
+ETJ.US,D,20180427,000000,5.92835,5.96713,5.91525,5.95402,218781.52128425,0
+ETJ.US,D,20180430,000000,5.96713,5.97985,5.94779,5.94779,349023.1563782,0
+ETJ.US,D,20180501,000000,5.95402,5.9609,5.92835,5.95402,253951.73482598,0
+ETJ.US,D,20180502,000000,5.95402,5.9609,5.94147,5.9609,188636.38120714,0
+ETJ.US,D,20180503,000000,5.94147,5.94147,5.88968,5.90252,361887.98053279,0
+ETJ.US,D,20180504,000000,5.88968,5.94779,5.88968,5.94147,215608.51603543,0
+ETJ.US,D,20180507,000000,5.95402,6.00259,5.94789,5.99259,376207.3196227,0
+ETJ.US,D,20180508,000000,5.98646,6.01202,5.9609,5.96713,234045.44696847,0
+ETJ.US,D,20180509,000000,5.97362,6.02523,5.97362,6.01202,176345.09391841,0
+ETJ.US,D,20180510,000000,6.03155,6.06381,6.01843,6.02523,271741.97908953,0
+ETJ.US,D,20180511,000000,6.0442,6.05721,6.02598,6.03795,199958.69863367,0
+ETJ.US,D,20180514,000000,6.05079,6.07654,6.03795,6.0442,215787.68004713,0
+ETJ.US,D,20180515,000000,6.03795,6.06381,6.01843,6.05721,259804.77925594,0
+ETJ.US,D,20180516,000000,6.05721,6.08966,6.05597,6.07654,379447.11382268,0
+ETJ.US,D,20180517,000000,6.07654,6.08388,6.03795,6.03795,332121.31117862,0
+ETJ.US,D,20180518,000000,6.05079,6.06061,6.01843,6.02523,360602.02818837,0
+ETJ.US,D,20180521,000000,6.03795,6.08325,6.03795,6.08325,276020.71252902,0
+ETJ.US,D,20180522,000000,6.07654,6.08966,6.06381,6.07013,310650.25360936,0
+ETJ.US,D,20180523,000000,6.06371,6.07664,6.03203,6.05702,195253.7880776,0
+ETJ.US,D,20180524,000000,6.05702,6.08993,6.03759,6.08344,435810.6277084,0
+ETJ.US,D,20180525,000000,6.07664,6.09606,6.03136,6.03136,568100.4573031,0
+ETJ.US,D,20180529,000000,6.03136,6.05069,6.01165,6.05069,345152.57763996,0
+ETJ.US,D,20180530,000000,6.07013,6.10947,6.07013,6.10277,212986.78466876,0
+ETJ.US,D,20180531,000000,6.11598,6.11598,6.06371,6.06371,365218.94695172,0
+ETJ.US,D,20180601,000000,6.07664,6.12908,6.07664,6.09606,255745.49522726,0
+ETJ.US,D,20180604,000000,6.10947,6.14852,6.10947,6.14162,601251.10018025,0
+ETJ.US,D,20180605,000000,6.14162,6.15502,6.13738,6.14852,352403.94947494,0
+ETJ.US,D,20180606,000000,6.16153,6.16153,6.10947,6.11598,546314.53753573,0
+ETJ.US,D,20180607,000000,6.14852,6.16153,6.10947,6.11598,694757.75202071,0
+ETJ.US,D,20180608,000000,6.12908,6.14852,6.11663,6.1355,183285.84412362,0
+ETJ.US,D,20180611,000000,6.14852,6.23057,6.14162,6.20682,1035167.2539898,0
+ETJ.US,D,20180612,000000,6.21983,6.29161,6.20691,6.27859,592164.62240283,0
+ETJ.US,D,20180613,000000,6.28521,6.31178,6.28462,6.30472,481024.62732681,0
+ETJ.US,D,20180614,000000,6.31178,6.33706,6.25935,6.31812,702225.39284023,0
+ETJ.US,D,20180615,000000,6.31178,6.32981,6.2717,6.31812,372802.1432581,0
+ETJ.US,D,20180618,000000,6.30472,6.33706,6.29161,6.32981,334622.18634803,0
+ETJ.US,D,20180619,000000,6.31178,6.32981,6.25898,6.31812,336742.47051031,0
+ETJ.US,D,20180620,000000,6.33706,6.35669,6.27859,6.27859,621106.50121786,0
+ETJ.US,D,20180621,000000,6.30472,6.33047,6.25898,6.25898,459736.97433758,0
+ETJ.US,D,20180622,000000,6.28521,6.33047,6.27859,6.31178,239394.92390989,0
+ETJ.US,D,20180625,000000,6.29831,6.31178,6.26548,6.29161,573675.74450779,0
+ETJ.US,D,20180626,000000,6.27859,6.29831,6.25898,6.2717,321965.15004133,0
+ETJ.US,D,20180627,000000,6.28521,6.29831,6.19973,6.20624,350142.66641587,0
+ETJ.US,D,20180628,000000,6.21275,6.22066,6.14738,6.17992,727588.23198937,0
+ETJ.US,D,20180629,000000,6.21275,6.23896,6.18681,6.18681,489305.39712259,0
+ETJ.US,D,20180702,000000,6.18681,6.22576,6.16672,6.16672,418978.75188618,0
+ETJ.US,D,20180703,000000,6.19313,6.21936,6.19313,6.19973,260442.98478878,0
+ETJ.US,D,20180705,000000,6.20624,6.26548,6.20624,6.24586,355173.04059088,0
+ETJ.US,D,20180706,000000,6.25898,6.26548,6.23264,6.23896,223500.21368741,0
+ETJ.US,D,20180709,000000,6.2717,6.295,6.24586,6.27859,298393.95100933,0
+ETJ.US,D,20180710,000000,6.29831,6.30472,6.28521,6.28521,194812.76897183,0
+ETJ.US,D,20180711,000000,6.27859,6.31178,6.25898,6.26548,290329.45019812,0
+ETJ.US,D,20180712,000000,6.29161,6.33765,6.28521,6.32491,173753.04653004,0
+ETJ.US,D,20180713,000000,6.33047,6.35085,6.29831,6.29831,364669.79335369,0
+ETJ.US,D,20180716,000000,6.33047,6.33047,6.29161,6.31178,257555.15775977,0
+ETJ.US,D,20180717,000000,6.31178,6.3699,6.28521,6.3699,348792.04540452,0
+ETJ.US,D,20180718,000000,6.3832,6.45565,6.35669,6.42302,628506.2929442,0
+ETJ.US,D,20180719,000000,6.42933,6.44886,6.42302,6.42302,295250.62973876,0
+ETJ.US,D,20180720,000000,6.44215,6.46216,6.42933,6.44886,178132.49346722,0
+ETJ.US,D,20180723,000000,6.45565,6.48866,6.45301,6.48866,401987.8547518,0
+ETJ.US,D,20180724,000000,6.50235,6.52139,6.46856,6.49583,519245.92977806,0
+ETJ.US,D,20180725,000000,6.50951,6.51537,6.44886,6.47488,420648.47566398,0
+ETJ.US,D,20180726,000000,6.47488,6.48233,6.38971,6.43594,645193.98944338,0
+ETJ.US,D,20180727,000000,6.46856,6.49583,6.44886,6.47488,455155.0402629,0
+ETJ.US,D,20180730,000000,6.47488,6.48866,6.4165,6.44215,257130.04078524,0
+ETJ.US,D,20180731,000000,6.44886,6.48233,6.44215,6.48233,289529.04292687,0
+ETJ.US,D,20180801,000000,6.48866,6.50951,6.47488,6.48866,260054.97278709,0
+ETJ.US,D,20180802,000000,6.47488,6.52779,6.46564,6.52779,207934.14751006,0
+ETJ.US,D,20180803,000000,6.52779,6.52779,6.46216,6.49583,596876.95395349,0
+ETJ.US,D,20180806,000000,6.50235,6.53498,6.49583,6.53498,250402.37913834,0
+ETJ.US,D,20180807,000000,6.52139,6.54781,6.51537,6.53498,263183.45206852,0
+ETJ.US,D,20180808,000000,6.52779,6.54781,6.51537,6.52779,197398.45550772,0
+ETJ.US,D,20180809,000000,6.53498,6.56148,6.52139,6.52139,308990.07111029,0
+ETJ.US,D,20180810,000000,6.52139,6.53498,6.50235,6.52139,161107.67178623,0
+ETJ.US,D,20180813,000000,6.51537,6.54781,6.49583,6.52139,207091.33455556,0
+ETJ.US,D,20180814,000000,6.53498,6.54139,6.50951,6.52779,228007.93781639,0
+ETJ.US,D,20180815,000000,6.51537,6.51537,6.43594,6.46856,456785.53878369,0
+ETJ.US,D,20180816,000000,6.48233,6.54139,6.48233,6.52139,305074.96640467,0
+ETJ.US,D,20180817,000000,6.52779,6.56148,6.52139,6.56148,214028.90433453,0
+ETJ.US,D,20180820,000000,6.56148,6.56844,6.54139,6.55458,249153.53176677,0
+ETJ.US,D,20180821,000000,6.56148,6.58195,6.54139,6.54781,251708.4741823,0
+ETJ.US,D,20180822,000000,6.56148,6.58195,6.53941,6.56148,245414.41064659,0
+ETJ.US,D,20180823,000000,6.54781,6.57817,6.53498,6.55458,235605.97611191,0
+ETJ.US,D,20180824,000000,6.56844,6.59403,6.53498,6.57545,193056.11354339,0
+ETJ.US,D,20180827,000000,6.59403,6.59675,6.54781,6.56148,295801.90362095,0
+ETJ.US,D,20180828,000000,6.58875,6.58875,6.54781,6.58875,245261.7501869,0
+ETJ.US,D,20180829,000000,6.57545,6.60799,6.57545,6.60082,313941.9947713,0
+ETJ.US,D,20180830,000000,6.60799,6.6146,6.57545,6.59403,219521.50045689,0
+ETJ.US,D,20180831,000000,6.60799,6.62166,6.59403,6.59403,250969.55515174,0
+ETJ.US,D,20180904,000000,6.59403,6.60799,6.56844,6.60082,269638.65720057,0
+ETJ.US,D,20180905,000000,6.60082,6.60799,6.57545,6.59403,289049.85870619,0
+ETJ.US,D,20180906,000000,6.60799,6.60799,6.52779,6.57545,516126.99177535,0
+ETJ.US,D,20180907,000000,6.56148,6.58195,6.54781,6.56148,141579.85465171,0
+ETJ.US,D,20180910,000000,6.58875,6.6146,6.57817,6.59403,155905.55459411,0
+ETJ.US,D,20180911,000000,6.59403,6.64835,6.58195,6.63486,280078.93641562,0
+ETJ.US,D,20180912,000000,6.64835,6.66146,6.62817,6.65449,284789.1476821,0
+ETJ.US,D,20180913,000000,6.65449,6.6811,6.64835,6.64835,246662.19787609,0
+ETJ.US,D,20180914,000000,6.67477,6.68183,6.63486,6.63486,207007.58333115,0
+ETJ.US,D,20180917,000000,6.59403,6.64204,6.58875,6.59403,344548.29665371,0
+ETJ.US,D,20180918,000000,6.6146,6.64835,6.6146,6.63486,336821.98116639,0
+ETJ.US,D,20180919,000000,6.64204,6.64204,6.60799,6.63486,273826.21842107,0
+ETJ.US,D,20180920,000000,6.65449,6.70231,6.65449,6.70231,265654.64325966,0
+ETJ.US,D,20180921,000000,6.70231,6.7089,6.65449,6.68183,207739.08136713,0
+ETJ.US,D,20180924,000000,6.66863,6.68183,6.64835,6.66146,188658.64419082,0
+ETJ.US,D,20180925,000000,6.66146,6.71571,6.66146,6.68892,320462.92871236,0
+ETJ.US,D,20180926,000000,6.70231,6.71571,6.64204,6.66146,272771.37705033,0
+ETJ.US,D,20180927,000000,6.67477,6.69552,6.65449,6.66863,284564.39756091,0
+ETJ.US,D,20180928,000000,6.67477,6.7089,6.65449,6.68183,449713.33096043,0
+ETJ.US,D,20181001,000000,6.70231,6.75324,6.68183,6.72137,265282.53338917,0
+ETJ.US,D,20181002,000000,6.73541,6.74221,6.7089,6.72137,213985.4385092,0
+ETJ.US,D,20181003,000000,6.7492,6.76315,6.71571,6.71571,257858.35839497,0
+ETJ.US,D,20181004,000000,6.71571,6.71571,6.51414,6.58779,1209555.3256263,0
+ETJ.US,D,20181005,000000,6.60082,6.61704,6.44009,6.49366,554693.90054502,0
+ETJ.US,D,20181008,000000,6.49366,6.52695,6.42678,6.50053,345509.84552132,0
+ETJ.US,D,20181009,000000,6.54083,6.54507,6.51668,6.52063,254086.37287028,0
+ETJ.US,D,20181010,000000,6.50742,6.50742,6.25133,6.25133,595662.0311285,0
+ETJ.US,D,20181011,000000,6.23793,6.34585,6.11729,6.18446,493005.29298575,0
+ETJ.US,D,20181012,000000,6.29869,6.43329,6.2717,6.37283,597821.54054778,0
+ETJ.US,D,20181015,000000,6.39283,6.39283,6.31905,6.34585,240890.78438637,0
+ETJ.US,D,20181016,000000,6.38621,6.46611,6.38198,6.46611,201390.95058528,0
+ETJ.US,D,20181017,000000,6.46611,6.50053,6.37066,6.44009,316625.21437866,0
+ETJ.US,D,20181018,000000,6.43329,6.43329,6.34585,6.40642,288391.51047381,0
+ETJ.US,D,20181019,000000,6.42668,6.47988,6.40642,6.42668,170372.25343329,0
+ETJ.US,D,20181022,000000,6.44686,6.46054,6.37942,6.42668,278135.69598088,0
+ETJ.US,D,20181023,000000,6.35857,6.39264,6.25737,6.37236,336212.39946974,0
+ETJ.US,D,20181024,000000,6.38585,6.41971,6.21653,6.23011,432148.89696016,0
+ETJ.US,D,20181025,000000,6.2635,6.34529,6.22312,6.30424,715880.02284528,0
+ETJ.US,D,20181026,000000,6.23651,6.23651,6.13522,6.19606,515191.94645978,0
+ETJ.US,D,20181029,000000,6.25001,6.39915,6.13512,6.18937,408594.66020146,0
+ETJ.US,D,20181030,000000,6.18937,6.24349,6.1622,6.24349,245573.43195875,0
+ETJ.US,D,20181031,000000,6.28444,6.31802,6.22312,6.22312,654230.640543,0
+ETJ.US,D,20181101,000000,6.25001,6.29096,6.22134,6.27736,201280.69580885,0
+ETJ.US,D,20181102,000000,6.31802,6.32491,6.20955,6.25737,397048.65279579,0
+ETJ.US,D,20181105,000000,6.27067,6.29756,6.25001,6.29096,134887.17769348,0
+ETJ.US,D,20181106,000000,6.30424,6.34529,6.27067,6.33829,190644.29030879,0
+ETJ.US,D,20181107,000000,6.37914,6.44686,6.36546,6.43329,326290.52973237,0
+ETJ.US,D,20181108,000000,6.41971,6.43329,6.37236,6.42668,192409.4268739,0
+ETJ.US,D,20181109,000000,6.39264,6.39273,6.33151,6.35208,275044.32167229,0
+ETJ.US,D,20181112,000000,6.32491,6.32491,6.28077,6.29096,145887.21192735,0
+ETJ.US,D,20181113,000000,6.29096,6.31151,6.25737,6.30424,162202.79855607,0
+ETJ.US,D,20181114,000000,6.3116,6.33576,6.18237,6.23011,236414.86451982,0
+ETJ.US,D,20181115,000000,6.21653,6.24226,6.1689,6.20955,280073.63570521,0
+ETJ.US,D,20181116,000000,6.20955,6.2736,6.18937,6.27067,349617.89608572,0
+ETJ.US,D,20181119,000000,6.27067,6.27736,6.18937,6.23651,603195.40075705,0
+ETJ.US,D,20181120,000000,6.1554,6.18937,6.10116,6.1689,636898.37765849,0
+ETJ.US,D,20181121,000000,6.20323,6.23057,6.17577,6.2169,436344.93931729,0
+ETJ.US,D,20181123,000000,6.20323,6.2169,6.1689,6.19115,270955.35366534,0
+ETJ.US,D,20181126,000000,6.237,6.26445,6.2169,6.25067,253803.31493463,0
+ETJ.US,D,20181127,000000,6.23067,6.27141,6.18954,6.27141,263391.23991642,0
+ETJ.US,D,20181128,000000,6.2784,6.38085,6.26917,6.36726,270859.94087805,0
+ETJ.US,D,20181129,000000,6.38085,6.38482,6.31237,6.33962,408120.77669118,0
+ETJ.US,D,20181130,000000,6.34678,6.41499,6.33302,6.39423,245467.41775064,0
+ETJ.US,D,20181203,000000,6.49743,6.49743,6.43565,6.43565,348652.1066498,0
+ETJ.US,D,20181204,000000,6.33962,6.44235,6.30528,6.33962,719778.16527761,0
+ETJ.US,D,20181206,000000,6.25812,6.31237,6.1621,6.29878,497717.62453641,0
+ETJ.US,D,20181207,000000,6.28528,6.31954,6.17577,6.20323,366772.05510058,0
+ETJ.US,D,20181210,000000,6.18247,6.21001,6.10061,6.1552,471615.86635672,0
+ETJ.US,D,20181211,000000,6.2237,6.237,6.06636,6.0938,586297.79612581,0
+ETJ.US,D,20181212,000000,6.14145,6.17577,6.11766,6.14145,343709.72426753,0
+ETJ.US,D,20181213,000000,6.14145,6.1689,6.10061,6.1689,352466.49785773,0
+ETJ.US,D,20181214,000000,6.13474,6.14843,6.01825,6.03203,439353.62254356,0
+ETJ.US,D,20181217,000000,6.00476,6.02495,5.75848,5.78574,1119161.2509362,0
+ETJ.US,D,20181218,000000,5.78574,5.91562,5.78574,5.86771,727600.95369432,0
+ETJ.US,D,20181219,000000,5.84772,5.88185,5.73791,5.75848,520616.69348896,0
+ETJ.US,D,20181220,000000,5.73131,5.73904,5.3756,5.45757,1259757.2937365,0
+ETJ.US,D,20181221,000000,5.46445,5.61594,5.45757,5.50605,1090014.7646992,0
+ETJ.US,D,20181224,000000,5.49209,5.52681,5.36078,5.40947,985359.65873368,0
+ETJ.US,D,20181226,000000,5.41607,5.68557,5.39522,5.68557,873734.11858453,0
+ETJ.US,D,20181227,000000,5.58896,5.68895,5.54047,5.67857,1013034.6677618,0
+ETJ.US,D,20181228,000000,5.65085,5.70649,5.55435,5.5818,2687883.1723729,0
+ETJ.US,D,20181231,000000,5.63038,5.65085,5.5818,5.60973,1252813.3631049,0
+ETJ.US,D,20190102,000000,5.56152,5.63038,5.49917,5.61594,3912706.6642517,0
+ETJ.US,D,20190103,000000,5.56813,5.62368,5.47143,5.47143,2460478.4554007,0
+ETJ.US,D,20190104,000000,5.51285,5.66472,5.51285,5.56813,2563453.2361677,0
+ETJ.US,D,20190107,000000,5.61594,5.72018,5.61594,5.65801,788924.8723777,0
+ETJ.US,D,20190108,000000,5.73394,5.78932,5.67857,5.74753,598071.73407892,0
+ETJ.US,D,20190109,000000,5.79648,5.91363,5.77526,5.83781,1266404.3845852,0
+ETJ.US,D,20190110,000000,5.83781,5.95466,5.803,5.94817,1183687.8588466,0
+ETJ.US,D,20190111,000000,5.94137,5.97581,5.8928,5.94137,449353.94279493,0
+ETJ.US,D,20190114,000000,5.92732,5.92732,5.87874,5.90656,254546.4745335,0
+ETJ.US,D,20190115,000000,5.91363,5.95466,5.90656,5.94137,448310.76298708,0
+ETJ.US,D,20190116,000000,5.94137,5.96865,5.92053,5.9343,372730.05359658,0
+ETJ.US,D,20190117,000000,5.92732,5.9825,5.92732,5.95466,380465.91036265,0
+ETJ.US,D,20190118,000000,6.00354,6.01739,5.94817,6.00354,1062829.5413128,0
+ETJ.US,D,20190122,000000,5.94137,6.00354,5.92053,5.94137,478312.78388327,0
+ETJ.US,D,20190123,000000,5.98307,5.98995,5.89949,5.92712,332904.75617659,0
+ETJ.US,D,20190124,000000,5.94137,5.96213,5.92043,5.92712,230140.94368364,0
+ETJ.US,D,20190125,000000,5.95476,5.95476,5.9343,5.94137,246899.66970228,0
+ETJ.US,D,20190128,000000,5.89222,5.9062,5.85073,5.85741,327239.35689499,0
+ETJ.US,D,20190129,000000,5.87827,5.92043,5.87507,5.91336,233077.53724839,0
+ETJ.US,D,20190130,000000,5.94826,6.01779,5.92712,6.01779,552761.26153112,0
+ETJ.US,D,20190131,000000,6.03173,6.05967,6.01779,6.04542,406245.38534964,0
+ETJ.US,D,20190201,000000,6.05967,6.08739,6.01098,6.01779,351884.47985518,0
+ETJ.US,D,20190204,000000,6.04542,6.08078,6.04542,6.08078,537619.25218624,0
+ETJ.US,D,20190205,000000,6.10154,6.12938,6.08078,6.08739,375083.5690167,0
+ETJ.US,D,20190206,000000,6.09458,6.11579,6.07362,6.10154,439709.83028283,0
+ETJ.US,D,20190207,000000,6.09458,6.09458,6.03173,6.03173,620382.42417646,0
+ETJ.US,D,20190208,000000,6.03173,6.06692,6.02486,6.05269,457450.24786857,0
+ETJ.US,D,20190211,000000,6.07362,6.10154,6.07362,6.08739,200884.20267051,0
+ETJ.US,D,20190212,000000,6.12938,6.17833,6.12098,6.17833,373540.00214657,0
+ETJ.US,D,20190213,000000,6.19219,6.2202,6.17134,6.17134,339452.19366968,0
+ETJ.US,D,20190214,000000,6.16427,6.19219,6.1503,6.17134,251706.35389814,0
+ETJ.US,D,20190215,000000,6.19907,6.23417,6.19219,6.19907,383999.36391906,0
+ETJ.US,D,20190219,000000,6.2202,6.31764,6.21305,6.2616,587778.81461317,0
+ETJ.US,D,20190220,000000,6.29717,6.29717,6.24096,6.25492,341305.3220275,0
+ETJ.US,D,20190221,000000,6.25492,6.2718,6.19152,6.21256,366576.98895766,0
+ETJ.US,D,20190222,000000,6.24096,6.25492,6.22662,6.22662,235872.07177427,0
+ETJ.US,D,20190225,000000,6.2616,6.28311,6.24096,6.25492,311238.63246439,0
+ETJ.US,D,20190226,000000,6.25492,6.2901,6.25094,6.27613,235926.13902042,0
+ETJ.US,D,20190227,000000,6.27613,6.29039,6.24784,6.24784,253664.43632199,0
+ETJ.US,D,20190228,000000,6.26925,6.2901,6.26312,6.2901,283119.42390431,0
+ETJ.US,D,20190301,000000,6.31832,6.33226,6.29717,6.30388,290602.96685506,0
+ETJ.US,D,20190304,000000,6.31832,6.3533,6.2616,6.27613,465639.84544536,0
+ETJ.US,D,20190305,000000,6.31151,6.32528,6.28311,6.31151,241328.62306589,0
+ETJ.US,D,20190306,000000,6.31832,6.32812,6.27613,6.27613,200550.25791495,0
+ETJ.US,D,20190307,000000,6.27613,6.27613,6.24096,6.25492,402517.92579238,0
+ETJ.US,D,20190308,000000,6.22662,6.30388,6.18455,6.30388,371293.56107664,0
+ETJ.US,D,20190311,000000,6.31832,6.38875,6.31151,6.32528,247348.10980258,0
+ETJ.US,D,20190312,000000,6.33226,6.36594,6.2901,6.30388,546793.7217564,0
+ETJ.US,D,20190313,000000,6.32528,6.33217,6.30388,6.32528,308754.71956828,0
+ETJ.US,D,20190314,000000,6.3534,6.38123,6.33913,6.38123,249242.58370157,0
+ETJ.US,D,20190315,000000,6.38123,6.44857,6.375,6.43781,359180.37765757,0
+ETJ.US,D,20190318,000000,6.45188,6.50092,6.45188,6.50092,262652.32088588,0
+ETJ.US,D,20190319,000000,6.52262,6.54327,6.48724,6.49431,195942.88043032,0
+ETJ.US,D,20190320,000000,6.50855,6.50855,6.4232,6.43724,308265.99406888,0
+ETJ.US,D,20190321,000000,6.44452,6.4798,6.43724,6.46564,173819.83548115,0
+ETJ.US,D,20190322,000000,6.45895,6.49431,6.36633,6.39452,639125.73617095,0
+ETJ.US,D,20190325,000000,6.40188,6.4232,6.35925,6.38046,199972.48048073,0
+ETJ.US,D,20190326,000000,6.4232,6.45149,6.36633,6.39452,203734.92472669,0
+ETJ.US,D,20190327,000000,6.40877,6.44452,6.37358,6.43724,291430.93782042,0
+ETJ.US,D,20190328,000000,6.4232,6.46564,6.41396,6.46564,226489.81435621,0
+ETJ.US,D,20190329,000000,6.48714,6.53686,6.48555,6.52272,350008.02837157,0
+ETJ.US,D,20190401,000000,6.55799,6.57959,6.50855,6.50855,458012.12317157,0
+ETJ.US,D,20190402,000000,6.54375,6.54375,6.50855,6.5294,331835.07281673,0
+ETJ.US,D,20190403,000000,6.56515,6.60063,6.51517,6.5294,383930.4546838,0
+ETJ.US,D,20190404,000000,6.55082,6.6111,6.5294,6.60063,270665.9348772,0
+ETJ.US,D,20190405,000000,6.62931,6.62931,6.53686,6.54375,310339.63197959,0
+ETJ.US,D,20190408,000000,6.55799,6.58006,6.54375,6.57234,251088.29106483,0
+ETJ.US,D,20190409,000000,6.56515,6.67175,6.54375,6.61469,494556.28085046,0
+ETJ.US,D,20190410,000000,6.62931,6.64307,6.58629,6.60063,330994.38014638,0
+ETJ.US,D,20190411,000000,6.61469,6.71429,6.61469,6.67864,666139.2165404,0
+ETJ.US,D,20190412,000000,6.71429,6.73531,6.67175,6.67175,311022.36347985,0
+ETJ.US,D,20190415,000000,6.67864,6.73541,6.67864,6.71429,207515.39138802,0
+ETJ.US,D,20190416,000000,6.72835,6.80663,6.71429,6.72835,276982.2613966,0
+ETJ.US,D,20190417,000000,6.75683,6.79929,6.74231,6.79211,249540.48362638,0
+ETJ.US,D,20190418,000000,6.79211,6.80663,6.69985,6.72835,560331.73613253,0
+ETJ.US,D,20190422,000000,6.72118,6.74986,6.7141,6.7424,249027.3748591,0
+ETJ.US,D,20190423,000000,6.7424,6.77852,6.7424,6.75711,222482.47728951,0
+ETJ.US,D,20190424,000000,6.76429,6.77125,6.70683,6.7424,190720.62053865,0
+ETJ.US,D,20190425,000000,6.75711,6.75711,6.72118,6.7424,166534.53909958,0
+ETJ.US,D,20190426,000000,6.75711,6.76429,6.72919,6.7355,201705.8127834,0
+ETJ.US,D,20190429,000000,6.75711,6.79277,6.72835,6.75711,234142.98003994,0
+ETJ.US,D,20190430,000000,6.75711,6.7856,6.7141,6.77125,230319.04755326,0
+ETJ.US,D,20190501,000000,6.77125,6.84993,6.76854,6.79985,270834.49746809,0
+ETJ.US,D,20190502,000000,6.79985,6.82862,6.75711,6.77125,204791.88638158,0
+ETJ.US,D,20190503,000000,6.7856,6.79985,6.77125,6.79277,292699.92789154,0
+ETJ.US,D,20190506,000000,6.7355,6.83578,6.7141,6.82153,255773.05892139,0
+ETJ.US,D,20190507,000000,6.7856,6.80919,6.7141,6.74986,359699.84727733,0
+ETJ.US,D,20190508,000000,6.7424,6.8073,6.7424,6.7856,269018.4740831,0
+ETJ.US,D,20190509,000000,6.75711,6.75711,6.69958,6.7355,282260.70881859,0
+ETJ.US,D,20190510,000000,6.72835,6.77125,6.69269,6.77125,149613.61134254,0
+ETJ.US,D,20190513,000000,6.6925,6.71815,6.5446,6.59978,500181.39473297,0
+ETJ.US,D,20190514,000000,6.60666,6.7424,6.60666,6.70683,266222.87941515,0
+ETJ.US,D,20190515,000000,6.67128,6.74986,6.65695,6.7141,156522.55728532,0
+ETJ.US,D,20190516,000000,6.72118,6.79985,6.7141,6.75711,216570.06490301,0
+ETJ.US,D,20190517,000000,6.7141,6.81409,6.69958,6.76429,246786.23449959,0
+ETJ.US,D,20190520,000000,6.72835,6.7856,6.72118,6.76429,202599.51255777,0
+ETJ.US,D,20190521,000000,6.79408,6.82343,6.77852,6.79985,240854.73955562,0
+ETJ.US,D,20190522,000000,6.79985,6.79985,6.7393,6.75711,457014.52947323,0
+ETJ.US,D,20190523,000000,6.72816,6.74976,6.6775,6.72816,202224.22226106,0
+ETJ.US,D,20190524,000000,6.75711,6.79315,6.74221,6.77135,215084.80584732,0
+ETJ.US,D,20190528,000000,6.77135,6.77135,6.6559,6.6775,264836.21357303,0
+ETJ.US,D,20190529,000000,6.66316,6.69175,6.55488,6.61223,401684.6541166,0
+ETJ.US,D,20190530,000000,6.61223,6.6775,6.61223,6.64156,161948.36445659,0
+ETJ.US,D,20190531,000000,6.60533,6.64874,6.58732,6.63411,310708.56142382,0
+ETJ.US,D,20190603,000000,6.63411,6.66316,6.52582,6.55488,448254.57545679,0
+ETJ.US,D,20190604,000000,6.59817,6.67062,6.591,6.67062,291277.21721865,0
+ETJ.US,D,20190605,000000,6.69175,6.69175,6.61223,6.64874,397596.74625173,0
+ETJ.US,D,20190606,000000,6.6559,6.69175,6.63411,6.6775,256949.81663143,0
+ETJ.US,D,20190607,000000,6.69911,6.74976,6.68494,6.73523,236938.5747079,0
+ETJ.US,D,20190610,000000,6.76429,6.78587,6.7209,6.75711,285598.03609,0
+ETJ.US,D,20190611,000000,6.75937,6.80787,6.74976,6.76429,482272.41455632,0
+ETJ.US,D,20190612,000000,6.76429,6.82182,6.71363,6.77872,218398.80999298,0
+ETJ.US,D,20190613,000000,6.79315,6.83626,6.77135,6.79315,210703.238626,0
+ETJ.US,D,20190614,000000,6.80022,6.80022,6.72816,6.77872,207921.4258051,0
+ETJ.US,D,20190617,000000,6.77872,6.85833,6.74976,6.82926,249380.40217212,0
+ETJ.US,D,20190618,000000,6.85078,6.90124,6.83626,6.86521,234434.51911225,0
+ETJ.US,D,20190619,000000,6.86521,6.90124,6.82182,6.86521,344588.58205281,0
+ETJ.US,D,20190620,000000,6.90898,6.92171,6.8072,6.87265,407952.21410029,0
+ETJ.US,D,20190621,000000,6.85823,6.87265,6.82899,6.82899,180862.35932614,0
+ETJ.US,D,20190624,000000,6.85059,6.90898,6.79965,6.82173,347960.8940129,0
+ETJ.US,D,20190625,000000,6.82173,6.84361,6.77079,6.78523,158065.06401338,0
+ETJ.US,D,20190626,000000,6.81419,6.85823,6.78523,6.82173,260345.45171731,0
+ETJ.US,D,20190627,000000,6.84361,6.84361,6.77079,6.83616,463078.54217734,0
+ETJ.US,D,20190628,000000,6.86521,6.90898,6.84361,6.84361,318381.86980709,0
+ETJ.US,D,20190701,000000,6.90153,6.91615,6.83616,6.86521,298834.97011509,0
+ETJ.US,D,20190702,000000,6.86521,6.88588,6.84361,6.85059,221113.83386276,0
+ETJ.US,D,20190703,000000,6.85823,6.90153,6.85059,6.90153,96521.695919206,0
+ETJ.US,D,20190705,000000,6.88691,6.90153,6.8605,6.87265,185860.9292387,0
+ETJ.US,D,20190708,000000,6.83616,6.89455,6.83616,6.88691,237622.36635023,0
+ETJ.US,D,20190709,000000,6.87992,6.97426,6.85833,6.95256,429050.10165698,0
+ETJ.US,D,20190710,000000,6.98927,7.02188,6.95256,7.01858,377098.89911293,0
+ETJ.US,D,20190711,000000,6.97426,7.03227,6.95256,6.97426,246745.94910049,0
+ETJ.US,D,20190712,000000,6.99605,7.00397,6.95256,6.96747,181447.55775493,0
+ETJ.US,D,20190715,000000,6.97426,6.98199,6.93086,6.94548,279018.79433448,0
+ETJ.US,D,20190716,000000,6.96747,6.98927,6.91615,6.95256,210254.79852567,0
+ETJ.US,D,20190717,000000,6.94548,6.95981,6.90898,6.90898,225273.83138915,0
+ETJ.US,D,20190718,000000,6.88691,6.94548,6.85059,6.93811,177338.44704845,0
+ETJ.US,D,20190719,000000,6.93984,6.99605,6.93672,6.95256,299814.54139806,0
+ETJ.US,D,20190722,000000,6.95981,6.98586,6.95981,6.98199,233509.01507542,0
+ETJ.US,D,20190723,000000,6.95954,7.00727,6.93039,6.95954,360227.79803373,0
+ETJ.US,D,20190724,000000,6.95954,6.98199,6.93039,6.96728,289189.79746089,0
+ETJ.US,D,20190725,000000,6.96728,6.98927,6.91558,6.92294,143866.58112071,0
+ETJ.US,D,20190726,000000,6.93776,6.96114,6.90851,6.92294,150655.73100832,0
+ETJ.US,D,20190729,000000,6.92294,6.96728,6.92294,6.96728,238614.65933817,0
+ETJ.US,D,20190730,000000,6.93039,6.97067,6.91558,6.95954,313693.92152431,0
+ETJ.US,D,20190731,000000,6.98199,6.99605,6.94529,6.96728,236144.52828912,0
+ETJ.US,D,20190801,000000,7.00397,7.03293,6.91558,6.91558,296272.60670498,0
+ETJ.US,D,20190802,000000,6.87899,6.94529,6.84239,6.93039,383910.31198425,0
+ETJ.US,D,20190805,000000,6.87172,6.87172,6.7175,6.75391,541939.33116687,0
+ETJ.US,D,20190806,000000,6.77635,6.86408,6.77635,6.86408,328312.22068111,0
+ETJ.US,D,20190807,000000,6.8086,6.84956,6.6808,6.8057,448317.12383958,0
+ETJ.US,D,20190808,000000,6.84956,6.91558,6.82758,6.90851,137876.77836229,0
+ETJ.US,D,20190809,000000,6.90096,6.91558,6.84598,6.84956,229443.37019426,0
+ETJ.US,D,20190812,000000,6.82749,6.84956,6.79088,6.82381,136644.893264,0
+ETJ.US,D,20190813,000000,6.84239,6.93039,6.82749,6.90851,126149.48666075,0
+ETJ.US,D,20190814,000000,6.84956,6.84956,6.72495,6.74703,293541.68070397,0
+ETJ.US,D,20190815,000000,6.78352,6.84956,6.76898,6.84239,278389.06993827,0
+ETJ.US,D,20190816,000000,6.87899,6.93039,6.86795,6.89369,189249.14333003,0
+ETJ.US,D,20190819,000000,6.92294,6.94529,6.90096,6.90851,129971.29886326,0
+ETJ.US,D,20190820,000000,6.87172,6.93776,6.84239,6.93039,170045.72967231,0
+ETJ.US,D,20190821,000000,6.93776,6.97426,6.93039,6.93776,254897.38156237,0
+ETJ.US,D,20190822,000000,6.96747,6.96747,6.86738,6.90068,216407.8631646,0
+ETJ.US,D,20190823,000000,6.89324,6.92274,6.82635,6.84869,203503.81375298,0
+ETJ.US,D,20190826,000000,6.87833,6.87833,6.82635,6.85625,196643.63434595,0
+ETJ.US,D,20190827,000000,6.87833,6.93776,6.81937,6.81937,183650.53299955,0
+ETJ.US,D,20190828,000000,6.82635,6.85625,6.81937,6.82635,177432.79969367,0
+ETJ.US,D,20190829,000000,6.90068,6.9303,6.85984,6.87833,184687.35195488,0
+ETJ.US,D,20190830,000000,6.91539,6.93388,6.85625,6.87144,171134.49558964,0
+ETJ.US,D,20190903,000000,6.87833,6.90068,6.7821,6.82635,314401.03629242,0
+ETJ.US,D,20190904,000000,6.89324,6.94538,6.89324,6.91539,250449.02538991,0
+ETJ.US,D,20190905,000000,6.95247,6.98981,6.94538,6.95247,149670.85901493,0
+ETJ.US,D,20190906,000000,6.95247,6.95981,6.87144,6.88568,649465.30188829,0
+ETJ.US,D,20190909,000000,6.92274,6.95981,6.87833,6.91539,265914.37806952,0
+ETJ.US,D,20190910,000000,6.91539,6.95247,6.88568,6.95247,190781.04863727,0
+ETJ.US,D,20190911,000000,6.95247,6.95981,6.89689,6.93776,173451.966179,0
+ETJ.US,D,20190912,000000,6.94538,6.97453,6.9303,6.95981,151255.77142624,0
+ETJ.US,D,20190913,000000,6.95247,6.97444,6.92274,6.95247,186036.91282417,0
+ETJ.US,D,20190916,000000,6.9303,6.95981,6.90832,6.9303,136933.25191008,0
+ETJ.US,D,20190917,000000,6.92274,6.94538,6.91539,6.93776,147642.80721373,0
+ETJ.US,D,20190918,000000,6.9303,6.95247,6.90832,6.94538,230394.31764104,0
+ETJ.US,D,20190919,000000,6.95247,6.98236,6.95247,6.95981,155628.85751093,0
+ETJ.US,D,20190920,000000,6.99698,6.99698,6.93011,6.95981,296631.99487048,0
+ETJ.US,D,20190923,000000,6.95981,6.96756,6.92247,6.95981,161237.00912013,0
+ETJ.US,D,20190924,000000,6.98246,6.99698,6.9003,6.90785,249766.29388966,0
+ETJ.US,D,20190925,000000,6.89255,6.92832,6.88511,6.91502,227893.44247163,0
+ETJ.US,D,20190926,000000,6.91502,6.95237,6.88511,6.89255,273796.53444279,0
+ETJ.US,D,20190927,000000,6.9003,6.93001,6.87058,6.87767,266991.48242397,0
+ETJ.US,D,20190930,000000,6.90785,6.94529,6.9003,6.9003,213500.95357813,0
+ETJ.US,D,20191001,000000,6.91502,6.94529,6.88511,6.88511,262036.37833675,0
+ETJ.US,D,20191002,000000,6.87767,6.87767,6.77297,6.84051,354091.69566811,0
+ETJ.US,D,20191003,000000,6.82542,6.87058,6.78069,6.86276,167771.72490827,0
+ETJ.US,D,20191004,000000,6.87058,6.94709,6.83315,6.93011,258510.34577487,0
+ETJ.US,D,20191007,000000,6.93011,6.93011,6.87058,6.87058,254409.71620504,0
+ETJ.US,D,20191008,000000,6.84756,6.86276,6.81061,6.81822,214475.22415068,0
+ETJ.US,D,20191009,000000,6.84051,6.89255,6.84051,6.89255,174620.24275242,0
+ETJ.US,D,20191010,000000,6.9003,6.90785,6.87058,6.87767,142021.93389952,0
+ETJ.US,D,20191011,000000,6.91502,6.95237,6.88511,6.89255,174883.15798854,0
+ETJ.US,D,20191014,000000,6.9003,6.91558,6.88511,6.88511,93833.175601444,0
+ETJ.US,D,20191015,000000,6.89255,6.95237,6.89255,6.92247,129708.38362713,0
+ETJ.US,D,20191016,000000,6.92247,6.92624,6.87767,6.91502,142525.50138806,0
+ETJ.US,D,20191017,000000,6.90785,6.93011,6.89255,6.91502,233813.27585271,0
+ETJ.US,D,20191018,000000,6.88511,6.92247,6.88511,6.92247,147237.83293872,0
+ETJ.US,D,20191021,000000,6.94529,6.99698,6.93757,6.9901,237300.08315756,0
+ETJ.US,D,20191022,000000,6.99698,7.01226,6.98246,6.9901,222400.84634926,0
+ETJ.US,D,20191023,000000,7.00501,7.01784,6.97453,7.00501,184653.4274083,0
+ETJ.US,D,20191024,000000,7.00501,7.01255,6.97991,7.00501,142576.38820796,0
+ETJ.US,D,20191025,000000,6.99708,7.01982,6.97453,7.00501,135266.70855853,0
+ETJ.US,D,20191028,000000,7.02764,7.02764,6.98236,6.98236,146794.6935488,0
+ETJ.US,D,20191029,000000,6.98236,7.01982,6.98236,7.00501,202150.0123154,0
+ETJ.US,D,20191030,000000,7.01255,7.02764,6.95954,7.02764,173145.58511755,0
+ETJ.US,D,20191031,000000,7.03472,7.04255,7.00501,7.03472,181044.70376411,0
+ETJ.US,D,20191101,000000,7.05755,7.06517,7.01255,7.06517,251642.74537327,0
+ETJ.US,D,20191104,000000,7.06517,7.08028,7.02764,7.05038,236715.94487086,0
+ETJ.US,D,20191105,000000,7.06517,7.07233,7.01982,7.02764,334164.20496898,0
+ETJ.US,D,20191106,000000,7.03472,7.05038,7.01982,7.05038,222202.59978009,0
+ETJ.US,D,20191107,000000,7.05038,7.06507,6.9901,6.9901,320593.32618835,0
+ETJ.US,D,20191108,000000,6.9901,7.05755,6.9901,7.05755,176261.34269403,0
+ETJ.US,D,20191111,000000,7.04255,7.06517,7.01982,7.06517,104893.63793394,0
+ETJ.US,D,20191112,000000,7.06517,7.07233,7.04255,7.06517,170021.34640444,0
+ETJ.US,D,20191113,000000,7.04255,7.07233,7.03472,7.06517,144573.69588882,0
+ETJ.US,D,20191114,000000,7.06517,7.06517,7.01982,7.04255,209988.70286331,0
+ETJ.US,D,20191115,000000,7.05755,7.06517,7.05038,7.05755,131337.82200582,0
+ETJ.US,D,20191118,000000,7.05755,7.06517,7.03472,7.05755,224110.85552614,0
+ETJ.US,D,20191119,000000,7.05755,7.06517,7.03472,7.05038,198671.68614717,0
+ETJ.US,D,20191120,000000,7.04255,7.05755,7.02764,7.05755,196011.7896656,0
+ETJ.US,D,20191121,000000,7.05029,7.07253,7.01208,7.07253,156808.79564723,0
+ETJ.US,D,20191122,000000,7.06527,7.11065,7.06527,7.1033,156905.26857662,0
+ETJ.US,D,20191125,000000,7.1033,7.11065,7.03454,7.06527,339069.48237839,0
+ETJ.US,D,20191126,000000,7.06527,7.09546,7.05755,7.05755,285104.0098802,0
+ETJ.US,D,20191127,000000,7.06527,7.0881,7.05029,7.0881,173585.54408123,0
+ETJ.US,D,20191129,000000,7.08058,7.09546,7.06527,7.0881,112020.97314543,0
+ETJ.US,D,20191202,000000,7.0881,7.1033,7.03454,7.07253,222415.68833841,0
+ETJ.US,D,20191203,000000,7.02746,7.03454,6.98936,7.02746,300714.60202495,0
+ETJ.US,D,20191204,000000,7.04245,7.08058,7.04245,7.07253,138976.14570042,0
+ETJ.US,D,20191205,000000,7.08058,7.08058,7.04245,7.06527,109034.55290286,0
+ETJ.US,D,20191206,000000,7.08058,7.1033,7.05029,7.07253,407707.32127954,0
+ETJ.US,D,20191209,000000,7.08058,7.0881,7.05755,7.07253,236420.16523021,0
+ETJ.US,D,20191210,000000,7.05755,7.0749,7.01208,7.01952,321762.66290383,0
+ETJ.US,D,20191211,000000,7.04245,7.11065,7.03454,7.05755,329114.74823652,0
+ETJ.US,D,20191212,000000,7.07253,7.12603,7.05755,7.12603,266138.06804866,0
+ETJ.US,D,20191213,000000,7.12603,7.12603,7.08058,7.0881,241992.27200868,0
+ETJ.US,D,20191216,000000,7.1182,7.13122,7.05755,7.05755,520072.84060133,0
+ETJ.US,D,20191217,000000,7.06527,7.0881,7.04245,7.07253,327913.6072586,0
+ETJ.US,D,20191218,000000,7.07253,7.10197,7.06527,7.09546,251790.10512253,0
+ETJ.US,D,20191219,000000,7.1033,7.1182,7.1033,7.1182,323445.1083866,0
+ETJ.US,D,20191220,000000,7.1182,7.14112,7.1182,7.14112,341797.22795316,0
+ETJ.US,D,20191223,000000,7.16101,7.1994,7.14554,7.16101,417439.42558438,0
+ETJ.US,D,20191224,000000,7.16101,7.16896,7.1381,7.14554,170258.81823062,0
+ETJ.US,D,20191226,000000,7.15329,7.17621,7.12263,7.16101,311984.97248951,0
+ETJ.US,D,20191227,000000,7.15329,7.17621,7.1381,7.14554,145130.27048143,0
+ETJ.US,D,20191230,000000,7.13054,7.16101,7.10734,7.13054,239665.26014057,0
+ETJ.US,D,20191231,000000,7.1381,7.14554,7.12263,7.14554,282241.62626112,0
+ETJ.US,D,20200102,000000,7.15329,7.17621,7.13054,7.14554,271726.07695833,0
+ETJ.US,D,20200103,000000,7.14554,7.14554,7.10734,7.12263,367134.62369235,0
+ETJ.US,D,20200106,000000,7.10734,7.14554,7.06914,7.14554,476550.82774442,0
+ETJ.US,D,20200107,000000,7.1381,7.15329,7.13054,7.14554,271015.78176396,0
+ETJ.US,D,20200108,000000,7.14554,7.16896,7.14554,7.16896,324139.50144974,0
+ETJ.US,D,20200109,000000,7.18395,7.1994,7.17621,7.19158,245529.96613343,0
+ETJ.US,D,20200110,000000,7.20715,7.22223,7.19336,7.20715,230171.68780399,0
+ETJ.US,D,20200113,000000,7.21479,7.23753,7.1994,7.22997,250255.01938906,0
+ETJ.US,D,20200114,000000,7.21479,7.24875,7.21479,7.23753,251028.92310829,0
+ETJ.US,D,20200115,000000,7.22997,7.25299,7.22706,7.23753,241069.9483981,0
+ETJ.US,D,20200116,000000,7.24544,7.32959,7.23763,7.32959,309738.53141959,0
+ETJ.US,D,20200117,000000,7.32959,7.33731,7.29883,7.31422,327216.03376921,0
+ETJ.US,D,20200121,000000,7.32185,7.35259,7.32185,7.34486,315224.76668946,0
+ETJ.US,D,20200122,000000,7.33731,7.4373,7.33731,7.42938,319730.37053429,0
+ETJ.US,D,20200123,000000,7.41844,7.42627,7.37958,7.41844,236468.93176595,0
+ETJ.US,D,20200124,000000,7.42627,7.43401,7.31024,7.32571,356108.08590643,0
+ETJ.US,D,20200127,000000,7.26403,7.27949,7.2176,7.23319,472055.82532041,0
+ETJ.US,D,20200128,000000,7.25638,7.33316,7.25638,7.33316,307322.46761667,0
+ETJ.US,D,20200129,000000,7.37958,7.38741,7.31806,7.31806,271603.10047691,0
+ETJ.US,D,20200130,000000,7.29498,7.38741,7.27167,7.38741,223358.15464853,0
+ETJ.US,D,20200131,000000,7.35647,7.37958,7.27949,7.28705,319136.69096886,0
+ETJ.US,D,20200203,000000,7.31024,7.34098,7.3025,7.31806,317149.98470881,0
+ETJ.US,D,20200204,000000,7.35647,7.43401,7.35647,7.43401,249668.76081819,0
+ETJ.US,D,20200205,000000,7.46419,7.47268,7.41844,7.47268,234091.03307797,0
+ETJ.US,D,20200206,000000,7.47268,7.47636,7.43401,7.46419,235871.0116322,0
+ETJ.US,D,20200207,000000,7.46419,7.51107,7.43401,7.43401,254959.92994514,0
+ETJ.US,D,20200210,000000,7.41079,7.50306,7.41079,7.50306,191259.17271586,0
+ETJ.US,D,20200211,000000,7.5189,7.54946,7.51107,7.51107,207045.74844607,0
+ETJ.US,D,20200212,000000,7.52663,7.54946,7.5189,7.52663,261557.19411606,0
+ETJ.US,D,20200213,000000,7.51107,7.54946,7.49927,7.51107,283743.8475901,0
+ETJ.US,D,20200214,000000,7.5189,7.55748,7.51107,7.5189,418118.97665838,0
+ETJ.US,D,20200218,000000,7.5189,7.55748,7.5189,7.55748,481331.00838826,0
+ETJ.US,D,20200219,000000,7.56483,7.60398,7.55985,7.59597,274743.24132125,0
+ETJ.US,D,20200220,000000,7.57747,7.59275,7.51467,7.56937,306760.59231366,0
+ETJ.US,D,20200221,000000,7.54635,7.57747,7.46843,7.46843,335591.15621019,0
+ETJ.US,D,20200224,000000,7.35929,7.36704,7.18431,7.21932,907197.50337561,0
+ETJ.US,D,20200225,000000,7.25016,7.29705,7.0714,7.12603,889721.06116807,0
+ETJ.US,D,20200226,000000,7.13375,7.3126,7.13375,7.23506,581750.84673982,0
+ETJ.US,D,20200227,000000,7.1182,7.12783,6.84598,6.84598,918244.18386104,0
+ETJ.US,D,20200228,000000,6.62808,6.72232,6.39443,6.69806,1495321.9243072,0
+ETJ.US,D,20200302,000000,6.72145,7.07944,6.72145,7.02472,729892.98087375,0
+ETJ.US,D,20200303,000000,7.1182,7.17253,6.83795,6.95491,605982.51428837,0
+ETJ.US,D,20200304,000000,7.04802,7.22715,7.04086,7.15726,445628.60352182,0
+ETJ.US,D,20200305,000000,7.05604,7.05604,6.93915,6.98567,400865.16428788,0
+ETJ.US,D,20200306,000000,6.8538,7.03245,6.81474,6.99388,511800.55194224,0
+ETJ.US,D,20200309,000000,6.65136,6.80211,6.65136,6.69806,495283.53831811,0
+ETJ.US,D,20200310,000000,6.9236,7.02472,6.69806,7.02472,766566.47588652,0
+ETJ.US,D,20200311,000000,6.82257,6.8538,6.47271,6.51158,526708.26988718,0
+ETJ.US,D,20200312,000000,6.09144,6.1069,5.42209,5.92789,1137561.0768962,0
+ETJ.US,D,20200313,000000,6.16125,6.57375,5.96685,6.45705,628971.69531783,0
+ETJ.US,D,20200316,000000,5.06461,6.06834,5.06461,5.63226,1264485.5274182,0
+ETJ.US,D,20200317,000000,5.80327,6.2236,5.64,5.99015,1293234.4603746,0
+ETJ.US,D,20200318,000000,5.70999,5.81894,5.08007,5.10356,1472655.0264704,0
+ETJ.US,D,20200319,000000,5.01772,5.77234,4.99442,5.62471,845003.20804361,0
+ETJ.US,D,20200320,000000,5.62471,6.16125,5.60924,5.77234,909458.78643466,0
+ETJ.US,D,20200323,000000,5.58048,5.58868,5.17958,5.39173,1021753.276237,0
+ETJ.US,D,20200324,000000,5.74565,6.20936,5.74565,6.11521,960318.04263513,0
+ETJ.US,D,20200325,000000,6.1073,6.7359,6.1073,6.44527,785969.19625549,0
+ETJ.US,D,20200326,000000,6.44527,6.74362,6.44527,6.61016,530449.51129151,0
+ETJ.US,D,20200327,000000,6.44527,6.57459,6.30754,6.49224,403615.17284634,0
+ETJ.US,D,20200330,000000,6.44527,6.67315,6.3749,6.61016,476309.11534992,0
+ETJ.US,D,20200331,000000,6.63373,6.72033,6.53932,6.53932,536536.84712139,0
+ETJ.US,D,20200401,000000,6.28019,6.46886,6.18596,6.27219,763180.38207938,0
+ETJ.US,D,20200402,000000,6.28775,6.49224,6.24681,6.39812,537372.23908134,0
+ETJ.US,D,20200403,000000,6.39812,6.4531,6.1623,6.28019,644512.3180852,0
+ETJ.US,D,20200406,000000,6.38208,6.66506,6.37038,6.64949,708823.71715323,0
+ETJ.US,D,20200407,000000,6.72816,6.97982,6.72816,6.78314,892149.84667593,0
+ETJ.US,D,20200408,000000,6.83049,6.95632,6.75561,6.95632,558433.0216652,0
+ETJ.US,D,20200409,000000,7.04255,7.36496,6.97172,7.01897,621424.54384222,0
+ETJ.US,D,20200413,000000,7.01897,7.03444,6.80683,7.03444,469841.1885129,0
+ETJ.US,D,20200414,000000,7.12895,7.24695,7.10547,7.16027,477973.53841732,0
+ETJ.US,D,20200415,000000,7.03444,7.14471,7.0034,7.0899,548057.41111712,0
+ETJ.US,D,20200416,000000,7.10547,7.12394,7.0034,7.11347,536917.43812854,0
+ETJ.US,D,20200417,000000,7.30968,7.30968,7.18395,7.26242,575965.65140305,0
+ETJ.US,D,20200420,000000,7.20771,7.24695,7.10547,7.13696,424043.05060777,0
+ETJ.US,D,20200421,000000,7.06631,7.15253,7.0034,7.07386,461607.06496873,0
+ETJ.US,D,20200422,000000,7.14998,7.24536,7.06291,7.1264,414009.8659519,0
+ETJ.US,D,20200423,000000,7.158,7.1897,7.05481,7.07057,645662.57224324,0
+ETJ.US,D,20200424,000000,7.14224,7.16593,7.07875,7.14998,211216.34739326,0
+ETJ.US,D,20200427,000000,7.18197,7.21432,7.158,7.20544,339208.36099102,0
+ETJ.US,D,20200428,000000,7.27685,7.29289,7.13414,7.16593,381946.92884999,0
+ETJ.US,D,20200429,000000,7.19763,7.28468,7.1779,7.26082,458358.7896321,0
+ETJ.US,D,20200430,000000,7.25318,7.25318,7.10264,7.14998,691699.24211662,0
+ETJ.US,D,20200501,000000,7.07875,7.1182,6.98332,7.0231,457432.22545319,0
+ETJ.US,D,20200504,000000,6.96792,7.05481,6.84869,7.03935,611889.62596447,0
+ETJ.US,D,20200505,000000,7.1182,7.20544,7.1182,7.16593,361386.53332842,0
+ETJ.US,D,20200506,000000,7.20544,7.33232,7.14998,7.25318,449410.13032523,0
+ETJ.US,D,20200507,000000,7.29289,7.35948,7.26922,7.35609,393732.52836599,0
+ETJ.US,D,20200508,000000,7.37985,7.40374,7.34035,7.34834,390669.77789359,0
+ETJ.US,D,20200511,000000,7.25318,7.37985,7.25318,7.30855,370742.28719445,0
+ETJ.US,D,20200512,000000,7.32449,7.35609,7.22931,7.23713,455762.50167541,0
+ETJ.US,D,20200513,000000,7.23713,7.25328,7.10264,7.14998,565375.89215458,0
+ETJ.US,D,20200514,000000,7.06291,7.27685,7.0231,7.26922,506722.47137358,0
+ETJ.US,D,20200515,000000,7.25318,7.27685,7.22159,7.26082,243277.16421101,0
+ETJ.US,D,20200518,000000,7.37213,7.45126,7.37213,7.41193,454824.27593359,0
+ETJ.US,D,20200519,000000,7.41929,7.4274,7.34035,7.37213,374933.0288412,0
+ETJ.US,D,20200520,000000,7.44334,7.48315,7.39176,7.45929,436466.85565662,0
+ETJ.US,D,20200521,000000,7.4243,7.44825,7.34411,7.38411,369462.69570252,0
+ETJ.US,D,20200522,000000,7.41598,7.48004,7.36807,7.47211,352257.64986775,0
+ETJ.US,D,20200526,000000,7.552,7.56794,7.44816,7.48004,376558.22665157,0
+ETJ.US,D,20200527,000000,7.51211,7.51211,7.39203,7.41598,609839.31117954,0
+ETJ.US,D,20200528,000000,7.43994,7.44816,7.38411,7.40788,393682.70168818,0
+ETJ.US,D,20200529,000000,7.4243,7.43202,7.36807,7.43202,326444.25033414,0
+ETJ.US,D,20200601,000000,7.40788,7.50381,7.40788,7.46391,359871.59029448,0
+ETJ.US,D,20200602,000000,7.44816,7.49597,7.44664,7.48795,290723.82305231,0
+ETJ.US,D,20200603,000000,7.49597,7.5919,7.49597,7.5919,418892.88037761,0
+ETJ.US,D,20200604,000000,7.552,7.57597,7.45597,7.54409,469100.14919819,0
+ETJ.US,D,20200605,000000,7.61605,7.68802,7.57597,7.61605,388763.6424317,0
+ETJ.US,D,20200608,000000,7.64785,7.68802,7.58388,7.6799,436480.63750367,0
+ETJ.US,D,20200609,000000,7.65549,7.66387,7.58388,7.61605,413195.67683359,0
+ETJ.US,D,20200610,000000,7.6401,7.70424,7.62803,7.65549,423817.2403445,0
+ETJ.US,D,20200611,000000,7.56794,7.58351,7.36015,7.40025,563613.93601572,0
+ETJ.US,D,20200612,000000,7.54409,7.6719,7.46391,7.56794,551908.90729788,0
+ETJ.US,D,20200615,000000,7.47211,7.61605,7.4243,7.57597,470857.86476871,0
+ETJ.US,D,20200616,000000,7.71954,7.74405,7.6401,7.68802,311471.86372224,0
+ETJ.US,D,20200617,000000,7.72775,7.72775,7.6719,7.68802,274426.25883898,0
+ETJ.US,D,20200618,000000,7.6719,7.70424,7.63181,7.68802,280144.66522463,0
+ETJ.US,D,20200619,000000,7.71954,7.74405,7.61172,7.66387,297064.53283958,0
+ETJ.US,D,20200622,000000,7.65257,7.73321,7.65257,7.71727,102096.9831239,0
+ETJ.US,D,20200623,000000,7.74859,7.79745,7.73321,7.78085,221884.55715575,0
+ETJ.US,D,20200624,000000,7.73321,7.75679,7.58794,7.71727,508624.36626715,0
+ETJ.US,D,20200625,000000,7.70878,7.7417,7.62851,7.7417,304852.33656762,0
+ETJ.US,D,20200626,000000,7.73321,7.73321,7.61209,7.62851,270458.14702929,0
+ETJ.US,D,20200629,000000,7.67669,7.67669,7.55596,7.60436,303871.70514257,0
+ETJ.US,D,20200630,000000,7.65257,7.72539,7.64417,7.70085,305678.18724882,0
+ETJ.US,D,20200701,000000,7.73321,7.77272,7.72539,7.75679,256291.46839904,0
+ETJ.US,D,20200702,000000,7.80564,7.80564,7.7417,7.74859,396958.54071889,0
+ETJ.US,D,20200706,000000,7.80564,7.80564,7.72539,7.77272,296905.51152741,0
+ETJ.US,D,20200707,000000,7.75679,7.84649,7.75679,7.78943,287577.32135549,0
+ETJ.US,D,20200708,000000,7.80564,7.84649,7.7932,7.83809,185396.58700717,0
+ETJ.US,D,20200709,000000,7.85403,7.85403,7.75622,7.77272,197754.663247,0
+ETJ.US,D,20200710,000000,7.79745,7.86962,7.78943,7.85403,296792.07632474,0
+ETJ.US,D,20200713,000000,7.89385,7.91809,7.83809,7.86112,302175.47781274,0
+ETJ.US,D,20200714,000000,7.82206,7.89385,7.81368,7.89385,250508.39334645,0
+ETJ.US,D,20200715,000000,7.95083,7.96516,7.91045,7.9346,294018.74464048,0
+ETJ.US,D,20200716,000000,7.89385,7.9429,7.87801,7.91045,245139.83384756,0
+ETJ.US,D,20200717,000000,7.92629,7.98271,7.91045,7.95837,204166.4025537,0
+ETJ.US,D,20200720,000000,7.95837,8.01487,7.95837,7.98271,367345.59196648,0
+ETJ.US,D,20200721,000000,8.01487,8.04778,7.99939,8.0309,277408.43851322,0
+ETJ.US,D,20200722,000000,8.0393,8.04778,7.98271,8.00656,311692.37327511,0
+ETJ.US,D,20200723,000000,7.9876,8.01166,7.88195,7.96328,282625.3976945,0
+ETJ.US,D,20200724,000000,7.93054,7.93054,7.86554,7.88998,248931.9620718,0
+ETJ.US,D,20200727,000000,7.91405,7.97931,7.9063,7.91405,248142.15622135,0
+ETJ.US,D,20200728,000000,7.92204,7.96328,7.91405,7.93054,143809.33344833,0
+ETJ.US,D,20200729,000000,7.96328,8.02751,7.94705,8.0192,158216.66433098,0
+ETJ.US,D,20200730,000000,7.97112,8.00346,7.92204,7.96328,220642.07063665,0
+ETJ.US,D,20200731,000000,8.00346,8.0192,7.95507,8.0192,158410.67033185,0
+ETJ.US,D,20200803,000000,8.0192,8.10948,8.01665,8.08486,290663.39495369,0
+ETJ.US,D,20200804,000000,8.05289,8.10099,8.05289,8.08486,243504.03461639,0
+ETJ.US,D,20200805,000000,8.10099,8.13277,8.06863,8.12428,224673.79097123,0
+ETJ.US,D,20200806,000000,8.12428,8.17305,8.11787,8.15853,141622.26033494,0
+ETJ.US,D,20200807,000000,8.16636,8.18994,8.10099,8.11787,331695.13406202,0
+ETJ.US,D,20200810,000000,8.14995,8.18201,8.11787,8.15853,280513.59466887,0
+ETJ.US,D,20200811,000000,8.23105,8.24259,8.17797,8.19851,269664.10061052,0
+ETJ.US,D,20200812,000000,8.23105,8.26936,8.18994,8.23105,280083.17698393,0
+ETJ.US,D,20200813,000000,8.23918,8.26427,8.23918,8.26427,192090.32410747,0
+ETJ.US,D,20200814,000000,8.26427,8.26427,8.23918,8.25551,116135.38456233,0
+ETJ.US,D,20200817,000000,8.27285,8.31936,8.25551,8.27285,265123.51207699,0
+ETJ.US,D,20200818,000000,8.29577,8.34464,8.27285,8.32793,386069.82140353,0
+ETJ.US,D,20200819,000000,8.32793,8.35198,8.31936,8.32793,249622.11456661,0
+ETJ.US,D,20200820,000000,8.28059,8.37756,8.28059,8.35198,179158.71100175,0
+ETJ.US,D,20200821,000000,8.35738,8.39151,8.33332,8.35738,237478.1870272,0
+ETJ.US,D,20200824,000000,8.37416,8.42274,8.36519,8.42274,217318.5252123,0
+ETJ.US,D,20200825,000000,8.42274,8.42274,8.30529,8.32463,407843.01946592,0
+ETJ.US,D,20200826,000000,8.34868,8.34868,8.30795,8.34096,265162.73733401,0
+ETJ.US,D,20200827,000000,8.34096,8.38283,8.32879,8.38283,200724.12121624,0
+ETJ.US,D,20200828,000000,8.36519,8.39151,8.34096,8.39151,119179.05247726,0
+ETJ.US,D,20200831,000000,8.3987,8.3987,8.35738,8.3987,257245.59627208,0
+ETJ.US,D,20200901,000000,8.39151,8.45538,8.38199,8.45538,240491.11082179,0
+ETJ.US,D,20200902,000000,8.46331,8.46331,8.38283,8.42274,305412.09158645,0
+ETJ.US,D,20200903,000000,8.40774,8.41378,7.90799,8.10429,898824.50121878,0
+ETJ.US,D,20200904,000000,8.12043,8.24259,7.95687,8.14474,404697.57791119,0
+ETJ.US,D,20200908,000000,8.03865,8.07967,7.95687,8.00609,243534.77873672,0
+ETJ.US,D,20200909,000000,8.07129,8.2105,8.05534,8.18559,391786.10750501,0
+ETJ.US,D,20200910,000000,8.22786,8.24259,8.04704,8.07129,283939.97387511,0
+ETJ.US,D,20200911,000000,8.09674,8.12514,8.03006,8.07967,241532.17034546,0
+ETJ.US,D,20200914,000000,8.12777,8.18559,8.10023,8.10429,216272.16497821,0
+ETJ.US,D,20200915,000000,8.15353,8.24259,8.1491,8.2105,239497.75769177,0
+ETJ.US,D,20200916,000000,8.23455,8.25124,8.194,8.21899,197169.4648182,0
+ETJ.US,D,20200917,000000,8.13626,8.18559,8.06316,8.16118,283068.53708441,0
+ETJ.US,D,20200918,000000,8.14474,8.16862,8.04704,8.07129,312476.87841516,0
+ETJ.US,D,20200921,000000,8.00609,8.09674,7.91639,8.07129,570386.12363003,0
+ETJ.US,D,20200922,000000,8.10099,8.11873,8.02657,8.08486,241937.14462045,0
+ETJ.US,D,20200923,000000,8.10099,8.10099,7.88677,7.91129,322056.32226031,0
+ETJ.US,D,20200924,000000,7.86206,7.89706,7.63982,7.81265,862242.17842498,0
+ETJ.US,D,20200925,000000,7.81265,7.91129,7.75518,7.91129,221444.59819208,0
+ETJ.US,D,20200928,000000,7.97761,7.99345,7.88677,7.89471,289469.67497032,0
+ETJ.US,D,20200929,000000,7.87026,7.89471,7.79622,7.86206,350819.03706365,0
+ETJ.US,D,20200930,000000,7.91129,7.97761,7.88677,7.88677,436242.10553543,0
+ETJ.US,D,20201001,000000,7.94478,8.02657,7.92809,8.00193,267029.64753889,0
+ETJ.US,D,20201002,000000,7.92809,7.986,7.87026,7.986,194467.1626534,0
+ETJ.US,D,20201005,000000,8.00193,8.04365,7.9526,8.02657,257647.39012083,0
+ETJ.US,D,20201006,000000,8.05204,8.05204,7.93365,7.97761,220239.21664583,0
+ETJ.US,D,20201007,000000,8.01827,8.04365,8.00193,8.03515,213543.35926136,0
+ETJ.US,D,20201008,000000,8.05968,8.06769,8.02657,8.03515,273580.26545823,0
+ETJ.US,D,20201009,000000,8.06769,8.11787,8.05968,8.10099,230216.2137714,0
+ETJ.US,D,20201012,000000,8.15089,8.23372,8.11787,8.23372,250126.74219724,0
+ETJ.US,D,20201013,000000,8.21673,8.21673,8.10099,8.19173,328706.59353528,0
+ETJ.US,D,20201014,000000,8.17475,8.19173,8.09325,8.15089,180913.24614604,0
+ETJ.US,D,20201015,000000,8.05204,8.09325,8.0393,8.08486,183683.39740406,0
+ETJ.US,D,20201016,000000,8.10948,8.15853,8.09325,8.10099,125853.70702009,0
+ETJ.US,D,20201019,000000,8.11787,8.15853,8.00193,8.04365,276392.82239949,0
+ETJ.US,D,20201020,000000,8.04365,8.15853,8.04365,8.13372,195845.34735886,0
+ETJ.US,D,20201021,000000,8.13372,8.15853,8.11787,8.15089,211105.03247474,0
+ETJ.US,D,20201022,000000,8.13033,8.16022,8.07213,8.11457,165667.34287721,0
+ETJ.US,D,20201023,000000,8.12174,8.1474,8.09402,8.0976,137360.48916876,0
+ETJ.US,D,20201026,000000,8.0309,8.07381,7.923,7.98941,299010.95370057,0
+ETJ.US,D,20201027,000000,7.98941,8.0393,7.93969,7.9479,158385.22692188,0
+ETJ.US,D,20201028,000000,7.873,7.89225,7.76293,7.7817,340483.71191464,0
+ETJ.US,D,20201029,000000,7.7817,7.93959,7.7817,7.89801,207957.47063586,0
+ETJ.US,D,20201030,000000,7.89801,7.91468,7.7734,7.80659,321181.70504337,0
+ETJ.US,D,20201102,000000,7.8481,7.923,7.79838,7.83999,203498.51304258,0
+ETJ.US,D,20201103,000000,7.873,7.9978,7.86498,7.98941,145845.86638619,0
+ETJ.US,D,20201104,000000,8.0892,8.13892,8.03865,8.04778,265107.60994578,0
+ETJ.US,D,20201105,000000,8.10599,8.29577,8.0892,8.26427,375740.85710701,0
+ETJ.US,D,20201106,000000,8.28767,8.28767,8.18824,8.26427,178962.58471675,0
+ETJ.US,D,20201109,000000,8.45444,8.48725,8.28059,8.28767,388727.59760094,0
+ETJ.US,D,20201110,000000,8.26427,8.30435,8.21409,8.28059,252920.21658103,0
+ETJ.US,D,20201111,000000,8.32106,8.38011,8.27285,8.3386,258622.72083547,0
+ETJ.US,D,20201112,000000,8.3386,8.38011,8.30435,8.32964,266049.01611382,0
+ETJ.US,D,20201113,000000,8.3386,8.47121,8.3386,8.47121,211910.74045642,0
+ETJ.US,D,20201116,000000,8.53717,8.55404,8.43774,8.5299,459376.52603,0
+ETJ.US,D,20201117,000000,8.52084,8.64553,8.47121,8.63659,445193.94526855,0
+ETJ.US,D,20201118,000000,8.5964,8.6545,8.49613,8.50509,394685.59609693,0
+ETJ.US,D,20201119,000000,8.50509,8.58753,8.50141,8.56225,313932.45349256,0
+ETJ.US,D,20201120,000000,8.55055,8.56744,8.50065,8.50065,187682.25333411,0
+ETJ.US,D,20201123,000000,8.53527,8.60092,8.53527,8.60092,215460.09614405,0
+ETJ.US,D,20201124,000000,8.60092,8.63469,8.57563,8.57563,359587.47221674,0
+ETJ.US,D,20201125,000000,8.57563,8.59271,8.50065,8.52621,313738.44749172,0
+ETJ.US,D,20201127,000000,8.54245,8.56744,8.54245,8.5595,92361.698392825,0
+ETJ.US,D,20201130,000000,8.56744,8.56744,8.39246,8.41642,419074.1646735,0
+ETJ.US,D,20201201,000000,8.45887,8.52621,8.4501,8.50953,214338.46582222,0
+ETJ.US,D,20201202,000000,8.50065,8.9605,8.4501,8.49178,239669.50070891,0
+ETJ.US,D,20201203,000000,8.49178,8.49178,8.40953,8.43434,337031.88929846,0
+ETJ.US,D,20201204,000000,8.43434,8.49178,8.41642,8.48281,231830.81016098,0
+ETJ.US,D,20201207,000000,8.47575,8.47575,8.42538,8.43434,226813.15769094,0
+ETJ.US,D,20201208,000000,8.4501,8.55055,8.43944,8.55055,221991.63150596,0
+ETJ.US,D,20201209,000000,8.58376,8.63063,8.54245,8.56744,270137.9841208,0
+ETJ.US,D,20201210,000000,8.55055,8.56744,8.51386,8.56744,167610.58331192,0
+ETJ.US,D,20201211,000000,8.55055,8.60092,8.50953,8.60092,236851.64305725,0
+ETJ.US,D,20201214,000000,8.59271,8.65186,8.57563,8.58376,290724.88319439,0
+ETJ.US,D,20201215,000000,8.62619,8.72646,8.59271,8.70093,300080.63706043,0
+ETJ.US,D,20201216,000000,8.70931,8.74496,8.64272,8.64272,367426.16276466,0
+ETJ.US,D,20201217,000000,8.69269,8.71836,8.65186,8.71836,171839.49007358,0
+ETJ.US,D,20201218,000000,8.71836,8.83506,8.70931,8.78391,284395.83496999,0
+ETJ.US,D,20201221,000000,8.74496,8.75591,8.66723,8.70931,279884.93041476,0
+ETJ.US,D,20201222,000000,8.74496,8.80139,8.71836,8.75213,239794.59747447,0
+ETJ.US,D,20201223,000000,8.75684,8.80702,8.67997,8.68818,256084.74069324,0
+ETJ.US,D,20201224,000000,8.68818,8.75684,8.68818,8.75684,113755.36559016,0
+ETJ.US,D,20201228,000000,8.79769,8.79947,8.65543,8.6628,348543.97215753,0
+ETJ.US,D,20201229,000000,8.68818,8.69742,8.63827,8.64743,203065.97507349,0
+ETJ.US,D,20201230,000000,8.67997,8.68818,8.64743,8.67196,145552.20702972,0
+ETJ.US,D,20201231,000000,8.70647,8.74119,8.67997,8.74119,203834.57808232,0
+ETJ.US,D,20210104,000000,8.72297,8.72297,8.42782,8.49528,647071.50106908,0
+ETJ.US,D,20210105,000000,8.47925,8.5299,8.41924,8.48651,339196.69942814,0
+ETJ.US,D,20210106,000000,8.50423,8.6145,8.48198,8.53717,328673.72913077,0
+ETJ.US,D,20210107,000000,8.60536,8.74119,8.59734,8.68818,305720.59293207,0
+ETJ.US,D,20210108,000000,8.74119,8.74119,8.63827,8.6628,298865.71423543,0
+ETJ.US,D,20210111,000000,8.62167,8.78845,8.56225,8.76542,703531.48788419,0
+ETJ.US,D,20210112,000000,8.77279,8.80702,8.73212,8.76542,221626.94263004,0
+ETJ.US,D,20210113,000000,8.76542,8.8407,8.76542,8.8407,154184.94399642,0
+ETJ.US,D,20210114,000000,8.8407,8.924,8.78213,8.79769,504477.09044573,0
+ETJ.US,D,20210115,000000,8.78845,8.85835,8.74119,8.79769,190933.70909694,0
+ETJ.US,D,20210119,000000,8.85835,8.90711,8.849,8.88332,333472.99233208,0
+ETJ.US,D,20210120,000000,8.88332,9.06765,8.88332,9.05161,385136.89637213,0
+ETJ.US,D,20210121,000000,9.04785,9.12613,8.92861,8.93806,329027.81658587,0
+ETJ.US,D,20210122,000000,8.92022,8.9455,8.84344,8.87126,246699.30284893,0
+ETJ.US,D,20210125,000000,8.87126,8.93806,8.83599,8.93806,175997.36731581,0
+ETJ.US,D,20210126,000000,8.95391,8.95391,8.87966,8.91087,166379.75835572,0
+ETJ.US,D,20210127,000000,8.88805,8.88805,8.72552,8.76081,353977.20032334,0
+ETJ.US,D,20210128,000000,8.78391,8.88332,8.78391,8.82769,199628.99444645,0
+ETJ.US,D,20210129,000000,8.85277,8.87126,8.72552,8.82769,399512.42299236,0
+ETJ.US,D,20210201,000000,8.86202,8.95391,8.84344,8.92861,184038.54500123,0
+ETJ.US,D,20210202,000000,8.97994,8.9988,8.89589,8.89589,322635.15983661,0
+ETJ.US,D,20210203,000000,8.91087,8.92861,8.86202,8.91087,223365.5756431,0
+ETJ.US,D,20210204,000000,8.92861,8.97145,8.88805,8.92861,317971.59482169,0
+ETJ.US,D,20210205,000000,8.97145,8.9988,8.91087,8.96201,280515.71495303,0
+ETJ.US,D,20210208,000000,8.9988,9.03086,8.95391,9.02238,255679.76641823,0
+ETJ.US,D,20210209,000000,9.02238,9.06482,9.02238,9.06482,191829.52915551,0
+ETJ.US,D,20210210,000000,9.0733,9.07992,9.0384,9.0733,225240.96698462,0
+ETJ.US,D,20210211,000000,9.07992,9.07992,9.02238,9.0384,214540.95295972,0
+ETJ.US,D,20210212,000000,9.05727,9.08935,9.02238,9.02238,301586.03881564,0
+ETJ.US,D,20210216,000000,9.0733,9.11671,9.03086,9.09878,253025.17064708,0
+ETJ.US,D,20210217,000000,9.10821,9.14972,9.0733,9.1431,305085.56782547,0
+ETJ.US,D,20210218,000000,9.11387,9.14029,9.04313,9.14029,144905.52036022,0
+ETJ.US,D,20210219,000000,9.15444,9.16292,9.08559,9.1318,221149.87869352,0
+ETJ.US,D,20210222,000000,9.11387,9.17141,9.06104,9.08559,294156.56311102,0
+ETJ.US,D,20210223,000000,9.09501,9.11387,8.9324,9.08559,389177.09784333,0
+ETJ.US,D,20210224,000000,9.07615,9.15066,9.06104,9.1469,203580.14398285,0
+ETJ.US,D,20210225,000000,9.1318,9.14029,8.94173,9.04313,347629.0695415,0
+ETJ.US,D,20210226,000000,9.07615,9.09501,8.94927,9.012,374692.37658878,0
+ETJ.US,D,20210301,000000,9.08559,9.18933,9.0186,9.1469,262958.70194732,0
+ETJ.US,D,20210302,000000,9.15444,9.18933,9.11387,9.17141,153135.4033361,0
+ETJ.US,D,20210303,000000,9.1469,9.15444,9.06861,9.07615,180613.22593708,0
+ETJ.US,D,20210304,000000,9.09501,9.1469,8.92305,9.07615,381101.99561133,0
+ETJ.US,D,20210305,000000,9.12236,9.1318,8.97145,9.1318,245218.28436158,0
+ETJ.US,D,20210308,000000,9.11387,9.1469,8.97614,8.98465,417156.36764872,0
+ETJ.US,D,20210309,000000,9.05256,9.15444,9.05256,9.11387,162827.22224184,0
+ETJ.US,D,20210310,000000,9.1318,9.18933,9.05256,9.06104,334316.86542867,0
+ETJ.US,D,20210311,000000,9.14029,9.18933,9.07615,9.12236,221924.84255483,0
+ETJ.US,D,20210312,000000,9.10444,9.1318,9.07615,9.10444,154001.53941638,0
+ETJ.US,D,20210315,000000,9.1469,9.18933,9.1318,9.18933,157261.47631587,0
+ETJ.US,D,20210316,000000,9.18933,9.20537,9.17141,9.18084,243185.99199204,0
+ETJ.US,D,20210317,000000,9.17141,9.22329,9.14029,9.22329,150330.26738939,0
+ETJ.US,D,20210318,000000,9.18933,9.20537,9.16292,9.19688,171350.76457417,0
+ETJ.US,D,20210319,000000,9.19688,9.27423,9.16292,9.26668,283983.43970044,0
+ETJ.US,D,20210322,000000,9.27423,9.34215,9.23272,9.33366,442485.28225123,0
+ETJ.US,D,20210323,000000,9.28743,9.32233,9.27989,9.28743,120849.83639715,0
+ETJ.US,D,20210324,000000,9.29687,9.35722,9.2714,9.27989,135991.84574203,0
+ETJ.US,D,20210325,000000,9.21858,9.25348,9.17613,9.21858,185046.7401204,0
+ETJ.US,D,20210326,000000,9.24687,9.29687,9.19311,9.21858,164759.86125577,0
+ETJ.US,D,20210329,000000,9.20916,9.25535,9.20254,9.23744,138772.59842085,0
+ETJ.US,D,20210330,000000,9.228,9.2714,9.20916,9.228,116951.6939648,0
+ETJ.US,D,20210331,000000,9.28743,9.31384,9.24687,9.27989,240039.49029523,0
+ETJ.US,D,20210401,000000,9.32988,9.39307,9.31384,9.3393,296662.73899083,0
+ETJ.US,D,20210405,000000,9.38554,9.41667,9.3393,9.36665,172922.95528052,0
+ETJ.US,D,20210406,000000,9.3393,9.39213,9.3393,9.36665,141579.85465171,0
+ETJ.US,D,20210407,000000,9.35722,9.39968,9.35722,9.36665,154618.5421076,0
+ETJ.US,D,20210408,000000,9.39213,9.39213,9.36665,9.38554,171524.6278755,0
+ETJ.US,D,20210409,000000,9.36665,9.38554,9.3478,9.3478,175518.18309514,0
+ETJ.US,D,20210412,000000,9.3393,9.38931,9.32988,9.36665,197966.69166323,0
+ETJ.US,D,20210413,000000,9.38554,9.45062,9.35722,9.45062,182356.09951848,0
+ETJ.US,D,20210414,000000,9.45062,9.47702,9.43458,9.45062,270921.42911874,0
+ETJ.US,D,20210415,000000,9.46854,9.52134,9.45534,9.47702,227944.32929154,0
+ETJ.US,D,20210416,000000,9.48647,9.50533,9.40062,9.40062,359668.04301488,0
+ETJ.US,D,20210419,000000,9.43458,9.47702,9.37612,9.38554,258094.77007906,0
+ETJ.US,D,20210420,000000,9.39213,9.48647,9.39213,9.45062,438029.50508423,0
+ETJ.US,D,20210421,000000,9.39213,9.53742,9.39213,9.46854,469402.28969131,0
+ETJ.US,D,20210422,000000,9.45628,9.49213,9.37139,9.38835,221746.73868521,0
+ETJ.US,D,20210423,000000,9.43081,9.49213,9.42044,9.46477,136960.81560416,0
+ETJ.US,D,20210426,000000,9.44779,9.47515,9.39591,9.43081,196092.36046377,0
+ETJ.US,D,20210427,000000,9.43081,9.4393,9.37139,9.38835,258908.95919738,0
+ETJ.US,D,20210428,000000,9.42232,9.4393,9.37139,9.37139,272551.92763953,0
+ETJ.US,D,20210429,000000,9.39591,9.42232,9.36195,9.40439,191553.89221442,0
+ETJ.US,D,20210430,000000,9.41383,9.47421,9.40439,9.47421,152843.86426378,0
+ETJ.US,D,20210503,000000,9.47421,9.53458,9.41383,9.42232,371751.5424557,0
+ETJ.US,D,20210504,000000,9.42232,9.50156,9.3393,9.48271,283610.26968788,0
+ETJ.US,D,20210505,000000,9.50156,9.53458,9.50156,9.51859,106724.50330807,0
+ETJ.US,D,20210506,000000,9.52611,9.56102,9.49213,9.52611,340840.97979598,0
+ETJ.US,D,20210507,000000,9.55151,9.61285,9.51859,9.53458,268141.73658201,0
+ETJ.US,D,20210510,000000,9.56948,9.58641,9.42232,9.43081,362683.08709365,0
+ETJ.US,D,20210511,000000,9.39591,9.39591,9.30912,9.38082,324453.30350577,0
+ETJ.US,D,20210512,000000,9.36195,9.41383,9.19594,9.23178,417227.39716814,0
+ETJ.US,D,20210513,000000,9.2497,9.36195,9.2497,9.30912,279632.61659944,0
+ETJ.US,D,20210514,000000,9.38835,9.46477,9.34309,9.44779,252342.43914682,0
+ETJ.US,D,20210517,000000,9.46477,9.63081,9.44779,9.63081,290126.96306063,0
+ETJ.US,D,20210518,000000,9.63925,9.65624,9.58641,9.62226,348347.84587251,0
+ETJ.US,D,20210519,000000,9.53458,9.66469,9.52611,9.63925,292575.89126806,0
+ETJ.US,D,20210520,000000,9.63648,9.65529,9.58272,9.6091,197893.54185963,0
+ETJ.US,D,20210521,000000,9.6091,9.63744,9.52981,9.53932,181686.0897232,0
+ETJ.US,D,20210524,000000,9.59212,9.66095,9.52895,9.66095,213586.82508669,0
+ETJ.US,D,20210525,000000,9.6695,9.68731,9.61851,9.62794,202826.38296315,0
+ETJ.US,D,20210526,000000,9.64492,9.69583,9.64395,9.6695,167432.47944231,0
+ETJ.US,D,20210527,000000,9.66095,9.69679,9.60056,9.6091,155037.29822964,0
+ETJ.US,D,20210528,000000,9.6695,9.73172,9.65337,9.72321,259063.73994123,0
+ETJ.US,D,20210601,000000,9.72321,9.72979,9.6695,9.6695,226135.72690111,0
+ETJ.US,D,20210602,000000,9.69583,9.7582,9.68731,9.71382,196115.68358955,0
+ETJ.US,D,20210603,000000,9.69583,9.76669,9.67889,9.7582,249083.5623894,0
+ETJ.US,D,20210604,000000,9.77605,9.79966,9.74866,9.79127,188214.44465884,0
+ETJ.US,D,20210607,000000,9.7582,9.77605,9.73172,9.7582,190500.11098576,0
+ETJ.US,D,20210608,000000,9.76669,9.82697,9.76669,9.81,207914.00481053,0
+ETJ.US,D,20210609,000000,9.85436,9.92225,9.84491,9.92225,145498.13978359,0
+ETJ.US,D,20210610,000000,9.94958,10.0109,9.92225,9.94024,183784.11090176,0
+ETJ.US,D,20210611,000000,9.96736,10.0023,9.94958,9.96736,128180.71888821,0
+ETJ.US,D,20210614,000000,9.96736,10.0374,9.96388,9.99397,188930.0405636,0
+ETJ.US,D,20210615,000000,10.0109,10.0335,9.90621,9.94958,191303.69868327,0
+ETJ.US,D,20210616,000000,9.94958,10.0023,9.91369,10.0023,171840.55021567,0
+ETJ.US,D,20210617,000000,10.0023,10.0713,9.95802,10.0023,161716.19334082,0
+ETJ.US,D,20210618,000000,10.0023,10.1496,9.95802,10.1496,366991.50451138,0
+ETJ.US,D,20210621,000000,10.1156,10.1496,10.0713,10.1496,377178.40976904,0
+ETJ.US,D,20210622,000000,10.1213,10.1373,9.86665,10.0402,315734.69503049,0
+ETJ.US,D,20210623,000000,10.0146,10.0854,9.97232,10.0063,213827.4773391,0
+ETJ.US,D,20210624,000000,10.0759,10.0948,9.99,10.0063,207506.91025136,0
+ETJ.US,D,20210625,000000,9.99775,10.0146,9.99,9.99775,183745.94578683,0
+ETJ.US,D,20210628,000000,10.0146,10.0948,9.98742,10.0948,155415.76895261,0
+ETJ.US,D,20210629,000000,10.0948,10.1373,10.0146,10.1373,124873.07559506,0
+ETJ.US,D,20210630,000000,10.1722,10.208,10.1119,10.1213,236081.97990634,0
+ETJ.US,D,20210701,000000,10.1459,10.208,10.1213,10.1213,120188.30773852,0
+ETJ.US,D,20210702,000000,10.1459,10.1891,10.1383,10.1647,80637.58711753,0
+ETJ.US,D,20210706,000000,10.1722,10.1883,10.0948,10.1119,130488.64819884,0
+ETJ.US,D,20210707,000000,10.1306,10.1459,9.98067,10.0666,214716.9365452,0
+ETJ.US,D,20210708,000000,10.0146,10.0402,9.96289,10.0063,182436.67031664,0
+ETJ.US,D,20210709,000000,10.0854,10.1817,10.0581,10.1553,380763.81028746,0
+ETJ.US,D,20210712,000000,10.1553,10.1647,10.1119,10.1459,123846.85806052,0
+ETJ.US,D,20210713,000000,10.1553,10.1901,10.1459,10.1901,83266.739478751,0
+ETJ.US,D,20210714,000000,10.1901,10.227,10.1817,10.1987,101590.23520912,0
+ETJ.US,D,20210715,000000,10.1722,10.2769,10.1722,10.1987,183130.00323769,0
+ETJ.US,D,20210716,000000,10.2175,10.2618,10.1817,10.2533,129968.118437,0
+ETJ.US,D,20210719,000000,10.0402,10.1722,10.0402,10.1647,372436.39424012,0
+ETJ.US,D,20210720,000000,10.1647,10.2694,10.1647,10.2354,233071.17639591,0
+ETJ.US,D,20210721,000000,10.2533,10.3128,10.1647,10.2618,331263.65623499,0
+ETJ.US,D,20210722,000000,10.2496,10.2694,10.1863,10.2137,159619.23230432,0
+ETJ.US,D,20210723,000000,10.3005,10.3015,10.2412,10.2412,171104.81161137,0
+ETJ.US,D,20210726,000000,10.2412,10.2412,10.108,10.1505,157110.93614036,0
+ETJ.US,D,20210727,000000,10.1599,10.1685,10.0099,10.0439,230883.04314045,0
+ETJ.US,D,20210728,000000,10.0533,10.142,10.0364,10.1261,100054.08933356,0
+ETJ.US,D,20210729,000000,10.1505,10.2137,10.1373,10.1769,145502.3803519,0
+ETJ.US,D,20210730,000000,10.1599,10.1599,10.0439,10.1165,182070.92129865,0
+ETJ.US,D,20210802,000000,10.1345,10.1769,10.0995,10.108,99107.3824551,0
+ETJ.US,D,20210803,000000,10.108,10.1769,10.0713,10.142,115181.25668931,0
+ETJ.US,D,20210804,000000,10.1261,10.1863,10.0902,10.1685,98216.863106945,0
+ETJ.US,D,20210805,000000,10.142,10.195,10.142,10.1769,98745.874005435,0
+ETJ.US,D,20210806,000000,10.1769,10.2137,10.0364,10.0533,308964.62770035,0
+ETJ.US,D,20210809,000000,10.0627,10.0809,9.95703,9.95703,296956.3983473,0
+ETJ.US,D,20210810,000000,9.96656,10.0269,9.91181,9.93925,206950.33565876,0
+ETJ.US,D,20210811,000000,9.98464,10.0533,9.89489,9.92047,221248.47190706,0
+ETJ.US,D,20210812,000000,9.94769,10.0013,9.89489,9.9752,144662.74782363,0
+ETJ.US,D,20210813,000000,9.95703,10.0013,9.92047,9.92047,130525.75317167,0
+ETJ.US,D,20210816,000000,9.92982,9.96656,9.89489,9.92982,212932.71742262,0
+ETJ.US,D,20210817,000000,9.92047,9.97322,9.87698,9.92982,160298.78337834,0
+ETJ.US,D,20210818,000000,9.92047,9.96656,9.88652,9.93925,79049.494279987,0
+ETJ.US,D,20210819,000000,9.90434,10.0364,9.90434,10.0013,220884.84317324,0
+ETJ.US,D,20210820,000000,10.0099,10.0995,9.99874,10.0713,99934.293278389,0
+ETJ.US,D,20210823,000000,10.0769,10.0862,10.0063,10.0242,169834.76139816,0
+ETJ.US,D,20210824,000000,10.059,10.059,9.93448,9.95256,176979.05888296,0
+ETJ.US,D,20210825,000000,9.95256,9.95256,9.89007,9.925,145313.67506146,0
+ETJ.US,D,20210826,000000,9.90818,9.93448,9.74866,9.78346,150877.30070326,0
+ETJ.US,D,20210827,000000,9.82795,9.94312,9.81,9.94312,112547.86375976,0
+ETJ.US,D,20210830,000000,9.9619,9.9619,9.84589,9.88161,195027.9778143,0
+ETJ.US,D,20210831,000000,9.89971,9.91565,9.80064,9.82795,151124.31380817,0
+ETJ.US,D,20210901,000000,9.84589,9.89007,9.77508,9.79127,201629.48255353,0
+ETJ.US,D,20210902,000000,9.79127,9.82795,9.74866,9.75722,232009.97417269,0
+ETJ.US,D,20210903,000000,9.75722,9.77508,9.70347,9.74866,208897.81666183,0
+ETJ.US,D,20210907,000000,9.72137,9.73918,9.49968,9.56948,464758.86737594,0
+ETJ.US,D,20210908,000000,9.62419,9.76572,9.58737,9.76572,289967.94174846,0
+ETJ.US,D,20210909,000000,9.72137,9.80064,9.68548,9.74866,253552.0612614,0
+ETJ.US,D,20210910,000000,9.77508,9.84963,9.75538,9.77508,236405.32324109,0
+ETJ.US,D,20210913,000000,9.81849,9.8638,9.79127,9.81849,136233.55813653,0
+ETJ.US,D,20210914,000000,9.8638,9.8638,9.74866,9.78346,152959.41975063,0
+ETJ.US,D,20210915,000000,9.80064,9.82795,9.78346,9.81,107939.42613306,0
+ETJ.US,D,20210916,000000,9.81849,9.85534,9.80064,9.82795,165850.74745725,0
+ETJ.US,D,20210917,000000,9.83731,9.83731,9.75722,9.81,176805.19558164,0
+ETJ.US,D,20210920,000000,9.70347,9.76572,9.62419,9.73918,254280.37887114,0
+ETJ.US,D,20210921,000000,9.76572,9.85897,9.76572,9.84589,256615.87187589,0
+ETJ.US,D,20210922,000000,9.85159,9.94024,9.79673,9.8336,162543.10416409,0
+ETJ.US,D,20210923,000000,9.87796,9.94024,9.86931,9.89588,118409.38932635,0
+ETJ.US,D,20210924,000000,9.90523,9.90523,9.7618,9.81947,239850.78500478,0
+ETJ.US,D,20210927,000000,9.8336,9.86095,9.74402,9.75243,162236.72310265,0
+ETJ.US,D,20210928,000000,9.71663,9.75436,9.61851,9.61851,343482.85386217,0
+ETJ.US,D,20210929,000000,9.64492,9.72601,9.59965,9.59965,186221.37754631,0
+ETJ.US,D,20210930,000000,9.69873,9.74402,9.58176,9.58176,284838.97435992,0
+ETJ.US,D,20211001,000000,9.59965,9.69022,9.57235,9.69022,158000.39534642,0
+ETJ.US,D,20211004,000000,9.68083,9.69399,9.54589,9.59118,162411.64654604,0
+ETJ.US,D,20211005,000000,9.58176,9.66287,9.57235,9.63648,121253.75053005,0
+ETJ.US,D,20211006,000000,9.61851,9.70715,9.59118,9.68083,132311.03243633,0
+ETJ.US,D,20211007,000000,9.68083,9.81565,9.68083,9.74402,169023.75270609,0
+ETJ.US,D,20211008,000000,9.79673,9.81565,9.73463,9.7618,124839.15104846,0
+ETJ.US,D,20211011,000000,9.73463,9.8336,9.73463,9.78737,103527.11479137,0
+ETJ.US,D,20211012,000000,9.81565,9.81565,9.74402,9.78737,142978.18205672,0
+ETJ.US,D,20211013,000000,9.82414,9.84205,9.77995,9.82414,115432.51036253,0
+ETJ.US,D,20211014,000000,9.88742,9.94024,9.85159,9.92225,116824.47691506,0
+ETJ.US,D,20211015,000000,9.94024,10.0119,9.92225,10.0033,133875.80214808,0
+ETJ.US,D,20211018,000000,9.99497,10.1203,9.98166,10.0845,156780.17181105,0
+ETJ.US,D,20211019,000000,10.1296,10.1827,10.1119,10.1647,93152.564385353,0
+ETJ.US,D,20211020,000000,10.1459,10.1827,10.1459,10.1731,196877.9257459,0
+ETJ.US,D,20211021,000000,10.1967,10.2325,10.0799,10.108,187901.70274491,0
+ETJ.US,D,20211022,000000,10.1345,10.3789,10.1203,10.3789,169676.80022807,0
+ETJ.US,D,20211025,000000,10.3231,10.3599,10.2335,10.2967,164767.28225034,0
+ETJ.US,D,20211026,000000,10.3789,10.3789,10.2608,10.342,210323.70776096,0
+ETJ.US,D,20211027,000000,10.342,10.342,10.2608,10.2778,110895.10225527,0
+ETJ.US,D,20211028,000000,10.2874,10.3326,10.2874,10.3138,88723.290770363,0
+ETJ.US,D,20211029,000000,10.3138,10.342,10.2769,10.3231,89743.147452418,0
+ETJ.US,D,20211101,000000,10.3515,10.3789,10.3241,10.3599,118743.33408192,0
+ETJ.US,D,20211102,000000,10.3231,10.3599,10.2684,10.3515,99616.250654046,0
+ETJ.US,D,20211103,000000,10.342,10.3864,10.293,10.3864,64295.496936802,0
+ETJ.US,D,20211104,000000,10.3693,10.4317,10.3543,10.4136,65207.21912658,0
+ETJ.US,D,20211105,000000,10.4317,10.4317,10.3599,10.3693,92061.678183864,0
+ETJ.US,D,20211108,000000,10.3864,10.4401,10.3515,10.4232,65324.894897588,0
+ETJ.US,D,20211109,000000,10.3957,10.4317,10.3693,10.3693,76745.805537676,0
+ETJ.US,D,20211110,000000,10.3693,10.4382,10.3326,10.3693,127953.84848283,0
+ETJ.US,D,20211111,000000,10.4042,10.4494,10.3789,10.4232,105873.20921693,0
+ETJ.US,D,20211112,000000,10.3515,10.4684,10.3515,10.4494,125508.10070166,0
+ETJ.US,D,20211115,000000,10.4232,10.4591,10.3789,10.4317,142522.32096183,0
+ETJ.US,D,20211116,000000,10.4317,10.4684,10.4232,10.4401,159540.78179033,0
+ETJ.US,D,20211117,000000,10.4136,10.4494,10.3957,10.4042,119919.03164991,0
+ETJ.US,D,20211118,000000,10.3789,10.4042,10.2967,10.2967,305098.28953044,0
+ETJ.US,D,20211119,000000,10.2874,10.3138,10.1788,10.1967,188289.7147466,0
+ETJ.US,D,20211122,000000,10.275,10.3571,10.193,10.2307,158678.88627836,0
+ETJ.US,D,20211123,000000,10.1572,10.1627,9.84865,9.95703,378788.76559028,0
+ETJ.US,D,20211124,000000,9.96656,9.96656,9.78541,9.92047,280776.509905,0
+ETJ.US,D,20211126,000000,9.79303,9.95902,9.7119,9.8939,243985.33912122,0
+ETJ.US,D,20211129,000000,9.93925,9.98553,9.86763,9.95703,194525.47046784,0
+ETJ.US,D,20211130,000000,9.93925,10.0212,9.77605,9.80249,283971.77813754,0
+ETJ.US,D,20211201,000000,9.82034,10.0298,9.80717,9.81195,193229.97684469,0
+ETJ.US,D,20211202,000000,9.80249,9.91004,9.78541,9.78541,153178.86916143,0
+ETJ.US,D,20211203,000000,9.79303,9.8298,9.46667,9.63925,284746.74199885,0
+ETJ.US,D,20211206,000000,9.63925,9.77605,9.52981,9.59404,401975.13304685,0
+ETJ.US,D,20211207,000000,9.74014,9.82034,9.60344,9.63081,259415.70711216,0
+ETJ.US,D,20211208,000000,9.7582,9.76669,9.61285,9.67507,273356.57547911,0
+ETJ.US,D,20211209,000000,9.69311,9.7119,9.63925,9.65719,183374.89605843,0
+ETJ.US,D,20211210,000000,9.72137,9.72137,9.59965,9.64875,240563.20048331,0
+ETJ.US,D,20211213,000000,9.65719,9.69775,9.63925,9.63925,116834.01819378,0
+ETJ.US,D,20211214,000000,9.62226,9.69311,9.58451,9.63925,278343.48382879,0
+ETJ.US,D,20211215,000000,9.63925,9.79303,9.56664,9.79303,190809.67247346,0
+ETJ.US,D,20211216,000000,9.80249,9.8393,9.7025,9.7119,146631.43166833,0
+ETJ.US,D,20211217,000000,9.65719,9.78444,9.64875,9.76669,173422.28220073,0
+ETJ.US,D,20211220,000000,9.67507,9.69214,9.54779,9.60344,291166.96244222,0
+ETJ.US,D,20211221,000000,9.66565,9.72137,9.60344,9.72137,194416.27583348,0
+ETJ.US,D,20211222,000000,9.72698,9.826,9.69118,9.72698,184049.14642205,0
+ETJ.US,D,20211223,000000,9.75436,9.84589,9.70811,9.72698,259692.40419533,0
+ETJ.US,D,20211227,000000,9.76279,9.83634,9.72698,9.81751,271463.16172221,0
+ETJ.US,D,20211228,000000,9.79029,9.83634,9.74594,9.76279,146065.31579698,0
+ETJ.US,D,20211229,000000,9.76279,9.89105,9.75436,9.87325,152144.17049023,0
+ETJ.US,D,20211230,000000,9.9005,9.9005,9.82697,9.87325,152138.86977983,0
+ETJ.US,D,20211231,000000,9.90916,9.97421,9.75436,9.78172,278393.3105066,0
+ETJ.US,D,20220103,000000,9.80903,9.9185,9.73646,9.81751,322661.66338863,0
+ETJ.US,D,20220104,000000,9.83634,9.85534,9.73646,9.78172,223395.25962137,0
+ETJ.US,D,20220105,000000,9.79029,9.82697,9.65337,9.68083,277239.87592233,0
+ETJ.US,D,20220106,000000,9.69873,9.75436,9.62706,9.70811,245290.37402309,0
+ETJ.US,D,20220107,000000,9.73646,9.80903,9.68083,9.77215,303184.73307399,0
+ETJ.US,D,20220110,000000,9.72698,9.79029,9.60815,9.79029,278196.1240795,0
+ETJ.US,D,20220111,000000,9.79966,9.83634,9.72698,9.78172,340622.59052726,0
+ETJ.US,D,20220112,000000,9.83634,9.84589,9.77215,9.80903,244850.41505942,0
+ETJ.US,D,20220113,000000,9.79029,9.79966,9.6355,9.68083,341502.50845461,0
+ETJ.US,D,20220114,000000,9.6355,9.65337,9.55246,9.60815,446976.04410694,0
+ETJ.US,D,20220118,000000,9.55246,9.62706,9.47043,9.51572,432333.36168227,0
+ETJ.US,D,20220119,000000,9.52514,9.60815,9.49871,9.51572,239069.46029097,0
+ETJ.US,D,20220120,000000,9.54399,9.63455,9.41948,9.45157,195414.92967391,0
+ETJ.US,D,20220121,000000,9.40252,9.44779,9.22707,9.27329,329645.87941916,0
+ETJ.US,D,20220124,000000,9.11671,9.2648,8.56357,9.25535,1153647.6728355,0
+ETJ.US,D,20220125,000000,9.14405,9.20821,8.99691,9.10727,265198.78216477,0
+ETJ.US,D,20220126,000000,9.22707,9.37987,9.07897,9.18179,307039.409681,0
+ETJ.US,D,20220127,000000,9.19027,9.37516,9.10727,9.12613,261265.65504375,0
+ETJ.US,D,20220128,000000,9.17234,9.3195,9.10727,9.3195,208478.00039769,0
+ETJ.US,D,20220131,000000,9.33744,9.44779,9.25535,9.4393,392055.38359364,0
+ETJ.US,D,20220201,000000,9.47609,9.54112,9.42703,9.54112,322334.07948557,0
+ETJ.US,D,20220202,000000,9.60537,9.60537,9.53171,9.59585,189642.45604212,0
+ETJ.US,D,20220203,000000,9.54112,9.54969,9.44779,9.46667,182792.87805591,0
+ETJ.US,D,20220204,000000,9.46667,9.54969,9.37516,9.52229,270534.47725913,0
+ETJ.US,D,20220207,000000,9.5044,9.53647,9.40252,9.42987,177674.51208816,0
+ETJ.US,D,20220208,000000,9.42987,9.51289,9.41195,9.51289,156678.39817126,0
+ETJ.US,D,20220209,000000,9.54112,9.58641,9.51289,9.58641,286430.24762371,0
+ETJ.US,D,20220210,000000,9.54969,9.56853,9.43458,9.48551,242385.58472078,0
+ETJ.US,D,20220211,000000,9.5044,9.53837,9.27329,9.32799,344799.55032694,0
+ETJ.US,D,20220214,000000,9.30158,9.39307,9.21858,9.2648,212438.69121282,0
+ETJ.US,D,20220215,000000,9.30158,9.37516,9.29216,9.36571,121149.85660611,0
+ETJ.US,D,20220216,000000,9.36571,9.39307,9.30158,9.3846,157508.48942077,0
+ETJ.US,D,20220217,000000,9.38082,9.39874,9.13935,9.3148,163311.70717293,0
+ETJ.US,D,20220218,000000,9.32423,9.38931,9.24121,9.33366,177848.37538948,0
+ETJ.US,D,20220222,000000,9.28743,9.28743,9.0554,9.13935,321054.48799363,0
+ETJ.US,D,20220223,000000,9.17613,9.19405,8.92495,8.97145,196037.23307555,0
+ETJ.US,D,20220224,000000,8.80449,9.14783,8.75808,9.14783,305748.15662618,0
+ETJ.US,D,20220225,000000,9.17613,9.28743,9.11104,9.21292,398193.60624341,0
+ETJ.US,D,20220228,000000,9.17613,9.25064,9.0733,9.20349,231120.51496662,0
+ETJ.US,D,20220301,000000,9.20349,9.25064,9.02804,9.0733,261467.08203916,0
+ETJ.US,D,20220302,000000,9.1299,9.33366,9.10067,9.21292,381506.9698863,0
+ETJ.US,D,20220303,000000,9.26857,9.28838,9.14783,9.1667,148898.01543778,0
+ETJ.US,D,20220304,000000,9.1299,9.15254,9.0554,9.12048,227317.78532158,0
+ETJ.US,D,20220307,000000,9.12048,9.13085,8.86946,8.89776,278144.17711753,0
+ETJ.US,D,20220308,000000,8.92495,8.9903,8.79513,8.82297,328095.95169654,0
+ETJ.US,D,20220309,000000,9.0733,9.12048,8.98087,8.99974,345650.8444181,0
+ETJ.US,D,20220310,000000,8.97145,8.97145,8.73015,8.77656,680875.19146821,0
+ETJ.US,D,20220311,000000,8.82297,8.86976,8.64657,8.65582,276457.49106645,0
+ETJ.US,D,20220314,000000,8.6745,8.74873,8.5166,8.5351,265068.3846888,0
+ETJ.US,D,20220315,000000,8.64657,8.6745,8.57243,8.63734,229210.1389364,0
+ETJ.US,D,20220316,000000,8.72542,8.98087,8.66506,8.98087,514065.01542753,0
+ETJ.US,D,20220317,000000,8.98087,9.09216,8.92495,9.06482,208474.81997145,0
+ETJ.US,D,20220318,000000,9.06482,9.1667,9.01012,9.14783,243083.15821018,0
+ETJ.US,D,20220321,000000,9.1667,9.26008,9.09216,9.15727,178759.03743718,0
+ETJ.US,D,20220322,000000,9.19405,9.29687,9.19405,9.20349,218095.60935776,0
+ETJ.US,D,20220323,000000,9.19027,9.24121,9.14405,9.19027,143361.95349008,0
+ETJ.US,D,20220324,000000,9.228,9.27517,9.16292,9.20916,139546.50214008,0
+ETJ.US,D,20220325,000000,9.23744,9.2563,9.11576,9.19027,268600.77810314,0
+ETJ.US,D,20220328,000000,9.228,9.2563,9.15444,9.23744,181971.26794304,0
+ETJ.US,D,20220329,000000,9.26574,9.31195,9.19971,9.28461,244282.17890394,0
+ETJ.US,D,20220330,000000,9.28461,9.29403,9.18179,9.29403,169698.0030697,0
+ETJ.US,D,20220331,000000,9.34025,9.34025,9.20916,9.24687,245222.5249299,0
+ETJ.US,D,20220401,000000,9.27517,9.29403,9.21858,9.28461,139548.62242424,0
+ETJ.US,D,20220404,000000,9.30346,9.30346,9.21858,9.26574,224529.61164819,0
+ETJ.US,D,20220405,000000,9.19027,9.21386,9.07803,9.08746,330538.51905149,0
+ETJ.US,D,20220406,000000,9.05068,9.07803,8.95672,9.02238,266603.47042227,0
+ETJ.US,D,20220407,000000,9.02238,9.06861,8.93806,9.05068,176033.41214657,0
+ETJ.US,D,20220408,000000,9.05068,9.08746,8.96579,9.03181,124178.68253191,0
+ETJ.US,D,20220411,000000,9.03181,9.05068,8.93937,8.94738,177915.16434057,0
+ETJ.US,D,20220412,000000,9.01294,9.07803,8.94738,8.98465,208309.43780679,0
+ETJ.US,D,20220413,000000,8.99408,9.07803,8.98465,9.05068,151775.24104599,0
+ETJ.US,D,20220414,000000,9.02238,9.08746,8.98465,8.98465,273268.58368638,0
+ETJ.US,D,20220418,000000,8.98465,9.04125,8.95672,9.00351,159094.46197417,0
+ETJ.US,D,20220419,000000,9.00351,9.17234,8.96579,9.13462,220566.80054891,0
+ETJ.US,D,20220420,000000,9.14405,9.228,9.06861,9.1252,329021.45573338,0
+ETJ.US,D,20220421,000000,9.22517,9.23461,9.00918,9.03653,192036.25686133,0
+ETJ.US,D,20220422,000000,9.0554,9.05973,8.8856,8.90447,216669.71825864,0
+ETJ.US,D,20220425,000000,8.89504,8.98936,8.8007,8.98936,260938.07114068,0
+ETJ.US,D,20220426,000000,8.90447,8.96106,8.81958,8.83844,166939.51337457,0
+ETJ.US,D,20220427,000000,8.8573,8.95154,8.75355,8.79128,325245.22964037,0
+ETJ.US,D,20220428,000000,8.87617,8.9139,8.80119,8.89504,327548.91838269,0
+ETJ.US,D,20220429,000000,8.86675,8.8855,8.68751,8.75355,307179.34843571,0
+ETJ.US,D,20220502,000000,8.72524,8.75355,8.54604,8.70639,287182.94850131,0
+ETJ.US,D,20220503,000000,8.70639,8.74883,8.64977,8.73468,118513.28325031,0
+ETJ.US,D,20220504,000000,8.75355,8.8856,8.6781,8.82901,393101.74382772,0
+ETJ.US,D,20220505,000000,8.75355,8.75355,8.54604,8.64977,368404.67390555,0
+ETJ.US,D,20220506,000000,8.63092,8.66864,8.48942,8.59319,319287.23114439,0
+ETJ.US,D,20220509,000000,8.49887,8.5166,8.27248,8.29133,374873.66088464,0
+ETJ.US,D,20220510,000000,8.44227,8.58743,8.31446,8.3951,188438.13463797,0
+ETJ.US,D,20220511,000000,8.37623,8.46113,8.27248,8.28191,134634.86387817,0
+ETJ.US,D,20220512,000000,8.24417,8.3503,8.02722,8.19702,343680.04028926,0
+ETJ.US,D,20220513,000000,8.29133,8.44141,8.28163,8.38567,266676.62022589,0
+ETJ.US,D,20220516,000000,8.29133,8.38567,8.2536,8.29133,246565.7249467,0
+ETJ.US,D,20220517,000000,8.4517,8.52715,8.40454,8.52715,294212.75064132,0
+ETJ.US,D,20220518,000000,8.48942,8.48942,8.27248,8.35738,234507.66891584,0
+ETJ.US,D,20220519,000000,8.35738,8.48933,8.22022,8.32907,337777.1691815,0
+ETJ.US,D,20220520,000000,8.41397,8.41397,8.12156,8.29133,275967.70542496,0
+ETJ.US,D,20220523,000000,8.32558,8.46832,8.31646,8.35415,310524.49013323,0
+ETJ.US,D,20220524,000000,8.29704,8.35415,8.17335,8.33512,198799.44690241,0
+ETJ.US,D,20220525,000000,8.32558,8.43025,8.29704,8.41123,120355.65726022,0
+ETJ.US,D,20220526,000000,8.40172,8.60628,8.39221,8.58249,127712.48850789,0
+ETJ.US,D,20220527,000000,8.62056,8.71571,8.60724,8.68717,213374.38057997,0
+ETJ.US,D,20220531,000000,8.71571,8.72522,8.61095,8.66813,192262.37685093,0
+ETJ.US,D,20220601,000000,8.69668,8.76319,8.5159,8.57298,224137.42469532,0
+ETJ.US,D,20220602,000000,8.59202,8.72522,8.57868,8.72522,143224.89268158,0
+ETJ.US,D,20220603,000000,8.69668,8.69668,8.57298,8.59202,296490.80904034,0
+ETJ.US,D,20220606,000000,8.67765,8.78232,8.54444,8.59202,291557.52820082,0
+ETJ.US,D,20220607,000000,8.59202,8.71571,8.58249,8.70619,135472.89449831,0
+ETJ.US,D,20220608,000000,8.72522,8.75378,8.65863,8.68717,120295.75163435,0
+ETJ.US,D,20220609,000000,8.68717,8.72541,8.57298,8.58249,172501.92811966,0
+ETJ.US,D,20220610,000000,8.52542,8.53493,8.41123,8.49686,138814.99783653,0
+ETJ.US,D,20220613,000000,8.16384,8.29704,8.13529,8.16384,260482.27301064,0
+ETJ.US,D,20220614,000000,8.23045,8.46832,8.23045,8.42074,455567.57110888,0
+ETJ.US,D,20220615,000000,8.46832,8.60152,8.38744,8.49686,108700.33461212,0
+ETJ.US,D,20220616,000000,8.39221,8.39221,8.09725,8.13529,238227.85848639,0
+ETJ.US,D,20220617,000000,8.1448,8.39221,8.1448,8.18287,217951.38059191,0
+ETJ.US,D,20220621,000000,8.26061,8.29704,8.16384,8.18287,279499.68178587,0
+ETJ.US,D,20220622,000000,8.13103,8.18864,8.01104,8.07344,321425.39392646,0
+ETJ.US,D,20220623,000000,8.10223,8.14064,8.01584,8.11183,194338.392013,0
+ETJ.US,D,20220624,000000,8.19824,8.30383,8.14936,8.30383,117902.43706669,0
+ETJ.US,D,20220627,000000,8.30383,8.30383,8.15024,8.19824,115439.88616528,0
+ETJ.US,D,20220628,000000,8.24623,8.32303,8.09263,8.12144,233215.23727174,0
+ETJ.US,D,20220629,000000,8.13103,8.18864,8.04464,8.07344,223107.73668104,0
+ETJ.US,D,20220630,000000,8.09263,8.15024,7.96784,8.04464,363947.106192,0
+ETJ.US,D,20220701,000000,8.03503,8.15984,8.03503,8.15024,150888.53556254,0
+ETJ.US,D,20220705,000000,8.11183,8.21743,8.01584,8.16944,199353.0790009,0
+ETJ.US,D,20220706,000000,8.18864,8.20782,8.10223,8.16944,181119.36877317,0
+ETJ.US,D,20220707,000000,8.20782,8.34223,8.20782,8.30383,130793.32852397,0
+ETJ.US,D,20220708,000000,8.30383,8.36143,8.19824,8.25582,196644.68968462,0
+ETJ.US,D,20220711,000000,8.25582,8.34223,8.20782,8.29424,180038.09642306,0
+ETJ.US,D,20220712,000000,8.30383,8.37103,8.26544,8.31343,147115.54090732,0
+ETJ.US,D,20220713,000000,8.23663,8.32313,8.20304,8.31343,101278.13510575,0
+ETJ.US,D,20220714,000000,8.28464,8.33263,8.15024,8.32303,85943.443134632,0
+ETJ.US,D,20220715,000000,8.33263,8.58222,8.33263,8.53422,143529.00843966,0
+ETJ.US,D,20220718,000000,8.59182,8.72622,8.55342,8.63022,276484.88166385,0
+ETJ.US,D,20220719,000000,8.70702,8.80302,8.6784,8.76461,105902.18901919,0
+ETJ.US,D,20220720,000000,8.79341,9.2542,8.73582,9.19661,482808.93808956,0
+ETJ.US,D,20220721,000000,9.09598,9.21209,9.05726,9.0863,237812.62962076,0
+ETJ.US,D,20220722,000000,9.11533,9.15404,8.97018,9.02824,125314.06208231,0
+ETJ.US,D,20220725,000000,9.02824,9.10565,8.97018,9.02824,148450.36494884,0
+ETJ.US,D,20220726,000000,9.00889,9.19273,8.95082,9.07662,128709.89427901,0
+ETJ.US,D,20220727,000000,9.10565,9.22719,9.06694,9.13468,195575.54571608,0
+ETJ.US,D,20220728,000000,9.125,9.17697,9.02824,9.06694,342622.52048748,0
+ETJ.US,D,20220729,000000,9.14436,9.19273,9.09598,9.18307,181790.69919398,0
+ETJ.US,D,20220801,000000,9.16371,9.39595,9.10459,9.39595,184751.45976717,0
+ETJ.US,D,20220802,000000,9.39595,9.39633,9.26184,9.30886,197809.80901774,0
+ETJ.US,D,20220803,000000,9.31854,9.46369,9.28952,9.44433,175820.60710626,0
+ETJ.US,D,20220804,000000,9.44433,9.44433,9.34757,9.36691,99666.538206054,0
+ETJ.US,D,20220805,000000,9.31854,9.3765,9.11533,9.14436,189826.6064251,0
+ETJ.US,D,20220808,000000,9.10565,9.25079,9.10565,9.17339,92044.000688475,0
+ETJ.US,D,20220809,000000,9.19273,9.21209,9.1251,9.21209,76253.277631451,0
+ETJ.US,D,20220810,000000,9.32822,9.43466,9.31854,9.43466,132287.60914964,0
+ETJ.US,D,20220811,000000,9.43466,9.48303,9.35723,9.3766,119079.41337792,0
+ETJ.US,D,20220812,000000,9.44433,9.57981,9.41742,9.57981,204396.85540291,0
+ETJ.US,D,20220815,000000,9.55077,9.57981,9.50239,9.56045,133869.78172819,0
+ETJ.US,D,20220816,000000,9.53142,9.57981,9.44433,9.46369,197038.87450199,0
+ETJ.US,D,20220817,000000,9.44433,9.46369,9.32822,9.3766,134824.66576646,0
+ETJ.US,D,20220818,000000,9.39595,9.43466,9.31854,9.35723,97638.959761167,0
+ETJ.US,D,20220819,000000,9.31854,9.33508,9.14436,9.15404,161365.06822395,0
+ETJ.US,D,20220822,000000,9.13468,9.15364,9.05726,9.11533,126953.07299649,0
+ETJ.US,D,20220823,000000,9.14069,9.26751,9.12118,9.25775,112583.21969271,0
+ETJ.US,D,20220824,000000,9.22849,9.39042,9.21873,9.36507,77560.108245528,0
+ETJ.US,D,20220825,000000,9.37482,9.51139,9.37482,9.51139,80305.290369732,0
+ETJ.US,D,20220826,000000,9.52114,9.5231,9.17971,9.18946,107216.89093236,0
+ETJ.US,D,20220829,000000,9.09192,9.20898,9.08216,9.18946,102529.16955298,0
+ETJ.US,D,20220830,000000,9.16996,9.17006,8.98461,9.00412,128795.99059502,0
+ETJ.US,D,20220831,000000,9.0724,9.14069,8.98461,9.01386,149567.32195528,0
+ETJ.US,D,20220901,000000,8.98461,9.0724,8.88705,9.0724,153578.48612705,0
+ETJ.US,D,20220902,000000,9.09192,9.16996,8.94978,8.99436,96595.967859594,0
+ETJ.US,D,20220906,000000,8.98461,9.03768,8.84803,8.88705,107838.09345934,0
+ETJ.US,D,20220907,000000,8.84803,9.00412,8.84803,8.90656,110298.30148701,0
+ETJ.US,D,20220908,000000,8.85779,8.95534,8.79926,8.91633,88115.425770893,0
+ETJ.US,D,20220909,000000,8.93583,9.02363,8.93583,8.99436,82474.373780791,0
+ETJ.US,D,20220912,000000,9.00412,9.15044,8.99075,9.11142,89288.124930747,0
+ETJ.US,D,20220913,000000,8.99436,8.99436,8.84803,8.97484,188373.003245,0
+ETJ.US,D,20220914,000000,8.94558,9.11142,8.94558,9.10167,77357.141083246,0
+ETJ.US,D,20220915,000000,8.97484,9.08216,8.9651,9.04314,97905.003547647,0
+ETJ.US,D,20220916,000000,8.92608,9.00412,8.85779,8.93583,119647.09199215,0
+ETJ.US,D,20220919,000000,8.83828,8.98461,8.7895,8.86754,168939.40999978,0
+ETJ.US,D,20220920,000000,8.82852,8.83828,8.72121,8.76998,161252.28500002,0
+ETJ.US,D,20220921,000000,8.7895,8.90656,8.7017,8.7017,76071.68238879,0
+ETJ.US,D,20220922,000000,8.67809,8.69777,8.56996,8.61905,194690.50119107,0
+ETJ.US,D,20220923,000000,8.55018,8.6289,8.31404,8.40259,218213.98572352,0
+ETJ.US,D,20220926,000000,8.37308,8.48957,8.25501,8.29437,182976.01932798,0
+ETJ.US,D,20220927,000000,8.31404,8.42227,8.27468,8.32389,197969.2551812,0
+ETJ.US,D,20220928,000000,8.32389,8.56986,8.26484,8.55018,153631.8825632,0
+ETJ.US,D,20220929,000000,8.40259,8.40259,8.1271,8.16646,200350.56968799,0
+ETJ.US,D,20220930,000000,8.13694,8.28453,8.1271,8.13694,204628.39843704,0
+ETJ.US,D,20221003,000000,8.16646,8.42227,8.16646,8.31404,214892.54491764,0
+ETJ.US,D,20221004,000000,8.39275,8.56986,8.39275,8.5305,109015.01293736,0
+ETJ.US,D,20221005,000000,8.50099,8.51083,8.21565,8.43211,173645.90102995,0
+ETJ.US,D,20221006,000000,8.33372,8.39275,8.27468,8.29437,115443.44411765,0
+ETJ.US,D,20221007,000000,8.17629,8.25008,8.0779,8.11726,148198.46073082,0
+ETJ.US,D,20221010,000000,8.10742,8.14678,7.96377,8.01887,136724.85447085,0
+ETJ.US,D,20221011,000000,7.99919,8.08774,7.92047,7.99919,110623.89934976,0
+ETJ.US,D,20221012,000000,8.01887,8.09758,7.96968,8.02871,70770.67509024,0
+ETJ.US,D,20221013,000000,7.85161,8.24517,7.81225,8.17629,172068.52155299,0
+ETJ.US,D,20221014,000000,8.23533,8.23533,7.93032,7.94016,158016.42835162,0
+ETJ.US,D,20221017,000000,7.99919,8.19598,7.99919,8.16646,120648.18657998,0
+ETJ.US,D,20221018,000000,8.29437,8.34346,8.1271,8.20581,127013.6038894,0
+ETJ.US,D,20221019,000000,8.19598,8.19598,8.05823,8.09758,185479.29616546,0
+ETJ.US,D,20221020,000000,8.05823,8.19598,8.02871,8.02871,137135.46098419,0
+ETJ.US,D,20221021,000000,8.03467,8.18364,8.02474,8.15385,150876.94133759,0
+ETJ.US,D,20221024,000000,8.21344,8.24234,8.10419,8.16378,255946.57799894,0
+ETJ.US,D,20221025,000000,8.15385,8.27303,8.10419,8.26309,225011.99714062,0
+ETJ.US,D,20221026,000000,8.18801,8.30282,8.1313,8.17371,188310.97600708,0
+ETJ.US,D,20221027,000000,8.2035,8.24323,8.15385,8.2035,138463.0349026,0
+ETJ.US,D,20221028,000000,8.22337,8.28296,8.2035,8.25316,130009.21395782,0
+ETJ.US,D,20221031,000000,8.27303,8.29289,8.17917,8.24323,127393.32224575,0
+ETJ.US,D,20221101,000000,8.27303,8.29289,8.18364,8.24323,163869.80763957,0
+ETJ.US,D,20221102,000000,8.07439,8.16378,7.89225,8.03467,402369.05246425,0
+ETJ.US,D,20221103,000000,7.99494,8.12405,7.98998,8.07439,173325.48087593,0
+ETJ.US,D,20221104,000000,8.14392,8.19357,8.00487,8.12405,299946.52100345,0
+ETJ.US,D,20221107,000000,8.12405,8.13398,8.02474,8.09426,275519.4490501,0
+ETJ.US,D,20221108,000000,8.12405,8.21344,8.07439,8.21344,180327.37116297,0
+ETJ.US,D,20221109,000000,8.2035,8.2035,8.06446,8.07439,157803.31512024,0
+ETJ.US,D,20221110,000000,8.24323,8.40214,8.19735,8.37234,193738.09545591,0
+ETJ.US,D,20221111,000000,8.38227,8.422,8.24323,8.34255,161420.05223716,0
+ETJ.US,D,20221114,000000,8.31275,8.31275,8.19357,8.20847,99803.619088549,0
+ETJ.US,D,20221115,000000,8.34255,8.35238,8.22337,8.27303,130778.47541588,0
+ETJ.US,D,20221116,000000,8.2333,8.34255,8.19357,8.32268,198734.26738635,0
+ETJ.US,D,20221117,000000,8.27303,8.40214,8.24323,8.38227,114888.7960055,0
+ETJ.US,D,20221118,000000,8.38227,8.44186,8.31275,8.43193,128340.80265417,0
+ETJ.US,D,20221121,000000,8.43193,8.43193,8.38227,8.422,68546.834478166,0
+ETJ.US,D,20221122,000000,8.45,8.48,8.41,8.44,125436,0
+ETJ.US,D,20221123,000000,8.48,8.48,8.35,8.4,94292,0
+ETJ.US,D,20221125,000000,8.34,8.3991,8.31,8.35,78208,0
+ETJ.US,D,20221128,000000,8.31,8.36,8.23,8.255,195287,0
+ETJ.US,D,20221129,000000,8.26,8.34,8.21,8.31,184769,0
+ETJ.US,D,20221130,000000,8.33,8.47,8.25,8.47,251354,0
+ETJ.US,D,20221201,000000,8.48,8.49,8.36,8.43,201980,0
+ETJ.US,D,20221202,000000,8.34,8.3899,8.24,8.32,275680,0
+ETJ.US,D,20221205,000000,8.25,8.28,8.14,8.18,164683,0
+ETJ.US,D,20221206,000000,8.14,8.21,8.05,8.08,198069,0
+ETJ.US,D,20221207,000000,8.05,8.12,8.03,8.09,179047,0
+ETJ.US,D,20221208,000000,8.09,8.17,8.08,8.15,189227,0
+ETJ.US,D,20221209,000000,8.08,8.11,8.06,8.07,161899,0
+ETJ.US,D,20221212,000000,8.08,8.17,8.01,8.05,294318,0
+ETJ.US,D,20221213,000000,8.22,8.26,8.05,8.1,284603,0
+ETJ.US,D,20221214,000000,8.06,8.1401,8.01,8.1,307805,0
+ETJ.US,D,20221215,000000,8.06,8.06,7.9,7.99,159368,0
+ETJ.US,D,20221216,000000,7.91,7.96,7.83,7.88,245725,0
+ETJ.US,D,20221219,000000,7.9,7.945,7.73,7.75,232618,0
+ETJ.US,D,20221220,000000,7.76,7.8,7.575,7.63,749810,0
+ETJ.US,D,20221221,000000,7.64,7.76,7.6,7.63,474452,0
+ETJ.US,D,20221222,000000,7.53,7.56,7.3717,7.55,360787,0
+ETJ.US,D,20221223,000000,7.55,7.64,7.52,7.6,270961,0
+ETJ.US,D,20221227,000000,7.59,7.65,7.39,7.45,481586,0
+ETJ.US,D,20221228,000000,7.47,7.5081,7.39,7.41,313886,0
+ETJ.US,D,20221229,000000,7.46,7.52,7.46,7.46,333229,0
+ETJ.US,D,20221230,000000,7.44,7.52,7.38,7.5,552246,0
+ETJ.US,D,20230103,000000,7.55,7.5749,7.425,7.48,340816,0
+ETJ.US,D,20230104,000000,7.52,7.59,7.475,7.54,324214,0
+ETJ.US,D,20230105,000000,7.52,7.52,7.42,7.43,157513,0
+ETJ.US,D,20230106,000000,7.47,7.5696,7.44,7.53,249012,0
+ETJ.US,D,20230109,000000,7.61,7.64,7.53,7.56,167131,0
+ETJ.US,D,20230110,000000,7.56,7.6,7.54,7.6,100851,0
+ETJ.US,D,20230111,000000,7.62,7.72,7.62,7.72,179063,0
+ETJ.US,D,20230112,000000,7.78,7.78,7.69,7.76,253786,0
+ETJ.US,D,20230113,000000,7.73,7.79,7.73,7.77,150935,0
+ETJ.US,D,20230117,000000,7.78,7.82,7.77,7.79,182332,0
+ETJ.US,D,20230118,000000,7.82,7.9,7.67,7.69,217044,0
+ETJ.US,D,20230119,000000,7.65,7.7,7.63,7.66,180343,0
+ETJ.US,D,20230120,000000,7.66,7.75,7.6501,7.7,252556,0
+ETJ.US,D,20230123,000000,7.66,7.77,7.6446,7.76,309693,0
+ETJ.US,D,20230124,000000,7.71,7.83,7.65,7.73,194583,0
+ETJ.US,D,20230125,000000,7.71,7.715,7.655,7.7,234582,0
+ETJ.US,D,20230126,000000,7.75,7.785,7.69,7.73,182814,0
+ETJ.US,D,20230127,000000,7.73,7.77,7.69,7.73,218578,0
+ETJ.US,D,20230130,000000,7.7,7.75,7.695,7.73,219771,0
+ETJ.US,D,20230131,000000,7.79,7.8,7.72,7.8,282545,0
+ETJ.US,D,20230201,000000,7.8,7.995,7.778,7.9,337599,0
+ETJ.US,D,20230202,000000,8,8.11,7.98,8.05,454374,0
+ETJ.US,D,20230203,000000,8,8.06,7.97,8.04,274455,0
+ETJ.US,D,20230206,000000,8,8.01,7.93,7.99,146224,0
+ETJ.US,D,20230207,000000,7.99,8.12,7.98,8.06,267193,0
+ETJ.US,D,20230208,000000,8.07,8.14,8.0281,8.14,284253,0
+ETJ.US,D,20230209,000000,8.2,8.2301,8.07,8.1,192780,0
+ETJ.US,D,20230210,000000,8.11,8.14,8.065,8.12,143964,0
+ETJ.US,D,20230213,000000,8.16,8.29,8.071,8.1,281322,0
+ETJ.US,D,20230214,000000,8.11,8.27,8.06,8.09,138039,0
+ETJ.US,D,20230215,000000,8.09,8.17,8.031,8.08,216880,0
+ETJ.US,D,20230216,000000,8.05,8.11,7.97,7.98,263404,0
+ETJ.US,D,20230217,000000,7.97,8.02,7.91,7.95,225891,0
+ETJ.US,D,20230221,000000,7.82,7.88,7.76,7.76,184530,0
+ETJ.US,D,20230222,000000,7.73,7.82,7.72,7.74,196762,0
+ETJ.US,D,20230223,000000,7.8,7.8247,7.72,7.78,85039,0
+ETJ.US,D,20230224,000000,7.75,7.77,7.7,7.75,196439,0
+ETJ.US,D,20230227,000000,7.79,7.85,7.745,7.8,223156,0
+ETJ.US,D,20230228,000000,7.81,7.83,7.76,7.79,155295,0
+ETJ.US,D,20230301,000000,7.79,7.83,7.76,7.77,129423,0
+ETJ.US,D,20230302,000000,7.77,7.825,7.7215,7.82,99799,0
+ETJ.US,D,20230303,000000,7.86,7.89,7.84,7.87,117941,0
+ETJ.US,D,20230306,000000,7.9,7.9291,7.86,7.86,91083,0
+ETJ.US,D,20230307,000000,7.88,7.88,7.76,7.76,102272,0
+ETJ.US,D,20230308,000000,7.76,7.795,7.71,7.76,143492,0
+ETJ.US,D,20230309,000000,7.76,7.7787,7.585,7.61,205276,0
+ETJ.US,D,20230310,000000,7.6,7.6663,7.5,7.55,221719,0
+ETJ.US,D,20230313,000000,7.55,7.62,7.5,7.55,219655,0
+ETJ.US,D,20230314,000000,7.68,7.77,7.581,7.63,195833,0
+ETJ.US,D,20230315,000000,7.56,7.57,7.44,7.56,295151,0
+ETJ.US,D,20230316,000000,7.55,7.72,7.5314,7.7,208704,0
+ETJ.US,D,20230317,000000,7.7,7.7,7.5899,7.61,132014,0
+ETJ.US,D,20230320,000000,7.61,7.725,7.61,7.68,93311,0
+ETJ.US,D,20230321,000000,7.66,7.72,7.61,7.62,184863,0
+ETJ.US,D,20230322,000000,7.64,7.6778,7.53,7.53,131493,0
+ETJ.US,D,20230323,000000,7.54,7.67,7.5203,7.57,132588,0
+ETJ.US,D,20230324,000000,7.58,7.66,7.55,7.66,135139,0
+ETJ.US,D,20230327,000000,7.7,7.7,7.63,7.65,144560,0
+ETJ.US,D,20230328,000000,7.62,7.66,7.58,7.59,156922,0
+ETJ.US,D,20230329,000000,7.64,7.69,7.635,7.69,119416,0
+ETJ.US,D,20230330,000000,7.73,7.84,7.7,7.84,160843,0
+ETJ.US,D,20230331,000000,7.91,7.95,7.85,7.95,263303,0
+ETJ.US,D,20230403,000000,7.94,7.96,7.8,7.84,165397,0
+ETJ.US,D,20230404,000000,7.88,7.89,7.73,7.77,224998,0
+ETJ.US,D,20230405,000000,7.75,7.82,7.655,7.72,107566,0
+ETJ.US,D,20230406,000000,7.75,7.83,7.71,7.75,172017,0
+ETJ.US,D,20230410,000000,7.74,7.81,7.74,7.79,173656,0
+ETJ.US,D,20230411,000000,7.84,7.89,7.78,7.82,132707,0
+ETJ.US,D,20230412,000000,7.85,7.89,7.81,7.835,56506,0
+ETJ.US,D,20230413,000000,7.88,7.94,7.86,7.87,133971,0
+ETJ.US,D,20230414,000000,7.92,7.95,7.815,7.83,81934,0
+ETJ.US,D,20230417,000000,7.83,7.94,7.83,7.85,127640,0
+ETJ.US,D,20230418,000000,7.9,7.92,7.8511,7.89,113804,0
+ETJ.US,D,20230419,000000,7.87,7.93,7.85,7.91,109106,0
+ETJ.US,D,20230420,000000,7.89,7.9496,7.84,7.85,100809,0
+ETJ.US,D,20230421,000000,7.8,7.85,7.79,7.8,124782,0
+ETJ.US,D,20230424,000000,7.8,7.858,7.8,7.84,100917,0
+ETJ.US,D,20230425,000000,7.8,7.855,7.7201,7.73,117427,0
+ETJ.US,D,20230426,000000,7.72,7.7974,7.665,7.68,162926,0
+ETJ.US,D,20230427,000000,7.7,7.9,7.7,7.89,166013,0
+ETJ.US,D,20230428,000000,7.92,7.96,7.835,7.9,136668,0
+ETJ.US,D,20230501,000000,7.9,7.95,7.87,7.905,102484,0
+ETJ.US,D,20230502,000000,7.88,7.88,7.7628,7.84,116908,0
+ETJ.US,D,20230503,000000,7.81,7.895,7.8,7.8,95543,0
+ETJ.US,D,20230504,000000,7.79,7.795,7.7001,7.73,126745,0
+ETJ.US,D,20230505,000000,7.78,7.9,7.78,7.87,154401,0
+ETJ.US,D,20230508,000000,7.91,7.91,7.81,7.84,137570,0
+ETJ.US,D,20230509,000000,7.84,7.845,7.8,7.83,74371,0
+ETJ.US,D,20230510,000000,7.86,7.94,7.8117,7.86,396420,0
+ETJ.US,D,20230511,000000,7.86,7.92,7.82,7.89,137049,0
+ETJ.US,D,20230512,000000,7.91,7.965,7.8601,7.88,102909,0
+ETJ.US,D,20230515,000000,7.92,7.92,7.85,7.88,96433,0
+ETJ.US,D,20230516,000000,7.9,7.915,7.87,7.87,170232,0
+ETJ.US,D,20230517,000000,7.87,7.94,7.85,7.93,114489,0
+ETJ.US,D,20230518,000000,7.9,7.945,7.888,7.94,199150,0
+ETJ.US,D,20230519,000000,7.92,7.93,7.855,7.89,173429,0
+ETJ.US,D,20230522,000000,7.87,7.9,7.85,7.85,158811,0
+ETJ.US,D,20230523,000000,7.85,7.89,7.78,7.81,122376,0
+ETJ.US,D,20230524,000000,7.8,7.82,7.73,7.79,101795,0
+ETJ.US,D,20230525,000000,7.83,7.88,7.8,7.85,137342,0
+ETJ.US,D,20230526,000000,7.88,7.92,7.81,7.85,213658,0
+ETJ.US,D,20230530,000000,7.88,7.92,7.79,7.82,119281,0
+ETJ.US,D,20230531,000000,7.82,7.82,7.73,7.79,238275,0
+ETJ.US,D,20230601,000000,7.8,7.8392,7.77,7.82,149047,0
+ETJ.US,D,20230602,000000,7.9,7.94,7.86,7.94,471826,0
+ETJ.US,D,20230605,000000,7.94,8.05,7.925,8.03,330896,0
+ETJ.US,D,20230606,000000,8.04,8.11,8.01,8.07,337822,0
+ETJ.US,D,20230607,000000,8.11,8.14,7.98,8.02,280990,0
+ETJ.US,D,20230608,000000,8.04,8.09,8.03,8.09,160013,0
+ETJ.US,D,20230609,000000,8.13,8.155,8.105,8.13,133649,0
+ETJ.US,D,20230612,000000,8.15,8.17,8.14,8.17,140600,0
+ETJ.US,D,20230613,000000,8.2,8.28,8.185,8.25,247543,0
+ETJ.US,D,20230614,000000,8.28,8.44,8.2311,8.44,296034,0
+ETJ.US,D,20230615,000000,8.38,8.4,8.34,8.34,161144,0
+ETJ.US,D,20230616,000000,8.41,8.46,8.36,8.36,139104,0
+ETJ.US,D,20230620,000000,8.36,8.4,8.34,8.38,148771,0
+ETJ.US,D,20230621,000000,8.32,8.345,8.2584,8.28,120926,0
+ETJ.US,D,20230622,000000,8.27,8.29,8.13,8.16,293368,0
+ETJ.US,D,20230623,000000,8.15,8.18,8.1201,8.15,97196,0
+ETJ.US,D,20230626,000000,8.11,8.18,8.095,8.1,91115,0
+ETJ.US,D,20230627,000000,8.11,8.16,8.09,8.16,74494,0
+ETJ.US,D,20230628,000000,8.18,8.19,8.14,8.18,102420,0
+ETJ.US,D,20230629,000000,8.18,8.21,8.16,8.21,89058,0
+ETJ.US,D,20230630,000000,8.28,8.38,8.22,8.22,275145,0
+ETJ.US,D,20230703,000000,8.28,8.3,8.23,8.3,75980,0
+ETJ.US,D,20230705,000000,8.31,8.37,8.25,8.37,130657,0
+ETJ.US,D,20230706,000000,8.29,8.31,8.22,8.28,104468,0
+ETJ.US,D,20230707,000000,8.29,8.335,8.265,8.27,93264,0
+ETJ.US,D,20230710,000000,8.28,8.37,8.2601,8.36,65189,0
+ETJ.US,D,20230711,000000,8.39,8.39,8.28,8.31,105239,0
+ETJ.US,D,20230712,000000,8.35,8.4,8.35,8.38,111742,0
+ETJ.US,D,20230713,000000,8.4,8.405,8.36,8.38,120788,0
+ETJ.US,D,20230714,000000,8.39,8.4,8.36,8.37,59035,0
+ETJ.US,D,20230717,000000,8.39,8.39,8.31,8.35,80237,0
+ETJ.US,D,20230718,000000,8.35,8.39,8.33,8.38,149234,0
+ETJ.US,D,20230719,000000,8.42,8.46,8.4,8.45,131986,0
+ETJ.US,D,20230720,000000,8.45,8.46,8.345,8.37,133965,0
+ETJ.US,D,20230721,000000,8.36,8.37,8.28,8.34,77133,0
+ETJ.US,D,20230724,000000,8.34,8.38,8.3036,8.33,128164,0
+ETJ.US,D,20230725,000000,8.35,8.3599,8.3,8.33,100298,0
+ETJ.US,D,20230726,000000,8.33,8.345,8.27,8.29,122503,0
+ETJ.US,D,20230727,000000,8.32,8.35,8.24,8.26,151036,0
+ETJ.US,D,20230728,000000,8.27,8.3276,8.23,8.25,241531,0
+ETJ.US,D,20230731,000000,8.3,8.3099,8.2401,8.27,140883,0
+ETJ.US,D,20230801,000000,8.25,8.28,8.24,8.26,72559,0
+ETJ.US,D,20230802,000000,8.19,8.2897,8.16,8.18,146229,0
+ETJ.US,D,20230803,000000,8.16,8.23,8.14,8.17,87718,0
+ETJ.US,D,20230804,000000,8.18,8.245,8.13,8.13,108678,0
+ETJ.US,D,20230807,000000,8.16,8.23,8.16,8.22,93218,0
+ETJ.US,D,20230808,000000,8.19,8.2025,8.12,8.17,189682,0
+ETJ.US,D,20230809,000000,8.19,8.19,8.12,8.15,80109,0
+ETJ.US,D,20230810,000000,8.16,8.28,8.15,8.18,127040,0
+ETJ.US,D,20230811,000000,8.13,8.185,8.12,8.15,124770,0
+ETJ.US,D,20230814,000000,8.16,8.18,8.1242,8.18,112925,0
+ETJ.US,D,20230815,000000,8.14,8.1768,8.05,8.06,140968,0
+ETJ.US,D,20230816,000000,8.04,8.1212,8.02,8.05,80489,0
+ETJ.US,D,20230817,000000,8.06,8.1,7.955,7.98,152200,0
+ETJ.US,D,20230818,000000,7.94,8.06,7.94,8.04,143792,0
+ETJ.US,D,20230821,000000,7.98,8.01,7.9118,7.96,137556,0
+ETJ.US,D,20230822,000000,8,8,7.935,7.95,78905,0
+ETJ.US,D,20230823,000000,7.95,8.05,7.95,8.04,103478,0
+ETJ.US,D,20230824,000000,8.07,8.07,7.88,7.88,142375,0
+ETJ.US,D,20230825,000000,7.89,7.99,7.89,7.93,133605,0
+ETJ.US,D,20230828,000000,7.98,7.9899,7.91,7.93,110161,0
+ETJ.US,D,20230829,000000,7.93,8.03,7.93,8.01,99698,0
+ETJ.US,D,20230830,000000,8.04,8.05,8,8.05,86928,0
+ETJ.US,D,20230831,000000,8.08,8.1,8.06,8.06,195618,0
+ETJ.US,D,20230901,000000,8.08,8.09,8.04,8.06,99028,0
+ETJ.US,D,20230905,000000,8.05,8.06,8.02,8.03,150470,0
+ETJ.US,D,20230906,000000,8.01,8.03,7.965,7.97,109996,0
+ETJ.US,D,20230907,000000,7.91,7.97,7.91,7.91,152534,0
+ETJ.US,D,20230908,000000,7.92,7.97,7.92,7.96,102975,0
+ETJ.US,D,20230911,000000,8,8,7.94,7.94,136798,0
+ETJ.US,D,20230912,000000,7.93,7.94,7.87,7.88,133684,0
+ETJ.US,D,20230913,000000,7.89,7.89,7.75,7.77,280335,0
+ETJ.US,D,20230914,000000,7.83,7.85,7.79,7.85,158769,0
+ETJ.US,D,20230915,000000,7.81,7.8599,7.78,7.78,127602,0
+ETJ.US,D,20230918,000000,7.78,7.83,7.78,7.81,108167,0
+ETJ.US,D,20230919,000000,7.81,7.8175,7.76,7.8,117156,0
+ETJ.US,D,20230920,000000,7.84,7.885,7.77,7.77,193792,0
+ETJ.US,D,20230921,000000,7.69,7.7236,7.625,7.63,172091,0
+ETJ.US,D,20230922,000000,7.64,7.73,7.64,7.67,165393,0
+ETJ.US,D,20230925,000000,7.62,7.7075,7.62,7.65,188044,0
+ETJ.US,D,20230926,000000,7.63,7.63,7.4714,7.54,289068,0
+ETJ.US,D,20230927,000000,7.56,7.64,7.5337,7.6,182220,0
+ETJ.US,D,20230928,000000,7.56,7.66,7.558,7.62,158503,0
+ETJ.US,D,20230929,000000,7.66,7.69,7.59,7.68,294969,0
+ETJ.US,D,20231002,000000,7.67,7.7,7.64,7.7,132596,0
+ETJ.US,D,20231003,000000,7.68,7.7,7.6,7.63,114981,0
+ETJ.US,D,20231004,000000,7.61,7.66,7.55,7.66,140231,0
+ETJ.US,D,20231005,000000,7.64,7.68,7.48,7.54,166287,0
+ETJ.US,D,20231006,000000,7.54,7.709,7.53,7.7,175860,0
+ETJ.US,D,20231009,000000,7.71,7.74,7.66,7.73,133262,0
+ETJ.US,D,20231010,000000,7.73,7.795,7.7219,7.75,152805,0
+ETJ.US,D,20231011,000000,7.79,7.81,7.68,7.7,140437,0
+ETJ.US,D,20231012,000000,7.74,7.74,7.625,7.7,86875,0
+ETJ.US,D,20231013,000000,7.75,7.76,7.63,7.65,100861,0
+ETJ.US,D,20231016,000000,7.67,7.73,7.6601,7.72,121263,0
+ETJ.US,D,20231017,000000,7.7,7.71,7.64,7.67,116105,0
+ETJ.US,D,20231018,000000,7.66,7.885,7.595,7.83,940261,0
+ETJ.US,D,20231019,000000,7.82,7.84,7.74,7.74,176915,0
+ETJ.US,D,20231020,000000,7.68,7.7296,7.595,7.61,223847,0
+ETJ.US,D,20231023,000000,7.61,7.7,7.53,7.55,230778,0
+ETJ.US,D,20231024,000000,7.6,7.64,7.485,7.53,157102,0
+ETJ.US,D,20231025,000000,7.53,7.53,7.41,7.44,97810,0
+ETJ.US,D,20231026,000000,7.41,7.425,7.22,7.28,290067,0
+ETJ.US,D,20231027,000000,7.28,7.32,7.2,7.21,96988,0
+ETJ.US,D,20231030,000000,7.27,7.38,7.27,7.38,103498,0
+ETJ.US,D,20231031,000000,7.43,7.4499,7.3623,7.42,112682,0
+ETJ.US,D,20231101,000000,7.44,7.64,7.3967,7.61,160524,0
+ETJ.US,D,20231102,000000,7.67,7.73,7.62,7.73,106589,0
+ETJ.US,D,20231103,000000,7.76,7.83,7.64,7.66,185148,0
+ETJ.US,D,20231106,000000,7.71,7.71,7.61,7.64,65679,0
+ETJ.US,D,20231107,000000,7.61,7.75,7.6,7.72,122649,0
+ETJ.US,D,20231108,000000,7.75,7.75,7.64,7.66,112403,0
+ETJ.US,D,20231109,000000,7.7,7.7,7.59,7.6,51539,0
+ETJ.US,D,20231110,000000,7.66,7.72,7.64,7.72,75028,0
+ETJ.US,D,20231113,000000,7.72,7.79,7.72,7.76,89584,0
+ETJ.US,D,20231114,000000,7.81,7.9,7.79,7.81,178974,0
+ETJ.US,D,20231115,000000,7.81,7.84,7.78,7.78,122746,0
+ETJ.US,D,20231116,000000,7.76,7.86,7.75,7.84,110130,0
+ETJ.US,D,20231117,000000,7.87,7.93,7.82,7.92,98130,0
+ETJ.US,D,20231120,000000,7.87,7.94,7.85,7.93,175166,0
+ETJ.US,D,20231121,000000,7.84,7.97,7.83,7.97,251888,0
+ETJ.US,D,20231122,000000,7.99,8.005,7.945,7.97,113880,0
+ETJ.US,D,20231124,000000,7.98,8,7.959,7.98,31132,0
+ETJ.US,D,20231127,000000,7.98,7.99,7.92,7.99,127146,0
+ETJ.US,D,20231128,000000,8.01,8.05,7.9702,7.98,92667,0
+ETJ.US,D,20231129,000000,8.02,8.0313,7.92,7.97,180531,0
+ETJ.US,D,20231130,000000,7.96,7.99,7.93,7.97,148437,0
+ETJ.US,D,20231201,000000,7.97,7.99,7.91,7.945,196229,0
+ETJ.US,D,20231204,000000,7.92,7.93,7.77,7.81,187642,0
+ETJ.US,D,20231205,000000,7.77,7.82,7.77,7.8,110545,0
+ETJ.US,D,20231206,000000,7.83,7.85,7.775,7.81,99700,0
+ETJ.US,D,20231207,000000,7.81,7.85,7.78,7.835,110559,0
+ETJ.US,D,20231208,000000,7.8,7.817,7.73,7.8,221549,0
+ETJ.US,D,20231211,000000,7.77,7.849,7.71,7.83,164627,0
+ETJ.US,D,20231212,000000,7.85,7.87,7.83,7.86,110080,0
+ETJ.US,D,20231213,000000,7.88,7.965,7.86,7.96,85371,0
+ETJ.US,D,20231214,000000,7.98,7.99,7.915,7.97,138159,0
+ETJ.US,D,20231215,000000,7.93,7.93,7.87,7.88,85343,0
+ETJ.US,D,20231218,000000,7.88,7.9298,7.85,7.87,155865,0
+ETJ.US,D,20231219,000000,7.92,7.95,7.85,7.89,174836,0
+ETJ.US,D,20231220,000000,7.85,7.93,7.8,7.81,166713,0
+ETJ.US,D,20231221,000000,7.75,7.85,7.75,7.8,187002,0
+ETJ.US,D,20231222,000000,7.82,7.86,7.775,7.79,206042,0
+ETJ.US,D,20231226,000000,7.79,7.85,7.78,7.82,128991,0
+ETJ.US,D,20231227,000000,7.83,7.83,7.76,7.81,217691,0
+ETJ.US,D,20231228,000000,7.79,7.81,7.7749,7.79,154151,0
+ETJ.US,D,20231229,000000,7.81,7.84,7.7502,7.84,347164,0
+ETJ.US,D,20240102,000000,7.8,7.81,7.75,7.78,128897,0
+ETJ.US,D,20240103,000000,7.79,7.79,7.71,7.74,119186,0
+ETJ.US,D,20240104,000000,7.7,7.75,7.56,7.73,213798,0
+ETJ.US,D,20240105,000000,7.74,7.76,7.69,7.73,114322,0
+ETJ.US,D,20240108,000000,7.71,7.83,7.69,7.83,109806,0
+ETJ.US,D,20240109,000000,7.8,7.8299,7.75,7.82,113835,0
+ETJ.US,D,20240110,000000,7.83,7.87,7.81,7.87,119487,0
+ETJ.US,D,20240111,000000,7.88,7.98,7.82,7.94,247723,0
+ETJ.US,D,20240112,000000,7.88,7.99,7.88,7.97,110690,0
+ETJ.US,D,20240116,000000,7.98,8,7.905,7.93,104775,0
+ETJ.US,D,20240117,000000,7.93,7.97,7.9,7.96,115737,0
+ETJ.US,D,20240118,000000,7.99,8.02,7.975,8,161217,0
+ETJ.US,D,20240119,000000,8,8.03,7.99,7.99,162510,0
+ETJ.US,D,20240122,000000,7.96,7.99,7.89,7.97,301272,0
+ETJ.US,D,20240123,000000,7.94,7.965,7.9,7.92,293157,0
+ETJ.US,D,20240124,000000,7.97,7.98,7.93,7.94,207885,0
+ETJ.US,D,20240125,000000,7.95,7.96,7.94,7.95,243318,0
+ETJ.US,D,20240126,000000,7.93,7.97,7.93,7.94,148964,0
+ETJ.US,D,20240129,000000,7.94,8,7.94,8,161928,0
+ETJ.US,D,20240130,000000,7.97,8,7.95,7.98,155746,0
+ETJ.US,D,20240131,000000,7.96,8,7.95,7.97,221489,0
+ETJ.US,D,20240201,000000,7.95,8.04,7.95,8.03,215003,0
+ETJ.US,D,20240202,000000,8.03,8.05,7.95,8.04,181917,0
+ETJ.US,D,20240205,000000,8.03,8.07,8.0099,8.06,189545,0
+ETJ.US,D,20240206,000000,8.07,8.205,8.07,8.19,414331,0
+ETJ.US,D,20240207,000000,8.21,8.28,8.17,8.23,238060,0
+ETJ.US,D,20240208,000000,8.22,8.26,8.19,8.24,175657,0
+ETJ.US,D,20240209,000000,8.25,8.28,8.2452,8.27,105756,0
+ETJ.US,D,20240212,000000,8.25,8.33,8.25,8.29,153144,0
+ETJ.US,D,20240213,000000,8.21,8.28,8.21,8.25,256017,0
+ETJ.US,D,20240214,000000,8.29,8.33,8.28,8.33,148568,0
+ETJ.US,D,20240215,000000,8.34,8.385,8.34,8.37,123953,0
+ETJ.US,D,20240216,000000,8.35,8.35,8.3001,8.32,98585,0
+ETJ.US,D,20240220,000000,8.32,8.35,8.255,8.29,217410,0
+ETJ.US,D,20240221,000000,8.22,8.31,8.22,8.25,109697,0
+ETJ.US,D,20240222,000000,8.31,8.33,8.26,8.26,170984,0
+ETJ.US,D,20240223,000000,8.31,8.35,8.225,8.31,200087,0
+ETJ.US,D,20240226,000000,8.33,8.34,8.3,8.32,138255,0
+ETJ.US,D,20240227,000000,8.3,8.33,8.28,8.31,139154,0
+ETJ.US,D,20240228,000000,8.31,8.315,8.26,8.31,122124,0
+ETJ.US,D,20240229,000000,8.38,8.4,8.3,8.33,137050,0
+ETJ.US,D,20240301,000000,8.33,8.39,8.3197,8.37,143032,0
+ETJ.US,D,20240304,000000,8.37,8.43,8.3661,8.4,159298,0
+ETJ.US,D,20240305,000000,8.4,8.43,8.335,8.36,140626,0
+ETJ.US,D,20240306,000000,8.38,8.4609,8.38,8.41,106464,0
+ETJ.US,D,20240307,000000,8.44,8.47,8.405,8.43,178035,0
+ETJ.US,D,20240308,000000,8.45,8.45,8.33,8.39,188355,0
+ETJ.US,D,20240311,000000,8.38,8.4,8.35,8.39,146770,0
+ETJ.US,D,20240312,000000,8.39,8.445,8.3699,8.43,89764,0
+ETJ.US,D,20240313,000000,8.44,8.45,8.39,8.43,147819,0
+ETJ.US,D,20240314,000000,8.45,8.46,8.39,8.4,168337,0
+ETJ.US,D,20240315,000000,8.38,8.4057,8.3,8.35,140687,0
+ETJ.US,D,20240318,000000,8.36,8.36,8.28,8.35,357762,0
+ETJ.US,D,20240319,000000,8.33,8.41,8.32,8.4,164171,0
+ETJ.US,D,20240320,000000,8.37,8.42,8.35,8.42,164744,0
+ETJ.US,D,20240321,000000,8.46,8.46,8.35,8.36,272716,0
+ETJ.US,D,20240322,000000,8.38,8.39,8.31,8.36,203780,0
+ETJ.US,D,20240325,000000,8.32,8.39,8.315,8.37,115232,0
+ETJ.US,D,20240326,000000,8.36,8.39,8.34,8.35,120344,0
+ETJ.US,D,20240327,000000,8.35,8.375,8.29,8.37,291155,0
+ETJ.US,D,20240328,000000,8.37,8.41,8.34,8.35,186028,0
+ETJ.US,D,20240401,000000,8.35,8.38,8.29,8.35,275766,0
+ETJ.US,D,20240402,000000,8.3,8.31,8.22,8.29,236618,0
+ETJ.US,D,20240403,000000,8.26,8.37,8.258,8.34,182568,0
+ETJ.US,D,20240404,000000,8.34,8.39,8.28,8.28,292637,0
+ETJ.US,D,20240405,000000,8.27,8.35,8.26,8.33,188053,0
+ETJ.US,D,20240408,000000,8.32,8.4,8.31,8.39,274151,0
+ETJ.US,D,20240409,000000,8.4,8.45,8.39,8.44,374255,0
+ETJ.US,D,20240410,000000,8.42,8.42,8.365,8.4,300262,0
+ETJ.US,D,20240411,000000,8.4,8.46,8.38,8.44,207759,0
+ETJ.US,D,20240412,000000,8.41,8.43,8.35,8.36,185247,0
+ETJ.US,D,20240415,000000,8.42,8.42,8.23,8.24,192477,0
+ETJ.US,D,20240416,000000,8.29,8.29,8.25,8.27,199685,0
+ETJ.US,D,20240417,000000,8.32,8.32,8.24,8.26,150575,0
+ETJ.US,D,20240418,000000,8.28,8.32,8.255,8.28,153954,0
+ETJ.US,D,20240419,000000,8.3,8.3015,8.22,8.23,165310,0
+ETJ.US,D,20240422,000000,8.18,8.3,8.18,8.3,171554,0
+ETJ.US,D,20240423,000000,8.27,8.35,8.27,8.32,161472,0
+ETJ.US,D,20240424,000000,8.35,8.35,8.255,8.28,93561,0
+ETJ.US,D,20240425,000000,8.23,8.265,8.095,8.12,165053,0
+ETJ.US,D,20240426,000000,8.17,8.25,8.1573,8.19,213592,0
+ETJ.US,D,20240429,000000,8.19,8.2,8.14,8.18,187988,0
+ETJ.US,D,20240430,000000,8.18,8.21,8.16,8.2,125924,0
+ETJ.US,D,20240501,000000,8.17,8.25,8.16,8.19,183511,0
+ETJ.US,D,20240502,000000,8.22,8.25,8.17,8.24,112388,0
+ETJ.US,D,20240503,000000,8.33,8.3392,8.25,8.32,120322,0
+ETJ.US,D,20240506,000000,8.32,8.45,8.3,8.41,132178,0
+ETJ.US,D,20240507,000000,8.43,8.45,8.39,8.44,125297,0
+ETJ.US,D,20240508,000000,8.43,8.45,8.4,8.42,84401,0
+ETJ.US,D,20240509,000000,8.44,8.45,8.42,8.45,58196,0
+ETJ.US,D,20240510,000000,8.45,8.455,8.43,8.44,105441,0
+ETJ.US,D,20240513,000000,8.45,8.45,8.4,8.42,143340,0
+ETJ.US,D,20240514,000000,8.44,8.49,8.43,8.48,91347,0
+ETJ.US,D,20240515,000000,8.5,8.535,8.475,8.52,164867,0
+ETJ.US,D,20240516,000000,8.53,8.55,8.46,8.46,122029,0
+ETJ.US,D,20240517,000000,8.48,8.5,8.425,8.45,81903,0
+ETJ.US,D,20240520,000000,8.48,8.5,8.4555,8.47,115536,0
+ETJ.US,D,20240521,000000,8.48,8.53,8.48,8.53,101126,0
+ETJ.US,D,20240522,000000,8.5,8.57,8.5,8.53,136130,0
+ETJ.US,D,20240523,000000,8.48,8.53,8.45,8.46,89032,0
+ETJ.US,D,20240524,000000,8.5,8.59,8.4921,8.59,88210,0
+ETJ.US,D,20240528,000000,8.61,8.6197,8.475,8.53,92920,0
+ETJ.US,D,20240529,000000,8.51,8.57,8.472,8.51,211148,0
+ETJ.US,D,20240530,000000,8.5,8.54,8.48,8.5,170512,0
+ETJ.US,D,20240531,000000,8.56,8.59,8.4701,8.54,159811,0
+ETJ.US,D,20240603,000000,8.56,8.59,8.51,8.54,99730,0
+ETJ.US,D,20240604,000000,8.56,8.62,8.53,8.62,114780,0
+ETJ.US,D,20240605,000000,8.65,8.7,8.64,8.68,114259,0
+ETJ.US,D,20240606,000000,8.69,8.69,8.64,8.67,186416,0
+ETJ.US,D,20240607,000000,8.67,8.7,8.66,8.69,90040,0
+ETJ.US,D,20240610,000000,8.72,8.75,8.59,8.61,392276,0
+ETJ.US,D,20240611,000000,8.62,8.7,8.6,8.7,185862,0
+ETJ.US,D,20240612,000000,8.73,8.7651,8.7,8.75,187987,0
+ETJ.US,D,20240613,000000,8.79,8.8,8.735,8.76,71214,0
+ETJ.US,D,20240614,000000,8.76,8.78,8.73,8.74,86205,0
+ETJ.US,D,20240617,000000,8.73,8.78,8.73,8.77,87321,0
+ETJ.US,D,20240618,000000,8.74,8.78,8.74,8.77,73760,0
+ETJ.US,D,20240620,000000,8.77,8.7752,8.69,8.75,180650,0
+ETJ.US,D,20240621,000000,8.71,8.72,8.66,8.71,138810,0
+ETJ.US,D,20240624,000000,8.71,8.77,8.65,8.77,207835,0
+ETJ.US,D,20240625,000000,8.79,8.79,8.65,8.73,136127,0
+ETJ.US,D,20240626,000000,8.73,8.7585,8.7,8.75,111077,0
+ETJ.US,D,20240627,000000,8.73,8.76,8.7,8.75,131490,0
+ETJ.US,D,20240628,000000,8.79,8.88,8.77,8.78,215590,0
+ETJ.US,D,20240701,000000,8.84,8.88,8.77,8.82,221856,0
+ETJ.US,D,20240702,000000,8.82,8.88,8.8,8.86,106560,0
+ETJ.US,D,20240703,000000,8.87,8.94,8.85,8.92,102675,0
+ETJ.US,D,20240705,000000,8.91,8.92,8.87,8.92,98250,0
+ETJ.US,D,20240708,000000,8.94,8.94,8.87,8.9,84920,0
+ETJ.US,D,20240709,000000,8.89,8.94,8.84,8.86,141921,0
+ETJ.US,D,20240710,000000,8.9,8.94,8.8901,8.93,99659,0
+ETJ.US,D,20240711,000000,8.94,8.97,8.8,8.86,220586,0
+ETJ.US,D,20240712,000000,8.89,8.92,8.852,8.89,113939,0
+ETJ.US,D,20240715,000000,8.9,8.9269,8.83,8.87,157449,0
+ETJ.US,D,20240716,000000,8.89,8.95,8.86,8.915,144407,0
+ETJ.US,D,20240717,000000,8.83,8.8498,8.7,8.705,142671,0
+ETJ.US,D,20240718,000000,8.73,8.7716,8.59,8.63,122186,0
+ETJ.US,D,20240719,000000,8.66,8.6885,8.59,8.61,60791,0
+ETJ.US,D,20240722,000000,8.68,8.83,8.6645,8.83,142943,0
+ETJ.US,D,20240723,000000,8.79,8.9452,8.7619,8.92,410771,0
+ETJ.US,D,20240724,000000,8.88,8.91,8.81,8.87,306225,0
+ETJ.US,D,20240725,000000,8.91,8.98,8.86,8.9,270807,0
+ETJ.US,D,20240726,000000,8.95,8.9699,8.9,8.935,132173,0
+ETJ.US,D,20240729,000000,9,9,8.81,8.9,211027,0
+ETJ.US,D,20240730,000000,8.93,8.97,8.785,8.86,168178,0
+ETJ.US,D,20240731,000000,8.94,9.03,8.86,8.98,216947,0
+ETJ.US,D,20240801,000000,9,9,8.77,8.79,173832,0
+ETJ.US,D,20240802,000000,8.67,8.73,8.6,8.68,224664,0
+ETJ.US,D,20240805,000000,8.47,8.5749,8.26,8.4,235858,0
+ETJ.US,D,20240806,000000,8.52,8.72,8.52,8.67,188783,0
+ETJ.US,D,20240807,000000,8.76,8.79,8.58,8.62,239612,0
+ETJ.US,D,20240808,000000,8.7,8.765,8.69,8.74,144264,0
+ETJ.US,D,20240809,000000,8.76,8.81,8.72,8.76,74371,0
+ETJ.US,D,20240812,000000,8.76,8.836,8.7,8.8,71874,0
+ETJ.US,D,20240813,000000,8.81,8.9,8.81,8.88,98422,0
+ETJ.US,D,20240814,000000,8.93,8.9688,8.62,8.81,282182,0
+ETJ.US,D,20240815,000000,8.92,8.9524,8.88,8.92,111813,0
+ETJ.US,D,20240816,000000,8.91,9.1,8.91,9.06,189494,0
+ETJ.US,D,20240819,000000,9.06,9.09,9.0001,9.09,117458,0
+ETJ.US,D,20240820,000000,9.06,9.09,9.02,9.02,92248,0
+ETJ.US,D,20240821,000000,9.07,9.08,8.98,9.05,160529,0
+ETJ.US,D,20240822,000000,9.04,9.05,8.952,8.97,211282,0
+ETJ.US,D,20240823,000000,8.99,9.1,8.99,9.09,185607,0
+ETJ.US,D,20240826,000000,9.14,9.145,9.04,9.06,203799,0
+ETJ.US,D,20240827,000000,9.06,9.08,8.95,8.99,106492,0
+ETJ.US,D,20240828,000000,8.98,9.0287,8.88,8.91,88477,0
+ETJ.US,D,20240829,000000,8.96,9.0199,8.9,8.96,90286,0
+ETJ.US,D,20240830,000000,9.04,9.11,8.98,9.06,171678,0
+ETJ.US,D,20240903,000000,9.06,9.06,8.9464,8.97,78984,0
+ETJ.US,D,20240904,000000,8.98,9.04,8.92,8.95,158141,0
+ETJ.US,D,20240905,000000,8.97,9.01,8.915,8.97,89450,0
+ETJ.US,D,20240906,000000,9,9,8.88,8.9,81207,0
+ETJ.US,D,20240909,000000,8.95,8.99,8.86,8.91,161955,0
+ETJ.US,D,20240910,000000,8.96,8.98,8.9,8.98,69888,0
+ETJ.US,D,20240911,000000,9,9.05,8.945,9.05,114667,0
+ETJ.US,D,20240912,000000,9.07,9.07,8.95,9.06,156129,0
+ETJ.US,D,20240913,000000,9.06,9.11,9.06,9.1,122909,0
+ETJ.US,D,20240916,000000,9.11,9.14,9.06,9.12,77541,0
+ETJ.US,D,20240917,000000,9.22,9.235,9.1,9.14,137162,0
+ETJ.US,D,20240918,000000,9.15,9.17,9.0807,9.14,130784,0
+ETJ.US,D,20240919,000000,9.25,9.25,9.14,9.19,184717,0
+ETJ.US,D,20240920,000000,9.14,9.18,9.06,9.13,75620,0
+ETJ.US,D,20240923,000000,9.13,9.17,9.12,9.16,92281,0
+ETJ.US,D,20240924,000000,9.19,9.19,9.09,9.12,152238,0
+ETJ.US,D,20240925,000000,9.15,9.15,9.1,9.14,65863,0
+ETJ.US,D,20240926,000000,9.16,9.173,9.11,9.12,67578,0
+ETJ.US,D,20240927,000000,9.17,9.19,9.09,9.14,104668,0
+ETJ.US,D,20240930,000000,9.18,9.21,9.1,9.21,183100,0
+ETJ.US,D,20241001,000000,9.17,9.18,9.08,9.17,108287,0
+ETJ.US,D,20241002,000000,9.16,9.23,9.15,9.21,88556,0
+ETJ.US,D,20241003,000000,9.2,9.23,9.162,9.2,104037,0
+ETJ.US,D,20241004,000000,9.28,9.31,9.24,9.3,124443,0
+ETJ.US,D,20241007,000000,9.34,9.38,9.15,9.22,148166,0
+ETJ.US,D,20241008,000000,9.34,9.43,9.24,9.3,312503,0
+ETJ.US,D,20241009,000000,9.35,9.6,9.35,9.51,254918,0
+ETJ.US,D,20241010,000000,9.51,9.54,9.38,9.43,162676,0
+ETJ.US,D,20241011,000000,9.44,9.4453,9.335,9.42,172157,0
+ETJ.US,D,20241014,000000,9.44,9.46,9.35,9.46,113693,0
+ETJ.US,D,20241015,000000,9.49,9.49,9.3138,9.39,132393,0
+ETJ.US,D,20241016,000000,9.37,9.4137,9.3,9.35,93259,0
+ETJ.US,D,20241017,000000,9.36,9.4006,9.29,9.3,100185,0
+ETJ.US,D,20241018,000000,9.33,9.35,9.28,9.31,105900,0
+ETJ.US,D,20241021,000000,9.34,9.35,9.29,9.35,108275,0
+ETJ.US,D,20241022,000000,9.35,9.3899,9.3,9.34,211537,0
+ETJ.US,D,20241023,000000,9.28,9.28,9.15,9.19,98541,0
+ETJ.US,D,20241024,000000,9.23,9.23,9.15,9.19,114840,0
+ETJ.US,D,20241025,000000,9.24,9.2899,9.1893,9.2,119778,0
+ETJ.US,D,20241028,000000,9.24,9.2661,9.16,9.2,188420,0
+ETJ.US,D,20241029,000000,9.16,9.23,9.15,9.17,143669,0
+ETJ.US,D,20241030,000000,9.21,9.28,9.18,9.24,120734,0
+ETJ.US,D,20241031,000000,9.24,9.26,9.16,9.19,333240,0
+ETJ.US,D,20241101,000000,9.19,9.2,9.14,9.17,174636,0
+ETJ.US,D,20241104,000000,9.15,9.17,9.067548,9.1,187674,0
+ETJ.US,D,20241105,000000,9.11,9.18,9.1029,9.12,125498,0
+ETJ.US,D,20241106,000000,9.28,9.28,9.19,9.2,194472,0
+ETJ.US,D,20241107,000000,9.25,9.31,9.17,9.27,197072,0
+ETJ.US,D,20241108,000000,9.28,9.33,9.2272,9.32,105852,0
+ETJ.US,D,20241111,000000,9.3264,9.35,9.3,9.35,119878,0
+ETJ.US,D,20241112,000000,9.33,9.3371,9.23,9.25,167787,0
+ETJ.US,D,20241113,000000,9.26,9.3094,9.21,9.28,149201,0
+ETJ.US,D,20241114,000000,9.31,9.33,9.15,9.22,132742,0
+ETJ.US,D,20241115,000000,9.1905,9.24,9.112,9.19,122181,0
+ETJ.US,D,20241118,000000,9.2476,9.3,9.21,9.26,123501,0
+ETJ.US,D,20241119,000000,9.2101,9.245,9.14,9.22,141210,0
+ETJ.US,D,20241120,000000,9.1893,9.275,9.1893,9.25,120519,0
+ETJ.US,D,20241121,000000,9.27,9.29,9.194,9.21,206010,0
+ETJ.US,D,20241122,000000,9.23,9.2547,9.18,9.24,96903,0
+ETJ.US,D,20241125,000000,9.2859,9.2899,9.22,9.28,67338,0
+ETJ.US,D,20241126,000000,9.28,9.29,9.2365,9.27,106380,0
+ETJ.US,D,20241127,000000,9.3167,9.3167,9.2008,9.3,105429,0
+ETJ.US,D,20241129,000000,9.3108,9.41,9.3057,9.41,98527,0
+ETJ.US,D,20241202,000000,9.41,9.4499,9.27,9.28,172649,0
+ETJ.US,D,20241203,000000,9.305,9.36,9.28,9.36,90584,0
+ETJ.US,D,20241204,000000,9.39,9.4,9.31,9.39,158612,0
+ETJ.US,D,20241205,000000,9.41,9.41,9.3001,9.36,112856,0
+ETJ.US,D,20241206,000000,9.35,9.39,9.34,9.37,107255,0
+ETJ.US,D,20241209,000000,9.4,9.4005,9.31,9.34,89364,0
+ETJ.US,D,20241210,000000,9.35,9.4,9.33,9.36,77691,0
+ETJ.US,D,20241211,000000,9.37,9.42,9.34,9.42,85311,0
+ETJ.US,D,20241212,000000,9.45,9.45,9.32,9.34,136661,0
+ETJ.US,D,20241213,000000,9.34,9.39,9.32,9.35,111591,0
+ETJ.US,D,20241216,000000,9.38,9.39,9.34,9.39,120440,0
+ETJ.US,D,20241217,000000,9.36,9.3884,9.3,9.35,117854,0
+ETJ.US,D,20241218,000000,9.34,9.35,9.22,9.23,184579,0
+ETJ.US,D,20241219,000000,9.27,9.27,9.05,9.14,251981,0
+ETJ.US,D,20241220,000000,9.1384,9.34,9.1,9.32,177057,0
+ETJ.US,D,20241223,000000,9.2455,9.35,9.2101,9.31,91109,0
+ETJ.US,D,20241224,000000,9.3048,9.4,9.3048,9.4,37418,0
+ETJ.US,D,20241226,000000,9.37,9.44,9.37,9.44,67191,0
+ETJ.US,D,20241227,000000,9.425,9.43,9.3,9.35,38740,0
+ETJ.US,D,20241230,000000,9.29,9.33,9.23,9.31,80611,0
+ETJ.US,D,20241231,000000,9.3623,9.45,9.23,9.31,127555,0
+ETJ.US,D,20250102,000000,9.3924,9.3924,9.2,9.23,88800,0
+ETJ.US,D,20250103,000000,9.22,9.28,9.22,9.27,96486,0
+ETJ.US,D,20250106,000000,9.26,9.3,9.2,9.22,191325,0
+ETJ.US,D,20250107,000000,9.23,9.25,9.12,9.22,128942,0
+ETJ.US,D,20250108,000000,9.28,9.28,9.19,9.25,117784,0
+ETJ.US,D,20250110,000000,9.3,9.3,9.16,9.19,154723,0
+ETJ.US,D,20250113,000000,9.15,9.18,9.12,9.15,122446,0
+ETJ.US,D,20250114,000000,9.19,9.19,9.09,9.13,190801,0
+ETJ.US,D,20250115,000000,9.11,9.245,9.0701,9.18,100046,0
+ETJ.US,D,20250116,000000,9.18,9.215,9.17,9.19,140032,0
+ETJ.US,D,20250117,000000,9.24,9.3,9.22,9.23,113685,0
+ETJ.US,D,20250121,000000,9.2301,9.32,9.2101,9.27,86975,0
+ETJ.US,D,20250122,000000,9.2587,9.32,9.2587,9.27,168728,0
+ETJ.US,D,20250123,000000,9.3699,9.3699,9.23,9.25,174359,0
+ETJ.US,D,20250124,000000,9.27,9.27,9.22,9.26,67582,0
+ETJ.US,D,20250127,000000,9.15,9.195,9.11,9.16,172473,0
+ETJ.US,D,20250128,000000,9.145,9.24,9.08,9.21,158544,0
+ETJ.US,D,20250129,000000,9.2,9.2132,9.12,9.12,144961,0
+ETJ.US,D,20250130,000000,9.1498,9.23,9.13,9.23,154086,0
+ETJ.US,D,20250131,000000,9.2406,9.35,9.18,9.22,224163,0
+ETJ.US,D,20250203,000000,9.0902,9.23,9.08,9.16,193576,0
+ETJ.US,D,20250204,000000,9.16,9.21,9.15,9.19,175357,0
+ETJ.US,D,20250205,000000,9.175,9.205,9.1648,9.2,166873,0
+ETJ.US,D,20250206,000000,9.2182,9.2595,9.18,9.21,204504,0
+ETJ.US,D,20250207,000000,9.24,9.24,9.15,9.18,185290,0
+ETJ.US,D,20250210,000000,9.21,9.24,9.18,9.19,121463,0
+ETJ.US,D,20250211,000000,9.17,9.29,9.15,9.29,124861,0
+ETJ.US,D,20250212,000000,9.235,9.32,9.21,9.3,206226,0
+ETJ.US,D,20250213,000000,9.25,9.35,9.25,9.28,214774,0
+ETJ.US,D,20250214,000000,9.2298,9.31,9.07,9.12,610633,0
+ETJ.US,D,20250218,000000,9.18,9.2,9.14,9.19,208721,0
+ETJ.US,D,20250219,000000,9.2,9.21,9.1,9.19,184550,0
+ETJ.US,D,20250220,000000,9.195,9.22,9.16,9.19,123366,0
+ETJ.US,D,20250221,000000,9.22,9.22,9.08,9.12,104770,0
+ETJ.US,D,20250224,000000,9.12,9.145,9.04,9.05,124233,0
+ETJ.US,D,20250225,000000,9.045,9.06,8.95,8.96,184957,0
+ETJ.US,D,20250226,000000,9,9.0606,8.85,8.93,249407,0
+ETJ.US,D,20250227,000000,8.9727,8.99,8.87,8.91,178908,0
+ETJ.US,D,20250228,000000,8.9359,8.97,8.84,8.95,173234,0
+ETJ.US,D,20250303,000000,8.945,8.98,8.81,8.84,194740,0
+ETJ.US,D,20250304,000000,8.812,8.835,8.7,8.73,188788,0
+ETJ.US,D,20250305,000000,8.77,8.845,8.75,8.83,170728,0
+ETJ.US,D,20250306,000000,8.751,8.77,8.6812,8.71,157904,0
+ETJ.US,D,20250307,000000,8.71,8.79,8.66,8.77,132220,0
+ETJ.US,D,20250310,000000,8.71,8.72,8.47,8.53,261516,0
+ETJ.US,D,20250311,000000,8.53,8.6182,8.51,8.57,189358,0
+ETJ.US,D,20250312,000000,8.6302,8.6873,8.57,8.64,141185,0
+ETJ.US,D,20250313,000000,8.6299,8.645,8.51,8.52,174794,0
+ETJ.US,D,20250314,000000,8.4688,8.615,8.46,8.615,189636,0
+ETJ.US,D,20250317,000000,8.63,8.65,8.51,8.6,161593,0
+ETJ.US,D,20250318,000000,8.6207,8.6207,8.52,8.59,213497,0
+ETJ.US,D,20250319,000000,8.6,8.6596,8.58,8.6,191735,0
+ETJ.US,D,20250320,000000,8.6023,8.68,8.59,8.61,108761,0
+ETJ.US,D,20250321,000000,8.5761,8.62,8.56,8.62,97765,0
+ETJ.US,D,20250324,000000,8.6559,8.7,8.62,8.66,169654,0
+ETJ.US,D,20250325,000000,8.72,8.77,8.695,8.72,150423,0
+ETJ.US,D,20250326,000000,8.6945,8.71,8.57,8.59,163729,0
+ETJ.US,D,20250327,000000,8.56,8.59,8.4786,8.58,175719,0
+ETJ.US,D,20250328,000000,8.5546,8.59,8.39,8.48,193307,0
+ETJ.US,D,20250331,000000,8.448,8.53,8.34,8.46,273396,0
+ETJ.US,D,20250401,000000,8.455,8.53,8.36,8.5,200061,0
+ETJ.US,D,20250402,000000,8.47,8.61,8.43,8.55,196033,0
+ETJ.US,D,20250403,000000,8.3219,8.43,8.26,8.34,256245,0
+ETJ.US,D,20250404,000000,8.2601,8.32,7.7,7.81,578569,0
+ETJ.US,D,20250407,000000,7.7,8.04,7.4,7.94,639867,0
+ETJ.US,D,20250408,000000,8.16,8.3625,7.99,8.03,413371,0
+ETJ.US,D,20250409,000000,8.06,8.87,8.02,8.66,553770,0
+ETJ.US,D,20250410,000000,8.51,8.56,8.21,8.33,250507,0
+ETJ.US,D,20250411,000000,8.5585,8.5585,8.225,8.38,140560,0
+ETJ.US,D,20250414,000000,8.51,8.51,8.25,8.32,292550,0
+ETJ.US,D,20250415,000000,8.31,8.32,8.15,8.19,224902,0
+ETJ.US,D,20250416,000000,8.17,8.18,8.04,8.04,196326,0
+ETJ.US,D,20250417,000000,8.12,8.231,8.035,8.17,194991,0
+ETJ.US,D,20250421,000000,8.13,8.15,7.9225,7.97,297136,0
+ETJ.US,D,20250422,000000,8.13,8.19,8,8.16,190383,0
+ETJ.US,D,20250423,000000,8.28,8.3685,8.2051,8.25,124658,0
+ETJ.US,D,20250424,000000,8.2495,8.39,8.22,8.31,157274,0
+ETJ.US,D,20250425,000000,8.34,8.39,8.3,8.35,129571,0
+ETJ.US,D,20250428,000000,8.449,8.45,8.3137,8.45,178170,0
+ETJ.US,D,20250429,000000,8.44,8.54,8.43,8.51,163123,0
+ETJ.US,D,20250430,000000,8.44,8.53,8.39,8.52,234465,0
+ETJ.US,D,20250501,000000,8.5699,8.65,8.54,8.64,126066,0
+ETJ.US,D,20250502,000000,8.68,8.72,8.6112,8.62,95067,0
+ETJ.US,D,20250505,000000,8.66,8.71,8.6,8.65,137046,0
+ETJ.US,D,20250506,000000,8.6,8.7,8.57,8.67,110879,0
+ETJ.US,D,20250507,000000,8.7,8.76,8.6601,8.67,92640,0
+ETJ.US,D,20250508,000000,8.725,8.77,8.7,8.71,99784,0
+ETJ.US,D,20250509,000000,8.6544,8.72,8.6544,8.69,44983,0
+ETJ.US,D,20250512,000000,8.83,8.84,8.77,8.81,106039,0
+ETJ.US,D,20250513,000000,8.8,8.85,8.795,8.83,69632,0
+ETJ.US,D,20250514,000000,8.816,8.89,8.816,8.87,80369,0
+ETJ.US,D,20250515,000000,8.8178,8.82,8.7608,8.82,62377,0
+ETJ.US,D,20250516,000000,8.845,8.86,8.77,8.81,145098,0
+ETJ.US,D,20250519,000000,8.76,8.84,8.74,8.79,60193,0
+ETJ.US,D,20250520,000000,8.79,8.8361,8.7507,8.81,60243,0
+ETJ.US,D,20250521,000000,8.8,8.83,8.7,8.74,92231,0
+ETJ.US,D,20250522,000000,8.74,8.7939,8.7,8.75,64079,0
+ETJ.US,D,20250523,000000,8.61,8.73,8.58,8.73,71867,0
+ETJ.US,D,20250527,000000,8.773,8.79,8.73,8.73,127048,0
+ETJ.US,D,20250528,000000,8.75,8.76,8.68,8.72,66510,0
+ETJ.US,D,20250529,000000,8.8,8.83,8.74,8.82,105480,0
+ETJ.US,D,20250530,000000,8.81,8.86,8.78,8.85,109350,0
+ETJ.US,D,20250602,000000,8.8,8.8908,8.76,8.85,177252,0
+ETJ.US,D,20250603,000000,8.87,8.9,8.85,8.9,62569,0
+ETJ.US,D,20250604,000000,8.885,8.9357,8.86,8.87,71752,0
+ETJ.US,D,20250605,000000,8.88,8.9229,8.81,8.83,145164,0
+ETJ.US,D,20250606,000000,8.85,8.92,8.83,8.87,157125,0
+ETJ.US,D,20250609,000000,8.81,8.87,8.81,8.84,76551,0
+ETJ.US,D,20250610,000000,8.86,8.88,8.8201,8.86,77074,0
+ETJ.US,D,20250611,000000,8.8999,8.92,8.85,8.85,90535,0
+ETJ.US,D,20250612,000000,8.87,8.94,8.87,8.94,67438,0
+ETJ.US,D,20250613,000000,8.86,8.92,8.82,8.89,145947,0
+ETJ.US,D,20250616,000000,8.8557,8.88,8.7859,8.8,100611,0
+ETJ.US,D,20250617,000000,8.8068,8.8068,8.72,8.77,122904,0
+ETJ.US,D,20250618,000000,8.76,8.84,8.71,8.71,235070,0
+ETJ.US,D,20250620,000000,8.72,8.74,8.67,8.67,137102,0
+ETJ.US,D,20250623,000000,8.66,8.74,8.6,8.71,84189,0
+ETJ.US,D,20250624,000000,8.74,8.85,8.734,8.84,111128,0
+ETJ.US,D,20250625,000000,8.8878,8.9031,8.86,8.9,91516,0
+ETJ.US,D,20250626,000000,8.91,8.94,8.8704,8.91,110609,0
+ETJ.US,D,20250627,000000,8.93,9,8.93,8.98,133906,0
+ETJ.US,D,20250630,000000,9.01,9.05,8.95,9.04,188244,0
+ETJ.US,D,20250701,000000,9.03,9.03,8.98,9.02,122694,0
+ETJ.US,D,20250702,000000,9,9.04,8.98,9.04,91371,0
+ETJ.US,D,20250703,000000,8.98,9.07,8.98,9.05,47926,0
+ETJ.US,D,20250707,000000,9.0316,9.0457,8.95,8.96,77254,0
+ETJ.US,D,20250708,000000,8.9603,9.03,8.95,9.03,238053,0
+ETJ.US,D,20250709,000000,9.03,9.0865,8.97,8.98,104088,0
+ETJ.US,D,20250710,000000,8.9769,9.005,8.96,9,96757,0
+ETJ.US,D,20250711,000000,8.9703,9.02,8.95,8.99,126134,0
+ETJ.US,D,20250714,000000,8.95,8.99,8.95,8.98,91126,0
+ETJ.US,D,20250715,000000,9.0133,9.0133,8.9,8.93,96057,0
+ETJ.US,D,20250716,000000,8.945,8.945,8.88,8.89,71209,0
+ETJ.US,D,20250717,000000,8.83,8.96,8.83,8.91,169157,0
+ETJ.US,D,20250718,000000,8.91,8.952449,8.86,8.91,106131,0
+ETJ.US,D,20250721,000000,8.91,8.9995,8.8968,8.94,156946,0
+ETJ.US,D,20250722,000000,8.93,8.954,8.87,8.91,307032,0
+ETJ.US,D,20250723,000000,8.92,8.96,8.9,8.94,126825,0
+ETJ.US,D,20250724,000000,8.9312,8.96,8.8999,8.92,98735,0
+ETJ.US,D,20250725,000000,8.93,8.99,8.925,8.99,87312,0
+ETJ.US,D,20250728,000000,8.97,9.04,8.93,8.97,168845,0
+ETJ.US,D,20250729,000000,8.96,8.99,8.93,8.94,124431,0
+ETJ.US,D,20250730,000000,8.97,8.97,8.91,8.97,91133,0
+ETJ.US,D,20250731,000000,8.98,9.03,8.92,8.97,236871,0
+ETJ.US,D,20250801,000000,8.91,8.92,8.82,8.88,127581,0
+ETJ.US,D,20250804,000000,8.88,8.97,8.8784,8.93,99026,0
+ETJ.US,D,20250805,000000,8.97,8.9899,8.9,8.96,133904,0
+ETJ.US,D,20250806,000000,8.9532,8.98,8.9265,8.95,101755,0
+ETJ.US,D,20250807,000000,9.03,9.04,8.99,9.04,249568,0
+ETJ.US,D,20250808,000000,9.035,9.0463,8.98,8.99,104120,0
+ETJ.US,D,20250811,000000,8.985,9.0097,8.93,8.94,81329,0
+ETJ.US,D,20250812,000000,8.95,9.04,8.94,9.04,86838,0
+ETJ.US,D,20250813,000000,9.0289,9.06,9.001,9.02,80152,0
+ETJ.US,D,20250814,000000,9.0186,9.08,9,9.05,127085,0
+ETJ.US,D,20250815,000000,8.98,8.99,8.93,8.93,103665,0
+ETJ.US,D,20250818,000000,8.93,8.99,8.9155,8.95,76451,0
+ETJ.US,D,20250819,000000,8.9624,8.97,8.9,8.9,56072,0
+ETJ.US,D,20250820,000000,8.89,8.92,8.83,8.88,132299,0
+ETJ.US,D,20250821,000000,8.8756,8.95,8.87,8.9,108847,0
+ETJ.US,D,20250822,000000,8.895,9.04,8.88,8.94,92528,0
+ETJ.US,D,20250825,000000,8.9701,9.0206,8.94,8.97,86577,0
+ETJ.US,D,20250826,000000,8.97,8.99,8.9,8.97,160656,0
+ETJ.US,D,20250827,000000,8.99,9.0208,8.94,8.97,84882,0
+ETJ.US,D,20250828,000000,8.97,9.04,8.9601,9.04,99849,0
+ETJ.US,D,20250829,000000,9.0225,9.04,8.98,8.99,93093,0
+ETJ.US,D,20250902,000000,8.93,9.0056,8.9092,8.98,130171,0
+ETJ.US,D,20250903,000000,8.97,9,8.9475,8.97,72521,0
+ETJ.US,D,20250904,000000,9,9.07,8.985,9.07,67586,0
+ETJ.US,D,20250905,000000,9.065,9.09,9.01,9.05,56554,0
+ETJ.US,D,20250908,000000,9.072,9.11,9.04,9.09,133674,0
+ETJ.US,D,20250909,000000,9.07,9.11,9.06,9.09,96401,0
+ETJ.US,D,20250910,000000,9.115,9.115,9.05,9.05,105680,0
+ETJ.US,D,20250911,000000,9.06,9.11,9.04,9.05,234827,0
+ETJ.US,D,20250912,000000,9.02,9.05,9,9.03,170593,0
+ETJ.US,D,20250915,000000,9,9.03,8.935,9.03,92454,0
+ETJ.US,D,20250916,000000,9.0144,9.04,8.96,8.96,115981,0
+ETJ.US,D,20250917,000000,8.89,9,8.89,8.95,129788,0
+ETJ.US,D,20250918,000000,8.99,8.99,8.91,8.91,99547,0
+ETJ.US,D,20250919,000000,8.92,9.02,8.91,9.01,89805,0
+ETJ.US,D,20250922,000000,8.994,9.0961,8.9766,9.03,178349,0
+ETJ.US,D,20250923,000000,9.045,9.05,8.97,9,128295,0
+ETJ.US,D,20250924,000000,9.04,9.04,8.9,8.96,149804,0
+ETJ.US,D,20250925,000000,8.92,8.98,8.85,8.94,168969,0
+ETJ.US,D,20250926,000000,8.9145,8.9453,8.87,8.895,143338,0
+ETJ.US,D,20250929,000000,8.95,8.95,8.8447,8.93,172986,0
+ETJ.US,D,20250930,000000,8.92,9.02,8.86,8.99,335763,0
+ETJ.US,D,20251001,000000,8.9525,8.9898,8.88,8.95,186378,0
+ETJ.US,D,20251002,000000,8.9234,8.96,8.85,8.86,294620,0
+ETJ.US,D,20251003,000000,8.89,8.92,8.84,8.9,165785,0
+ETJ.US,D,20251006,000000,8.91,8.92,8.85,8.89,171301,0
+ETJ.US,D,20251007,000000,8.95,9.01,8.8701,8.95,244726,0
+ETJ.US,D,20251008,000000,8.9545,9.08,8.93,8.98,192585,0
+ETJ.US,D,20251009,000000,9.021,9.021,8.95,8.97,99294,0
+ETJ.US,D,20251010,000000,8.9925,9.03,8.84,8.85,150602,0
+ETJ.US,D,20251013,000000,8.968,9.01,8.88,8.93,60963,0
+ETJ.US,D,20251014,000000,8.86,8.9525,8.85,8.93,109704,0
+ETJ.US,D,20251015,000000,8.913,8.96,8.87,8.91,138305,0
+ETJ.US,D,20251016,000000,8.888,8.96,8.8301,8.86,79703,0
+ETJ.US,D,20251017,000000,8.875,8.89,8.771,8.86,168894,0
+ETJ.US,D,20251020,000000,8.87,8.94,8.81,8.86,146530,0
+ETJ.US,D,20251021,000000,8.8996,8.9,8.82,8.89,106250,0
+ETJ.US,D,20251022,000000,8.89,8.91,8.79,8.86,136321,0
+ETJ.US,D,20251023,000000,8.86,8.8716,8.83,8.85,55801,0
+ETJ.US,D,20251024,000000,8.87,8.965,8.87,8.91,71420,0
+ETJ.US,D,20251027,000000,8.97,9,8.92,8.96,83235,0
+ETJ.US,D,20251028,000000,8.96,8.98,8.91,8.93,97559,0
+ETJ.US,D,20251029,000000,8.91,8.95,8.8701,8.91,106122,0
+ETJ.US,D,20251030,000000,8.87,8.96,8.85,8.88,78447,0
+ETJ.US,D,20251031,000000,8.95,8.97,8.9001,8.95,155716,0
+ETJ.US,D,20251103,000000,8.96,8.97,8.93,8.95,82295,0
+ETJ.US,D,20251104,000000,8.9054,8.92,8.88,8.9,122167,0
+ETJ.US,D,20251105,000000,8.9,8.95,8.88,8.91,99535,0
+ETJ.US,D,20251106,000000,8.92,8.93,8.83,8.85,139954,0
+ETJ.US,D,20251107,000000,8.81,8.8105,8.73,8.78,169901,0
+ETJ.US,D,20251110,000000,8.8,8.9,8.8,8.9,129987,0
+ETJ.US,D,20251111,000000,8.92,8.95,8.9,8.95,63775,0
+ETJ.US,D,20251112,000000,8.965,8.98,8.87,8.92,183489,0
+ETJ.US,D,20251113,000000,8.8951,8.92,8.78,8.8,227755,0
+ETJ.US,D,20251114,000000,8.7,8.78,8.67,8.76,206738,0
+ETJ.US,D,20251117,000000,8.8003,8.8003,8.635,8.66,187339,0
+ETJ.US,D,20251118,000000,8.695,8.695,8.5201,8.58,228161,0
+ETJ.US,D,20251119,000000,8.5801,8.665,8.56,8.64,207791,0
+ETJ.US,D,20251120,000000,8.68,8.78,8.51,8.52,212001,0
+ETJ.US,D,20251121,000000,8.575,8.66,8.53,8.58,161433,0
+ETJ.US,D,20251124,000000,8.6558,8.71,8.6292,8.7,142766,0
+ETJ.US,D,20251125,000000,8.68,8.7799,8.68,8.77,129687,0
+ETJ.US,D,20251126,000000,8.82,8.87,8.78,8.84,94050,0
+ETJ.US,D,20251128,000000,8.9,8.9,8.84,8.86,116340,0
+ETJ.US,D,20251201,000000,8.7601,8.8655,8.76,8.76,105775,0
+ETJ.US,D,20251202,000000,8.837,8.85,8.7701,8.85,109148,0
+ETJ.US,D,20251203,000000,8.796464,8.86,8.796464,8.82,118157,0
+ETJ.US,D,20251204,000000,8.86,8.86,8.82,8.83,76698,0
+ETJ.US,D,20251205,000000,8.84,8.89,8.84,8.84,77803,0
+ETJ.US,D,20251208,000000,8.8599,8.8599,8.76,8.79,140638,0
+ETJ.US,D,20251209,000000,8.76,8.8,8.76,8.78,97116,0
+ETJ.US,D,20251210,000000,8.8415,8.843,8.75,8.81,91468,0
+ETJ.US,D,20251211,000000,8.8001,8.82,8.71,8.81,161001,0
+ETJ.US,D,20251212,000000,8.81,8.8155,8.72,8.74,106215,0
+ETJ.US,D,20251215,000000,8.74,8.74,8.63,8.66,139006,0
+ETJ.US,D,20251216,000000,8.695,8.7004,8.64,8.64,196952,0
+ETJ.US,D,20251217,000000,8.6809,8.7,8.606846,8.61,168722,0
+ETJ.US,D,20251218,000000,8.66,8.74,8.6101,8.63,244027,0
+ETJ.US,D,20251219,000000,8.72,8.77,8.67,8.77,119089,0
+ETJ.US,D,20251222,000000,8.785,8.81,8.68,8.77,130898,0
+ETJ.US,D,20251223,000000,8.73,8.78,8.73,8.78,147401,0
+ETJ.US,D,20251224,000000,8.79,8.81,8.7641,8.81,79688,0
+ETJ.US,D,20251226,000000,8.78,8.83,8.78,8.81,105168,0
+ETJ.US,D,20251229,000000,8.77,8.83,8.77,8.79,89564,0
+ETJ.US,D,20251230,000000,8.82,8.86,8.8046,8.86,146427,0
+ETJ.US,D,20251231,000000,8.845,8.94,8.82,8.82,203135,0
+ETJ.US,D,20260102,000000,8.82,8.88,8.78,8.81,96503,0
+ETJ.US,D,20260105,000000,8.83,8.8683,8.8,8.84,113228,0
+ETJ.US,D,20260106,000000,8.8502,8.95,8.83,8.88,153245,0
+ETJ.US,D,20260107,000000,8.88,8.918,8.82,8.82,143064,0
+ETJ.US,D,20260108,000000,8.85,8.91,8.8122,8.91,124921,0
+ETJ.US,D,20260109,000000,8.91,8.99,8.896,8.95,289058,0
+ETJ.US,D,20260112,000000,8.9699,8.97,8.94,8.97,116320,0
+ETJ.US,D,20260113,000000,8.98,8.98,8.94,8.97,231486,0
+ETJ.US,D,20260114,000000,8.97,8.97,8.9,8.93,118389,0
+ETJ.US,D,20260115,000000,8.92,8.97,8.815,8.82,120725,0
+ETJ.US,D,20260116,000000,8.84,8.89,8.75,8.79,195476,0
+ETJ.US,D,20260120,000000,8.7309,8.76,8.66,8.75,258859,0
+ETJ.US,D,20260121,000000,8.72,8.8,8.7125,8.76,128380,0
+ETJ.US,D,20260122,000000,8.77,8.84,8.72,8.79,168048,0
+ETJ.US,D,20260123,000000,8.805,8.83,8.78,8.79,120069,0
+ETJ.US,D,20260126,000000,8.79,8.9054,8.79,8.84,244540,0
+ETJ.US,D,20260127,000000,8.8682,8.91,8.85,8.9,113133,0
+ETJ.US,D,20260128,000000,8.925,8.94,8.85,8.87,123046,0
+ETJ.US,D,20260129,000000,8.88,8.88,8.78,8.86,155998,0
+ETJ.US,D,20260130,000000,8.8999,8.9,8.81,8.9,192476,0
+ETJ.US,D,20260202,000000,8.86,8.95,8.8499,8.93,221254,0
+ETJ.US,D,20260203,000000,8.92,8.93,8.81,8.82,225211,0
+ETJ.US,D,20260204,000000,8.82,8.82,8.7301,8.77,160139,0
+ETJ.US,D,20260205,000000,8.751,8.79,8.7,8.72,149608,0
+ETJ.US,D,20260206,000000,8.78,8.83,8.7507,8.83,246310,0
+ETJ.US,D,20260209,000000,8.84,8.85,8.795,8.85,171796,0
+ETJ.US,D,20260210,000000,8.838,8.86,8.8044,8.82,111648,0
+ETJ.US,D,20260211,000000,8.84,8.86,8.79,8.83,131666,0
+ETJ.US,D,20260212,000000,8.83,8.84,8.7,8.71,194484,0
+ETJ.US,D,20260213,000000,8.69,8.75,8.68,8.71,140246,0
+ETJ.US,D,20260217,000000,8.66,8.7,8.6,8.67,209340,0
+ETJ.US,D,20260218,000000,8.68,8.75,8.68,8.75,116964,0
diff --git a/daily/us/nyse stocks/1/evlu.us.txt b/daily/us/nyse stocks/1/evlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baaffc82a3b6c0b9e765295c992b078698585db6
--- /dev/null
+++ b/daily/us/nyse stocks/1/evlu.us.txt	
@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVLU.US,D,20240909,000000,24.2,24.21,24.18,24.1838,1600,0
+EVLU.US,D,20240910,000000,24.19,24.19,24.1091,24.1091,2509,0
+EVLU.US,D,20240911,000000,24.1336,24.1336,24.1336,24.1336,5,0
+EVLU.US,D,20240912,000000,24.29,24.43,24.29,24.3657,1708,0
+EVLU.US,D,20240913,000000,24.5389,24.5389,24.5389,24.5389,4,0
+EVLU.US,D,20240916,000000,24.77,24.77,24.6667,24.6667,3400,0
+EVLU.US,D,20240917,000000,24.6963,24.6963,24.6963,24.6963,7,0
+EVLU.US,D,20240918,000000,24.785,24.785,24.6178,24.6178,104,0
+EVLU.US,D,20240919,000000,25.1,25.1,25.0725,25.0725,1000,0
+EVLU.US,D,20240920,000000,25.0102,25.0102,25.0102,25.0102,4,0
+EVLU.US,D,20240923,000000,25.3053,25.3053,25.3053,25.3053,4,0
+EVLU.US,D,20240924,000000,26.2598,26.2598,26.2598,26.2598,4,0
+EVLU.US,D,20240925,000000,25.9761,25.9761,25.9761,25.9761,4,0
+EVLU.US,D,20240926,000000,26.9008,26.9008,26.9008,26.9008,4,0
+EVLU.US,D,20240927,000000,26.8472,26.8472,26.8472,26.8472,1,0
+EVLU.US,D,20240930,000000,26.52,26.53,26.2338,26.2338,9047,0
+EVLU.US,D,20241001,000000,26.48,26.5952,26.28,26.5952,6010,0
+EVLU.US,D,20241002,000000,26.94,26.9975,26.94,26.9975,120,0
+EVLU.US,D,20241003,000000,26.61,26.61,26.57,26.5725,6073,0
+EVLU.US,D,20241004,000000,26.8,26.9094,26.8,26.9094,3061,0
+EVLU.US,D,20241007,000000,27.08,27.2689,27.08,27.2689,3015,0
+EVLU.US,D,20241008,000000,26.4526,26.4526,26.4526,26.4526,33,0
+EVLU.US,D,20241009,000000,26.2659,26.2659,26.2659,26.2659,81,0
+EVLU.US,D,20241010,000000,26.3793,26.3793,26.3793,26.3793,1,0
+EVLU.US,D,20241011,000000,26.5302,26.5302,26.5302,26.5302,1,0
+EVLU.US,D,20241014,000000,26.5151,26.5151,26.5151,26.5151,6,0
+EVLU.US,D,20241015,000000,25.9572,25.9572,25.9572,25.9572,20,0
+EVLU.US,D,20241016,000000,26.2872,26.2872,26.2872,26.2872,38,0
+EVLU.US,D,20241017,000000,26.0557,26.0557,26.0557,26.0557,12,0
+EVLU.US,D,20241018,000000,26.3285,26.3285,26.3285,26.3285,41,0
+EVLU.US,D,20241021,000000,26.0795,26.0795,26.0795,26.0795,2,0
+EVLU.US,D,20241022,000000,26.1661,26.1661,26.1661,26.1661,26,0
+EVLU.US,D,20241023,000000,26.1661,26.1661,25.936,25.936,405,0
+EVLU.US,D,20241024,000000,25.9088,25.9088,25.9088,25.9088,24,0
+EVLU.US,D,20241025,000000,25.9464,25.9464,25.9464,25.9464,1,0
+EVLU.US,D,20241028,000000,26.1202,26.1202,26.1202,26.1202,2,0
+EVLU.US,D,20241029,000000,25.907,25.907,25.907,25.907,21,0
+EVLU.US,D,20241030,000000,25.6406,25.6406,25.6406,25.6406,4,0
+EVLU.US,D,20241031,000000,25.4861,25.4861,25.4861,25.4861,5,0
+EVLU.US,D,20241104,000000,25.6688,25.6688,25.6688,25.6688,2,0
+EVLU.US,D,20241105,000000,26.75,27.63,25.9566,25.9566,1017,0
+EVLU.US,D,20241106,000000,25.6537,25.6537,25.6537,25.6537,1,0
+EVLU.US,D,20241107,000000,26.2317,26.2317,26.2317,26.2317,1,0
+EVLU.US,D,20241108,000000,25.5813,25.5813,25.5813,25.5813,1,0
+EVLU.US,D,20241113,000000,25,25,24.9237,24.9237,189,0
+EVLU.US,D,20241205,000000,25.02,25.0939,25.02,25.0939,160,0
+EVLU.US,D,20241206,000000,25.13,25.13,25.0701,25.0701,3979,0
+EVLU.US,D,20241209,000000,25.75,25.75,25.6448,25.6448,245,0
+EVLU.US,D,20241210,000000,25.37,25.46,25.3071,25.3071,429,0
+EVLU.US,D,20241211,000000,25.38,25.39,25.3799,25.388,1665,0
+EVLU.US,D,20241212,000000,25.28,25.28,25.2456,25.2456,4099,0
+EVLU.US,D,20241213,000000,25.25,25.25,25.2084,25.2084,125,0
+EVLU.US,D,20241216,000000,25.15,25.2,25.088,25.088,1469,0
+EVLU.US,D,20241217,000000,24.87,24.91,24.8493,24.8493,6377,0
+EVLU.US,D,20241218,000000,24.8,24.8,24.2911,24.2911,284,0
+EVLU.US,D,20241219,000000,24.47,24.47,24.4392,24.4392,207,0
+EVLU.US,D,20241220,000000,24.342,24.6,24.342,24.525,1037,0
+EVLU.US,D,20241223,000000,24.4594,24.68,24.4594,24.68,3793,0
+EVLU.US,D,20241226,000000,24.82,25.01,24.7834,24.7834,7452,0
+EVLU.US,D,20241227,000000,24.74,24.76,24.7007,24.7007,1546,0
+EVLU.US,D,20241231,000000,24.5,24.5,24.447,24.447,131,0
+EVLU.US,D,20250102,000000,24.4,24.49,24.3444,24.3444,211,0
+EVLU.US,D,20250106,000000,24.84,24.84,24.7161,24.7161,198,0
+EVLU.US,D,20250107,000000,24.7199,24.7199,24.615,24.615,368,0
+EVLU.US,D,20250108,000000,24.46,24.5349,24.455,24.5349,3653,0
+EVLU.US,D,20250113,000000,23.94,23.94,23.8938,23.8938,527,0
+EVLU.US,D,20250114,000000,24.15,24.15,24.1016,24.1016,2832,0
+EVLU.US,D,20250115,000000,24.44,24.46,24.43,24.4401,1150,0
+EVLU.US,D,20250117,000000,24.62,24.62,24.605,24.605,279,0
+EVLU.US,D,20250122,000000,24.725,24.86,24.725,24.825,2895,0
+EVLU.US,D,20250123,000000,24.8742,24.9421,24.8742,24.9264,1725,0
+EVLU.US,D,20250124,000000,24.99,25.08,24.9867,25.075,3635,0
+EVLU.US,D,20250127,000000,24.78,24.7956,24.75,24.795,2038,0
+EVLU.US,D,20250128,000000,24.75,24.9146,24.75,24.9146,6285,0
+EVLU.US,D,20250129,000000,25.07,25.07,24.875,24.925,2334,0
+EVLU.US,D,20250130,000000,25.03,25.325,25.03,25.325,5917,0
+EVLU.US,D,20250131,000000,25.22,25.22,24.955,24.955,886,0
+EVLU.US,D,20250204,000000,25.1899,25.225,25.1899,25.225,184,0
+EVLU.US,D,20250206,000000,25.25,25.25,25.245,25.2458,886,0
+EVLU.US,D,20250207,000000,25.28,25.28,25.255,25.255,583,0
+EVLU.US,D,20250212,000000,25.425,25.6311,25.425,25.6311,1541,0
+EVLU.US,D,20250213,000000,25.88,25.8989,25.88,25.8989,981,0
+EVLU.US,D,20250219,000000,26.12,26.15,26.0857,26.0857,2128,0
+EVLU.US,D,20250220,000000,26.37,26.437,26.3699,26.437,337,0
+EVLU.US,D,20250221,000000,26.47,26.52,26.2633,26.2633,502,0
+EVLU.US,D,20250224,000000,26.3,26.3,26.11,26.12,3370,0
+EVLU.US,D,20250225,000000,26.07,26.07,26.06,26.0662,1135,0
+EVLU.US,D,20250226,000000,26.2407,26.43,26.2157,26.2157,1246,0
+EVLU.US,D,20250227,000000,25.9799,25.9799,25.88,25.88,4550,0
+EVLU.US,D,20250228,000000,25.28,25.37,25.1901,25.3065,1305,0
+EVLU.US,D,20250303,000000,25.61,25.61,25.1958,25.1958,8879,0
+EVLU.US,D,20250304,000000,25.52,25.52,25.2778,25.2778,370,0
+EVLU.US,D,20250305,000000,25.83,26.1899,25.8299,26.1688,859,0
+EVLU.US,D,20250306,000000,26.11,26.1199,25.9118,25.9165,10776,0
+EVLU.US,D,20250307,000000,26,26.11,26,26.1075,1061,0
+EVLU.US,D,20250310,000000,25.6,25.92,25.45,25.488,4373,0
+EVLU.US,D,20250311,000000,25.63,25.765,25.63,25.765,267,0
+EVLU.US,D,20250312,000000,25.76,25.8053,25.76,25.8053,1328,0
+EVLU.US,D,20250313,000000,25.82,25.82,25.785,25.785,789,0
+EVLU.US,D,20250317,000000,26.5,26.73,26.32,26.6907,4595,0
+EVLU.US,D,20250318,000000,26.51,26.56,26.45,26.56,3692,0
+EVLU.US,D,20250319,000000,26.4189,26.55,26.4189,26.5069,466,0
+EVLU.US,D,20250320,000000,26.21,26.21,26.15,26.1931,466,0
+EVLU.US,D,20250324,000000,26.275,26.275,26.2667,26.2668,785,0
+EVLU.US,D,20250325,000000,26.33,26.33,26.26,26.2631,7901,0
+EVLU.US,D,20250326,000000,26.25,26.25,26.12,26.165,420,0
+EVLU.US,D,20250328,000000,25.74,25.91,25.6251,25.6327,1894,0
+EVLU.US,D,20250331,000000,25.38,25.6,25.29,25.5842,2607,0
+EVLU.US,D,20250401,000000,25.7,25.75,25.7,25.704,681,0
+EVLU.US,D,20250403,000000,25.23,25.2401,25.1911,25.1911,2594,0
+EVLU.US,D,20250404,000000,24.07,24.0809,23.69,23.7299,2065,0
+EVLU.US,D,20250407,000000,22.92,23.15,22.92,22.9714,4450,0
+EVLU.US,D,20250408,000000,22.95,22.95,22.3604,22.3604,1466,0
+EVLU.US,D,20250409,000000,22.36,24.08,22.36,23.9322,5278,0
+EVLU.US,D,20250410,000000,23.48,23.55,23.22,23.2831,3316,0
+EVLU.US,D,20250414,000000,24.34,24.4664,24.34,24.4544,2925,0
+EVLU.US,D,20250415,000000,24.4785,24.5441,24.4388,24.4388,885,0
+EVLU.US,D,20250416,000000,24.31,24.31,24.1729,24.1729,241,0
+EVLU.US,D,20250424,000000,24.995,25.2743,24.995,25.2743,7127,0
+EVLU.US,D,20250425,000000,25.18,25.2298,25.18,25.2298,179,0
+EVLU.US,D,20250430,000000,25.13,25.2598,25.11,25.2598,1242,0
+EVLU.US,D,20250501,000000,25.22,25.2248,25.21,25.2248,2720,0
+EVLU.US,D,20250502,000000,25.76,25.8056,25.62,25.75,13200,0
+EVLU.US,D,20250505,000000,25.98,25.98,25.94,25.9659,6859,0
+EVLU.US,D,20250506,000000,25.85,25.9,25.715,25.82,19645,0
+EVLU.US,D,20250512,000000,26.41,26.4239,26.41,26.4239,247,0
+EVLU.US,D,20250514,000000,26.74,26.7449,26.74,26.7449,203,0
+EVLU.US,D,20250515,000000,26.55,26.6182,26.55,26.6182,4572,0
+EVLU.US,D,20250519,000000,26.5689,26.5689,26.5656,26.5656,205,0
+EVLU.US,D,20250521,000000,26.555,26.555,26.49,26.49,313,0
+EVLU.US,D,20250523,000000,26.3,26.4403,26.3,26.4403,1036,0
+EVLU.US,D,20250527,000000,26.45,26.47,26.4041,26.4041,15227,0
+EVLU.US,D,20250528,000000,26.46,26.48,25.75,26.3617,6801,0
+EVLU.US,D,20250529,000000,26.43,26.43,26.36,26.3605,4513,0
+EVLU.US,D,20250530,000000,26.04,26.1229,26.04,26.1229,1125,0
+EVLU.US,D,20250602,000000,26.18,26.2766,26.18,26.2766,502,0
+EVLU.US,D,20250603,000000,26.3,26.3826,26.3,26.3826,4067,0
+EVLU.US,D,20250604,000000,26.6777,26.6868,26.65,26.6868,1700,0
+EVLU.US,D,20250605,000000,26.86,26.8623,26.86,26.8623,2521,0
+EVLU.US,D,20250613,000000,27.28,27.28,27.2192,27.2192,190,0
+EVLU.US,D,20250616,000000,27.2,27.2,27.1161,27.1161,9101,0
+EVLU.US,D,20250617,000000,27,27,26.71,26.7674,2718,0
+EVLU.US,D,20250618,000000,26.75,26.7526,26.75,26.7526,1853,0
+EVLU.US,D,20250620,000000,26.79,26.79,26.6503,26.6503,448,0
+EVLU.US,D,20250623,000000,26.9,26.9,26.9,26.9,247,0
+EVLU.US,D,20250625,000000,27.74,27.7469,27.74,27.7469,3111,0
+EVLU.US,D,20250627,000000,27.775,27.775,27.72,27.7471,493,0
+EVLU.US,D,20250630,000000,27.68,27.8104,27.68,27.8104,4055,0
+EVLU.US,D,20250701,000000,27.77,27.8731,27.76,27.8731,6347,0
+EVLU.US,D,20250707,000000,27.6,27.6944,27.6,27.6944,2451,0
+EVLU.US,D,20250708,000000,27.85,27.9217,27.85,27.9217,4506,0
+EVLU.US,D,20250714,000000,28.06,28.0789,27.98,28.0789,6165,0
+EVLU.US,D,20250715,000000,28.14,28.14,28.1213,28.1213,150,0
+EVLU.US,D,20250716,000000,28.0395,28.1648,27.92,28.1648,3423,0
+EVLU.US,D,20250717,000000,28.0338,28.0592,28.0338,28.0592,606,0
+EVLU.US,D,20250718,000000,28.12,28.12,28,28.0341,515,0
+EVLU.US,D,20250721,000000,28.29,28.29,28.2302,28.2302,147,0
+EVLU.US,D,20250722,000000,28.205,28.205,28.2035,28.2035,181,0
+EVLU.US,D,20250725,000000,28.26,28.3484,28.26,28.3484,107,0
+EVLU.US,D,20250728,000000,28.175,28.1978,28.175,28.1978,364,0
+EVLU.US,D,20250730,000000,28.17,28.17,27.44,27.9687,15256,0
+EVLU.US,D,20250731,000000,27.865,27.865,27.73,27.7837,374,0
+EVLU.US,D,20250801,000000,27.49,27.5494,27.49,27.5494,114,0
+EVLU.US,D,20250804,000000,27.8399,27.8399,27.72,27.7817,3184,0
+EVLU.US,D,20250807,000000,28.165,28.2124,28.16,28.2124,674,0
+EVLU.US,D,20250808,000000,28.2391,28.2399,28.1917,28.1917,2078,0
+EVLU.US,D,20250811,000000,28.0985,28.1477,28.0985,28.1477,266,0
+EVLU.US,D,20250812,000000,28.575,28.596,28.575,28.596,410,0
+EVLU.US,D,20250813,000000,28.87,28.87,28.8402,28.8402,1011,0
+EVLU.US,D,20250814,000000,28.34,28.56,28.34,28.5428,551,0
+EVLU.US,D,20250818,000000,28.61,28.6176,28.61,28.6176,168,0
+EVLU.US,D,20250825,000000,28.79,28.79,28.59,28.59,2191,0
+EVLU.US,D,20250826,000000,28.52,28.5534,28.52,28.5534,180,0
+EVLU.US,D,20250902,000000,28.17,28.2762,28.1,28.2762,839,0
+EVLU.US,D,20250904,000000,28.27,28.3299,28.26,28.3145,1468,0
+EVLU.US,D,20250905,000000,28.56,28.5859,28.56,28.5859,1236,0
+EVLU.US,D,20250908,000000,28.8588,28.8738,28.76,28.8738,1981,0
+EVLU.US,D,20250909,000000,29.17,29.17,29.0749,29.0749,112,0
+EVLU.US,D,20250911,000000,29.79,29.8406,29.79,29.8406,166,0
+EVLU.US,D,20250912,000000,29.97,29.98,29.9416,29.9416,451,0
+EVLU.US,D,20250916,000000,30.21,30.2667,30.21,30.2667,423,0
+EVLU.US,D,20250917,000000,30.3501,30.3803,30.3501,30.3803,387,0
+EVLU.US,D,20250919,000000,30.28,30.41,30.25,30.2847,2688,0
+EVLU.US,D,20250923,000000,30.3744,30.3744,30.2825,30.2825,123,0
+EVLU.US,D,20250924,000000,30.3924,30.3924,30.2749,30.2749,585,0
+EVLU.US,D,20250925,000000,30.1492,30.1492,30.03,30.085,4410,0
+EVLU.US,D,20250929,000000,30.2541,30.2541,30.2,30.2,502,0
+EVLU.US,D,20250930,000000,30.19,30.264,30.19,30.264,239,0
+EVLU.US,D,20251003,000000,30.965,30.965,30.9371,30.9371,300,0
+EVLU.US,D,20251006,000000,31.0244,31.05,30.98,31.026,1553,0
+EVLU.US,D,20251007,000000,30.78,30.78,30.62,30.6863,5912,0
+EVLU.US,D,20251008,000000,30.64,30.8539,30.64,30.8539,1696,0
+EVLU.US,D,20251009,000000,30.66,30.66,30.608,30.608,557,0
+EVLU.US,D,20251010,000000,30.7516,30.7516,29.6456,29.6456,643,0
+EVLU.US,D,20251014,000000,30.3308,30.3308,30.25,30.3025,3270,0
+EVLU.US,D,20251015,000000,30.65,30.66,30.6319,30.6319,5342,0
+EVLU.US,D,20251017,000000,31.0112,31.2779,31.0112,31.2779,775,0
+EVLU.US,D,20251020,000000,31.53,31.8265,31.53,31.8265,414,0
+EVLU.US,D,20251021,000000,31.52,31.62,31.43,31.5134,2074,0
+EVLU.US,D,20251023,000000,31.935,32.08,31.935,32.0098,377,0
+EVLU.US,D,20251024,000000,32.3,32.3,32.3,32.3,278,0
+EVLU.US,D,20251027,000000,32.6742,32.77,32.6742,32.7312,1515,0
+EVLU.US,D,20251028,000000,32.6695,32.7854,32.65,32.7854,770,0
+EVLU.US,D,20251031,000000,32.67,32.6966,32.61,32.6966,1160,0
+EVLU.US,D,20251103,000000,33.16,33.2299,33.16,33.2032,1360,0
+EVLU.US,D,20251104,000000,32.65,32.7995,32.5507,32.5507,23781,0
+EVLU.US,D,20251105,000000,32.9,33,32.66,32.9612,4151,0
+EVLU.US,D,20251106,000000,32.84,32.99,32.7351,32.7351,5148,0
+EVLU.US,D,20251107,000000,32.36,32.6532,32.33,32.6532,956,0
+EVLU.US,D,20251110,000000,33.12,33.3116,33.1099,33.3116,2138,0
+EVLU.US,D,20251111,000000,33.395,33.49,33.35,33.4573,658,0
+EVLU.US,D,20251112,000000,33.4499,33.54,33.4149,33.467,2879,0
+EVLU.US,D,20251113,000000,33.4803,33.4803,33.09,33.095,4280,0
+EVLU.US,D,20251114,000000,33.115,33.115,32.9436,32.9461,643,0
+EVLU.US,D,20251117,000000,32.76,32.96,32.522,32.5849,6585,0
+EVLU.US,D,20251118,000000,32.2,32.425,32.08,32.41,2474,0
+EVLU.US,D,20251119,000000,32.27,32.34,32.222,32.3078,757,0
+EVLU.US,D,20251120,000000,32.49,32.49,31.835,31.835,1191,0
+EVLU.US,D,20251121,000000,31.51,31.6743,31.32,31.6743,1003,0
+EVLU.US,D,20251124,000000,31.85,31.98,31.85,31.9648,944,0
+EVLU.US,D,20251125,000000,31.8679,32.08,31.8679,32.0343,4504,0
+EVLU.US,D,20251126,000000,32.2055,32.62,32.2055,32.3534,15174,0
+EVLU.US,D,20251128,000000,32.42,32.47,32.3832,32.4139,1097,0
+EVLU.US,D,20251201,000000,32.375,32.43,32.375,32.4168,1862,0
+EVLU.US,D,20251202,000000,32.54,32.54,32.42,32.4818,5144,0
+EVLU.US,D,20251203,000000,32.48,32.48,32.27,32.47,1094,0
+EVLU.US,D,20251204,000000,32.645,32.76,32.645,32.735,4138,0
+EVLU.US,D,20251205,000000,33.1945,33.2,33.1945,33.195,410,0
+EVLU.US,D,20251208,000000,32.83,32.86,32.8299,32.8345,1726,0
+EVLU.US,D,20251209,000000,32.71,32.71,32.675,32.704,574,0
+EVLU.US,D,20251210,000000,32.6801,32.9379,32.6801,32.9379,512,0
+EVLU.US,D,20251211,000000,32.85,32.9,32.76,32.8685,1752,0
+EVLU.US,D,20251212,000000,32.92,32.95,32.6002,32.69,20005,0
+EVLU.US,D,20251215,000000,32.655,32.82,32.5479,32.5479,3456,0
+EVLU.US,D,20251216,000000,31.0887,31.16,31.025,31.1416,3473,0
+EVLU.US,D,20251217,000000,31.27,31.2744,30.9885,30.9889,1380,0
+EVLU.US,D,20251218,000000,31.33,31.47,31.33,31.33,3668,0
+EVLU.US,D,20251219,000000,31.54,31.62,31.48,31.6,5954,0
+EVLU.US,D,20251222,000000,31.558,31.67,31.558,31.6303,2781,0
+EVLU.US,D,20251223,000000,31.6799,31.737,31.59,31.737,6192,0
+EVLU.US,D,20251224,000000,31.79,31.91,31.78,31.91,3891,0
+EVLU.US,D,20251226,000000,31.87,32.01,31.87,31.9875,4872,0
+EVLU.US,D,20251229,000000,31.965,31.99,31.9,31.9341,3641,0
+EVLU.US,D,20251230,000000,32.1172,32.23,32.11,32.11,2009,0
+EVLU.US,D,20251231,000000,32.1067,32.24,31.9,32.06,9805,0
+EVLU.US,D,20260102,000000,32.714,32.796,32.714,32.796,3302,0
+EVLU.US,D,20260105,000000,32.91,33.03,32.8,33.02,2213,0
+EVLU.US,D,20260106,000000,33.135,33.17,33.1,33.1527,1266,0
+EVLU.US,D,20260107,000000,33.2,33.2,33.2,33.2,118,0
+EVLU.US,D,20260108,000000,32.85,32.95,32.7551,32.883,3234,0
+EVLU.US,D,20260109,000000,33.07,33.15,33.07,33.15,1602,0
+EVLU.US,D,20260112,000000,33.234,33.4999,33.15,33.4408,4458,0
+EVLU.US,D,20260113,000000,33.35,33.5,33.35,33.4412,2555,0
+EVLU.US,D,20260114,000000,33.669,33.669,33.565,33.6546,3158,0
+EVLU.US,D,20260115,000000,33.88,34.26,33.88,33.9,9943,0
+EVLU.US,D,20260116,000000,33.67,33.7826,33.67,33.7826,3823,0
+EVLU.US,D,20260120,000000,33.74,33.9191,33.66,33.72,4507,0
+EVLU.US,D,20260121,000000,34.38,34.47,34.11,34.47,2634,0
+EVLU.US,D,20260122,000000,34.45,34.66,34.45,34.57,7674,0
+EVLU.US,D,20260123,000000,34.36,34.79,34.36,34.76,4999,0
+EVLU.US,D,20260126,000000,34.94,35.01,34.93,34.95,7898,0
+EVLU.US,D,20260127,000000,35.215,35.52,35.215,35.52,6672,0
+EVLU.US,D,20260128,000000,35.525,35.628,35.35,35.61,6238,0
+EVLU.US,D,20260129,000000,35.34,35.4257,35.05,35.4257,2067,0
+EVLU.US,D,20260130,000000,35.17,35.28,34.41,34.69,22794,0
+EVLU.US,D,20260202,000000,34.49,34.82,34.41,34.8,11867,0
+EVLU.US,D,20260203,000000,35.04,35.12,34.58,34.96,10757,0
+EVLU.US,D,20260204,000000,35.21,35.23,34.6835,34.7116,3086,0
+EVLU.US,D,20260205,000000,34.46,34.78,34.3338,34.4084,2890,0
+EVLU.US,D,20260206,000000,34.942,35.1494,34.94,35.1494,1601,0
+EVLU.US,D,20260209,000000,35.17,35.54,35.1699,35.52,7854,0
+EVLU.US,D,20260210,000000,35.53,35.72,35.53,35.71,16451,0
+EVLU.US,D,20260211,000000,35.9287,36.25,35.85,36.25,15676,0
+EVLU.US,D,20260212,000000,36.2252,36.2252,35.75,35.815,3049,0
+EVLU.US,D,20260213,000000,35.71,35.99,35.53,35.8776,8361,0
+EVLU.US,D,20260217,000000,35.54,35.8399,35.5399,35.7774,7295,0
+EVLU.US,D,20260218,000000,35.92,36.1,35.92,36.0099,2953,0
diff --git a/daily/us/nyse stocks/1/evn.us.txt b/daily/us/nyse stocks/1/evn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9050b6a4c3e3b0a30fe1138525f6165b1a2b6cfa
--- /dev/null
+++ b/daily/us/nyse stocks/1/evn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVN.US,D,20050225,000000,8.92523,8.94113,8.90066,8.94113,50482.982388897,0
+EVN.US,D,20050228,000000,8.94785,8.9906,8.93077,8.9906,78689.681563591,0
+EVN.US,D,20050301,000000,8.98497,9.01163,8.97145,9.01163,56607.871426148,0
+EVN.US,D,20050302,000000,8.99829,9.03256,8.99829,9.00699,67563.188083485,0
+EVN.US,D,20050303,000000,9.04451,9.04451,9.01163,9.03256,12807.875289574,0
+EVN.US,D,20050304,000000,9.04925,9.07965,9.02111,9.07965,64038.363567256,0
+EVN.US,D,20050307,000000,8.99829,9.04925,8.97657,9.01528,56227.028317498,0
+EVN.US,D,20050308,000000,9.03256,9.03256,8.94785,8.94785,58267.982742842,0
+EVN.US,D,20050309,000000,8.90618,8.94113,8.88476,8.88476,24132.893368869,0
+EVN.US,D,20050310,000000,8.85139,8.99829,8.82167,8.91872,85923.674866725,0
+EVN.US,D,20050311,000000,8.91872,8.91872,8.83569,8.88772,35260.399729586,0
+EVN.US,D,20050314,000000,8.88772,8.88772,8.7809,8.81556,92801.134195805,0
+EVN.US,D,20050315,000000,8.7809,8.7809,8.72008,8.74871,95585.542987504,0
+EVN.US,D,20050316,000000,8.74052,8.75513,8.63745,8.6566,99300.789058057,0
+EVN.US,D,20050317,000000,8.62412,8.69896,8.61315,8.63745,95207.738520677,0
+EVN.US,D,20050318,000000,8.62224,8.67516,8.62224,8.67516,29510.276517334,0
+EVN.US,D,20050321,000000,8.64386,8.64386,8.55678,8.57751,67188.422258484,0
+EVN.US,D,20050322,000000,8.56666,8.56666,8.51266,8.51266,30068.373732405,0
+EVN.US,D,20050323,000000,8.51266,8.52745,8.245,8.32882,105977.69802673,0
+EVN.US,D,20050324,000000,8.35113,8.35577,8.29891,8.33494,77395.220146425,0
+EVN.US,D,20050328,000000,8.29891,8.33918,8.27205,8.33918,50671.378182004,0
+EVN.US,D,20050329,000000,8.3225,8.35113,8.28755,8.29891,39901.418675954,0
+EVN.US,D,20050330,000000,8.28755,8.35113,8.28755,8.32882,45656.606291243,0
+EVN.US,D,20050331,000000,8.32882,8.47998,8.32882,8.47267,71638.006769918,0
+EVN.US,D,20050401,000000,8.48649,8.61859,8.48649,8.55125,57344.235628245,0
+EVN.US,D,20050404,000000,8.53456,8.62224,8.52745,8.61315,53634.053960732,0
+EVN.US,D,20050405,000000,8.5948,8.61315,8.57751,8.57751,25990.516404147,0
+EVN.US,D,20050406,000000,8.60032,8.60032,8.35577,8.3615,310313.19326536,0
+EVN.US,D,20050407,000000,8.28054,8.33494,8.14628,8.23276,283779.77285527,0
+EVN.US,D,20050408,000000,8.20709,8.27205,8.1909,8.245,116189.56031771,0
+EVN.US,D,20050411,000000,8.27205,8.28755,8.21864,8.26238,113214.72997168,0
+EVN.US,D,20050412,000000,8.23918,8.23918,8.17312,8.23918,87409.570718826,0
+EVN.US,D,20050413,000000,8.245,8.26751,8.20284,8.26238,251297.70463373,0
+EVN.US,D,20050414,000000,8.25625,8.25625,8.19721,8.20709,96326.971592642,0
+EVN.US,D,20050415,000000,8.20284,8.20284,8.10994,8.13482,164444.20536877,0
+EVN.US,D,20050418,000000,8.15052,8.15052,8.10994,8.12899,70901.642567821,0
+EVN.US,D,20050419,000000,8.12228,8.2218,8.10688,8.2218,104301.3806203,0
+EVN.US,D,20050420,000000,8.21864,8.21864,8.16217,8.20709,53083.046909919,0
+EVN.US,D,20050421,000000,8.1909,8.19721,8.15644,8.17312,53083.046909919,0
+EVN.US,D,20050422,000000,8.18408,8.21311,8.16217,8.21311,29882.003700513,0
+EVN.US,D,20050425,000000,8.21311,8.29891,8.17806,8.29891,68116.220895513,0
+EVN.US,D,20050426,000000,8.28755,8.3615,8.28755,8.31727,94092.556971146,0
+EVN.US,D,20050427,000000,8.33918,8.33918,8.31124,8.32882,33217.419543024,0
+EVN.US,D,20050428,000000,8.31124,8.34541,8.31124,8.33494,36931.65273297,0
+EVN.US,D,20050429,000000,8.42824,8.43476,8.36594,8.40583,75159.792644323,0
+EVN.US,D,20050502,000000,8.40583,8.40583,8.34541,8.38984,84823.686526316,0
+EVN.US,D,20050503,000000,8.3615,8.38984,8.35577,8.37118,48067.262138549,0
+EVN.US,D,20050504,000000,8.31727,8.44424,8.31727,8.44424,102636.20490057,0
+EVN.US,D,20050505,000000,8.40583,8.41057,8.35577,8.40583,77575.512894669,0
+EVN.US,D,20050506,000000,8.37759,8.45885,8.35113,8.43476,101709.41914415,0
+EVN.US,D,20050509,000000,8.39418,8.46754,8.385,8.45885,51039.053842749,0
+EVN.US,D,20050510,000000,8.44157,8.55125,8.44157,8.53456,89091.965408899,0
+EVN.US,D,20050511,000000,8.54533,8.56666,8.51266,8.55125,52153.222511673,0
+EVN.US,D,20050512,000000,8.52144,8.58275,8.51807,8.58275,64038.363567256,0
+EVN.US,D,20050513,000000,8.58275,8.66292,8.58275,8.66292,62926.220659549,0
+EVN.US,D,20050516,000000,8.69234,8.80114,8.63745,8.72008,77031.596008113,0
+EVN.US,D,20050517,000000,8.67516,8.73134,8.67516,8.73134,55312.397128373,0
+EVN.US,D,20050518,000000,8.75987,8.83075,8.73134,8.82611,81669.576312657,0
+EVN.US,D,20050519,000000,8.80972,8.88002,8.80114,8.8745,37305.405677363,0
+EVN.US,D,20050520,000000,8.8745,8.8745,8.83075,8.86846,47147.566546384,0
+EVN.US,D,20050523,000000,8.85504,8.90066,8.85504,8.88772,51411.793906535,0
+EVN.US,D,20050524,000000,8.91201,8.93077,8.86846,8.86846,41386.301647445,0
+EVN.US,D,20050525,000000,8.92523,8.97145,8.88772,8.95357,48623.333592403,0
+EVN.US,D,20050526,000000,8.95357,8.96848,8.91872,8.94785,34895.762710665,0
+EVN.US,D,20050527,000000,8.96275,8.98033,8.88772,8.94113,30068.373732405,0
+EVN.US,D,20050531,000000,8.99829,8.99829,8.91201,8.9906,82586.233262997,0
+EVN.US,D,20050601,000000,8.9906,9.02111,8.96848,9.02111,45843.989203745,0
+EVN.US,D,20050602,000000,9.04925,9.0682,8.9906,9.04451,31736.588093965,0
+EVN.US,D,20050603,000000,9.00699,9.12428,9.00303,9.02575,60121.554255687,0
+EVN.US,D,20050606,000000,9.01528,9.05496,9.01528,9.05496,26165.74474935,0
+EVN.US,D,20050607,000000,9.02111,9.02575,8.89522,8.97145,82030.161809144,0
+EVN.US,D,20050608,000000,9.00699,9.02111,8.89522,8.91872,52336.553901741,0
+EVN.US,D,20050609,000000,8.94113,8.94785,8.88772,8.94785,31925.996767682,0
+EVN.US,D,20050610,000000,8.91872,8.94113,8.86185,8.89522,85747.433640914,0
+EVN.US,D,20050613,000000,8.88772,8.89522,8.84606,8.85504,26352.114781242,0
+EVN.US,D,20050614,000000,8.86846,8.88772,8.84142,8.86185,12062.395162002,0
+EVN.US,D,20050615,000000,8.84142,8.86185,8.78771,8.79482,75358.317243513,0
+EVN.US,D,20050616,000000,8.83569,8.85504,8.77537,8.83075,76833.071408922,0
+EVN.US,D,20050617,000000,8.85139,8.85504,8.76974,8.78771,37115.997003647,0
+EVN.US,D,20050620,000000,8.81556,8.85504,8.77537,8.80114,71266.27958674,0
+EVN.US,D,20050621,000000,8.83569,8.86185,8.82167,8.86185,40829.217312984,0
+EVN.US,D,20050622,000000,8.86185,8.94785,8.86185,8.94785,55312.397128373,0
+EVN.US,D,20050623,000000,8.94113,8.94113,8.91201,8.91201,25055.627602859,0
+EVN.US,D,20050624,000000,8.90066,9.00303,8.88772,8.98033,44916.190566715,0
+EVN.US,D,20050627,000000,8.94785,8.9906,8.94785,8.98497,40280.236023387,0
+EVN.US,D,20050628,000000,8.88002,9.00699,8.88002,9.00699,128992.37120424,0
+EVN.US,D,20050629,000000,8.98033,9.02111,8.95811,8.97145,47147.566546384,0
+EVN.US,D,20050630,000000,8.97657,8.9906,8.96275,8.9906,16149.368415733,0
+EVN.US,D,20050701,000000,8.89522,8.89522,8.64386,8.71465,126390.28092201,0
+EVN.US,D,20050705,000000,8.69896,8.74585,8.6566,8.74585,80172.538773867,0
+EVN.US,D,20050706,000000,8.74585,8.74871,8.70754,8.73509,71825.389682419,0
+EVN.US,D,20050707,000000,8.57751,8.69896,8.57751,8.60654,100598.28911705,0
+EVN.US,D,20050708,000000,8.60654,8.62224,8.5398,8.54533,138459.76624826,0
+EVN.US,D,20050711,000000,8.53456,8.56666,8.49647,8.52144,52712.332607351,0
+EVN.US,D,20050712,000000,8.53456,8.56232,8.50169,8.52144,28399.146490237,0
+EVN.US,D,20050713,000000,8.56666,8.56666,8.48649,8.52745,40280.236023387,0
+EVN.US,D,20050714,000000,8.53456,8.53456,8.48649,8.49458,30996.172369435,0
+EVN.US,D,20050715,000000,8.49458,8.50169,8.48649,8.49647,67360.611961862,0
+EVN.US,D,20050718,000000,8.57751,8.57751,8.41057,8.41057,110062.64551925,0
+EVN.US,D,20050719,000000,8.37118,8.42202,8.36594,8.38984,42123.67873015,0
+EVN.US,D,20050720,000000,8.41057,8.41057,8.36594,8.41057,36558.912669185,0
+EVN.US,D,20050721,000000,8.385,8.39961,8.35577,8.35577,29139.562214766,0
+EVN.US,D,20050722,000000,8.36594,8.385,8.35577,8.385,48811.729385512,0
+EVN.US,D,20050725,000000,8.385,8.39961,8.37759,8.39418,69784.435257073,0
+EVN.US,D,20050726,000000,8.38984,8.44424,8.38984,8.42824,85376.719338345,0
+EVN.US,D,20050727,000000,8.42824,8.44828,8.40583,8.44828,53634.053960732,0
+EVN.US,D,20050728,000000,8.44157,8.46754,8.42824,8.44424,39901.418675954,0
+EVN.US,D,20050729,000000,8.44424,8.46754,8.44424,8.45885,55487.625473577,0
+EVN.US,D,20050801,000000,8.46407,8.49647,8.46407,8.48649,52153.222511673,0
+EVN.US,D,20050802,000000,8.48649,8.49647,8.46407,8.48649,52525.962575458,0
+EVN.US,D,20050803,000000,8.52144,8.5398,8.47267,8.5398,65701.513525774,0
+EVN.US,D,20050804,000000,8.51266,8.57751,8.51266,8.54533,72009.733953095,0
+EVN.US,D,20050805,000000,8.53456,8.56666,8.50169,8.5398,25609.673295497,0
+EVN.US,D,20050808,000000,8.53456,8.53456,8.44424,8.48649,52336.553901741,0
+EVN.US,D,20050809,000000,8.51266,8.51266,8.44424,8.45885,111545.50272951,0
+EVN.US,D,20050810,000000,8.44157,8.45885,8.44157,8.44157,20606.043091425,0
+EVN.US,D,20050811,000000,8.45885,8.53456,8.45411,8.50169,54199.241340058,0
+EVN.US,D,20050812,000000,8.52144,8.52745,8.46407,8.50169,29697.659429836,0
+EVN.US,D,20050815,000000,8.49647,8.53456,8.47267,8.52144,61812.051990626,0
+EVN.US,D,20050816,000000,8.51266,8.56666,8.51266,8.56666,61812.051990626,0
+EVN.US,D,20050817,000000,8.5948,8.73134,8.55678,8.60032,81669.576312657,0
+EVN.US,D,20050818,000000,8.57237,8.62412,8.56666,8.59006,80368.024731233,0
+EVN.US,D,20050819,000000,8.60032,8.62934,8.55678,8.59006,69965.740885925,0
+EVN.US,D,20050822,000000,8.57751,8.61859,8.57751,8.61315,25990.516404147,0
+EVN.US,D,20050823,000000,8.60032,8.60654,8.57237,8.57751,45656.606291243,0
+EVN.US,D,20050824,000000,8.60032,8.61315,8.56666,8.57751,80731.648869545,0
+EVN.US,D,20050825,000000,8.60654,8.60654,8.54533,8.58275,45656.606291243,0
+EVN.US,D,20050826,000000,8.56666,8.5948,8.56232,8.59006,25609.673295497,0
+EVN.US,D,20050829,000000,8.57237,8.62224,8.57237,8.59006,16893.835662695,0
+EVN.US,D,20050830,000000,8.5948,8.61315,8.56232,8.56232,38228.139911353,0
+EVN.US,D,20050831,000000,8.56666,8.56666,8.50702,8.56232,62545.377550899,0
+EVN.US,D,20050901,000000,8.57237,8.5948,8.5398,8.5948,25245.036276577,0
+EVN.US,D,20050902,000000,8.59006,8.61859,8.59006,8.61315,22644.971755553,0
+EVN.US,D,20050906,000000,8.62224,8.69896,8.61859,8.69896,56981.624370541,0
+EVN.US,D,20050907,000000,8.67022,8.68167,8.62224,8.68167,33969.989834851,0
+EVN.US,D,20050908,000000,8.65037,8.6566,8.62224,8.64386,39163.02871264,0
+EVN.US,D,20050909,000000,8.62412,8.6566,8.62412,8.64386,56783.099771352,0
+EVN.US,D,20050912,000000,8.63745,8.64386,8.56666,8.61315,62173.650367723,0
+EVN.US,D,20050913,000000,8.63468,8.63745,8.62224,8.63745,21154.011500413,0
+EVN.US,D,20050914,000000,8.64386,8.64386,8.62224,8.63468,34152.308344311,0
+EVN.US,D,20050915,000000,8.66292,8.66292,8.5948,8.61315,54750.248390872,0
+EVN.US,D,20050916,000000,8.61859,8.61859,8.56666,8.61859,52712.332607351,0
+EVN.US,D,20050919,000000,8.61859,8.63745,8.57751,8.62224,37494.81435108,0
+EVN.US,D,20050920,000000,8.62224,8.63745,8.57751,8.60654,33217.419543024,0
+EVN.US,D,20050921,000000,8.62934,8.65037,8.5948,8.63468,51411.793906535,0
+EVN.US,D,20050922,000000,8.63745,8.64386,8.56666,8.57751,31173.426475854,0
+EVN.US,D,20050923,000000,8.56666,8.57751,8.44828,8.49647,51597.15105782,0
+EVN.US,D,20050926,000000,8.50169,8.56232,8.50169,8.55678,32291.64666721,0
+EVN.US,D,20050927,000000,8.56232,8.56232,8.37759,8.38984,124154.8534199,0
+EVN.US,D,20050928,000000,8.4163,8.46754,8.41057,8.46754,28766.822150982,0
+EVN.US,D,20050929,000000,8.46754,8.46754,8.39418,8.39418,49182.44368808,0
+EVN.US,D,20050930,000000,8.38984,8.45411,8.385,8.4163,34702.302514516,0
+EVN.US,D,20051003,000000,8.385,8.44157,8.37759,8.43476,21904.556031024,0
+EVN.US,D,20051004,000000,8.47267,8.47267,8.40583,8.41057,12249.778074503,0
+EVN.US,D,20051005,000000,8.42202,8.47998,8.40583,8.43476,70335.442307887,0
+EVN.US,D,20051006,000000,8.42202,8.42824,8.3615,8.42202,25245.036276577,0
+EVN.US,D,20051007,000000,8.41057,8.42824,8.37118,8.42202,24692.003464548,0
+EVN.US,D,20051010,000000,8.44828,8.46407,8.4163,8.42202,16329.661163977,0
+EVN.US,D,20051011,000000,8.4163,8.45885,8.4163,8.45411,8713.8118715851,0
+EVN.US,D,20051012,000000,8.45411,8.45411,8.3615,8.3615,30068.373732405,0
+EVN.US,D,20051013,000000,8.35113,8.37118,8.33918,8.36594,32485.10686336,0
+EVN.US,D,20051014,000000,8.36594,8.36594,8.30315,8.3067,19862.588725071,0
+EVN.US,D,20051017,000000,8.33494,8.33494,8.30315,8.3067,30996.172369435,0
+EVN.US,D,20051018,000000,8.33494,8.33494,8.30315,8.30315,19490.861541894,0
+EVN.US,D,20051019,000000,8.30315,8.3067,8.22772,8.25033,62545.377550899,0
+EVN.US,D,20051020,000000,8.245,8.27205,8.23276,8.25033,38228.139911353,0
+EVN.US,D,20051021,000000,8.1909,8.3067,8.1909,8.28755,35633.139793371,0
+EVN.US,D,20051024,000000,8.28755,8.31124,8.2763,8.29278,25609.673295497,0
+EVN.US,D,20051025,000000,8.245,8.33494,8.245,8.28755,31552.243823289,0
+EVN.US,D,20051026,000000,8.2763,8.30315,8.2218,8.22772,20221.148460343,0
+EVN.US,D,20051027,000000,8.20709,8.27205,8.11527,8.25033,106716.08799005,0
+EVN.US,D,20051028,000000,8.31124,8.31124,8.19721,8.23276,37494.81435108,0
+EVN.US,D,20051031,000000,8.21311,8.21311,8.1909,8.1909,43061.606173263,0
+EVN.US,D,20051101,000000,8.10688,8.22772,8.10688,8.1909,27654.679243275,0
+EVN.US,D,20051102,000000,8.16217,8.22772,8.06157,8.20709,78885.167520958,0
+EVN.US,D,20051103,000000,8.23276,8.23276,8.16217,8.19721,21904.556031024,0
+EVN.US,D,20051104,000000,8.19721,8.19721,8.14628,8.19721,21348.48457717,0
+EVN.US,D,20051107,000000,8.15052,8.21864,8.15052,8.21864,24501.581910223,0
+EVN.US,D,20051108,000000,8.19721,8.19721,8.12228,8.13482,61615.553152652,0
+EVN.US,D,20051109,000000,8.13482,8.16217,8.12228,8.13482,58267.982742842,0
+EVN.US,D,20051110,000000,8.08507,8.10994,8.08507,8.10994,32291.64666721,0
+EVN.US,D,20051111,000000,8.13482,8.13482,8.05574,8.09779,39901.418675954,0
+EVN.US,D,20051114,000000,8.06798,8.08003,8.00203,8.05574,71825.389682419,0
+EVN.US,D,20051115,000000,8.01752,8.0509,8.00617,8.04676,20606.043091425,0
+EVN.US,D,20051116,000000,8.02483,8.05574,8.00203,8.04024,35633.139793371,0
+EVN.US,D,20051117,000000,8.05574,8.05574,8.00617,8.05574,41017.613106092,0
+EVN.US,D,20051118,000000,8.04024,8.0509,7.97467,7.99522,75914.388697366,0
+EVN.US,D,20051121,000000,7.97467,7.99522,7.90458,7.96806,120450.74903603,0
+EVN.US,D,20051122,000000,7.94466,7.98041,7.92246,7.95701,98363.874495554,0
+EVN.US,D,20051123,000000,7.92897,7.97467,7.92897,7.95701,54199.241340058,0
+EVN.US,D,20051125,000000,7.97467,8.01151,7.97467,8.00203,18367.576947498,0
+EVN.US,D,20051128,000000,8.00203,8.01752,7.96274,8.00203,36558.912669185,0
+EVN.US,D,20051129,000000,7.98041,8.04676,7.98041,8.04676,78322.005902847,0
+EVN.US,D,20051130,000000,8.01151,8.06157,8.01151,8.06157,46957.14499206,0
+EVN.US,D,20051201,000000,8.04024,8.07489,8.04024,8.05574,32665.399611603,0
+EVN.US,D,20051202,000000,8.02869,8.06798,8.02869,8.06798,15211.440972622,0
+EVN.US,D,20051205,000000,8.06157,8.06798,8.04024,8.0509,31173.426475854,0
+EVN.US,D,20051206,000000,8.04676,8.08003,8.04676,8.05574,37865.528653649,0
+EVN.US,D,20051207,000000,8.0509,8.07489,8.00617,8.06157,86491.900887876,0
+EVN.US,D,20051208,000000,8.01151,8.06798,7.97467,8.02483,72568.844048772,0
+EVN.US,D,20051209,000000,8.02869,8.02869,7.98604,7.98604,13923.056839104,0
+EVN.US,D,20051212,000000,7.96274,7.99522,7.9506,7.99522,51597.15105782,0
+EVN.US,D,20051213,000000,7.98041,8.01752,7.96806,8.00617,67563.188083485,0
+EVN.US,D,20051214,000000,8.00617,8.02869,7.98604,8.02483,58267.982742842,0
+EVN.US,D,20051215,000000,8.00617,8.02869,7.99136,8.02869,37681.184382973,0
+EVN.US,D,20051216,000000,8.02869,8.02869,7.98604,7.98604,23015.686058123,0
+EVN.US,D,20051219,000000,8.02483,8.02869,7.95701,7.97467,49182.44368808,0
+EVN.US,D,20051220,000000,7.96274,7.97467,7.88889,7.91209,155344.48598549,0
+EVN.US,D,20051221,000000,7.92897,7.93292,7.87634,7.89944,67188.422258484,0
+EVN.US,D,20051222,000000,7.88208,7.92246,7.87634,7.91209,50854.709572073,0
+EVN.US,D,20051223,000000,7.89343,7.96274,7.89343,7.96274,129928.27288614,0
+EVN.US,D,20051227,000000,7.95701,8.02869,7.93924,8.02483,96696.673014602,0
+EVN.US,D,20051228,000000,8.03441,8.08507,8.02869,8.08003,56227.028317498,0
+EVN.US,D,20051229,000000,8.10214,8.13482,8.06157,8.13482,76278.012835677,0
+EVN.US,D,20051230,000000,8.17806,8.1909,8.09178,8.10994,124905.39795051,0
+EVN.US,D,20060103,000000,8.10214,8.10214,7.97467,7.99522,162578.47928863,0
+EVN.US,D,20060104,000000,7.96806,8.08507,7.96274,8.0509,196915.13190362,0
+EVN.US,D,20060105,000000,8.0509,8.09779,8.0509,8.08507,41763.093233663,0
+EVN.US,D,20060106,000000,8.00617,8.08003,8.00617,8.08003,67188.422258484,0
+EVN.US,D,20060109,000000,8.08003,8.14628,8.0509,8.12899,61615.553152652,0
+EVN.US,D,20060110,000000,8.12899,8.13917,8.09178,8.12899,47510.177804088,0
+EVN.US,D,20060111,000000,8.16217,8.16217,8.08507,8.14628,174837.3732886,0
+EVN.US,D,20060112,000000,8.14628,8.17806,8.10994,8.14628,114328.89864061,0
+EVN.US,D,20060113,000000,8.14628,8.14628,8.09178,8.09779,18931.751446216,0
+EVN.US,D,20060117,000000,8.12899,8.13482,8.08507,8.10688,24501.581910223,0
+EVN.US,D,20060118,000000,8.11527,8.17806,8.09779,8.16217,96512.328743925,0
+EVN.US,D,20060119,000000,8.13917,8.16592,8.07489,8.13482,66072.227828344,0
+EVN.US,D,20060120,000000,8.12228,8.16217,8.12228,8.13917,25423.303263604,0
+EVN.US,D,20060123,000000,8.10994,8.1909,8.10994,8.1909,36931.65273297,0
+EVN.US,D,20060124,000000,8.16217,8.23918,8.16217,8.23918,48623.333592403,0
+EVN.US,D,20060125,000000,8.1909,8.25625,8.1909,8.245,37681.184382973,0
+EVN.US,D,20060126,000000,8.17312,8.3067,8.17312,8.3067,82030.161809144,0
+EVN.US,D,20060127,000000,8.33918,8.33918,8.27205,8.3225,48067.262138549,0
+EVN.US,D,20060130,000000,8.28054,8.36594,8.20284,8.36594,57537.695824395,0
+EVN.US,D,20060131,000000,8.35577,8.38984,8.26238,8.28755,82030.161809144,0
+EVN.US,D,20060201,000000,8.26751,8.31124,8.2218,8.27205,58467.520222641,0
+EVN.US,D,20060202,000000,8.245,8.25033,8.16217,8.22772,61991.331858262,0
+EVN.US,D,20060203,000000,8.20709,8.23918,8.1909,8.21864,23942.471814545,0
+EVN.US,D,20060206,000000,8.19721,8.23276,8.17312,8.17312,24863.180287318,0
+EVN.US,D,20060207,000000,8.17312,8.22772,8.17312,8.19721,18000.914167361,0
+EVN.US,D,20060208,000000,8.13917,8.23918,8.13917,8.21864,27475.399375638,0
+EVN.US,D,20060209,000000,8.22772,8.25625,8.20284,8.20709,17264.549965263,0
+EVN.US,D,20060210,000000,8.19721,8.20709,8.13917,8.16592,57344.235628245,0
+EVN.US,D,20060213,000000,8.15644,8.18408,8.15644,8.16217,25055.627602859,0
+EVN.US,D,20060214,000000,8.15052,8.16592,8.12899,8.14628,45656.606291243,0
+EVN.US,D,20060215,000000,8.15644,8.16592,8.13917,8.16592,38781.172723382,0
+EVN.US,D,20060216,000000,8.17312,8.18408,8.14628,8.17312,44169.697558536,0
+EVN.US,D,20060217,000000,8.18408,8.20709,8.16592,8.17806,54750.248390872,0
+EVN.US,D,20060221,000000,8.13917,8.21864,8.13482,8.20284,95956.257290072,0
+EVN.US,D,20060222,000000,8.20709,8.20709,8.17806,8.18408,25798.069088606,0
+EVN.US,D,20060223,000000,8.18408,8.20284,8.16217,8.18408,45102.560598607,0
+EVN.US,D,20060224,000000,8.1909,8.20709,8.16592,8.18408,43984.340407252,0
+EVN.US,D,20060227,000000,8.20284,8.20284,8.16217,8.1909,38228.139911353,0
+EVN.US,D,20060228,000000,8.16217,8.17806,8.13482,8.16217,72200.155507421,0
+EVN.US,D,20060301,000000,8.16592,8.1909,8.16217,8.1909,41197.905854337,0
+EVN.US,D,20060302,000000,8.1909,8.20709,8.15052,8.19721,43061.606173263,0
+EVN.US,D,20060303,000000,8.26751,8.26751,8.1909,8.1909,62364.071922047,0
+EVN.US,D,20060306,000000,8.19721,8.20284,8.16217,8.1909,48067.262138549,0
+EVN.US,D,20060307,000000,8.15644,8.22772,8.15644,8.22772,47884.94362909,0
+EVN.US,D,20060308,000000,8.1909,8.2218,8.17806,8.20284,50671.378182004,0
+EVN.US,D,20060309,000000,8.1909,8.23918,8.17312,8.21864,45475.300662391,0
+EVN.US,D,20060310,000000,8.245,8.3225,8.23276,8.29891,36748.321342902,0
+EVN.US,D,20060313,000000,8.30315,8.33494,8.27205,8.29891,41945.411743123,0
+EVN.US,D,20060314,000000,8.27205,8.29891,8.26238,8.26751,43616.664746508,0
+EVN.US,D,20060315,000000,8.3225,8.35113,8.25033,8.34541,53262.326777555,0
+EVN.US,D,20060316,000000,8.40583,8.44424,8.33918,8.36594,73125.928383234,0
+EVN.US,D,20060317,000000,8.40583,8.40583,8.37759,8.385,12991.20667964,0
+EVN.US,D,20060320,000000,8.385,8.39961,8.31727,8.33918,57724.065856288,0
+EVN.US,D,20060321,000000,8.37118,8.37118,8.31124,8.34541,31552.243823289,0
+EVN.US,D,20060322,000000,8.3067,8.385,8.3067,8.34541,45656.606291243,0
+EVN.US,D,20060323,000000,8.37759,8.40583,8.34541,8.38984,44366.19639651,0
+EVN.US,D,20060324,000000,8.3615,8.3615,8.33918,8.35113,39531.717253992,0
+EVN.US,D,20060327,000000,8.3615,8.3615,8.27205,8.27205,28206.699174696,0
+EVN.US,D,20060328,000000,8.2763,8.2763,8.2218,8.27205,67360.611961862,0
+EVN.US,D,20060329,000000,8.2763,8.2763,8.12899,8.13482,125469.57244923,0
+EVN.US,D,20060330,000000,8.09779,8.1909,8.09779,8.15052,107273.1723245,0
+EVN.US,D,20060331,000000,8.13482,8.16592,8.12899,8.16592,59386.202934199,0
+EVN.US,D,20060403,000000,8.17806,8.18408,8.15644,8.16217,22644.971755553,0
+EVN.US,D,20060404,000000,8.18408,8.23918,8.15644,8.15644,39901.418675954,0
+EVN.US,D,20060405,000000,8.1909,8.20709,8.17312,8.1909,35077.068339517,0
+EVN.US,D,20060406,000000,8.17806,8.17806,8.12899,8.15644,38424.638749326,0
+EVN.US,D,20060407,000000,8.15052,8.15644,8.11527,8.11527,50482.982388897,0
+EVN.US,D,20060410,000000,8.15052,8.16217,8.02869,8.02869,47884.94362909,0
+EVN.US,D,20060411,000000,8.04024,8.10688,8.04024,8.09779,46401.073538207,0
+EVN.US,D,20060412,000000,8.07489,8.10688,8.05574,8.05574,31366.886672003,0
+EVN.US,D,20060413,000000,8.00203,8.06798,8.00203,8.04024,47147.566546384,0
+EVN.US,D,20060417,000000,8.07489,8.08851,8.00203,8.03441,54012.871308165,0
+EVN.US,D,20060418,000000,8.07489,8.10688,8.00617,8.10214,61062.520340623,0
+EVN.US,D,20060419,000000,8.10214,8.10214,8.06157,8.06157,38603.918616962,0
+EVN.US,D,20060420,000000,8.08507,8.09779,8.04024,8.04024,30438.075154365,0
+EVN.US,D,20060421,000000,8.03441,8.10688,8.03441,8.09178,48256.670812267,0
+EVN.US,D,20060424,000000,8.05574,8.09178,8.04676,8.09178,39719.100166494,0
+EVN.US,D,20060425,000000,8.08507,8.12899,8.06798,8.10214,20788.361600885,0
+EVN.US,D,20060426,000000,8.10688,8.10994,8.05574,8.10214,46029.346355029,0
+EVN.US,D,20060427,000000,8.08507,8.10994,8.04676,8.08851,81669.576312657,0
+EVN.US,D,20060428,000000,8.13482,8.13482,8.07489,8.08851,19673.180051354,0
+EVN.US,D,20060501,000000,8.09779,8.10688,8.08507,8.08507,13733.648165387,0
+EVN.US,D,20060502,000000,8.10994,8.13917,8.07489,8.07489,48442.027963551,0
+EVN.US,D,20060503,000000,8.03441,8.08003,8.03441,8.04676,57724.065856288,0
+EVN.US,D,20060504,000000,8.02483,8.05574,7.97467,8.03441,77395.220146425,0
+EVN.US,D,20060505,000000,8.02869,8.08507,8.01151,8.08003,91691.017049314,0
+EVN.US,D,20060508,000000,8.08003,8.09779,8.04676,8.08507,50300.663879436,0
+EVN.US,D,20060509,000000,8.10994,8.3225,8.10994,8.11527,87235.35525423,0
+EVN.US,D,20060510,000000,8.12899,8.16217,8.07489,8.09178,76833.071408922,0
+EVN.US,D,20060511,000000,8.16217,8.16217,8.08507,8.12228,67563.188083485,0
+EVN.US,D,20060512,000000,8.15052,8.15644,8.08851,8.10994,75722.954262432,0
+EVN.US,D,20060515,000000,8.14628,8.19721,8.10688,8.19721,42318.151806908,0
+EVN.US,D,20060516,000000,8.19721,8.23918,8.17312,8.18408,41386.301647445,0
+EVN.US,D,20060517,000000,8.20709,8.20709,8.09779,8.12228,54750.248390872,0
+EVN.US,D,20060518,000000,8.1909,8.22772,8.10688,8.13482,85376.719338345,0
+EVN.US,D,20060519,000000,8.21311,8.29891,8.13482,8.14628,99476.01740326,0
+EVN.US,D,20060522,000000,8.10688,8.15644,8.10214,8.13482,37494.81435108,0
+EVN.US,D,20060523,000000,8.1909,8.1909,8.10994,8.13917,36558.912669185,0
+EVN.US,D,20060524,000000,8.14628,8.20284,8.14628,8.18408,44916.190566715,0
+EVN.US,D,20060525,000000,8.16592,8.25625,8.16592,8.25625,66812.643552874,0
+EVN.US,D,20060526,000000,8.30315,8.30315,8.21864,8.27205,38603.918616962,0
+EVN.US,D,20060530,000000,8.2763,8.29891,8.25625,8.26238,44169.697558536,0
+EVN.US,D,20060531,000000,8.28755,8.28755,8.245,8.245,30813.853859975,0
+EVN.US,D,20060601,000000,8.25625,8.27205,8.25033,8.27205,23015.686058123,0
+EVN.US,D,20060602,000000,8.31124,8.34541,8.2763,8.34541,38043.795640676,0
+EVN.US,D,20060605,000000,8.35113,8.3615,8.26238,8.2763,63844.903371106,0
+EVN.US,D,20060606,000000,8.30315,8.33494,8.27205,8.33494,47331.910817061,0
+EVN.US,D,20060607,000000,8.33494,8.35577,8.2763,8.30315,85004.992155169,0
+EVN.US,D,20060608,000000,8.28054,8.29278,8.23276,8.26238,41197.905854337,0
+EVN.US,D,20060609,000000,8.28755,8.29891,8.23276,8.25033,25245.036276577,0
+EVN.US,D,20060612,000000,8.35113,8.35113,8.21864,8.22772,32103.2508741,0
+EVN.US,D,20060613,000000,8.21864,8.27205,8.17806,8.21864,66258.597860236,0
+EVN.US,D,20060614,000000,8.21864,8.21864,8.16592,8.19721,62926.220659549,0
+EVN.US,D,20060615,000000,8.20284,8.245,8.18408,8.23918,49922.859412611,0
+EVN.US,D,20060616,000000,8.27205,8.31727,8.25033,8.25625,53634.053960732,0
+EVN.US,D,20060619,000000,8.29891,8.3067,8.245,8.26751,62173.650367723,0
+EVN.US,D,20060620,000000,8.245,8.2763,8.22772,8.245,36748.321342902,0
+EVN.US,D,20060621,000000,8.23276,8.25625,8.19721,8.2218,60513.539051027,0
+EVN.US,D,20060622,000000,8.1909,8.23276,8.17312,8.18408,44169.697558536,0
+EVN.US,D,20060623,000000,8.21311,8.25033,8.15644,8.22772,46957.14499206,0
+EVN.US,D,20060626,000000,8.245,8.28755,8.21864,8.28755,41945.411743123,0
+EVN.US,D,20060627,000000,8.25033,8.28755,8.2218,8.26751,69965.740885925,0
+EVN.US,D,20060628,000000,8.29278,8.29891,8.22772,8.26751,57537.695824395,0
+EVN.US,D,20060629,000000,8.26238,8.3225,8.26238,8.31124,53634.053960732,0
+EVN.US,D,20060630,000000,8.33918,8.34541,8.2763,8.34541,52897.689758634,0
+EVN.US,D,20060703,000000,8.31727,8.39418,8.3067,8.39418,15211.440972622,0
+EVN.US,D,20060705,000000,8.39418,8.39418,8.3225,8.35113,51960.775196132,0
+EVN.US,D,20060706,000000,8.3225,8.35113,8.29891,8.31124,30996.172369435,0
+EVN.US,D,20060707,000000,8.33918,8.35113,8.30315,8.3225,35077.068339517,0
+EVN.US,D,20060710,000000,8.34541,8.35113,8.29278,8.31727,53456.799854312,0
+EVN.US,D,20060711,000000,8.37759,8.39418,8.29891,8.35113,62729.721821575,0
+EVN.US,D,20060712,000000,8.37759,8.37759,8.27205,8.28054,96512.328743925,0
+EVN.US,D,20060713,000000,8.29891,8.3225,8.26751,8.28755,41017.613106092,0
+EVN.US,D,20060714,000000,8.29891,8.3225,8.25625,8.29278,13733.648165387,0
+EVN.US,D,20060717,000000,8.33918,8.33918,8.26751,8.28054,46029.346355029,0
+EVN.US,D,20060718,000000,8.30315,8.31124,8.23276,8.2763,40280.236023387,0
+EVN.US,D,20060719,000000,8.28054,8.28054,8.245,8.25625,36748.321342902,0
+EVN.US,D,20060720,000000,8.29891,8.33494,8.245,8.26751,75159.792644323,0
+EVN.US,D,20060721,000000,8.31727,8.3225,8.26751,8.27205,53634.053960732,0
+EVN.US,D,20060724,000000,8.27205,8.36594,8.27205,8.31124,41197.905854337,0
+EVN.US,D,20060725,000000,8.34541,8.37118,8.30315,8.34541,115060.19843967,0
+EVN.US,D,20060726,000000,8.33918,8.35113,8.31124,8.31727,48623.333592403,0
+EVN.US,D,20060727,000000,8.35113,8.35577,8.3225,8.35113,41945.411743123,0
+EVN.US,D,20060728,000000,8.35113,8.39418,8.34541,8.3615,48623.333592403,0
+EVN.US,D,20060731,000000,8.39961,8.44828,8.35113,8.43476,32291.64666721,0
+EVN.US,D,20060801,000000,8.48649,8.49458,8.42202,8.44157,75159.792644323,0
+EVN.US,D,20060802,000000,8.5398,8.5398,8.42202,8.45411,39163.02871264,0
+EVN.US,D,20060803,000000,8.50169,8.51807,8.42202,8.44424,80548.317479477,0
+EVN.US,D,20060804,000000,8.49647,8.49647,8.45411,8.47267,36558.912669185,0
+EVN.US,D,20060807,000000,8.49458,8.52144,8.43476,8.45885,36188.198366616,0
+EVN.US,D,20060808,000000,8.33918,8.44828,8.33918,8.43476,50113.280966935,0
+EVN.US,D,20060809,000000,8.45885,8.48649,8.43476,8.43476,38228.139911353,0
+EVN.US,D,20060810,000000,8.46754,8.51266,8.43476,8.49647,31173.426475854,0
+EVN.US,D,20060811,000000,8.51266,8.62224,8.48649,8.5398,57537.695824395,0
+EVN.US,D,20060814,000000,8.57237,8.57237,8.51266,8.54533,24692.003464548,0
+EVN.US,D,20060815,000000,8.57237,8.62934,8.53456,8.56232,94647.615544392,0
+EVN.US,D,20060816,000000,8.65037,8.66292,8.56232,8.5948,59956.454716565,0
+EVN.US,D,20060817,000000,8.66292,8.66292,8.5948,8.62224,85004.992155169,0
+EVN.US,D,20060818,000000,8.62934,8.67516,8.5948,8.66292,82586.233262997,0
+EVN.US,D,20060821,000000,8.66292,8.69234,8.62412,8.67516,40280.236023387,0
+EVN.US,D,20060822,000000,8.75513,8.75513,8.68167,8.68167,59386.202934199,0
+EVN.US,D,20060823,000000,8.7025,8.72008,8.66292,8.67516,52897.689758634,0
+EVN.US,D,20060824,000000,8.73134,8.75513,8.68167,8.7025,69784.435257073,0
+EVN.US,D,20060825,000000,8.73134,8.75513,8.7025,8.7025,67188.422258484,0
+EVN.US,D,20060828,000000,8.68601,8.76974,8.68167,8.7025,113951.09417379,0
+EVN.US,D,20060829,000000,8.72008,8.72491,8.68601,8.69234,34152.308344311,0
+EVN.US,D,20060830,000000,8.72008,8.75987,8.70754,8.70754,46401.073538207,0
+EVN.US,D,20060831,000000,8.72008,8.72008,8.69896,8.72008,28399.146490237,0
+EVN.US,D,20060901,000000,8.67516,8.68167,8.385,8.47998,235147.3233374,0
+EVN.US,D,20060905,000000,8.37759,8.49458,8.26751,8.45411,148845.84400384,0
+EVN.US,D,20060906,000000,8.51266,8.52144,8.42824,8.43476,43805.060539615,0
+EVN.US,D,20060907,000000,8.42824,8.44828,8.31727,8.37759,71825.389682419,0
+EVN.US,D,20060908,000000,8.40583,8.45885,8.37759,8.385,71638.006769918,0
+EVN.US,D,20060911,000000,8.40583,8.42824,8.37759,8.41057,45283.866227459,0
+EVN.US,D,20060912,000000,8.40583,8.45885,8.40583,8.45411,130100.46258952,0
+EVN.US,D,20060913,000000,8.45885,8.45885,8.41057,8.43476,29697.659429836,0
+EVN.US,D,20060914,000000,8.45411,8.47998,8.43476,8.43476,84441.830537058,0
+EVN.US,D,20060915,000000,8.5398,8.5398,8.43476,8.46407,48623.333592403,0
+EVN.US,D,20060918,000000,8.46407,8.46407,8.4163,8.43476,53634.053960732,0
+EVN.US,D,20060919,000000,8.40583,8.48649,8.40583,8.46407,41386.301647445,0
+EVN.US,D,20060920,000000,8.51266,8.51266,8.46407,8.49458,38971.594277706,0
+EVN.US,D,20060921,000000,8.50169,8.52745,8.46754,8.52745,35260.399729586,0
+EVN.US,D,20060922,000000,8.5398,8.56232,8.49458,8.55678,36558.912669185,0
+EVN.US,D,20060925,000000,8.49458,8.54533,8.48649,8.51266,40829.217312984,0
+EVN.US,D,20060926,000000,8.53456,8.53456,8.47998,8.52745,71266.27958674,0
+EVN.US,D,20060927,000000,8.52745,8.56666,8.50702,8.56666,88896.479451533,0
+EVN.US,D,20060928,000000,8.56666,8.57237,8.53456,8.54533,54378.521207694,0
+EVN.US,D,20060929,000000,8.56666,8.61315,8.52745,8.54533,48811.729385512,0
+EVN.US,D,20061002,000000,8.53456,8.56232,8.51807,8.56232,38424.638749326,0
+EVN.US,D,20061003,000000,8.57751,8.60654,8.55125,8.55125,39353.450266965,0
+EVN.US,D,20061004,000000,8.56666,8.60654,8.55678,8.56666,46210.651983881,0
+EVN.US,D,20061005,000000,8.55678,8.55678,8.49458,8.51807,32665.399611603,0
+EVN.US,D,20061006,000000,8.5398,8.55678,8.52144,8.52745,28766.822150982,0
+EVN.US,D,20061009,000000,8.55678,8.55678,8.51266,8.5398,46210.651983881,0
+EVN.US,D,20061010,000000,8.52745,8.52745,8.45411,8.50702,40646.898803523,0
+EVN.US,D,20061011,000000,8.50702,8.51266,8.48649,8.49458,12062.395162002,0
+EVN.US,D,20061012,000000,8.52745,8.52745,8.47267,8.51266,49362.736436324,0
+EVN.US,D,20061013,000000,8.51266,8.51266,8.44828,8.46754,21348.48457717,0
+EVN.US,D,20061016,000000,8.50169,8.50169,8.42824,8.46754,43805.060539615,0
+EVN.US,D,20061017,000000,8.44157,8.46754,8.43476,8.46407,55675.008386076,0
+EVN.US,D,20061018,000000,8.46407,8.46754,8.45885,8.45885,54940.669945196,0
+EVN.US,D,20061019,000000,8.43476,8.48649,8.43476,8.45885,139568.87051415,0
+EVN.US,D,20061020,000000,8.45885,8.46407,8.44424,8.45411,25798.069088606,0
+EVN.US,D,20061023,000000,8.42824,8.49647,8.42824,8.49647,36188.198366616,0
+EVN.US,D,20061024,000000,8.49458,8.50702,8.46407,8.49458,26539.497693744,0
+EVN.US,D,20061025,000000,8.49458,8.51266,8.48649,8.49647,29139.562214766,0
+EVN.US,D,20061026,000000,8.47998,8.53456,8.46407,8.48649,54750.248390872,0
+EVN.US,D,20061027,000000,8.50702,8.52144,8.47998,8.49458,74608.78559351,0
+EVN.US,D,20061030,000000,8.53456,8.5398,8.51266,8.51807,76097.720087434,0
+EVN.US,D,20061031,000000,8.51807,8.55678,8.51807,8.54533,42867.133096505,0
+EVN.US,D,20061101,000000,8.56232,8.56666,8.55125,8.55125,21715.147357307,0
+EVN.US,D,20061102,000000,8.51807,8.55678,8.51266,8.52745,31173.426475854,0
+EVN.US,D,20061103,000000,8.51807,8.52144,8.46754,8.50702,24501.581910223,0
+EVN.US,D,20061106,000000,8.47267,8.5398,8.46754,8.49458,32851.769643496,0
+EVN.US,D,20061107,000000,8.4163,8.47267,8.4163,8.44424,83515.044780636,0
+EVN.US,D,20061108,000000,8.40583,8.44157,8.40583,8.4163,42683.801706436,0
+EVN.US,D,20061109,000000,8.44424,8.44424,8.39418,8.39418,30621.406544434,0
+EVN.US,D,20061110,000000,8.42824,8.43476,8.37759,8.43476,67360.611961862,0
+EVN.US,D,20061113,000000,8.40583,8.44828,8.40583,8.43476,83151.420642324,0
+EVN.US,D,20061114,000000,8.46754,8.51266,8.46754,8.51266,47698.573597198,0
+EVN.US,D,20061115,000000,8.51266,8.51266,8.47998,8.49647,83337.790674216,0
+EVN.US,D,20061116,000000,8.50702,8.52144,8.50702,8.51807,27280.926298882,0
+EVN.US,D,20061117,000000,8.51807,8.54533,8.50169,8.51807,101709.41914415,0
+EVN.US,D,20061120,000000,8.56232,8.56232,8.50169,8.52745,77769.985971427,0
+EVN.US,D,20061121,000000,8.54533,8.57751,8.51266,8.55125,47510.177804088,0
+EVN.US,D,20061122,000000,8.54533,8.56666,8.52745,8.54533,53262.326777555,0
+EVN.US,D,20061124,000000,8.57751,8.57751,8.52745,8.5398,24863.180287318,0
+EVN.US,D,20061127,000000,8.52745,8.56232,8.52745,8.56232,26165.74474935,0
+EVN.US,D,20061128,000000,8.5948,8.5948,8.5398,8.56666,63480.266352186,0
+EVN.US,D,20061129,000000,8.56232,8.59006,8.56232,8.57237,37494.81435108,0
+EVN.US,D,20061130,000000,8.59006,8.62412,8.57237,8.62412,84067.064712056,0
+EVN.US,D,20061201,000000,8.5948,8.67022,8.5948,8.67022,73681.999837087,0
+EVN.US,D,20061204,000000,8.66292,8.7025,8.66292,8.69896,20974.731632777,0
+EVN.US,D,20061205,000000,8.7025,8.71465,8.6566,8.67022,80923.083304479,0
+EVN.US,D,20061206,000000,8.69234,8.69234,8.63468,8.63468,45102.560598607,0
+EVN.US,D,20061207,000000,8.62224,8.62224,8.58275,8.5948,28766.822150982,0
+EVN.US,D,20061208,000000,8.51266,8.56232,8.51266,8.5398,97445.191783996,0
+EVN.US,D,20061211,000000,8.56232,8.56666,8.5398,8.54533,31552.243823289,0
+EVN.US,D,20061212,000000,8.56232,8.57237,8.55125,8.55678,29882.003700513,0
+EVN.US,D,20061213,000000,8.61859,8.61859,8.5398,8.5398,54199.241340058,0
+EVN.US,D,20061214,000000,8.56232,8.57751,8.54533,8.56666,49362.736436324,0
+EVN.US,D,20061215,000000,8.59006,8.61859,8.54533,8.54533,41386.301647445,0
+EVN.US,D,20061218,000000,8.56666,8.5948,8.5398,8.5948,106906.50954437,0
+EVN.US,D,20061219,000000,8.5948,8.60032,8.57237,8.57751,43426.243192182,0
+EVN.US,D,20061220,000000,8.60654,8.60654,8.5398,8.5398,33969.989834851,0
+EVN.US,D,20061221,000000,8.53456,8.55125,8.51807,8.52745,48067.262138549,0
+EVN.US,D,20061222,000000,8.58275,8.5948,8.54533,8.57237,36188.198366616,0
+EVN.US,D,20061226,000000,8.70754,8.70754,8.5948,8.60032,37115.997003647,0
+EVN.US,D,20061227,000000,8.63468,8.63468,8.5948,8.60032,15594.309842487,0
+EVN.US,D,20061228,000000,8.58275,8.60654,8.57751,8.59006,35452.847045127,0
+EVN.US,D,20061229,000000,8.60032,8.63745,8.59006,8.62224,77947.240077845,0
+EVN.US,D,20070103,000000,8.62224,8.62224,8.56666,8.57237,38228.139911353,0
+EVN.US,D,20070104,000000,8.57237,8.60032,8.54533,8.56232,43247.976205154,0
+EVN.US,D,20070105,000000,8.56666,8.61315,8.55125,8.56666,38424.638749326,0
+EVN.US,D,20070108,000000,8.51807,8.56232,8.51807,8.55125,41197.905854337,0
+EVN.US,D,20070109,000000,8.56232,8.56232,8.52144,8.54533,31736.588093965,0
+EVN.US,D,20070110,000000,8.55678,8.55678,8.51266,8.55125,45283.866227459,0
+EVN.US,D,20070111,000000,8.55678,8.55678,8.53456,8.5398,22644.971755553,0
+EVN.US,D,20070112,000000,8.5398,8.55125,8.51807,8.5398,20043.894353922,0
+EVN.US,D,20070116,000000,8.52144,8.5398,8.51807,8.51807,25423.303263604,0
+EVN.US,D,20070117,000000,8.51807,8.55125,8.51266,8.52745,36558.912669185,0
+EVN.US,D,20070118,000000,8.5398,8.5948,8.50702,8.54533,56783.099771352,0
+EVN.US,D,20070119,000000,8.56232,8.62412,8.53456,8.62224,75539.622872365,0
+EVN.US,D,20070122,000000,8.62412,8.6566,8.60032,8.60032,68675.330991191,0
+EVN.US,D,20070123,000000,8.61315,8.62224,8.57751,8.57751,58092.754397641,0
+EVN.US,D,20070124,000000,8.60654,8.60654,8.56232,8.56666,34895.762710665,0
+EVN.US,D,20070125,000000,8.55125,8.57751,8.50702,8.53456,62173.650367723,0
+EVN.US,D,20070126,000000,8.5398,8.55125,8.49647,8.5398,49922.859412611,0
+EVN.US,D,20070129,000000,8.5398,8.55125,8.49647,8.51266,58833.170122169,0
+EVN.US,D,20070130,000000,8.51266,8.56232,8.51266,8.56232,37305.405677363,0
+EVN.US,D,20070131,000000,8.56232,8.59006,8.55678,8.58275,16893.835662695,0
+EVN.US,D,20070201,000000,8.60032,8.61859,8.58275,8.60654,41763.093233663,0
+EVN.US,D,20070202,000000,8.5948,8.60654,8.57751,8.5948,38228.139911353,0
+EVN.US,D,20070205,000000,8.61315,8.63468,8.5948,8.5948,23015.686058123,0
+EVN.US,D,20070206,000000,8.5948,8.6566,8.5948,8.62934,25055.627602859,0
+EVN.US,D,20070207,000000,8.6566,8.67022,8.61859,8.64386,63102.461885361,0
+EVN.US,D,20070208,000000,8.62934,8.62934,8.5948,8.60654,45102.560598607,0
+EVN.US,D,20070209,000000,8.5948,8.61315,8.56666,8.57237,45843.989203745,0
+EVN.US,D,20070212,000000,8.5948,8.60032,8.57237,8.57751,14106.388229171,0
+EVN.US,D,20070213,000000,8.60032,8.60654,8.57751,8.58275,20788.361600885,0
+EVN.US,D,20070214,000000,8.58275,8.62224,8.56666,8.62224,22083.83589866,0
+EVN.US,D,20070215,000000,8.62412,8.64386,8.60032,8.63468,24501.581910223,0
+EVN.US,D,20070216,000000,8.64386,8.67022,8.5948,8.60032,34895.762710665,0
+EVN.US,D,20070220,000000,8.59006,8.64386,8.57237,8.64386,72393.61570357,0
+EVN.US,D,20070221,000000,8.62412,8.6566,8.58275,8.63745,66626.273520981,0
+EVN.US,D,20070222,000000,8.59006,8.62934,8.56666,8.60032,88350.536803761,0
+EVN.US,D,20070223,000000,8.60654,8.62224,8.60032,8.61315,53456.799854312,0
+EVN.US,D,20070226,000000,8.61315,8.66292,8.60654,8.63745,34522.009766272,0
+EVN.US,D,20070227,000000,8.66292,8.67516,8.62934,8.65037,37494.81435108,0
+EVN.US,D,20070228,000000,8.68167,8.68601,8.62934,8.63468,22827.290265014,0
+EVN.US,D,20070301,000000,8.6566,8.67516,8.64386,8.6566,23388.426121908,0
+EVN.US,D,20070302,000000,8.67022,8.7025,8.6566,8.67516,81105.401813939,0
+EVN.US,D,20070305,000000,8.69234,8.72008,8.6566,8.67516,41017.613106092,0
+EVN.US,D,20070306,000000,8.67516,8.72008,8.66292,8.66292,37115.997003647,0
+EVN.US,D,20070307,000000,8.67516,8.7025,8.65037,8.66292,55872.520104659,0
+EVN.US,D,20070308,000000,8.62412,8.64386,8.62412,8.64386,25609.673295497,0
+EVN.US,D,20070309,000000,8.64386,8.64386,8.60032,8.60654,63844.903371106,0
+EVN.US,D,20070312,000000,8.62934,8.63745,8.60654,8.62412,38228.139911353,0
+EVN.US,D,20070313,000000,8.64386,8.67516,8.62934,8.62934,34702.302514516,0
+EVN.US,D,20070314,000000,8.65037,8.6566,8.60032,8.62224,33593.198248633,0
+EVN.US,D,20070315,000000,8.63468,8.63745,8.60654,8.62412,15035.199746811,0
+EVN.US,D,20070316,000000,8.61859,8.63468,8.61315,8.61315,7239.0577061745,0
+EVN.US,D,20070319,000000,8.62412,8.64386,8.60654,8.62934,45283.866227459,0
+EVN.US,D,20070320,000000,8.65037,8.65037,8.62224,8.62224,10388.103516793,0
+EVN.US,D,20070321,000000,8.60654,8.61859,8.60654,8.61859,8163.8177013805,0
+EVN.US,D,20070322,000000,8.61859,8.64386,8.57237,8.57237,25798.069088606,0
+EVN.US,D,20070323,000000,8.61859,8.64386,8.56666,8.56666,30438.075154365,0
+EVN.US,D,20070326,000000,8.54533,8.5948,8.54533,8.58275,23388.426121908,0
+EVN.US,D,20070327,000000,8.60032,8.62412,8.59006,8.60032,22452.524440012,0
+EVN.US,D,20070328,000000,8.62224,8.64386,8.60032,8.60654,51960.775196132,0
+EVN.US,D,20070329,000000,8.63468,8.63745,8.60032,8.62224,22083.83589866,0
+EVN.US,D,20070330,000000,8.63468,8.64386,8.60032,8.60654,40463.567413456,0
+EVN.US,D,20070402,000000,8.62224,8.62224,8.57751,8.60032,18931.751446216,0
+EVN.US,D,20070403,000000,8.57751,8.62224,8.57751,8.61859,29882.003700513,0
+EVN.US,D,20070404,000000,8.61859,8.62934,8.57237,8.61859,57724.065856288,0
+EVN.US,D,20070405,000000,8.55678,8.61315,8.5398,8.61315,57911.448768788,0
+EVN.US,D,20070409,000000,8.60032,8.61315,8.56666,8.61315,16516.03119587,0
+EVN.US,D,20070410,000000,8.5948,8.62224,8.5948,8.62224,5746.0716898178,0
+EVN.US,D,20070411,000000,8.5948,8.63745,8.57237,8.60032,38424.638749326,0
+EVN.US,D,20070412,000000,8.62224,8.62224,8.56666,8.5948,61991.331858262,0
+EVN.US,D,20070413,000000,8.60654,8.62224,8.59006,8.62224,43984.340407252,0
+EVN.US,D,20070416,000000,8.63468,8.63468,8.60032,8.60032,33217.419543024,0
+EVN.US,D,20070417,000000,8.62412,8.62412,8.56666,8.59006,46583.392047666,0
+EVN.US,D,20070418,000000,8.60032,8.60032,8.55125,8.58275,45475.300662391,0
+EVN.US,D,20070419,000000,8.58275,8.63468,8.55678,8.62412,38971.594277706,0
+EVN.US,D,20070420,000000,8.6566,8.66292,8.60032,8.64386,40088.801588454,0
+EVN.US,D,20070423,000000,8.61859,8.66292,8.61859,8.63468,35822.548467087,0
+EVN.US,D,20070424,000000,8.65037,8.67022,8.62412,8.62412,26352.114781242,0
+EVN.US,D,20070425,000000,8.62412,8.6566,8.56666,8.59006,84441.830537058,0
+EVN.US,D,20070426,000000,8.60032,8.62224,8.58275,8.60654,34702.302514516,0
+EVN.US,D,20070427,000000,8.61859,8.62934,8.5948,8.60032,23388.426121908,0
+EVN.US,D,20070430,000000,8.62224,8.63745,8.60654,8.61859,33593.198248633,0
+EVN.US,D,20070501,000000,8.62224,8.65037,8.62224,8.63468,33593.198248633,0
+EVN.US,D,20070502,000000,8.63745,8.65037,8.62224,8.62934,33969.989834851,0
+EVN.US,D,20070503,000000,8.63745,8.67516,8.62412,8.62412,62545.377550899,0
+EVN.US,D,20070504,000000,8.62412,8.66292,8.62412,8.65037,12807.875289574,0
+EVN.US,D,20070507,000000,8.65037,8.7809,8.65037,8.75513,132887.91002304,0
+EVN.US,D,20070508,000000,8.73134,8.73134,8.65037,8.6566,23572.770392584,0
+EVN.US,D,20070509,000000,8.69234,8.7025,8.63468,8.65037,28948.127779834,0
+EVN.US,D,20070510,000000,8.69234,8.82167,8.67022,8.67022,69784.435257073,0
+EVN.US,D,20070511,000000,8.64386,8.72008,8.64386,8.7025,34702.302514516,0
+EVN.US,D,20070514,000000,8.66292,8.70754,8.66292,8.69896,26726.880606244,0
+EVN.US,D,20070515,000000,8.69234,8.72008,8.6566,8.6566,21904.556031024,0
+EVN.US,D,20070516,000000,8.68167,8.72008,8.68167,8.69896,23015.686058123,0
+EVN.US,D,20070517,000000,8.68601,8.70754,8.65037,8.67022,64396.923302527,0
+EVN.US,D,20070518,000000,8.67516,8.68167,8.62934,8.64386,42504.521838801,0
+EVN.US,D,20070521,000000,8.6566,8.6566,8.62934,8.63468,47884.94362909,0
+EVN.US,D,20070522,000000,8.64386,8.64386,8.61315,8.62224,41386.301647445,0
+EVN.US,D,20070523,000000,8.61859,8.62934,8.60654,8.61315,18000.914167361,0
+EVN.US,D,20070524,000000,8.61315,8.63468,8.54533,8.54533,74242.122813373,0
+EVN.US,D,20070525,000000,8.51266,8.57237,8.50169,8.56232,29139.562214766,0
+EVN.US,D,20070529,000000,8.56666,8.67516,8.52144,8.62224,66812.643552874,0
+EVN.US,D,20070530,000000,8.56666,8.5948,8.52745,8.57751,55487.625473577,0
+EVN.US,D,20070531,000000,8.59006,8.59006,8.46754,8.48649,71266.27958674,0
+EVN.US,D,20070601,000000,8.49647,8.51807,8.47998,8.50702,29697.659429836,0
+EVN.US,D,20070604,000000,8.51266,8.5398,8.48649,8.52144,14658.408160593,0
+EVN.US,D,20070605,000000,8.52144,8.55125,8.52144,8.52745,30813.853859975,0
+EVN.US,D,20070606,000000,8.54533,8.55125,8.44828,8.49647,28399.146490237,0
+EVN.US,D,20070607,000000,8.45411,8.50702,8.39418,8.39961,30248.666480649,0
+EVN.US,D,20070608,000000,8.35113,8.39961,8.31124,8.39418,51411.793906535,0
+EVN.US,D,20070611,000000,8.40583,8.42824,8.35577,8.38984,34702.302514516,0
+EVN.US,D,20070612,000000,8.385,8.385,8.21311,8.28054,85376.719338345,0
+EVN.US,D,20070613,000000,8.23918,8.27205,8.19721,8.25625,48623.333592403,0
+EVN.US,D,20070614,000000,8.26751,8.29278,8.14628,8.22772,61615.553152652,0
+EVN.US,D,20070615,000000,8.17806,8.3067,8.01151,8.19721,189671.0097944,0
+EVN.US,D,20070618,000000,8.21311,8.23276,8.16217,8.18408,44916.190566715,0
+EVN.US,D,20070619,000000,8.20709,8.21864,8.14628,8.1909,65516.156374491,0
+EVN.US,D,20070620,000000,8.18408,8.20709,8.09178,8.12228,90759.16688985,0
+EVN.US,D,20070621,000000,8.08507,8.1909,8.08507,8.17312,48256.670812267,0
+EVN.US,D,20070622,000000,8.17312,8.17312,8.15052,8.15644,9278.9992509115,0
+EVN.US,D,20070625,000000,8.17312,8.17806,8.15644,8.16217,13733.648165387,0
+EVN.US,D,20070626,000000,8.17312,8.17806,8.13482,8.15052,21904.556031024,0
+EVN.US,D,20070627,000000,8.13917,8.16217,8.12228,8.13482,17635.264267833,0
+EVN.US,D,20070628,000000,8.13482,8.18408,8.11527,8.16217,89835.419775254,0
+EVN.US,D,20070629,000000,8.21311,8.23918,8.18408,8.21864,38781.172723382,0
+EVN.US,D,20070702,000000,8.245,8.27205,8.20709,8.27205,30438.075154365,0
+EVN.US,D,20070703,000000,8.29891,8.32882,8.27205,8.31124,18000.914167361,0
+EVN.US,D,20070705,000000,8.2763,8.3067,8.17312,8.18408,62173.650367723,0
+EVN.US,D,20070706,000000,8.16217,8.17312,8.12899,8.13917,12436.148106395,0
+EVN.US,D,20070709,000000,8.16217,8.16217,8.10688,8.10994,34702.302514516,0
+EVN.US,D,20070710,000000,8.15052,8.15052,8.12899,8.12899,17819.608538509,0
+EVN.US,D,20070711,000000,8.15052,8.15052,8.06798,8.09178,37305.405677363,0
+EVN.US,D,20070712,000000,8.08507,8.10688,8.05574,8.07489,26352.114781242,0
+EVN.US,D,20070713,000000,8.08507,8.09178,8.00617,8.00617,41386.301647445,0
+EVN.US,D,20070716,000000,8.00617,8.08507,8.00203,8.04024,69784.435257073,0
+EVN.US,D,20070717,000000,7.98604,8.07489,7.98041,8.03441,49922.859412611,0
+EVN.US,D,20070718,000000,8.06798,8.08003,8.02483,8.05574,77575.512894669,0
+EVN.US,D,20070719,000000,8.03441,8.07489,7.99136,7.99136,47884.94362909,0
+EVN.US,D,20070720,000000,7.98041,8.04676,7.98041,8.01752,41763.093233663,0
+EVN.US,D,20070723,000000,7.99522,8.01151,7.98604,7.99522,46583.392047666,0
+EVN.US,D,20070724,000000,7.98041,7.99522,7.95701,7.96274,35260.399729586,0
+EVN.US,D,20070725,000000,7.91209,7.99522,7.91209,7.93924,34702.302514516,0
+EVN.US,D,20070726,000000,7.92897,7.92897,7.87082,7.87082,28026.406426451,0
+EVN.US,D,20070727,000000,7.91623,7.92571,7.88208,7.89944,45102.560598607,0
+EVN.US,D,20070730,000000,7.92246,7.92246,7.88889,7.88889,29510.276517334,0
+EVN.US,D,20070731,000000,7.87634,7.91623,7.87634,7.88889,25609.673295497,0
+EVN.US,D,20070801,000000,7.79588,7.91623,7.79588,7.88208,31552.243823289,0
+EVN.US,D,20070802,000000,7.87634,7.92246,7.87634,7.92246,34895.762710665,0
+EVN.US,D,20070803,000000,7.91209,7.92246,7.88889,7.89343,30068.373732405,0
+EVN.US,D,20070806,000000,7.88889,7.92246,7.86618,7.86618,12807.875289574,0
+EVN.US,D,20070807,000000,7.86618,7.90458,7.84998,7.88208,28948.127779834,0
+EVN.US,D,20070808,000000,7.83586,7.86016,7.82334,7.8408,37494.81435108,0
+EVN.US,D,20070809,000000,7.82895,7.83586,7.81425,7.81425,22827.290265014,0
+EVN.US,D,20070810,000000,7.85394,7.86016,7.71582,7.71582,31173.426475854,0
+EVN.US,D,20070813,000000,7.68462,7.74741,7.67919,7.67919,17635.264267833,0
+EVN.US,D,20070814,000000,7.73221,7.73221,7.59784,7.59784,18744.368533715,0
+EVN.US,D,20070815,000000,7.59784,7.61086,7.43513,7.43513,79065.460269201,0
+EVN.US,D,20070816,000000,7.35309,7.42496,7.00547,7.24656,161280.97922963,0
+EVN.US,D,20070817,000000,7.43513,7.44609,7.22958,7.40787,80368.024731233,0
+EVN.US,D,20070820,000000,7.40295,7.48834,7.30086,7.3281,67188.422258484,0
+EVN.US,D,20070821,000000,7.32239,7.50009,7.32239,7.46417,66258.597860236,0
+EVN.US,D,20070822,000000,7.54314,7.54887,7.45182,7.51333,43426.243192182,0
+EVN.US,D,20070823,000000,7.52368,7.63515,7.52368,7.58599,48999.112298013,0
+EVN.US,D,20070824,000000,7.55933,7.63515,7.54314,7.57611,38781.172723382,0
+EVN.US,D,20070827,000000,7.58599,7.62884,7.4297,7.48233,159610.73910685,0
+EVN.US,D,20070828,000000,7.48834,7.49378,7.45833,7.46417,42683.801706436,0
+EVN.US,D,20070829,000000,7.48834,7.61086,7.48834,7.52368,78689.681563591,0
+EVN.US,D,20070830,000000,7.52862,7.60525,7.52368,7.58599,52336.553901741,0
+EVN.US,D,20070831,000000,7.58599,7.67257,7.58599,7.65204,32851.769643496,0
+EVN.US,D,20070904,000000,7.62884,7.70496,7.61086,7.66299,61991.331858262,0
+EVN.US,D,20070905,000000,7.68462,7.72747,7.60051,7.68462,84823.686526316,0
+EVN.US,D,20070906,000000,7.63515,7.92571,7.63515,7.81425,120450.74903603,0
+EVN.US,D,20070907,000000,7.91623,7.99522,7.87082,7.97467,112100.56130276,0
+EVN.US,D,20070910,000000,7.9506,8.08507,7.9506,8.04024,120266.40476536,0
+EVN.US,D,20070911,000000,8.05574,8.27205,8.04676,8.09178,117294.61306116,0
+EVN.US,D,20070912,000000,8.09178,8.10214,7.97467,7.97467,24309.134594681,0
+EVN.US,D,20070913,000000,7.96806,7.99136,7.88889,7.88889,57724.065856288,0
+EVN.US,D,20070914,000000,7.92897,7.92897,7.82334,7.8408,38781.172723382,0
+EVN.US,D,20070917,000000,7.82895,7.91623,7.82895,7.86016,44916.190566715,0
+EVN.US,D,20070918,000000,7.89343,8.0509,7.88208,7.98041,36188.198366616,0
+EVN.US,D,20070919,000000,7.90458,7.94466,7.81425,7.87082,135859.70172724,0
+EVN.US,D,20070920,000000,7.84475,7.89343,7.80852,7.82895,53083.046909919,0
+EVN.US,D,20070921,000000,7.82895,7.88889,7.82895,7.84475,18931.751446216,0
+EVN.US,D,20070924,000000,7.86618,7.88889,7.82334,7.87082,41945.411743123,0
+EVN.US,D,20070925,000000,7.86618,7.99522,7.84998,7.91623,41945.411743123,0
+EVN.US,D,20070926,000000,7.92246,7.93292,7.88889,7.89343,15035.199746811,0
+EVN.US,D,20070927,000000,7.85394,7.91623,7.85394,7.88208,35822.548467087,0
+EVN.US,D,20070928,000000,7.86618,7.88889,7.83586,7.84475,88529.816671397,0
+EVN.US,D,20071001,000000,7.86016,7.88208,7.82895,7.84475,33411.892619781,0
+EVN.US,D,20071002,000000,7.82334,7.8408,7.78571,7.8025,53634.053960732,0
+EVN.US,D,20071003,000000,7.82334,7.84475,7.8183,7.8183,31552.243823289,0
+EVN.US,D,20071004,000000,7.8183,7.84998,7.8183,7.8408,28766.822150982,0
+EVN.US,D,20071005,000000,7.8183,7.82334,7.74741,7.8025,133633.39015061,0
+EVN.US,D,20071008,000000,7.74207,7.82334,7.74207,7.77969,53456.799854312,0
+EVN.US,D,20071009,000000,7.80852,7.80852,7.74207,7.75609,42123.67873015,0
+EVN.US,D,20071010,000000,7.75392,7.76794,7.7011,7.71582,85561.063609021,0
+EVN.US,D,20071011,000000,7.66299,7.71048,7.6468,7.70496,77205.811472708,0
+EVN.US,D,20071012,000000,7.71582,7.72747,7.66773,7.66773,43061.606173263,0
+EVN.US,D,20071015,000000,7.66773,7.71048,7.66773,7.70496,46210.651983881,0
+EVN.US,D,20071016,000000,7.73695,7.73695,7.64128,7.64128,133077.31869675,0
+EVN.US,D,20071017,000000,7.65204,7.68936,7.61768,7.6468,85561.063609021,0
+EVN.US,D,20071018,000000,7.6468,7.69429,7.57611,7.59784,49555.183751866,0
+EVN.US,D,20071019,000000,7.58599,7.60051,7.56377,7.58045,32103.2508741,0
+EVN.US,D,20071022,000000,7.58045,7.65835,7.57059,7.57611,80731.648869545,0
+EVN.US,D,20071023,000000,7.59172,7.59172,7.51885,7.52862,61812.051990626,0
+EVN.US,D,20071024,000000,7.54314,7.58599,7.39168,7.39168,93166.784095333,0
+EVN.US,D,20071025,000000,7.41855,7.48834,7.38705,7.45182,88716.186703289,0
+EVN.US,D,20071026,000000,7.46417,7.63515,7.45833,7.51333,84823.686526316,0
+EVN.US,D,20071029,000000,7.55449,7.58599,7.51885,7.55449,59205.910185955,0
+EVN.US,D,20071030,000000,7.57611,7.58045,7.49378,7.49378,37681.184382973,0
+EVN.US,D,20071031,000000,7.51885,7.67919,7.51333,7.60525,62729.721821575,0
+EVN.US,D,20071101,000000,7.56377,7.6468,7.55933,7.59172,38781.172723382,0
+EVN.US,D,20071102,000000,7.53731,7.59784,7.53731,7.57611,48623.333592403,0
+EVN.US,D,20071105,000000,7.39168,7.59172,7.39168,7.51333,58647.812970885,0
+EVN.US,D,20071106,000000,7.52862,7.53306,7.46881,7.46881,33035.101033564,0
+EVN.US,D,20071107,000000,7.45182,7.50009,7.38123,7.38705,50113.280966935,0
+EVN.US,D,20071108,000000,7.41331,7.42496,7.3281,7.36928,53634.053960732,0
+EVN.US,D,20071109,000000,7.3281,7.36454,7.25723,7.3281,66626.273520981,0
+EVN.US,D,20071112,000000,7.28526,7.34469,7.24656,7.2744,56425.552916688,0
+EVN.US,D,20071113,000000,7.29069,7.31133,7.2358,7.2744,46210.651983881,0
+EVN.US,D,20071114,000000,7.22415,7.26887,7.13816,7.15513,51960.775196132,0
+EVN.US,D,20071115,000000,7.18248,7.20944,7.03074,7.15513,54378.521207694,0
+EVN.US,D,20071116,000000,7.1272,7.16738,7.01011,7.01011,65327.760581381,0
+EVN.US,D,20071119,000000,7.0255,7.13352,6.98365,7.09155,82221.596244077,0
+EVN.US,D,20071120,000000,7.13816,7.20944,7.10143,7.10735,77947.240077845,0
+EVN.US,D,20071121,000000,7.1272,7.1272,7.03074,7.08553,68480.857914433,0
+EVN.US,D,20071123,000000,7.08553,7.17142,7.07428,7.11328,12436.148106395,0
+EVN.US,D,20071126,000000,7.11822,7.14437,7.08553,7.10143,48067.262138549,0
+EVN.US,D,20071127,000000,7.10143,7.16738,7.06905,7.13352,126762.00810518,0
+EVN.US,D,20071128,000000,7.10143,7.18752,7.10143,7.11328,165741.70542776,0
+EVN.US,D,20071129,000000,7.11328,7.16738,7.06382,7.09659,136598.09169056,0
+EVN.US,D,20071130,000000,7.08553,7.2048,7.08553,7.16738,158313.23904786,0
+EVN.US,D,20071203,000000,7.09155,7.2511,7.09155,7.21901,126580.70247633,0
+EVN.US,D,20071204,000000,7.22958,7.3281,7.11328,7.24656,148295.84983364,0
+EVN.US,D,20071205,000000,7.24656,7.34746,7.24103,7.2511,94647.615544392,0
+EVN.US,D,20071206,000000,7.2744,7.30086,7.21901,7.21901,148295.84983364,0
+EVN.US,D,20071207,000000,7.3057,7.3281,7.22958,7.25723,114881.93145264,0
+EVN.US,D,20071210,000000,7.30086,7.38705,7.2744,7.35309,109318.17827229,0
+EVN.US,D,20071211,000000,7.34469,7.37579,7.27874,7.27874,141236.07199511,0
+EVN.US,D,20071212,000000,7.27874,7.45833,7.24103,7.26887,352637.42235592,0
+EVN.US,D,20071213,000000,7.2744,7.31735,7.24103,7.27874,177430.34764536,0
+EVN.US,D,20071214,000000,7.26265,7.38123,7.25723,7.30086,162954.25799423,0
+EVN.US,D,20071217,000000,7.54314,7.54314,7.33404,7.38705,198408.11791996,0
+EVN.US,D,20071218,000000,7.37579,7.48233,7.3281,7.42496,192099.89749264,0
+EVN.US,D,20071219,000000,7.4297,7.47699,7.40295,7.40295,164251.75805322,0
+EVN.US,D,20071220,000000,7.43513,7.46417,7.31133,7.37579,217709.57078814,0
+EVN.US,D,20071221,000000,7.40787,7.40787,7.31133,7.35921,182622.37364254,0
+EVN.US,D,20071224,000000,7.37579,7.4297,7.35309,7.41855,101465.31491759,0
+EVN.US,D,20071226,000000,7.44075,7.45833,7.25723,7.29069,301387.68934668,0
+EVN.US,D,20071227,000000,7.3281,7.44075,7.3281,7.34746,138608.65969765,0
+EVN.US,D,20071228,000000,7.40787,7.46417,7.35921,7.38123,207387.30451087,0
+EVN.US,D,20071231,000000,7.43513,7.47265,7.36928,7.39168,259468.61249938,0
+EVN.US,D,20080102,000000,7.39168,7.55449,7.38123,7.45182,102819.53629063,0
+EVN.US,D,20080103,000000,7.52862,7.55449,7.41855,7.51885,293808.30375618,0
+EVN.US,D,20080104,000000,7.55933,7.57059,7.48834,7.48834,312629.65121612,0
+EVN.US,D,20080107,000000,7.53306,7.53731,7.49378,7.51885,120082.06049468,0
+EVN.US,D,20080108,000000,7.51333,7.52368,7.48233,7.49378,140134.05789347,0
+EVN.US,D,20080109,000000,7.54314,7.55449,7.47265,7.47699,188004.82119405,0
+EVN.US,D,20080110,000000,7.50009,7.52862,7.48834,7.51885,87964.629292071,0
+EVN.US,D,20080111,000000,7.52368,7.58599,7.49378,7.57059,139749.1632624,0
+EVN.US,D,20080114,000000,7.60525,7.62232,7.57611,7.61086,76466.408628787,0
+EVN.US,D,20080115,000000,7.64128,7.71048,7.62232,7.70496,163509.31656748,0
+EVN.US,D,20080116,000000,7.75392,7.76291,7.60525,7.6468,236699.05642902,0
+EVN.US,D,20080117,000000,7.66773,7.66773,7.60051,7.64128,130862.14880682,0
+EVN.US,D,20080118,000000,7.63515,7.65835,7.43513,7.48834,221051.06391431,0
+EVN.US,D,20080122,000000,7.40787,7.68936,7.3057,7.6468,236079.17349686,0
+EVN.US,D,20080123,000000,7.68462,7.75392,7.66299,7.70496,173685.72803718,0
+EVN.US,D,20080124,000000,7.74207,7.83586,7.70496,7.8183,118784.56043569,0
+EVN.US,D,20080125,000000,7.8183,7.8183,7.73695,7.78571,97621.433009808,0
+EVN.US,D,20080128,000000,7.79588,7.80852,7.71048,7.74741,72200.155507421,0
+EVN.US,D,20080129,000000,7.75392,7.94466,7.75392,7.86016,276539.70226849,0
+EVN.US,D,20080130,000000,7.91209,7.91209,7.79105,7.81425,147174.59100045,0
+EVN.US,D,20080131,000000,7.86016,7.86016,7.74207,7.75609,173720.16597786,0
+EVN.US,D,20080201,000000,7.80852,7.81425,7.67919,7.76291,109872.22396492,0
+EVN.US,D,20080204,000000,7.77969,7.78571,7.75609,7.76794,91040.747698906,0
+EVN.US,D,20080205,000000,7.79588,7.91623,7.77969,7.79105,64396.923302527,0
+EVN.US,D,20080206,000000,7.83586,7.83586,7.75609,7.77368,74608.78559351,0
+EVN.US,D,20080207,000000,7.77969,7.80852,7.74741,7.77969,92051.602545802,0
+EVN.US,D,20080208,000000,7.76794,7.8183,7.76794,7.79588,73299.130967221,0
+EVN.US,D,20080211,000000,7.8408,7.8408,7.70496,7.70496,155344.48598549,0
+EVN.US,D,20080212,000000,7.67257,7.74207,7.66773,7.68936,173353.50319771,0
+EVN.US,D,20080213,000000,7.72183,7.73695,7.45833,7.49378,118596.16464259,0
+EVN.US,D,20080214,000000,7.40787,7.41855,7.08553,7.27874,458253.52200556,0
+EVN.US,D,20080215,000000,7.2048,7.31133,7.14991,7.31133,158218.02827071,0
+EVN.US,D,20080219,000000,7.36454,7.58045,7.31133,7.56377,171206.19630852,0
+EVN.US,D,20080220,000000,7.59784,7.59784,7.51333,7.54314,100039.17902137,0
+EVN.US,D,20080221,000000,7.59172,7.59172,7.51885,7.51885,97344.916603793,0
+EVN.US,D,20080222,000000,7.52368,7.54314,7.3281,7.45833,293613.83067942,0
+EVN.US,D,20080225,000000,7.48834,7.60525,7.48834,7.55449,134926.83868717,0
+EVN.US,D,20080226,000000,7.56377,7.56377,7.51885,7.54314,97995.185954201,0
+EVN.US,D,20080227,000000,7.52862,7.53731,7.44609,7.44609,66258.597860236,0
+EVN.US,D,20080228,000000,7.44609,7.46417,7.26265,7.28526,185892.96512613,0
+EVN.US,D,20080229,000000,7.2744,7.2744,7.0806,7.0806,187776.92305722,0
+EVN.US,D,20080303,000000,7.09659,7.25723,7.07428,7.24103,236638.28359254,0
+EVN.US,D,20080304,000000,7.2744,7.35309,7.24103,7.35309,163885.09527309,0
+EVN.US,D,20080305,000000,7.39168,7.57059,7.39168,7.48834,214548.37041023,0
+EVN.US,D,20080306,000000,7.52862,7.57611,7.33404,7.34469,156274.31038373,0
+EVN.US,D,20080307,000000,7.35309,7.39168,7.3281,7.35921,115803.65280601,0
+EVN.US,D,20080310,000000,7.41331,7.41331,7.24103,7.31133,113029.3728204,0
+EVN.US,D,20080311,000000,7.38123,7.4297,7.3281,7.38123,103561.97777639,0
+EVN.US,D,20080312,000000,7.33404,7.41331,7.3281,7.34746,69965.740885925,0
+EVN.US,D,20080313,000000,7.31133,7.31133,7.19867,7.2048,127106.38751194,0
+EVN.US,D,20080314,000000,7.19275,7.19867,7.0806,7.08553,104487.75065221,0
+EVN.US,D,20080317,000000,7.10735,7.11328,6.90181,6.98937,116008.25468886,0
+EVN.US,D,20080318,000000,6.94583,7.17696,6.94583,7.11822,115803.65280601,0
+EVN.US,D,20080319,000000,7.19275,7.19867,7.15513,7.17142,77575.512894669,0
+EVN.US,D,20080320,000000,7.2358,7.24656,7.13352,7.18248,48999.112298013,0
+EVN.US,D,20080324,000000,7.2744,7.29069,7.19867,7.25723,33316.681842619,0
+EVN.US,D,20080325,000000,7.32239,7.37579,7.26265,7.36928,87409.570718826,0
+EVN.US,D,20080326,000000,7.36928,7.38705,7.33404,7.38123,97067.387317171,0
+EVN.US,D,20080327,000000,7.36454,7.44075,7.36454,7.36454,52712.332607351,0
+EVN.US,D,20080328,000000,7.41331,7.41855,7.30086,7.30086,84823.686526316,0
+EVN.US,D,20080331,000000,7.29069,7.34045,7.27874,7.29622,78885.167520958,0
+EVN.US,D,20080401,000000,7.34746,7.41331,7.33404,7.34469,73498.668447019,0
+EVN.US,D,20080402,000000,7.37579,7.39168,7.31735,7.32239,57344.235628245,0
+EVN.US,D,20080403,000000,7.34746,7.38123,7.31133,7.36928,37426.951350337,0
+EVN.US,D,20080404,000000,7.4297,7.4297,7.36928,7.38705,65516.156374491,0
+EVN.US,D,20080407,000000,7.67919,7.67919,7.41855,7.41855,195429.23605151,0
+EVN.US,D,20080408,000000,7.4297,7.4297,7.33404,7.33404,109318.17827229,0
+EVN.US,D,20080409,000000,7.36928,7.36928,7.33404,7.34045,56783.099771352,0
+EVN.US,D,20080410,000000,7.38123,7.44609,7.35309,7.40295,81946.092718672,0
+EVN.US,D,20080411,000000,7.40295,7.43513,7.36928,7.41855,63844.903371106,0
+EVN.US,D,20080414,000000,7.38705,7.46417,7.36928,7.37579,44169.697558536,0
+EVN.US,D,20080415,000000,7.37579,7.37579,7.30086,7.31133,69965.740885925,0
+EVN.US,D,20080416,000000,7.3057,7.39712,7.3057,7.38123,38631.266393382,0
+EVN.US,D,20080417,000000,7.38123,7.45833,7.38123,7.43513,96696.673014602,0
+EVN.US,D,20080418,000000,7.48834,7.55933,7.47265,7.55933,113696.86114115,0
+EVN.US,D,20080421,000000,7.54314,7.57059,7.50009,7.54314,57537.695824395,0
+EVN.US,D,20080422,000000,7.57059,7.60525,7.53731,7.58599,74146.912036211,0
+EVN.US,D,20080423,000000,7.58599,7.61768,7.57059,7.61768,81516.631340832,0
+EVN.US,D,20080424,000000,7.6468,7.6468,7.60051,7.62884,42504.521838801,0
+EVN.US,D,20080425,000000,7.62884,7.67919,7.61086,7.61768,119552.32393664,0
+EVN.US,D,20080428,000000,7.59784,7.65835,7.59784,7.62884,33674.228697282,0
+EVN.US,D,20080429,000000,7.60525,7.66299,7.55449,7.56377,81991.672346036,0
+EVN.US,D,20080430,000000,7.52862,7.59784,7.52862,7.57611,35484.246343979,0
+EVN.US,D,20080501,000000,7.60525,7.66773,7.57611,7.58599,90750.050964378,0
+EVN.US,D,20080502,000000,7.57611,7.60051,7.57611,7.59172,44821.99267016,0
+EVN.US,D,20080505,000000,7.57611,7.59172,7.55449,7.58599,76618.340720004,0
+EVN.US,D,20080506,000000,7.57059,7.61768,7.56377,7.60051,54497.028238844,0
+EVN.US,D,20080507,000000,7.61086,7.63515,7.57611,7.61086,19903.103949395,0
+EVN.US,D,20080508,000000,7.57611,7.59172,7.54887,7.54887,55264.791739792,0
+EVN.US,D,20080509,000000,7.55933,7.57059,7.54314,7.57059,54940.669945196,0
+EVN.US,D,20080512,000000,7.53306,7.65204,7.53306,7.65204,36068.678454859,0
+EVN.US,D,20080513,000000,7.58599,7.67257,7.58599,7.60051,27475.399375638,0
+EVN.US,D,20080514,000000,7.6468,7.6468,7.57059,7.57059,53348.421629245,0
+EVN.US,D,20080515,000000,7.55449,7.61768,7.54887,7.60051,42483.25134603,0
+EVN.US,D,20080516,000000,7.58599,7.60051,7.55933,7.57059,50777.730645857,0
+EVN.US,D,20080519,000000,7.59172,7.61086,7.58045,7.58045,19321.710480339,0
+EVN.US,D,20080520,000000,7.57059,7.60525,7.57059,7.57611,32112.366799575,0
+EVN.US,D,20080521,000000,7.58045,7.59784,7.57611,7.58599,11317.927915041,0
+EVN.US,D,20080522,000000,7.57059,7.58599,7.54314,7.54314,32964.199390996,0
+EVN.US,D,20080523,000000,7.55933,7.58045,7.55449,7.56377,27357.905225098,0
+EVN.US,D,20080527,000000,7.54887,7.61086,7.54887,7.59172,30416.804661595,0
+EVN.US,D,20080528,000000,7.62232,7.62232,7.56377,7.61768,22927.565445217,0
+EVN.US,D,20080529,000000,7.58045,7.62232,7.57611,7.57611,14628.02174235,0
+EVN.US,D,20080530,000000,7.57059,7.60051,7.55933,7.57611,21000.053647981,0
+EVN.US,D,20080602,000000,7.56377,7.60525,7.56377,7.58599,14771.850788701,0
+EVN.US,D,20080603,000000,7.57611,7.65204,7.56377,7.63515,52021.548032618,0
+EVN.US,D,20080604,000000,7.60051,7.66299,7.60051,7.61768,37876.670340338,0
+EVN.US,D,20080605,000000,7.59784,7.65204,7.59784,7.63515,45470.236259352,0
+EVN.US,D,20080606,000000,7.57611,7.60525,7.55933,7.55933,41878.561622986,0
+EVN.US,D,20080609,000000,7.52862,7.58045,7.50671,7.51333,44723.743251173,0
+EVN.US,D,20080610,000000,7.47265,7.52368,7.45182,7.46881,47236.700039898,0
+EVN.US,D,20080611,000000,7.45182,7.46881,7.38705,7.38705,16361.060462829,0
+EVN.US,D,20080612,000000,7.35309,7.45833,7.35309,7.44075,42489.328629678,0
+EVN.US,D,20080613,000000,7.40295,7.4297,7.36928,7.4297,39085.036905815,0
+EVN.US,D,20080616,000000,7.40787,7.51885,7.40787,7.49378,29826.295267066,0
+EVN.US,D,20080617,000000,7.49378,7.49378,7.41331,7.44075,18986.446999054,0
+EVN.US,D,20080618,000000,7.41855,7.44609,7.39712,7.41331,18960.112103243,0
+EVN.US,D,20080619,000000,7.38123,7.38123,7.31735,7.31735,43608.561701643,0
+EVN.US,D,20080620,000000,7.3057,7.34469,7.26265,7.26265,25140.709573942,0
+EVN.US,D,20080623,000000,7.24103,7.25723,7.17696,7.20944,26882.864219893,0
+EVN.US,D,20080624,000000,7.17142,7.2511,7.15513,7.21901,28608.812776115,0
+EVN.US,D,20080625,000000,7.20944,7.30086,7.18248,7.21427,31111.640758759,0
+EVN.US,D,20080626,000000,7.14437,7.16096,7.10143,7.13352,23010.621655082,0
+EVN.US,D,20080627,000000,7.09155,7.18752,7.01593,7.0255,64189.282777864,0
+EVN.US,D,20080630,000000,7.01011,7.06382,7.01011,7.06382,30150.417061662,0
+EVN.US,D,20080701,000000,7.06382,7.13352,7.05217,7.13352,28819.491942603,0
+EVN.US,D,20080702,000000,7.10735,7.18752,7.10143,7.18752,33145.505019849,0
+EVN.US,D,20080703,000000,7.13816,7.22415,7.13816,7.21427,15616.593215866,0
+EVN.US,D,20080707,000000,7.2358,7.26887,7.09659,7.16096,41912.999563663,0
+EVN.US,D,20080708,000000,7.12236,7.13816,7.04614,7.07428,54990.301094993,0
+EVN.US,D,20080709,000000,7.07428,7.19867,7.07428,7.16738,40732.993655212,0
+EVN.US,D,20080710,000000,7.21427,7.21427,7.1272,7.19275,22897.179026974,0
+EVN.US,D,20080711,000000,7.14437,7.14991,7.11328,7.11328,23398.554927989,0
+EVN.US,D,20080714,000000,7.14991,7.14991,7.00547,7.00547,32206.564696129,0
+EVN.US,D,20080715,000000,7.0255,7.0255,6.87652,6.89697,111000.57296235,0
+EVN.US,D,20080716,000000,6.89697,6.95611,6.89697,6.94583,57211.548268583,0
+EVN.US,D,20080717,000000,6.94583,7.00014,6.93971,6.9947,64690.65867888,0
+EVN.US,D,20080718,000000,7.00014,7.03705,6.98937,6.98937,27807.6242151,0
+EVN.US,D,20080721,000000,6.98365,7.00547,6.94998,6.95611,25217.688500157,0
+EVN.US,D,20080722,000000,6.9173,6.96656,6.89697,6.96656,17773.016030536,0
+EVN.US,D,20080723,000000,6.98937,7.01593,6.97801,6.98365,52897.689758634,0
+EVN.US,D,20080724,000000,6.98937,6.9947,6.9173,6.93359,35500.452433708,0
+EVN.US,D,20080725,000000,6.93359,6.93359,6.89084,6.90181,44490.780711307,0
+EVN.US,D,20080728,000000,6.89697,6.94583,6.88136,6.93971,31414.492060585,0
+EVN.US,D,20080729,000000,6.90683,6.96656,6.90683,6.96656,23807.758693665,0
+EVN.US,D,20080730,000000,6.93971,6.98937,6.93971,6.96123,29723.994325646,0
+EVN.US,D,20080731,000000,6.94998,7.00014,6.85412,6.91139,83775.355096921,0
+EVN.US,D,20080801,000000,6.90181,6.97801,6.90181,6.97801,38936.143456423,0
+EVN.US,D,20080804,000000,6.93359,6.98937,6.93359,6.97801,22813.109936501,0
+EVN.US,D,20080805,000000,6.94583,7.03074,6.94583,7.01011,36301.640994724,0
+EVN.US,D,20080806,000000,7.01011,7.0255,6.98937,7.00547,30621.406544434,0
+EVN.US,D,20080807,000000,6.92234,6.96656,6.92234,6.93359,14561.171622213,0
+EVN.US,D,20080808,000000,6.90181,7.05217,6.90181,7.01593,34164.462911608,0
+EVN.US,D,20080811,000000,7.02086,7.03074,6.96656,7.01011,36200.352933913,0
+EVN.US,D,20080812,000000,7.04159,7.04159,7.00014,7.01011,39589.451448655,0
+EVN.US,D,20080813,000000,7.06382,7.06382,7.00547,7.00547,11883.115294367,0
+EVN.US,D,20080814,000000,7.01011,7.07428,6.98937,6.98937,101651.68494949,0
+EVN.US,D,20080815,000000,7.00547,7.09659,7.00547,7.03074,48950.494028824,0
+EVN.US,D,20080818,000000,7.10143,7.10143,6.98365,7.00547,46704.93772064,0
+EVN.US,D,20080819,000000,7.00547,7.04614,7.00547,7.01593,44747.039505159,0
+EVN.US,D,20080820,000000,7.00547,7.05217,7.00547,7.00547,26105.984793472,0
+EVN.US,D,20080821,000000,7.03074,7.11328,7.00547,7.11328,36412.044981009,0
+EVN.US,D,20080822,000000,7.16096,7.16096,7.03074,7.04159,68523.398899975,0
+EVN.US,D,20080825,000000,7.0255,7.09155,7.0255,7.06382,31446.904240045,0
+EVN.US,D,20080826,000000,7.03074,7.0806,7.02086,7.03074,71186.2620187,0
+EVN.US,D,20080827,000000,7.04614,7.09155,7.03705,7.09155,24034.643949883,0
+EVN.US,D,20080828,000000,7.11328,7.16738,7.10143,7.11822,40775.534640753,0
+EVN.US,D,20080829,000000,7.11822,7.12236,7.05217,7.0806,70734.517267482,0
+EVN.US,D,20080902,000000,7.06905,7.11328,7.06382,7.07428,33500.013232688,0
+EVN.US,D,20080903,000000,7.07428,7.10735,7.05217,7.05217,32710.979238968,0
+EVN.US,D,20080904,000000,7.0806,7.09659,7.04614,7.05798,54532.479060127,0
+EVN.US,D,20080905,000000,7.11328,7.11328,7.05798,7.09659,34410.59289938,0
+EVN.US,D,20080908,000000,7.11822,7.11822,7.06905,7.10143,41116.875405688,0
+EVN.US,D,20080909,000000,7.10735,7.13352,7.06905,7.06905,34416.670183028,0
+EVN.US,D,20080910,000000,7.05798,7.07428,7.01593,7.04159,46692.783153342,0
+EVN.US,D,20080911,000000,7.05798,7.05798,7.00547,7.00547,23710.522155287,0
+EVN.US,D,20080912,000000,7.05798,7.05798,6.98937,7.00014,20701.253868587,0
+EVN.US,D,20080915,000000,6.9725,6.9725,6.8866,6.8866,47883.930748481,0
+EVN.US,D,20080916,000000,6.88136,6.89697,6.71895,6.8088,83948.557680908,0
+EVN.US,D,20080917,000000,6.71895,6.71895,6.42238,6.48674,103415.1100882,0
+EVN.US,D,20080918,000000,6.48674,6.60078,5.59819,6.45535,215143.94420779,0
+EVN.US,D,20080919,000000,6.56781,6.7467,6.40086,6.7467,126274.81253269,0
+EVN.US,D,20080922,000000,6.7467,6.7467,6.63326,6.63326,60040.523807038,0
+EVN.US,D,20080923,000000,6.63326,6.64402,6.52515,6.61173,56003.181703106,0
+EVN.US,D,20080924,000000,6.55675,6.78303,6.36352,6.64402,150047.12040507,0
+EVN.US,D,20080925,000000,6.57275,6.76358,6.41181,6.7083,69546.408314167,0
+EVN.US,D,20080926,000000,6.70276,6.73485,6.46562,6.68015,57939.809425815,0
+EVN.US,D,20080929,000000,6.62783,6.87139,6.00782,6.25029,95381.953985272,0
+EVN.US,D,20080930,000000,6.25029,6.46562,6.25029,6.43876,68208.393030852,0
+EVN.US,D,20081001,000000,6.3201,6.77237,6.3201,6.68015,35369.790835261,0
+EVN.US,D,20081002,000000,6.60078,6.60078,6.25029,6.33618,110605.54952519,0
+EVN.US,D,20081003,000000,6.26086,6.35761,6.25029,6.28208,76410.70019534,0
+EVN.US,D,20081006,000000,6.25029,6.25029,5.22095,5.46896,123610.93653335,0
+EVN.US,D,20081007,000000,5.39363,5.45829,5.06466,5.11867,156477.89938597,0
+EVN.US,D,20081008,000000,4.62848,4.95725,4.54219,4.67133,261439.67816276,0
+EVN.US,D,20081009,000000,4.61743,4.70351,4.36438,4.4181,182295.21320613,0
+EVN.US,D,20081010,000000,4.41306,4.89228,3.37305,3.87914,240614.85285998,0
+EVN.US,D,20081013,000000,4.25677,5.12953,3.87914,4.79563,181924.49890356,0
+EVN.US,D,20081014,000000,4.85447,5.11867,4.85447,5.01086,184356.42524363,0
+EVN.US,D,20081015,000000,4.68752,5.02161,4.60143,4.60656,107667.18288106,0
+EVN.US,D,20081016,000000,4.57981,4.8061,4.57981,4.6665,42916.764246302,0
+EVN.US,D,20081017,000000,4.76829,4.80086,4.59077,4.7739,71808.170712081,0
+EVN.US,D,20081020,000000,4.84923,5.21058,4.84923,5.21058,95875.226841423,0
+EVN.US,D,20081021,000000,5.22638,5.40962,5.18313,5.31256,69760.126122479,0
+EVN.US,D,20081022,000000,5.38809,5.44191,4.88123,5.41486,75630.782127094,0
+EVN.US,D,20081023,000000,5.25342,5.61952,5.25342,5.50667,90337.808556877,0
+EVN.US,D,20081024,000000,5.38809,5.40428,5.17248,5.26972,97459.37211251,0
+EVN.US,D,20081027,000000,5.30715,5.39363,5.27455,5.36647,74373.797292428,0
+EVN.US,D,20081028,000000,5.3719,5.5822,5.28039,5.52316,132503.01539195,0
+EVN.US,D,20081029,000000,5.73798,5.85676,5.38809,5.57647,122720.61447882,0
+EVN.US,D,20081030,000000,5.60353,5.69534,5.39867,5.41486,55590.939295604,0
+EVN.US,D,20081031,000000,5.38809,5.53886,5.25866,5.25866,56610.910067972,0
+EVN.US,D,20081103,000000,5.15609,5.24811,5.13427,5.15609,68525.424661191,0
+EVN.US,D,20081104,000000,5.24217,5.68992,5.17248,5.62988,102012.27044597,0
+EVN.US,D,20081105,000000,5.68438,5.92685,5.64677,5.92685,77744.663956223,0
+EVN.US,D,20081106,000000,5.88934,5.96497,5.81935,5.81935,82018.007241846,0
+EVN.US,D,20081107,000000,5.82429,5.91057,5.68438,5.68438,62710.477090021,0
+EVN.US,D,20081110,000000,5.71163,5.72753,5.61419,5.61419,69881.671795453,0
+EVN.US,D,20081111,000000,5.61419,5.67904,5.42561,5.55485,65285.21959584,0
+EVN.US,D,20081112,000000,5.52316,5.56048,5.15609,5.20496,62663.884582048,0
+EVN.US,D,20081113,000000,5.18313,5.36647,5.11867,5.3185,58453.339894128,0
+EVN.US,D,20081114,000000,5.32856,5.44723,5.15106,5.38809,51997.238898023,0
+EVN.US,D,20081117,000000,5.02725,5.22638,5.02725,5.16685,135076.74501718,0
+EVN.US,D,20081118,000000,5.25342,5.32334,5.06466,5.16191,45857.156651651,0
+EVN.US,D,20081119,000000,5.11294,5.11294,4.86504,4.91421,88274.570758153,0
+EVN.US,D,20081120,000000,4.84923,4.84923,4.53677,4.54772,88409.283879031,0
+EVN.US,D,20081121,000000,4.68752,4.87066,4.4181,4.5261,67541.917590714,0
+EVN.US,D,20081124,000000,4.56392,4.84372,4.4721,4.68752,187196.54246878,0
+EVN.US,D,20081125,000000,4.60656,4.76829,4.55295,4.63895,75759.417964324,0
+EVN.US,D,20081126,000000,4.53677,4.64961,4.4721,4.5261,71840.58289154,0
+EVN.US,D,20081128,000000,4.52097,4.55295,4.49905,4.55295,19228.525464393,0
+EVN.US,D,20081201,000000,4.47733,4.6118,4.44001,4.59077,190507.64917669,0
+EVN.US,D,20081202,000000,4.58514,4.59077,4.32134,4.32134,119848.08507421,0
+EVN.US,D,20081203,000000,4.32134,4.43429,4.12753,4.29458,136091.6513865,0
+EVN.US,D,20081204,000000,4.2079,4.28333,4.13287,4.2079,60947.051951298,0
+EVN.US,D,20081205,000000,4.04124,4.29458,3.9979,4.01953,115163.51226169,0
+EVN.US,D,20081208,000000,3.93876,3.944,3.78782,3.84172,246555.39762655,0
+EVN.US,D,20081209,000000,3.75542,3.75542,3.65325,3.69628,81886.332762792,0
+EVN.US,D,20081210,000000,3.71239,3.85791,3.43782,3.49676,133070.2285325,0
+EVN.US,D,20081211,000000,3.51285,3.51285,3.29772,3.50239,296083.233602,0
+EVN.US,D,20081212,000000,3.50239,3.50239,3.31381,3.41047,63694.997041105,0
+EVN.US,D,20081215,000000,3.48097,3.49676,3.39498,3.42104,168883.66107411,0
+EVN.US,D,20081216,000000,3.38934,3.49676,3.34057,3.39942,107818.10209167,0
+EVN.US,D,20081217,000000,3.37769,3.87914,3.37769,3.71239,237223.72858402,0
+EVN.US,D,20081218,000000,3.71239,4.14916,3.71239,4.05714,248910.34504042,0
+EVN.US,D,20081219,000000,4.0682,4.14916,4.04124,4.14916,179850.11941815,0
+EVN.US,D,20081222,000000,4.20286,4.27829,4.04618,4.04618,203811.83596424,0
+EVN.US,D,20081223,000000,4.12753,4.12753,3.86876,4.03028,158540.12430408,0
+EVN.US,D,20081224,000000,4.10571,4.10571,3.65325,3.85791,176139.93775063,0
+EVN.US,D,20081226,000000,3.85791,3.93876,3.81456,3.8736,126629.32074552,0
+EVN.US,D,20081229,000000,3.87914,3.91151,3.68563,3.77162,241706.73815552,0
+EVN.US,D,20081230,000000,3.77162,4.07303,3.74437,3.93876,193883.58024352,0
+EVN.US,D,20081231,000000,3.91695,4.27286,3.91695,4.19161,255167.92143733,0
+EVN.US,D,20090102,000000,4.29992,4.37515,4.2079,4.30525,60068.884464065,0
+EVN.US,D,20090105,000000,4.40714,4.82743,4.35283,4.6118,105068.13124064,0
+EVN.US,D,20090106,000000,4.77914,4.82229,4.61743,4.77914,146658.02189031,0
+EVN.US,D,20090107,000000,4.84372,4.84372,4.70351,4.76315,397993.20310655,0
+EVN.US,D,20090108,000000,4.75219,4.93543,4.75219,4.81695,85579.295459968,0
+EVN.US,D,20090109,000000,4.90305,5.12953,4.87639,5.12953,127161.08306478,0
+EVN.US,D,20090112,000000,5.21542,5.3185,5.10248,5.17248,83471.490914487,0
+EVN.US,D,20090113,000000,5.25342,5.37734,5.03219,5.10248,68606.45510984,0
+EVN.US,D,20090114,000000,5.17248,5.17248,4.69857,4.70915,118086.6856967,0
+EVN.US,D,20090115,000000,4.70915,4.84923,4.70915,4.76315,71251.086377619,0
+EVN.US,D,20090116,000000,4.84372,4.93543,4.76315,4.93543,43698.708075764,0
+EVN.US,D,20090120,000000,5.06466,5.18867,5.02161,5.08658,43050.464486572,0
+EVN.US,D,20090121,000000,5.04886,5.15106,5.02161,5.02725,49150.031508621,0
+EVN.US,D,20090122,000000,5.07553,5.38809,5.03791,5.18867,83042.029536648,0
+EVN.US,D,20090123,000000,5.18313,5.21542,4.99476,5.21542,73057.052501882,0
+EVN.US,D,20090126,000000,5.27455,5.59819,5.27455,5.33419,62491.694878669,0
+EVN.US,D,20090127,000000,5.30161,5.39363,5.28602,5.3719,37464.427932836,0
+EVN.US,D,20090128,000000,5.46896,5.60353,5.39363,5.60353,109949.20289113,0
+EVN.US,D,20090129,000000,5.66849,5.72219,5.61419,5.72219,33606.365696539,0
+EVN.US,D,20090130,000000,5.89981,5.89981,5.71163,5.79752,40190.089649265,0
+EVN.US,D,20090202,000000,5.65229,5.82429,5.65229,5.76544,22957.95186346,0
+EVN.US,D,20090203,000000,5.89981,5.89981,5.47972,5.56591,108030.80701938,0
+EVN.US,D,20090204,000000,5.64104,5.64104,5.50667,5.55011,48964.674357337,0
+EVN.US,D,20090205,000000,5.61952,5.81935,5.55485,5.81371,82793.873787661,0
+EVN.US,D,20090206,000000,5.89981,5.89981,5.74362,5.89428,61779.639811167,0
+EVN.US,D,20090209,000000,5.73798,5.84057,5.71163,5.75427,93928.470312633,0
+EVN.US,D,20090210,000000,5.59819,5.78657,5.59819,5.67904,90001.532194983,0
+EVN.US,D,20090211,000000,5.68438,5.7759,5.64677,5.65229,100661.08771475,0
+EVN.US,D,20090212,000000,5.70067,5.70581,5.57647,5.57647,41199.931615552,0
+EVN.US,D,20090213,000000,5.59819,5.67904,5.52859,5.62988,40356.202068996,0
+EVN.US,D,20090217,000000,5.67372,5.70067,5.54459,5.54459,55034.86784175,0
+EVN.US,D,20090218,000000,5.49028,5.49028,5.26972,5.28602,61194.194819678,0
+EVN.US,D,20090219,000000,5.28602,5.32856,5.28039,5.28039,52193.737735997,0
+EVN.US,D,20090220,000000,5.28039,5.28039,4.96257,5.06466,61019.979355083,0
+EVN.US,D,20090223,000000,5.06466,5.10248,4.84923,4.84923,90661.930351472,0
+EVN.US,D,20090224,000000,4.87066,5.02725,4.79563,5.02725,50307.754043693,0
+EVN.US,D,20090225,000000,5.02725,5.21058,5.00029,5.12409,38915.885844261,0
+EVN.US,D,20090226,000000,5.28039,5.46896,5.22638,5.46896,67610.793472066,0
+EVN.US,D,20090227,000000,5.52316,5.56591,5.42029,5.51201,73261.654384721,0
+EVN.US,D,20090302,000000,5.39363,5.60895,5.25342,5.25342,129930.29864736,0
+EVN.US,D,20090303,000000,5.25342,5.30715,5.11867,5.11867,40572.958519131,0
+EVN.US,D,20090304,000000,5.14542,5.57647,5.14542,5.17791,90860.454950662,0
+EVN.US,D,20090305,000000,5.05943,5.48505,5.05943,5.07049,134841.75671608,0
+EVN.US,D,20090306,000000,4.95142,5.00572,4.7204,4.86504,169489.36367777,0
+EVN.US,D,20090309,000000,4.77914,4.86504,4.7357,4.8061,50932.701378898,0
+EVN.US,D,20090310,000000,4.77914,5.07553,4.77914,4.95142,59482.426591968,0
+EVN.US,D,20090311,000000,4.95142,4.9843,4.86504,4.95725,616097.79733187,0
+EVN.US,D,20090312,000000,4.94096,5.01639,4.84923,4.95142,526797.17851769,0
+EVN.US,D,20090313,000000,4.89228,4.9301,4.86504,4.90305,33246.79308066,0
+EVN.US,D,20090316,000000,4.89228,4.94096,4.84923,4.91421,49686.85823092,0
+EVN.US,D,20090317,000000,4.91421,4.9456,4.8602,4.87066,29421.143023821,0
+EVN.US,D,20090318,000000,4.89228,4.89228,4.82743,4.84923,43830.382554819,0
+EVN.US,D,20090319,000000,4.84923,4.87639,4.83354,4.84923,79026.970806093,0
+EVN.US,D,20090320,000000,4.84923,4.95725,4.83354,4.89228,74247.187216414,0
+EVN.US,D,20090323,000000,4.89228,4.93543,4.81695,4.87066,63623.08251793,0
+EVN.US,D,20090324,000000,4.85447,4.91421,4.82229,4.88123,72927.403784044,0
+EVN.US,D,20090325,000000,4.84923,4.9301,4.84923,4.89802,33686.383264579,0
+EVN.US,D,20090326,000000,4.90305,5.03219,4.90305,5.02161,55922.151254457,0
+EVN.US,D,20090327,000000,5.03791,5.22638,4.97275,5.15609,49743.579544975,0
+EVN.US,D,20090330,000000,5.15609,5.16191,4.9843,5.04886,77683.891119737,0
+EVN.US,D,20090331,000000,5.04304,5.12409,5.00029,5.08095,58010.711068383,0
+EVN.US,D,20090401,000000,5.06466,5.18313,5.06466,5.16191,79294.371286634,0
+EVN.US,D,20090402,000000,5.18867,5.27455,5.14542,5.19439,127058.78212336,0
+EVN.US,D,20090403,000000,5.14058,5.14542,5.02161,5.04304,86727.902069567,0
+EVN.US,D,20090406,000000,5.11294,5.11294,5.00572,5.02161,73966.619287966,0
+EVN.US,D,20090407,000000,5.01639,5.06466,5.01639,5.02725,22837.419071095,0
+EVN.US,D,20090408,000000,4.9843,5.04886,4.9843,5.03219,55288.087993778,0
+EVN.US,D,20090409,000000,5.0538,5.12409,5.03791,5.06466,67626.999561795,0
+EVN.US,D,20090413,000000,5.03791,5.08095,4.92447,4.97275,114688.4712565,0
+EVN.US,D,20090414,000000,4.91421,4.9843,4.91421,4.96781,115839.10362731,0
+EVN.US,D,20090415,000000,5.0538,5.0538,4.93543,5.01639,23682.161498261,0
+EVN.US,D,20090416,000000,5.01639,5.08095,5.01639,5.08095,17369.889548508,0
+EVN.US,D,20090417,000000,5.12953,5.19942,5.12953,5.16191,32419.269623831,0
+EVN.US,D,20090420,000000,5.19439,5.19439,5.12409,5.18867,49452.882810447,0
+EVN.US,D,20090421,000000,5.10781,5.25342,5.09734,5.22095,86993.276788892,0
+EVN.US,D,20090422,000000,5.21058,5.28602,5.21058,5.26972,42946.137783937,0
+EVN.US,D,20090423,000000,5.30715,5.34524,5.24217,5.34524,16546.417614113,0
+EVN.US,D,20090424,000000,5.30715,5.38809,5.30715,5.38809,33645.868040255,0
+EVN.US,D,20090427,000000,5.33973,5.46896,5.33973,5.39363,60524.680737715,0
+EVN.US,D,20090428,000000,5.40428,5.44191,5.39363,5.43144,24813.549137521,0
+EVN.US,D,20090429,000000,5.45829,5.46896,5.3719,5.46896,18668.402488107,0
+EVN.US,D,20090430,000000,5.45297,5.52316,5.43648,5.49028,28935.973212535,0
+EVN.US,D,20090501,000000,5.45297,5.55011,5.45297,5.55011,59552.315353928,0
+EVN.US,D,20090504,000000,5.51201,5.68992,5.50134,5.68992,68774.593290786,0
+EVN.US,D,20090505,000000,5.68992,5.79249,5.61952,5.6361,72977.034933842,0
+EVN.US,D,20090506,000000,5.62988,5.89981,5.60353,5.68992,91557.316809043,0
+EVN.US,D,20090507,000000,5.72219,5.73798,5.59819,5.62524,91487.428047083,0
+EVN.US,D,20090508,000000,5.59266,5.79752,5.59266,5.65229,90163.593092281,0
+EVN.US,D,20090511,000000,5.64677,5.64677,5.56591,5.60353,66521.946818345,0
+EVN.US,D,20090512,000000,5.56591,5.59819,5.44723,5.50667,79425.03288508,0
+EVN.US,D,20090513,000000,5.50667,5.51201,5.32856,5.32856,55434.955681955,0
+EVN.US,D,20090514,000000,5.28602,5.64677,5.24217,5.55485,157730.8326982,0
+EVN.US,D,20090515,000000,5.55485,5.64677,5.51201,5.55011,46748.491586789,0
+EVN.US,D,20090518,000000,5.60353,5.64104,5.53332,5.5822,87003.405594972,0
+EVN.US,D,20090519,000000,5.62524,5.6361,5.48505,5.56048,206932.52111784,0
+EVN.US,D,20090520,000000,5.58753,5.65753,5.57144,5.64104,62921.156256509,0
+EVN.US,D,20090521,000000,5.64104,5.64104,5.57647,5.59819,55064.241379387,0
+EVN.US,D,20090522,000000,5.60895,5.61952,5.57144,5.59819,38445.909242096,0
+EVN.US,D,20090526,000000,5.58753,5.64104,5.58753,5.60895,153888.97655163,0
+EVN.US,D,20090527,000000,5.61419,5.67372,5.61419,5.65229,66206.940949222,0
+EVN.US,D,20090528,000000,5.70067,5.70067,5.65229,5.65229,29800.973251864,0
+EVN.US,D,20090529,000000,5.67372,5.72219,5.65229,5.66247,117343.23133035,0
+EVN.US,D,20090601,000000,5.66247,5.70581,5.53886,5.53886,151268.65441846,0
+EVN.US,D,20090602,000000,5.56048,5.57647,5.33973,5.41486,215575.43134685,0
+EVN.US,D,20090603,000000,5.42029,5.44723,5.29648,5.31256,121226.61558185,0
+EVN.US,D,20090604,000000,5.34524,5.38248,5.28039,5.36647,87919.049664706,0
+EVN.US,D,20090605,000000,5.38248,5.38248,5.35542,5.35542,70390.137860724,0
+EVN.US,D,20090608,000000,5.35542,5.3719,5.35008,5.35008,26704.597232866,0
+EVN.US,D,20090609,000000,5.37734,5.38809,5.33419,5.36095,67249.19509497,0
+EVN.US,D,20090610,000000,5.38809,5.39867,5.33973,5.3719,29532.559890714,0
+EVN.US,D,20090611,000000,5.36095,5.38248,5.33419,5.37734,81895.448688266,0
+EVN.US,D,20090612,000000,5.37734,5.38248,5.26972,5.26972,59023.591676495,0
+EVN.US,D,20090615,000000,5.25342,5.25342,5.17248,5.20496,65322.696178341,0
+EVN.US,D,20090616,000000,5.18867,5.23704,5.14058,5.23152,51144.393425994,0
+EVN.US,D,20090617,000000,5.23704,5.23704,5.17791,5.22638,54388.650013775,0
+EVN.US,D,20090618,000000,5.24217,5.24217,5.15106,5.18313,50953.971871668,0
+EVN.US,D,20090619,000000,5.12953,5.19942,5.12953,5.15609,54154.674593301,0
+EVN.US,D,20090622,000000,5.16191,5.17248,5.10248,5.10248,50823.310273222,0
+EVN.US,D,20090623,000000,5.10248,5.12409,5.07049,5.11867,80907.890095356,0
+EVN.US,D,20090624,000000,5.15609,5.17248,5.10248,5.10781,40830.230193592,0
+EVN.US,D,20090625,000000,5.14058,5.16191,5.10248,5.16191,46712.027884896,0
+EVN.US,D,20090626,000000,5.12953,5.16191,5.12953,5.16191,30821.95690484,0
+EVN.US,D,20090629,000000,5.15106,5.16191,5.11867,5.16191,114762.41154088,0
+EVN.US,D,20090630,000000,5.13427,5.17248,5.13427,5.17248,25340.247053738,0
+EVN.US,D,20090701,000000,5.16685,5.39867,5.16685,5.30715,216006.91848591,0
+EVN.US,D,20090702,000000,5.22638,5.30161,5.22638,5.30161,27554.404063072,0
+EVN.US,D,20090706,000000,5.23152,5.25342,5.14542,5.25342,78825.407565079,0
+EVN.US,D,20090707,000000,5.25866,5.25866,5.22638,5.23704,48521.032650985,0
+EVN.US,D,20090708,000000,5.23704,5.23704,5.19439,5.22095,49251.319569432,0
+EVN.US,D,20090709,000000,5.23152,5.25342,5.19439,5.23704,113054.6948356,0
+EVN.US,D,20090710,000000,5.25866,5.25866,5.23704,5.23704,46221.793670571,0
+EVN.US,D,20090713,000000,5.264,5.28039,5.16191,5.27455,43962.057033873,0
+EVN.US,D,20090714,000000,5.26972,5.29648,5.24811,5.29124,45610.013783271,0
+EVN.US,D,20090715,000000,5.29124,5.30715,5.28602,5.30715,44197.045334955,0
+EVN.US,D,20090716,000000,5.28602,5.29648,5.26972,5.28039,42211.799343056,0
+EVN.US,D,20090717,000000,5.28039,5.29124,5.24811,5.25866,38368.930315881,0
+EVN.US,D,20090720,000000,5.25866,5.29124,5.23152,5.29124,91970.572097153,0
+EVN.US,D,20090721,000000,5.29124,5.32334,5.29124,5.30161,43826.331032386,0
+EVN.US,D,20090722,000000,5.30715,5.32334,5.27455,5.30161,40019.925707103,0
+EVN.US,D,20090723,000000,5.3185,5.3185,5.28602,5.30715,116189.56031771,0
+EVN.US,D,20090724,000000,5.3185,5.32334,5.29648,5.31256,58666.044821831,0
+EVN.US,D,20090727,000000,5.3185,5.36095,5.30715,5.33419,280338.00454891,0
+EVN.US,D,20090728,000000,5.3719,5.3719,5.33419,5.36095,121455.52659929,0
+EVN.US,D,20090729,000000,5.38809,5.41486,5.36095,5.38248,162239.1642849,0
+EVN.US,D,20090730,000000,5.38809,5.40428,5.35542,5.40428,146361.24787214,0
+EVN.US,D,20090731,000000,5.41486,5.45829,5.39363,5.45829,167926.48889945,0
+EVN.US,D,20090803,000000,5.46896,5.5822,5.46896,5.55011,263899.96515986,0
+EVN.US,D,20090804,000000,5.54459,5.57647,5.54459,5.55011,123697.03138503,0
+EVN.US,D,20090805,000000,5.5822,5.60353,5.54459,5.57647,172656.64133933,0
+EVN.US,D,20090806,000000,5.57144,5.5822,5.54459,5.57647,92060.718471274,0
+EVN.US,D,20090807,000000,5.58753,5.62988,5.53886,5.62988,118278.12013163,0
+EVN.US,D,20090810,000000,5.62988,5.70067,5.62988,5.70067,126738.71185119,0
+EVN.US,D,20090811,000000,5.71627,5.72753,5.52859,5.62988,86854.51214558,0
+EVN.US,D,20090812,000000,5.67904,5.70067,5.62524,5.69534,101017.62168881,0
+EVN.US,D,20090813,000000,5.6361,5.68438,5.53332,5.62988,191673.47475663,0
+EVN.US,D,20090814,000000,5.61952,5.62988,5.57144,5.60353,89980.261702212,0
+EVN.US,D,20090817,000000,5.60353,5.62988,5.57647,5.61419,77128.832546492,0
+EVN.US,D,20090818,000000,5.60895,5.72753,5.60895,5.72219,84862.175989425,0
+EVN.US,D,20090819,000000,5.72753,5.74362,5.67372,5.68438,78042.450855008,0
+EVN.US,D,20090820,000000,5.74934,5.83504,5.74934,5.83504,51931.401658496,0
+EVN.US,D,20090821,000000,5.85133,5.9162,5.84057,5.88381,133170.50371271,0
+EVN.US,D,20090824,000000,5.93713,6.01266,5.88381,5.99724,152217.72354824,0
+EVN.US,D,20090825,000000,5.99724,5.99724,5.96497,5.96981,65114.04277307,0
+EVN.US,D,20090826,000000,5.98639,6.05076,5.95372,6.04563,114604.40216602,0
+EVN.US,D,20090827,000000,6.04563,6.19057,6.04563,6.15364,169665.60490357,0
+EVN.US,D,20090828,000000,6.15364,6.19609,6.15364,6.18059,58355.090475141,0
+EVN.US,D,20090831,000000,6.17467,6.18059,6.07732,6.10457,112375.05194756,0
+EVN.US,D,20090901,000000,6.10457,6.31536,6.10457,6.19609,345546.24521853,0
+EVN.US,D,20090902,000000,6.19609,6.23953,6.11504,6.14722,151581.63452636,0
+EVN.US,D,20090903,000000,6.21248,6.21771,6.14722,6.19609,110359.41953742,0
+EVN.US,D,20090904,000000,6.19609,6.20152,6.08857,6.13705,302890.80416913,0
+EVN.US,D,20090908,000000,6.1099,6.13705,6.04563,6.1099,132541.50485507,0
+EVN.US,D,20090909,000000,6.1099,6.19057,6.08305,6.18543,117034.30274487,0
+EVN.US,D,20090910,000000,6.19057,6.19057,6.0562,6.11504,120503.41882766,0
+EVN.US,D,20090911,000000,6.18543,6.18543,6.13162,6.13705,98371.977540419,0
+EVN.US,D,20090914,000000,6.16894,6.19609,6.14722,6.19057,63029.534481576,0
+EVN.US,D,20090915,000000,6.19609,6.19609,6.14722,6.18543,90282.100123431,0
+EVN.US,D,20090916,000000,6.21248,6.23953,6.17467,6.234,109881.33989039,0
+EVN.US,D,20090917,000000,6.22907,6.29877,6.20745,6.28801,94881.590964866,0
+EVN.US,D,20090918,000000,6.3201,6.39552,6.30381,6.35257,96501.187057237,0
+EVN.US,D,20090921,000000,6.31536,6.49258,6.31536,6.47135,83885.759083204,0
+EVN.US,D,20090922,000000,6.46048,6.53088,6.46048,6.47135,121540.60857037,0
+EVN.US,D,20090923,000000,6.4822,6.51972,6.47135,6.50897,49646.343006597,0
+EVN.US,D,20090924,000000,6.48674,6.54164,6.4822,6.52515,86355.162005781,0
+EVN.US,D,20090925,000000,6.49258,6.54164,6.49258,6.53088,54429.165238099,0
+EVN.US,D,20090928,000000,6.4822,6.61173,6.4822,6.56781,67265.4011847,0
+EVN.US,D,20090929,000000,6.57275,6.63326,6.54727,6.55675,76374.236493449,0
+EVN.US,D,20090930,000000,6.60621,6.60621,6.56781,6.56781,36792.888089658,0
+EVN.US,D,20091001,000000,6.56781,6.6225,6.49258,6.49258,78231.859528725,0
+EVN.US,D,20091002,000000,6.4979,6.59515,6.43334,6.57856,99230.900296098,0
+EVN.US,D,20091005,000000,6.59515,6.84297,6.59515,6.82114,101398.46479745,0
+EVN.US,D,20091006,000000,6.82114,6.87139,6.73485,6.73485,151788.26217041,0
+EVN.US,D,20091007,000000,6.72953,6.72953,6.65873,6.68015,54557.801075331,0
+EVN.US,D,20091008,000000,6.71373,6.72488,6.65468,6.69161,58738.972225616,0
+EVN.US,D,20091009,000000,6.68608,6.70276,6.33085,6.38475,269123.3904559,0
+EVN.US,D,20091012,000000,6.30381,6.37953,6.06152,6.23953,352788.34156654,0
+EVN.US,D,20091013,000000,6.26649,6.41181,6.22907,6.39552,132967.92759108,0
+EVN.US,D,20091014,000000,6.36876,6.36876,6.05076,6.09934,179272.77747151,0
+EVN.US,D,20091015,000000,6.09934,6.09934,5.96497,5.99724,221371.13418646,0
+EVN.US,D,20091016,000000,5.99724,6.18059,5.99724,6.08305,180502.41452978,0
+EVN.US,D,20091019,000000,6.12609,6.25029,6.02914,6.20152,131217.66990027,0
+EVN.US,D,20091020,000000,6.19609,6.28208,6.19609,6.26086,98117.744507782,0
+EVN.US,D,20091021,000000,6.234,6.33618,6.22907,6.27744,78737.286952173,0
+EVN.US,D,20091022,000000,6.30904,6.37953,6.30904,6.36876,81491.309325629,0
+EVN.US,D,20091023,000000,6.41181,6.45535,6.37953,6.42238,86443.282618687,0
+EVN.US,D,20091026,000000,6.49258,6.51419,6.43334,6.4979,118501.96674603,0
+EVN.US,D,20091027,000000,6.44419,6.59515,6.4278,6.59515,164006.64094607,0
+EVN.US,D,20091028,000000,6.57275,6.57275,6.41181,6.41181,129996.13588689,0
+EVN.US,D,20091029,000000,6.41181,6.46562,6.34182,6.41181,112495.58473993,0
+EVN.US,D,20091030,000000,6.39552,6.40648,6.29877,6.30904,88045.65974072,0
+EVN.US,D,20091102,000000,6.36352,6.43334,6.32553,6.41181,96929.635554467,0
+EVN.US,D,20091103,000000,6.34695,6.4278,6.34695,6.39029,27187.741282935,0
+EVN.US,D,20091104,000000,6.43334,6.46048,6.40648,6.43876,65086.694996651,0
+EVN.US,D,20091105,000000,6.52515,6.52515,6.43334,6.43876,69585.910657884,0
+EVN.US,D,20091106,000000,6.46562,6.46562,6.36876,6.43876,31817.618542614,0
+EVN.US,D,20091109,000000,6.38475,6.42238,6.24447,6.27744,440777.2799932,0
+EVN.US,D,20091110,000000,6.31536,6.31536,6.25523,6.27152,59815.664312037,0
+EVN.US,D,20091111,000000,6.25029,6.29285,6.19057,6.21248,112293.0086183,0
+EVN.US,D,20091112,000000,6.23953,6.29877,6.12609,6.27744,500332.63398895,0
+EVN.US,D,20091113,000000,6.27152,6.30381,6.234,6.25029,286262.34322574,0
+EVN.US,D,20091116,000000,6.25029,6.29285,6.19057,6.26086,186418.65016175,0
+EVN.US,D,20091117,000000,6.29285,6.29285,6.16894,6.234,75575.073693649,0
+EVN.US,D,20091118,000000,6.23953,6.23953,6.15848,6.19609,100013.85700617,0
+EVN.US,D,20091119,000000,6.1639,6.22294,6.15848,6.22294,118676.18221063,0
+EVN.US,D,20091120,000000,6.20152,6.23953,6.11504,6.18059,114721.89631656,0
+EVN.US,D,20091123,000000,6.12076,6.22907,6.12076,6.15848,71086.999719105,0
+EVN.US,D,20091124,000000,6.15848,6.19057,6.14248,6.14722,58931.419541157,0
+EVN.US,D,20091125,000000,6.12076,6.18059,6.12076,6.14722,55777.309327496,0
+EVN.US,D,20091127,000000,6.1099,6.20152,6.10457,6.20152,30019.755463216,0
+EVN.US,D,20091130,000000,6.18543,6.20152,6.14248,6.18543,69445.120253357,0
+EVN.US,D,20091201,000000,6.20152,6.22907,6.19057,6.22907,76005.547952096,0
+EVN.US,D,20091202,000000,6.22907,6.29877,6.20745,6.29877,63542.052069281,0
+EVN.US,D,20091203,000000,6.27744,6.30381,6.26086,6.27744,73338.633310937,0
+EVN.US,D,20091204,000000,6.30381,6.30381,6.26086,6.26649,58580.962850749,0
+EVN.US,D,20091207,000000,6.27152,6.34695,6.22907,6.33085,91798.382393774,0
+EVN.US,D,20091208,000000,6.29877,6.3201,6.25523,6.31536,41426.81687177,0
+EVN.US,D,20091209,000000,6.29285,6.34182,6.234,6.24447,81284.681681574,0
+EVN.US,D,20091210,000000,6.23953,6.27744,6.23953,6.25029,41577.736082378,0
+EVN.US,D,20091211,000000,6.22907,6.24447,6.22294,6.22907,36641.96887905,0
+EVN.US,D,20091214,000000,6.24447,6.25029,6.20152,6.20152,62136.173785222,0
+EVN.US,D,20091215,000000,6.20152,6.22294,6.14248,6.17467,130840.87831405,0
+EVN.US,D,20091216,000000,6.15364,6.27744,6.15364,6.25029,71141.695271942,0
+EVN.US,D,20091217,000000,6.18543,6.27152,6.16894,6.22907,44410.763143266,0
+EVN.US,D,20091218,000000,6.18059,6.27152,6.17467,6.27152,103773.66982348,0
+EVN.US,D,20091221,000000,6.24447,6.38475,6.24447,6.27152,80568.57509164,0
+EVN.US,D,20091222,000000,6.25029,6.27744,6.22907,6.25523,46951.067708411,0
+EVN.US,D,20091223,000000,6.29877,6.36876,6.28208,6.36876,49467.06313896,0
+EVN.US,D,20091224,000000,6.35761,6.35761,6.25029,6.30904,60836.647965015,0
+EVN.US,D,20091228,000000,6.28208,6.34182,6.28208,6.33085,46580.353405842,0
+EVN.US,D,20091229,000000,6.30381,6.31536,6.23953,6.28208,115683.12001365,0
+EVN.US,D,20091230,000000,6.29285,6.31536,6.22907,6.234,95286.74320811,0
+EVN.US,D,20091231,000000,6.22907,6.25523,6.17467,6.21248,74285.676679522,0
+EVN.US,D,20100104,000000,6.20745,6.25029,6.18059,6.234,171036.03236635,0
+EVN.US,D,20100105,000000,6.26649,6.34182,6.21248,6.34182,124971.23519005,0
+EVN.US,D,20100106,000000,6.28801,6.35761,6.28801,6.35257,70711.221013496,0
+EVN.US,D,20100107,000000,6.3201,6.38475,6.3201,6.36876,54760.377196952,0
+EVN.US,D,20100108,000000,6.35257,6.39029,6.19057,6.24447,246002.36481453,0
+EVN.US,D,20100111,000000,6.21248,6.34182,6.21248,6.34182,137011.34697867,0
+EVN.US,D,20100112,000000,6.34695,6.35761,6.31536,6.32553,59609.036667983,0
+EVN.US,D,20100113,000000,6.35761,6.35761,6.30904,6.33085,89296.567291738,0
+EVN.US,D,20100114,000000,6.3201,6.374,6.3201,6.34695,86115.109301659,0
+EVN.US,D,20100115,000000,6.38475,6.40648,6.33618,6.40648,77575.512894669,0
+EVN.US,D,20100119,000000,6.4278,6.46562,6.39552,6.46048,56917.812892231,0
+EVN.US,D,20100120,000000,6.46048,6.48674,6.43876,6.48674,73865.331227155,0
+EVN.US,D,20100121,000000,6.48674,6.4979,6.43876,6.46562,51221.37235221,0
+EVN.US,D,20100122,000000,6.42238,6.47629,6.41181,6.42238,77411.426236154,0
+EVN.US,D,20100125,000000,6.41181,6.44933,6.35257,6.35257,62926.220659549,0
+EVN.US,D,20100126,000000,6.35257,6.39029,6.33085,6.34695,95408.288881084,0
+EVN.US,D,20100127,000000,6.35761,6.45535,6.35257,6.45535,78444.564456429,0
+EVN.US,D,20100128,000000,6.46048,6.46562,6.40086,6.45535,48206.026781862,0
+EVN.US,D,20100129,000000,6.46048,6.48674,6.4278,6.46562,95678.72800345,0
+EVN.US,D,20100201,000000,6.47629,6.52515,6.46562,6.51972,157832.12075901,0
+EVN.US,D,20100202,000000,6.51972,6.63326,6.51972,6.59515,146759.30995113,0
+EVN.US,D,20100203,000000,6.6225,6.72488,6.6225,6.71895,114953.84597581,0
+EVN.US,D,20100204,000000,6.7083,6.71895,6.61637,6.68015,143036.97371632,0
+EVN.US,D,20100205,000000,6.63326,6.67601,6.60078,6.6225,90100.794494578,0
+EVN.US,D,20100208,000000,6.58449,6.61173,6.51972,6.54164,92856.84262925,0
+EVN.US,D,20100209,000000,6.53088,6.57275,6.53088,6.56197,105643.44742606,0
+EVN.US,D,20100210,000000,6.55102,6.58449,6.55102,6.57275,91910.812141275,0
+EVN.US,D,20100211,000000,6.59515,6.59515,6.55102,6.55675,43346.225624141,0
+EVN.US,D,20100212,000000,6.55102,6.58942,6.50897,6.58942,88824.564928357,0
+EVN.US,D,20100216,000000,6.57275,6.6382,6.57275,6.60078,89347.211322144,0
+EVN.US,D,20100217,000000,6.6225,6.64955,6.57275,6.58942,105897.68045868,0
+EVN.US,D,20100218,000000,6.60078,6.68608,6.58942,6.59515,107858.61731599,0
+EVN.US,D,20100219,000000,6.59515,6.63326,6.46562,6.47629,193303.19965509,0
+EVN.US,D,20100222,000000,6.49258,6.57275,6.47135,6.4979,106234.96970119,0
+EVN.US,D,20100223,000000,6.4979,6.54727,6.49258,6.51419,80136.075071975,0
+EVN.US,D,20100224,000000,6.52515,6.57275,6.51419,6.55102,72419.95059938,0
+EVN.US,D,20100225,000000,6.52515,6.60621,6.52515,6.60078,91239.272298096,0
+EVN.US,D,20100226,000000,6.54727,6.60078,6.54727,6.60078,96568.037177372,0
+EVN.US,D,20100301,000000,6.60078,6.66396,6.58942,6.63326,74584.476458915,0
+EVN.US,D,20100302,000000,6.63326,6.66396,6.59515,6.64402,109862.09515883,0
+EVN.US,D,20100303,000000,6.65468,6.69724,6.63326,6.67601,79808.914635556,0
+EVN.US,D,20100304,000000,6.68015,6.69724,6.65468,6.66396,82843.504937458,0
+EVN.US,D,20100305,000000,6.64402,6.65468,6.60078,6.6382,144573.51359883,0
+EVN.US,D,20100308,000000,6.61637,6.6382,6.60078,6.6382,62746.940791913,0
+EVN.US,D,20100309,000000,6.6382,6.64402,6.60621,6.61173,95279.653043854,0
+EVN.US,D,20100310,000000,6.60078,6.66989,6.60078,6.64955,69427.901283017,0
+EVN.US,D,20100311,000000,6.65468,6.68015,6.61637,6.61637,80937.263632992,0
+EVN.US,D,20100312,000000,6.64955,6.64955,6.60078,6.60621,70694.002043157,0
+EVN.US,D,20100315,000000,6.62783,6.64402,6.60621,6.6382,25205.53393286,0
+EVN.US,D,20100316,000000,6.60621,6.65468,6.60621,6.61637,105247.41110828,0
+EVN.US,D,20100317,000000,6.63326,6.66396,6.63326,6.64402,81305.952174344,0
+EVN.US,D,20100318,000000,6.6382,6.68015,6.6382,6.68015,60659.393858595,0
+EVN.US,D,20100319,000000,6.65468,6.68015,6.62783,6.66396,47630.710596453,0
+EVN.US,D,20100322,000000,6.68015,6.7083,6.68015,6.7083,79310.577376365,0
+EVN.US,D,20100323,000000,6.71373,6.72488,6.68015,6.71895,52946.308027824,0
+EVN.US,D,20100324,000000,6.69724,6.72488,6.69724,6.72488,46738.362780708,0
+EVN.US,D,20100325,000000,6.72488,6.72953,6.69161,6.70276,45238.286600094,0
+EVN.US,D,20100326,000000,6.7083,6.7083,6.64402,6.65468,85617.784923075,0
+EVN.US,D,20100329,000000,6.66989,6.68015,6.65873,6.68015,42219.902387922,0
+EVN.US,D,20100330,000000,6.68608,6.71373,6.68015,6.68015,108458.24263599,0
+EVN.US,D,20100331,000000,6.68015,6.73485,6.68015,6.73485,56346.548229256,0
+EVN.US,D,20100401,000000,6.73485,6.73485,6.65468,6.71895,90851.339025189,0
+EVN.US,D,20100405,000000,6.75213,6.75776,6.7083,6.75776,79863.610188393,0
+EVN.US,D,20100406,000000,6.75776,6.78837,6.73485,6.76358,104476.60896551,0
+EVN.US,D,20100407,000000,6.74108,6.83151,6.74108,6.80346,85692.738088076,0
+EVN.US,D,20100408,000000,6.80346,6.80346,6.75213,6.77237,45384.141407662,0
+EVN.US,D,20100409,000000,6.74108,6.78303,6.73485,6.7467,51673.117103428,0
+EVN.US,D,20100412,000000,6.76773,6.89697,6.7467,6.89697,99090.10989157,0
+EVN.US,D,20100413,000000,6.89084,6.89084,6.79291,6.81492,105818.67577126,0
+EVN.US,D,20100414,000000,6.82114,6.86597,6.8088,6.86597,47123.25741179,0
+EVN.US,D,20100415,000000,6.87139,6.89084,6.85412,6.86597,37097.7651527,0
+EVN.US,D,20100416,000000,6.8866,6.8866,6.82114,6.84838,24750.750539818,0
+EVN.US,D,20100419,000000,6.89084,6.89084,6.84297,6.86597,42875.23614137,0
+EVN.US,D,20100420,000000,6.90683,6.93971,6.89084,6.90683,87680.009841191,0
+EVN.US,D,20100421,000000,6.92234,6.98365,6.90683,6.95611,51505.99180309,0
+EVN.US,D,20100422,000000,6.96656,6.9947,6.96123,6.9947,39188.350727842,0
+EVN.US,D,20100423,000000,6.99233,7.05078,6.97526,7.00251,90074.459598767,0
+EVN.US,D,20100426,000000,6.97801,7.01593,6.93971,6.96123,109173.33634532,0
+EVN.US,D,20100427,000000,6.94998,7.01011,6.94998,6.97801,60937.936025826,0
+EVN.US,D,20100428,000000,6.96656,7.01011,6.93359,6.95611,48816.793788552,0
+EVN.US,D,20100429,000000,6.95611,6.98937,6.92787,6.97801,80292.058685625,0
+EVN.US,D,20100430,000000,6.97801,6.97801,6.8088,6.9725,48023.708272401,0
+EVN.US,D,20100503,000000,7.00014,7.06382,6.92234,6.96656,147126.98561188,0
+EVN.US,D,20100504,000000,6.93971,7.00547,6.93971,6.96656,83688.247364623,0
+EVN.US,D,20100505,000000,6.96123,7.02086,6.93971,7.02086,45221.067629756,0
+EVN.US,D,20100506,000000,6.9725,7.04159,5.90553,6.61637,462803.38169719,0
+EVN.US,D,20100507,000000,6.64402,6.71895,6.50897,6.60078,131459.74836561,0
+EVN.US,D,20100510,000000,6.68015,6.80346,6.68015,6.76358,108458.24263599,0
+EVN.US,D,20100511,000000,6.7467,6.81492,6.7467,6.81492,61368.410284273,0
+EVN.US,D,20100512,000000,6.77749,6.84838,6.77749,6.84838,81914.69341982,0
+EVN.US,D,20100513,000000,6.87139,6.8866,6.79291,6.86003,193315.35422238,0
+EVN.US,D,20100514,000000,6.85412,6.86003,6.78303,6.82114,74147.924916818,0
+EVN.US,D,20100517,000000,6.83151,6.83151,6.7467,6.77749,54418.02355141,0
+EVN.US,D,20100518,000000,6.76358,6.93359,6.76358,6.80346,68219.534717541,0
+EVN.US,D,20100519,000000,6.80012,6.8088,6.69724,6.74108,110132.5342812,0
+EVN.US,D,20100520,000000,6.69724,6.72488,6.60078,6.63326,110268.26028269,0
+EVN.US,D,20100521,000000,6.58942,6.65873,6.51972,6.60078,190717.31546258,0
+EVN.US,D,20100524,000000,6.60078,6.63326,6.57856,6.61637,93056.380109049,0
+EVN.US,D,20100525,000000,6.57275,6.62783,6.53088,6.6225,101191.8371534,0
+EVN.US,D,20100526,000000,6.65468,6.72488,6.64402,6.68015,79441.238974811,0
+EVN.US,D,20100527,000000,6.71373,6.77749,6.7083,6.77749,32120.469844439,0
+EVN.US,D,20100528,000000,6.78837,6.78837,6.7083,6.75776,37290.212468241,0
+EVN.US,D,20100601,000000,6.75213,6.75776,6.68015,6.7083,57713.937050206,0
+EVN.US,D,20100602,000000,6.69161,6.7083,6.66989,6.70276,53056.712014109,0
+EVN.US,D,20100603,000000,6.68015,6.7083,6.64955,6.68015,69812.7959141,0
+EVN.US,D,20100604,000000,6.64402,6.69161,6.62783,6.65873,47842.402643549,0
+EVN.US,D,20100607,000000,6.65468,6.66989,6.60078,6.64402,118035.02878569,0
+EVN.US,D,20100608,000000,6.61173,6.66396,6.59515,6.6225,74866.057267971,0
+EVN.US,D,20100609,000000,6.6225,6.64402,6.59515,6.60621,91043.78634073,0
+EVN.US,D,20100610,000000,6.61173,6.63326,6.58449,6.60621,76235.471850137,0
+EVN.US,D,20100611,000000,6.60078,6.63326,6.55675,6.63326,44685.253788065,0
+EVN.US,D,20100614,000000,6.64955,6.65468,6.57275,6.57856,56438.720364594,0
+EVN.US,D,20100615,000000,6.57856,6.57856,6.52515,6.52515,39450.686805343,0
+EVN.US,D,20100616,000000,6.50323,6.51972,6.43334,6.45535,152783.92380818,0
+EVN.US,D,20100617,000000,6.43334,6.50897,6.43334,6.50323,108079.42528857,0
+EVN.US,D,20100618,000000,6.51419,6.55675,6.48674,6.52515,81934.951031982,0
+EVN.US,D,20100621,000000,6.53088,6.55102,6.51419,6.55102,64642.040409691,0
+EVN.US,D,20100622,000000,6.52515,6.57275,6.52515,6.55102,63936.062625837,0
+EVN.US,D,20100623,000000,6.56197,6.58942,6.53532,6.58942,58735.93358379,0
+EVN.US,D,20100624,000000,6.56197,6.60621,6.56197,6.60621,66336.589667062,0
+EVN.US,D,20100625,000000,6.60078,6.64402,6.60078,6.61637,65481.718433815,0
+EVN.US,D,20100628,000000,6.6382,6.65468,6.60621,6.63326,24148.086577992,0
+EVN.US,D,20100629,000000,6.63326,6.65468,6.52515,6.58942,106423.36549429,0
+EVN.US,D,20100630,000000,6.59515,6.64579,6.59515,6.62842,85684.635043212,0
+EVN.US,D,20100701,000000,6.65468,6.66396,6.60621,6.64955,66391.285219899,0
+EVN.US,D,20100702,000000,6.65873,6.71373,6.62783,6.71373,70584.610937482,0
+EVN.US,D,20100706,000000,6.73485,6.73485,6.69724,6.72953,65039.08960807,0
+EVN.US,D,20100707,000000,6.72953,6.84297,6.70276,6.73485,191477.98879926,0
+EVN.US,D,20100708,000000,6.74108,6.84297,6.68608,6.75776,100944.69428502,0
+EVN.US,D,20100709,000000,6.72953,6.77237,6.72953,6.75776,57305.746165137,0
+EVN.US,D,20100712,000000,6.76773,6.78837,6.75213,6.78837,40121.213767914,0
+EVN.US,D,20100713,000000,6.80012,6.84297,6.79291,6.8088,45730.546575636,0
+EVN.US,D,20100714,000000,6.78837,6.83823,6.78837,6.79291,33435.188873768,0
+EVN.US,D,20100715,000000,6.78837,6.78837,6.77749,6.77749,13551.329655926,0
+EVN.US,D,20100716,000000,6.77749,6.78303,6.71373,6.73485,58752.13967352,0
+EVN.US,D,20100719,000000,6.72953,6.7467,6.69724,6.71895,21084.122738453,0
+EVN.US,D,20100720,000000,6.7083,6.7467,6.70276,6.72488,34279.931300934,0
+EVN.US,D,20100721,000000,6.71373,6.75776,6.71373,6.75776,42398.169374948,0
+EVN.US,D,20100722,000000,6.74108,6.82114,6.74108,6.82114,57183.187611555,0
+EVN.US,D,20100723,000000,6.80012,6.88136,6.78837,6.88136,50914.469527951,0
+EVN.US,D,20100726,000000,6.87139,6.8866,6.84838,6.86003,32175.165397277,0
+EVN.US,D,20100727,000000,6.84838,6.91139,6.84297,6.91139,48944.416745175,0
+EVN.US,D,20100728,000000,6.8866,6.91139,6.87139,6.89697,60974.399727718,0
+EVN.US,D,20100729,000000,6.91139,6.92234,6.88136,6.90683,46924.7328126,0
+EVN.US,D,20100730,000000,6.86597,6.90683,6.84838,6.8866,50382.707208694,0
+EVN.US,D,20100802,000000,6.91139,6.94998,6.89084,6.93359,85835.55425382,0
+EVN.US,D,20100803,000000,6.94583,6.96656,6.92234,6.96656,57689.627915611,0
+EVN.US,D,20100804,000000,6.93359,7.00547,6.93359,6.9725,106133.68164037,0
+EVN.US,D,20100805,000000,7.00014,7.03074,6.98365,7.03074,77034.634649937,0
+EVN.US,D,20100806,000000,6.98365,7.01011,6.94998,7.00547,32000.949932683,0
+EVN.US,D,20100809,000000,6.97801,6.97801,6.92787,6.94583,76424.880523855,0
+EVN.US,D,20100810,000000,6.96656,6.97801,6.93971,6.93971,47795.810135576,0
+EVN.US,D,20100811,000000,6.9173,6.94998,6.80012,6.85412,229449.86991676,0
+EVN.US,D,20100812,000000,6.8088,6.90683,6.53532,6.8866,153853.52573035,0
+EVN.US,D,20100813,000000,6.88136,6.88136,6.83823,6.87652,78322.005902847,0
+EVN.US,D,20100816,000000,6.84838,6.96656,6.84838,6.96656,148545.01846323,0
+EVN.US,D,20100817,000000,6.96656,6.96656,6.91139,6.94583,70428.627323833,0
+EVN.US,D,20100818,000000,6.96656,7.00547,6.93359,7.00547,50141.641623963,0
+EVN.US,D,20100819,000000,7.00547,7.03705,6.89697,6.9173,87962.603530855,0
+EVN.US,D,20100820,000000,6.90181,6.96656,6.89697,6.94998,86696.502770715,0
+EVN.US,D,20100823,000000,6.95611,7.00014,6.94583,6.98365,48021.682511185,0
+EVN.US,D,20100824,000000,6.9725,7.01593,6.95611,6.96123,72427.040763636,0
+EVN.US,D,20100825,000000,6.9173,6.98365,6.89084,6.94583,145274.42697964,0
+EVN.US,D,20100826,000000,6.97801,7.00014,6.93971,6.95611,113395.02271993,0
+EVN.US,D,20100827,000000,6.94998,7.00547,6.94998,6.9947,52240.33024397,0
+EVN.US,D,20100830,000000,6.97801,7.04614,6.97801,7.00547,66244.417531723,0
+EVN.US,D,20100831,000000,7.00547,7.04299,7.00547,7.04299,43177.074562586,0
+EVN.US,D,20100901,000000,7.04614,7.10735,7.03074,7.03074,154129.02925576,0
+EVN.US,D,20100902,000000,7.03074,7.05798,7.01011,7.05798,55987.988493983,0
+EVN.US,D,20100903,000000,7.04614,7.05798,7.00547,7.05217,113952.10705439,0
+EVN.US,D,20100907,000000,7.03705,7.08553,7.01011,7.0806,129931.31152796,0
+EVN.US,D,20100908,000000,7.06382,7.06382,7.00547,7.00547,63594.721860903,0
+EVN.US,D,20100909,000000,7.00547,7.01011,6.97801,7.00547,41525.066290756,0
+EVN.US,D,20100910,000000,6.96656,6.9947,6.9173,6.96123,119306.19394887,0
+EVN.US,D,20100913,000000,6.94998,6.9725,6.94583,6.94583,93644.863742362,0
+EVN.US,D,20100914,000000,6.93971,6.96123,6.90683,6.92787,77311.151055951,0
+EVN.US,D,20100915,000000,6.92787,6.92787,6.76773,6.87139,223820.27949688,0
+EVN.US,D,20100916,000000,6.84838,6.92234,6.73485,6.92234,117491.11189914,0
+EVN.US,D,20100917,000000,6.9173,6.94583,6.90181,6.9173,45679.90254523,0
+EVN.US,D,20100920,000000,6.94998,6.96656,6.90181,6.90181,133115.80815987,0
+EVN.US,D,20100921,000000,6.90181,6.94998,6.90181,6.92787,52646.495367822,0
+EVN.US,D,20100922,000000,6.92234,6.94998,6.90683,6.94998,80367.011850624,0
+EVN.US,D,20100923,000000,6.94998,7.01593,6.87139,7.01593,144963.47263296,0
+EVN.US,D,20100924,000000,6.98365,6.98365,6.92787,6.94583,71535.705828498,0
+EVN.US,D,20100927,000000,6.96656,6.98937,6.92787,6.98365,51657.923894306,0
+EVN.US,D,20100928,000000,6.95611,6.9947,6.93971,6.9947,56594.703978242,0
+EVN.US,D,20100929,000000,7.00547,7.02086,6.94998,7.00014,47969.012719563,0
+EVN.US,D,20100930,000000,6.98709,6.98709,6.95235,6.98078,61071.636266095,0
+EVN.US,D,20101001,000000,6.96656,7.03705,6.96123,7.00547,140993.99352976,0
+EVN.US,D,20101004,000000,7.01593,7.02086,6.96656,7.00547,134640.19347507,0
+EVN.US,D,20101005,000000,7.02086,7.03074,6.9725,7.00547,76820.916841626,0
+EVN.US,D,20101006,000000,6.9947,6.9947,6.92234,6.94583,53177.244806473,0
+EVN.US,D,20101007,000000,6.92234,6.94998,6.84838,6.94998,106193.44159626,0
+EVN.US,D,20101008,000000,6.92234,6.95611,6.8866,6.95611,42767.87079691,0
+EVN.US,D,20101011,000000,6.96123,6.97801,6.92787,6.97801,53880.183948504,0
+EVN.US,D,20101012,000000,6.94998,6.9947,6.94998,6.9947,63460.008740024,0
+EVN.US,D,20101013,000000,6.9947,6.9947,6.94583,6.98365,73226.203563438,0
+EVN.US,D,20101014,000000,6.97801,6.9947,6.92787,6.96123,54620.599673033,0
+EVN.US,D,20101015,000000,6.93971,6.95611,6.92787,6.92787,35584.521524182,0
+EVN.US,D,20101018,000000,6.9173,6.92787,6.89697,6.91139,52923.011773837,0
+EVN.US,D,20101019,000000,6.92234,6.92234,6.87139,6.8866,91494.51821134,0
+EVN.US,D,20101020,000000,6.88136,6.92787,6.84297,6.84297,65178.867131989,0
+EVN.US,D,20101021,000000,6.84838,6.87139,6.82638,6.84297,75912.362936149,0
+EVN.US,D,20101022,000000,6.84297,6.8866,6.7467,6.80346,222042.67402964,0
+EVN.US,D,20101025,000000,6.83151,6.87139,6.82114,6.84838,63281.741752996,0
+EVN.US,D,20101026,000000,6.84838,6.89697,6.83151,6.84297,142940.75005855,0
+EVN.US,D,20101027,000000,6.84297,6.86003,6.83151,6.83151,62555.50635698,0
+EVN.US,D,20101028,000000,6.82114,6.82114,6.78837,6.78837,92351.415205803,0
+EVN.US,D,20101029,000000,6.78639,6.8391,6.78106,6.8391,51879.744747483,0
+EVN.US,D,20101101,000000,6.83823,6.84297,6.78837,6.83823,88674.658598357,0
+EVN.US,D,20101102,000000,6.82914,6.82914,6.79122,6.8244,72242.696492961,0
+EVN.US,D,20101103,000000,6.8088,6.85412,6.80346,6.83823,56072.057584457,0
+EVN.US,D,20101104,000000,6.83151,6.89697,6.83151,6.8866,46923.719931992,0
+EVN.US,D,20101105,000000,6.86597,6.92787,6.86003,6.92787,64396.923302527,0
+EVN.US,D,20101108,000000,6.87139,6.8866,6.83151,6.85412,220402.82032511,0
+EVN.US,D,20101109,000000,6.87139,6.87139,6.76358,6.79291,152956.11351156,0
+EVN.US,D,20101110,000000,6.78837,6.78837,6.52515,6.57275,249329.67761218,0
+EVN.US,D,20101111,000000,6.54727,6.54727,6.25523,6.39029,384349.70131529,0
+EVN.US,D,20101112,000000,6.3201,6.40086,6.30381,6.39552,123020.42713881,0
+EVN.US,D,20101115,000000,6.35761,6.36876,5.98639,6.04563,433392.36747946,0
+EVN.US,D,20101116,000000,5.82429,6.14248,5.76544,6.13705,509620.74916534,0
+EVN.US,D,20101117,000000,6.16894,6.35257,6.15364,6.30381,222021.40353687,0
+EVN.US,D,20101118,000000,6.27744,6.27744,5.98639,6.22294,293631.04964977,0
+EVN.US,D,20101119,000000,6.22294,6.33085,6.22294,6.30904,102553.14869071,0
+EVN.US,D,20101122,000000,6.20745,6.45535,6.20745,6.45535,191988.48062575,0
+EVN.US,D,20101123,000000,6.43876,6.45535,6.34182,6.40086,91398.294553569,0
+EVN.US,D,20101124,000000,6.42238,6.45535,6.374,6.40648,103442.45786462,0
+EVN.US,D,20101126,000000,6.41181,6.4822,6.40648,6.4822,57117.350372028,0
+EVN.US,D,20101129,000000,6.46562,6.50897,6.42238,6.45535,58885.839913791,0
+EVN.US,D,20101130,000000,6.44075,6.48457,6.41309,6.45713,50605.540942478,0
+EVN.US,D,20101201,000000,6.45535,6.50323,6.39029,6.40648,206040.17330209,0
+EVN.US,D,20101202,000000,6.41181,6.4822,6.34182,6.41715,198451.67178611,0
+EVN.US,D,20101203,000000,6.42238,6.49258,6.41181,6.4822,101795.51399584,0
+EVN.US,D,20101206,000000,6.46562,6.47629,6.38475,6.41181,153655.00113116,0
+EVN.US,D,20101207,000000,6.39029,6.41181,6.27152,6.34182,267837.03208358,0
+EVN.US,D,20101208,000000,6.22907,6.28801,6.17467,6.19609,169201.70558507,0
+EVN.US,D,20101209,000000,6.19609,6.21248,6.09361,6.16894,179497.63696652,0
+EVN.US,D,20101210,000000,6.13705,6.13705,6.02391,6.07732,154795.50469589,0
+EVN.US,D,20101213,000000,6.03437,6.07732,5.99093,6.04563,249934.36733522,0
+EVN.US,D,20101214,000000,5.93259,6.01266,5.88381,5.93713,396913.47237831,0
+EVN.US,D,20101215,000000,5.97484,5.98639,5.85676,5.96981,230445.53155454,0
+EVN.US,D,20101216,000000,5.95045,6.17318,5.95045,6.17318,184672.44399336,0
+EVN.US,D,20101217,000000,6.19609,6.20745,6.12076,6.15848,265938.89382399,0
+EVN.US,D,20101220,000000,6.18543,6.18543,5.89981,5.89981,287751.27771967,0
+EVN.US,D,20101221,000000,5.91057,5.92685,5.84609,5.89428,210710.56578608,0
+EVN.US,D,20101222,000000,5.88934,6.00228,5.88381,5.96497,229693.97414333,0
+EVN.US,D,20101223,000000,5.95372,6.04563,5.92685,5.98096,188835.3832927,0
+EVN.US,D,20101227,000000,5.95372,5.98096,5.91057,5.95372,123700.07002686,0
+EVN.US,D,20101228,000000,5.92685,6.02391,5.92133,5.99093,127613.84069661,0
+EVN.US,D,20101229,000000,5.96398,5.99724,5.91945,5.96901,106549.97557031,0
+EVN.US,D,20101230,000000,5.99724,6.00831,5.90869,5.90869,164887.84707512,0
+EVN.US,D,20101231,000000,5.9627,6.05511,5.91679,5.99734,195883.00656395,0
+EVN.US,D,20110103,000000,6.0562,6.08305,5.95914,6.02391,148800.26437647,0
+EVN.US,D,20110104,000000,6.00228,6.06706,6.00228,6.06706,156894.1933159,0
+EVN.US,D,20110105,000000,6.1099,6.26086,6.08857,6.15848,464482.73774544,0
+EVN.US,D,20110106,000000,6.14248,6.16894,6.06152,6.06152,163929.66201984,0
+EVN.US,D,20110107,000000,6.08857,6.09934,6.02391,6.06152,102104.44258131,0
+EVN.US,D,20110110,000000,6.08305,6.08305,6.02914,6.03437,138295.67958975,0
+EVN.US,D,20110111,000000,6.03437,6.08857,5.99093,6.07248,151258.52561237,0
+EVN.US,D,20110112,000000,6.06152,6.06152,5.98639,6.00782,57377.660688313,0
+EVN.US,D,20110113,000000,5.99093,6.00228,5.8621,5.88381,199453.41070753,0
+EVN.US,D,20110114,000000,5.85133,5.85133,5.52316,5.71163,645546.2881321,0
+EVN.US,D,20110118,000000,5.73384,5.78271,5.6363,5.77729,241532.52269093,0
+EVN.US,D,20110119,000000,5.79378,5.81511,5.65783,5.66908,266200.21702088,0
+EVN.US,D,20110120,000000,5.6361,5.87285,5.6361,5.87285,279376.78085181,0
+EVN.US,D,20110121,000000,5.87285,5.88934,5.8081,5.84057,220017.92569403,0
+EVN.US,D,20110124,000000,5.86771,5.92685,5.8621,5.91057,203604.19543958,0
+EVN.US,D,20110125,000000,5.93713,5.95372,5.88381,5.93259,159229.89599821,0
+EVN.US,D,20110126,000000,5.93259,6.01266,5.9162,6.00782,143636.59903632,0
+EVN.US,D,20110127,000000,6.01266,6.04563,5.96981,5.99724,126064.1333662,0
+EVN.US,D,20110128,000000,6.13705,6.14248,5.98639,6.0562,120266.40476536,0
+EVN.US,D,20110131,000000,6.09006,6.09006,6.0325,6.04957,145846.70452323,0
+EVN.US,D,20110201,000000,6.0562,6.08857,6.05076,6.07732,255315.80200612,0
+EVN.US,D,20110202,000000,6.09361,6.16894,6.09361,6.14248,125317.64035801,0
+EVN.US,D,20110203,000000,6.18414,6.21129,6.15195,6.16746,141114.52632212,0
+EVN.US,D,20110204,000000,6.18543,6.19609,6.14722,6.18059,73321.4143406,0
+EVN.US,D,20110207,000000,6.18059,6.27744,6.18059,6.22907,132909.18051582,0
+EVN.US,D,20110208,000000,6.19057,6.21248,6.07732,6.10457,197157.21036895,0
+EVN.US,D,20110209,000000,6.07248,6.07248,6.00228,6.03437,129050.1053989,0
+EVN.US,D,20110210,000000,6.01088,6.11345,6.00515,6.10842,140334.60825387,0
+EVN.US,D,20110211,000000,6.11504,6.15848,6.08857,6.08857,88133.780353626,0
+EVN.US,D,20110214,000000,6.08857,6.11504,6.06706,6.08305,71137.643749511,0
+EVN.US,D,20110215,000000,6.07732,6.08857,6.03437,6.08857,58355.090475141,0
+EVN.US,D,20110216,000000,6.08305,6.13162,6.0562,6.11504,56063.954539592,0
+EVN.US,D,20110218,000000,6.10289,6.14564,6.06478,6.08137,63604.850666984,0
+EVN.US,D,20110222,000000,5.99093,6.04563,5.92685,5.94828,202264.15439505,0
+EVN.US,D,20110223,000000,5.92685,6.01847,5.92685,5.95914,97515.080545956,0
+EVN.US,D,20110224,000000,5.96981,6.02914,5.94828,6.02914,124110.28667315,0
+EVN.US,D,20110225,000000,6.0325,6.11918,6.01601,6.07554,137073.13269576,0
+EVN.US,D,20110228,000000,6.09064,6.14594,6.06913,6.14594,104891.89001484,0
+EVN.US,D,20110301,000000,6.1336,6.2647,6.1336,6.23192,166443.63168917,0
+EVN.US,D,20110302,000000,6.22057,6.31406,6.21001,6.30795,109922.86799533,0
+EVN.US,D,20110303,000000,6.32474,6.37943,6.27557,6.28642,113724.20891757,0
+EVN.US,D,20110304,000000,6.27665,6.28149,6.24971,6.26026,63818.568475295,0
+EVN.US,D,20110307,000000,6.28742,6.36876,6.25444,6.36876,196735.85203597,0
+EVN.US,D,20110308,000000,6.36344,6.42276,6.35751,6.41745,133362.95102825,0
+EVN.US,D,20110309,000000,6.39039,6.39039,6.16746,6.17318,234780.66055725,0
+EVN.US,D,20110310,000000,6.15571,6.21001,6.12836,6.14998,121351.19989664,0
+EVN.US,D,20110311,000000,6.12984,6.19511,6.12984,6.18928,31539.076375383,0
+EVN.US,D,20110314,000000,6.21643,6.21643,6.12984,6.13537,61474.762748125,0
+EVN.US,D,20110315,000000,6.11345,6.12471,6.04889,6.11345,63830.723042593,0
+EVN.US,D,20110316,000000,6.12984,6.1411,6.07554,6.0869,95848.891945613,0
+EVN.US,D,20110317,000000,6.09628,6.15235,6.07426,6.1413,62210.114069614,0
+EVN.US,D,20110318,000000,6.12836,6.25355,6.11168,6.19885,133049.97092035,0
+EVN.US,D,20110321,000000,6.22206,6.27083,6.14564,6.20626,146107.01483951,0
+EVN.US,D,20110322,000000,6.22057,6.23192,6.16617,6.19352,67696.888323755,0
+EVN.US,D,20110323,000000,6.21129,6.27083,6.16746,6.26589,95559.208091693,0
+EVN.US,D,20110324,000000,6.27083,6.3196,6.25444,6.25444,109498.47102052,0
+EVN.US,D,20110325,000000,6.25918,6.3193,6.2423,6.2423,103301.6674601,0
+EVN.US,D,20110328,000000,6.24971,6.28149,6.24971,6.24971,83573.791855906,0
+EVN.US,D,20110329,000000,6.27083,6.34686,6.25444,6.32533,115019.68321534,0
+EVN.US,D,20110330,000000,6.33075,6.35751,6.32533,6.35751,39022.238308112,0
+EVN.US,D,20110331,000000,6.35464,6.37243,6.32621,6.36659,54091.875995599,0
+EVN.US,D,20110401,000000,6.34142,6.41211,6.34142,6.39572,123466.09460639,0
+EVN.US,D,20110404,000000,6.43384,6.43935,6.40115,6.41211,96039.313499937,0
+EVN.US,D,20110405,000000,6.41892,6.41892,6.34714,6.3748,123819.58993862,0
+EVN.US,D,20110406,000000,6.39039,6.41211,6.38475,6.40115,61375.50044853,0
+EVN.US,D,20110407,000000,6.40757,6.40757,6.36936,6.36936,68947.795874774,0
+EVN.US,D,20110408,000000,6.35721,6.36305,6.3193,6.3193,73782.275017291,0
+EVN.US,D,20110411,000000,6.30261,6.34142,6.27557,6.28642,82345.167678267,0
+EVN.US,D,20110412,000000,6.26806,6.29067,6.23509,6.27931,67700.939846188,0
+EVN.US,D,20110413,000000,6.30795,6.33017,6.2809,6.31406,154157.38991278,0
+EVN.US,D,20110414,000000,6.28642,6.31406,6.2647,6.2647,38545.171541691,0
+EVN.US,D,20110415,000000,6.27014,6.29787,6.2265,6.2265,77804.423912101,0
+EVN.US,D,20110418,000000,6.25918,6.2809,6.19885,6.25918,89867.831954712,0
+EVN.US,D,20110419,000000,6.29216,6.34656,6.2267,6.33017,139762.33071029,0
+EVN.US,D,20110420,000000,6.33017,6.34656,6.2809,6.29749,78352.39232109,0
+EVN.US,D,20110421,000000,6.31466,6.36936,6.30835,6.35811,85407.105756589,0
+EVN.US,D,20110425,000000,6.33529,6.42296,6.2809,6.29749,186403.45695262,0
+EVN.US,D,20110426,000000,6.27587,6.31466,6.27587,6.29255,153995.32901548,0
+EVN.US,D,20110427,000000,6.3195,6.3195,6.27014,6.27014,95582.504345678,0
+EVN.US,D,20110428,000000,6.28672,6.33085,6.28672,6.30835,53638.105483164,0
+EVN.US,D,20110429,000000,6.31486,6.40184,6.30855,6.40184,77140.987113789,0
+EVN.US,D,20110502,000000,6.40214,6.42977,6.35277,6.3968,115179.71835143,0
+EVN.US,D,20110503,000000,6.3738,6.42326,6.3738,6.41793,53080.008268094,0
+EVN.US,D,20110504,000000,6.40757,6.4519,6.40757,6.44616,69289.136639707,0
+EVN.US,D,20110505,000000,6.43431,6.45654,6.41793,6.44548,115109.82958946,0
+EVN.US,D,20110506,000000,6.46868,6.49612,6.44616,6.48457,123333.40724672,0
+EVN.US,D,20110509,000000,6.46246,6.4905,6.4519,6.4519,60684.715873798,0
+EVN.US,D,20110510,000000,6.45713,6.51222,6.42416,6.5067,92288.616608099,0
+EVN.US,D,20110511,000000,6.47875,6.51795,6.46809,6.49524,44991.143731715,0
+EVN.US,D,20110512,000000,6.48457,6.51222,6.46868,6.50086,61951.829514546,0
+EVN.US,D,20110513,000000,6.49612,6.52387,6.49612,6.5067,79006.713193931,0
+EVN.US,D,20110516,000000,6.5067,6.51795,6.48457,6.51222,57091.015476217,0
+EVN.US,D,20110517,000000,6.48457,6.56129,6.47421,6.54026,114504.12698581,0
+EVN.US,D,20110518,000000,6.55596,6.57807,6.52387,6.57807,105025.59025511,0
+EVN.US,D,20110519,000000,6.56129,6.60621,6.54568,6.58873,57053.538893717,0
+EVN.US,D,20110520,000000,6.60621,6.65705,6.57205,6.64579,47949.767988009,0
+EVN.US,D,20110523,000000,6.62783,6.72764,6.62783,6.72162,126750.86641849,0
+EVN.US,D,20110524,000000,6.72162,6.72764,6.6771,6.72162,93907.199819862,0
+EVN.US,D,20110525,000000,6.68194,6.72162,6.6771,6.68194,64002.912745972,0
+EVN.US,D,20110526,000000,6.64501,6.6771,6.62783,6.65083,115935.32728507,0
+EVN.US,D,20110527,000000,6.63424,6.65143,6.60621,6.62299,92904.448017832,0
+EVN.US,D,20110531,000000,6.63958,6.6844,6.62783,6.67393,68040.254849904,0
+EVN.US,D,20110601,000000,6.65705,6.66603,6.61223,6.61223,93889.980849524,0
+EVN.US,D,20110602,000000,6.61707,6.66603,6.60078,6.60078,96200.361516627,0
+EVN.US,D,20110603,000000,6.61223,6.66603,6.61223,6.66603,53066.84082019,0
+EVN.US,D,20110606,000000,6.65705,6.73939,6.64579,6.73939,102197.62759725,0
+EVN.US,D,20110607,000000,6.7231,6.77749,6.70583,6.76773,104182.87358916,0
+EVN.US,D,20110608,000000,6.77749,6.78303,6.66081,6.68332,97458.359231902,0
+EVN.US,D,20110609,000000,6.68332,6.69398,6.64501,6.64501,53447.683928839,0
+EVN.US,D,20110610,000000,6.63958,6.66081,6.59515,6.61223,48943.403864567,0
+EVN.US,D,20110613,000000,6.60078,6.63958,6.56129,6.59515,105999.98140011,0
+EVN.US,D,20110614,000000,6.61223,6.64579,6.56129,6.56721,78679.552757511,0
+EVN.US,D,20110615,000000,6.57807,6.60621,6.57807,6.59515,38524.913929529,0
+EVN.US,D,20110616,000000,6.56721,6.61776,6.54974,6.58449,88902.556735182,0
+EVN.US,D,20110617,000000,6.59436,6.64501,6.58873,6.64501,50812.168586533,0
+EVN.US,D,20110620,000000,6.62299,6.70583,6.62299,6.70583,33727.911369512,0
+EVN.US,D,20110621,000000,6.7001,6.7231,6.62842,6.63958,104929.36659733,0
+EVN.US,D,20110622,000000,6.64579,6.67206,6.64579,6.66603,89637.908056671,0
+EVN.US,D,20110623,000000,6.67759,6.69398,6.63958,6.68332,39250.136444937,0
+EVN.US,D,20110624,000000,6.66603,6.71748,6.66603,6.70583,60841.712368055,0
+EVN.US,D,20110627,000000,6.71748,6.72833,6.68332,6.71174,36815.171463037,0
+EVN.US,D,20110628,000000,6.71174,6.75697,6.71174,6.75697,111087.68069465,0
+EVN.US,D,20110629,000000,6.74028,6.76299,6.71174,6.7231,87243.458299096,0
+EVN.US,D,20110630,000000,6.70909,6.75697,6.69724,6.70356,48811.729385512,0
+EVN.US,D,20110701,000000,6.71313,6.81887,6.71313,6.75933,128277.27749491,0
+EVN.US,D,20110705,000000,6.80653,6.84217,6.7851,6.84217,97447.217545213,0
+EVN.US,D,20110706,000000,6.84374,6.90012,6.83229,6.88946,112402.39972399,0
+EVN.US,D,20110707,000000,6.90328,6.90892,6.82499,6.8478,124023.17894084,0
+EVN.US,D,20110708,000000,6.80653,6.88729,6.80653,6.88225,60121.554255687,0
+EVN.US,D,20110711,000000,6.88946,6.90012,6.82292,6.8405,98690.022051366,0
+EVN.US,D,20110712,000000,6.84217,6.90892,6.82499,6.89755,93638.786458712,0
+EVN.US,D,20110713,000000,6.87979,6.90012,6.81739,6.86873,149115.2702456,0
+EVN.US,D,20110714,000000,6.8405,6.86873,6.78895,6.79458,80831.924049748,0
+EVN.US,D,20110715,000000,6.7851,6.85352,6.77325,6.77968,71781.83581627,0
+EVN.US,D,20110718,000000,6.78895,6.78895,6.66603,6.68855,88790.126987682,0
+EVN.US,D,20110719,000000,6.66199,6.74285,6.66199,6.67877,144320.2934468,0
+EVN.US,D,20110720,000000,6.67206,6.76773,6.67206,6.74581,77292.919205005,0
+EVN.US,D,20110721,000000,6.74028,6.85125,6.74028,6.80466,129375.24007412,0
+EVN.US,D,20110722,000000,6.80653,6.81265,6.75262,6.7851,135707.76963602,0
+EVN.US,D,20110725,000000,6.77749,6.77749,6.69398,6.74028,77164.283367776,0
+EVN.US,D,20110726,000000,6.73604,6.74285,6.66812,6.69082,168878.59667108,0
+EVN.US,D,20110727,000000,6.68855,6.68855,6.53325,6.57135,199009.76900118,0
+EVN.US,D,20110728,000000,6.53325,6.67473,6.52169,6.53325,143972.87539822,0
+EVN.US,D,20110729,000000,6.51341,6.59357,6.50166,6.51883,141892.41862916,0
+EVN.US,D,20110801,000000,6.5836,6.70158,6.5836,6.70158,70846.947014983,0
+EVN.US,D,20110802,000000,6.65754,6.76111,6.65754,6.76111,59567.508563051,0
+EVN.US,D,20110803,000000,6.77325,6.87742,6.75933,6.87742,64096.097761918,0
+EVN.US,D,20110804,000000,6.85559,6.85559,6.71985,6.72626,222600.77124471,0
+EVN.US,D,20110805,000000,6.68391,6.7851,6.54974,6.74176,205055.653351,0
+EVN.US,D,20110808,000000,6.57807,6.65143,6.15177,6.31456,437641.40163048,0
+EVN.US,D,20110809,000000,6.37035,6.4829,6.29196,6.4829,306140.12515994,0
+EVN.US,D,20110810,000000,6.47135,6.76487,6.42089,6.62299,109371.86094451,0
+EVN.US,D,20110811,000000,6.5836,6.64007,6.52723,6.58873,56958.328116556,0
+EVN.US,D,20110812,000000,6.63494,6.74719,6.57807,6.66653,73226.203563438,0
+EVN.US,D,20110815,000000,6.66653,6.71313,6.66149,6.66149,99307.879222313,0
+EVN.US,D,20110816,000000,6.65754,6.69477,6.64579,6.66653,32587.407804779,0
+EVN.US,D,20110817,000000,6.71895,6.76487,6.71313,6.72488,74046.636856008,0
+EVN.US,D,20110818,000000,6.70158,6.75262,6.66149,6.66653,86017.87276328,0
+EVN.US,D,20110819,000000,6.61776,6.731,6.61223,6.69082,37994.164490879,0
+EVN.US,D,20110822,000000,6.71313,6.72953,6.62299,6.68934,65587.058017059,0
+EVN.US,D,20110823,000000,6.70672,6.72488,6.67393,6.67838,66394.323861723,0
+EVN.US,D,20110824,000000,6.65754,6.66149,6.59515,6.62299,174903.21052812,0
+EVN.US,D,20110825,000000,6.60621,6.67838,6.60621,6.67838,34204.978135933,0
+EVN.US,D,20110826,000000,6.65754,6.731,6.62902,6.6844,60271.460585688,0
+EVN.US,D,20110829,000000,6.70158,6.71313,6.60078,6.61223,163471.83998497,0
+EVN.US,D,20110830,000000,6.62842,6.68391,6.62842,6.67838,63962.397521648,0
+EVN.US,D,20110831,000000,6.67947,6.70356,6.64579,6.68509,104739.95792361,0
+EVN.US,D,20110901,000000,6.67877,6.71373,6.67473,6.71373,51911.144046335,0
+EVN.US,D,20110902,000000,6.69724,6.74512,6.66812,6.73841,61015.92783265,0
+EVN.US,D,20110906,000000,6.67877,6.76605,6.67473,6.73604,65390.559179084,0
+EVN.US,D,20110907,000000,6.76605,6.79843,6.73604,6.74848,86307.5566172,0
+EVN.US,D,20110908,000000,6.74848,6.82193,6.74848,6.76605,59483.439472577,0
+EVN.US,D,20110909,000000,6.731,6.77504,6.70217,6.77504,123591.6918018,0
+EVN.US,D,20110912,000000,6.731,6.8088,6.71985,6.8088,99065.800756975,0
+EVN.US,D,20110913,000000,6.78639,6.90605,6.78639,6.90605,112276.80252858,0
+EVN.US,D,20110914,000000,6.8945,6.92718,6.87357,6.8945,71160.940003497,0
+EVN.US,D,20110915,000000,6.8623,6.92718,6.80297,6.92718,82867.814072053,0
+EVN.US,D,20110916,000000,6.88946,6.92234,6.8623,6.90605,66857.21029963,0
+EVN.US,D,20110919,000000,6.90012,6.93359,6.81492,6.8623,138652.2135638,0
+EVN.US,D,20110920,000000,6.87357,6.90605,6.84998,6.90605,67087.134197672,0
+EVN.US,D,20110921,000000,6.88946,6.8945,6.84998,6.8623,68325.887181392,0
+EVN.US,D,20110922,000000,6.83229,6.9163,6.82696,6.87939,78155.893483117,0
+EVN.US,D,20110923,000000,6.83319,6.87425,6.81571,6.81571,129349.91805891,0
+EVN.US,D,20110926,000000,6.81492,6.85559,6.79211,6.8088,70675.770192211,0
+EVN.US,D,20110927,000000,6.8391,6.95689,6.8391,6.90999,88310.021579436,0
+EVN.US,D,20110928,000000,6.88946,6.90999,6.8623,6.87939,59056.003855954,0
+EVN.US,D,20110929,000000,6.90999,6.90999,6.88452,6.88452,34877.53085972,0
+EVN.US,D,20110930,000000,6.88788,6.91563,6.86557,6.88305,84425.624447329,0
+EVN.US,D,20111003,000000,6.90605,6.95689,6.87939,6.93359,190873.29907622,0
+EVN.US,D,20111004,000000,6.90268,6.95393,6.77592,6.92441,230316.89571732,0
+EVN.US,D,20111005,000000,6.90832,6.9488,6.85125,6.9488,94783.341545879,0
+EVN.US,D,20111006,000000,6.95985,6.95985,6.84098,6.84562,85180.220500372,0
+EVN.US,D,20111007,000000,6.84,6.88946,6.79843,6.85629,74610.811354726,0
+EVN.US,D,20111010,000000,6.85045,6.86873,6.74848,6.79843,246861.28757021,0
+EVN.US,D,20111011,000000,6.84,6.84,6.71373,6.71373,126959.51982377,0
+EVN.US,D,20111012,000000,6.71373,6.71985,6.52042,6.54351,318415.22524965,0
+EVN.US,D,20111013,000000,6.54835,6.61173,6.44035,6.50897,247814.40822244,0
+EVN.US,D,20111014,000000,6.50897,6.65222,6.50897,6.58281,116663.58844231,0
+EVN.US,D,20111017,000000,6.64007,6.66712,6.58281,6.59999,103617.68620983,0
+EVN.US,D,20111018,000000,6.64579,6.69023,6.59436,6.64007,123321.25267943,0
+EVN.US,D,20111019,000000,6.59999,6.62842,6.58873,6.59999,193981.82966252,0
+EVN.US,D,20111020,000000,6.59436,6.64579,6.54835,6.57719,131923.64768412,0
+EVN.US,D,20111021,000000,6.6225,6.67838,6.57008,6.66149,148017.30766641,0
+EVN.US,D,20111024,000000,6.64007,6.76605,6.64007,6.76111,64930.711383001,0
+EVN.US,D,20111025,000000,6.74779,6.79843,6.71827,6.78106,61623.656197517,0
+EVN.US,D,20111026,000000,6.74848,6.90091,6.74285,6.85629,185309.54589587,0
+EVN.US,D,20111027,000000,6.85629,6.85629,6.82696,6.85045,72338.920150731,0
+EVN.US,D,20111028,000000,6.82815,6.87021,6.82815,6.85766,53188.386493164,0
+EVN.US,D,20111031,000000,6.87821,6.90999,6.84631,6.89954,116159.17389947,0
+EVN.US,D,20111101,000000,6.86941,6.91296,6.85699,6.91296,81828.598568129,0
+EVN.US,D,20111102,000000,6.93666,6.93666,6.8866,6.89755,66678.943312603,0
+EVN.US,D,20111103,000000,6.89084,6.97801,6.87574,6.97801,47504.10052044,0
+EVN.US,D,20111104,000000,6.94791,6.97734,6.9412,6.9412,102896.51521686,0
+EVN.US,D,20111107,000000,6.90832,6.94267,6.87574,6.90832,159873.07518435,0
+EVN.US,D,20111108,000000,6.9488,6.96568,6.89084,6.95985,87145.208880108,0
+EVN.US,D,20111109,000000,6.91296,7.01228,6.91296,6.9488,93404.811038239,0
+EVN.US,D,20111110,000000,6.95985,6.95985,6.81571,6.85699,150512.03260418,0
+EVN.US,D,20111111,000000,6.82815,6.90268,6.82815,6.89755,28197.583249222,0
+EVN.US,D,20111114,000000,6.87574,6.96568,6.87574,6.8866,64248.029853135,0
+EVN.US,D,20111115,000000,6.89084,7.01771,6.8866,6.94267,162489.3457951,0
+EVN.US,D,20111116,000000,6.91296,6.97801,6.91296,6.9725,44249.715126577,0
+EVN.US,D,20111117,000000,6.9954,6.9954,6.92441,6.95393,135822.22514474,0
+EVN.US,D,20111118,000000,6.95452,6.9958,6.91957,6.9958,80268.762431638,0
+EVN.US,D,20111121,000000,6.9954,6.9954,6.91957,6.95393,73957.503362494,0
+EVN.US,D,20111122,000000,6.93666,7.01169,6.93666,6.99026,80661.760107585,0
+EVN.US,D,20111123,000000,6.94267,7.02867,6.94267,6.96568,112183.61751263,0
+EVN.US,D,20111125,000000,6.95452,7.08198,6.95452,7.07053,50398.913298423,0
+EVN.US,D,20111128,000000,7.08139,7.10962,7.04516,7.05078,101701.31609928,0
+EVN.US,D,20111129,000000,7.07428,7.07428,7.02166,7.0573,45818.667188541,0
+EVN.US,D,20111130,000000,7.07211,7.07211,7.01919,7.03074,54322.812774248,0
+EVN.US,D,20111201,000000,7.02304,7.07546,7.0184,7.0184,77499.546849061,0
+EVN.US,D,20111202,000000,7.02946,7.07546,7.02304,7.07546,89866.819074106,0
+EVN.US,D,20111205,000000,7.11101,7.11101,7.04516,7.04516,100988.24815117,0
+EVN.US,D,20111206,000000,7.05217,7.09392,7.02946,7.02946,90135.232435254,0
+EVN.US,D,20111207,000000,7.0573,7.12543,7.05078,7.12543,128944.76581567,0
+EVN.US,D,20111208,000000,7.1037,7.12543,7.034,7.04002,75627.74348527,0
+EVN.US,D,20111209,000000,7.02946,7.1042,7.02946,7.03548,79783.592620353,0
+EVN.US,D,20111212,000000,7.04082,7.20391,7.03548,7.16876,209743.26480535,0
+EVN.US,D,20111213,000000,7.20391,7.23659,7.11101,7.22514,155232.05623799,0
+EVN.US,D,20111214,000000,7.23659,7.31221,7.15662,7.29622,150872.61810067,0
+EVN.US,D,20111215,000000,7.35092,7.35092,7.11101,7.11101,257033.64751747,0
+EVN.US,D,20111216,000000,7.16264,7.21427,7.12097,7.19118,122287.10157854,0
+EVN.US,D,20111219,000000,7.21901,7.25959,7.16353,7.16353,74758.69192351,0
+EVN.US,D,20111220,000000,7.19118,7.26532,7.1737,7.23659,61498.059002111,0
+EVN.US,D,20111221,000000,7.21901,7.24873,7.21427,7.24291,99370.677820016,0
+EVN.US,D,20111222,000000,7.21901,7.29622,7.21901,7.25357,93681.327444253,0
+EVN.US,D,20111223,000000,7.26631,7.3135,7.24291,7.30639,112324.40791716,0
+EVN.US,D,20111227,000000,7.3057,7.3749,7.27717,7.35092,109302.98506316,0
+EVN.US,D,20111228,000000,7.32396,7.3749,7.30086,7.36869,90338.821437485,0
+EVN.US,D,20111229,000000,7.34272,7.36869,7.1971,7.24873,139702.57075443,0
+EVN.US,D,20111230,000000,7.22958,7.34618,7.22958,7.34618,123336.44588856,0
+EVN.US,D,20120103,000000,7.34618,7.34618,7.25357,7.32456,107096.93109869,0
+EVN.US,D,20120104,000000,7.34618,7.36928,7.27203,7.28348,94642.551141351,0
+EVN.US,D,20120105,000000,7.29069,7.49762,7.29069,7.44075,154488.60187163,0
+EVN.US,D,20120106,000000,7.43346,7.47956,7.41648,7.42259,64345.266391513,0
+EVN.US,D,20120109,000000,7.43346,7.51807,7.42259,7.47028,173273.48562967,0
+EVN.US,D,20120110,000000,7.47956,7.49762,7.42259,7.44698,133286.98498264,0
+EVN.US,D,20120111,000000,7.43177,7.49595,7.39091,7.42002,107277.22384693,0
+EVN.US,D,20120112,000000,7.39632,7.47699,7.39091,7.4382,101124.98703327,0
+EVN.US,D,20120113,000000,7.46,7.50483,7.44698,7.47956,101004.4542409,0
+EVN.US,D,20120117,000000,7.50009,7.55933,7.48746,7.54728,217265.92908178,0
+EVN.US,D,20120118,000000,7.5381,7.57908,7.50483,7.54471,145274.42697964,0
+EVN.US,D,20120119,000000,7.5381,7.54471,7.47028,7.47956,106059.74135599,0
+EVN.US,D,20120120,000000,7.45686,7.53731,7.44352,7.53731,113277.52856938,0
+EVN.US,D,20120123,000000,7.5381,7.6317,7.53476,7.6317,132605.31633337,0
+EVN.US,D,20120124,000000,7.6317,7.72569,7.62469,7.64453,117758.51237968,0
+EVN.US,D,20120125,000000,7.65026,7.83666,7.65026,7.77633,200127.98919254,0
+EVN.US,D,20120126,000000,7.78236,8.08594,7.78236,8.0273,227461.58528304,0
+EVN.US,D,20120127,000000,8.01665,8.01665,7.95701,8.01665,145994.58509201,0
+EVN.US,D,20120130,000000,7.98604,8.06995,7.9814,8.06995,129331.68620797,0
+EVN.US,D,20120131,000000,8.05277,8.22259,8.03362,8.20619,202312.77266424,0
+EVN.US,D,20120201,000000,8.245,8.30236,8.09779,8.10757,184857.80114465,0
+EVN.US,D,20120202,000000,8.10757,8.13136,8.07163,8.10757,153689.43907184,0
+EVN.US,D,20120203,000000,8.07163,8.11675,8.05277,8.0582,187068.91951215,0
+EVN.US,D,20120206,000000,8.06403,8.07163,7.96876,8.01003,143849.30396403,0
+EVN.US,D,20120207,000000,7.99996,8.08003,7.98771,8.07322,194852.90698549,0
+EVN.US,D,20120208,000000,8.08507,8.15131,8.08003,8.13323,130148.06797809,0
+EVN.US,D,20120209,000000,8.11942,8.29979,8.11942,8.21213,166094.18787938,0
+EVN.US,D,20120210,000000,8.20432,8.23918,8.17392,8.19948,77079.201396694,0
+EVN.US,D,20120213,000000,8.21667,8.2218,8.12505,8.18586,117956.02409826,0
+EVN.US,D,20120214,000000,8.17885,8.21667,8.07863,8.13136,150807.79374175,0
+EVN.US,D,20120215,000000,8.14962,8.14962,8.07163,8.07163,123397.21872504,0
+EVN.US,D,20120216,000000,8.08753,8.09779,7.90626,7.94289,253804.58413881,0
+EVN.US,D,20120217,000000,7.86361,7.90024,7.58876,7.76942,425027.99941766,0
+EVN.US,D,20120221,000000,7.77021,8.06403,7.77021,8.05277,149436.35339837,0
+EVN.US,D,20120222,000000,8.01081,8.07322,8.01081,8.04202,99917.633348397,0
+EVN.US,D,20120223,000000,8.04122,8.0582,8.02869,8.04122,80349.792880287,0
+EVN.US,D,20120224,000000,8.03599,8.07322,8.02957,8.07322,122634.51962712,0
+EVN.US,D,20120227,000000,8.0582,8.10757,8.01003,8.10757,196062.28643158,0
+EVN.US,D,20120228,000000,8.08753,8.16592,8.07863,8.15476,158712.31400745,0
+EVN.US,D,20120229,000000,8.12811,8.17115,8.12811,8.15219,68086.847357879,0
+EVN.US,D,20120301,000000,8.13827,8.21864,8.12672,8.20117,123090.31590078,0
+EVN.US,D,20120302,000000,8.15644,8.24766,8.15644,8.20619,88912.685541264,0
+EVN.US,D,20120305,000000,8.20619,8.28854,8.20619,8.26672,150971.88040026,0
+EVN.US,D,20120306,000000,8.21213,8.22862,7.86786,7.93074,476989.78749441,0
+EVN.US,D,20120307,000000,8.00914,8.14538,8.00914,8.10363,153355.18847116,0
+EVN.US,D,20120308,000000,8.10757,8.15644,8.04833,8.0582,76690.255243179,0
+EVN.US,D,20120309,000000,8.11942,8.11942,8.00519,8.01752,67310.980812064,0
+EVN.US,D,20120312,000000,7.99996,8.06541,7.99996,8.05416,71381.747976066,0
+EVN.US,D,20120313,000000,8.03599,8.26672,8.03599,8.2218,163528.56129903,0
+EVN.US,D,20120314,000000,8.21864,8.21864,8.08851,8.09879,152702.89335953,0
+EVN.US,D,20120315,000000,8.07322,8.07322,7.89343,7.9189,243506.62699614,0
+EVN.US,D,20120316,000000,7.89343,7.98771,7.69429,7.97714,248687.51130663,0
+EVN.US,D,20120319,000000,7.95791,8.08507,7.80694,7.9189,245300.4385531,0
+EVN.US,D,20120320,000000,7.95791,8.10451,7.9506,8.08507,127273.51281228,0
+EVN.US,D,20120321,000000,8.11942,8.16217,8.02957,8.08507,161051.05533158,0
+EVN.US,D,20120322,000000,8.09879,8.11942,7.98298,8.02483,106161.0294168,0
+EVN.US,D,20120323,000000,8.01575,8.01575,7.94833,7.99799,128369.44963025,0
+EVN.US,D,20120326,000000,7.9506,8.02957,7.9506,7.9506,122827.97982328,0
+EVN.US,D,20120327,000000,7.96362,8.02483,7.90024,8.02483,78920.618342241,0
+EVN.US,D,20120328,000000,8.05416,8.09879,7.98298,8.09879,78935.811551363,0
+EVN.US,D,20120329,000000,8.1129,8.1129,7.97714,7.98771,95993.733872572,0
+EVN.US,D,20120330,000000,8.00814,8.05416,7.99709,8.00814,54321.79989364,0
+EVN.US,D,20120402,000000,7.99216,7.99799,7.91209,7.99216,174895.10748326,0
+EVN.US,D,20120403,000000,7.9962,8.03865,7.92087,7.92087,106493.25425626,0
+EVN.US,D,20120404,000000,7.92087,8.07588,7.92087,8.00203,136679.1221392,0
+EVN.US,D,20120405,000000,8.02651,8.09602,8.02651,8.06897,56344.522468039,0
+EVN.US,D,20120409,000000,8.02869,8.06492,8.00914,8.06492,80632.386569949,0
+EVN.US,D,20120410,000000,8.02869,8.08417,7.99216,8.04833,81576.39129671,0
+EVN.US,D,20120411,000000,8.0046,8.03441,7.98604,8.01575,88324.20190795,0
+EVN.US,D,20120412,000000,7.99216,7.99799,7.89777,7.96274,146921.37084843,0
+EVN.US,D,20120413,000000,7.95514,8.07863,7.94833,8.06492,94927.17059223,0
+EVN.US,D,20120416,000000,8.01575,8.04833,7.98604,8.0046,88110.484099639,0
+EVN.US,D,20120417,000000,7.99048,8.01398,7.92828,7.94654,129200.01172891,0
+EVN.US,D,20120418,000000,8.0046,8.04833,7.96718,7.97467,154302.23183975,0
+EVN.US,D,20120419,000000,7.99799,8.01575,7.97467,7.9814,72242.696492961,0
+EVN.US,D,20120420,000000,7.97784,7.9962,7.96529,7.97784,51009.680305114,0
+EVN.US,D,20120423,000000,7.98604,8.04122,7.97467,8.0046,68549.733795785,0
+EVN.US,D,20120424,000000,8.03441,8.13749,8.02386,8.06492,124544.81245402,0
+EVN.US,D,20120425,000000,8.08417,8.18063,8.08417,8.17559,164009.67958788,0
+EVN.US,D,20120426,000000,8.16217,8.2218,8.13323,8.21213,62514.991132656,0
+EVN.US,D,20120427,000000,8.18586,8.21133,8.14251,8.20432,53812.320947759,0
+EVN.US,D,20120430,000000,8.20956,8.26583,8.14628,8.1909,55116.911171007,0
+EVN.US,D,20120501,000000,8.2218,8.23987,8.15476,8.16592,67153.984317807,0
+EVN.US,D,20120502,000000,8.16217,8.19277,8.10688,8.13749,80682.017719747,0
+EVN.US,D,20120503,000000,8.14251,8.19948,8.13136,8.16217,48715.505727741,0
+EVN.US,D,20120504,000000,8.27106,8.27106,8.11586,8.20432,60901.472323934,0
+EVN.US,D,20120507,000000,8.23987,8.25369,8.19277,8.24688,67614.844994497,0
+EVN.US,D,20120508,000000,8.2218,8.22772,8.16592,8.17964,104048.16046828,0
+EVN.US,D,20120509,000000,8.17964,8.19948,8.13136,8.14251,89648.036862753,0
+EVN.US,D,20120510,000000,8.13482,8.22505,8.13482,8.20373,54193.16405641,0
+EVN.US,D,20120511,000000,8.19948,8.27106,8.19948,8.23364,54412.95914837,0
+EVN.US,D,20120514,000000,8.21667,8.23987,8.17392,8.21133,65849.39409456,0
+EVN.US,D,20120515,000000,8.22772,8.25369,8.20432,8.22772,24791.265764143,0
+EVN.US,D,20120516,000000,8.21133,8.25369,8.14251,8.19277,75988.328981758,0
+EVN.US,D,20120517,000000,8.23987,8.25872,8.19948,8.20432,66060.073261047,0
+EVN.US,D,20120518,000000,8.24688,8.25872,8.14251,8.14251,51032.976559101,0
+EVN.US,D,20120521,000000,8.15476,8.19948,8.13749,8.13749,43996.494974549,0
+EVN.US,D,20120522,000000,8.16217,8.25872,8.15476,8.20432,116605.85424765,0
+EVN.US,D,20120523,000000,8.21133,8.22772,8.17964,8.2218,32486.119743968,0
+EVN.US,D,20120524,000000,8.20432,8.21667,8.18586,8.18586,102164.20253719,0
+EVN.US,D,20120525,000000,8.19948,8.20432,8.18586,8.19948,33614.468741404,0
+EVN.US,D,20120529,000000,8.19277,8.30403,8.19277,8.27106,101044.96946522,0
+EVN.US,D,20120530,000000,8.25872,8.29357,8.22772,8.28755,74583.463578306,0
+EVN.US,D,20120531,000000,8.26949,8.31312,8.26405,8.3067,58115.037771018,0
+EVN.US,D,20120601,000000,8.28567,8.35113,8.28567,8.3382,96714.904865548,0
+EVN.US,D,20120604,000000,8.33918,8.38806,8.3149,8.38806,60263.357540823,0
+EVN.US,D,20120605,000000,8.37295,8.39695,8.31895,8.39161,67759.686921458,0
+EVN.US,D,20120606,000000,8.37295,8.4163,8.35025,8.37946,52310.219005929,0
+EVN.US,D,20120607,000000,8.4163,8.4163,8.18823,8.18823,230055.57252042,0
+EVN.US,D,20120608,000000,8.17806,8.23918,8.08851,8.22505,170784.83797554,0
+EVN.US,D,20120611,000000,8.24411,8.26949,8.11369,8.13482,90272.984197957,0
+EVN.US,D,20120612,000000,8.10757,8.12811,8.06541,8.08507,108080.43816917,0
+EVN.US,D,20120613,000000,8.06541,8.17806,8.05416,8.13482,114483.86937365,0
+EVN.US,D,20120614,000000,8.1053,8.16494,8.08851,8.11369,77834.810330345,0
+EVN.US,D,20120615,000000,8.08851,8.14725,8.07322,8.1053,80194.822147246,0
+EVN.US,D,20120618,000000,8.15219,8.20373,8.13482,8.17806,104924.30219429,0
+EVN.US,D,20120619,000000,8.22505,8.2921,8.1832,8.28567,62723.644537926,0
+EVN.US,D,20120620,000000,8.25122,8.33237,8.23216,8.31312,61626.694839342,0
+EVN.US,D,20120621,000000,8.26949,8.30315,8.26949,8.28567,49048.74344781,0
+EVN.US,D,20120622,000000,8.27798,8.29021,8.23039,8.23039,43511.325163263,0
+EVN.US,D,20120625,000000,8.26405,8.27798,8.15219,8.16494,94465.297034933,0
+EVN.US,D,20120626,000000,8.17115,8.20876,8.14725,8.19791,76777.362975477,0
+EVN.US,D,20120627,000000,8.17806,8.19791,8.16494,8.17115,79445.290497243,0
+EVN.US,D,20120628,000000,8.20876,8.26405,8.1832,8.1832,66085.395276249,0
+EVN.US,D,20120629,000000,8.20619,8.28567,8.16217,8.27798,48940.365222742,0
+EVN.US,D,20120702,000000,8.27294,8.35479,8.25033,8.33652,129141.26465363,0
+EVN.US,D,20120703,000000,8.32971,8.37759,8.32971,8.36496,105501.64414091,0
+EVN.US,D,20120705,000000,8.35992,8.37018,8.32971,8.32971,164019.80839396,0
+EVN.US,D,20120706,000000,8.37295,8.37295,8.33652,8.34383,54881.922869926,0
+EVN.US,D,20120709,000000,8.35479,8.37946,8.30156,8.33652,86890.975847472,0
+EVN.US,D,20120710,000000,8.35025,8.38727,8.31895,8.34383,130220.99538188,0
+EVN.US,D,20120711,000000,8.33652,8.43713,8.33652,8.34383,80791.408825424,0
+EVN.US,D,20120712,000000,8.29021,8.40513,8.29021,8.33148,106819.40181206,0
+EVN.US,D,20120713,000000,8.34195,8.42824,8.34195,8.40336,46125.5700128,0
+EVN.US,D,20120716,000000,8.45212,8.45212,8.39695,8.41057,46115.441206719,0
+EVN.US,D,20120717,000000,8.43279,8.43279,8.36851,8.40049,83689.260245232,0
+EVN.US,D,20120718,000000,8.40682,8.41906,8.40049,8.40049,120985.54999712,0
+EVN.US,D,20120719,000000,8.41057,8.41057,8.35479,8.36683,96428.259653453,0
+EVN.US,D,20120720,000000,8.35992,8.39507,8.35992,8.38569,22143.595854538,0
+EVN.US,D,20120723,000000,8.36683,8.41057,8.35479,8.41057,107878.87492816,0
+EVN.US,D,20120724,000000,8.40049,8.41906,8.40049,8.40049,176187.54313921,0
+EVN.US,D,20120725,000000,8.42202,8.42202,8.33148,8.36683,442906.35503144,0
+EVN.US,D,20120726,000000,8.37295,8.4163,8.37295,8.4163,94359.957451688,0
+EVN.US,D,20120727,000000,8.37759,8.42123,8.37759,8.40336,112523.94539695,0
+EVN.US,D,20120730,000000,8.41057,8.44334,8.37946,8.43713,48886.682550513,0
+EVN.US,D,20120731,000000,8.41906,8.47928,8.40682,8.47188,31798.37381106,0
+EVN.US,D,20120801,000000,8.48806,8.56034,8.48806,8.5171,120923.76428003,0
+EVN.US,D,20120802,000000,8.50999,8.52588,8.47088,8.47829,86086.748644632,0
+EVN.US,D,20120803,000000,8.48806,8.51176,8.40336,8.44246,129882.69325877,0
+EVN.US,D,20120806,000000,8.44246,8.50425,8.40869,8.49458,90749.038083769,0
+EVN.US,D,20120807,000000,8.48649,8.50999,8.47829,8.49458,100879.8699261,0
+EVN.US,D,20120808,000000,8.51176,8.5171,8.46664,8.50425,58848.363331291,0
+EVN.US,D,20120809,000000,8.53546,8.53546,8.44601,8.49458,98234.225777715,0
+EVN.US,D,20120810,000000,8.49991,8.5171,8.4625,8.49991,59203.884424738,0
+EVN.US,D,20120813,000000,8.45706,8.50425,8.44246,8.47267,74479.136875672,0
+EVN.US,D,20120814,000000,8.47267,8.51176,8.40336,8.45115,47781.629807063,0
+EVN.US,D,20120815,000000,8.45706,8.5171,8.45115,8.46664,55599.042340469,0
+EVN.US,D,20120816,000000,8.45115,8.48806,8.42824,8.47267,88325.214788559,0
+EVN.US,D,20120817,000000,8.48806,8.48806,8.45706,8.47267,68225.612001189,0
+EVN.US,D,20120820,000000,8.47267,8.48806,8.47267,8.48806,44518.128487727,0
+EVN.US,D,20120821,000000,8.50425,8.50425,8.43564,8.44246,104053.22487132,0
+EVN.US,D,20120822,000000,8.42123,8.44246,8.37759,8.39161,89319.863545724,0
+EVN.US,D,20120823,000000,8.37759,8.51176,8.37759,8.50425,78297.696768253,0
+EVN.US,D,20120824,000000,8.46063,8.50999,8.45489,8.50999,40081.711424198,0
+EVN.US,D,20120827,000000,8.4625,8.5171,8.42824,8.5171,83345.893719081,0
+EVN.US,D,20120828,000000,8.48806,8.50425,8.47998,8.49458,32094.134948628,0
+EVN.US,D,20120829,000000,8.49458,8.5472,8.4625,8.5472,123611.94941396,0
+EVN.US,D,20120830,000000,8.51987,8.58275,8.51987,8.58275,58241.647847033,0
+EVN.US,D,20120831,000000,8.55125,8.62866,8.55125,8.62866,61812.051990626,0
+EVN.US,D,20120904,000000,8.64386,8.64386,8.58838,8.63369,79377.4274965,0
+EVN.US,D,20120905,000000,8.63369,8.63369,8.53062,8.5939,130932.03756878,0
+EVN.US,D,20120906,000000,8.53062,8.56666,8.45885,8.45885,198038.41649801,0
+EVN.US,D,20120907,000000,8.46063,8.49724,8.45489,8.47829,85986.473464429,0
+EVN.US,D,20120910,000000,8.46586,8.48649,8.44424,8.48649,57381.712210746,0
+EVN.US,D,20120911,000000,8.46063,8.50348,8.44928,8.49724,133713.40771865,0
+EVN.US,D,20120912,000000,8.47829,8.50999,8.47088,8.47829,136142.29541691,0
+EVN.US,D,20120913,000000,8.49458,8.50999,8.44928,8.50999,149327.9751733,0
+EVN.US,D,20120914,000000,8.56479,8.61019,8.52588,8.58275,111816.9547325,0
+EVN.US,D,20120917,000000,8.65314,8.65314,8.5398,8.58275,89563.967772279,0
+EVN.US,D,20120918,000000,8.61672,8.61672,8.51987,8.56479,80641.502495423,0
+EVN.US,D,20120919,000000,8.5398,8.6024,8.5398,8.6024,21583.472878252,0
+EVN.US,D,20120920,000000,8.56479,8.69422,8.56479,8.68681,64306.776928405,0
+EVN.US,D,20120921,000000,8.69234,8.71742,8.68523,8.69234,50197.350057409,0
+EVN.US,D,20120924,000000,8.70665,8.72491,8.62866,8.67516,96146.678844398,0
+EVN.US,D,20120925,000000,8.62412,8.68167,8.6024,8.61019,153013.84770622,0
+EVN.US,D,20120926,000000,8.61217,8.67151,8.60496,8.625,45323.368571175,0
+EVN.US,D,20120927,000000,8.625,8.6566,8.59834,8.60496,53360.576196542,0
+EVN.US,D,20120928,000000,8.625,8.67427,8.59094,8.59094,54225.576235869,0
+EVN.US,D,20121001,000000,8.62412,8.7034,8.62046,8.69234,115638.5532669,0
+EVN.US,D,20121002,000000,8.70172,8.71553,8.67151,8.68355,38836.881156829,0
+EVN.US,D,20121003,000000,8.68355,8.73311,8.68355,8.73311,67385.933977065,0
+EVN.US,D,20121004,000000,8.69698,8.74486,8.69065,8.70172,73556.402641682,0
+EVN.US,D,20121005,000000,8.71031,8.76283,8.69234,8.757,57027.203997906,0
+EVN.US,D,20121008,000000,8.73509,8.78001,8.73509,8.76806,50191.272773761,0
+EVN.US,D,20121009,000000,8.76806,8.78771,8.69896,8.69896,65372.327328139,0
+EVN.US,D,20121010,000000,8.69234,8.71742,8.65225,8.6798,60048.626851903,0
+EVN.US,D,20121011,000000,8.67427,8.72393,8.63745,8.64386,61370.43604549,0
+EVN.US,D,20121012,000000,8.65225,8.74585,8.64386,8.7414,71091.051241538,0
+EVN.US,D,20121015,000000,8.74585,8.74585,8.6798,8.72393,67199.563945172,0
+EVN.US,D,20121016,000000,8.69896,8.7034,8.62046,8.62412,103615.66044861,0
+EVN.US,D,20121017,000000,8.65225,8.65848,8.60032,8.65225,48542.303143754,0
+EVN.US,D,20121018,000000,8.66667,8.7414,8.66667,8.7414,91561.368331476,0
+EVN.US,D,20121019,000000,8.7034,8.71742,8.62046,8.63745,63064.985302861,0
+EVN.US,D,20121022,000000,8.62412,8.68523,8.62046,8.64386,24892.553824953,0
+EVN.US,D,20121023,000000,8.64673,8.70073,8.62126,8.66114,107876.84916694,0
+EVN.US,D,20121024,000000,8.69896,8.71742,8.65848,8.66667,57027.203997906,0
+EVN.US,D,20121025,000000,8.63745,8.67427,8.63745,8.65225,43921.541809549,0
+EVN.US,D,20121026,000000,8.6566,8.72837,8.6566,8.71553,67114.481974091,0
+EVN.US,D,20121031,000000,8.7265,8.73874,8.68266,8.73232,71567.10512735,0
+EVN.US,D,20121101,000000,8.71031,8.74585,8.68523,8.7414,42009.223221434,0
+EVN.US,D,20121102,000000,8.71553,8.72196,8.67151,8.70172,45667.747977933,0
+EVN.US,D,20121105,000000,8.70172,8.72196,8.6566,8.6638,65779.5053326,0
+EVN.US,D,20121106,000000,8.70073,8.73775,8.6877,8.70665,71675.483352419,0
+EVN.US,D,20121107,000000,8.70665,8.81072,8.70665,8.81072,183199.71558916,0
+EVN.US,D,20121108,000000,8.83372,8.85237,8.79323,8.80024,86854.51214558,0
+EVN.US,D,20121109,000000,8.77349,8.89809,8.77349,8.85317,166889.29915674,0
+EVN.US,D,20121112,000000,8.83569,8.91774,8.79482,8.79482,58988.140855211,0
+EVN.US,D,20121113,000000,8.84231,8.85791,8.6566,8.76806,121585.17531712,0
+EVN.US,D,20121114,000000,8.76806,8.76806,8.59834,8.63655,113684.70657385,0
+EVN.US,D,20121115,000000,8.59834,8.64199,8.08851,8.33237,567473.45085885,0
+EVN.US,D,20121116,000000,8.36317,8.59094,8.33237,8.59094,147706.35331971,0
+EVN.US,D,20121119,000000,8.57751,8.72837,8.57751,8.67802,99032.375696908,0
+EVN.US,D,20121120,000000,8.69065,8.72837,8.625,8.72196,74609.798474118,0
+EVN.US,D,20121121,000000,8.73311,8.82532,8.73311,8.76086,63354.66915678,0
+EVN.US,D,20121123,000000,8.74298,8.82888,8.74298,8.80479,39728.216091967,0
+EVN.US,D,20121126,000000,8.77349,8.78672,8.6566,8.77902,119972.66938901,0
+EVN.US,D,20121127,000000,8.77902,8.81821,8.74969,8.81259,141299.8834734,0
+EVN.US,D,20121128,000000,8.78672,8.81259,8.77349,8.80114,68312.719733487,0
+EVN.US,D,20121129,000000,8.79482,8.81821,8.70754,8.74969,73208.984593099,0
+EVN.US,D,20121130,000000,8.75987,8.79482,8.74387,8.77803,73119.851099585,0
+EVN.US,D,20121203,000000,8.80479,8.81072,8.74772,8.79323,96293.546532573,0
+EVN.US,D,20121204,000000,8.80301,8.8271,8.76283,8.8271,147708.37908094,0
+EVN.US,D,20121205,000000,8.81733,8.88378,8.80024,8.85691,77647.427417844,0
+EVN.US,D,20121206,000000,8.8971,8.8971,8.75415,8.87291,84836.853974222,0
+EVN.US,D,20121207,000000,8.85237,8.85237,8.73775,8.73775,75819.177920203,0
+EVN.US,D,20121210,000000,8.73775,8.82888,8.73232,8.77063,72482.749197083,0
+EVN.US,D,20121211,000000,8.80024,8.80024,8.73232,8.78475,80487.544642991,0
+EVN.US,D,20121212,000000,8.77704,8.80479,8.72008,8.7265,114988.28391649,0
+EVN.US,D,20121213,000000,8.73232,8.7655,8.63942,8.67516,157821.99195293,0
+EVN.US,D,20121214,000000,8.70665,8.70665,8.56319,8.62126,116180.44439223,0
+EVN.US,D,20121217,000000,8.58195,8.61672,8.34018,8.37759,424534.72656151,0
+EVN.US,D,20121218,000000,8.37018,8.40336,8.25625,8.28567,264213.95814838,0
+EVN.US,D,20121219,000000,8.3076,8.50071,8.3076,8.45212,125088.72934057,0
+EVN.US,D,20121220,000000,8.47454,8.53161,8.45885,8.53161,85313.920740642,0
+EVN.US,D,20121221,000000,8.51897,8.58195,8.45885,8.47454,157100.82095995,0
+EVN.US,D,20121224,000000,8.47454,8.56319,8.43643,8.56319,34708.379798164,0
+EVN.US,D,20121226,000000,8.56319,8.58195,8.46852,8.55125,67824.511280378,0
+EVN.US,D,20121227,000000,8.53803,8.53803,8.33494,8.4153,119414.57217394,0
+EVN.US,D,20121228,000000,8.4153,8.61672,8.40336,8.59006,104903.03170153,0
+EVN.US,D,20121231,000000,8.57494,8.60921,8.4389,8.49991,260461.23549533,0
+EVN.US,D,20130102,000000,8.51897,8.72008,8.51897,8.67516,140909.92443929,0
+EVN.US,D,20130103,000000,8.72008,8.85237,8.68266,8.81733,138629.93019043,0
+EVN.US,D,20130104,000000,8.85237,8.95525,8.82888,8.93077,124740.2984114,0
+EVN.US,D,20130107,000000,8.93541,8.94311,8.84043,8.87291,157213.25070746,0
+EVN.US,D,20130108,000000,8.87814,8.95446,8.85504,8.92977,95489.319329732,0
+EVN.US,D,20130109,000000,8.93541,8.96088,8.93541,8.96088,90399.594273971,0
+EVN.US,D,20130110,000000,8.96088,8.98131,8.91478,8.94973,79617.480200621,0
+EVN.US,D,20130111,000000,8.96088,8.97145,8.94212,8.97145,53306.893524312,0
+EVN.US,D,20130114,000000,8.94212,8.96749,8.92977,8.96749,52884.522310729,0
+EVN.US,D,20130115,000000,8.95446,8.95446,8.90253,8.90253,72062.403744717,0
+EVN.US,D,20130116,000000,8.93541,8.93541,8.81556,8.82266,113025.32129798,0
+EVN.US,D,20130117,000000,8.85139,8.91478,8.83273,8.91478,74798.194267227,0
+EVN.US,D,20130118,000000,8.90806,8.96749,8.88772,8.96088,77091.355963992,0
+EVN.US,D,20130122,000000,8.94212,8.97145,8.94212,8.97145,79846.391218056,0
+EVN.US,D,20130123,000000,8.97045,8.97559,8.84863,8.94113,120655.35091888,0
+EVN.US,D,20130124,000000,8.94212,8.95446,8.88772,8.90253,45306.149600837,0
+EVN.US,D,20130125,000000,8.94212,8.94212,8.87814,8.88772,49505.552602069,0
+EVN.US,D,20130128,000000,8.89522,8.90806,8.82167,8.8271,99911.556064749,0
+EVN.US,D,20130129,000000,8.8271,8.88772,8.78959,8.83273,93407.849680063,0
+EVN.US,D,20130130,000000,8.80301,8.81556,8.74585,8.75118,118914.20915354,0
+EVN.US,D,20130131,000000,8.70941,8.7422,8.69796,8.73509,115770.22774595,0
+EVN.US,D,20130201,000000,8.76283,8.79748,8.72393,8.72936,92279.500682626,0
+EVN.US,D,20130204,000000,8.71652,8.81556,8.70853,8.80301,48430.886276863,0
+EVN.US,D,20130205,000000,8.79482,8.81357,8.74871,8.74871,52156.261153497,0
+EVN.US,D,20130206,000000,8.78672,8.79482,8.75513,8.79482,33545.592860052,0
+EVN.US,D,20130207,000000,8.78672,8.8191,8.7726,8.7726,116849.9584742,0
+EVN.US,D,20130208,000000,8.80301,8.84606,8.78959,8.83273,64574.177408947,0
+EVN.US,D,20130211,000000,8.83757,8.91478,8.82167,8.90806,179890.63464246,0
+EVN.US,D,20130212,000000,8.92977,8.92977,8.85139,8.85504,44962.783074688,0
+EVN.US,D,20130213,000000,8.88772,8.94973,8.86285,8.92977,87714.447781867,0
+EVN.US,D,20130214,000000,8.90154,8.92977,8.85139,8.91478,60175.236927917,0
+EVN.US,D,20130215,000000,8.92159,8.92159,8.84438,8.89345,54124.288175057,0
+EVN.US,D,20130219,000000,8.89522,8.96088,8.89522,8.96088,77039.699052978,0
+EVN.US,D,20130220,000000,8.96749,8.97045,8.93541,8.95446,71807.157831473,0
+EVN.US,D,20130221,000000,8.95446,8.99445,8.95446,8.96749,48694.235234971,0
+EVN.US,D,20130222,000000,8.96562,8.97559,8.89345,8.913,55460.277697157,0
+EVN.US,D,20130225,000000,8.95446,8.95446,8.83273,8.85139,44812.876744688,0
+EVN.US,D,20130226,000000,8.87814,8.87814,8.80972,8.84606,53814.346708976,0
+EVN.US,D,20130227,000000,8.83075,8.94113,8.83075,8.94113,51728.825536874,0
+EVN.US,D,20130228,000000,8.88575,8.94113,8.88575,8.89345,28663.508328953,0
+EVN.US,D,20130301,000000,8.90618,8.92159,8.8818,8.913,51151.48359025,0
+EVN.US,D,20130304,000000,8.90618,8.94113,8.89977,8.94113,75321.853541621,0
+EVN.US,D,20130305,000000,8.93354,8.95446,8.90618,8.95446,52583.69677012,0
+EVN.US,D,20130306,000000,8.95446,8.98586,8.88476,8.98033,110324.98159674,0
+EVN.US,D,20130307,000000,8.99345,8.99345,8.89888,8.91201,72815.986917152,0
+EVN.US,D,20130308,000000,8.95446,8.95446,8.84863,8.86946,90090.665688497,0
+EVN.US,D,20130311,000000,8.87538,8.89345,8.78672,8.81357,124098.13210586,0
+EVN.US,D,20130312,000000,8.80676,8.81357,8.72008,8.80676,143391.48192917,0
+EVN.US,D,20130313,000000,8.7726,8.78672,8.7265,8.78672,133503.74143277,0
+EVN.US,D,20130314,000000,8.77803,8.77803,8.53635,8.56232,277132.23742422,0
+EVN.US,D,20130315,000000,8.5398,8.6798,8.51433,8.55865,215431.6023005,0
+EVN.US,D,20130318,000000,8.56666,8.6877,8.54878,8.67516,152804.18142034,0
+EVN.US,D,20130319,000000,8.70665,8.81357,8.63369,8.80676,111212.26500945,0
+EVN.US,D,20130320,000000,8.81357,8.8818,8.75987,8.8818,93389.617829117,0
+EVN.US,D,20130321,000000,8.87538,8.89345,8.76708,8.83668,78153.8677219,0
+EVN.US,D,20130322,000000,8.79323,8.80479,8.75415,8.79323,109855.00499458,0
+EVN.US,D,20130325,000000,8.80114,8.80114,8.70073,8.77803,59386.202934199,0
+EVN.US,D,20130326,000000,8.77803,8.77803,8.72008,8.7726,74607.772712901,0
+EVN.US,D,20130327,000000,8.75987,8.78475,8.73134,8.77063,77866.209629196,0
+EVN.US,D,20130328,000000,8.77063,8.78475,8.7655,8.77803,55648.673490267,0
+EVN.US,D,20130401,000000,8.78672,8.78672,8.73874,8.7726,121596.31700381,0
+EVN.US,D,20130402,000000,8.73509,8.75216,8.69796,8.7422,80418.668761638,0
+EVN.US,D,20130403,000000,8.72491,8.72491,8.6798,8.70537,29069.673452806,0
+EVN.US,D,20130404,000000,8.7034,8.75216,8.67802,8.75216,105124.85255471,0
+EVN.US,D,20130405,000000,8.71909,8.83569,8.69984,8.80479,219545.92333065,0
+EVN.US,D,20130408,000000,8.81821,8.82532,8.74298,8.7655,80084.418160961,0
+EVN.US,D,20130409,000000,8.74684,8.83569,8.74684,8.8116,61963.984081842,0
+EVN.US,D,20130410,000000,8.73509,8.79936,8.73035,8.75799,107721.8784339,0
+EVN.US,D,20130411,000000,8.7655,8.80479,8.73686,8.75415,59234.270842982,0
+EVN.US,D,20130412,000000,8.76974,8.79936,8.73035,8.76974,63594.721860903,0
+EVN.US,D,20130415,000000,8.77803,8.77803,8.73686,8.75987,64618.744155703,0
+EVN.US,D,20130416,000000,8.73134,8.75987,8.69322,8.73686,70303.030128427,0
+EVN.US,D,20130417,000000,8.75216,8.76974,8.68355,8.71652,76083.539758919,0
+EVN.US,D,20130418,000000,8.71208,8.75415,8.70537,8.71208,60631.033201568,0
+EVN.US,D,20130419,000000,8.71652,8.7422,8.71652,8.73509,49105.464761865,0
+EVN.US,D,20130422,000000,8.74684,8.75415,8.71208,8.71208,116896.55098217,0
+EVN.US,D,20130423,000000,8.71909,8.73686,8.70537,8.72491,80427.784687112,0
+EVN.US,D,20130424,000000,8.75415,8.75415,8.69322,8.73686,122329.64256408,0
+EVN.US,D,20130425,000000,8.71208,8.77063,8.71208,8.75415,43098.069875154,0
+EVN.US,D,20130426,000000,8.74684,8.75216,8.70941,8.73035,82557.87260597,0
+EVN.US,D,20130429,000000,8.75987,8.75987,8.71208,8.72491,138989.50280631,0
+EVN.US,D,20130430,000000,8.74684,8.74684,8.69065,8.7422,48111.828885307,0
+EVN.US,D,20130501,000000,8.74684,8.74684,8.72393,8.7422,27160.393506515,0
+EVN.US,D,20130502,000000,8.76461,8.80479,8.74684,8.80479,106924.74139531,0
+EVN.US,D,20130503,000000,8.79936,8.81072,8.76461,8.8039,144268.63653578,0
+EVN.US,D,20130506,000000,8.78287,8.82444,8.77626,8.79936,90683.200844243,0
+EVN.US,D,20130507,000000,8.80024,8.82532,8.80024,8.81821,83427.937048338,0
+EVN.US,D,20130508,000000,8.85988,8.85988,8.80479,8.84863,73331.543146681,0
+EVN.US,D,20130509,000000,8.85406,8.86946,8.82977,8.85988,38081.272223176,0
+EVN.US,D,20130510,000000,8.85317,8.86759,8.82888,8.84763,47080.71642625,0
+EVN.US,D,20130513,000000,8.84763,8.84763,8.73035,8.76974,76175.711894259,0
+EVN.US,D,20130514,000000,8.75799,8.75799,8.70941,8.73035,73869.382749588,0
+EVN.US,D,20130515,000000,8.71652,8.79136,8.71652,8.72393,85744.39499909,0
+EVN.US,D,20130516,000000,8.7422,8.78287,8.72393,8.78287,47719.844089968,0
+EVN.US,D,20130517,000000,8.80479,8.82532,8.76461,8.81821,63607.889308808,0
+EVN.US,D,20130520,000000,8.81072,8.82444,8.79136,8.82444,89605.495877211,0
+EVN.US,D,20130521,000000,8.78287,8.81072,8.77626,8.78287,27437.922793139,0
+EVN.US,D,20130522,000000,8.78287,8.81733,8.76974,8.78287,38696.090752301,0
+EVN.US,D,20130523,000000,8.75799,8.79936,8.74684,8.78287,50439.428522748,0
+EVN.US,D,20130524,000000,8.75888,8.76461,8.72393,8.75888,74887.327760739,0
+EVN.US,D,20130528,000000,8.75315,8.77063,8.67891,8.73509,102593.66391503,0
+EVN.US,D,20130529,000000,8.69165,8.70438,8.56232,8.56232,276289.52075829,0
+EVN.US,D,20130530,000000,8.54967,8.56232,8.50425,8.52223,181596.32558653,0
+EVN.US,D,20130531,000000,8.51088,8.52144,8.48462,8.51088,156639.96028326,0
+EVN.US,D,20130603,000000,8.49458,8.49804,8.44334,8.44828,200146.22104349,0
+EVN.US,D,20130604,000000,8.44334,8.44334,8.38894,8.40049,313581.75898774,0
+EVN.US,D,20130605,000000,8.38213,8.44758,8.38213,8.44758,213042.21694596,0
+EVN.US,D,20130606,000000,8.45885,8.4938,8.45885,8.47642,65808.878870235,0
+EVN.US,D,20130607,000000,8.48649,8.48649,8.45411,8.45963,80455.132463531,0
+EVN.US,D,20130610,000000,8.47731,8.48649,7.9189,8.05277,776765.98379359,0
+EVN.US,D,20130611,000000,8.01298,8.02009,7.82738,7.97537,215840.80606618,0
+EVN.US,D,20130612,000000,7.90538,7.96185,7.62232,7.62953,388807.38887159,0
+EVN.US,D,20130613,000000,7.59863,7.90538,7.4067,7.90538,342568.37623068,0
+EVN.US,D,20130614,000000,7.87783,7.94743,7.78325,7.94743,73088.451800734,0
+EVN.US,D,20130617,000000,7.98218,7.99996,7.89186,7.96185,86692.451248283,0
+EVN.US,D,20130618,000000,7.95601,7.95601,7.71335,7.9492,176669.67430867,0
+EVN.US,D,20130619,000000,7.87141,7.9189,7.75541,7.78325,67853.884818013,0
+EVN.US,D,20130620,000000,7.72016,7.73221,7.51016,7.5539,172180.58745353,0
+EVN.US,D,20130621,000000,7.55933,7.64365,7.50158,7.52281,133071.24141311,0
+EVN.US,D,20130624,000000,7.4067,7.45913,7.23333,7.39328,282053.82429905,0
+EVN.US,D,20130625,000000,7.3518,7.37926,7.18683,7.26265,291655.93246395,0
+EVN.US,D,20130626,000000,7.34272,7.58421,7.34272,7.58421,127949.10417789,0
+EVN.US,D,20130627,000000,7.56466,7.84949,7.56466,7.81603,124367.55834761,0
+EVN.US,D,20130628,000000,7.94556,8.09879,7.88978,8.06798,85571.192415103,0
+EVN.US,D,20130701,000000,7.82895,7.942,7.82895,7.93538,69940.418870723,0
+EVN.US,D,20130702,000000,7.92828,7.96185,7.75541,7.78325,150275.01854189,0
+EVN.US,D,20130703,000000,7.72016,7.78325,7.59172,7.75116,104859.47783538,0
+EVN.US,D,20130705,000000,7.68294,7.69429,7.46958,7.48055,164652.85877404,0
+EVN.US,D,20130708,000000,7.48055,7.64365,7.48055,7.53476,84404.353954558,0
+EVN.US,D,20130709,000000,7.59784,7.59784,7.41648,7.55933,72319.675419177,0
+EVN.US,D,20130710,000000,7.48746,7.52862,7.41094,7.45073,66634.376565846,0
+EVN.US,D,20130711,000000,7.57207,7.5777,7.45763,7.49378,94882.603845474,0
+EVN.US,D,20130712,000000,7.52281,7.5777,7.48055,7.55933,58132.256741356,0
+EVN.US,D,20130715,000000,7.51619,7.55933,7.44274,7.50158,78043.463735617,0
+EVN.US,D,20130716,000000,7.46494,7.46494,7.3518,7.36513,102311.07022536,0
+EVN.US,D,20130717,000000,7.39168,7.46958,7.37926,7.46958,72566.818287557,0
+EVN.US,D,20130718,000000,7.50158,7.52281,7.48055,7.51619,87964.629292071,0
+EVN.US,D,20130719,000000,7.49378,7.52281,7.4297,7.49378,101280.97064691,0
+EVN.US,D,20130722,000000,7.4297,7.4297,7.3281,7.3518,119098.5534242,0
+EVN.US,D,20130723,000000,7.3518,7.48746,7.27588,7.48746,117295.62594177,0
+EVN.US,D,20130724,000000,7.43681,7.46958,7.33482,7.4055,85677.544878955,0
+EVN.US,D,20130725,000000,7.37926,7.37926,7.20618,7.26265,203639.64626086,0
+EVN.US,D,20130726,000000,7.24942,7.34618,7.17933,7.19996,82171.965094279,0
+EVN.US,D,20130729,000000,7.17933,7.31498,7.17933,7.20618,101392.38751381,0
+EVN.US,D,20130730,000000,7.20618,7.21279,7.10962,7.16817,97743.991563389,0
+EVN.US,D,20130731,000000,7.14132,7.1737,7.09659,7.1349,107762.39365823,0
+EVN.US,D,20130801,000000,7.14132,7.17933,7.103,7.12167,107193.15475647,0
+EVN.US,D,20130802,000000,7.14734,7.23017,7.1349,7.21279,103659.21431476,0
+EVN.US,D,20130805,000000,7.19996,7.20618,7.12167,7.1349,86244.758019497,0
+EVN.US,D,20130806,000000,7.09087,7.17933,7.09087,7.09087,226115.46695486,0
+EVN.US,D,20130807,000000,7.08336,7.11634,7.03854,7.05078,205698.83253716,0
+EVN.US,D,20130808,000000,7.05651,7.06302,6.95235,6.95896,104327.71551611,0
+EVN.US,D,20130809,000000,6.95896,7.02304,6.87742,6.91296,164154.52151484,0
+EVN.US,D,20130812,000000,6.96656,7.16017,6.95896,7.07625,244477.97949932,0
+EVN.US,D,20130813,000000,7.03074,7.09599,6.99313,7.0184,183075.13127437,0
+EVN.US,D,20130814,000000,7.03074,7.04377,6.871,6.92027,231937.50469029,0
+EVN.US,D,20130815,000000,6.83733,6.89518,6.70089,6.77237,360951.1463873,0
+EVN.US,D,20130816,000000,6.76605,6.86409,6.72054,6.82361,167488.92447675,0
+EVN.US,D,20130819,000000,6.85629,6.89518,6.79755,6.84297,175608.17543137,0
+EVN.US,D,20130820,000000,6.8165,6.92578,6.79755,6.90752,218030.65394092,0
+EVN.US,D,20130821,000000,6.92027,6.92578,6.8165,6.871,164422.93487599,0
+EVN.US,D,20130822,000000,6.85629,6.95896,6.85629,6.94701,168322.52521722,0
+EVN.US,D,20130823,000000,6.93971,6.98709,6.88373,6.90091,171830.13076312,0
+EVN.US,D,20130826,000000,6.88373,6.95235,6.8165,6.8165,99530.712956099,0
+EVN.US,D,20130827,000000,6.80939,6.87742,6.77749,6.79755,149531.56417553,0
+EVN.US,D,20130828,000000,6.79755,6.87742,6.76013,6.79054,123181.47515551,0
+EVN.US,D,20130829,000000,6.79755,6.80939,6.64955,6.76605,195636.87657618,0
+EVN.US,D,20130830,000000,6.90091,6.95393,6.8623,6.88225,137516.77440212,0
+EVN.US,D,20130903,000000,6.71047,6.7304,6.65222,6.69724,118856.47495888,0
+EVN.US,D,20130904,000000,6.70445,6.72488,6.65814,6.67759,156168.9708005,0
+EVN.US,D,20130905,000000,6.66396,6.69724,6.65222,6.68391,89775.659819375,0
+EVN.US,D,20130906,000000,6.68391,6.72488,6.63237,6.69724,196282.08152354,0
+EVN.US,D,20130909,000000,6.69724,6.7304,6.60689,6.60689,168330.62826209,0
+EVN.US,D,20130910,000000,6.60689,6.65222,6.51498,6.52169,219072.90808667,0
+EVN.US,D,20130911,000000,6.54727,6.54727,6.50166,6.53453,210334.78708048,0
+EVN.US,D,20130912,000000,6.56721,6.61223,6.50897,6.54164,180287.68384085,0
+EVN.US,D,20130913,000000,6.56721,6.67759,6.55359,6.67759,151539.0935408,0
+EVN.US,D,20130916,000000,6.71047,6.81443,6.69023,6.76407,174583.14025596,0
+EVN.US,D,20130917,000000,6.80653,6.90605,6.78185,6.85472,208078.0890856,0
+EVN.US,D,20130918,000000,6.88729,6.98622,6.7304,6.9716,216645.03326901,0
+EVN.US,D,20130919,000000,6.96479,7.03617,6.86873,6.97861,159265.34681949,0
+EVN.US,D,20130920,000000,7.00468,7.04299,6.9716,6.99855,129917.13119945,0
+EVN.US,D,20130923,000000,6.96479,7.0492,6.88136,6.91139,159042.51308571,0
+EVN.US,D,20130924,000000,6.93132,7.01089,6.90605,6.99233,122399.53132605,0
+EVN.US,D,20130925,000000,7.01089,7.06905,6.97861,7.06905,68480.857914433,0
+EVN.US,D,20130926,000000,7.03617,7.09599,7.03014,7.08257,89437.357696265,0
+EVN.US,D,20130927,000000,7.04299,7.1272,7.01089,7.12097,83513.01901942,0
+EVN.US,D,20130930,000000,7.31419,7.44836,7.30639,7.4072,161929.22281881,0
+EVN.US,D,20131001,000000,7.24508,7.27114,7.12097,7.14734,153023.97651231,0
+EVN.US,D,20131002,000000,7.1272,7.18683,7.11555,7.16096,55864.417059794,0
+EVN.US,D,20131003,000000,7.19355,7.23787,7.1272,7.19355,167493.9888798,0
+EVN.US,D,20131004,000000,7.15346,7.21349,7.15346,7.19355,80529.072747922,0
+EVN.US,D,20131007,000000,7.19996,7.26394,7.1737,7.18683,162853.98281403,0
+EVN.US,D,20131008,000000,7.18989,7.18989,7.04516,7.09155,133254.57280318,0
+EVN.US,D,20131009,000000,7.0645,7.14349,7.0645,7.12394,68557.83684065,0
+EVN.US,D,20131010,000000,7.1118,7.12394,7.05848,7.1042,102060.88871516,0
+EVN.US,D,20131011,000000,7.1042,7.13678,6.97397,7.11822,213254.92187367,0
+EVN.US,D,20131014,000000,7.1574,7.21013,7.13075,7.18327,124981.36399613,0
+EVN.US,D,20131015,000000,7.17044,7.1971,7.12394,7.17696,169691.93979939,0
+EVN.US,D,20131016,000000,7.18989,7.18989,7.08484,7.18327,198416.22096483,0
+EVN.US,D,20131017,000000,7.22188,7.30165,7.17044,7.26887,265442.58232601,0
+EVN.US,D,20131018,000000,7.3209,7.3209,7.22188,7.28922,142306.68679788,0
+EVN.US,D,20131021,000000,7.26108,7.34272,7.21576,7.33551,211217.00609014,0
+EVN.US,D,20131022,000000,7.38705,7.38705,7.27559,7.33551,145242.01480018,0
+EVN.US,D,20131023,000000,7.3526,7.47699,7.28922,7.38705,134769.84219291,0
+EVN.US,D,20131024,000000,7.38705,7.43247,7.38705,7.41855,64950.968995164,0
+EVN.US,D,20131025,000000,7.4067,7.46791,7.4067,7.42673,62488.656236845,0
+EVN.US,D,20131028,000000,7.46791,7.47195,7.39328,7.41855,63006.238227589,0
+EVN.US,D,20131029,000000,7.45359,7.49762,7.41271,7.47699,54830.265958912,0
+EVN.US,D,20131030,000000,7.47699,7.51954,7.3281,7.38004,185910.18409647,0
+EVN.US,D,20131031,000000,7.56042,7.58876,7.49378,7.53613,81299.874890695,0
+EVN.US,D,20131101,000000,7.41271,7.41271,7.28111,7.30165,120278.55933266,0
+EVN.US,D,20131104,000000,7.28922,7.4067,7.28922,7.38705,96884.055927102,0
+EVN.US,D,20131105,000000,7.38705,7.461,7.3526,7.45359,130703.12655134,0
+EVN.US,D,20131106,000000,7.47699,7.49762,7.42673,7.461,93954.805208444,0
+EVN.US,D,20131107,000000,7.39545,7.44995,7.36315,7.42259,137225.06478698,0
+EVN.US,D,20131108,000000,7.37579,7.37579,7.166,7.22335,152440.55728204,0
+EVN.US,D,20131111,000000,7.27046,7.32396,7.18564,7.22335,65615.418674085,0
+EVN.US,D,20131112,000000,7.22335,7.22335,6.98879,7.07981,225178.55239236,0
+EVN.US,D,20131113,000000,7.09245,7.11328,6.97397,7.09245,78212.614797171,0
+EVN.US,D,20131114,000000,7.09245,7.17142,7.07981,7.10577,114205.32720642,0
+EVN.US,D,20131115,000000,7.09896,7.10577,7.03912,7.09245,81323.171144683,0
+EVN.US,D,20131118,000000,7.07211,7.11328,7.07211,7.07211,94187.767748309,0
+EVN.US,D,20131119,000000,7.05217,7.1189,7.00635,7.00635,138474.95945738,0
+EVN.US,D,20131120,000000,7.04516,7.12493,6.97397,6.97397,162734.46290226,0
+EVN.US,D,20131121,000000,6.95324,7.0255,6.95324,6.98879,132739.01657364,0
+EVN.US,D,20131122,000000,6.99362,7.03912,6.98879,7.00014,44287.191709077,0
+EVN.US,D,20131125,000000,7.00014,7.02008,6.91957,6.91957,82826.28596712,0
+EVN.US,D,20131126,000000,6.91296,6.96656,6.91296,6.91957,93496.983173577,0
+EVN.US,D,20131127,000000,6.95324,6.99362,6.93289,6.95985,103400.92975969,0
+EVN.US,D,20131129,000000,7.04516,7.08553,7.04516,7.05848,19034.052387635,0
+EVN.US,D,20131202,000000,6.95324,6.98078,6.95324,6.96656,50857.748213898,0
+EVN.US,D,20131203,000000,7.07981,7.09896,7.03854,7.03854,446704.65731187,0
+EVN.US,D,20131204,000000,7.03854,7.11328,7.03854,7.09245,156331.03169779,0
+EVN.US,D,20131205,000000,7.13292,7.13292,7.03854,7.06509,106847.7624691,0
+EVN.US,D,20131206,000000,7.02245,7.02245,6.91563,6.94347,127344.41445484,0
+EVN.US,D,20131209,000000,6.92945,6.92945,6.8165,6.85045,189350.93952223,0
+EVN.US,D,20131210,000000,6.87139,6.89006,6.77592,6.8165,186535.13143168,0
+EVN.US,D,20131211,000000,6.80249,6.83733,6.7304,6.8088,240171.21115362,0
+EVN.US,D,20131212,000000,6.78964,6.83733,6.76487,6.78964,116053.83431622,0
+EVN.US,D,20131213,000000,6.77,6.78964,6.7304,6.76487,122326.60392226,0
+EVN.US,D,20131216,000000,6.76487,6.8088,6.76487,6.79625,163494.12335835,0
+EVN.US,D,20131217,000000,6.78303,6.94347,6.77592,6.88452,277606.26554883,0
+EVN.US,D,20131218,000000,6.87139,7.01702,6.8088,7.00408,386413.95199462,0
+EVN.US,D,20131219,000000,7.01228,7.09245,6.98622,7.07211,187001.05651141,0
+EVN.US,D,20131220,000000,7.09245,7.14596,7.07211,7.14596,175385.34169758,0
+EVN.US,D,20131223,000000,7.15228,7.30639,7.04516,7.12493,416976.61146378,0
+EVN.US,D,20131224,000000,7.10577,7.15228,7.07981,7.11969,74751.601759253,0
+EVN.US,D,20131226,000000,7.08623,7.23244,6.99934,7.06509,227491.97170129,0
+EVN.US,D,20131227,000000,7.03222,7.09245,7.01228,7.03222,278095.48688255,0
+EVN.US,D,20131230,000000,7.00635,7.05848,6.97931,7.04516,227242.80307169,0
+EVN.US,D,20131231,000000,7.04516,7.06509,6.98622,7.04516,233262.3525257,0
+EVN.US,D,20140102,000000,7.02472,7.17933,7.01919,7.13292,104972.92046348,0
+EVN.US,D,20140103,000000,7.09896,7.19996,7.09896,7.18683,152046.54672547,0
+EVN.US,D,20140106,000000,7.18327,7.2976,7.14991,7.24873,201476.13328193,0
+EVN.US,D,20140107,000000,7.28279,7.31656,7.18989,7.21576,390003.60086978,0
+EVN.US,D,20140108,000000,7.23244,7.23975,7.19996,7.20697,67702.965607404,0
+EVN.US,D,20140109,000000,7.22582,7.26631,7.21901,7.24587,164202.12690342,0
+EVN.US,D,20140110,000000,7.30639,7.36602,7.25871,7.32012,144663.65997295,0
+EVN.US,D,20140113,000000,7.37323,7.38784,7.34272,7.34272,187037.52021331,0
+EVN.US,D,20140114,000000,7.36,7.38784,7.34272,7.3518,101127.01279448,0
+EVN.US,D,20140115,000000,7.38784,7.38784,7.34618,7.37323,64958.059159422,0
+EVN.US,D,20140116,000000,7.39328,7.42673,7.36,7.40029,67849.83329558,0
+EVN.US,D,20140117,000000,7.43346,7.46881,7.4072,7.41331,119201.86724624,0
+EVN.US,D,20140121,000000,7.43346,7.46881,7.42673,7.44075,114892.06025872,0
+EVN.US,D,20140122,000000,7.45507,7.49378,7.44075,7.46881,133975.74379615,0
+EVN.US,D,20140123,000000,7.47382,7.54887,7.47382,7.53613,167512.22073074,0
+EVN.US,D,20140124,000000,7.56792,7.59527,7.54157,7.58125,126311.27623457,0
+EVN.US,D,20140127,000000,7.54887,7.62785,7.54887,7.56792,153118.17440885,0
+EVN.US,D,20140128,000000,7.60622,7.62054,7.57533,7.59527,124326.03024268,0
+EVN.US,D,20140129,000000,7.60622,7.60622,7.56042,7.58876,83626.461647529,0
+EVN.US,D,20140130,000000,7.60622,7.63604,7.58125,7.59527,52431.764678903,0
+EVN.US,D,20140131,000000,7.58876,7.67602,7.58876,7.64286,167840.39404776,0
+EVN.US,D,20140203,000000,7.67602,7.71582,7.66853,7.70308,112876.42784857,0
+EVN.US,D,20140204,000000,7.7089,7.76794,7.66853,7.68383,215068.9910428,0
+EVN.US,D,20140205,000000,7.67602,7.70308,7.62785,7.64937,103400.92975969,0
+EVN.US,D,20140206,000000,7.68689,7.69341,7.61768,7.63999,108363.03185883,0
+EVN.US,D,20140207,000000,7.66685,7.70594,7.624,7.7011,112986.83183486,0
+EVN.US,D,20140210,000000,7.70594,7.73398,7.67257,7.72016,60435.547244202,0
+EVN.US,D,20140211,000000,7.71245,7.72747,7.7011,7.71245,58228.480399127,0
+EVN.US,D,20140212,000000,7.73941,7.74613,7.7011,7.70594,51109.955485318,0
+EVN.US,D,20140213,000000,7.72747,7.73398,7.68008,7.68008,93663.095593307,0
+EVN.US,D,20140214,000000,7.7011,7.7011,7.66685,7.68689,52384.159290322,0
+EVN.US,D,20140218,000000,7.71245,7.74613,7.67257,7.72747,110506.2872256,0
+EVN.US,D,20140219,000000,7.73398,7.73941,7.71245,7.72016,107484.8643716,0
+EVN.US,D,20140220,000000,7.72747,7.75876,7.70594,7.72747,105773.09614389,0
+EVN.US,D,20140221,000000,7.75392,7.75876,7.68008,7.7011,49836.764560921,0
+EVN.US,D,20140224,000000,7.72747,7.74613,7.67257,7.67257,82368.463932254,0
+EVN.US,D,20140225,000000,7.68689,7.77258,7.68008,7.76527,77315.202578385,0
+EVN.US,D,20140226,000000,7.77969,7.79342,7.72747,7.74613,97990.121551161,0
+EVN.US,D,20140227,000000,7.75392,7.75876,7.71245,7.75392,106391.96619545,0
+EVN.US,D,20140228,000000,7.72016,7.77969,7.71245,7.75876,81042.603216236,0
+EVN.US,D,20140303,000000,7.77969,7.82738,7.75876,7.7873,138001.9442134,0
+EVN.US,D,20140304,000000,7.82738,7.85295,7.80053,7.80053,141908.62471888,0
+EVN.US,D,20140305,000000,7.82738,7.85295,7.80053,7.81523,133069.2156519,0
+EVN.US,D,20140306,000000,7.8568,7.8568,7.76143,7.76884,128777.64051532,0
+EVN.US,D,20140307,000000,7.74888,7.76143,7.62637,7.74207,150397.57709546,0
+EVN.US,D,20140310,000000,7.73635,7.80418,7.73635,7.80418,82413.03067901,0
+EVN.US,D,20140311,000000,7.80418,7.8175,7.77555,7.79677,102196.61471665,0
+EVN.US,D,20140312,000000,7.81178,7.87684,7.77555,7.85098,115489.65981751,0
+EVN.US,D,20140313,000000,7.89944,7.96619,7.8568,7.8568,193189.75702698,0
+EVN.US,D,20140314,000000,7.87684,7.92176,7.87082,7.89253,56268.556422431,0
+EVN.US,D,20140317,000000,7.93687,8.08507,7.92176,7.93687,149836.44123857,0
+EVN.US,D,20140318,000000,7.97399,7.99393,7.92176,7.9814,83191.935866649,0
+EVN.US,D,20140319,000000,8.02869,8.09512,7.88552,7.89944,257650.49180781,0
+EVN.US,D,20140320,000000,7.87082,7.92571,7.83893,7.88552,145225.80871045,0
+EVN.US,D,20140321,000000,7.88552,8.00667,7.88552,7.98682,56461.003737972,0
+EVN.US,D,20140324,000000,8.02286,8.07943,7.98682,8.05574,104913.1605076,0
+EVN.US,D,20140325,000000,8.10214,8.11191,8.00667,8.043,102882.33488833,0
+EVN.US,D,20140326,000000,8.02869,8.14183,8.02869,8.09512,115870.50292616,0
+EVN.US,D,20140327,000000,8.09512,8.15575,8.08507,8.11191,74218.826559387,0
+EVN.US,D,20140328,000000,8.11191,8.14183,8.10757,8.11191,59023.591676495,0
+EVN.US,D,20140331,000000,8.1358,8.1358,8.08507,8.11191,121920.4387984,0
+EVN.US,D,20140401,000000,8.09512,8.11191,8.06304,8.11191,74580.424936483,0
+EVN.US,D,20140402,000000,8.11191,8.11191,8.05574,8.07943,97269.963438793,0
+EVN.US,D,20140403,000000,8.10757,8.10757,8.02286,8.02869,159489.19343388,0
+EVN.US,D,20140404,000000,8.07943,8.14183,8.07943,8.10757,57708.872647165,0
+EVN.US,D,20140407,000000,8.11191,8.27798,8.09512,8.25457,243294.93494904,0
+EVN.US,D,20140408,000000,8.27106,8.27106,8.17964,8.17964,112589.78263648,0
+EVN.US,D,20140409,000000,8.17312,8.2218,8.16592,8.19554,57403.995584124,0
+EVN.US,D,20140410,000000,8.25033,8.25724,8.20373,8.20373,113803.213605,0
+EVN.US,D,20140411,000000,8.22862,8.23651,8.19554,8.2218,79157.632404539,0
+EVN.US,D,20140414,000000,8.21667,8.2218,8.14538,8.18734,86881.859922,0
+EVN.US,D,20140415,000000,8.15881,8.23651,8.15881,8.23651,78240.975454198,0
+EVN.US,D,20140416,000000,8.23651,8.27106,8.20373,8.26583,118494.87658178,0
+EVN.US,D,20140417,000000,8.27106,8.3307,8.21667,8.2763,175169.59812805,0
+EVN.US,D,20140421,000000,8.30315,8.30315,8.22862,8.26583,94071.286478376,0
+EVN.US,D,20140422,000000,8.29722,8.30315,8.2763,8.30315,64882.093113812,0
+EVN.US,D,20140423,000000,8.30315,8.36496,8.29722,8.34383,51039.053842749,0
+EVN.US,D,20140424,000000,8.35745,8.40583,8.35745,8.39161,67722.210338958,0
+EVN.US,D,20140425,000000,8.39783,8.42824,8.39783,8.40583,56084.212151755,0
+EVN.US,D,20140428,000000,8.41284,8.44828,8.2763,8.28202,230635.95310886,0
+EVN.US,D,20140429,000000,8.3076,8.3076,8.24243,8.28202,117308.79338967,0
+EVN.US,D,20140430,000000,8.30315,8.37759,8.30315,8.35745,93470.648277766,0
+EVN.US,D,20140501,000000,8.39783,8.44334,8.34383,8.42824,135424.16306576,0
+EVN.US,D,20140502,000000,8.42824,8.45411,8.40583,8.40583,73696.180165601,0
+EVN.US,D,20140505,000000,8.42024,8.49557,8.42024,8.47188,76740.899273585,0
+EVN.US,D,20140506,000000,8.47998,8.55678,8.47998,8.49557,138822.37750596,0
+EVN.US,D,20140507,000000,8.48896,8.63557,8.47998,8.62412,135219.56118291,0
+EVN.US,D,20140508,000000,8.63191,8.64486,8.55314,8.56666,107361.29293741,0
+EVN.US,D,20140509,000000,8.5948,8.64486,8.58838,8.6024,122790.50324078,0
+EVN.US,D,20140512,000000,8.61019,8.67022,8.50348,8.52223,172745.77483285,0
+EVN.US,D,20140513,000000,8.55945,8.63191,8.52223,8.61019,86803.868115175,0
+EVN.US,D,20140514,000000,8.63191,8.66114,8.62224,8.63745,54510.195686748,0
+EVN.US,D,20140515,000000,8.65314,8.7265,8.65314,8.72008,88077.059039571,0
+EVN.US,D,20140516,000000,8.71208,8.75118,8.71208,8.75118,94269.811077566,0
+EVN.US,D,20140519,000000,8.78475,8.80775,8.75118,8.76974,134905.5681944,0
+EVN.US,D,20140520,000000,8.80114,8.83273,8.77704,8.82789,79216.37947981,0
+EVN.US,D,20140521,000000,8.82789,8.85988,8.69896,8.71208,148045.66832344,0
+EVN.US,D,20140522,000000,8.70537,8.76974,8.70537,8.73874,67630.03820362,0
+EVN.US,D,20140523,000000,8.73232,8.76461,8.73232,8.757,89567.006414104,0
+EVN.US,D,20140527,000000,8.757,8.78475,8.69896,8.73874,114897.12466176,0
+EVN.US,D,20140528,000000,8.73874,8.76974,8.73874,8.757,81688.821044211,0
+EVN.US,D,20140529,000000,8.76974,8.80114,8.73874,8.74585,83876.643157732,0
+EVN.US,D,20140530,000000,8.74585,8.82167,8.74585,8.82167,60029.382120349,0
+EVN.US,D,20140602,000000,8.82789,8.84043,8.82167,8.84043,78961.133566566,0
+EVN.US,D,20140603,000000,8.84043,8.84043,8.78475,8.79403,110277.37620816,0
+EVN.US,D,20140604,000000,8.79403,8.79403,8.69896,8.70537,146417.9691862,0
+EVN.US,D,20140605,000000,8.69165,8.72008,8.6176,8.67713,151211.93310439,0
+EVN.US,D,20140606,000000,8.72393,8.74871,8.67427,8.67427,90019.764045929,0
+EVN.US,D,20140609,000000,8.68069,8.68069,8.59834,8.64119,104929.36659733,0
+EVN.US,D,20140610,000000,8.6951,8.72393,8.64119,8.6877,76487.679121557,0
+EVN.US,D,20140611,000000,8.6877,8.6951,8.58275,8.58275,87795.478230516,0
+EVN.US,D,20140612,000000,8.61948,8.66578,8.60496,8.66578,42191.541730893,0
+EVN.US,D,20140613,000000,8.63557,8.64119,8.59834,8.61315,83413.756719825,0
+EVN.US,D,20140616,000000,8.60496,8.6566,8.59834,8.60496,68902.216247408,0
+EVN.US,D,20140617,000000,8.61315,8.62412,8.58275,8.58275,128650.0175587,0
+EVN.US,D,20140618,000000,8.60496,8.62866,8.59834,8.61948,67536.853187673,0
+EVN.US,D,20140619,000000,8.6494,8.66578,8.61948,8.6494,69504.880209235,0
+EVN.US,D,20140620,000000,8.61315,8.67427,8.60496,8.6566,75959.968324731,0
+EVN.US,D,20140623,000000,8.6566,8.74871,8.63557,8.74871,40754.264147983,0
+EVN.US,D,20140624,000000,8.75513,8.79058,8.73035,8.73035,69458.287701261,0
+EVN.US,D,20140625,000000,8.73607,8.83075,8.73607,8.79058,95958.283051288,0
+EVN.US,D,20140626,000000,8.80479,8.85139,8.79058,8.81821,53828.52703749,0
+EVN.US,D,20140627,000000,8.83668,8.85139,8.80479,8.80479,86682.322442202,0
+EVN.US,D,20140630,000000,8.84606,8.85139,8.80479,8.8116,74208.697753305,0
+EVN.US,D,20140701,000000,8.84606,8.8738,8.82611,8.85139,70319.236218157,0
+EVN.US,D,20140702,000000,8.83668,8.83668,8.68069,8.6951,135045.34571832,0
+EVN.US,D,20140703,000000,8.6877,8.6877,8.44511,8.45115,424065.76283997,0
+EVN.US,D,20140707,000000,8.45115,8.62866,8.45115,8.56232,96699.711656426,0
+EVN.US,D,20140708,000000,8.6176,8.625,8.52964,8.52964,110089.99329566,0
+EVN.US,D,20140709,000000,8.55865,8.57909,8.35025,8.43643,247547.0077419,0
+EVN.US,D,20140710,000000,8.46063,8.53713,8.44334,8.5171,77953.317361494,0
+EVN.US,D,20140711,000000,8.52964,8.54434,8.51088,8.53713,57210.535387975,0
+EVN.US,D,20140714,000000,8.55865,8.57237,8.54434,8.55224,129932.32440857,0
+EVN.US,D,20140715,000000,8.54434,8.56576,8.51088,8.52964,69310.407132477,0
+EVN.US,D,20140716,000000,8.55865,8.58739,8.52144,8.52964,48159.434273888,0
+EVN.US,D,20140717,000000,8.55865,8.58739,8.52964,8.57909,71342.245632349,0
+EVN.US,D,20140718,000000,8.58739,8.6176,8.57909,8.58739,67266.414065307,0
+EVN.US,D,20140721,000000,8.60921,8.63843,8.57909,8.63271,38554.287467165,0
+EVN.US,D,20140722,000000,8.64573,8.64573,8.5939,8.63843,101956.56201252,0
+EVN.US,D,20140723,000000,8.67802,8.69984,8.64573,8.69234,56202.719182903,0
+EVN.US,D,20140724,000000,8.68434,8.69234,8.64573,8.67802,53405.142943299,0
+EVN.US,D,20140725,000000,8.69984,8.72738,8.69984,8.72008,33387.583485187,0
+EVN.US,D,20140728,000000,8.72008,8.73311,8.71298,8.72008,76070.372311016,0
+EVN.US,D,20140729,000000,8.7414,8.7414,8.72008,8.72738,51931.401658496,0
+EVN.US,D,20140730,000000,8.71298,8.72008,8.5939,8.5939,114477.79209,0
+EVN.US,D,20140731,000000,8.55865,8.67022,8.49647,8.64573,100995.33831543,0
+EVN.US,D,20140801,000000,8.69234,8.71298,8.63843,8.69234,60060.781419201,0
+EVN.US,D,20140804,000000,8.67022,8.72008,8.64573,8.68434,117310.81915089,0
+EVN.US,D,20140805,000000,8.67802,8.72008,8.67802,8.68434,76110.88753534,0
+EVN.US,D,20140806,000000,8.64573,8.73311,8.64573,8.68434,75181.063137093,0
+EVN.US,D,20140807,000000,8.71652,8.71652,8.62412,8.65758,120929.84156368,0
+EVN.US,D,20140808,000000,8.69599,8.71652,8.61948,8.62412,127680.69081674,0
+EVN.US,D,20140811,000000,8.65037,8.73134,8.61217,8.65758,130772.0024327,0
+EVN.US,D,20140812,000000,8.68868,8.68868,8.60398,8.62412,98983.757427717,0
+EVN.US,D,20140813,000000,8.66667,8.74486,8.64199,8.68868,104373.29514348,0
+EVN.US,D,20140814,000000,8.70172,8.80676,8.70172,8.77626,141300.89635402,0
+EVN.US,D,20140815,000000,8.76974,8.80114,8.69599,8.74486,85506.368056183,0
+EVN.US,D,20140818,000000,8.77626,8.80676,8.74486,8.74486,88726.315509371,0
+EVN.US,D,20140819,000000,8.76974,8.78385,8.73775,8.76371,61531.484062179,0
+EVN.US,D,20140820,000000,8.78385,8.78385,8.75059,8.76371,29565.984950781,0
+EVN.US,D,20140821,000000,8.76974,8.80676,8.76974,8.77626,62942.426749279,0
+EVN.US,D,20140822,000000,8.77626,8.78385,8.75059,8.76371,32331.149010927,0
+EVN.US,D,20140825,000000,8.757,8.78385,8.73775,8.757,46504.387360234,0
+EVN.US,D,20140826,000000,8.76974,8.86185,8.76974,8.83273,80273.826834679,0
+EVN.US,D,20140827,000000,8.82068,8.91102,8.82068,8.91102,75469.734110405,0
+EVN.US,D,20140828,000000,8.9289,8.95525,8.91102,8.95525,60121.554255687,0
+EVN.US,D,20140829,000000,8.93441,8.94973,8.90431,8.91102,52496.589037823,0
+EVN.US,D,20140902,000000,8.88871,8.89809,8.86185,8.88871,80359.921686368,0
+EVN.US,D,20140903,000000,8.89809,8.93441,8.88278,8.92069,38468.192615475,0
+EVN.US,D,20140904,000000,8.89809,8.93441,8.88871,8.89809,46154.943550435,0
+EVN.US,D,20140905,000000,8.90431,8.96275,8.90431,8.93441,42955.25370941,0
+EVN.US,D,20140908,000000,8.95525,8.96275,8.89809,8.92069,36310.756920197,0
+EVN.US,D,20140909,000000,8.93441,8.98033,8.90431,8.98033,67897.438684162,0
+EVN.US,D,20140910,000000,8.97846,9.01528,8.959,9.01528,63288.831917254,0
+EVN.US,D,20140911,000000,9.00007,9.02969,8.98397,8.98397,51612.34426694,0
+EVN.US,D,20140912,000000,8.90717,8.93728,8.82888,8.8504,115037.91506629,0
+EVN.US,D,20140915,000000,8.88476,8.88476,8.7655,8.7957,124890.2047414,0
+EVN.US,D,20140916,000000,8.78672,8.88476,8.75216,8.86561,67130.68806382,0
+EVN.US,D,20140917,000000,8.85593,8.88476,8.85593,8.88476,24233.168549072,0
+EVN.US,D,20140918,000000,8.86561,8.93728,8.85593,8.89977,57006.946385745,0
+EVN.US,D,20140919,000000,8.93728,8.95259,8.89977,8.94606,50407.016343288,0
+EVN.US,D,20140922,000000,8.95259,8.959,8.91478,8.94606,42327.26773238,0
+EVN.US,D,20140923,000000,8.94606,8.98397,8.89246,8.91478,85390.899666859,0
+EVN.US,D,20140924,000000,8.97243,8.97243,8.90717,8.93156,56400.230901485,0
+EVN.US,D,20140925,000000,8.89977,8.93156,8.89246,8.89246,63933.023984012,0
+EVN.US,D,20140926,000000,8.90717,8.97243,8.89246,8.94606,84255.460505166,0
+EVN.US,D,20140929,000000,8.93728,8.97243,8.90717,8.97243,52352.759991471,0
+EVN.US,D,20140930,000000,8.97846,9.0049,8.96661,8.96661,52733.603100121,0
+EVN.US,D,20141001,000000,8.97846,9.03867,8.97846,9.03867,61386.642135219,0
+EVN.US,D,20141002,000000,9.05399,9.09781,9.02298,9.0835,88267.480593896,0
+EVN.US,D,20141003,000000,9.07679,9.0835,9.05399,9.0835,42737.484378667,0
+EVN.US,D,20141006,000000,9.0835,9.12051,9.0835,9.09781,83111.918298608,0
+EVN.US,D,20141007,000000,9.12922,9.19053,9.11193,9.19053,56235.131362363,0
+EVN.US,D,20141008,000000,9.20395,9.21076,9.13197,9.16051,55784.399491753,0
+EVN.US,D,20141009,000000,9.18756,9.18756,9.13879,9.17304,56330.342139526,0
+EVN.US,D,20141010,000000,9.15389,9.16643,9.10166,9.14609,40813.011223254,0
+EVN.US,D,20141013,000000,9.13879,9.14609,9.10166,9.10897,48971.764521593,0
+EVN.US,D,20141014,000000,9.13197,9.13879,9.10897,9.10897,49634.188439299,0
+EVN.US,D,20141015,000000,9.1149,9.19734,9.10897,9.19734,109521.76727452,0
+EVN.US,D,20141016,000000,9.18756,9.30396,9.16643,9.30396,98112.680104741,0
+EVN.US,D,20141017,000000,9.30396,9.35678,9.2853,9.35678,72538.457630529,0
+EVN.US,D,20141020,000000,9.3636,9.38314,9.31808,9.3636,83210.167717595,0
+EVN.US,D,20141021,000000,9.38808,9.38808,9.10166,9.24018,185201.1676708,0
+EVN.US,D,20141022,000000,9.24018,9.24018,9.14609,9.16051,95935.99967791,0
+EVN.US,D,20141023,000000,9.16051,9.17304,9.10897,9.12428,97420.882649402,0
+EVN.US,D,20141024,000000,9.15389,9.30396,9.15389,9.26763,186788.3515837,0
+EVN.US,D,20141027,000000,9.23238,9.35678,9.23238,9.24719,90681.175083026,0
+EVN.US,D,20141028,000000,9.24719,9.31077,9.22468,9.22468,54357.250714923,0
+EVN.US,D,20141029,000000,9.25588,9.29518,9.21076,9.21787,64192.321419689,0
+EVN.US,D,20141030,000000,9.21787,9.26763,9.21787,9.22468,58476.636148115,0
+EVN.US,D,20141031,000000,9.25973,9.25973,9.20395,9.22468,29075.750736455,0
+EVN.US,D,20141103,000000,9.24719,9.25973,9.23238,9.25588,35160.124549383,0
+EVN.US,D,20141104,000000,9.25973,9.29518,9.24719,9.29518,54606.41934452,0
+EVN.US,D,20141105,000000,9.29518,9.38808,9.29518,9.38808,72392.602822962,0
+EVN.US,D,20141106,000000,9.37919,9.4019,9.31077,9.31808,95220.905968583,0
+EVN.US,D,20141107,000000,9.324,9.3636,9.31077,9.324,85157.937126993,0
+EVN.US,D,20141110,000000,9.35185,9.35185,9.29902,9.33872,65621.495957734,0
+EVN.US,D,20141111,000000,9.33872,9.36754,9.30584,9.36754,44214.264305294,0
+EVN.US,D,20141112,000000,9.32499,9.35964,9.31906,9.33872,34373.116316879,0
+EVN.US,D,20141113,000000,9.38215,9.4167,9.35964,9.39894,51958.749434915,0
+EVN.US,D,20141114,000000,9.39894,9.4404,9.39894,9.4167,69481.583955248,0
+EVN.US,D,20141117,000000,9.44929,9.44929,9.33279,9.38511,89630.817892414,0
+EVN.US,D,20141118,000000,9.38215,9.39894,9.34454,9.38215,60692.818918662,0
+EVN.US,D,20141119,000000,9.36754,9.4325,9.35964,9.39894,50929.662737074,0
+EVN.US,D,20141120,000000,9.4325,9.50458,9.40388,9.45818,59125.892617914,0
+EVN.US,D,20141121,000000,9.44929,9.49173,9.4404,9.46607,52953.398192081,0
+EVN.US,D,20141124,000000,9.4167,9.45818,9.39894,9.45818,53814.346708976,0
+EVN.US,D,20141125,000000,9.45818,9.50458,9.40388,9.40979,45677.876784014,0
+EVN.US,D,20141126,000000,9.44929,9.48385,9.4404,9.48385,72919.300739179,0
+EVN.US,D,20141128,000000,9.51248,9.51248,9.49173,9.51248,34734.714693976,0
+EVN.US,D,20141201,000000,9.55493,9.60034,9.54803,9.59442,72328.79134465,0
+EVN.US,D,20141202,000000,9.59442,9.66057,9.57467,9.63292,76719.628780815,0
+EVN.US,D,20141203,000000,9.68624,9.74054,9.63292,9.66057,114732.02512265,0
+EVN.US,D,20141204,000000,9.65168,9.70894,9.61812,9.64576,60493.281438865,0
+EVN.US,D,20141205,000000,9.64576,9.64576,9.56282,9.60034,68153.697478013,0
+EVN.US,D,20141208,000000,9.61812,9.71783,9.60034,9.68624,67245.143572538,0
+EVN.US,D,20141209,000000,9.7356,9.7356,9.62897,9.69809,80461.209747179,0
+EVN.US,D,20141210,000000,9.69809,9.72079,9.64082,9.70598,67954.159998216,0
+EVN.US,D,20141211,000000,9.69018,9.69018,9.57369,9.57369,89833.394014037,0
+EVN.US,D,20141212,000000,9.57369,9.57369,9.46015,9.46015,97537.363919335,0
+EVN.US,D,20141215,000000,9.5263,9.5263,9.41967,9.46015,97582.9435467,0
+EVN.US,D,20141216,000000,9.46903,9.49371,9.43448,9.45126,51324.686174238,0
+EVN.US,D,20141217,000000,9.50754,9.58652,9.49371,9.58652,66125.910500573,0
+EVN.US,D,20141218,000000,9.58652,9.61515,9.55788,9.61515,77730.48362771,0
+EVN.US,D,20141219,000000,9.64872,9.64872,9.53618,9.58652,52647.508248431,0
+EVN.US,D,20141222,000000,9.51445,9.54309,9.47694,9.48582,88478.159760383,0
+EVN.US,D,20141223,000000,9.53618,9.57763,9.50754,9.54309,54428.152357492,0
+EVN.US,D,20141224,000000,9.54309,9.54309,9.50161,9.52136,21847.83471697,0
+EVN.US,D,20141226,000000,9.55197,9.55197,9.49371,9.54309,19666.089887097,0
+EVN.US,D,20141229,000000,9.51445,9.5263,9.45126,9.45126,44677.1507432,0
+EVN.US,D,20141230,000000,9.49371,9.55788,9.45126,9.55788,79253.85606231,0
+EVN.US,D,20141231,000000,9.53618,9.60824,9.49371,9.60824,92648.189223979,0
+EVN.US,D,20150102,000000,9.57369,9.62897,9.53618,9.59047,60048.626851903,0
+EVN.US,D,20150105,000000,9.57369,9.68228,9.55197,9.68228,181995.40054612,0
+EVN.US,D,20150106,000000,9.7356,9.82742,9.69809,9.82742,69359.025401667,0
+EVN.US,D,20150107,000000,9.84025,9.90245,9.81854,9.87481,66576.642371184,0
+EVN.US,D,20150108,000000,9.87086,9.87086,9.78299,9.82248,74190.465902359,0
+EVN.US,D,20150109,000000,9.85802,9.8985,9.69315,9.75337,129504.88879196,0
+EVN.US,D,20150112,000000,9.7899,9.80372,9.75337,9.76719,64530.623542798,0
+EVN.US,D,20150113,000000,9.82248,9.83729,9.7899,9.82939,63711.203130836,0
+EVN.US,D,20150114,000000,9.86493,9.94988,9.86493,9.8985,99547.931926437,0
+EVN.US,D,20150115,000000,9.93401,9.94988,9.86493,9.94988,97090.683571157,0
+EVN.US,D,20150116,000000,9.98344,9.98344,9.82248,9.85802,94971.737338988,0
+EVN.US,D,20150120,000000,9.90739,9.90739,9.82939,9.88666,91121.778147555,0
+EVN.US,D,20150121,000000,9.8985,10.0841,9.82248,9.82248,81044.628977452,0
+EVN.US,D,20150122,000000,9.85802,9.88666,9.80372,9.81557,77623.118283249,0
+EVN.US,D,20150123,000000,9.85802,9.8985,9.80965,9.81557,77743.651075616,0
+EVN.US,D,20150126,000000,9.86493,9.87876,9.7899,9.7899,113926.7850392,0
+EVN.US,D,20150127,000000,9.8521,9.90739,9.80965,9.90739,61967.022723667,0
+EVN.US,D,20150128,000000,9.94988,10.0673,9.92817,10.0209,100443.31838401,0
+EVN.US,D,20150129,000000,10.0466,10.0841,9.9923,10.0673,102570.36766104,0
+EVN.US,D,20150130,000000,10.0841,10.1315,10.0841,10.098,97180.829945279,0
+EVN.US,D,20150202,000000,10.1384,10.2479,10.1117,10.1818,67530.775904025,0
+EVN.US,D,20150203,000000,10.2016,10.2609,10.1749,10.1957,96699.711656426,0
+EVN.US,D,20150204,000000,10.1888,10.1888,10.0673,10.1117,126309.25047335,0
+EVN.US,D,20150205,000000,10.1315,10.1512,10.0673,10.1315,72034.043087689,0
+EVN.US,D,20150206,000000,10.1117,10.1315,9.93401,10.098,278443.91781173,0
+EVN.US,D,20150209,000000,10.098,10.1315,9.9923,9.9923,91512.750062286,0
+EVN.US,D,20150210,000000,9.99629,10.0012,9.89455,9.97846,70240.231530723,0
+EVN.US,D,20150211,000000,9.97846,9.97846,9.88666,9.92023,57889.16539541,0
+EVN.US,D,20150212,000000,9.91034,10.0269,9.91034,9.92023,143504.92455727,0
+EVN.US,D,20150213,000000,9.94591,9.94591,9.91034,9.92023,49852.970650651,0
+EVN.US,D,20150217,000000,9.88666,9.88666,9.43052,9.52136,354417.05358437,0
+EVN.US,D,20150218,000000,9.51642,9.61121,9.48879,9.58948,157159.56803523,0
+EVN.US,D,20150219,000000,9.59343,9.76225,9.57467,9.73263,175503.84872874,0
+EVN.US,D,20150220,000000,9.77904,9.81162,9.75139,9.77904,55182.748410534,0
+EVN.US,D,20150223,000000,9.77904,9.86691,9.77904,9.86691,60683.70299319,0
+EVN.US,D,20150224,000000,9.88172,9.88172,9.81162,9.87382,82625.735606714,0
+EVN.US,D,20150225,000000,9.90146,9.93798,9.88172,9.90146,46545.915465166,0
+EVN.US,D,20150226,000000,9.93005,9.93005,9.85407,9.86691,42043.661162109,0
+EVN.US,D,20150227,000000,9.90146,9.93005,9.87382,9.93005,61296.495761097,0
+EVN.US,D,20150302,000000,9.94591,9.97846,9.84617,9.84617,106064.80575904,0
+EVN.US,D,20150303,000000,9.86691,9.92023,9.81754,9.83236,79961.85960738,0
+EVN.US,D,20150304,000000,9.85407,9.93005,9.85407,9.89455,53454.774093096,0
+EVN.US,D,20150305,000000,9.90146,9.95474,9.89455,9.91034,67119.546377131,0
+EVN.US,D,20150306,000000,9.84617,9.88172,9.76225,9.79878,96956.983330887,0
+EVN.US,D,20150309,000000,9.83236,9.92717,9.80471,9.92717,51795.675657009,0
+EVN.US,D,20150310,000000,9.94095,9.94095,9.85704,9.86987,44567.759637524,0
+EVN.US,D,20150311,000000,9.86493,9.86493,9.78693,9.80274,35988.660886818,0
+EVN.US,D,20150312,000000,9.86493,9.86987,9.8136,9.82149,33652.958204512,0
+EVN.US,D,20150313,000000,9.86493,9.86493,9.78693,9.80274,53837.642962962,0
+EVN.US,D,20150316,000000,9.82939,9.85704,9.64082,9.71388,100131.35115671,0
+EVN.US,D,20150317,000000,9.73659,9.73659,9.55493,9.58355,88455.876387005,0
+EVN.US,D,20150318,000000,9.58355,9.73659,9.52333,9.73659,105628.25421693,0
+EVN.US,D,20150319,000000,9.73659,9.75139,9.64082,9.70598,109748.65253074,0
+EVN.US,D,20150320,000000,9.70598,9.82149,9.69809,9.8136,54944.721467629,0
+EVN.US,D,20150323,000000,9.83531,9.86493,9.80866,9.86493,43267.220936709,0
+EVN.US,D,20150324,000000,9.8985,9.8985,9.79484,9.86987,43406.998460627,0
+EVN.US,D,20150325,000000,9.9064,9.9064,9.78693,9.82149,52336.553901741,0
+EVN.US,D,20150326,000000,9.83531,9.84222,9.7741,9.84222,35988.660886818,0
+EVN.US,D,20150327,000000,9.85013,9.8985,9.82939,9.85704,68680.395394231,0
+EVN.US,D,20150330,000000,9.88961,9.91528,9.85704,9.91528,67440.629529903,0
+EVN.US,D,20150331,000000,9.9242,10.0999,9.88567,10.0999,130887.47082202,0
+EVN.US,D,20150401,000000,10.1058,10.1414,10.0693,10.1058,36949.884583915,0
+EVN.US,D,20150402,000000,10.1058,10.1058,10.0209,10.0397,40660.066251429,0
+EVN.US,D,20150406,000000,10.091,10.091,10.0317,10.0466,52611.044546539,0
+EVN.US,D,20150407,000000,10.0317,10.1918,10.015,10.0999,65111.004131246,0
+EVN.US,D,20150408,000000,10.1335,10.1335,10.0545,10.091,55768.193402024,0
+EVN.US,D,20150409,000000,10.1167,10.1167,10.0012,10.0279,72079.622715055,0
+EVN.US,D,20150410,000000,9.99529,10.0219,9.91924,9.93699,91527.943271408,0
+EVN.US,D,20150413,000000,9.95375,9.9696,9.93699,9.96263,48772.227041796,0
+EVN.US,D,20150414,000000,9.97846,10.0436,9.90048,9.93699,151232.19071655,0
+EVN.US,D,20150415,000000,9.98733,10.0012,9.93699,10.0012,47600.32417821,0
+EVN.US,D,20150416,000000,10.0012,10.0012,9.93699,9.96263,33568.889114039,0
+EVN.US,D,20150417,000000,9.95375,10.0012,9.93005,10.0012,34288.034345799,0
+EVN.US,D,20150420,000000,10.0012,10.009,9.95375,9.98733,108847.18878951,0
+EVN.US,D,20150421,000000,10.0219,10.0219,9.87975,9.91924,185803.83163262,0
+EVN.US,D,20150422,000000,9.92618,9.92618,9.87975,9.89357,38377.033360745,0
+EVN.US,D,20150423,000000,9.91924,9.99529,9.87283,9.97846,50412.080746329,0
+EVN.US,D,20150424,000000,9.95375,9.95375,9.91924,9.93699,10922.904477877,0
+EVN.US,D,20150427,000000,9.96263,9.9696,9.90937,9.96263,23498.830108192,0
+EVN.US,D,20150428,000000,9.89357,9.97846,9.89357,9.93699,37025.850629523,0
+EVN.US,D,20150429,000000,9.91924,9.97846,9.88666,9.9696,45083.315867053,0
+EVN.US,D,20150430,000000,9.94493,9.9696,9.91924,9.95375,51362.162756738,0
+EVN.US,D,20150501,000000,9.97846,9.97846,9.89357,9.93005,50137.59010153,0
+EVN.US,D,20150504,000000,9.93005,9.94493,9.87975,9.90937,64073.81438854,0
+EVN.US,D,20150505,000000,9.91924,9.91924,9.82346,9.87283,107785.68991221,0
+EVN.US,D,20150506,000000,9.85308,9.86592,9.59639,9.65662,328980.58287287,0
+EVN.US,D,20150507,000000,9.67933,9.68821,9.59145,9.63292,129988.03284202,0
+EVN.US,D,20150508,000000,9.66155,9.71092,9.63984,9.70302,50797.988258019,0
+EVN.US,D,20150511,000000,9.68821,9.73461,9.64576,9.68821,73489.552521547,0
+EVN.US,D,20150512,000000,9.67933,9.68821,9.59145,9.60527,108317.45223147,0
+EVN.US,D,20150513,000000,9.64576,9.70302,9.63292,9.66155,66556.384759021,0
+EVN.US,D,20150514,000000,9.63984,9.69512,9.62503,9.67933,77697.058567642,0
+EVN.US,D,20150515,000000,9.66155,9.77312,9.64576,9.77312,52210.956706334,0
+EVN.US,D,20150518,000000,9.77312,9.77312,9.68821,9.73461,109214.86445026,0
+EVN.US,D,20150519,000000,9.70302,9.7435,9.63984,9.65168,86761.327129634,0
+EVN.US,D,20150520,000000,9.69512,9.69512,9.58849,9.61812,61808.000468194,0
+EVN.US,D,20150521,000000,9.61812,9.65168,9.61812,9.65168,45097.496195567,0
+EVN.US,D,20150522,000000,9.62503,9.67044,9.53715,9.55294,82993.411267459,0
+EVN.US,D,20150526,000000,9.57369,9.68821,9.55294,9.64576,85442.556577873,0
+EVN.US,D,20150527,000000,9.61812,9.66155,9.59145,9.59145,37625.475949526,0
+EVN.US,D,20150528,000000,9.58849,9.64576,9.58849,9.60527,21442.682473725,0
+EVN.US,D,20150529,000000,9.59145,9.7435,9.59145,9.71092,81361.66060779,0
+EVN.US,D,20150601,000000,9.72474,9.75139,9.63292,9.68821,53875.119545462,0
+EVN.US,D,20150602,000000,9.65168,9.73461,9.65168,9.71092,37854.38696696,0
+EVN.US,D,20150603,000000,9.65168,9.68821,9.57369,9.57961,46862.947095505,0
+EVN.US,D,20150604,000000,9.60527,9.61812,9.54406,9.54406,35861.037930195,0
+EVN.US,D,20150605,000000,9.50161,9.55986,9.45818,9.55986,122387.37675875,0
+EVN.US,D,20150608,000000,9.54406,9.57369,9.25973,9.25973,233098.26586719,0
+EVN.US,D,20150609,000000,9.22468,9.24817,8.99919,9.04736,326736.03944529,0
+EVN.US,D,20150610,000000,9.01064,9.13483,9.0049,9.04055,153275.17090312,0
+EVN.US,D,20150611,000000,9.07115,9.1769,9.03157,9.10265,231305.46719084,0
+EVN.US,D,20150612,000000,9.10996,9.1769,9.07115,9.13483,115451.1703544,0
+EVN.US,D,20150615,000000,9.17038,9.24817,9.17038,9.24817,32134.650172952,0
+EVN.US,D,20150616,000000,9.2617,9.30494,9.2617,9.30494,30653.818723894,0
+EVN.US,D,20150617,000000,9.31413,9.34591,9.21787,9.32499,73857.228182291,0
+EVN.US,D,20150618,000000,9.33279,9.37149,9.32499,9.37149,74933.920268714,0
+EVN.US,D,20150619,000000,9.37919,9.38314,9.31413,9.36161,137451.9500432,0
+EVN.US,D,20150622,000000,9.33872,9.37149,9.29902,9.29902,155414.37474745,0
+EVN.US,D,20150623,000000,9.2705,9.3548,9.2705,9.3548,45546.20230496,0
+EVN.US,D,20150624,000000,9.34591,9.37149,9.25687,9.2705,191738.29911555,0
+EVN.US,D,20150625,000000,9.30494,9.31413,9.2617,9.28925,97492.797172578,0
+EVN.US,D,20150626,000000,9.24817,9.27948,9.22468,9.25687,75749.289158243,0
+EVN.US,D,20150629,000000,9.23337,9.2617,9.14995,9.23337,284096.8044856,0
+EVN.US,D,20150630,000000,9.20208,9.2705,9.10265,9.2617,201719.22462788,0
+EVN.US,D,20150701,000000,9.24817,9.27948,9.23337,9.27948,137724.41492678,0
+EVN.US,D,20150702,000000,9.2705,9.31808,9.2705,9.28925,103835.45554058,0
+EVN.US,D,20150706,000000,9.31808,9.42264,9.31808,9.39597,104512.0597868,0
+EVN.US,D,20150707,000000,9.44633,9.59047,9.43052,9.57369,129081.50469777,0
+EVN.US,D,20150708,000000,9.59836,9.62306,9.50458,9.58652,40777.56040197,0
+EVN.US,D,20150709,000000,9.59343,9.60627,9.5026,9.5026,56513.673529593,0
+EVN.US,D,20150710,000000,9.4404,9.5026,9.4404,9.47694,19734.965768449,0
+EVN.US,D,20150713,000000,9.48582,9.5026,9.4325,9.48582,68194.212702337,0
+EVN.US,D,20150714,000000,9.4404,9.5026,9.40979,9.46805,60342.362228255,0
+EVN.US,D,20150715,000000,9.4947,9.52136,9.46805,9.5026,72580.998616069,0
+EVN.US,D,20150716,000000,9.48582,9.52926,9.47694,9.51543,74636.133369929,0
+EVN.US,D,20150717,000000,9.5026,9.55493,9.4947,9.50852,73972.696571616,0
+EVN.US,D,20150720,000000,9.52136,9.56085,9.4947,9.50852,48858.321893485,0
+EVN.US,D,20150721,000000,9.51543,9.52136,9.40979,9.44929,94371.099138378,0
+EVN.US,D,20150722,000000,9.46805,9.47694,9.4167,9.45916,61077.713549745,0
+EVN.US,D,20150723,000000,9.4404,9.47694,9.39794,9.4167,41747.90002454,0
+EVN.US,D,20150724,000000,9.47694,9.64872,9.4325,9.64872,107665.15711985,0
+EVN.US,D,20150727,000000,9.60133,9.66551,9.51543,9.53912,116385.04627508,0
+EVN.US,D,20150728,000000,9.60627,9.60627,9.52136,9.56973,41747.90002454,0
+EVN.US,D,20150729,000000,9.61218,9.61218,9.52926,9.55493,59339.610426224,0
+EVN.US,D,20150730,000000,9.59343,9.59343,9.42559,9.42559,73435.869849316,0
+EVN.US,D,20150731,000000,9.5026,9.50852,9.40979,9.40979,144711.26536153,0
+EVN.US,D,20150803,000000,9.46805,9.50852,9.4325,9.46805,59111.7122894,0
+EVN.US,D,20150804,000000,9.4947,9.58257,9.42559,9.42559,53165.090239176,0
+EVN.US,D,20150805,000000,9.4167,9.46805,9.37346,9.38018,80276.865476502,0
+EVN.US,D,20150806,000000,9.35776,9.52926,9.35776,9.51543,60093.19359866,0
+EVN.US,D,20150807,000000,9.56973,9.60627,9.54603,9.57467,94909.951621893,0
+EVN.US,D,20150810,000000,9.58948,9.58948,9.54603,9.58257,47251.89324902,0
+EVN.US,D,20150811,000000,9.57763,9.65168,9.52531,9.57763,84265.589311247,0
+EVN.US,D,20150812,000000,9.60924,9.65168,9.60924,9.65168,39768.731316291,0
+EVN.US,D,20150813,000000,9.64576,9.64576,9.55,9.56579,61386.642135219,0
+EVN.US,D,20150814,000000,9.57369,9.59836,9.50458,9.57763,57522.502615273,0
+EVN.US,D,20150817,000000,9.60924,9.63094,9.57369,9.59836,69001.478547004,0
+EVN.US,D,20150818,000000,9.60924,9.63094,9.59047,9.63094,50314.84420795,0
+EVN.US,D,20150819,000000,9.62306,9.69611,9.57369,9.69611,79274.113674471,0
+EVN.US,D,20150820,000000,9.69611,9.7119,9.63094,9.63094,69933.328706466,0
+EVN.US,D,20150821,000000,9.60924,9.69611,9.52531,9.57763,119044.87075197,0
+EVN.US,D,20150824,000000,9.46212,9.51741,9.09594,9.50458,186393.32814655,0
+EVN.US,D,20150825,000000,9.57369,9.59047,9.52531,9.53419,76073.410952839,0
+EVN.US,D,20150826,000000,9.53419,9.55691,9.45324,9.52531,71267.292467349,0
+EVN.US,D,20150827,000000,9.51248,9.54309,9.45324,9.54309,45510.751483677,0
+EVN.US,D,20150828,000000,9.50458,9.60924,9.50458,9.52531,40439.25827886,0
+EVN.US,D,20150831,000000,9.56579,9.61712,9.40585,9.40585,74604.734071077,0
+EVN.US,D,20150901,000000,9.42066,9.49865,9.42066,9.49865,100094.88745482,0
+EVN.US,D,20150902,000000,9.46212,9.48976,9.41079,9.44435,78608.651114943,0
+EVN.US,D,20150903,000000,9.50458,9.54309,9.48976,9.51741,48180.704766658,0
+EVN.US,D,20150904,000000,9.51741,9.64576,9.49865,9.61712,84346.619759896,0
+EVN.US,D,20150908,000000,9.63885,9.69611,9.60924,9.69611,88882.299123021,0
+EVN.US,D,20150909,000000,9.70796,9.70796,9.65662,9.69216,37816.910384459,0
+EVN.US,D,20150910,000000,9.66648,9.68427,9.61121,9.68427,64949.956114557,0
+EVN.US,D,20150911,000000,9.67439,9.67439,9.60034,9.65662,35960.300229791,0
+EVN.US,D,20150914,000000,9.6349,9.64872,9.54506,9.54506,58382.43825156,0
+EVN.US,D,20150915,000000,9.55394,9.60034,9.43843,9.43843,57192.303537028,0
+EVN.US,D,20150916,000000,9.46509,9.60627,9.46509,9.56085,52810.582026337,0
+EVN.US,D,20150917,000000,9.57467,9.73066,9.53815,9.69216,51786.559731536,0
+EVN.US,D,20150918,000000,9.69216,9.77015,9.58849,9.74942,39007.04509899,0
+EVN.US,D,20150921,000000,9.77015,9.78595,9.70006,9.72277,98723.447111433,0
+EVN.US,D,20150922,000000,9.71684,9.78003,9.71684,9.72277,61298.521522313,0
+EVN.US,D,20150923,000000,9.74054,9.77015,9.72277,9.75436,39474.995939938,0
+EVN.US,D,20150924,000000,9.74054,9.77015,9.72277,9.72277,56195.629018647,0
+EVN.US,D,20150925,000000,9.73066,9.74942,9.70796,9.72277,40469.644697104,0
+EVN.US,D,20150928,000000,9.76127,9.76127,9.68427,9.68427,39039.45727845,0
+EVN.US,D,20150929,000000,9.71684,9.83433,9.71684,9.80076,185627.59040681,0
+EVN.US,D,20150930,000000,9.84222,9.87777,9.72277,9.78003,93678.288802429,0
+EVN.US,D,20151001,000000,9.78003,9.88567,9.78003,9.84914,89564.980652887,0
+EVN.US,D,20151002,000000,9.80076,9.8136,9.59245,9.64082,221716.52647383,0
+EVN.US,D,20151005,000000,9.64872,9.78003,9.64872,9.67439,137325.33996718,0
+EVN.US,D,20151006,000000,9.70796,9.80076,9.69216,9.69216,346314.00871948,0
+EVN.US,D,20151007,000000,9.71684,9.73066,9.70796,9.72277,54268.11722141,0
+EVN.US,D,20151008,000000,9.77114,9.77114,9.71783,9.71783,24805.446092656,0
+EVN.US,D,20151009,000000,9.70104,9.76225,9.70104,9.73165,37343.895140471,0
+EVN.US,D,20151012,000000,9.72375,9.75534,9.70796,9.73165,55523.07629486,0
+EVN.US,D,20151013,000000,9.75041,9.75534,9.70104,9.71783,50410.054985112,0
+EVN.US,D,20151014,000000,9.73165,9.76225,9.73165,9.74054,38529.97833257,0
+EVN.US,D,20151015,000000,9.76225,9.76225,9.72375,9.76225,29823.256625242,0
+EVN.US,D,20151016,000000,9.78693,9.78693,9.70796,9.77114,98575.566542649,0
+EVN.US,D,20151019,000000,9.75041,9.78693,9.70796,9.70796,55198.954500264,0
+EVN.US,D,20151020,000000,9.71783,9.77707,9.71783,9.77707,61828.258080356,0
+EVN.US,D,20151021,000000,9.78003,9.8136,9.77114,9.80175,61358.281478191,0
+EVN.US,D,20151022,000000,9.80175,9.82939,9.75534,9.80767,68752.309917408,0
+EVN.US,D,20151023,000000,9.82149,9.82149,9.79384,9.80767,36687.548506415,0
+EVN.US,D,20151026,000000,9.78003,9.80175,9.78003,9.78003,23752.05026022,0
+EVN.US,D,20151027,000000,9.79384,9.8136,9.78003,9.8136,64001.899865363,0
+EVN.US,D,20151028,000000,9.79384,9.8136,9.75534,9.75534,60042.549568255,0
+EVN.US,D,20151029,000000,9.80175,9.82149,9.76225,9.82149,58457.39141656,0
+EVN.US,D,20151030,000000,9.82149,9.84322,9.78693,9.84322,67037.503047874,0
+EVN.US,D,20151102,000000,9.85111,9.93897,9.8363,9.93104,64288.545077459,0
+EVN.US,D,20151103,000000,9.96562,9.98145,9.88666,9.92123,79301.461450892,0
+EVN.US,D,20151104,000000,9.85111,9.90245,9.84322,9.87184,102361.71425576,0
+EVN.US,D,20151105,000000,9.88666,9.88666,9.82939,9.85111,66638.428088278,0
+EVN.US,D,20151106,000000,9.8136,9.8136,9.75041,9.80175,62542.338909074,0
+EVN.US,D,20151109,000000,9.77114,9.78693,9.71783,9.78693,65504.001807193,0
+EVN.US,D,20151110,000000,9.78101,9.81458,9.75633,9.78101,100657.03619232,0
+EVN.US,D,20151111,000000,9.80866,9.80866,9.75139,9.75633,26900.083190231,0
+EVN.US,D,20151112,000000,9.78693,9.80866,9.69315,9.70104,88844.82254052,0
+EVN.US,D,20151113,000000,9.75139,10.0061,9.75139,9.90443,137014.38562049,0
+EVN.US,D,20151116,000000,9.95875,9.98344,9.92321,9.92717,53676.594946273,0
+EVN.US,D,20151117,000000,9.95875,10.0061,9.93997,9.98344,60760.681919406,0
+EVN.US,D,20151118,000000,10.0219,10.0446,9.9933,10.015,57483.000271556,0
+EVN.US,D,20151119,000000,10.0446,10.0743,9.99918,10.0743,71915.53605654,0
+EVN.US,D,20151120,000000,10.0743,10.1117,10.0516,10.1117,86875.782638351,0
+EVN.US,D,20151123,000000,10.1117,10.1325,9.96761,9.96761,75460.618184931,0
+EVN.US,D,20151124,000000,10.0446,10.0584,9.99918,10.0584,28607.799895508,0
+EVN.US,D,20151125,000000,10.0743,10.1038,10.0446,10.1038,51706.542163495,0
+EVN.US,D,20151127,000000,10.1473,10.1641,10.1275,10.1562,10104.496946522,0
+EVN.US,D,20151130,000000,10.1562,10.2184,10.1325,10.2016,62731.747582792,0
+EVN.US,D,20151201,000000,10.2421,10.2895,10.1878,10.2479,49871.202501597,0
+EVN.US,D,20151202,000000,10.2806,10.2953,10.2095,10.2421,51105.903962885,0
+EVN.US,D,20151203,000000,10.2016,10.2016,10.0516,10.0516,91220.027566542,0
+EVN.US,D,20151204,000000,10.0743,10.1878,10.0663,10.1878,45541.13790192,0
+EVN.US,D,20151207,000000,10.2184,10.2342,10.1187,10.1878,56299.955721282,0
+EVN.US,D,20151208,000000,10.2095,10.3664,10.1641,10.3587,72468.56886857,0
+EVN.US,D,20151209,000000,10.3587,10.3587,10.1275,10.1275,88191.514548287,0
+EVN.US,D,20151210,000000,10.1275,10.1641,10.098,10.1038,48817.806669161,0
+EVN.US,D,20151211,000000,10.1187,10.1325,10.0516,10.0743,90420.864766742,0
+EVN.US,D,20151214,000000,10.0743,10.0743,9.94988,9.94988,76383.352418921,0
+EVN.US,D,20151215,000000,9.93997,10.0219,9.93997,9.98344,100785.67202955,0
+EVN.US,D,20151216,000000,10.0061,10.0584,9.95875,10.0584,87398.429032136,0
+EVN.US,D,20151217,000000,10.0743,10.1325,10.0663,10.1187,107480.81284917,0
+EVN.US,D,20151218,000000,10.1404,10.1878,10.1117,10.1562,88716.186703289,0
+EVN.US,D,20151221,000000,10.1947,10.2342,10.1641,10.2095,71787.913099919,0
+EVN.US,D,20151222,000000,10.2342,10.2342,10.1562,10.2016,58350.0260721,0
+EVN.US,D,20151223,000000,10.2549,10.2629,10.1473,10.172,74143.873394387,0
+EVN.US,D,20151224,000000,10.1798,10.2953,10.1798,10.2252,39331.166893586,0
+EVN.US,D,20151228,000000,10.2629,10.2895,10.2252,10.2629,36687.548506415,0
+EVN.US,D,20151229,000000,10.2479,10.3587,10.2479,10.326,62051.09181414,0
+EVN.US,D,20151230,000000,10.334,10.4148,10.326,10.4148,38807.507619193,0
+EVN.US,D,20151231,000000,10.4375,10.4672,10.4148,10.4612,35945.107020669,0
+EVN.US,D,20160104,000000,10.4455,10.563,10.3941,10.4455,57758.503796963,0
+EVN.US,D,20160105,000000,10.4455,10.563,10.4455,10.5423,62418.767474884,0
+EVN.US,D,20160106,000000,10.5482,10.6675,10.5323,10.557,127928.84656573,0
+EVN.US,D,20160107,000000,10.5837,10.6301,10.549,10.5719,63344.540350699,0
+EVN.US,D,20160108,000000,10.557,10.5974,10.5166,10.5974,42072.021819136,0
+EVN.US,D,20160111,000000,10.5837,10.6231,10.557,10.5926,54707.707405331,0
+EVN.US,D,20160112,000000,10.6153,10.6814,10.5817,10.6448,70251.373217412,0
+EVN.US,D,20160113,000000,10.6814,10.6814,10.5984,10.6311,94313.364943716,0
+EVN.US,D,20160114,000000,10.6617,10.6617,10.5423,10.558,98467.18831758,0
+EVN.US,D,20160115,000000,10.5936,10.7139,10.564,10.5719,250257.4762492,0
+EVN.US,D,20160119,000000,10.6448,10.6448,10.549,10.5936,104579.92278753,0
+EVN.US,D,20160120,000000,10.6231,10.6231,10.4148,10.5323,158688.00487286,0
+EVN.US,D,20160121,000000,10.4909,10.6448,10.4909,10.6153,71318.949378363,0
+EVN.US,D,20160122,000000,10.6448,10.7139,10.639,10.6992,90026.854210187,0
+EVN.US,D,20160125,000000,10.7466,10.7623,10.6153,10.6231,70046.771334574,0
+EVN.US,D,20160126,000000,10.6814,10.7318,10.5423,10.5984,118400.67868522,0
+EVN.US,D,20160127,000000,10.6311,10.6548,10.5719,10.6064,59640.435966835,0
+EVN.US,D,20160128,000000,10.6448,10.6894,10.6064,10.6894,47179.978725844,0
+EVN.US,D,20160129,000000,10.7041,10.7545,10.6992,10.7396,33856.547206742,0
+EVN.US,D,20160201,000000,10.7466,10.791,10.7318,10.7396,46868.011498546,0
+EVN.US,D,20160202,000000,10.7989,10.9154,10.7623,10.8296,99999.676677654,0
+EVN.US,D,20160203,000000,10.8917,10.8917,10.8296,10.8443,47168.837039155,0
+EVN.US,D,20160204,000000,10.867,10.9481,10.8236,10.9401,158303.11024178,0
+EVN.US,D,20160205,000000,10.9548,10.9628,10.875,10.875,46394.996254557,0
+EVN.US,D,20160208,000000,10.9154,10.9321,10.875,10.9074,60565.195962041,0
+EVN.US,D,20160209,000000,10.949,10.949,10.876,10.9411,54677.320987088,0
+EVN.US,D,20160210,000000,10.9688,10.9955,10.8838,10.8838,72075.571192623,0
+EVN.US,D,20160211,000000,10.8503,10.9007,10.8296,10.8443,82469.751993065,0
+EVN.US,D,20160212,000000,10.9007,10.9234,10.7989,10.8296,56038.632524389,0
+EVN.US,D,20160216,000000,10.785,10.8147,10.6884,10.7466,87860.302589436,0
+EVN.US,D,20160217,000000,10.7623,10.7623,10.6884,10.7041,57592.391377233,0
+EVN.US,D,20160218,000000,10.7623,10.785,10.7041,10.7762,70639.30649032,0
+EVN.US,D,20160219,000000,10.791,10.8374,10.7229,10.8147,71782.848696878,0
+EVN.US,D,20160222,000000,10.8581,10.8581,10.7229,10.7229,96114.266664938,0
+EVN.US,D,20160223,000000,10.791,10.868,10.7545,10.8374,85332.152591588,0
+EVN.US,D,20160224,000000,10.868,10.8818,10.7989,10.8147,74577.386294658,0
+EVN.US,D,20160225,000000,10.8503,10.9007,10.8147,10.8236,62650.717134143,0
+EVN.US,D,20160226,000000,10.8443,10.876,10.8147,10.8147,113596.58596094,0
+EVN.US,D,20160229,000000,10.8443,10.949,10.8443,10.9074,104598.15463848,0
+EVN.US,D,20160301,000000,10.9331,11.0042,10.9074,10.9688,77346.601877236,0
+EVN.US,D,20160302,000000,10.9955,11.0122,10.9164,11.0122,68016.958595919,0
+EVN.US,D,20160303,000000,11.0122,11.0536,10.9885,11.0042,65682.268794221,0
+EVN.US,D,20160304,000000,11.0201,11.0616,10.9688,10.9688,44914.164805498,0
+EVN.US,D,20160307,000000,10.9688,11.0616,10.8927,10.9074,96507.264340885,0
+EVN.US,D,20160308,000000,10.9074,11.0042,10.9074,10.9955,41465.306334878,0
+EVN.US,D,20160309,000000,11.0379,11.0546,10.9648,11.0132,38102.542715946,0
+EVN.US,D,20160310,000000,10.9885,11.1434,10.9885,11.101,94849.178785407,0
+EVN.US,D,20160311,000000,11.0773,11.1247,11.0773,11.0773,42165.206835082,0
+EVN.US,D,20160314,000000,11.1347,11.1347,11.0289,11.0546,55440.020084995,0
+EVN.US,D,20160315,000000,11.101,11.108,10.9964,10.9964,75691.554963581,0
+EVN.US,D,20160316,000000,11.0626,11.099,11.0289,11.0546,60808.287307987,0
+EVN.US,D,20160317,000000,11.0773,11.092,10.9885,11.0456,89252.00054498,0
+EVN.US,D,20160318,000000,11.0683,11.0853,11.0102,11.021,70570.430608968,0
+EVN.US,D,20160321,000000,11.021,11.0546,11.021,11.0289,70770.980969374,0
+EVN.US,D,20160322,000000,11.0626,11.1347,11.0626,11.1148,37804.755817162,0
+EVN.US,D,20160323,000000,11.1247,11.1651,11.0853,11.1247,57466.794181826,0
+EVN.US,D,20160324,000000,11.1514,11.1651,11.1247,11.1651,15712.816873637,0
+EVN.US,D,20160328,000000,11.1801,11.1801,11.096,11.1434,49545.054945784,0
+EVN.US,D,20160329,000000,11.0773,11.1651,11.0546,11.108,134132.74029041,0
+EVN.US,D,20160330,000000,11.1593,11.1801,11.092,11.1801,66573.603729359,0
+EVN.US,D,20160331,000000,11.1514,11.2452,11.1514,11.2135,62019.692515289,0
+EVN.US,D,20160401,000000,11.2135,11.2541,11.1593,11.1918,56392.127856619,0
+EVN.US,D,20160404,000000,11.1247,11.1434,11.092,11.1148,117251.05919501,0
+EVN.US,D,20160405,000000,11.1434,11.1593,11.1148,11.1247,61552.754554949,0
+EVN.US,D,20160406,000000,11.1434,11.1801,11.101,11.1148,38121.7874475,0
+EVN.US,D,20160407,000000,11.0793,11.1681,11.0793,11.1375,54208.357265531,0
+EVN.US,D,20160408,000000,11.1375,11.1612,11.109,11.1197,70331.390785453,0
+EVN.US,D,20160411,000000,11.102,11.102,10.8306,10.869,235123.0142028,0
+EVN.US,D,20160412,000000,10.877,10.9835,10.877,10.8927,145826.44691106,0
+EVN.US,D,20160413,000000,10.9341,10.9668,10.8591,10.9668,169546.08499182,0
+EVN.US,D,20160414,000000,10.9775,10.9775,10.9045,10.9341,81037.538813194,0
+EVN.US,D,20160415,000000,10.9017,10.9775,10.8591,10.9244,73430.805446275,0
+EVN.US,D,20160418,000000,10.9244,11.0566,10.9017,10.9341,132248.78235933,0
+EVN.US,D,20160419,000000,10.9421,11.0399,10.8591,11.0309,197183.54526475,0
+EVN.US,D,20160420,000000,10.9578,10.9775,10.877,10.9341,196693.31105044,0
+EVN.US,D,20160421,000000,10.8927,10.9174,10.8306,10.8384,71407.069991268,0
+EVN.US,D,20160422,000000,10.9017,11.0476,10.8513,11.0072,171915.2127342,0
+EVN.US,D,20160425,000000,10.9982,10.9982,10.8847,10.95,85204.529634967,0
+EVN.US,D,20160426,000000,10.9718,10.9982,10.9421,10.9982,38402.355375948,0
+EVN.US,D,20160427,000000,11.0152,11.102,10.9895,11.102,59446.975770685,0
+EVN.US,D,20160428,000000,11.109,11.109,11.0229,11.109,53844.733127219,0
+EVN.US,D,20160429,000000,11.1375,11.1375,11.0773,11.102,33576.992158904,0
+EVN.US,D,20160502,000000,11.1681,11.1681,11.0476,11.0476,83009.617357189,0
+EVN.US,D,20160503,000000,10.9982,11.0793,10.9982,11.0636,50712.906286938,0
+EVN.US,D,20160504,000000,11.0636,11.0636,10.9982,11.0152,73227.216444045,0
+EVN.US,D,20160505,000000,11.0636,11.1741,10.9982,11.1177,101273.88048266,0
+EVN.US,D,20160506,000000,11.109,11.1741,11.102,11.1277,46584.404928274,0
+EVN.US,D,20160509,000000,11.1612,11.181,11.1177,11.1444,107255.95335417,0
+EVN.US,D,20160510,000000,11.1631,11.183,11.0646,11.0813,79572.913453865,0
+EVN.US,D,20160511,000000,11.11,11.2372,11.0813,11.2372,136291.1888663,0
+EVN.US,D,20160512,000000,11.2096,11.2294,11.1385,11.1385,62649.704253535,0
+EVN.US,D,20160513,000000,11.1631,11.2511,11.1564,11.2372,107562.85617843,0
+EVN.US,D,20160516,000000,11.257,11.257,11.2105,11.2511,88176.321339166,0
+EVN.US,D,20160517,000000,11.2511,11.2649,11.2096,11.2649,120152.96213726,0
+EVN.US,D,20160518,000000,11.257,11.2748,11.1385,11.1385,111641.72638729,0
+EVN.US,D,20160519,000000,11.0723,11.1681,10.9915,11.0883,103627.81501591,0
+EVN.US,D,20160520,000000,11.1197,11.2294,11.096,11.2294,77569.435611021,0
+EVN.US,D,20160523,000000,11.2372,11.2511,11.2057,11.2511,52947.320908432,0
+EVN.US,D,20160524,000000,11.257,11.257,11.2037,11.2037,44102.847438401,0
+EVN.US,D,20160525,000000,11.2294,11.2748,11.2105,11.2748,84085.296563002,0
+EVN.US,D,20160526,000000,11.2649,11.2748,11.1631,11.1771,95908.651901491,0
+EVN.US,D,20160527,000000,11.2096,11.2195,11.0576,11.1474,109238.16070424,0
+EVN.US,D,20160531,000000,11.104,11.1691,11.0646,11.1691,58882.801271968,0
+EVN.US,D,20160601,000000,11.1564,11.2748,11.1564,11.2748,42719.25252772,0
+EVN.US,D,20160602,000000,11.2748,11.3399,11.2195,11.3172,88099.342412949,0
+EVN.US,D,20160603,000000,11.3242,11.3794,11.2836,11.2916,81185.41938198,0
+EVN.US,D,20160606,000000,11.3083,11.3873,11.2372,11.2511,113870.06372513,0
+EVN.US,D,20160607,000000,11.2649,11.3399,11.2649,11.3399,30708.514276731,0
+EVN.US,D,20160608,000000,11.3696,11.3923,11.332,11.3873,48397.461216794,0
+EVN.US,D,20160609,000000,11.3893,11.4436,11.3893,11.4268,44372.273680158,0
+EVN.US,D,20160610,000000,11.4436,11.4436,11.3804,11.3804,67517.608456119,0
+EVN.US,D,20160613,000000,11.4268,11.4673,11.3804,11.3804,45562.40839469,0
+EVN.US,D,20160614,000000,11.3804,11.409,11.3015,11.3015,74161.092364724,0
+EVN.US,D,20160615,000000,11.3419,11.418,11.2115,11.2115,83785.483903001,0
+EVN.US,D,20160616,000000,11.2768,11.3015,11.2313,11.2442,64330.073182392,0
+EVN.US,D,20160617,000000,11.2442,11.3192,11.2115,11.2768,121114.18583435,0
+EVN.US,D,20160620,000000,11.2392,11.3103,11.2115,11.2115,94885.642487298,0
+EVN.US,D,20160621,000000,11.2313,11.3192,11.2313,11.3192,58859.50501798,0
+EVN.US,D,20160622,000000,11.2936,11.3617,11.2936,11.3567,33843.379758837,0
+EVN.US,D,20160623,000000,11.3261,11.3893,11.3192,11.3716,35755.698346952,0
+EVN.US,D,20160624,000000,11.3419,11.4791,11.3419,11.4673,54898.128959655,0
+EVN.US,D,20160627,000000,11.4791,11.5295,11.4673,11.5206,61380.564851571,0
+EVN.US,D,20160628,000000,11.4712,11.5829,11.4268,11.4969,88094.27800991,0
+EVN.US,D,20160629,000000,11.4347,11.5522,11.4347,11.5462,38929.053292167,0
+EVN.US,D,20160630,000000,11.5522,11.6293,11.5206,11.5206,62171.624606506,0
+EVN.US,D,20160701,000000,11.5906,11.7161,11.5462,11.6046,44990.130851106,0
+EVN.US,D,20160705,000000,11.6123,11.6123,11.5295,11.5669,35837.741676209,0
+EVN.US,D,20160706,000000,11.5976,11.6777,11.5976,11.6123,46588.456450707,0
+EVN.US,D,20160707,000000,11.6727,11.6954,11.6066,11.6796,44816.928267119,0
+EVN.US,D,20160708,000000,11.6954,11.7418,11.6796,11.7418,41145.236062714,0
+EVN.US,D,20160711,000000,11.726,11.8049,11.726,11.7882,70739.581670523,0
+EVN.US,D,20160712,000000,11.7822,11.7882,11.6559,11.6657,100901.14041888,0
+EVN.US,D,20160713,000000,11.6727,11.6796,11.4446,11.4446,129678.09137593,0
+EVN.US,D,20160714,000000,11.3103,11.41,11.097,11.1484,322246.95259014,0
+EVN.US,D,20160715,000000,11.1631,11.4446,11.1444,11.4446,113718.13163392,0
+EVN.US,D,20160718,000000,11.3903,11.5008,11.3903,11.4988,142892.13178936,0
+EVN.US,D,20160719,000000,11.5542,11.5809,11.3903,11.4801,72397.667226002,0
+EVN.US,D,20160720,000000,11.5542,11.5848,11.5058,11.5689,72906.133291273,0
+EVN.US,D,20160721,000000,11.5906,11.7191,11.5906,11.7111,65137.339027057,0
+EVN.US,D,20160722,000000,11.7111,11.7478,11.6737,11.7478,86210.320078821,0
+EVN.US,D,20160725,000000,11.7418,11.7418,11.5225,11.5225,124108.26091193,0
+EVN.US,D,20160726,000000,11.5689,11.6233,11.5542,11.5602,83871.578754691,0
+EVN.US,D,20160727,000000,11.6143,11.6233,11.5315,11.5906,65486.782836856,0
+EVN.US,D,20160728,000000,11.6322,11.6559,11.5906,11.6559,61728.995780761,0
+EVN.US,D,20160729,000000,11.6884,11.7418,11.6322,11.6796,56626.103277094,0
+EVN.US,D,20160801,000000,11.6727,11.7565,11.6727,11.7565,43425.230311574,0
+EVN.US,D,20160802,000000,11.6322,11.6884,11.5482,11.5996,116723.34839819,0
+EVN.US,D,20160803,000000,11.5996,11.6657,11.5482,11.6322,122439.03366976,0
+EVN.US,D,20160804,000000,11.6322,11.6727,11.5689,11.5769,30901.974472881,0
+EVN.US,D,20160805,000000,11.6657,11.6657,11.5482,11.5502,28921.792884023,0
+EVN.US,D,20160808,000000,11.5689,11.5769,11.5394,11.5482,48994.047894973,0
+EVN.US,D,20160809,000000,11.5769,11.5906,11.4801,11.4801,120246.1471532,0
+EVN.US,D,20160810,000000,11.5482,11.5542,11.4673,11.4801,105128.90407713,0
+EVN.US,D,20160811,000000,11.5225,11.5315,11.4801,11.5147,37015.721823444,0
+EVN.US,D,20160812,000000,11.5769,11.5769,11.5147,11.5147,34341.717018029,0
+EVN.US,D,20160815,000000,11.5689,11.5819,11.4988,11.5315,56986.688773582,0
+EVN.US,D,20160816,000000,11.5058,11.5542,11.4801,11.5315,43177.074562586,0
+EVN.US,D,20160817,000000,11.5482,11.5482,11.4801,11.5472,41097.630674133,0
+EVN.US,D,20160818,000000,11.5058,11.5769,11.5058,11.5542,27158.3677453,0
+EVN.US,D,20160819,000000,11.5689,11.5729,11.5315,11.5572,19420.972779934,0
+EVN.US,D,20160822,000000,11.5602,11.5769,11.5147,11.5482,54056.425174314,0
+EVN.US,D,20160823,000000,11.5147,11.5906,11.5147,11.5689,50023.134592813,0
+EVN.US,D,20160824,000000,11.5394,11.5996,11.5394,11.5631,67928.837983013,0
+EVN.US,D,20160825,000000,11.5996,11.6066,11.5602,11.5906,20983.847558251,0
+EVN.US,D,20160826,000000,11.5996,11.5996,11.5058,11.5058,37266.916214255,0
+EVN.US,D,20160829,000000,11.5689,11.5689,11.409,11.4268,60957.18075738,0
+EVN.US,D,20160830,000000,11.418,11.4801,11.4021,11.409,31016.429981598,0
+EVN.US,D,20160831,000000,11.4604,11.4732,11.4021,11.4673,48034.849959091,0
+EVN.US,D,20160901,000000,11.4357,11.4801,11.4357,11.4604,25524.591324416,0
+EVN.US,D,20160902,000000,11.4988,11.4988,11.418,11.418,34803.590575327,0
+EVN.US,D,20160906,000000,11.418,11.4988,11.418,11.4988,58851.401973116,0
+EVN.US,D,20160907,000000,11.4673,11.4891,11.4515,11.4604,26325.779885432,0
+EVN.US,D,20160908,000000,11.4801,11.4801,11.3488,11.3716,129882.69325877,0
+EVN.US,D,20160909,000000,11.3182,11.3182,11.1751,11.1948,96814.167165144,0
+EVN.US,D,20160912,000000,11.1948,11.3015,11.109,11.2511,192303.48649488,0
+EVN.US,D,20160913,000000,11.2362,11.2926,11.1444,11.2362,147436.92707796,0
+EVN.US,D,20160914,000000,11.2511,11.3015,11.182,11.2511,142274.27461841,0
+EVN.US,D,20160915,000000,11.2028,11.2579,11.1948,11.2284,31020.481504029,0
+EVN.US,D,20160916,000000,11.2086,11.2284,11.1444,11.1671,67777.918772403,0
+EVN.US,D,20160919,000000,11.102,11.2028,11.102,11.1751,57607.584586353,0
+EVN.US,D,20160920,000000,11.1751,11.2086,11.1444,11.1444,37849.322563919,0
+EVN.US,D,20160921,000000,11.1868,11.2028,11.1444,11.2028,67745.506592945,0
+EVN.US,D,20160922,000000,11.2422,11.3251,11.2185,11.3182,67546.981993754,0
+EVN.US,D,20160923,000000,11.2758,11.3281,11.2758,11.3182,33018.894943834,0
+EVN.US,D,20160926,000000,11.3488,11.3557,11.2926,11.2926,58018.814113247,0
+EVN.US,D,20160927,000000,11.3015,11.3488,11.3015,11.3488,32103.2508741,0
+EVN.US,D,20160928,000000,11.409,11.4891,11.3557,11.4515,70668.680027955,0
+EVN.US,D,20160929,000000,11.4446,11.4446,11.2758,11.2758,56773.983845878,0
+EVN.US,D,20160930,000000,11.3093,11.3222,11.2758,11.2926,42203.696298191,0
+EVN.US,D,20161003,000000,11.2758,11.2836,11.1868,11.2086,66725.535820576,0
+EVN.US,D,20161004,000000,11.1751,11.2422,11.109,11.109,60551.015633527,0
+EVN.US,D,20161005,000000,11.1681,11.1681,11.0783,11.109,74790.091222362,0
+EVN.US,D,20161006,000000,11.093,11.109,11.0536,11.0674,74897.456566821,0
+EVN.US,D,20161007,000000,11.102,11.102,10.9875,11.0032,58942.561227846,0
+EVN.US,D,20161010,000000,11.0536,11.093,11.0112,11.0853,123908.72343213,0
+EVN.US,D,20161011,000000,11.0626,11.0853,11.0536,11.0536,32327.097488493,0
+EVN.US,D,20161012,000000,11.0369,11.0536,10.9114,10.9528,80629.347928126,0
+EVN.US,D,20161013,000000,10.9272,10.9441,10.788,10.8246,50626.811435249,0
+EVN.US,D,20161014,000000,10.8453,10.8453,10.5787,10.5926,145993.57221139,0
+EVN.US,D,20161017,000000,10.5293,10.64,10.5293,10.5777,260046.96732661,0
+EVN.US,D,20161018,000000,10.561,10.6548,10.561,10.6468,68876.894232206,0
+EVN.US,D,20161019,000000,10.6548,10.7989,10.6468,10.7515,93736.022997092,0
+EVN.US,D,20161020,000000,10.79,10.8384,10.7426,10.7426,101178.6697055,0
+EVN.US,D,20161021,000000,10.7989,10.8246,10.7288,10.8246,74293.779724387,0
+EVN.US,D,20161024,000000,10.8306,10.8306,10.7832,10.7832,75483.914438919,0
+EVN.US,D,20161025,000000,10.7515,10.7663,10.7101,10.7426,72073.545431406,0
+EVN.US,D,20161026,000000,10.7022,10.7189,10.64,10.64,88425.489968762,0
+EVN.US,D,20161027,000000,10.6321,10.6321,10.5974,10.6231,79998.323309272,0
+EVN.US,D,20161028,000000,10.6548,10.6548,10.4475,10.64,177659.2586628,0
+EVN.US,D,20161031,000000,10.6705,10.6705,10.5293,10.5827,92738.335598102,0
+EVN.US,D,20161101,000000,10.555,10.5699,10.4306,10.5026,77645.401656629,0
+EVN.US,D,20161102,000000,10.5206,10.5452,10.478,10.5383,66311.267651859,0
+EVN.US,D,20161103,000000,10.5452,10.5777,10.4879,10.555,91172.422177961,0
+EVN.US,D,20161104,000000,10.5777,10.5777,10.4879,10.555,64149.780434148,0
+EVN.US,D,20161107,000000,10.5452,10.5452,10.478,10.4879,74800.220028442,0
+EVN.US,D,20161108,000000,10.561,10.5926,10.5026,10.5827,51378.368846467,0
+EVN.US,D,20161109,000000,10.4148,10.4949,10.3684,10.4375,107131.36903937,0
+EVN.US,D,20161110,000000,10.4218,10.4218,10.1828,10.1976,158616.09034969,0
+EVN.US,D,20161111,000000,10.1581,10.1671,10.008,10.0801,149676.4061025,0
+EVN.US,D,20161114,000000,9.97747,10.0476,9.7277,9.80965,241370.46179363,0
+EVN.US,D,20161115,000000,9.81557,9.98533,9.81557,9.98533,146288.32046836,0
+EVN.US,D,20161116,000000,10.0239,10.097,9.89158,9.90048,131878.06805675,0
+EVN.US,D,20161117,000000,9.92717,9.98533,9.85407,9.90048,98587.721109947,0
+EVN.US,D,20161118,000000,9.86098,9.89158,9.83037,9.85407,172006.37198892,0
+EVN.US,D,20161121,000000,9.84519,9.91429,9.80965,9.90048,133509.81871642,0
+EVN.US,D,20161122,000000,9.97747,9.98145,9.91034,9.94095,60612.801350622,0
+EVN.US,D,20161123,000000,9.89158,9.92717,9.87678,9.90048,108063.21919883,0
+EVN.US,D,20161125,000000,9.85407,9.89158,9.74745,9.88468,81831.637209954,0
+EVN.US,D,20161128,000000,9.95974,9.98533,9.92717,9.95087,90506.959618431,0
+EVN.US,D,20161129,000000,9.95087,9.97747,9.89158,9.89158,69567.678806938,0
+EVN.US,D,20161130,000000,9.83828,9.88468,9.80965,9.81557,85555.999205981,0
+EVN.US,D,20161201,000000,9.80965,9.80965,9.66748,9.7119,129605.16397215,0
+EVN.US,D,20161202,000000,9.64181,9.7277,9.6043,9.7277,186856.21458444,0
+EVN.US,D,20161205,000000,9.69413,9.7593,9.69413,9.74745,96956.983330887,0
+EVN.US,D,20161206,000000,9.7119,9.89158,9.7119,9.89158,179609.05383342,0
+EVN.US,D,20161207,000000,9.89158,10.1581,9.89158,10.1581,202280.36048478,0
+EVN.US,D,20161208,000000,10.1483,10.1483,9.98245,9.98245,123220.97749923,0
+EVN.US,D,20161209,000000,10.015,10.015,9.91331,9.96562,113702.9384248,0
+EVN.US,D,20161212,000000,9.9479,9.9923,9.87382,9.9923,137461.06596866,0
+EVN.US,D,20161213,000000,9.99818,10.0219,9.93005,10.0219,121802.94464787,0
+EVN.US,D,20161214,000000,10.0456,10.0693,10.015,10.0545,69489.687000113,0
+EVN.US,D,20161215,000000,9.96562,9.97458,9.88172,9.88172,107547.6629693,0
+EVN.US,D,20161216,000000,9.88863,9.9923,9.88863,9.9923,120454.80055847,0
+EVN.US,D,20161219,000000,9.9479,10.0298,9.9479,9.97458,55668.931102428,0
+EVN.US,D,20161220,000000,9.99818,9.99818,9.8985,9.8985,86769.430174499,0
+EVN.US,D,20161221,000000,9.93005,9.9479,9.91726,9.91726,104835.16870079,0
+EVN.US,D,20161222,000000,9.9479,9.97458,9.88863,9.91726,85303.791934561,0
+EVN.US,D,20161223,000000,9.91726,9.95673,9.91726,9.9242,70618.035997549,0
+EVN.US,D,20161227,000000,9.95673,9.95673,9.8284,9.8985,76818.891080409,0
+EVN.US,D,20161228,000000,9.8985,9.91726,9.87382,9.88863,122372.18354963,0
+EVN.US,D,20161229,000000,9.8985,10.0219,9.8985,9.97458,154940.34662285,0
+EVN.US,D,20161230,000000,9.93798,10.095,9.93798,10.095,171985.10149615,0
+EVN.US,D,20170103,000000,10.0545,10.095,9.97458,10.0219,111752.13037357,0
+EVN.US,D,20170104,000000,10.0693,10.1019,10.0219,10.1019,62818.855315089,0
+EVN.US,D,20170105,000000,10.1265,10.1888,10.1177,10.1888,49244.229405175,0
+EVN.US,D,20170106,000000,10.1966,10.1966,10.1177,10.1888,83348.932360906,0
+EVN.US,D,20170109,000000,10.247,10.2796,10.1966,10.2035,90412.761721877,0
+EVN.US,D,20170110,000000,10.247,10.2539,10.1808,10.2392,46789.006811113,0
+EVN.US,D,20170111,000000,10.2876,10.2943,10.2194,10.245,47740.10170213,0
+EVN.US,D,20170112,000000,10.2697,10.2943,10.2372,10.2786,59460.143218591,0
+EVN.US,D,20170113,000000,10.2786,10.3103,10.245,10.3023,54774.557525466,0
+EVN.US,D,20170117,000000,10.3606,10.3833,10.318,10.3664,64759.534560231,0
+EVN.US,D,20170118,000000,10.3754,10.3754,10.2786,10.2943,63727.409220565,0
+EVN.US,D,20170119,000000,10.245,10.2816,10.1167,10.1789,107154.66529336,0
+EVN.US,D,20170120,000000,10.2016,10.2105,10.1384,10.1552,37189.937288038,0
+EVN.US,D,20170123,000000,10.2016,10.245,10.1384,10.2016,59406.460546361,0
+EVN.US,D,20170124,000000,10.2105,10.244,10.1789,10.1798,61524.393897923,0
+EVN.US,D,20170125,000000,10.1464,10.1798,10.1384,10.1384,58228.480399127,0
+EVN.US,D,20170126,000000,10.1464,10.1631,10.1384,10.1631,50232.800878693,0
+EVN.US,D,20170127,000000,10.1631,10.2272,10.1631,10.2203,50383.720089302,0
+EVN.US,D,20170130,000000,10.2272,10.2697,10.2175,10.2609,57524.52837649,0
+EVN.US,D,20170131,000000,10.2786,10.3023,10.2272,10.245,78261.23306636,0
+EVN.US,D,20170201,000000,10.2372,10.2609,10.2105,10.2372,25119.439081171,0
+EVN.US,D,20170202,000000,10.2609,10.2609,10.1798,10.1878,65657.959659626,0
+EVN.US,D,20170203,000000,10.2105,10.2372,10.1798,10.2203,54717.836211412,0
+EVN.US,D,20170206,000000,10.2609,10.2609,10.1957,10.2105,32401.037772885,0
+EVN.US,D,20170207,000000,10.2272,10.2697,10.2272,10.2609,29780.715639701,0
+EVN.US,D,20170208,000000,10.2609,10.318,10.2519,10.2519,111136.29896384,0
+EVN.US,D,20170209,000000,10.2856,10.3083,10.244,10.2599,67712.081532877,0
+EVN.US,D,20170210,000000,10.2677,10.2766,10.244,10.2766,78995.571507242,0
+EVN.US,D,20170213,000000,10.2856,10.2856,10.2352,10.2352,46767.736318343,0
+EVN.US,D,20170214,000000,10.2677,10.2677,10.2085,10.2252,77199.734189059,0
+EVN.US,D,20170215,000000,10.1947,10.2856,10.1947,10.2499,124401.99628829,0
+EVN.US,D,20170216,000000,10.2677,10.2766,10.2352,10.2766,49546.067826393,0
+EVN.US,D,20170217,000000,10.2943,10.3083,10.2599,10.2943,41558.491350824,0
+EVN.US,D,20170221,000000,10.3507,10.4288,10.3083,10.3427,279144.83119255,0
+EVN.US,D,20170222,000000,10.3901,10.4445,10.3517,10.3971,183698.05284836,0
+EVN.US,D,20170223,000000,10.4445,10.5293,10.4278,10.5206,123005.2339297,0
+EVN.US,D,20170224,000000,10.5462,10.5837,10.5126,10.5383,126698.19662687,0
+EVN.US,D,20170227,000000,10.556,10.5787,10.4869,10.5126,105854.12659254,0
+EVN.US,D,20170228,000000,10.5787,10.5787,10.5293,10.5787,94285.004286688,0
+EVN.US,D,20170301,000000,10.5206,10.5383,10.4612,10.4612,108004.47212355,0
+EVN.US,D,20170302,000000,10.4869,10.4869,10.3901,10.4208,91931.069753436,0
+EVN.US,D,20170303,000000,10.4445,10.4445,10.327,10.3824,64535.687945838,0
+EVN.US,D,20170306,000000,10.3901,10.4355,10.3427,10.3744,61768.498124478,0
+EVN.US,D,20170307,000000,10.3901,10.4138,10.3427,10.3971,71718.024337958,0
+EVN.US,D,20170308,000000,10.3507,10.3664,10.3093,10.3664,49623.04675261,0
+EVN.US,D,20170309,000000,10.3487,10.3587,10.1354,10.1681,236097.4053478,0
+EVN.US,D,20170310,000000,10.1838,10.1838,10.1038,10.1502,94868.423516961,0
+EVN.US,D,20170313,000000,10.1434,10.1838,10.0703,10.096,103590.33843341,0
+EVN.US,D,20170314,000000,10.1197,10.1502,10.0861,10.1038,89625.753489373,0
+EVN.US,D,20170315,000000,10.1197,10.2155,10.0791,10.2065,58202.145503316,0
+EVN.US,D,20170316,000000,10.2155,10.2155,10.0703,10.1038,99910.543184141,0
+EVN.US,D,20170317,000000,10.1127,10.1354,10.0861,10.1197,121900.18118624,0
+EVN.US,D,20170320,000000,10.1197,10.1918,10.1127,10.1918,67322.122498753,0
+EVN.US,D,20170321,000000,10.1918,10.2155,10.1759,10.2065,95117.592146556,0
+EVN.US,D,20170322,000000,10.2421,10.2421,10.1918,10.2243,50236.852401125,0
+EVN.US,D,20170323,000000,10.2421,10.2479,10.1838,10.2243,47067.548978344,0
+EVN.US,D,20170324,000000,10.2243,10.2746,10.2155,10.2243,29730.071609296,0
+EVN.US,D,20170327,000000,10.2658,10.3407,10.2658,10.3407,38162.302671825,0
+EVN.US,D,20170328,000000,10.3587,10.3961,10.3407,10.3961,65257.871819422,0
+EVN.US,D,20170329,000000,10.4345,10.555,10.4198,10.4859,51407.742384103,0
+EVN.US,D,20170330,000000,10.5283,10.555,10.4859,10.5373,58229.493279735,0
+EVN.US,D,20170331,000000,10.5373,10.561,10.4672,10.4672,49602.789140448,0
+EVN.US,D,20170403,000000,10.5116,10.5926,10.4939,10.555,70296.952844778,0
+EVN.US,D,20170404,000000,10.561,10.7466,10.561,10.6884,92435.484296276,0
+EVN.US,D,20170405,000000,10.6498,10.6735,10.5837,10.6074,55558.527116144,0
+EVN.US,D,20170406,000000,10.6163,10.6884,10.5926,10.5926,42621.003108733,0
+EVN.US,D,20170407,000000,10.5984,10.6074,10.5373,10.5699,81750.606761306,0
+EVN.US,D,20170410,000000,10.5777,10.642,10.5373,10.6241,66909.880091253,0
+EVN.US,D,20170411,000000,10.6558,10.6715,10.6231,10.6231,42145.962103529,0
+EVN.US,D,20170412,000000,10.6321,10.6874,10.6321,10.6785,26886.915742325,0
+EVN.US,D,20170413,000000,10.6785,10.6952,10.6666,10.6785,30037.987314161,0
+EVN.US,D,20170417,000000,10.6657,10.6874,10.6321,10.64,42312.07452326,0
+EVN.US,D,20170418,000000,10.64,10.6972,10.64,10.6972,54069.59262222,0
+EVN.US,D,20170419,000000,10.6972,10.7031,10.6478,10.6785,54912.30928817,0
+EVN.US,D,20170420,000000,10.64,10.6785,10.6231,10.6231,82366.438171037,0
+EVN.US,D,20170421,000000,10.6558,10.6657,10.6231,10.6558,71058.639062079,0
+EVN.US,D,20170424,000000,10.6321,10.6478,10.5974,10.6478,96343.177682371,0
+EVN.US,D,20170425,000000,10.6054,10.6054,10.5353,10.5353,126845.06431505,0
+EVN.US,D,20170426,000000,10.5353,10.5916,10.5066,10.5679,74679.687236078,0
+EVN.US,D,20170427,000000,10.5757,10.6054,10.5679,10.5757,33860.598729175,0
+EVN.US,D,20170428,000000,10.5353,10.5974,10.5353,10.553,77207.837233924,0
+EVN.US,D,20170501,000000,10.553,10.6143,10.553,10.6143,45407.437661648,0
+EVN.US,D,20170502,000000,10.6054,10.6143,10.5442,10.5916,96509.290102102,0
+EVN.US,D,20170503,000000,10.6231,10.64,10.5916,10.6231,85065.764991655,0
+EVN.US,D,20170504,000000,10.6054,10.6054,10.5442,10.5442,110491.09401647,0
+EVN.US,D,20170505,000000,10.5679,10.5679,10.4919,10.5096,74477.111114455,0
+EVN.US,D,20170508,000000,10.5096,10.5263,10.4712,10.5008,65427.022880977,0
+EVN.US,D,20170509,000000,10.5206,10.5206,10.4534,10.4879,62996.10942151,0
+EVN.US,D,20170510,000000,10.478,10.5136,10.3891,10.4288,128981.22951755,0
+EVN.US,D,20170511,000000,10.4355,10.5719,10.4355,10.5719,101235.39101955,0
+EVN.US,D,20170512,000000,10.5787,10.6528,10.5767,10.5946,55596.003698644,0
+EVN.US,D,20170515,000000,10.6193,10.6528,10.6104,10.6438,41826.904711973,0
+EVN.US,D,20170516,000000,10.6104,10.6104,10.5787,10.5867,23757.11466326,0
+EVN.US,D,20170517,000000,10.6014,10.6438,10.6014,10.6271,25798.069088606,0
+EVN.US,D,20170518,000000,10.637,10.6438,10.559,10.563,41532.156455013,0
+EVN.US,D,20170519,000000,10.557,10.6193,10.5472,10.5867,61660.119899409,0
+EVN.US,D,20170522,000000,10.557,10.6241,10.552,10.6193,30193.970927811,0
+EVN.US,D,20170523,000000,10.6104,10.6438,10.5136,10.5472,63006.238227589,0
+EVN.US,D,20170524,000000,10.5719,10.6438,10.5719,10.6438,60104.33528535,0
+EVN.US,D,20170525,000000,10.6104,10.6438,10.5787,10.6193,43733.14601644,0
+EVN.US,D,20170526,000000,10.637,10.6528,10.6201,10.6438,41497.718514338,0
+EVN.US,D,20170530,000000,10.6271,10.6438,10.6193,10.637,52598.889979242,0
+EVN.US,D,20170531,000000,10.6438,10.6922,10.637,10.6438,82301.613812119,0
+EVN.US,D,20170601,000000,10.6685,10.6922,10.6271,10.6271,56685.863232972,0
+EVN.US,D,20170602,000000,10.6438,10.6755,10.6104,10.6528,66796.437463144,0
+EVN.US,D,20170605,000000,10.6271,10.6922,10.6271,10.6824,56312.110288579,0
+EVN.US,D,20170606,000000,10.7012,10.7278,10.6922,10.7278,38927.02753095,0
+EVN.US,D,20170607,000000,10.7081,10.7368,10.6922,10.7179,128133.44844856,0
+EVN.US,D,20170608,000000,10.7121,10.7121,10.6725,10.6962,41172.583839134,0
+EVN.US,D,20170609,000000,10.6775,10.7782,10.6775,10.7782,70482.309996062,0
+EVN.US,D,20170612,000000,10.7782,10.7782,10.7386,10.7386,41363.005393458,0
+EVN.US,D,20170613,000000,10.7386,10.7633,10.7022,10.7022,66242.391770507,0
+EVN.US,D,20170614,000000,10.7386,10.7782,10.7022,10.7022,63402.274545361,0
+EVN.US,D,20170615,000000,10.7318,10.7456,10.7219,10.7386,41434.919916635,0
+EVN.US,D,20170616,000000,10.7219,10.7318,10.7022,10.7022,52538.117142755,0
+EVN.US,D,20170619,000000,10.7219,10.7386,10.7022,10.7022,34197.887971676,0
+EVN.US,D,20170620,000000,10.7318,10.7386,10.7022,10.7386,59359.868038387,0
+EVN.US,D,20170621,000000,10.7121,10.7623,10.7121,10.7456,13456.118878764,0
+EVN.US,D,20170622,000000,10.7633,10.7782,10.7633,10.7782,17047.793515128,0
+EVN.US,D,20170623,000000,10.7949,10.8029,10.7535,10.787,48494.697755173,0
+EVN.US,D,20170626,000000,10.8127,10.8364,10.7782,10.8364,66958.498360442,0
+EVN.US,D,20170627,000000,10.8364,10.8364,10.7633,10.7633,58821.015554873,0
+EVN.US,D,20170628,000000,10.787,10.8226,10.7633,10.787,54522.350254045,0
+EVN.US,D,20170629,000000,10.7456,10.7456,10.6647,10.7022,51145.406306602,0
+EVN.US,D,20170630,000000,10.7121,10.7535,10.6962,10.7386,56333.38078135,0
+EVN.US,D,20170703,000000,10.7535,10.787,10.7535,10.7703,25500.282189821,0
+EVN.US,D,20170705,000000,10.7703,10.7703,10.6962,10.7633,39395.991252505,0
+EVN.US,D,20170706,000000,10.7121,10.7219,10.6647,10.7022,30449.216841055,0
+EVN.US,D,20170707,000000,10.6647,10.7121,10.638,10.7022,60202.584704336,0
+EVN.US,D,20170710,000000,10.7219,10.787,10.7022,10.7782,60507.461767378,0
+EVN.US,D,20170711,000000,10.7703,10.7782,10.7633,10.7633,19758.262022435,0
+EVN.US,D,20170712,000000,10.7782,10.8523,10.7456,10.7456,69340.79355072,0
+EVN.US,D,20170713,000000,10.7318,10.7949,10.7318,10.7318,51705.529282888,0
+EVN.US,D,20170714,000000,10.7456,10.8196,10.7456,10.7949,37683.210144189,0
+EVN.US,D,20170717,000000,10.7782,10.7949,10.7219,10.7219,46418.292508544,0
+EVN.US,D,20170718,000000,10.7219,10.7782,10.7022,10.7782,32075.903097682,0
+EVN.US,D,20170719,000000,10.7949,10.7949,10.7278,10.7535,53894.364277016,0
+EVN.US,D,20170720,000000,10.7535,10.7703,10.7219,10.7219,66051.970216182,0
+EVN.US,D,20170721,000000,10.7456,10.7782,10.7121,10.7456,45754.855710231,0
+EVN.US,D,20170724,000000,10.7456,10.7456,10.6705,10.6864,77522.843103046,0
+EVN.US,D,20170725,000000,10.6637,10.7022,10.639,10.6548,53730.277618503,0
+EVN.US,D,20170726,000000,10.639,10.7456,10.639,10.7121,77319.254100816,0
+EVN.US,D,20170727,000000,10.6705,10.7386,10.6637,10.7121,66702.23956659,0
+EVN.US,D,20170728,000000,10.6775,10.7782,10.6775,10.7633,39136.693816828,0
+EVN.US,D,20170731,000000,10.7386,10.7949,10.7386,10.787,46635.04895868,0
+EVN.US,D,20170801,000000,10.8029,10.8601,10.8029,10.8443,40739.070938861,0
+EVN.US,D,20170802,000000,10.8601,10.8798,10.8364,10.8523,29570.036473214,0
+EVN.US,D,20170803,000000,10.8523,10.8897,10.8443,10.8877,87512.884540853,0
+EVN.US,D,20170804,000000,10.87,10.87,10.8029,10.8523,73081.361636477,0
+EVN.US,D,20170807,000000,10.8127,10.8443,10.8127,10.8443,47081.729306858,0
+EVN.US,D,20170808,000000,10.8364,10.87,10.8246,10.8443,46049.603967192,0
+EVN.US,D,20170809,000000,10.8523,10.8523,10.7535,10.8029,45008.362702052,0
+EVN.US,D,20170810,000000,10.7949,10.7949,10.7111,10.7633,45677.876784014,0
+EVN.US,D,20170811,000000,10.6114,10.8443,10.6114,10.8127,53750.535230664,0
+EVN.US,D,20170814,000000,10.8226,10.8226,10.7782,10.787,38947.285143112,0
+EVN.US,D,20170815,000000,10.7782,10.7782,10.6952,10.7111,31515.780121395,0
+EVN.US,D,20170816,000000,10.7386,10.7633,10.6952,10.7633,28312.03875794,0
+EVN.US,D,20170817,000000,10.7633,10.7703,10.7209,10.7703,43015.013665288,0
+EVN.US,D,20170818,000000,10.7535,10.7703,10.7386,10.7456,35182.40792276,0
+EVN.US,D,20170821,000000,10.7633,10.8127,10.7633,10.8127,44762.232714282,0
+EVN.US,D,20170822,000000,10.8226,10.8493,10.8107,10.8226,27759.005945909,0
+EVN.US,D,20170823,000000,10.8364,10.87,10.7949,10.8127,56238.170004187,0
+EVN.US,D,20170824,000000,10.8226,10.8226,10.7949,10.8226,36085.897425196,0
+EVN.US,D,20170825,000000,10.8364,10.8364,10.7643,10.8029,44819.966908943,0
+EVN.US,D,20170828,000000,10.7633,10.8286,10.7633,10.7703,66117.807455709,0
+EVN.US,D,20170829,000000,10.7949,10.8601,10.7949,10.8286,63938.088387052,0
+EVN.US,D,20170830,000000,10.8443,10.8523,10.7949,10.8029,50191.272773761,0
+EVN.US,D,20170831,000000,10.8364,10.8364,10.7703,10.7782,73822.790241615,0
+EVN.US,D,20170901,000000,10.8029,10.8286,10.7703,10.8029,70283.785396872,0
+EVN.US,D,20170905,000000,10.8286,10.8286,10.7456,10.7633,103035.27986017,0
+EVN.US,D,20170906,000000,10.7782,10.8523,10.7703,10.8523,90225.378809376,0
+EVN.US,D,20170907,000000,10.8364,10.8967,10.8029,10.8127,185330.81638863,0
+EVN.US,D,20170908,000000,10.8127,10.8591,10.8127,10.8443,48543.316024362,0
+EVN.US,D,20170911,000000,10.8443,10.87,10.8443,10.8523,50482.982388897,0
+EVN.US,D,20170912,000000,10.8601,10.8601,10.8236,10.8601,50162.912116733,0
+EVN.US,D,20170913,000000,10.87,10.8877,10.8029,10.8877,64362.485361851,0
+EVN.US,D,20170914,000000,10.8798,10.8967,10.8443,10.8877,63300.98648455,0
+EVN.US,D,20170915,000000,10.8877,10.9055,10.865,10.9055,28450.80340125,0
+EVN.US,D,20170918,000000,10.9301,10.9301,10.8601,10.9055,69740.881390925,0
+EVN.US,D,20170919,000000,10.8967,10.8967,10.8443,10.8443,52840.96844458,0
+EVN.US,D,20170920,000000,10.8523,10.8937,10.7949,10.8029,57111.273088379,0
+EVN.US,D,20170921,000000,10.7949,10.8523,10.787,10.8364,71497.21636539,0
+EVN.US,D,20170922,000000,10.8364,10.8443,10.8226,10.8286,50426.261074842,0
+EVN.US,D,20170925,000000,10.8523,10.8523,10.8127,10.8226,29874.913536255,0
+EVN.US,D,20170926,000000,10.8364,10.8798,10.8364,10.8798,82849.582221107,0
+EVN.US,D,20170927,000000,10.8364,10.8443,10.7386,10.8286,126192.76920343,0
+EVN.US,D,20170928,000000,10.7949,10.8226,10.7703,10.8226,46025.294832597,0
+EVN.US,D,20170929,000000,10.8443,10.8443,10.7949,10.8226,49732.437858286,0
+EVN.US,D,20171002,000000,10.8443,10.8523,10.8127,10.8443,56420.488513648,0
+EVN.US,D,20171003,000000,10.8523,10.8523,10.8127,10.8364,55296.191038643,0
+EVN.US,D,20171004,000000,10.8127,10.8286,10.7949,10.8029,79679.265917716,0
+EVN.US,D,20171005,000000,10.7949,10.8286,10.7456,10.7535,102393.11355462,0
+EVN.US,D,20171006,000000,10.7209,10.7663,10.6942,10.7386,84180.507340165,0
+EVN.US,D,20171009,000000,10.7535,10.8127,10.7535,10.787,45818.667188541,0
+EVN.US,D,20171010,000000,10.8029,10.8226,10.7633,10.787,67857.936340444,0
+EVN.US,D,20171011,000000,10.8029,10.8029,10.7703,10.7703,71358.45172208,0
+EVN.US,D,20171012,000000,10.8029,10.8286,10.787,10.8226,25336.195531307,0
+EVN.US,D,20171013,000000,10.8127,10.8443,10.7949,10.7949,49040.640402945,0
+EVN.US,D,20171016,000000,10.8127,10.8127,10.7633,10.7782,42595.68109353,0
+EVN.US,D,20171017,000000,10.787,10.8127,10.7535,10.8127,64758.521679623,0
+EVN.US,D,20171018,000000,10.7703,10.7782,10.7535,10.7633,17463.074564455,0
+EVN.US,D,20171019,000000,10.7782,10.8523,10.7782,10.8523,75146.625196417,0
+EVN.US,D,20171020,000000,10.8127,10.8127,10.7386,10.7386,53666.466140192,0
+EVN.US,D,20171023,000000,10.7633,10.7949,10.7456,10.7949,32973.31531647,0
+EVN.US,D,20171024,000000,10.7633,10.7949,10.7338,10.7386,41079.398823187,0
+EVN.US,D,20171025,000000,10.7308,10.7456,10.6685,10.6844,128457.57024316,0
+EVN.US,D,20171026,000000,10.6685,10.6685,10.5787,10.5946,80915.993140221,0
+EVN.US,D,20171027,000000,10.5946,10.6193,10.556,10.5787,101972.76810225,0
+EVN.US,D,20171030,000000,10.6193,10.6528,10.6014,10.6014,42592.642451706,0
+EVN.US,D,20171031,000000,10.6014,10.6173,10.5116,10.5116,116854.00999664,0
+EVN.US,D,20171101,000000,10.5383,10.555,10.4582,10.4582,94938.31227892,0
+EVN.US,D,20171102,000000,10.4495,10.4829,10.4405,10.4405,119714.38483394,0
+EVN.US,D,20171103,000000,10.4088,10.4939,10.3921,10.4662,146902.12611688,0
+EVN.US,D,20171106,000000,10.4751,10.5116,10.3921,10.5116,103979.28458693,0
+EVN.US,D,20171107,000000,10.4849,10.5293,10.4495,10.5293,125638.72351078,0
+EVN.US,D,20171108,000000,10.5383,10.556,10.4939,10.4939,94869.436397569,0
+EVN.US,D,20171109,000000,10.5017,10.5017,10.4315,10.4495,132891.96154548,0
+EVN.US,D,20171110,000000,10.3921,10.4582,10.3674,10.4315,103493.10189503,0
+EVN.US,D,20171113,000000,10.4315,10.4495,10.4158,10.4238,56285.775392768,0
+EVN.US,D,20171114,000000,10.4088,10.5116,10.4088,10.4662,119894.67758218,0
+EVN.US,D,20171115,000000,10.4662,10.563,10.4495,10.5462,123025.49154185,0
+EVN.US,D,20171116,000000,10.556,10.5946,10.5383,10.5787,85968.241613482,0
+EVN.US,D,20171117,000000,10.5946,10.6201,10.563,10.563,51619.434431198,0
+EVN.US,D,20171120,000000,10.5787,10.5867,10.4849,10.5293,112125.88331797,0
+EVN.US,D,20171121,000000,10.5462,10.563,10.4751,10.5462,78428.358366699,0
+EVN.US,D,20171122,000000,10.5719,10.5719,10.4939,10.5196,116566.35190393,0
+EVN.US,D,20171124,000000,10.5196,10.5462,10.3764,10.4959,60540.886827446,0
+EVN.US,D,20171127,000000,10.4751,10.5017,10.4315,10.4662,42492.367271503,0
+EVN.US,D,20171128,000000,10.4751,10.4751,10.3764,10.3991,127915.67911782,0
+EVN.US,D,20171129,000000,10.328,10.3764,10.3093,10.318,135957.95114623,0
+EVN.US,D,20171130,000000,10.318,10.3614,10.2933,10.3614,177395.90970469,0
+EVN.US,D,20171201,000000,10.3833,10.3921,10.318,10.3674,74581.43781709,0
+EVN.US,D,20171204,000000,10.3764,10.3833,10.328,10.3833,97806.790161092,0
+EVN.US,D,20171205,000000,10.3614,10.4315,10.3614,10.4238,136352.97458339,0
+EVN.US,D,20171206,000000,10.4495,10.5196,10.4495,10.4849,120844.7595926,0
+EVN.US,D,20171207,000000,10.5116,10.5196,10.4849,10.5196,130063.99888763,0
+EVN.US,D,20171208,000000,10.5017,10.5196,10.4495,10.4495,156494.10547569,0
+EVN.US,D,20171211,000000,10.4495,10.4939,10.4495,10.4662,70701.092207415,0
+EVN.US,D,20171212,000000,10.4495,10.4495,10.3606,10.3754,128750.29273891,0
+EVN.US,D,20171213,000000,10.3981,10.5116,10.3981,10.5116,212563.12441832,0
+EVN.US,D,20171214,000000,10.5116,10.5196,10.4415,10.5196,114702.65158501,0
+EVN.US,D,20171215,000000,10.4939,10.4939,10.4315,10.4662,125472.61109106,0
+EVN.US,D,20171218,000000,10.4662,10.4662,10.3911,10.4405,172698.16944427,0
+EVN.US,D,20171219,000000,10.4238,10.4238,10.3664,10.3911,176484.31715739,0
+EVN.US,D,20171220,000000,10.3664,10.3981,10.3359,10.3517,191465.83423196,0
+EVN.US,D,20171221,000000,10.3427,10.3981,10.3427,10.3981,201240.13210024,0
+EVN.US,D,20171222,000000,10.3981,10.4158,10.3664,10.4158,91547.188002962,0
+EVN.US,D,20171226,000000,10.3981,10.4495,10.3359,10.3754,221144.24893024,0
+EVN.US,D,20171227,000000,10.3833,10.4582,10.3754,10.4582,130922.92164331,0
+EVN.US,D,20171228,000000,10.4315,10.4751,10.4238,10.4662,143157.50650869,0
+EVN.US,D,20171229,000000,10.4405,10.4939,10.4405,10.4849,157505.97320319,0
+EVN.US,D,20180102,000000,10.5116,10.5116,10.4662,10.4939,56587.613813986,0
+EVN.US,D,20180103,000000,10.4495,10.556,10.4495,10.5462,115598.03804258,0
+EVN.US,D,20180104,000000,10.5116,10.5719,10.5116,10.5383,102602.77984049,0
+EVN.US,D,20180105,000000,10.563,10.563,10.5017,10.5116,73998.018586818,0
+EVN.US,D,20180108,000000,10.5462,10.563,10.5017,10.5196,72220.413119582,0
+EVN.US,D,20180109,000000,10.5196,10.5196,10.4751,10.4939,75137.509270944,0
+EVN.US,D,20180110,000000,10.4662,10.4849,10.4315,10.4495,105562.41697741,0
+EVN.US,D,20180111,000000,10.4662,10.4662,10.4078,10.4315,112855.15735581,0
+EVN.US,D,20180112,000000,10.4158,10.4238,10.3833,10.3911,122130.10508429,0
+EVN.US,D,20180116,000000,10.4158,10.4405,10.3833,10.3911,125010.73753376,0
+EVN.US,D,20180117,000000,10.4158,10.4238,10.3833,10.3833,64161.935001445,0
+EVN.US,D,20180118,000000,10.3664,10.3911,10.3664,10.3664,71225.764362416,0
+EVN.US,D,20180119,000000,10.3606,10.3911,10.3397,10.3606,181530.48834699,0
+EVN.US,D,20180122,000000,10.3606,10.3833,10.2953,10.3073,123134.88264754,0
+EVN.US,D,20180123,000000,10.3417,10.3664,10.319,10.326,38140.019298446,0
+EVN.US,D,20180124,000000,10.326,10.3517,10.2736,10.2826,95852.943468045,0
+EVN.US,D,20180125,000000,10.2736,10.2924,10.2559,10.2639,70746.671834779,0
+EVN.US,D,20180126,000000,10.2826,10.2826,10.2115,10.2392,139927.43024942,0
+EVN.US,D,20180129,000000,10.2025,10.2115,10.0614,10.0614,161075.36446618,0
+EVN.US,D,20180130,000000,10.0022,10.0634,9.9686,9.9686,170666.3309444,0
+EVN.US,D,20180131,000000,9.99529,10.02,9.93104,9.93104,117919.56039637,0
+EVN.US,D,20180201,000000,9.91528,9.97747,9.88764,9.90541,65036.050966245,0
+EVN.US,D,20180202,000000,9.85507,9.89652,9.82446,9.84716,145312.91644274,0
+EVN.US,D,20180205,000000,9.85507,9.87975,9.79187,9.81557,261882.30698851,0
+EVN.US,D,20180206,000000,9.80076,9.94095,9.75733,9.88764,191539.77451636,0
+EVN.US,D,20180207,000000,9.91528,10.02,9.91528,10.0022,59779.200610146,0
+EVN.US,D,20180208,000000,9.97747,10.0022,9.94095,10.0022,87794.465349908,0
+EVN.US,D,20180209,000000,10.0022,10.0022,9.92023,9.99529,74590.553742564,0
+EVN.US,D,20180212,000000,10.0022,10.0022,9.90541,9.95087,102205.73064212,0
+EVN.US,D,20180213,000000,9.94095,10.0367,9.94095,10.0269,33775.516758093,0
+EVN.US,D,20180214,000000,9.97747,9.99529,9.96363,9.9686,47081.729306858,0
+EVN.US,D,20180215,000000,9.9686,10.0002,9.95974,9.97747,57041.384326419,0
+EVN.US,D,20180216,000000,10.011,10.011,9.9686,9.98533,39393.965491289,0
+EVN.US,D,20180220,000000,9.98533,10.016,9.98533,9.98533,44411.776023875,0
+EVN.US,D,20180221,000000,9.97747,10.0022,9.95974,9.95974,94543.288841756,0
+EVN.US,D,20180222,000000,9.97747,9.97747,9.91528,9.93104,66805.553388616,0
+EVN.US,D,20180223,000000,9.95087,9.97747,9.9242,9.97747,67133.726705645,0
+EVN.US,D,20180226,000000,9.97747,9.99529,9.95087,9.95974,35708.092958371,0
+EVN.US,D,20180227,000000,9.98533,10.0022,9.95087,9.99529,58647.812970885,0
+EVN.US,D,20180228,000000,9.99529,9.99529,9.93104,9.94095,31022.507265246,0
+EVN.US,D,20180301,000000,9.94095,9.97747,9.94095,9.94095,19885.884979058,0
+EVN.US,D,20180302,000000,9.93104,9.95974,9.9242,9.94095,41869.445697514,0
+EVN.US,D,20180305,000000,9.95974,9.9686,9.89554,9.89554,72050.24917742,0
+EVN.US,D,20180306,000000,9.93104,9.93104,9.89357,9.93104,31446.904240045,0
+EVN.US,D,20180307,000000,9.9242,9.94095,9.91232,9.94095,38537.068496827,0
+EVN.US,D,20180308,000000,9.94095,9.95087,9.88369,9.89554,65398.662223949,0
+EVN.US,D,20180309,000000,9.89554,9.9242,9.84617,9.86296,106188.37719322,0
+EVN.US,D,20180312,000000,9.87975,9.9242,9.87086,9.91528,52825.77523546,0
+EVN.US,D,20180313,000000,9.9242,9.95087,9.90541,9.95087,65435.125925842,0
+EVN.US,D,20180314,000000,9.99529,9.99529,9.87086,9.9242,125876.7504537,0
+EVN.US,D,20180315,000000,9.95087,9.95087,9.87086,9.88666,91098.481893569,0
+EVN.US,D,20180316,000000,9.87086,9.9242,9.87086,9.87975,86406.818916795,0
+EVN.US,D,20180319,000000,9.88666,9.89554,9.83037,9.83828,82634.851532187,0
+EVN.US,D,20180320,000000,9.85407,9.88666,9.81557,9.87975,105550.2624101,0
+EVN.US,D,20180321,000000,9.83828,9.88666,9.83037,9.88666,49141.928463756,0
+EVN.US,D,20180322,000000,9.87975,9.90541,9.82346,9.82346,112406.45124641,0
+EVN.US,D,20180323,000000,9.82346,9.83828,9.80669,9.80669,68960.963322679,0
+EVN.US,D,20180326,000000,9.84617,9.84617,9.75139,9.80669,113151.93137398,0
+EVN.US,D,20180327,000000,9.83037,9.86296,9.81458,9.86296,67725.248980783,0
+EVN.US,D,20180328,000000,9.90541,9.94095,9.87975,9.90541,117436.4163463,0
+EVN.US,D,20180329,000000,9.93104,10.0377,9.9242,10.0279,151006.31834094,0
+EVN.US,D,20180402,000000,10.0791,10.0791,9.97747,9.99529,89588.276906874,0
+EVN.US,D,20180403,000000,9.97747,10.0032,9.89554,9.89554,71813.235115122,0
+EVN.US,D,20180404,000000,9.93104,9.95974,9.88666,9.95087,62202.011024749,0
+EVN.US,D,20180405,000000,9.91528,10.0871,9.91528,10.0871,221567.63302443,0
+EVN.US,D,20180406,000000,10.1147,10.1798,10.0871,10.1464,138611.69833948,0
+EVN.US,D,20180409,000000,10.1464,10.1631,10.1058,10.1147,56871.220384257,0
+EVN.US,D,20180410,000000,10.1227,10.1464,10.1187,10.1464,84105.554175165,0
+EVN.US,D,20180411,000000,10.1464,10.1542,10.0545,10.0545,102532.89107854,0
+EVN.US,D,20180412,000000,10.0791,10.0791,9.96761,10.0022,131468.86429108,0
+EVN.US,D,20180413,000000,10.02,10.02,9.97647,10.011,116706.12942784,0
+EVN.US,D,20180416,000000,10.011,10.011,9.95875,9.9943,72334.868628298,0
+EVN.US,D,20180417,000000,9.97647,9.98444,9.93997,9.93997,60650.277933122,0
+EVN.US,D,20180418,000000,9.97647,9.97647,9.90443,9.93997,138308.84703765,0
+EVN.US,D,20180419,000000,9.93997,9.94988,9.89455,9.94988,112363.91026088,0
+EVN.US,D,20180420,000000,9.93997,9.95875,9.91429,9.95875,62900.898644346,0
+EVN.US,D,20180423,000000,9.95875,9.97647,9.9242,9.9242,113521.63279595,0
+EVN.US,D,20180424,000000,9.93005,9.94988,9.9064,9.93997,48603.07598024,0
+EVN.US,D,20180425,000000,9.93005,9.93005,9.84519,9.87777,77997.884108251,0
+EVN.US,D,20180426,000000,9.88666,9.91429,9.87876,9.89455,111641.72638729,0
+EVN.US,D,20180427,000000,9.95875,9.95875,9.91825,9.9242,62524.107058128,0
+EVN.US,D,20180430,000000,9.93997,10.0249,9.9242,10.02,148421.44702905,0
+EVN.US,D,20180501,000000,10.0269,10.097,10.0269,10.0791,124961.10638396,0
+EVN.US,D,20180502,000000,10.097,10.097,10.0545,10.0545,82638.903054619,0
+EVN.US,D,20180503,000000,10.0446,10.097,10.0446,10.0871,59244.399649063,0
+EVN.US,D,20180504,000000,10.0791,10.1464,10.0791,10.1384,100493.96241442,0
+EVN.US,D,20180507,000000,10.1058,10.172,10.097,10.172,111999.27324195,0
+EVN.US,D,20180508,000000,10.1384,10.1798,10.1048,10.1147,115648.68207299,0
+EVN.US,D,20180509,000000,10.097,10.1384,10.0791,10.0791,56777.022487703,0
+EVN.US,D,20180510,000000,10.1384,10.1384,10.0703,10.1227,52416.571469781,0
+EVN.US,D,20180511,000000,10.1227,10.1384,10.1058,10.1384,33889.97226681,0
+EVN.US,D,20180514,000000,10.172,10.1808,10.097,10.1058,54544.633627425,0
+EVN.US,D,20180515,000000,10.0871,10.1058,10.0446,10.0703,42848.901245559,0
+EVN.US,D,20180516,000000,10.0871,10.1295,10.0791,10.0871,53900.441560666,0
+EVN.US,D,20180517,000000,10.1227,10.1227,10.0624,10.0791,35006.166696949,0
+EVN.US,D,20180518,000000,10.097,10.097,10.0545,10.0791,40135.394096426,0
+EVN.US,D,20180521,000000,10.1058,10.1137,10.0367,10.0624,43946.863824752,0
+EVN.US,D,20180522,000000,10.0791,10.1058,10.0663,10.0703,46430.447075841,0
+EVN.US,D,20180523,000000,10.097,10.1058,10.0871,10.1058,28024.380665235,0
+EVN.US,D,20180524,000000,10.1058,10.1552,10.0871,10.1552,114934.60124426,0
+EVN.US,D,20180525,000000,10.172,10.2509,10.1631,10.2509,146850.46920586,0
+EVN.US,D,20180529,000000,10.2509,10.2953,10.1888,10.2431,135075.73213656,0
+EVN.US,D,20180530,000000,10.2509,10.332,10.2243,10.2243,127011.17673478,0
+EVN.US,D,20180531,000000,10.2786,10.3043,10.1888,10.1976,112880.47937102,0
+EVN.US,D,20180601,000000,10.2065,10.2609,10.1976,10.2332,75173.972972835,0
+EVN.US,D,20180604,000000,10.2509,10.2876,10.2509,10.2876,44513.064084686,0
+EVN.US,D,20180605,000000,10.2876,10.2953,10.2786,10.2876,181077.73071517,0
+EVN.US,D,20180606,000000,10.322,10.322,10.2687,10.3043,72381.461136273,0
+EVN.US,D,20180607,000000,10.3132,10.332,10.3043,10.3132,77408.387594331,0
+EVN.US,D,20180608,000000,10.3132,10.3891,10.3132,10.3577,104913.1605076,0
+EVN.US,D,20180611,000000,10.3654,10.3654,10.2876,10.332,115584.87059467,0
+EVN.US,D,20180612,000000,10.3397,10.3397,10.1878,10.1966,140636.4466751,0
+EVN.US,D,20180613,000000,10.2055,10.2509,10.2055,10.2332,121859.66596192,0
+EVN.US,D,20180614,000000,10.2332,10.2786,10.2155,10.2786,56134.85618216,0
+EVN.US,D,20180615,000000,10.2687,10.2726,10.2055,10.2055,35681.75806256,0
+EVN.US,D,20180618,000000,10.2431,10.2609,10.1966,10.2609,81198.586829885,0
+EVN.US,D,20180619,000000,10.2687,10.3971,10.2431,10.3971,90362.117691472,0
+EVN.US,D,20180620,000000,10.3804,10.3891,10.322,10.3477,100213.39448597,0
+EVN.US,D,20180621,000000,10.3714,10.3804,10.3397,10.3397,46037.449399894,0
+EVN.US,D,20180622,000000,10.3654,10.4582,10.3577,10.4061,56866.155981217,0
+EVN.US,D,20180625,000000,10.4395,10.4395,10.3043,10.322,69572.743209978,0
+EVN.US,D,20180626,000000,10.332,10.3477,10.3043,10.3043,34863.350531205,0
+EVN.US,D,20180627,000000,10.322,10.3654,10.2953,10.322,66698.188044158,0
+EVN.US,D,20180628,000000,10.332,10.3971,10.332,10.3714,63958.345999214,0
+EVN.US,D,20180629,000000,10.4061,10.4238,10.2687,10.2687,186369.01901195,0
+EVN.US,D,20180702,000000,10.3654,10.3891,10.322,10.332,96739.214000143,0
+EVN.US,D,20180703,000000,10.3804,10.3804,10.3577,10.3804,43562.982074277,0
+EVN.US,D,20180705,000000,10.3971,10.3971,10.322,10.322,76741.912154193,0
+EVN.US,D,20180706,000000,10.3714,10.3714,10.3043,10.3714,44889.855670903,0
+EVN.US,D,20180709,000000,10.3714,10.3714,10.3132,10.3132,52486.460231741,0
+EVN.US,D,20180710,000000,10.332,10.3654,10.2876,10.3654,82754.371443944,0
+EVN.US,D,20180711,000000,10.3577,10.3654,10.2876,10.3654,111205.1748452,0
+EVN.US,D,20180712,000000,10.3654,10.4395,10.3654,10.4395,59042.836408049,0
+EVN.US,D,20180713,000000,10.4485,10.5036,10.4238,10.4949,95080.115564056,0
+EVN.US,D,20180716,000000,10.4672,10.4949,10.4395,10.4859,109664.58344025,0
+EVN.US,D,20180717,000000,10.4859,10.5303,10.4712,10.4761,72928.416664653,0
+EVN.US,D,20180718,000000,10.5036,10.5136,10.3891,10.4238,106421.33973309,0
+EVN.US,D,20180719,000000,10.3971,10.4672,10.3971,10.3971,77871.274032238,0
+EVN.US,D,20180720,000000,10.4306,10.4672,10.4148,10.4672,51965.839599172,0
+EVN.US,D,20180723,000000,10.4859,10.5136,10.4761,10.5036,43572.09799975,0
+EVN.US,D,20180724,000000,10.4949,10.4949,10.4148,10.4148,78947.966118661,0
+EVN.US,D,20180725,000000,10.4395,10.4395,10.3477,10.3891,57596.442899665,0
+EVN.US,D,20180726,000000,10.4061,10.4061,10.3397,10.3654,100183.00806772,0
+EVN.US,D,20180727,000000,10.3804,10.3804,10.2499,10.2687,78007.000033724,0
+EVN.US,D,20180730,000000,10.2786,10.2876,10.2322,10.2876,67087.134197672,0
+EVN.US,D,20180731,000000,10.3132,10.3654,10.2599,10.3477,67039.528809091,0
+EVN.US,D,20180801,000000,10.3397,10.3654,10.3132,10.3654,55856.314014928,0
+EVN.US,D,20180802,000000,10.3397,10.3567,10.2322,10.2499,66946.343793144,0
+EVN.US,D,20180803,000000,10.2599,10.332,10.2599,10.2953,87542.258078489,0
+EVN.US,D,20180806,000000,10.2876,10.3654,10.2876,10.3043,72617.462317963,0
+EVN.US,D,20180807,000000,10.3132,10.3714,10.3043,10.3043,102720.27399104,0
+EVN.US,D,20180808,000000,10.332,10.3577,10.3043,10.322,41443.022961499,0
+EVN.US,D,20180809,000000,10.3477,10.3477,10.2687,10.332,71822.351040594,0
+EVN.US,D,20180810,000000,10.2953,10.3477,10.2499,10.3477,47731.998657264,0
+EVN.US,D,20180813,000000,10.3577,10.3714,10.332,10.3714,70895.565284172,0
+EVN.US,D,20180814,000000,10.3714,10.3714,10.3577,10.3577,27017.577340772,0
+EVN.US,D,20180815,000000,10.3654,10.3804,10.3477,10.3804,68197.251344162,0
+EVN.US,D,20180816,000000,10.3804,10.3804,10.3477,10.3654,44963.795955295,0
+EVN.US,D,20180817,000000,10.3654,10.3971,10.3654,10.3654,39938.895258454,0
+EVN.US,D,20180820,000000,10.3971,10.4405,10.3891,10.3971,26412.887617729,0
+EVN.US,D,20180821,000000,10.4148,10.4315,10.3754,10.3971,40034.106035615,0
+EVN.US,D,20180822,000000,10.4148,10.4771,10.4148,10.4582,179844.04213449,0
+EVN.US,D,20180823,000000,10.4672,10.6074,10.4148,10.5413,213446.3563086,0
+EVN.US,D,20180824,000000,10.5413,10.566,10.5146,10.559,93964.934014525,0
+EVN.US,D,20180827,000000,10.5916,10.5916,10.5313,10.5413,81543.97911725,0
+EVN.US,D,20180828,000000,10.5413,10.5817,10.5313,10.5797,120334.2677661,0
+EVN.US,D,20180829,000000,10.5984,10.6163,10.562,10.562,63743.615310296,0
+EVN.US,D,20180830,000000,10.5313,10.5984,10.5313,10.5916,98520.870989811,0
+EVN.US,D,20180831,000000,10.5984,10.6912,10.5737,10.5916,127335.29852938,0
+EVN.US,D,20180904,000000,10.6438,10.6695,10.5916,10.5916,40135.394096426,0
+EVN.US,D,20180905,000000,10.5817,10.5817,10.5046,10.5046,90613.312082283,0
+EVN.US,D,20180906,000000,10.5146,10.559,10.4869,10.549,81312.029457992,0
+EVN.US,D,20180907,000000,10.549,10.549,10.4672,10.4959,28941.037615577,0
+EVN.US,D,20180910,000000,10.4959,10.6311,10.4899,10.6163,70140.969231129,0
+EVN.US,D,20180911,000000,10.5737,10.6163,10.563,10.566,46097.209355773,0
+EVN.US,D,20180912,000000,10.6074,10.6074,10.566,10.566,51106.916843493,0
+EVN.US,D,20180913,000000,10.6261,10.6321,10.5313,10.559,80681.004839139,0
+EVN.US,D,20180914,000000,10.559,10.5817,10.4582,10.4959,69155.436399435,0
+EVN.US,D,20180917,000000,10.4672,10.4959,10.3033,10.3033,93920.367267767,0
+EVN.US,D,20180918,000000,10.2866,10.3123,10.2776,10.3033,77411.426236154,0
+EVN.US,D,20180919,000000,10.321,10.331,10.2402,10.2402,96853.669508859,0
+EVN.US,D,20180920,000000,10.2302,10.2302,10.1098,10.1681,137233.16783185,0
+EVN.US,D,20180921,000000,10.2016,10.2016,10.1009,10.1187,92600.583835399,0
+EVN.US,D,20180924,000000,10.0397,10.0841,10.013,10.013,136287.13734387,0
+EVN.US,D,20180925,000000,10.013,10.0841,9.95875,10.0584,124694.71878402,0
+EVN.US,D,20180926,000000,10.0584,10.1502,10.0584,10.1187,101805.64280192,0
+EVN.US,D,20180927,000000,10.1335,10.1848,10.1335,10.1434,53431.47783911,0
+EVN.US,D,20180928,000000,10.2016,10.2016,10.013,10.0841,89465.718353292,0
+EVN.US,D,20181001,000000,10.0654,10.092,10.0269,10.0841,53104.317402689,0
+EVN.US,D,20181002,000000,10.0654,10.1098,10.0496,10.0654,60305.898526364,0
+EVN.US,D,20181003,000000,10.0654,10.0654,9.90443,9.90443,71592.427142553,0
+EVN.US,D,20181004,000000,9.90443,9.93005,9.79384,9.81063,136766.22987149,0
+EVN.US,D,20181005,000000,9.78595,9.81655,9.68524,9.705,74987.602940944,0
+EVN.US,D,20181008,000000,9.72375,9.75139,9.63094,9.64082,67028.387122402,0
+EVN.US,D,20181009,000000,9.62206,9.75139,9.62206,9.68624,89376.584859778,0
+EVN.US,D,20181010,000000,9.65662,9.69512,9.57369,9.64082,123031.56882551,0
+EVN.US,D,20181011,000000,9.59739,9.60627,9.47694,9.56479,256378.31376403,0
+EVN.US,D,20181012,000000,9.56479,9.64872,9.56085,9.58948,82649.0318607,0
+EVN.US,D,20181015,000000,9.57369,9.65662,9.53024,9.55591,117022.14817758,0
+EVN.US,D,20181016,000000,9.54803,9.67636,9.54803,9.60627,104354.05041193,0
+EVN.US,D,20181017,000000,9.63094,9.64872,9.58948,9.64872,66237.327367466,0
+EVN.US,D,20181018,000000,9.64872,9.64872,9.58257,9.64872,174865.73394562,0
+EVN.US,D,20181019,000000,9.63094,9.64872,9.62206,9.64082,49800.300859029,0
+EVN.US,D,20181022,000000,9.64082,9.64773,9.61416,9.62206,48646.629846389,0
+EVN.US,D,20181023,000000,9.62206,9.64378,9.58257,9.58257,57317.900732434,0
+EVN.US,D,20181024,000000,9.63094,9.67636,9.60133,9.66648,112047.89151114,0
+EVN.US,D,20181025,000000,9.69512,9.69512,9.6576,9.66648,43886.090988264,0
+EVN.US,D,20181026,000000,9.64872,9.67636,9.61812,9.66648,58276.085787707,0
+EVN.US,D,20181029,000000,9.64082,9.67636,9.64082,9.66648,51662.988297346,0
+EVN.US,D,20181030,000000,9.62206,9.705,9.57369,9.705,58301.407802911,0
+EVN.US,D,20181031,000000,9.64872,9.73165,9.58948,9.73165,102133.81611895,0
+EVN.US,D,20181101,000000,9.65662,9.77707,9.65662,9.77707,62159.470039208,0
+EVN.US,D,20181102,000000,9.73165,9.77707,9.66648,9.66648,39752.525226561,0
+EVN.US,D,20181105,000000,9.66648,9.71388,9.62206,9.63094,140486.5403451,0
+EVN.US,D,20181106,000000,9.63094,9.66648,9.61416,9.64872,57576.185287503,0
+EVN.US,D,20181107,000000,9.64872,9.71388,9.64082,9.705,42269.533537719,0
+EVN.US,D,20181108,000000,9.72375,9.82149,9.72375,9.82149,94209.03824108,0
+EVN.US,D,20181109,000000,9.82939,9.86395,9.81754,9.82149,41475.435140959,0
+EVN.US,D,20181112,000000,9.82149,9.86493,9.80471,9.85507,52031.676838699,0
+EVN.US,D,20181113,000000,9.82939,9.87184,9.82939,9.85507,52027.625316267,0
+EVN.US,D,20181114,000000,9.87975,9.89652,9.82939,9.82939,135632.81647102,0
+EVN.US,D,20181115,000000,9.84716,9.87184,9.82149,9.86395,87268.780314298,0
+EVN.US,D,20181116,000000,9.84716,9.87975,9.82939,9.86395,92134.658755668,0
+EVN.US,D,20181119,000000,9.83828,9.89652,9.82545,9.84716,117927.66344123,0
+EVN.US,D,20181120,000000,9.78595,9.83828,9.72375,9.72375,85567.140892671,0
+EVN.US,D,20181121,000000,9.74152,9.78595,9.705,9.705,79011.77759697,0
+EVN.US,D,20181123,000000,9.71388,9.72375,9.705,9.71388,28130.733129088,0
+EVN.US,D,20181126,000000,9.71388,9.75139,9.66648,9.66648,50019.083070381,0
+EVN.US,D,20181127,000000,9.69512,9.74152,9.68524,9.71388,87274.857597946,0
+EVN.US,D,20181128,000000,9.75139,9.77707,9.74152,9.74152,87290.050807068,0
+EVN.US,D,20181129,000000,9.75831,9.80471,9.74152,9.75139,141381.92680267,0
+EVN.US,D,20181130,000000,9.75139,9.81261,9.72375,9.79484,115747.94437257,0
+EVN.US,D,20181203,000000,9.80471,9.91627,9.79484,9.88764,161690.18299531,0
+EVN.US,D,20181204,000000,9.91627,10.0071,9.88468,9.97846,80906.877214748,0
+EVN.US,D,20181206,000000,9.97846,10.0525,9.96074,10.0337,140407.53565766,0
+EVN.US,D,20181207,000000,10.0337,10.1848,10.0249,10.1848,155771.92160211,0
+EVN.US,D,20181210,000000,10.2075,10.3083,10.1542,10.3083,121873.84629044,0
+EVN.US,D,20181211,000000,10.3359,10.3527,10.2145,10.2362,94024.693970403,0
+EVN.US,D,20181212,000000,10.2362,10.2619,10.1542,10.172,54033.128920328,0
+EVN.US,D,20181213,000000,10.1898,10.1898,10.0427,10.0683,50724.047973627,0
+EVN.US,D,20181214,000000,10.0851,10.1207,9.99728,10.0327,56593.691097635,0
+EVN.US,D,20181217,000000,9.93104,10.015,9.93104,9.93104,212384.85743129,0
+EVN.US,D,20181218,000000,9.93104,9.9706,9.90443,9.90443,151926.0139331,0
+EVN.US,D,20181219,000000,9.86987,9.95974,9.86987,9.88666,186676.93471681,0
+EVN.US,D,20181220,000000,9.91429,9.95974,9.72079,9.82051,249653.79940677,0
+EVN.US,D,20181221,000000,9.82051,9.88666,9.81063,9.86987,130881.39353837,0
+EVN.US,D,20181224,000000,9.87876,9.87876,9.84322,9.87876,74191.478782967,0
+EVN.US,D,20181226,000000,9.86197,9.90443,9.85802,9.86197,98038.73982035,0
+EVN.US,D,20181227,000000,9.86197,9.93104,9.86197,9.87876,161109.80240686,0
+EVN.US,D,20181228,000000,10.0516,10.0772,9.88666,9.90443,248857.67524879,0
+EVN.US,D,20181231,000000,9.91429,10.0683,9.87876,10.0683,132639.75427405,0
+EVN.US,D,20190102,000000,10.0239,10.332,9.98733,10.2826,107743.14892667,0
+EVN.US,D,20190103,000000,10.2736,10.2826,10.2075,10.2362,115812.76873149,0
+EVN.US,D,20190104,000000,10.2549,10.2826,10.1898,10.2175,103787.85015199,0
+EVN.US,D,20190107,000000,10.2639,10.2639,10.1808,10.2175,148003.1273379,0
+EVN.US,D,20190108,000000,10.2826,10.2826,10.2075,10.2075,70511.683533698,0
+EVN.US,D,20190109,000000,10.2075,10.2549,10.172,10.2262,146343.0160212,0
+EVN.US,D,20190110,000000,10.2362,10.2826,10.2262,10.2639,100293.41205401,0
+EVN.US,D,20190111,000000,10.327,10.3537,10.2639,10.2736,112745.76625013,0
+EVN.US,D,20190114,000000,10.2736,10.2924,10.245,10.2549,32382.80592194,0
+EVN.US,D,20190115,000000,10.2826,10.2826,10.1986,10.2362,101247.54558684,0
+EVN.US,D,20190116,000000,10.2075,10.2262,10.1808,10.1966,63492.420919483,0
+EVN.US,D,20190117,000000,10.2075,10.2075,10.1621,10.1808,103342.18268442,0
+EVN.US,D,20190118,000000,10.172,10.1898,10.1028,10.1285,223111.2630712,0
+EVN.US,D,20190122,000000,10.1621,10.1701,10.1117,10.1364,116520.77227657,0
+EVN.US,D,20190123,000000,10.1532,10.1898,10.1285,10.1808,277626.52316099,0
+EVN.US,D,20190124,000000,10.2175,10.3359,10.1986,10.2736,380989.97633819,0
+EVN.US,D,20190125,000000,10.2826,10.2924,10.2362,10.2826,234678.35961583,0
+EVN.US,D,20190128,000000,10.2736,10.3083,10.2639,10.2826,121357.2771803,0
+EVN.US,D,20190129,000000,10.2924,10.3397,10.2924,10.327,164810.8681489,0
+EVN.US,D,20190130,000000,10.3694,10.3971,10.327,10.3694,170994.50426142,0
+EVN.US,D,20190131,000000,10.3694,10.4228,10.3694,10.4148,106127.60435674,0
+EVN.US,D,20190201,000000,10.4148,10.4869,10.3971,10.4771,142587.25472631,0
+EVN.US,D,20190204,000000,10.5146,10.5146,10.4228,10.4582,180601.67682936,0
+EVN.US,D,20190205,000000,10.4959,10.5046,10.4051,10.4306,135747.27197974,0
+EVN.US,D,20190206,000000,10.4582,10.5046,10.4306,10.5046,94846.140143581,0
+EVN.US,D,20190207,000000,10.5146,10.56,10.5146,10.5413,118887.87425772,0
+EVN.US,D,20190208,000000,10.6024,10.6024,10.56,10.6024,176318.20473766,0
+EVN.US,D,20190211,000000,10.6201,10.639,10.5767,10.6024,100190.09823198,0
+EVN.US,D,20190212,000000,10.6301,10.6301,10.5946,10.6024,61050.365773327,0
+EVN.US,D,20190213,000000,10.5946,10.5946,10.5413,10.5767,91971.584977761,0
+EVN.US,D,20190214,000000,10.6024,10.6201,10.5669,10.6114,79942.614875825,0
+EVN.US,D,20190215,000000,10.6114,10.6301,10.5767,10.6201,22542.670814134,0
+EVN.US,D,20190219,000000,10.6301,10.6478,10.56,10.6024,175758.08176137,0
+EVN.US,D,20190220,000000,10.5767,10.6201,10.5767,10.6024,123947.21289524,0
+EVN.US,D,20190221,000000,10.6114,10.6114,10.5767,10.5946,263505.9546033,0
+EVN.US,D,20190222,000000,10.6201,10.6478,10.5857,10.6114,130187.57032181,0
+EVN.US,D,20190225,000000,10.5946,10.6301,10.5767,10.5857,74386.964740334,0
+EVN.US,D,20190226,000000,10.5857,10.6201,10.5679,10.5767,103437.39346158,0
+EVN.US,D,20190227,000000,10.5767,10.6014,10.4869,10.5146,181382.60777822,0
+EVN.US,D,20190228,000000,10.5679,10.5679,10.5225,10.5413,90224.365928768,0
+EVN.US,D,20190301,000000,10.5857,10.5857,10.4869,10.5225,113883.23117304,0
+EVN.US,D,20190304,000000,10.5313,10.5946,10.5046,10.5946,111519.16783371,0
+EVN.US,D,20190305,000000,10.55,10.6114,10.55,10.6114,201660.47755261,0
+EVN.US,D,20190306,000000,10.6201,10.6201,10.5767,10.5857,78338.211992578,0
+EVN.US,D,20190307,000000,10.6201,10.7199,10.6153,10.7199,310489.43449117,0
+EVN.US,D,20190308,000000,10.7446,10.7446,10.6874,10.7446,95171.274818786,0
+EVN.US,D,20190311,000000,10.7446,10.7832,10.7298,10.7732,102074.05616307,0
+EVN.US,D,20190312,000000,10.792,10.792,10.7376,10.7446,54013.884188774,0
+EVN.US,D,20190313,000000,10.7643,10.7832,10.7298,10.7446,65721.771137937,0
+EVN.US,D,20190314,000000,10.7732,10.7732,10.6922,10.7022,73790.378062155,0
+EVN.US,D,20190315,000000,10.7022,10.7545,10.6104,10.6201,96129.45987406,0
+EVN.US,D,20190318,000000,10.6478,10.6666,10.5946,10.6301,111054.25563458,0
+EVN.US,D,20190319,000000,10.6745,10.7298,10.6568,10.7199,112373.02618635,0
+EVN.US,D,20190320,000000,10.7298,10.8097,10.7022,10.8097,148717.20816662,0
+EVN.US,D,20190321,000000,10.8009,10.8453,10.792,10.8453,113880.19253122,0
+EVN.US,D,20190322,000000,10.863,10.9272,10.8453,10.863,138728.17960942,0
+EVN.US,D,20190325,000000,10.873,10.9026,10.8591,10.8927,110949.92893195,0
+EVN.US,D,20190326,000000,10.9026,10.9026,10.8533,10.863,102049.74702848,0
+EVN.US,D,20190327,000000,10.863,10.8818,10.8453,10.8453,91144.061520933,0
+EVN.US,D,20190328,000000,10.873,10.9718,10.8581,10.9718,100109.06778333,0
+EVN.US,D,20190329,000000,10.9638,10.9982,10.9272,10.9982,92296.719652965,0
+EVN.US,D,20190401,000000,10.9885,10.9982,10.9548,10.9718,117157.87417907,0
+EVN.US,D,20190402,000000,10.9795,10.9915,10.9451,10.9451,59983.802492984,0
+EVN.US,D,20190403,000000,10.9451,10.9638,10.9104,10.9184,87845.109380313,0
+EVN.US,D,20190404,000000,10.9371,10.9451,10.8927,10.9104,63016.36703367,0
+EVN.US,D,20190405,000000,10.8927,10.9548,10.863,10.863,107251.90183174,0
+EVN.US,D,20190408,000000,10.8828,10.9104,10.8453,10.8927,79625.583245487,0
+EVN.US,D,20190409,000000,10.9026,10.9548,10.873,10.9104,76347.901597637,0
+EVN.US,D,20190410,000000,10.9451,10.9548,10.873,10.8927,62484.604714413,0
+EVN.US,D,20190411,000000,10.9184,10.9184,10.873,10.9104,46121.518490367,0
+EVN.US,D,20190412,000000,10.9104,10.9104,10.8354,10.8828,67641.179890309,0
+EVN.US,D,20190415,000000,10.863,10.873,10.8453,10.863,60705.986366568,0
+EVN.US,D,20190416,000000,10.863,10.9184,10.7722,10.7722,83961.725128814,0
+EVN.US,D,20190417,000000,10.7722,10.8097,10.7288,10.7368,72466.543107353,0
+EVN.US,D,20190418,000000,10.7722,10.9184,10.7525,10.8453,171315.58741419,0
+EVN.US,D,20190422,000000,10.863,10.8897,10.7722,10.7822,76841.174453788,0
+EVN.US,D,20190423,000000,10.8453,10.9885,10.791,10.9184,127486.21773998,0
+EVN.US,D,20190424,000000,10.9371,10.9718,10.873,10.9371,94200.935196215,0
+EVN.US,D,20190425,000000,10.9638,10.9885,10.9104,10.9638,148289.77254999,0
+EVN.US,D,20190426,000000,10.9885,10.9885,10.9451,10.9718,77695.032806426,0
+EVN.US,D,20190429,000000,10.9718,11.0349,10.9548,11.0349,92481.06392364,0
+EVN.US,D,20190430,000000,11.0349,11.0546,10.9795,10.9982,152141.75750265,0
+EVN.US,D,20190501,000000,11.0072,11.0723,11.0072,11.0546,119183.63539529,0
+EVN.US,D,20190502,000000,11.0447,11.0447,10.9371,10.9451,104229.46609713,0
+EVN.US,D,20190503,000000,10.9982,10.9982,10.9234,10.9638,71279.447034646,0
+EVN.US,D,20190506,000000,11.0447,11.0447,10.9755,11.0249,82311.742618199,0
+EVN.US,D,20190507,000000,11.0349,11.0723,11.0349,11.0723,78852.755341498,0
+EVN.US,D,20190508,000000,11.0636,11.107,11.0636,11.099,59209.961708387,0
+EVN.US,D,20190509,000000,11.1267,11.1267,11.0546,11.0723,55237.443963373,0
+EVN.US,D,20190510,000000,11.0813,11.107,11.0349,11.0447,86200.191272741,0
+EVN.US,D,20190513,000000,11.0813,11.107,11.0072,11.0447,114995.37408074,0
+EVN.US,D,20190514,000000,11.0447,11.0723,11.0249,11.0447,110822.30597532,0
+EVN.US,D,20190515,000000,11.0636,11.1267,11.0546,11.0636,97935.425998323,0
+EVN.US,D,20190516,000000,11.0723,11.1167,11.0636,11.107,61111.138609813,0
+EVN.US,D,20190517,000000,11.1267,11.1651,11.0893,11.1267,98026.585253053,0
+EVN.US,D,20190520,000000,11.099,11.1564,11.0546,11.0723,95273.575760205,0
+EVN.US,D,20190521,000000,11.099,11.1366,11.0636,11.1167,89591.315548699,0
+EVN.US,D,20190522,000000,11.0893,11.101,11.0447,11.0447,136777.37155819,0
+EVN.US,D,20190523,000000,11.0636,11.0893,10.9982,11.0152,140765.08251232,0
+EVN.US,D,20190524,000000,11.0546,11.0813,11.0447,11.0723,36617.659744456,0
+EVN.US,D,20190528,000000,11.0546,11.1366,11.0546,11.1267,63791.220698876,0
+EVN.US,D,20190529,000000,11.1564,11.1998,11.107,11.107,105607.99660476,0
+EVN.US,D,20190530,000000,11.1267,11.1908,11.1167,11.1464,56110.547047565,0
+EVN.US,D,20190531,000000,11.1651,11.2067,11.107,11.181,73214.04899614,0
+EVN.US,D,20190603,000000,11.1731,11.2521,11.1731,11.1908,89580.17386201,0
+EVN.US,D,20190604,000000,11.1998,11.2352,11.1564,11.181,94195.870793174,0
+EVN.US,D,20190605,000000,11.2067,11.2432,11.1167,11.1731,86060.41374882,0
+EVN.US,D,20190606,000000,11.181,11.2165,11.1651,11.181,36005.879857155,0
+EVN.US,D,20190607,000000,11.2264,11.2718,11.1968,11.2718,59019.540154062,0
+EVN.US,D,20190610,000000,11.2709,11.3093,11.2067,11.2807,69523.11206018,0
+EVN.US,D,20190611,000000,11.3093,11.3093,11.2807,11.3093,63840.851848674,0
+EVN.US,D,20190612,000000,11.2995,11.335,11.2521,11.2709,44044.100363131,0
+EVN.US,D,20190613,000000,11.3093,11.3093,11.2521,11.2609,43707.824001237,0
+EVN.US,D,20190614,000000,11.2521,11.2896,11.2165,11.2264,48772.227041796,0
+EVN.US,D,20190617,000000,11.2521,11.2995,11.2432,11.2609,46448.678926787,0
+EVN.US,D,20190618,000000,11.2709,11.3182,11.2264,11.2264,74581.43781709,0
+EVN.US,D,20190619,000000,11.2609,11.3182,11.2067,11.2995,61268.13510407,0
+EVN.US,D,20190620,000000,11.3261,11.3261,11.2896,11.3093,39862.929212845,0
+EVN.US,D,20190621,000000,11.336,11.3449,11.2521,11.3449,67197.538183956,0
+EVN.US,D,20190624,000000,11.3449,11.3913,11.3242,11.3913,64698.761723744,0
+EVN.US,D,20190625,000000,11.3537,11.3716,11.3093,11.3261,73531.080626478,0
+EVN.US,D,20190626,000000,11.336,11.3537,11.2807,11.3182,53867.016500598,0
+EVN.US,D,20190627,000000,11.3449,11.3617,11.3093,11.3617,41995.042892921,0
+EVN.US,D,20190628,000000,11.3093,11.3537,11.2521,11.3537,164048.169051,0
+EVN.US,D,20190701,000000,11.2995,11.3617,11.2807,11.2896,94333.622555878,0
+EVN.US,D,20190702,000000,11.2709,11.336,11.2709,11.2807,159611.75198747,0
+EVN.US,D,20190703,000000,11.2709,11.336,11.2709,11.336,48218.181349158,0
+EVN.US,D,20190705,000000,11.2807,11.3261,11.2264,11.3182,78134.622990346,0
+EVN.US,D,20190708,000000,11.2896,11.3449,11.2896,11.336,45423.643751378,0
+EVN.US,D,20190709,000000,11.3093,11.3537,11.3093,11.3537,61900.172603533,0
+EVN.US,D,20190710,000000,11.4011,11.4011,11.3261,11.4011,132464.52592885,0
+EVN.US,D,20190711,000000,11.419,11.419,11.3913,11.409,69303.31696822,0
+EVN.US,D,20190712,000000,11.419,11.4377,11.3617,11.4377,96166.93645656,0
+EVN.US,D,20190715,000000,11.4377,11.4456,11.4011,11.4456,63720.319056308,0
+EVN.US,D,20190716,000000,11.4544,11.4544,11.4288,11.4456,57857.766096558,0
+EVN.US,D,20190717,000000,11.4732,11.4732,11.4238,11.4456,45759.920113272,0
+EVN.US,D,20190718,000000,11.4456,11.4644,11.4268,11.4456,56505.570484728,0
+EVN.US,D,20190719,000000,11.4544,11.4732,11.409,11.4644,102779.02106632,0
+EVN.US,D,20190722,000000,11.49,11.49,11.4544,11.49,77432.696728925,0
+EVN.US,D,20190723,000000,11.4644,11.5374,11.4604,11.49,114041.24054791,0
+EVN.US,D,20190724,000000,11.5098,11.5186,11.4998,11.5098,45036.72335908,0
+EVN.US,D,20190725,000000,11.5186,11.5235,11.49,11.5098,95050.742026421,0
+EVN.US,D,20190726,000000,11.5098,11.5552,11.4644,11.5472,71431.379125863,0
+EVN.US,D,20190729,000000,11.5472,11.5829,11.49,11.5739,82296.549409077,0
+EVN.US,D,20190730,000000,11.5552,11.6016,11.5285,11.5641,89899.231253563,0
+EVN.US,D,20190731,000000,11.5641,11.5916,11.5285,11.5916,62088.56839664,0
+EVN.US,D,20190801,000000,11.5916,11.7121,11.5829,11.6559,94740.800560337,0
+EVN.US,D,20190802,000000,11.6559,11.7565,11.6559,11.7033,87084.436043621,0
+EVN.US,D,20190805,000000,11.7121,11.7575,11.7121,11.7378,116869.20320576,0
+EVN.US,D,20190806,000000,11.7201,11.7565,11.6559,11.6844,74723.241102227,0
+EVN.US,D,20190807,000000,11.7033,11.7763,11.6864,11.6934,64895.260561718,0
+EVN.US,D,20190808,000000,11.7565,11.7942,11.7289,11.7942,139508.09767767,0
+EVN.US,D,20190809,000000,11.8306,11.8306,11.7033,11.7565,119659.68928111,0
+EVN.US,D,20190812,000000,11.7862,11.8029,11.7565,11.7665,49561.261035515,0
+EVN.US,D,20190813,000000,11.8217,11.8306,11.7289,11.8029,124251.07707768,0
+EVN.US,D,20190814,000000,11.8306,11.88,11.8306,11.8583,121219.5254176,0
+EVN.US,D,20190815,000000,11.884,11.884,11.8129,11.8681,147656.72216992,0
+EVN.US,D,20190816,000000,11.875,11.9224,11.8129,11.9224,88608.82135883,0
+EVN.US,D,20190819,000000,11.9224,11.9224,11.884,11.9126,72839.283171139,0
+EVN.US,D,20190820,000000,11.9422,11.9422,11.8405,11.8483,126111.73875477,0
+EVN.US,D,20190821,000000,11.8583,11.8889,11.8029,11.8217,71439.482170728,0
+EVN.US,D,20190822,000000,11.8029,11.9027,11.8029,11.8217,101133.09007813,0
+EVN.US,D,20190823,000000,11.8306,11.884,11.8069,11.8583,105672.82096369,0
+EVN.US,D,20190826,000000,11.8129,11.875,11.7862,11.8681,64157.883479013,0
+EVN.US,D,20190827,000000,11.8681,11.9126,11.8483,11.8928,69510.957492883,0
+EVN.US,D,20190828,000000,11.9126,11.9511,11.8928,11.9126,56310.084527364,0
+EVN.US,D,20190829,000000,11.9323,11.9422,11.885,11.9126,68890.061680111,0
+EVN.US,D,20190830,000000,11.9027,11.96,11.875,11.9126,57748.374990882,0
+EVN.US,D,20190903,000000,11.9126,11.9511,11.9027,11.9224,64904.376487191,0
+EVN.US,D,20190904,000000,11.9323,11.96,11.9027,11.9422,41768.157636703,0
+EVN.US,D,20190905,000000,11.9511,11.9511,11.8681,11.9126,121755.33925929,0
+EVN.US,D,20190906,000000,11.9224,11.9323,11.8889,11.9323,39471.957298114,0
+EVN.US,D,20190909,000000,11.9126,11.9126,11.8029,11.884,95111.514862907,0
+EVN.US,D,20190910,000000,11.8681,11.875,11.8217,11.8483,64782.830814218,0
+EVN.US,D,20190911,000000,11.8405,11.8583,11.8129,11.8306,70769.968088766,0
+EVN.US,D,20190912,000000,11.8405,11.8405,11.7378,11.7468,108461.28127783,0
+EVN.US,D,20190913,000000,11.6934,11.6934,11.4337,11.4702,286453.77766069,0
+EVN.US,D,20190916,000000,11.4248,11.4791,11.3972,11.4051,113364.63630169,0
+EVN.US,D,20190917,000000,11.415,11.5621,11.415,11.5621,106324.10319471,0
+EVN.US,D,20190918,000000,11.5996,11.7111,11.5906,11.7111,121827.25378247,0
+EVN.US,D,20190919,000000,11.7565,11.7763,11.7071,11.7763,84545.144359086,0
+EVN.US,D,20190920,000000,11.8217,11.8217,11.7378,11.8217,72437.169569718,0
+EVN.US,D,20190923,000000,11.7942,11.8217,11.7565,11.7862,50528.562016261,0
+EVN.US,D,20190924,000000,11.8217,11.8405,11.7862,11.7942,79476.689796094,0
+EVN.US,D,20190925,000000,11.8217,11.8681,11.7872,11.8217,60831.583561974,0
+EVN.US,D,20190926,000000,11.8129,11.8129,11.7201,11.7665,71969.218728771,0
+EVN.US,D,20190927,000000,11.7862,11.9067,11.7862,11.8405,84198.739191111,0
+EVN.US,D,20190930,000000,11.8681,11.9609,11.8217,11.8928,132883.85850061,0
+EVN.US,D,20191001,000000,11.884,11.9708,11.884,11.9126,64403.000586176,0
+EVN.US,D,20191002,000000,11.9708,11.9708,11.9224,11.9422,25525.604205024,0
+EVN.US,D,20191003,000000,11.9708,11.9708,11.9224,11.9422,37115.997003647,0
+EVN.US,D,20191004,000000,11.9422,11.9876,11.8129,11.8583,76265.85826838,0
+EVN.US,D,20191007,000000,11.8681,11.884,11.8129,11.8217,53355.511793501,0
+EVN.US,D,20191008,000000,11.875,11.9126,11.8483,11.8928,47129.334695439,0
+EVN.US,D,20191009,000000,11.9027,11.9422,11.884,11.9027,44483.69054705,0
+EVN.US,D,20191010,000000,11.875,11.9323,11.8405,11.9224,50271.290341802,0
+EVN.US,D,20191011,000000,11.9027,11.9126,11.8434,11.884,50042.379324367,0
+EVN.US,D,20191014,000000,11.9323,11.9323,11.8928,11.9224,44301.372037591,0
+EVN.US,D,20191015,000000,11.9224,11.9224,11.8306,11.8681,57881.062350544,0
+EVN.US,D,20191016,000000,11.8583,11.8928,11.7942,11.8029,84077.193518138,0
+EVN.US,D,20191017,000000,11.8217,11.8306,11.7279,11.7468,60934.897384001,0
+EVN.US,D,20191018,000000,11.7753,11.7942,11.6924,11.7368,73363.955326141,0
+EVN.US,D,20191021,000000,11.7101,11.7279,11.6253,11.6825,119651.58623624,0
+EVN.US,D,20191022,000000,11.7191,11.7191,11.6627,11.7101,73903.820690264,0
+EVN.US,D,20191023,000000,11.7101,11.7279,11.6627,11.6627,59257.567096969,0
+EVN.US,D,20191024,000000,11.644,11.7101,11.6351,11.644,56211.835108376,0
+EVN.US,D,20191025,000000,11.6351,11.6627,11.5896,11.5986,53578.345527286,0
+EVN.US,D,20191028,000000,11.6351,11.6351,11.5345,11.5532,177597.4729457,0
+EVN.US,D,20191029,000000,11.5611,11.6153,11.5345,11.6153,54164.803399382,0
+EVN.US,D,20191030,000000,11.6351,11.7101,11.5896,11.7101,146555.7209489,0
+EVN.US,D,20191031,000000,11.7753,11.9224,11.7101,11.9224,94171.56165858,0
+EVN.US,D,20191101,000000,11.8217,11.8217,11.7101,11.7555,161525.08345619,0
+EVN.US,D,20191104,000000,11.7655,11.8129,11.7014,11.7753,98299.050136634,0
+EVN.US,D,20191105,000000,11.7555,11.8483,11.7368,11.8405,92629.957373034,0
+EVN.US,D,20191106,000000,11.8681,11.9224,11.8681,11.9027,97664.986875957,0
+EVN.US,D,20191107,000000,11.8928,11.9274,11.8444,11.9126,112644.47818932,0
+EVN.US,D,20191108,000000,11.8928,11.9609,11.8681,11.9521,43457.642491033,0
+EVN.US,D,20191111,000000,11.9787,12.035,11.9175,11.9521,82201.338631915,0
+EVN.US,D,20191112,000000,11.9609,11.9609,11.8306,11.8928,79361.22140677,0
+EVN.US,D,20191113,000000,11.9224,11.9422,11.8405,11.8681,62778.340090765,0
+EVN.US,D,20191114,000000,11.884,11.9422,11.8306,11.8583,61969.048484883,0
+EVN.US,D,20191115,000000,11.8681,11.9116,11.8483,11.8583,57069.744983448,0
+EVN.US,D,20191118,000000,11.8681,11.9126,11.8681,11.9027,56524.815216282,0
+EVN.US,D,20191119,000000,11.9126,11.9372,11.875,11.875,79506.063333729,0
+EVN.US,D,20191120,000000,11.9126,12.0162,11.9027,11.9224,82958.973326783,0
+EVN.US,D,20191121,000000,11.9609,11.9876,11.9027,11.9126,88026.415009165,0
+EVN.US,D,20191122,000000,11.9422,11.9787,11.9224,11.9323,133346.74493852,0
+EVN.US,D,20191125,000000,11.9224,11.9925,11.9224,11.9609,115137.17736589,0
+EVN.US,D,20191126,000000,11.9708,12.0064,11.9708,12.0064,122372.18354963,0
+EVN.US,D,20191127,000000,12.0162,12.0251,11.9521,11.9521,192157.63168731,0
+EVN.US,D,20191129,000000,11.9224,11.9965,11.9224,11.9876,41975.798161366,0
+EVN.US,D,20191202,000000,11.9609,11.9965,11.9027,11.9787,62341.788548669,0
+EVN.US,D,20191203,000000,11.9965,12.0064,11.9787,11.9876,92434.471415667,0
+EVN.US,D,20191204,000000,11.9876,12.0064,11.884,11.9876,156731.119538,0
+EVN.US,D,20191205,000000,11.9708,12.0251,11.884,12.0064,202775.65910215,0
+EVN.US,D,20191206,000000,11.9876,12.1002,11.9876,12.0636,112078.27792939,0
+EVN.US,D,20191209,000000,12.0735,12.0824,12.0547,12.0735,67050.67049578,0
+EVN.US,D,20191210,000000,12.0448,12.1002,12.0162,12.1002,91105.572057825,0
+EVN.US,D,20191211,000000,12.0992,12.1159,11.9758,11.9856,157932.39593921,0
+EVN.US,D,20191212,000000,11.958,12.0044,11.8908,11.8997,84394.225148477,0
+EVN.US,D,20191213,000000,11.9491,11.9491,11.8642,11.882,89893.153969915,0
+EVN.US,D,20191216,000000,11.8997,11.9096,11.8454,11.882,62529.17146117,0
+EVN.US,D,20191217,000000,11.9096,11.9392,11.872,11.872,120814.37317435,0
+EVN.US,D,20191218,000000,11.9294,12.0034,11.882,11.9945,106311.9486274,0
+EVN.US,D,20191219,000000,12.0419,12.0705,11.9678,11.9945,141879.25118125,0
+EVN.US,D,20191220,000000,12.032,12.032,11.9678,11.9678,54215.447429788,0
+EVN.US,D,20191223,000000,11.9758,11.9807,11.9194,11.9194,68586.197497678,0
+EVN.US,D,20191224,000000,11.9678,12.032,11.959,11.9945,27563.519988545,0
+EVN.US,D,20191226,000000,12.0419,12.0419,11.9678,12.032,14966.323865458,0
+EVN.US,D,20191227,000000,12.0419,12.0705,11.9758,12.0606,46572.250360977,0
+EVN.US,D,20191230,000000,12.0518,12.0992,12.0034,12.0133,95054.793548853,0
+EVN.US,D,20191231,000000,12.0133,12.0518,11.9096,11.9096,131335.1640508,0
+EVN.US,D,20200102,000000,11.9194,11.9678,11.8366,11.8642,212868.00148137,0
+EVN.US,D,20200103,000000,11.8642,11.9096,11.8454,11.8908,143071.41165699,0
+EVN.US,D,20200106,000000,11.9096,11.958,11.872,11.9194,114584.14455385,0
+EVN.US,D,20200107,000000,11.9392,11.9945,11.9294,11.9856,85885.185403617,0
+EVN.US,D,20200108,000000,12.0034,12.0419,11.958,12.0034,150693.33823304,0
+EVN.US,D,20200109,000000,12.0221,12.032,11.9856,12.0034,125807.87457234,0
+EVN.US,D,20200110,000000,12.0034,12.0705,11.9945,12.0606,80943.340916641,0
+EVN.US,D,20200113,000000,12.0705,12.0804,12.032,12.0606,145658.30873012,0
+EVN.US,D,20200114,000000,12.0606,12.1337,12.0221,12.1337,61936.636305424,0
+EVN.US,D,20200115,000000,12.1525,12.1722,12.0804,12.1426,100986.22238996,0
+EVN.US,D,20200116,000000,12.1426,12.1722,12.0567,12.1248,78931.76002893,0
+EVN.US,D,20200117,000000,12.1248,12.182,12.0705,12.182,124641.03611179,0
+EVN.US,D,20200121,000000,12.192,12.2571,12.1623,12.2571,191181.21478108,0
+EVN.US,D,20200122,000000,12.2758,12.2858,12.2294,12.2294,99168.101698394,0
+EVN.US,D,20200123,000000,12.2758,12.2858,12.192,12.2196,97048.142585617,0
+EVN.US,D,20200124,000000,12.2858,12.2947,12.2117,12.2483,77403.32319129,0
+EVN.US,D,20200127,000000,12.2571,12.343,12.2571,12.3242,103437.39346158,0
+EVN.US,D,20200128,000000,12.3786,12.3864,12.3242,12.3786,94051.028866214,0
+EVN.US,D,20200129,000000,12.3953,12.3953,12.343,12.3618,67081.056914023,0
+EVN.US,D,20200130,000000,12.3864,12.3864,12.3529,12.3786,68615.571035313,0
+EVN.US,D,20200131,000000,12.3953,12.3953,12.3332,12.3529,99759.623973532,0
+EVN.US,D,20200203,000000,12.3786,12.3864,12.2294,12.2858,150017.74686743,0
+EVN.US,D,20200204,000000,12.2858,12.3786,12.2571,12.3786,104590.05159362,0
+EVN.US,D,20200205,000000,12.343,12.4447,12.3332,12.4447,81812.3924784,0
+EVN.US,D,20200206,000000,12.4447,12.6777,12.4318,12.6777,108623.34217512,0
+EVN.US,D,20200207,000000,12.6777,12.736,12.6145,12.6678,159831.54707942,0
+EVN.US,D,20200210,000000,12.6678,12.736,12.653,12.7162,89419.125845319,0
+EVN.US,D,20200211,000000,12.7073,12.8851,12.7073,12.8011,104235.54338078,0
+EVN.US,D,20200212,000000,12.7132,12.8475,12.5938,12.6471,137036.66899386,0
+EVN.US,D,20200213,000000,12.6382,12.6649,12.5938,12.6116,79562.784647784,0
+EVN.US,D,20200214,000000,12.5938,12.6589,12.5168,12.5839,103585.27403038,0
+EVN.US,D,20200218,000000,12.6748,12.7705,12.6402,12.7517,132838.27887325,0
+EVN.US,D,20200219,000000,12.7804,12.9018,12.7517,12.8841,126626.2821037,0
+EVN.US,D,20200220,000000,12.9383,12.9482,12.8574,12.8919,93192.106110535,0
+EVN.US,D,20200221,000000,12.9482,12.9482,12.8742,12.9196,64334.124704824,0
+EVN.US,D,20200224,000000,12.967,12.9729,12.8841,12.9116,143266.89761437,0
+EVN.US,D,20200225,000000,12.9383,12.967,12.7981,12.8179,115957.61065846,0
+EVN.US,D,20200226,000000,12.8574,12.8662,12.6471,12.6649,229593.69896311,0
+EVN.US,D,20200227,000000,12.6846,12.7517,12.3913,12.4111,229001.16380736,0
+EVN.US,D,20200228,000000,12.3292,12.4013,12.0942,12.2334,219690.76525762,0
+EVN.US,D,20200302,000000,12.2334,12.5938,12.2334,12.4881,197332.43871415,0
+EVN.US,D,20200303,000000,12.4881,12.5938,12.4881,12.5938,114493.99817973,0
+EVN.US,D,20200304,000000,12.6116,12.6116,12.4605,12.5168,501396.15862747,0
+EVN.US,D,20200305,000000,12.4792,12.5246,12.4309,12.4792,239951.41606166,0
+EVN.US,D,20200306,000000,12.4792,12.5642,12.4537,12.5642,126869.37344964,0
+EVN.US,D,20200309,000000,12.421,12.5138,12.3746,12.4111,286645.21209562,0
+EVN.US,D,20200310,000000,12.4309,12.5069,12.2907,12.3391,154808.6721438,0
+EVN.US,D,20200311,000000,12.3362,12.3647,12.0231,12.0616,274513.94105227,0
+EVN.US,D,20200312,000000,11.6647,11.8711,9.50358,11.021,754108.85747074,0
+EVN.US,D,20200313,000000,11.1651,11.2619,10.9558,11.1918,393530.45114722,0
+EVN.US,D,20200316,000000,10.4829,10.7949,10.2382,10.6548,326311.64247049,0
+EVN.US,D,20200317,000000,10.7466,10.9094,10.4829,10.7565,203990.10295127,0
+EVN.US,D,20200318,000000,10.2866,10.4238,9.50358,9.65168,278901.7398466,0
+EVN.US,D,20200319,000000,9.16149,9.70894,8.66094,9.6043,401710.47493833,0
+EVN.US,D,20200320,000000,9.68031,10.4258,9.5411,10.2569,385228.88168314,0
+EVN.US,D,20200323,000000,10.1255,10.247,9.21885,9.34888,286006.08443191,0
+EVN.US,D,20200324,000000,9.55097,10.1068,9.55097,9.79583,162764.84932051,0
+EVN.US,D,20200325,000000,9.94393,10.6271,9.86888,10.4829,195290.4714082,0
+EVN.US,D,20200326,000000,10.5974,11.4663,10.5974,11.0309,386909.25061198,0
+EVN.US,D,20200327,000000,10.9017,11.107,10.9017,11.0506,288150.35267927,0
+EVN.US,D,20200330,000000,11.0703,11.5986,11.0506,11.5176,262846.56932742,0
+EVN.US,D,20200331,000000,11.3439,11.5225,11.3153,11.3153,227780.64267459,0
+EVN.US,D,20200401,000000,11.2856,11.2856,10.9509,11.0022,221403.54636593,0
+EVN.US,D,20200402,000000,10.9558,11.0309,10.6637,10.7466,186914.96165972,0
+EVN.US,D,20200403,000000,10.7762,10.7762,10.4899,10.5215,241246.89035944,0
+EVN.US,D,20200406,000000,10.6074,10.9658,10.6074,10.7663,168864.41634255,0
+EVN.US,D,20200407,000000,10.872,11.1267,10.8611,11.0606,164522.19717559,0
+EVN.US,D,20200408,000000,11.098,11.3251,11.0409,11.2579,135672.31881474,0
+EVN.US,D,20200409,000000,11.3745,11.7201,11.3646,11.5739,354744.21402079,0
+EVN.US,D,20200413,000000,11.6115,11.651,11.3646,11.5641,138046.51096015,0
+EVN.US,D,20200414,000000,11.5739,11.7733,11.3469,11.4417,244590.40924682,0
+EVN.US,D,20200415,000000,11.3557,11.6026,11.2323,11.6026,157369.2343211,0
+EVN.US,D,20200416,000000,11.6115,11.6597,11.4979,11.5838,261882.30698851,0
+EVN.US,D,20200417,000000,11.6786,11.6786,11.5078,11.6115,171879.76191291,0
+EVN.US,D,20200420,000000,11.4693,11.6153,11.2422,11.3469,597968.24732727,0
+EVN.US,D,20200421,000000,11.337,11.3883,11.2699,11.3646,156021.0902317,0
+EVN.US,D,20200422,000000,11.3646,11.5167,11.3646,11.4317,127090.18142221,0
+EVN.US,D,20200423,000000,11.3745,11.413,11.2797,11.4031,245718.75824425,0
+EVN.US,D,20200424,000000,11.3745,11.3745,11.1583,11.2323,112978.72878999,0
+EVN.US,D,20200427,000000,11.1583,11.1671,10.8296,10.9026,190886.46652413,0
+EVN.US,D,20200428,000000,10.9026,10.9578,10.7623,10.8166,145962.17291255,0
+EVN.US,D,20200429,000000,10.863,11.0032,10.8137,10.8828,143778.40232146,0
+EVN.US,D,20200430,000000,10.8166,10.9104,10.7969,10.9026,150537.35461939,0
+EVN.US,D,20200501,000000,10.8443,10.9845,10.8256,10.9578,77392.1815046,0
+EVN.US,D,20200504,000000,10.873,11.0329,10.873,10.9945,66728.574462401,0
+EVN.US,D,20200505,000000,11.0429,11.1287,11.0022,11.0429,114165.8248627,0
+EVN.US,D,20200506,000000,11.109,11.109,10.9282,11.0429,185475.65831559,0
+EVN.US,D,20200507,000000,11.0901,11.1385,11.0329,11.1385,97812.867444741,0
+EVN.US,D,20200508,000000,11.2352,11.2352,11.1317,11.1414,97984.044267512,0
+EVN.US,D,20200511,000000,11.1691,11.1868,11.112,11.1781,57264.218060204,0
+EVN.US,D,20200512,000000,11.1868,11.2352,11.1414,11.2264,71913.510295325,0
+EVN.US,D,20200513,000000,11.2067,11.2352,11.1317,11.1868,65901.051005573,0
+EVN.US,D,20200514,000000,11.1317,11.1514,11.0546,11.1414,71447.585215592,0
+EVN.US,D,20200515,000000,11.093,11.1868,11.093,11.1868,29018.016541792,0
+EVN.US,D,20200518,000000,11.1968,11.2541,11.1741,11.2067,79534.423990758,0
+EVN.US,D,20200519,000000,11.2352,11.2541,11.1968,11.2442,45318.304168135,0
+EVN.US,D,20200520,000000,11.2165,11.3113,11.2165,11.2728,60938.948906434,0
+EVN.US,D,20200521,000000,11.2728,11.3212,11.2352,11.2442,68804.979709029,0
+EVN.US,D,20200522,000000,11.2728,11.334,11.2541,11.2728,74551.051398847,0
+EVN.US,D,20200526,000000,11.3113,11.3212,11.2629,11.3212,99628.962375086,0
+EVN.US,D,20200527,000000,11.3399,11.3883,11.2728,11.3883,176357.70708138,0
+EVN.US,D,20200528,000000,11.3883,11.5128,11.3784,11.4821,116865.15168332,0
+EVN.US,D,20200529,000000,11.5018,11.654,11.5018,11.654,94352.867287432,0
+EVN.US,D,20200601,000000,11.6351,11.7201,11.6351,11.7201,56006.22034493,0
+EVN.US,D,20200602,000000,11.7023,11.8918,11.6934,11.7685,65232.54980422,0
+EVN.US,D,20200603,000000,11.8159,11.8159,11.7023,11.7782,93563.833293713,0
+EVN.US,D,20200604,000000,11.7201,11.7625,11.654,11.6637,26164.731868742,0
+EVN.US,D,20200605,000000,11.6737,11.7782,11.6697,11.7111,60618.87863427,0
+EVN.US,D,20200608,000000,11.7872,11.8159,11.7023,11.7201,55216.173470603,0
+EVN.US,D,20200609,000000,11.654,11.7388,11.654,11.6974,95715.191705342,0
+EVN.US,D,20200610,000000,11.7091,11.7565,11.6617,11.7565,84556.286045775,0
+EVN.US,D,20200611,000000,11.6617,11.7004,11.4988,11.6717,119951.39889625,0
+EVN.US,D,20200612,000000,11.6133,11.7862,11.6133,11.7862,109128.76959856,0
+EVN.US,D,20200615,000000,11.6223,11.8326,11.6223,11.8237,70205.793590049,0
+EVN.US,D,20200616,000000,11.8237,11.8454,11.7665,11.8139,118037.0545469,0
+EVN.US,D,20200617,000000,11.7763,11.8425,11.7181,11.7763,56829.692279324,0
+EVN.US,D,20200618,000000,11.7862,11.8237,11.7468,11.8139,49516.694288758,0
+EVN.US,D,20200619,000000,11.7665,11.8139,11.7289,11.8139,46995.634455167,0
+EVN.US,D,20200622,000000,11.7665,11.8049,11.7181,11.7951,91511.737181678,0
+EVN.US,D,20200623,000000,11.8049,11.8425,11.7181,11.7368,101458.22475334,0
+EVN.US,D,20200624,000000,11.7468,11.7862,11.6815,11.7565,99862.937795559,0
+EVN.US,D,20200625,000000,11.7665,11.8276,11.7091,11.7091,115244.54271034,0
+EVN.US,D,20200626,000000,11.7763,11.9294,11.7468,11.8898,424462.81203833,0
+EVN.US,D,20200629,000000,11.9194,11.9194,11.8425,11.88,109674.71224634,0
+EVN.US,D,20200630,000000,11.8425,11.9392,11.8049,11.9294,120503.41882766,0
+EVN.US,D,20200701,000000,11.9491,11.954,11.88,11.9491,99397.012715828,0
+EVN.US,D,20200702,000000,11.9491,11.9758,11.8701,11.9491,122270.89548881,0
+EVN.US,D,20200706,000000,12.034,12.0439,11.9392,12.0044,121592.26548137,0
+EVN.US,D,20200707,000000,12.0142,12.0538,11.9817,12.0241,129979.92979715,0
+EVN.US,D,20200708,000000,12.0922,12.1002,12.0824,12.0922,117671.40464738,0
+EVN.US,D,20200709,000000,12.109,12.2167,12.109,12.1772,100269.10291941,0
+EVN.US,D,20200710,000000,12.2226,12.2364,12.1772,12.2147,140110.76163949,0
+EVN.US,D,20200713,000000,12.2147,12.2651,12.2147,12.2414,89492.053249104,0
+EVN.US,D,20200714,000000,12.2147,12.2463,12.0409,12.0794,140224.20426759,0
+EVN.US,D,20200715,000000,12.0597,12.1159,12.0409,12.1061,111524.23223675,0
+EVN.US,D,20200716,000000,12.0695,12.1752,12.0597,12.1554,68186.109657473,0
+EVN.US,D,20200717,000000,12.1752,12.195,12.1456,12.1752,33869.714654648,0
+EVN.US,D,20200720,000000,12.2226,12.2414,12.0508,12.1258,97780.455265282,0
+EVN.US,D,20200721,000000,12.195,12.2226,12.1327,12.185,73860.266824115,0
+EVN.US,D,20200722,000000,12.195,12.1999,12.1554,12.185,49407.303183081,0
+EVN.US,D,20200723,000000,12.2047,12.2147,12.1752,12.185,54648.96033006,0
+EVN.US,D,20200724,000000,12.195,12.4537,12.185,12.3667,185178.88429742,0
+EVN.US,D,20200727,000000,12.3667,12.4141,12.3479,12.3569,98235.238658324,0
+EVN.US,D,20200728,000000,12.3845,12.3993,12.3282,12.3479,55839.095044591,0
+EVN.US,D,20200729,000000,12.3282,12.4338,12.3282,12.3667,71094.089883362,0
+EVN.US,D,20200730,000000,12.3479,12.4141,12.3282,12.3845,52678.907547282,0
+EVN.US,D,20200731,000000,12.3746,12.424,12.3746,12.4043,59114.750931224,0
+EVN.US,D,20200803,000000,12.424,12.4397,12.3943,12.4141,117185.22195548,0
+EVN.US,D,20200804,000000,12.4634,12.5,12.4437,12.4634,48894.785595378,0
+EVN.US,D,20200805,000000,12.5286,12.5385,12.4537,12.4812,72217.374477758,0
+EVN.US,D,20200806,000000,12.5198,12.5582,12.4842,12.5483,191730.19607068,0
+EVN.US,D,20200807,000000,12.5681,12.5879,12.5582,12.5681,56808.421786554,0
+EVN.US,D,20200810,000000,12.5879,12.6155,12.1554,12.1554,132349.05753953,0
+EVN.US,D,20200811,000000,12.5582,12.6106,12.5198,12.5483,115730.72540224,0
+EVN.US,D,20200812,000000,12.5563,12.58,12.5454,12.5662,58271.021384668,0
+EVN.US,D,20200813,000000,12.5859,12.5859,12.5365,12.5464,36773.643358104,0
+EVN.US,D,20200814,000000,12.5365,12.5662,12.5079,12.5079,41345.786423121,0
+EVN.US,D,20200817,000000,12.5079,12.5662,12.5079,12.5079,44328.71981401,0
+EVN.US,D,20200818,000000,12.5266,12.5493,12.4694,12.4981,58152.514353519,0
+EVN.US,D,20200819,000000,12.5365,12.5365,12.4309,12.4981,66180.606053412,0
+EVN.US,D,20200820,000000,12.4792,12.5563,12.4694,12.4694,106618.85145167,0
+EVN.US,D,20200821,000000,12.4981,12.5079,12.3164,12.3716,168328.60250088,0
+EVN.US,D,20200824,000000,12.4013,12.4111,12.267,12.267,93503.060457226,0
+EVN.US,D,20200825,000000,12.2966,12.3065,12.0942,12.1021,190508.6620573,0
+EVN.US,D,20200826,000000,12.0853,12.1021,12.0172,12.0172,111546.51561013,0
+EVN.US,D,20200827,000000,12.0468,12.0468,11.9412,11.9412,97966.825297175,0
+EVN.US,D,20200828,000000,11.9876,12.0942,11.9214,12.0942,158724.46857475,0
+EVN.US,D,20200831,000000,12.112,12.1979,12.0853,12.0942,176221.98107989,0
+EVN.US,D,20200901,000000,12.1515,12.1633,12.0853,12.1613,75837.40977115,0
+EVN.US,D,20200902,000000,12.2107,12.3065,12.181,12.3065,150337.8171396,0
+EVN.US,D,20200903,000000,12.2966,12.3065,12.2009,12.2868,128726.99648492,0
+EVN.US,D,20200904,000000,12.267,12.267,12.0369,12.0468,77596.78338744,0
+EVN.US,D,20200908,000000,12.0942,12.0942,12.0073,12.0468,95661.509033112,0
+EVN.US,D,20200909,000000,12.0942,12.1515,12.036,12.1515,41689.15294927,0
+EVN.US,D,20200910,000000,12.1396,12.2848,12.1396,12.2463,81446.742578872,0
+EVN.US,D,20200911,000000,12.2947,12.3529,12.2748,12.3144,41597.993694541,0
+EVN.US,D,20200914,000000,12.3332,12.3332,12.189,12.2087,79842.339695622,0
+EVN.US,D,20200915,000000,12.2265,12.2364,12.1495,12.1989,75523.416782635,0
+EVN.US,D,20200916,000000,12.2265,12.2364,12.1693,12.189,37242.607079659,0
+EVN.US,D,20200917,000000,12.2087,12.2087,12.1752,12.189,32813.280180387,0
+EVN.US,D,20200918,000000,12.2364,12.2551,12.2087,12.2364,90696.368292148,0
+EVN.US,D,20200921,000000,12.2187,12.2364,12.1495,12.2187,63919.856536106,0
+EVN.US,D,20200922,000000,12.1989,12.2947,12.189,12.2947,61382.590612787,0
+EVN.US,D,20200923,000000,12.2947,12.3242,12.2187,12.2364,68415.020674906,0
+EVN.US,D,20200924,000000,12.2364,12.2364,12.1495,12.2087,35988.660886818,0
+EVN.US,D,20200925,000000,12.11,12.2463,12.1002,12.2364,74156.027961684,0
+EVN.US,D,20200928,000000,12.2748,12.3332,12.2748,12.3045,65028.960801989,0
+EVN.US,D,20200929,000000,12.3144,12.3282,12.2848,12.3045,55343.796427225,0
+EVN.US,D,20200930,000000,12.3332,12.3706,12.2947,12.3706,56026.477957092,0
+EVN.US,D,20201001,000000,12.4101,12.4101,12.3045,12.3628,37835.142235405,0
+EVN.US,D,20201002,000000,12.3628,12.3677,12.2651,12.3045,67468.99018693,0
+EVN.US,D,20201005,000000,12.2651,12.2947,12.2187,12.2848,61653.029735152,0
+EVN.US,D,20201006,000000,12.2947,12.3529,12.2651,12.3144,182379.28229659,0
+EVN.US,D,20201007,000000,12.3529,12.3904,12.2956,12.3332,81369.763652655,0
+EVN.US,D,20201008,000000,12.3529,12.3618,12.2848,12.343,99933.839438127,0
+EVN.US,D,20201009,000000,12.3706,12.3706,12.2947,12.3045,154258.6779736,0
+EVN.US,D,20201012,000000,12.3628,12.3904,12.3045,12.3706,54014.897069382,0
+EVN.US,D,20201013,000000,12.3706,12.3904,12.2947,12.3045,52465.189738971,0
+EVN.US,D,20201014,000000,12.2848,12.3904,12.2651,12.2651,60459.856378797,0
+EVN.US,D,20201015,000000,12.3045,12.3045,12.2077,12.2265,70837.831089509,0
+EVN.US,D,20201016,000000,12.2265,12.3045,12.1485,12.1583,80983.856140965,0
+EVN.US,D,20201019,000000,12.1979,12.2748,12.1535,12.2748,68113.182253688,0
+EVN.US,D,20201020,000000,12.2947,12.3806,12.2621,12.3045,166025.31199802,0
+EVN.US,D,20201021,000000,12.3242,12.3806,12.2947,12.3242,154141.18382305,0
+EVN.US,D,20201022,000000,12.343,12.3628,12.2985,12.3045,64930.711383001,0
+EVN.US,D,20201023,000000,12.3332,12.3332,12.2364,12.2848,157976.96268598,0
+EVN.US,D,20201026,000000,12.2848,12.2848,12.188,12.2265,101364.02685677,0
+EVN.US,D,20201027,000000,12.2364,12.2571,12.188,12.1979,98081.280805891,0
+EVN.US,D,20201028,000000,12.1782,12.2177,12.0992,12.1288,197910.79354138,0
+EVN.US,D,20201029,000000,12.1288,12.188,12.0715,12.1189,110971.19942471,0
+EVN.US,D,20201030,000000,12.1782,12.2265,12.1189,12.2265,55116.911171007,0
+EVN.US,D,20201102,000000,12.2463,12.2551,12.1288,12.1485,78755.51880312,0
+EVN.US,D,20201103,000000,12.1386,12.3045,12.1386,12.2651,113582.40563243,0
+EVN.US,D,20201104,000000,12.3144,12.3706,12.2947,12.3529,93393.66935155,0
+EVN.US,D,20201105,000000,12.3706,12.4792,12.3706,12.4792,102826.62645489,0
+EVN.US,D,20201106,000000,12.4792,12.5365,12.4792,12.5266,74647.275056618,0
+EVN.US,D,20201109,000000,12.6046,12.6244,12.5266,12.6046,229757.78562163,0
+EVN.US,D,20201110,000000,12.5957,12.6046,12.5464,12.5859,196115.9691038,0
+EVN.US,D,20201111,000000,12.5859,12.5957,12.5365,12.5365,92166.058054519,0
+EVN.US,D,20201112,000000,12.5563,12.5563,12.5266,12.5563,76232.433208314,0
+EVN.US,D,20201113,000000,12.5563,12.7014,12.5563,12.6915,61951.829514546,0
+EVN.US,D,20201116,000000,12.7212,12.7597,12.6046,12.6619,88820.513405925,0
+EVN.US,D,20201117,000000,12.6431,12.808,12.6431,12.808,71275.395512214,0
+EVN.US,D,20201118,000000,12.7794,12.8762,12.7724,12.8475,66638.428088278,0
+EVN.US,D,20201119,000000,12.8959,12.9532,12.8791,12.9146,73048.949457017,0
+EVN.US,D,20201120,000000,12.9334,12.9334,12.8959,12.9146,56554.188753917,0
+EVN.US,D,20201123,000000,12.9433,12.963,12.8861,12.8861,97406.702320889,0
+EVN.US,D,20201124,000000,12.9245,12.9887,12.8475,12.8672,112363.91026088,0
+EVN.US,D,20201125,000000,12.8672,12.8861,12.8475,12.8672,124541.7738122,0
+EVN.US,D,20201127,000000,12.8574,12.9146,12.8574,12.8861,37866.541534256,0
+EVN.US,D,20201130,000000,12.9146,13.0184,12.8179,12.8475,67693.849681931,0
+EVN.US,D,20201201,000000,12.8762,12.9245,12.8682,12.9146,98722.434230825,0
+EVN.US,D,20201202,000000,12.8574,12.9058,12.8475,12.8672,101631.42733732,0
+EVN.US,D,20201203,000000,12.8959,13.0311,12.8525,13.0025,85840.618656861,0
+EVN.US,D,20201204,000000,13.0025,13.1576,13.0025,13.1576,66851.133015982,0
+EVN.US,D,20201207,000000,13.1576,13.196,13.0509,13.0894,106774.83506531,0
+EVN.US,D,20201208,000000,13.0894,13.1576,13.0411,13.0795,62621.343596507,0
+EVN.US,D,20201209,000000,13.0795,13.273,13.0795,13.196,94846.140143581,0
+EVN.US,D,20201210,000000,13.196,13.2345,13.119,13.1289,77416.490639196,0
+EVN.US,D,20201211,000000,13.1387,13.1387,13.0411,13.0509,54928.515377899,0
+EVN.US,D,20201214,000000,13.0509,13.0835,13.0311,13.0411,89318.850665116,0
+EVN.US,D,20201215,000000,13.0311,13.0894,13.0025,13.0025,65458.422179827,0
+EVN.US,D,20201216,000000,13.0025,13.0706,12.808,12.8377,135808.04481623,0
+EVN.US,D,20201217,000000,12.8574,12.8959,12.7113,12.7497,104246.68506747,0
+EVN.US,D,20201218,000000,12.7497,12.8475,12.7369,12.8179,98893.611053596,0
+EVN.US,D,20201221,000000,12.7597,12.8179,12.7409,12.7497,132678.24373716,0
+EVN.US,D,20201222,000000,12.7981,12.8278,12.7695,12.8179,101227.28797469,0
+EVN.US,D,20201223,000000,12.808,12.8672,12.7893,12.7981,94159.407091283,0
+EVN.US,D,20201224,000000,12.7981,12.9532,12.7981,12.8672,52685.997711539,0
+EVN.US,D,20201228,000000,12.8762,12.9473,12.8278,12.8475,112155.25685561,0
+EVN.US,D,20201229,000000,12.8179,12.9245,12.8179,12.9146,68951.847397205,0
+EVN.US,D,20201230,000000,12.9146,12.9827,12.8574,12.9433,100967.990539,0
+EVN.US,D,20201231,000000,12.9245,13.0894,12.9245,12.9729,98237.264419539,0
+EVN.US,D,20210104,000000,13.0509,13.0509,12.9245,12.963,85336.204114021,0
+EVN.US,D,20210105,000000,12.963,13.0025,12.9146,12.9532,72493.890883772,0
+EVN.US,D,20210106,000000,12.9058,12.9532,12.8861,12.9245,89265.167992886,0
+EVN.US,D,20210107,000000,12.9245,12.9927,12.9226,12.9927,77139.974233181,0
+EVN.US,D,20210108,000000,12.963,13.0411,12.963,13.0311,57578.211048719,0
+EVN.US,D,20210111,000000,13.0213,13.0696,12.9729,13.0618,39819.375346697,0
+EVN.US,D,20210112,000000,13.0311,13.1654,13.0213,13.1387,79113.065657782,0
+EVN.US,D,20210113,000000,13.0894,13.2148,13.0311,13.1674,49949.194308422,0
+EVN.US,D,20210114,000000,13.1674,13.2049,13.0558,13.0993,92124.529949586,0
+EVN.US,D,20210115,000000,13.0993,13.1476,13.0213,13.0795,41951.489026771,0
+EVN.US,D,20210119,000000,13.0696,13.0696,12.962,13.0411,110673.41252594,0
+EVN.US,D,20210120,000000,12.9917,13.0696,12.9522,13.0411,116313.1317519,0
+EVN.US,D,20210121,000000,13.0411,13.274,13.0411,13.2444,77627.169805683,0
+EVN.US,D,20210122,000000,13.2839,13.3126,13.1387,13.2247,88983.587183831,0
+EVN.US,D,20210125,000000,13.196,13.2444,13.1576,13.196,79677.240156501,0
+EVN.US,D,20210126,000000,13.2148,13.2247,13.1674,13.1773,86597.240471119,0
+EVN.US,D,20210127,000000,13.1387,13.2938,13.0993,13.1576,205325.07959276,0
+EVN.US,D,20210128,000000,13.119,13.196,13.1092,13.1092,116448.85775339,0
+EVN.US,D,20210129,000000,13.0993,13.1387,13.0894,13.1289,50674.41682383,0
+EVN.US,D,20210201,000000,13.1092,13.2345,13.1092,13.1476,115561.57434069,0
+EVN.US,D,20210202,000000,13.1289,13.1674,13.1092,13.1289,75252.977660269,0
+EVN.US,D,20210203,000000,13.1289,13.1861,13.1289,13.1576,72543.52203357,0
+EVN.US,D,20210204,000000,13.2247,13.4783,13.1674,13.4399,239753.90434309,0
+EVN.US,D,20210205,000000,13.3915,13.4301,13.3421,13.4301,90069.395195727,0
+EVN.US,D,20210208,000000,13.4112,13.4301,13.3619,13.3817,63698.03568293,0
+EVN.US,D,20210209,000000,13.3717,13.5267,13.3717,13.4873,72017.83699796,0
+EVN.US,D,20210210,000000,13.4685,13.4685,13.3619,13.3717,38377.033360745,0
+EVN.US,D,20210211,000000,13.352,13.4014,13.3421,13.3915,37724.738249121,0
+EVN.US,D,20210212,000000,13.3421,13.4201,13.3234,13.3323,27235.346671516,0
+EVN.US,D,20210216,000000,13.3234,13.3323,13.2345,13.2642,109840.82466607,0
+EVN.US,D,20210217,000000,13.2247,13.3234,13.1674,13.3135,80836.988452789,0
+EVN.US,D,20210218,000000,13.2938,13.3234,13.2523,13.2642,83815.870321246,0
+EVN.US,D,20210219,000000,13.2642,13.2938,13.1773,13.2938,72114.06065573,0
+EVN.US,D,20210222,000000,13.1861,13.1861,13.0894,13.0993,143223.34374822,0
+EVN.US,D,20210223,000000,13.0696,13.0795,12.7488,12.8268,190059.95594791,0
+EVN.US,D,20210224,000000,12.7784,12.8752,12.6994,12.8564,101042.94370401,0
+EVN.US,D,20210225,000000,12.8564,12.8564,12.6698,12.6698,81430.536489142,0
+EVN.US,D,20210226,000000,12.7192,12.8564,12.6994,12.8564,129031.87354796,0
+EVN.US,D,20210301,000000,12.8752,13.0203,12.8465,12.8752,108050.05175093,0
+EVN.US,D,20210302,000000,12.8564,12.9423,12.8465,12.9423,92541.836760128,0
+EVN.US,D,20210303,000000,12.9236,13.0411,12.8465,13.0213,69361.051162882,0
+EVN.US,D,20210304,000000,13.0411,13.0993,12.9324,13.0993,82348.206320091,0
+EVN.US,D,20210305,000000,13.0411,13.2148,12.962,13.2148,48906.940162675,0
+EVN.US,D,20210308,000000,13.1861,13.2049,12.9048,12.9146,106485.15121139,0
+EVN.US,D,20210309,000000,12.9146,13.0509,12.9146,12.9818,47256.95765206,0
+EVN.US,D,20210310,000000,12.9522,13.0411,12.9236,13.0311,27949.427500236,0
+EVN.US,D,20210311,000000,13.0114,13.0114,12.962,12.9917,67274.517110172,0
+EVN.US,D,20210312,000000,12.9324,12.9818,12.8662,12.8851,92275.449160195,0
+EVN.US,D,20210315,000000,12.8851,12.9522,12.8662,12.9423,82370.489693471,0
+EVN.US,D,20210316,000000,12.962,13.1476,12.9522,13.0795,151711.2832442,0
+EVN.US,D,20210317,000000,13.0894,13.1861,13.0213,13.1861,49272.590062203,0
+EVN.US,D,20210318,000000,13.0894,13.1674,12.9818,13.0993,74798.194267227,0
+EVN.US,D,20210319,000000,13.0795,13.196,13.0213,13.196,72490.852241948,0
+EVN.US,D,20210322,000000,13.1773,13.3323,13.1239,13.2542,77540.062073386,0
+EVN.US,D,20210323,000000,13.2247,13.3619,12.574,13.2642,56915.787131014,0
+EVN.US,D,20210324,000000,13.3323,13.3323,13.2444,13.2839,48898.83711781,0
+EVN.US,D,20210325,000000,13.2839,13.3036,13.2049,13.2444,46575.289002802,0
+EVN.US,D,20210326,000000,13.2839,13.4112,13.2158,13.3421,81129.710948533,0
+EVN.US,D,20210329,000000,13.3717,13.4004,13.2889,13.3817,70865.178865929,0
+EVN.US,D,20210330,000000,13.3817,13.4586,13.3717,13.4399,97126.134392442,0
+EVN.US,D,20210331,000000,13.4014,13.4586,13.2938,13.4014,62521.068416304,0
+EVN.US,D,20210401,000000,13.4301,13.4586,13.4014,13.4201,81151.994321911,0
+EVN.US,D,20210405,000000,13.4301,13.4783,13.2542,13.3717,89356.327247616,0
+EVN.US,D,20210406,000000,13.3323,13.4586,13.3323,13.4586,38709.258200205,0
+EVN.US,D,20210407,000000,13.4498,13.5169,13.431,13.5169,38040.756998851,0
+EVN.US,D,20210408,000000,13.5169,13.5465,13.4586,13.5465,63393.158619888,0
+EVN.US,D,20210409,000000,13.507,13.6245,13.4783,13.507,109723.33051553,0
+EVN.US,D,20210412,000000,13.5169,13.6048,13.3708,13.4004,82968.089252256,0
+EVN.US,D,20210413,000000,13.5366,13.5564,13.4102,13.4301,73658.703583101,0
+EVN.US,D,20210414,000000,13.4301,13.5169,13.4102,13.4547,111742.00156749,0
+EVN.US,D,20210415,000000,13.4873,13.5366,13.4498,13.5169,40310.62244163,0
+EVN.US,D,20210416,000000,13.4873,13.5366,13.4783,13.5267,35347.507461883,0
+EVN.US,D,20210419,000000,13.5465,13.586,13.4783,13.5663,76213.188476759,0
+EVN.US,D,20210420,000000,13.5169,13.586,13.5169,13.5663,34261.699449987,0
+EVN.US,D,20210421,000000,13.5267,13.6146,13.5267,13.5712,40738.058058254,0
+EVN.US,D,20210422,000000,13.5564,13.5959,13.5267,13.5564,40496.992473523,0
+EVN.US,D,20210423,000000,13.507,13.5564,13.507,13.5169,60189.417256431,0
+EVN.US,D,20210426,000000,13.5169,13.5465,13.4685,13.4873,83571.76609469,0
+EVN.US,D,20210427,000000,13.507,13.5189,13.4783,13.4972,60142.824748458,0
+EVN.US,D,20210428,000000,13.4972,13.507,13.4586,13.4685,87166.479372879,0
+EVN.US,D,20210429,000000,13.4586,13.4783,13.4102,13.4201,86685.361084026,0
+EVN.US,D,20210430,000000,13.4201,13.4201,13.3609,13.4102,54628.702717898,0
+EVN.US,D,20210503,000000,13.4201,13.4498,13.3905,13.4102,85129.576469966,0
+EVN.US,D,20210504,000000,13.4102,13.5465,13.4102,13.5465,64894.24768111,0
+EVN.US,D,20210505,000000,13.5564,13.664,13.4892,13.6146,45267.66013773,0
+EVN.US,D,20210506,000000,13.5465,13.664,13.5465,13.6344,93236.672857293,0
+EVN.US,D,20210507,000000,13.7233,13.7233,13.6344,13.7233,83359.061166987,0
+EVN.US,D,20210510,000000,13.7707,13.7904,13.6827,13.7707,52457.086694106,0
+EVN.US,D,20210511,000000,13.7904,13.7904,13.6344,13.7518,45953.380309421,0
+EVN.US,D,20210512,000000,13.6936,13.6936,13.3609,13.3807,126378.12635471,0
+EVN.US,D,20210513,000000,13.4201,13.5267,13.3411,13.3609,96116.292426155,0
+EVN.US,D,20210514,000000,13.3609,13.4399,13.3411,13.4201,58989.153735819,0
+EVN.US,D,20210517,000000,13.4301,13.5465,13.4301,13.4972,31860.159528154,0
+EVN.US,D,20210518,000000,13.4972,13.5267,13.4152,13.5169,107267.09504085,0
+EVN.US,D,20210519,000000,13.5366,13.6541,13.4399,13.6442,52438.854843161,0
+EVN.US,D,20210520,000000,13.6936,13.7697,13.6344,13.6739,82492.035366443,0
+EVN.US,D,20210521,000000,13.7321,13.7321,13.6591,13.664,20031.739786625,0
+EVN.US,D,20210524,000000,13.7608,13.7608,13.6373,13.6541,48897.824237201,0
+EVN.US,D,20210525,000000,13.6442,13.6837,13.6285,13.6344,58036.033083586,0
+EVN.US,D,20210526,000000,13.6739,13.7035,13.6482,13.6541,37195.001691079,0
+EVN.US,D,20210527,000000,13.6837,13.7134,13.586,13.6146,60724.218217514,0
+EVN.US,D,20210528,000000,13.586,13.7508,13.586,13.7035,33669.164294242,0
+EVN.US,D,20210601,000000,13.7707,13.8101,13.7518,13.7904,53983.49777053,0
+EVN.US,D,20210602,000000,13.8101,13.8199,13.7035,13.7904,57935.757903383,0
+EVN.US,D,20210603,000000,13.7904,13.7904,13.7035,13.7707,74340.372232359,0
+EVN.US,D,20210604,000000,13.8299,13.8299,13.6936,13.742,59358.85515778,0
+EVN.US,D,20210607,000000,13.742,13.8101,13.7134,13.7707,67646.244293349,0
+EVN.US,D,20210608,000000,13.8595,13.8595,13.6936,13.7233,60428.457079946,0
+EVN.US,D,20210609,000000,13.7233,13.8299,13.7035,13.8299,58826.079957913,0
+EVN.US,D,20210610,000000,13.7904,13.7904,13.6344,13.7035,132604.30345277,0
+EVN.US,D,20210611,000000,13.7233,13.8496,13.6739,13.6739,76422.854762638,0
+EVN.US,D,20210614,000000,13.742,13.8002,13.7233,13.7608,87926.139828962,0
+EVN.US,D,20210615,000000,13.7707,13.7805,13.7233,13.7608,65012.754712259,0
+EVN.US,D,20210616,000000,13.8101,13.8199,13.6541,13.6739,56741.571666418,0
+EVN.US,D,20210617,000000,13.7035,13.7321,13.6344,13.7134,48984.931969499,0
+EVN.US,D,20210618,000000,13.7904,13.7904,13.6956,13.7518,92041.473739721,0
+EVN.US,D,20210621,000000,13.6837,13.8199,13.6837,13.7035,78905.42513312,0
+EVN.US,D,20210622,000000,13.7233,13.8259,13.7233,13.8199,150892.87571283,0
+EVN.US,D,20210623,000000,13.8783,13.8881,13.7608,13.8299,81845.817538468,0
+EVN.US,D,20210624,000000,13.8299,13.898,13.8299,13.8693,51395.587816805,0
+EVN.US,D,20210625,000000,13.7707,13.8199,13.6146,13.6245,297336.16691423,0
+EVN.US,D,20210628,000000,13.6245,13.7233,13.6245,13.6936,119941.27009016,0
+EVN.US,D,20210629,000000,13.7035,13.7707,13.6689,13.6936,70848.972776198,0
+EVN.US,D,20210630,000000,13.742,13.7608,13.7035,13.7035,67594.587382336,0
+EVN.US,D,20210701,000000,13.7608,13.7608,13.7134,13.7518,127268.44840924,0
+EVN.US,D,20210702,000000,13.7608,13.8398,13.7608,13.8398,39953.075586966,0
+EVN.US,D,20210706,000000,13.8496,13.8496,13.7904,13.8199,43502.20923779,0
+EVN.US,D,20210707,000000,13.8693,13.8693,13.7321,13.8693,106790.02827443,0
+EVN.US,D,20210708,000000,13.8693,13.9364,13.8101,13.898,69147.333354571,0
+EVN.US,D,20210709,000000,13.9177,13.9671,13.8309,13.9079,106440.58446464,0
+EVN.US,D,20210712,000000,13.9572,13.9572,13.9127,13.9326,51975.968405253,0
+EVN.US,D,20210713,000000,13.9572,13.9572,13.8693,13.898,55476.483786887,0
+EVN.US,D,20210714,000000,13.9177,13.9374,13.8496,13.8693,33146.517900456,0
+EVN.US,D,20210715,000000,13.9079,13.9374,13.8299,13.8595,53207.631224717,0
+EVN.US,D,20210716,000000,13.898,13.898,13.8299,13.8693,34380.206481137,0
+EVN.US,D,20210719,000000,13.8595,13.8693,13.7707,13.8199,71255.137900051,0
+EVN.US,D,20210720,000000,13.8693,13.9177,13.8398,13.898,69027.813442814,0
+EVN.US,D,20210721,000000,13.9374,13.9374,13.8101,13.8595,21415.334697306,0
+EVN.US,D,20210722,000000,13.8881,13.8881,13.7805,13.7904,44925.306492188,0
+EVN.US,D,20210723,000000,13.8595,13.8881,13.7707,13.8881,52768.041040796,0
+EVN.US,D,20210726,000000,14.0155,14.0214,13.9572,14.0155,115237.45254609,0
+EVN.US,D,20210727,000000,14.0352,14.0649,13.9968,14.0549,78759.570325551,0
+EVN.US,D,20210728,000000,14.0549,14.0846,14.0056,14.0747,108381.26370978,0
+EVN.US,D,20210729,000000,14.0649,14.0846,13.9868,14.0253,69572.743209978,0
+EVN.US,D,20210730,000000,14.0253,14.0747,13.9918,14.0056,66092.485440507,0
+EVN.US,D,20210802,000000,14.0846,14.0944,14.0451,14.0944,49569.364080379,0
+EVN.US,D,20210803,000000,14.0944,14.1043,14.0589,14.0944,51471.553862413,0
+EVN.US,D,20210804,000000,14.0944,14.1143,13.9868,14.0649,58792.654897844,0
+EVN.US,D,20210805,000000,14.0155,14.0549,13.9276,13.9474,66575.629490575,0
+EVN.US,D,20210806,000000,13.9276,13.9868,13.899,13.9474,62456.244057385,0
+EVN.US,D,20210809,000000,13.9276,13.9968,13.9197,13.9572,47599.311297602,0
+EVN.US,D,20210810,000000,14.0451,14.0451,13.9671,14.0451,50952.95899106,0
+EVN.US,D,20210811,000000,14.0747,14.0747,13.9374,13.9968,120001.03004603,0
+EVN.US,D,20210812,000000,13.9868,13.9968,13.8881,13.9868,78794.008266227,0
+EVN.US,D,20210813,000000,13.9868,13.9968,13.9671,13.9968,26371.359512796,0
+EVN.US,D,20210816,000000,14.0155,14.0155,13.9671,13.9968,33937.577655391,0
+EVN.US,D,20210817,000000,14.0056,14.0056,13.9572,13.9868,43919.516048333,0
+EVN.US,D,20210818,000000,14.0155,14.0155,13.9276,13.9868,34405.528496339,0
+EVN.US,D,20210819,000000,13.9868,14.0155,13.9572,14.0056,79945.653517651,0
+EVN.US,D,20210820,000000,14.0253,14.0253,14.0056,14.0253,56272.607944863,0
+EVN.US,D,20210823,000000,14.0253,14.0253,13.9968,14.0155,56178.410048309,0
+EVN.US,D,20210824,000000,14.0649,14.0649,14.0056,14.0549,82714.869100228,0
+EVN.US,D,20210825,000000,14.0649,14.0669,13.9671,14.0056,61099.996923124,0
+EVN.US,D,20210826,000000,14.0352,14.0451,14.0155,14.0352,125130.25744551,0
+EVN.US,D,20210827,000000,14.0451,14.0451,14.0253,14.0352,73842.034973169,0
+EVN.US,D,20210830,000000,14.0451,14.0549,13.9671,13.977,48787.420250917,0
+EVN.US,D,20210831,000000,14.0253,14.0253,13.9474,14.0253,55285.049351954,0
+EVN.US,D,20210901,000000,14.0549,14.0549,13.9276,13.9671,83528.212228541,0
+EVN.US,D,20210902,000000,13.9868,14.0451,13.9572,14.0352,97136.263198523,0
+EVN.US,D,20210903,000000,14.0352,14.0451,13.8693,13.9177,60261.331779608,0
+EVN.US,D,20210907,000000,13.9177,13.9572,13.7904,13.8002,57529.59277953,0
+EVN.US,D,20210908,000000,13.8496,13.898,13.7805,13.8002,91176.473700392,0
+EVN.US,D,20210909,000000,13.8693,13.8832,13.8199,13.8496,100512.19426536,0
+EVN.US,D,20210910,000000,13.8299,13.8299,13.7608,13.7904,77681.865358521,0
+EVN.US,D,20210913,000000,13.7805,13.8199,13.7223,13.7223,86925.413788149,0
+EVN.US,D,20210914,000000,13.7508,13.8199,13.747,13.7904,66004.3648276,0
+EVN.US,D,20210915,000000,13.8496,13.9079,13.7962,13.8881,79880.829158731,0
+EVN.US,D,20210916,000000,13.9276,13.9276,13.8496,13.9276,142450.51584422,0
+EVN.US,D,20210917,000000,13.9374,13.9374,13.8595,13.9276,54543.620746816,0
+EVN.US,D,20210920,000000,13.9079,13.9374,13.7707,13.9276,94814.740844731,0
+EVN.US,D,20210921,000000,13.9968,14.0155,13.9868,14.0155,56409.346826959,0
+EVN.US,D,20210922,000000,14.0253,14.0352,13.9671,13.9968,70836.818208901,0
+EVN.US,D,20210923,000000,14.0155,14.0155,13.9276,13.9276,75562.919126351,0
+EVN.US,D,20210924,000000,13.9177,13.9572,13.8398,13.8693,50198.362938017,0
+EVN.US,D,20210927,000000,13.8693,13.8881,13.7707,13.7904,66491.560400102,0
+EVN.US,D,20210928,000000,13.7707,13.8002,13.6729,13.7025,59450.01441251,0
+EVN.US,D,20210929,000000,13.7223,13.8002,13.7223,13.741,104168.69326065,0
+EVN.US,D,20210930,000000,13.7608,13.8101,13.5554,13.5554,98364.887376163,0
+EVN.US,D,20211001,000000,13.6729,13.7124,13.5949,13.6532,82079.792958941,0
+EVN.US,D,20211004,000000,13.6729,13.6729,13.5751,13.585,34350.832943502,0
+EVN.US,D,20211005,000000,13.5456,13.5751,13.4665,13.4863,92401.0463556,0
+EVN.US,D,20211006,000000,13.4863,13.6729,13.4863,13.5357,62015.640992856,0
+EVN.US,D,20211007,000000,13.5456,13.662,13.5456,13.5949,57719.001453246,0
+EVN.US,D,20211008,000000,13.585,13.6334,13.4962,13.4962,36733.128133779,0
+EVN.US,D,20211011,000000,13.585,13.6235,13.4962,13.5357,33950.745103297,0
+EVN.US,D,20211012,000000,13.5357,13.5751,13.506,13.5257,52659.662815728,0
+EVN.US,D,20211013,000000,13.5751,13.6028,13.5257,13.5653,59482.426591968,0
+EVN.US,D,20211014,000000,13.5751,13.663,13.5554,13.5653,51086.659231331,0
+EVN.US,D,20211015,000000,13.585,13.6334,13.5554,13.6137,57504.270764327,0
+EVN.US,D,20211018,000000,13.585,13.6334,13.5554,13.6334,36026.137469318,0
+EVN.US,D,20211019,000000,13.6235,13.663,13.5456,13.6433,68889.048799503,0
+EVN.US,D,20211020,000000,13.6532,13.7124,13.585,13.6926,50435.377000315,0
+EVN.US,D,20211021,000000,13.6433,13.6827,13.5456,13.5653,59495.594039874,0
+EVN.US,D,20211022,000000,13.6038,13.6087,13.506,13.506,69577.807613019,0
+EVN.US,D,20211025,000000,13.506,13.5406,13.3678,13.3974,110810.15140803,0
+EVN.US,D,20211026,000000,13.3875,13.3875,13.2305,13.2602,112096.50978033,0
+EVN.US,D,20211027,000000,13.2602,13.3382,13.2305,13.2503,78238.949692983,0
+EVN.US,D,20211028,000000,13.2405,13.2602,13.1713,13.2602,80928.147707519,0
+EVN.US,D,20211029,000000,13.2503,13.348,13.2207,13.3382,44176.787722794,0
+EVN.US,D,20211101,000000,13.358,13.4665,13.3382,13.4369,107242.78590625,0
+EVN.US,D,20211102,000000,13.4172,13.6137,13.4172,13.4765,84160.249728003,0
+EVN.US,D,20211103,000000,13.4863,13.5653,13.4665,13.4665,61272.186626503,0
+EVN.US,D,20211104,000000,13.4468,13.5357,13.3974,13.3974,91100.507654785,0
+EVN.US,D,20211105,000000,13.4863,13.6137,13.4172,13.5554,97478.616844064,0
+EVN.US,D,20211108,000000,13.6235,13.7815,13.5257,13.5357,124648.12627605,0
+EVN.US,D,20211109,000000,13.5949,13.7223,13.5554,13.6334,59910.875089201,0
+EVN.US,D,20211110,000000,13.585,13.5949,13.3974,13.4468,96967.112136968,0
+EVN.US,D,20211111,000000,13.4665,13.4962,13.4172,13.4765,64665.336663677,0
+EVN.US,D,20211112,000000,13.4765,13.4962,13.3875,13.4271,90078.511121201,0
+EVN.US,D,20211115,000000,13.4369,13.506,13.4073,13.4271,88873.183197547,0
+EVN.US,D,20211116,000000,13.4369,13.4755,13.4073,13.4271,98174.465821836,0
+EVN.US,D,20211117,000000,13.4468,13.4765,13.3875,13.4665,80737.726153194,0
+EVN.US,D,20211118,000000,13.4765,13.506,13.4073,13.4665,67072.953869158,0
+EVN.US,D,20211119,000000,13.4962,13.5257,13.4083,13.4566,36319.87284567,0
+EVN.US,D,20211122,000000,13.506,13.506,13.4369,13.506,34978.818920531,0
+EVN.US,D,20211123,000000,13.506,13.5159,13.4172,13.4369,48979.867566458,0
+EVN.US,D,20211124,000000,13.4665,13.4665,13.3382,13.4172,38646.459602502,0
+EVN.US,D,20211126,000000,13.2997,13.4073,13.2898,13.3382,54116.185130193,0
+EVN.US,D,20211129,000000,13.3293,13.4369,13.3096,13.4073,89549.787443765,0
+EVN.US,D,20211130,000000,13.4566,13.4765,13.4073,13.4765,52065.101898767,0
+EVN.US,D,20211201,000000,13.4863,13.4962,13.3096,13.3293,69931.30294525,0
+EVN.US,D,20211202,000000,13.358,13.3875,13.2799,13.3875,93452.41642682,0
+EVN.US,D,20211203,000000,13.4073,13.4172,13.3293,13.3777,41079.398823187,0
+EVN.US,D,20211206,000000,13.4073,13.4073,13.2405,13.3777,79931.473189136,0
+EVN.US,D,20211207,000000,13.4369,13.7518,13.3777,13.6532,101165.50225759,0
+EVN.US,D,20211208,000000,13.6235,13.7223,13.6146,13.6532,35841.793198641,0
+EVN.US,D,20211209,000000,13.6926,13.8012,13.6729,13.7124,63894.534520904,0
+EVN.US,D,20211210,000000,13.663,13.663,13.506,13.5257,127530.78448674,0
+EVN.US,D,20211213,000000,13.5456,13.6137,13.4172,13.506,141072.99821719,0
+EVN.US,D,20211214,000000,13.5456,13.6137,13.4863,13.6137,46435.511478882,0
+EVN.US,D,20211215,000000,13.6532,13.6532,13.5456,13.6433,68939.692829909,0
+EVN.US,D,20211216,000000,13.663,13.7617,13.6433,13.7223,80727.597347112,0
+EVN.US,D,20211217,000000,13.742,13.7716,13.6689,13.7617,132015.81981946,0
+EVN.US,D,20211220,000000,13.8012,13.8209,13.7025,13.7321,64087.994717053,0
+EVN.US,D,20211221,000000,13.7914,13.7914,13.4962,13.5554,94150.291165809,0
+EVN.US,D,20211222,000000,13.6038,13.7321,13.6038,13.6926,45549.240946784,0
+EVN.US,D,20211223,000000,13.7518,13.7617,13.4468,13.5456,131813.24369783,0
+EVN.US,D,20211227,000000,13.5554,13.5949,13.358,13.4369,108665.88316066,0
+EVN.US,D,20211228,000000,13.4765,13.5456,13.3777,13.4566,79948.692159475,0
+EVN.US,D,20211229,000000,13.4566,13.5554,13.4518,13.5357,73863.30546594,0
+EVN.US,D,20211230,000000,13.5257,13.585,13.5257,13.5456,62785.430255021,0
+EVN.US,D,20211231,000000,13.5653,13.6235,13.5456,13.5949,74845.799655808,0
+EVN.US,D,20220103,000000,13.6235,13.6532,13.5456,13.6038,75758.405083716,0
+EVN.US,D,20220104,000000,13.6038,13.6433,13.5554,13.5949,88779.998181601,0
+EVN.US,D,20220105,000000,13.5949,13.6235,13.3777,13.4073,138890.24050672,0
+EVN.US,D,20220106,000000,13.3974,13.4873,13.3096,13.4468,90973.897578771,0
+EVN.US,D,20220107,000000,13.4863,13.5751,13.3382,13.5357,92994.594391954,0
+EVN.US,D,20220110,000000,13.5257,13.6433,13.4863,13.6038,70629.177684239,0
+EVN.US,D,20220111,000000,13.6038,13.6038,13.4369,13.4665,90720.677426743,0
+EVN.US,D,20220112,000000,13.5653,13.5949,13.348,13.4468,132735.97793183,0
+EVN.US,D,20220113,000000,13.4172,13.4271,13.1901,13.2,89874.92211897,0
+EVN.US,D,20220114,000000,13.2098,13.2296,13.0124,13.0124,79634.699170961,0
+EVN.US,D,20220118,000000,12.8939,13.0321,12.6866,12.6866,192140.41271698,0
+EVN.US,D,20220119,000000,12.6866,12.7853,12.5879,12.6471,151475.28206251,0
+EVN.US,D,20220120,000000,12.657,12.7853,12.5286,12.5286,125791.66848262,0
+EVN.US,D,20220121,000000,12.5286,12.6471,12.4503,12.4891,152509.43316338,0
+EVN.US,D,20220124,000000,12.4891,12.4964,12.342,12.4003,132039.11607344,0
+EVN.US,D,20220125,000000,12.3904,12.5977,12.3904,12.5286,128763.46018681,0
+EVN.US,D,20220126,000000,12.5681,12.7261,12.5681,12.5977,175337.736309,0
+EVN.US,D,20220127,000000,12.6471,12.6668,12.5286,12.5385,93453.429307429,0
+EVN.US,D,20220128,000000,12.4497,12.5385,12.43,12.4595,93000.671675602,0
+EVN.US,D,20220131,000000,12.3706,12.5086,12.341,12.4694,157339.86078346,0
+EVN.US,D,20220201,000000,12.5089,12.6274,12.4996,12.5879,92018.177485733,0
+EVN.US,D,20220202,000000,12.6175,12.7063,12.5582,12.5681,102708.11942375,0
+EVN.US,D,20220203,000000,12.4792,12.5977,12.4694,12.4891,107146.56224849,0
+EVN.US,D,20220204,000000,12.4397,12.5188,12.3706,12.4003,92084.014725262,0
+EVN.US,D,20220207,000000,12.3806,12.4891,12.3806,12.4003,55786.42525297,0
+EVN.US,D,20220208,000000,12.3608,12.42,12.3015,12.4101,200807.63208059,0
+EVN.US,D,20220209,000000,12.4595,12.4595,12.3509,12.4003,93359.231410874,0
+EVN.US,D,20220210,000000,12.2917,12.3115,12.1139,12.1139,154939.33374225,0
+EVN.US,D,20220211,000000,12.1139,12.1436,11.8869,11.9856,343422.23458332,0
+EVN.US,D,20220214,000000,11.9856,11.9856,11.8573,11.9165,199928.45171274,0
+EVN.US,D,20220215,000000,11.8967,11.9461,11.8671,11.8967,154088.51403143,0
+EVN.US,D,20220216,000000,11.9264,12.0054,11.8474,11.9955,180605.72835179,0
+EVN.US,D,20220217,000000,11.9461,12.1535,11.9461,12.0843,215002.14092267,0
+EVN.US,D,20220218,000000,12.0942,12.1535,12.0843,12.1139,106554.02709274,0
+EVN.US,D,20220222,000000,12.1041,12.1052,11.9957,12.0251,106465.90647984,0
+EVN.US,D,20220223,000000,11.9856,12.0547,11.9856,12.035,93765.396534727,0
+EVN.US,D,20220224,000000,11.9758,12.2424,11.9659,12.2424,210543.44048575,0
+EVN.US,D,20220225,000000,12.2424,12.573,12.2028,12.5681,279904.49164864,0
+EVN.US,D,20220228,000000,12.4595,12.6767,12.4003,12.6274,195171.96437705,0
+EVN.US,D,20220301,000000,12.6274,12.7458,12.5882,12.5977,132765.35146947,0
+EVN.US,D,20220302,000000,12.5977,12.6372,12.5286,12.6274,47108.064202668,0
+EVN.US,D,20220303,000000,12.6372,12.6767,12.578,12.5977,51807.830224306,0
+EVN.US,D,20220304,000000,12.5483,12.6668,12.4891,12.4991,48295.160275375,0
+EVN.US,D,20220307,000000,12.4397,12.4891,12.3115,12.3212,102129.76459651,0
+EVN.US,D,20220308,000000,12.2917,12.3706,12.2076,12.2917,84498.551851113,0
+EVN.US,D,20220309,000000,12.3212,12.3899,12.2521,12.272,89091.965408899,0
+EVN.US,D,20220310,000000,12.1633,12.1979,11.9264,11.9264,119312.27123252,0
+EVN.US,D,20220311,000000,11.9264,12.1337,11.8276,11.8573,121616.57461597,0
+EVN.US,D,20220314,000000,11.8474,11.9165,11.7388,11.7782,139483.78854307,0
+EVN.US,D,20220315,000000,11.7487,11.8991,11.7487,11.8276,64863.861262867,0
+EVN.US,D,20220316,000000,11.8474,11.8603,11.7685,11.8474,62061.220620222,0
+EVN.US,D,20220317,000000,11.7782,12.035,11.7782,12.0251,62746.940791913,0
+EVN.US,D,20220318,000000,12.0646,12.2226,11.9955,12.0448,87149.260402541,0
+EVN.US,D,20220321,000000,11.9955,12.0942,11.9758,11.9856,57214.586910406,0
+EVN.US,D,20220322,000000,11.9659,12.0646,11.9067,12.0547,110564.02142027,0
+EVN.US,D,20220323,000000,11.9955,12.0843,11.9659,12.035,52433.79044012,0
+EVN.US,D,20220324,000000,12.0251,12.0448,11.8474,11.8573,143123.06856801,0
+EVN.US,D,20220325,000000,11.8376,11.8686,11.6206,11.6894,122803.67068867,0
+EVN.US,D,20220328,000000,11.65,11.6589,11.3537,11.4327,248295.52651129,0
+EVN.US,D,20220329,000000,11.4327,11.8573,11.334,11.4722,159425.38195556,0
+EVN.US,D,20220330,000000,11.4327,11.6203,11.4327,11.5018,132996.28824811,0
+EVN.US,D,20220331,000000,11.5215,11.7191,11.4821,11.6894,110953.98045438,0
+EVN.US,D,20220401,000000,11.6303,11.6697,11.5611,11.6303,88904.582496399,0
+EVN.US,D,20220404,000000,11.6105,11.6894,11.5413,11.5611,100702.61581969,0
+EVN.US,D,20220405,000000,11.5413,11.7289,11.5385,11.64,204547.18728573,0
+EVN.US,D,20220406,000000,11.5809,11.6697,11.5118,11.6105,130902.66403114,0
+EVN.US,D,20220407,000000,11.6006,11.7487,11.5809,11.6994,148472.09105945,0
+EVN.US,D,20220408,000000,11.6105,11.6105,11.3933,11.4031,94562.533573311,0
+EVN.US,D,20220411,000000,11.3834,11.4722,11.1564,11.1859,117027.21258062,0
+EVN.US,D,20220412,000000,11.2057,11.2427,11.0082,11.0476,208033.52233885,0
+EVN.US,D,20220413,000000,11.0576,11.107,11.0032,11.0182,106862.95567822,0
+EVN.US,D,20220414,000000,10.9885,11.0082,10.9292,10.9688,89202.369395183,0
+EVN.US,D,20220418,000000,11.0082,11.0082,10.9094,10.9588,164051.20769281,0
+EVN.US,D,20220419,000000,10.8997,10.9292,10.8306,10.8601,173894.38144245,0
+EVN.US,D,20220420,000000,10.8798,11.0773,10.8798,10.9785,199480.75848396,0
+EVN.US,D,20220421,000000,10.87,10.9785,10.87,10.9094,182809.75655504,0
+EVN.US,D,20220422,000000,10.8601,10.9688,10.8503,10.9292,110817.24157228,0
+EVN.US,D,20220425,000000,10.8206,11.0379,10.7712,11.0182,276784.81937564,0
+EVN.US,D,20220426,000000,11.0182,11.0576,10.8997,11.0576,122025.77838165,0
+EVN.US,D,20220427,000000,11.0576,11.1326,10.9982,11.1267,146492.9223512,0
+EVN.US,D,20220428,000000,11.0773,11.334,11.0279,11.2649,140485.52746449,0
+EVN.US,D,20220429,000000,11.1366,11.1958,11.0833,11.1167,108774.26138573,0
+EVN.US,D,20220502,000000,11.1661,11.1661,11.0082,11.1267,98652.545468866,0
+EVN.US,D,20220503,000000,11.1859,11.2205,11.0182,11.097,121444.38491259,0
+EVN.US,D,20220504,000000,11.097,11.3143,10.9094,11.3044,128587.218961,0
+EVN.US,D,20220505,000000,11.2255,11.2255,11.0182,11.107,256229.42031463,0
+EVN.US,D,20220506,000000,11.097,11.3044,11.0476,11.2057,232740.71901252,0
+EVN.US,D,20220509,000000,11.1564,11.2649,11.107,11.255,179803.52691017,0
+EVN.US,D,20220510,000000,11.3044,11.3834,11.107,11.3735,151163.3148352,0
+EVN.US,D,20220511,000000,11.3438,11.5121,11.2148,11.4333,247067.59077781,0
+EVN.US,D,20220512,000000,11.3735,11.423,11.076,11.1256,170241.24728706,0
+EVN.US,D,20220513,000000,11.1156,11.1256,10.957,10.9967,94684.585687303,0
+EVN.US,D,20220516,000000,11.0562,11.0612,10.957,11.0166,74885.010972762,0
+EVN.US,D,20220517,000000,11.0462,11.076,10.967,11.0562,94073.444125799,0
+EVN.US,D,20220518,000000,10.9868,11.0562,10.9074,11.0562,94692.653562703,0
+EVN.US,D,20220519,000000,11.0264,11.1058,10.8083,10.8578,227787.3855421,0
+EVN.US,D,20220520,000000,10.8678,10.9372,10.7588,10.8678,106922.54418376,0
+EVN.US,D,20220523,000000,10.8778,10.9967,10.8778,10.9272,71805.099539043,0
+EVN.US,D,20220524,000000,10.9768,11.1058,10.9272,11.0958,89041.106845427,0
+EVN.US,D,20220525,000000,11.1356,11.3934,11.0742,11.3636,139068.99371265,0
+EVN.US,D,20220526,000000,11.3636,11.552,11.324,11.5024,130295.17921581,0
+EVN.US,D,20220527,000000,11.5718,11.661,11.5206,11.6214,63134.150453543,0
+EVN.US,D,20220531,000000,11.661,11.661,11.423,11.5619,95663.824063905,0
+EVN.US,D,20220601,000000,11.6016,11.6908,11.3834,11.542,95172.692148967,0
+EVN.US,D,20220602,000000,11.552,11.6115,11.423,11.4925,154407.03333132,0
+EVN.US,D,20220603,000000,11.4726,11.4925,11.2744,11.2942,105985.66215301,0
+EVN.US,D,20220606,000000,11.2842,11.3536,11.1851,11.195,114814.94329321,0
+EVN.US,D,20220607,000000,11.205,11.3536,11.1851,11.3338,68810.909281443,0
+EVN.US,D,20220608,000000,11.3735,11.3735,11.205,11.2346,87047.333137351,0
+EVN.US,D,20220609,000000,11.2346,11.2942,11.2208,11.2446,95351.193892178,0
+EVN.US,D,20220610,000000,11.1652,11.3041,11.0958,11.195,150469.91013642,0
+EVN.US,D,20220613,000000,11.1752,11.2248,10.9272,11.1156,142899.21755852,0
+EVN.US,D,20220614,000000,11.1454,11.1454,10.8083,10.848,111101.70364065,0
+EVN.US,D,20220615,000000,10.8976,10.9768,10.6894,10.9074,115649.96839705,0
+EVN.US,D,20220616,000000,10.6894,10.7488,10.61,10.6992,141057.7249986,0
+EVN.US,D,20220617,000000,10.6596,10.8082,10.501,10.5306,86099.357777921,0
+EVN.US,D,20220621,000000,10.6298,10.6298,10.3125,10.3422,143323.78950141,0
+EVN.US,D,20220622,000000,10.3522,10.4712,10.3324,10.4216,109338.87286588,0
+EVN.US,D,20220623,000000,10.481,10.5802,10.4612,10.5108,118333.54545178,0
+EVN.US,D,20220624,000000,10.5208,10.6298,10.501,10.5504,108682.34950525,0
+EVN.US,D,20220627,000000,10.5802,10.6198,10.5033,10.5306,76695.240515501,0
+EVN.US,D,20220628,000000,10.5504,10.6894,10.5306,10.6298,73698.024804626,0
+EVN.US,D,20220629,000000,10.61,10.8182,10.6,10.729,89820.665305892,0
+EVN.US,D,20220630,000000,10.719,10.957,10.6992,10.848,117905.94805561,0
+EVN.US,D,20220701,000000,10.8678,11.0264,10.7686,10.8282,149882.97220112,0
+EVN.US,D,20220705,000000,10.8678,11.0166,10.7686,10.9868,151040.71232093,0
+EVN.US,D,20220706,000000,11.0264,11.324,11.0016,11.2546,165286.56330741,0
+EVN.US,D,20220707,000000,11.2942,11.2942,11.0264,11.205,103552.18923566,0
+EVN.US,D,20220708,000000,11.1454,11.324,10.9372,10.957,151438.05518435,0
+EVN.US,D,20220711,000000,11.0066,11.1851,10.9372,11.1256,129366.36506045,0
+EVN.US,D,20220712,000000,11.1156,11.314,11.1058,11.2248,123757.17468902,0
+EVN.US,D,20220713,000000,11.1554,11.19,11.086,11.0958,81537.982723989,0
+EVN.US,D,20220714,000000,11.0958,11.1851,11.0066,11.1256,102554.79813942,0
+EVN.US,D,20220715,000000,11.195,11.2842,11.1554,11.2546,67056.146382074,0
+EVN.US,D,20220718,000000,11.2248,11.4726,11.195,11.2942,173412.93080346,0
+EVN.US,D,20220719,000000,11.3338,11.4211,11.2953,11.3934,45153.881641565,0
+EVN.US,D,20220720,000000,11.4429,11.4429,11.2942,11.3041,89773.266537921,0
+EVN.US,D,20220721,000000,11.3536,11.3536,11.2744,11.2842,52237.476242234,0
+EVN.US,D,20220722,000000,11.314,11.3934,11.2619,11.3536,49262.447188707,0
+EVN.US,D,20220725,000000,11.3438,11.3536,11.2546,11.324,46624.251933106,0
+EVN.US,D,20220726,000000,11.3834,11.4428,11.3438,11.423,73006.204489128,0
+EVN.US,D,20220727,000000,11.3636,11.4726,11.3338,11.3536,93852.586036741,0
+EVN.US,D,20220728,000000,11.3636,11.6016,11.3438,11.5818,87551.575349812,0
+EVN.US,D,20220729,000000,11.552,11.7206,11.552,11.6016,71633.657186806,0
+EVN.US,D,20220801,000000,11.6214,11.6908,11.5818,11.6115,79540.175078213,0
+EVN.US,D,20220802,000000,11.6115,11.7702,11.5818,11.6809,80161.401483967,0
+EVN.US,D,20220803,000000,11.7602,11.8197,11.7206,11.78,56369.236931149,0
+EVN.US,D,20220804,000000,11.8494,11.909,11.7999,11.899,116534.40923772,0
+EVN.US,D,20220805,000000,11.8494,11.8494,11.7008,11.8098,70940.828386883,0
+EVN.US,D,20220808,000000,11.8594,11.9188,11.8098,11.8296,115490.62785792,0
+EVN.US,D,20220809,000000,11.8693,11.8792,11.7503,11.7602,76334.203091379,0
+EVN.US,D,20220810,000000,11.8698,11.9096,11.7702,11.8399,106980.92063143,0
+EVN.US,D,20220811,000000,11.8797,11.927,11.8001,11.8399,72718.50581773,0
+EVN.US,D,20220812,000000,11.8698,11.8935,11.7901,11.8498,33013.149205271,0
+EVN.US,D,20220815,000000,11.7901,11.8698,11.7901,11.8001,74808.314283271,0
+EVN.US,D,20220816,000000,11.81,11.8498,11.7602,11.8299,77188.346029225,0
+EVN.US,D,20220817,000000,11.7901,11.7991,11.6606,11.6606,38690.077247413,0
+EVN.US,D,20220818,000000,11.7303,11.7402,11.5411,11.6706,162421.6010529,0
+EVN.US,D,20220819,000000,11.6407,11.6407,11.2524,11.4914,107819.45502293,0
+EVN.US,D,20220822,000000,11.4515,11.5296,11.3619,11.5013,41863.452908685,0
+EVN.US,D,20220823,000000,11.5013,11.571,11.3968,11.4515,68782.917458071,0
+EVN.US,D,20220824,000000,11.581,11.6706,11.4117,11.4714,74141.503701282,0
+EVN.US,D,20220825,000000,11.5611,11.5909,11.4785,11.581,37179.711109897,0
+EVN.US,D,20220826,000000,11.5611,11.581,11.4316,11.4615,31827.150263511,0
+EVN.US,D,20220829,000000,11.4615,11.4615,11.2125,11.2424,52651.925924206,0
+EVN.US,D,20220830,000000,11.2026,11.2623,11.0034,11.0433,93516.167192712,0
+EVN.US,D,20220831,000000,11.0333,11.0877,10.9536,10.9835,53143.999998264,0
+EVN.US,D,20220901,000000,10.9536,10.9736,10.7445,10.7943,112648.81057833,0
+EVN.US,D,20220902,000000,10.8939,10.8939,10.7943,10.8142,77282.743912819,0
+EVN.US,D,20220906,000000,10.8043,10.8341,10.7047,10.7545,55677.679363261,0
+EVN.US,D,20220907,000000,10.7246,10.7844,10.6649,10.7644,65801.350262401,0
+EVN.US,D,20220908,000000,10.7445,10.8541,10.7346,10.7644,35519.714284554,0
+EVN.US,D,20220909,000000,10.7246,10.8043,10.6649,10.7185,49054.764019562,0
+EVN.US,D,20220912,000000,10.8441,10.8441,10.6449,10.6449,79114.46454768,0
+EVN.US,D,20220913,000000,10.4557,10.5852,10.4557,10.5254,107012.05184836,0
+EVN.US,D,20220914,000000,10.5752,10.5852,10.4956,10.5454,49353.021162409,0
+EVN.US,D,20220915,000000,10.5454,10.5553,10.4657,10.5155,57462.201056324,0
+EVN.US,D,20220916,000000,10.5454,10.5454,10.2964,10.3761,125193.6867684,0
+EVN.US,D,20220919,000000,10.4259,10.4259,10.2466,10.3064,124846.22221814,0
+EVN.US,D,20220920,000000,10.2466,10.3064,10.1641,10.2566,95349.896293182,0
+EVN.US,D,20220921,000000,10.2068,10.2964,10.1819,10.1869,76139.92698164,0
+EVN.US,D,20220922,000000,10.2466,10.2466,9.97777,10.0973,138242.68782617,0
+EVN.US,D,20220923,000000,10.0973,10.0973,9.90806,9.93793,80310.505817482,0
+EVN.US,D,20220926,000000,9.87819,9.97777,9.81844,9.87819,195984.06560206,0
+EVN.US,D,20220927,000000,9.87819,9.8981,9.80848,9.84831,100950.5026422,0
+EVN.US,D,20220928,000000,9.86823,9.96781,9.84831,9.87819,84995.251849075,0
+EVN.US,D,20220929,000000,9.87819,9.90806,9.65911,9.72882,191525.27195142,0
+EVN.US,D,20220930,000000,9.7089,9.80848,9.67903,9.72882,139380.48359333,0
+EVN.US,D,20221003,000000,9.72882,9.84831,9.72006,9.78857,181982.0476131,0
+EVN.US,D,20221004,000000,9.86823,9.93793,9.83836,9.86823,74904.720632474,0
+EVN.US,D,20221005,000000,9.86823,9.86823,9.77861,9.8284,144427.75766724,0
+EVN.US,D,20221006,000000,9.86823,9.90806,9.84831,9.8981,127331.69840854,0
+EVN.US,D,20221007,000000,9.93793,9.94789,9.86823,9.8981,89643.845499717,0
+EVN.US,D,20221010,000000,9.90806,9.90806,9.76865,9.79355,65187.764019035,0
+EVN.US,D,20221011,000000,9.84831,9.87819,9.72882,9.76865,91287.774600193,0
+EVN.US,D,20221012,000000,9.7089,9.77861,9.7089,9.7338,61460.051849844,0
+EVN.US,D,20221013,000000,9.6392,9.72882,9.60933,9.64916,65062.23491851,0
+EVN.US,D,20221014,000000,9.7089,9.7089,9.60933,9.60933,89431.952378031,0
+EVN.US,D,20221017,000000,9.67903,9.6855,9.58941,9.60933,116531.17459937,0
+EVN.US,D,20221018,000000,9.60933,9.67903,9.58941,9.58941,146134.95343438,0
+EVN.US,D,20221019,000000,9.58941,9.65911,9.52468,9.60933,160545.69417465,0
+EVN.US,D,20221020,000000,9.6392,9.67903,9.54958,9.60933,120033.93862042,0
+EVN.US,D,20221021,000000,9.54958,9.56949,9.48983,9.5197,109369.99047262,0
+EVN.US,D,20221024,000000,9.49979,9.62924,9.40021,9.41017,174532.64867155,0
+EVN.US,D,20221025,000000,9.42013,9.45498,9.35042,9.36038,98608.631742811,0
+EVN.US,D,20221026,000000,9.45,9.48983,9.40021,9.45,225973.46983389,0
+EVN.US,D,20221027,000000,9.40021,9.43008,9.30063,9.35042,96571.043383089,0
+EVN.US,D,20221028,000000,9.44004,9.44004,9.33051,9.42013,251124.48041508,0
+EVN.US,D,20221031,000000,9.36038,9.58941,9.36038,9.49979,142873.20528634,0
+EVN.US,D,20221101,000000,9.54958,9.55954,9.46992,9.47987,108968.29735094,0
+EVN.US,D,20221102,000000,9.50975,9.52966,9.34056,9.45,169973.43174048,0
+EVN.US,D,20221103,000000,9.3803,9.59937,9.36038,9.48983,193868.14708361,0
+EVN.US,D,20221104,000000,9.53962,9.6392,9.43008,9.48983,245758.86454224,0
+EVN.US,D,20221107,000000,9.52966,9.66907,9.45996,9.47987,223184.71533662,0
+EVN.US,D,20221108,000000,9.57945,9.57945,9.42013,9.45,177235.03914765,0
+EVN.US,D,20221109,000000,9.42,9.475,9.37,9.37,102663,0
+EVN.US,D,20221110,000000,9.56,9.66,9.52,9.66,138376,0
+EVN.US,D,20221111,000000,9.67,9.77,9.62,9.66,303818,0
+EVN.US,D,20221114,000000,9.65,9.67,9.56,9.56,91762,0
+EVN.US,D,20221115,000000,9.63,9.81,9.624,9.76,395758,0
+EVN.US,D,20221116,000000,9.81,9.97,9.76,9.895,140911,0
+EVN.US,D,20221117,000000,9.86,9.96,9.8,9.87,195726,0
+EVN.US,D,20221118,000000,9.99,9.99,9.84,9.95,299068,0
+EVN.US,D,20221121,000000,9.95,10.08,9.95,9.99,315885,0
+EVN.US,D,20221122,000000,10.06,10.22,10.01,10.21,223908,0
+EVN.US,D,20221123,000000,10.23,10.25,10.17,10.22,106421,0
+EVN.US,D,20221125,000000,10.2,10.26,10.1952,10.22,51689,0
+EVN.US,D,20221128,000000,10.15,10.29,10.14,10.16,345409,0
+EVN.US,D,20221129,000000,10.16,10.16,10.07,10.14,386745,0
+EVN.US,D,20221130,000000,10.16,10.25,10.12,10.25,157935,0
+EVN.US,D,20221201,000000,10.28,10.37,10.23,10.26,179620,0
+EVN.US,D,20221202,000000,10.24,10.32,10.14,10.19,202605,0
+EVN.US,D,20221205,000000,10.14,10.22,10.13,10.19,171645,0
+EVN.US,D,20221206,000000,10.2,10.32,10.19,10.2,108478,0
+EVN.US,D,20221207,000000,10.2,10.47,10.2,10.28,192784,0
+EVN.US,D,20221208,000000,10.26,10.33,10.16,10.222,145206,0
+EVN.US,D,20221209,000000,10.16,10.18,10.08,10.08,99020,0
+EVN.US,D,20221212,000000,10.14,10.2,10.01,10.05,262411,0
+EVN.US,D,20221213,000000,10.2,10.24,10.0753,10.11,199166,0
+EVN.US,D,20221214,000000,10.16,10.18,10.05,10.09,158843,0
+EVN.US,D,20221215,000000,10.12,10.15,10.01,10.03,178907,0
+EVN.US,D,20221216,000000,10.05,10.05,9.9301,9.99,151895,0
+EVN.US,D,20221219,000000,10.01,10.06,9.94,10.02,154109,0
+EVN.US,D,20221220,000000,10,10.08,9.87,9.97,184174,0
+EVN.US,D,20221221,000000,10.02,10.02,9.89,9.97,181693,0
+EVN.US,D,20221222,000000,10.03,10.03,9.8701,9.94,151645,0
+EVN.US,D,20221223,000000,9.97,9.97,9.84,9.89,172220,0
+EVN.US,D,20221227,000000,9.82,9.865,9.78,9.78,252301,0
+EVN.US,D,20221228,000000,9.78,9.87,9.71,9.81,280146,0
+EVN.US,D,20221229,000000,9.84,10,9.84,9.96,220677,0
+EVN.US,D,20221230,000000,9.9,10.01,9.84,9.87,392944,0
+EVN.US,D,20230103,000000,10,10.0396,9.9303,10,109889,0
+EVN.US,D,20230104,000000,10.11,10.13,10.03,10.12,74695,0
+EVN.US,D,20230105,000000,10.12,10.2,10.055,10.19,179675,0
+EVN.US,D,20230106,000000,10.2,10.33,10.12,10.33,130687,0
+EVN.US,D,20230109,000000,10.36,10.4,10.29,10.33,79729,0
+EVN.US,D,20230110,000000,10.32,10.43,10.31,10.43,70541,0
+EVN.US,D,20230111,000000,10.47,10.47,10.4,10.42,43958,0
+EVN.US,D,20230112,000000,10.38,10.45,10.3,10.44,83056,0
+EVN.US,D,20230113,000000,10.44,10.5,10.395,10.45,128072,0
+EVN.US,D,20230117,000000,10.49,10.49,10.34,10.37,81510,0
+EVN.US,D,20230118,000000,10.47,10.49,10.39,10.48,83317,0
+EVN.US,D,20230119,000000,10.5,10.55,10.47,10.52,73442,0
+EVN.US,D,20230120,000000,10.55,10.59,10.48,10.58,77640,0
+EVN.US,D,20230123,000000,10.6,10.74,10.57,10.69,103979,0
+EVN.US,D,20230124,000000,10.76,10.84,10.6275,10.82,148564,0
+EVN.US,D,20230125,000000,10.82,10.83,10.7,10.77,64411,0
+EVN.US,D,20230126,000000,10.82,10.82,10.64,10.76,73980,0
+EVN.US,D,20230127,000000,10.75,10.79,10.64,10.79,60087,0
+EVN.US,D,20230130,000000,10.79,10.83,10.69,10.74,98758,0
+EVN.US,D,20230131,000000,10.79,10.79,10.65,10.69,113281,0
+EVN.US,D,20230201,000000,10.71,10.73,10.62,10.69,91254,0
+EVN.US,D,20230202,000000,10.76,10.81,10.72,10.75,81143,0
+EVN.US,D,20230203,000000,10.73,10.73,10.59,10.7,138813,0
+EVN.US,D,20230206,000000,10.67,10.67,10.59,10.59,91237,0
+EVN.US,D,20230207,000000,10.65,10.8,10.63,10.72,70986,0
+EVN.US,D,20230208,000000,10.73,10.73,10.62,10.64,119727,0
+EVN.US,D,20230209,000000,10.71,10.78,10.7,10.71,80296,0
+EVN.US,D,20230210,000000,10.66,10.67,10.55,10.57,83581,0
+EVN.US,D,20230213,000000,10.56,10.64,10.56,10.63,70526,0
+EVN.US,D,20230214,000000,10.62,10.64,10.54,10.58,82530,0
+EVN.US,D,20230215,000000,10.6,10.61,10.5,10.52,58225,0
+EVN.US,D,20230216,000000,10.52,10.52,10.23,10.25,152828,0
+EVN.US,D,20230217,000000,10.26,10.26,10.09,10.1,263298,0
+EVN.US,D,20230221,000000,10.1,10.13,10.02,10.05,82106,0
+EVN.US,D,20230222,000000,10.07,10.15,10.068,10.13,75512,0
+EVN.US,D,20230223,000000,10.16,10.17,10.11,10.13,45356,0
+EVN.US,D,20230224,000000,10.06,10.13,10,10,113661,0
+EVN.US,D,20230227,000000,10.05,10.14,10.0201,10.07,86904,0
+EVN.US,D,20230228,000000,10.09,10.09,10,10.02,52757,0
+EVN.US,D,20230301,000000,10.07,10.09,10.02,10.04,58546,0
+EVN.US,D,20230302,000000,10.02,10.02,9.95,9.99,56546,0
+EVN.US,D,20230303,000000,10.07,10.1007,10.019,10.1,71411,0
+EVN.US,D,20230306,000000,10.1,10.12,10.01,10.02,74121,0
+EVN.US,D,20230307,000000,10.01,10.02,9.98,9.98,70217,0
+EVN.US,D,20230308,000000,9.99,10.12,9.99,10.11,76087,0
+EVN.US,D,20230309,000000,10.09,10.19,10.085,10.13,42791,0
+EVN.US,D,20230310,000000,10.09,10.12,9.98,9.99,98214,0
+EVN.US,D,20230313,000000,9.95,9.99,9.9,9.93,64793,0
+EVN.US,D,20230314,000000,9.92,9.9941,9.85,9.89,65767,0
+EVN.US,D,20230315,000000,9.89,9.96,9.87,9.93,93139,0
+EVN.US,D,20230316,000000,9.91,10.02,9.91,9.95,127313,0
+EVN.US,D,20230317,000000,9.95,10.02,9.93,9.98,86739,0
+EVN.US,D,20230320,000000,10.01,10.02,9.95,9.97,54216,0
+EVN.US,D,20230321,000000,10,10.01,9.86,9.9,137062,0
+EVN.US,D,20230322,000000,9.9,9.93,9.83,9.88,85550,0
+EVN.US,D,20230323,000000,9.88,9.9,9.81,9.83,101815,0
+EVN.US,D,20230324,000000,9.87,9.91,9.78,9.82,179192,0
+EVN.US,D,20230327,000000,9.84,9.91,9.83,9.84,107987,0
+EVN.US,D,20230328,000000,9.84,9.89,9.82,9.85,163983,0
+EVN.US,D,20230329,000000,9.83,9.92,9.83,9.84,136286,0
+EVN.US,D,20230330,000000,9.9,9.95,9.88,9.95,329086,0
+EVN.US,D,20230331,000000,9.96,10.15,9.95,10.13,198933,0
+EVN.US,D,20230403,000000,10.12,10.1845,10.01,10.04,69968,0
+EVN.US,D,20230404,000000,10.03,10.12,10.02,10.08,135809,0
+EVN.US,D,20230405,000000,10.08,10.2,10.08,10.19,98193,0
+EVN.US,D,20230406,000000,10.2,10.21,10.16,10.19,104037,0
+EVN.US,D,20230410,000000,10.19,10.19,10.11,10.15,62611,0
+EVN.US,D,20230411,000000,10.15,10.19,10.13,10.19,60193,0
+EVN.US,D,20230412,000000,10.2,10.21,10.16,10.19,58987,0
+EVN.US,D,20230413,000000,10.17,10.2,10.15,10.15,54435,0
+EVN.US,D,20230414,000000,10.2,10.2,10.05,10.07,84039,0
+EVN.US,D,20230417,000000,10.07,10.1,10.03,10.05,93457,0
+EVN.US,D,20230418,000000,10.03,10.04,9.91,9.92,172272,0
+EVN.US,D,20230419,000000,9.89,9.9,9.83,9.9,136130,0
+EVN.US,D,20230420,000000,9.87,10.01,9.87,9.99,96732,0
+EVN.US,D,20230421,000000,9.96,10,9.94,9.96,71961,0
+EVN.US,D,20230424,000000,9.96,10.03,9.89,10.01,87549,0
+EVN.US,D,20230425,000000,9.99,10.1,9.97,10.01,84898,0
+EVN.US,D,20230426,000000,10.01,10.17,10.01,10.11,87280,0
+EVN.US,D,20230427,000000,10.11,10.18,10.08,10.13,68027,0
+EVN.US,D,20230428,000000,10.1,10.26,10.1,10.2,66617,0
+EVN.US,D,20230501,000000,10.15,10.16,10.015,10.07,51594,0
+EVN.US,D,20230502,000000,10.07,10.09,9.99,10.04,61400,0
+EVN.US,D,20230503,000000,9.99,10.02,9.96,10,94772,0
+EVN.US,D,20230504,000000,9.97,10.13,9.9648,10.035,73843,0
+EVN.US,D,20230505,000000,10.05,10.17,10.05,10.11,48966,0
+EVN.US,D,20230508,000000,10.12,10.14,10.05,10.08,46909,0
+EVN.US,D,20230509,000000,10.07,10.13,10.03,10.07,90096,0
+EVN.US,D,20230510,000000,10.09,10.11,10.01,10.05,84913,0
+EVN.US,D,20230511,000000,10.08,10.08,9.93,9.98,37011,0
+EVN.US,D,20230512,000000,9.98,10.01,9.956,9.97,34764,0
+EVN.US,D,20230515,000000,10.02,10.02,9.92,9.93,70066,0
+EVN.US,D,20230516,000000,9.96,10.02,9.9154,10,33312,0
+EVN.US,D,20230517,000000,9.97,10.03,9.89,9.99,66228,0
+EVN.US,D,20230518,000000,9.98,9.99,9.92,9.94,106163,0
+EVN.US,D,20230519,000000,9.9,9.98,9.9,9.95,53235,0
+EVN.US,D,20230522,000000,9.94,9.95,9.84,9.89,97569,0
+EVN.US,D,20230523,000000,9.87,9.88,9.8,9.84,128814,0
+EVN.US,D,20230524,000000,9.83,9.88,9.8,9.8,96956,0
+EVN.US,D,20230525,000000,9.79,9.8222,9.68,9.71,121724,0
+EVN.US,D,20230526,000000,9.69,9.7599,9.69,9.7,74451,0
+EVN.US,D,20230530,000000,9.73,9.78,9.7,9.76,71407,0
+EVN.US,D,20230531,000000,9.77,9.83,9.76,9.81,73251,0
+EVN.US,D,20230601,000000,9.82,9.88,9.79,9.84,59082,0
+EVN.US,D,20230602,000000,9.83,9.92,9.77,9.81,137137,0
+EVN.US,D,20230605,000000,9.8,9.99,9.8,9.99,81533,0
+EVN.US,D,20230606,000000,9.99,10.01,9.89,10,53185,0
+EVN.US,D,20230607,000000,10.04,10.04,9.94,9.98,48093,0
+EVN.US,D,20230608,000000,10,10.06,9.94,10.04,52394,0
+EVN.US,D,20230609,000000,10.02,10.025,9.85,9.88,64479,0
+EVN.US,D,20230612,000000,9.87,9.88,9.81,9.88,130288,0
+EVN.US,D,20230613,000000,9.88,9.89,9.83,9.83,62654,0
+EVN.US,D,20230614,000000,9.81,9.97,9.81,9.95,106342,0
+EVN.US,D,20230615,000000,9.96,10,9.83,9.84,201808,0
+EVN.US,D,20230616,000000,9.85,9.8697,9.73,9.74,152060,0
+EVN.US,D,20230620,000000,9.74,9.83,9.7109,9.78,179875,0
+EVN.US,D,20230621,000000,9.77,9.85,9.75,9.83,72018,0
+EVN.US,D,20230622,000000,9.84,9.84,9.78,9.83,63182,0
+EVN.US,D,20230623,000000,9.86,9.92,9.8535,9.86,69840,0
+EVN.US,D,20230626,000000,9.88,10.02,9.86,9.96,173338,0
+EVN.US,D,20230627,000000,9.96,10.02,9.94,9.94,146342,0
+EVN.US,D,20230628,000000,9.99,10.24,9.95,10.18,204015,0
+EVN.US,D,20230629,000000,10.12,10.12,9.95,9.95,145347,0
+EVN.US,D,20230630,000000,9.98,10.0593,9.94,9.95,70413,0
+EVN.US,D,20230703,000000,10,10.15,9.97,10.1,66215,0
+EVN.US,D,20230705,000000,10.1,10.1951,10.02,10.05,91667,0
+EVN.US,D,20230706,000000,9.97,9.99,9.9,9.99,100053,0
+EVN.US,D,20230707,000000,9.98,10.08,9.98,10.05,89853,0
+EVN.US,D,20230710,000000,10.05,10.11,10.03,10.08,74529,0
+EVN.US,D,20230711,000000,10.05,10.08,9.97,10,119962,0
+EVN.US,D,20230712,000000,10,10.11,9.95,10.07,107989,0
+EVN.US,D,20230713,000000,10.08,10.16,10.053,10.13,58945,0
+EVN.US,D,20230714,000000,10.13,10.1438,9.98,10.03,63304,0
+EVN.US,D,20230717,000000,10.03,10.0555,9.98,10,70469,0
+EVN.US,D,20230718,000000,10.03,10.1,10.0101,10.03,43482,0
+EVN.US,D,20230719,000000,10.07,10.09,10,10.09,82471,0
+EVN.US,D,20230720,000000,10.02,10.0599,9.95,9.99,105136,0
+EVN.US,D,20230721,000000,10.01,10.06,9.99,10.03,87067,0
+EVN.US,D,20230724,000000,10.01,10.05,9.98,10.04,114724,0
+EVN.US,D,20230725,000000,10,10.03,9.96,10.02,73547,0
+EVN.US,D,20230726,000000,9.98,10.0286,9.96,9.98,65260,0
+EVN.US,D,20230727,000000,9.96,9.99,9.89,9.89,158373,0
+EVN.US,D,20230728,000000,9.97,9.9908,9.92,9.96,86468,0
+EVN.US,D,20230731,000000,9.96,10,9.94,9.96,90342,0
+EVN.US,D,20230801,000000,9.96,10,9.88,9.93,115062,0
+EVN.US,D,20230802,000000,9.93,9.93,9.86,9.87,87230,0
+EVN.US,D,20230803,000000,9.86,9.86,9.76,9.76,298819,0
+EVN.US,D,20230804,000000,9.82,9.85,9.79,9.81,64711,0
+EVN.US,D,20230807,000000,9.85,9.85,9.77,9.77,108523,0
+EVN.US,D,20230808,000000,9.81,9.83,9.79,9.8,56397,0
+EVN.US,D,20230809,000000,9.81,9.87,9.81,9.87,42326,0
+EVN.US,D,20230810,000000,9.86,9.88,9.73,9.73,129242,0
+EVN.US,D,20230811,000000,9.79,9.79,9.71,9.71,156370,0
+EVN.US,D,20230814,000000,9.74,9.77,9.71,9.77,77406,0
+EVN.US,D,20230815,000000,9.8,9.8,9.71,9.73,57578,0
+EVN.US,D,20230816,000000,9.76,9.78,9.66,9.66,65398,0
+EVN.US,D,20230817,000000,9.7,9.7,9.64,9.7,75389,0
+EVN.US,D,20230818,000000,9.75,9.8,9.71,9.73,92004,0
+EVN.US,D,20230821,000000,9.73,9.75,9.66,9.68,58683,0
+EVN.US,D,20230822,000000,9.72,9.73,9.63,9.66,57124,0
+EVN.US,D,20230823,000000,9.69,9.715,9.64,9.67,58405,0
+EVN.US,D,20230824,000000,9.66,9.66,9.55,9.59,82481,0
+EVN.US,D,20230825,000000,9.57,9.57,9.54,9.55,69551,0
+EVN.US,D,20230828,000000,9.58,9.6,9.52,9.57,91018,0
+EVN.US,D,20230829,000000,9.57,9.63,9.5229,9.6,92952,0
+EVN.US,D,20230830,000000,9.6,9.64,9.53,9.54,192196,0
+EVN.US,D,20230831,000000,9.56,9.6,9.52,9.56,107427,0
+EVN.US,D,20230901,000000,9.57,9.57,9.51,9.56,65848,0
+EVN.US,D,20230905,000000,9.57,9.57,9.5,9.53,79977,0
+EVN.US,D,20230906,000000,9.56,9.56,9.48,9.48,72065,0
+EVN.US,D,20230907,000000,9.53,9.53,9.45,9.46,74043,0
+EVN.US,D,20230908,000000,9.46,9.4648,9.37,9.37,67340,0
+EVN.US,D,20230911,000000,9.37,9.39,9.3,9.31,119632,0
+EVN.US,D,20230912,000000,9.31,9.3393,9.28,9.3,231217,0
+EVN.US,D,20230913,000000,9.31,9.34,9.2901,9.32,79412,0
+EVN.US,D,20230914,000000,9.3,9.31,9.2636,9.27,91570,0
+EVN.US,D,20230915,000000,9.3,9.32,9.26,9.28,61889,0
+EVN.US,D,20230918,000000,9.31,9.3206,9.26,9.29,120697,0
+EVN.US,D,20230919,000000,9.31,9.31,9.25,9.28,56884,0
+EVN.US,D,20230920,000000,9.29,9.3347,9.285,9.3,69409,0
+EVN.US,D,20230921,000000,9.3,9.3,9.19,9.21,113313,0
+EVN.US,D,20230922,000000,9.23,9.27,9.1901,9.22,106604,0
+EVN.US,D,20230925,000000,9.2,9.23,9.09,9.11,88952,0
+EVN.US,D,20230926,000000,9.12,9.13,8.99,9,96681,0
+EVN.US,D,20230927,000000,8.99,9,8.9,8.91,127289,0
+EVN.US,D,20230928,000000,8.9,8.9547,8.87,8.91,93567,0
+EVN.US,D,20230929,000000,8.93,9.03,8.91,8.91,117204,0
+EVN.US,D,20231002,000000,8.91,8.99,8.85,8.88,80820,0
+EVN.US,D,20231003,000000,8.88,8.92,8.835,8.9,130861,0
+EVN.US,D,20231004,000000,8.91,8.9726,8.88,8.9,125360,0
+EVN.US,D,20231005,000000,8.92,8.92,8.8,8.84,131665,0
+EVN.US,D,20231006,000000,8.81,8.8425,8.78,8.81,106199,0
+EVN.US,D,20231009,000000,8.83,8.898,8.83,8.89,45471,0
+EVN.US,D,20231010,000000,8.89,8.96,8.86,8.94,83447,0
+EVN.US,D,20231011,000000,8.95,8.98,8.93,8.97,107412,0
+EVN.US,D,20231012,000000,9.02,9.09,8.91,8.94,163938,0
+EVN.US,D,20231013,000000,8.99,9.01,8.89,8.94,83768,0
+EVN.US,D,20231016,000000,9,9.05,8.7601,8.87,218786,0
+EVN.US,D,20231017,000000,8.87,8.882,8.77,8.8,124217,0
+EVN.US,D,20231018,000000,8.79,8.79,8.67,8.72,164474,0
+EVN.US,D,20231019,000000,8.72,8.74,8.68,8.72,110065,0
+EVN.US,D,20231020,000000,8.72,8.76,8.6867,8.72,91749,0
+EVN.US,D,20231023,000000,8.7,8.75,8.66,8.7,148334,0
+EVN.US,D,20231024,000000,8.75,8.8,8.66,8.77,108391,0
+EVN.US,D,20231025,000000,8.75,8.75,8.68,8.7,88650,0
+EVN.US,D,20231026,000000,8.71,8.72,8.66,8.72,83477,0
+EVN.US,D,20231027,000000,8.71,8.72,8.64,8.71,93950,0
+EVN.US,D,20231030,000000,8.71,8.89,8.6765,8.76,83796,0
+EVN.US,D,20231031,000000,8.76,8.88,8.74,8.81,102381,0
+EVN.US,D,20231101,000000,8.83,9.04,8.83,9.0394,85366,0
+EVN.US,D,20231102,000000,9.06,9.12,9.03,9.11,96076,0
+EVN.US,D,20231103,000000,9.15,9.32,9.15,9.31,149184,0
+EVN.US,D,20231106,000000,9.29,9.29,9.17,9.23,106271,0
+EVN.US,D,20231107,000000,9.23,9.41,9.2166,9.29,126360,0
+EVN.US,D,20231108,000000,9.34,9.44,9.335,9.43,87687,0
+EVN.US,D,20231109,000000,9.43,9.47,9.36,9.36,96663,0
+EVN.US,D,20231110,000000,9.37,9.52,9.35,9.37,87242,0
+EVN.US,D,20231113,000000,9.38,9.38,9.25,9.26,101840,0
+EVN.US,D,20231114,000000,9.37,9.4385,9.3605,9.4,91682,0
+EVN.US,D,20231115,000000,9.37,9.4,9.33,9.33,112620,0
+EVN.US,D,20231116,000000,9.38,9.53,9.38,9.53,114919,0
+EVN.US,D,20231117,000000,9.59,9.59,9.51,9.55,95440,0
+EVN.US,D,20231120,000000,9.55,9.64,9.542,9.6,163506,0
+EVN.US,D,20231121,000000,9.55,9.5899,9.51,9.52,114158,0
+EVN.US,D,20231122,000000,9.52,9.59,9.51,9.51,139604,0
+EVN.US,D,20231124,000000,9.49,9.5399,9.47,9.47,74648,0
+EVN.US,D,20231127,000000,9.46,9.57,9.46,9.52,182082,0
+EVN.US,D,20231128,000000,9.48,9.51,9.42,9.49,197305,0
+EVN.US,D,20231129,000000,9.5,9.6,9.5,9.589,145472,0
+EVN.US,D,20231130,000000,9.57,9.5935,9.49,9.54,170552,0
+EVN.US,D,20231201,000000,9.56,9.74,9.5511,9.72,116232,0
+EVN.US,D,20231204,000000,9.66,9.72,9.64,9.69,150725,0
+EVN.US,D,20231205,000000,9.69,9.73,9.65,9.69,161836,0
+EVN.US,D,20231206,000000,9.68,9.75,9.67,9.68,85677,0
+EVN.US,D,20231207,000000,9.67,9.84,9.6601,9.72,180949,0
+EVN.US,D,20231208,000000,9.67,9.73,9.59,9.6,150167,0
+EVN.US,D,20231211,000000,9.59,9.65,9.57,9.575,184635,0
+EVN.US,D,20231212,000000,9.59,9.62,9.5088,9.53,276715,0
+EVN.US,D,20231213,000000,9.51,9.62,9.49,9.6,256686,0
+EVN.US,D,20231214,000000,9.67,9.85,9.6699,9.77,185676,0
+EVN.US,D,20231215,000000,9.74,9.82,9.74,9.79,192909,0
+EVN.US,D,20231218,000000,9.77,9.85,9.76,9.77,138625,0
+EVN.US,D,20231219,000000,9.77,9.95,9.77,9.93,305294,0
+EVN.US,D,20231220,000000,9.9,9.9339,9.83,9.83,163420,0
+EVN.US,D,20231221,000000,9.88,9.91,9.7989,9.8,141844,0
+EVN.US,D,20231222,000000,9.93,9.9712,9.84,9.85,203887,0
+EVN.US,D,20231226,000000,9.82,9.91,9.81,9.81,229970,0
+EVN.US,D,20231227,000000,9.87,9.9289,9.86,9.9,169852,0
+EVN.US,D,20231228,000000,9.85,9.91,9.81,9.82,200376,0
+EVN.US,D,20231229,000000,9.82,9.89,9.8,9.82,195355,0
+EVN.US,D,20240102,000000,9.82,9.87,9.82,9.87,73533,0
+EVN.US,D,20240103,000000,9.92,10.0307,9.88,10.01,187995,0
+EVN.US,D,20240104,000000,9.93,10.0398,9.93,10.01,148411,0
+EVN.US,D,20240105,000000,9.99,10.03,9.95,9.98,153496,0
+EVN.US,D,20240108,000000,9.96,10.07,9.96,10.07,106950,0
+EVN.US,D,20240109,000000,10.06,10.12,10.01,10.02,110789,0
+EVN.US,D,20240110,000000,10.08,10.08,9.98,10.01,61359,0
+EVN.US,D,20240111,000000,9.99,10.03,9.93,9.99,110610,0
+EVN.US,D,20240112,000000,10.01,10.0511,10.01,10.03,75641,0
+EVN.US,D,20240116,000000,10.01,10.07,9.89,9.94,118498,0
+EVN.US,D,20240117,000000,9.91,9.945,9.86,9.88,78957,0
+EVN.US,D,20240118,000000,9.88,9.925,9.79,9.82,87860,0
+EVN.US,D,20240119,000000,9.82,9.86,9.675,9.81,142228,0
+EVN.US,D,20240122,000000,9.83,9.92,9.82,9.88,69321,0
+EVN.US,D,20240123,000000,9.87,9.925,9.85,9.91,69051,0
+EVN.US,D,20240124,000000,9.98,9.98,9.89,9.93,127179,0
+EVN.US,D,20240125,000000,9.97,10.03,9.9601,10.02,101492,0
+EVN.US,D,20240126,000000,10.05,10.05,9.925,9.94,72600,0
+EVN.US,D,20240129,000000,9.95,10,9.95,9.98,96420,0
+EVN.US,D,20240130,000000,10.03,10.05,9.99,10.05,65705,0
+EVN.US,D,20240131,000000,10.07,10.14,10.07,10.14,97927,0
+EVN.US,D,20240201,000000,10.18,10.28,10.18,10.27,96814,0
+EVN.US,D,20240202,000000,10.23,10.23,10.16,10.19,72149,0
+EVN.US,D,20240205,000000,10.13,10.1642,10.09,10.12,69222,0
+EVN.US,D,20240206,000000,10.12,10.24,10.12,10.22,65343,0
+EVN.US,D,20240207,000000,10.28,10.3,10.25,10.27,84279,0
+EVN.US,D,20240208,000000,10.28,10.29,10.22,10.27,90486,0
+EVN.US,D,20240209,000000,10.29,10.32,10.25,10.28,66823,0
+EVN.US,D,20240212,000000,10.27,10.275,10.18,10.22,184511,0
+EVN.US,D,20240213,000000,10.14,10.155,10.06,10.07,95939,0
+EVN.US,D,20240214,000000,10.13,10.14,10.07,10.14,82130,0
+EVN.US,D,20240215,000000,10.22,10.28,10.18,10.24,89651,0
+EVN.US,D,20240216,000000,10.23,10.24,10.16,10.23,64349,0
+EVN.US,D,20240220,000000,10.27,10.28,10.2101,10.25,45957,0
+EVN.US,D,20240221,000000,10.28,10.29,10.22,10.23,51448,0
+EVN.US,D,20240222,000000,10.26,10.28,10.17,10.19,82562,0
+EVN.US,D,20240223,000000,10.2,10.2,10.16,10.18,155438,0
+EVN.US,D,20240226,000000,10.16,10.18,10.08,10.08,116135,0
+EVN.US,D,20240227,000000,10.1,10.1,10.035,10.04,81808,0
+EVN.US,D,20240228,000000,10.03,10.11,10.03,10.1,150642,0
+EVN.US,D,20240229,000000,10.14,10.16,10.12,10.15,55446,0
+EVN.US,D,20240301,000000,10.15,10.21,10.125,10.2,117185,0
+EVN.US,D,20240304,000000,10.16,10.22,10.13,10.21,77591,0
+EVN.US,D,20240305,000000,10.22,10.31,10.18,10.28,84846,0
+EVN.US,D,20240306,000000,10.25,10.32,10.24,10.29,86966,0
+EVN.US,D,20240307,000000,10.32,10.35,10.28,10.35,81239,0
+EVN.US,D,20240308,000000,10.35,10.45,10.25,10.26,242126,0
+EVN.US,D,20240311,000000,10.31,10.32,10.23,10.29,82735,0
+EVN.US,D,20240312,000000,10.29,10.29,10.21,10.24,84761,0
+EVN.US,D,20240313,000000,10.23,10.27,10.23,10.26,58463,0
+EVN.US,D,20240314,000000,10.28,10.28,10.13,10.15,55899,0
+EVN.US,D,20240315,000000,10.14,10.2,10.132,10.2,44627,0
+EVN.US,D,20240318,000000,10.2,10.2668,10.17,10.26,104722,0
+EVN.US,D,20240319,000000,10.29,10.29,10.22,10.26,73455,0
+EVN.US,D,20240320,000000,10.25,10.2795,10.22,10.24,44655,0
+EVN.US,D,20240321,000000,10.24,10.26,10.17,10.2,90602,0
+EVN.US,D,20240322,000000,10.25,10.27,10.19,10.22,93150,0
+EVN.US,D,20240325,000000,10.18,10.2,10.14,10.18,76644,0
+EVN.US,D,20240326,000000,10.2,10.2,10.15,10.19,74577,0
+EVN.US,D,20240327,000000,10.21,10.21,10.13,10.18,83266,0
+EVN.US,D,20240328,000000,10.18,10.25,10.1,10.25,141586,0
+EVN.US,D,20240401,000000,10.17,10.2287,10.06,10.11,144662,0
+EVN.US,D,20240402,000000,10.09,10.105,9.99,10.07,139421,0
+EVN.US,D,20240403,000000,10.04,10.06,9.99,10.06,108582,0
+EVN.US,D,20240404,000000,10.09,10.1051,10.0495,10.08,90320,0
+EVN.US,D,20240405,000000,10.09,10.09,10.01,10.02,97374,0
+EVN.US,D,20240408,000000,10.05,10.161,10.01,10.14,145689,0
+EVN.US,D,20240409,000000,10.16,10.22,10.14,10.2,63361,0
+EVN.US,D,20240410,000000,10.12,10.13,10.03,10.04,93944,0
+EVN.US,D,20240411,000000,10.08,10.09,10.03,10.09,60412,0
+EVN.US,D,20240412,000000,10.11,10.12,9.98,9.98,89691,0
+EVN.US,D,20240415,000000,9.94,9.965,9.86,9.86,111206,0
+EVN.US,D,20240416,000000,9.86,10,9.86,9.89,129295,0
+EVN.US,D,20240417,000000,9.92,9.95,9.89,9.92,76668,0
+EVN.US,D,20240418,000000,9.96,9.965,9.86,9.88,101748,0
+EVN.US,D,20240419,000000,9.95,9.95,9.85,9.855,67698,0
+EVN.US,D,20240422,000000,9.86,9.88,9.82,9.82,93876,0
+EVN.US,D,20240423,000000,9.85,9.91,9.84,9.91,83483,0
+EVN.US,D,20240424,000000,9.9,9.91,9.84,9.9,91606,0
+EVN.US,D,20240425,000000,9.85,9.86,9.8,9.81,90890,0
+EVN.US,D,20240426,000000,9.81,9.86,9.81,9.84,78120,0
+EVN.US,D,20240429,000000,9.85,9.855,9.81,9.83,83449,0
+EVN.US,D,20240430,000000,9.79,9.83,9.79,9.82,84086,0
+EVN.US,D,20240501,000000,9.8,9.86,9.8,9.84,83768,0
+EVN.US,D,20240502,000000,9.84,9.88,9.82,9.87,76953,0
+EVN.US,D,20240503,000000,9.92,10.06,9.91,10.02,245512,0
+EVN.US,D,20240506,000000,10,10.02,9.98,9.98,139065,0
+EVN.US,D,20240507,000000,10.05,10.12,10.04,10.11,112045,0
+EVN.US,D,20240508,000000,10.13,10.22,10.105,10.18,78225,0
+EVN.US,D,20240509,000000,10.21,10.24,10.1501,10.22,64826,0
+EVN.US,D,20240510,000000,10.17,10.17,10.09,10.1,61019,0
+EVN.US,D,20240513,000000,10.17,10.17,10,10.035,119627,0
+EVN.US,D,20240514,000000,10.05,10.055,10,10,57345,0
+EVN.US,D,20240515,000000,10.09,10.09,10.045,10.07,106787,0
+EVN.US,D,20240516,000000,10.13,10.13,10.07,10.11,124066,0
+EVN.US,D,20240517,000000,10.14,10.18,10.08,10.11,147880,0
+EVN.US,D,20240520,000000,10.15,10.18,10.11,10.11,68162,0
+EVN.US,D,20240521,000000,10.17,10.17,10.1119,10.16,71760,0
+EVN.US,D,20240522,000000,10.16,10.16,10.06,10.07,74220,0
+EVN.US,D,20240523,000000,10.06,10.085,10.01,10.04,64084,0
+EVN.US,D,20240524,000000,10.04,10.08,10.0101,10.03,85974,0
+EVN.US,D,20240528,000000,10.09,10.11,9.965,10,94687,0
+EVN.US,D,20240529,000000,10.01,10.0147,9.9113,9.93,68672,0
+EVN.US,D,20240530,000000,9.93,9.95,9.9,9.92,93093,0
+EVN.US,D,20240531,000000,9.95,9.99,9.95,9.975,74157,0
+EVN.US,D,20240603,000000,10.02,10.04,9.98,9.99,74588,0
+EVN.US,D,20240604,000000,10.04,10.09,10.04,10.09,75341,0
+EVN.US,D,20240605,000000,10.09,10.14,10.09,10.1,47852,0
+EVN.US,D,20240606,000000,10.15,10.15,10.09,10.14,53058,0
+EVN.US,D,20240607,000000,10.08,10.1,10.075,10.1,27200,0
+EVN.US,D,20240610,000000,10.13,10.15,10.1001,10.15,33891,0
+EVN.US,D,20240611,000000,10.18,10.18,10.14,10.17,27399,0
+EVN.US,D,20240612,000000,10.23,10.2679,10.2083,10.22,73986,0
+EVN.US,D,20240613,000000,10.22,10.27,10.183,10.27,71149,0
+EVN.US,D,20240614,000000,10.26,10.28,10.17,10.28,95005,0
+EVN.US,D,20240617,000000,10.28,10.42,10.23,10.3,125148,0
+EVN.US,D,20240618,000000,10.34,10.38,10.3303,10.36,64559,0
+EVN.US,D,20240620,000000,10.37,10.37,10.2829,10.35,97857,0
+EVN.US,D,20240621,000000,10.34,10.34,10.25,10.26,80454,0
+EVN.US,D,20240624,000000,10.28,10.301,10.21,10.3,69779,0
+EVN.US,D,20240625,000000,10.3,10.3,10.18,10.28,109708,0
+EVN.US,D,20240626,000000,10.28,10.3,10.19,10.3,87840,0
+EVN.US,D,20240627,000000,10.34,10.35,10.26,10.35,85015,0
+EVN.US,D,20240628,000000,10.35,10.35,10.29,10.35,71629,0
+EVN.US,D,20240701,000000,10.3,10.32,10.2,10.29,54300,0
+EVN.US,D,20240702,000000,10.32,10.33,10.25,10.31,58601,0
+EVN.US,D,20240703,000000,10.34,10.34,10.28,10.28,67697,0
+EVN.US,D,20240705,000000,10.33,10.35,10.3,10.32,72550,0
+EVN.US,D,20240708,000000,10.32,10.3461,10.3,10.32,79929,0
+EVN.US,D,20240709,000000,10.33,10.35,10.29,10.32,99939,0
+EVN.US,D,20240710,000000,10.35,10.42,10.32,10.42,105422,0
+EVN.US,D,20240711,000000,10.4,10.5,10.4,10.48,115496,0
+EVN.US,D,20240712,000000,10.53,10.57,10.47,10.48,86928,0
+EVN.US,D,20240715,000000,10.54,10.555,10.45,10.47,75808,0
+EVN.US,D,20240716,000000,10.48,10.5,10.4406,10.475,75065,0
+EVN.US,D,20240717,000000,10.47,10.51,10.47,10.51,137073,0
+EVN.US,D,20240718,000000,10.52,10.55,10.49,10.52,87876,0
+EVN.US,D,20240719,000000,10.5,10.52,10.48,10.515,62954,0
+EVN.US,D,20240722,000000,10.53,10.55,10.5036,10.5299,86385,0
+EVN.US,D,20240723,000000,10.5,10.54,10.5,10.53,55242,0
+EVN.US,D,20240724,000000,10.5,10.51,10.45,10.46,75054,0
+EVN.US,D,20240725,000000,10.45,10.57,10.41,10.54,128064,0
+EVN.US,D,20240726,000000,10.51,10.64,10.48,10.6,100666,0
+EVN.US,D,20240729,000000,10.61,10.69,10.59,10.63,75399,0
+EVN.US,D,20240730,000000,10.6,10.65,10.56,10.635,141973,0
+EVN.US,D,20240731,000000,10.68,10.7089,10.6,10.64,37274,0
+EVN.US,D,20240801,000000,10.66,10.69,10.6,10.64,117711,0
+EVN.US,D,20240802,000000,10.68,10.7,10.64,10.69,73377,0
+EVN.US,D,20240805,000000,10.69,10.69,10.56,10.56,84681,0
+EVN.US,D,20240806,000000,10.55,10.79,10.55,10.69,58728,0
+EVN.US,D,20240807,000000,10.79,10.79,10.66,10.67,158182,0
+EVN.US,D,20240808,000000,10.65,10.76,10.65,10.72,78219,0
+EVN.US,D,20240809,000000,10.79,10.79,10.7,10.72,57743,0
+EVN.US,D,20240812,000000,10.71,10.76,10.56,10.59,88846,0
+EVN.US,D,20240813,000000,10.64,10.655,10.61,10.64,64937,0
+EVN.US,D,20240814,000000,10.69,10.69,10.64,10.645,19494,0
+EVN.US,D,20240815,000000,10.65,10.65,10.55,10.57,116287,0
+EVN.US,D,20240816,000000,10.62,10.66,10.6,10.66,111209,0
+EVN.US,D,20240819,000000,10.69,10.74,10.65,10.72,136439,0
+EVN.US,D,20240820,000000,10.75,10.75,10.66,10.69,72260,0
+EVN.US,D,20240821,000000,10.73,10.78,10.69,10.76,133738,0
+EVN.US,D,20240822,000000,10.75,10.78,10.7072,10.77,79207,0
+EVN.US,D,20240823,000000,10.84,10.86,10.7575,10.83,87605,0
+EVN.US,D,20240826,000000,10.83,10.87,10.8,10.82,94836,0
+EVN.US,D,20240827,000000,10.84,10.863,10.79,10.85,82946,0
+EVN.US,D,20240828,000000,10.87,10.87,10.781,10.84,35432,0
+EVN.US,D,20240829,000000,10.81,10.83,10.7901,10.815,84928,0
+EVN.US,D,20240830,000000,10.78,10.86,10.77,10.78,67542,0
+EVN.US,D,20240903,000000,10.83,10.9,10.78,10.78,67325,0
+EVN.US,D,20240904,000000,10.95,10.95,10.75,10.78,257635,0
+EVN.US,D,20240905,000000,10.81,10.85,10.75,10.85,141173,0
+EVN.US,D,20240906,000000,10.89,10.89,10.79,10.82,102789,0
+EVN.US,D,20240909,000000,10.86,10.87,10.82,10.87,87434,0
+EVN.US,D,20240910,000000,10.87,10.96,10.87,10.96,87340,0
+EVN.US,D,20240911,000000,10.97,11.14,10.97,11.08,76464,0
+EVN.US,D,20240912,000000,11.11,11.13,11.05,11.13,137011,0
+EVN.US,D,20240913,000000,11.12,11.17,11.0757,11.13,67837,0
+EVN.US,D,20240916,000000,11.18,11.19,11.14,11.17,43794,0
+EVN.US,D,20240917,000000,11.18,11.24,11.135,11.16,78460,0
+EVN.US,D,20240918,000000,11.16,11.24,11.13,11.2,52743,0
+EVN.US,D,20240919,000000,11.2,11.26,11.18,11.24,114174,0
+EVN.US,D,20240920,000000,11.3,11.3099,11.18,11.21,68976,0
+EVN.US,D,20240923,000000,11.25,11.25,10.98,11.01,125729,0
+EVN.US,D,20240924,000000,11.05,11.0894,10.96,10.98,119736,0
+EVN.US,D,20240925,000000,10.99,11.03,10.9,10.94,133564,0
+EVN.US,D,20240926,000000,10.96,10.97,10.87,10.95,158521,0
+EVN.US,D,20240927,000000,10.99,10.99,10.91,10.96,62489,0
+EVN.US,D,20240930,000000,10.95,10.9801,10.93,10.97,102272,0
+EVN.US,D,20241001,000000,11,11.05,10.98,11.04,80490,0
+EVN.US,D,20241002,000000,11.02,11.06,11,11.06,72663,0
+EVN.US,D,20241003,000000,11.06,11.06,11,11.03,88420,0
+EVN.US,D,20241004,000000,11,11.01,10.96,10.97,124802,0
+EVN.US,D,20241007,000000,10.99,11.04,10.96,10.98,127676,0
+EVN.US,D,20241008,000000,11.01,11.03,10.96,10.99,85460,0
+EVN.US,D,20241009,000000,11.01,11.01,10.92,10.96,126792,0
+EVN.US,D,20241010,000000,10.98,10.98,10.91,10.94,78115,0
+EVN.US,D,20241011,000000,10.93,10.93,10.84,10.88,99722,0
+EVN.US,D,20241014,000000,10.9,10.9,10.8,10.84,73325,0
+EVN.US,D,20241015,000000,10.85,10.8732,10.76,10.8,106587,0
+EVN.US,D,20241016,000000,10.83,10.84,10.78,10.84,107390,0
+EVN.US,D,20241017,000000,10.84,10.93,10.815,10.93,114448,0
+EVN.US,D,20241018,000000,10.97,10.9999,10.94,10.97,57394,0
+EVN.US,D,20241021,000000,10.99,11.012,10.9,10.92,70260,0
+EVN.US,D,20241022,000000,10.94,10.94,10.7458,10.79,103087,0
+EVN.US,D,20241023,000000,10.76,10.785,10.59,10.68,125742,0
+EVN.US,D,20241024,000000,10.68,10.68,10.52,10.59,105178,0
+EVN.US,D,20241025,000000,10.59,10.63,10.56,10.58,103345,0
+EVN.US,D,20241028,000000,10.58,10.62,10.46,10.48,143574,0
+EVN.US,D,20241029,000000,10.46,10.47,10.37,10.43,97921,0
+EVN.US,D,20241030,000000,10.44,10.47,10.41,10.47,137690,0
+EVN.US,D,20241031,000000,10.43,10.53,10.41,10.52,191832,0
+EVN.US,D,20241101,000000,10.52,10.58,10.39,10.41,145398,0
+EVN.US,D,20241104,000000,10.45,10.52,10.4,10.41,132065,0
+EVN.US,D,20241105,000000,10.46,10.49,10.43,10.49,96693,0
+EVN.US,D,20241106,000000,10.42,10.44,10.32,10.35,127673,0
+EVN.US,D,20241107,000000,10.41,10.48,10.41,10.48,113977,0
+EVN.US,D,20241108,000000,10.46,10.57,10.46,10.56,161762,0
+EVN.US,D,20241111,000000,10.58,10.6,10.53,10.54,69624,0
+EVN.US,D,20241112,000000,10.54,10.5862,10.4,10.45,138717,0
+EVN.US,D,20241113,000000,10.4969,10.5778,10.41,10.43,56544,0
+EVN.US,D,20241114,000000,10.455,10.5,10.41,10.45,62903,0
+EVN.US,D,20241115,000000,10.45,10.48,10.4,10.47,98517,0
+EVN.US,D,20241118,000000,10.4428,10.5,10.43,10.44,118957,0
+EVN.US,D,20241119,000000,10.4558,10.5,10.41,10.41,41037,0
+EVN.US,D,20241120,000000,10.4,10.44,10.38,10.43,105842,0
+EVN.US,D,20241121,000000,10.4569,10.47,10.36,10.39,101061,0
+EVN.US,D,20241122,000000,10.39,10.45,10.36,10.39,129721,0
+EVN.US,D,20241125,000000,10.45,10.52,10.44,10.47,172050,0
+EVN.US,D,20241126,000000,10.47,10.513,10.47,10.5,85599,0
+EVN.US,D,20241127,000000,10.53,10.69,10.53,10.69,77976,0
+EVN.US,D,20241129,000000,10.7,10.79,10.6969,10.79,61383,0
+EVN.US,D,20241202,000000,10.775,10.84,10.73,10.75,80326,0
+EVN.US,D,20241203,000000,10.756,10.78,10.65,10.68,104584,0
+EVN.US,D,20241204,000000,10.6852,10.76,10.68,10.76,91885,0
+EVN.US,D,20241205,000000,10.7648,10.7648,10.61,10.64,139061,0
+EVN.US,D,20241206,000000,10.64,10.66,10.59,10.64,78155,0
+EVN.US,D,20241209,000000,10.66,10.67,10.6101,10.64,77775,0
+EVN.US,D,20241210,000000,10.6502,10.69,10.6201,10.67,118990,0
+EVN.US,D,20241211,000000,10.61,10.69,10.61,10.62,117857,0
+EVN.US,D,20241212,000000,10.5819,10.59,10.48,10.48,93965,0
+EVN.US,D,20241213,000000,10.4576,10.48,10.35,10.37,126334,0
+EVN.US,D,20241216,000000,10.4151,10.43,10.26,10.3,187356,0
+EVN.US,D,20241217,000000,10.25,10.2864,10.17,10.22,174558,0
+EVN.US,D,20241218,000000,10.1586,10.2,10.07,10.1,180984,0
+EVN.US,D,20241219,000000,10.0762,10.1498,9.98,10.01,346426,0
+EVN.US,D,20241220,000000,10.01,10.0666,9.91,9.93,207089,0
+EVN.US,D,20241223,000000,9.94,10.01,9.9,9.96,209364,0
+EVN.US,D,20241224,000000,9.95,10.07,9.91,10.04,120711,0
+EVN.US,D,20241226,000000,10.02,10.09,9.98,10.02,168677,0
+EVN.US,D,20241227,000000,10.0306,10.0306,9.955,10.01,228679,0
+EVN.US,D,20241230,000000,9.9951,10.06,9.9951,10.03,241467,0
+EVN.US,D,20241231,000000,10.09,10.19,9.93,10.11,419802,0
+EVN.US,D,20250102,000000,10.14,10.1788,10.12,10.14,57405,0
+EVN.US,D,20250103,000000,10.17,10.2256,10.14,10.19,66850,0
+EVN.US,D,20250106,000000,10.2019,10.2019,10.11,10.14,104185,0
+EVN.US,D,20250107,000000,10.128,10.165,10.01,10.03,171775,0
+EVN.US,D,20250108,000000,10.06,10.15,10.04,10.07,137123,0
+EVN.US,D,20250110,000000,10.0644,10.07,9.98,10.04,173796,0
+EVN.US,D,20250113,000000,9.9845,10,9.9,9.91,135483,0
+EVN.US,D,20250114,000000,9.9802,10.03,9.93,10.02,131407,0
+EVN.US,D,20250115,000000,10.13,10.19,10.07,10.16,147651,0
+EVN.US,D,20250116,000000,10.17,10.2199,10.13,10.18,73567,0
+EVN.US,D,20250117,000000,10.23,10.25,10.12,10.24,91665,0
+EVN.US,D,20250121,000000,10.24,10.38,10.24,10.38,154386,0
+EVN.US,D,20250122,000000,10.4,10.41,10.35,10.39,150981,0
+EVN.US,D,20250123,000000,10.35,10.352,10.26,10.34,97044,0
+EVN.US,D,20250124,000000,10.33,10.4407,10.33,10.36,96627,0
+EVN.US,D,20250127,000000,10.425,10.425,10.28,10.38,64477,0
+EVN.US,D,20250128,000000,10.41,10.41,10.31,10.35,75064,0
+EVN.US,D,20250129,000000,10.31,10.34,10.29,10.29,43782,0
+EVN.US,D,20250130,000000,10.3,10.36,10.28,10.305,94238,0
+EVN.US,D,20250131,000000,10.3,10.3712,10.295,10.31,62102,0
+EVN.US,D,20250203,000000,10.33,10.36,10.285,10.35,63524,0
+EVN.US,D,20250204,000000,10.3417,10.43,10.3417,10.41,65730,0
+EVN.US,D,20250205,000000,10.4555,10.525,10.42,10.47,119860,0
+EVN.US,D,20250206,000000,10.57,10.58,10.52,10.55,82024,0
+EVN.US,D,20250207,000000,10.53,10.55,10.49,10.54,49499,0
+EVN.US,D,20250210,000000,10.59,10.62,10.5,10.53,114888,0
+EVN.US,D,20250211,000000,10.53,10.62,10.513,10.62,98970,0
+EVN.US,D,20250212,000000,10.4,10.49,10.4,10.49,70333,0
+EVN.US,D,20250213,000000,10.45,10.51,10.38,10.435,79270,0
+EVN.US,D,20250214,000000,10.495,10.63,10.45,10.63,101319,0
+EVN.US,D,20250218,000000,10.6453,10.6453,10.61,10.63,171446,0
+EVN.US,D,20250219,000000,10.6,10.745,10.6,10.67,164516,0
+EVN.US,D,20250220,000000,10.685,10.72,10.662,10.7,70030,0
+EVN.US,D,20250221,000000,10.7,10.72,10.6679,10.72,61509,0
+EVN.US,D,20250224,000000,10.71,10.72,10.67,10.7,101924,0
+EVN.US,D,20250225,000000,10.73,10.76,10.7249,10.75,75486,0
+EVN.US,D,20250226,000000,10.7498,10.75,10.73,10.74,68568,0
+EVN.US,D,20250227,000000,10.749,10.78,10.67,10.78,215875,0
+EVN.US,D,20250228,000000,10.77,10.8,10.71,10.75,58065,0
+EVN.US,D,20250303,000000,10.75,10.799,10.68,10.72,78222,0
+EVN.US,D,20250304,000000,10.73,10.77,10.66,10.67,35917,0
+EVN.US,D,20250305,000000,10.7399,10.7399,10.65,10.73,48782,0
+EVN.US,D,20250306,000000,10.75,10.75,10.67,10.71,36420,0
+EVN.US,D,20250307,000000,10.73,10.74,10.66,10.68,42195,0
+EVN.US,D,20250310,000000,10.66,10.72,10.62,10.7,73560,0
+EVN.US,D,20250311,000000,10.68,10.75,10.65,10.68,59834,0
+EVN.US,D,20250312,000000,10.6315,10.72,10.58,10.61,56151,0
+EVN.US,D,20250313,000000,10.6,10.6,10.44,10.45,108535,0
+EVN.US,D,20250314,000000,10.4899,10.4899,10.3602,10.4,99021,0
+EVN.US,D,20250317,000000,10.42,10.425,10.34,10.35,90388,0
+EVN.US,D,20250318,000000,10.35,10.48,10.3,10.31,78790,0
+EVN.US,D,20250319,000000,10.2978,10.32,10.23,10.23,90070,0
+EVN.US,D,20250320,000000,10.31,10.46,10.3,10.4,194210,0
+EVN.US,D,20250321,000000,10.435,10.47,10.37,10.4,117469,0
+EVN.US,D,20250324,000000,10.455,10.69,10.455,10.62,251239,0
+EVN.US,D,20250325,000000,10.61,10.64,10.4,10.41,123899,0
+EVN.US,D,20250326,000000,10.43,10.45,10.2808,10.33,78967,0
+EVN.US,D,20250327,000000,10.33,10.37,10.26,10.28,64882,0
+EVN.US,D,20250328,000000,10.335,10.36,10.29,10.34,58287,0
+EVN.US,D,20250331,000000,10.36,10.37,10.18,10.26,108838,0
+EVN.US,D,20250401,000000,10.32,10.37,10.32,10.36,44132,0
+EVN.US,D,20250402,000000,10.46,10.48,10.34,10.38,70295,0
+EVN.US,D,20250403,000000,10.375,10.4507,10.31,10.31,146684,0
+EVN.US,D,20250404,000000,10.31,10.35,10.11,10.11,133847,0
+EVN.US,D,20250407,000000,10.05,10.215,9.885,9.95,145460,0
+EVN.US,D,20250408,000000,10.135,10.135,9.76,9.84,173856,0
+EVN.US,D,20250409,000000,9.69,10.2171,9.585,9.92,209001,0
+EVN.US,D,20250410,000000,9.82,9.99,9.75,9.82,116270,0
+EVN.US,D,20250411,000000,9.87,10.06,9.71,9.94,202862,0
+EVN.US,D,20250414,000000,10,10.12,9.9584,10.08,88662,0
+EVN.US,D,20250415,000000,10.08,10.11,10.02,10.04,63974,0
+EVN.US,D,20250416,000000,10.04,10.08,9.9004,9.95,62329,0
+EVN.US,D,20250417,000000,9.95,10.03,9.9,9.94,63291,0
+EVN.US,D,20250421,000000,9.89,9.94,9.75,9.82,177471,0
+EVN.US,D,20250422,000000,9.8612,9.9397,9.81,9.83,105836,0
+EVN.US,D,20250423,000000,9.94,10.0272,9.88,9.95,98773,0
+EVN.US,D,20250424,000000,10.05,10.08,9.97,10,90956,0
+EVN.US,D,20250425,000000,10.095,10.135,10.02,10.08,96341,0
+EVN.US,D,20250428,000000,10.11,10.13,10,10.11,48544,0
+EVN.US,D,20250429,000000,10.15,10.15,10.07,10.13,60520,0
+EVN.US,D,20250430,000000,10.04,10.2,10.04,10.17,39762,0
+EVN.US,D,20250501,000000,10.25,10.27,10.18,10.23,59155,0
+EVN.US,D,20250502,000000,10.1966,10.36,10.18,10.33,99198,0
+EVN.US,D,20250505,000000,10.305,10.34,10.23,10.27,43447,0
+EVN.US,D,20250506,000000,10.285,10.39,10.26,10.39,118412,0
+EVN.US,D,20250507,000000,10.5,10.5,10.34,10.36,115989,0
+EVN.US,D,20250508,000000,10.42,10.43,10.32,10.37,74034,0
+EVN.US,D,20250509,000000,10.4098,10.5288,10.3701,10.4,112105,0
+EVN.US,D,20250512,000000,10.43,10.47,10.39,10.45,99594,0
+EVN.US,D,20250513,000000,10.45,10.45,10.31,10.38,55788,0
+EVN.US,D,20250514,000000,10.39,10.42,10.3,10.36,78392,0
+EVN.US,D,20250515,000000,10.36,10.4,10.3,10.33,67516,0
+EVN.US,D,20250516,000000,10.3512,10.39,10.3,10.33,85857,0
+EVN.US,D,20250519,000000,10.275,10.335,10.25,10.31,50247,0
+EVN.US,D,20250520,000000,10.32,10.41,10.31,10.35,51175,0
+EVN.US,D,20250521,000000,10.32,10.3298,10.03,10.12,110834,0
+EVN.US,D,20250522,000000,10.13,10.2142,10.0601,10.18,106824,0
+EVN.US,D,20250523,000000,10.1791,10.2132,10.1214,10.21,76986,0
+EVN.US,D,20250527,000000,10.3,10.3,10.23,10.23,59413,0
+EVN.US,D,20250528,000000,10.34,10.3486,10.2101,10.24,60189,0
+EVN.US,D,20250529,000000,10.2654,10.2999,10.22,10.24,85865,0
+EVN.US,D,20250530,000000,10.255,10.29,10.24,10.25,40619,0
+EVN.US,D,20250602,000000,10.2242,10.25,10.18,10.21,36548,0
+EVN.US,D,20250603,000000,10.2907,10.3,10.17,10.24,46863,0
+EVN.US,D,20250604,000000,10.2206,10.26,10.2,10.26,52552,0
+EVN.US,D,20250605,000000,10.31,10.31,10.21,10.225,100914,0
+EVN.US,D,20250606,000000,10.183,10.2593,10.16,10.22,34444,0
+EVN.US,D,20250609,000000,10.2909,10.3,10.22,10.27,70853,0
+EVN.US,D,20250610,000000,10.2676,10.3,10.22,10.235,73624,0
+EVN.US,D,20250611,000000,10.2284,10.3,10.2284,10.27,43444,0
+EVN.US,D,20250612,000000,10.255,10.27,10.24,10.26,36997,0
+EVN.US,D,20250613,000000,10.18,10.27,10.18,10.26,50574,0
+EVN.US,D,20250616,000000,10.245,10.25,10.215,10.22,36811,0
+EVN.US,D,20250617,000000,10.1984,10.27,10.1984,10.27,67258,0
+EVN.US,D,20250618,000000,10.235,10.26,10.235,10.25,15137,0
+EVN.US,D,20250620,000000,10.235,10.25,10.22,10.24,29332,0
+EVN.US,D,20250623,000000,10.2175,10.26,10.2,10.22,48739,0
+EVN.US,D,20250624,000000,10.2481,10.27,10.22,10.22,64177,0
+EVN.US,D,20250625,000000,10.215,10.27,10.2065,10.24,90492,0
+EVN.US,D,20250626,000000,10.2518,10.27,10.23,10.26,116458,0
+EVN.US,D,20250627,000000,10.26,10.29,10.25,10.25,91048,0
+EVN.US,D,20250630,000000,10.2824,10.31,10.23,10.23,112437,0
+EVN.US,D,20250701,000000,10.2996,10.4,10.28,10.4,96120,0
+EVN.US,D,20250702,000000,10.4,10.42,10.3601,10.37,63932,0
+EVN.US,D,20250703,000000,10.42,10.44,10.34,10.37,52799,0
+EVN.US,D,20250707,000000,10.37,10.3707,10.3,10.36,82792,0
+EVN.US,D,20250708,000000,10.34,10.46,10.3255,10.44,93670,0
+EVN.US,D,20250709,000000,10.42,10.46,10.42,10.44,58941,0
+EVN.US,D,20250710,000000,10.47,10.47,10.42,10.45,57100,0
+EVN.US,D,20250711,000000,10.3804,10.43,10.35,10.35,28172,0
+EVN.US,D,20250714,000000,10.35,10.41,10.31,10.37,66312,0
+EVN.US,D,20250715,000000,10.38,10.45,10.31,10.34,56548,0
+EVN.US,D,20250716,000000,10.3207,10.37,10.26,10.27,67007,0
+EVN.US,D,20250717,000000,10.28,10.3,10.22,10.23,97317,0
+EVN.US,D,20250718,000000,10.28,10.29,10.24,10.28,44443,0
+EVN.US,D,20250721,000000,10.31,10.37,10.3005,10.33,93031,0
+EVN.US,D,20250722,000000,10.39,10.41,10.35,10.41,65979,0
+EVN.US,D,20250723,000000,10.3783,10.54,10.33,10.48,204336,0
+EVN.US,D,20250724,000000,10.445,10.71,10.43,10.62,213014,0
+EVN.US,D,20250725,000000,10.64,10.75,10.6,10.61,143270,0
+EVN.US,D,20250728,000000,10.61,10.68,10.48,10.48,98892,0
+EVN.US,D,20250729,000000,10.46,10.52,10.45,10.46,95487,0
+EVN.US,D,20250730,000000,10.44,10.59,10.39,10.4,107330,0
+EVN.US,D,20250731,000000,10.46,10.5,10.41,10.42,107232,0
+EVN.US,D,20250801,000000,10.46,10.52,10.44,10.5,96008,0
+EVN.US,D,20250804,000000,10.51,10.52,10.5,10.51,63277,0
+EVN.US,D,20250805,000000,10.55,10.67,10.54,10.57,73220,0
+EVN.US,D,20250806,000000,10.57,10.73,10.55,10.64,94432,0
+EVN.US,D,20250807,000000,10.7,10.74,10.58,10.6,79386,0
+EVN.US,D,20250808,000000,10.68,10.75,10.58,10.61,130079,0
+EVN.US,D,20250811,000000,10.62,10.68,10.59,10.63,109049,0
+EVN.US,D,20250812,000000,10.64,10.67,10.49,10.52,273227,0
+EVN.US,D,20250813,000000,10.44,10.57,10.44,10.53,96265,0
+EVN.US,D,20250814,000000,10.5,10.59,10.46,10.48,106314,0
+EVN.US,D,20250815,000000,10.48,10.49,10.38,10.39,124893,0
+EVN.US,D,20250818,000000,10.41,10.4595,10.36,10.37,85905,0
+EVN.US,D,20250819,000000,10.415,10.42,10.33,10.33,66241,0
+EVN.US,D,20250820,000000,10.3597,10.3804,10.31,10.32,56358,0
+EVN.US,D,20250821,000000,10.35,10.3942,10.32,10.35,76501,0
+EVN.US,D,20250822,000000,10.44,10.54,10.4,10.45,81741,0
+EVN.US,D,20250825,000000,10.38,10.54,10.38,10.5,78508,0
+EVN.US,D,20250826,000000,10.47,10.5,10.42,10.43,80400,0
+EVN.US,D,20250827,000000,10.42,10.48,10.41,10.44,83323,0
+EVN.US,D,20250828,000000,10.44,10.46,10.4,10.4,75624,0
+EVN.US,D,20250829,000000,10.4046,10.48,10.4,10.45,43522,0
+EVN.US,D,20250902,000000,10.4203,10.47,10.39,10.4,79167,0
+EVN.US,D,20250903,000000,10.441,10.4592,10.41,10.44,73414,0
+EVN.US,D,20250904,000000,10.45,10.52,10.43,10.44,80718,0
+EVN.US,D,20250905,000000,10.53,10.69,10.505,10.68,147830,0
+EVN.US,D,20250908,000000,10.74,10.92,10.74,10.92,108079,0
+EVN.US,D,20250909,000000,10.92,10.96,10.82,10.89,88681,0
+EVN.US,D,20250910,000000,10.89,10.96,10.87,10.96,105755,0
+EVN.US,D,20250911,000000,10.9692,11.01,10.9692,11.01,132028,0
+EVN.US,D,20250912,000000,11,11,10.9,10.95,80819,0
+EVN.US,D,20250915,000000,10.99,11.02,10.87,10.97,111498,0
+EVN.US,D,20250916,000000,11,11.05,10.915,11,149542,0
+EVN.US,D,20250917,000000,11.05,11.1,10.9206,11.05,88943,0
+EVN.US,D,20250918,000000,11.07,11.09,11.0094,11.08,71262,0
+EVN.US,D,20250919,000000,11.0985,11.11,11,11.1,43629,0
+EVN.US,D,20250922,000000,11.09,11.135,11.0661,11.13,47703,0
+EVN.US,D,20250923,000000,11.15,11.22,11.12,11.22,74292,0
+EVN.US,D,20250924,000000,11.18,11.2099,11.11,11.2,95424,0
+EVN.US,D,20250925,000000,11.19,11.23,11.15,11.23,87552,0
+EVN.US,D,20250926,000000,11.22,11.22,11.1,11.19,129879,0
+EVN.US,D,20250929,000000,11.155,11.2,11.15,11.2,116256,0
+EVN.US,D,20250930,000000,11.15,11.19,11.07,11.07,126237,0
+EVN.US,D,20251001,000000,11.16,11.1657,11.02,11.08,138890,0
+EVN.US,D,20251002,000000,11.05,11.1392,10.93,11.01,108387,0
+EVN.US,D,20251003,000000,11,11.0299,10.84,10.88,84591,0
+EVN.US,D,20251006,000000,10.865,11,10.76,10.78,72939,0
+EVN.US,D,20251007,000000,10.8532,10.91,10.78,10.85,72493,0
+EVN.US,D,20251008,000000,10.92,11.08,10.92,11.07,143526,0
+EVN.US,D,20251009,000000,11.09,11.14,11,11.09,69969,0
+EVN.US,D,20251010,000000,11.075,11.125,11.02,11.08,84158,0
+EVN.US,D,20251013,000000,11.18,11.18,11.09,11.17,45871,0
+EVN.US,D,20251014,000000,11.12,11.16,11.06,11.09,40892,0
+EVN.US,D,20251015,000000,11.05,11.13,11.03,11.05,78633,0
+EVN.US,D,20251016,000000,11.0896,11.17,11.02,11.06,74469,0
+EVN.US,D,20251017,000000,11.1,11.12,10.9801,11.04,44855,0
+EVN.US,D,20251020,000000,11.045,11.09,11.01,11.04,42543,0
+EVN.US,D,20251021,000000,11.07,11.13,11.02,11.04,79396,0
+EVN.US,D,20251022,000000,11.08,11.15,11.08,11.11,75905,0
+EVN.US,D,20251023,000000,11.105,11.18,11.0959,11.18,98567,0
+EVN.US,D,20251024,000000,11.21,11.23,11.12,11.14,58959,0
+EVN.US,D,20251027,000000,11.14,11.18,11,11.02,75035,0
+EVN.US,D,20251028,000000,11.0331,11.06,10.93,11,71591,0
+EVN.US,D,20251029,000000,11.04,11.08,10.85,10.89,133248,0
+EVN.US,D,20251030,000000,10.89,10.96,10.84,10.94,53423,0
+EVN.US,D,20251031,000000,11.1,11.1,10.92,11,44271,0
+EVN.US,D,20251103,000000,11.06,11.06,10.87,10.93,59453,0
+EVN.US,D,20251104,000000,10.97,11.02,10.88,10.99,69578,0
+EVN.US,D,20251105,000000,11.01,11.06,10.9375,11.06,106534,0
+EVN.US,D,20251106,000000,11.1,11.18,11.06,11.15,44445,0
+EVN.US,D,20251107,000000,11.07,11.15,11.03,11.12,55704,0
+EVN.US,D,20251110,000000,11.12,11.14,11.04,11.13,29656,0
+EVN.US,D,20251111,000000,11.13,11.1899,11.11,11.13,59360,0
+EVN.US,D,20251112,000000,11.16,11.16,11.1,11.123,51004,0
+EVN.US,D,20251113,000000,11.11,11.15,11.06,11.13,31550,0
+EVN.US,D,20251114,000000,11.1,11.1593,11.05,11.05,90365,0
+EVN.US,D,20251117,000000,11.065,11.1,10.94,10.95,74732,0
+EVN.US,D,20251118,000000,10.95,10.95,10.91,10.92,44601,0
+EVN.US,D,20251119,000000,10.92,10.97,10.83,10.85,91669,0
+EVN.US,D,20251120,000000,10.83,10.8756,10.8,10.8,33167,0
+EVN.US,D,20251121,000000,10.78,10.85,10.75,10.78,68084,0
+EVN.US,D,20251124,000000,10.8145,10.86,10.78,10.82,81128,0
+EVN.US,D,20251125,000000,10.87,10.93,10.84,10.92,80840,0
+EVN.US,D,20251126,000000,10.9156,11,10.9,10.91,79594,0
+EVN.US,D,20251128,000000,10.94,10.9514,10.89,10.9,40824,0
+EVN.US,D,20251201,000000,10.8999,10.9,10.82,10.87,28767,0
+EVN.US,D,20251202,000000,10.8301,10.94,10.8301,10.9,73250,0
+EVN.US,D,20251203,000000,10.89,10.99,10.82,10.91,95781,0
+EVN.US,D,20251204,000000,10.92,10.99,10.92,10.97,70359,0
+EVN.US,D,20251205,000000,10.94,11.03,10.93,11.01,53562,0
+EVN.US,D,20251208,000000,11.07,11.07,10.965,11.015,56806,0
+EVN.US,D,20251209,000000,10.99,11.05,10.98,10.98,68241,0
+EVN.US,D,20251210,000000,11.0099,11.15,10.99,11.07,66504,0
+EVN.US,D,20251211,000000,11.09,11.175,11.06,11.153,51119,0
+EVN.US,D,20251212,000000,11.05,11.05,10.9,10.94,79745,0
+EVN.US,D,20251215,000000,10.93,10.94,10.86,10.93,79705,0
+EVN.US,D,20251216,000000,10.89,10.96,10.82,10.83,56420,0
+EVN.US,D,20251217,000000,10.88,10.91,10.8,10.83,54563,0
+EVN.US,D,20251218,000000,10.87,10.8793,10.81,10.84,89332,0
+EVN.US,D,20251219,000000,10.9025,10.91,10.7314,10.74,184480,0
+EVN.US,D,20251222,000000,10.72,10.82,10.71,10.71,250846,0
+EVN.US,D,20251223,000000,10.75,10.7599,10.64,10.71,157187,0
+EVN.US,D,20251224,000000,10.72,10.76,10.65,10.75,85388,0
+EVN.US,D,20251226,000000,10.77,10.77,10.64,10.67,122758,0
+EVN.US,D,20251229,000000,10.7,10.7,10.57,10.62,145837,0
+EVN.US,D,20251230,000000,10.61,10.72,10.61,10.72,82746,0
+EVN.US,D,20251231,000000,10.71,10.76,10.66,10.76,96410,0
+EVN.US,D,20260102,000000,10.72,10.755,10.65,10.69,108846,0
+EVN.US,D,20260105,000000,10.67,10.7,10.63,10.69,87659,0
+EVN.US,D,20260106,000000,10.6319,10.77,10.6319,10.73,88701,0
+EVN.US,D,20260107,000000,10.6801,10.82,10.68,10.81,57038,0
+EVN.US,D,20260108,000000,10.72,10.82,10.72,10.81,41422,0
+EVN.US,D,20260109,000000,10.89,11.03,10.81,11.02,52748,0
+EVN.US,D,20260112,000000,10.965,11.0899,10.9101,11.01,32991,0
+EVN.US,D,20260113,000000,11.08,11.11,11.01,11.09,84845,0
+EVN.US,D,20260114,000000,11.07,11.09,10.9722,11.06,82485,0
+EVN.US,D,20260115,000000,11.0508,11.1,11.02,11.04,58615,0
+EVN.US,D,20260116,000000,11.0358,11.07,10.96,10.99,75534,0
+EVN.US,D,20260120,000000,10.8901,10.95,10.81,10.82,98430,0
+EVN.US,D,20260121,000000,10.81,10.8899,10.71,10.75,107320,0
+EVN.US,D,20260122,000000,10.74,10.75,10.68,10.69,59743,0
+EVN.US,D,20260123,000000,10.705,10.75,10.65,10.73,85247,0
+EVN.US,D,20260126,000000,10.75,10.7842,10.7,10.71,91483,0
+EVN.US,D,20260127,000000,10.63,10.73,10.61,10.68,78653,0
+EVN.US,D,20260128,000000,10.77,10.77,10.66,10.73,101682,0
+EVN.US,D,20260129,000000,10.71,10.78,10.65,10.75,78212,0
+EVN.US,D,20260130,000000,10.73,10.81,10.7,10.76,124446,0
+EVN.US,D,20260202,000000,10.8,10.8299,10.72,10.82,110210,0
+EVN.US,D,20260203,000000,10.795,10.86,10.77,10.85,45841,0
+EVN.US,D,20260204,000000,10.85,10.89,10.825,10.84,44268,0
+EVN.US,D,20260205,000000,10.81,10.97,10.81,10.95,54272,0
+EVN.US,D,20260206,000000,10.955,10.99,10.87,10.99,40889,0
+EVN.US,D,20260209,000000,10.99,11.0775,10.9574,11.07,42447,0
+EVN.US,D,20260210,000000,11.09,11.11,11.04,11.06,50660,0
+EVN.US,D,20260211,000000,11.0704,11.0805,11.0006,11.0205,66747,0
+EVN.US,D,20260212,000000,11,11.1,11,11.1,32061,0
+EVN.US,D,20260213,000000,11.01,11.09,10.9502,11.09,42625,0
+EVN.US,D,20260217,000000,11.06,11.09,11.02,11.03,47049,0
+EVN.US,D,20260218,000000,11.06,11.06,10.96,11,86928,0
diff --git a/daily/us/nyse stocks/1/f_d.us.txt b/daily/us/nyse stocks/1/f_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd7d879d63c165be5f93a283860b7a6f40727edc
--- /dev/null
+++ b/daily/us/nyse stocks/1/f_d.us.txt	
@@ -0,0 +1,871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+F_D.US,D,20220830,000000,24.56,24.63,24.42,24.45,841965,0
+F_D.US,D,20220831,000000,24.54,24.57,24.33,24.55,3245248,0
+F_D.US,D,20220901,000000,24.3,24.44,24.22,24.3,550407,0
+F_D.US,D,20220902,000000,24.4,24.5,24.34,24.35,228713,0
+F_D.US,D,20220906,000000,24.38,24.41,24.21,24.39,238727,0
+F_D.US,D,20220907,000000,24.33,24.49,24.33,24.38,123668,0
+F_D.US,D,20220908,000000,24.3,24.45,24.16,24.21,162232,0
+F_D.US,D,20220909,000000,24.3,24.39,24.29,24.36,117125,0
+F_D.US,D,20220912,000000,24.4,24.49,24.4,24.49,106590,0
+F_D.US,D,20220913,000000,24.34,24.45,24.24,24.43,120046,0
+F_D.US,D,20220914,000000,24.4,24.56,24.35,24.39,303001,0
+F_D.US,D,20220915,000000,24.39,24.5,24.25,24.28,198170,0
+F_D.US,D,20220916,000000,24.2,24.3,24.15,24.23,100973,0
+F_D.US,D,20220919,000000,24.22,24.3391,24.17,24.27,91435,0
+F_D.US,D,20220920,000000,24.17,24.2156,23.9,24,159780,0
+F_D.US,D,20220921,000000,24.05,24.05,23.8,23.83,177415,0
+F_D.US,D,20220922,000000,23.72,23.94,23.33,23.4,91596,0
+F_D.US,D,20220923,000000,23.2,23.2,22.38,22.61,268934,0
+F_D.US,D,20220926,000000,22.61,22.8195,22.04,22.19,104703,0
+F_D.US,D,20220927,000000,22.37,22.87,22.25,22.87,298356,0
+F_D.US,D,20220928,000000,22.94,23.74,22.87,23.69,237404,0
+F_D.US,D,20220929,000000,23.65,23.65,23.2,23.49,121229,0
+F_D.US,D,20220930,000000,23.41,24.06,23.355,24.06,641664,0
+F_D.US,D,20221003,000000,24.03,24.17,23.8843,24.09,88650,0
+F_D.US,D,20221004,000000,24.2,24.365,24.2,24.27,176313,0
+F_D.US,D,20221005,000000,24.205,24.3,24.02,24.27,71173,0
+F_D.US,D,20221006,000000,24.25,24.4,24.12,24.3,59862,0
+F_D.US,D,20221007,000000,24.15,24.15,23.42,23.47,70962,0
+F_D.US,D,20221010,000000,23.25,23.45,22.65,23,87528,0
+F_D.US,D,20221011,000000,23.09,23.54,22.62,23.44,111000,0
+F_D.US,D,20221012,000000,23.39,23.62,23.1497,23.52,70770,0
+F_D.US,D,20221013,000000,23.17,23.39,22.75,23,92720,0
+F_D.US,D,20221014,000000,23.12,23.2,22.81,22.99,28172,0
+F_D.US,D,20221017,000000,23.16,23.2481,22.83,23.1,76558,0
+F_D.US,D,20221018,000000,23.19,23.48,23.1,23.44,67282,0
+F_D.US,D,20221019,000000,23.38,23.38,22.81,23,77445,0
+F_D.US,D,20221020,000000,23,23.09,22.48,22.6,139283,0
+F_D.US,D,20221021,000000,22.72,22.72,22.19,22.19,73014,0
+F_D.US,D,20221024,000000,22.21,22.5099,22.05,22.1499,135451,0
+F_D.US,D,20221025,000000,22.34,22.5,22.18,22.34,58305,0
+F_D.US,D,20221026,000000,22.35,22.78,22.27,22.39,99755,0
+F_D.US,D,20221027,000000,22.42,22.7299,22.11,22.1999,110076,0
+F_D.US,D,20221028,000000,21.97,22.29,21.88,22.29,76602,0
+F_D.US,D,20221031,000000,22.24,22.8,22.03,22.8,239443,0
+F_D.US,D,20221101,000000,22.9,22.9899,22.47,22.81,66615,0
+F_D.US,D,20221102,000000,22.88,22.965,22.57,22.6,95660,0
+F_D.US,D,20221103,000000,22.65,22.65,22.35,22.55,41539,0
+F_D.US,D,20221104,000000,22.73,22.86,22.5389,22.72,37633,0
+F_D.US,D,20221107,000000,22.67,22.98,22.6,22.68,130797,0
+F_D.US,D,20221108,000000,22.69,22.89,22.62,22.72,91464,0
+F_D.US,D,20221109,000000,22.72,22.82,22.4,22.5,69126,0
+F_D.US,D,20221110,000000,22.84,23.1915,22.82,23.12,247284,0
+F_D.US,D,20221111,000000,23.03,23.64,23,23.53,76199,0
+F_D.US,D,20221114,000000,23.4,23.4,22.93,23.04,109822,0
+F_D.US,D,20221115,000000,23.35,23.3999,23,23.19,126252,0
+F_D.US,D,20221116,000000,23.24,23.35,23.14,23.16,88536,0
+F_D.US,D,20221117,000000,23.08,23.08,22.77,22.97,48108,0
+F_D.US,D,20221118,000000,22.97,23.0099,22.8,22.94,47780,0
+F_D.US,D,20221121,000000,23.02,23.04,22.83,22.88,42760,0
+F_D.US,D,20221122,000000,23.02,23.22,22.97,23.2,43649,0
+F_D.US,D,20221123,000000,23.22,23.37,23.1701,23.33,53644,0
+F_D.US,D,20221125,000000,23.36,23.56,23.22,23.56,13981,0
+F_D.US,D,20221128,000000,23.62,23.85,23.38,23.5,110857,0
+F_D.US,D,20221129,000000,23.51,23.64,23.3479,23.5,116238,0
+F_D.US,D,20221130,000000,23.5,23.8,23.41,23.67,274356,0
+F_D.US,D,20221201,000000,23.78,23.85,23.57,23.84,123038,0
+F_D.US,D,20221202,000000,23.74,24.09,23.6,24.09,68889,0
+F_D.US,D,20221205,000000,24.09,24.09,23.62,23.69,54891,0
+F_D.US,D,20221206,000000,23.69,23.69,23.03,23.35,63448,0
+F_D.US,D,20221207,000000,23.48,23.5,23.31,23.34,91994,0
+F_D.US,D,20221208,000000,23.38,23.6,23.2,23.28,81173,0
+F_D.US,D,20221209,000000,23.22,23.2799,22.91,23.06,41607,0
+F_D.US,D,20221212,000000,23.04,23.19,22.91,23.1,71598,0
+F_D.US,D,20221213,000000,23.42,23.6,23.12,23.45,135778,0
+F_D.US,D,20221214,000000,23.48,23.74,23.4,23.74,64252,0
+F_D.US,D,20221215,000000,23.74,23.74,23.5,23.72,67559,0
+F_D.US,D,20221216,000000,23.7,23.75,23.425,23.69,76376,0
+F_D.US,D,20221219,000000,23.75,23.95,23.69,23.75,79690,0
+F_D.US,D,20221220,000000,23.84,23.84,23.59,23.7,84165,0
+F_D.US,D,20221221,000000,23.79,23.85,23.675,23.84,81096,0
+F_D.US,D,20221222,000000,23.86,23.88,23.55,23.63,80971,0
+F_D.US,D,20221223,000000,23.31,23.68,23.08,23.31,112001,0
+F_D.US,D,20221227,000000,23.25,23.26,23.08,23.15,108033,0
+F_D.US,D,20221228,000000,23.25,23.26,23.05,23.05,132095,0
+F_D.US,D,20221229,000000,23.05,23.25,22.96,23.1,97400,0
+F_D.US,D,20221230,000000,23,23.79,23,23.35,565771,0
+F_D.US,D,20230103,000000,23.575,23.575,23.05,23.1,40244,0
+F_D.US,D,20230104,000000,23.28,23.5557,23.13,23.2,104161,0
+F_D.US,D,20230105,000000,23.17,23.48,23,23.19,213674,0
+F_D.US,D,20230106,000000,23.25,23.55,23.2001,23.51,60794,0
+F_D.US,D,20230109,000000,23.57,23.7899,23.45,23.56,65866,0
+F_D.US,D,20230110,000000,23.58,23.8,23.4,23.7972,48189,0
+F_D.US,D,20230111,000000,23.8,24.65,23.71,24.24,167987,0
+F_D.US,D,20230112,000000,24.29,24.47,23.96,24.38,102933,0
+F_D.US,D,20230113,000000,24.34,24.34,24.1,24.19,67485,0
+F_D.US,D,20230117,000000,24.26,24.3791,24.16,24.23,63534,0
+F_D.US,D,20230118,000000,24.3,24.55,24.3,24.47,80990,0
+F_D.US,D,20230119,000000,24.37,24.62,24.28,24.62,42543,0
+F_D.US,D,20230120,000000,24.5,24.69,24.45,24.5458,85737,0
+F_D.US,D,20230123,000000,24.55,24.65,24.45,24.46,68279,0
+F_D.US,D,20230124,000000,24.35,24.55,24.3,24.5,54936,0
+F_D.US,D,20230125,000000,24.5,24.61,24.36,24.5,47690,0
+F_D.US,D,20230126,000000,24.6,24.6,24.4,24.48,40428,0
+F_D.US,D,20230127,000000,24.5,24.75,24.5,24.68,78598,0
+F_D.US,D,20230130,000000,24.33,24.48,24.28,24.41,92268,0
+F_D.US,D,20230131,000000,24.48,24.54,24.3,24.37,128781,0
+F_D.US,D,20230201,000000,24.44,24.54,24.37,24.44,134146,0
+F_D.US,D,20230202,000000,24.5,24.5,24.38,24.41,315958,0
+F_D.US,D,20230203,000000,24.29,24.45,24.15,24.25,119031,0
+F_D.US,D,20230206,000000,24.19,24.25,23.9,24.24,89196,0
+F_D.US,D,20230207,000000,24.3,24.46,24.15,24.28,83927,0
+F_D.US,D,20230208,000000,24.38,24.43,24.1723,24.33,72396,0
+F_D.US,D,20230209,000000,24.5,24.5,24.3,24.4,65456,0
+F_D.US,D,20230210,000000,24.43,24.45,24.29,24.4,46720,0
+F_D.US,D,20230213,000000,24.42,24.5,24.3,24.5,38421,0
+F_D.US,D,20230214,000000,24.48,24.5,24.3506,24.5,77360,0
+F_D.US,D,20230215,000000,24.5,24.5,24.3019,24.5,61084,0
+F_D.US,D,20230216,000000,24.42,24.48,24.345,24.4,67999,0
+F_D.US,D,20230217,000000,24.4,24.44,24.21,24.41,51142,0
+F_D.US,D,20230221,000000,24.3,24.41,23.9401,24,103060,0
+F_D.US,D,20230222,000000,24.16,24.3399,24,24.25,57169,0
+F_D.US,D,20230223,000000,24.38,24.47,24.25,24.45,36774,0
+F_D.US,D,20230224,000000,24.38,24.45,24.15,24.23,94543,0
+F_D.US,D,20230227,000000,24.32,24.35,24.06,24.11,47443,0
+F_D.US,D,20230228,000000,24.06,24.5,24.0408,24.5,124694,0
+F_D.US,D,20230301,000000,24.43,24.48,24.2231,24.38,38745,0
+F_D.US,D,20230302,000000,24.3,24.38,24.13,24.3,39703,0
+F_D.US,D,20230303,000000,24.45,24.5,24.3,24.49,34338,0
+F_D.US,D,20230306,000000,24.48,24.48,24.29,24.35,93773,0
+F_D.US,D,20230307,000000,24.35,24.4799,24.17,24.35,52760,0
+F_D.US,D,20230308,000000,24.39,24.39,24.26,24.3,40168,0
+F_D.US,D,20230309,000000,24.3,24.3,23.67,23.67,68543,0
+F_D.US,D,20230310,000000,23.7,23.918,22.7,23.01,108455,0
+F_D.US,D,20230313,000000,22.81,23.05,22.52,22.67,100130,0
+F_D.US,D,20230314,000000,23.18,23.9,23.04,23.78,67342,0
+F_D.US,D,20230315,000000,23.56,23.56,23.09,23.35,65212,0
+F_D.US,D,20230316,000000,23.28,24.2199,23.28,24.19,82293,0
+F_D.US,D,20230317,000000,24.12,24.12,23.2,23.96,30511,0
+F_D.US,D,20230320,000000,24.05,24.05,23.36,23.46,46756,0
+F_D.US,D,20230321,000000,23.69,23.69,23,23.37,92472,0
+F_D.US,D,20230322,000000,23.44,23.73,23.18,23.73,62649,0
+F_D.US,D,20230323,000000,23.78,23.78,23.1,23.24,71328,0
+F_D.US,D,20230324,000000,23.11,23.75,23.11,23.75,37269,0
+F_D.US,D,20230327,000000,23.92,23.95,23.44,23.78,58335,0
+F_D.US,D,20230328,000000,23.84,23.85,23.58,23.69,28402,0
+F_D.US,D,20230329,000000,23.82,23.9994,23.23,23.38,105493,0
+F_D.US,D,20230330,000000,23.63,24.05,23.43,24.02,86670,0
+F_D.US,D,20230331,000000,24.11,24.5,23.75,24.45,416091,0
+F_D.US,D,20230403,000000,24.38,24.45,24.18,24.45,124564,0
+F_D.US,D,20230404,000000,24.45,24.4799,24.25,24.45,76196,0
+F_D.US,D,20230405,000000,24.43,24.48,24.2201,24.45,75591,0
+F_D.US,D,20230406,000000,24.43,24.4999,24.32,24.45,47693,0
+F_D.US,D,20230410,000000,24.4,24.4899,24.18,24.4,42364,0
+F_D.US,D,20230411,000000,24.39,24.486,24.3307,24.47,28757,0
+F_D.US,D,20230412,000000,24.51,24.61,24.31,24.31,90689,0
+F_D.US,D,20230413,000000,24.37,24.5,24.33,24.37,41802,0
+F_D.US,D,20230414,000000,24.45,24.45,24.31,24.32,53717,0
+F_D.US,D,20230417,000000,24.42,24.4799,24.32,24.35,30619,0
+F_D.US,D,20230418,000000,24.44,24.48,24.34,24.48,41282,0
+F_D.US,D,20230419,000000,24.44,24.5,24.4137,24.47,92033,0
+F_D.US,D,20230420,000000,24.47,24.5,24.4,24.4775,37159,0
+F_D.US,D,20230421,000000,24.5,24.5,24.41,24.41,53229,0
+F_D.US,D,20230424,000000,24.45,24.5899,24.45,24.47,63579,0
+F_D.US,D,20230425,000000,24.52,24.5325,23.93,23.98,91213,0
+F_D.US,D,20230426,000000,24.09,24.1199,23.67,23.91,130701,0
+F_D.US,D,20230427,000000,23.61,23.93,23.5549,23.93,32405,0
+F_D.US,D,20230428,000000,23.98,24.21,23.92,24.09,129308,0
+F_D.US,D,20230501,000000,24.09,24.1,23.86,23.99,38092,0
+F_D.US,D,20230502,000000,23.99,23.99,23.55,23.95,39111,0
+F_D.US,D,20230503,000000,23.83,24.02,23.37,23.5,35004,0
+F_D.US,D,20230504,000000,23.28,23.85,23.12,23.74,60403,0
+F_D.US,D,20230505,000000,23.87,24.39,23.7929,24.2672,49268,0
+F_D.US,D,20230508,000000,24.39,24.39,23.95,24.14,47624,0
+F_D.US,D,20230509,000000,24.14,24.14,23.85,23.99,32259,0
+F_D.US,D,20230510,000000,24.3,24.3,23.99,24.07,15695,0
+F_D.US,D,20230511,000000,23.94,24.1199,23.92,24.03,23617,0
+F_D.US,D,20230512,000000,24.03,24.05,23.9,24.05,31186,0
+F_D.US,D,20230515,000000,23.92,24.0499,23.72,23.74,51408,0
+F_D.US,D,20230516,000000,23.8,23.85,23.2,23.49,42771,0
+F_D.US,D,20230517,000000,23.75,23.75,23.3,23.5,53089,0
+F_D.US,D,20230518,000000,23.5,23.5,23.2,23.31,41953,0
+F_D.US,D,20230519,000000,23.36,23.56,23.1456,23.56,31981,0
+F_D.US,D,20230522,000000,23.56,23.56,23.13,23.23,65358,0
+F_D.US,D,20230523,000000,23.23,23.4034,23.14,23.26,115527,0
+F_D.US,D,20230524,000000,23.21,23.3347,23.05,23.2,65121,0
+F_D.US,D,20230525,000000,23.25,23.4,23.11,23.3,27580,0
+F_D.US,D,20230526,000000,23.49,23.54,23.205,23.54,45591,0
+F_D.US,D,20230530,000000,23.65,23.7,23.441,23.49,25143,0
+F_D.US,D,20230531,000000,23.53,24.18,23.5,24.18,150720,0
+F_D.US,D,20230601,000000,24.21,24.21,23.99,24.09,52263,0
+F_D.US,D,20230602,000000,24.09,24.3,23.98,24.26,65663,0
+F_D.US,D,20230605,000000,24.39,24.39,24.1601,24.3,29460,0
+F_D.US,D,20230606,000000,24.39,24.39,24.13,24.3,45777,0
+F_D.US,D,20230607,000000,24.36,24.36,24.2,24.24,23112,0
+F_D.US,D,20230608,000000,24.2999,24.2999,24,24.02,24634,0
+F_D.US,D,20230609,000000,24,24.18,23.99,24.1573,35719,0
+F_D.US,D,20230612,000000,24.1,24.22,23.9674,24,15588,0
+F_D.US,D,20230613,000000,24.01,24.17,23.97,24,20212,0
+F_D.US,D,20230614,000000,24.13,24.13,23.88,23.95,28796,0
+F_D.US,D,20230615,000000,24.09,24.16,23.945,24.15,38355,0
+F_D.US,D,20230616,000000,24.2,24.22,24.13,24.13,44808,0
+F_D.US,D,20230620,000000,24.13,24.164,23.7,23.8,54371,0
+F_D.US,D,20230621,000000,23.96,24.1,23.7988,23.99,94745,0
+F_D.US,D,20230622,000000,24.07,24.1799,24,24.03,26164,0
+F_D.US,D,20230623,000000,24.09,24.1881,23.995,23.995,52178,0
+F_D.US,D,20230626,000000,24.1,24.1767,23.97,23.97,29927,0
+F_D.US,D,20230627,000000,24.15,24.15,23.8,23.8,44114,0
+F_D.US,D,20230628,000000,23.97,23.99,23.38,23.48,135645,0
+F_D.US,D,20230629,000000,23.49,23.6794,23.39,23.66,39904,0
+F_D.US,D,20230630,000000,23.68,24.27,23.66,24.02,177542,0
+F_D.US,D,20230703,000000,24.01,24.11,23.9,24.0524,13276,0
+F_D.US,D,20230705,000000,23.86,24.13,23.86,23.96,26999,0
+F_D.US,D,20230706,000000,23.93,23.97,23.565,23.57,74010,0
+F_D.US,D,20230707,000000,23.62,23.75,23.52,23.72,114257,0
+F_D.US,D,20230710,000000,23.71,23.8794,23.71,23.82,48941,0
+F_D.US,D,20230711,000000,23.9,24.06,23.76,24.03,40379,0
+F_D.US,D,20230712,000000,24.23,24.2349,23.92,24,49511,0
+F_D.US,D,20230713,000000,24.05,24.16,24,24.16,34107,0
+F_D.US,D,20230714,000000,24.22,24.22,23.82,23.82,42680,0
+F_D.US,D,20230717,000000,24.01,24.1,23.69,23.82,33575,0
+F_D.US,D,20230718,000000,23.94,23.94,23.75,23.75,43256,0
+F_D.US,D,20230719,000000,23.79,24.05,23.66,24.04,52819,0
+F_D.US,D,20230720,000000,24.14,24.14,23.8208,24.05,27410,0
+F_D.US,D,20230721,000000,24.14,24.25,24.05,24.2,24288,0
+F_D.US,D,20230724,000000,24.32,24.32,24.0301,24.12,34068,0
+F_D.US,D,20230725,000000,24.12,24.2,24.1,24.2,35910,0
+F_D.US,D,20230726,000000,24.2,24.365,24.12,24.25,82956,0
+F_D.US,D,20230727,000000,24.35,24.3899,24.05,24.1,35275,0
+F_D.US,D,20230728,000000,23.89,23.89,23.7101,23.85,35214,0
+F_D.US,D,20230731,000000,23.8,24.2192,23.8,24.09,86836,0
+F_D.US,D,20230801,000000,24.03,24.08,23.8932,24.06,41931,0
+F_D.US,D,20230802,000000,24,24.05,23.8,24.05,63191,0
+F_D.US,D,20230803,000000,23.99,23.99,23.67,23.85,88786,0
+F_D.US,D,20230804,000000,23.85,24.09,23.74,23.74,23014,0
+F_D.US,D,20230807,000000,23.81,24.29,23.7001,24.08,157910,0
+F_D.US,D,20230808,000000,24.14,24.27,23.98,24.16,87559,0
+F_D.US,D,20230809,000000,24.16,24.22,23.94,24.02,33711,0
+F_D.US,D,20230810,000000,24.18,24.18,23.8,23.8964,35618,0
+F_D.US,D,20230811,000000,23.87,23.9799,23.78,23.91,29740,0
+F_D.US,D,20230814,000000,23.99,23.99,23.7,23.73,46300,0
+F_D.US,D,20230815,000000,23.8,23.8899,23.61,23.61,37076,0
+F_D.US,D,20230816,000000,23.68,23.7299,23.05,23.23,109214,0
+F_D.US,D,20230817,000000,23.25,23.25,22.8892,23.05,65120,0
+F_D.US,D,20230818,000000,22.95,23.1399,22.9,23.06,30211,0
+F_D.US,D,20230821,000000,23.05,23.07,22.6695,22.78,70228,0
+F_D.US,D,20230822,000000,23.02,23.02,22.66,22.87,93736,0
+F_D.US,D,20230823,000000,22.93,23.14,22.88,23.11,64632,0
+F_D.US,D,20230824,000000,23.16,23.16,22.81,22.89,49282,0
+F_D.US,D,20230825,000000,22.9,23.23,22.81,23.07,18400,0
+F_D.US,D,20230828,000000,23.12,23.1692,22.9,23.08,90154,0
+F_D.US,D,20230829,000000,22.98,23.31,22.98,23.29,98341,0
+F_D.US,D,20230830,000000,23.37,23.38,23.1301,23.25,25221,0
+F_D.US,D,20230831,000000,23.32,23.81,23.3,23.74,142474,0
+F_D.US,D,20230901,000000,23.7,23.75,23.57,23.75,13103,0
+F_D.US,D,20230905,000000,23.69,23.75,23.51,23.62,29513,0
+F_D.US,D,20230906,000000,23.7,23.7,23.42,23.66,29919,0
+F_D.US,D,20230907,000000,23.54,23.6681,23.3,23.48,26276,0
+F_D.US,D,20230908,000000,23.64,23.6996,23.5001,23.6,13490,0
+F_D.US,D,20230911,000000,23.7,23.7,23.2,23.29,66639,0
+F_D.US,D,20230912,000000,23.27,23.4399,23.2,23.33,25594,0
+F_D.US,D,20230913,000000,23.35,23.78,23.2501,23.71,143731,0
+F_D.US,D,20230914,000000,23.75,23.79,23.22,23.29,119586,0
+F_D.US,D,20230915,000000,23.22,23.34,23.04,23.17,63945,0
+F_D.US,D,20230918,000000,23.14,23.27,23.0001,23.2,58620,0
+F_D.US,D,20230919,000000,23.2,23.37,23.1601,23.25,71195,0
+F_D.US,D,20230920,000000,23.3,23.5,23.3,23.48,68410,0
+F_D.US,D,20230921,000000,23.3,23.3302,23,23.19,54527,0
+F_D.US,D,20230922,000000,23.22,23.33,23.075,23.21,36212,0
+F_D.US,D,20230925,000000,23.12,23.2726,23.1,23.21,50515,0
+F_D.US,D,20230926,000000,23.14,23.17,22.965,23.07,51950,0
+F_D.US,D,20230927,000000,23.17,23.17,22.66,22.84,69284,0
+F_D.US,D,20230928,000000,22.84,23.17,22.72,23.17,56611,0
+F_D.US,D,20230929,000000,23.28,23.47,22.81,22.87,189158,0
+F_D.US,D,20231002,000000,22.77,22.9,22.3,22.34,82748,0
+F_D.US,D,20231003,000000,22.15,22.5,21.1,21.64,139228,0
+F_D.US,D,20231004,000000,21.79,21.95,21.15,21.26,129356,0
+F_D.US,D,20231005,000000,21.35,21.36,20.85,21.15,67354,0
+F_D.US,D,20231006,000000,20.88,21.56,20.7,21.4,79206,0
+F_D.US,D,20231009,000000,21.3,21.65,21.01,21.07,123363,0
+F_D.US,D,20231010,000000,21.07,21.29,20.85,21.14,145205,0
+F_D.US,D,20231011,000000,21.29,21.49,21.06,21.36,174073,0
+F_D.US,D,20231012,000000,21.36,21.39,20.8,20.87,93972,0
+F_D.US,D,20231013,000000,21,21.1391,20.4706,20.69,116191,0
+F_D.US,D,20231016,000000,20.75,21,20.67,20.86,70575,0
+F_D.US,D,20231017,000000,20.74,21.13,20.74,20.88,87814,0
+F_D.US,D,20231018,000000,20.73,21.015,20.69,20.9,63119,0
+F_D.US,D,20231019,000000,20.95,21.02,20.66,20.79,52419,0
+F_D.US,D,20231020,000000,20.86,20.88,20.64,20.77,51224,0
+F_D.US,D,20231023,000000,20.73,21.0597,20.73,20.94,61954,0
+F_D.US,D,20231024,000000,21.04,21.35,20.98,21.28,52572,0
+F_D.US,D,20231025,000000,21.17,21.4,20.93,20.98,48651,0
+F_D.US,D,20231026,000000,21.03,21.19,20.8,20.93,64906,0
+F_D.US,D,20231027,000000,20.96,21.015,20.44,20.66,61866,0
+F_D.US,D,20231030,000000,20.48,20.51,20.1,20.44,62114,0
+F_D.US,D,20231031,000000,20.54,21.07,20.46,20.92,191529,0
+F_D.US,D,20231101,000000,20.87,21.47,20.78,21.2,130631,0
+F_D.US,D,20231102,000000,21.35,22.1746,21.34,22.13,130978,0
+F_D.US,D,20231103,000000,22.37,22.5,22.06,22.37,131149,0
+F_D.US,D,20231106,000000,22.36,22.58,22.01,22.38,110169,0
+F_D.US,D,20231107,000000,22.46,22.7,22.37,22.52,47035,0
+F_D.US,D,20231108,000000,22.55,22.73,22.52,22.62,47540,0
+F_D.US,D,20231109,000000,22.7,22.7,22.2228,22.31,43202,0
+F_D.US,D,20231110,000000,22.32,22.61,22.31,22.47,56595,0
+F_D.US,D,20231113,000000,22.47,22.5999,22.31,22.44,84123,0
+F_D.US,D,20231114,000000,22.68,22.97,22.6,22.78,86969,0
+F_D.US,D,20231115,000000,22.89,22.89,22.6,22.72,79275,0
+F_D.US,D,20231116,000000,22.68,22.8,22.51,22.51,68371,0
+F_D.US,D,20231117,000000,22.62,22.65,22.28,22.49,62958,0
+F_D.US,D,20231120,000000,22.47,22.47,22.155,22.36,69410,0
+F_D.US,D,20231121,000000,22.3,22.52,22.2501,22.45,72136,0
+F_D.US,D,20231122,000000,22.51,22.52,22.02,22.52,98166,0
+F_D.US,D,20231124,000000,22.35,22.4753,22.2,22.28,22372,0
+F_D.US,D,20231127,000000,22.27,22.49,22.27,22.49,72147,0
+F_D.US,D,20231128,000000,22.55,22.63,22.43,22.53,83066,0
+F_D.US,D,20231129,000000,22.64,23,22.57,23,94028,0
+F_D.US,D,20231130,000000,23.14,24.01,22.94,23.68,490868,0
+F_D.US,D,20231201,000000,23.65,24,23.605,23.8852,116487,0
+F_D.US,D,20231204,000000,23.79,24,23.59,23.77,83743,0
+F_D.US,D,20231205,000000,23.79,23.9,23.65,23.65,79071,0
+F_D.US,D,20231206,000000,23.72,23.9,23.61,23.84,179119,0
+F_D.US,D,20231207,000000,23.88,23.9599,23.74,23.84,127993,0
+F_D.US,D,20231208,000000,23.8,23.93,23.6808,23.85,67864,0
+F_D.US,D,20231211,000000,23.81,23.93,23.7,23.91,50604,0
+F_D.US,D,20231212,000000,23.9,23.95,23.85,23.93,52904,0
+F_D.US,D,20231213,000000,24.25,24.45,24.1,24.45,345300,0
+F_D.US,D,20231214,000000,24.5,24.705,24.47,24.56,74517,0
+F_D.US,D,20231215,000000,24.31,24.92,24.31,24.82,142670,0
+F_D.US,D,20231218,000000,24.8,24.95,24.5,24.59,86638,0
+F_D.US,D,20231219,000000,24.58,24.6,24.22,24.23,113109,0
+F_D.US,D,20231220,000000,24.36,24.36,23.96,23.97,75668,0
+F_D.US,D,20231221,000000,24,24.0999,23.72,23.825,136128,0
+F_D.US,D,20231222,000000,23.91,23.95,23.27,23.4,159103,0
+F_D.US,D,20231226,000000,23.63,23.79,23.35,23.47,96886,0
+F_D.US,D,20231227,000000,23.6,23.97,23.57,23.96,112482,0
+F_D.US,D,20231228,000000,23.96,24.11,23.59,23.65,89809,0
+F_D.US,D,20231229,000000,23.65,23.8381,23.2,23.25,119331,0
+F_D.US,D,20240102,000000,23.26,23.55,23.25,23.49,37375,0
+F_D.US,D,20240103,000000,23.53,23.88,23.46,23.65,55401,0
+F_D.US,D,20240104,000000,23.52,23.9586,23.4701,23.93,55351,0
+F_D.US,D,20240105,000000,23.95,24.19,23.87,23.93,45846,0
+F_D.US,D,20240108,000000,24,24.1999,23.91,23.92,89581,0
+F_D.US,D,20240109,000000,24,24.31,23.99,24.11,66524,0
+F_D.US,D,20240110,000000,24.15,24.4499,24.15,24.4,75931,0
+F_D.US,D,20240111,000000,24.4,24.51,24.04,24.12,119404,0
+F_D.US,D,20240112,000000,24.19,24.38,24.16,24.37,48946,0
+F_D.US,D,20240116,000000,24.36,24.42,24.3,24.35,46170,0
+F_D.US,D,20240117,000000,24.34,24.35,24.1,24.34,78322,0
+F_D.US,D,20240118,000000,24.4,24.45,24.2101,24.33,59230,0
+F_D.US,D,20240119,000000,24.44,24.57,24.26,24.28,68650,0
+F_D.US,D,20240122,000000,24.44,24.62,24.4,24.6,114278,0
+F_D.US,D,20240123,000000,24.6,24.67,24.45,24.54,27701,0
+F_D.US,D,20240124,000000,24.73,24.83,24.53,24.65,37250,0
+F_D.US,D,20240125,000000,24.66,24.88,24.65,24.88,100272,0
+F_D.US,D,20240126,000000,24.9,24.95,24.75,24.89,135293,0
+F_D.US,D,20240129,000000,24.9,25.02,24.9,24.95,132034,0
+F_D.US,D,20240130,000000,24.73,24.77,24.61,24.66,47642,0
+F_D.US,D,20240131,000000,24.66,24.93,24.66,24.85,48683,0
+F_D.US,D,20240201,000000,24.9,24.98,24.85,24.95,86032,0
+F_D.US,D,20240202,000000,24.85,24.9,24.68,24.85,33787,0
+F_D.US,D,20240205,000000,24.88,24.88,24.67,24.87,122842,0
+F_D.US,D,20240206,000000,24.87,24.87,24.67,24.8,48798,0
+F_D.US,D,20240207,000000,24.9,24.9,24.7,24.77,156878,0
+F_D.US,D,20240208,000000,24.7,24.805,24.6957,24.8,27639,0
+F_D.US,D,20240209,000000,24.8,24.88,24.75,24.79,81726,0
+F_D.US,D,20240212,000000,24.74,24.87,24.6,24.81,67948,0
+F_D.US,D,20240213,000000,24.67,24.67,24.3826,24.44,65264,0
+F_D.US,D,20240214,000000,24.55,24.61,24.14,24.54,71771,0
+F_D.US,D,20240215,000000,24.7,24.8,24.4401,24.7,60470,0
+F_D.US,D,20240216,000000,24.76,24.85,24.5618,24.75,46081,0
+F_D.US,D,20240220,000000,24.75,24.87,24.641,24.81,75338,0
+F_D.US,D,20240221,000000,24.93,24.99,24.8001,24.87,77862,0
+F_D.US,D,20240222,000000,24.98,24.98,24.8901,24.92,54173,0
+F_D.US,D,20240223,000000,24.95,25,24.81,24.81,67167,0
+F_D.US,D,20240226,000000,24.93,25.15,24.8201,25.14,74074,0
+F_D.US,D,20240227,000000,25.05,25.0994,24.68,24.78,41454,0
+F_D.US,D,20240228,000000,24.84,25,24.65,25,42043,0
+F_D.US,D,20240229,000000,24.93,25.26,24.72,25.25,162060,0
+F_D.US,D,20240301,000000,25.06,25.15,24.85,24.89,44196,0
+F_D.US,D,20240304,000000,24.94,24.94,24.75,24.75,27144,0
+F_D.US,D,20240305,000000,24.82,25,24.7846,24.98,45769,0
+F_D.US,D,20240306,000000,25.03,25.1,24.91,25.05,67317,0
+F_D.US,D,20240307,000000,25,25.199,25,25.15,71966,0
+F_D.US,D,20240308,000000,25.15,25.27,25.135,25.27,40495,0
+F_D.US,D,20240311,000000,25.34,25.49,25.19,25.38,375524,0
+F_D.US,D,20240312,000000,25.35,25.475,25.21,25.36,71026,0
+F_D.US,D,20240313,000000,25.46,25.48,25.14,25.44,59694,0
+F_D.US,D,20240314,000000,25.43,25.43,24.97,25.335,127754,0
+F_D.US,D,20240315,000000,25.27,25.35,25.15,25.26,70254,0
+F_D.US,D,20240318,000000,25.37,25.44,25.26,25.44,29669,0
+F_D.US,D,20240319,000000,25.44,25.595,25.39,25.555,208463,0
+F_D.US,D,20240320,000000,25.68,26.14,25.5,25.95,226382,0
+F_D.US,D,20240321,000000,26,26.19,25.86,26,110557,0
+F_D.US,D,20240322,000000,26.13,26.13,25.78,25.9,48148,0
+F_D.US,D,20240325,000000,25.99,25.99,25.63,25.76,36394,0
+F_D.US,D,20240326,000000,25.75,25.8,25.62,25.74,58766,0
+F_D.US,D,20240327,000000,25.8,25.8,25.5,25.72,44950,0
+F_D.US,D,20240328,000000,25.66,25.78,24.77,24.84,221802,0
+F_D.US,D,20240401,000000,24.94,25.2,24.85,25.1,104635,0
+F_D.US,D,20240402,000000,25,25.07,24.85,24.94,86074,0
+F_D.US,D,20240403,000000,24.91,25.11,24.82,25.05,42782,0
+F_D.US,D,20240404,000000,25.18,25.35,25.01,25.06,46090,0
+F_D.US,D,20240405,000000,25.11,25.36,25.06,25.08,23167,0
+F_D.US,D,20240408,000000,25.16,25.21,24.9899,25.04,17941,0
+F_D.US,D,20240409,000000,25.11,25.17,24.95,24.95,28293,0
+F_D.US,D,20240410,000000,24.94,24.99,24.75,24.8,79350,0
+F_D.US,D,20240411,000000,24.88,24.8999,24.6218,24.82,55990,0
+F_D.US,D,20240412,000000,24.9,24.9999,24.63,24.85,39334,0
+F_D.US,D,20240415,000000,24.92,24.92,24.26,24.57,65100,0
+F_D.US,D,20240416,000000,24.65,24.7061,24.32,24.4,231284,0
+F_D.US,D,20240417,000000,24.65,24.68,24.5,24.65,27936,0
+F_D.US,D,20240418,000000,24.8,24.8,24.2,24.67,31299,0
+F_D.US,D,20240419,000000,24.66,24.8,24.55,24.71,30390,0
+F_D.US,D,20240422,000000,24.7,24.97,24.7,24.73,27014,0
+F_D.US,D,20240423,000000,24.81,25.28,24.81,25.22,38736,0
+F_D.US,D,20240424,000000,25.15,25.34,25,25.16,25250,0
+F_D.US,D,20240425,000000,25.09,25.46,24.6701,25.39,66258,0
+F_D.US,D,20240426,000000,25.41,25.5,25.1801,25.22,35795,0
+F_D.US,D,20240429,000000,25.17,25.17,24.8855,24.96,23560,0
+F_D.US,D,20240430,000000,24.99,25,24.5,24.5,32645,0
+F_D.US,D,20240501,000000,24.59,24.7493,24.5139,24.65,26309,0
+F_D.US,D,20240502,000000,24.79,25.04,24.755,24.91,21213,0
+F_D.US,D,20240503,000000,25.1,25.2475,25.03,25.12,10587,0
+F_D.US,D,20240506,000000,25.12,25.2,25.01,25.1613,52181,0
+F_D.US,D,20240507,000000,25.19,25.22,24.77,24.86,62920,0
+F_D.US,D,20240508,000000,24.84,24.8699,24.41,24.75,41865,0
+F_D.US,D,20240509,000000,24.63,24.8899,24.55,24.67,34105,0
+F_D.US,D,20240510,000000,24.61,24.7884,24.6,24.7,23060,0
+F_D.US,D,20240513,000000,24.79,24.84,24.62,24.7308,22486,0
+F_D.US,D,20240514,000000,24.72,24.91,24.64,24.64,27757,0
+F_D.US,D,20240515,000000,24.97,25.02,24.7,24.9374,43378,0
+F_D.US,D,20240516,000000,25.05,25.1,24.92,24.92,38811,0
+F_D.US,D,20240517,000000,24.95,25,24.82,24.95,30128,0
+F_D.US,D,20240520,000000,24.95,24.95,24.71,24.8,270920,0
+F_D.US,D,20240521,000000,24.88,24.99,24.81,24.85,43831,0
+F_D.US,D,20240522,000000,24.88,24.91,24.76,24.77,49318,0
+F_D.US,D,20240523,000000,24.89,24.89,24.6,24.6,80524,0
+F_D.US,D,20240524,000000,24.8,24.8066,24.64,24.65,26027,0
+F_D.US,D,20240528,000000,24.65,24.75,24.65,24.66,48885,0
+F_D.US,D,20240529,000000,24.63,24.63,24.42,24.56,55702,0
+F_D.US,D,20240530,000000,24.56,24.67,24.4,24.55,36809,0
+F_D.US,D,20240531,000000,24.62,25.37,24.5401,25.2,203985,0
+F_D.US,D,20240603,000000,25.16,25.4482,25.16,25.32,36646,0
+F_D.US,D,20240604,000000,25.32,25.39,25.2101,25.26,41518,0
+F_D.US,D,20240605,000000,25.28,25.3999,25.13,25.15,47968,0
+F_D.US,D,20240606,000000,25.12,25.35,25.1015,25.34,19614,0
+F_D.US,D,20240607,000000,25.26,25.38,25.1758,25.34,21752,0
+F_D.US,D,20240610,000000,25.38,25.38,25.1,25.11,26250,0
+F_D.US,D,20240611,000000,25.25,25.25,24.97,25.07,34227,0
+F_D.US,D,20240612,000000,25.1,25.19,24.97,24.97,60843,0
+F_D.US,D,20240613,000000,25.11,25.2699,24.9001,25.1,16396,0
+F_D.US,D,20240614,000000,25.17,25.21,25.05,25.05,10943,0
+F_D.US,D,20240617,000000,25.095,25.125,24.92,24.92,28025,0
+F_D.US,D,20240618,000000,24.93,25.16,24.93,25,27030,0
+F_D.US,D,20240620,000000,25.12,25.15,24.9501,25.0149,23074,0
+F_D.US,D,20240621,000000,24.96,25.05,24.96,25.05,31642,0
+F_D.US,D,20240624,000000,25.05,25.1799,25.02,25.09,19725,0
+F_D.US,D,20240625,000000,25.15,25.24,24.95,25.1,21416,0
+F_D.US,D,20240626,000000,25.17,25.26,25,25.01,29622,0
+F_D.US,D,20240627,000000,25.17,25.32,24.98,25.17,17028,0
+F_D.US,D,20240628,000000,25.24,25.24,24.94,25,48303,0
+F_D.US,D,20240701,000000,25,25.12,24.81,25,76997,0
+F_D.US,D,20240702,000000,25.08,25.2599,24.95,24.95,62958,0
+F_D.US,D,20240703,000000,25,25.27,25,25.23,16344,0
+F_D.US,D,20240705,000000,25.225,25.2999,25.16,25.26,6330,0
+F_D.US,D,20240708,000000,25.325,25.39,25.2501,25.335,9463,0
+F_D.US,D,20240709,000000,25.39,25.39,25,25.1,59448,0
+F_D.US,D,20240710,000000,25.2,25.28,25.01,25.2,27447,0
+F_D.US,D,20240711,000000,25.26,25.385,25.245,25.33,22624,0
+F_D.US,D,20240712,000000,25.38,25.49,25.2533,25.49,21815,0
+F_D.US,D,20240715,000000,25.48,25.48,25.3298,25.43,15247,0
+F_D.US,D,20240716,000000,25.48,25.5,25.41,25.41,15828,0
+F_D.US,D,20240717,000000,25.41,25.46,25.32,25.46,20678,0
+F_D.US,D,20240718,000000,25.46,25.49,25.4,25.42,32362,0
+F_D.US,D,20240719,000000,25.45,25.49,25.3501,25.42,5562,0
+F_D.US,D,20240722,000000,25.49,25.5,25.41,25.45,19232,0
+F_D.US,D,20240723,000000,25.5,25.5,25.36,25.48,71085,0
+F_D.US,D,20240724,000000,25.48,25.48,25.06,25.09,39839,0
+F_D.US,D,20240725,000000,25,25.185,24.93,25.05,35000,0
+F_D.US,D,20240726,000000,25.11,25.27,25.11,25.26,14040,0
+F_D.US,D,20240729,000000,25.25,25.3,25.18,25.27,21300,0
+F_D.US,D,20240730,000000,25.25,25.2799,25.0301,25.16,21307,0
+F_D.US,D,20240731,000000,24.98,24.98,24.41,24.53,301436,0
+F_D.US,D,20240801,000000,24.65,24.94,24.54,24.94,77303,0
+F_D.US,D,20240802,000000,24.94,24.94,24.69,24.83,36116,0
+F_D.US,D,20240805,000000,24.6,24.7493,24.39,24.69,63788,0
+F_D.US,D,20240806,000000,24.77,24.88,24.55,24.75,41362,0
+F_D.US,D,20240807,000000,24.91,24.95,24.6,24.63,58779,0
+F_D.US,D,20240808,000000,24.81,24.94,24.65,24.89,30821,0
+F_D.US,D,20240809,000000,24.99,24.99,24.68,24.7,27944,0
+F_D.US,D,20240812,000000,24.85,24.87,24.72,24.74,41452,0
+F_D.US,D,20240813,000000,24.88,25.155,24.81,25.12,28587,0
+F_D.US,D,20240814,000000,25.1,25.3,25.1,25.3,22008,0
+F_D.US,D,20240815,000000,25.39,25.3999,25.21,25.29,24916,0
+F_D.US,D,20240816,000000,25.29,25.5,25.29,25.46,29524,0
+F_D.US,D,20240819,000000,25.46,25.65,25.46,25.5001,141171,0
+F_D.US,D,20240820,000000,25.55,25.55,25.42,25.42,28984,0
+F_D.US,D,20240821,000000,25.39,25.53,25.35,25.5099,46725,0
+F_D.US,D,20240822,000000,25.51,25.5599,25.35,25.37,48335,0
+F_D.US,D,20240823,000000,25.5,25.6,25.4497,25.59,25780,0
+F_D.US,D,20240826,000000,25.63,25.63,25.45,25.4801,56664,0
+F_D.US,D,20240827,000000,25.49,25.62,25.47,25.62,24796,0
+F_D.US,D,20240828,000000,25.65,25.67,25.4201,25.44,40065,0
+F_D.US,D,20240829,000000,25.52,25.599,25.5,25.52,58746,0
+F_D.US,D,20240830,000000,25.62,25.63,25.4016,25.5,51171,0
+F_D.US,D,20240903,000000,25.56,25.64,25.4,25.5,27037,0
+F_D.US,D,20240904,000000,25.58,25.64,25.49,25.55,46276,0
+F_D.US,D,20240905,000000,25.55,25.55,25.45,25.52,39146,0
+F_D.US,D,20240906,000000,25.47,25.61,25.38,25.53,31190,0
+F_D.US,D,20240909,000000,25.53,25.5999,25.35,25.57,62307,0
+F_D.US,D,20240910,000000,25.57,25.57,25.38,25.4715,27687,0
+F_D.US,D,20240911,000000,25.48,25.525,25.3,25.3,19912,0
+F_D.US,D,20240912,000000,25.44,25.44,25.31,25.36,55193,0
+F_D.US,D,20240913,000000,25.34,25.4628,25.34,25.41,21417,0
+F_D.US,D,20240916,000000,25.54,25.59,25.42,25.59,60476,0
+F_D.US,D,20240917,000000,25.65,25.65,25.32,25.45,34380,0
+F_D.US,D,20240918,000000,25.53,25.59,25.42,25.5,17371,0
+F_D.US,D,20240919,000000,25.62,25.78,25.51,25.51,52577,0
+F_D.US,D,20240920,000000,25.62,25.65,25.4501,25.65,17418,0
+F_D.US,D,20240923,000000,25.65,25.68,25.58,25.68,16297,0
+F_D.US,D,20240924,000000,25.75,25.75,25.36,25.61,24408,0
+F_D.US,D,20240925,000000,25.64,25.6614,25.54,25.58,27074,0
+F_D.US,D,20240926,000000,25.71,25.73,25.52,25.65,28356,0
+F_D.US,D,20240927,000000,25.57,25.65,25.56,25.59,23178,0
+F_D.US,D,20240930,000000,25.55,25.63,25.5,25.51,143721,0
+F_D.US,D,20241001,000000,25.66,25.8,25.55,25.71,34603,0
+F_D.US,D,20241002,000000,25.71,25.79,25.63,25.77,15940,0
+F_D.US,D,20241003,000000,25.85,25.88,25.72,25.75,13876,0
+F_D.US,D,20241004,000000,25.77,25.77,25.43,25.51,24816,0
+F_D.US,D,20241007,000000,25.42,25.58,25.39,25.45,14475,0
+F_D.US,D,20241008,000000,25.49,25.74,25.37,25.74,24100,0
+F_D.US,D,20241009,000000,25.76,25.79,25.49,25.51,37325,0
+F_D.US,D,20241010,000000,25.58,25.64,25.43,25.48,12577,0
+F_D.US,D,20241011,000000,25.54,25.73,25.48,25.73,22623,0
+F_D.US,D,20241014,000000,25.8,25.8,25.61,25.78,12340,0
+F_D.US,D,20241015,000000,25.78,26.06,25.72,26,20680,0
+F_D.US,D,20241016,000000,26.03,26.04,25.88,26.04,17759,0
+F_D.US,D,20241017,000000,25.99,26.01,25.78,25.91,22294,0
+F_D.US,D,20241018,000000,26.02,26.02,25.7801,25.93,14744,0
+F_D.US,D,20241021,000000,25.78,25.9127,25.5101,25.53,23685,0
+F_D.US,D,20241022,000000,25.54,25.6999,25.47,25.53,30081,0
+F_D.US,D,20241023,000000,25.52,25.65,25.35,25.38,15941,0
+F_D.US,D,20241024,000000,25.4,25.7399,25.4,25.51,29187,0
+F_D.US,D,20241025,000000,25.68,25.77,25.59,25.59,18470,0
+F_D.US,D,20241028,000000,25.58,25.77,25.56,25.77,30488,0
+F_D.US,D,20241029,000000,25.68,25.75,25.5001,25.525,28546,0
+F_D.US,D,20241030,000000,25.68,25.72,25.48,25.48,25114,0
+F_D.US,D,20241031,000000,25.23,25.28,24.95,25.03,65353,0
+F_D.US,D,20241101,000000,25.06,25.21,24.98,25.03,20582,0
+F_D.US,D,20241104,000000,25.23,25.44,25.08,25.08,31555,0
+F_D.US,D,20241105,000000,25.12,25.31,25.0801,25.24,40760,0
+F_D.US,D,20241106,000000,25.2,25.25,25.11,25.22,17937,0
+F_D.US,D,20241107,000000,25.35,25.35,25.0901,25.25,8726,0
+F_D.US,D,20241108,000000,25.4,25.46,25.2801,25.341,24435,0
+F_D.US,D,20241111,000000,25.56,25.56,25.21,25.21,53900,0
+F_D.US,D,20241112,000000,25.21,25.3,25.12,25.14,38677,0
+F_D.US,D,20241113,000000,25.13,25.25,25.11,25.12,26197,0
+F_D.US,D,20241114,000000,25.16,25.16,24.9216,24.99,49031,0
+F_D.US,D,20241115,000000,25.13,25.1898,25.04,25.16,37459,0
+F_D.US,D,20241118,000000,25.23,25.25,25.1,25.11,45517,0
+F_D.US,D,20241119,000000,25.13,25.17,24.98,24.986,21745,0
+F_D.US,D,20241120,000000,24.95,25.05,24.95,25.0001,38688,0
+F_D.US,D,20241121,000000,25.09,25.2,25.0001,25.15,28437,0
+F_D.US,D,20241122,000000,25.1699,25.24,25.07,25.15,16105,0
+F_D.US,D,20241125,000000,25.245,25.36,25.08,25.09,22663,0
+F_D.US,D,20241126,000000,25.0501,25.12,24.86,24.92,46064,0
+F_D.US,D,20241127,000000,24.86,25.0499,24.79,24.99,44628,0
+F_D.US,D,20241129,000000,24.96,25.1288,24.79,24.8,212998,0
+F_D.US,D,20241202,000000,24.81,24.9192,24.8,24.85,50913,0
+F_D.US,D,20241203,000000,24.95,24.99,24.8235,24.87,46035,0
+F_D.US,D,20241204,000000,24.85,25.01,24.85,24.98,44180,0
+F_D.US,D,20241205,000000,24.94,25.08,24.94,25.02,46927,0
+F_D.US,D,20241206,000000,25.1,25.1328,25.07,25.07,27907,0
+F_D.US,D,20241209,000000,25.1294,25.21,25.02,25.07,35053,0
+F_D.US,D,20241210,000000,25.1,25.1,24.91,24.91,60127,0
+F_D.US,D,20241211,000000,25,25.08,24.8401,24.95,49729,0
+F_D.US,D,20241212,000000,24.82,24.99,24.81,24.83,53948,0
+F_D.US,D,20241213,000000,24.88,24.9535,24.8,24.8366,39004,0
+F_D.US,D,20241216,000000,24.9,24.93,24.85,24.86,38490,0
+F_D.US,D,20241217,000000,24.81,24.99,24.81,24.86,40629,0
+F_D.US,D,20241218,000000,24.85,25.03,24.59,24.63,99081,0
+F_D.US,D,20241219,000000,24.64,24.69,24.45,24.63,77454,0
+F_D.US,D,20241220,000000,24.74,24.82,24.66,24.77,39428,0
+F_D.US,D,20241223,000000,24.67,24.85,24.58,24.7,22198,0
+F_D.US,D,20241224,000000,24.6,24.82,24.38,24.54,36431,0
+F_D.US,D,20241226,000000,24.54,24.685,24.35,24.42,28037,0
+F_D.US,D,20241227,000000,24.595,24.61,24.19,24.27,49007,0
+F_D.US,D,20241230,000000,24.41,24.75,24.24,24.38,101772,0
+F_D.US,D,20241231,000000,24.5,24.67,24.3,24.42,261063,0
+F_D.US,D,20250102,000000,24.61,24.88,24.44,24.69,19496,0
+F_D.US,D,20250103,000000,24.71,24.9,24.7,24.83,32916,0
+F_D.US,D,20250106,000000,24.8,24.86,24.8,24.81,40449,0
+F_D.US,D,20250107,000000,24.81,24.9799,24.61,24.68,61813,0
+F_D.US,D,20250108,000000,24.62,24.88,24.62,24.83,73811,0
+F_D.US,D,20250110,000000,24.625,24.8,24.4,24.65,93630,0
+F_D.US,D,20250113,000000,24.5,24.69,24.5,24.53,54850,0
+F_D.US,D,20250114,000000,24.5743,24.7199,24.5,24.53,19180,0
+F_D.US,D,20250115,000000,24.82,24.94,24.71,24.83,42904,0
+F_D.US,D,20250116,000000,24.85,25.06,24.83,24.91,37278,0
+F_D.US,D,20250117,000000,25.0835,25.0882,24.85,24.96,39386,0
+F_D.US,D,20250121,000000,25.025,25.1987,24.96,25.13,22864,0
+F_D.US,D,20250122,000000,25.2,25.2,24.9901,25.04,15786,0
+F_D.US,D,20250123,000000,25,25.085,24.95,25.02,46476,0
+F_D.US,D,20250124,000000,25.0212,25.1983,25.0212,25.04,29842,0
+F_D.US,D,20250127,000000,25.05,25.27,25.01,25.13,81665,0
+F_D.US,D,20250128,000000,25.14,25.14,24.9,24.95,39181,0
+F_D.US,D,20250129,000000,25,25.0688,24.89,24.92,31024,0
+F_D.US,D,20250130,000000,25.056,25.125,24.92,25.03,26120,0
+F_D.US,D,20250131,000000,24.78,25,24.4,24.42,89057,0
+F_D.US,D,20250203,000000,24.42,24.46,24.3,24.42,77660,0
+F_D.US,D,20250204,000000,24.5241,24.5399,24.3101,24.44,49943,0
+F_D.US,D,20250205,000000,24.6297,24.6499,24.5,24.59,35670,0
+F_D.US,D,20250206,000000,24.58,24.6,24.32,24.38,44161,0
+F_D.US,D,20250207,000000,24.4,24.4,24.25,24.31,85824,0
+F_D.US,D,20250210,000000,24.4233,24.5299,24.32,24.49,27358,0
+F_D.US,D,20250211,000000,24.47,24.49,24.35,24.39,22852,0
+F_D.US,D,20250212,000000,24.3256,24.46,24.15,24.3,54415,0
+F_D.US,D,20250213,000000,24.25,24.55,24.21,24.45,21540,0
+F_D.US,D,20250214,000000,24.47,24.7999,24.46,24.6,30678,0
+F_D.US,D,20250218,000000,24.678,24.7499,24.35,24.38,40733,0
+F_D.US,D,20250219,000000,24.4,24.5,24.21,24.28,40328,0
+F_D.US,D,20250220,000000,24.385,24.4781,24.26,24.27,16151,0
+F_D.US,D,20250221,000000,24.36,24.4699,24.15,24.18,56784,0
+F_D.US,D,20250224,000000,24.2567,24.2589,24.12,24.12,23884,0
+F_D.US,D,20250225,000000,24.185,24.2999,24.1601,24.23,43573,0
+F_D.US,D,20250226,000000,24.305,24.32,24.1,24.12,44213,0
+F_D.US,D,20250227,000000,24.25,24.25,23.93,23.93,28747,0
+F_D.US,D,20250228,000000,24.16,24.21,23.85,23.9,102389,0
+F_D.US,D,20250303,000000,24.05,24.1587,23.91,23.92,49216,0
+F_D.US,D,20250304,000000,23.9003,24,23.73,23.78,55989,0
+F_D.US,D,20250305,000000,23.88,23.9,23.69,23.8,65601,0
+F_D.US,D,20250306,000000,23.72,23.85,23.46,23.54,47201,0
+F_D.US,D,20250307,000000,23.71,23.89,23.5,23.5,19336,0
+F_D.US,D,20250310,000000,23.6,23.6,23.37,23.37,31434,0
+F_D.US,D,20250311,000000,23.487,23.5292,23.33,23.33,31872,0
+F_D.US,D,20250312,000000,23.394,23.5292,23.25,23.41,54726,0
+F_D.US,D,20250313,000000,23.445,23.5299,23.38,23.41,51323,0
+F_D.US,D,20250314,000000,23.48,23.74,23.365,23.45,90482,0
+F_D.US,D,20250317,000000,23.51,23.63,23.43,23.45,88777,0
+F_D.US,D,20250318,000000,23.44,23.52,23.2501,23.4,98015,0
+F_D.US,D,20250319,000000,23.48,23.56,23.4,23.47,48967,0
+F_D.US,D,20250320,000000,23.57,23.58,23.4116,23.5,36434,0
+F_D.US,D,20250321,000000,23.25,23.6184,23.25,23.47,33045,0
+F_D.US,D,20250324,000000,23.555,23.5799,23.32,23.35,94073,0
+F_D.US,D,20250325,000000,23.5,23.5,23.41,23.49,38005,0
+F_D.US,D,20250326,000000,23.44,23.44,23.26,23.2847,107087,0
+F_D.US,D,20250327,000000,23.23,23.35,23.1501,23.2,114705,0
+F_D.US,D,20250328,000000,23.18,23.2872,23.09,23.09,84916,0
+F_D.US,D,20250331,000000,23.08,23.1294,22.68,22.71,283105,0
+F_D.US,D,20250401,000000,22.76,22.8384,22.42,22.49,95577,0
+F_D.US,D,20250402,000000,22.6,22.77,22.41,22.51,72112,0
+F_D.US,D,20250403,000000,22.25,22.3499,22.02,22.19,113787,0
+F_D.US,D,20250404,000000,22.1,22.15,21.41,21.83,285451,0
+F_D.US,D,20250407,000000,21.51,22.1386,21.41,21.95,154374,0
+F_D.US,D,20250408,000000,22.2698,22.4,21.89,22,93224,0
+F_D.US,D,20250409,000000,22,22.6999,21.81,22.22,142733,0
+F_D.US,D,20250410,000000,22.29,22.29,21.41,21.42,140019,0
+F_D.US,D,20250411,000000,21.42,21.6004,21.2,21.27,94452,0
+F_D.US,D,20250414,000000,21.39,21.52,21.15,21.2,66119,0
+F_D.US,D,20250415,000000,21.31,21.46,21.15,21.21,116325,0
+F_D.US,D,20250416,000000,21.12,21.23,20.93,21.08,90399,0
+F_D.US,D,20250417,000000,21.12,21.39,20.95,20.98,97607,0
+F_D.US,D,20250421,000000,21.07,21.08,20.85,20.93,75401,0
+F_D.US,D,20250422,000000,21.08,21.25,20.97,21.11,76475,0
+F_D.US,D,20250423,000000,21.475,21.56,21.34,21.46,44477,0
+F_D.US,D,20250424,000000,21.56,21.8195,21.52,21.76,44333,0
+F_D.US,D,20250425,000000,21.84,21.97,21.7807,21.89,47596,0
+F_D.US,D,20250428,000000,21.88,22.04,21.7801,21.98,51869,0
+F_D.US,D,20250429,000000,21.99,22.14,21.95,22.11,40236,0
+F_D.US,D,20250430,000000,21.605,22.02,21.575,21.87,79421,0
+F_D.US,D,20250501,000000,21.825,21.98,21.71,21.91,98431,0
+F_D.US,D,20250502,000000,21.97,22.52,21.94,21.98,32608,0
+F_D.US,D,20250505,000000,22.12,22.24,22,22.13,34093,0
+F_D.US,D,20250506,000000,22.12,22.2299,21.91,22.03,51350,0
+F_D.US,D,20250507,000000,22.06,22.2165,21.48,21.7,119990,0
+F_D.US,D,20250508,000000,21.74,21.8,21.31,21.54,51241,0
+F_D.US,D,20250509,000000,21.59,21.62,21.21,21.37,83332,0
+F_D.US,D,20250512,000000,21.51,21.58,21.29,21.33,37651,0
+F_D.US,D,20250513,000000,21.35,21.5,21.25,21.36,117434,0
+F_D.US,D,20250514,000000,21.3884,21.8,21.3884,21.45,91662,0
+F_D.US,D,20250515,000000,21.5648,21.74,21.5,21.56,78979,0
+F_D.US,D,20250516,000000,21.6352,21.6352,21.3,21.53,114483,0
+F_D.US,D,20250519,000000,21.4977,21.6499,21.35,21.57,23481,0
+F_D.US,D,20250520,000000,21.72,21.7799,21.49,21.53,31182,0
+F_D.US,D,20250521,000000,21.53,21.53,21.17,21.23,50032,0
+F_D.US,D,20250522,000000,21.265,21.36,21.1,21.17,60122,0
+F_D.US,D,20250523,000000,21.19,21.24,21.1001,21.17,42356,0
+F_D.US,D,20250527,000000,21.425,21.51,21.2516,21.51,81214,0
+F_D.US,D,20250528,000000,21.5478,21.5478,21.3,21.35,40332,0
+F_D.US,D,20250529,000000,21.44,21.5,21.38,21.48,44632,0
+F_D.US,D,20250530,000000,21.48,21.84,21.444,21.72,141174,0
+F_D.US,D,20250602,000000,21.6958,21.815,21.63,21.76,52918,0
+F_D.US,D,20250603,000000,21.7601,21.895,21.7601,21.83,67764,0
+F_D.US,D,20250604,000000,21.83,21.99,21.8001,21.8864,29651,0
+F_D.US,D,20250605,000000,21.9,22.1,21.87,21.95,30362,0
+F_D.US,D,20250606,000000,22.04,22.05,21.92,21.94,85480,0
+F_D.US,D,20250609,000000,21.97,22.08,21.9091,22.05,28070,0
+F_D.US,D,20250610,000000,22.03,22.12,21.991,22.11,24260,0
+F_D.US,D,20250611,000000,22.18,22.34,22.1601,22.17,55896,0
+F_D.US,D,20250612,000000,22.2,22.4,22.05,22.39,61576,0
+F_D.US,D,20250613,000000,22.31,22.39,22.1,22.35,46988,0
+F_D.US,D,20250616,000000,22.325,22.43,22.27,22.3,59027,0
+F_D.US,D,20250617,000000,22.25,22.51,22.25,22.49,84673,0
+F_D.US,D,20250618,000000,22.5084,22.57,22.5084,22.53,46240,0
+F_D.US,D,20250620,000000,22.4719,22.54,22.45,22.47,33177,0
+F_D.US,D,20250623,000000,22.51,22.5599,22.45,22.5,20964,0
+F_D.US,D,20250624,000000,22.5,22.7394,22.48,22.704,26487,0
+F_D.US,D,20250625,000000,22.67,22.7685,22.6,22.6,28389,0
+F_D.US,D,20250626,000000,22.69,22.79,22.68,22.7564,43808,0
+F_D.US,D,20250627,000000,22.79,22.8346,22.55,22.55,53551,0
+F_D.US,D,20250630,000000,22.72,22.72,22.31,22.4,140029,0
+F_D.US,D,20250701,000000,22.51,22.67,22.32,22.53,55577,0
+F_D.US,D,20250702,000000,22.68,23,22.6513,22.84,47568,0
+F_D.US,D,20250703,000000,22.8665,23.03,22.75,23,101725,0
+F_D.US,D,20250707,000000,23.03,23.03,22.75,22.77,48973,0
+F_D.US,D,20250708,000000,22.7667,23.17,22.7,23.17,52216,0
+F_D.US,D,20250709,000000,23.21,23.56,23.21,23.55,52725,0
+F_D.US,D,20250710,000000,24.04,24.08,23.63,23.63,391117,0
+F_D.US,D,20250711,000000,23.74,23.85,23.04,23.6,71604,0
+F_D.US,D,20250714,000000,23.6,23.655,23.44,23.56,49421,0
+F_D.US,D,20250715,000000,23.55,23.59,23.37,23.39,51814,0
+F_D.US,D,20250716,000000,23.4,23.5,23.36,23.45,28359,0
+F_D.US,D,20250717,000000,23.57,23.71,23.53,23.53,38439,0
+F_D.US,D,20250718,000000,23.65,23.7199,23.6077,23.63,34806,0
+F_D.US,D,20250721,000000,23.72,23.84,23.5001,23.56,81542,0
+F_D.US,D,20250722,000000,23.565,23.682,23.3884,23.45,45319,0
+F_D.US,D,20250723,000000,23.495,23.5,23.4,23.42,33923,0
+F_D.US,D,20250724,000000,23.45,23.5304,23.3377,23.42,30240,0
+F_D.US,D,20250725,000000,23.475,23.68,23.475,23.67,37605,0
+F_D.US,D,20250728,000000,23.625,23.75,23.55,23.67,24443,0
+F_D.US,D,20250729,000000,23.67,23.83,23.63,23.79,45505,0
+F_D.US,D,20250730,000000,23.79,23.93,23.68,23.84,34877,0
+F_D.US,D,20250731,000000,23.58,23.75,23.3,23.59,118201,0
+F_D.US,D,20250801,000000,23.51,23.61,23.4501,23.55,26700,0
+F_D.US,D,20250804,000000,23.683,23.7381,23.52,23.55,70786,0
+F_D.US,D,20250805,000000,23.57,23.6299,23.38,23.42,37764,0
+F_D.US,D,20250806,000000,23.465,23.5,23.31,23.3275,42148,0
+F_D.US,D,20250807,000000,23.395,23.4999,23.32,23.35,24870,0
+F_D.US,D,20250808,000000,23.4,23.55,23.4,23.5,18878,0
+F_D.US,D,20250811,000000,23.57,23.57,23.42,23.47,20637,0
+F_D.US,D,20250812,000000,23.46,23.74,23.45,23.63,33011,0
+F_D.US,D,20250813,000000,23.725,23.8199,23.6717,23.75,43527,0
+F_D.US,D,20250814,000000,23.76,23.82,23.57,23.73,49216,0
+F_D.US,D,20250815,000000,23.9,23.96,23.75,23.77,57362,0
+F_D.US,D,20250818,000000,23.8,23.895,23.8,23.89,27519,0
+F_D.US,D,20250819,000000,23.95,23.9999,23.89,23.89,28675,0
+F_D.US,D,20250820,000000,23.94,23.9999,23.85,23.85,20834,0
+F_D.US,D,20250821,000000,23.82,23.94,23.7,23.7,16163,0
+F_D.US,D,20250822,000000,23.8286,23.9,23.7,23.83,37630,0
+F_D.US,D,20250825,000000,23.8645,23.94,23.56,23.6,32137,0
+F_D.US,D,20250826,000000,23.65,23.77,23.54,23.62,34748,0
+F_D.US,D,20250827,000000,23.5001,23.68,23.5001,23.68,41140,0
+F_D.US,D,20250828,000000,23.68,23.82,23.6,23.65,32290,0
+F_D.US,D,20250829,000000,23.63,23.6384,23.3,23.3,163088,0
+F_D.US,D,20250902,000000,23.33,23.4324,23.3,23.41,33136,0
+F_D.US,D,20250903,000000,23.48,23.5693,23.45,23.5,29145,0
+F_D.US,D,20250904,000000,23.57,23.65,23.46,23.62,31885,0
+F_D.US,D,20250905,000000,23.77,23.98,23.75,23.94,54204,0
+F_D.US,D,20250908,000000,23.77,24.31,23.77,24.1,50697,0
+F_D.US,D,20250909,000000,24.1,24.19,23.95,24.05,29415,0
+F_D.US,D,20250910,000000,24.086,24.1999,24.0404,24.11,27714,0
+F_D.US,D,20250911,000000,24.2,24.2824,24.12,24.17,79759,0
+F_D.US,D,20250912,000000,24.13,24.245,24.11,24.17,28943,0
+F_D.US,D,20250915,000000,24.267,24.5,24.23,24.37,30913,0
+F_D.US,D,20250916,000000,24.52,24.56,24.44,24.45,45284,0
+F_D.US,D,20250917,000000,24.5,24.61,24.4171,24.44,57307,0
+F_D.US,D,20250918,000000,24.45,24.5294,24.4,24.47,25281,0
+F_D.US,D,20250919,000000,24.493,24.5922,24.38,24.544,45827,0
+F_D.US,D,20250922,000000,24.5,24.61,24.45,24.5163,94387,0
+F_D.US,D,20250923,000000,24.525,24.57,24.42,24.53,25552,0
+F_D.US,D,20250924,000000,24.49,24.6499,24.38,24.4899,36373,0
+F_D.US,D,20250925,000000,24.38,24.46,24.37,24.4,30384,0
+F_D.US,D,20250926,000000,24.45,24.5,24.37,24.38,20257,0
+F_D.US,D,20250929,000000,24.46,24.46,24.19,24.29,26892,0
+F_D.US,D,20250930,000000,24.25,24.36,23.84,23.92,122752,0
+F_D.US,D,20251001,000000,24.08,24.15,23.99,24.08,60145,0
+F_D.US,D,20251002,000000,24.13,24.17,23.8801,24.02,33246,0
+F_D.US,D,20251003,000000,24,24.1011,23.85,23.86,20589,0
+F_D.US,D,20251006,000000,23.86,24.07,23.81,23.97,34659,0
+F_D.US,D,20251007,000000,24.05,24.07,23.8201,23.87,27215,0
+F_D.US,D,20251008,000000,24.01,24.01,23.77,23.77,33607,0
+F_D.US,D,20251009,000000,23.8,23.87,23.6,23.61,33135,0
+F_D.US,D,20251010,000000,23.6255,23.706,23.4614,23.61,26722,0
+F_D.US,D,20251013,000000,23.76,23.76,23.4,23.67,19611,0
+F_D.US,D,20251014,000000,23.565,23.8499,23.565,23.79,36142,0
+F_D.US,D,20251015,000000,23.88,23.95,23.8,23.87,38089,0
+F_D.US,D,20251016,000000,23.84,24.0399,23.84,23.99,37342,0
+F_D.US,D,20251017,000000,24.0275,24.12,23.98,24.08,21240,0
+F_D.US,D,20251020,000000,24.08,24.4699,24.08,24.4,48500,0
+F_D.US,D,20251021,000000,24.4,24.43,24.3,24.36,50663,0
+F_D.US,D,20251022,000000,24.348,24.39,24.12,24.2,33736,0
+F_D.US,D,20251023,000000,24.21,24.3399,24.21,24.3199,23545,0
+F_D.US,D,20251024,000000,24.33,24.3899,24.25,24.31,24728,0
+F_D.US,D,20251027,000000,24.43,24.49,24.32,24.43,24540,0
+F_D.US,D,20251028,000000,24.4,24.5115,24.3969,24.46,117008,0
+F_D.US,D,20251029,000000,24.5,24.51,24.3,24.315,27119,0
+F_D.US,D,20251030,000000,24.31,24.4099,24.21,24.22,28910,0
+F_D.US,D,20251031,000000,23.99,23.99,23.58,23.67,85995,0
+F_D.US,D,20251103,000000,23.65,23.75,23.44,23.56,43492,0
+F_D.US,D,20251104,000000,23.5,23.5925,23.37,23.3701,30405,0
+F_D.US,D,20251105,000000,23.4899,23.63,23.37,23.61,39335,0
+F_D.US,D,20251106,000000,23.53,23.6,23.51,23.6,18213,0
+F_D.US,D,20251107,000000,23.5988,23.5988,23.31,23.39,28703,0
+F_D.US,D,20251110,000000,23.46,23.69,23.35,23.65,44862,0
+F_D.US,D,20251111,000000,23.75,23.75,23.5388,23.62,22870,0
+F_D.US,D,20251112,000000,23.53,23.7,23.5,23.54,16515,0
+F_D.US,D,20251113,000000,23.5,23.57,23.3,23.39,30516,0
+F_D.US,D,20251114,000000,23.3,23.49,23.22,23.28,44722,0
+F_D.US,D,20251117,000000,23.4299,23.48,23.09,23.09,42836,0
+F_D.US,D,20251118,000000,23.09,23.2248,23.01,23.2,26978,0
+F_D.US,D,20251119,000000,23.08,23.09,23,23,37579,0
+F_D.US,D,20251120,000000,23.07,23.0999,22.77,22.85,44029,0
+F_D.US,D,20251121,000000,22.85,22.99,22.8001,22.82,26312,0
+F_D.US,D,20251124,000000,23,23.0408,22.84,22.88,37977,0
+F_D.US,D,20251125,000000,22.9292,22.9499,22.75,22.8,50567,0
+F_D.US,D,20251126,000000,22.85,22.96,22.8,22.96,24621,0
+F_D.US,D,20251128,000000,22.9,22.92,22.8,22.8,68780,0
+F_D.US,D,20251201,000000,22.69,22.76,22.6,22.65,80748,0
+F_D.US,D,20251202,000000,22.6,22.784,22.5,22.78,41854,0
+F_D.US,D,20251203,000000,22.7295,22.85,22.6114,22.78,45336,0
+F_D.US,D,20251204,000000,22.81,22.8599,22.49,22.49,51948,0
+F_D.US,D,20251205,000000,22.56,22.6995,22.3,22.37,55537,0
+F_D.US,D,20251208,000000,22.435,22.49,22.23,22.32,93818,0
+F_D.US,D,20251209,000000,22.395,22.5,22.15,22.15,114515,0
+F_D.US,D,20251210,000000,22.2,22.26,22.1,22.15,85031,0
+F_D.US,D,20251211,000000,22.15,22.49,22.15,22.49,73996,0
+F_D.US,D,20251212,000000,22.39,22.4342,22.21,22.27,77013,0
+F_D.US,D,20251215,000000,22.31,22.38,22.1,22.23,79307,0
+F_D.US,D,20251216,000000,22.21,22.44,22.15,22.44,99308,0
+F_D.US,D,20251217,000000,22.4,22.58,22.27,22.47,95523,0
+F_D.US,D,20251218,000000,22.55,22.83,22.47,22.76,80173,0
+F_D.US,D,20251219,000000,22.7773,22.9491,22.56,22.65,56236,0
+F_D.US,D,20251222,000000,22.7,22.7,22.5,22.54,53892,0
+F_D.US,D,20251223,000000,22.525,22.57,22.3,22.3,75442,0
+F_D.US,D,20251224,000000,22.35,22.44,22.26,22.33,43534,0
+F_D.US,D,20251226,000000,22.3805,22.57,22.15,22.27,67550,0
+F_D.US,D,20251229,000000,22.24,22.3,22.04,22.11,67173,0
+F_D.US,D,20251230,000000,22.1,22.1999,22.03,22.12,84729,0
+F_D.US,D,20251231,000000,22.16,22.35,22.11,22.24,136186,0
+F_D.US,D,20260102,000000,22.435,22.59,22.37,22.55,34693,0
+F_D.US,D,20260105,000000,22.55,22.85,22.55,22.76,62132,0
+F_D.US,D,20260106,000000,22.73,22.74,22.45,22.74,49283,0
+F_D.US,D,20260107,000000,22.74,22.78,22.58,22.68,26504,0
+F_D.US,D,20260108,000000,22.678,22.87,22.67,22.71,32948,0
+F_D.US,D,20260109,000000,22.753,22.87,22.73,22.84,34982,0
+F_D.US,D,20260112,000000,22.84,22.93,22.77,22.8,52202,0
+F_D.US,D,20260113,000000,22.93,23,22.7701,22.9,50554,0
+F_D.US,D,20260114,000000,22.885,23.05,22.8,22.83,57358,0
+F_D.US,D,20260115,000000,23,23.05,22.86,22.96,48295,0
+F_D.US,D,20260116,000000,22.97,23.1099,22.92,23.04,27079,0
+F_D.US,D,20260120,000000,22.97,23.02,22.83,22.85,51006,0
+F_D.US,D,20260121,000000,22.85,23.13,22.85,23.05,39757,0
+F_D.US,D,20260122,000000,23.13,23.3,23.05,23.22,68486,0
+F_D.US,D,20260123,000000,23.22,23.25,23.16,23.22,25142,0
+F_D.US,D,20260126,000000,23.25,23.32,23.19,23.27,58104,0
+F_D.US,D,20260127,000000,23.25,23.3,23.218,23.245,30330,0
+F_D.US,D,20260128,000000,23.2314,23.3,23.12,23.3,44940,0
+F_D.US,D,20260129,000000,23.29,23.41,23.24,23.28,33926,0
+F_D.US,D,20260130,000000,22.93,22.98,22.71,22.8,63128,0
+F_D.US,D,20260202,000000,22.93,22.97,22.85,22.8911,34865,0
+F_D.US,D,20260203,000000,22.93,22.94,22.7698,22.8228,22725,0
+F_D.US,D,20260204,000000,22.85,22.8796,22.71,22.83,33004,0
+F_D.US,D,20260205,000000,22.815,22.94,22.76,22.91,29324,0
+F_D.US,D,20260206,000000,22.82,23.07,22.82,22.95,35082,0
+F_D.US,D,20260209,000000,22.95,23.04,22.87,22.9,35123,0
+F_D.US,D,20260210,000000,22.97,23.05,22.93,23.01,36927,0
+F_D.US,D,20260211,000000,23.0563,23.12,22.93,22.95,33791,0
+F_D.US,D,20260212,000000,22.98,23.13,22.96,23.0805,50740,0
+F_D.US,D,20260213,000000,23.09,23.13,22.92,23.04,55319,0
+F_D.US,D,20260217,000000,23.06,23.1182,22.9,23,80574,0
+F_D.US,D,20260218,000000,23.0654,23.1,22.88,22.9407,81846,0
diff --git a/daily/us/nyse stocks/1/fbrt_e.us.txt b/daily/us/nyse stocks/1/fbrt_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75cc75fb8eee67b48578d28255f155ded587359b
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbrt_e.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBRT_E.US,D,20211020,000000,25.1,25.18,25.05,25.13,23200,0
+FBRT_E.US,D,20211021,000000,25.15,25.175,25.08,25.135,15522,0
+FBRT_E.US,D,20211022,000000,25.07,25.24,25.07,25.23,11962,0
+FBRT_E.US,D,20211025,000000,25.15,25.47,25.15,25.35,16454,0
+FBRT_E.US,D,20211026,000000,25.26,25.51,25.26,25.35,12703,0
+FBRT_E.US,D,20211027,000000,25.325,25.41,25.32,25.39,9052,0
+FBRT_E.US,D,20211028,000000,25.45,25.5,25.28,25.42,63368,0
+FBRT_E.US,D,20211029,000000,25.25,25.41,25.13,25.13,89747,0
+FBRT_E.US,D,20211101,000000,25.17,25.21,25.15,25.18,51025,0
+FBRT_E.US,D,20211102,000000,25.1861,25.2,25.17,25.17,11304,0
+FBRT_E.US,D,20211103,000000,25.16,25.22,25.15,25.22,12756,0
+FBRT_E.US,D,20211104,000000,25.2,25.23,25.18,25.23,10836,0
+FBRT_E.US,D,20211105,000000,25.23,25.25,25.16,25.2,17766,0
+FBRT_E.US,D,20211108,000000,25.18,25.2,25.16,25.2,14085,0
+FBRT_E.US,D,20211109,000000,25.17,25.19,25.16,25.17,22775,0
+FBRT_E.US,D,20211110,000000,25.16,25.1999,25.15,25.18,7188,0
+FBRT_E.US,D,20211111,000000,25.19,25.19,25.1,25.13,12010,0
+FBRT_E.US,D,20211112,000000,25.15,25.16,25.12,25.1366,6614,0
+FBRT_E.US,D,20211115,000000,25.12,25.17,25.08,25.17,9376,0
+FBRT_E.US,D,20211116,000000,25.16,25.17,25.1,25.1244,7497,0
+FBRT_E.US,D,20211117,000000,25.12,25.17,25.08,25.1337,20491,0
+FBRT_E.US,D,20211118,000000,25.14,25.19,25.14,25.19,5349,0
+FBRT_E.US,D,20211119,000000,25.14,25.17,25.14,25.15,2340,0
+FBRT_E.US,D,20211122,000000,25.2,25.3299,25.1,25.16,17857,0
+FBRT_E.US,D,20211123,000000,25.16,25.19,25.13,25.17,9694,0
+FBRT_E.US,D,20211124,000000,25.18,25.3386,25.165,25.3386,2469,0
+FBRT_E.US,D,20211126,000000,25.16,25.2,25.06,25.1798,14904,0
+FBRT_E.US,D,20211129,000000,25.13,25.24,25.08,25.1,16094,0
+FBRT_E.US,D,20211130,000000,25.09,25.32,24.65,24.65,22662,0
+FBRT_E.US,D,20211201,000000,24.85,25.12,24.85,25.05,10596,0
+FBRT_E.US,D,20211202,000000,25.0955,25.15,24.98,25.15,14074,0
+FBRT_E.US,D,20211203,000000,25.14,25.14,25.08,25.08,2069,0
+FBRT_E.US,D,20211206,000000,25.07,25.09,25.06,25.0755,13119,0
+FBRT_E.US,D,20211207,000000,25.1,25.12,25.06,25.1,11094,0
+FBRT_E.US,D,20211208,000000,25.1,25.24,25.09,25.24,7344,0
+FBRT_E.US,D,20211209,000000,25.1804,25.2,25.145,25.18,4064,0
+FBRT_E.US,D,20211210,000000,25.13,25.2,25.11,25.1991,9803,0
+FBRT_E.US,D,20211213,000000,25.19,25.19,25.13,25.17,7241,0
+FBRT_E.US,D,20211214,000000,25.12,25.1204,25.05,25.07,17348,0
+FBRT_E.US,D,20211215,000000,25.0621,25.13,25,25.13,30251,0
+FBRT_E.US,D,20211216,000000,25.095,25.16,25.01,25.14,17876,0
+FBRT_E.US,D,20211217,000000,25.04,25.1441,25.04,25.1441,6440,0
+FBRT_E.US,D,20211220,000000,25,25.24,25,25.11,8096,0
+FBRT_E.US,D,20211221,000000,25.0223,25.3,25.0223,25.2,18087,0
+FBRT_E.US,D,20211222,000000,25.1911,25.2326,25.1,25.175,16113,0
+FBRT_E.US,D,20211223,000000,25.05,25.24,25.05,25.19,11117,0
+FBRT_E.US,D,20211227,000000,25.25,25.2899,25.18,25.2,5722,0
+FBRT_E.US,D,20211228,000000,25.2298,25.24,25.19,25.24,15212,0
+FBRT_E.US,D,20211229,000000,25.3098,25.41,25.2501,25.4,10379,0
+FBRT_E.US,D,20211230,000000,25.03,25.08,25,25.055,32593,0
+FBRT_E.US,D,20211231,000000,25.07,25.32,25.07,25.32,31091,0
+FBRT_E.US,D,20220103,000000,25.21,25.235,25,25.0649,28051,0
+FBRT_E.US,D,20220104,000000,25.06,25.09,24.9605,25.0401,10287,0
+FBRT_E.US,D,20220105,000000,25.09,25.1757,25.03,25.04,12527,0
+FBRT_E.US,D,20220106,000000,25.05,25.07,25,25.03,5700,0
+FBRT_E.US,D,20220107,000000,25.0399,25.1,25.0399,25.06,13608,0
+FBRT_E.US,D,20220110,000000,25.06,25.0749,25.01,25.01,6924,0
+FBRT_E.US,D,20220111,000000,25.01,25.09,25.01,25.09,2530,0
+FBRT_E.US,D,20220112,000000,25.075,25.1,25.0515,25.1,7086,0
+FBRT_E.US,D,20220113,000000,25.17,25.17,25.05,25.1594,11503,0
+FBRT_E.US,D,20220114,000000,25.105,25.1499,25.03,25.1,11012,0
+FBRT_E.US,D,20220118,000000,25.1,25.14,25.05,25.14,20386,0
+FBRT_E.US,D,20220119,000000,25.105,25.1397,25.02,25.05,16583,0
+FBRT_E.US,D,20220120,000000,25.115,25.1384,25.05,25.075,7625,0
+FBRT_E.US,D,20220121,000000,25.06,25.1385,25.01,25.045,20847,0
+FBRT_E.US,D,20220124,000000,25,25.04,24.76,24.95,49671,0
+FBRT_E.US,D,20220125,000000,24.9,25.0295,24.9,24.99,14267,0
+FBRT_E.US,D,20220126,000000,25,25.011,24.78,24.85,27745,0
+FBRT_E.US,D,20220127,000000,24.86,24.9,24.71,24.71,27216,0
+FBRT_E.US,D,20220128,000000,24.66,24.85,24.66,24.8,13466,0
+FBRT_E.US,D,20220131,000000,24.82,25.03,24.81,25.03,37668,0
+FBRT_E.US,D,20220201,000000,24.99,24.99,24.8682,24.9,6161,0
+FBRT_E.US,D,20220202,000000,24.95,24.95,24.67,24.72,19026,0
+FBRT_E.US,D,20220203,000000,24.71,24.9067,24.6601,24.75,11872,0
+FBRT_E.US,D,20220204,000000,24.69,24.69,24.28,24.45,28031,0
+FBRT_E.US,D,20220207,000000,24.42,24.65,24.42,24.51,12933,0
+FBRT_E.US,D,20220208,000000,24.51,24.55,24.44,24.44,8757,0
+FBRT_E.US,D,20220209,000000,24.7,24.7,24.41,24.465,14006,0
+FBRT_E.US,D,20220210,000000,24.42,24.57,24.3,24.44,17057,0
+FBRT_E.US,D,20220211,000000,24.34,24.3683,24.075,24.08,29267,0
+FBRT_E.US,D,20220214,000000,24.1,24.1973,24.02,24.115,17919,0
+FBRT_E.US,D,20220215,000000,24.18,24.235,23.85,23.86,64204,0
+FBRT_E.US,D,20220216,000000,23.95,24.25,23.81,24.01,18764,0
+FBRT_E.US,D,20220217,000000,24.075,24.1079,23.7,23.76,17902,0
+FBRT_E.US,D,20220218,000000,23.8,24.08,23.795,23.85,18787,0
+FBRT_E.US,D,20220222,000000,23.76,23.85,23.3,23.48,23790,0
+FBRT_E.US,D,20220223,000000,23.61,23.86,23.545,23.545,13866,0
+FBRT_E.US,D,20220224,000000,23.42,24.19,23.4,23.65,12070,0
+FBRT_E.US,D,20220225,000000,23.81,24.24,23.81,24,11509,0
+FBRT_E.US,D,20220228,000000,24.06,24.07,22.87,23.11,54575,0
+FBRT_E.US,D,20220301,000000,23.2,23.5499,23.2,23.47,55415,0
+FBRT_E.US,D,20220302,000000,23.5,23.8613,23.4,23.64,41757,0
+FBRT_E.US,D,20220303,000000,23.65,23.76,23.32,23.36,31570,0
+FBRT_E.US,D,20220304,000000,23.27,23.54,23.17,23.34,24561,0
+FBRT_E.US,D,20220307,000000,23.25,23.4771,23.05,23.25,13396,0
+FBRT_E.US,D,20220308,000000,23.25,23.36,23.11,23.2,13169,0
+FBRT_E.US,D,20220309,000000,23.22,23.716,23.22,23.45,7095,0
+FBRT_E.US,D,20220310,000000,23.08,23.42,23.08,23.36,7082,0
+FBRT_E.US,D,20220311,000000,23.37,23.6171,23.3,23.3,9744,0
+FBRT_E.US,D,20220314,000000,23.305,23.51,23.05,23.06,16569,0
+FBRT_E.US,D,20220315,000000,23.05,23.4843,23.05,23.2699,16093,0
+FBRT_E.US,D,20220316,000000,23.21,23.39,23.15,23.29,25214,0
+FBRT_E.US,D,20220317,000000,23.28,23.5206,23.28,23.405,16884,0
+FBRT_E.US,D,20220318,000000,23.44,23.79,23.4,23.72,9618,0
+FBRT_E.US,D,20220321,000000,23.605,23.8,23.45,23.5613,5233,0
+FBRT_E.US,D,20220322,000000,23.71,23.79,23.5912,23.7,22689,0
+FBRT_E.US,D,20220323,000000,23.78,23.9,23.71,23.78,20597,0
+FBRT_E.US,D,20220324,000000,23.68,23.96,23.66,23.95,17512,0
+FBRT_E.US,D,20220325,000000,23.86,23.86,23.6331,23.64,19920,0
+FBRT_E.US,D,20220328,000000,23.5149,23.94,23.5149,23.85,7175,0
+FBRT_E.US,D,20220329,000000,23.9394,24,23.8,23.8,20456,0
+FBRT_E.US,D,20220330,000000,23.59,23.7299,23.42,23.5499,28381,0
+FBRT_E.US,D,20220331,000000,23.4434,23.8,23.25,23.35,23459,0
+FBRT_E.US,D,20220401,000000,23.19,23.3499,23.13,23.27,15278,0
+FBRT_E.US,D,20220404,000000,23.3,23.5566,23.25,23.2911,15576,0
+FBRT_E.US,D,20220405,000000,23.22,23.31,23.19,23.2201,7720,0
+FBRT_E.US,D,20220406,000000,23.2,23.31,23.2,23.25,6733,0
+FBRT_E.US,D,20220407,000000,23.15,23.1899,22.91,22.95,19635,0
+FBRT_E.US,D,20220408,000000,22.951,23.1764,22.78,22.8708,23924,0
+FBRT_E.US,D,20220411,000000,22.9,22.9,22.6836,22.6836,17724,0
+FBRT_E.US,D,20220412,000000,22.73,22.8949,22.41,22.52,19523,0
+FBRT_E.US,D,20220413,000000,22.65,22.99,22.25,22.4,24014,0
+FBRT_E.US,D,20220414,000000,22.42,22.42,22.13,22.2,17801,0
+FBRT_E.US,D,20220418,000000,22.29,22.4934,21.99,22.01,18093,0
+FBRT_E.US,D,20220419,000000,21.935,22.01,21.91,21.94,20989,0
+FBRT_E.US,D,20220420,000000,21.91,22.19,21.91,22.085,27631,0
+FBRT_E.US,D,20220421,000000,22.09,22.11,21.9,21.97,16150,0
+FBRT_E.US,D,20220422,000000,21.9656,21.99,21.86,21.96,19000,0
+FBRT_E.US,D,20220425,000000,21.83,22.1224,21.6948,22,14533,0
+FBRT_E.US,D,20220426,000000,21.845,22.22,21.845,22.17,11926,0
+FBRT_E.US,D,20220427,000000,22.22,22.3392,21.9002,21.95,9632,0
+FBRT_E.US,D,20220428,000000,22.05,22.2559,21.79,22.2559,8246,0
+FBRT_E.US,D,20220429,000000,22.0554,22.56,21.8164,22.54,44254,0
+FBRT_E.US,D,20220502,000000,22.5859,22.5859,21.765,21.765,24920,0
+FBRT_E.US,D,20220503,000000,21.78,21.9999,21.6616,21.8732,29860,0
+FBRT_E.US,D,20220504,000000,22,22.2234,21.88,22.19,19325,0
+FBRT_E.US,D,20220505,000000,22.15,22.16,21.9,22.1,9792,0
+FBRT_E.US,D,20220506,000000,22.0496,22.1755,21.74,21.82,6539,0
+FBRT_E.US,D,20220509,000000,21.83,21.8569,21.51,21.51,15346,0
+FBRT_E.US,D,20220510,000000,21.48,21.759,21,21.09,37092,0
+FBRT_E.US,D,20220511,000000,21,21.8399,20.9833,21.3,5638,0
+FBRT_E.US,D,20220512,000000,21.3,21.3,20.78,21.2505,71612,0
+FBRT_E.US,D,20220513,000000,21.3,21.4731,21.03,21.2,34457,0
+FBRT_E.US,D,20220516,000000,21.08,21.415,21,21.05,13911,0
+FBRT_E.US,D,20220517,000000,21.11,21.55,21.08,21.08,7415,0
+FBRT_E.US,D,20220518,000000,21.1888,21.2299,20.9,20.9544,9208,0
+FBRT_E.US,D,20220519,000000,21.09,21.24,20.7623,21.0994,14184,0
+FBRT_E.US,D,20220520,000000,21.415,21.43,21.05,21.0787,8784,0
+FBRT_E.US,D,20220523,000000,21.26,21.26,21.15,21.1501,14858,0
+FBRT_E.US,D,20220524,000000,21.17,21.18,21.051,21.16,7955,0
+FBRT_E.US,D,20220525,000000,21.19,21.3,21.05,21.2,35031,0
+FBRT_E.US,D,20220526,000000,21.3,21.45,21.16,21.38,40586,0
+FBRT_E.US,D,20220527,000000,21.47,21.85,21.33,21.8,37089,0
+FBRT_E.US,D,20220531,000000,21.8,22.1,21.5802,22.07,27346,0
+FBRT_E.US,D,20220601,000000,21.99,23.1,21.979,21.979,12107,0
+FBRT_E.US,D,20220602,000000,22.06,22.1999,21.98,21.98,12985,0
+FBRT_E.US,D,20220603,000000,21.9317,22.19,21.9317,22.14,29930,0
+FBRT_E.US,D,20220606,000000,22.2,22.61,22.1,22.4,15767,0
+FBRT_E.US,D,20220607,000000,22.1277,22.4,22.1277,22.2717,4541,0
+FBRT_E.US,D,20220608,000000,22.24,22.5767,22.1,22.1,16873,0
+FBRT_E.US,D,20220609,000000,21.98,22.54,21.98,22.3393,15273,0
+FBRT_E.US,D,20220610,000000,22.17,22.17,21.3001,21.35,52504,0
+FBRT_E.US,D,20220613,000000,21.15,21.179,20.49,20.805,39870,0
+FBRT_E.US,D,20220614,000000,20.9,21,20.265,20.31,18485,0
+FBRT_E.US,D,20220615,000000,20.84,20.9,20.6,20.9,18702,0
+FBRT_E.US,D,20220616,000000,20.6005,20.74,19.2,19.965,60282,0
+FBRT_E.US,D,20220617,000000,20.0437,20.4346,19.65,20.13,31449,0
+FBRT_E.US,D,20220621,000000,20.04,20.6899,20.03,20.25,29881,0
+FBRT_E.US,D,20220622,000000,20.2399,20.64,20.09,20.5,25432,0
+FBRT_E.US,D,20220623,000000,20.47,20.8742,20.47,20.8,30014,0
+FBRT_E.US,D,20220624,000000,20.69,20.95,20.65,20.8988,13263,0
+FBRT_E.US,D,20220627,000000,21.24,21.3899,20.98,21.02,20109,0
+FBRT_E.US,D,20220628,000000,21.2,21.55,21.0306,21.09,11444,0
+FBRT_E.US,D,20220629,000000,20.72,20.86,20.515,20.82,6360,0
+FBRT_E.US,D,20220630,000000,20.5787,20.818,20.5787,20.7433,2162,0
+FBRT_E.US,D,20220701,000000,20.8102,20.91,20.5201,20.79,4129,0
+FBRT_E.US,D,20220705,000000,20.75,20.8,20.54,20.75,59136,0
+FBRT_E.US,D,20220706,000000,21,21,20.5,20.5,13725,0
+FBRT_E.US,D,20220707,000000,20.45,20.95,20.3302,20.5,11907,0
+FBRT_E.US,D,20220708,000000,20.83,20.83,20.26,20.26,22983,0
+FBRT_E.US,D,20220711,000000,20.09,20.4499,20,20.23,10074,0
+FBRT_E.US,D,20220712,000000,20,20.2899,20,20.15,11138,0
+FBRT_E.US,D,20220713,000000,20,20.24,19.9999,20.22,11893,0
+FBRT_E.US,D,20220714,000000,20.21,20.21,19.8466,19.9,3037,0
+FBRT_E.US,D,20220715,000000,20.2,20.3,20.01,20.3,10607,0
+FBRT_E.US,D,20220718,000000,20.3,20.3,20.25,20.25,14834,0
+FBRT_E.US,D,20220719,000000,20.25,20.35,20.13,20.17,43682,0
+FBRT_E.US,D,20220720,000000,20.17,20.27,20.05,20.17,17543,0
+FBRT_E.US,D,20220721,000000,20.0602,20.4999,20.0602,20.35,26757,0
+FBRT_E.US,D,20220722,000000,20.45,20.5818,20.3544,20.47,7511,0
+FBRT_E.US,D,20220725,000000,20.43,20.9199,20.42,20.89,18722,0
+FBRT_E.US,D,20220726,000000,20.84,21,20.62,20.84,22022,0
+FBRT_E.US,D,20220727,000000,20.88,20.9,20.5727,20.69,30167,0
+FBRT_E.US,D,20220728,000000,20.75,21.15,20.7299,21.14,26918,0
+FBRT_E.US,D,20220729,000000,21.2628,21.31,20.65,21.3,64673,0
+FBRT_E.US,D,20220801,000000,21.345,21.57,21.3,21.47,12787,0
+FBRT_E.US,D,20220802,000000,21.55,21.55,21.06,21.16,30021,0
+FBRT_E.US,D,20220803,000000,21.17,21.8021,21.17,21.7,28309,0
+FBRT_E.US,D,20220804,000000,21.71,21.8285,21.675,21.675,6640,0
+FBRT_E.US,D,20220805,000000,21.67,21.67,21.34,21.35,10409,0
+FBRT_E.US,D,20220808,000000,21.49,21.58,21.4078,21.505,10993,0
+FBRT_E.US,D,20220809,000000,21.73,21.73,21.41,21.5335,10677,0
+FBRT_E.US,D,20220810,000000,21.6,22,21.6,21.88,34934,0
+FBRT_E.US,D,20220811,000000,21.95,21.95,21.61,21.685,12291,0
+FBRT_E.US,D,20220812,000000,21.76,21.76,21.65,21.7583,9165,0
+FBRT_E.US,D,20220815,000000,21.7,21.76,21.68,21.7,15877,0
+FBRT_E.US,D,20220816,000000,21.7,21.7406,21.3999,21.72,17620,0
+FBRT_E.US,D,20220817,000000,21.59,21.7164,21.55,21.555,4965,0
+FBRT_E.US,D,20220818,000000,21.46,21.6999,21.2753,21.54,18276,0
+FBRT_E.US,D,20220819,000000,21.13,21.6162,21.13,21.4,10907,0
+FBRT_E.US,D,20220822,000000,21.35,21.59,21.35,21.35,4370,0
+FBRT_E.US,D,20220823,000000,21.14,21.3499,21.1,21.14,10162,0
+FBRT_E.US,D,20220824,000000,21.14,21.2309,21.0235,21.1,10151,0
+FBRT_E.US,D,20220825,000000,21.2122,21.22,21.0575,21.15,9720,0
+FBRT_E.US,D,20220826,000000,21.05,21.1065,20.785,20.85,16658,0
+FBRT_E.US,D,20220829,000000,20.8,20.9866,20.7001,20.8,8357,0
+FBRT_E.US,D,20220830,000000,20.7,21.0076,20.3701,20.63,8335,0
+FBRT_E.US,D,20220831,000000,20.5,20.5775,20.37,20.42,39410,0
+FBRT_E.US,D,20220901,000000,20.35,20.5,20.12,20.194,16497,0
+FBRT_E.US,D,20220902,000000,20.1365,20.3919,20.03,20.05,11244,0
+FBRT_E.US,D,20220906,000000,20.05,20.1,19.79,19.9,27062,0
+FBRT_E.US,D,20220907,000000,19.9,19.95,19.8,19.8,14970,0
+FBRT_E.US,D,20220908,000000,19.75,19.85,19.5843,19.745,17884,0
+FBRT_E.US,D,20220909,000000,19.7,19.85,19.65,19.67,38865,0
+FBRT_E.US,D,20220912,000000,19.71,20.0955,19.5874,19.74,37591,0
+FBRT_E.US,D,20220913,000000,19.51,19.6999,19.51,19.52,11799,0
+FBRT_E.US,D,20220914,000000,19.6,20.7968,19.59,19.64,9452,0
+FBRT_E.US,D,20220915,000000,19.6,19.798,19.5,19.5,9710,0
+FBRT_E.US,D,20220916,000000,19.51,19.5334,19.3398,19.48,14417,0
+FBRT_E.US,D,20220919,000000,19.3694,19.6499,19.3694,19.48,25163,0
+FBRT_E.US,D,20220920,000000,19.31,19.5,19.0301,19.15,30666,0
+FBRT_E.US,D,20220921,000000,19.25,19.4174,19.14,19.2413,9837,0
+FBRT_E.US,D,20220922,000000,19.1297,19.1905,18.72,18.7915,31831,0
+FBRT_E.US,D,20220923,000000,18.72,18.9783,18.0827,18.4561,36008,0
+FBRT_E.US,D,20220926,000000,18.4983,18.4983,17.3239,17.978,31080,0
+FBRT_E.US,D,20220927,000000,18,18.46,17.7601,17.86,8508,0
+FBRT_E.US,D,20220928,000000,18,18.5,17.9006,18.22,37790,0
+FBRT_E.US,D,20220929,000000,17.72,17.85,17.28,17.76,24097,0
+FBRT_E.US,D,20220930,000000,18.1,18.32,17.55,18.32,55126,0
+FBRT_E.US,D,20221003,000000,18.2,18.6575,18.145,18.2,16571,0
+FBRT_E.US,D,20221004,000000,18.35,18.5,18.3,18.5,28507,0
+FBRT_E.US,D,20221005,000000,18.3,18.3,17.77,17.86,14133,0
+FBRT_E.US,D,20221006,000000,17.73,18.5272,17.6351,17.84,22518,0
+FBRT_E.US,D,20221007,000000,17.6005,17.84,17.25,17.53,16244,0
+FBRT_E.US,D,20221010,000000,17.4396,17.545,16.8,16.9,13304,0
+FBRT_E.US,D,20221011,000000,16.46,17.49,16.46,16.87,16242,0
+FBRT_E.US,D,20221012,000000,16.87,16.87,16.3239,16.775,23405,0
+FBRT_E.US,D,20221013,000000,16.6,17.265,16.6,16.99,17219,0
+FBRT_E.US,D,20221014,000000,16.88,17.69,16.8,17.49,16304,0
+FBRT_E.US,D,20221017,000000,18.14,18.14,17.5,17.75,25564,0
+FBRT_E.US,D,20221018,000000,17.625,17.95,17.55,17.65,22008,0
+FBRT_E.US,D,20221019,000000,17.5,17.7,17.12,17.27,19512,0
+FBRT_E.US,D,20221020,000000,17.514,18.18,17.25,17.55,15094,0
+FBRT_E.US,D,20221021,000000,17.23,17.2673,16.85,17.1499,20641,0
+FBRT_E.US,D,20221024,000000,17.1199,17.3842,17,17.06,19652,0
+FBRT_E.US,D,20221025,000000,17.1601,17.188,16.98,17.01,21597,0
+FBRT_E.US,D,20221026,000000,17.2,17.37,17,17.015,41267,0
+FBRT_E.US,D,20221027,000000,17.1,17.3,17.1,17.22,20517,0
+FBRT_E.US,D,20221028,000000,17.3,17.41,17.0504,17.35,35487,0
+FBRT_E.US,D,20221031,000000,17.4,17.41,17.01,17.02,17672,0
+FBRT_E.US,D,20221101,000000,17.1828,17.215,16.81,16.8566,10886,0
+FBRT_E.US,D,20221102,000000,17.084,17.115,16.84,16.89,7400,0
+FBRT_E.US,D,20221103,000000,17.013,17.0999,16.62,16.62,27599,0
+FBRT_E.US,D,20221104,000000,16.87,17.315,16.86,17.17,33423,0
+FBRT_E.US,D,20221107,000000,17.06,17.5,17.05,17.2001,16074,0
+FBRT_E.US,D,20221108,000000,17.2,17.4989,17.2,17.37,14198,0
+FBRT_E.US,D,20221109,000000,17.05,17.4,17.05,17.4,16706,0
+FBRT_E.US,D,20221110,000000,17.41,18.5,17.41,18.2,52154,0
+FBRT_E.US,D,20221111,000000,18.5,18.65,18.2734,18.2734,22956,0
+FBRT_E.US,D,20221114,000000,18.28,18.7574,18.26,18.31,20779,0
+FBRT_E.US,D,20221115,000000,18.7479,19.15,18.5,18.52,13277,0
+FBRT_E.US,D,20221116,000000,18.5582,18.6,18.06,18.5538,37615,0
+FBRT_E.US,D,20221117,000000,18.57,19.09,18.4843,18.94,63867,0
+FBRT_E.US,D,20221118,000000,19,19.17,18.67,18.8,37249,0
+FBRT_E.US,D,20221121,000000,18.8,18.9499,18.71,18.76,20749,0
+FBRT_E.US,D,20221122,000000,18.73,19.4535,18.73,19.18,29264,0
+FBRT_E.US,D,20221123,000000,19.01,19.26,19,19.2456,31422,0
+FBRT_E.US,D,20221125,000000,19.21,19.28,18.91,18.95,9836,0
+FBRT_E.US,D,20221128,000000,19.1,19.24,18.72,18.73,29427,0
+FBRT_E.US,D,20221129,000000,18.82,18.89,18.63,18.8,24511,0
+FBRT_E.US,D,20221130,000000,18.76,18.91,18.53,18.89,22187,0
+FBRT_E.US,D,20221201,000000,18.91,19,18.74,18.8783,24835,0
+FBRT_E.US,D,20221202,000000,18.95,19.16,18.95,19.07,35289,0
+FBRT_E.US,D,20221205,000000,19,19.25,18.82,18.87,27709,0
+FBRT_E.US,D,20221206,000000,19.05,19.14,18.87,18.96,39879,0
+FBRT_E.US,D,20221207,000000,18.91,19.12,18.87,19,15088,0
+FBRT_E.US,D,20221208,000000,19.05,19.18,18.8,18.85,21936,0
+FBRT_E.US,D,20221209,000000,18.86,18.92,18.51,18.51,18249,0
+FBRT_E.US,D,20221212,000000,18.6,18.65,18.394,18.4615,22073,0
+FBRT_E.US,D,20221213,000000,18.8952,19.25,18.65,19.13,42223,0
+FBRT_E.US,D,20221214,000000,19.03,19.03,18.725,18.86,27014,0
+FBRT_E.US,D,20221215,000000,18.8,19.15,18.79,18.85,27887,0
+FBRT_E.US,D,20221216,000000,18.81,19.04,18.7,18.7,21412,0
+FBRT_E.US,D,20221219,000000,18.7,18.7999,18.5741,18.65,11099,0
+FBRT_E.US,D,20221220,000000,18.6,18.7999,18.6,18.7,18197,0
+FBRT_E.US,D,20221221,000000,18.8,18.9996,18.5499,18.5499,27725,0
+FBRT_E.US,D,20221222,000000,18.41,18.655,18.25,18.49,38208,0
+FBRT_E.US,D,20221223,000000,18.547,18.77,18.47,18.47,27957,0
+FBRT_E.US,D,20221227,000000,18.5,18.6481,18.38,18.445,24018,0
+FBRT_E.US,D,20221228,000000,18.34,18.4599,18.301,18.33,15306,0
+FBRT_E.US,D,20221229,000000,17.84,18.25,17.84,17.915,25696,0
+FBRT_E.US,D,20221230,000000,17.76,18.07,17.76,17.84,24395,0
+FBRT_E.US,D,20230103,000000,17.9701,18.35,17.9701,18.28,21259,0
+FBRT_E.US,D,20230104,000000,18.3364,18.75,18.31,18.7,24428,0
+FBRT_E.US,D,20230105,000000,18.74,18.9663,18.7101,18.8929,15575,0
+FBRT_E.US,D,20230106,000000,18.75,19.2499,18.74,19.04,19454,0
+FBRT_E.US,D,20230109,000000,19.06,19.2907,18.74,19.25,11378,0
+FBRT_E.US,D,20230110,000000,19.1247,19.96,19.1247,19.63,43925,0
+FBRT_E.US,D,20230111,000000,19.63,20.25,19.1423,19.94,48944,0
+FBRT_E.US,D,20230112,000000,20.06,20.34,19.9,20.25,25322,0
+FBRT_E.US,D,20230113,000000,20.15,20.38,19.91,20.08,12275,0
+FBRT_E.US,D,20230117,000000,20.14,20.3999,19.9,20.1,25089,0
+FBRT_E.US,D,20230118,000000,20.55,20.66,20.2505,20.38,34551,0
+FBRT_E.US,D,20230119,000000,20.28,20.6,20.27,20.5,14255,0
+FBRT_E.US,D,20230120,000000,20.55,20.6989,20.5,20.575,9452,0
+FBRT_E.US,D,20230123,000000,20.635,20.805,20.58,20.69,15593,0
+FBRT_E.US,D,20230124,000000,20.8274,20.96,20.6988,20.81,10164,0
+FBRT_E.US,D,20230125,000000,20.8,20.95,20.8,20.85,5762,0
+FBRT_E.US,D,20230126,000000,20.96,21.4203,20.8514,21.28,10419,0
+FBRT_E.US,D,20230127,000000,21.1,21.29,21.1,21.2667,6286,0
+FBRT_E.US,D,20230130,000000,21.58,21.58,21,21.15,12048,0
+FBRT_E.US,D,20230131,000000,21.2,21.2875,21.11,21.24,17500,0
+FBRT_E.US,D,20230201,000000,21.24,21.54,21.24,21.3895,18710,0
+FBRT_E.US,D,20230202,000000,21.34,21.5827,21.34,21.5091,25414,0
+FBRT_E.US,D,20230203,000000,21.5,21.51,21.15,21.35,21472,0
+FBRT_E.US,D,20230206,000000,21.35,21.35,21.005,21.09,13933,0
+FBRT_E.US,D,20230207,000000,21.15,21.15,21,21.1,17777,0
+FBRT_E.US,D,20230208,000000,21.1379,21.14,20.9797,20.9797,7413,0
+FBRT_E.US,D,20230209,000000,20.95,21.15,20.75,20.81,10405,0
+FBRT_E.US,D,20230210,000000,20.87,20.9518,20.68,20.68,17842,0
+FBRT_E.US,D,20230213,000000,20.8,20.89,20.6101,20.72,8237,0
+FBRT_E.US,D,20230214,000000,20.9499,20.9499,20.7,20.89,9142,0
+FBRT_E.US,D,20230215,000000,20.7999,20.8,20.61,20.799,8787,0
+FBRT_E.US,D,20230216,000000,20.65,20.95,20.4067,20.55,6790,0
+FBRT_E.US,D,20230217,000000,20.42,20.9,20.41,20.51,12288,0
+FBRT_E.US,D,20230221,000000,20.63,20.63,20.25,20.3,20526,0
+FBRT_E.US,D,20230222,000000,20.3029,20.89,20.2,20.451,12236,0
+FBRT_E.US,D,20230223,000000,20.5531,20.7,20.445,20.66,17926,0
+FBRT_E.US,D,20230224,000000,20.44,20.815,20.4,20.65,12450,0
+FBRT_E.US,D,20230227,000000,20.66,20.78,20.51,20.51,22569,0
+FBRT_E.US,D,20230228,000000,20.5,21.3,20.5,21.15,37137,0
+FBRT_E.US,D,20230301,000000,21.0084,21.14,20.5101,20.84,12042,0
+FBRT_E.US,D,20230302,000000,20.7982,20.7982,20.5,20.55,7828,0
+FBRT_E.US,D,20230303,000000,20.51,20.775,20.4,20.47,23483,0
+FBRT_E.US,D,20230306,000000,20.6,20.9,20.41,20.41,14611,0
+FBRT_E.US,D,20230307,000000,20.7,20.84,20.4823,20.5,13454,0
+FBRT_E.US,D,20230308,000000,20.71,20.8058,20.61,20.8058,11736,0
+FBRT_E.US,D,20230309,000000,20.86,20.86,19.57,19.57,29797,0
+FBRT_E.US,D,20230310,000000,19.65,20.475,19.1,19.35,21180,0
+FBRT_E.US,D,20230313,000000,19,19.745,18.02,18.85,22404,0
+FBRT_E.US,D,20230314,000000,18.98,20.45,18.91,19.49,29323,0
+FBRT_E.US,D,20230315,000000,19.06,19.59,18.95,19.08,24779,0
+FBRT_E.US,D,20230316,000000,18.92,19.45,18.7506,19.225,22421,0
+FBRT_E.US,D,20230317,000000,19.27,19.27,18.6102,18.625,36698,0
+FBRT_E.US,D,20230320,000000,18.74,18.9806,18.5,18.7,16035,0
+FBRT_E.US,D,20230321,000000,18.68,19.22,18.68,19.0252,9579,0
+FBRT_E.US,D,20230322,000000,19.2,19.4999,19.13,19.25,19647,0
+FBRT_E.US,D,20230323,000000,19.3,19.5,18.8726,19.02,14680,0
+FBRT_E.US,D,20230324,000000,18.95,19.2,18.5,18.63,20064,0
+FBRT_E.US,D,20230327,000000,18.86,18.86,18.51,18.69,40120,0
+FBRT_E.US,D,20230328,000000,18.7,19,18.61,18.8,18707,0
+FBRT_E.US,D,20230329,000000,18.83,19.4,18.7708,19.18,14324,0
+FBRT_E.US,D,20230330,000000,19.12,19.12,18.7001,18.85,10334,0
+FBRT_E.US,D,20230331,000000,18.86,19.4,18.86,19.34,12461,0
+FBRT_E.US,D,20230403,000000,19.33,19.3999,19.19,19.2101,17131,0
+FBRT_E.US,D,20230404,000000,19.108,19.39,18.56,18.94,7932,0
+FBRT_E.US,D,20230405,000000,18.79,19.045,18.7,18.9,10817,0
+FBRT_E.US,D,20230406,000000,18.75,19.01,18.36,18.9,92086,0
+FBRT_E.US,D,20230410,000000,18.95,19.48,18.85,18.86,14767,0
+FBRT_E.US,D,20230411,000000,18.9003,19.2,18.65,18.65,22173,0
+FBRT_E.US,D,20230412,000000,18.95,19.08,18.65,18.95,8152,0
+FBRT_E.US,D,20230413,000000,19.04,19.33,18.7752,18.99,24414,0
+FBRT_E.US,D,20230414,000000,19.13,19.33,18.76,18.76,14940,0
+FBRT_E.US,D,20230417,000000,18.75,19.0599,18.75,18.787,18082,0
+FBRT_E.US,D,20230418,000000,19.0518,19.1427,18.84,18.84,18024,0
+FBRT_E.US,D,20230419,000000,19.0508,19.0508,18.75,18.835,16008,0
+FBRT_E.US,D,20230420,000000,18.91,19.33,18.9,18.975,26519,0
+FBRT_E.US,D,20230421,000000,18.97,19.1099,18.88,18.88,13190,0
+FBRT_E.US,D,20230424,000000,18.915,18.93,18.89,18.928,4783,0
+FBRT_E.US,D,20230425,000000,18.77,19.065,18.75,18.79,15929,0
+FBRT_E.US,D,20230426,000000,18.985,18.985,18.75,18.81,3409,0
+FBRT_E.US,D,20230427,000000,18.93,18.96,18.69,18.7,11876,0
+FBRT_E.US,D,20230428,000000,18.765,19.75,18.7501,19.72,34958,0
+FBRT_E.US,D,20230501,000000,19.55,19.7,19.25,19.4,13684,0
+FBRT_E.US,D,20230502,000000,19.29,19.29,18.6101,19.1,15128,0
+FBRT_E.US,D,20230503,000000,19.6214,19.6214,19,19,3687,0
+FBRT_E.US,D,20230504,000000,18.8267,18.915,18.7,18.7,14290,0
+FBRT_E.US,D,20230505,000000,19.5,19.5,18.74,18.82,9981,0
+FBRT_E.US,D,20230508,000000,18.82,19,18.74,18.89,4779,0
+FBRT_E.US,D,20230509,000000,18.75,18.8,18.5,18.6242,12784,0
+FBRT_E.US,D,20230510,000000,19.065,19.065,18.65,18.75,5781,0
+FBRT_E.US,D,20230511,000000,19.14,19.14,18.65,18.8525,3737,0
+FBRT_E.US,D,20230512,000000,18.62,18.81,18.36,18.58,29202,0
+FBRT_E.US,D,20230515,000000,18.58,18.8,18.58,18.69,4777,0
+FBRT_E.US,D,20230516,000000,18.68,18.68,18.3889,18.54,10507,0
+FBRT_E.US,D,20230517,000000,18.59,18.94,18.59,18.6657,10429,0
+FBRT_E.US,D,20230518,000000,18.6,18.96,18.6,18.88,13152,0
+FBRT_E.US,D,20230519,000000,18.77,18.96,18.755,18.85,11128,0
+FBRT_E.US,D,20230522,000000,18.85,18.9799,18.85,18.93,50140,0
+FBRT_E.US,D,20230523,000000,18.96,19.335,18.9,18.9237,47501,0
+FBRT_E.US,D,20230524,000000,19.0285,19.24,18.75,18.75,23730,0
+FBRT_E.US,D,20230525,000000,18.8,18.86,18.69,18.75,5438,0
+FBRT_E.US,D,20230526,000000,18.8,19.19,18.8,18.99,69921,0
+FBRT_E.US,D,20230530,000000,18.99,19.11,18.97,19.11,79696,0
+FBRT_E.US,D,20230531,000000,18.93,19.3,18.93,19.29,142670,0
+FBRT_E.US,D,20230601,000000,19.3,19.6459,19.21,19.22,58189,0
+FBRT_E.US,D,20230602,000000,19.2,19.7937,19.2,19.75,21227,0
+FBRT_E.US,D,20230605,000000,19.34,19.7464,19.34,19.48,7130,0
+FBRT_E.US,D,20230606,000000,19.73,19.89,19.5364,19.8,9725,0
+FBRT_E.US,D,20230607,000000,19.79,19.9799,19.79,19.95,8559,0
+FBRT_E.US,D,20230608,000000,19.95,19.95,19.55,19.55,17044,0
+FBRT_E.US,D,20230609,000000,19.96,19.96,19.56,19.78,8028,0
+FBRT_E.US,D,20230612,000000,19.8,20.15,19.8,19.89,5733,0
+FBRT_E.US,D,20230613,000000,19.9,20.1495,19.86,20.09,8108,0
+FBRT_E.US,D,20230614,000000,19.86,19.93,19.61,19.75,9450,0
+FBRT_E.US,D,20230615,000000,19.7103,20.12,19.7103,20.02,16998,0
+FBRT_E.US,D,20230616,000000,20.02,20.28,20.02,20.04,11536,0
+FBRT_E.US,D,20230620,000000,20.15,20.15,19.95,20,11542,0
+FBRT_E.US,D,20230621,000000,19.87,20.2,19.87,20.04,11450,0
+FBRT_E.US,D,20230622,000000,20.05,20.09,19.85,19.85,11799,0
+FBRT_E.US,D,20230623,000000,19.86,19.98,19.84,19.84,10109,0
+FBRT_E.US,D,20230626,000000,19.9,20,19.8416,20,6812,0
+FBRT_E.US,D,20230627,000000,20,20.19,20,20.02,10459,0
+FBRT_E.US,D,20230628,000000,20.04,20.14,20.04,20.06,14624,0
+FBRT_E.US,D,20230629,000000,19.6,19.88,19.5,19.8799,10476,0
+FBRT_E.US,D,20230630,000000,19.9,20.09,19.64,19.72,80529,0
+FBRT_E.US,D,20230703,000000,19.72,19.72,19.54,19.65,23483,0
+FBRT_E.US,D,20230705,000000,19.6,19.7,19.51,19.69,50434,0
+FBRT_E.US,D,20230706,000000,19.54,19.54,19.15,19.3,41757,0
+FBRT_E.US,D,20230707,000000,19.29,19.3,19.19,19.2,23823,0
+FBRT_E.US,D,20230710,000000,19.2,19.31,19.13,19.24,47565,0
+FBRT_E.US,D,20230711,000000,19.42,19.55,19.17,19.2,41670,0
+FBRT_E.US,D,20230712,000000,19.33,19.49,19.26,19.2799,50385,0
+FBRT_E.US,D,20230713,000000,19.39,19.45,19.31,19.34,48148,0
+FBRT_E.US,D,20230714,000000,19.39,19.4814,19.23,19.36,39126,0
+FBRT_E.US,D,20230717,000000,19.5,19.7,19.4081,19.42,37619,0
+FBRT_E.US,D,20230718,000000,19.65,19.72,19.3,19.3,44281,0
+FBRT_E.US,D,20230719,000000,19.5,19.5473,19.25,19.36,33137,0
+FBRT_E.US,D,20230720,000000,19.4,19.4,19.26,19.26,43380,0
+FBRT_E.US,D,20230721,000000,19.27,19.46,19.26,19.3,9947,0
+FBRT_E.US,D,20230724,000000,19.72,19.72,19.26,19.5,34936,0
+FBRT_E.US,D,20230725,000000,19.4,19.73,19.4,19.6384,24768,0
+FBRT_E.US,D,20230726,000000,19.5,19.84,19.5,19.8,9613,0
+FBRT_E.US,D,20230727,000000,19.9099,20.17,19.76,19.9,32259,0
+FBRT_E.US,D,20230728,000000,20.01,20.2,19.7987,20.115,27940,0
+FBRT_E.US,D,20230731,000000,20.4,20.4,20.04,20.35,31318,0
+FBRT_E.US,D,20230801,000000,20.12,20.27,20.0025,20.1395,9252,0
+FBRT_E.US,D,20230802,000000,20.13,20.13,19.9128,20.1,10168,0
+FBRT_E.US,D,20230803,000000,20.09,20.4673,20,20.4673,18658,0
+FBRT_E.US,D,20230804,000000,20.145,20.35,19.88,19.88,31859,0
+FBRT_E.US,D,20230807,000000,20,20.2093,19.9,19.9,12572,0
+FBRT_E.US,D,20230808,000000,19.82,19.82,19.7,19.7,9151,0
+FBRT_E.US,D,20230809,000000,19.71,19.74,19.6,19.65,9309,0
+FBRT_E.US,D,20230810,000000,19.7,20,19.6996,19.71,10659,0
+FBRT_E.US,D,20230811,000000,19.57,19.9859,19.5,19.57,12318,0
+FBRT_E.US,D,20230814,000000,19.58,19.8142,19.58,19.691,8903,0
+FBRT_E.US,D,20230815,000000,19.7901,19.93,19.7001,19.765,7249,0
+FBRT_E.US,D,20230816,000000,19.68,19.82,19.67,19.76,4524,0
+FBRT_E.US,D,20230817,000000,19.85,19.85,19.62,19.63,12859,0
+FBRT_E.US,D,20230818,000000,19.56,19.96,19.45,19.45,11623,0
+FBRT_E.US,D,20230821,000000,19.69,19.69,19.32,19.38,12097,0
+FBRT_E.US,D,20230822,000000,19.4,19.4729,19.35,19.405,5140,0
+FBRT_E.US,D,20230823,000000,19.4,19.452,19.23,19.2887,27600,0
+FBRT_E.US,D,20230824,000000,19.45,19.5,19.28,19.5,17156,0
+FBRT_E.US,D,20230825,000000,19.445,19.8349,19.445,19.7852,15138,0
+FBRT_E.US,D,20230828,000000,19.95,19.97,19.84,19.89,7418,0
+FBRT_E.US,D,20230829,000000,19.8899,20.18,19.8899,20.14,9845,0
+FBRT_E.US,D,20230830,000000,20.1,20.1,19.88,19.97,13883,0
+FBRT_E.US,D,20230831,000000,19.97,20.84,19.85,20.73,74265,0
+FBRT_E.US,D,20230901,000000,20.6,20.6,20.1854,20.45,21700,0
+FBRT_E.US,D,20230905,000000,20.25,20.26,20.165,20.1978,15977,0
+FBRT_E.US,D,20230906,000000,20.11,20.35,20,20.0001,27633,0
+FBRT_E.US,D,20230907,000000,19.76,19.9199,19.5,19.68,24955,0
+FBRT_E.US,D,20230908,000000,19.67,19.95,19.67,19.739,19013,0
+FBRT_E.US,D,20230911,000000,19.67,19.9499,19.67,19.78,24258,0
+FBRT_E.US,D,20230912,000000,19.7,19.89,19.689,19.689,19405,0
+FBRT_E.US,D,20230913,000000,19.7,19.92,19.6901,19.92,14158,0
+FBRT_E.US,D,20230914,000000,19.95,20.08,19.89,19.91,45191,0
+FBRT_E.US,D,20230915,000000,19.81,19.95,19.81,19.9,15870,0
+FBRT_E.US,D,20230918,000000,19.89,19.915,19.77,19.83,30211,0
+FBRT_E.US,D,20230919,000000,19.8904,20.03,19.8293,19.9199,26051,0
+FBRT_E.US,D,20230920,000000,20.03,20.32,20.03,20.23,30716,0
+FBRT_E.US,D,20230921,000000,20.05,20.1424,20,20,21030,0
+FBRT_E.US,D,20230922,000000,20,20.22,20,20.2,21477,0
+FBRT_E.US,D,20230925,000000,20.07,20.19,20.07,20.14,11816,0
+FBRT_E.US,D,20230926,000000,20.07,20.16,20.02,20.02,11804,0
+FBRT_E.US,D,20230927,000000,20.0711,20.18,20.01,20.08,13453,0
+FBRT_E.US,D,20230928,000000,19.95,20,19.755,19.865,33862,0
+FBRT_E.US,D,20230929,000000,19.9548,20,19.771,19.79,26623,0
+FBRT_E.US,D,20231002,000000,19.82,19.82,19.03,19.2799,21902,0
+FBRT_E.US,D,20231003,000000,19.14,19.1446,18.56,18.68,23106,0
+FBRT_E.US,D,20231004,000000,18.759,18.916,18.58,18.75,10850,0
+FBRT_E.US,D,20231005,000000,18.89,18.9,18.61,18.78,17781,0
+FBRT_E.US,D,20231006,000000,18.5889,18.85,18.5601,18.75,12570,0
+FBRT_E.US,D,20231009,000000,18.75,18.93,18.68,18.68,20804,0
+FBRT_E.US,D,20231010,000000,18.72,18.9288,18.66,18.8779,13332,0
+FBRT_E.US,D,20231011,000000,18.94,18.99,18.799,18.9,10859,0
+FBRT_E.US,D,20231012,000000,18.9,18.9,18.73,18.8,14567,0
+FBRT_E.US,D,20231013,000000,18.8738,18.9,18.78,18.9,10992,0
+FBRT_E.US,D,20231016,000000,18.99,18.99,18.7352,18.8122,13182,0
+FBRT_E.US,D,20231017,000000,18.805,18.9573,18.7306,18.84,15638,0
+FBRT_E.US,D,20231018,000000,18.81,18.8399,18.5,18.6,17491,0
+FBRT_E.US,D,20231019,000000,18.68,18.68,18.2,18.2,17295,0
+FBRT_E.US,D,20231020,000000,18.32,18.4999,18.2,18.4999,12458,0
+FBRT_E.US,D,20231023,000000,18.35,18.4,18.2,18.3,16797,0
+FBRT_E.US,D,20231024,000000,18.31,18.37,18.0717,18.14,24350,0
+FBRT_E.US,D,20231025,000000,18.14,18.21,18.03,18.1198,7037,0
+FBRT_E.US,D,20231026,000000,18.15,18.396,18.12,18.2994,7948,0
+FBRT_E.US,D,20231027,000000,18.28,18.29,18.0401,18.1,8963,0
+FBRT_E.US,D,20231030,000000,18.195,18.195,18.12,18.12,4019,0
+FBRT_E.US,D,20231031,000000,18.45,18.63,18.15,18.61,13969,0
+FBRT_E.US,D,20231101,000000,18.613,18.89,18.3001,18.89,14642,0
+FBRT_E.US,D,20231102,000000,18.97,19.4649,18.97,19.245,16634,0
+FBRT_E.US,D,20231103,000000,19.35,19.78,19.32,19.68,17095,0
+FBRT_E.US,D,20231106,000000,19.8,19.8,19.5,19.58,15313,0
+FBRT_E.US,D,20231107,000000,19.5,19.505,19.2101,19.38,13225,0
+FBRT_E.US,D,20231108,000000,19.44,19.47,19.28,19.3,8276,0
+FBRT_E.US,D,20231109,000000,19.21,19.41,19.01,19.0711,10807,0
+FBRT_E.US,D,20231110,000000,19.07,19.15,19.04,19.09,3447,0
+FBRT_E.US,D,20231113,000000,19.09,19.09,18.6943,18.88,13444,0
+FBRT_E.US,D,20231114,000000,19.07,19.37,18.89,19,42753,0
+FBRT_E.US,D,20231115,000000,18.95,19.1399,18.95,19.06,36974,0
+FBRT_E.US,D,20231116,000000,19.1,19.1914,18.86,18.96,36796,0
+FBRT_E.US,D,20231117,000000,19.13,19.13,18.75,18.85,35673,0
+FBRT_E.US,D,20231120,000000,18.8,19.05,18.58,18.9,67977,0
+FBRT_E.US,D,20231121,000000,18.88,19.0599,18.75,18.98,23333,0
+FBRT_E.US,D,20231122,000000,18.95,18.9722,18.78,18.82,16622,0
+FBRT_E.US,D,20231124,000000,18.8843,18.9,18.86,18.87,3959,0
+FBRT_E.US,D,20231127,000000,18.99,18.99,18.75,18.81,22808,0
+FBRT_E.US,D,20231128,000000,18.77,18.89,18.75,18.8801,21836,0
+FBRT_E.US,D,20231129,000000,18.86,19.07,18.77,18.98,72794,0
+FBRT_E.US,D,20231130,000000,18.93,19.88,18.93,19.59,166267,0
+FBRT_E.US,D,20231201,000000,19.45,19.66,19.35,19.46,26355,0
+FBRT_E.US,D,20231204,000000,19.4,19.98,19.3,19.93,24750,0
+FBRT_E.US,D,20231205,000000,19.91,19.9676,19.74,19.9,14479,0
+FBRT_E.US,D,20231206,000000,19.9,19.9,19.6,19.61,44173,0
+FBRT_E.US,D,20231207,000000,19.7,19.8,19.6103,19.68,16531,0
+FBRT_E.US,D,20231208,000000,19.685,19.75,19.65,19.74,14515,0
+FBRT_E.US,D,20231211,000000,19.76,19.7696,19.6,19.7696,23042,0
+FBRT_E.US,D,20231212,000000,19.8,19.8,19.66,19.7,26361,0
+FBRT_E.US,D,20231213,000000,19.7218,20.13,19.65,20.11,28125,0
+FBRT_E.US,D,20231214,000000,20.18,20.49,20.18,20.1801,36954,0
+FBRT_E.US,D,20231215,000000,20.28,20.49,20.14,20.18,15730,0
+FBRT_E.US,D,20231218,000000,20.32,20.43,20,20.0693,35104,0
+FBRT_E.US,D,20231219,000000,20.06,20.49,20.06,20.43,33320,0
+FBRT_E.US,D,20231220,000000,20.16,20.7,20.13,20.69,56068,0
+FBRT_E.US,D,20231221,000000,20.62,20.841,20.31,20.62,34502,0
+FBRT_E.US,D,20231222,000000,20.7,20.95,20.62,20.84,32407,0
+FBRT_E.US,D,20231226,000000,20.92,20.92,20.65,20.7,35832,0
+FBRT_E.US,D,20231227,000000,20.87,20.96,20.76,20.82,15140,0
+FBRT_E.US,D,20231228,000000,20.4,20.5922,20.4,20.44,28502,0
+FBRT_E.US,D,20231229,000000,20.72,20.7582,20.4327,20.64,24006,0
+FBRT_E.US,D,20240102,000000,20.64,20.77,20.52,20.55,19685,0
+FBRT_E.US,D,20240103,000000,20.62,20.62,20.3,20.41,16818,0
+FBRT_E.US,D,20240104,000000,20.4,20.4891,20.25,20.28,16464,0
+FBRT_E.US,D,20240105,000000,20.28,20.79,20.21,20.31,18641,0
+FBRT_E.US,D,20240108,000000,20.41,20.41,20.25,20.28,35535,0
+FBRT_E.US,D,20240109,000000,20.251,20.4,20.21,20.4,21664,0
+FBRT_E.US,D,20240110,000000,20.4,20.65,20.4,20.65,16973,0
+FBRT_E.US,D,20240111,000000,20.72,20.72,20.37,20.52,35300,0
+FBRT_E.US,D,20240112,000000,20.52,20.73,20.499,20.6958,26411,0
+FBRT_E.US,D,20240116,000000,20.76,20.9,20.7491,20.775,11900,0
+FBRT_E.US,D,20240117,000000,20.7,20.84,20.54,20.65,17474,0
+FBRT_E.US,D,20240118,000000,20.77,20.8,20.5758,20.6,10903,0
+FBRT_E.US,D,20240119,000000,20.52,20.75,20.51,20.75,7885,0
+FBRT_E.US,D,20240122,000000,20.92,20.98,20.795,20.8541,9171,0
+FBRT_E.US,D,20240123,000000,20.8,20.8,20.69,20.72,14565,0
+FBRT_E.US,D,20240124,000000,20.81,20.81,20.65,20.72,21394,0
+FBRT_E.US,D,20240125,000000,20.82,20.922,20.658,20.83,71840,0
+FBRT_E.US,D,20240126,000000,20.8999,20.96,20.7401,20.96,28593,0
+FBRT_E.US,D,20240129,000000,21,21,20.84,20.84,22859,0
+FBRT_E.US,D,20240130,000000,20.84,20.971,20.83,20.95,18718,0
+FBRT_E.US,D,20240131,000000,20.96,21.16,20.94,21.08,8424,0
+FBRT_E.US,D,20240201,000000,21.09,21.2499,20.97,21.165,26172,0
+FBRT_E.US,D,20240202,000000,21.16,21.5599,21.06,21.385,10514,0
+FBRT_E.US,D,20240205,000000,21.385,21.42,21.075,21.26,10589,0
+FBRT_E.US,D,20240206,000000,21.41,21.41,21.1301,21.25,5322,0
+FBRT_E.US,D,20240207,000000,21.24,21.24,20.72,20.83,48587,0
+FBRT_E.US,D,20240208,000000,20.71,20.91,20.7,20.883,23878,0
+FBRT_E.US,D,20240209,000000,20.85,20.88,20.6,20.88,23005,0
+FBRT_E.US,D,20240212,000000,20.88,20.9687,20.65,20.6799,24872,0
+FBRT_E.US,D,20240213,000000,20.63,20.635,20.45,20.5,19304,0
+FBRT_E.US,D,20240214,000000,20.47,20.83,20.4313,20.79,29733,0
+FBRT_E.US,D,20240215,000000,20.92,20.92,20.51,20.915,5590,0
+FBRT_E.US,D,20240216,000000,20.85,21.05,20.65,20.8648,54198,0
+FBRT_E.US,D,20240220,000000,20.8,20.885,20.6525,20.74,40213,0
+FBRT_E.US,D,20240221,000000,20.77,20.7899,20.68,20.72,8383,0
+FBRT_E.US,D,20240222,000000,20.7475,21.1,20.6,20.9689,61483,0
+FBRT_E.US,D,20240223,000000,20.87,21.0656,20.69,20.88,49425,0
+FBRT_E.US,D,20240226,000000,20.87,20.87,20.57,20.68,33952,0
+FBRT_E.US,D,20240227,000000,20.75,20.8,20.57,20.71,16123,0
+FBRT_E.US,D,20240228,000000,20.6501,20.875,20.6001,20.75,75183,0
+FBRT_E.US,D,20240229,000000,21,21,20.55,20.58,46626,0
+FBRT_E.US,D,20240301,000000,20.58,20.68,20.53,20.55,21270,0
+FBRT_E.US,D,20240304,000000,20.51,20.6,20.37,20.4592,28939,0
+FBRT_E.US,D,20240305,000000,20.41,20.53,20.41,20.52,13459,0
+FBRT_E.US,D,20240306,000000,20.53,20.64,20.52,20.6,19139,0
+FBRT_E.US,D,20240307,000000,20.65,20.69,20.5385,20.69,31894,0
+FBRT_E.US,D,20240308,000000,20.69,20.7599,20.605,20.7,57070,0
+FBRT_E.US,D,20240311,000000,20.7799,20.7799,20.58,20.66,85256,0
+FBRT_E.US,D,20240312,000000,20.6008,20.7804,20.56,20.6,38535,0
+FBRT_E.US,D,20240313,000000,20.6727,20.8,20.63,20.6701,37693,0
+FBRT_E.US,D,20240314,000000,20.74,20.754,20.41,20.69,21519,0
+FBRT_E.US,D,20240315,000000,20.6,20.65,20.55,20.63,7243,0
+FBRT_E.US,D,20240318,000000,20.63,20.7293,20.6,20.72,17330,0
+FBRT_E.US,D,20240319,000000,20.693,20.76,20.58,20.72,17685,0
+FBRT_E.US,D,20240320,000000,20.75,21.08,20.7308,21.08,21092,0
+FBRT_E.US,D,20240321,000000,21.1,21.4,21.07,21.21,27137,0
+FBRT_E.US,D,20240322,000000,21.21,21.25,21.12,21.21,11437,0
+FBRT_E.US,D,20240325,000000,21.21,21.22,20.83,21.19,22364,0
+FBRT_E.US,D,20240326,000000,21.19,21.22,20.8,21.18,13114,0
+FBRT_E.US,D,20240327,000000,20.88,20.96,20.78,20.96,11026,0
+FBRT_E.US,D,20240328,000000,20.94,21.05,20.26,20.4,76842,0
+FBRT_E.US,D,20240401,000000,20.55,20.63,20.3,20.4,30610,0
+FBRT_E.US,D,20240402,000000,20.25,20.4899,20.2,20.27,9785,0
+FBRT_E.US,D,20240403,000000,20.18,20.35,20.14,20.19,22665,0
+FBRT_E.US,D,20240404,000000,20.33,20.62,20.3,20.42,31067,0
+FBRT_E.US,D,20240405,000000,20.42,20.5,20.22,20.22,15689,0
+FBRT_E.US,D,20240408,000000,20.33,20.42,20.25,20.3,16001,0
+FBRT_E.US,D,20240409,000000,20.35,20.35,20.28,20.3002,12936,0
+FBRT_E.US,D,20240410,000000,20.23,20.3081,20.11,20.29,23910,0
+FBRT_E.US,D,20240411,000000,20.2,20.284,19.95,20.04,43205,0
+FBRT_E.US,D,20240412,000000,19.97,20.25,19.965,20,29261,0
+FBRT_E.US,D,20240415,000000,20.15,20.25,19.89,20.25,45160,0
+FBRT_E.US,D,20240416,000000,20.21,20.21,19.98,20.2,19557,0
+FBRT_E.US,D,20240417,000000,20.2,20.39,20.1011,20.39,14456,0
+FBRT_E.US,D,20240418,000000,20.24,20.25,20.05,20.24,10185,0
+FBRT_E.US,D,20240419,000000,20.23,20.24,20.03,20.03,7978,0
+FBRT_E.US,D,20240422,000000,20.13,20.15,20.02,20.02,9694,0
+FBRT_E.US,D,20240423,000000,20.1,20.22,20.1,20.22,6778,0
+FBRT_E.US,D,20240424,000000,20.1,20.2,20.0201,20.09,6475,0
+FBRT_E.US,D,20240425,000000,20,20.17,20,20.17,8038,0
+FBRT_E.US,D,20240426,000000,20.12,20.19,19.99,19.99,6131,0
+FBRT_E.US,D,20240429,000000,20.1869,20.1969,20.1,20.18,6830,0
+FBRT_E.US,D,20240430,000000,20.18,20.2,20.01,20.09,10813,0
+FBRT_E.US,D,20240501,000000,20.09,20.22,20.0017,20.19,14520,0
+FBRT_E.US,D,20240502,000000,20.2,20.23,20.12,20.1499,12373,0
+FBRT_E.US,D,20240503,000000,20.25,20.4032,20.25,20.3654,17869,0
+FBRT_E.US,D,20240506,000000,20.4,20.5,20.3,20.39,13290,0
+FBRT_E.US,D,20240507,000000,20.33,20.4499,20.21,20.3484,14887,0
+FBRT_E.US,D,20240508,000000,20.3108,20.35,20.12,20.35,9715,0
+FBRT_E.US,D,20240509,000000,20.18,20.4,20.15,20.4,48949,0
+FBRT_E.US,D,20240510,000000,20.3,20.5,20.23,20.5,29545,0
+FBRT_E.US,D,20240513,000000,20.48,20.7,20.4034,20.65,31709,0
+FBRT_E.US,D,20240514,000000,20.55,20.75,20.55,20.75,12934,0
+FBRT_E.US,D,20240515,000000,20.75,20.9,20.71,20.84,17735,0
+FBRT_E.US,D,20240516,000000,20.73,20.97,20.73,20.9539,33813,0
+FBRT_E.US,D,20240517,000000,21,21.03,20.66,20.9,30124,0
+FBRT_E.US,D,20240520,000000,20.8,20.98,20.8,20.98,5590,0
+FBRT_E.US,D,20240521,000000,21.02,21.02,20.8001,20.955,3418,0
+FBRT_E.US,D,20240522,000000,20.9277,20.97,20.8,20.86,20438,0
+FBRT_E.US,D,20240523,000000,20.83,20.9,20.7,20.9,19513,0
+FBRT_E.US,D,20240524,000000,20.8711,21.08,20.6001,21.08,12182,0
+FBRT_E.US,D,20240528,000000,21.03,21.05,20.85,21.05,10756,0
+FBRT_E.US,D,20240529,000000,21,21.04,20.7674,20.825,14300,0
+FBRT_E.US,D,20240530,000000,20.915,20.94,20.84,20.84,2462,0
+FBRT_E.US,D,20240531,000000,20.84,21.53,20.84,21.48,31268,0
+FBRT_E.US,D,20240603,000000,21.32,21.32,21.06,21.27,7419,0
+FBRT_E.US,D,20240604,000000,21.155,21.35,21.1383,21.29,7854,0
+FBRT_E.US,D,20240605,000000,21.34,21.5699,21.2566,21.55,20098,0
+FBRT_E.US,D,20240606,000000,21.57,21.57,21.36,21.5,15459,0
+FBRT_E.US,D,20240607,000000,21.56,21.6,21.4,21.53,15525,0
+FBRT_E.US,D,20240610,000000,21.59,21.68,21.3623,21.5499,8243,0
+FBRT_E.US,D,20240611,000000,21.47,21.54,21.35,21.35,6042,0
+FBRT_E.US,D,20240612,000000,21.5497,21.68,21.53,21.68,9125,0
+FBRT_E.US,D,20240613,000000,21.75,21.75,21.3577,21.6379,5835,0
+FBRT_E.US,D,20240614,000000,21.74,21.75,21.375,21.375,9323,0
+FBRT_E.US,D,20240617,000000,21.4,21.75,21.2,21.74,8254,0
+FBRT_E.US,D,20240618,000000,21.71,21.85,21.635,21.85,28040,0
+FBRT_E.US,D,20240620,000000,21.95,21.95,21.54,21.58,12669,0
+FBRT_E.US,D,20240621,000000,21.58,21.68,21.58,21.6,7234,0
+FBRT_E.US,D,20240624,000000,21.65,21.775,21.65,21.67,7098,0
+FBRT_E.US,D,20240625,000000,21.75,21.95,21.74,21.95,2868,0
+FBRT_E.US,D,20240626,000000,21.8289,21.89,21.75,21.75,8295,0
+FBRT_E.US,D,20240627,000000,21.84,21.95,21.7,21.84,24072,0
+FBRT_E.US,D,20240628,000000,21.5,21.7099,21.08,21.68,16410,0
+FBRT_E.US,D,20240701,000000,21.5,21.5,20.6902,21.43,38978,0
+FBRT_E.US,D,20240702,000000,21.31,21.5198,21.302,21.45,18508,0
+FBRT_E.US,D,20240703,000000,21.33,21.7423,21.16,21.62,15780,0
+FBRT_E.US,D,20240705,000000,21.5,21.68,21.5,21.6,13760,0
+FBRT_E.US,D,20240708,000000,21.62,21.7894,21.15,21.26,17354,0
+FBRT_E.US,D,20240709,000000,21.4,21.465,21.2,21.31,17520,0
+FBRT_E.US,D,20240710,000000,21.25,21.4412,21.18,21.38,14328,0
+FBRT_E.US,D,20240711,000000,21.5573,21.8,21.51,21.8,9057,0
+FBRT_E.US,D,20240712,000000,21.92,21.92,21.7,21.72,17666,0
+FBRT_E.US,D,20240715,000000,21.82,22.1397,21.6501,21.77,30379,0
+FBRT_E.US,D,20240716,000000,21.8,21.8,21.5001,21.6747,14888,0
+FBRT_E.US,D,20240717,000000,21.67,21.7446,21.6,21.67,16056,0
+FBRT_E.US,D,20240718,000000,21.71,21.7408,21.6625,21.73,3541,0
+FBRT_E.US,D,20240719,000000,21.7,21.7645,21.65,21.7645,9135,0
+FBRT_E.US,D,20240722,000000,21.7945,21.83,21.7676,21.83,2928,0
+FBRT_E.US,D,20240723,000000,21.83,21.96,21.71,21.91,17972,0
+FBRT_E.US,D,20240724,000000,21.77,21.9,21.75,21.85,9622,0
+FBRT_E.US,D,20240725,000000,21.77,21.8418,21.65,21.65,16906,0
+FBRT_E.US,D,20240726,000000,21.6501,21.85,21.6501,21.75,7601,0
+FBRT_E.US,D,20240729,000000,21.65,21.69,21.42,21.6,27236,0
+FBRT_E.US,D,20240730,000000,21.54,21.83,21.45,21.83,18405,0
+FBRT_E.US,D,20240731,000000,21.88,21.88,21.4,21.4,42230,0
+FBRT_E.US,D,20240801,000000,21.45,21.66,21.45,21.52,18121,0
+FBRT_E.US,D,20240802,000000,21.5,21.755,21.4,21.62,17467,0
+FBRT_E.US,D,20240805,000000,21.41,21.605,21.32,21.325,5634,0
+FBRT_E.US,D,20240806,000000,21.3,21.4899,21.3,21.35,5512,0
+FBRT_E.US,D,20240807,000000,21.33,21.74,21.31,21.55,20257,0
+FBRT_E.US,D,20240808,000000,21.52,21.685,21.37,21.685,5171,0
+FBRT_E.US,D,20240809,000000,21.69,21.69,21.58,21.69,3397,0
+FBRT_E.US,D,20240812,000000,21.58,21.69,21.47,21.6,12970,0
+FBRT_E.US,D,20240813,000000,21.65,21.76,21.47,21.7563,37870,0
+FBRT_E.US,D,20240814,000000,21.84,21.84,21.59,21.6,12750,0
+FBRT_E.US,D,20240815,000000,21.6232,21.74,21.31,21.5,30104,0
+FBRT_E.US,D,20240816,000000,21.6,21.815,21.3818,21.785,15728,0
+FBRT_E.US,D,20240819,000000,21.79,21.88,21.4901,21.85,16027,0
+FBRT_E.US,D,20240820,000000,21.89,21.89,21.75,21.78,23202,0
+FBRT_E.US,D,20240821,000000,21.7833,21.8,21.71,21.71,8203,0
+FBRT_E.US,D,20240822,000000,21.75,21.7995,21.75,21.7827,3662,0
+FBRT_E.US,D,20240823,000000,21.8,22.11,21.8,22,34071,0
+FBRT_E.US,D,20240826,000000,22,22.11,21.7,21.7,12950,0
+FBRT_E.US,D,20240827,000000,21.976,21.99,21.8,21.97,18331,0
+FBRT_E.US,D,20240828,000000,21.98,21.98,21.8306,21.965,4899,0
+FBRT_E.US,D,20240829,000000,21.9708,21.9899,21.835,21.93,10527,0
+FBRT_E.US,D,20240830,000000,22.05,22.0799,21.75,21.99,17328,0
+FBRT_E.US,D,20240903,000000,22.01,22.04,21.75,21.78,18437,0
+FBRT_E.US,D,20240904,000000,21.7801,22.0671,21.7801,21.99,12359,0
+FBRT_E.US,D,20240905,000000,21.89,22.1119,21.89,22.1119,5234,0
+FBRT_E.US,D,20240906,000000,22.09,22.32,22.0453,22.1052,14904,0
+FBRT_E.US,D,20240909,000000,22.11,22.33,21.9827,22.3,16001,0
+FBRT_E.US,D,20240910,000000,22.3,22.33,22.13,22.3299,7665,0
+FBRT_E.US,D,20240911,000000,22.33,22.33,22.16,22.24,8980,0
+FBRT_E.US,D,20240912,000000,22.2,22.33,22.12,22.27,10035,0
+FBRT_E.US,D,20240913,000000,22.25,22.35,22.25,22.35,8044,0
+FBRT_E.US,D,20240916,000000,22.34,22.5338,22.33,22.5,15884,0
+FBRT_E.US,D,20240917,000000,22.54,22.74,22.5181,22.71,6953,0
+FBRT_E.US,D,20240918,000000,22.87,23.16,22.6964,22.77,15235,0
+FBRT_E.US,D,20240919,000000,23.2,23.2,22.855,23.01,19407,0
+FBRT_E.US,D,20240920,000000,23.1,23.105,22.81,22.94,8856,0
+FBRT_E.US,D,20240923,000000,23.03,23.06,22.75,22.75,14936,0
+FBRT_E.US,D,20240924,000000,22.9525,23.15,22.9,23.09,18193,0
+FBRT_E.US,D,20240925,000000,23.105,23.18,23.06,23.067,12157,0
+FBRT_E.US,D,20240926,000000,23.1,23.1,22.9873,23.05,7211,0
+FBRT_E.US,D,20240927,000000,23.09,23.1,22.95,23,9521,0
+FBRT_E.US,D,20240930,000000,22.51,22.78,22.41,22.55,34221,0
+FBRT_E.US,D,20241001,000000,22.5,22.55,22.5,22.55,8176,0
+FBRT_E.US,D,20241002,000000,22.65,23.05,22.625,22.96,37938,0
+FBRT_E.US,D,20241003,000000,22.95,23.08,22.9,23,58289,0
+FBRT_E.US,D,20241004,000000,22.94,23.05,22.9118,23.0087,39155,0
+FBRT_E.US,D,20241007,000000,22.98,23.04,22.92,23,42656,0
+FBRT_E.US,D,20241008,000000,22.94,23.1,22.8488,23.1,26129,0
+FBRT_E.US,D,20241009,000000,23,23.1067,23,23.1067,18922,0
+FBRT_E.US,D,20241010,000000,22.9783,23.14,22.9783,23.14,16951,0
+FBRT_E.US,D,20241011,000000,23.04,23.19,23.04,23.19,10465,0
+FBRT_E.US,D,20241014,000000,23.2,23.41,23.1,23.4,20736,0
+FBRT_E.US,D,20241015,000000,23.44,23.59,23.3,23.53,20257,0
+FBRT_E.US,D,20241016,000000,23.55,23.65,23.36,23.39,17259,0
+FBRT_E.US,D,20241017,000000,23.3,23.3751,23.25,23.25,4132,0
+FBRT_E.US,D,20241018,000000,23.25,23.381,23.1275,23.26,12161,0
+FBRT_E.US,D,20241021,000000,23.25,23.3,23.13,23.29,20633,0
+FBRT_E.US,D,20241022,000000,23.25,23.3927,23.18,23.31,15856,0
+FBRT_E.US,D,20241023,000000,23.15,23.3,23.14,23.3,11967,0
+FBRT_E.US,D,20241024,000000,23.21,23.3,23.2,23.245,7806,0
+FBRT_E.US,D,20241025,000000,23.25,23.3,23.2,23.3,22166,0
+FBRT_E.US,D,20241028,000000,23.34,23.34,23.2,23.24,11645,0
+FBRT_E.US,D,20241029,000000,23.2666,23.32,23.18,23.32,14195,0
+FBRT_E.US,D,20241030,000000,23.34,23.46,23.28,23.31,5511,0
+FBRT_E.US,D,20241031,000000,23.22,23.39,22.75,23.38,12607,0
+FBRT_E.US,D,20241101,000000,23.33,23.35,23.15,23.3,7112,0
+FBRT_E.US,D,20241104,000000,23.2658,23.3,23.2,23.24,10463,0
+FBRT_E.US,D,20241105,000000,23.25,23.356,23.25,23.275,14182,0
+FBRT_E.US,D,20241106,000000,23.25,23.3,23,23.16,33385,0
+FBRT_E.US,D,20241107,000000,23.16,23.2,23,23,14051,0
+FBRT_E.US,D,20241108,000000,23,23.2,23,23.2,9287,0
+FBRT_E.US,D,20241111,000000,23.0013,23.05,22.49,22.51,15320,0
+FBRT_E.US,D,20241112,000000,22.4872,22.5,21.97,22.09,28305,0
+FBRT_E.US,D,20241113,000000,22.1369,22.22,21.9,21.96,26625,0
+FBRT_E.US,D,20241114,000000,21.9652,22.0399,21.8518,21.87,12905,0
+FBRT_E.US,D,20241115,000000,21.8804,22.1,21.6501,21.7776,7623,0
+FBRT_E.US,D,20241118,000000,21.9,21.93,21.65,21.93,15079,0
+FBRT_E.US,D,20241119,000000,21.85,22.0177,21.55,21.62,16070,0
+FBRT_E.US,D,20241120,000000,21.81,21.81,21.5,21.51,5577,0
+FBRT_E.US,D,20241121,000000,21.72,21.94,21.51,21.82,12598,0
+FBRT_E.US,D,20241122,000000,21.9123,21.95,21.77,21.77,8316,0
+FBRT_E.US,D,20241125,000000,21.88,22,21.82,21.885,10340,0
+FBRT_E.US,D,20241126,000000,21.8103,21.8103,21.45,21.52,16322,0
+FBRT_E.US,D,20241127,000000,21.605,21.64,21.52,21.63,7377,0
+FBRT_E.US,D,20241129,000000,21.69,21.7654,21.41,21.49,96395,0
+FBRT_E.US,D,20241202,000000,21.5,21.61,21.2,21.27,32515,0
+FBRT_E.US,D,20241203,000000,21.3,21.44,21.15,21.38,13569,0
+FBRT_E.US,D,20241204,000000,21.3801,21.5,21.3801,21.5,16880,0
+FBRT_E.US,D,20241205,000000,21.5,21.6,21.3601,21.5,27300,0
+FBRT_E.US,D,20241206,000000,21.45,21.59,21.4,21.5,21934,0
+FBRT_E.US,D,20241209,000000,21.5546,21.5781,21.37,21.37,15997,0
+FBRT_E.US,D,20241210,000000,21.4328,21.486,21.21,21.25,15261,0
+FBRT_E.US,D,20241211,000000,21.28,21.3887,21.1601,21.3,11105,0
+FBRT_E.US,D,20241212,000000,21.3,21.3,21.15,21.3,22907,0
+FBRT_E.US,D,20241213,000000,21.3359,21.3627,21.15,21.16,16360,0
+FBRT_E.US,D,20241216,000000,21.39,21.49,21.26,21.44,18863,0
+FBRT_E.US,D,20241217,000000,21.435,21.435,21.05,21.06,21043,0
+FBRT_E.US,D,20241218,000000,21.1272,21.31,21.1,21.31,14723,0
+FBRT_E.US,D,20241219,000000,21.265,21.3,21.0101,21.21,22472,0
+FBRT_E.US,D,20241220,000000,21.0101,21.2499,21.01,21.2499,18949,0
+FBRT_E.US,D,20241223,000000,21.15,21.3538,21,21.11,16348,0
+FBRT_E.US,D,20241224,000000,21.1184,21.225,21,21.06,13612,0
+FBRT_E.US,D,20241226,000000,20.6,21.1909,20.6,20.96,54467,0
+FBRT_E.US,D,20241227,000000,21.38,21.38,20.8,20.95,21697,0
+FBRT_E.US,D,20241230,000000,20.855,21,20.7501,20.78,19200,0
+FBRT_E.US,D,20241231,000000,20.72,20.72,20.04,20.29,128020,0
+FBRT_E.US,D,20250102,000000,20.5,20.55,20.35,20.55,14206,0
+FBRT_E.US,D,20250103,000000,20.71,20.9,20.647,20.79,19614,0
+FBRT_E.US,D,20250106,000000,20.776,21.03,20.7,20.78,17135,0
+FBRT_E.US,D,20250107,000000,20.9,20.95,20.631,20.7,18494,0
+FBRT_E.US,D,20250108,000000,20.7064,20.8868,20.5792,20.74,16561,0
+FBRT_E.US,D,20250110,000000,20.7,20.712,20.5501,20.62,26394,0
+FBRT_E.US,D,20250113,000000,20.65,20.7404,20.6,20.7073,19409,0
+FBRT_E.US,D,20250114,000000,20.6994,21.02,20.6,20.94,19918,0
+FBRT_E.US,D,20250115,000000,21.09,21.17,20.84,21.05,26517,0
+FBRT_E.US,D,20250116,000000,21.11,21.1999,21.0515,21.15,11724,0
+FBRT_E.US,D,20250117,000000,21.25,21.4312,20.7916,20.92,24147,0
+FBRT_E.US,D,20250121,000000,21.15,21.44,21.05,21.27,18934,0
+FBRT_E.US,D,20250122,000000,21.28,21.28,20.96,21.01,8954,0
+FBRT_E.US,D,20250123,000000,21.05,21.0944,20.85,20.975,8894,0
+FBRT_E.US,D,20250124,000000,21,21.27,21,21.1,10366,0
+FBRT_E.US,D,20250127,000000,21.085,21.35,21.04,21.28,9371,0
+FBRT_E.US,D,20250128,000000,21.1739,21.29,21.0659,21.0659,9649,0
+FBRT_E.US,D,20250129,000000,21.24,21.24,21.05,21.0998,9082,0
+FBRT_E.US,D,20250130,000000,21.11,21.1758,21.11,21.1758,8026,0
+FBRT_E.US,D,20250131,000000,21.19,21.19,20.81,20.93,33758,0
+FBRT_E.US,D,20250203,000000,20.865,21.105,20.865,21.1,4674,0
+FBRT_E.US,D,20250204,000000,21.09,21.19,20.9356,20.97,16263,0
+FBRT_E.US,D,20250205,000000,20.8586,21.07,20.85,21.025,13907,0
+FBRT_E.US,D,20250206,000000,21.0157,21.0572,20.9,20.99,12959,0
+FBRT_E.US,D,20250207,000000,21.0035,21.01,20.88,20.9288,2513,0
+FBRT_E.US,D,20250210,000000,20.9933,21,20.87,20.92,23917,0
+FBRT_E.US,D,20250211,000000,20.9,21.2,20.88,20.9,25561,0
+FBRT_E.US,D,20250212,000000,20.9,20.95,20.77,20.77,17408,0
+FBRT_E.US,D,20250213,000000,20.845,21.06,20.82,20.924,7301,0
+FBRT_E.US,D,20250214,000000,20.95,21.0495,20.8402,20.9201,25212,0
+FBRT_E.US,D,20250218,000000,20.92,21.2,20.8601,20.8787,24291,0
+FBRT_E.US,D,20250219,000000,20.8974,21.1833,20.87,21.1614,24715,0
+FBRT_E.US,D,20250220,000000,21.0248,21.31,21.01,21.27,15828,0
+FBRT_E.US,D,20250221,000000,21.23,21.37,21.06,21.31,25297,0
+FBRT_E.US,D,20250224,000000,21.36,21.43,21.228,21.43,14698,0
+FBRT_E.US,D,20250225,000000,21.39,21.5467,21.39,21.42,22450,0
+FBRT_E.US,D,20250226,000000,21.49,21.7,21.47,21.6253,35229,0
+FBRT_E.US,D,20250227,000000,21.5722,21.7499,21.55,21.57,6346,0
+FBRT_E.US,D,20250228,000000,21.51,21.5699,21.2252,21.26,20111,0
+FBRT_E.US,D,20250303,000000,21.0866,21.5599,21.0866,21.32,13024,0
+FBRT_E.US,D,20250304,000000,21.3,21.3552,21.0053,21.22,21400,0
+FBRT_E.US,D,20250305,000000,21.3,21.5472,21.28,21.4932,9340,0
+FBRT_E.US,D,20250306,000000,21.4,21.57,21.25,21.25,10366,0
+FBRT_E.US,D,20250307,000000,21.3,21.3,21.175,21.25,10804,0
+FBRT_E.US,D,20250310,000000,21.22,21.55,21.18,21.53,14662,0
+FBRT_E.US,D,20250311,000000,21.42,21.53,20.97,21.28,11366,0
+FBRT_E.US,D,20250312,000000,21.33,21.47,21.25,21.39,4306,0
+FBRT_E.US,D,20250313,000000,21.3935,21.53,21.38,21.45,7283,0
+FBRT_E.US,D,20250314,000000,21.49,21.63,21.43,21.435,12388,0
+FBRT_E.US,D,20250317,000000,21.6299,21.6299,21.48,21.48,5823,0
+FBRT_E.US,D,20250318,000000,21.5464,21.6,21.43,21.529207,6329,0
+FBRT_E.US,D,20250319,000000,21.6,21.635,21.43,21.61,4904,0
+FBRT_E.US,D,20250320,000000,21.4486,21.64,21.4486,21.64,4021,0
+FBRT_E.US,D,20250321,000000,21.56,21.6499,21.56,21.58,7848,0
+FBRT_E.US,D,20250324,000000,21.65,21.65,21.5,21.55,6619,0
+FBRT_E.US,D,20250325,000000,21.56,21.6377,21.5,21.5,7890,0
+FBRT_E.US,D,20250326,000000,21.5001,21.5001,21.31,21.35,4391,0
+FBRT_E.US,D,20250327,000000,21.4646,21.4646,21.3,21.44,3304,0
+FBRT_E.US,D,20250328,000000,21.4513,21.4999,21.3,21.34,4139,0
+FBRT_E.US,D,20250331,000000,20.99,21.0946,20.19,20.29,89468,0
+FBRT_E.US,D,20250401,000000,20.41,20.625,20.25,20.45,22134,0
+FBRT_E.US,D,20250402,000000,20.575,20.6688,20.25,20.37,24423,0
+FBRT_E.US,D,20250403,000000,20.5633,20.5633,20.03,20.05,26216,0
+FBRT_E.US,D,20250404,000000,20.03,20.0598,19.51,19.86,44850,0
+FBRT_E.US,D,20250407,000000,19.55,19.74,19.05,19.44,29105,0
+FBRT_E.US,D,20250408,000000,19.72,19.8,19.45,19.48,12957,0
+FBRT_E.US,D,20250409,000000,19.4464,19.9672,19.17,19.6,25073,0
+FBRT_E.US,D,20250410,000000,19.585,19.73,19.25,19.59,9931,0
+FBRT_E.US,D,20250411,000000,19.43,19.64,19.26,19.34,8694,0
+FBRT_E.US,D,20250414,000000,19.57,19.6,19.3604,19.4523,27400,0
+FBRT_E.US,D,20250415,000000,19.445,19.84,19.445,19.76,46884,0
+FBRT_E.US,D,20250416,000000,19.625,19.95,19.625,19.85,9887,0
+FBRT_E.US,D,20250417,000000,19.85,20.01,19.8,19.93,7336,0
+FBRT_E.US,D,20250421,000000,19.8777,20.03,19.8001,20.006,14143,0
+FBRT_E.US,D,20250422,000000,19.8331,20.25,19.8331,20.23,33729,0
+FBRT_E.US,D,20250423,000000,20.35,20.85,20.1,20.615,23795,0
+FBRT_E.US,D,20250424,000000,20.2078,20.825,20.2078,20.6,12698,0
+FBRT_E.US,D,20250425,000000,20.5016,20.71,20.2334,20.59,10235,0
+FBRT_E.US,D,20250428,000000,20.6,20.712,20.5,20.62,6574,0
+FBRT_E.US,D,20250429,000000,20.5191,20.6899,20.48,20.48,5667,0
+FBRT_E.US,D,20250430,000000,20.46,20.7,20.46,20.55,10666,0
+FBRT_E.US,D,20250501,000000,20.65,20.6542,20.511,20.57,6739,0
+FBRT_E.US,D,20250502,000000,20.53,20.63,20.53,20.55,3671,0
+FBRT_E.US,D,20250505,000000,20.64,20.6473,20.4,20.4478,9361,0
+FBRT_E.US,D,20250506,000000,20.455,20.6192,20.4,20.4622,9116,0
+FBRT_E.US,D,20250507,000000,20.48,20.48,20.26,20.34,10332,0
+FBRT_E.US,D,20250508,000000,20.2805,20.42,20.27,20.3,5881,0
+FBRT_E.US,D,20250509,000000,20.25,20.2599,20.2075,20.22,5844,0
+FBRT_E.US,D,20250512,000000,20.485,20.485,20.1,20.16,17677,0
+FBRT_E.US,D,20250513,000000,20.365,20.365,20.06,20.06,13090,0
+FBRT_E.US,D,20250514,000000,20.15,20.42,20.04,20.3,18957,0
+FBRT_E.US,D,20250515,000000,20.16,20.35,20.06,20.35,14935,0
+FBRT_E.US,D,20250516,000000,20.3162,20.65,20.148,20.5001,28272,0
+FBRT_E.US,D,20250519,000000,20.5773,20.5773,20.42,20.42,6336,0
+FBRT_E.US,D,20250520,000000,20.45,20.5628,20.41,20.54,4601,0
+FBRT_E.US,D,20250521,000000,20.54,20.54,20.4,20.405,6309,0
+FBRT_E.US,D,20250522,000000,20.3776,20.3776,20.25,20.28,6109,0
+FBRT_E.US,D,20250523,000000,20.2,20.2,20,20.14,11812,0
+FBRT_E.US,D,20250527,000000,20.2,20.2,20.12,20.18,7598,0
+FBRT_E.US,D,20250528,000000,20.17,20.2135,20.1011,20.11,4965,0
+FBRT_E.US,D,20250529,000000,20.1662,20.2399,20.12,20.1504,5966,0
+FBRT_E.US,D,20250530,000000,20.17,20.2,20,20,14451,0
+FBRT_E.US,D,20250602,000000,20.09,20.17,20.0144,20.1628,8069,0
+FBRT_E.US,D,20250603,000000,20.2084,20.21,20.1001,20.13,5398,0
+FBRT_E.US,D,20250604,000000,20.1571,20.17,20.1087,20.11,4764,0
+FBRT_E.US,D,20250605,000000,20.14,20.4474,20.14,20.4474,26823,0
+FBRT_E.US,D,20250606,000000,20.274,20.33,20.26,20.33,1841,0
+FBRT_E.US,D,20250609,000000,20.2923,20.3386,20.161,20.3,6217,0
+FBRT_E.US,D,20250610,000000,20.3,20.38,20.3,20.33,5022,0
+FBRT_E.US,D,20250611,000000,20.375,20.53,20.375,20.428,5999,0
+FBRT_E.US,D,20250612,000000,20.49,20.49,20.3,20.36,12781,0
+FBRT_E.US,D,20250613,000000,20.4,20.46,20.27,20.27,6209,0
+FBRT_E.US,D,20250616,000000,20.355,20.3915,20.1802,20.29,9397,0
+FBRT_E.US,D,20250617,000000,20.2,20.45,20.18,20.32,9168,0
+FBRT_E.US,D,20250618,000000,20.45,20.53,20.25,20.46,7221,0
+FBRT_E.US,D,20250620,000000,20.5545,20.7499,20.55,20.74,7003,0
+FBRT_E.US,D,20250623,000000,20.675,20.78,20.6013,20.7,10598,0
+FBRT_E.US,D,20250624,000000,20.65,20.8,20.6,20.78,7376,0
+FBRT_E.US,D,20250625,000000,20.7519,20.88,20.75,20.88,8522,0
+FBRT_E.US,D,20250626,000000,20.8,21.1999,20.8,21.1,9435,0
+FBRT_E.US,D,20250627,000000,21.125,21.15,20.9005,21.01,5672,0
+FBRT_E.US,D,20250630,000000,20.75,20.82,20.175,20.22,72090,0
+FBRT_E.US,D,20250701,000000,20.42,20.67,20.29,20.38,29309,0
+FBRT_E.US,D,20250702,000000,20.52,20.79,20.37,20.71,13191,0
+FBRT_E.US,D,20250703,000000,20.79,21.0705,20.57,20.8881,9812,0
+FBRT_E.US,D,20250707,000000,20.7665,20.98,20.52,20.7578,12693,0
+FBRT_E.US,D,20250708,000000,20.7,20.7,20.55,20.66,9805,0
+FBRT_E.US,D,20250709,000000,20.51,20.99,20.51,20.99,11428,0
+FBRT_E.US,D,20250710,000000,21.0373,21.13,20.93,21.13,18324,0
+FBRT_E.US,D,20250711,000000,21.15,21.15,20.91,21.05,18071,0
+FBRT_E.US,D,20250714,000000,20.9,21.16,20.9,21.16,40886,0
+FBRT_E.US,D,20250715,000000,21.1799,21.44,21.16,21.3,22830,0
+FBRT_E.US,D,20250716,000000,21.3,21.37,21.25,21.35,19249,0
+FBRT_E.US,D,20250717,000000,21.34,21.42,21.145,21.4,21750,0
+FBRT_E.US,D,20250718,000000,21.3228,21.4,21.1833,21.34,12609,0
+FBRT_E.US,D,20250721,000000,21.37,21.47,21.33,21.39,12734,0
+FBRT_E.US,D,20250722,000000,21.37,21.4,21.22,21.4,10264,0
+FBRT_E.US,D,20250723,000000,21.45,21.48,21.435,21.48,13251,0
+FBRT_E.US,D,20250724,000000,21.2336,21.44,21.2101,21.32,17249,0
+FBRT_E.US,D,20250725,000000,21.31,21.46,21.184,21.3146,16273,0
+FBRT_E.US,D,20250728,000000,21.2832,21.35,21.1801,21.305,9601,0
+FBRT_E.US,D,20250729,000000,21.3402,21.436,21.271,21.33,8394,0
+FBRT_E.US,D,20250730,000000,21.36,21.4439,21.33,21.3735,8850,0
+FBRT_E.US,D,20250731,000000,21.355,21.66,21.31,21.66,67248,0
+FBRT_E.US,D,20250801,000000,21.6,21.6,21.2864,21.45,7607,0
+FBRT_E.US,D,20250804,000000,21.24,21.64,21.24,21.595,20901,0
+FBRT_E.US,D,20250805,000000,21.5,21.52,21.24,21.44,8935,0
+FBRT_E.US,D,20250806,000000,21.3544,21.47,21.25,21.32,5505,0
+FBRT_E.US,D,20250807,000000,21.37,21.4745,20.9985,21.3372,17625,0
+FBRT_E.US,D,20250808,000000,21.19,21.4,21.17,21.3177,4244,0
+FBRT_E.US,D,20250811,000000,21.32,21.32,21.0601,21.23,4700,0
+FBRT_E.US,D,20250812,000000,21.1618,21.33,21.1618,21.19,12276,0
+FBRT_E.US,D,20250813,000000,21.179,21.43,21.179,21.43,11322,0
+FBRT_E.US,D,20250814,000000,21.4,21.4999,21.302,21.395,4034,0
+FBRT_E.US,D,20250815,000000,21.45,21.5,21.4159,21.44,7387,0
+FBRT_E.US,D,20250818,000000,21.4,21.475,21.4,21.46,2935,0
+FBRT_E.US,D,20250819,000000,21.49,21.66,21.4161,21.53,13310,0
+FBRT_E.US,D,20250820,000000,21.47,21.5,21.3287,21.44,12468,0
+FBRT_E.US,D,20250821,000000,21.39,21.55,21.3,21.3992,4590,0
+FBRT_E.US,D,20250822,000000,21.49,21.6,21.4,21.5949,9058,0
+FBRT_E.US,D,20250825,000000,21.6,21.6,21.45,21.5983,8985,0
+FBRT_E.US,D,20250826,000000,21.4406,21.5942,21.4406,21.527,8223,0
+FBRT_E.US,D,20250827,000000,21.44,21.5799,21.35,21.545,5748,0
+FBRT_E.US,D,20250828,000000,21.6,21.6,21.3,21.35,5661,0
+FBRT_E.US,D,20250829,000000,21.36,21.4177,20.95,21.1,64371,0
+FBRT_E.US,D,20250902,000000,21.19,21.365,21.1,21.18,20096,0
+FBRT_E.US,D,20250903,000000,21.2111,21.35,21.1315,21.24,7819,0
+FBRT_E.US,D,20250904,000000,21.17,21.3934,21.17,21.31,8328,0
+FBRT_E.US,D,20250905,000000,21.1525,21.4,21.1525,21.35,8834,0
+FBRT_E.US,D,20250908,000000,21.35,21.48,21.05,21.15,24403,0
+FBRT_E.US,D,20250909,000000,21.15,21.4478,21.0785,21.2,15232,0
+FBRT_E.US,D,20250910,000000,21.33,21.33,21.1019,21.3,23945,0
+FBRT_E.US,D,20250911,000000,21.3,21.44,21.29,21.43,11700,0
+FBRT_E.US,D,20250912,000000,21.44,21.6,21.44,21.6,17910,0
+FBRT_E.US,D,20250915,000000,21.6,21.69,21.515,21.69,19938,0
+FBRT_E.US,D,20250916,000000,21.7,21.8,21.57,21.8,13882,0
+FBRT_E.US,D,20250917,000000,21.8,21.9699,21.74,21.95,25315,0
+FBRT_E.US,D,20250918,000000,21.9401,22.18,21.885,22.16,21274,0
+FBRT_E.US,D,20250919,000000,22.081,22.15,21.99,21.99,9550,0
+FBRT_E.US,D,20250922,000000,21.9628,22.11,21.9628,22.02,10396,0
+FBRT_E.US,D,20250923,000000,21.9592,22.04,21.9592,22.01,11259,0
+FBRT_E.US,D,20250924,000000,22.0484,22.15,22.0484,22.15,4318,0
+FBRT_E.US,D,20250925,000000,22.01,22.1509,21.99,22.135,10781,0
+FBRT_E.US,D,20250926,000000,22.05,22.12,22.02,22.08,14568,0
+FBRT_E.US,D,20250929,000000,21.97,22.1,21.6386,21.79,8959,0
+FBRT_E.US,D,20250930,000000,21.5046,21.63,20.82,21.11,45111,0
+FBRT_E.US,D,20251001,000000,21.3209,21.3209,21.1,21.26,10236,0
+FBRT_E.US,D,20251002,000000,21.25,21.4339,20.88,21.35,8545,0
+FBRT_E.US,D,20251003,000000,21.13,21.4,21.13,21.4,11810,0
+FBRT_E.US,D,20251006,000000,21.2329,21.43,21.2,21.41,8380,0
+FBRT_E.US,D,20251007,000000,21.31,21.345,21.07,21.0802,11169,0
+FBRT_E.US,D,20251008,000000,21.08,21.11,20.87,21,30900,0
+FBRT_E.US,D,20251009,000000,21.01,21.07,20.87,20.89,24299,0
+FBRT_E.US,D,20251010,000000,20.87,21.01,20.81,20.81,17304,0
+FBRT_E.US,D,20251013,000000,20.85,21,20.82,20.91,11952,0
+FBRT_E.US,D,20251014,000000,20.99,21.02,20.9,20.96,6145,0
+FBRT_E.US,D,20251015,000000,21.145,21.37,21.0883,21.32,14298,0
+FBRT_E.US,D,20251016,000000,21.44,21.44,21.12,21.31,3132,0
+FBRT_E.US,D,20251017,000000,21.41,21.41,21.2,21.21,6732,0
+FBRT_E.US,D,20251020,000000,21.0619,21.3999,21.0619,21.32,7374,0
+FBRT_E.US,D,20251021,000000,21.3304,21.4499,21.325,21.35,24053,0
+FBRT_E.US,D,20251022,000000,21.07,21.35,21.01,21.3499,19445,0
+FBRT_E.US,D,20251023,000000,21.185,21.49,21.185,21.41,9685,0
+FBRT_E.US,D,20251024,000000,21.4,21.4,21.3405,21.4,2688,0
+FBRT_E.US,D,20251027,000000,21.37,21.57,21.37,21.47,9891,0
+FBRT_E.US,D,20251028,000000,21.36,21.56,21.26,21.56,20446,0
+FBRT_E.US,D,20251029,000000,21.58,21.65,21.3968,21.65,7016,0
+FBRT_E.US,D,20251030,000000,21.69,21.87,21.61,21.715,19009,0
+FBRT_E.US,D,20251031,000000,21.72,21.775,21.31,21.48,37463,0
+FBRT_E.US,D,20251103,000000,21.6235,21.69,21.4852,21.54,22052,0
+FBRT_E.US,D,20251104,000000,21.4175,21.6399,21.185,21.2,28501,0
+FBRT_E.US,D,20251105,000000,21.1215,21.5399,21.11,21.49,5874,0
+FBRT_E.US,D,20251106,000000,21.1401,21.75,21.1401,21.64,12757,0
+FBRT_E.US,D,20251107,000000,21.45,21.6899,21.45,21.65,8793,0
+FBRT_E.US,D,20251110,000000,21.325,21.7,21.32,21.56,10113,0
+FBRT_E.US,D,20251111,000000,21.4875,21.63,21.4,21.52,2608,0
+FBRT_E.US,D,20251112,000000,21.485,21.61,21.485,21.6,11976,0
+FBRT_E.US,D,20251113,000000,21.4792,21.56,21.02,21.15,14537,0
+FBRT_E.US,D,20251114,000000,21.31,21.3309,21,21.08,12147,0
+FBRT_E.US,D,20251117,000000,21.05,21.46,21.01,21.01,9643,0
+FBRT_E.US,D,20251118,000000,21.23,21.45,21.05,21.35,5657,0
+FBRT_E.US,D,20251119,000000,21.315,21.344,21.0101,21.17,8644,0
+FBRT_E.US,D,20251120,000000,21.0287,21.2138,21.01,21.02,9611,0
+FBRT_E.US,D,20251121,000000,21.29,21.3,21,21.0101,8043,0
+FBRT_E.US,D,20251124,000000,21.1,21.42,21.1,21.42,5608,0
+FBRT_E.US,D,20251125,000000,21.25,21.56,21.06,21.54,10408,0
+FBRT_E.US,D,20251126,000000,21.45,21.5899,21.3033,21.5,7139,0
+FBRT_E.US,D,20251128,000000,21.24,21.5,20.99,21.11,25650,0
+FBRT_E.US,D,20251201,000000,21.1101,21.44,21.075,21.44,24834,0
+FBRT_E.US,D,20251202,000000,21.3266,21.42,21.21,21.37,6297,0
+FBRT_E.US,D,20251203,000000,21.1512,21.39,21.1512,21.3499,12704,0
+FBRT_E.US,D,20251204,000000,21.3,21.49,21.3,21.4303,25344,0
+FBRT_E.US,D,20251205,000000,21.15,21.49,21.15,21.39,26944,0
+FBRT_E.US,D,20251208,000000,21.34,21.6,21.26,21.42,13688,0
+FBRT_E.US,D,20251209,000000,21.3,21.55,21.27,21.34,11954,0
+FBRT_E.US,D,20251210,000000,21.36,21.57,21.32,21.3589,24012,0
+FBRT_E.US,D,20251211,000000,21.35,21.54,21.26,21.43,24911,0
+FBRT_E.US,D,20251212,000000,21.48,21.59,21.42,21.47,9320,0
+FBRT_E.US,D,20251215,000000,21.6,21.8,21.5299,21.8,16148,0
+FBRT_E.US,D,20251216,000000,21.79,21.8,21.5001,21.55,12296,0
+FBRT_E.US,D,20251217,000000,21.55,21.56,21.42,21.49,6775,0
+FBRT_E.US,D,20251218,000000,21.61,21.675,21.46,21.51,7190,0
+FBRT_E.US,D,20251219,000000,21.615,21.615,21.42,21.44,12683,0
+FBRT_E.US,D,20251222,000000,21.44,21.6908,21.35,21.565,13703,0
+FBRT_E.US,D,20251223,000000,21.495,21.7399,21.3142,21.6778,15443,0
+FBRT_E.US,D,20251224,000000,21.4734,21.69,21.4734,21.69,17837,0
+FBRT_E.US,D,20251226,000000,21.36,21.85,21.36,21.85,22215,0
+FBRT_E.US,D,20251229,000000,21.7212,22.12,21.53,22.11,28335,0
+FBRT_E.US,D,20251230,000000,21.848,22.1,21.8,21.96,15903,0
+FBRT_E.US,D,20251231,000000,21.38,21.68,21.0401,21.33,34367,0
+FBRT_E.US,D,20260102,000000,21.325,21.56,21.12,21.5,5548,0
+FBRT_E.US,D,20260105,000000,21.491,21.57,21.3154,21.4186,9026,0
+FBRT_E.US,D,20260106,000000,21.385,21.45,21.2892,21.42,7742,0
+FBRT_E.US,D,20260107,000000,21.32,21.405,21.1901,21.34,25800,0
+FBRT_E.US,D,20260108,000000,21.1805,21.5,21.15,21.38,20367,0
+FBRT_E.US,D,20260109,000000,21.41,21.75,21.34,21.6001,22332,0
+FBRT_E.US,D,20260112,000000,21.6,21.94,21.59,21.8,22210,0
+FBRT_E.US,D,20260113,000000,21.75,21.7878,21.7454,21.7608,7817,0
+FBRT_E.US,D,20260114,000000,21.5512,21.77,21.5512,21.61,9787,0
+FBRT_E.US,D,20260115,000000,21.65,21.96,21.56,21.85,21861,0
+FBRT_E.US,D,20260116,000000,21.765,21.8879,21.75,21.75,11506,0
+FBRT_E.US,D,20260120,000000,21.655,21.85,21.56,21.69,35446,0
+FBRT_E.US,D,20260121,000000,21.7845,21.84,21.75,21.81,9228,0
+FBRT_E.US,D,20260122,000000,21.775,21.95,21.7501,21.8,8881,0
+FBRT_E.US,D,20260123,000000,21.8,21.95,21.77,21.8001,13941,0
+FBRT_E.US,D,20260126,000000,21.68,21.9499,21.68,21.85,5985,0
+FBRT_E.US,D,20260127,000000,21.91,21.9399,21.75,21.88,6013,0
+FBRT_E.US,D,20260128,000000,21.877,21.9,21.85,21.9,12789,0
+FBRT_E.US,D,20260129,000000,21.8,21.9,21.75,21.876,4575,0
+FBRT_E.US,D,20260130,000000,21.94,21.94,21.8,21.92,10225,0
+FBRT_E.US,D,20260202,000000,21.75,21.9199,21.75,21.87,5276,0
+FBRT_E.US,D,20260203,000000,21.825,21.93,21.77,21.86,13901,0
+FBRT_E.US,D,20260204,000000,21.8,21.9,21.72,21.875,6927,0
+FBRT_E.US,D,20260205,000000,21.88,21.9,21.7499,21.9,9529,0
+FBRT_E.US,D,20260206,000000,21.81,21.94,21.81,21.85,31738,0
+FBRT_E.US,D,20260209,000000,21.78,21.93,21.78,21.87,12818,0
+FBRT_E.US,D,20260210,000000,21.86,21.94,21.85,21.91,5665,0
+FBRT_E.US,D,20260211,000000,21.91,22.1,21.8101,22.1,15004,0
+FBRT_E.US,D,20260212,000000,21.75,22.21,21.46,22.1,69700,0
+FBRT_E.US,D,20260213,000000,22.01,22.22,21.97,21.97,11516,0
+FBRT_E.US,D,20260217,000000,22.1,22.1999,21.8902,22.04,23574,0
+FBRT_E.US,D,20260218,000000,21.9424,22.1,21.9353,22.07,15309,0
diff --git a/daily/us/nyse stocks/1/fcrx.us.txt b/daily/us/nyse stocks/1/fcrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd7795e333280a4a0c2110d5a541c07b13b98fa7
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcrx.us.txt	
@@ -0,0 +1,1025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCRX.US,D,20210528,000000,25.45,25.56,25.45,25.48,30430,0
+FCRX.US,D,20210601,000000,25.5,25.52,25.49,25.51,18315,0
+FCRX.US,D,20210602,000000,25.5,25.5,25.49,25.49,3434,0
+FCRX.US,D,20210603,000000,25.49,25.5,25.45,25.5,3135,0
+FCRX.US,D,20210604,000000,25.495,25.65,25.465,25.49,20290,0
+FCRX.US,D,20210607,000000,25.49,25.55,25.395,25.52,18276,0
+FCRX.US,D,20210608,000000,25.37,25.45,25.36,25.45,5710,0
+FCRX.US,D,20210609,000000,25.46,25.46,25.37,25.37,7497,0
+FCRX.US,D,20210610,000000,25.45,25.45,25.44,25.44,3000,0
+FCRX.US,D,20210611,000000,25.41,25.47,25.4,25.4,21938,0
+FCRX.US,D,20210614,000000,25.94,25.94,25.94,25.94,205,0
+FCRX.US,D,20210615,000000,25.52,25.73,25.5,25.73,5876,0
+FCRX.US,D,20210616,000000,25.5,25.52,25.42,25.43,5825,0
+FCRX.US,D,20210617,000000,25.44,25.5,25.35,25.41,13709,0
+FCRX.US,D,20210618,000000,25.35,25.41,25.3,25.3,109805,0
+FCRX.US,D,20210621,000000,25.385,25.39,25.385,25.39,812,0
+FCRX.US,D,20210622,000000,25.359,25.45,25.359,25.4467,6125,0
+FCRX.US,D,20210623,000000,25.45,25.45,25.366,25.45,6400,0
+FCRX.US,D,20210624,000000,25.45,25.45,25.4,25.4,7166,0
+FCRX.US,D,20210625,000000,25.41,25.41,25.4,25.4,2789,0
+FCRX.US,D,20210628,000000,25.43,25.45,25.41,25.45,1170,0
+FCRX.US,D,20210629,000000,25.45,25.45,25.4317,25.4317,4710,0
+FCRX.US,D,20210630,000000,25.45,25.52,25.45,25.52,5300,0
+FCRX.US,D,20210701,000000,25.5,25.5,25.416,25.45,5127,0
+FCRX.US,D,20210702,000000,25.52,25.55,25.48,25.55,2750,0
+FCRX.US,D,20210706,000000,25.51,25.55,25.39,25.39,3025,0
+FCRX.US,D,20210707,000000,25.52,25.52,25.52,25.52,360,0
+FCRX.US,D,20210709,000000,25.47,25.47,25.47,25.47,400,0
+FCRX.US,D,20210712,000000,25.55,25.58,25.515,25.58,5100,0
+FCRX.US,D,20210713,000000,25.6099,25.7,25.545,25.7,103890,0
+FCRX.US,D,20210715,000000,25.7,25.7,25.7,25.7,658,0
+FCRX.US,D,20210716,000000,25.68,25.68,25.63,25.68,13970,0
+FCRX.US,D,20210719,000000,25.7,25.7,25.68,25.7,10200,0
+FCRX.US,D,20210720,000000,25.57,25.7,25.57,25.7,1895,0
+FCRX.US,D,20210722,000000,25.75,25.77,25.714,25.714,1750,0
+FCRX.US,D,20210727,000000,25.8,25.8,25.75,25.75,870,0
+FCRX.US,D,20210804,000000,25.9,25.9,25.8999,25.9,3074,0
+FCRX.US,D,20210805,000000,25.9499,25.95,25.9499,25.95,300,0
+FCRX.US,D,20210806,000000,25.98,25.98,25.95,25.95,2082,0
+FCRX.US,D,20210809,000000,25.865,25.98,25.865,25.98,1000,0
+FCRX.US,D,20210810,000000,25.88,26.05,25.88,25.88,1293,0
+FCRX.US,D,20210811,000000,25.9549,25.9549,25.9542,25.9542,2000,0
+FCRX.US,D,20210816,000000,26.0499,26.05,26.0499,26.0499,811,0
+FCRX.US,D,20210818,000000,25.71,25.71,25.6,25.65,2000,0
+FCRX.US,D,20210819,000000,25.9399,25.9399,25.9399,25.9399,316,0
+FCRX.US,D,20210823,000000,25.8599,25.86,25.8599,25.86,907,0
+FCRX.US,D,20210824,000000,26,26.07,25.9999,26.07,4116,0
+FCRX.US,D,20210825,000000,26.1,26.47,26.0999,26.25,4800,0
+FCRX.US,D,20210908,000000,25.904,25.904,25.904,25.904,200,0
+FCRX.US,D,20210909,000000,26,26.065,26,26,2016,0
+FCRX.US,D,20210917,000000,26.25,26.25,26.2499,26.2499,936,0
+FCRX.US,D,20210929,000000,25.9242,26.25,25.9242,26.2499,600,0
+FCRX.US,D,20211001,000000,25.28,25.96,25.253,25.96,1607,0
+FCRX.US,D,20211011,000000,26.2,26.25,26.2,26.25,502,0
+FCRX.US,D,20211019,000000,26.25,26.25,25.97,26.25,4871,0
+FCRX.US,D,20211021,000000,26,26,25.85,25.85,1488,0
+FCRX.US,D,20211022,000000,26,26.25,25.925,26.25,2274,0
+FCRX.US,D,20211025,000000,26.25,26.25,26.25,26.25,377,0
+FCRX.US,D,20211028,000000,26.25,26.25,26.25,26.25,4547,0
+FCRX.US,D,20211029,000000,26.25,26.25,26.25,26.25,1000,0
+FCRX.US,D,20211104,000000,26,26.06,26,26.06,604,0
+FCRX.US,D,20211108,000000,26.01,26.01,26,26,1409,0
+FCRX.US,D,20211111,000000,25.81,25.81,25.81,25.81,200,0
+FCRX.US,D,20211112,000000,26.05,26.05,26.05,26.05,422,0
+FCRX.US,D,20211115,000000,25.84,26.115,25.8,26.05,1785,0
+FCRX.US,D,20211116,000000,26.13,26.13,26.1288,26.1288,4301,0
+FCRX.US,D,20211117,000000,26,26.02,25.8,26.02,3898,0
+FCRX.US,D,20211122,000000,25.56,26.3,25.56,26.3,6302,0
+FCRX.US,D,20211123,000000,25.95,26,25.95,26,1522,0
+FCRX.US,D,20211124,000000,25.96,25.96,25.96,25.96,105,0
+FCRX.US,D,20211129,000000,26.3,28.14,26.3,27,306977,0
+FCRX.US,D,20211130,000000,26.85,27,26.5237,26.99,587484,0
+FCRX.US,D,20211201,000000,26.59,26.64,26,26.05,26052,0
+FCRX.US,D,20211202,000000,25.79,25.79,25.47,25.53,9814,0
+FCRX.US,D,20211203,000000,25.45,25.68,25.3,25.4,35420,0
+FCRX.US,D,20211206,000000,25.23,25.6,25.2,25.57,5998,0
+FCRX.US,D,20211207,000000,25.61,25.75,25.61,25.65,10746,0
+FCRX.US,D,20211208,000000,25.6799,25.68,25.48,25.48,4715,0
+FCRX.US,D,20211209,000000,25.47,25.67,25.42,25.42,4710,0
+FCRX.US,D,20211210,000000,25.55,25.55,25.24,25.24,9034,0
+FCRX.US,D,20211213,000000,25.27,25.31,25.27,25.3,5862,0
+FCRX.US,D,20211214,000000,25.35,25.4287,25.35,25.391,5404,0
+FCRX.US,D,20211215,000000,25.17,25.2,25,25.08,31832,0
+FCRX.US,D,20211216,000000,25,25.2772,25,25.15,11855,0
+FCRX.US,D,20211217,000000,25.12,25.38,25.09,25.38,19243,0
+FCRX.US,D,20211220,000000,25.25,25.37,25.25,25.37,13394,0
+FCRX.US,D,20211221,000000,25.315,25.4,25.3,25.35,2877,0
+FCRX.US,D,20211222,000000,25.46,25.49,25.38,25.44,5995,0
+FCRX.US,D,20211223,000000,25.5,25.5,25.46,25.46,1421,0
+FCRX.US,D,20211227,000000,25.33,25.4,25.3,25.3,5063,0
+FCRX.US,D,20211228,000000,25.43,25.55,25.43,25.51,12429,0
+FCRX.US,D,20211229,000000,25.48,25.48,25.4236,25.46,2950,0
+FCRX.US,D,20211230,000000,25.41,25.54,25.41,25.49,1265,0
+FCRX.US,D,20211231,000000,25.5,25.6,25.42,25.55,22192,0
+FCRX.US,D,20220103,000000,25.515,25.5349,25.51,25.53,2155,0
+FCRX.US,D,20220104,000000,25.525,25.54,25.5,25.5,4217,0
+FCRX.US,D,20220105,000000,25.55,25.55,25.35,25.39,10703,0
+FCRX.US,D,20220106,000000,25.4,25.56,25.4,25.5558,5138,0
+FCRX.US,D,20220107,000000,25.5,25.6,25.5,25.5999,1546,0
+FCRX.US,D,20220110,000000,25.6,25.6,25.6,25.6,518,0
+FCRX.US,D,20220111,000000,25.62,25.7399,25.61,25.61,1015,0
+FCRX.US,D,20220112,000000,25.64,25.64,25.5999,25.6,1831,0
+FCRX.US,D,20220113,000000,25.64,25.64,25.62,25.62,552,0
+FCRX.US,D,20220114,000000,25.7,25.7,25.56,25.65,7063,0
+FCRX.US,D,20220118,000000,25.64,25.65,25.57,25.57,4080,0
+FCRX.US,D,20220119,000000,25.52,25.65,25.3,25.47,14301,0
+FCRX.US,D,20220120,000000,25.5,25.64,25.5,25.64,2426,0
+FCRX.US,D,20220124,000000,25.6,25.6,25.5,25.53,6027,0
+FCRX.US,D,20220126,000000,25.48,25.48,25.48,25.48,1319,0
+FCRX.US,D,20220127,000000,25.48,25.49,25.48,25.48,2633,0
+FCRX.US,D,20220128,000000,25.48,25.48,25.48,25.48,822,0
+FCRX.US,D,20220131,000000,25.46,25.465,25.46,25.46,4295,0
+FCRX.US,D,20220201,000000,25.46,25.46,25.21,25.22,2625,0
+FCRX.US,D,20220202,000000,25.2,25.32,25.2,25.2,6913,0
+FCRX.US,D,20220203,000000,25.1,25.27,25.1,25.262,5501,0
+FCRX.US,D,20220204,000000,25.08,25.15,25.0799,25.15,1737,0
+FCRX.US,D,20220207,000000,25.09,25.65,25.08,25.65,3201,0
+FCRX.US,D,20220210,000000,25.13,25.14,25.13,25.14,3230,0
+FCRX.US,D,20220211,000000,25,25,25,25,1211,0
+FCRX.US,D,20220214,000000,25.05,25.29,25.05,25.25,1824,0
+FCRX.US,D,20220215,000000,25.2,25.29,25.2,25.2,1001,0
+FCRX.US,D,20220216,000000,25.46,25.4997,25.38,25.38,1326,0
+FCRX.US,D,20220217,000000,25.3,25.3,25.3,25.3,363,0
+FCRX.US,D,20220218,000000,25.34,25.34,25.34,25.34,216,0
+FCRX.US,D,20220222,000000,25.3487,25.3487,25.3,25.3,951,0
+FCRX.US,D,20220223,000000,25.12,25.16,25.12,25.16,2095,0
+FCRX.US,D,20220224,000000,25.09,25.1125,25.03,25.1125,3361,0
+FCRX.US,D,20220228,000000,25.04,25.99,24.6,24.6,19072,0
+FCRX.US,D,20220301,000000,24.95,25.02,24.95,24.99,21916,0
+FCRX.US,D,20220302,000000,24.81,24.96,24.7823,24.89,1414,0
+FCRX.US,D,20220303,000000,24.86,25,24.85,24.97,1953,0
+FCRX.US,D,20220307,000000,24.7,24.98,24.7,24.87,3391,0
+FCRX.US,D,20220308,000000,24.9,24.9999,24.58,24.98,4581,0
+FCRX.US,D,20220309,000000,24.9999,25,24.9999,24.9999,776,0
+FCRX.US,D,20220310,000000,24.9,25,24.89,24.99,101685,0
+FCRX.US,D,20220311,000000,24.8,24.98,24.8,24.98,1037,0
+FCRX.US,D,20220314,000000,24.93,24.97,24.88,24.9,1952,0
+FCRX.US,D,20220315,000000,24.8,24.8,24.8,24.8,136,0
+FCRX.US,D,20220318,000000,24.9752,24.9752,24.9752,24.9752,1201,0
+FCRX.US,D,20220323,000000,24.45,24.98,24.45,24.98,1738,0
+FCRX.US,D,20220324,000000,24.9,24.98,24.609,24.98,8284,0
+FCRX.US,D,20220325,000000,24.7,24.7,24.6,24.6,2738,0
+FCRX.US,D,20220329,000000,24.9,24.9,24.9,24.9,432,0
+FCRX.US,D,20220330,000000,24.98,24.98,24.98,24.98,164,0
+FCRX.US,D,20220331,000000,24.85,25.1,24.64,24.64,5325,0
+FCRX.US,D,20220401,000000,24.55,24.99,24.55,24.67,3025,0
+FCRX.US,D,20220404,000000,24.815,25,24.78,25,2547,0
+FCRX.US,D,20220406,000000,24.54,24.96,24.54,24.96,568,0
+FCRX.US,D,20220408,000000,24.97,24.97,24.97,24.97,334,0
+FCRX.US,D,20220411,000000,24.95,24.95,24.95,24.95,3232,0
+FCRX.US,D,20220412,000000,24.85,24.9096,24.845,24.9096,640,0
+FCRX.US,D,20220418,000000,24.75,24.9,24.75,24.9,855,0
+FCRX.US,D,20220419,000000,24.9,24.9,24.8135,24.83,8636,0
+FCRX.US,D,20220420,000000,24.78,24.83,24.78,24.8299,613,0
+FCRX.US,D,20220422,000000,24.78,24.78,24.495,24.495,9210,0
+FCRX.US,D,20220425,000000,24.5,24.51,24.5,24.51,427,0
+FCRX.US,D,20220427,000000,24.48,24.48,24.48,24.48,805,0
+FCRX.US,D,20220428,000000,24.655,24.74,24.655,24.74,1057,0
+FCRX.US,D,20220429,000000,24.6,24.74,24.43,24.74,31636,0
+FCRX.US,D,20220502,000000,24.2,24.5,24.2,24.5,1103,0
+FCRX.US,D,20220503,000000,24.36,24.46,24.36,24.46,1708,0
+FCRX.US,D,20220504,000000,24.08,24.6,24.08,24.6,290,0
+FCRX.US,D,20220505,000000,24.07,24.3,24,24.19,5696,0
+FCRX.US,D,20220506,000000,24.19,24.5356,23.9763,24.36,2672,0
+FCRX.US,D,20220509,000000,24.35,24.36,24.35,24.36,1106,0
+FCRX.US,D,20220510,000000,24.49,24.5,24.49,24.5,405,0
+FCRX.US,D,20220511,000000,24.42,24.8,24.37,24.8,8121,0
+FCRX.US,D,20220512,000000,24.75,24.75,24.28,24.38,2124,0
+FCRX.US,D,20220513,000000,24.5,24.5,24.5,24.5,405,0
+FCRX.US,D,20220516,000000,24.15,24.15,24.15,24.15,303,0
+FCRX.US,D,20220517,000000,24.2,24.72,24.2,24.35,4042,0
+FCRX.US,D,20220518,000000,23.96,24.35,23.96,23.96,484,0
+FCRX.US,D,20220519,000000,23.96,24.43,23.96,24.43,1536,0
+FCRX.US,D,20220520,000000,24.4182,24.4182,24.25,24.25,6517,0
+FCRX.US,D,20220523,000000,24.36,24.36,24.36,24.36,100,0
+FCRX.US,D,20220524,000000,24.5,24.5,24.12,24.12,2623,0
+FCRX.US,D,20220526,000000,24.55,24.55,24.15,24.2,1242,0
+FCRX.US,D,20220527,000000,24.55,24.7006,24.55,24.62,930,0
+FCRX.US,D,20220531,000000,24.6,24.7001,24.3,24.63,32763,0
+FCRX.US,D,20220601,000000,24.54,24.55,24.365,24.365,1868,0
+FCRX.US,D,20220602,000000,24.4612,24.5147,24.18,24.5147,1117,0
+FCRX.US,D,20220603,000000,24.27,24.55,23.82,24.48,3663,0
+FCRX.US,D,20220606,000000,24.45,24.55,24.45,24.55,2221,0
+FCRX.US,D,20220607,000000,24.27,24.55,24.27,24.55,2557,0
+FCRX.US,D,20220608,000000,24.275,24.55,24.275,24.55,5385,0
+FCRX.US,D,20220609,000000,24.51,24.55,24.41,24.55,1619,0
+FCRX.US,D,20220610,000000,24.21,24.54,24.21,24.54,1303,0
+FCRX.US,D,20220613,000000,24.05,24.05,24.05,24.05,608,0
+FCRX.US,D,20220615,000000,23.71,23.71,23.71,23.71,202,0
+FCRX.US,D,20220616,000000,24.24,24.25,23.95,23.99,6284,0
+FCRX.US,D,20220621,000000,23.67,23.76,23.67,23.76,801,0
+FCRX.US,D,20220622,000000,23.75,23.76,23.64,23.7,1962,0
+FCRX.US,D,20220623,000000,23.72,23.74,23.72,23.74,807,0
+FCRX.US,D,20220624,000000,23.75,23.75,23.75,23.75,218,0
+FCRX.US,D,20220627,000000,23.74,23.94,23.51,23.5863,2941,0
+FCRX.US,D,20220628,000000,23.73,24,23.65,24,1039,0
+FCRX.US,D,20220629,000000,23.93,24.23,23.7,23.845,2239,0
+FCRX.US,D,20220630,000000,23.76,23.76,23.05,23.05,16562,0
+FCRX.US,D,20220701,000000,23.18,23.24,23.0774,23.16,4806,0
+FCRX.US,D,20220705,000000,23.05,23.19,23,23.19,3079,0
+FCRX.US,D,20220706,000000,23.25,23.595,23.25,23.5,1625,0
+FCRX.US,D,20220707,000000,23.63,23.67,23.63,23.67,910,0
+FCRX.US,D,20220708,000000,23.345,23.49,23.29,23.3521,1900,0
+FCRX.US,D,20220711,000000,22.9,23.4799,22.9,22.9,1559,0
+FCRX.US,D,20220712,000000,23.31,23.46,23.31,23.46,326,0
+FCRX.US,D,20220713,000000,23.17,23.43,22.65,22.84,9254,0
+FCRX.US,D,20220714,000000,22.75,23.4,22.75,23.4,1637,0
+FCRX.US,D,20220719,000000,23.72,23.74,23.08,23.08,1755,0
+FCRX.US,D,20220720,000000,23.72,23.75,23.64,23.64,1195,0
+FCRX.US,D,20220721,000000,23.73,23.73,23.5,23.6,1235,0
+FCRX.US,D,20220725,000000,23.75,23.75,23.18,23.52,1735,0
+FCRX.US,D,20220726,000000,23.5,23.75,23.2,23.45,3050,0
+FCRX.US,D,20220727,000000,23.75,23.75,23.55,23.75,1621,0
+FCRX.US,D,20220729,000000,23.8,23.8,23.6999,23.8,15908,0
+FCRX.US,D,20220801,000000,23.44,23.85,23.44,23.85,2316,0
+FCRX.US,D,20220802,000000,23.75,23.9,23.75,23.9,529,0
+FCRX.US,D,20220803,000000,23.63,23.9,23.54,23.9,3391,0
+FCRX.US,D,20220804,000000,23.77,23.9,23.77,23.85,1778,0
+FCRX.US,D,20220805,000000,23.63,23.85,23.63,23.85,2118,0
+FCRX.US,D,20220808,000000,23.9,23.9,23.57,23.89,2685,0
+FCRX.US,D,20220809,000000,23.92,23.92,23.92,23.92,1226,0
+FCRX.US,D,20220810,000000,23.92,24.25,23.8342,23.8342,955,0
+FCRX.US,D,20220812,000000,23.92,23.92,23.92,23.92,861,0
+FCRX.US,D,20220815,000000,23.97,23.97,23.59,23.94,3641,0
+FCRX.US,D,20220816,000000,23.9,24.21,23.9,24.21,3081,0
+FCRX.US,D,20220817,000000,24,24,23.86,23.86,3112,0
+FCRX.US,D,20220818,000000,24,24,23.86,23.86,545,0
+FCRX.US,D,20220819,000000,24,24,23.85,23.925,1571,0
+FCRX.US,D,20220822,000000,23.85,23.9,23.85,23.85,752,0
+FCRX.US,D,20220823,000000,23.98,23.98,23.65,23.65,2838,0
+FCRX.US,D,20220825,000000,23.68,23.95,23.68,23.95,938,0
+FCRX.US,D,20220826,000000,23.74,24,23.73,24,1000,0
+FCRX.US,D,20220829,000000,23.72,23.91,23.72,23.91,1890,0
+FCRX.US,D,20220830,000000,24,24,23.79,23.8,2108,0
+FCRX.US,D,20220831,000000,23.41,23.58,23.4,23.4,1147,0
+FCRX.US,D,20220902,000000,23.4,23.4,23.4,23.4,1088,0
+FCRX.US,D,20220906,000000,23.59,23.59,23.55,23.56,633,0
+FCRX.US,D,20220907,000000,23.26,23.4,23.16,23.16,2525,0
+FCRX.US,D,20220908,000000,23.1,23.11,23.02,23.03,5162,0
+FCRX.US,D,20220909,000000,23.06,23.48,23.0445,23.44,3182,0
+FCRX.US,D,20220912,000000,23.22,23.48,23.18,23.32,2861,0
+FCRX.US,D,20220913,000000,23.45,23.45,23.4,23.45,1600,0
+FCRX.US,D,20220914,000000,23.28,23.28,23.22,23.25,2812,0
+FCRX.US,D,20220915,000000,23.17,23.24,23.1,23.1,2594,0
+FCRX.US,D,20220916,000000,23.19,23.35,23.1,23.1,767,0
+FCRX.US,D,20220919,000000,23.1,23.35,23.06,23.06,2124,0
+FCRX.US,D,20220920,000000,23.09,23.13,22.8,22.8,2626,0
+FCRX.US,D,20220921,000000,22.8,23.12,22.8,22.8,4370,0
+FCRX.US,D,20220922,000000,22.8,22.9,22.8,22.88,2216,0
+FCRX.US,D,20220923,000000,22.79,23,22.79,23,2714,0
+FCRX.US,D,20220926,000000,23.11,23.11,22.8,22.8,2268,0
+FCRX.US,D,20220927,000000,22.76,22.76,22.76,22.76,253,0
+FCRX.US,D,20220928,000000,23.25,23.25,22.9,22.96,2632,0
+FCRX.US,D,20220929,000000,22.82,23.17,22.6,22.86,3864,0
+FCRX.US,D,20220930,000000,23.05,23.35,22.66,22.66,4408,0
+FCRX.US,D,20221003,000000,22.73,23.21,22.73,23.21,1883,0
+FCRX.US,D,20221004,000000,23.35,24,23.32,23.78,5717,0
+FCRX.US,D,20221005,000000,23.48,23.7399,23.04,23.53,5083,0
+FCRX.US,D,20221006,000000,23,23.4,23,23.34,983,0
+FCRX.US,D,20221007,000000,23.49,23.49,23.42,23.42,235,0
+FCRX.US,D,20221010,000000,23.3,23.5974,22.99,22.99,1546,0
+FCRX.US,D,20221011,000000,23.5999,23.5999,22.95,23.21,1565,0
+FCRX.US,D,20221012,000000,23.39,23.54,23.07,23.07,817,0
+FCRX.US,D,20221013,000000,22.9844,23.19,22.9844,23.19,472,0
+FCRX.US,D,20221014,000000,22.98,23.48,22.98,23.19,1028,0
+FCRX.US,D,20221017,000000,23.57,23.6,23.505,23.505,690,0
+FCRX.US,D,20221018,000000,23.47,23.52,23.36,23.52,700,0
+FCRX.US,D,20221019,000000,23.36,23.5,23.22,23.31,2576,0
+FCRX.US,D,20221020,000000,23.5,23.5,22.33,22.7,12655,0
+FCRX.US,D,20221021,000000,22.51,22.51,22.02,22.02,8475,0
+FCRX.US,D,20221024,000000,22.68,23.21,21.87,22.3,18243,0
+FCRX.US,D,20221025,000000,22.86,23.1,21.97,22.84,1992,0
+FCRX.US,D,20221026,000000,22.85,23.1,22.45,22.8,2480,0
+FCRX.US,D,20221027,000000,22.66,23.19,22.66,23.01,2427,0
+FCRX.US,D,20221028,000000,23.01,23.52,22.77,23.23,3049,0
+FCRX.US,D,20221031,000000,23.39,23.5975,22.95,23.54,3449,0
+FCRX.US,D,20221101,000000,23.3,23.57,22.93,23.2,5212,0
+FCRX.US,D,20221102,000000,23.26,23.4499,22.62,22.71,3781,0
+FCRX.US,D,20221103,000000,22.75,23.47,22.75,23.47,908,0
+FCRX.US,D,20221104,000000,23.35,23.55,22.3207,23.27,3378,0
+FCRX.US,D,20221107,000000,23.4,23.46,22.13,23.2,4046,0
+FCRX.US,D,20221108,000000,23.16,23.5,22.2501,23.5,3262,0
+FCRX.US,D,20221109,000000,23.32,23.32,22.94,23.17,1082,0
+FCRX.US,D,20221110,000000,22.92,23.4992,22.4101,23.19,2757,0
+FCRX.US,D,20221111,000000,23.5,23.59,23.5,23.5,1492,0
+FCRX.US,D,20221114,000000,23.38,23.5,23.03,23.1,2367,0
+FCRX.US,D,20221115,000000,23.66,23.66,23.5,23.5,781,0
+FCRX.US,D,20221116,000000,23.57,23.57,23.54,23.54,806,0
+FCRX.US,D,20221117,000000,23.76,23.76,23.35,23.6,2160,0
+FCRX.US,D,20221118,000000,23.51,23.8,23.51,23.788,1082,0
+FCRX.US,D,20221121,000000,23.74,23.74,23.55,23.6,740,0
+FCRX.US,D,20221122,000000,23.22,23.55,23.22,23.55,2261,0
+FCRX.US,D,20221125,000000,23.84,23.84,23.84,23.84,150,0
+FCRX.US,D,20221129,000000,23.395,23.95,23.39,23.95,2603,0
+FCRX.US,D,20221130,000000,23.37,23.5,23.015,23.46,9406,0
+FCRX.US,D,20221201,000000,23.51,23.51,23.51,23.51,968,0
+FCRX.US,D,20221205,000000,24.12,24.14,23.13,23.13,4505,0
+FCRX.US,D,20221206,000000,23.49,23.52,23.465,23.465,1364,0
+FCRX.US,D,20221207,000000,23.5199,23.52,23.14,23.5,3007,0
+FCRX.US,D,20221209,000000,23.45,23.45,22.81,23.1779,4824,0
+FCRX.US,D,20221212,000000,23.25,23.25,23.25,23.25,976,0
+FCRX.US,D,20221213,000000,23.3,23.44,23,23.44,2837,0
+FCRX.US,D,20221214,000000,22.9,23.44,22.9,23.4,1862,0
+FCRX.US,D,20221215,000000,22.92,23.36,22.8614,23.35,2632,0
+FCRX.US,D,20221216,000000,23.21,23.45,23.2,23.45,3434,0
+FCRX.US,D,20221219,000000,23.22,23.47,23.11,23.47,1679,0
+FCRX.US,D,20221222,000000,23.44,23.44,23.44,23.44,516,0
+FCRX.US,D,20221227,000000,22.72,23.049,22.24,22.58,24247,0
+FCRX.US,D,20221229,000000,22.2801,22.37,22.2801,22.37,1554,0
+FCRX.US,D,20221230,000000,22.8958,23.2799,22.4089,23.06,2764,0
+FCRX.US,D,20230103,000000,22.97,23.08,22.766,23.08,3703,0
+FCRX.US,D,20230104,000000,23.06,23.08,22.84,22.84,4279,0
+FCRX.US,D,20230105,000000,23,23.0799,23,23.07,1050,0
+FCRX.US,D,20230106,000000,23.08,23.08,22.9,23.08,3769,0
+FCRX.US,D,20230109,000000,23.1,23.6,23.1,23.6,1999,0
+FCRX.US,D,20230110,000000,23.4,23.62,23.4,23.62,2586,0
+FCRX.US,D,20230111,000000,23.6399,23.64,23.4,23.59,6964,0
+FCRX.US,D,20230112,000000,23.4,23.41,22.95,23.16,2063,0
+FCRX.US,D,20230113,000000,23.04,23.25,23.04,23.25,2152,0
+FCRX.US,D,20230117,000000,23.58,23.58,23.56,23.56,788,0
+FCRX.US,D,20230118,000000,23.55,23.66,23.305,23.5,2664,0
+FCRX.US,D,20230119,000000,23.26,23.6,23.26,23.6,2359,0
+FCRX.US,D,20230120,000000,23.5999,23.6499,23.355,23.6499,2219,0
+FCRX.US,D,20230123,000000,23.37,23.64,23.37,23.48,7106,0
+FCRX.US,D,20230124,000000,23.5,23.5,23.37,23.43,2145,0
+FCRX.US,D,20230125,000000,23.568,23.584,23.2999,23.584,7220,0
+FCRX.US,D,20230126,000000,23.55,23.64,23.55,23.64,3022,0
+FCRX.US,D,20230127,000000,23.6395,23.6395,23.4,23.5,3635,0
+FCRX.US,D,20230130,000000,23.62,23.62,23.3,23.5926,6516,0
+FCRX.US,D,20230131,000000,23.45,23.63,23.32,23.47,10284,0
+FCRX.US,D,20230201,000000,23.6398,23.6399,23.3347,23.4999,6872,0
+FCRX.US,D,20230202,000000,23.45,23.62,23.29,23.4999,14614,0
+FCRX.US,D,20230203,000000,23.54,23.64,23.31,23.64,5680,0
+FCRX.US,D,20230206,000000,23.6,23.6,23.3062,23.564,7893,0
+FCRX.US,D,20230207,000000,23.49,23.59,23.49,23.5332,3872,0
+FCRX.US,D,20230208,000000,23.53,23.6,23.15,23.5,13606,0
+FCRX.US,D,20230209,000000,23.58,23.7,23.34,23.55,5520,0
+FCRX.US,D,20230210,000000,23.4,23.7,23.292,23.5,7094,0
+FCRX.US,D,20230213,000000,23.53,23.564,23.53,23.564,440,0
+FCRX.US,D,20230214,000000,23.5,23.6,23.5,23.59,1994,0
+FCRX.US,D,20230215,000000,23.35,23.584,23.35,23.584,153005,0
+FCRX.US,D,20230216,000000,23.17,23.56,23.17,23.56,1480,0
+FCRX.US,D,20230217,000000,23.5,23.5,23.17,23.41,1540,0
+FCRX.US,D,20230221,000000,23.41,23.5,23.3682,23.5,4499,0
+FCRX.US,D,20230222,000000,23.46,23.68,22.94,23.57,3363,0
+FCRX.US,D,20230223,000000,23.372,23.7,23.372,23.45,3023,0
+FCRX.US,D,20230224,000000,23.5996,23.6,23.5,23.54,4970,0
+FCRX.US,D,20230227,000000,23.5898,23.8,23.5898,23.8,1688,0
+FCRX.US,D,20230228,000000,23.5,23.65,23.215,23.65,18082,0
+FCRX.US,D,20230301,000000,23.69,23.69,23.66,23.66,1651,0
+FCRX.US,D,20230302,000000,23.7,23.7,23.215,23.5,8140,0
+FCRX.US,D,20230303,000000,23.68,23.73,23.532,23.6999,3222,0
+FCRX.US,D,20230306,000000,23.47,23.7,22.91,23.6,9151,0
+FCRX.US,D,20230307,000000,22.92,23.7,22.92,23.61,5330,0
+FCRX.US,D,20230308,000000,23.69,23.73,23.41,23.5,9286,0
+FCRX.US,D,20230309,000000,23.74,23.74,23.5,23.7257,4337,0
+FCRX.US,D,20230313,000000,24.4,24.4,24,24.4,506,0
+FCRX.US,D,20230314,000000,23.73,23.73,23.385,23.39,3249,0
+FCRX.US,D,20230315,000000,23.55,23.55,23.55,23.55,281,0
+FCRX.US,D,20230316,000000,22.77,23.53,22.77,23.3,2439,0
+FCRX.US,D,20230317,000000,23.51,23.53,22,23.45,24085,0
+FCRX.US,D,20230320,000000,23.45,23.45,22.4501,23.45,3066,0
+FCRX.US,D,20230321,000000,22.14,23.45,22.052,23.45,2800,0
+FCRX.US,D,20230322,000000,22.6,23.45,22.59,23.45,3939,0
+FCRX.US,D,20230323,000000,23.4199,23.45,22.9001,23.44,5790,0
+FCRX.US,D,20230324,000000,22.9,23.44,22.9,23.44,2170,0
+FCRX.US,D,20230327,000000,23.36,23.4,23.225,23.4,5883,0
+FCRX.US,D,20230328,000000,23.4,23.4,23.3,23.36,3054,0
+FCRX.US,D,20230329,000000,23.4,23.42,23.35,23.42,9483,0
+FCRX.US,D,20230330,000000,23.325,23.44,23.325,23.44,4461,0
+FCRX.US,D,20230331,000000,23.46,23.46,22.4,22.97,23297,0
+FCRX.US,D,20230403,000000,23.47,23.47,23.46,23.47,2319,0
+FCRX.US,D,20230404,000000,23.48,23.48,23.48,23.48,555,0
+FCRX.US,D,20230405,000000,23.2931,23.2931,23.22,23.22,271,0
+FCRX.US,D,20230406,000000,23.23,23.23,23.23,23.23,174,0
+FCRX.US,D,20230410,000000,23.44,23.45,23.24,23.24,906,0
+FCRX.US,D,20230411,000000,23.5,23.5,23.48,23.5,3054,0
+FCRX.US,D,20230412,000000,23.53,23.53,23.14,23.4,6873,0
+FCRX.US,D,20230413,000000,23.52,23.53,23.52,23.53,1506,0
+FCRX.US,D,20230414,000000,23.55,23.55,23.55,23.55,1188,0
+FCRX.US,D,20230418,000000,23.56,23.56,23.56,23.56,2371,0
+FCRX.US,D,20230419,000000,23.14,23.4928,23.14,23.4928,659,0
+FCRX.US,D,20230420,000000,23.54,23.54,23.23,23.5399,3455,0
+FCRX.US,D,20230421,000000,23.56,23.56,23.4499,23.56,1980,0
+FCRX.US,D,20230424,000000,23.59,23.6,23.56,23.59,1400,0
+FCRX.US,D,20230425,000000,23.423,23.57,23.423,23.57,556,0
+FCRX.US,D,20230426,000000,23.6,23.6,23.5999,23.5999,4818,0
+FCRX.US,D,20230427,000000,23.6,23.63,23.6,23.6299,4881,0
+FCRX.US,D,20230428,000000,23.52,23.69,23.4,23.4,5793,0
+FCRX.US,D,20230501,000000,23.61,23.62,23.6,23.6,2997,0
+FCRX.US,D,20230502,000000,23.6,23.64,23.5,23.64,3468,0
+FCRX.US,D,20230503,000000,23.66,23.66,23.6599,23.6599,1891,0
+FCRX.US,D,20230504,000000,23.6799,23.68,22.93,23.64,1329,0
+FCRX.US,D,20230505,000000,23.18,23.25,23.18,23.25,1364,0
+FCRX.US,D,20230508,000000,23.385,23.64,23.385,23.64,2536,0
+FCRX.US,D,20230509,000000,23.15,23.64,23.14,23.59,5860,0
+FCRX.US,D,20230510,000000,23.45,23.62,23.45,23.62,530,0
+FCRX.US,D,20230511,000000,23.4,23.62,23.4,23.57,1184,0
+FCRX.US,D,20230512,000000,23.6,23.64,23.5,23.64,4221,0
+FCRX.US,D,20230515,000000,23.41,23.74,23.41,23.74,2646,0
+FCRX.US,D,20230517,000000,23.5,23.62,23.5,23.62,777,0
+FCRX.US,D,20230518,000000,23.55,23.69,23.55,23.66,1450,0
+FCRX.US,D,20230519,000000,23.52,23.73,23.52,23.715,683,0
+FCRX.US,D,20230522,000000,23.715,23.74,23.49,23.73,1873,0
+FCRX.US,D,20230523,000000,23.5999,23.74,23.38,23.73,1551,0
+FCRX.US,D,20230525,000000,23.43,23.8,23.43,23.8,1462,0
+FCRX.US,D,20230526,000000,23.78,23.78,23.78,23.78,341,0
+FCRX.US,D,20230530,000000,23.79,23.88,23.7,23.88,1198,0
+FCRX.US,D,20230531,000000,23.7,23.75,23.3187,23.75,17729,0
+FCRX.US,D,20230601,000000,23.33,23.6999,23.33,23.62,1566,0
+FCRX.US,D,20230602,000000,23.64,23.7,23.64,23.7,1483,0
+FCRX.US,D,20230605,000000,23.36,23.54,23.36,23.5,6390,0
+FCRX.US,D,20230606,000000,23.6883,23.6883,23.2,23.38,4535,0
+FCRX.US,D,20230607,000000,23.28,23.6824,23.27,23.68,3959,0
+FCRX.US,D,20230608,000000,23.32,23.6664,23.25,23.6664,10574,0
+FCRX.US,D,20230609,000000,23.47,23.59,23.47,23.49,1027,0
+FCRX.US,D,20230612,000000,23.58,23.64,23.46,23.52,2107,0
+FCRX.US,D,20230613,000000,23.425,23.74,23.425,23.69,2672,0
+FCRX.US,D,20230614,000000,23.58,23.7277,23.35,23.61,1951,0
+FCRX.US,D,20230615,000000,23.6,23.7399,23.59,23.6,2494,0
+FCRX.US,D,20230616,000000,23.7399,23.7399,23.51,23.61,1379,0
+FCRX.US,D,20230620,000000,23.74,23.74,23.34,23.4,12407,0
+FCRX.US,D,20230621,000000,23.43,23.43,23.13,23.39,7833,0
+FCRX.US,D,20230622,000000,23.4,23.47,23.4,23.47,2818,0
+FCRX.US,D,20230623,000000,23.36,23.4845,23.285,23.32,7647,0
+FCRX.US,D,20230626,000000,23.39,23.39,23.2008,23.27,3587,0
+FCRX.US,D,20230627,000000,23.35,23.3799,23.11,23.2,12555,0
+FCRX.US,D,20230628,000000,23.3,23.395,23.15,23.395,5189,0
+FCRX.US,D,20230629,000000,23.26,23.5899,23.25,23.5899,3773,0
+FCRX.US,D,20230630,000000,23.65,23.93,23.4,23.73,24622,0
+FCRX.US,D,20230703,000000,23.41,23.72,23.1,23.45,6125,0
+FCRX.US,D,20230705,000000,23.52,23.72,23.1,23.27,5850,0
+FCRX.US,D,20230706,000000,23.38,23.7,23.315,23.56,2822,0
+FCRX.US,D,20230707,000000,23.32,23.72,23.32,23.68,471,0
+FCRX.US,D,20230710,000000,23.65,23.7,23.14,23.7,2853,0
+FCRX.US,D,20230711,000000,23.55,23.805,23.42,23.63,2773,0
+FCRX.US,D,20230712,000000,23.635,23.74,23.5,23.74,2484,0
+FCRX.US,D,20230713,000000,23.4,23.76,23.4,23.76,1488,0
+FCRX.US,D,20230714,000000,23.59,23.77,23.3,23.65,849,0
+FCRX.US,D,20230717,000000,23.5,23.72,23.44,23.72,3360,0
+FCRX.US,D,20230718,000000,23.65,23.82,23.65,23.71,2127,0
+FCRX.US,D,20230719,000000,23.55,23.76,23.55,23.7,2581,0
+FCRX.US,D,20230720,000000,23.5,23.6,23.5,23.6,1171,0
+FCRX.US,D,20230721,000000,23.42,23.57,23.17,23.3499,21077,0
+FCRX.US,D,20230724,000000,23.28,23.475,23.28,23.475,1344,0
+FCRX.US,D,20230725,000000,23.22,23.62,23.22,23.57,4053,0
+FCRX.US,D,20230726,000000,23.5,23.71,23.35,23.55,4120,0
+FCRX.US,D,20230727,000000,23.45,23.59,23.4105,23.59,1415,0
+FCRX.US,D,20230728,000000,23.61,23.65,23.61,23.65,706,0
+FCRX.US,D,20230731,000000,23.79,23.84,23.29,23.29,1960,0
+FCRX.US,D,20230801,000000,23.7192,23.74,23.71,23.74,931,0
+FCRX.US,D,20230802,000000,23.5,23.69,23.3452,23.69,3755,0
+FCRX.US,D,20230803,000000,23.44,23.75,23.41,23.69,2246,0
+FCRX.US,D,20230804,000000,23.5,23.7,23.5,23.7,945,0
+FCRX.US,D,20230808,000000,23.7,23.7001,23.31,23.6074,1263,0
+FCRX.US,D,20230809,000000,23.69,23.7,23.55,23.69,779,0
+FCRX.US,D,20230810,000000,23.69,23.7468,23.58,23.71,1185,0
+FCRX.US,D,20230811,000000,23.65,23.75,23.6,23.75,1115,0
+FCRX.US,D,20230815,000000,23.51,23.78,23.45,23.78,3013,0
+FCRX.US,D,20230816,000000,23.66,23.66,23.57,23.57,952,0
+FCRX.US,D,20230818,000000,23.71,23.72,23.16,23.68,7070,0
+FCRX.US,D,20230822,000000,23.27,23.4,23.27,23.37,1976,0
+FCRX.US,D,20230823,000000,23.5,23.5,23.235,23.25,217876,0
+FCRX.US,D,20230824,000000,23.6339,23.6339,23.16,23.24,9483,0
+FCRX.US,D,20230825,000000,23.22,23.586,23.22,23.586,2247,0
+FCRX.US,D,20230828,000000,23.42,23.6385,23.28,23.47,1865,0
+FCRX.US,D,20230829,000000,23.52,23.66,23.3,23.66,469,0
+FCRX.US,D,20230830,000000,23.26,23.61,23.26,23.61,462,0
+FCRX.US,D,20230831,000000,23.2,23.55,23.04,23.55,6806,0
+FCRX.US,D,20230905,000000,23.44,23.5,23.15,23.38,2100,0
+FCRX.US,D,20230906,000000,23.3,23.5,23.09,23.5,1489,0
+FCRX.US,D,20230907,000000,23.34,23.39,23.115,23.38,2354,0
+FCRX.US,D,20230908,000000,23.3,23.5,23.28,23.4499,5763,0
+FCRX.US,D,20230911,000000,23.18,23.5,23.18,23.5,1461,0
+FCRX.US,D,20230912,000000,23.49,23.52,23.35,23.52,2240,0
+FCRX.US,D,20230913,000000,23.221,23.32,23.1505,23.1505,28442,0
+FCRX.US,D,20230914,000000,23.2,23.2,23.18,23.2,4629,0
+FCRX.US,D,20230915,000000,22.92,23.5199,22.92,23.51,1671,0
+FCRX.US,D,20230918,000000,23.25,23.48,23.2,23.48,6439,0
+FCRX.US,D,20230919,000000,23.28,23.4,23.155,23.35,6189,0
+FCRX.US,D,20230920,000000,23.21,23.5,23,23.5,4706,0
+FCRX.US,D,20230921,000000,23.45,23.52,23.07,23.52,1668,0
+FCRX.US,D,20230922,000000,23.35,23.52,23.35,23.52,250,0
+FCRX.US,D,20230925,000000,23.3,23.375,23.01,23.37,1723,0
+FCRX.US,D,20230926,000000,23.3,23.356,23.3,23.356,1607,0
+FCRX.US,D,20230927,000000,23.3222,23.3222,23.19,23.19,2435,0
+FCRX.US,D,20230928,000000,23.28,23.28,23.27,23.28,1290,0
+FCRX.US,D,20230929,000000,23.03,23.5699,23.03,23.4,10549,0
+FCRX.US,D,20231002,000000,23.55,23.55,23.1319,23.44,2275,0
+FCRX.US,D,20231003,000000,23.39,23.39,23.19,23.25,3440,0
+FCRX.US,D,20231004,000000,23.5549,23.5549,23.5549,23.5549,308,0
+FCRX.US,D,20231005,000000,23.38,23.54,23.15,23.54,2737,0
+FCRX.US,D,20231009,000000,23.46,23.48,23.02,23.48,541,0
+FCRX.US,D,20231010,000000,23.48,23.48,23.2,23.22,5656,0
+FCRX.US,D,20231011,000000,23.1,23.53,23.1,23.53,933,0
+FCRX.US,D,20231012,000000,23.23,23.285,23.23,23.25,823,0
+FCRX.US,D,20231013,000000,23.37,23.37,23.37,23.37,410,0
+FCRX.US,D,20231016,000000,23.37,23.37,23.37,23.37,250,0
+FCRX.US,D,20231018,000000,23.16,23.25,23.13,23.13,1775,0
+FCRX.US,D,20231019,000000,23.06,23.25,23.06,23.25,826,0
+FCRX.US,D,20231020,000000,23,23.14,23,23.14,1818,0
+FCRX.US,D,20231023,000000,23.15,23.15,22.5,22.8,6608,0
+FCRX.US,D,20231024,000000,22.8268,22.94,22.8268,22.94,1654,0
+FCRX.US,D,20231025,000000,22.96,22.96,22.96,22.96,173,0
+FCRX.US,D,20231027,000000,22.9,23.06,22.9,23.06,422,0
+FCRX.US,D,20231030,000000,22.986,23.25,22.986,23.25,853,0
+FCRX.US,D,20231031,000000,23.01,23.4,23.01,23.4,9731,0
+FCRX.US,D,20231101,000000,23.36,23.36,23.15,23.26,3060,0
+FCRX.US,D,20231102,000000,23.26,23.48,23.26,23.48,2951,0
+FCRX.US,D,20231103,000000,23.3,23.62,23.3,23.51,7379,0
+FCRX.US,D,20231106,000000,23.55,23.715,23.36,23.44,8599,0
+FCRX.US,D,20231107,000000,23.35,23.4,23.07,23.35,3918,0
+FCRX.US,D,20231108,000000,23.2,23.49,23.2,23.44,1843,0
+FCRX.US,D,20231109,000000,23.55,23.55,23.02,23.52,2648,0
+FCRX.US,D,20231110,000000,23.4,23.538,23.32,23.538,1581,0
+FCRX.US,D,20231113,000000,23.01,23.54,23.01,23.5,2098,0
+FCRX.US,D,20231114,000000,23.45,23.56,23.06,23.52,8106,0
+FCRX.US,D,20231115,000000,23.285,23.56,23.28,23.56,5316,0
+FCRX.US,D,20231116,000000,23.29,23.56,23.02,23.55,2692,0
+FCRX.US,D,20231117,000000,23.54,23.55,23.2,23.55,600,0
+FCRX.US,D,20231120,000000,23.23,23.56,23.23,23.56,9533,0
+FCRX.US,D,20231121,000000,23.01,23.58,23.01,23.58,2571,0
+FCRX.US,D,20231122,000000,23.25,23.6,23.25,23.4574,4952,0
+FCRX.US,D,20231124,000000,23.4498,23.4498,23.13,23.3999,1439,0
+FCRX.US,D,20231127,000000,23.25,23.4683,23.25,23.4683,900,0
+FCRX.US,D,20231128,000000,23.335,23.47,23.335,23.47,823,0
+FCRX.US,D,20231129,000000,23.5139,23.55,23.5139,23.55,1217,0
+FCRX.US,D,20231130,000000,23.45,24.1302,23.45,23.9,72156,0
+FCRX.US,D,20231201,000000,23.55,23.92,23.55,23.64,13581,0
+FCRX.US,D,20231204,000000,23.59,23.6,23.59,23.6,373,0
+FCRX.US,D,20231205,000000,23.72,23.72,23.36,23.7,854,0
+FCRX.US,D,20231206,000000,23.7297,23.75,23.7297,23.75,2602,0
+FCRX.US,D,20231207,000000,23.55,23.7001,23.4159,23.7001,1781,0
+FCRX.US,D,20231208,000000,23.7,23.74,23.49,23.74,1941,0
+FCRX.US,D,20231211,000000,23.555,23.75,23.49,23.7499,1467,0
+FCRX.US,D,20231213,000000,23.53,23.75,23.4,23.72,2591,0
+FCRX.US,D,20231214,000000,23.74,23.7499,23.4,23.73,6550,0
+FCRX.US,D,20231215,000000,23.36,23.75,23.36,23.75,1055,0
+FCRX.US,D,20231218,000000,23.7499,23.7499,23.7499,23.7499,351,0
+FCRX.US,D,20231219,000000,23.75,23.75,23.69,23.7,1949,0
+FCRX.US,D,20231220,000000,23.44,23.74,23.4003,23.69,11355,0
+FCRX.US,D,20231221,000000,23.7,23.75,23.68,23.74,5470,0
+FCRX.US,D,20231222,000000,23.75,23.75,23.41,23.7499,2118,0
+FCRX.US,D,20231226,000000,23.715,23.75,23.69,23.75,4767,0
+FCRX.US,D,20231227,000000,23.75,23.75,23.75,23.75,1308,0
+FCRX.US,D,20231228,000000,23.8,23.8,23.8,23.8,11564,0
+FCRX.US,D,20231229,000000,23.85,23.875,23.4,23.4,3940,0
+FCRX.US,D,20240102,000000,23.73,23.74,23.701,23.74,933,0
+FCRX.US,D,20240103,000000,23.6674,23.6674,23.642,23.642,363,0
+FCRX.US,D,20240104,000000,23.605,23.69,23.4101,23.6899,2086,0
+FCRX.US,D,20240105,000000,23.41,23.72,23.41,23.68,1197,0
+FCRX.US,D,20240108,000000,23.69,23.69,23.615,23.68,721,0
+FCRX.US,D,20240109,000000,23.7,23.7,23.63,23.67,1344,0
+FCRX.US,D,20240110,000000,23.7,23.74,23.65,23.7,1185,0
+FCRX.US,D,20240111,000000,23.7399,23.74,23.68,23.68,2074,0
+FCRX.US,D,20240112,000000,23.75,23.75,23.7,23.75,1183,0
+FCRX.US,D,20240116,000000,23.625,23.8,23.625,23.7,2007,0
+FCRX.US,D,20240117,000000,23.7,23.7,23.7,23.7,629,0
+FCRX.US,D,20240118,000000,23.6699,23.7631,23.45,23.7631,6744,0
+FCRX.US,D,20240119,000000,23.6,23.7711,23.27,23.73,1115294,0
+FCRX.US,D,20240122,000000,23.73,23.8,23.73,23.8,1453,0
+FCRX.US,D,20240123,000000,23.85,23.85,23.78,23.84,1940,0
+FCRX.US,D,20240125,000000,23.68,23.92,23.68,23.85,9452,0
+FCRX.US,D,20240126,000000,23.8,23.8,23.776,23.776,467,0
+FCRX.US,D,20240129,000000,23.919,23.92,23.77,23.77,1909,0
+FCRX.US,D,20240130,000000,23.76,23.895,23.76,23.88,2059,0
+FCRX.US,D,20240131,000000,23.77,24,23.41,23.44,58395,0
+FCRX.US,D,20240201,000000,23.55,23.78,23.55,23.7,12972,0
+FCRX.US,D,20240202,000000,23.9999,23.9999,23.9999,23.9999,1023,0
+FCRX.US,D,20240205,000000,24,24,24,24,211,0
+FCRX.US,D,20240206,000000,23.93,23.93,23.93,23.93,503,0
+FCRX.US,D,20240207,000000,23.88,23.92,23.65,23.88,1042,0
+FCRX.US,D,20240208,000000,23.87,23.895,23.76,23.895,2613,0
+FCRX.US,D,20240212,000000,23.96,24.05,23.75,23.93,5993,0
+FCRX.US,D,20240214,000000,23.92,23.92,23.92,23.92,425,0
+FCRX.US,D,20240215,000000,23.97,24.05,23.89,23.89,1456,0
+FCRX.US,D,20240220,000000,23.85,23.95,23.84,23.95,3751,0
+FCRX.US,D,20240221,000000,23.95,23.95,23.95,23.95,738,0
+FCRX.US,D,20240222,000000,24,24.02,23.9,23.9,20730,0
+FCRX.US,D,20240223,000000,23.895,23.99,23.8,23.85,28313,0
+FCRX.US,D,20240226,000000,23.9,23.9,23.89,23.89,724,0
+FCRX.US,D,20240227,000000,23.955,23.955,23.955,23.955,333,0
+FCRX.US,D,20240228,000000,23.98,24.03,23.9,24.03,700,0
+FCRX.US,D,20240229,000000,23.84,23.84,23.61,23.61,1426,0
+FCRX.US,D,20240301,000000,23.62,23.75,23.5,23.75,1076,0
+FCRX.US,D,20240304,000000,23.71,23.71,23.71,23.71,272,0
+FCRX.US,D,20240305,000000,23.8,23.82,23.8,23.82,1736,0
+FCRX.US,D,20240306,000000,23.8999,23.9,23.78,23.86,3239,0
+FCRX.US,D,20240307,000000,23.9,23.9,23.9,23.9,166,0
+FCRX.US,D,20240308,000000,23.75,23.92,23.65,23.92,1547,0
+FCRX.US,D,20240311,000000,23.89,23.89,23.89,23.89,362,0
+FCRX.US,D,20240312,000000,23.89,23.98,23.89,23.93,2628,0
+FCRX.US,D,20240313,000000,23.94,23.94,23.94,23.94,918,0
+FCRX.US,D,20240315,000000,23.835,24.05,23.835,24.05,1190,0
+FCRX.US,D,20240318,000000,23.99,24.015,23.94,23.98,1581,0
+FCRX.US,D,20240319,000000,23.99,24.07,23.62,23.89,7080,0
+FCRX.US,D,20240320,000000,23.91,23.99,23.9,23.99,1420,0
+FCRX.US,D,20240321,000000,24.05,24.34,23.97,23.97,4647,0
+FCRX.US,D,20240325,000000,23.91,24.0399,23.91,24.0399,608,0
+FCRX.US,D,20240326,000000,24.04,24.04,23.95,23.95,524,0
+FCRX.US,D,20240327,000000,23.95,23.95,23.95,23.95,718,0
+FCRX.US,D,20240328,000000,23.95,24.035,23.9,23.95,1883,0
+FCRX.US,D,20240401,000000,23.841,24.038,23.841,24.038,927,0
+FCRX.US,D,20240402,000000,24,24.03,24,24,943,0
+FCRX.US,D,20240404,000000,24.06,24.06,24.06,24.06,231,0
+FCRX.US,D,20240405,000000,24.08,24.14,24.05,24.06,3666,0
+FCRX.US,D,20240408,000000,23.93,24.09,23.93,24.05,1754,0
+FCRX.US,D,20240410,000000,23.9,24.04,23.77,23.98,5225,0
+FCRX.US,D,20240411,000000,24,24,24,24,1102,0
+FCRX.US,D,20240412,000000,23.78,23.99,23.78,23.99,513,0
+FCRX.US,D,20240415,000000,23.75,23.98,23.75,23.98,2875,0
+FCRX.US,D,20240416,000000,23.82,23.8749,23.818,23.8749,2392,0
+FCRX.US,D,20240417,000000,23.89,23.905,23.87,23.905,789,0
+FCRX.US,D,20240418,000000,23.82,23.955,23.81,23.955,3576,0
+FCRX.US,D,20240419,000000,23.98,23.98,23.98,23.98,1891,0
+FCRX.US,D,20240422,000000,24.01,24.01,23.93,24.0084,1080,0
+FCRX.US,D,20240423,000000,23.85,24,23.85,24,4969,0
+FCRX.US,D,20240424,000000,23.85,23.99,23.85,23.99,1467,0
+FCRX.US,D,20240425,000000,23.91,23.9899,23.85,23.85,3363,0
+FCRX.US,D,20240426,000000,23.8501,24.03,23.8501,24.0142,2927,0
+FCRX.US,D,20240429,000000,23.97,23.97,23.97,23.97,854,0
+FCRX.US,D,20240430,000000,24.04,24.15,24.04,24.14,5408,0
+FCRX.US,D,20240501,000000,23.87,24.1,23.87,24.1,1544,0
+FCRX.US,D,20240506,000000,24.1,24.11,24.1,24.11,1748,0
+FCRX.US,D,20240507,000000,24.15,24.15,23.955,24,8917,0
+FCRX.US,D,20240508,000000,23.9,24.15,23.9,24,8341,0
+FCRX.US,D,20240509,000000,23.95,24.01,23.95,24.01,3305,0
+FCRX.US,D,20240510,000000,24.085,24.085,24.085,24.085,229,0
+FCRX.US,D,20240513,000000,24.08,24.16,24.08,24.1563,8930,0
+FCRX.US,D,20240514,000000,24.19,24.24,24.1167,24.225,7863,0
+FCRX.US,D,20240515,000000,24.25,24.25,24.2,24.25,11083,0
+FCRX.US,D,20240516,000000,24.15,24.365,24.15,24.15,9184,0
+FCRX.US,D,20240517,000000,24.16,24.3999,24.1,24.3999,13013,0
+FCRX.US,D,20240520,000000,24.1001,24.24,24.065,24.1262,23295,0
+FCRX.US,D,20240521,000000,24.14,24.23,24.1,24.23,6934,0
+FCRX.US,D,20240522,000000,24.0666,24.0666,24.0666,24.0666,1793,0
+FCRX.US,D,20240523,000000,24.15,24.28,24.07,24.28,4362,0
+FCRX.US,D,20240528,000000,24.05,24.3,24.05,24.3,301,0
+FCRX.US,D,20240529,000000,24.08,24.3,24.0501,24.271,1986,0
+FCRX.US,D,20240530,000000,24.3,24.42,24.2,24.42,7591,0
+FCRX.US,D,20240531,000000,24,24.1791,24,24.15,14779,0
+FCRX.US,D,20240603,000000,24.094,24.094,24.092,24.092,781,0
+FCRX.US,D,20240604,000000,24.1498,24.34,24.1497,24.29,2530,0
+FCRX.US,D,20240605,000000,24.195,24.34,24.195,24.34,645,0
+FCRX.US,D,20240606,000000,24.103,24.42,24.103,24.32,4047,0
+FCRX.US,D,20240610,000000,24.235,24.235,24.1,24.17,1386,0
+FCRX.US,D,20240611,000000,24.42,24.42,24.1,24.12,3850,0
+FCRX.US,D,20240612,000000,24.23,24.275,24.21,24.275,2009,0
+FCRX.US,D,20240613,000000,24.18,24.18,24.06,24.12,3800,0
+FCRX.US,D,20240614,000000,24.15,24.15,24.15,24.15,547,0
+FCRX.US,D,20240617,000000,24.1,24.11,24.1,24.11,673,0
+FCRX.US,D,20240618,000000,24.11,24.175,24.05,24.085,13179,0
+FCRX.US,D,20240621,000000,24.05,24.07,24.05,24.07,642,0
+FCRX.US,D,20240624,000000,24.22,24.22,24.22,24.22,485,0
+FCRX.US,D,20240627,000000,24.24,24.25,24.05,24.18,7638,0
+FCRX.US,D,20240628,000000,24.07,24.07,24.05,24.05,2135,0
+FCRX.US,D,20240701,000000,23.94,24.2999,23.94,24.15,1577,0
+FCRX.US,D,20240702,000000,24.2,24.2,24.0704,24.0704,3015,0
+FCRX.US,D,20240703,000000,24.12,24.1201,24.12,24.1201,1599,0
+FCRX.US,D,20240708,000000,24.1202,24.1202,24.05,24.1199,3317,0
+FCRX.US,D,20240709,000000,24.14,24.14,23.96,23.96,14015,0
+FCRX.US,D,20240710,000000,23.93,24.15,23.91,24.1,8715,0
+FCRX.US,D,20240711,000000,24.1,24.1,24.1,24.1,258,0
+FCRX.US,D,20240712,000000,24.157,24.2272,24.05,24.2272,30467,0
+FCRX.US,D,20240716,000000,24.27,24.27,24.123,24.1821,18359,0
+FCRX.US,D,20240718,000000,24.23,24.25,24.23,24.25,1798,0
+FCRX.US,D,20240722,000000,24.29,24.29,24.12,24.12,865,0
+FCRX.US,D,20240723,000000,24.14,24.25,24.13,24.13,1189,0
+FCRX.US,D,20240724,000000,24.05,24.1403,24.05,24.1403,1989,0
+FCRX.US,D,20240725,000000,24.24,24.32,24.24,24.32,11200,0
+FCRX.US,D,20240729,000000,24.16,24.265,24.05,24.08,28479,0
+FCRX.US,D,20240730,000000,24.1,24.245,24.1,24.18,4810,0
+FCRX.US,D,20240731,000000,24.05,24.2199,24.05,24.11,22735,0
+FCRX.US,D,20240801,000000,24.11,24.18,24.11,24.14,629,0
+FCRX.US,D,20240802,000000,24.24,24.24,24.16,24.16,1320,0
+FCRX.US,D,20240805,000000,24.2,24.2989,24.1,24.25,2662,0
+FCRX.US,D,20240806,000000,24.29,24.29,24.27,24.27,1029,0
+FCRX.US,D,20240807,000000,24.2999,24.38,24.16,24.16,15464,0
+FCRX.US,D,20240808,000000,24.31,24.39,24.29,24.39,2107,0
+FCRX.US,D,20240809,000000,24.37,24.37,24.37,24.37,749,0
+FCRX.US,D,20240812,000000,24.39,24.3999,24.35,24.3999,1105,0
+FCRX.US,D,20240813,000000,24.36,24.4,24.3,24.39,2354,0
+FCRX.US,D,20240814,000000,24.42,24.42,24.3,24.3,29595,0
+FCRX.US,D,20240815,000000,24.42,24.42,24.39,24.42,21538,0
+FCRX.US,D,20240816,000000,24.35,24.35,24.27,24.27,1603,0
+FCRX.US,D,20240820,000000,24.42,24.42,24.345,24.345,3344,0
+FCRX.US,D,20240821,000000,24.42,24.42,24.42,24.42,829,0
+FCRX.US,D,20240822,000000,24.42,24.42,24.33,24.3772,1771,0
+FCRX.US,D,20240823,000000,24.42,24.44,24.41,24.44,13150,0
+FCRX.US,D,20240826,000000,24.48,24.48,24.48,24.48,783,0
+FCRX.US,D,20240828,000000,24.31,24.41,24.31,24.41,1129,0
+FCRX.US,D,20240829,000000,24.32,24.4,24.32,24.39,1341,0
+FCRX.US,D,20240830,000000,24.22,24.22,23.91,23.91,11828,0
+FCRX.US,D,20240903,000000,23.97,24.1699,23.97,24.13,1732,0
+FCRX.US,D,20240904,000000,24.1857,24.1857,24.1857,24.1857,610,0
+FCRX.US,D,20240905,000000,24.2,24.2298,24.15,24.17,2286,0
+FCRX.US,D,20240906,000000,24.18,24.22,24.11,24.17,1576,0
+FCRX.US,D,20240911,000000,24.22,24.22,24.22,24.22,371,0
+FCRX.US,D,20240912,000000,24.2399,24.24,24.2399,24.24,1279,0
+FCRX.US,D,20240913,000000,24.23,24.24,24.2,24.24,2253,0
+FCRX.US,D,20240916,000000,24.29,24.29,24.28,24.28,1032,0
+FCRX.US,D,20240917,000000,24.33,24.35,24.33,24.35,2218,0
+FCRX.US,D,20240919,000000,24.38,24.38,24.3585,24.37,10706,0
+FCRX.US,D,20240920,000000,24.4,24.43,24.4,24.4225,3671,0
+FCRX.US,D,20240923,000000,24.46,24.48,24.28,24.28,2631,0
+FCRX.US,D,20240924,000000,24.46,24.46,24.41,24.41,843,0
+FCRX.US,D,20240925,000000,24.455,24.47,24.455,24.47,2668,0
+FCRX.US,D,20240926,000000,24.37,24.53,24.37,24.455,3555,0
+FCRX.US,D,20240927,000000,24.5252,24.5299,24.5252,24.5299,654,0
+FCRX.US,D,20240930,000000,24.51,24.56,24.35,24.35,11213,0
+FCRX.US,D,20241001,000000,24.35,24.56,24.35,24.53,1795,0
+FCRX.US,D,20241002,000000,24.52,24.52,24.52,24.52,259,0
+FCRX.US,D,20241003,000000,24.545,24.55,24.54,24.55,1436,0
+FCRX.US,D,20241004,000000,24.55,24.55,24.55,24.55,506,0
+FCRX.US,D,20241007,000000,24.5,24.5,24.5,24.5,1250,0
+FCRX.US,D,20241008,000000,24.36,24.49,24.35,24.45,11745,0
+FCRX.US,D,20241009,000000,24.4499,24.4499,24.4499,24.4499,153,0
+FCRX.US,D,20241010,000000,24.425,24.425,24.39,24.41,1700,0
+FCRX.US,D,20241011,000000,24.5,24.5,24.5,24.5,179,0
+FCRX.US,D,20241014,000000,24.5223,24.56,24.5223,24.56,788,0
+FCRX.US,D,20241015,000000,24.51,24.51,24.49,24.49,876,0
+FCRX.US,D,20241016,000000,24.49,24.54,24.35,24.54,2584,0
+FCRX.US,D,20241017,000000,24.35,24.52,24.35,24.52,11300,0
+FCRX.US,D,20241021,000000,24.52,24.54,24.4858,24.4858,1015,0
+FCRX.US,D,20241022,000000,24.54,24.54,24.54,24.54,522,0
+FCRX.US,D,20241023,000000,24.54,24.54,24.54,24.54,154,0
+FCRX.US,D,20241024,000000,24.56,24.56,24.56,24.56,355,0
+FCRX.US,D,20241028,000000,24.56,24.56,24.35,24.55,1855,0
+FCRX.US,D,20241029,000000,24.56,24.56,24.45,24.45,7510,0
+FCRX.US,D,20241030,000000,24.5463,24.5463,24.5463,24.5463,252,0
+FCRX.US,D,20241031,000000,24.35,24.5,24.25,24.25,28287,0
+FCRX.US,D,20241101,000000,24.35,24.43,24.35,24.3501,5715,0
+FCRX.US,D,20241104,000000,24.4,24.5,24.4,24.5,2451,0
+FCRX.US,D,20241105,000000,24.41,24.41,24.41,24.41,388,0
+FCRX.US,D,20241106,000000,24.4139,24.4139,24.4139,24.4139,846,0
+FCRX.US,D,20241107,000000,24.46,24.5101,24.46,24.5101,2205,0
+FCRX.US,D,20241111,000000,24.4775,24.4775,24.4775,24.4775,1551,0
+FCRX.US,D,20241112,000000,24.505,24.505,24.4,24.4,1840,0
+FCRX.US,D,20241113,000000,24.56,24.56,24.4086,24.4086,645,0
+FCRX.US,D,20241115,000000,24.48,24.56,24.48,24.56,1427,0
+FCRX.US,D,20241119,000000,24.49,24.55,24.41,24.42,4191,0
+FCRX.US,D,20241120,000000,24.42,24.505,24.4,24.505,9851,0
+FCRX.US,D,20241121,000000,24.5,24.55,24.5,24.5366,1136,0
+FCRX.US,D,20241122,000000,24.5,24.5876,24.5,24.5,2242,0
+FCRX.US,D,20241125,000000,24.555,24.555,24.51,24.51,1935,0
+FCRX.US,D,20241126,000000,24.45,24.495,24.45,24.495,8906,0
+FCRX.US,D,20241127,000000,24.5,24.6,24.45,24.5299,5204,0
+FCRX.US,D,20241129,000000,24.2267,24.6,24.2267,24.6,4391,0
+FCRX.US,D,20241202,000000,24.5601,24.5771,24.56,24.56,609,0
+FCRX.US,D,20241204,000000,24.35,24.5,24.35,24.5,1713,0
+FCRX.US,D,20241205,000000,24.4754,24.488,24.2708,24.475,5095,0
+FCRX.US,D,20241206,000000,24.38,24.475,24.35,24.475,4205,0
+FCRX.US,D,20241209,000000,24.598,24.598,24.598,24.598,400,0
+FCRX.US,D,20241210,000000,24.59,24.6,24.59,24.59,431,0
+FCRX.US,D,20241211,000000,24.55,24.55,24.5,24.5,1244,0
+FCRX.US,D,20241212,000000,24.5,24.5145,24.36,24.36,1469,0
+FCRX.US,D,20241213,000000,24.36,24.36,24.35,24.35,1300,0
+FCRX.US,D,20241217,000000,24.465,24.56,24.36,24.38,1887,0
+FCRX.US,D,20241218,000000,24.36,24.381,24.35,24.35,1203,0
+FCRX.US,D,20241219,000000,24.3699,24.59,24.35,24.59,4837,0
+FCRX.US,D,20241220,000000,24.5,24.5285,24.36,24.36,2867,0
+FCRX.US,D,20241223,000000,24.35,24.37,24.35,24.37,1222,0
+FCRX.US,D,20241224,000000,24.3762,24.3762,24.36,24.36,760,0
+FCRX.US,D,20241227,000000,24.36,24.54,24.3512,24.38,3865,0
+FCRX.US,D,20241230,000000,24.3501,24.4801,24.3501,24.48,5496,0
+FCRX.US,D,20241231,000000,24.51,24.57,24.38,24.57,18606,0
+FCRX.US,D,20250102,000000,24.55,24.55,24.55,24.55,289,0
+FCRX.US,D,20250103,000000,24.4801,24.4801,24.48,24.48,1368,0
+FCRX.US,D,20250106,000000,24.48,24.48,24.3957,24.4499,6295,0
+FCRX.US,D,20250107,000000,24.45,24.5001,24.37,24.5,15308,0
+FCRX.US,D,20250108,000000,24.5,24.6,24.4,24.52,12542,0
+FCRX.US,D,20250110,000000,24.5,24.5,24.4,24.5,2097,0
+FCRX.US,D,20250113,000000,24.45,24.5,24.45,24.45,4885,0
+FCRX.US,D,20250114,000000,24.41,24.5189,24.4,24.41,2206,0
+FCRX.US,D,20250115,000000,24.425,24.615,24.425,24.46,7353,0
+FCRX.US,D,20250116,000000,24.45,24.62,24.43,24.45,112780,0
+FCRX.US,D,20250117,000000,24.46,24.58,24.45,24.58,98105,0
+FCRX.US,D,20250121,000000,24.55,24.62,24.5,24.62,6958,0
+FCRX.US,D,20250122,000000,24.51,24.63,24.46,24.52,9795,0
+FCRX.US,D,20250123,000000,24.6,24.63,24.47,24.56,1405,0
+FCRX.US,D,20250124,000000,24.65,24.67,24.49,24.62,1774,0
+FCRX.US,D,20250127,000000,24.64,24.64,24.52,24.61,1865,0
+FCRX.US,D,20250128,000000,24.55,24.61,24.5,24.61,3386,0
+FCRX.US,D,20250129,000000,24.51,24.64,24.5,24.64,13382,0
+FCRX.US,D,20250130,000000,24.67,24.67,24.5,24.55,8414,0
+FCRX.US,D,20250131,000000,24.6,24.62,24.5,24.5,19816,0
+FCRX.US,D,20250203,000000,24.53,24.62,24.35,24.55,3345,0
+FCRX.US,D,20250204,000000,24.5,24.62,24.5,24.58,7895,0
+FCRX.US,D,20250205,000000,24.61,24.63,24.51,24.6,1617,0
+FCRX.US,D,20250206,000000,24.53,24.6421,24.5,24.59,16868,0
+FCRX.US,D,20250207,000000,24.52,24.615,24.46,24.6,29336,0
+FCRX.US,D,20250210,000000,24.64,24.7,24.51,24.54,1973,0
+FCRX.US,D,20250211,000000,24.5101,24.69,24.5101,24.68,6063,0
+FCRX.US,D,20250212,000000,24.67,24.97,24.67,24.9,26289,0
+FCRX.US,D,20250213,000000,24.89,24.97,24.6999,24.75,3021,0
+FCRX.US,D,20250214,000000,24.795,24.84,24.6899,24.84,30196,0
+FCRX.US,D,20250218,000000,24.85,24.85,24.72,24.82,3528,0
+FCRX.US,D,20250219,000000,24.84,24.85,24.79,24.85,1202,0
+FCRX.US,D,20250220,000000,24.85,24.85,24.85,24.85,259,0
+FCRX.US,D,20250221,000000,24.87,24.87,24.78,24.78,653,0
+FCRX.US,D,20250225,000000,24.8,24.85,24.79,24.85,4292,0
+FCRX.US,D,20250226,000000,24.75,24.89,24.75,24.88,6637,0
+FCRX.US,D,20250227,000000,24.75,24.85,24.75,24.85,535,0
+FCRX.US,D,20250228,000000,24.72,24.825,24.49,24.49,41688,0
+FCRX.US,D,20250303,000000,24.55,24.655,24.55,24.6,13895,0
+FCRX.US,D,20250304,000000,24.55,24.73,24.55,24.55,2008,0
+FCRX.US,D,20250305,000000,24.62,24.6893,24.6,24.64,2075,0
+FCRX.US,D,20250306,000000,24.665,24.7,24.55,24.6272,22954,0
+FCRX.US,D,20250307,000000,24.66,24.66,24.6,24.63,2756,0
+FCRX.US,D,20250310,000000,24.6201,24.6491,24.5,24.6001,30319,0
+FCRX.US,D,20250311,000000,24.7183,24.7183,24.6,24.6399,8731,0
+FCRX.US,D,20250312,000000,24.62,24.73,24.62,24.676,4436,0
+FCRX.US,D,20250313,000000,24.73,24.79,24.62,24.72,1559,0
+FCRX.US,D,20250314,000000,24.75,24.7501,24.6,24.65,4590,0
+FCRX.US,D,20250317,000000,24.6,24.73,24.6,24.73,797,0
+FCRX.US,D,20250318,000000,24.624,24.79,24.61,24.61,5659,0
+FCRX.US,D,20250319,000000,24.69,24.78,24.61,24.61,887,0
+FCRX.US,D,20250320,000000,24.62,24.7,24.61,24.63,593,0
+FCRX.US,D,20250321,000000,24.61,24.83,24.6,24.83,4791,0
+FCRX.US,D,20250324,000000,24.65,24.83,24.65,24.8,2019,0
+FCRX.US,D,20250325,000000,24.65,24.78,24.65,24.78,524,0
+FCRX.US,D,20250326,000000,24.67,24.85,24.65,24.85,2466,0
+FCRX.US,D,20250327,000000,24.775,24.775,24.775,24.775,484,0
+FCRX.US,D,20250328,000000,24.7218,24.7218,24.7,24.7,4459,0
+FCRX.US,D,20250331,000000,24.7,24.8,24.7,24.7,4976,0
+FCRX.US,D,20250401,000000,24.7,24.8,24.7,24.8,4466,0
+FCRX.US,D,20250402,000000,24.84,24.86,24.84,24.84,4918,0
+FCRX.US,D,20250403,000000,24.73,24.99,24.7,24.99,5939,0
+FCRX.US,D,20250404,000000,24.75,25,24.7,24.75,42662,0
+FCRX.US,D,20250407,000000,24.7,24.73,24.46,24.72,22332,0
+FCRX.US,D,20250408,000000,24.72,24.805,24.7,24.805,5056,0
+FCRX.US,D,20250409,000000,24.82,24.85,24.65,24.85,6879,0
+FCRX.US,D,20250410,000000,24.6501,24.95,24.65,24.95,10588,0
+FCRX.US,D,20250411,000000,24.8499,24.85,24.65,24.78,17626,0
+FCRX.US,D,20250414,000000,24.7,24.7,24.65,24.65,5210,0
+FCRX.US,D,20250415,000000,24.65,24.72,24.65,24.7,27788,0
+FCRX.US,D,20250416,000000,24.7,24.825,24.6,24.6499,27772,0
+FCRX.US,D,20250417,000000,24.6,24.6499,24.6,24.6453,1449,0
+FCRX.US,D,20250421,000000,24.6,24.63,24.5,24.6,24169,0
+FCRX.US,D,20250422,000000,24.59,24.65,24.57,24.64,14365,0
+FCRX.US,D,20250423,000000,24.6,24.64,24.575,24.6,18973,0
+FCRX.US,D,20250424,000000,24.59,24.74,24.59,24.7,12403,0
+FCRX.US,D,20250425,000000,24.6,24.75,24.6,24.73,47074,0
+FCRX.US,D,20250428,000000,24.75,24.75,24.75,24.75,381,0
+FCRX.US,D,20250429,000000,24.7,24.8,24.6974,24.715,14368,0
+FCRX.US,D,20250430,000000,24.8,24.94,24.7,24.84,3138,0
+FCRX.US,D,20250501,000000,24.76,24.76,24.74,24.76,504,0
+FCRX.US,D,20250502,000000,24.7101,24.72,24.7101,24.72,898,0
+FCRX.US,D,20250505,000000,24.8,24.85,24.71,24.71,2342,0
+FCRX.US,D,20250506,000000,24.71,24.7501,24.71,24.72,4388,0
+FCRX.US,D,20250507,000000,24.75,24.75,24.75,24.75,522,0
+FCRX.US,D,20250508,000000,24.8,24.85,24.8,24.85,571,0
+FCRX.US,D,20250512,000000,24.7616,24.83,24.75,24.78,4156,0
+FCRX.US,D,20250513,000000,24.7617,24.85,24.75,24.75,20809,0
+FCRX.US,D,20250514,000000,24.75,24.8,24.75,24.8,1097,0
+FCRX.US,D,20250515,000000,24.9683,24.9683,24.9683,24.9683,380,0
+FCRX.US,D,20250521,000000,24.9,24.9,24.9,24.9,877,0
+FCRX.US,D,20250522,000000,24.925,24.925,24.84,24.84,7445,0
+FCRX.US,D,20250523,000000,24.83,24.83,24.75,24.78,22555,0
+FCRX.US,D,20250527,000000,24.75,24.88,24.75,24.88,10479,0
+FCRX.US,D,20250528,000000,24.7701,24.85,24.7701,24.85,1952,0
+FCRX.US,D,20250530,000000,24.64,24.8299,24.51,24.51,32438,0
+FCRX.US,D,20250602,000000,24.5001,24.6,24.5,24.59,7237,0
+FCRX.US,D,20250603,000000,24.64,24.64,24.55,24.55,5627,0
+FCRX.US,D,20250604,000000,24.55,24.57,24.55,24.55,4615,0
+FCRX.US,D,20250605,000000,24.6,24.65,24.6,24.64,387336,0
+FCRX.US,D,20250606,000000,24.7165,24.7165,24.6,24.71,2488,0
+FCRX.US,D,20250609,000000,24.6,24.64,24.6,24.64,3958,0
+FCRX.US,D,20250610,000000,24.6708,24.6708,24.52,24.6,232715,0
+FCRX.US,D,20250612,000000,24.7015,24.7015,24.6561,24.6561,1498,0
+FCRX.US,D,20250613,000000,24.65,24.65,24.58,24.58,1046,0
+FCRX.US,D,20250616,000000,24.58,24.6704,24.58,24.6625,2319,0
+FCRX.US,D,20250617,000000,24.7,24.7308,24.64,24.64,14253,0
+FCRX.US,D,20250618,000000,24.7,24.7,24.5934,24.66,1189,0
+FCRX.US,D,20250620,000000,24.68,24.7,24.61,24.61,1407,0
+FCRX.US,D,20250623,000000,24.6599,24.66,24.65,24.66,1693,0
+FCRX.US,D,20250624,000000,24.7,24.76,24.7,24.7237,2596,0
+FCRX.US,D,20250625,000000,24.7,24.85,24.7,24.85,701,0
+FCRX.US,D,20250630,000000,24.72,24.85,24.56,24.56,43042,0
+FCRX.US,D,20250701,000000,24.66,24.69,24.58,24.66,1643,0
+FCRX.US,D,20250703,000000,24.7,24.7,24.67,24.67,2044,0
+FCRX.US,D,20250707,000000,24.69,24.69,24.65,24.66,3234,0
+FCRX.US,D,20250709,000000,24.7,24.74,24.7,24.74,2630,0
+FCRX.US,D,20250710,000000,24.7679,24.79,24.7679,24.79,2109,0
+FCRX.US,D,20250711,000000,24.77,24.7701,24.77,24.7701,756,0
+FCRX.US,D,20250714,000000,24.78,24.78,24.78,24.78,252,0
+FCRX.US,D,20250715,000000,24.74,24.82,24.74,24.78,2038,0
+FCRX.US,D,20250716,000000,24.8199,24.82,24.74,24.7642,2223,0
+FCRX.US,D,20250717,000000,24.7654,24.8,24.6601,24.73,49107,0
+FCRX.US,D,20250718,000000,24.77,24.82,24.71,24.72,10349,0
+FCRX.US,D,20250721,000000,24.74,24.77,24.72,24.77,9926,0
+FCRX.US,D,20250722,000000,24.75,24.75,24.75,24.75,355,0
+FCRX.US,D,20250723,000000,24.75,24.7896,24.75,24.75,3651,0
+FCRX.US,D,20250724,000000,24.7555,24.85,24.75,24.81,2508,0
+FCRX.US,D,20250725,000000,24.81,24.86,24.8,24.8,4120,0
+FCRX.US,D,20250728,000000,24.84,24.84,24.77,24.81,2163,0
+FCRX.US,D,20250729,000000,24.77,24.9,24.77,24.888,4961,0
+FCRX.US,D,20250730,000000,24.91,24.91,24.91,24.91,364,0
+FCRX.US,D,20250731,000000,24.85,24.88,24.8,24.87,4938,0
+FCRX.US,D,20250801,000000,24.8201,24.96,24.8201,24.95,3424,0
+FCRX.US,D,20250804,000000,25.04,25.04,24.98,24.995,9994,0
+FCRX.US,D,20250805,000000,24.9699,24.99,24.93,24.93,15340,0
+FCRX.US,D,20250806,000000,24.92,24.95,24.92,24.92,2821,0
+FCRX.US,D,20250807,000000,25,25,24.92,24.92,2701,0
+FCRX.US,D,20250811,000000,24.998,25.03,24.92,24.93,1535,0
+FCRX.US,D,20250812,000000,25.02,25.03,25,25.02,418,0
+FCRX.US,D,20250813,000000,25.05,25.05,24.94,24.95,3649,0
+FCRX.US,D,20250814,000000,24.9747,24.99,24.93,24.99,3372,0
+FCRX.US,D,20250815,000000,25.05,25.05,24.99,25.05,1658,0
+FCRX.US,D,20250818,000000,25,25.0438,24.95,24.9671,3928,0
+FCRX.US,D,20250819,000000,24.9432,25.07,24.9432,25.07,4849,0
+FCRX.US,D,20250821,000000,24.9658,25.1116,24.9658,25.045,1225,0
+FCRX.US,D,20250822,000000,25.1,25.1,25.04,25.04,1037,0
+FCRX.US,D,20250825,000000,25.0951,25.1,24.99,25.055,3550,0
+FCRX.US,D,20250826,000000,25.125,25.13,25.0689,25.0701,1294,0
+FCRX.US,D,20250827,000000,25.135,25.135,25.07,25.07,4988,0
+FCRX.US,D,20250828,000000,25.01,25.0992,25.01,25.09,4390,0
+FCRX.US,D,20250829,000000,25,25,24.71,24.71,9657,0
+FCRX.US,D,20250902,000000,24.81,24.94,24.75,24.93,10912,0
+FCRX.US,D,20250903,000000,24.9,24.9,24.88,24.88,7720,0
+FCRX.US,D,20250904,000000,24.8809,24.8809,24.86,24.8809,1451,0
+FCRX.US,D,20250905,000000,24.92,24.92,24.86,24.86,516,0
+FCRX.US,D,20250908,000000,24.9,24.9,24.76,24.76,9953,0
+FCRX.US,D,20250909,000000,24.77,24.9,24.77,24.78,5165,0
+FCRX.US,D,20250910,000000,24.77,24.8648,24.73,24.78,7976,0
+FCRX.US,D,20250911,000000,24.782,24.97,24.782,24.84,3078,0
+FCRX.US,D,20250912,000000,24.7921,24.8999,24.78,24.84,2863,0
+FCRX.US,D,20250915,000000,24.78,24.9,24.75,24.9,7332,0
+FCRX.US,D,20250916,000000,24.92,24.92,24.81,24.91,6585,0
+FCRX.US,D,20250917,000000,24.9,24.94,24.9,24.94,5280,0
+FCRX.US,D,20250919,000000,24.83,24.94,24.83,24.9,1074,0
+FCRX.US,D,20250923,000000,24.96,24.96,24.8999,24.96,4511,0
+FCRX.US,D,20250924,000000,24.9,24.9,24.9,24.9,3576,0
+FCRX.US,D,20250925,000000,24.95,24.9704,24.8744,24.9001,13984,0
+FCRX.US,D,20250926,000000,24.92,24.92,24.92,24.92,445,0
+FCRX.US,D,20250929,000000,24.92,24.92,24.875,24.92,2464,0
+FCRX.US,D,20250930,000000,24.92,24.96,24.8615,24.96,4109,0
+FCRX.US,D,20251001,000000,24.85,24.95,24.82,24.95,4787,0
+FCRX.US,D,20251002,000000,24.95,24.95,24.94,24.95,1666,0
+FCRX.US,D,20251003,000000,24.9899,24.9899,24.98,24.98,621,0
+FCRX.US,D,20251006,000000,24.965,24.965,24.965,24.965,625,0
+FCRX.US,D,20251007,000000,24.91,24.94,24.91,24.92,2456,0
+FCRX.US,D,20251008,000000,24.9,24.9005,24.9,24.9005,1275,0
+FCRX.US,D,20251009,000000,24.955,24.955,24.9,24.9,422,0
+FCRX.US,D,20251010,000000,24.9,24.9391,24.81,24.81,6221,0
+FCRX.US,D,20251013,000000,24.82,24.82,24.82,24.82,481,0
+FCRX.US,D,20251014,000000,24.828,24.9,24.81,24.81,801,0
+FCRX.US,D,20251015,000000,24.95,24.95,24.95,24.95,686,0
+FCRX.US,D,20251016,000000,24.83,25,24.83,25,906,0
+FCRX.US,D,20251017,000000,24.8849,25,24.8849,24.8849,989,0
+FCRX.US,D,20251020,000000,24.9135,24.9135,24.9135,24.9135,696,0
+FCRX.US,D,20251021,000000,25,25,24.9994,24.9994,665,0
+FCRX.US,D,20251022,000000,25,25,25,25,457,0
+FCRX.US,D,20251023,000000,24.9931,25.05,24.9931,24.9931,336,0
+FCRX.US,D,20251027,000000,25.025,25.1,25.01,25.0101,2007,0
+FCRX.US,D,20251028,000000,25.0001,25.08,25,25,2012,0
+FCRX.US,D,20251029,000000,24.9792,25.11,24.96,25.11,1553,0
+FCRX.US,D,20251030,000000,25.05,25.05,25.05,25.05,649,0
+FCRX.US,D,20251031,000000,25.045,25.09,24.96,24.96,8146,0
+FCRX.US,D,20251103,000000,24.9699,25.05,24.9699,25.05,568,0
+FCRX.US,D,20251104,000000,25.0499,25.11,24.96,25.11,7721,0
+FCRX.US,D,20251105,000000,25,25.13,25,25.13,1607,0
+FCRX.US,D,20251106,000000,25.1,25.1,25.08,25.1,1943,0
+FCRX.US,D,20251107,000000,25,25.08,25,25.08,643,0
+FCRX.US,D,20251111,000000,25.01,25.02,24.98,24.98,7289,0
+FCRX.US,D,20251112,000000,25.05,25.05,25.05,25.05,313,0
+FCRX.US,D,20251113,000000,25.09,25.09,25.09,25.09,320,0
+FCRX.US,D,20251114,000000,25.06,25.06,25.04,25.04,666,0
+FCRX.US,D,20251117,000000,25.075,25.11,25.01,25.01,1404,0
+FCRX.US,D,20251118,000000,25.07,25.08,25.045,25.08,1264,0
+FCRX.US,D,20251119,000000,25.0549,25.06,25.0549,25.06,539,0
+FCRX.US,D,20251120,000000,25.02,25.1,25.02,25.06,1916,0
+FCRX.US,D,20251121,000000,25.15,25.15,25.06,25.06,532,0
+FCRX.US,D,20251124,000000,25.105,25.1915,25.1,25.1,1045,0
+FCRX.US,D,20251125,000000,25.11,25.1601,25.07,25.1601,4777,0
+FCRX.US,D,20251126,000000,25.14,25.14,25.14,25.14,288,0
+FCRX.US,D,20251128,000000,25.1,25.11,25.1,25.11,604,0
+FCRX.US,D,20251201,000000,24.9595,25.0705,24.84,24.85,1388,0
+FCRX.US,D,20251202,000000,24.9,25,24.9,24.94,1786,0
+FCRX.US,D,20251203,000000,25.02,25.113,25.0101,25.1,2335,0
+FCRX.US,D,20251204,000000,25,25.1,25,25.06,5245,0
+FCRX.US,D,20251205,000000,25.05,25.0501,25.05,25.0501,1349,0
+FCRX.US,D,20251208,000000,25.0265,25.0324,25,25.0324,2057,0
+FCRX.US,D,20251209,000000,25.05,25.09,25,25,2309,0
+FCRX.US,D,20251211,000000,25.04,25.04,25,25.0004,2920,0
+FCRX.US,D,20251212,000000,24.95,25.015,24.95,25,2456,0
+FCRX.US,D,20251215,000000,25,25.0002,24.95,24.96,4741,0
+FCRX.US,D,20251216,000000,24.97,25.0438,24.95,24.95,5284,0
+FCRX.US,D,20251217,000000,24.97,24.97,24.96,24.96,1891,0
+FCRX.US,D,20251218,000000,24.96,24.96,24.95,24.96,398,0
+FCRX.US,D,20251219,000000,24.95,24.95,24.95,24.95,628,0
+FCRX.US,D,20251222,000000,24.96,24.985,24.95,24.96,3130,0
+FCRX.US,D,20251223,000000,24.95,24.95,24.95,24.95,189,0
+FCRX.US,D,20251224,000000,24.9,24.9,24.9,24.9,184,0
+FCRX.US,D,20251226,000000,24.91,25,24.9,24.92,2116,0
+FCRX.US,D,20251230,000000,24.97,24.97,24.97,24.97,551,0
+FCRX.US,D,20251231,000000,24.97,25.05,24.95,25.05,3089,0
+FCRX.US,D,20260102,000000,24.91,25,24.9,25,3389,0
+FCRX.US,D,20260107,000000,25.064,25.064,24.95,24.98,4941,0
+FCRX.US,D,20260109,000000,25.0452,25.0452,25,25,1616,0
+FCRX.US,D,20260112,000000,25.03,25.03,24.96,25.02,2705,0
+FCRX.US,D,20260113,000000,24.99,25.01,24.96,24.96,3026,0
+FCRX.US,D,20260114,000000,24.97,24.97,24.97,24.97,1362,0
+FCRX.US,D,20260115,000000,25.05,25.05,25.05,25.05,147,0
+FCRX.US,D,20260116,000000,25.05,25.0501,24.98,24.98,2864,0
+FCRX.US,D,20260120,000000,24.99,25,24.98,25,6024,0
+FCRX.US,D,20260121,000000,25,25,24.99,25,687,0
+FCRX.US,D,20260122,000000,25.053,25.053,24.99,24.99,1102,0
+FCRX.US,D,20260123,000000,25.03,25.03,25.03,25.03,271,0
+FCRX.US,D,20260126,000000,25.03,25.03,25,25,436,0
+FCRX.US,D,20260128,000000,25,25,25,25,322,0
+FCRX.US,D,20260129,000000,25.07,25.1,25.07,25.1,1431,0
+FCRX.US,D,20260130,000000,25,25,24.98,24.98,4277,0
+FCRX.US,D,20260202,000000,25,25.1,24.98,25.1,3159,0
+FCRX.US,D,20260203,000000,25.02,25.06,24.82,25.06,37571,0
+FCRX.US,D,20260204,000000,25.2,25.2,25.04,25.0601,2575,0
+FCRX.US,D,20260205,000000,25.07,25.12,25.07,25.12,2178,0
+FCRX.US,D,20260209,000000,25.1359,25.14,25.13,25.14,2147,0
+FCRX.US,D,20260210,000000,25.05,25.09,25.05,25.09,1783,0
+FCRX.US,D,20260211,000000,25.1,25.1,25.1,25.1,489,0
+FCRX.US,D,20260212,000000,25.13,25.13,25.07,25.1,2225,0
+FCRX.US,D,20260213,000000,25.07,25.12,25.07,25.12,1027,0
+FCRX.US,D,20260217,000000,25.18,25.18,25.18,25.18,805,0
+FCRX.US,D,20260218,000000,25.1,25.11,25.1,25.11,1493,0
diff --git a/daily/us/nyse stocks/1/febm.us.txt b/daily/us/nyse stocks/1/febm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5bd4dd723317e049f60f6a39bc64dbf3159d4b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/febm.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEBM.US,D,20250225,000000,28.8,28.8699,28.71,28.79,215749,0
+FEBM.US,D,20250226,000000,28.73,28.87,28.73,28.79,101947,0
+FEBM.US,D,20250227,000000,28.75,28.81,28.6956,28.6956,112339,0
+FEBM.US,D,20250228,000000,28.69,28.7539,28.685,28.7539,51318,0
+FEBM.US,D,20250303,000000,28.79,28.88,28.65,28.6639,100732,0
+FEBM.US,D,20250304,000000,28.64,28.73,28.59,28.6,59122,0
+FEBM.US,D,20250305,000000,28.6199,28.75,28.6199,28.68,67630,0
+FEBM.US,D,20250306,000000,28.63,28.68,28.6007,28.63,58137,0
+FEBM.US,D,20250307,000000,28.64,28.66,28.55,28.6237,58491,0
+FEBM.US,D,20250310,000000,28.62,28.62,28.45,28.53,208486,0
+FEBM.US,D,20250311,000000,28.42,28.53,28.41,28.48,172654,0
+FEBM.US,D,20250312,000000,28.5,28.87,28.423,28.4311,35901,0
+FEBM.US,D,20250313,000000,28.43,28.45,28.37,28.3701,14399,0
+FEBM.US,D,20250314,000000,28.47,28.52,28.4,28.52,48367,0
+FEBM.US,D,20250317,000000,28.52,28.57,28.467,28.55,52064,0
+FEBM.US,D,20250318,000000,28.5,28.51,28.435,28.4607,31182,0
+FEBM.US,D,20250319,000000,28.53,28.59,28.5,28.5216,14636,0
+FEBM.US,D,20250320,000000,28.529,28.58,28.485,28.5457,61548,0
+FEBM.US,D,20250321,000000,28.49,28.53,28.4382,28.4997,7019,0
+FEBM.US,D,20250324,000000,28.62,28.645,28.6,28.6257,13765,0
+FEBM.US,D,20250325,000000,28.65,28.67,28.57,28.65,28370,0
+FEBM.US,D,20250326,000000,28.61,28.6499,28.5241,28.59,38812,0
+FEBM.US,D,20250327,000000,28.535,28.62,28.5316,28.57,57487,0
+FEBM.US,D,20250328,000000,28.475,28.48,28.46,28.465,5987,0
+FEBM.US,D,20250331,000000,28.4,28.4792,28.3605,28.4564,4213,0
+FEBM.US,D,20250401,000000,28.45,28.54,28.4312,28.53,118978,0
+FEBM.US,D,20250402,000000,28.53,28.59,28.5285,28.58,23568,0
+FEBM.US,D,20250403,000000,28.41,28.52,28.34,28.36,27210,0
+FEBM.US,D,20250404,000000,28.29,28.4,28.1108,28.17,41154,0
+FEBM.US,D,20250407,000000,27.9706,28.36,27.9706,28.06,119249,0
+FEBM.US,D,20250408,000000,28.3115,28.35,28.1426,28.21,33490,0
+FEBM.US,D,20250409,000000,28.135,28.44,28.0615,28.305,34283,0
+FEBM.US,D,20250410,000000,28.4071,28.41,28.26,28.37,36242,0
+FEBM.US,D,20250411,000000,28.35,28.45,28.3,28.43,10804,0
+FEBM.US,D,20250414,000000,28.42,28.47,28.35,28.43,1710,0
+FEBM.US,D,20250415,000000,28.42,28.43,28.31,28.41,27400,0
+FEBM.US,D,20250416,000000,28.335,28.3772,28.248,28.32,15228,0
+FEBM.US,D,20250417,000000,28.27,28.34,28.27,28.31,7516,0
+FEBM.US,D,20250421,000000,28.25,28.36,28.15,28.36,118593,0
+FEBM.US,D,20250422,000000,28.215,28.34,28.215,28.34,25330,0
+FEBM.US,D,20250423,000000,28.47,28.51,28.355,28.4,26730,0
+FEBM.US,D,20250424,000000,28.42,28.5,28.405,28.5,19143,0
+FEBM.US,D,20250425,000000,28.49,28.54,28.49,28.54,9752,0
+FEBM.US,D,20250428,000000,28.54,28.54,28.4684,28.54,12667,0
+FEBM.US,D,20250429,000000,28.4724,28.58,28.4708,28.58,8168,0
+FEBM.US,D,20250430,000000,28.479,28.62,28.465,28.62,41170,0
+FEBM.US,D,20250501,000000,28.6794,28.6794,28.58,28.63,41903,0
+FEBM.US,D,20250502,000000,28.6821,28.76,28.63,28.72,14103,0
+FEBM.US,D,20250505,000000,28.67,28.68,28.62,28.65,6337,0
+FEBM.US,D,20250506,000000,28.62,28.65,28.6063,28.63,6690,0
+FEBM.US,D,20250507,000000,28.55,28.66,28.55,28.66,16216,0
+FEBM.US,D,20250508,000000,28.6368,28.71,28.61,28.67,6253,0
+FEBM.US,D,20250509,000000,28.69,28.69,28.56,28.67,119906,0
+FEBM.US,D,20250512,000000,28.7658,28.79,28.7272,28.7863,3218,0
+FEBM.US,D,20250513,000000,28.79,28.87,28.79,28.87,10879,0
+FEBM.US,D,20250514,000000,28.86,28.88,28.79,28.88,5988,0
+FEBM.US,D,20250515,000000,28.86,28.91,28.82,28.91,14267,0
+FEBM.US,D,20250516,000000,28.8915,28.96,28.888,28.96,20990,0
+FEBM.US,D,20250519,000000,28.8119,28.9224,28.78,28.9224,7169,0
+FEBM.US,D,20250520,000000,28.93,28.93,28.86,28.8987,4390,0
+FEBM.US,D,20250521,000000,28.914,28.914,28.805,28.86,5899,0
+FEBM.US,D,20250522,000000,28.79,28.81,28.79,28.81,238,0
+FEBM.US,D,20250523,000000,28.71,28.7925,28.71,28.7925,4790,0
+FEBM.US,D,20250527,000000,28.854,28.93,28.854,28.9,3600,0
+FEBM.US,D,20250528,000000,28.9,28.92,28.84,28.84,9019,0
+FEBM.US,D,20250529,000000,28.9392,28.9392,28.86,28.8979,4851,0
+FEBM.US,D,20250530,000000,28.85,28.902,28.85,28.89,501,0
+FEBM.US,D,20250602,000000,28.8985,28.96,28.89,28.89,3994,0
+FEBM.US,D,20250603,000000,29,29.01,28.9101,28.9848,5026,0
+FEBM.US,D,20250604,000000,28.98,29.03,28.98,29.02,10293,0
+FEBM.US,D,20250605,000000,28.986,29.01,28.9515,28.9515,1794,0
+FEBM.US,D,20250606,000000,29.06,29.06,28.9807,29.0208,1375,0
+FEBM.US,D,20250609,000000,29.022,29.06,28.9808,29.0239,3297,0
+FEBM.US,D,20250610,000000,29.07,29.09,29.035,29.045,987,0
+FEBM.US,D,20250611,000000,29.1,29.1,29.02,29.0386,2883,0
+FEBM.US,D,20250612,000000,29.09,29.1058,29.0296,29.0672,1569,0
+FEBM.US,D,20250613,000000,29.06,29.06,28.96,29.0051,13678,0
+FEBM.US,D,20250616,000000,29.0615,29.11,29.05,29.0585,16314,0
+FEBM.US,D,20250617,000000,29.06,29.09,29.05,29.06,11137,0
+FEBM.US,D,20250618,000000,29.045,29.08,29.0001,29.06,12953,0
+FEBM.US,D,20250620,000000,29.09,29.09,29,29.0198,730,0
+FEBM.US,D,20250623,000000,29.08,29.15,29.04,29.0999,1996,0
+FEBM.US,D,20250624,000000,29.17,29.23,29.17,29.1717,461,0
+FEBM.US,D,20250625,000000,29.21,29.2192,29.1301,29.21,2471,0
+FEBM.US,D,20250626,000000,29.24,29.2684,29.1745,29.23,10391,0
+FEBM.US,D,20250627,000000,29.299,29.3,29.22,29.26,2388,0
+FEBM.US,D,20250630,000000,29.31,29.33,29.23,29.3,5021,0
+FEBM.US,D,20250701,000000,29.295,29.34,29.26,29.295,18967,0
+FEBM.US,D,20250702,000000,29.3185,29.35,29.3008,29.3177,1152,0
+FEBM.US,D,20250703,000000,29.31,29.4,29.3,29.4,2413,0
+FEBM.US,D,20250707,000000,29.3999,29.3999,29.315,29.36,1427,0
+FEBM.US,D,20250708,000000,29.29,29.34,29.28,29.3098,18416,0
+FEBM.US,D,20250709,000000,29.3101,29.39,29.3,29.3404,5153,0
+FEBM.US,D,20250710,000000,29.3,29.39,29.3,29.39,1565,0
+FEBM.US,D,20250711,000000,29.3561,29.39,29.3219,29.3699,3925,0
+FEBM.US,D,20250714,000000,29.3769,29.38,29.3508,29.3799,6510,0
+FEBM.US,D,20250715,000000,29.4,29.4,29.3584,29.3584,646,0
+FEBM.US,D,20250716,000000,29.37,29.38,29.35,29.3796,3863,0
+FEBM.US,D,20250717,000000,29.42,29.42,29.3901,29.4053,576,0
+FEBM.US,D,20250718,000000,29.45,29.45,29.42,29.4201,876,0
+FEBM.US,D,20250721,000000,29.47,29.47,29.4349,29.4349,366,0
+FEBM.US,D,20250722,000000,29.43,29.4467,29.39,29.4467,1457,0
+FEBM.US,D,20250723,000000,29.47,29.49,29.46,29.4849,42060,0
+FEBM.US,D,20250724,000000,29.51,29.53,29.47,29.495,3272,0
+FEBM.US,D,20250725,000000,29.5001,29.52,29.5,29.5152,1292,0
+FEBM.US,D,20250728,000000,29.51,29.5219,29.5,29.5219,1590,0
+FEBM.US,D,20250729,000000,29.53,29.53,29.5074,29.5074,2220,0
+FEBM.US,D,20250730,000000,29.5201,29.5201,29.4948,29.4948,1312,0
+FEBM.US,D,20250731,000000,29.54,29.54,29.4722,29.4722,2979,0
+FEBM.US,D,20250801,000000,29.42,29.42,29.37,29.4071,21548,0
+FEBM.US,D,20250804,000000,29.47,29.5086,29.459,29.5086,2018,0
+FEBM.US,D,20250805,000000,29.495,29.54,29.465,29.465,6630,0
+FEBM.US,D,20250806,000000,29.49,29.54,29.49,29.52,3327,0
+FEBM.US,D,20250807,000000,29.51,29.5105,29.51,29.5105,313,0
+FEBM.US,D,20250808,000000,29.56,29.56,29.56,29.56,1043,0
+FEBM.US,D,20250811,000000,29.57,29.59,29.55,29.56,31347,0
+FEBM.US,D,20250812,000000,29.58,29.61,29.58,29.61,3361,0
+FEBM.US,D,20250813,000000,29.65,29.65,29.62,29.65,7926,0
+FEBM.US,D,20250814,000000,29.64,29.64,29.625,29.63,2128,0
+FEBM.US,D,20250815,000000,29.65,29.65,29.6249,29.6249,1113,0
+FEBM.US,D,20250818,000000,29.6102,29.625,29.6102,29.625,3700,0
+FEBM.US,D,20250819,000000,29.6203,29.6203,29.59,29.5989,3887,0
+FEBM.US,D,20250820,000000,29.58,29.6,29.57,29.59,1370,0
+FEBM.US,D,20250821,000000,29.58,29.58,29.56,29.5686,4480,0
+FEBM.US,D,20250822,000000,29.66,29.67,29.52,29.66,7863,0
+FEBM.US,D,20250825,000000,29.64,29.67,29.64,29.646,4986,0
+FEBM.US,D,20250826,000000,29.64,29.67,29.64,29.665,2440,0
+FEBM.US,D,20250827,000000,29.66,29.6878,29.58,29.67,5129,0
+FEBM.US,D,20250828,000000,29.67,29.69,29.6501,29.685,8186,0
+FEBM.US,D,20250829,000000,29.7095,29.71,29.67,29.6723,1901,0
+FEBM.US,D,20250902,000000,29.63,29.64,29.54,29.6399,1738,0
+FEBM.US,D,20250903,000000,29.67,29.69,29.66,29.6668,3571,0
+FEBM.US,D,20250904,000000,29.69,29.72,29.69,29.72,1009,0
+FEBM.US,D,20250905,000000,29.72,29.72,29.71,29.72,2631,0
+FEBM.US,D,20250908,000000,29.8,29.8,29.7,29.735,3321,0
+FEBM.US,D,20250909,000000,29.74,29.7549,29.74,29.7549,282,0
+FEBM.US,D,20250910,000000,29.81,29.81,29.76,29.7649,1825,0
+FEBM.US,D,20250911,000000,29.81,29.82,29.79,29.81,1794,0
+FEBM.US,D,20250912,000000,29.8,29.815,29.8,29.815,194,0
+FEBM.US,D,20250915,000000,29.82,29.83,29.82,29.8246,691,0
+FEBM.US,D,20250916,000000,29.81,29.8397,29.81,29.825,207,0
+FEBM.US,D,20250917,000000,29.81,29.83,29.8,29.8242,3854,0
+FEBM.US,D,20250918,000000,29.85,29.85,29.83,29.8449,520,0
+FEBM.US,D,20250919,000000,29.85,29.88,29.85,29.87,1014,0
+FEBM.US,D,20250922,000000,29.8623,29.89,29.8623,29.885,3914,0
+FEBM.US,D,20250923,000000,29.89,29.89,29.85,29.855,2767,0
+FEBM.US,D,20250924,000000,29.86,29.86,29.84,29.8528,2648,0
+FEBM.US,D,20250925,000000,29.83,29.84,29.82,29.835,919,0
+FEBM.US,D,20250926,000000,29.86,29.88,29.86,29.875,1579,0
+FEBM.US,D,20250929,000000,29.895,29.895,29.885,29.885,208,0
+FEBM.US,D,20250930,000000,29.8865,29.905,29.88,29.905,2026,0
+FEBM.US,D,20251001,000000,29.92,29.92,29.89,29.915,47523,0
+FEBM.US,D,20251002,000000,29.9418,29.95,29.91,29.925,23047,0
+FEBM.US,D,20251003,000000,29.95,29.96,29.9401,29.9469,3543,0
+FEBM.US,D,20251006,000000,29.98,30.04,29.9488,29.98,6262,0
+FEBM.US,D,20251007,000000,29.95,29.98,29.93,29.941,1054,0
+FEBM.US,D,20251008,000000,29.96,29.9643,29.9401,29.9643,368,0
+FEBM.US,D,20251009,000000,29.95,29.96,29.94,29.9498,11940,0
+FEBM.US,D,20251010,000000,29.9068,29.9068,29.851,29.851,269,0
+FEBM.US,D,20251013,000000,29.92,29.93,29.92,29.9299,1691,0
+FEBM.US,D,20251014,000000,29.91,29.93,29.91,29.9148,807,0
+FEBM.US,D,20251015,000000,29.9511,29.9511,29.91,29.9322,4544,0
+FEBM.US,D,20251016,000000,29.95,29.95,29.86,29.8719,20569,0
+FEBM.US,D,20251017,000000,29.87,29.94,29.87,29.915,11021,0
+FEBM.US,D,20251020,000000,29.94,30.02,29.94,29.975,9030,0
+FEBM.US,D,20251021,000000,29.9908,29.9916,29.9908,29.9916,1771,0
+FEBM.US,D,20251022,000000,29.96,29.97,29.94,29.94,15444,0
+FEBM.US,D,20251023,000000,29.965,30.02,29.9401,29.99,11365,0
+FEBM.US,D,20251024,000000,30.01,30.038,30,30.0356,8232,0
+FEBM.US,D,20251027,000000,30.04,30.15,30.0301,30.0649,7593,0
+FEBM.US,D,20251028,000000,30.0792,30.09,30.04,30.0617,4283,0
+FEBM.US,D,20251029,000000,30.08,30.08,30.03,30.055,730,0
+FEBM.US,D,20251030,000000,30.0206,30.065,30.0206,30.0496,2109,0
+FEBM.US,D,20251031,000000,30.0777,30.08,30.0149,30.0478,9151,0
+FEBM.US,D,20251103,000000,30.043,30.0549,30.0101,30.0549,3828,0
+FEBM.US,D,20251104,000000,30.01,30.02,29.99,30.0166,2783,0
+FEBM.US,D,20251105,000000,29.995,30.1,29.995,30.0422,28902,0
+FEBM.US,D,20251106,000000,30.0194,30.0206,29.99,29.9999,1180,0
+FEBM.US,D,20251107,000000,29.94,30.0155,29.94,30.0155,126,0
+FEBM.US,D,20251110,000000,30.04,30.0848,30.04,30.0848,327,0
+FEBM.US,D,20251111,000000,30.073,30.1055,30.05,30.0925,11017,0
+FEBM.US,D,20251112,000000,30.06,30.11,30.06,30.0893,13157,0
+FEBM.US,D,20251113,000000,30.0201,30.0201,29.99,30.0134,330,0
+FEBM.US,D,20251114,000000,30.02,30.0366,30.01,30.0366,13030,0
+FEBM.US,D,20251117,000000,30.02,30.02,29.95,29.9891,2731,0
+FEBM.US,D,20251118,000000,29.9785,29.9785,29.956,29.956,202,0
+FEBM.US,D,20251119,000000,29.97,29.98,29.9301,29.9698,2544,0
+FEBM.US,D,20251120,000000,30.05,30.0601,29.88,29.895,6099,0
+FEBM.US,D,20251121,000000,29.92,29.995,29.92,29.957,5464,0
+FEBM.US,D,20251124,000000,30.015,30.0899,30.015,30.0516,7057,0
+FEBM.US,D,20251125,000000,30.03,30.1199,30.03,30.0923,5545,0
+FEBM.US,D,20251126,000000,30.11,30.16,30.11,30.1386,2008,0
+FEBM.US,D,20251128,000000,30.12,30.17,30.12,30.17,176,0
+FEBM.US,D,20251201,000000,30.15,30.17,30.15,30.1511,725,0
+FEBM.US,D,20251202,000000,30.18,30.18,30.15,30.1698,3433,0
+FEBM.US,D,20251203,000000,30.1767,30.1886,30.15,30.1886,2089,0
+FEBM.US,D,20251204,000000,30.18,30.21,30.18,30.2048,432,0
+FEBM.US,D,20251205,000000,30.22,30.23,30.21,30.2118,2881,0
+FEBM.US,D,20251208,000000,30.2,30.2078,30.2,30.2078,326,0
+FEBM.US,D,20251209,000000,30.21,30.23,30.2,30.218,5649,0
+FEBM.US,D,20251210,000000,30.2,30.24,30.18,30.24,15077,0
+FEBM.US,D,20251211,000000,30.25,30.2632,30.23,30.2632,9820,0
+FEBM.US,D,20251212,000000,30.25,30.25,30.22,30.2393,8108,0
+FEBM.US,D,20251215,000000,30.23,30.2549,30.23,30.2549,466,0
+FEBM.US,D,20251216,000000,30.22,30.2498,30.21,30.2498,11808,0
+FEBM.US,D,20251217,000000,30.255,30.255,30.2,30.2096,1017,0
+FEBM.US,D,20251218,000000,30.26,30.26,30.22,30.2448,7741,0
+FEBM.US,D,20251219,000000,30.295,30.3048,30.2606,30.3048,1172,0
+FEBM.US,D,20251222,000000,30.31,30.3371,30.31,30.3371,103,0
+FEBM.US,D,20251223,000000,30.33,30.355,30.32,30.3549,5993,0
+FEBM.US,D,20251224,000000,30.34,30.365,30.34,30.365,320,0
+FEBM.US,D,20251226,000000,30.35,30.375,30.35,30.375,578,0
+FEBM.US,D,20251229,000000,30.41,30.41,30.35,30.3802,15405,0
+FEBM.US,D,20251230,000000,30.36,30.41,30.36,30.375,1010,0
+FEBM.US,D,20251231,000000,30.37,30.4,30.36,30.3766,5854,0
+FEBM.US,D,20260102,000000,30.38,30.3909,30.38,30.3909,239,0
+FEBM.US,D,20260105,000000,30.38,30.42,30.37,30.39,4108,0
+FEBM.US,D,20260106,000000,30.4,30.41,30.39,30.41,98311,0
+FEBM.US,D,20260107,000000,30.41,30.41,30.38,30.4,8373,0
+FEBM.US,D,20260108,000000,30.48,30.48,30.41,30.4347,5847,0
+FEBM.US,D,20260109,000000,30.42,30.47,30.4101,30.4649,279401,0
+FEBM.US,D,20260112,000000,30.44,30.465,30.44,30.465,114,0
+FEBM.US,D,20260113,000000,30.43,30.4599,30.4101,30.4599,3094,0
+FEBM.US,D,20260114,000000,30.39,30.4349,30.39,30.4349,2092,0
+FEBM.US,D,20260115,000000,30.477,30.4777,30.4201,30.4652,8024,0
+FEBM.US,D,20260116,000000,30.46,30.47,30.44,30.45,10253,0
+FEBM.US,D,20260120,000000,30.4,30.4032,30.38,30.3999,2476,0
+FEBM.US,D,20260121,000000,30.42,30.445,30.41,30.4395,10031,0
+FEBM.US,D,20260122,000000,30.48,30.495,30.48,30.485,285,0
+FEBM.US,D,20260123,000000,30.47,30.5323,30.47,30.4959,1448,0
+FEBM.US,D,20260126,000000,30.52,30.52,30.49,30.5152,980,0
+FEBM.US,D,20260127,000000,30.5,30.5247,30.5,30.5247,102,0
+FEBM.US,D,20260128,000000,30.5286,30.5286,30.42,30.525,11210,0
+FEBM.US,D,20260129,000000,30.51,30.5328,30.45,30.5328,5632,0
+FEBM.US,D,20260130,000000,30.5,30.55,30.5,30.55,3487,0
+FEBM.US,D,20260202,000000,30.545,30.545,30.51,30.53,16627,0
+FEBM.US,D,20260203,000000,30.52,30.53,30.505,30.505,1819,0
+FEBM.US,D,20260204,000000,30.54,30.54,30.49,30.5145,2616,0
+FEBM.US,D,20260205,000000,30.49,30.49,30.46,30.4841,6341,0
+FEBM.US,D,20260206,000000,30.52,30.5701,30.52,30.5701,22960,0
+FEBM.US,D,20260209,000000,30.57,30.599,30.55,30.55,2163,0
+FEBM.US,D,20260210,000000,30.585,30.605,30.54,30.5802,8390,0
+FEBM.US,D,20260211,000000,30.62,30.62,30.55,30.55,1430,0
+FEBM.US,D,20260212,000000,30.5501,30.61,30.55,30.57,4473,0
+FEBM.US,D,20260213,000000,30.57,30.605,30.57,30.5941,615,0
+FEBM.US,D,20260217,000000,30.56,30.63,30.56,30.6048,2819,0
+FEBM.US,D,20260218,000000,30.58,30.61,30.58,30.58,5048,0
diff --git a/daily/us/nyse stocks/1/fhn_c.us.txt b/daily/us/nyse stocks/1/fhn_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..284e34c437de3535066639e7ea4be88f4c13730c
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhn_c.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHN_C.US,D,20200707,000000,25,25.01,25,25.01,720,0
+FHN_C.US,D,20200708,000000,25.03,25.5567,25,25.0999,3229,0
+FHN_C.US,D,20200709,000000,25.1,25.11,24.45,24.9,4742,0
+FHN_C.US,D,20200710,000000,24.91,24.91,24.9,24.9,417,0
+FHN_C.US,D,20200713,000000,24.9,25.19,24.45,25.19,6164,0
+FHN_C.US,D,20200714,000000,25,25,24.9671,25,2045,0
+FHN_C.US,D,20200715,000000,24.95,25.24,24.95,25.13,2471,0
+FHN_C.US,D,20200716,000000,24.8,25.8344,24.8,25.3,4017,0
+FHN_C.US,D,20200717,000000,24.75,25.6077,24.75,25.24,1818,0
+FHN_C.US,D,20200720,000000,24.81,24.98,24.65,24.73,6329,0
+FHN_C.US,D,20200721,000000,24.83,25,24.75,25,2088,0
+FHN_C.US,D,20200722,000000,25,25,24.75,24.85,5408,0
+FHN_C.US,D,20200723,000000,24.9432,25.24,24.87,25.0144,9460,0
+FHN_C.US,D,20200724,000000,24.9,25.27,24.87,25.27,4134,0
+FHN_C.US,D,20200727,000000,25.6635,25.6635,25.39,25.39,782,0
+FHN_C.US,D,20200728,000000,25.25,25.25,24.93,24.93,1885,0
+FHN_C.US,D,20200729,000000,25.4572,25.4572,24.85,24.95,16891,0
+FHN_C.US,D,20200730,000000,25.055,25.23,24.9172,25.23,2330,0
+FHN_C.US,D,20200731,000000,25.59,25.59,25.59,25.59,356,0
+FHN_C.US,D,20200803,000000,25.5,25.81,24.72,25.806,8522,0
+FHN_C.US,D,20200804,000000,25.7899,25.79,25.7899,25.79,593,0
+FHN_C.US,D,20200805,000000,25.13,25.93,25.13,25.93,1027,0
+FHN_C.US,D,20200806,000000,25.6,25.6,25.18,25.25,3874,0
+FHN_C.US,D,20200807,000000,25.2601,25.69,25.2601,25.69,630,0
+FHN_C.US,D,20200810,000000,25.49,25.7399,25.49,25.7399,647,0
+FHN_C.US,D,20200811,000000,25.62,25.79,25.62,25.79,2160,0
+FHN_C.US,D,20200812,000000,26.07,26.07,25.5809,25.845,1915,0
+FHN_C.US,D,20200813,000000,25.72,25.99,25.68,25.9768,4208,0
+FHN_C.US,D,20200814,000000,25.981,25.981,25.75,25.75,1540,0
+FHN_C.US,D,20200817,000000,26.15,26.15,25.8,25.8,2440,0
+FHN_C.US,D,20200818,000000,26.05,26.17,26.05,26.17,650,0
+FHN_C.US,D,20200819,000000,26.18,26.21,26.1,26.1,1566,0
+FHN_C.US,D,20200820,000000,26.07,26.1,26.07,26.1,1150,0
+FHN_C.US,D,20200821,000000,26.15,26.22,26.1,26.1,5807,0
+FHN_C.US,D,20200825,000000,26.09,26.4165,26.05,26.13,4265,0
+FHN_C.US,D,20200826,000000,26.15,26.43,26.13,26.43,2482,0
+FHN_C.US,D,20200827,000000,26.15,26.15,25.98,26.08,3032,0
+FHN_C.US,D,20200828,000000,26,26.15,26,26.15,11235,0
+FHN_C.US,D,20200831,000000,26.15,26.49,26.05,26.48,4105,0
+FHN_C.US,D,20200901,000000,26.45,26.58,26.33,26.33,1901,0
+FHN_C.US,D,20200902,000000,26.33,26.45,26.2824,26.4033,5013,0
+FHN_C.US,D,20200903,000000,26.5,26.5,26.06,26.06,8574,0
+FHN_C.US,D,20200904,000000,26.07,26.29,26.0501,26.1338,2640,0
+FHN_C.US,D,20200908,000000,26.145,26.53,26.07,26.355,12424,0
+FHN_C.US,D,20200909,000000,26.3629,26.505,26.25,26.25,17966,0
+FHN_C.US,D,20200910,000000,26.1,26.48,26.1,26.48,3040,0
+FHN_C.US,D,20200911,000000,26.485,26.485,26.15,26.16,3730,0
+FHN_C.US,D,20200914,000000,26.24,26.5,26.24,26.5,521,0
+FHN_C.US,D,20200915,000000,26.1001,26.7828,26.1001,26.755,5820,0
+FHN_C.US,D,20200916,000000,26.87,26.945,26.73,26.935,4618,0
+FHN_C.US,D,20200917,000000,26.7954,26.924,26.79,26.8,1094,0
+FHN_C.US,D,20200918,000000,26.83,26.83,26.7,26.7,5871,0
+FHN_C.US,D,20200921,000000,26.7,26.8,26.7,26.8,5003,0
+FHN_C.US,D,20200922,000000,26.8,26.936,26.8,26.84,3372,0
+FHN_C.US,D,20200923,000000,26.825,26.84,25.85,25.85,5640,0
+FHN_C.US,D,20200924,000000,26.1058,26.255,26.1058,26.255,538,0
+FHN_C.US,D,20200925,000000,26.15,26.15,25.86,25.95,1800,0
+FHN_C.US,D,20200928,000000,26.48,26.84,26.35,26.4,2019,0
+FHN_C.US,D,20200930,000000,26.3436,26.39,26.1716,26.31,3343,0
+FHN_C.US,D,20201001,000000,26.45,26.45,26.45,26.45,310,0
+FHN_C.US,D,20201002,000000,26.15,26.15,26.05,26.05,605,0
+FHN_C.US,D,20201005,000000,26.5,26.6251,26.5,26.5,2193,0
+FHN_C.US,D,20201006,000000,26.54,26.6371,26.48,26.55,1540,0
+FHN_C.US,D,20201007,000000,26.07,26.68,26.07,26.68,400,0
+FHN_C.US,D,20201008,000000,26.5037,26.71,26.5037,26.71,3083,0
+FHN_C.US,D,20201012,000000,26.75,26.75,26.505,26.75,2373,0
+FHN_C.US,D,20201013,000000,26.9,26.9,26.9,26.9,355,0
+FHN_C.US,D,20201014,000000,26.712,26.712,26.712,26.712,100,0
+FHN_C.US,D,20201015,000000,26.275,27.4,26.2606,27.4,3561,0
+FHN_C.US,D,20201016,000000,26.28,26.28,26.28,26.28,685,0
+FHN_C.US,D,20201019,000000,26.28,26.43,26.26,26.43,6395,0
+FHN_C.US,D,20201021,000000,26.45,26.51,26.27,26.27,1199,0
+FHN_C.US,D,20201026,000000,26.38,26.38,26.38,26.38,300,0
+FHN_C.US,D,20201028,000000,26.35,26.5677,26.1,26.1,9941,0
+FHN_C.US,D,20201029,000000,26.03,26.07,26.01,26.01,1420,0
+FHN_C.US,D,20201102,000000,26.05,26.25,26.05,26.06,660,0
+FHN_C.US,D,20201103,000000,26.16,26.16,26.16,26.16,106,0
+FHN_C.US,D,20201104,000000,26.565,26.565,26.565,26.565,232,0
+FHN_C.US,D,20201105,000000,26.57,26.65,26.57,26.65,920,0
+FHN_C.US,D,20201109,000000,26.42,26.9947,26.42,26.63,2554,0
+FHN_C.US,D,20201110,000000,27.1,27.2,27.035,27.2,5884,0
+FHN_C.US,D,20201111,000000,27.2,27.2,27.1998,27.1999,1920,0
+FHN_C.US,D,20201112,000000,27.2,27.2,27.005,27.1,1035,0
+FHN_C.US,D,20201113,000000,27.1,27.2199,26.89,27.1021,1160,0
+FHN_C.US,D,20201116,000000,27.22,27.68,27.1,27.64,3659,0
+FHN_C.US,D,20201117,000000,27.68,28.08,27.281,28.05,2588,0
+FHN_C.US,D,20201118,000000,28.02,28.04,27.8226,28.04,4537,0
+FHN_C.US,D,20201119,000000,28.04,28.04,28.04,28.04,184,0
+FHN_C.US,D,20201120,000000,27.86,28.05,27.8,28.05,2761,0
+FHN_C.US,D,20201123,000000,27.1916,28.24,27.1916,28.24,1004,0
+FHN_C.US,D,20201124,000000,27.745,27.745,27.45,27.56,7923,0
+FHN_C.US,D,20201125,000000,28.14,28.14,28.14,28.14,408,0
+FHN_C.US,D,20201127,000000,27.75,27.75,27.7,27.7,3844,0
+FHN_C.US,D,20201130,000000,27.75,28.2,27.5471,28.2,8067,0
+FHN_C.US,D,20201202,000000,28,28,27.75,27.75,554,0
+FHN_C.US,D,20201203,000000,27.535,27.57,27.535,27.57,452,0
+FHN_C.US,D,20201204,000000,27.81,27.8999,27.81,27.8999,323,0
+FHN_C.US,D,20201207,000000,27.945,28.43,27.81,28.43,1058,0
+FHN_C.US,D,20201208,000000,27.843,27.843,27.843,27.843,724,0
+FHN_C.US,D,20201209,000000,28.0846,28.0846,28.0846,28.0846,397,0
+FHN_C.US,D,20201210,000000,27.8,28.35,27.8,27.88,1514,0
+FHN_C.US,D,20201211,000000,27.995,27.995,27.995,27.995,215,0
+FHN_C.US,D,20201214,000000,28,28,27.9033,27.9033,1383,0
+FHN_C.US,D,20201215,000000,27.91,27.91,27.77,27.83,1773,0
+FHN_C.US,D,20201216,000000,27.76,28.16,27.67,27.67,1778,0
+FHN_C.US,D,20201217,000000,27.67,27.8,27.67,27.8,535,0
+FHN_C.US,D,20201218,000000,27.78,27.78,27.78,27.78,156,0
+FHN_C.US,D,20201221,000000,28.37,28.61,28.1,28.61,10400,0
+FHN_C.US,D,20201222,000000,28.22,28.8,28.2,28.8,2441,0
+FHN_C.US,D,20201223,000000,28.05,28.29,27.65,27.65,11935,0
+FHN_C.US,D,20201224,000000,27.81,27.81,27.81,27.81,122,0
+FHN_C.US,D,20201228,000000,27.99,27.99,27.75,27.8,2539,0
+FHN_C.US,D,20201229,000000,27.99,28,27.78,27.78,1286,0
+FHN_C.US,D,20201230,000000,28,28.96,27.98,28.95,12035,0
+FHN_C.US,D,20201231,000000,28.18,28.84,28.18,28.67,1934,0
+FHN_C.US,D,20210104,000000,28.59,28.6,28.59,28.6,512,0
+FHN_C.US,D,20210105,000000,27.9886,28.13,27.9886,28.13,1108,0
+FHN_C.US,D,20210106,000000,28.98,28.98,27.93,28.12,1439,0
+FHN_C.US,D,20210107,000000,27.95,27.95,27.95,27.95,200,0
+FHN_C.US,D,20210108,000000,27.81,27.81,27.81,27.81,112,0
+FHN_C.US,D,20210111,000000,27.68,28,27.68,28,1566,0
+FHN_C.US,D,20210112,000000,28.9,28.9,27.54,28.12,1310,0
+FHN_C.US,D,20210114,000000,28.04,28.04,28.04,28.04,300,0
+FHN_C.US,D,20210115,000000,28.06,28.519,27.69,27.93,2890,0
+FHN_C.US,D,20210119,000000,28.71,28.75,27.94,27.9401,1860,0
+FHN_C.US,D,20210120,000000,27.77,27.77,27.69,27.69,600,0
+FHN_C.US,D,20210121,000000,27.91,27.91,27.9,27.9,322,0
+FHN_C.US,D,20210122,000000,27.74,27.85,27.62,27.64,6984,0
+FHN_C.US,D,20210125,000000,27.63,27.65,27.62,27.62,1300,0
+FHN_C.US,D,20210126,000000,27.26,27.46,27.26,27.46,303,0
+FHN_C.US,D,20210127,000000,27.5999,27.5999,27.28,27.28,1572,0
+FHN_C.US,D,20210128,000000,27.75,27.75,27.3,27.42,2575,0
+FHN_C.US,D,20210129,000000,27.75,27.75,27.27,27.27,2156,0
+FHN_C.US,D,20210201,000000,27.73,27.73,27.4618,27.4618,2237,0
+FHN_C.US,D,20210202,000000,27.26,27.83,27.26,27.47,4794,0
+FHN_C.US,D,20210204,000000,27.6962,27.6962,27.6962,27.6962,201,0
+FHN_C.US,D,20210205,000000,27.43,27.43,27.43,27.43,235,0
+FHN_C.US,D,20210208,000000,27.47,27.9536,27.46,27.9536,642,0
+FHN_C.US,D,20210209,000000,27.96,27.96,27.75,27.75,1063,0
+FHN_C.US,D,20210210,000000,27.9,27.96,27.6,27.91,3300,0
+FHN_C.US,D,20210211,000000,27.91,27.915,27.49,27.49,1450,0
+FHN_C.US,D,20210212,000000,27.18,27.18,27.18,27.18,495,0
+FHN_C.US,D,20210216,000000,27.4,27.4,27.0111,27.315,3103,0
+FHN_C.US,D,20210217,000000,27.4,27.4,27.4,27.4,150,0
+FHN_C.US,D,20210218,000000,27.01,27.0101,27.01,27.0101,414,0
+FHN_C.US,D,20210219,000000,27.06,27.06,26.72,26.72,400,0
+FHN_C.US,D,20210222,000000,26.96,26.96,26.93,26.93,743,0
+FHN_C.US,D,20210223,000000,27.49,27.52,27.48,27.52,600,0
+FHN_C.US,D,20210224,000000,27,27.4444,26.9797,27.4444,2154,0
+FHN_C.US,D,20210225,000000,26.75,27.029,26.56,26.62,2168,0
+FHN_C.US,D,20210226,000000,27,27.0074,27,27.0074,2607,0
+FHN_C.US,D,20210301,000000,26.56,26.7,26.51,26.7,3200,0
+FHN_C.US,D,20210302,000000,26.84,26.96,26.8,26.92,1496,0
+FHN_C.US,D,20210303,000000,26.7306,27.06,26.7306,27.06,835,0
+FHN_C.US,D,20210304,000000,26.787,26.98,26.69,26.98,1570,0
+FHN_C.US,D,20210305,000000,27.2399,27.2399,27.0748,27.0748,703,0
+FHN_C.US,D,20210308,000000,26.7,27.17,26.7,27.04,2584,0
+FHN_C.US,D,20210309,000000,27.15,27.28,27.15,27.28,1700,0
+FHN_C.US,D,20210310,000000,27.1529,27.1529,27.1529,27.1529,244,0
+FHN_C.US,D,20210311,000000,27.29,27.36,26.95,26.95,2277,0
+FHN_C.US,D,20210312,000000,26.93,27.12,26.93,27.1199,606,0
+FHN_C.US,D,20210315,000000,27.22,27.31,27.1463,27.29,1760,0
+FHN_C.US,D,20210316,000000,27.51,27.54,27.27,27.4,7995,0
+FHN_C.US,D,20210317,000000,27.44,27.45,27.325,27.325,1995,0
+FHN_C.US,D,20210318,000000,27.22,27.25,27.1001,27.1001,1739,0
+FHN_C.US,D,20210319,000000,27.235,27.235,27.1,27.1,920,0
+FHN_C.US,D,20210322,000000,27.24,27.28,27.24,27.28,460,0
+FHN_C.US,D,20210323,000000,27.2,27.3014,27.2,27.3014,788,0
+FHN_C.US,D,20210325,000000,27.3,27.56,27.3,27.56,1500,0
+FHN_C.US,D,20210326,000000,27.57,27.59,27.45,27.45,867,0
+FHN_C.US,D,20210329,000000,27.55,27.55,27.3399,27.3399,854,0
+FHN_C.US,D,20210330,000000,27.46,27.46,27.46,27.46,428,0
+FHN_C.US,D,20210401,000000,27.4829,27.62,27.4829,27.5469,1995,0
+FHN_C.US,D,20210405,000000,27.51,27.75,27.23,27.5,5950,0
+FHN_C.US,D,20210406,000000,27.75,27.99,27.75,27.9225,2663,0
+FHN_C.US,D,20210408,000000,27.888,27.888,27.888,27.888,551,0
+FHN_C.US,D,20210409,000000,27.56,27.7503,27.56,27.7503,1473,0
+FHN_C.US,D,20210412,000000,27.5,27.68,27.5,27.51,500,0
+FHN_C.US,D,20210413,000000,27.66,27.9,27.66,27.9,1363,0
+FHN_C.US,D,20210414,000000,27.58,27.95,27.58,27.95,2256,0
+FHN_C.US,D,20210415,000000,27.84,27.85,27.6505,27.68,4962,0
+FHN_C.US,D,20210416,000000,27.835,27.835,27.835,27.835,160,0
+FHN_C.US,D,20210419,000000,27.695,27.86,27.52,27.86,5236,0
+FHN_C.US,D,20210420,000000,27.8276,27.9365,27.8276,27.85,391,0
+FHN_C.US,D,20210422,000000,27.88,28.2,27.88,28.19,4850,0
+FHN_C.US,D,20210423,000000,27.91,27.91,27.91,27.91,100,0
+FHN_C.US,D,20210426,000000,28.4635,28.4635,27.8861,27.8861,649,0
+FHN_C.US,D,20210428,000000,27.915,28.37,27.72,28.37,1979,0
+FHN_C.US,D,20210429,000000,27.89,28.1066,27.85,27.91,2064,0
+FHN_C.US,D,20210430,000000,27.9,28.175,27.8,27.81,5791,0
+FHN_C.US,D,20210503,000000,27.65,27.995,27.65,27.84,2117,0
+FHN_C.US,D,20210504,000000,27.72,27.83,27.68,27.76,1828,0
+FHN_C.US,D,20210505,000000,27.71,27.75,27.71,27.75,1549,0
+FHN_C.US,D,20210506,000000,27.73,27.84,27.73,27.73,3412,0
+FHN_C.US,D,20210507,000000,27.62,28.04,27.62,28.04,6432,0
+FHN_C.US,D,20210510,000000,27.86,28.04,27.85,28.04,4345,0
+FHN_C.US,D,20210511,000000,27.84,28.08,27.75,28.08,3075,0
+FHN_C.US,D,20210512,000000,27.72,27.85,27.71,27.75,3485,0
+FHN_C.US,D,20210513,000000,28.34,28.34,28.34,28.34,100,0
+FHN_C.US,D,20210514,000000,28.16,28.18,27.8,28.18,2665,0
+FHN_C.US,D,20210517,000000,27.953,28.2039,27.953,28.16,1680,0
+FHN_C.US,D,20210518,000000,27.96,28.15,27.78,28.1,1565,0
+FHN_C.US,D,20210519,000000,27.94,28.13,27.94,28.13,299,0
+FHN_C.US,D,20210520,000000,27.7971,28.1,27.7971,28.1,353,0
+FHN_C.US,D,20210521,000000,27.95,27.99,27.85,27.99,2237,0
+FHN_C.US,D,20210524,000000,27.89,28,27.89,28,864,0
+FHN_C.US,D,20210525,000000,27.8,28.1,27.8,27.99,1489,0
+FHN_C.US,D,20210526,000000,27.93,27.97,27.93,27.97,480,0
+FHN_C.US,D,20210527,000000,28,28,27.8842,27.98,1956,0
+FHN_C.US,D,20210528,000000,28.05,28.1,27.99,28.05,1315,0
+FHN_C.US,D,20210601,000000,27.9,28.1799,27.9,28.1,5414,0
+FHN_C.US,D,20210602,000000,28.06,28.2,28.06,28.2,3524,0
+FHN_C.US,D,20210603,000000,28.2099,28.4,27.87,28.34,6234,0
+FHN_C.US,D,20210604,000000,28.05,28.46,28.05,28.46,4123,0
+FHN_C.US,D,20210607,000000,28.43,28.5,28.42,28.5,936,0
+FHN_C.US,D,20210608,000000,28.45,28.5,28.42,28.5,956,0
+FHN_C.US,D,20210609,000000,28.6,28.65,28.6,28.64,1537,0
+FHN_C.US,D,20210610,000000,28.89,28.89,28.5,28.7,3673,0
+FHN_C.US,D,20210611,000000,28.68,28.6882,28.6332,28.6882,535,0
+FHN_C.US,D,20210614,000000,28.582,28.65,28.5,28.65,2294,0
+FHN_C.US,D,20210615,000000,28.68,28.7199,28.51,28.64,1075,0
+FHN_C.US,D,20210616,000000,28.64,28.68,28.58,28.65,2902,0
+FHN_C.US,D,20210617,000000,28.64,28.64,28.48,28.62,7270,0
+FHN_C.US,D,20210618,000000,28.58,28.61,28.58,28.61,540,0
+FHN_C.US,D,20210621,000000,28.61,28.61,28.61,28.61,373,0
+FHN_C.US,D,20210622,000000,28.69,28.69,28.59,28.66,1320,0
+FHN_C.US,D,20210623,000000,28.73,28.73,28.61,28.61,1092,0
+FHN_C.US,D,20210624,000000,28.71,28.71,28.62,28.635,2558,0
+FHN_C.US,D,20210625,000000,28.56,28.5812,28.56,28.57,1166,0
+FHN_C.US,D,20210628,000000,28.605,28.615,28.49,28.615,1140,0
+FHN_C.US,D,20210629,000000,28.63,28.73,28.52,28.62,650,0
+FHN_C.US,D,20210630,000000,28.74,28.74,28.5,28.62,4285,0
+FHN_C.US,D,20210701,000000,28.76,28.76,28.53,28.56,5420,0
+FHN_C.US,D,20210702,000000,28.65,28.67,28.6,28.6,1340,0
+FHN_C.US,D,20210706,000000,28.74,28.74,28.7009,28.7009,1127,0
+FHN_C.US,D,20210707,000000,28.7539,28.7539,28.7539,28.7539,360,0
+FHN_C.US,D,20210708,000000,28.74,28.74,28.625,28.72,535,0
+FHN_C.US,D,20210709,000000,28.6798,28.6798,28.57,28.6289,850,0
+FHN_C.US,D,20210712,000000,28.71,28.7774,28.7,28.7774,2403,0
+FHN_C.US,D,20210713,000000,28.84,28.84,28.7575,28.7575,500,0
+FHN_C.US,D,20210714,000000,28.7181,28.76,28.625,28.7,983,0
+FHN_C.US,D,20210715,000000,28.11,28.39,28.08,28.39,3031,0
+FHN_C.US,D,20210716,000000,28.3899,28.3899,28.2204,28.2896,1547,0
+FHN_C.US,D,20210719,000000,28.09,28.26,28,28.26,5159,0
+FHN_C.US,D,20210720,000000,28.32,28.356,28.15,28.19,903,0
+FHN_C.US,D,20210721,000000,28.28,28.28,28.28,28.28,150,0
+FHN_C.US,D,20210722,000000,28.25,28.26,28.171,28.26,600,0
+FHN_C.US,D,20210726,000000,28.1906,28.2699,28.1,28.2069,1950,0
+FHN_C.US,D,20210727,000000,28.11,28.25,28.05,28.2114,2135,0
+FHN_C.US,D,20210728,000000,28.2,28.21,28.13,28.135,4486,0
+FHN_C.US,D,20210729,000000,28.26,28.42,28.14,28.37,9144,0
+FHN_C.US,D,20210802,000000,28.4999,28.5,28.4,28.43,2104,0
+FHN_C.US,D,20210803,000000,28.48,28.48,28.35,28.35,1100,0
+FHN_C.US,D,20210804,000000,28.35,28.35,28.2493,28.3,8510,0
+FHN_C.US,D,20210806,000000,28.365,28.4563,28.2408,28.4563,3258,0
+FHN_C.US,D,20210809,000000,28.48,28.49,28.3784,28.3784,2025,0
+FHN_C.US,D,20210810,000000,28.2024,28.2024,28.18,28.18,302,0
+FHN_C.US,D,20210811,000000,28.34,28.5,28.19,28.5,1471,0
+FHN_C.US,D,20210813,000000,28.39,28.53,28.23,28.23,1994,0
+FHN_C.US,D,20210816,000000,28.25,28.32,28.25,28.32,1000,0
+FHN_C.US,D,20210817,000000,28.46,28.4899,28.24,28.24,1975,0
+FHN_C.US,D,20210819,000000,28.38,28.38,28.38,28.38,436,0
+FHN_C.US,D,20210820,000000,28.3377,28.3377,28.3377,28.3377,1230,0
+FHN_C.US,D,20210823,000000,28.3,28.36,28.3,28.36,685,0
+FHN_C.US,D,20210824,000000,28.46,28.48,28.45,28.48,1102,0
+FHN_C.US,D,20210825,000000,28.48,28.48,28.48,28.48,407,0
+FHN_C.US,D,20210826,000000,28.48,28.48,28.34,28.35,2060,0
+FHN_C.US,D,20210827,000000,28.45,28.55,28.45,28.55,1480,0
+FHN_C.US,D,20210830,000000,28.6,28.61,28.45,28.6028,3985,0
+FHN_C.US,D,20210901,000000,28.4824,28.4824,28.4824,28.4824,100,0
+FHN_C.US,D,20210902,000000,28.61,28.61,28.55,28.55,834,0
+FHN_C.US,D,20210903,000000,28.61,28.61,28.5,28.5,1834,0
+FHN_C.US,D,20210908,000000,28.69,28.73,28.422,28.422,1200,0
+FHN_C.US,D,20210909,000000,28.71,28.71,28.62,28.62,650,0
+FHN_C.US,D,20210910,000000,28.5918,28.5918,28.5918,28.5918,200,0
+FHN_C.US,D,20210913,000000,28.49,28.51,28.47,28.47,585,0
+FHN_C.US,D,20210914,000000,28.68,28.68,28.66,28.66,420,0
+FHN_C.US,D,20210917,000000,28.84,28.84,28.84,28.84,165,0
+FHN_C.US,D,20210920,000000,28.77,28.77,28.77,28.77,101,0
+FHN_C.US,D,20210921,000000,28.6301,28.75,28.23,28.46,2450,0
+FHN_C.US,D,20210922,000000,28.7,28.75,28.6282,28.6282,1612,0
+FHN_C.US,D,20210923,000000,28.63,28.63,28.63,28.63,452,0
+FHN_C.US,D,20210924,000000,28.65,28.65,28.5,28.53,4803,0
+FHN_C.US,D,20210928,000000,28.2,28.74,28.04,28.27,15307,0
+FHN_C.US,D,20210929,000000,28.13,28.53,27.99,28.53,3810,0
+FHN_C.US,D,20210930,000000,28.72,28.75,28.4714,28.7,24537,0
+FHN_C.US,D,20211004,000000,28.41,28.41,28.36,28.36,300,0
+FHN_C.US,D,20211005,000000,28.78,28.78,28.5,28.77,3058,0
+FHN_C.US,D,20211006,000000,28.65,28.71,28.41,28.68,1457,0
+FHN_C.US,D,20211007,000000,28.51,28.7,28.51,28.7,1836,0
+FHN_C.US,D,20211011,000000,28.37,28.37,28.37,28.37,100,0
+FHN_C.US,D,20211012,000000,28.38,28.39,28.38,28.39,1095,0
+FHN_C.US,D,20211013,000000,28.5,28.81,28.41,28.76,2036,0
+FHN_C.US,D,20211014,000000,28.1462,28.44,28.1462,28.44,2147,0
+FHN_C.US,D,20211015,000000,28.25,28.39,28.22,28.38,1532,0
+FHN_C.US,D,20211018,000000,28.2,28.34,28.2,28.33,868,0
+FHN_C.US,D,20211019,000000,28.244,28.4,28.244,28.3045,1394,0
+FHN_C.US,D,20211020,000000,28.38,28.38,28.07,28.07,3247,0
+FHN_C.US,D,20211021,000000,28.4,28.4,28.37,28.39,2677,0
+FHN_C.US,D,20211022,000000,28.26,28.4,28.25,28.4,850,0
+FHN_C.US,D,20211025,000000,28.38,28.4,28.38,28.4,4029,0
+FHN_C.US,D,20211026,000000,28.45,28.45,28.45,28.45,154,0
+FHN_C.US,D,20211027,000000,28.4,28.4,28.4,28.4,2886,0
+FHN_C.US,D,20211028,000000,28.45,28.45,28.45,28.45,418,0
+FHN_C.US,D,20211029,000000,28.4,28.45,28.39,28.4,2068,0
+FHN_C.US,D,20211101,000000,28.8,28.8,28.8,28.8,357,0
+FHN_C.US,D,20211102,000000,28.4,28.4,28.38,28.38,384,0
+FHN_C.US,D,20211103,000000,28.44,28.44,28.4,28.4,617,0
+FHN_C.US,D,20211104,000000,28.4,28.41,28.13,28.4,11850,0
+FHN_C.US,D,20211105,000000,28.4,28.69,28.4,28.69,200,0
+FHN_C.US,D,20211108,000000,28.28,28.4,28.28,28.4,4165,0
+FHN_C.US,D,20211109,000000,28.32,28.4,28.3,28.37,3117,0
+FHN_C.US,D,20211110,000000,28.4,28.4,28.3931,28.4,6497,0
+FHN_C.US,D,20211111,000000,28.04,28.22,28,28.18,1303,0
+FHN_C.US,D,20211112,000000,28.2555,28.3493,28.05,28.3493,880,0
+FHN_C.US,D,20211116,000000,28.3209,28.3209,28.3209,28.3209,422,0
+FHN_C.US,D,20211117,000000,27.98,28.18,27.936,28.18,2150,0
+FHN_C.US,D,20211118,000000,27.86,27.91,27.86,27.91,850,0
+FHN_C.US,D,20211119,000000,28.02,28.02,28.02,28.02,100,0
+FHN_C.US,D,20211122,000000,28.005,28.3,27.8745,28.09,3500,0
+FHN_C.US,D,20211123,000000,27.67,27.8,27.67,27.8,405,0
+FHN_C.US,D,20211129,000000,27.87,27.87,27.87,27.87,455,0
+FHN_C.US,D,20211130,000000,28.0006,28.01,27.6101,27.6101,1566,0
+FHN_C.US,D,20211201,000000,27.68,27.68,27.6786,27.68,2237,0
+FHN_C.US,D,20211202,000000,27.68,27.68,27.68,27.68,427,0
+FHN_C.US,D,20211203,000000,27.8514,27.8514,27.7721,27.819,2284,0
+FHN_C.US,D,20211206,000000,27.74,27.74,27.645,27.645,400,0
+FHN_C.US,D,20211207,000000,27.936,27.9367,27.77,27.9367,1128,0
+FHN_C.US,D,20211208,000000,27.8939,28.06,27.88,28.03,1490,0
+FHN_C.US,D,20211209,000000,28.02,28.13,28,28.02,639,0
+FHN_C.US,D,20211210,000000,27.61,27.61,27.61,27.61,534,0
+FHN_C.US,D,20211213,000000,27.61,27.61,27.61,27.61,311,0
+FHN_C.US,D,20211214,000000,28,28,27.5601,27.76,4319,0
+FHN_C.US,D,20211215,000000,27.9898,28.1,27.9897,28.1,3000,0
+FHN_C.US,D,20211217,000000,27.9783,27.9999,27.9783,27.9999,240,0
+FHN_C.US,D,20211220,000000,27.802,27.802,27.802,27.802,129,0
+FHN_C.US,D,20211221,000000,27.92,27.92,27.78,27.81,1143,0
+FHN_C.US,D,20211222,000000,27.8881,27.896,27.7,27.896,8053,0
+FHN_C.US,D,20211223,000000,27.8,27.8,27.8,27.8,300,0
+FHN_C.US,D,20211227,000000,27.7001,27.82,27.7001,27.82,1044,0
+FHN_C.US,D,20211228,000000,27.9017,27.9017,27.9017,27.9017,455,0
+FHN_C.US,D,20211229,000000,27.9,27.9,27.85,27.87,688,0
+FHN_C.US,D,20211230,000000,27.985,27.985,27.985,27.985,440,0
+FHN_C.US,D,20220103,000000,27.976,27.976,27.976,27.976,332,0
+FHN_C.US,D,20220104,000000,27.79,27.88,27.79,27.88,348,0
+FHN_C.US,D,20220105,000000,27.7,27.7,27.7,27.7,227,0
+FHN_C.US,D,20220106,000000,27.738,27.84,27.738,27.84,828,0
+FHN_C.US,D,20220107,000000,27.76,27.76,27.5,27.5,1344,0
+FHN_C.US,D,20220110,000000,27.7502,27.7502,27.7502,27.7502,584,0
+FHN_C.US,D,20220111,000000,27.68,27.68,27.62,27.62,640,0
+FHN_C.US,D,20220112,000000,27.72,27.84,27.7,27.795,1710,0
+FHN_C.US,D,20220113,000000,27.44,27.62,27.36,27.62,4478,0
+FHN_C.US,D,20220114,000000,27.6,27.6,27.45,27.45,1625,0
+FHN_C.US,D,20220118,000000,27.5,27.5,27.44,27.46,3305,0
+FHN_C.US,D,20220120,000000,27.22,27.25,27.22,27.25,1680,0
+FHN_C.US,D,20220121,000000,27.17,27.17,27.1613,27.1613,355,0
+FHN_C.US,D,20220124,000000,27.17,27.17,27.105,27.14,1525,0
+FHN_C.US,D,20220125,000000,27.1922,27.25,27,27.25,2981,0
+FHN_C.US,D,20220126,000000,27.26,27.26,27.04,27.04,1407,0
+FHN_C.US,D,20220127,000000,27.42,27.4298,27.38,27.41,1293,0
+FHN_C.US,D,20220128,000000,27.1,27.36,27.05,27.26,2524,0
+FHN_C.US,D,20220131,000000,27.3,27.3,27.3,27.3,232,0
+FHN_C.US,D,20220201,000000,27.37,27.49,27.37,27.49,4547,0
+FHN_C.US,D,20220202,000000,27.34,27.546,27.08,27.546,1492,0
+FHN_C.US,D,20220203,000000,27.16,27.4,27.16,27.32,2244,0
+FHN_C.US,D,20220204,000000,26.82,27.0007,26.76,26.9,1900,0
+FHN_C.US,D,20220207,000000,26.89,26.91,26.89,26.91,1654,0
+FHN_C.US,D,20220208,000000,26.7554,26.7554,26.7554,26.7554,158,0
+FHN_C.US,D,20220209,000000,26.52,26.8,26.52,26.8,676,0
+FHN_C.US,D,20220210,000000,26.32,26.32,26.32,26.32,804,0
+FHN_C.US,D,20220211,000000,26.7399,26.7399,25.975,26.16,2028,0
+FHN_C.US,D,20220214,000000,26,26,25.75,25.99,475,0
+FHN_C.US,D,20220216,000000,26,26,26,26,180,0
+FHN_C.US,D,20220217,000000,26.7599,26.7599,26.7599,26.7599,1900,0
+FHN_C.US,D,20220218,000000,26.19,26.36,26.15,26.16,4649,0
+FHN_C.US,D,20220222,000000,26,26.16,26,26.15,2978,0
+FHN_C.US,D,20220223,000000,26.18,26.25,26.15,26.25,1910,0
+FHN_C.US,D,20220224,000000,26.455,26.455,26.3,26.34,2000,0
+FHN_C.US,D,20220225,000000,26.61,26.76,26.435,26.435,5325,0
+FHN_C.US,D,20220228,000000,26.54,27.65,26.54,27.15,43282,0
+FHN_C.US,D,20220301,000000,27.25,27.25,26.75,27.24,2300,0
+FHN_C.US,D,20220302,000000,26.85,27.18,26.85,27.07,685,0
+FHN_C.US,D,20220303,000000,27.19,27.19,26.8,26.8,3243,0
+FHN_C.US,D,20220307,000000,26.58,26.6,26.03,26.21,9421,0
+FHN_C.US,D,20220308,000000,26.18,26.45,26.04,26.45,3548,0
+FHN_C.US,D,20220309,000000,26.47,26.52,26.3706,26.52,719,0
+FHN_C.US,D,20220310,000000,26.08,26.58,26.08,26.5694,789,0
+FHN_C.US,D,20220311,000000,26.35,26.57,26.18,26.57,9659,0
+FHN_C.US,D,20220314,000000,26.18,26.38,25.86,26.12,6600,0
+FHN_C.US,D,20220315,000000,26.13,26.57,26.13,26.17,403,0
+FHN_C.US,D,20220316,000000,26.44,26.44,26.12,26.28,4101,0
+FHN_C.US,D,20220317,000000,26.38,26.77,26.33,26.7,9859,0
+FHN_C.US,D,20220318,000000,26.81,26.98,26.81,26.98,665,0
+FHN_C.US,D,20220321,000000,26.63,26.95,26.54,26.95,1387,0
+FHN_C.US,D,20220322,000000,26.75,26.75,26.72,26.75,735,0
+FHN_C.US,D,20220323,000000,26.5,26.6,26.35,26.6,965,0
+FHN_C.US,D,20220324,000000,26.45,26.45,26.45,26.45,1931,0
+FHN_C.US,D,20220325,000000,26.97,26.97,26.97,26.97,100,0
+FHN_C.US,D,20220328,000000,26.4001,26.93,26.4001,26.93,1115,0
+FHN_C.US,D,20220329,000000,26.9,27.0198,26.7103,26.93,1660,0
+FHN_C.US,D,20220330,000000,26.85,26.92,26.72,26.92,2616,0
+FHN_C.US,D,20220331,000000,26.77,26.99,26.7,26.95,4583,0
+FHN_C.US,D,20220401,000000,26.87,27,26.8,27,6027,0
+FHN_C.US,D,20220404,000000,26.925,27.16,26.925,27.16,1219,0
+FHN_C.US,D,20220405,000000,26.975,27.16,26.975,27.16,1374,0
+FHN_C.US,D,20220406,000000,26.96,26.96,26.96,26.96,223,0
+FHN_C.US,D,20220407,000000,26.48,27.04,26.44,27.03,2056,0
+FHN_C.US,D,20220408,000000,26.455,26.83,26.455,26.78,565,0
+FHN_C.US,D,20220411,000000,26.72,26.775,26.44,26.65,1742,0
+FHN_C.US,D,20220412,000000,26.78,26.78,26.32,26.5,4054,0
+FHN_C.US,D,20220413,000000,26.15,26.19,25.78,26.12,3368,0
+FHN_C.US,D,20220414,000000,26,26,26,26,351,0
+FHN_C.US,D,20220418,000000,25.88,26.07,25.88,26.07,1025,0
+FHN_C.US,D,20220420,000000,26.05,26.11,25.99,26.1,2533,0
+FHN_C.US,D,20220421,000000,26.0164,26.14,26,26.14,1010,0
+FHN_C.US,D,20220422,000000,26.19,26.19,25.8,26.1,1555,0
+FHN_C.US,D,20220425,000000,26.1,26.39,26.1,26.39,921,0
+FHN_C.US,D,20220426,000000,26.0282,26.3,26.0282,26.3,640,0
+FHN_C.US,D,20220427,000000,25.85,26.1,25.8,26.1,1358,0
+FHN_C.US,D,20220428,000000,25.7458,26.17,25.7458,26.14,6319,0
+FHN_C.US,D,20220429,000000,25.75,26.21,25.7201,26.2099,1869,0
+FHN_C.US,D,20220502,000000,25.8,26.04,25.8,26.04,318,0
+FHN_C.US,D,20220503,000000,25.8,26.3018,25.8,25.97,1039,0
+FHN_C.US,D,20220504,000000,25.65,26.05,25.6,25.95,4232,0
+FHN_C.US,D,20220505,000000,25.65,25.98,25.49,25.98,909,0
+FHN_C.US,D,20220506,000000,25.52,25.93,25.47,25.93,1987,0
+FHN_C.US,D,20220509,000000,25.52,26.1,25.5,25.5,2498,0
+FHN_C.US,D,20220510,000000,26.04,26.11,25.6,25.795,1800,0
+FHN_C.US,D,20220511,000000,25.52,25.92,25.52,25.92,960,0
+FHN_C.US,D,20220512,000000,25.95,25.95,25.64,25.66,2604,0
+FHN_C.US,D,20220513,000000,25.65,25.95,25.65,25.94,1445,0
+FHN_C.US,D,20220516,000000,25.89,25.94,25.89,25.94,275,0
+FHN_C.US,D,20220517,000000,25.93,25.99,25.7816,25.99,2520,0
+FHN_C.US,D,20220518,000000,25.8425,25.96,25.75,25.96,2815,0
+FHN_C.US,D,20220519,000000,25.6,25.99,25.6,25.99,675,0
+FHN_C.US,D,20220520,000000,25.99,25.99,25.99,25.99,225,0
+FHN_C.US,D,20220523,000000,25.59,25.8,25.55,25.8,2628,0
+FHN_C.US,D,20220524,000000,25.76,25.88,25.69,25.88,1585,0
+FHN_C.US,D,20220525,000000,25.87,25.99,25.87,25.99,1426,0
+FHN_C.US,D,20220526,000000,25.8,25.99,25.65,25.98,1892,0
+FHN_C.US,D,20220527,000000,25.99,26.62,25.8,26.62,4729,0
+FHN_C.US,D,20220531,000000,26,26,25.98,25.99,565,0
+FHN_C.US,D,20220601,000000,25.91,26.0183,25.85,26,1897,0
+FHN_C.US,D,20220602,000000,25.88,26.175,25.88,26.175,435,0
+FHN_C.US,D,20220603,000000,26.25,26.25,26.25,26.25,100,0
+FHN_C.US,D,20220608,000000,26.165,26.165,26.16,26.16,707,0
+FHN_C.US,D,20220609,000000,26.0162,26.0959,26.0162,26.0959,1010,0
+FHN_C.US,D,20220610,000000,25.93,26.07,25.75,26.07,2965,0
+FHN_C.US,D,20220613,000000,25.61,26.08,25.6,25.6,5902,0
+FHN_C.US,D,20220614,000000,25.6,25.75,25.4,25.75,3230,0
+FHN_C.US,D,20220615,000000,25.8,26.04,25.45,25.73,4252,0
+FHN_C.US,D,20220616,000000,25.4501,25.69,25.4,25.57,2303,0
+FHN_C.US,D,20220617,000000,25.4,25.7,25.4,25.7,1739,0
+FHN_C.US,D,20220621,000000,25.7,25.7,25.5,25.62,2111,0
+FHN_C.US,D,20220622,000000,25.68,25.7,25.46,25.48,2623,0
+FHN_C.US,D,20220623,000000,25.47,25.69,25.47,25.55,1214,0
+FHN_C.US,D,20220624,000000,25.55,25.6,25.5,25.5,2985,0
+FHN_C.US,D,20220627,000000,25.5,25.89,25.5,25.73,2922,0
+FHN_C.US,D,20220628,000000,25.7,25.84,25.53,25.6847,6077,0
+FHN_C.US,D,20220629,000000,25.67,25.87,25.55,25.87,4980,0
+FHN_C.US,D,20220630,000000,25.56,25.98,25.55,25.98,2390,0
+FHN_C.US,D,20220701,000000,25.785,25.94,25.75,25.94,1951,0
+FHN_C.US,D,20220705,000000,25.67,25.99,25.67,25.99,1715,0
+FHN_C.US,D,20220706,000000,25.69,25.87,25.68,25.86,1928,0
+FHN_C.US,D,20220707,000000,25.75,25.9175,25.75,25.89,2128,0
+FHN_C.US,D,20220708,000000,25.71,25.88,25.7,25.88,1525,0
+FHN_C.US,D,20220711,000000,25.87,25.95,25.84,25.95,1069,0
+FHN_C.US,D,20220712,000000,25.99,25.99,25.99,25.99,100,0
+FHN_C.US,D,20220713,000000,25.98,25.99,25.9502,25.98,668,0
+FHN_C.US,D,20220714,000000,25.69,25.7,25.5797,25.6997,1665,0
+FHN_C.US,D,20220715,000000,25.87,25.87,25.87,25.87,263,0
+FHN_C.US,D,20220719,000000,25.88,25.88,25.61,25.88,1024,0
+FHN_C.US,D,20220720,000000,25.85,25.91,25.65,25.91,651,0
+FHN_C.US,D,20220721,000000,25.74,25.87,25.73,25.85,2075,0
+FHN_C.US,D,20220722,000000,25.8537,25.8537,25.8537,25.8537,225,0
+FHN_C.US,D,20220725,000000,25.83,25.85,25.72,25.85,769,0
+FHN_C.US,D,20220726,000000,25.805,25.88,25.72,25.8367,2909,0
+FHN_C.US,D,20220727,000000,25.87,25.99,25.87,25.98,6602,0
+FHN_C.US,D,20220728,000000,25.87,25.9293,25.87,25.9,700,0
+FHN_C.US,D,20220729,000000,25.98,26.12,25.98,26.03,1338,0
+FHN_C.US,D,20220801,000000,26.08,26.08,26.08,26.08,344,0
+FHN_C.US,D,20220802,000000,26.1386,26.3337,26.1294,26.3,2851,0
+FHN_C.US,D,20220803,000000,26.36,26.37,26.36,26.36,1002,0
+FHN_C.US,D,20220804,000000,26.2061,26.2061,26.2061,26.2061,1025,0
+FHN_C.US,D,20220808,000000,25.9301,26.16,25.88,25.9,8242,0
+FHN_C.US,D,20220809,000000,25.87,26.0095,25.87,26.0095,621,0
+FHN_C.US,D,20220810,000000,25.9108,25.9108,25.9108,25.9108,1000,0
+FHN_C.US,D,20220811,000000,26.2,26.2,26.1,26.1,1500,0
+FHN_C.US,D,20220815,000000,25.98,26.2,25.98,26.18,816,0
+FHN_C.US,D,20220816,000000,26.125,26.125,26,26,1303,0
+FHN_C.US,D,20220817,000000,25.95,25.95,25.85,25.86,13623,0
+FHN_C.US,D,20220818,000000,25.86,25.92,25.82,25.82,1200,0
+FHN_C.US,D,20220819,000000,25.84,26.24,25.8,26,2886,0
+FHN_C.US,D,20220822,000000,26.2,26.2,26,26.1356,3616,0
+FHN_C.US,D,20220823,000000,25.9413,25.9413,25.9413,25.9413,417,0
+FHN_C.US,D,20220824,000000,25.79,25.8532,25.56,25.56,8539,0
+FHN_C.US,D,20220825,000000,25.66,26.1299,25.66,25.73,3068,0
+FHN_C.US,D,20220826,000000,25.85,25.85,25.7,25.85,916,0
+FHN_C.US,D,20220829,000000,26.13,26.13,26.13,26.13,200,0
+FHN_C.US,D,20220830,000000,25.82,26.15,25.82,26.11,1800,0
+FHN_C.US,D,20220831,000000,26.12,26.12,26.07,26.08,1400,0
+FHN_C.US,D,20220901,000000,26.12,26.12,25.955,26.1,435,0
+FHN_C.US,D,20220902,000000,26.0679,26.0679,26.0679,26.0679,676,0
+FHN_C.US,D,20220906,000000,25.85,25.955,25.8151,25.8151,393,0
+FHN_C.US,D,20220908,000000,25.81,25.81,25.79,25.81,485,0
+FHN_C.US,D,20220912,000000,25.965,25.965,25.965,25.965,125,0
+FHN_C.US,D,20220913,000000,25.96,25.96,25.96,25.96,100,0
+FHN_C.US,D,20220914,000000,26,26,26,26,515,0
+FHN_C.US,D,20220915,000000,25.8,25.85,25.75,25.75,6413,0
+FHN_C.US,D,20220916,000000,25.75,25.8525,25.75,25.8525,1733,0
+FHN_C.US,D,20220919,000000,25.75,25.76,25.75,25.76,1077,0
+FHN_C.US,D,20220920,000000,25.9,25.9,25.75,25.75,1470,0
+FHN_C.US,D,20220921,000000,25.75,25.76,25.75,25.75,900,0
+FHN_C.US,D,20220922,000000,25.75,25.7549,25.75,25.75,1527,0
+FHN_C.US,D,20220923,000000,25.5,25.78,25.4,25.4,2412,0
+FHN_C.US,D,20220926,000000,25.35,25.44,25.12,25.44,3800,0
+FHN_C.US,D,20220927,000000,25.14,25.523,25.11,25.12,2500,0
+FHN_C.US,D,20220928,000000,25.26,25.3,25.26,25.3,500,0
+FHN_C.US,D,20220929,000000,25.15,25.15,25.15,25.15,399,0
+FHN_C.US,D,20220930,000000,25.2,25.53,25.2,25.53,650,0
+FHN_C.US,D,20221003,000000,25.5876,25.7,25.28,25.31,1212,0
+FHN_C.US,D,20221004,000000,25.5847,25.7,25.28,25.28,810,0
+FHN_C.US,D,20221005,000000,25.34,25.5,25.266,25.5,7738,0
+FHN_C.US,D,20221006,000000,25.2,25.25,25.09,25.09,3665,0
+FHN_C.US,D,20221007,000000,25.09,25.2,25.09,25.09,1790,0
+FHN_C.US,D,20221010,000000,25.5,25.5,25.4042,25.46,2205,0
+FHN_C.US,D,20221011,000000,25.45,25.45,25.38,25.38,2784,0
+FHN_C.US,D,20221012,000000,25.38,25.5,25.2728,25.45,6958,0
+FHN_C.US,D,20221013,000000,25.0436,25.3,25.0436,25.13,3795,0
+FHN_C.US,D,20221014,000000,25,25,24.6,24.6,1240,0
+FHN_C.US,D,20221017,000000,24.8499,24.8499,24.6,24.6,5338,0
+FHN_C.US,D,20221018,000000,24.84,24.84,24.68,24.7374,1591,0
+FHN_C.US,D,20221019,000000,24.6,24.65,24.6,24.6,857,0
+FHN_C.US,D,20221020,000000,24.58,24.58,24.56,24.56,1770,0
+FHN_C.US,D,20221021,000000,24.55,24.55,24.325,24.325,593,0
+FHN_C.US,D,20221024,000000,24.4,24.4,23.83,23.9901,5206,0
+FHN_C.US,D,20221025,000000,24,25.1,24,24.7,2037,0
+FHN_C.US,D,20221026,000000,24.6335,24.8575,24.6335,24.73,865,0
+FHN_C.US,D,20221027,000000,25,25.0027,25,25,531,0
+FHN_C.US,D,20221028,000000,24.841,24.85,24.32,24.46,7051,0
+FHN_C.US,D,20221031,000000,24.5,24.5,24.5,24.5,462,0
+FHN_C.US,D,20221101,000000,24.5,24.5256,24.11,24.11,1554,0
+FHN_C.US,D,20221102,000000,24.45,24.45,24.45,24.45,387,0
+FHN_C.US,D,20221103,000000,24.5,24.5,24.4,24.4,1394,0
+FHN_C.US,D,20221104,000000,24.4,24.4665,24.4,24.4665,1759,0
+FHN_C.US,D,20221107,000000,24.4,24.57,24.11,24.49,5465,0
+FHN_C.US,D,20221108,000000,24.54,24.635,24.54,24.635,1205,0
+FHN_C.US,D,20221109,000000,24.67,24.67,24.2,24.42,2094,0
+FHN_C.US,D,20221110,000000,24.7,24.87,24.51,24.51,7145,0
+FHN_C.US,D,20221111,000000,24.71,24.71,24.7,24.7,790,0
+FHN_C.US,D,20221114,000000,24.56,24.56,24.52,24.53,2651,0
+FHN_C.US,D,20221115,000000,24.7,24.83,24.53,24.83,7066,0
+FHN_C.US,D,20221116,000000,24.85,25.14,24.85,25.14,2216,0
+FHN_C.US,D,20221117,000000,24.8677,24.98,24.845,24.845,3993,0
+FHN_C.US,D,20221118,000000,24.7116,24.795,24.71,24.7721,853,0
+FHN_C.US,D,20221121,000000,24.86,24.88,24.795,24.86,563,0
+FHN_C.US,D,20221122,000000,24.8799,24.8799,24.8799,24.8799,331,0
+FHN_C.US,D,20221123,000000,24.88,24.88,24.88,24.88,546,0
+FHN_C.US,D,20221125,000000,24.88,24.935,24.88,24.935,600,0
+FHN_C.US,D,20221128,000000,24.75,24.815,24.7,24.75,3647,0
+FHN_C.US,D,20221129,000000,24.84,24.86,24.8399,24.86,1637,0
+FHN_C.US,D,20221130,000000,24.88,24.88,24.7,24.78,2325,0
+FHN_C.US,D,20221201,000000,24.88,25.76,24.88,25.04,2093,0
+FHN_C.US,D,20221202,000000,25.5,25.5,25.32,25.36,3591,0
+FHN_C.US,D,20221205,000000,25.74,26,25.1398,25.49,3421,0
+FHN_C.US,D,20221206,000000,25.15,25.45,25,25,1778,0
+FHN_C.US,D,20221207,000000,25.365,25.365,24.975,25.2,7110,0
+FHN_C.US,D,20221209,000000,25.45,25.45,25,25.42,3040,0
+FHN_C.US,D,20221212,000000,25.25,25.445,24.75,25.44,4225,0
+FHN_C.US,D,20221213,000000,25.26,25.35,25.24,25.24,3090,0
+FHN_C.US,D,20221214,000000,25.28,25.3701,25.25,25.3701,730,0
+FHN_C.US,D,20221215,000000,25.37,25.37,25.19,25.33,6025,0
+FHN_C.US,D,20221219,000000,25.26,25.34,24.965,25.01,6705,0
+FHN_C.US,D,20221220,000000,25.2,25.2,25.175,25.175,430,0
+FHN_C.US,D,20221221,000000,25.3399,25.3399,25.3,25.3,576,0
+FHN_C.US,D,20221223,000000,24.8501,24.89,24.75,24.75,4289,0
+FHN_C.US,D,20221227,000000,24.8,24.8,24.8,24.8,406,0
+FHN_C.US,D,20221228,000000,24.75,24.95,24.7182,24.95,2777,0
+FHN_C.US,D,20221229,000000,24.8696,24.8696,24.8696,24.8696,1104,0
+FHN_C.US,D,20221230,000000,25.2099,25.2099,25.13,25.13,1602,0
+FHN_C.US,D,20230103,000000,25.2499,25.2499,25.22,25.2473,1919,0
+FHN_C.US,D,20230104,000000,25.02,25.42,25.01,25.38,2880,0
+FHN_C.US,D,20230105,000000,25.3,25.5001,25.0201,25.21,6721,0
+FHN_C.US,D,20230106,000000,25.14,25.61,25.11,25.21,2195,0
+FHN_C.US,D,20230109,000000,25.1533,25.6,25.1533,25.4885,2753,0
+FHN_C.US,D,20230110,000000,25.375,25.375,25.375,25.375,755,0
+FHN_C.US,D,20230111,000000,25.7299,25.7299,25.64,25.64,695,0
+FHN_C.US,D,20230112,000000,25.51,25.75,25.51,25.75,1327,0
+FHN_C.US,D,20230113,000000,25.37,25.6,25.27,25.35,2905,0
+FHN_C.US,D,20230117,000000,25.45,25.45,25.345,25.35,10300,0
+FHN_C.US,D,20230118,000000,25.5999,25.63,25.56,25.63,1469,0
+FHN_C.US,D,20230119,000000,25.32,25.48,25.32,25.48,6036,0
+FHN_C.US,D,20230120,000000,25.49,25.49,25.29,25.3298,4798,0
+FHN_C.US,D,20230123,000000,25.5,25.5,25.3,25.31,3658,0
+FHN_C.US,D,20230124,000000,25.35,25.5199,25.35,25.4,1760,0
+FHN_C.US,D,20230125,000000,25.385,25.4999,25.37,25.4999,1700,0
+FHN_C.US,D,20230126,000000,25.42,25.64,25.4101,25.52,1328,0
+FHN_C.US,D,20230127,000000,25.6,25.65,25.6,25.65,1400,0
+FHN_C.US,D,20230130,000000,25.72,25.72,25.5032,25.6,1776,0
+FHN_C.US,D,20230131,000000,25.4705,25.4707,25.3801,25.4707,2020,0
+FHN_C.US,D,20230201,000000,25.47,25.49,25.47,25.49,1583,0
+FHN_C.US,D,20230202,000000,25.79,25.94,25.33,25.5,44034,0
+FHN_C.US,D,20230203,000000,25.5,25.5,25.28,25.28,2095,0
+FHN_C.US,D,20230206,000000,25.2,25.6799,25.2,25.6799,2030,0
+FHN_C.US,D,20230207,000000,25.56,25.6999,25.56,25.6999,431,0
+FHN_C.US,D,20230208,000000,25.6694,25.6694,25.25,25.34,12075,0
+FHN_C.US,D,20230209,000000,25.45,25.45,25.45,25.45,376,0
+FHN_C.US,D,20230210,000000,25.3,25.4791,25.2,25.4791,7567,0
+FHN_C.US,D,20230213,000000,25.45,25.5699,25.4,25.4,2199,0
+FHN_C.US,D,20230214,000000,25.35,25.4943,25.29,25.36,2419,0
+FHN_C.US,D,20230216,000000,25.395,25.5,25.395,25.4,2563,0
+FHN_C.US,D,20230217,000000,25.25,25.43,25.25,25.43,469,0
+FHN_C.US,D,20230221,000000,25.3262,25.3461,25,25,9397,0
+FHN_C.US,D,20230222,000000,25.1083,25.33,25.1083,25.33,1850,0
+FHN_C.US,D,20230224,000000,25.42,25.42,25.42,25.42,170,0
+FHN_C.US,D,20230227,000000,25.32,25.35,25.2,25.26,4485,0
+FHN_C.US,D,20230228,000000,25.35,25.35,25.29,25.3,12628,0
+FHN_C.US,D,20230301,000000,25.26,25.2823,24.9355,24.9999,14502,0
+FHN_C.US,D,20230302,000000,25.1,25.13,25.1,25.13,1732,0
+FHN_C.US,D,20230303,000000,25.1198,25.1198,25.1198,25.1198,766,0
+FHN_C.US,D,20230306,000000,25.1101,25.3,25.1101,25.3,2098,0
+FHN_C.US,D,20230308,000000,25.29,25.3699,25.11,25.15,9958,0
+FHN_C.US,D,20230309,000000,25.0903,25.0903,24.85,24.9,3922,0
+FHN_C.US,D,20230310,000000,24.81,24.85,24.29,24.5,15421,0
+FHN_C.US,D,20230313,000000,23.93,23.98,18.4001,18.8164,43630,0
+FHN_C.US,D,20230314,000000,19.76,22.9383,19.76,20.1,15937,0
+FHN_C.US,D,20230315,000000,20.29,20.55,18.5601,19.23,47769,0
+FHN_C.US,D,20230316,000000,19.271,22,18.77,20.6,11567,0
+FHN_C.US,D,20230317,000000,20.84,20.84,19.5223,19.9188,42531,0
+FHN_C.US,D,20230320,000000,20.01,20.6,19.6,20,3143,0
+FHN_C.US,D,20230321,000000,21.4999,21.4999,20.495,20.65,1364,0
+FHN_C.US,D,20230322,000000,20.5,21.05,20.5,21.01,10320,0
+FHN_C.US,D,20230323,000000,21.78,21.78,20.97,21.39,3152,0
+FHN_C.US,D,20230324,000000,21.04,21.35,20.75,21.25,7321,0
+FHN_C.US,D,20230327,000000,22.35,22.35,21.2901,21.7262,10364,0
+FHN_C.US,D,20230328,000000,21.898,22.39,21.898,22.2,6918,0
+FHN_C.US,D,20230329,000000,22.4,22.9999,22.4,22.7,6928,0
+FHN_C.US,D,20230330,000000,22.9999,23.5699,22.2,22.7197,5325,0
+FHN_C.US,D,20230331,000000,22.56,23.49,22.5,23.2999,4135,0
+FHN_C.US,D,20230403,000000,23.3921,23.4894,23,23.3,3657,0
+FHN_C.US,D,20230404,000000,22.95,22.95,22.85,22.86,1101,0
+FHN_C.US,D,20230405,000000,22.32,23.17,22.32,23.17,1352,0
+FHN_C.US,D,20230406,000000,23.2,23.2,22.91,23.1,5031,0
+FHN_C.US,D,20230410,000000,23.32,23.4822,23.12,23.12,4443,0
+FHN_C.US,D,20230411,000000,23,23.45,22.99,23.14,7436,0
+FHN_C.US,D,20230412,000000,23.15,23.29,22.8,23.1693,5412,0
+FHN_C.US,D,20230413,000000,23.2,23.25,23.2,23.2399,1678,0
+FHN_C.US,D,20230414,000000,23.22,24.4414,23.06,23.53,2412,0
+FHN_C.US,D,20230417,000000,23.24,23.35,23,23.01,11158,0
+FHN_C.US,D,20230418,000000,23.28,23.28,22.9,22.99,2071,0
+FHN_C.US,D,20230419,000000,22.6201,22.8,22.31,22.52,7471,0
+FHN_C.US,D,20230420,000000,22.52,22.54,22.38,22.49,9260,0
+FHN_C.US,D,20230421,000000,22.51,22.51,22.3515,22.5,2080,0
+FHN_C.US,D,20230424,000000,22.5,22.7588,22.5,22.7,3323,0
+FHN_C.US,D,20230425,000000,22.75,22.75,22.25,22.36,3835,0
+FHN_C.US,D,20230426,000000,22.5,23.3099,22.2601,22.85,4926,0
+FHN_C.US,D,20230427,000000,22.65,23.12,22.65,23.06,7173,0
+FHN_C.US,D,20230428,000000,22.68,23.41,22.68,23.41,6771,0
+FHN_C.US,D,20230501,000000,23.1,23.48,22.889,22.89,3868,0
+FHN_C.US,D,20230502,000000,22.91,22.91,21.8,21.85,26796,0
+FHN_C.US,D,20230503,000000,21.63,22,20.85,21,7400,0
+FHN_C.US,D,20230504,000000,16,16.49,14.26,16.21,280626,0
+FHN_C.US,D,20230505,000000,17.49,18.48,17,18,26847,0
+FHN_C.US,D,20230508,000000,18.31,18.5,18.23,18.4001,13982,0
+FHN_C.US,D,20230509,000000,18,18.79,18,18.79,9361,0
+FHN_C.US,D,20230510,000000,18.8,19.52,18.8,19.45,17991,0
+FHN_C.US,D,20230511,000000,19.58,19.6005,19.01,19.04,10758,0
+FHN_C.US,D,20230512,000000,18.57,19.305,18.43,18.96,8708,0
+FHN_C.US,D,20230515,000000,18.98,19.5,18.96,19.1,14074,0
+FHN_C.US,D,20230516,000000,19.27,19.28,19.1501,19.25,5788,0
+FHN_C.US,D,20230517,000000,19.8,20.06,19.52,19.54,170985,0
+FHN_C.US,D,20230518,000000,19.66,19.95,19.55,19.57,89721,0
+FHN_C.US,D,20230519,000000,19.6,20.0499,19.6,19.75,26556,0
+FHN_C.US,D,20230522,000000,19.9,20.71,19.82,20.71,9155,0
+FHN_C.US,D,20230523,000000,20.68,20.8,20.6,20.62,4184,0
+FHN_C.US,D,20230524,000000,20.75,20.94,20.6,20.65,13885,0
+FHN_C.US,D,20230525,000000,20.63,21.05,20.63,20.99,19350,0
+FHN_C.US,D,20230526,000000,21.0479,21.19,21.0479,21.05,5999,0
+FHN_C.US,D,20230530,000000,21.05,21.2045,21.05,21.06,10165,0
+FHN_C.US,D,20230531,000000,21.1354,21.15,20.95,21.05,10907,0
+FHN_C.US,D,20230601,000000,20.95,21.98,20.95,21.8,6615,0
+FHN_C.US,D,20230602,000000,21.7828,22.3,21.7828,21.94,3774,0
+FHN_C.US,D,20230605,000000,21.89,21.9974,21.85,21.9,5885,0
+FHN_C.US,D,20230606,000000,21.98,22,21.98,22,361,0
+FHN_C.US,D,20230607,000000,21.95,22.1,21.95,22,19521,0
+FHN_C.US,D,20230608,000000,22,22.1377,22,22,11306,0
+FHN_C.US,D,20230609,000000,22.09,22.09,22.085,22.085,435,0
+FHN_C.US,D,20230612,000000,22,22.68,22,22.08,13770,0
+FHN_C.US,D,20230613,000000,22.1,22.1,22,22,5051,0
+FHN_C.US,D,20230614,000000,22,22.4399,22,22.4399,7821,0
+FHN_C.US,D,20230615,000000,22.4,22.4,22.12,22.15,897,0
+FHN_C.US,D,20230616,000000,22.1101,22.3,22.1101,22.27,2306,0
+FHN_C.US,D,20230620,000000,22.3,22.44,22.12,22.12,2073,0
+FHN_C.US,D,20230621,000000,22.15,22.4399,22.11,22.25,8150,0
+FHN_C.US,D,20230622,000000,22.12,22.12,22.02,22.0999,3337,0
+FHN_C.US,D,20230623,000000,22.0453,22.2,21.85,21.86,15687,0
+FHN_C.US,D,20230626,000000,22.8708,22.8708,21.85,21.85,5711,0
+FHN_C.US,D,20230627,000000,22.05,22.05,21.85,21.85,3352,0
+FHN_C.US,D,20230628,000000,21.85,21.86,21.85,21.86,923,0
+FHN_C.US,D,20230629,000000,21.86,21.9027,21.85,21.85,6415,0
+FHN_C.US,D,20230630,000000,22,22.3599,21.85,22,7069,0
+FHN_C.US,D,20230703,000000,22.415,22.445,22.32,22.4377,2392,0
+FHN_C.US,D,20230705,000000,22.6,22.85,22.5001,22.85,7988,0
+FHN_C.US,D,20230706,000000,22.51,22.51,21.95,22.46,3368,0
+FHN_C.US,D,20230707,000000,21.54,22,21.02,21.98,13571,0
+FHN_C.US,D,20230710,000000,22.1001,22.105,21.85,21.86,3342,0
+FHN_C.US,D,20230711,000000,21.87,22.4,21.7267,22.25,7307,0
+FHN_C.US,D,20230712,000000,22.75,22.8397,22.4001,22.62,5424,0
+FHN_C.US,D,20230713,000000,22.69,22.8099,22.69,22.75,1534,0
+FHN_C.US,D,20230714,000000,22.15,22.2421,21.85,21.92,6808,0
+FHN_C.US,D,20230717,000000,22.205,22.205,21.8601,22.1015,2337,0
+FHN_C.US,D,20230718,000000,21.91,21.91,21.91,21.91,273,0
+FHN_C.US,D,20230719,000000,21.91,22.1187,21.8,21.87,4429,0
+FHN_C.US,D,20230720,000000,21.8101,21.9999,21.81,21.86,2124,0
+FHN_C.US,D,20230724,000000,22.1096,22.15,22.09,22.15,799,0
+FHN_C.US,D,20230725,000000,22.05,22.46,21.825,21.86,7265,0
+FHN_C.US,D,20230726,000000,21.855,22.0993,21.71,22.0993,4911,0
+FHN_C.US,D,20230727,000000,22.071,22.1,21.85,21.85,3551,0
+FHN_C.US,D,20230728,000000,21.99,22.02,21.3366,21.79,18023,0
+FHN_C.US,D,20230731,000000,21.85,22.01,21.85,21.9999,1692,0
+FHN_C.US,D,20230801,000000,22,22,21.9,22,3534,0
+FHN_C.US,D,20230802,000000,21.8601,22,21.8601,21.93,1412,0
+FHN_C.US,D,20230803,000000,21.86,21.91,21.55,21.55,1850,0
+FHN_C.US,D,20230804,000000,21.5501,21.89,21.5501,21.87,1955,0
+FHN_C.US,D,20230807,000000,21.87,21.9,21.54,21.8,3999,0
+FHN_C.US,D,20230808,000000,21.6,21.99,21.54,21.6984,4141,0
+FHN_C.US,D,20230809,000000,21.6789,22.01,21.05,21.38,6895,0
+FHN_C.US,D,20230810,000000,21.38,21.5223,21.2,21.2,4509,0
+FHN_C.US,D,20230811,000000,21.92,21.92,21.47,21.47,2146,0
+FHN_C.US,D,20230814,000000,21.1,21.43,20.7659,21.43,5272,0
+FHN_C.US,D,20230815,000000,21.2,21.3326,20.62,20.62,1417,0
+FHN_C.US,D,20230816,000000,21.04,21.39,20.98,21.3,1000,0
+FHN_C.US,D,20230817,000000,21.2,21.2,21.15,21.15,1515,0
+FHN_C.US,D,20230818,000000,21.035,21.035,21,21,3210,0
+FHN_C.US,D,20230821,000000,21.05,21.35,20.9901,21.35,2680,0
+FHN_C.US,D,20230823,000000,21.3,21.5,21.3,21.5,3819,0
+FHN_C.US,D,20230824,000000,21.03,21.66,21.03,21.41,4096,0
+FHN_C.US,D,20230825,000000,21.4,21.42,21.2938,21.4,6843,0
+FHN_C.US,D,20230828,000000,21.03,21.6881,21.03,21.6881,4570,0
+FHN_C.US,D,20230829,000000,21.67,21.67,21.1,21.47,4228,0
+FHN_C.US,D,20230830,000000,21.5581,21.5581,21.54,21.55,6167,0
+FHN_C.US,D,20230831,000000,21.69,21.79,21.68,21.68,2316,0
+FHN_C.US,D,20230901,000000,21.8,21.89,21.5,21.7,6128,0
+FHN_C.US,D,20230905,000000,21.61,22,21.6,21.9316,5493,0
+FHN_C.US,D,20230906,000000,21.9,22.14,21.7,22.1,7928,0
+FHN_C.US,D,20230907,000000,21.8204,21.8204,21.8204,21.8204,165,0
+FHN_C.US,D,20230908,000000,21.6764,21.6767,21.6764,21.6767,594,0
+FHN_C.US,D,20230911,000000,22.0099,22.0099,22.0099,22.0099,144,0
+FHN_C.US,D,20230912,000000,21.75,21.845,21.5825,21.7162,2174,0
+FHN_C.US,D,20230914,000000,21.7036,21.72,21.66,21.72,5255,0
+FHN_C.US,D,20230918,000000,21.9,21.9,21.9,21.9,1011,0
+FHN_C.US,D,20230919,000000,21.9,21.9,21.6,21.65,6995,0
+FHN_C.US,D,20230920,000000,21.62,21.65,21.6,21.61,1927,0
+FHN_C.US,D,20230921,000000,21.62,21.7158,21.2494,21.36,983,0
+FHN_C.US,D,20230922,000000,21.45,21.63,21.21,21.62,3416,0
+FHN_C.US,D,20230925,000000,21.6,21.63,21.6,21.6,1181,0
+FHN_C.US,D,20230926,000000,21.63,21.63,21.55,21.5601,3276,0
+FHN_C.US,D,20230927,000000,21.3401,21.85,21.2,21.85,4310,0
+FHN_C.US,D,20230928,000000,21.545,21.545,21.31,21.31,1879,0
+FHN_C.US,D,20230929,000000,21.6343,21.6343,21.6,21.6,606,0
+FHN_C.US,D,20231002,000000,21.5975,21.5975,21.4123,21.59,1828,0
+FHN_C.US,D,20231003,000000,21.35,21.85,21.35,21.85,1919,0
+FHN_C.US,D,20231004,000000,21.35,21.35,21.35,21.35,1386,0
+FHN_C.US,D,20231005,000000,21.5629,21.5629,21.5629,21.5629,299,0
+FHN_C.US,D,20231006,000000,21.23,21.77,21.21,21.48,2375,0
+FHN_C.US,D,20231009,000000,21.2001,21.4,21.2001,21.4,375,0
+FHN_C.US,D,20231010,000000,21.2599,21.26,21.2599,21.26,443,0
+FHN_C.US,D,20231011,000000,21.3589,21.3589,21.3589,21.3589,330,0
+FHN_C.US,D,20231013,000000,21.5,21.5,21.3,21.325,6190,0
+FHN_C.US,D,20231016,000000,21.32,21.35,21.2721,21.2721,1263,0
+FHN_C.US,D,20231017,000000,21.3,21.3,21.3,21.3,283,0
+FHN_C.US,D,20231018,000000,21.48,21.48,21.3,21.39,2341,0
+FHN_C.US,D,20231019,000000,21.44,21.45,21.0001,21.0001,4454,0
+FHN_C.US,D,20231020,000000,21,21.5,21,21.38,3624,0
+FHN_C.US,D,20231023,000000,21.38,21.42,20.88,20.88,3565,0
+FHN_C.US,D,20231024,000000,21.105,21.105,21.105,21.105,1174,0
+FHN_C.US,D,20231025,000000,20.8,21,20.34,20.34,16434,0
+FHN_C.US,D,20231026,000000,20.08,20.5,19.11,20.26,7941,0
+FHN_C.US,D,20231027,000000,20.5,20.6,20.28,20.28,11337,0
+FHN_C.US,D,20231030,000000,20.5,20.63,20.2876,20.2876,6026,0
+FHN_C.US,D,20231031,000000,20.3001,20.52,20.3001,20.51,634,0
+FHN_C.US,D,20231101,000000,20.82,21.1491,20.82,21.1491,703,0
+FHN_C.US,D,20231102,000000,21.71,21.7394,21.2,21.2,6932,0
+FHN_C.US,D,20231103,000000,21.5,21.71,21.425,21.57,5164,0
+FHN_C.US,D,20231106,000000,21.44,21.7,20.9989,21.7,6554,0
+FHN_C.US,D,20231107,000000,21.04,21.3862,21.02,21.15,1897,0
+FHN_C.US,D,20231108,000000,21.63,21.7,21.13,21.13,1409,0
+FHN_C.US,D,20231109,000000,21.5,21.5,21.5,21.5,851,0
+FHN_C.US,D,20231110,000000,21.4444,21.59,21.44,21.44,1191,0
+FHN_C.US,D,20231113,000000,21.5292,21.55,21.04,21.04,1333,0
+FHN_C.US,D,20231114,000000,21.59,21.675,21.4,21.55,21623,0
+FHN_C.US,D,20231115,000000,21.55,21.62,21.45,21.62,8529,0
+FHN_C.US,D,20231116,000000,21.71,21.75,21.3,21.3,1127,0
+FHN_C.US,D,20231117,000000,21.13,21.6,21.13,21.5,1780,0
+FHN_C.US,D,20231120,000000,21.52,21.7087,21.12,21.4419,2855,0
+FHN_C.US,D,20231121,000000,21.63,21.7,21.5,21.7,1606,0
+FHN_C.US,D,20231122,000000,21.5501,21.65,21.5501,21.6001,1513,0
+FHN_C.US,D,20231127,000000,21.5547,21.5547,21.5,21.5,726,0
+FHN_C.US,D,20231128,000000,21.58,21.7,21.3948,21.3948,4284,0
+FHN_C.US,D,20231129,000000,21.44,21.7373,21.42,21.51,4614,0
+FHN_C.US,D,20231130,000000,21.68,22.84,21.68,21.7,6880,0
+FHN_C.US,D,20231201,000000,22.19,22.19,22.01,22.01,3905,0
+FHN_C.US,D,20231204,000000,22.15,22.3263,22.15,22.3263,267,0
+FHN_C.US,D,20231205,000000,22.35,22.56,22.05,22.56,4005,0
+FHN_C.US,D,20231206,000000,22.66,22.66,22.2501,22.61,9250,0
+FHN_C.US,D,20231207,000000,22.69,22.84,22.2501,22.5,7727,0
+FHN_C.US,D,20231208,000000,22.6,22.84,22.42,22.625,6037,0
+FHN_C.US,D,20231211,000000,22.725,22.77,22.5,22.5,7475,0
+FHN_C.US,D,20231212,000000,22.36,22.44,22.06,22.15,9391,0
+FHN_C.US,D,20231213,000000,22.805,22.85,22.34,22.8,3087,0
+FHN_C.US,D,20231214,000000,22.795,23.84,22.7501,23.84,6409,0
+FHN_C.US,D,20231215,000000,23.5558,23.97,23.21,23.35,6002,0
+FHN_C.US,D,20231218,000000,23.42,23.42,23.16,23.16,1784,0
+FHN_C.US,D,20231219,000000,24.02,24.02,23.12,23.12,6139,0
+FHN_C.US,D,20231220,000000,23.12,23.858,22.62,23.445,12228,0
+FHN_C.US,D,20231221,000000,23.0293,23.4023,23,23.33,4503,0
+FHN_C.US,D,20231222,000000,23.5,23.815,23.5,23.815,529,0
+FHN_C.US,D,20231226,000000,23.85,23.85,23.6001,23.6001,573,0
+FHN_C.US,D,20231228,000000,23.5997,23.5997,23.1601,23.366,1408,0
+FHN_C.US,D,20231229,000000,23.56,23.56,23.49,23.49,1681,0
+FHN_C.US,D,20240102,000000,23.52,23.62,23.5199,23.52,8016,0
+FHN_C.US,D,20240103,000000,23.612,23.612,23.48,23.49,2495,0
+FHN_C.US,D,20240104,000000,23.81,23.96,23.5,23.7,5140,0
+FHN_C.US,D,20240105,000000,23.54,23.9,23.5,23.54,7575,0
+FHN_C.US,D,20240108,000000,23.69,24.27,23.557,23.557,1621,0
+FHN_C.US,D,20240109,000000,23.7,23.7295,23.58,23.58,2026,0
+FHN_C.US,D,20240110,000000,23.7,23.8,23.7,23.7025,2866,0
+FHN_C.US,D,20240111,000000,23.6,23.8,23.6,23.8,268,0
+FHN_C.US,D,20240112,000000,23.9101,24.05,23.9101,24.0262,2504,0
+FHN_C.US,D,20240116,000000,23.84,23.84,23.41,23.55,5152,0
+FHN_C.US,D,20240117,000000,23.4,23.9,23.4,23.9,2580,0
+FHN_C.US,D,20240118,000000,23.9,23.9,23.72,23.723,4334,0
+FHN_C.US,D,20240119,000000,23.46,23.635,23.43,23.59,1533,0
+FHN_C.US,D,20240122,000000,23.7,23.75,23.61,23.75,802,0
+FHN_C.US,D,20240123,000000,23.7453,23.75,23.74,23.74,5295,0
+FHN_C.US,D,20240124,000000,23.74,24.01,23.74,23.95,3657,0
+FHN_C.US,D,20240125,000000,24.035,24.035,23.95,23.95,5644,0
+FHN_C.US,D,20240126,000000,24.11,24.3229,24.11,24.1899,3429,0
+FHN_C.US,D,20240129,000000,24.13,24.45,23.95,24.1,4669,0
+FHN_C.US,D,20240130,000000,24.2,24.2827,24,24.1,10600,0
+FHN_C.US,D,20240131,000000,23.95,23.99,23.95,23.95,9467,0
+FHN_C.US,D,20240201,000000,23.95,23.95,22.99,23.83,10888,0
+FHN_C.US,D,20240202,000000,23.65,23.7702,23.56,23.766,1182,0
+FHN_C.US,D,20240205,000000,23.74,23.91,23.66,23.91,3267,0
+FHN_C.US,D,20240206,000000,23.95,23.95,23.74,23.915,11108,0
+FHN_C.US,D,20240207,000000,23.8516,23.92,23.58,23.6,8620,0
+FHN_C.US,D,20240208,000000,23.52,23.94,23.51,23.8,3371,0
+FHN_C.US,D,20240209,000000,23.89,24.0494,23.85,23.9,15470,0
+FHN_C.US,D,20240212,000000,23.9,23.9984,23.8,23.85,4504,0
+FHN_C.US,D,20240213,000000,23.85,23.85,23.71,23.71,1490,0
+FHN_C.US,D,20240214,000000,23.71,23.9,23.71,23.9,1210,0
+FHN_C.US,D,20240215,000000,23.9,23.9,23.7101,23.76,2040,0
+FHN_C.US,D,20240216,000000,23.85,23.9,23.75,23.9,4112,0
+FHN_C.US,D,20240220,000000,23.75,23.95,23.7,23.7,2977,0
+FHN_C.US,D,20240221,000000,23.75,23.98,23.75,23.75,2133,0
+FHN_C.US,D,20240222,000000,23.74,23.792,23.74,23.75,1554,0
+FHN_C.US,D,20240223,000000,23.9999,23.9999,23.88,23.88,1071,0
+FHN_C.US,D,20240226,000000,23.78,23.8299,23.78,23.81,930,0
+FHN_C.US,D,20240227,000000,23.8,24,23.8,24,5249,0
+FHN_C.US,D,20240228,000000,24,24,23.9001,23.9001,3364,0
+FHN_C.US,D,20240229,000000,23.9244,24,23.9207,24,1512,0
+FHN_C.US,D,20240301,000000,23.96,24.05,23.91,23.98,9331,0
+FHN_C.US,D,20240304,000000,23.9941,24.25,23.9601,24.02,4077,0
+FHN_C.US,D,20240305,000000,24.02,24.11,24.02,24.0252,1431,0
+FHN_C.US,D,20240306,000000,24.02,24.15,23.75,23.85,9525,0
+FHN_C.US,D,20240307,000000,24.03,24.05,24,24.02,7901,0
+FHN_C.US,D,20240308,000000,24,24.03,24,24.03,1347,0
+FHN_C.US,D,20240311,000000,24.01,24.05,24.01,24.05,1263,0
+FHN_C.US,D,20240312,000000,24.04,24.05,24.04,24.05,1798,0
+FHN_C.US,D,20240313,000000,24,24.05,23.96,24.05,3989,0
+FHN_C.US,D,20240314,000000,24,24.1,23.95,24.1,4777,0
+FHN_C.US,D,20240315,000000,24.09,24.09,24.05,24.05,2400,0
+FHN_C.US,D,20240318,000000,24.13,24.14,24.05,24.05,2882,0
+FHN_C.US,D,20240319,000000,24.03,24.05,23.72,24.02,10227,0
+FHN_C.US,D,20240320,000000,24.02,24.05,24.003,24.006,1615,0
+FHN_C.US,D,20240321,000000,24,24.05,24,24.05,370,0
+FHN_C.US,D,20240322,000000,24.05,24.05,24.041,24.0499,1456,0
+FHN_C.US,D,20240325,000000,24.05,24.06,24,24,4976,0
+FHN_C.US,D,20240326,000000,24.04,24.05,23.8916,24,5189,0
+FHN_C.US,D,20240327,000000,24,24.04,23.7,23.9625,11808,0
+FHN_C.US,D,20240328,000000,24.01,24.08,24.01,24.04,8053,0
+FHN_C.US,D,20240401,000000,24.12,24.3,24.12,24.2001,2669,0
+FHN_C.US,D,20240402,000000,24.01,24.27,24.01,24.2,22303,0
+FHN_C.US,D,20240403,000000,24.28,24.53,24.15,24.16,5229,0
+FHN_C.US,D,20240404,000000,24.15,24.2,24.1286,24.2,13584,0
+FHN_C.US,D,20240405,000000,24.1,24.225,24.1,24.2,11181,0
+FHN_C.US,D,20240408,000000,24.2,24.4427,24.2,24.22,10462,0
+FHN_C.US,D,20240409,000000,24.25,24.4899,24.25,24.45,17246,0
+FHN_C.US,D,20240410,000000,24.31,24.45,24.18,24.31,12402,0
+FHN_C.US,D,20240411,000000,24.2,24.31,24.12,24.14,41425,0
+FHN_C.US,D,20240412,000000,24.2,24.2,23.82,23.84,21486,0
+FHN_C.US,D,20240415,000000,23.75,23.75,23.17,23.33,14697,0
+FHN_C.US,D,20240416,000000,23.44,23.77,23.44,23.75,11465,0
+FHN_C.US,D,20240417,000000,23.75,23.9,23.3201,23.66,5636,0
+FHN_C.US,D,20240418,000000,23.7501,23.99,23.75,23.78,6324,0
+FHN_C.US,D,20240419,000000,23.94,24.12,23.9308,24.11,4608,0
+FHN_C.US,D,20240422,000000,24.08,24.08,24,24,2622,0
+FHN_C.US,D,20240423,000000,24,24.05,24,24,3041,0
+FHN_C.US,D,20240424,000000,24,24.2,24,24.1899,6727,0
+FHN_C.US,D,20240425,000000,24.1758,24.24,24.15,24.15,17044,0
+FHN_C.US,D,20240426,000000,24.105,24.2,24.0101,24.2,11264,0
+FHN_C.US,D,20240429,000000,24.2,24.23,23.9601,24.1,4188,0
+FHN_C.US,D,20240430,000000,24.15,24.32,24.1053,24.24,20381,0
+FHN_C.US,D,20240501,000000,24.24,24.4892,24.1557,24.35,16635,0
+FHN_C.US,D,20240502,000000,24.4,24.72,24.4,24.6,12375,0
+FHN_C.US,D,20240503,000000,24.1601,24.68,24.1601,24.66,7409,0
+FHN_C.US,D,20240506,000000,24.53,24.7,24.45,24.5,6190,0
+FHN_C.US,D,20240507,000000,24.49,24.5,24.4,24.4,7734,0
+FHN_C.US,D,20240508,000000,24.4,24.4,24.07,24.3499,6700,0
+FHN_C.US,D,20240509,000000,24.45,24.5999,24.45,24.45,5500,0
+FHN_C.US,D,20240510,000000,24.3346,25,24.3346,24.53,1930,0
+FHN_C.US,D,20240513,000000,24.53,24.605,24.41,24.41,18506,0
+FHN_C.US,D,20240514,000000,24.4,24.6,24.3259,24.4,5680,0
+FHN_C.US,D,20240515,000000,24.31,25.77,24.2501,25.13,11862,0
+FHN_C.US,D,20240516,000000,25.26,25.31,24.8,24.8,2010,0
+FHN_C.US,D,20240517,000000,24.98,25.05,24.943,24.98,4591,0
+FHN_C.US,D,20240520,000000,24.8,25,24.79,24.97,11990,0
+FHN_C.US,D,20240521,000000,24.9,24.9,24.8,24.81,2470,0
+FHN_C.US,D,20240522,000000,24.7501,24.9,24.7272,24.7272,11634,0
+FHN_C.US,D,20240523,000000,24.905,24.99,24.66,24.7611,2826,0
+FHN_C.US,D,20240524,000000,24.965,25.15,24.87,25.01,6448,0
+FHN_C.US,D,20240528,000000,24.99,25,24.4701,24.725,4926,0
+FHN_C.US,D,20240529,000000,24.9999,25.13,24.66,25.13,40703,0
+FHN_C.US,D,20240530,000000,25.14,25.2,25.0001,25.2,3264,0
+FHN_C.US,D,20240531,000000,25.33,25.34,24.93,25.25,3340,0
+FHN_C.US,D,20240603,000000,24.81,25.1,24.8,25.0501,4567,0
+FHN_C.US,D,20240604,000000,24.92,25.365,24.92,25,6756,0
+FHN_C.US,D,20240605,000000,25.02,25.13,25.02,25.13,1514,0
+FHN_C.US,D,20240606,000000,24.96,25.095,24.96,25.0001,1841,0
+FHN_C.US,D,20240607,000000,24.69,24.96,24.69,24.9,7169,0
+FHN_C.US,D,20240610,000000,25.035,25.035,24.95,24.95,1467,0
+FHN_C.US,D,20240611,000000,24.9656,24.9656,24.9656,24.9656,1262,0
+FHN_C.US,D,20240612,000000,24.95,25.03,24.8252,24.95,3970,0
+FHN_C.US,D,20240613,000000,25.02,25.02,24.9332,24.9332,2072,0
+FHN_C.US,D,20240614,000000,24.48,24.8765,24.48,24.85,1011,0
+FHN_C.US,D,20240617,000000,24.86,24.945,24.8501,24.8501,4611,0
+FHN_C.US,D,20240618,000000,24.72,24.8,24.5949,24.65,25324,0
+FHN_C.US,D,20240620,000000,24.65,24.7499,24.5,24.73,9432,0
+FHN_C.US,D,20240621,000000,24.601,24.66,24.6,24.65,6325,0
+FHN_C.US,D,20240624,000000,24.675,24.68,24.5873,24.64,8237,0
+FHN_C.US,D,20240625,000000,24.7,24.88,24.58,24.59,6550,0
+FHN_C.US,D,20240626,000000,24.52,24.75,24.26,24.39,17170,0
+FHN_C.US,D,20240627,000000,24.4,24.55,24.39,24.39,22582,0
+FHN_C.US,D,20240628,000000,24.43,24.55,24.28,24.55,6912,0
+FHN_C.US,D,20240701,000000,24.63,24.6499,24.5,24.6499,5085,0
+FHN_C.US,D,20240702,000000,24.65,24.65,24.5001,24.5001,1622,0
+FHN_C.US,D,20240703,000000,24.6399,24.6399,24.6399,24.6399,228,0
+FHN_C.US,D,20240705,000000,24.5221,24.646,24.5221,24.62,1000,0
+FHN_C.US,D,20240708,000000,24.72,24.74,24.72,24.74,666,0
+FHN_C.US,D,20240709,000000,24.62,25.005,24.62,24.83,5305,0
+FHN_C.US,D,20240710,000000,24.77,24.96,24.7579,24.83,3714,0
+FHN_C.US,D,20240711,000000,24.7,24.95,24.68,24.9499,3588,0
+FHN_C.US,D,20240712,000000,24.84,24.9825,24.84,24.8778,6999,0
+FHN_C.US,D,20240715,000000,25.03,25.2,24.92,25.12,9960,0
+FHN_C.US,D,20240716,000000,25.15,25.15,24.97,24.97,4293,0
+FHN_C.US,D,20240717,000000,24.69,24.69,24.13,24.3,22603,0
+FHN_C.US,D,20240718,000000,24.35,24.4799,24.15,24.15,18506,0
+FHN_C.US,D,20240719,000000,24.15,24.24,24.1,24.1,11640,0
+FHN_C.US,D,20240722,000000,24.15,24.31,24.15,24.21,18230,0
+FHN_C.US,D,20240723,000000,24.31,24.57,24.31,24.4,20025,0
+FHN_C.US,D,20240724,000000,24.5,24.5,24.35,24.3501,10933,0
+FHN_C.US,D,20240725,000000,24.4,24.5456,24.31,24.37,31571,0
+FHN_C.US,D,20240726,000000,24.5224,24.64,24.42,24.61,11387,0
+FHN_C.US,D,20240729,000000,24.5,24.68,24.48,24.5,6017,0
+FHN_C.US,D,20240730,000000,24.4,24.51,24.4,24.4,7496,0
+FHN_C.US,D,20240731,000000,24.5499,24.56,24.495,24.55,3211,0
+FHN_C.US,D,20240801,000000,24.62,24.75,24.62,24.715,5080,0
+FHN_C.US,D,20240802,000000,24.65,24.75,24.65,24.68,1761,0
+FHN_C.US,D,20240805,000000,24.56,24.56,24.1,24.1,8260,0
+FHN_C.US,D,20240806,000000,24.55,24.55,24.35,24.47,4421,0
+FHN_C.US,D,20240807,000000,24.73,24.73,24.59,24.69,9652,0
+FHN_C.US,D,20240808,000000,24.74,24.77,24.67,24.7,6293,0
+FHN_C.US,D,20240809,000000,24.7,24.7,24.7,24.7,966,0
+FHN_C.US,D,20240812,000000,24.76,24.76,24.6,24.72,5361,0
+FHN_C.US,D,20240813,000000,24.75,24.76,24.53,24.6161,4838,0
+FHN_C.US,D,20240814,000000,24.77,24.79,24.641,24.76,9236,0
+FHN_C.US,D,20240815,000000,24.6,24.75,24.54,24.7182,5298,0
+FHN_C.US,D,20240819,000000,24.57,24.7635,24.57,24.69,10264,0
+FHN_C.US,D,20240820,000000,24.73,24.759,24.69,24.69,7641,0
+FHN_C.US,D,20240821,000000,24.735,24.77,24.7,24.7,9191,0
+FHN_C.US,D,20240822,000000,24.76,24.76,24.73,24.7597,3410,0
+FHN_C.US,D,20240823,000000,24.77,24.77,24.77,24.77,189,0
+FHN_C.US,D,20240826,000000,24.8,24.8,24.51,24.73,6556,0
+FHN_C.US,D,20240827,000000,24.73,24.73,24.73,24.73,1387,0
+FHN_C.US,D,20240828,000000,24.8,24.8,24.695,24.7897,4722,0
+FHN_C.US,D,20240829,000000,24.77,24.8137,24.7593,24.8137,2870,0
+FHN_C.US,D,20240830,000000,24.8,24.8,24.7471,24.7471,1732,0
+FHN_C.US,D,20240903,000000,24.815,24.815,24.7425,24.8,1829,0
+FHN_C.US,D,20240904,000000,24.86,25.14,24.85,25.14,5290,0
+FHN_C.US,D,20240905,000000,25,25.035,24.95,25.01,11329,0
+FHN_C.US,D,20240906,000000,25.09,25.09,25.09,25.09,282,0
+FHN_C.US,D,20240909,000000,24.75,25.14,24.75,24.9,1712,0
+FHN_C.US,D,20240911,000000,25.02,25.02,24.9001,24.9001,1022,0
+FHN_C.US,D,20240912,000000,25,25.07,24.95,24.95,1835,0
+FHN_C.US,D,20240913,000000,25.1,25.13,25.1,25.13,206,0
+FHN_C.US,D,20240916,000000,25.14,25.36,25.1217,25.25,4193,0
+FHN_C.US,D,20240917,000000,25.4781,25.4781,25.45,25.45,482,0
+FHN_C.US,D,20240918,000000,25.5,25.5,25.4,25.4,2013,0
+FHN_C.US,D,20240919,000000,25.41,25.41,25.3,25.33,5734,0
+FHN_C.US,D,20240923,000000,25.36,25.36,25.36,25.36,264,0
+FHN_C.US,D,20240924,000000,25.425,25.425,25.3501,25.36,1931,0
+FHN_C.US,D,20240925,000000,25.45,25.53,25.43,25.53,2243,0
+FHN_C.US,D,20240926,000000,25.6,25.67,25.6,25.67,485,0
+FHN_C.US,D,20240927,000000,25.7,25.7,25.41,25.55,2043,0
+FHN_C.US,D,20240930,000000,25.68,25.6888,25.55,25.55,1298,0
+FHN_C.US,D,20241001,000000,25.44,25.67,25.37,25.5,4170,0
+FHN_C.US,D,20241002,000000,25.5,25.5,25.12,25.3755,2840,0
+FHN_C.US,D,20241003,000000,25.24,25.24,25.24,25.24,673,0
+FHN_C.US,D,20241007,000000,25.35,25.35,25.35,25.35,332,0
+FHN_C.US,D,20241009,000000,25.475,25.475,25.475,25.475,505,0
+FHN_C.US,D,20241010,000000,25.4395,25.4395,25.4395,25.4395,475,0
+FHN_C.US,D,20241011,000000,25.5143,25.5143,25.41,25.41,1000,0
+FHN_C.US,D,20241014,000000,25.42,25.65,25.42,25.65,938,0
+FHN_C.US,D,20241015,000000,25.4999,25.6899,25.4999,25.64,1333,0
+FHN_C.US,D,20241016,000000,25.65,25.7,25.6,25.63,6492,0
+FHN_C.US,D,20241017,000000,25.03,25.225,25.02,25.1,8335,0
+FHN_C.US,D,20241018,000000,25.1,25.1,24.96,25,6452,0
+FHN_C.US,D,20241021,000000,25,25.15,25,25.05,5069,0
+FHN_C.US,D,20241022,000000,25.03,25.05,24.91,25.05,5064,0
+FHN_C.US,D,20241023,000000,25,25,24.9,24.9,2721,0
+FHN_C.US,D,20241024,000000,24.96,25,24.96,25,1212,0
+FHN_C.US,D,20241025,000000,25,25.0067,25,25,2961,0
+FHN_C.US,D,20241028,000000,25.13,25.14,25.13,25.14,345,0
+FHN_C.US,D,20241029,000000,25.14,25.16,25.14,25.15,955,0
+FHN_C.US,D,20241031,000000,25.05,25.075,25.05,25.05,6415,0
+FHN_C.US,D,20241101,000000,25.05,25.05,24.975,25.04,5773,0
+FHN_C.US,D,20241104,000000,25.04,25.05,25.04,25.0499,603,0
+FHN_C.US,D,20241105,000000,24.975,25.05,24.9179,25.049,6750,0
+FHN_C.US,D,20241106,000000,24.975,25.02,24.975,25.02,1052,0
+FHN_C.US,D,20241107,000000,25.05,25.05,24.96,24.96,4186,0
+FHN_C.US,D,20241108,000000,25.05,25.05,25.04,25.05,1985,0
+FHN_C.US,D,20241111,000000,25.05,25.19,25.049,25.19,9944,0
+FHN_C.US,D,20241112,000000,25.15,25.175,25.125,25.125,3251,0
+FHN_C.US,D,20241113,000000,25.125,25.2,25,25,10657,0
+FHN_C.US,D,20241114,000000,25.18,25.18,25.17,25.18,423,0
+FHN_C.US,D,20241115,000000,24.9999,25,24.9709,25,10196,0
+FHN_C.US,D,20241118,000000,25,25.02,24.85,25.02,5939,0
+FHN_C.US,D,20241119,000000,25.019,25.019,24.95,25,6851,0
+FHN_C.US,D,20241120,000000,24.83,25.15,24.83,25.15,12061,0
+FHN_C.US,D,20241121,000000,25.1499,25.1999,25.1,25.1,5161,0
+FHN_C.US,D,20241122,000000,25.2,25.2,25.1101,25.1101,1156,0
+FHN_C.US,D,20241125,000000,25.1049,25.12,25.08,25.11,4126,0
+FHN_C.US,D,20241127,000000,25.02,25.02,25.02,25.02,327,0
+FHN_C.US,D,20241202,000000,25.3347,25.3347,25.3347,25.3347,256,0
+FHN_C.US,D,20241203,000000,25.33,25.4099,25.151,25.39,4424,0
+FHN_C.US,D,20241204,000000,25.2,25.34,25.11,25.11,1805,0
+FHN_C.US,D,20241205,000000,25.15,25.25,25.1,25.13,6673,0
+FHN_C.US,D,20241206,000000,25.13,25.132,25.07,25.07,4462,0
+FHN_C.US,D,20241209,000000,25.06,25.06,25,25,3897,0
+FHN_C.US,D,20241210,000000,25.2,25.2,25.1539,25.1539,1607,0
+FHN_C.US,D,20241211,000000,25.3,25.3,25.1001,25.1001,2954,0
+FHN_C.US,D,20241212,000000,25.2999,25.3,25.2575,25.28,3505,0
+FHN_C.US,D,20241213,000000,25.2,25.3,25.2,25.3,421,0
+FHN_C.US,D,20241216,000000,25.15,25.184,25.1,25.184,3715,0
+FHN_C.US,D,20241217,000000,25.21,25.25,25.18,25.18,6601,0
+FHN_C.US,D,20241218,000000,25.28,25.4595,25.28,25.32,10066,0
+FHN_C.US,D,20241219,000000,25.31,25.33,25.18,25.25,5634,0
+FHN_C.US,D,20241220,000000,25.31,25.31,25.2,25.2,1048,0
+FHN_C.US,D,20241223,000000,25.2,25.3,25.2,25.3,1859,0
+FHN_C.US,D,20241226,000000,25.19,25.3,25.15,25.21,5176,0
+FHN_C.US,D,20241227,000000,25.16,25.3054,25.1,25.25,2831,0
+FHN_C.US,D,20241230,000000,25.15,25.1999,25.1,25.1999,963,0
+FHN_C.US,D,20241231,000000,25.19,25.2,25.1,25.1,1408,0
+FHN_C.US,D,20250102,000000,25.2,25.3,25.2,25.3,1221,0
+FHN_C.US,D,20250103,000000,25.375,25.7,25.375,25.49,5413,0
+FHN_C.US,D,20250107,000000,25.29,25.29,25.23,25.2502,1387,0
+FHN_C.US,D,20250108,000000,25.3,25.4,25.1501,25.1501,2052,0
+FHN_C.US,D,20250110,000000,25.25,25.2503,25.25,25.2503,673,0
+FHN_C.US,D,20250113,000000,25.2501,25.2892,25.2463,25.2658,2397,0
+FHN_C.US,D,20250114,000000,25.25,25.25,25.25,25.25,1101,0
+FHN_C.US,D,20250115,000000,25.35,25.39,25.26,25.26,6211,0
+FHN_C.US,D,20250116,000000,25.4118,25.4143,25.27,25.27,1196,0
+FHN_C.US,D,20250117,000000,25.01,25.125,24.9999,25.05,11036,0
+FHN_C.US,D,20250123,000000,25.15,25.15,25.15,25.15,250,0
+FHN_C.US,D,20250124,000000,25.26,25.29,25.15,25.16,5465,0
+FHN_C.US,D,20250128,000000,25.17,25.1701,25.17,25.17,530,0
+FHN_C.US,D,20250129,000000,25.18,25.25,25.17,25.19,2310,0
+FHN_C.US,D,20250130,000000,25.18,25.19,25.1701,25.1701,2338,0
+FHN_C.US,D,20250131,000000,25.2085,25.2085,25.1,25.2,5927,0
+FHN_C.US,D,20250203,000000,25.2,25.4964,25.1,25.15,1432,0
+FHN_C.US,D,20250205,000000,25.2599,25.27,25.2599,25.27,612,0
+FHN_C.US,D,20250210,000000,25.1799,25.27,25.05,25.05,2070,0
+FHN_C.US,D,20250211,000000,25.11,25.2,25.11,25.12,1543,0
+FHN_C.US,D,20250212,000000,25.2792,25.4,25.05,25.38,5403,0
+FHN_C.US,D,20250213,000000,25.25,25.75,25.25,25.45,1493,0
+FHN_C.US,D,20250220,000000,25.1624,25.27,25.15,25.27,1506,0
+FHN_C.US,D,20250221,000000,25.3,25.3,25.3,25.3,1520,0
+FHN_C.US,D,20250224,000000,25.255,25.255,25.255,25.255,500,0
+FHN_C.US,D,20250225,000000,25.3999,25.3999,25.3999,25.3999,281,0
+FHN_C.US,D,20250226,000000,25.1101,25.25,25.1101,25.25,801,0
+FHN_C.US,D,20250228,000000,25.2499,25.2499,25.2499,25.2499,105,0
+FHN_C.US,D,20250304,000000,25.19,25.2,25.05,25.13,2407,0
+FHN_C.US,D,20250305,000000,25.15,25.15,25.1,25.1,1532,0
+FHN_C.US,D,20250306,000000,25.06,25.06,25.06,25.06,164,0
+FHN_C.US,D,20250307,000000,25.1,25.1,25.1,25.1,105,0
+FHN_C.US,D,20250310,000000,25.1,25.1,25.1,25.1,202,0
+FHN_C.US,D,20250311,000000,25.0649,25.1,24.975,25.1,3214,0
+FHN_C.US,D,20250314,000000,25.06,25.24,25.06,25.24,584,0
+FHN_C.US,D,20250317,000000,25.1422,25.1525,25.0956,25.1525,609,0
+FHN_C.US,D,20250318,000000,25.1,25.122,25.06,25.06,1773,0
+FHN_C.US,D,20250319,000000,25.07,25.1,25.07,25.1,2511,0
+FHN_C.US,D,20250320,000000,25.16,25.16,25.16,25.16,1000,0
+FHN_C.US,D,20250321,000000,25.1,25.1,25.1,25.1,1461,0
+FHN_C.US,D,20250324,000000,25.1,25.1,25.1,25.1,228,0
+FHN_C.US,D,20250326,000000,25.1,25.1,25.08,25.08,566,0
+FHN_C.US,D,20250328,000000,25.1,25.1,25.08,25.08,674,0
+FHN_C.US,D,20250331,000000,25.1,25.1999,25.06,25.1103,835,0
+FHN_C.US,D,20250401,000000,25.1553,25.25,25.1501,25.2,8338,0
+FHN_C.US,D,20250403,000000,25.1,25.1,25,25.1,8874,0
+FHN_C.US,D,20250404,000000,25.0786,25.2,24.9,25.19,22378,0
+FHN_C.US,D,20250407,000000,24.91,25.036,23.95,24.75,16716,0
+FHN_C.US,D,20250408,000000,25.13,25.13,24.76,24.8,1388,0
+FHN_C.US,D,20250409,000000,24.76,24.85,24.5422,24.85,5610,0
+FHN_C.US,D,20250410,000000,24.7001,25.02,24.7001,25,3026,0
+FHN_C.US,D,20250411,000000,24.91,24.91,24.76,24.78,2504,0
+FHN_C.US,D,20250414,000000,24.8001,24.99,24.8,24.99,1990,0
+FHN_C.US,D,20250415,000000,24.99,25.15,24.99,25.15,446,0
+FHN_C.US,D,20250417,000000,25.13,25.25,25.13,25.25,1245,0
+FHN_C.US,D,20250422,000000,24.9055,25.05,24.8,25,4965,0
+FHN_C.US,D,20250423,000000,24.95,24.986,24.86,24.86,1304,0
+FHN_C.US,D,20250424,000000,25,25.0111,24.85,24.85,684,0
+FHN_C.US,D,20250425,000000,24.82,24.9449,24.8101,24.84,1059,0
+FHN_C.US,D,20250428,000000,24.8,24.9468,24.8,24.8378,1135,0
+FHN_C.US,D,20250429,000000,25.05,25.05,25.05,25.05,400,0
+FHN_C.US,D,20250501,000000,24.955,24.955,24.955,24.955,377,0
+FHN_C.US,D,20250502,000000,25.01,25.15,25.01,25.14,7705,0
+FHN_C.US,D,20250505,000000,25,25.15,24.33,25.13,4282,0
+FHN_C.US,D,20250506,000000,25.03,25.03,24.91,24.91,1387,0
+FHN_C.US,D,20250507,000000,24.97,24.97,24.9,24.96,834,0
+FHN_C.US,D,20250508,000000,24.93,24.99,24.93,24.99,588,0
+FHN_C.US,D,20250509,000000,25.131,25.14,25.01,25.01,804,0
+FHN_C.US,D,20250512,000000,25.0476,25.0476,24.87,25,6224,0
+FHN_C.US,D,20250513,000000,24.95,24.975,24.95,24.975,457,0
+FHN_C.US,D,20250514,000000,24.9016,24.9016,24.9,24.9001,902,0
+FHN_C.US,D,20250515,000000,24.95,24.95,24.9495,24.9495,342,0
+FHN_C.US,D,20250516,000000,24.95,25,24.93,25,4148,0
+FHN_C.US,D,20250519,000000,25,25,24.9201,25,5073,0
+FHN_C.US,D,20250520,000000,24.955,24.96,24.955,24.96,626,0
+FHN_C.US,D,20250521,000000,24.98,25,24.96,25,5714,0
+FHN_C.US,D,20250522,000000,25,25,24.79,24.9499,5015,0
+FHN_C.US,D,20250527,000000,24.9099,25,24.9099,24.9299,1685,0
+FHN_C.US,D,20250528,000000,24.85,24.99,24.85,24.98,3743,0
+FHN_C.US,D,20250529,000000,24.9,24.985,24.9,24.96,3481,0
+FHN_C.US,D,20250530,000000,24.98,25.075,24.98,25.075,2749,0
+FHN_C.US,D,20250602,000000,25.1,25.1,25.0052,25.05,5169,0
+FHN_C.US,D,20250603,000000,25,25,24.99,25,1395,0
+FHN_C.US,D,20250604,000000,25,25.05,25,25,3451,0
+FHN_C.US,D,20250605,000000,25.0499,25.05,25.0069,25.0069,411,0
+FHN_C.US,D,20250606,000000,25.0005,25.05,25.0005,25.05,1512,0
+FHN_C.US,D,20250609,000000,25.02,25.05,24.97,25.05,1166,0
+FHN_C.US,D,20250610,000000,25.05,25.05,25.04,25.04,1343,0
+FHN_C.US,D,20250611,000000,25.05,25.14,25.05,25.09,1060,0
+FHN_C.US,D,20250612,000000,25.0975,25.0975,24.99,25,11416,0
+FHN_C.US,D,20250616,000000,25.05,25.05,25.05,25.05,353,0
+FHN_C.US,D,20250617,000000,25.05,25.1299,24.85,25.1299,9158,0
+FHN_C.US,D,20250618,000000,25.0876,25.0876,25.0876,25.0876,500,0
+FHN_C.US,D,20250620,000000,25.1439,25.1439,25.1439,25.1439,516,0
+FHN_C.US,D,20250623,000000,25.08,25.13,25.08,25.13,3286,0
+FHN_C.US,D,20250624,000000,25.15,25.1557,25.15,25.1557,930,0
+FHN_C.US,D,20250625,000000,25.18,25.18,25.175,25.18,5213,0
+FHN_C.US,D,20250626,000000,25.19,25.2113,25.19,25.19,2103,0
+FHN_C.US,D,20250627,000000,25.2378,25.32,25.2378,25.32,1421,0
+FHN_C.US,D,20250630,000000,25.31,25.31,25.31,25.31,171,0
+FHN_C.US,D,20250701,000000,25.31,25.31,25.31,25.31,1000,0
+FHN_C.US,D,20250702,000000,25.2983,25.34,25.265,25.29,4923,0
+FHN_C.US,D,20250703,000000,25.3342,25.44,25.3342,25.3401,2800,0
+FHN_C.US,D,20250707,000000,25.43,25.43,25.43,25.43,422,0
+FHN_C.US,D,20250708,000000,25.38,25.38,25.358,25.358,596,0
+FHN_C.US,D,20250709,000000,25.38,25.39,25.35,25.39,2855,0
+FHN_C.US,D,20250710,000000,25.3996,25.4,25.33,25.3801,9165,0
+FHN_C.US,D,20250711,000000,25.39,25.4,25.39,25.4,13998,0
+FHN_C.US,D,20250714,000000,25.39,25.4003,25.39,25.4,2299,0
+FHN_C.US,D,20250715,000000,25.4,25.4197,25.4,25.41,2055,0
+FHN_C.US,D,20250716,000000,25.41,25.44,25.41,25.43,3620,0
+FHN_C.US,D,20250717,000000,25.0039,25.18,25.0039,25.0227,2238,0
+FHN_C.US,D,20250718,000000,25.0212,25.0212,25.0212,25.0212,1047,0
+FHN_C.US,D,20250721,000000,25.01,25.01,25,25,1211,0
+FHN_C.US,D,20250722,000000,25.05,25.0922,25.03,25.03,2355,0
+FHN_C.US,D,20250723,000000,25.03,25.075,25.01,25.02,6710,0
+FHN_C.US,D,20250724,000000,25.03,25.12,25.02,25.1,4450,0
+FHN_C.US,D,20250725,000000,25.11,25.11,25.03,25.03,2281,0
+FHN_C.US,D,20250728,000000,25.05,25.0501,25.04,25.04,1997,0
+FHN_C.US,D,20250729,000000,25.0939,25.14,25.0939,25.14,2258,0
+FHN_C.US,D,20250730,000000,25.11,25.145,25.11,25.145,2425,0
+FHN_C.US,D,20250731,000000,25.04,25.09,25.04,25.05,17972,0
+FHN_C.US,D,20250801,000000,25.09,25.16,25.0754,25.0843,2195,0
+FHN_C.US,D,20250804,000000,25.09,25.1,25.03,25.04,24330,0
+FHN_C.US,D,20250805,000000,25.04,25.06,25.04,25.06,13695,0
+FHN_C.US,D,20250806,000000,25.1272,25.13,25.09,25.13,4200,0
+FHN_C.US,D,20250807,000000,25.16,25.18,25.1,25.18,6000,0
+FHN_C.US,D,20250808,000000,25.0701,25.18,25.0701,25.18,834,0
+FHN_C.US,D,20250811,000000,25.0796,25.1415,25.0796,25.1,3592,0
+FHN_C.US,D,20250812,000000,25.095,25.1,25.08,25.08,2187,0
+FHN_C.US,D,20250813,000000,25.15,25.15,25.08,25.09,3464,0
+FHN_C.US,D,20250814,000000,25.09,25.1755,25.09,25.09,4645,0
+FHN_C.US,D,20250815,000000,25.09,25.116,25.09,25.09,711,0
+FHN_C.US,D,20250818,000000,25.141,25.141,25.12,25.12,805,0
+FHN_C.US,D,20250819,000000,25.1638,25.1638,25.1,25.1001,1111,0
+FHN_C.US,D,20250820,000000,25.14,25.14,25.11,25.11,1636,0
+FHN_C.US,D,20250821,000000,25.11,25.15,25.11,25.15,1767,0
+FHN_C.US,D,20250822,000000,25.1489,25.1489,25.1489,25.1489,623,0
+FHN_C.US,D,20250825,000000,25.19,25.19,25.16,25.16,642,0
+FHN_C.US,D,20250826,000000,25.1743,25.1743,25.1743,25.1743,357,0
+FHN_C.US,D,20250827,000000,25.16,25.2094,25.16,25.2094,2988,0
+FHN_C.US,D,20250828,000000,25.2096,25.2096,25.185,25.185,473,0
+FHN_C.US,D,20250829,000000,25.18,25.1957,25.17,25.18,1858,0
+FHN_C.US,D,20250902,000000,25.18,25.18,25.17,25.17,2128,0
+FHN_C.US,D,20250903,000000,25.22,25.27,25.2199,25.22,1836,0
+FHN_C.US,D,20250904,000000,25.24,25.3,25.22,25.2201,2965,0
+FHN_C.US,D,20250905,000000,25.282,25.282,25.282,25.282,703,0
+FHN_C.US,D,20250908,000000,25.3,25.325,25.3,25.3,1254,0
+FHN_C.US,D,20250909,000000,25.2502,25.2502,25.2501,25.2501,694,0
+FHN_C.US,D,20250911,000000,25.293,25.293,25.29,25.29,252,0
+FHN_C.US,D,20250912,000000,25.3,25.3,25.2913,25.2913,1226,0
+FHN_C.US,D,20250915,000000,25.3218,25.3486,25.3,25.3,6151,0
+FHN_C.US,D,20250916,000000,25.35,25.3748,25.35,25.35,3527,0
+FHN_C.US,D,20250917,000000,25.356,25.356,25.3,25.3549,1272,0
+FHN_C.US,D,20250918,000000,25.31,25.35,25.3,25.35,3653,0
+FHN_C.US,D,20250919,000000,25.32,25.374,25.32,25.374,783,0
+FHN_C.US,D,20250922,000000,25.3404,25.3404,25.3404,25.3404,188,0
+FHN_C.US,D,20250923,000000,25.32,25.3568,25.31,25.3568,1018,0
+FHN_C.US,D,20250924,000000,25.3665,25.3665,25.3433,25.3433,778,0
+FHN_C.US,D,20250925,000000,25.35,25.3632,25.31,25.31,3124,0
+FHN_C.US,D,20250929,000000,25.3302,25.3302,25.32,25.33,1385,0
+FHN_C.US,D,20250930,000000,25.3766,25.3766,25.32,25.3766,908,0
+FHN_C.US,D,20251001,000000,25.38,25.4,25.34,25.35,4509,0
+FHN_C.US,D,20251002,000000,25.35,25.3753,25.34,25.34,12579,0
+FHN_C.US,D,20251003,000000,25.34,25.36,25.34,25.34,15326,0
+FHN_C.US,D,20251006,000000,25.37,25.38,25.34,25.365,1717,0
+FHN_C.US,D,20251007,000000,25.4,25.4,25.34,25.3897,741,0
+FHN_C.US,D,20251008,000000,25.3699,25.4,25.35,25.4,1138,0
+FHN_C.US,D,20251009,000000,25.36,25.36,25.36,25.36,305,0
+FHN_C.US,D,20251010,000000,25.3904,25.4,25.3904,25.395,950,0
+FHN_C.US,D,20251013,000000,25.4,25.42,25.4,25.42,5915,0
+FHN_C.US,D,20251014,000000,25.4,25.4132,25.4,25.4,8375,0
+FHN_C.US,D,20251015,000000,25.4,25.41,25.37,25.41,27445,0
+FHN_C.US,D,20251016,000000,25.42,25.45,25.41,25.4172,7718,0
+FHN_C.US,D,20251017,000000,25.05,25.0858,25,25.04,12773,0
+FHN_C.US,D,20251020,000000,25.1124,25.24,25.05,25.05,4657,0
+FHN_C.US,D,20251021,000000,25.0951,25.0951,25.05,25.0801,2542,0
+FHN_C.US,D,20251022,000000,25.09,25.0999,25.06,25.0901,1810,0
+FHN_C.US,D,20251023,000000,25.06,25.1,25.06,25.06,1261,0
+FHN_C.US,D,20251024,000000,25.099,25.1141,25.07,25.1141,1178,0
+FHN_C.US,D,20251027,000000,25.07,25.07,25.07,25.07,518,0
+FHN_C.US,D,20251028,000000,25.15,25.15,25.08,25.08,1636,0
+FHN_C.US,D,20251029,000000,25.09,25.1325,25.09,25.1325,2076,0
+FHN_C.US,D,20251030,000000,25.1,25.1,25.1,25.1,525,0
+FHN_C.US,D,20251031,000000,25.1,25.1322,25.1,25.12,1053,0
+FHN_C.US,D,20251103,000000,25.12,25.17,25.1182,25.17,1311,0
+FHN_C.US,D,20251104,000000,25.17,25.17,25.115,25.12,1846,0
+FHN_C.US,D,20251105,000000,25.18,25.18,25.16,25.1699,1206,0
+FHN_C.US,D,20251107,000000,25.1333,25.1333,25.13,25.13,2331,0
+FHN_C.US,D,20251110,000000,25.1456,25.18,25.13,25.17,3862,0
+FHN_C.US,D,20251111,000000,25.17,25.17,25.17,25.17,440,0
+FHN_C.US,D,20251112,000000,25.21,25.226,25.1301,25.2,4572,0
+FHN_C.US,D,20251113,000000,25.24,25.3,25.2,25.2867,5300,0
+FHN_C.US,D,20251114,000000,25.3,25.31,25.28,25.31,8721,0
+FHN_C.US,D,20251117,000000,25.29,25.31,25.29,25.3,7719,0
+FHN_C.US,D,20251118,000000,25.31,25.31,25.13,25.2,6236,0
+FHN_C.US,D,20251119,000000,25.2473,25.2473,25.2,25.2,892,0
+FHN_C.US,D,20251120,000000,25.25,25.2503,25.25,25.25,1110,0
+FHN_C.US,D,20251121,000000,25.25,25.25,25.25,25.25,194,0
+FHN_C.US,D,20251124,000000,25.3,25.32,25.2,25.27,16368,0
+FHN_C.US,D,20251125,000000,25.307,25.335,25.23,25.335,1863,0
+FHN_C.US,D,20251126,000000,25.3,25.345,25.3,25.345,2969,0
+FHN_C.US,D,20251201,000000,25.32,25.34,25.32,25.3399,2477,0
+FHN_C.US,D,20251202,000000,25.3498,25.36,25.34,25.35,8960,0
+FHN_C.US,D,20251204,000000,25.37,25.37,25.35,25.35,2932,0
+FHN_C.US,D,20251205,000000,25.32,25.35,25.26,25.35,1565,0
+FHN_C.US,D,20251208,000000,25.2667,25.28,25.23,25.23,2951,0
+FHN_C.US,D,20251209,000000,25.31,25.31,25.31,25.31,205,0
+FHN_C.US,D,20251210,000000,25.245,25.25,25.245,25.25,1651,0
+FHN_C.US,D,20251211,000000,25.3035,25.3349,25.25,25.26,4846,0
+FHN_C.US,D,20251212,000000,25.26,25.26,25.26,25.26,500,0
+FHN_C.US,D,20251215,000000,25.265,25.38,25.26,25.38,5832,0
+FHN_C.US,D,20251217,000000,25.365,25.38,25.35,25.38,1486,0
+FHN_C.US,D,20251218,000000,25.3501,25.3501,25.35,25.35,706,0
+FHN_C.US,D,20251219,000000,25.323,25.323,25.323,25.323,372,0
+FHN_C.US,D,20251222,000000,25.28,25.34,25.28,25.34,1269,0
+FHN_C.US,D,20251223,000000,25.3706,25.3706,25.3,25.3601,1559,0
+FHN_C.US,D,20251226,000000,25.37,25.37,25.37,25.37,353,0
+FHN_C.US,D,20251229,000000,25.3503,25.3503,25.35,25.35,251,0
+FHN_C.US,D,20251230,000000,25.41,25.41,25.35,25.41,1266,0
+FHN_C.US,D,20251231,000000,25.37,25.3701,25.36,25.37,1289,0
+FHN_C.US,D,20260105,000000,25.42,25.42,25.35,25.36,2657,0
+FHN_C.US,D,20260106,000000,25.3679,25.395,25.35,25.38,2304,0
+FHN_C.US,D,20260107,000000,25.4,25.4,25.37,25.37,7478,0
+FHN_C.US,D,20260108,000000,25.37,25.38,25.37,25.38,1574,0
+FHN_C.US,D,20260109,000000,25.49,25.49,25.49,25.49,194,0
+FHN_C.US,D,20260112,000000,25.4201,25.4201,25.4201,25.4201,295,0
+FHN_C.US,D,20260113,000000,25.41,25.4219,25.41,25.41,3317,0
+FHN_C.US,D,20260114,000000,25.41,25.431,25.41,25.41,1849,0
+FHN_C.US,D,20260115,000000,25.4399,25.465,25.41,25.465,2362,0
+FHN_C.US,D,20260116,000000,25.1153,25.1153,25.11,25.11,1070,0
+FHN_C.US,D,20260120,000000,25.105,25.169,25.0501,25.169,1345,0
+FHN_C.US,D,20260121,000000,25.16,25.26,25.16,25.19,1710,0
+FHN_C.US,D,20260122,000000,25.1204,25.1204,25.06,25.07,4190,0
+FHN_C.US,D,20260123,000000,25.07,25.17,25.07,25.1494,2615,0
+FHN_C.US,D,20260126,000000,25.09,25.15,25.09,25.15,1478,0
+FHN_C.US,D,20260127,000000,25.12,25.1884,25.12,25.13,3192,0
+FHN_C.US,D,20260128,000000,25.12,25.12,25.12,25.12,621,0
+FHN_C.US,D,20260129,000000,25.12,25.12,25.12,25.12,404,0
+FHN_C.US,D,20260130,000000,25.14,25.16,25.12,25.14,4516,0
+FHN_C.US,D,20260202,000000,25.1316,25.15,25.1,25.15,3680,0
+FHN_C.US,D,20260203,000000,25.17,25.2,25.17,25.17,2465,0
+FHN_C.US,D,20260204,000000,25.1758,25.2,25.17,25.2,5059,0
+FHN_C.US,D,20260205,000000,25.21,25.21,25.21,25.21,170,0
+FHN_C.US,D,20260206,000000,25.21,25.21,25.15,25.15,5893,0
+FHN_C.US,D,20260209,000000,25.1799,25.1799,25.1799,25.1799,814,0
+FHN_C.US,D,20260210,000000,25.18,25.2051,25.18,25.18,1618,0
+FHN_C.US,D,20260211,000000,25.18,25.18,25.18,25.18,2080,0
+FHN_C.US,D,20260212,000000,25.13,25.155,25.13,25.13,2529,0
+FHN_C.US,D,20260213,000000,25.18,25.2,25.1519,25.1519,1709,0
diff --git a/daily/us/nyse stocks/1/fint.us.txt b/daily/us/nyse stocks/1/fint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7cbb58c03bf093a777850a9c3b6d5ab587c321e
--- /dev/null
+++ b/daily/us/nyse stocks/1/fint.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINT.US,D,20241226,000000,25.191,25.29,25.191,25.26,8142,0
+FINT.US,D,20241227,000000,25.1954,25.23,25.13,25.1905,42459,0
+FINT.US,D,20241230,000000,24.975,25.08,24.9437,25.0405,6539,0
+FINT.US,D,20241231,000000,25.11,25.11,24.99,25.0164,1591,0
+FINT.US,D,20250102,000000,25.1,25.1,24.98,25.0043,1004,0
+FINT.US,D,20250103,000000,25.08,25.14,24.99,25.1153,223651,0
+FINT.US,D,20250106,000000,25.32,25.3723,25.2555,25.2555,2835,0
+FINT.US,D,20250107,000000,25.26,25.2877,25.18,25.1975,13865,0
+FINT.US,D,20250108,000000,25.03,25.1282,25.03,25.1282,1922,0
+FINT.US,D,20250110,000000,24.7284,24.77,24.71,24.7193,6250,0
+FINT.US,D,20250113,000000,24.54,24.6141,24.5366,24.6141,8087,0
+FINT.US,D,20250114,000000,24.73,24.7371,24.65,24.7371,3778,0
+FINT.US,D,20250115,000000,25,25.03,25,25.0239,3540,0
+FINT.US,D,20250116,000000,25.03,25.1,25.03,25.0747,16057,0
+FINT.US,D,20250117,000000,25.25,25.25,25.1747,25.1747,11960,0
+FINT.US,D,20250121,000000,25.37,25.5202,25.37,25.5202,2080,0
+FINT.US,D,20250122,000000,25.52,25.5315,25.495,25.495,3308,0
+FINT.US,D,20250123,000000,25.52,25.62,25.52,25.62,1805,0
+FINT.US,D,20250124,000000,25.692,25.75,25.47,25.7177,7975,0
+FINT.US,D,20250127,000000,25.48,25.51,25.47,25.51,5286,0
+FINT.US,D,20250128,000000,25.4499,25.5307,25.42,25.5307,4193,0
+FINT.US,D,20250129,000000,25.6,25.64,25.5567,25.5567,6743,0
+FINT.US,D,20250130,000000,25.87,25.97,25.81,25.878,23007,0
+FINT.US,D,20250131,000000,25.81,25.81,25.63,25.6337,2668,0
+FINT.US,D,20250203,000000,25.47,25.48,25.25,25.4072,4765,0
+FINT.US,D,20250204,000000,25.69,25.745,25.69,25.725,8410,0
+FINT.US,D,20250205,000000,25.78,25.88,25.51,25.8658,758,0
+FINT.US,D,20250206,000000,25.93,25.97,25.82,25.82,6017,0
+FINT.US,D,20250207,000000,26.04,26.68,25.68,25.68,5235,0
+FINT.US,D,20250210,000000,25.952,26.005,25.935,25.9969,4251,0
+FINT.US,D,20250211,000000,25.9245,26.0278,25.9245,26.0278,1679,0
+FINT.US,D,20250212,000000,25.91,26.1125,25.91,26.0911,1861,0
+FINT.US,D,20250213,000000,26.23,26.34,26.17,26.33,3513,0
+FINT.US,D,20250214,000000,26.39,26.42,26.39,26.3951,2195,0
+FINT.US,D,20250218,000000,26.54,26.559,26.53,26.5526,1821,0
+FINT.US,D,20250219,000000,26.3901,26.4193,26.355,26.4,2925,0
+FINT.US,D,20250220,000000,26.55,26.5838,26.48,26.5838,6225,0
+FINT.US,D,20250221,000000,26.56,26.56,26.43,26.4484,1997,0
+FINT.US,D,20250224,000000,26.35,26.3738,26.345,26.3738,1471,0
+FINT.US,D,20250225,000000,26.34,26.44,26.34,26.404,5188,0
+FINT.US,D,20250226,000000,26.57,26.575,26.44,26.4734,1155,0
+FINT.US,D,20250227,000000,26.24,26.31,26.02,26.02,1972,0
+FINT.US,D,20250228,000000,25.95,25.975,25.83,25.9648,4145,0
+FINT.US,D,20250303,000000,26.2245,26.3,25.9,25.963,3404,0
+FINT.US,D,20250304,000000,25.82,26.18,25.82,26.0661,4592,0
+FINT.US,D,20250305,000000,26.45,26.67,26.45,26.6693,1930,0
+FINT.US,D,20250306,000000,26.68,26.68,26.5049,26.5049,3241,0
+FINT.US,D,20250307,000000,26.69,26.7352,26.69,26.7352,1760,0
+FINT.US,D,20250310,000000,26.2562,26.28,26.0457,26.18,3912,0
+FINT.US,D,20250311,000000,26.19,26.2531,25.31,26.2,2132,0
+FINT.US,D,20250312,000000,26.34,26.3457,26.34,26.3457,4441,0
+FINT.US,D,20250313,000000,26.263,26.2841,26.14,26.2157,808,0
+FINT.US,D,20250314,000000,26.6103,26.63,26.59,26.63,4348,0
+FINT.US,D,20250317,000000,26.8641,27.01,26.8641,26.98,1592,0
+FINT.US,D,20250318,000000,26.9558,26.9558,26.86,26.86,1151,0
+FINT.US,D,20250319,000000,26.94,27.07,26.94,27.0381,892,0
+FINT.US,D,20250320,000000,26.84,26.8401,26.81,26.84,4532,0
+FINT.US,D,20250321,000000,26.73,26.7399,26.7,26.71,26143,0
+FINT.US,D,20250324,000000,26.81,26.81,26.775,26.7827,1314,0
+FINT.US,D,20250325,000000,26.85,26.8632,26.79,26.8269,19157,0
+FINT.US,D,20250326,000000,26.745,26.745,26.26,26.6102,2613,0
+FINT.US,D,20250327,000000,26.72,26.7201,26.66,26.66,3064,0
+FINT.US,D,20250328,000000,26.4,26.4,26.34,26.34,2075,0
+FINT.US,D,20250331,000000,26.01,26.23,26.01,26.19,11929,0
+FINT.US,D,20250401,000000,26.17,26.3098,26.17,26.3098,1130,0
+FINT.US,D,20250402,000000,26.23,26.3601,26.2299,26.34,4784,0
+FINT.US,D,20250403,000000,26.01,26.06,25.82,25.82,5363,0
+FINT.US,D,20250404,000000,24.36,24.43,24.29,24.32,4096,0
+FINT.US,D,20250407,000000,23.58,23.74,23.54,23.6235,7649,0
+FINT.US,D,20250408,000000,24.19,24.24,23.17,23.3489,35133,0
+FINT.US,D,20250409,000000,23.2944,24.96,23.2944,24.9242,2186,0
+FINT.US,D,20250410,000000,24.44,24.6,24.4,24.5,5967,0
+FINT.US,D,20250411,000000,24.84,25.14,24.69,25.14,9300,0
+FINT.US,D,20250414,000000,25.475,25.5,25.31,25.4336,5077,0
+FINT.US,D,20250415,000000,25.62,25.62,25.5504,25.5504,1909,0
+FINT.US,D,20250416,000000,25.5,25.6199,25.309,25.36,1079,0
+FINT.US,D,20250417,000000,25.73,25.79,25.6517,25.6517,2491,0
+FINT.US,D,20250421,000000,25.59,25.59,25.42,25.5783,4019,0
+FINT.US,D,20250422,000000,25.9085,26.0244,25.9085,26.0239,742,0
+FINT.US,D,20250423,000000,26.35,26.35,26.14,26.18,2504,0
+FINT.US,D,20250424,000000,26.31,26.51,26.31,26.51,2521,0
+FINT.US,D,20250425,000000,26.359,26.46,26.359,26.46,1161,0
+FINT.US,D,20250428,000000,26.56,26.6195,26.53,26.6195,1683,0
+FINT.US,D,20250429,000000,26.74,26.745,26.69,26.69,4556,0
+FINT.US,D,20250430,000000,26.52,26.7354,26.52,26.7354,3753,0
+FINT.US,D,20250501,000000,26.7,26.71,26.6643,26.6643,1920,0
+FINT.US,D,20250502,000000,27.17,27.23,27,27.23,10614,0
+FINT.US,D,20250505,000000,27.34,27.37,27.3,27.3,4425,0
+FINT.US,D,20250506,000000,27.26,27.26,27.24,27.24,2400,0
+FINT.US,D,20250507,000000,27.11,27.15,27.07,27.11,4128,0
+FINT.US,D,20250508,000000,27.075,27.54,27.02,27.02,5233,0
+FINT.US,D,20250509,000000,27.19,27.21,27.15,27.1611,3938,0
+FINT.US,D,20250512,000000,27.404,27.49,27.4,27.49,7532,0
+FINT.US,D,20250513,000000,27.535,27.79,27.535,27.5748,4592,0
+FINT.US,D,20250514,000000,27.67,27.68,27.57,27.57,5081,0
+FINT.US,D,20250515,000000,27.66,27.74,27.6302,27.74,4146,0
+FINT.US,D,20250516,000000,27.81,27.83,27.81,27.81,22983,0
+FINT.US,D,20250519,000000,27.82,27.95,27.82,27.95,1026,0
+FINT.US,D,20250520,000000,27.94,28.02,27.94,28.01,4384,0
+FINT.US,D,20250521,000000,28.13,28.1336,27.91,27.91,6091,0
+FINT.US,D,20250522,000000,27.93,27.9492,27.88,27.88,2131,0
+FINT.US,D,20250523,000000,27.87,28.01,27.87,27.99,2635,0
+FINT.US,D,20250527,000000,28.2238,28.2238,28.19,28.2049,1436,0
+FINT.US,D,20250528,000000,28.05,28.05,27.97,27.9906,6061,0
+FINT.US,D,20250529,000000,28.07,28.14,28.03,28.1207,2296,0
+FINT.US,D,20250530,000000,28.03,28.0332,27.96,28.0332,1981,0
+FINT.US,D,20250602,000000,28.13,28.2521,28.13,28.2521,6889,0
+FINT.US,D,20250603,000000,28.11,28.1971,28.11,28.185,1950,0
+FINT.US,D,20250604,000000,28.38,28.4049,28.36,28.3864,2475,0
+FINT.US,D,20250605,000000,28.454,28.454,28.4154,28.4154,1104,0
+FINT.US,D,20250606,000000,28.5,28.56,28.49,28.5535,127851,0
+FINT.US,D,20250609,000000,28.62,28.7,28.6172,28.67,2098,0
+FINT.US,D,20250610,000000,28.76,28.78,28.72,28.78,5090,0
+FINT.US,D,20250611,000000,28.815,28.87,28.73,28.7863,2134,0
+FINT.US,D,20250612,000000,28.96,28.9671,28.93,28.9566,2895,0
+FINT.US,D,20250613,000000,28.655,28.655,28.58,28.6151,1233,0
+FINT.US,D,20250616,000000,28.9641,28.99,28.8,28.8,8495,0
+FINT.US,D,20250617,000000,28.66,28.66,28.48,28.48,4757,0
+FINT.US,D,20250618,000000,28.57,28.57,28.45,28.45,2714,0
+FINT.US,D,20250620,000000,28.36,28.36,28.2734,28.2734,1662,0
+FINT.US,D,20250623,000000,28.25,28.42,28.25,28.42,1337,0
+FINT.US,D,20250624,000000,28.74,28.83,28.74,28.79,12854,0
+FINT.US,D,20250625,000000,28.6943,28.71,28.6799,28.7082,1562,0
+FINT.US,D,20250626,000000,28.97,28.98,28.94,28.94,1340,0
+FINT.US,D,20250627,000000,28.68,28.7713,28.68,28.7713,2263,0
+FINT.US,D,20250630,000000,28.74,28.8421,28.7399,28.8421,2476,0
+FINT.US,D,20250701,000000,28.8484,28.88,28.8484,28.8651,1506,0
+FINT.US,D,20250702,000000,28.92,28.9567,28.92,28.9567,724,0
+FINT.US,D,20250703,000000,29.03,29.06,29,29.05,8359,0
+FINT.US,D,20250707,000000,28.7193,28.7193,28.6806,28.6806,1914,0
+FINT.US,D,20250708,000000,28.82,28.9,28.805,28.865,14816,0
+FINT.US,D,20250709,000000,28.95,28.966,28.95,28.966,567,0
+FINT.US,D,20250710,000000,29.02,29.04,28.99,29.0283,2795,0
+FINT.US,D,20250711,000000,28.854,28.8739,28.83,28.8434,1595,0
+FINT.US,D,20250714,000000,28.84,28.8798,28.84,28.8798,292,0
+FINT.US,D,20250715,000000,28.84,28.84,28.7868,28.7868,5167,0
+FINT.US,D,20250716,000000,28.89,28.89,28.8799,28.8799,9329,0
+FINT.US,D,20250717,000000,28.99,28.99,28.96,28.9676,1278,0
+FINT.US,D,20250718,000000,28.8808,28.8955,28.88,28.8955,783,0
+FINT.US,D,20250721,000000,29.06,29.0709,29.0469,29.0469,857,0
+FINT.US,D,20250722,000000,29,29.17,29,29.1649,2081,0
+FINT.US,D,20250723,000000,29.47,29.6497,29.4532,29.6362,773,0
+FINT.US,D,20250724,000000,29.515,29.515,29.4751,29.4751,781,0
+FINT.US,D,20250725,000000,29.2403,29.4041,29.2403,29.4041,635,0
+FINT.US,D,20250728,000000,29.0824,29.1,29.0286,29.0555,2127,0
+FINT.US,D,20250729,000000,29.07,29.07,29.0551,29.0551,1183,0
+FINT.US,D,20250730,000000,28.95,28.95,28.8394,28.8394,385,0
+FINT.US,D,20250731,000000,28.71,28.71,28.56,28.5933,1029,0
+FINT.US,D,20250801,000000,28.15,28.4688,28.15,28.4688,2452,0
+FINT.US,D,20250804,000000,28.73,28.81,28.73,28.81,1954,0
+FINT.US,D,20250805,000000,28.83,28.85,28.79,28.83,1066,0
+FINT.US,D,20250806,000000,28.92,28.9859,28.9,28.9859,6558,0
+FINT.US,D,20250807,000000,29.18,29.194,29.1669,29.194,1052,0
+FINT.US,D,20250808,000000,29.26,29.32,29.26,29.28,4882,0
+FINT.US,D,20250811,000000,29.17,29.25,29.17,29.19,1897,0
+FINT.US,D,20250812,000000,29.34,29.4943,29.34,29.4876,806,0
+FINT.US,D,20250813,000000,29.6341,29.6735,29.49,29.6735,360,0
+FINT.US,D,20250814,000000,29.5038,29.51,29.5038,29.51,1519,0
+FINT.US,D,20250815,000000,29.62,29.63,29.62,29.62,3720,0
+FINT.US,D,20250818,000000,29.626,29.6746,29.626,29.6746,2971,0
+FINT.US,D,20250819,000000,29.59,29.59,29.5842,29.5842,1545,0
+FINT.US,D,20250820,000000,29.64,29.66,29.63,29.6585,1581,0
+FINT.US,D,20250821,000000,29.61,29.61,29.56,29.56,2392,0
+FINT.US,D,20250822,000000,29.9605,30.0316,29.9605,30.0225,565,0
+FINT.US,D,20250825,000000,29.81,29.81,29.7773,29.7773,892,0
+FINT.US,D,20250826,000000,29.69,29.73,29.69,29.7,2455,0
+FINT.US,D,20250828,000000,29.76,29.76,29.74,29.7463,1447,0
+FINT.US,D,20250829,000000,29.57,29.62,29.57,29.6132,1413,0
+FINT.US,D,20250902,000000,29.4283,29.4497,29.3607,29.4497,453,0
+FINT.US,D,20250903,000000,29.4776,29.5167,29.47,29.5167,1264,0
+FINT.US,D,20250904,000000,29.51,29.6117,29.5,29.6117,5828,0
+FINT.US,D,20250905,000000,29.733,29.79,29.733,29.78,1533,0
+FINT.US,D,20250908,000000,29.94,30.04,29.94,30.03,4163,0
+FINT.US,D,20250909,000000,30.0292,30.08,30.0292,30.03,5764,0
+FINT.US,D,20250910,000000,30.22,30.22,30.13,30.13,3263,0
+FINT.US,D,20250911,000000,30.36,30.46,30.36,30.46,2150,0
+FINT.US,D,20250912,000000,30.37,30.37,30.3598,30.3598,480,0
+FINT.US,D,20250915,000000,30.5,30.56,30.5,30.5418,5738,0
+FINT.US,D,20250916,000000,30.535,30.62,30.535,30.5937,3699,0
+FINT.US,D,20250917,000000,30.5901,30.6,30.5451,30.5451,2817,0
+FINT.US,D,20250918,000000,30.53,30.5718,30.53,30.5718,2301,0
+FINT.US,D,20250919,000000,30.5,30.5,30.44,30.4622,1044,0
+FINT.US,D,20250922,000000,30.4391,30.58,30.4391,30.5778,4890,0
+FINT.US,D,20250923,000000,30.67,30.67,30.53,30.535,3560,0
+FINT.US,D,20250924,000000,30.444,30.46,30.3497,30.3497,7274,0
+FINT.US,D,20250925,000000,30.2,30.21,30.158,30.1861,1585,0
+FINT.US,D,20250926,000000,30.2,30.2816,30.1916,30.2816,4113,0
+FINT.US,D,20250929,000000,30.4,30.41,30.39,30.41,7700,0
+FINT.US,D,20250930,000000,30.48,30.527,30.48,30.527,915,0
+FINT.US,D,20251001,000000,30.7,30.78,30.7,30.7526,1042,0
+FINT.US,D,20251002,000000,30.7228,30.83,30.7228,30.8097,2579,0
+FINT.US,D,20251003,000000,31.02,31.02,30.973,30.99,1423,0
+FINT.US,D,20251006,000000,30.99,31.1,30.99,31.1,1145,0
+FINT.US,D,20251007,000000,30.99,30.99,30.82,30.84,2561,0
+FINT.US,D,20251008,000000,30.9395,30.9631,30.9395,30.9631,694,0
+FINT.US,D,20251009,000000,30.88,30.88,30.7,30.7211,3307,0
+FINT.US,D,20251013,000000,30.39,30.47,30.3899,30.4574,1948,0
+FINT.US,D,20251014,000000,30.29,30.5,30.29,30.4171,829,0
+FINT.US,D,20251015,000000,30.71,30.71,30.6843,30.6843,3901,0
+FINT.US,D,20251016,000000,30.77,30.8121,30.77,30.8121,522,0
+FINT.US,D,20251017,000000,30.7384,30.83,30.7384,30.8002,5252,0
+FINT.US,D,20251020,000000,31.07,31.08,31.05,31.05,903,0
+FINT.US,D,20251021,000000,30.86,30.86,30.8263,30.8263,25152,0
+FINT.US,D,20251022,000000,30.8,30.8356,30.79,30.8356,2464,0
+FINT.US,D,20251023,000000,30.96,31.1,30.96,31.0428,847,0
+FINT.US,D,20251024,000000,31.16,31.16,31.12,31.12,1964,0
+FINT.US,D,20251027,000000,31.29,31.37,31.29,31.37,5010,0
+FINT.US,D,20251028,000000,31.22,31.34,31.22,31.31,3364,0
+FINT.US,D,20251029,000000,31.3697,31.3697,31.15,31.2162,654,0
+FINT.US,D,20251030,000000,31.1244,31.14,31.0626,31.0626,1507,0
+FINT.US,D,20251031,000000,30.95,31.0024,30.95,31.0024,1016,0
+FINT.US,D,20251103,000000,31.1099,31.12,31.0914,31.0914,992,0
+FINT.US,D,20251104,000000,30.68,30.6816,30.68,30.6816,1181,0
+FINT.US,D,20251105,000000,30.9,30.9656,30.9,30.9465,614,0
+FINT.US,D,20251106,000000,30.855,30.87,30.7953,30.7953,2829,0
+FINT.US,D,20251107,000000,30.6396,30.8538,30.6,30.8538,2841,0
+FINT.US,D,20251110,000000,31.14,31.2732,31.0779,31.2732,7501,0
+FINT.US,D,20251111,000000,31.41,31.4643,31.41,31.4388,3484,0
+FINT.US,D,20251113,000000,31.54,31.54,31.24,31.2542,5750,0
+FINT.US,D,20251114,000000,31.1,31.28,31.1,31.268,1599,0
+FINT.US,D,20251117,000000,31.1,31.1758,30.865,30.9302,2944,0
+FINT.US,D,20251118,000000,30.745,30.75,30.7147,30.7147,2181,0
+FINT.US,D,20251119,000000,30.63,30.6435,30.63,30.6373,1700,0
+FINT.US,D,20251120,000000,30.82,30.85,30.2629,30.2629,2087,0
+FINT.US,D,20251121,000000,30.504,30.58,30.504,30.5219,2293,0
+FINT.US,D,20251124,000000,30.61,30.6601,30.61,30.6601,2723,0
+FINT.US,D,20251125,000000,30.745,30.8999,30.737,30.8999,3383,0
+FINT.US,D,20251126,000000,31.18,31.19,31.17,31.1714,1165,0
+FINT.US,D,20251128,000000,31.2,31.2766,31.2,31.2766,389,0
+FINT.US,D,20251201,000000,31.19,31.22,31.1801,31.1801,6551,0
+FINT.US,D,20251202,000000,31.1928,31.2376,31.1901,31.2376,2284,0
+FINT.US,D,20251203,000000,31.27,31.3334,31.27,31.3334,1289,0
+FINT.US,D,20251204,000000,31.3201,31.39,31.3201,31.39,1072,0
+FINT.US,D,20251205,000000,31.5652,31.5652,31.4285,31.4285,1659,0
+FINT.US,D,20251208,000000,31.3201,31.3231,31.3201,31.3231,318,0
+FINT.US,D,20251209,000000,31.34,31.34,31.3011,31.3011,820,0
+FINT.US,D,20251210,000000,31.52,31.592,31.52,31.592,843,0
+FINT.US,D,20251211,000000,31.65,31.6886,31.65,31.658,1700,0
+FINT.US,D,20251212,000000,31.44,31.448,31.425,31.425,503,0
+FINT.US,D,20251215,000000,31.55,31.565,31.55,31.563,859,0
+FINT.US,D,20251216,000000,31.33,31.37,31.33,31.3541,2382,0
+FINT.US,D,20251217,000000,31.36,31.3601,31.14,31.1436,2886,0
+FINT.US,D,20251218,000000,31.38,31.44,31.38,31.3943,1073,0
+FINT.US,D,20251219,000000,31.61,31.7,31.6099,31.6124,3991,0
+FINT.US,D,20251222,000000,31.72,31.73,31.7,31.73,1173,0
+FINT.US,D,20251223,000000,31.8803,31.93,31.88,31.93,3357,0
+FINT.US,D,20251224,000000,31.9535,31.9535,31.9464,31.9464,261,0
+FINT.US,D,20251226,000000,32,32.0424,32,32.0424,1431,0
+FINT.US,D,20251229,000000,31.93,31.9562,31.93,31.9562,214,0
+FINT.US,D,20251230,000000,31.7,31.7,31.6863,31.6863,667,0
+FINT.US,D,20251231,000000,31.56,31.5705,31.56,31.5705,809,0
+FINT.US,D,20260102,000000,31.91,32.02,31.91,32,2323,0
+FINT.US,D,20260105,000000,32.0384,32.2949,32.0384,32.2925,9674,0
+FINT.US,D,20260106,000000,32.444,32.46,32.44,32.4404,6465,0
+FINT.US,D,20260107,000000,32.34,32.34,32.25,32.27,3822,0
+FINT.US,D,20260108,000000,32.24,32.3024,32.22,32.3024,9946,0
+FINT.US,D,20260109,000000,32.52,32.5417,32.52,32.5417,549,0
+FINT.US,D,20260112,000000,32.75,32.8076,32.75,32.8076,751,0
+FINT.US,D,20260113,000000,32.63,32.6426,32.6235,32.6426,1460,0
+FINT.US,D,20260114,000000,32.74,33.165,32.74,32.8218,2859,0
+FINT.US,D,20260115,000000,32.925,32.98,32.8982,32.8982,803,0
+FINT.US,D,20260116,000000,32.86,32.9006,32.86,32.9006,1231,0
+FINT.US,D,20260120,000000,32.69,32.69,32.499,32.5288,3012,0
+FINT.US,D,20260121,000000,32.72,32.95,32.72,32.9089,3239,0
+FINT.US,D,20260122,000000,33.05,33.105,33.05,33.0838,947,0
+FINT.US,D,20260123,000000,33.1699,33.27,33.1699,33.27,3144,0
+FINT.US,D,20260126,000000,33.79,33.79,33.3548,33.3548,1888,0
+FINT.US,D,20260127,000000,33.73,34.175,33.695,33.8086,2228,0
+FINT.US,D,20260128,000000,33.69,33.8048,33.69,33.8048,3636,0
+FINT.US,D,20260129,000000,33.8,33.8981,33.58,33.8981,1998,0
+FINT.US,D,20260130,000000,33.67,33.67,33.36,33.4152,2601,0
+FINT.US,D,20260202,000000,33.46,33.5959,33.4599,33.5959,5511,0
+FINT.US,D,20260203,000000,33.68,33.704,33.55,33.704,1152,0
+FINT.US,D,20260204,000000,33.95,33.95,33.61,33.6872,5822,0
+FINT.US,D,20260205,000000,33.45,33.45,33.3512,33.3512,1299,0
+FINT.US,D,20260206,000000,33.89,34.0926,33.89,34.0926,1129,0
+FINT.US,D,20260209,000000,34.34,34.4996,34.34,34.4748,2552,0
+FINT.US,D,20260210,000000,34.6,34.6,34.5463,34.5463,7278,0
+FINT.US,D,20260211,000000,34.71,34.8799,34.612,34.8653,3066,0
+FINT.US,D,20260212,000000,34.91,35.1,34.48,34.55,4460,0
+FINT.US,D,20260213,000000,34.47,34.67,34.47,34.6568,1399,0
+FINT.US,D,20260217,000000,34.32,34.63,34.25,34.6197,3770,0
+FINT.US,D,20260218,000000,34.67,34.67,34.65,34.65,1166,0
diff --git a/daily/us/nyse stocks/1/finv.us.txt b/daily/us/nyse stocks/1/finv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3f1877bc1cc9a6a879570a45d325aea61358700
--- /dev/null
+++ b/daily/us/nyse stocks/1/finv.us.txt	
@@ -0,0 +1,2078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINV.US,D,20171110,000000,11.162,12.278,10.927,10.978,11773954,0
+FINV.US,D,20171113,000000,11.271,11.481,10.985,11.036,2559529,0
+FINV.US,D,20171114,000000,10.994,11.12,10.7,10.91,2653565,0
+FINV.US,D,20171115,000000,10.91,10.944,10.659,10.659,1090564,0
+FINV.US,D,20171116,000000,10.726,10.877,10.583,10.851,1120778,0
+FINV.US,D,20171117,000000,10.851,10.978,10.676,10.91,1036570,0
+FINV.US,D,20171120,000000,10.91,10.985,10.491,10.541,521702,0
+FINV.US,D,20171121,000000,9.0652,9.652,8.4096,9.0652,2977281,0
+FINV.US,D,20171122,000000,9.0719,9.0719,6.756,6.865,5121180,0
+FINV.US,D,20171124,000000,6.5714,8.2247,6.5714,7.9309,3204993,0
+FINV.US,D,20171127,000000,7.9141,8.3086,7.9141,7.9141,1306115,0
+FINV.US,D,20171128,000000,7.8218,8.6188,7.805,8.4508,1052067,0
+FINV.US,D,20171129,000000,8.4849,8.6022,7.805,7.8134,1001047,0
+FINV.US,D,20171130,000000,7.8218,8.1826,7.805,8.0567,778744,0
+FINV.US,D,20171201,000000,7.5449,7.9309,7.2175,7.3854,1824407,0
+FINV.US,D,20171204,000000,7.57,7.6372,6.7812,6.9994,1176919,0
+FINV.US,D,20171205,000000,6.8819,6.9154,6.5126,6.5462,1091947,0
+FINV.US,D,20171206,000000,6.2272,6.8064,5.774,6.7643,2375217,0
+FINV.US,D,20171207,000000,6.6301,6.6342,5.8328,6.009,3770344,0
+FINV.US,D,20171208,000000,6.1433,6.4539,5.9923,6.3532,1675411,0
+FINV.US,D,20171211,000000,6.3363,6.7728,6.2944,6.714,2009641,0
+FINV.US,D,20171212,000000,6.6804,6.865,6.2104,6.2944,1176581,0
+FINV.US,D,20171213,000000,6.2608,7.1671,6.1686,7.1337,2482744,0
+FINV.US,D,20171214,000000,7.1,7.3182,6.7056,6.7895,1670258,0
+FINV.US,D,20171215,000000,6.7224,6.7812,6.2944,6.3028,1194546,0
+FINV.US,D,20171218,000000,6.3783,6.5965,6.051,6.093,1395156,0
+FINV.US,D,20171219,000000,6.1182,6.2104,5.9671,6.093,646146,0
+FINV.US,D,20171220,000000,6.1433,6.2097,5.9167,5.9503,670054,0
+FINV.US,D,20171221,000000,6.0174,6.1098,5.9503,6.0846,550490,0
+FINV.US,D,20171222,000000,6.0761,6.1257,5.9167,6.0678,353194,0
+FINV.US,D,20171226,000000,6.0678,6.0678,5.8328,5.9335,699939,0
+FINV.US,D,20171227,000000,5.9754,6.0258,5.8747,5.9503,489515,0
+FINV.US,D,20171228,000000,5.9923,6.009,5.8915,5.9503,419795,0
+FINV.US,D,20171229,000000,5.9503,6.0342,5.8998,5.9671,518095,0
+FINV.US,D,20180102,000000,6.0594,6.1875,5.9587,6.0342,507610,0
+FINV.US,D,20180103,000000,6.0846,6.1769,5.9671,6.0342,749772,0
+FINV.US,D,20180104,000000,5.9754,6.0928,5.9587,5.9923,684242,0
+FINV.US,D,20180105,000000,6.0426,6.2074,5.9671,5.9838,732603,0
+FINV.US,D,20180108,000000,6.0006,6.0426,5.8998,5.9587,400861,0
+FINV.US,D,20180109,000000,6.0258,6.0846,5.9167,5.9503,366800,0
+FINV.US,D,20180110,000000,5.942,6.009,5.9251,5.9335,168522,0
+FINV.US,D,20180111,000000,5.9251,5.9419,5.8747,5.8747,567211,0
+FINV.US,D,20180112,000000,5.8747,5.942,5.8664,5.8747,283357,0
+FINV.US,D,20180116,000000,5.8412,5.8831,5.7488,5.7657,555828,0
+FINV.US,D,20180117,000000,5.8412,5.8412,5.4805,5.6062,383742,0
+FINV.US,D,20180118,000000,6.3112,6.3363,5.7657,5.8328,2252879,0
+FINV.US,D,20180119,000000,5.9083,5.942,5.6481,5.6818,568908,0
+FINV.US,D,20180122,000000,5.6314,5.7488,5.6146,5.6985,653399,0
+FINV.US,D,20180123,000000,5.6732,5.9587,5.6649,5.8747,448583,0
+FINV.US,D,20180124,000000,5.9251,6.3363,5.8915,6.2944,1320000,0
+FINV.US,D,20180125,000000,6.3951,7.2847,6.3951,7.1,2683641,0
+FINV.US,D,20180126,000000,6.9826,7.1756,6.7812,7.1,1809289,0
+FINV.US,D,20180129,000000,6.9908,7.1671,6.798,7.0078,411740,0
+FINV.US,D,20180130,000000,6.9071,6.9071,6.5462,6.6049,375554,0
+FINV.US,D,20180131,000000,6.6972,6.7475,6.3614,6.4203,335823,0
+FINV.US,D,20180201,000000,6.3783,6.3866,5.9671,5.9671,631003,0
+FINV.US,D,20180202,000000,5.9679,6.0426,5.9167,5.942,419081,0
+FINV.US,D,20180205,000000,5.9671,6.1013,5.9167,5.9587,1046165,0
+FINV.US,D,20180206,000000,5.9587,6.2692,5.774,6.1182,615669,0
+FINV.US,D,20180207,000000,6.0594,6.0761,5.9587,5.9587,241060,0
+FINV.US,D,20180208,000000,5.9251,5.9867,5.7908,5.8076,433107,0
+FINV.US,D,20180209,000000,5.7992,5.9671,5.7908,5.7908,758947,0
+FINV.US,D,20180212,000000,5.9167,6.0006,5.8998,5.9671,173444,0
+FINV.US,D,20180213,000000,6.0006,6.0006,5.8747,5.8831,607779,0
+FINV.US,D,20180214,000000,5.9503,6.5546,5.8831,6.5546,714518,0
+FINV.US,D,20180215,000000,6.6804,6.6804,6.3783,6.4874,291994,0
+FINV.US,D,20180216,000000,6.4539,6.5546,6.3866,6.4622,178130,0
+FINV.US,D,20180220,000000,6.3614,6.6804,6.3614,6.3614,196273,0
+FINV.US,D,20180221,000000,6.3783,6.5294,6.3448,6.3951,275578,0
+FINV.US,D,20180222,000000,6.437,6.5462,6.3699,6.3699,86416,0
+FINV.US,D,20180223,000000,6.3699,6.4203,6.2272,6.2272,284983,0
+FINV.US,D,20180226,000000,6.2272,6.3622,5.9167,5.9335,342086,0
+FINV.US,D,20180227,000000,5.9335,6.1686,5.8664,5.9335,456035,0
+FINV.US,D,20180228,000000,5.9671,6.0846,5.9167,5.942,170627,0
+FINV.US,D,20180301,000000,6.009,6.009,5.8328,5.8747,258227,0
+FINV.US,D,20180302,000000,5.858,6.0426,5.8328,5.9503,249796,0
+FINV.US,D,20180305,000000,5.8915,6.4622,5.8747,6.1769,401437,0
+FINV.US,D,20180306,000000,6.2692,6.2776,6.0594,6.1686,293696,0
+FINV.US,D,20180307,000000,6.202,6.3614,6.1686,6.2944,267265,0
+FINV.US,D,20180308,000000,6.3699,6.7895,6.2944,6.7308,798355,0
+FINV.US,D,20180309,000000,6.756,6.8567,6.5294,6.6049,633368,0
+FINV.US,D,20180312,000000,6.714,7.1337,6.6469,7.0748,1229166,0
+FINV.US,D,20180313,000000,7.184,7.184,6.6174,6.6721,767132,0
+FINV.US,D,20180314,000000,6.7391,6.797,6.5546,6.5798,341239,0
+FINV.US,D,20180315,000000,6.5629,6.5672,6.3028,6.3783,1080567,0
+FINV.US,D,20180316,000000,6.437,6.5294,6.3866,6.437,276058,0
+FINV.US,D,20180319,000000,6.4622,6.6637,6.3448,6.4454,401728,0
+FINV.US,D,20180320,000000,6.4288,6.5378,6.3028,6.4539,436833,0
+FINV.US,D,20180321,000000,6.1769,6.8987,6.1769,6.8567,1000906,0
+FINV.US,D,20180322,000000,6.5881,6.8064,6.5294,6.714,1019038,0
+FINV.US,D,20180323,000000,6.6554,6.798,6.6216,6.6721,788942,0
+FINV.US,D,20180326,000000,6.714,6.7476,5.9671,6.0846,1016202,0
+FINV.US,D,20180327,000000,6.1349,6.3699,6.1349,6.1517,403280,0
+FINV.US,D,20180328,000000,6.1517,6.1853,6.0006,6.1517,239549,0
+FINV.US,D,20180329,000000,6.1686,6.3614,6.1265,6.2524,463369,0
+FINV.US,D,20180402,000000,6.1686,6.2062,6.009,6.0342,349613,0
+FINV.US,D,20180403,000000,6.051,6.1895,5.9671,5.9754,466953,0
+FINV.US,D,20180404,000000,5.8831,6.2104,5.8831,6.1182,210457,0
+FINV.US,D,20180405,000000,6.1265,6.1728,5.9587,5.9754,270841,0
+FINV.US,D,20180406,000000,5.942,6.0846,5.8915,5.942,430244,0
+FINV.US,D,20180409,000000,5.9587,6.0761,5.942,5.942,125658,0
+FINV.US,D,20180410,000000,6.0846,6.0846,5.8915,5.8915,370683,0
+FINV.US,D,20180411,000000,5.9167,5.9713,5.8747,5.8915,536839,0
+FINV.US,D,20180412,000000,5.9083,5.9503,5.7154,5.8496,370093,0
+FINV.US,D,20180413,000000,5.8747,5.9503,5.6314,5.7657,519696,0
+FINV.US,D,20180416,000000,5.7488,5.7488,5.5474,5.6314,431118,0
+FINV.US,D,20180417,000000,5.6398,5.7363,5.581,5.6985,650583,0
+FINV.US,D,20180418,000000,5.6818,5.7908,5.6398,5.7237,571201,0
+FINV.US,D,20180419,000000,5.707,5.7496,5.5895,5.623,285336,0
+FINV.US,D,20180420,000000,5.5895,5.7824,5.581,5.623,225746,0
+FINV.US,D,20180423,000000,5.5895,5.6649,5.5895,5.623,128499,0
+FINV.US,D,20180424,000000,5.6565,5.732,5.6398,5.6732,138725,0
+FINV.US,D,20180425,000000,5.6314,5.6398,5.5895,5.5978,123928,0
+FINV.US,D,20180426,000000,5.5978,5.6565,5.5895,5.6146,211716,0
+FINV.US,D,20180427,000000,5.6649,5.7824,5.6062,5.6481,357783,0
+FINV.US,D,20180430,000000,5.6398,5.7488,5.6062,5.707,304079,0
+FINV.US,D,20180501,000000,5.6732,5.6732,5.4887,5.5139,248023,0
+FINV.US,D,20180502,000000,5.497,5.5644,5.4887,5.497,89324,0
+FINV.US,D,20180503,000000,5.497,5.5141,5.4804,5.4804,113354,0
+FINV.US,D,20180504,000000,5.4804,5.5139,5.4552,5.4804,80800,0
+FINV.US,D,20180507,000000,5.5306,5.5726,5.4552,5.5055,124664,0
+FINV.US,D,20180508,000000,5.5222,5.532,5.367,5.4719,223956,0
+FINV.US,D,20180509,000000,5.4468,5.6481,5.4384,5.6146,214669,0
+FINV.US,D,20180510,000000,5.6732,5.774,5.5895,5.732,181583,0
+FINV.US,D,20180511,000000,5.7154,5.7572,5.6062,5.6481,137790,0
+FINV.US,D,20180514,000000,5.6649,5.8496,5.6649,5.774,254261,0
+FINV.US,D,20180515,000000,6.0678,6.8492,5.9629,6.6972,1462326,0
+FINV.US,D,20180516,000000,6.521,7.0497,6.4958,7.0078,1312236,0
+FINV.US,D,20180517,000000,6.9657,7.0916,6.7476,6.7812,498193,0
+FINV.US,D,20180518,000000,6.6637,6.6955,5.8328,6.244,1061078,0
+FINV.US,D,20180521,000000,6.1098,6.2104,6.0426,6.1433,400512,0
+FINV.US,D,20180522,000000,6.1265,6.2272,6.0342,6.1938,337693,0
+FINV.US,D,20180523,000000,6.1265,6.2608,6.0846,6.1686,173274,0
+FINV.US,D,20180524,000000,6.0761,6.3363,5.6732,6.2356,652981,0
+FINV.US,D,20180525,000000,6.0426,6.2517,6.0426,6.1769,319934,0
+FINV.US,D,20180529,000000,6.1265,6.2944,6.0846,6.244,658210,0
+FINV.US,D,20180530,000000,6.2104,6.2944,6.2104,6.244,236978,0
+FINV.US,D,20180531,000000,6.2272,6.2944,6.202,6.2356,394295,0
+FINV.US,D,20180601,000000,6.1938,6.5714,6.1938,6.4539,397767,0
+FINV.US,D,20180604,000000,6.2608,6.2608,5.3922,5.8244,2592008,0
+FINV.US,D,20180605,000000,5.7154,5.8831,5.4804,5.5558,1622480,0
+FINV.US,D,20180606,000000,5.497,5.7824,5.497,5.6818,1022543,0
+FINV.US,D,20180607,000000,5.707,5.8454,5.5895,5.6985,755548,0
+FINV.US,D,20180608,000000,5.6649,5.6649,5.4384,5.5139,1130132,0
+FINV.US,D,20180611,000000,5.5474,5.5895,5.4468,5.4636,800091,0
+FINV.US,D,20180612,000000,5.5222,5.5726,5.4215,5.4299,695912,0
+FINV.US,D,20180613,000000,5.4384,5.4677,5.2704,5.388,706622,0
+FINV.US,D,20180614,000000,5.3544,5.4107,4.9936,5.2118,1340762,0
+FINV.US,D,20180615,000000,5.1614,5.6902,5.1488,5.5558,1155968,0
+FINV.US,D,20180618,000000,5.5055,5.5558,5.2873,5.5474,1041306,0
+FINV.US,D,20180619,000000,5.4131,5.4552,5.237,5.2621,475691,0
+FINV.US,D,20180620,000000,5.2956,5.4552,5.2704,5.3544,847528,0
+FINV.US,D,20180621,000000,5.3293,5.3964,5.2286,5.3125,469849,0
+FINV.US,D,20180622,000000,5.3293,5.3293,5.1949,5.2034,586210,0
+FINV.US,D,20180625,000000,5.1781,5.1781,4.8761,5.0271,1421742,0
+FINV.US,D,20180626,000000,5.002,5.0523,4.8257,4.9013,2067878,0
+FINV.US,D,20180627,000000,4.9348,5.0439,4.8761,4.9515,1392464,0
+FINV.US,D,20180628,000000,4.9515,5.1362,4.9096,5.0103,1289088,0
+FINV.US,D,20180629,000000,5.0355,5.1278,4.9348,4.9936,685889,0
+FINV.US,D,20180702,000000,4.9431,5.0942,4.9264,4.9264,418468,0
+FINV.US,D,20180703,000000,4.8928,4.9684,4.7836,4.7836,389457,0
+FINV.US,D,20180705,000000,4.8005,4.9851,4.7165,4.8592,868753,0
+FINV.US,D,20180706,000000,4.8257,4.9851,4.7502,4.8676,712677,0
+FINV.US,D,20180709,000000,4.834,4.851,4.5487,4.6075,1654965,0
+FINV.US,D,20180710,000000,4.5991,4.6495,4.0452,4.062,1872554,0
+FINV.US,D,20180711,000000,4.1207,4.1207,3.7851,3.7934,2095527,0
+FINV.US,D,20180712,000000,3.8521,3.9026,3.7934,3.8521,1642646,0
+FINV.US,D,20180713,000000,3.8353,3.9193,3.6339,3.6592,1387490,0
+FINV.US,D,20180716,000000,3.6676,3.8186,3.6171,3.6843,1124191,0
+FINV.US,D,20180717,000000,3.6676,3.8103,3.6592,3.7178,723173,0
+FINV.US,D,20180718,000000,3.6927,3.7178,3.5416,3.5585,955643,0
+FINV.US,D,20180719,000000,3.5248,3.5458,3.206,3.3487,2276694,0
+FINV.US,D,20180720,000000,3.3737,3.5153,3.3235,3.4326,613891,0
+FINV.US,D,20180723,000000,3.4409,3.7347,3.4075,3.5416,1209519,0
+FINV.US,D,20180724,000000,3.6255,4.0117,3.6255,3.9529,2010048,0
+FINV.US,D,20180725,000000,3.9445,4.2802,3.8941,4.1376,1885345,0
+FINV.US,D,20180726,000000,4.1207,4.2378,3.9948,4.1207,1123485,0
+FINV.US,D,20180727,000000,4.1207,4.1794,4.0032,4.0032,1470632,0
+FINV.US,D,20180730,000000,3.9613,4.0117,3.7809,3.9277,1173346,0
+FINV.US,D,20180731,000000,3.8941,3.9682,3.8103,3.8103,684303,0
+FINV.US,D,20180801,000000,3.7766,3.8941,3.315,3.3653,1986416,0
+FINV.US,D,20180802,000000,3.315,3.5248,3.315,3.4661,887239,0
+FINV.US,D,20180803,000000,3.4661,3.6843,3.3989,3.5248,750986,0
+FINV.US,D,20180806,000000,3.4997,3.6626,3.4745,3.5081,490385,0
+FINV.US,D,20180807,000000,3.5081,3.9936,3.5081,3.6508,1679217,0
+FINV.US,D,20180808,000000,3.6927,3.9026,3.6088,3.6255,1372441,0
+FINV.US,D,20180809,000000,3.6255,3.8018,3.6255,3.6927,824345,0
+FINV.US,D,20180810,000000,3.6088,3.6171,3.3737,3.3822,1249242,0
+FINV.US,D,20180813,000000,3.3989,3.5163,3.3737,3.4409,834587,0
+FINV.US,D,20180814,000000,3.3989,3.7095,3.315,3.6171,1077544,0
+FINV.US,D,20180815,000000,3.6003,3.6508,3.3822,3.5163,1107067,0
+FINV.US,D,20180816,000000,3.6003,3.6677,3.4997,3.5837,667116,0
+FINV.US,D,20180817,000000,3.6592,4.178,3.6003,4.0704,1193449,0
+FINV.US,D,20180820,000000,4.2382,4.4732,4.1207,4.2971,1536688,0
+FINV.US,D,20180821,000000,4.3053,4.5991,4.2802,4.3557,1651259,0
+FINV.US,D,20180822,000000,4.7641,4.7641,4.5404,4.616,2946186,0
+FINV.US,D,20180823,000000,4.5236,4.6998,4.5236,4.616,1022235,0
+FINV.US,D,20180824,000000,4.6495,5.0271,4.6495,4.9936,1848234,0
+FINV.US,D,20180827,000000,5.0271,5.0607,4.7502,4.7921,2773555,0
+FINV.US,D,20180828,000000,4.8257,4.9936,4.7165,4.8844,801177,0
+FINV.US,D,20180829,000000,4.851,5.2202,4.8257,5.0271,2429742,0
+FINV.US,D,20180830,000000,4.9684,5.1866,4.8761,5.1278,1896388,0
+FINV.US,D,20180831,000000,5.0523,5.5139,5.0439,5.4552,1866110,0
+FINV.US,D,20180904,000000,5.4048,5.816,5.3712,5.7237,2052838,0
+FINV.US,D,20180905,000000,5.7154,5.837,5.4636,5.6649,1589576,0
+FINV.US,D,20180906,000000,5.5222,5.6314,5.0355,5.2202,1850727,0
+FINV.US,D,20180907,000000,5.2118,5.3544,5.1278,5.2286,1295080,0
+FINV.US,D,20180910,000000,5.1194,5.1866,4.6243,4.8592,1189287,0
+FINV.US,D,20180911,000000,4.7836,5.0859,4.7836,4.9348,825098,0
+FINV.US,D,20180912,000000,4.8761,5.1194,4.7754,5.0103,963471,0
+FINV.US,D,20180913,000000,5.1027,5.1949,4.8592,4.9768,652009,0
+FINV.US,D,20180914,000000,4.9684,5.1194,4.8844,5.0859,718440,0
+FINV.US,D,20180917,000000,5.0103,5.1703,4.9851,5.069,488077,0
+FINV.US,D,20180918,000000,5.1027,5.1194,4.9096,4.9264,465347,0
+FINV.US,D,20180919,000000,4.9515,5.0355,4.8088,4.918,518984,0
+FINV.US,D,20180920,000000,4.9515,4.9865,4.918,4.9431,469185,0
+FINV.US,D,20180921,000000,4.9515,5.5391,4.9515,5.5391,2793252,0
+FINV.US,D,20180924,000000,5.0439,5.2202,4.9515,5.0271,1794348,0
+FINV.US,D,20180925,000000,5.0355,5.0859,4.7836,4.834,1032322,0
+FINV.US,D,20180926,000000,4.7081,4.7754,4.3221,4.5068,1631088,0
+FINV.US,D,20180927,000000,4.4732,4.5991,4.3684,4.49,813261,0
+FINV.US,D,20180928,000000,4.4732,4.7712,4.4564,4.5152,858301,0
+FINV.US,D,20181001,000000,4.5236,4.5822,4.4229,4.4481,761281,0
+FINV.US,D,20181002,000000,4.3809,4.4815,4.1879,4.4145,1543659,0
+FINV.US,D,20181003,000000,4.4647,4.8173,4.406,4.6998,1275931,0
+FINV.US,D,20181004,000000,4.6747,4.8425,4.5404,4.8257,1499487,0
+FINV.US,D,20181005,000000,4.8173,5.1027,4.7754,5.0187,1120724,0
+FINV.US,D,20181008,000000,4.8928,5.1278,4.7921,5.0607,1034964,0
+FINV.US,D,20181009,000000,5.0775,5.2034,5.002,5.0271,606517,0
+FINV.US,D,20181010,000000,5.0355,5.0523,4.6998,4.9515,1397768,0
+FINV.US,D,20181011,000000,4.834,5.0965,4.8257,4.918,800592,0
+FINV.US,D,20181012,000000,5.0355,5.2998,4.8928,4.9515,756543,0
+FINV.US,D,20181015,000000,4.9013,5.069,4.8592,5.0271,543767,0
+FINV.US,D,20181016,000000,5.0355,5.0859,4.9264,5.0271,479755,0
+FINV.US,D,20181017,000000,4.9936,5.1362,4.9515,5.069,484917,0
+FINV.US,D,20181018,000000,5.002,5.1194,4.8928,4.9515,642048,0
+FINV.US,D,20181019,000000,5.0103,5.0942,4.8761,4.8928,385505,0
+FINV.US,D,20181022,000000,5.0103,5.0291,4.7836,4.8005,362371,0
+FINV.US,D,20181023,000000,4.7502,4.7836,4.4481,4.616,1087939,0
+FINV.US,D,20181024,000000,4.6243,4.8257,4.5404,4.5571,746670,0
+FINV.US,D,20181025,000000,4.5655,4.8676,4.5655,4.8257,552434,0
+FINV.US,D,20181026,000000,4.767,4.8425,4.7165,4.725,466671,0
+FINV.US,D,20181029,000000,4.7334,4.8425,4.6578,4.683,314244,0
+FINV.US,D,20181030,000000,4.6998,4.725,4.5152,4.5822,325001,0
+FINV.US,D,20181031,000000,4.6075,4.8005,4.5739,4.7921,236563,0
+FINV.US,D,20181101,000000,4.8676,5.2621,4.8257,5.2202,1338182,0
+FINV.US,D,20181102,000000,5.2621,5.388,5.111,5.2789,1338876,0
+FINV.US,D,20181105,000000,5.2286,5.4887,4.9684,4.9936,798430,0
+FINV.US,D,20181106,000000,5.002,5.1614,4.49,4.7502,1552087,0
+FINV.US,D,20181107,000000,4.834,4.9096,4.5822,4.8257,321722,0
+FINV.US,D,20181108,000000,4.7165,4.8928,4.6578,4.834,341546,0
+FINV.US,D,20181109,000000,4.725,4.8088,4.683,4.7334,133194,0
+FINV.US,D,20181112,000000,4.6914,4.7165,4.5655,4.5655,299473,0
+FINV.US,D,20181113,000000,4.5822,4.9096,4.5822,4.7418,208982,0
+FINV.US,D,20181114,000000,4.8257,5.0439,4.8257,5.0271,277193,0
+FINV.US,D,20181115,000000,5.0187,5.1404,4.8173,4.9599,509534,0
+FINV.US,D,20181116,000000,4.9515,4.9515,4.616,4.6243,623217,0
+FINV.US,D,20181119,000000,4.6662,4.7165,4.5404,4.5655,496256,0
+FINV.US,D,20181120,000000,4.8173,4.8425,4.5907,4.8257,1114376,0
+FINV.US,D,20181121,000000,4.9431,5.2454,4.9264,5.1949,911787,0
+FINV.US,D,20181123,000000,5.0439,5.3209,5.0355,5.237,730306,0
+FINV.US,D,20181126,000000,5.1278,5.3796,5.0942,5.1949,999546,0
+FINV.US,D,20181127,000000,5.1194,5.2704,5.1194,5.2034,806658,0
+FINV.US,D,20181128,000000,5.1949,5.3629,5.1949,5.2621,1637364,0
+FINV.US,D,20181129,000000,5.1781,5.1781,4.6411,4.7334,908717,0
+FINV.US,D,20181130,000000,4.8425,4.8676,4.5739,4.6578,582840,0
+FINV.US,D,20181203,000000,4.851,5.0439,4.7081,4.7334,872488,0
+FINV.US,D,20181204,000000,4.7921,4.8676,4.2297,4.2382,1970329,0
+FINV.US,D,20181206,000000,4.1963,4.3221,4.1963,4.2297,884756,0
+FINV.US,D,20181207,000000,4.2467,4.2802,4.0368,4.1963,779537,0
+FINV.US,D,20181210,000000,4.1879,4.2634,4.062,4.1543,623942,0
+FINV.US,D,20181211,000000,4.1123,4.1207,3.6171,3.7178,1165534,0
+FINV.US,D,20181212,000000,3.8689,3.9445,3.6676,3.7514,1444640,0
+FINV.US,D,20181213,000000,3.8858,4.1955,3.8689,4.1292,1479156,0
+FINV.US,D,20181214,000000,3.7178,3.8605,3.6759,3.6843,3805439,0
+FINV.US,D,20181217,000000,3.7598,3.7766,3.3402,3.3653,3031196,0
+FINV.US,D,20181218,000000,3.3737,3.4158,3.2479,3.2731,1683741,0
+FINV.US,D,20181219,000000,3.2563,3.3487,3.1472,3.1724,1132047,0
+FINV.US,D,20181220,000000,3.1724,3.2647,3.1304,3.1556,1046328,0
+FINV.US,D,20181221,000000,3.1724,3.2731,3.0927,3.2395,1057975,0
+FINV.US,D,20181224,000000,3.1892,3.3067,3.1639,3.206,366551,0
+FINV.US,D,20181226,000000,3.1892,3.2563,2.9709,3.1053,1108938,0
+FINV.US,D,20181227,000000,3.0633,3.1724,2.9794,3.0213,972541,0
+FINV.US,D,20181228,000000,3.0297,3.3402,3.0297,3.0717,970762,0
+FINV.US,D,20181231,000000,3.1053,3.1639,3.0046,3.0213,667291,0
+FINV.US,D,20190102,000000,2.9709,3.1556,2.9374,3.0969,424692,0
+FINV.US,D,20190103,000000,3.0297,3.122,2.9625,3.0464,628311,0
+FINV.US,D,20190104,000000,3.1304,3.2647,3.0884,3.1136,1163049,0
+FINV.US,D,20190107,000000,3.1387,3.2899,2.9961,3.2647,889240,0
+FINV.US,D,20190108,000000,3.2731,3.315,3.0633,3.1639,781681,0
+FINV.US,D,20190109,000000,3.1472,3.3529,3.1304,3.1724,1235508,0
+FINV.US,D,20190110,000000,3.1556,3.3319,3.122,3.2395,865354,0
+FINV.US,D,20190111,000000,3.2311,3.2983,3.1892,3.2814,857867,0
+FINV.US,D,20190114,000000,3.2395,3.2479,3.0381,3.1053,1623891,0
+FINV.US,D,20190115,000000,3.1472,3.1866,3.0464,3.122,1130145,0
+FINV.US,D,20190116,000000,3.1387,3.2899,3.0884,3.1809,899478,0
+FINV.US,D,20190117,000000,3.1724,3.2395,3.0969,3.1639,738144,0
+FINV.US,D,20190118,000000,3.122,3.1892,3.0633,3.0884,885320,0
+FINV.US,D,20190122,000000,3.0801,3.122,2.3919,2.9625,2918015,0
+FINV.US,D,20190123,000000,2.9458,3.0129,2.7444,2.7527,1140479,0
+FINV.US,D,20190124,000000,2.7527,2.8072,2.5303,2.6017,1678459,0
+FINV.US,D,20190125,000000,2.6604,2.8451,2.6017,2.8031,886504,0
+FINV.US,D,20190128,000000,2.7444,2.8031,2.6771,2.7444,600660,0
+FINV.US,D,20190129,000000,2.9206,2.9877,2.8451,2.8954,1408697,0
+FINV.US,D,20190130,000000,2.8869,3.0297,2.8787,2.9121,671014,0
+FINV.US,D,20190131,000000,2.9374,3.0046,2.8954,2.9877,566767,0
+FINV.US,D,20190201,000000,2.9794,3.0884,2.929,3.0213,631389,0
+FINV.US,D,20190204,000000,3.0381,3.0761,2.9038,2.9374,532918,0
+FINV.US,D,20190205,000000,2.9709,2.9877,2.8969,2.9542,326226,0
+FINV.US,D,20190206,000000,2.9625,2.9709,2.8912,2.9121,243203,0
+FINV.US,D,20190207,000000,2.9038,2.9625,2.8661,2.9206,325620,0
+FINV.US,D,20190208,000000,2.9206,2.929,2.8199,2.8535,288705,0
+FINV.US,D,20190211,000000,2.8954,2.9625,2.8787,2.9374,200823,0
+FINV.US,D,20190212,000000,2.9794,3.0633,2.9794,3.0633,334172,0
+FINV.US,D,20190213,000000,3.1053,3.2563,3.0717,3.0801,790336,0
+FINV.US,D,20190214,000000,3.0884,3.2227,3.0801,3.1304,975792,0
+FINV.US,D,20190215,000000,3.1387,3.3319,3.1387,3.2814,937349,0
+FINV.US,D,20190219,000000,3.357,3.5871,3.3402,3.4158,1379811,0
+FINV.US,D,20190220,000000,3.4912,3.4912,3.3444,3.4074,571763,0
+FINV.US,D,20190221,000000,3.3905,3.6339,3.357,3.6171,1243103,0
+FINV.US,D,20190222,000000,3.6759,3.8186,3.6592,3.7178,1628850,0
+FINV.US,D,20190225,000000,3.978,4.4145,3.9529,4.2131,4149155,0
+FINV.US,D,20190226,000000,4.1543,4.5613,4.1543,4.5068,2146885,0
+FINV.US,D,20190227,000000,4.5152,4.6578,4.2131,4.3389,1677581,0
+FINV.US,D,20190228,000000,4.3389,4.406,3.9026,4.0452,1238219,0
+FINV.US,D,20190301,000000,4.1292,4.5571,4.104,4.49,1422152,0
+FINV.US,D,20190304,000000,4.5655,4.7418,4.3221,4.5404,1986431,0
+FINV.US,D,20190305,000000,4.5822,4.6578,4.3557,4.4396,781581,0
+FINV.US,D,20190306,000000,4.4145,4.4481,4.2508,4.3137,592459,0
+FINV.US,D,20190307,000000,4.2886,4.2886,3.9445,4.1292,1188081,0
+FINV.US,D,20190308,000000,4.0704,4.0704,3.8018,3.8103,582213,0
+FINV.US,D,20190311,000000,3.8605,4.1123,3.8605,4.0032,462503,0
+FINV.US,D,20190312,000000,4.0284,4.1123,3.8941,4.0117,678544,0
+FINV.US,D,20190313,000000,4.02,4.2131,3.9277,4.1459,782195,0
+FINV.US,D,20190314,000000,4.4732,4.5739,4.0032,4.1794,2968665,0
+FINV.US,D,20190315,000000,4.1794,4.2147,3.9865,4.1123,1148306,0
+FINV.US,D,20190318,000000,4.0704,4.0956,3.7934,3.8437,2084611,0
+FINV.US,D,20190319,000000,3.8186,3.9277,3.8186,3.8605,868213,0
+FINV.US,D,20190320,000000,3.8103,3.8186,3.5752,3.6003,1284384,0
+FINV.US,D,20190321,000000,3.5752,3.7178,3.5081,3.6339,1182500,0
+FINV.US,D,20190322,000000,3.592,3.592,3.3487,3.357,1620816,0
+FINV.US,D,20190325,000000,3.357,3.4242,3.2143,3.3822,1685869,0
+FINV.US,D,20190326,000000,3.3067,3.3737,3.2311,3.2479,1487274,0
+FINV.US,D,20190327,000000,3.2143,3.3067,3.206,3.2479,1196684,0
+FINV.US,D,20190328,000000,3.2143,3.2899,3.1892,3.2395,1097137,0
+FINV.US,D,20190329,000000,3.2731,3.3402,3.0842,3.1724,3598872,0
+FINV.US,D,20190401,000000,3.2731,3.3737,3.1724,3.1976,3026837,0
+FINV.US,D,20190402,000000,3.206,3.3695,3.206,3.3319,1112687,0
+FINV.US,D,20190403,000000,3.4577,3.6423,3.3737,3.4745,1721406,0
+FINV.US,D,20190404,000000,3.5095,3.6146,3.4308,3.5445,932242,0
+FINV.US,D,20190405,000000,3.562,3.8684,3.527,3.8596,1237440,0
+FINV.US,D,20190408,000000,3.8159,4.3059,3.7896,4.2272,2561998,0
+FINV.US,D,20190409,000000,4.2884,4.4635,4.2709,4.3059,2165627,0
+FINV.US,D,20190410,000000,4.2972,4.3672,4.0346,4.2447,2176927,0
+FINV.US,D,20190411,000000,4.2097,4.4635,4.1308,4.376,908237,0
+FINV.US,D,20190412,000000,4.4635,4.796,4.4635,4.6297,2025263,0
+FINV.US,D,20190415,000000,4.5685,4.726,4.4722,4.5772,1237023,0
+FINV.US,D,20190416,000000,4.7085,4.9798,4.6472,4.7785,2903325,0
+FINV.US,D,20190417,000000,4.796,4.9448,4.7698,4.8223,2435475,0
+FINV.US,D,20190418,000000,4.7785,4.8179,4.6297,4.7085,935986,0
+FINV.US,D,20190422,000000,4.6384,4.8223,4.5685,4.7435,790340,0
+FINV.US,D,20190423,000000,4.7435,4.9361,4.7435,4.9186,2567458,0
+FINV.US,D,20190424,000000,4.9011,4.9011,4.7348,4.8135,1062524,0
+FINV.US,D,20190425,000000,4.761,4.7698,4.4897,4.5336,1326578,0
+FINV.US,D,20190426,000000,4.5336,4.761,4.5248,4.6998,914133,0
+FINV.US,D,20190429,000000,4.7085,4.8223,4.6297,4.6998,1071421,0
+FINV.US,D,20190430,000000,4.6998,4.7873,4.5598,4.5685,398900,0
+FINV.US,D,20190501,000000,4.5685,4.691,4.3935,4.3935,911608,0
+FINV.US,D,20190502,000000,4.411,4.9186,4.4022,4.831,3108163,0
+FINV.US,D,20190503,000000,4.9361,5.4699,4.796,5.2687,4028582,0
+FINV.US,D,20190506,000000,4.9798,5.1374,4.8135,5.1374,1906983,0
+FINV.US,D,20190507,000000,5.0498,5.1418,4.9273,4.9623,1152254,0
+FINV.US,D,20190508,000000,4.9448,4.9711,4.761,4.8572,1064660,0
+FINV.US,D,20190509,000000,4.761,4.7785,4.5248,4.6384,1503422,0
+FINV.US,D,20190510,000000,4.6822,4.9186,4.6647,4.8048,1324765,0
+FINV.US,D,20190513,000000,4.6209,4.6214,4.3366,4.3935,2048032,0
+FINV.US,D,20190514,000000,4.4897,4.8397,4.4897,4.7698,1719552,0
+FINV.US,D,20190515,000000,4.9536,5.1461,4.5947,4.6384,2964277,0
+FINV.US,D,20190516,000000,4.6822,5.0236,4.6822,4.9798,1537490,0
+FINV.US,D,20190517,000000,4.831,5.0323,4.7697,4.9361,1248487,0
+FINV.US,D,20190520,000000,4.6384,4.831,4.1133,4.1659,3107648,0
+FINV.US,D,20190521,000000,4.341,4.7085,4.2884,4.6822,1663509,0
+FINV.US,D,20190522,000000,4.5947,4.8179,4.5336,4.6998,1930502,0
+FINV.US,D,20190523,000000,4.5073,4.5598,4.376,4.376,2003221,0
+FINV.US,D,20190524,000000,4.4547,4.6209,4.4547,4.4985,766148,0
+FINV.US,D,20190528,000000,4.551,4.6122,4.3322,4.3585,2437145,0
+FINV.US,D,20190529,000000,4.3672,4.3672,4.2097,4.2884,868922,0
+FINV.US,D,20190530,000000,4.2797,4.376,4.1659,4.2447,493835,0
+FINV.US,D,20190531,000000,4.1572,4.2184,4.0871,4.1221,1024796,0
+FINV.US,D,20190603,000000,4.1484,4.3146,4.1484,4.2447,910846,0
+FINV.US,D,20190604,000000,4.2709,4.341,4.2315,4.3322,968940,0
+FINV.US,D,20190605,000000,4.376,4.411,4.0783,4.1221,672446,0
+FINV.US,D,20190606,000000,4.0783,4.1221,3.9383,4.0783,771267,0
+FINV.US,D,20190607,000000,4.0958,4.0958,4.0084,4.0521,643099,0
+FINV.US,D,20190610,000000,4.1484,4.3059,4.1484,4.2534,484734,0
+FINV.US,D,20190611,000000,4.3497,4.4547,4.3191,4.376,916675,0
+FINV.US,D,20190612,000000,4.2447,4.2447,3.947,3.9559,3007096,0
+FINV.US,D,20190613,000000,4.0259,4.0608,3.7896,3.8858,2253575,0
+FINV.US,D,20190614,000000,3.8071,3.8421,3.4395,3.492,5555167,0
+FINV.US,D,20190617,000000,3.5532,3.5883,3.457,3.4658,1935436,0
+FINV.US,D,20190618,000000,3.5095,3.7108,3.422,3.5357,2597930,0
+FINV.US,D,20190619,000000,3.5795,3.912,3.5445,3.7371,2243012,0
+FINV.US,D,20190620,000000,3.8596,4.0783,3.8509,4.0433,1404032,0
+FINV.US,D,20190621,000000,3.9888,4.0346,3.5971,3.6496,2723994,0
+FINV.US,D,20190624,000000,3.6583,3.9425,3.6583,3.7809,1338710,0
+FINV.US,D,20190625,000000,3.7196,3.7283,3.4133,3.7021,2132183,0
+FINV.US,D,20190626,000000,3.7633,3.7633,3.5532,3.7108,997755,0
+FINV.US,D,20190627,000000,3.7108,3.8334,3.5532,3.7283,1684066,0
+FINV.US,D,20190628,000000,3.7196,3.8246,3.6321,3.8071,1104693,0
+FINV.US,D,20190701,000000,3.9821,4.0521,3.8246,3.8596,1225346,0
+FINV.US,D,20190702,000000,3.8421,4.1572,3.8334,4.1572,2321722,0
+FINV.US,D,20190703,000000,4.0696,4.0871,3.912,3.9646,888978,0
+FINV.US,D,20190705,000000,3.9383,3.9383,3.7633,3.8945,1408509,0
+FINV.US,D,20190708,000000,3.7896,3.794,3.6583,3.7283,1512812,0
+FINV.US,D,20190709,000000,3.6933,3.912,3.6846,3.8858,1638425,0
+FINV.US,D,20190710,000000,3.9383,3.9383,3.7633,3.8071,1523106,0
+FINV.US,D,20190711,000000,3.8421,4.0084,3.8421,3.9646,1283187,0
+FINV.US,D,20190712,000000,4.0171,4.0259,3.8945,3.912,982875,0
+FINV.US,D,20190715,000000,3.9734,3.9734,3.8421,3.9295,1601700,0
+FINV.US,D,20190716,000000,3.9383,3.9383,3.7546,3.8421,1219842,0
+FINV.US,D,20190717,000000,3.8509,3.9208,3.7589,3.8596,976225,0
+FINV.US,D,20190718,000000,3.8334,3.8858,3.6627,3.7021,2585508,0
+FINV.US,D,20190719,000000,3.7108,3.7896,3.4876,3.492,6450603,0
+FINV.US,D,20190722,000000,3.492,3.5927,3.4658,3.492,1405359,0
+FINV.US,D,20190723,000000,3.527,3.6583,3.5021,3.6408,2450524,0
+FINV.US,D,20190724,000000,3.6671,3.6932,3.5751,3.6671,1025284,0
+FINV.US,D,20190725,000000,3.6758,3.6758,3.4483,3.4658,1585247,0
+FINV.US,D,20190726,000000,3.492,3.5007,3.2382,3.4658,2903452,0
+FINV.US,D,20190729,000000,3.3957,3.5095,3.3519,3.4483,1298060,0
+FINV.US,D,20190730,000000,3.4133,3.4395,3.3432,3.3519,723285,0
+FINV.US,D,20190731,000000,3.3869,3.457,3.3234,3.3957,637510,0
+FINV.US,D,20190801,000000,3.457,3.5095,3.3082,3.3607,1139328,0
+FINV.US,D,20190802,000000,3.3519,3.4133,3.2644,3.3519,821415,0
+FINV.US,D,20190805,000000,3.2207,3.2994,3.1682,3.2469,842899,0
+FINV.US,D,20190806,000000,3.3432,3.3432,3.1682,3.2382,981594,0
+FINV.US,D,20190807,000000,3.2119,3.2644,3.2032,3.2382,655384,0
+FINV.US,D,20190808,000000,3.2819,3.3432,3.2207,3.2557,713439,0
+FINV.US,D,20190809,000000,3.2382,3.2994,2.9756,3.0194,1978484,0
+FINV.US,D,20190812,000000,2.9581,3.0106,2.8951,2.9844,982380,0
+FINV.US,D,20190813,000000,2.9581,3.0632,2.8268,2.8532,2660665,0
+FINV.US,D,20190814,000000,2.8006,2.8882,2.6343,2.6605,3196133,0
+FINV.US,D,20190815,000000,2.7131,3.0194,2.6694,3.0019,2439837,0
+FINV.US,D,20190816,000000,3.0632,3.2294,2.9756,3.1856,2060501,0
+FINV.US,D,20190819,000000,3.3257,3.3869,3.1595,3.2294,1820090,0
+FINV.US,D,20190820,000000,3.2732,3.2819,2.8488,3.2382,2029372,0
+FINV.US,D,20190821,000000,3.2382,3.3432,3.1856,3.2382,1032866,0
+FINV.US,D,20190822,000000,3.2294,3.2732,3.0457,3.0895,906648,0
+FINV.US,D,20190823,000000,3.0194,3.2557,2.9511,3.2207,1571816,0
+FINV.US,D,20190826,000000,3.0982,3.4133,3.0545,3.3957,2454014,0
+FINV.US,D,20190827,000000,3.4133,3.4483,3.2994,3.2994,805084,0
+FINV.US,D,20190828,000000,3.2557,3.3344,3.2207,3.3169,751702,0
+FINV.US,D,20190829,000000,3.3432,3.3957,3.1944,3.3694,1154293,0
+FINV.US,D,20190830,000000,3.4045,3.4308,3.2644,3.2732,838888,0
+FINV.US,D,20190903,000000,3.1944,3.2994,3.1944,3.1944,940253,0
+FINV.US,D,20190904,000000,3.2644,3.3519,3.2382,3.2732,1363759,0
+FINV.US,D,20190905,000000,3.3169,3.527,3.2994,3.3344,1983854,0
+FINV.US,D,20190906,000000,3.3607,3.457,3.2994,3.3082,703241,0
+FINV.US,D,20190909,000000,3.3519,3.4395,3.3082,3.422,603499,0
+FINV.US,D,20190910,000000,3.4483,3.457,3.3432,3.422,722323,0
+FINV.US,D,20190911,000000,3.4483,3.492,3.3519,3.457,1434489,0
+FINV.US,D,20190912,000000,3.457,3.457,3.3169,3.3782,1059091,0
+FINV.US,D,20190913,000000,3.4483,3.4658,3.3519,3.4308,716818,0
+FINV.US,D,20190916,000000,3.3607,3.4133,3.2819,3.3169,1211180,0
+FINV.US,D,20190917,000000,3.2557,3.2819,3.072,3.107,2004405,0
+FINV.US,D,20190918,000000,3.0895,3.1682,2.9669,2.9931,1722400,0
+FINV.US,D,20190919,000000,3.0106,3.0632,2.9756,3.0194,1207458,0
+FINV.US,D,20190920,000000,2.9931,3.0982,2.9931,3.037,5371646,0
+FINV.US,D,20190923,000000,3.0194,3.1551,3.0019,3.142,1027639,0
+FINV.US,D,20190924,000000,3.1507,3.1507,2.9144,2.9319,1056563,0
+FINV.US,D,20190925,000000,2.9319,2.9494,2.875,2.9144,1130081,0
+FINV.US,D,20190926,000000,2.8882,2.8882,2.7043,2.7131,1442703,0
+FINV.US,D,20190927,000000,2.7218,2.7218,2.5205,2.538,3221895,0
+FINV.US,D,20190930,000000,2.5818,2.608,2.4943,2.538,1540028,0
+FINV.US,D,20191001,000000,2.5905,2.5905,2.4418,2.4593,968338,0
+FINV.US,D,20191002,000000,2.503,2.5818,2.3981,2.5468,1082490,0
+FINV.US,D,20191003,000000,2.5818,2.608,2.4374,2.5118,910592,0
+FINV.US,D,20191004,000000,2.503,2.5205,2.4505,2.4855,522259,0
+FINV.US,D,20191007,000000,2.4505,2.4943,2.4155,2.433,850228,0
+FINV.US,D,20191008,000000,2.4068,2.468,2.293,2.3106,1391665,0
+FINV.US,D,20191009,000000,2.4155,2.5283,2.3456,2.4767,1903124,0
+FINV.US,D,20191010,000000,2.4505,2.5205,2.3893,2.4593,1157182,0
+FINV.US,D,20191011,000000,2.503,2.5249,2.4418,2.4767,864084,0
+FINV.US,D,20191014,000000,2.503,2.503,2.4243,2.4505,1279034,0
+FINV.US,D,20191015,000000,2.433,2.4943,2.4243,2.4418,1166290,0
+FINV.US,D,20191016,000000,2.468,2.4855,2.4155,2.468,1112586,0
+FINV.US,D,20191017,000000,2.468,2.6343,2.4593,2.5818,1590186,0
+FINV.US,D,20191018,000000,2.5818,2.6605,2.538,2.5468,2508368,0
+FINV.US,D,20191021,000000,2.4068,2.5118,2.3893,2.4855,1493386,0
+FINV.US,D,20191022,000000,2.4855,2.5643,2.4243,2.4767,1264871,0
+FINV.US,D,20191023,000000,2.468,2.4854,2.3456,2.3631,2103768,0
+FINV.US,D,20191024,000000,2.4155,2.4418,2.3631,2.4418,1541585,0
+FINV.US,D,20191025,000000,2.4505,2.4549,2.3543,2.4155,822820,0
+FINV.US,D,20191028,000000,2.468,2.608,2.4243,2.5905,1721059,0
+FINV.US,D,20191029,000000,2.5818,2.7218,2.5205,2.6518,1542903,0
+FINV.US,D,20191030,000000,2.608,2.665,2.538,2.5818,1610967,0
+FINV.US,D,20191031,000000,2.538,2.6255,2.4155,2.4505,2550678,0
+FINV.US,D,20191101,000000,2.4943,2.5993,2.468,2.5643,819352,0
+FINV.US,D,20191104,000000,2.6255,2.6781,2.5468,2.573,1164789,0
+FINV.US,D,20191105,000000,2.6518,2.6518,2.5643,2.573,2488737,0
+FINV.US,D,20191106,000000,2.643,2.643,2.503,2.538,1234826,0
+FINV.US,D,20191107,000000,2.573,2.6168,2.5205,2.6168,927148,0
+FINV.US,D,20191108,000000,2.573,2.6168,2.5555,2.608,901432,0
+FINV.US,D,20191111,000000,2.573,2.6781,2.5468,2.6781,915173,0
+FINV.US,D,20191112,000000,2.6518,2.6694,2.5818,2.6255,1457008,0
+FINV.US,D,20191113,000000,2.6255,2.6518,2.5643,2.5818,1882254,0
+FINV.US,D,20191114,000000,2.5905,2.6255,2.5905,2.608,1162662,0
+FINV.US,D,20191115,000000,2.6255,2.6868,2.5993,2.6343,1040410,0
+FINV.US,D,20191118,000000,2.6168,2.6343,2.503,2.5118,3174311,0
+FINV.US,D,20191119,000000,2.503,2.5293,1.9078,1.9253,10928130,0
+FINV.US,D,20191120,000000,2.0042,2.0042,1.9253,1.9342,3732483,0
+FINV.US,D,20191121,000000,1.9253,1.9517,1.7766,1.8029,5230169,0
+FINV.US,D,20191122,000000,1.8379,1.9692,1.8291,1.8816,3765514,0
+FINV.US,D,20191125,000000,1.9253,2.0742,1.8904,2.0479,1694238,0
+FINV.US,D,20191126,000000,2.0654,2.2011,2.0479,2.153,2863000,0
+FINV.US,D,20191127,000000,2.223,2.3719,2.2055,2.3631,4164092,0
+FINV.US,D,20191129,000000,2.3631,2.5643,2.3193,2.5643,430421,0
+FINV.US,D,20191202,000000,2.5205,2.5205,2.2317,2.2667,1155864,0
+FINV.US,D,20191203,000000,2.2405,2.2405,2.1268,2.1355,654260,0
+FINV.US,D,20191204,000000,2.1442,2.2317,2.0654,2.0654,1020465,0
+FINV.US,D,20191205,000000,2.1004,2.1355,1.9998,2.0042,559879,0
+FINV.US,D,20191206,000000,2.0129,2.1705,2.0129,2.1268,1218594,0
+FINV.US,D,20191209,000000,2.1004,2.1574,2.0304,2.0479,683506,0
+FINV.US,D,20191210,000000,2.0829,2.1004,2.0304,2.0479,925245,0
+FINV.US,D,20191211,000000,2.0567,2.1355,2.0567,2.0917,669537,0
+FINV.US,D,20191212,000000,2.0654,2.1004,2.0042,2.0304,1142518,0
+FINV.US,D,20191213,000000,2.0742,2.0742,1.8729,1.9342,2268828,0
+FINV.US,D,20191216,000000,2.0392,2.0567,1.9867,2.0304,1278697,0
+FINV.US,D,20191217,000000,1.9954,2.0567,1.9692,2.0392,1084378,0
+FINV.US,D,20191218,000000,2.0042,2.0479,1.9779,2.0304,1373683,0
+FINV.US,D,20191219,000000,2.0304,2.153,2.0304,2.0479,1771728,0
+FINV.US,D,20191220,000000,2.0829,2.1092,1.9954,2.0129,1935996,0
+FINV.US,D,20191223,000000,2.0129,2.0173,1.9253,1.9429,1616923,0
+FINV.US,D,20191224,000000,1.9429,1.9954,1.8991,1.9692,1239052,0
+FINV.US,D,20191226,000000,1.9253,2.1004,1.9253,2.1004,1890709,0
+FINV.US,D,20191227,000000,2.0917,2.258,2.0917,2.153,2269433,0
+FINV.US,D,20191230,000000,2.1792,2.188,2.1092,2.188,903111,0
+FINV.US,D,20191231,000000,2.153,2.3281,2.153,2.3193,1348440,0
+FINV.US,D,20200102,000000,2.3456,2.468,2.3193,2.4505,1316931,0
+FINV.US,D,20200103,000000,2.3456,2.4943,2.3281,2.468,1081382,0
+FINV.US,D,20200106,000000,2.4505,2.4505,2.153,2.2405,1869099,0
+FINV.US,D,20200107,000000,2.2842,2.2842,2.2317,2.2405,632723,0
+FINV.US,D,20200108,000000,2.223,2.2492,2.0917,2.2405,629548,0
+FINV.US,D,20200109,000000,2.2492,2.3806,2.223,2.3281,1061423,0
+FINV.US,D,20200110,000000,2.2842,2.3631,2.1967,2.2317,551852,0
+FINV.US,D,20200113,000000,2.258,2.4068,2.258,2.3543,757828,0
+FINV.US,D,20200114,000000,2.3106,2.3631,2.3018,2.3106,726600,0
+FINV.US,D,20200115,000000,2.3456,2.3456,2.2055,2.2492,992741,0
+FINV.US,D,20200116,000000,2.1092,2.1486,2.0392,2.0479,1859608,0
+FINV.US,D,20200117,000000,2.0654,2.118,2.0129,2.0392,1630580,0
+FINV.US,D,20200121,000000,1.9954,2.1092,1.9692,2.0392,1355243,0
+FINV.US,D,20200122,000000,2.0917,2.153,2.0654,2.1004,848345,0
+FINV.US,D,20200123,000000,2.0654,2.0654,1.9429,1.9517,1843284,0
+FINV.US,D,20200124,000000,1.9692,1.9823,1.8554,1.8641,1372240,0
+FINV.US,D,20200127,000000,1.8029,1.9166,1.7187,1.8466,1445472,0
+FINV.US,D,20200128,000000,1.8991,1.9429,1.8685,1.8816,567251,0
+FINV.US,D,20200129,000000,1.8816,1.9429,1.8641,1.8641,314806,0
+FINV.US,D,20200130,000000,1.8116,1.8641,1.7505,1.7766,1043688,0
+FINV.US,D,20200131,000000,1.7854,1.7941,1.7505,1.7679,365734,0
+FINV.US,D,20200203,000000,1.7591,1.7964,1.7066,1.7066,555024,0
+FINV.US,D,20200204,000000,1.7505,2.0567,1.7505,1.8379,1605678,0
+FINV.US,D,20200205,000000,1.8554,1.9078,1.7505,1.7679,759889,0
+FINV.US,D,20200206,000000,1.7679,1.8029,1.7591,1.7854,717134,0
+FINV.US,D,20200207,000000,1.7591,1.7766,1.7416,1.7505,797758,0
+FINV.US,D,20200210,000000,1.7505,1.7591,1.6716,1.6979,990470,0
+FINV.US,D,20200211,000000,1.7505,1.7679,1.6629,1.6804,879943,0
+FINV.US,D,20200212,000000,1.7416,1.8991,1.6979,1.8729,1024773,0
+FINV.US,D,20200213,000000,1.8379,1.8554,1.7591,1.7679,637733,0
+FINV.US,D,20200214,000000,1.8291,1.8291,1.6804,1.7154,1085221,0
+FINV.US,D,20200218,000000,1.7505,1.7766,1.6629,1.6629,775979,0
+FINV.US,D,20200219,000000,1.6979,1.7416,1.6629,1.6804,796659,0
+FINV.US,D,20200220,000000,1.6804,1.7505,1.6804,1.7416,1031080,0
+FINV.US,D,20200221,000000,1.7591,1.7766,1.6804,1.7066,533967,0
+FINV.US,D,20200224,000000,1.6716,1.7241,1.6629,1.6716,658319,0
+FINV.US,D,20200225,000000,1.6716,1.6891,1.4791,1.5491,1545308,0
+FINV.US,D,20200226,000000,1.5667,1.6104,1.4878,1.5316,849949,0
+FINV.US,D,20200227,000000,1.5141,1.6804,1.4091,1.6716,1768701,0
+FINV.US,D,20200228,000000,1.6104,1.7329,1.5842,1.7329,804911,0
+FINV.US,D,20200302,000000,1.7505,1.7766,1.6804,1.7329,715103,0
+FINV.US,D,20200303,000000,1.7241,1.7591,1.6716,1.6804,711247,0
+FINV.US,D,20200304,000000,1.7241,1.7241,1.6191,1.6541,351523,0
+FINV.US,D,20200305,000000,1.6279,1.6541,1.5929,1.6016,623295,0
+FINV.US,D,20200306,000000,1.5754,1.6016,1.4528,1.4616,853354,0
+FINV.US,D,20200309,000000,1.4003,1.4353,1.3215,1.3478,1105479,0
+FINV.US,D,20200310,000000,1.4266,1.5228,1.374,1.4703,866044,0
+FINV.US,D,20200311,000000,1.4616,1.5403,1.3916,1.4441,1836811,0
+FINV.US,D,20200312,000000,1.3565,1.3916,1.2778,1.3215,1553507,0
+FINV.US,D,20200313,000000,1.4003,1.4616,1.3215,1.4616,975663,0
+FINV.US,D,20200316,000000,1.1552,1.4003,1.1552,1.2428,1289414,0
+FINV.US,D,20200317,000000,1.2603,1.3565,1.234,1.234,713664,0
+FINV.US,D,20200318,000000,1.1464,1.2603,1.0677,1.1377,1341503,0
+FINV.US,D,20200319,000000,1.2253,1.3478,1.2078,1.269,1069593,0
+FINV.US,D,20200320,000000,1.3128,1.339,1.2078,1.2428,868090,0
+FINV.US,D,20200323,000000,1.2428,1.374,1.1814,1.2428,1353738,0
+FINV.US,D,20200324,000000,1.2428,1.4178,1.2428,1.3215,1026488,0
+FINV.US,D,20200325,000000,1.199,1.4003,1.199,1.2778,1451038,0
+FINV.US,D,20200326,000000,1.2865,1.5228,1.2865,1.4266,1251286,0
+FINV.US,D,20200327,000000,1.339,1.4353,1.3303,1.3828,1155617,0
+FINV.US,D,20200330,000000,1.339,1.3828,1.304,1.304,900794,0
+FINV.US,D,20200331,000000,1.269,1.5667,1.269,1.5578,947173,0
+FINV.US,D,20200401,000000,1.4528,1.6979,1.4091,1.6804,1258337,0
+FINV.US,D,20200402,000000,1.5929,1.6804,1.4966,1.5053,859465,0
+FINV.US,D,20200403,000000,1.5053,1.5316,1.4528,1.4703,471946,0
+FINV.US,D,20200406,000000,1.5448,1.6192,1.4703,1.5355,552501,0
+FINV.US,D,20200407,000000,1.582,1.7309,1.5726,1.5913,990814,0
+FINV.US,D,20200408,000000,1.6657,1.6844,1.5355,1.5355,401019,0
+FINV.US,D,20200409,000000,1.5913,1.6564,1.5541,1.582,362124,0
+FINV.US,D,20200413,000000,1.582,1.6099,1.5168,1.5168,250589,0
+FINV.US,D,20200414,000000,1.582,1.6471,1.5448,1.5448,268783,0
+FINV.US,D,20200415,000000,1.5075,1.5726,1.4517,1.5168,518174,0
+FINV.US,D,20200416,000000,1.5355,1.5726,1.4517,1.5261,339479,0
+FINV.US,D,20200417,000000,1.5261,1.6192,1.5168,1.5448,392700,0
+FINV.US,D,20200420,000000,1.5355,1.6611,1.5261,1.6099,421925,0
+FINV.US,D,20200421,000000,1.6099,1.6518,1.5355,1.6099,375220,0
+FINV.US,D,20200422,000000,1.6099,1.6099,1.5541,1.5634,318264,0
+FINV.US,D,20200423,000000,1.5168,1.5913,1.5168,1.5726,384841,0
+FINV.US,D,20200424,000000,1.582,1.582,1.5075,1.5448,327921,0
+FINV.US,D,20200427,000000,1.5541,1.7402,1.5541,1.6751,730556,0
+FINV.US,D,20200428,000000,1.6751,1.7122,1.6006,1.6751,335878,0
+FINV.US,D,20200429,000000,1.6564,1.8053,1.6564,1.7309,845895,0
+FINV.US,D,20200430,000000,1.7309,1.7867,1.6937,1.7867,335765,0
+FINV.US,D,20200501,000000,1.7588,1.7588,1.6006,1.6564,522661,0
+FINV.US,D,20200504,000000,1.6564,1.6564,1.5448,1.5448,327284,0
+FINV.US,D,20200505,000000,1.582,1.582,1.4517,1.461,653685,0
+FINV.US,D,20200506,000000,1.489,1.5261,1.4703,1.489,536794,0
+FINV.US,D,20200507,000000,1.489,1.5634,1.461,1.489,227783,0
+FINV.US,D,20200508,000000,1.489,1.6026,1.489,1.5261,552844,0
+FINV.US,D,20200511,000000,1.582,1.6099,1.5215,1.5355,470865,0
+FINV.US,D,20200512,000000,1.5355,1.5726,1.489,1.489,502000,0
+FINV.US,D,20200513,000000,1.5075,1.5075,1.4052,1.4145,568523,0
+FINV.US,D,20200514,000000,1.4517,1.4982,1.4285,1.461,629640,0
+FINV.US,D,20200515,000000,1.489,1.5261,1.4238,1.489,249500,0
+FINV.US,D,20200518,000000,1.5075,1.5634,1.4843,1.4982,588724,0
+FINV.US,D,20200519,000000,1.4982,1.5634,1.4517,1.4517,540156,0
+FINV.US,D,20200520,000000,1.4982,1.5355,1.433,1.4517,554842,0
+FINV.US,D,20200521,000000,1.4238,1.447,1.3865,1.3959,505721,0
+FINV.US,D,20200522,000000,1.3959,1.3959,1.3307,1.3307,515621,0
+FINV.US,D,20200526,000000,1.3959,1.433,1.3772,1.3772,937441,0
+FINV.US,D,20200527,000000,1.5168,1.5261,1.4238,1.4517,842342,0
+FINV.US,D,20200528,000000,1.4517,1.4517,1.3587,1.3679,1142909,0
+FINV.US,D,20200529,000000,1.34,1.4217,1.34,1.4145,980041,0
+FINV.US,D,20200601,000000,1.3865,1.4145,1.3772,1.3959,1237670,0
+FINV.US,D,20200602,000000,1.3959,1.4424,1.3772,1.3865,687032,0
+FINV.US,D,20200603,000000,1.4238,1.5726,1.4052,1.5075,1728963,0
+FINV.US,D,20200604,000000,1.5075,1.6192,1.5075,1.5541,1026805,0
+FINV.US,D,20200605,000000,1.5634,1.8007,1.5634,1.7309,1393461,0
+FINV.US,D,20200608,000000,1.6844,1.8147,1.6099,1.7681,1133768,0
+FINV.US,D,20200609,000000,1.7402,1.8891,1.6751,1.824,845085,0
+FINV.US,D,20200610,000000,1.8518,2.0426,1.7681,1.9636,1403781,0
+FINV.US,D,20200611,000000,1.7681,1.7681,1.5168,1.5448,3847845,0
+FINV.US,D,20200612,000000,1.6286,1.6286,1.3494,1.3679,6097821,0
+FINV.US,D,20200615,000000,1.4703,1.5168,1.3587,1.5075,3178237,0
+FINV.US,D,20200616,000000,1.489,1.5415,1.461,1.489,1736492,0
+FINV.US,D,20200617,000000,1.461,1.5355,1.4424,1.461,1508515,0
+FINV.US,D,20200618,000000,1.461,1.5168,1.4517,1.5075,1498547,0
+FINV.US,D,20200619,000000,1.5075,1.5634,1.4982,1.5448,3908455,0
+FINV.US,D,20200622,000000,1.5261,1.582,1.5168,1.5541,1368487,0
+FINV.US,D,20200623,000000,1.5634,1.652,1.5168,1.5726,1691126,0
+FINV.US,D,20200624,000000,1.5726,1.6286,1.5355,1.5913,1220194,0
+FINV.US,D,20200625,000000,1.582,1.6844,1.582,1.6192,1865910,0
+FINV.US,D,20200626,000000,1.5913,1.6844,1.5634,1.6192,1519237,0
+FINV.US,D,20200629,000000,1.6286,1.664,1.5448,1.5448,1511102,0
+FINV.US,D,20200630,000000,1.5634,1.7402,1.5634,1.6844,1710120,0
+FINV.US,D,20200701,000000,1.6471,1.796,1.6471,1.7681,1237525,0
+FINV.US,D,20200702,000000,1.8147,1.8379,1.6751,1.7122,1742228,0
+FINV.US,D,20200706,000000,1.7495,1.824,1.6844,1.824,2269687,0
+FINV.US,D,20200707,000000,1.8612,1.8612,1.6937,1.8053,1943832,0
+FINV.US,D,20200708,000000,1.7867,1.9636,1.7867,1.9449,4031270,0
+FINV.US,D,20200709,000000,2.0008,2.0101,1.8798,1.9449,2440227,0
+FINV.US,D,20200710,000000,1.9356,2.0379,1.9077,2.0101,2340977,0
+FINV.US,D,20200713,000000,2.0566,2.1497,1.9728,2.0008,2188774,0
+FINV.US,D,20200714,000000,1.9543,2.0194,1.791,1.824,1997041,0
+FINV.US,D,20200715,000000,1.8147,1.9449,1.8147,1.8518,880602,0
+FINV.US,D,20200716,000000,1.8425,1.9356,1.8147,1.9077,1230398,0
+FINV.US,D,20200717,000000,1.8891,1.9263,1.8147,1.824,479773,0
+FINV.US,D,20200720,000000,1.8798,2.0938,1.8519,1.8983,1813052,0
+FINV.US,D,20200721,000000,1.9356,2.1729,1.9356,2.0845,2612894,0
+FINV.US,D,20200722,000000,2.0473,2.1423,1.9914,2.0101,1546674,0
+FINV.US,D,20200723,000000,2.0008,2.0008,1.8565,1.8612,1889748,0
+FINV.US,D,20200724,000000,1.7588,1.8798,1.7122,1.7216,1574955,0
+FINV.US,D,20200727,000000,1.7309,1.9403,1.7309,1.8891,894890,0
+FINV.US,D,20200728,000000,1.8705,1.8891,1.8053,1.8147,312759,0
+FINV.US,D,20200729,000000,1.8332,1.8798,1.8147,1.824,349468,0
+FINV.US,D,20200730,000000,1.824,1.8767,1.8147,1.8147,543514,0
+FINV.US,D,20200731,000000,1.8147,1.8983,1.8147,1.8891,384421,0
+FINV.US,D,20200803,000000,1.8983,1.8983,1.8053,1.8147,652090,0
+FINV.US,D,20200804,000000,1.8983,1.9356,1.8332,1.8518,988602,0
+FINV.US,D,20200805,000000,1.8425,2.0101,1.8425,1.9636,870293,0
+FINV.US,D,20200806,000000,1.9636,1.9775,1.8705,1.9263,397351,0
+FINV.US,D,20200807,000000,1.9077,1.9914,1.8798,1.9356,676534,0
+FINV.US,D,20200810,000000,1.917,2.0008,1.917,1.9636,276614,0
+FINV.US,D,20200811,000000,1.9636,2.0938,1.9636,2.0101,895613,0
+FINV.US,D,20200812,000000,2.0752,2.2148,2.0726,2.131,1070909,0
+FINV.US,D,20200813,000000,2.1775,2.2799,2.1497,2.159,1183532,0
+FINV.US,D,20200814,000000,2.1124,2.2334,2.1124,2.1962,407372,0
+FINV.US,D,20200817,000000,2.2055,2.3264,2.1962,2.2334,781697,0
+FINV.US,D,20200818,000000,2.1775,2.252,2.0473,2.0566,1008113,0
+FINV.US,D,20200819,000000,2.0473,2.1217,1.9077,1.917,1204286,0
+FINV.US,D,20200820,000000,1.8612,2.7452,1.8147,2.466,16022689,0
+FINV.US,D,20200821,000000,2.4102,2.4149,2.131,2.1868,2270918,0
+FINV.US,D,20200824,000000,2.1962,2.3823,2.1217,2.3823,1360007,0
+FINV.US,D,20200825,000000,2.5125,2.5125,2.2055,2.2334,2031180,0
+FINV.US,D,20200826,000000,2.2334,2.238,2.1543,2.2241,655457,0
+FINV.US,D,20200827,000000,2.131,2.1773,1.917,2.0287,1625354,0
+FINV.US,D,20200828,000000,1.9728,2.0241,1.9356,1.9356,797877,0
+FINV.US,D,20200831,000000,1.917,1.917,1.7495,1.7681,1870741,0
+FINV.US,D,20200901,000000,1.7402,1.8332,1.7216,1.7402,905334,0
+FINV.US,D,20200902,000000,1.7402,1.7588,1.5261,1.5355,1533264,0
+FINV.US,D,20200903,000000,1.5261,1.7216,1.5075,1.6006,1793598,0
+FINV.US,D,20200904,000000,1.6006,1.6844,1.5474,1.6471,1060467,0
+FINV.US,D,20200908,000000,1.6564,1.6937,1.5401,1.5448,1081203,0
+FINV.US,D,20200909,000000,1.5726,1.6286,1.4982,1.4982,1134381,0
+FINV.US,D,20200910,000000,1.5168,1.582,1.4796,1.5168,606606,0
+FINV.US,D,20200911,000000,1.461,1.5634,1.461,1.5355,546741,0
+FINV.US,D,20200914,000000,1.5355,1.6192,1.5261,1.5726,776027,0
+FINV.US,D,20200915,000000,1.5448,1.6286,1.5448,1.5726,374633,0
+FINV.US,D,20200916,000000,1.5261,1.6937,1.5261,1.5913,638808,0
+FINV.US,D,20200917,000000,1.5913,1.6404,1.582,1.5913,386815,0
+FINV.US,D,20200918,000000,1.582,1.6564,1.5075,1.5168,1380559,0
+FINV.US,D,20200921,000000,1.5075,1.5634,1.4982,1.5075,549959,0
+FINV.US,D,20200922,000000,1.5075,1.6138,1.5075,1.5168,644715,0
+FINV.US,D,20200923,000000,1.5168,1.6006,1.5168,1.5355,517955,0
+FINV.US,D,20200924,000000,1.5355,1.6471,1.5075,1.5726,791263,0
+FINV.US,D,20200925,000000,1.5726,1.6657,1.5634,1.5634,598970,0
+FINV.US,D,20200928,000000,1.6006,1.6751,1.582,1.6286,656028,0
+FINV.US,D,20200929,000000,1.6192,1.7588,1.6192,1.7402,576320,0
+FINV.US,D,20200930,000000,1.7402,1.796,1.7029,1.7122,575314,0
+FINV.US,D,20201001,000000,1.6751,1.8332,1.6751,1.8332,562582,0
+FINV.US,D,20201002,000000,1.8332,1.9077,1.7867,1.8612,743605,0
+FINV.US,D,20201005,000000,1.8705,1.8751,1.6937,1.7216,747538,0
+FINV.US,D,20201006,000000,1.7402,1.8705,1.7318,1.8053,717133,0
+FINV.US,D,20201007,000000,1.7681,1.8798,1.7681,1.7774,636630,0
+FINV.US,D,20201008,000000,1.7774,1.8798,1.7681,1.7774,580118,0
+FINV.US,D,20201009,000000,1.7774,1.8798,1.7774,1.8147,802036,0
+FINV.US,D,20201012,000000,1.8147,1.8983,1.8147,1.8332,611027,0
+FINV.US,D,20201013,000000,1.7867,1.8705,1.7867,1.8425,541017,0
+FINV.US,D,20201014,000000,1.8332,1.8705,1.8147,1.8425,317178,0
+FINV.US,D,20201015,000000,1.8147,1.8798,1.8147,1.8518,336136,0
+FINV.US,D,20201016,000000,1.824,1.9821,1.8147,1.9263,654080,0
+FINV.US,D,20201019,000000,1.9263,2.0566,1.8983,1.9449,651036,0
+FINV.US,D,20201020,000000,1.9821,2.1301,1.9821,2.0566,599269,0
+FINV.US,D,20201021,000000,2.0473,2.1403,2.0379,2.0566,411156,0
+FINV.US,D,20201022,000000,2.0473,2.1217,1.9681,2.0473,574076,0
+FINV.US,D,20201023,000000,2.0566,2.1217,2.0379,2.0379,338721,0
+FINV.US,D,20201026,000000,2.0566,2.0938,1.8891,1.917,660400,0
+FINV.US,D,20201027,000000,1.917,2.0054,1.9077,1.9914,340704,0
+FINV.US,D,20201028,000000,1.9543,2.0473,1.8798,1.8798,502707,0
+FINV.US,D,20201029,000000,1.8798,2.0519,1.8798,1.9636,425370,0
+FINV.US,D,20201030,000000,1.9821,2.0101,1.8705,1.8891,416169,0
+FINV.US,D,20201102,000000,1.917,2.0379,1.8891,1.8891,371436,0
+FINV.US,D,20201103,000000,1.8518,1.9,1.7727,1.8612,531120,0
+FINV.US,D,20201104,000000,1.8705,1.9543,1.8518,1.8798,363857,0
+FINV.US,D,20201105,000000,1.9077,1.9776,1.8425,1.9356,605874,0
+FINV.US,D,20201106,000000,1.9356,1.9821,1.8798,1.9449,308227,0
+FINV.US,D,20201109,000000,1.9821,2.0473,1.9636,2.0379,363952,0
+FINV.US,D,20201110,000000,1.9914,2.0287,1.9294,1.9449,387099,0
+FINV.US,D,20201111,000000,1.917,1.966,1.8845,1.8891,372225,0
+FINV.US,D,20201112,000000,1.8983,1.9728,1.8891,1.917,349413,0
+FINV.US,D,20201113,000000,1.9077,2.0194,1.9077,2.0194,262266,0
+FINV.US,D,20201116,000000,2.0194,2.0938,1.8835,1.8891,1098753,0
+FINV.US,D,20201117,000000,1.9543,1.9543,1.8751,1.9077,690176,0
+FINV.US,D,20201118,000000,1.9077,1.9356,1.8845,1.8983,524676,0
+FINV.US,D,20201119,000000,1.9077,1.9356,1.8859,1.8983,812847,0
+FINV.US,D,20201120,000000,1.8983,1.917,1.8891,1.8983,749377,0
+FINV.US,D,20201123,000000,1.9356,1.9356,1.8891,1.8983,1031143,0
+FINV.US,D,20201124,000000,1.8983,1.9077,1.8705,1.9077,827701,0
+FINV.US,D,20201125,000000,1.9077,1.9077,1.8845,1.9077,860712,0
+FINV.US,D,20201127,000000,1.917,2.1403,1.8983,2.0752,2291301,0
+FINV.US,D,20201130,000000,2.1403,2.2101,2.0101,2.0287,2114291,0
+FINV.US,D,20201201,000000,2.0752,2.1962,2.0379,2.0752,1293873,0
+FINV.US,D,20201202,000000,2.0287,2.1868,2.0287,2.1775,1179662,0
+FINV.US,D,20201203,000000,2.1775,2.1868,2.0845,2.131,937949,0
+FINV.US,D,20201204,000000,2.1403,2.159,2.0752,2.131,831873,0
+FINV.US,D,20201207,000000,2.131,2.1497,2.0473,2.1217,908434,0
+FINV.US,D,20201208,000000,2.1217,2.1403,2.0566,2.0938,561984,0
+FINV.US,D,20201209,000000,2.1031,2.1216,1.9821,1.9914,892479,0
+FINV.US,D,20201210,000000,1.9914,2.0379,1.9263,1.9543,905853,0
+FINV.US,D,20201211,000000,1.9449,1.9914,1.9356,1.9543,712236,0
+FINV.US,D,20201214,000000,1.9356,2.0287,1.8983,1.9821,1009697,0
+FINV.US,D,20201215,000000,2.0008,2.0659,1.9543,2.0566,674667,0
+FINV.US,D,20201216,000000,2.0566,2.1403,2.0379,2.0938,615511,0
+FINV.US,D,20201217,000000,2.0938,2.159,2.0566,2.0938,786461,0
+FINV.US,D,20201218,000000,2.0659,2.1682,1.9589,2.0287,2133348,0
+FINV.US,D,20201221,000000,2.0008,2.131,1.9961,2.0379,726778,0
+FINV.US,D,20201222,000000,2.0566,2.1217,2.0116,2.1124,718239,0
+FINV.US,D,20201223,000000,2.0845,2.3078,2.0659,2.2148,1665737,0
+FINV.US,D,20201224,000000,2.2241,2.2799,2.1682,2.1962,319435,0
+FINV.US,D,20201228,000000,2.1962,2.224,2.0892,2.1124,700292,0
+FINV.US,D,20201229,000000,2.1217,2.2334,2.1184,2.1962,952380,0
+FINV.US,D,20201230,000000,2.1775,2.466,2.1775,2.4102,1297209,0
+FINV.US,D,20201231,000000,2.4195,2.4847,1.9914,2.4847,1564891,0
+FINV.US,D,20210104,000000,2.5125,2.5125,2.3358,2.4289,678389,0
+FINV.US,D,20210105,000000,2.4289,2.6056,2.4009,2.5498,601835,0
+FINV.US,D,20210106,000000,2.5219,2.5777,2.466,2.494,869505,0
+FINV.US,D,20210107,000000,2.5032,2.5684,2.4474,2.5591,475812,0
+FINV.US,D,20210108,000000,2.5777,2.6521,2.5591,2.6521,526143,0
+FINV.US,D,20210111,000000,2.6894,2.7917,2.6615,2.7917,671080,0
+FINV.US,D,20210112,000000,2.7917,2.7917,2.7173,2.7359,688291,0
+FINV.US,D,20210113,000000,2.7452,3.1454,2.7266,3.1174,1469058,0
+FINV.US,D,20210114,000000,3.1267,3.6014,3.1186,3.5362,2873473,0
+FINV.US,D,20210115,000000,3.3501,3.4246,3.1826,3.2663,972459,0
+FINV.US,D,20210119,000000,3.3594,3.4524,3.2198,3.257,851049,0
+FINV.US,D,20210120,000000,3.3222,3.3526,3.1826,3.2663,753099,0
+FINV.US,D,20210121,000000,3.257,3.4338,3.2106,3.378,923843,0
+FINV.US,D,20210122,000000,3.3873,3.4524,3.2757,3.3408,467203,0
+FINV.US,D,20210125,000000,3.3408,3.4757,3.2105,3.257,947915,0
+FINV.US,D,20210126,000000,3.2663,3.3408,3.1267,3.1639,660239,0
+FINV.US,D,20210127,000000,3.0988,3.3408,3.0709,3.2663,670356,0
+FINV.US,D,20210128,000000,3.257,3.257,3.1267,3.2477,543118,0
+FINV.US,D,20210129,000000,3.2105,3.2943,3.1639,3.2105,523541,0
+FINV.US,D,20210201,000000,3.3501,3.7316,3.3315,3.6014,1766943,0
+FINV.US,D,20210202,000000,3.7223,3.8061,3.5641,3.6479,1112928,0
+FINV.US,D,20210203,000000,3.7688,3.8805,3.6665,3.8526,1520119,0
+FINV.US,D,20210204,000000,3.9364,4.0294,3.6944,3.7596,1724759,0
+FINV.US,D,20210205,000000,3.8247,3.8433,3.592,3.713,1505780,0
+FINV.US,D,20210208,000000,3.7688,4.1504,3.7503,4.0666,1795673,0
+FINV.US,D,20210209,000000,4.1876,4.2714,3.9829,4.1504,1068335,0
+FINV.US,D,20210210,000000,4.3272,5.16,4.2807,4.9134,3726962,0
+FINV.US,D,20210211,000000,4.9879,5.2764,4.8204,5.174,2047474,0
+FINV.US,D,20210212,000000,5.1461,6.0441,4.9693,5.751,2900716,0
+FINV.US,D,20210216,000000,6.5513,7.4911,6.4862,7.305,9174568,0
+FINV.US,D,20210217,000000,7.1561,7.5935,6.5885,7.1841,5865020,0
+FINV.US,D,20210218,000000,6.514,7.4819,6.514,6.877,5279504,0
+FINV.US,D,20210219,000000,7.0352,7.1376,6.1325,6.2721,4349818,0
+FINV.US,D,20210222,000000,6.4769,6.7001,6.0674,6.1604,2889750,0
+FINV.US,D,20210223,000000,5.509,5.5648,4.3458,5.3601,4674664,0
+FINV.US,D,20210224,000000,5.5835,5.6579,5.2578,5.416,2855502,0
+FINV.US,D,20210225,000000,5.4625,5.4625,4.9228,5.0065,1901828,0
+FINV.US,D,20210226,000000,4.9228,5.3509,4.8669,5.2298,2205454,0
+FINV.US,D,20210301,000000,5.3974,5.6672,5.2718,5.4439,2848373,0
+FINV.US,D,20210302,000000,5.4439,5.4439,4.7739,4.9599,3419954,0
+FINV.US,D,20210303,000000,5.1182,5.1182,4.9041,5.0344,1928489,0
+FINV.US,D,20210304,000000,4.9134,5.0344,4.4854,4.7739,2176357,0
+FINV.US,D,20210305,000000,4.7832,4.8111,3.8154,4.6343,4800466,0
+FINV.US,D,20210308,000000,4.5133,4.5598,4.1969,4.2062,1917745,0
+FINV.US,D,20210309,000000,4.4017,4.6157,4.3737,4.5506,3425742,0
+FINV.US,D,20210310,000000,4.8204,4.8204,4.4668,4.7087,2396074,0
+FINV.US,D,20210311,000000,5.6207,9.873,5.3787,9.0918,92372905,0
+FINV.US,D,20210312,000000,7.1096,8.4962,7.0258,8.003,16289672,0
+FINV.US,D,20210315,000000,7.5098,7.6122,6.7932,7.3144,8028178,0
+FINV.US,D,20210316,000000,7.0166,8.0309,6.9793,7.5191,7281937,0
+FINV.US,D,20210317,000000,7.1561,7.8541,7.1376,7.3702,4234565,0
+FINV.US,D,20210318,000000,7.4446,8.3752,7.3423,7.8821,8450178,0
+FINV.US,D,20210319,000000,7.7425,8.1147,7.3702,7.668,4935407,0
+FINV.US,D,20210322,000000,7.7145,8.3752,7.6307,7.7238,7383603,0
+FINV.US,D,20210323,000000,7.7238,8.0123,7.2772,7.4446,3465454,0
+FINV.US,D,20210324,000000,7.4168,7.4168,6.2442,6.4489,5245066,0
+FINV.US,D,20210325,000000,6.1884,6.7095,6.1604,6.4769,2074833,0
+FINV.US,D,20210326,000000,6.6536,6.7001,6.086,6.4303,2503878,0
+FINV.US,D,20210329,000000,6.3651,6.4117,5.8068,6.1325,2690528,0
+FINV.US,D,20210330,000000,6.2255,6.8212,6.1512,6.5699,2561030,0
+FINV.US,D,20210331,000000,6.5792,6.663,6.3559,6.5234,1650354,0
+FINV.US,D,20210401,000000,6.7001,6.9328,6.3466,6.4489,2384128,0
+FINV.US,D,20210405,000000,6.514,6.5792,6.328,6.5234,1035897,0
+FINV.US,D,20210406,000000,6.5139,6.8039,6.3902,6.4283,1388689,0
+FINV.US,D,20210407,000000,6.4758,6.704,6.3332,6.4948,1142841,0
+FINV.US,D,20210408,000000,6.5044,6.7611,6.3959,6.666,1380776,0
+FINV.US,D,20210409,000000,6.628,6.6565,6.4283,6.5804,703899,0
+FINV.US,D,20210412,000000,6.5899,6.609,6.0479,6.0764,1048422,0
+FINV.US,D,20210413,000000,6.0764,6.2951,5.9908,6.0574,1276728,0
+FINV.US,D,20210414,000000,6.0574,6.4093,6.0004,6.0574,907158,0
+FINV.US,D,20210415,000000,6.1525,6.2001,5.5819,5.7721,1672530,0
+FINV.US,D,20210416,000000,5.7246,5.8862,5.6295,5.8102,1052418,0
+FINV.US,D,20210419,000000,5.8102,6.0146,5.7436,5.8958,982927,0
+FINV.US,D,20210420,000000,5.8102,5.9338,5.5629,5.8007,1092951,0
+FINV.US,D,20210421,000000,5.8197,6.1335,5.7056,6.1335,1306061,0
+FINV.US,D,20210422,000000,6.181,6.2761,5.9671,5.9908,1110119,0
+FINV.US,D,20210423,000000,6.0859,6.4178,5.9908,6.3047,819740,0
+FINV.US,D,20210426,000000,6.3142,6.7326,6.181,6.609,1333308,0
+FINV.US,D,20210427,000000,6.7516,6.7516,6.3997,6.5424,796043,0
+FINV.US,D,20210428,000000,6.3997,6.9037,6.3997,6.7516,936403,0
+FINV.US,D,20210429,000000,6.7801,6.8277,6.2571,6.5329,905698,0
+FINV.US,D,20210430,000000,6.4568,6.5899,6.357,6.3807,614061,0
+FINV.US,D,20210503,000000,6.4568,6.4663,6.2571,6.3142,561806,0
+FINV.US,D,20210504,000000,6.3237,6.3237,5.9433,6.1905,831149,0
+FINV.US,D,20210505,000000,6.2761,6.4948,6.124,6.162,709286,0
+FINV.US,D,20210506,000000,6.0859,6.1145,5.8292,6.0384,828234,0
+FINV.US,D,20210507,000000,6.0764,6.4568,6.0479,6.1715,854530,0
+FINV.US,D,20210510,000000,6.0669,6.162,5.7056,6.0099,1492051,0
+FINV.US,D,20210511,000000,5.7056,6.162,5.7056,6.0764,786279,0
+FINV.US,D,20210512,000000,6.0574,6.2568,5.9338,5.9623,979662,0
+FINV.US,D,20210513,000000,5.9148,6.1145,5.8862,6.0099,1184958,0
+FINV.US,D,20210514,000000,6.0764,6.5519,6.0764,6.5044,1644490,0
+FINV.US,D,20210517,000000,6.6185,6.9608,6.4948,6.8277,2124142,0
+FINV.US,D,20210518,000000,6.9798,7.2841,6.9275,7.0559,2009341,0
+FINV.US,D,20210519,000000,6.7801,7.1985,6.6565,7.17,1469020,0
+FINV.US,D,20210520,000000,7.2556,7.3602,7.0274,7.3412,1832955,0
+FINV.US,D,20210521,000000,7.4458,7.4553,7.0559,7.151,2142565,0
+FINV.US,D,20210524,000000,7.2841,7.5409,7.0844,7.3887,1568673,0
+FINV.US,D,20210525,000000,7.6074,8.3206,6.7706,7.5314,5791385,0
+FINV.US,D,20210526,000000,7.4172,7.5599,6.9418,7.0749,1999051,0
+FINV.US,D,20210527,000000,7.132,7.5694,7.0083,7.5599,3817653,0
+FINV.US,D,20210528,000000,7.5171,7.5599,7.0083,7.151,1915506,0
+FINV.US,D,20210601,000000,7.2271,7.9878,7.208,7.8927,2722436,0
+FINV.US,D,20210602,000000,7.9878,8.2731,7.8166,8.0068,2450866,0
+FINV.US,D,20210603,000000,7.8261,7.9688,7.4648,7.636,1560090,0
+FINV.US,D,20210604,000000,7.7215,8.3395,7.712,8.2065,2443279,0
+FINV.US,D,20210607,000000,8.2065,8.2255,7.6645,7.8737,2875433,0
+FINV.US,D,20210608,000000,7.9878,8.0068,7.3887,7.9307,2328535,0
+FINV.US,D,20210609,000000,7.8832,8.5393,7.8737,8.178,4314217,0
+FINV.US,D,20210610,000000,8.2731,8.6915,7.674,7.693,3812716,0
+FINV.US,D,20210611,000000,7.7501,7.9498,7.5123,7.8737,1705665,0
+FINV.US,D,20210614,000000,7.9878,8.9007,7.9783,8.7676,7789004,0
+FINV.US,D,20210615,000000,8.9387,9.262,8.5869,8.8912,4540678,0
+FINV.US,D,20210616,000000,8.7676,9.2145,8.4633,8.9577,3187542,0
+FINV.US,D,20210617,000000,9.1574,9.899,8.9958,9.4903,5053325,0
+FINV.US,D,20210618,000000,9.604,9.652,9.2716,9.4142,4355773,0
+FINV.US,D,20210621,000000,9.566,9.566,8.216,8.5584,4117279,0
+FINV.US,D,20210622,000000,8.663,8.8436,8.2398,8.7771,2815572,0
+FINV.US,D,20210623,000000,8.8722,9.1004,8.5679,9.0814,1418382,0
+FINV.US,D,20210624,000000,9.1289,9.146,8.8151,9.0053,1679799,0
+FINV.US,D,20210625,000000,9.0623,9.224,8.8246,8.9102,1049469,0
+FINV.US,D,20210628,000000,8.9863,9.1479,8.9102,9.0814,940292,0
+FINV.US,D,20210629,000000,9.0338,9.0528,8.5298,8.9863,1260926,0
+FINV.US,D,20210630,000000,8.8627,9.1955,8.6059,9.0528,1592609,0
+FINV.US,D,20210701,000000,9.0338,9.3952,8.8151,9.0719,2285763,0
+FINV.US,D,20210702,000000,8.9102,8.9102,8.1799,8.2541,2352402,0
+FINV.US,D,20210706,000000,7.7786,8.3967,7.7501,8.2826,1817506,0
+FINV.US,D,20210707,000000,8.3967,8.6059,8.2731,8.3682,1825965,0
+FINV.US,D,20210708,000000,7.2271,7.6645,7.1034,7.6264,4200318,0
+FINV.US,D,20210709,000000,7.8927,7.9117,7.209,7.5409,2160625,0
+FINV.US,D,20210712,000000,7.5789,7.7387,7.2936,7.5123,1316180,0
+FINV.US,D,20210713,000000,7.5789,7.8547,7.3507,7.3982,1665224,0
+FINV.US,D,20210714,000000,7.4838,7.7406,7.3697,7.4743,1335927,0
+FINV.US,D,20210715,000000,7.4268,7.693,7.3792,7.6169,1330529,0
+FINV.US,D,20210716,000000,7.6169,7.636,7.0749,7.2936,1431221,0
+FINV.US,D,20210719,000000,7.132,7.1795,6.8467,7.1605,1869789,0
+FINV.US,D,20210720,000000,7.132,7.17,6.9037,7.0749,1760212,0
+FINV.US,D,20210721,000000,7.1129,7.636,7.0844,7.4933,1873753,0
+FINV.US,D,20210722,000000,7.5409,7.5409,6.9988,7.3221,1638803,0
+FINV.US,D,20210723,000000,6.9703,6.9703,6.5709,6.7801,1795819,0
+FINV.US,D,20210726,000000,6.3617,6.8657,6.2476,6.7231,1998979,0
+FINV.US,D,20210727,000000,6.5519,6.6375,6.1335,6.4568,2578296,0
+FINV.US,D,20210728,000000,6.6565,6.9798,6.5329,6.8657,2110026,0
+FINV.US,D,20210729,000000,6.9228,6.9228,6.2571,6.2761,2516286,0
+FINV.US,D,20210730,000000,5.9718,6.3997,5.9338,6.2096,2749728,0
+FINV.US,D,20210802,000000,6.2951,6.3522,6.1145,6.1525,1415546,0
+FINV.US,D,20210803,000000,6.1715,6.2381,6.0289,6.1905,1342385,0
+FINV.US,D,20210804,000000,6.2571,6.3332,6.0479,6.105,1141771,0
+FINV.US,D,20210805,000000,6.0764,6.181,5.9528,6.0479,1217795,0
+FINV.US,D,20210806,000000,6.1145,6.162,5.8435,5.9623,1427913,0
+FINV.US,D,20210809,000000,6.2571,6.3997,6.0479,6.2856,1000742,0
+FINV.US,D,20210810,000000,6.3617,6.4663,6.0669,6.0669,1363701,0
+FINV.US,D,20210811,000000,6.2048,6.2048,5.9338,6.0669,1084945,0
+FINV.US,D,20210812,000000,6.0384,6.0384,5.7778,5.9053,835059,0
+FINV.US,D,20210813,000000,5.8958,5.929,5.7056,5.7721,1011112,0
+FINV.US,D,20210816,000000,5.7056,5.7056,5.4108,5.5819,2233146,0
+FINV.US,D,20210817,000000,5.135,5.5344,5.0589,5.5344,1262067,0
+FINV.US,D,20210818,000000,5.5344,5.6295,5.3442,5.4869,1473837,0
+FINV.US,D,20210819,000000,5.3537,5.4869,5.1968,5.4773,2029527,0
+FINV.US,D,20210820,000000,5.5534,5.9243,5.4678,5.4964,3414064,0
+FINV.US,D,20210823,000000,6.0574,6.1715,5.5629,5.7721,2414642,0
+FINV.US,D,20210824,000000,5.7341,6.1002,5.6485,5.9813,2683289,0
+FINV.US,D,20210825,000000,6.0099,6.0241,5.6105,5.7246,2390028,0
+FINV.US,D,20210826,000000,5.7293,5.8196,5.5439,5.5915,1235580,0
+FINV.US,D,20210827,000000,5.601,5.7721,5.4393,5.7721,1436478,0
+FINV.US,D,20210830,000000,5.8007,5.8054,5.4678,5.62,1093968,0
+FINV.US,D,20210831,000000,5.6295,5.9053,5.62,5.7912,1261172,0
+FINV.US,D,20210901,000000,5.8292,6.0669,5.8197,5.9053,914110,0
+FINV.US,D,20210902,000000,5.8482,6.124,5.7531,5.9338,1216694,0
+FINV.US,D,20210903,000000,5.8958,6.0764,5.7626,5.9148,1367952,0
+FINV.US,D,20210907,000000,6.0764,6.4711,5.9148,5.9243,18097796,0
+FINV.US,D,20210908,000000,5.9481,5.9623,5.7341,5.9338,1565458,0
+FINV.US,D,20210909,000000,5.8244,6.0384,5.7912,5.9623,2332155,0
+FINV.US,D,20210910,000000,6.0194,6.2476,5.7959,5.8862,1327555,0
+FINV.US,D,20210913,000000,5.8007,5.8672,5.5344,5.6675,1739841,0
+FINV.US,D,20210914,000000,5.6866,5.7721,5.3632,5.4013,1639983,0
+FINV.US,D,20210915,000000,5.3918,5.677,5.3537,5.5724,1455029,0
+FINV.US,D,20210916,000000,5.5915,5.6675,5.4393,5.5439,1073212,0
+FINV.US,D,20210917,000000,5.5439,5.6295,5.4488,5.5154,7053763,0
+FINV.US,D,20210920,000000,5.3442,5.3442,4.9845,5.2681,2505912,0
+FINV.US,D,20210921,000000,5.4108,5.5059,5.2777,5.2967,1663790,0
+FINV.US,D,20210922,000000,5.4393,5.639,5.3918,5.5629,904013,0
+FINV.US,D,20210923,000000,5.6295,5.7056,5.5629,5.6485,829236,0
+FINV.US,D,20210924,000000,5.6295,5.6295,5.4583,5.5344,1030457,0
+FINV.US,D,20210927,000000,5.5534,5.5724,5.3062,5.4869,1116614,0
+FINV.US,D,20210928,000000,5.4393,5.5534,5.2396,5.2586,1106349,0
+FINV.US,D,20210929,000000,5.2681,5.3518,5.2112,5.2396,455961,0
+FINV.US,D,20210930,000000,5.2586,5.4936,5.2301,5.3632,847732,0
+FINV.US,D,20211001,000000,5.3252,5.4964,5.2301,5.4298,1246885,0
+FINV.US,D,20211004,000000,5.3632,5.3918,5.0922,5.1731,709572,0
+FINV.US,D,20211005,000000,5.2206,5.4678,5.2111,5.4203,599270,0
+FINV.US,D,20211006,000000,5.2777,5.3157,5.1065,5.2681,871483,0
+FINV.US,D,20211007,000000,5.4203,5.5724,5.3252,5.3537,2003978,0
+FINV.US,D,20211008,000000,5.3727,5.7626,5.3727,5.5819,1120957,0
+FINV.US,D,20211011,000000,5.658,6.0384,5.658,5.7436,1964720,0
+FINV.US,D,20211012,000000,5.7531,5.8767,5.62,5.7626,1138911,0
+FINV.US,D,20211013,000000,5.8007,5.8292,5.658,5.7531,873113,0
+FINV.US,D,20211014,000000,5.7056,5.7056,5.3062,5.5154,1526301,0
+FINV.US,D,20211015,000000,5.601,5.601,5.3442,5.4203,790629,0
+FINV.US,D,20211018,000000,5.4203,5.5724,5.4151,5.5534,826535,0
+FINV.US,D,20211019,000000,5.5249,5.7431,5.4964,5.639,1142038,0
+FINV.US,D,20211020,000000,5.9718,6.162,5.8958,5.9148,2031658,0
+FINV.US,D,20211021,000000,5.9623,6.2904,5.9243,6.0859,1275445,0
+FINV.US,D,20211022,000000,6.143,6.2666,6.0384,6.105,1245008,0
+FINV.US,D,20211025,000000,6.1145,6.2761,6.0479,6.143,1292824,0
+FINV.US,D,20211026,000000,6.2096,6.2096,5.9053,6.0479,1379391,0
+FINV.US,D,20211027,000000,5.9433,6.0384,5.8197,5.9338,1092879,0
+FINV.US,D,20211028,000000,5.8958,5.9433,5.7246,5.9338,1028488,0
+FINV.US,D,20211029,000000,5.9053,5.9328,5.7151,5.8197,1006495,0
+FINV.US,D,20211101,000000,5.8672,6.0479,5.8007,5.9718,1241744,0
+FINV.US,D,20211102,000000,5.9433,5.9433,5.6105,5.7912,1647415,0
+FINV.US,D,20211103,000000,5.7626,5.853,5.7056,5.7531,1258072,0
+FINV.US,D,20211104,000000,5.7626,5.8482,5.6675,5.7912,847463,0
+FINV.US,D,20211105,000000,5.7721,6.0004,5.7721,5.8577,867578,0
+FINV.US,D,20211108,000000,5.9148,6.0669,5.8958,5.9433,995889,0
+FINV.US,D,20211109,000000,5.9528,6.2571,5.8824,6.1905,1461348,0
+FINV.US,D,20211110,000000,6.2666,6.3807,6.0479,6.124,1287116,0
+FINV.US,D,20211111,000000,6.1905,6.4093,6.1335,6.2856,1450055,0
+FINV.US,D,20211112,000000,6.3142,6.5424,6.2476,6.4188,936810,0
+FINV.US,D,20211115,000000,6.8657,6.9703,6.3617,6.3617,934073,0
+FINV.US,D,20211116,000000,6.4093,6.5139,6.2001,6.4473,945645,0
+FINV.US,D,20211117,000000,6.4663,6.4853,6.162,6.3332,1550811,0
+FINV.US,D,20211118,000000,6.2476,6.2745,5.6675,5.9433,2202443,0
+FINV.US,D,20211119,000000,5.9338,6.0384,5.8102,5.8958,1153727,0
+FINV.US,D,20211122,000000,5.8862,6.0099,5.6913,5.8292,1324741,0
+FINV.US,D,20211123,000000,5.8958,5.9576,5.6675,5.8482,1550737,0
+FINV.US,D,20211124,000000,5.8292,5.9053,5.7246,5.8007,1143275,0
+FINV.US,D,20211126,000000,5.62,5.7531,5.5154,5.6866,1226991,0
+FINV.US,D,20211129,000000,5.658,5.7056,5.5344,5.601,1082910,0
+FINV.US,D,20211130,000000,5.5915,5.677,5.3347,5.5819,1869244,0
+FINV.US,D,20211201,000000,5.6866,5.7246,5.4393,5.4678,962466,0
+FINV.US,D,20211202,000000,5.5249,5.5629,5.3014,5.4488,992986,0
+FINV.US,D,20211203,000000,5.2967,5.4298,4.9163,5.097,3772901,0
+FINV.US,D,20211206,000000,5.0399,5.078,4.8784,5.0399,1858221,0
+FINV.US,D,20211207,000000,5.1065,5.3823,5.1065,5.2872,1574237,0
+FINV.US,D,20211208,000000,5.3347,5.5344,5.2301,5.4298,1067698,0
+FINV.US,D,20211209,000000,5.4678,5.6105,5.3918,5.3918,1533255,0
+FINV.US,D,20211210,000000,5.3823,5.4964,5.2777,5.4964,1603792,0
+FINV.US,D,20211213,000000,5.3157,5.3585,5.078,5.1921,1899602,0
+FINV.US,D,20211214,000000,5.1303,5.2111,5.0209,5.0399,1440931,0
+FINV.US,D,20211215,000000,4.9353,4.9924,4.8022,4.9543,1204264,0
+FINV.US,D,20211216,000000,4.9924,5.2491,4.7974,4.8402,1165259,0
+FINV.US,D,20211217,000000,4.7166,4.9353,4.6548,4.9353,3153516,0
+FINV.US,D,20211220,000000,4.7071,4.7737,4.4599,4.4599,1423031,0
+FINV.US,D,20211221,000000,4.4599,4.6928,4.4599,4.6595,1073797,0
+FINV.US,D,20211222,000000,4.6025,4.6976,4.4884,4.6405,635619,0
+FINV.US,D,20211223,000000,4.6405,4.7044,4.5835,4.6595,1377682,0
+FINV.US,D,20211227,000000,4.6881,4.7071,4.3743,4.6405,785735,0
+FINV.US,D,20211228,000000,4.6595,4.7214,4.5835,4.6025,669582,0
+FINV.US,D,20211229,000000,4.6025,4.6405,4.4123,4.4599,878780,0
+FINV.US,D,20211230,000000,4.4694,4.7451,4.4503,4.6595,1602427,0
+FINV.US,D,20211231,000000,4.6881,4.8022,4.6215,4.6881,693761,0
+FINV.US,D,20220103,000000,4.7642,4.8688,4.6881,4.7832,455211,0
+FINV.US,D,20220104,000000,4.7737,4.8402,4.5454,4.6405,1274907,0
+FINV.US,D,20220105,000000,4.5169,4.5835,4.3077,4.4028,1299466,0
+FINV.US,D,20220106,000000,4.4408,4.6215,4.3553,4.5264,1454886,0
+FINV.US,D,20220107,000000,4.5359,4.5835,4.398,4.4599,2366569,0
+FINV.US,D,20220110,000000,4.5264,4.6691,4.3885,4.4503,1278435,0
+FINV.US,D,20220111,000000,4.4789,4.5692,4.3933,4.4313,1205981,0
+FINV.US,D,20220112,000000,4.4408,4.6691,4.4218,4.6025,1406392,0
+FINV.US,D,20220113,000000,4.6405,4.6881,4.398,4.4408,912227,0
+FINV.US,D,20220114,000000,4.4313,4.5026,4.2887,4.3553,975521,0
+FINV.US,D,20220118,000000,4.3838,4.3933,4.2506,4.2792,779714,0
+FINV.US,D,20220119,000000,4.3077,4.4028,4.2221,4.2506,971808,0
+FINV.US,D,20220120,000000,4.4599,4.4789,4.3172,4.3362,1487633,0
+FINV.US,D,20220121,000000,4.3933,4.4218,4.1793,4.2126,829133,0
+FINV.US,D,20220124,000000,4.089,4.089,3.8227,3.9559,1634944,0
+FINV.US,D,20220125,000000,3.8893,3.9987,3.8608,3.8988,1287973,0
+FINV.US,D,20220126,000000,3.9178,3.9654,3.7086,3.7657,2070663,0
+FINV.US,D,20220127,000000,3.7942,3.8418,3.3806,3.4804,2657352,0
+FINV.US,D,20220128,000000,3.4899,3.5375,3.3282,3.4519,2035502,0
+FINV.US,D,20220131,000000,3.4709,3.8085,3.4233,3.7562,2736861,0
+FINV.US,D,20220201,000000,3.8132,3.9749,3.8132,3.9368,1798383,0
+FINV.US,D,20220202,000000,3.9844,4.0129,3.7657,3.8227,1129008,0
+FINV.US,D,20220203,000000,3.7562,3.8322,3.7086,3.7371,869207,0
+FINV.US,D,20220204,000000,3.7371,3.875,3.7276,3.8322,698106,0
+FINV.US,D,20220207,000000,3.7942,3.8418,3.7086,3.7276,828718,0
+FINV.US,D,20220208,000000,3.7086,3.9131,3.7086,3.8893,834527,0
+FINV.US,D,20220209,000000,3.9559,4.1365,3.9273,4.0985,996622,0
+FINV.US,D,20220210,000000,4.0319,4.2506,4.0319,4.108,444699,0
+FINV.US,D,20220211,000000,4.1365,4.2792,4.089,4.1175,535701,0
+FINV.US,D,20220214,000000,4.127,4.1936,4.0414,4.0605,407734,0
+FINV.US,D,20220215,000000,4.1556,4.2792,4.1365,4.2506,642779,0
+FINV.US,D,20220216,000000,4.2316,4.2792,4.1698,4.2506,311370,0
+FINV.US,D,20220217,000000,4.2316,4.3933,4.2316,4.2982,503086,0
+FINV.US,D,20220218,000000,4.2411,4.2411,4.146,4.1746,632472,0
+FINV.US,D,20220222,000000,4.1365,4.1537,4.0319,4.07,494806,0
+FINV.US,D,20220223,000000,4.146,4.2031,4.0747,4.089,559144,0
+FINV.US,D,20220224,000000,3.8037,4.089,3.7847,4.089,715278,0
+FINV.US,D,20220225,000000,4.0985,4.1365,3.8988,3.9844,679418,0
+FINV.US,D,20220228,000000,3.9464,3.9749,3.8132,3.8703,814963,0
+FINV.US,D,20220301,000000,3.8798,3.8798,3.6801,3.7562,720566,0
+FINV.US,D,20220302,000000,3.7467,3.7704,3.6421,3.7086,543478,0
+FINV.US,D,20220303,000000,3.6801,3.6801,3.5375,3.604,954931,0
+FINV.US,D,20220304,000000,3.547,3.5755,3.2807,3.2807,1408290,0
+FINV.US,D,20220307,000000,3.2807,3.3568,3.1571,3.1571,1222339,0
+FINV.US,D,20220308,000000,3.1571,3.3663,3.1,3.3187,799478,0
+FINV.US,D,20220309,000000,3.4233,3.5755,3.3901,3.5184,665130,0
+FINV.US,D,20220310,000000,3.4519,3.5089,3.2997,3.3473,1710150,0
+FINV.US,D,20220311,000000,3.4233,3.4566,2.9051,2.9289,1281275,0
+FINV.US,D,20220314,000000,2.9003,2.9289,2.5485,2.7957,2624060,0
+FINV.US,D,20220315,000000,2.7577,3.1666,2.6341,3.043,1674078,0
+FINV.US,D,20220316,000000,3.4424,4.6025,3.3758,4.3362,4824396,0
+FINV.US,D,20220317,000000,4.108,4.2697,3.7562,3.9749,1786570,0
+FINV.US,D,20220318,000000,3.9939,4.1556,3.9464,4.0034,1206597,0
+FINV.US,D,20220321,000000,3.9559,4.0795,3.7752,3.7847,911694,0
+FINV.US,D,20220322,000000,3.9559,4.0795,3.8703,3.9844,1025744,0
+FINV.US,D,20220323,000000,3.9654,4.2602,3.9178,4.0795,782887,0
+FINV.US,D,20220324,000000,3.9559,4.07,3.8322,3.9749,600545,0
+FINV.US,D,20220325,000000,3.9273,3.9654,3.7704,3.8132,653461,0
+FINV.US,D,20220328,000000,3.8513,4.0129,3.818,3.8893,458694,0
+FINV.US,D,20220329,000000,4.0129,4.108,3.9749,4.0319,656720,0
+FINV.US,D,20220330,000000,3.9178,4.0795,3.8703,3.9368,571448,0
+FINV.US,D,20220331,000000,3.8893,3.9083,3.7752,3.7752,582171,0
+FINV.US,D,20220401,000000,3.9464,4.0367,3.8322,3.8513,469904,0
+FINV.US,D,20220404,000000,3.9939,4.0842,3.9186,4.051,446150,0
+FINV.US,D,20220405,000000,4.0605,4.0605,3.7657,3.7657,479713,0
+FINV.US,D,20220406,000000,3.7562,3.8037,3.5565,3.6991,822484,0
+FINV.US,D,20220407,000000,3.6991,3.7562,3.5802,3.6991,549342,0
+FINV.US,D,20220408,000000,3.7086,3.7752,3.6516,3.7086,339192,0
+FINV.US,D,20220411,000000,3.6611,3.7562,3.585,3.585,775150,0
+FINV.US,D,20220412,000000,3.8,3.85,3.72,3.84,754182,0
+FINV.US,D,20220413,000000,3.8,3.85,3.72,3.72,533343,0
+FINV.US,D,20220414,000000,3.7,3.73,3.62,3.71,350520,0
+FINV.US,D,20220418,000000,3.65,3.7,3.55,3.61,287508,0
+FINV.US,D,20220419,000000,3.59,3.78,3.56,3.77,269079,0
+FINV.US,D,20220420,000000,3.71,3.87,3.71,3.8,352914,0
+FINV.US,D,20220421,000000,3.78,3.87,3.6,3.62,451973,0
+FINV.US,D,20220422,000000,3.7,3.81,3.64,3.64,365165,0
+FINV.US,D,20220425,000000,3.53,3.62,3.52,3.52,510294,0
+FINV.US,D,20220426,000000,3.58,3.74,3.58,3.68,459033,0
+FINV.US,D,20220427,000000,3.79,3.81,3.59,3.64,366442,0
+FINV.US,D,20220428,000000,3.65,3.7,3.57,3.67,459911,0
+FINV.US,D,20220429,000000,3.88,3.971,3.74,3.76,510351,0
+FINV.US,D,20220502,000000,3.74,3.88,3.69,3.76,502874,0
+FINV.US,D,20220503,000000,3.77,3.87,3.65,3.79,463940,0
+FINV.US,D,20220504,000000,3.8,4.1,3.76,4.1,765142,0
+FINV.US,D,20220505,000000,3.94,3.96,3.75,3.8,470911,0
+FINV.US,D,20220506,000000,3.82,3.87,3.63,3.7,416260,0
+FINV.US,D,20220509,000000,3.6,3.68,3.53,3.56,393564,0
+FINV.US,D,20220510,000000,3.66,3.72,3.55,3.68,650674,0
+FINV.US,D,20220511,000000,3.69,3.76,3.6,3.7,798006,0
+FINV.US,D,20220512,000000,3.65,3.65,3.4,3.56,745629,0
+FINV.US,D,20220513,000000,3.63,3.75,3.55,3.61,625570,0
+FINV.US,D,20220516,000000,3.56,3.63,3.47,3.55,579725,0
+FINV.US,D,20220517,000000,3.57,3.69,3.5,3.59,655653,0
+FINV.US,D,20220518,000000,3.5,3.8,3.5,3.77,466707,0
+FINV.US,D,20220519,000000,3.77,4.0082,3.76,3.99,230419,0
+FINV.US,D,20220520,000000,4.1,4.1,3.75,3.75,371077,0
+FINV.US,D,20220523,000000,3.79,3.99,3.7886,3.94,469420,0
+FINV.US,D,20220524,000000,3.87,3.93,3.69,3.73,493930,0
+FINV.US,D,20220525,000000,3.7,3.84,3.69,3.79,533078,0
+FINV.US,D,20220526,000000,3.84,4.28,3.81,4.24,473702,0
+FINV.US,D,20220527,000000,4.17,4.27,4.13,4.21,321008,0
+FINV.US,D,20220531,000000,4.3,4.3,4.13,4.21,977225,0
+FINV.US,D,20220601,000000,4.3,4.87,4.3,4.52,1377850,0
+FINV.US,D,20220602,000000,4.48,4.51,4.21,4.32,654627,0
+FINV.US,D,20220603,000000,4.23,4.27,4,4.01,531888,0
+FINV.US,D,20220606,000000,4.22,4.39,4.18,4.37,625130,0
+FINV.US,D,20220607,000000,4.38,4.38,4.08,4.26,1002947,0
+FINV.US,D,20220608,000000,4.34,4.56,4.24,4.5,608290,0
+FINV.US,D,20220609,000000,4.38,4.54,4.37,4.52,539964,0
+FINV.US,D,20220610,000000,4.51,4.595,4.36,4.51,650930,0
+FINV.US,D,20220613,000000,4.37,4.45,4.12,4.18,565687,0
+FINV.US,D,20220614,000000,4.27,4.59,4.26,4.46,528029,0
+FINV.US,D,20220615,000000,4.53,4.6699,4.425,4.62,407734,0
+FINV.US,D,20220616,000000,4.4,4.52,4.24,4.36,494642,0
+FINV.US,D,20220617,000000,4.51,4.585,4.425,4.51,887329,0
+FINV.US,D,20220621,000000,4.55,4.73,4.54,4.71,471892,0
+FINV.US,D,20220622,000000,4.6,4.71,4.52,4.55,331065,0
+FINV.US,D,20220623,000000,4.58,4.73,4.5,4.55,237674,0
+FINV.US,D,20220624,000000,4.64,4.8,4.61,4.75,380847,0
+FINV.US,D,20220627,000000,4.8,4.85,4.67,4.71,275434,0
+FINV.US,D,20220628,000000,4.7,4.73,4.52,4.52,503553,0
+FINV.US,D,20220629,000000,4.55,4.64,4.54,4.64,1529921,0
+FINV.US,D,20220630,000000,4.53,4.75,4.53,4.75,392220,0
+FINV.US,D,20220701,000000,4.72,4.95,4.63,4.91,1113621,0
+FINV.US,D,20220705,000000,4.85,4.85,4.7,4.78,350711,0
+FINV.US,D,20220706,000000,4.74,4.8,4.561,4.7,330294,0
+FINV.US,D,20220707,000000,4.76,4.86,4.742,4.82,411755,0
+FINV.US,D,20220708,000000,4.8,4.8,4.43,4.44,634922,0
+FINV.US,D,20220711,000000,4.41,4.53,4.33,4.51,587464,0
+FINV.US,D,20220712,000000,4.51,4.79,4.445,4.77,685605,0
+FINV.US,D,20220713,000000,4.63,4.84,4.63,4.81,517547,0
+FINV.US,D,20220714,000000,4.81,4.86,4.48,4.48,298134,0
+FINV.US,D,20220715,000000,4.48,4.56,4.25,4.56,1062105,0
+FINV.US,D,20220718,000000,4.64,4.67,4.41,4.49,925672,0
+FINV.US,D,20220719,000000,4.54,4.76,4.37,4.66,1088798,0
+FINV.US,D,20220720,000000,4.67,4.76,4.41,4.5,772385,0
+FINV.US,D,20220721,000000,4.58,4.68,4.43,4.59,662576,0
+FINV.US,D,20220722,000000,4.61,4.65,4.53,4.64,442763,0
+FINV.US,D,20220725,000000,4.62,4.67,4.58,4.6,337804,0
+FINV.US,D,20220726,000000,4.63,4.68,4.46,4.46,362467,0
+FINV.US,D,20220727,000000,4.52,4.57,4.3,4.42,822188,0
+FINV.US,D,20220728,000000,4.43,4.54,4.255,4.27,660699,0
+FINV.US,D,20220729,000000,4.25,4.26,4.15,4.19,345015,0
+FINV.US,D,20220801,000000,4.16,4.24,4.1,4.17,444108,0
+FINV.US,D,20220802,000000,4.1,4.455,4.1,4.45,654403,0
+FINV.US,D,20220803,000000,4.49,4.59,4.33,4.54,337558,0
+FINV.US,D,20220804,000000,4.55,4.83,4.55,4.59,641781,0
+FINV.US,D,20220805,000000,4.55,4.62,4.42,4.54,536992,0
+FINV.US,D,20220808,000000,4.54,4.58,4.36,4.36,324796,0
+FINV.US,D,20220809,000000,4.41,4.41,4.26,4.31,303206,0
+FINV.US,D,20220810,000000,4.28,4.42,4.28,4.42,407518,0
+FINV.US,D,20220811,000000,4.46,4.775,4.44,4.57,480956,0
+FINV.US,D,20220812,000000,4.59,4.72,4.48,4.72,282392,0
+FINV.US,D,20220815,000000,4.69,4.71,4.5,4.53,341507,0
+FINV.US,D,20220816,000000,4.51,4.53,4.35,4.43,259386,0
+FINV.US,D,20220817,000000,4.45,4.5,4.36,4.38,204241,0
+FINV.US,D,20220818,000000,4.42,4.44,4.34,4.42,202245,0
+FINV.US,D,20220819,000000,4.38,4.445,4.27,4.4,228156,0
+FINV.US,D,20220822,000000,4.4,4.56,4.4,4.45,313928,0
+FINV.US,D,20220823,000000,4.75,4.86,4.48,4.7,349757,0
+FINV.US,D,20220824,000000,4.72,4.79,4.575,4.6,351912,0
+FINV.US,D,20220825,000000,4.7,4.88,4.665,4.75,736354,0
+FINV.US,D,20220826,000000,4.93,4.93,4.72,4.74,1138784,0
+FINV.US,D,20220829,000000,4.68,4.9,4.68,4.82,518442,0
+FINV.US,D,20220830,000000,4.85,4.94,4.81,4.92,372032,0
+FINV.US,D,20220831,000000,4.96,5.01,4.73,4.92,653733,0
+FINV.US,D,20220901,000000,4.85,4.89,4.62,4.71,377890,0
+FINV.US,D,20220902,000000,4.64,4.715,4.4,4.65,444515,0
+FINV.US,D,20220906,000000,4.56,4.61,4.44,4.46,354760,0
+FINV.US,D,20220907,000000,4.48,4.55,4.39,4.45,483820,0
+FINV.US,D,20220908,000000,4.38,4.43,4.23,4.43,570382,0
+FINV.US,D,20220909,000000,4.49,4.585,4.45,4.54,338337,0
+FINV.US,D,20220912,000000,4.6,4.7,4.5501,4.67,236142,0
+FINV.US,D,20220913,000000,4.56,4.64,4.48,4.51,230461,0
+FINV.US,D,20220914,000000,4.53,4.6,4.45,4.6,267806,0
+FINV.US,D,20220915,000000,4.56,4.61,4.47,4.54,307533,0
+FINV.US,D,20220916,000000,4.5,4.5,4.38,4.48,241833,0
+FINV.US,D,20220919,000000,4.48,4.49,4.341,4.44,165215,0
+FINV.US,D,20220920,000000,4.45,4.48,4.385,4.47,203181,0
+FINV.US,D,20220921,000000,4.46,4.48,4.375,4.46,193918,0
+FINV.US,D,20220922,000000,4.48,4.73,4.45,4.48,657843,0
+FINV.US,D,20220923,000000,4.42,4.47,4.25,4.28,550580,0
+FINV.US,D,20220926,000000,4.17,4.42,4.12,4.28,360510,0
+FINV.US,D,20220927,000000,4.35,4.48,4.27,4.35,280233,0
+FINV.US,D,20220928,000000,4.31,4.425,4.31,4.39,309285,0
+FINV.US,D,20220929,000000,4.4,4.4,4.25,4.31,323229,0
+FINV.US,D,20220930,000000,4.26,4.37,4.23,4.28,339711,0
+FINV.US,D,20221003,000000,4.3,4.4671,4.28,4.37,442835,0
+FINV.US,D,20221004,000000,4.51,4.86,4.5,4.7,627755,0
+FINV.US,D,20221005,000000,4.7,4.85,4.59,4.85,293262,0
+FINV.US,D,20221006,000000,4.81,4.89,4.73,4.8,263760,0
+FINV.US,D,20221007,000000,4.79,4.85,4.57,4.6,284440,0
+FINV.US,D,20221010,000000,4.64,4.79,4.57,4.61,333749,0
+FINV.US,D,20221011,000000,4.62,4.67,4.43,4.53,429711,0
+FINV.US,D,20221012,000000,4.57,4.63,4.48,4.6,342280,0
+FINV.US,D,20221013,000000,4.43,4.73,4.41,4.62,334708,0
+FINV.US,D,20221014,000000,4.76,4.81,4.655,4.69,346355,0
+FINV.US,D,20221017,000000,4.74,4.81,4.69,4.76,269416,0
+FINV.US,D,20221018,000000,4.84,4.93,4.71,4.8,516242,0
+FINV.US,D,20221019,000000,4.7,4.74,4.6,4.7,303847,0
+FINV.US,D,20221020,000000,4.73,4.97,4.67,4.86,546098,0
+FINV.US,D,20221021,000000,4.87,5.01,4.795,4.82,611416,0
+FINV.US,D,20221024,000000,4.5,4.51,4.16,4.26,1719983,0
+FINV.US,D,20221025,000000,4.3,4.42,4.21,4.27,586601,0
+FINV.US,D,20221026,000000,4.29,4.62,4.27,4.48,654662,0
+FINV.US,D,20221027,000000,4.49,4.615,4.455,4.49,658504,0
+FINV.US,D,20221028,000000,4.38,4.4999,4.08,4.33,919052,0
+FINV.US,D,20221031,000000,4.28,4.486,4.28,4.34,371081,0
+FINV.US,D,20221101,000000,4.58,4.61,4.4,4.44,543749,0
+FINV.US,D,20221102,000000,4.51,4.58,4.37,4.37,496924,0
+FINV.US,D,20221103,000000,4.33,4.51,4.3,4.44,297180,0
+FINV.US,D,20221104,000000,4.62,4.845,4.58,4.74,1500912,0
+FINV.US,D,20221107,000000,4.82,4.95,4.68,4.71,930845,0
+FINV.US,D,20221108,000000,4.62,4.68,4.315,4.53,817995,0
+FINV.US,D,20221109,000000,4.53,4.54,4.39,4.42,415849,0
+FINV.US,D,20221110,000000,4.56,4.72,4.53,4.55,509863,0
+FINV.US,D,20221111,000000,4.75,4.855,4.71,4.79,866947,0
+FINV.US,D,20221114,000000,4.96,5.11,4.85,4.94,1645261,0
+FINV.US,D,20221115,000000,5.1,5.39,4.83,5.24,1196355,0
+FINV.US,D,20221116,000000,5.17,5.1951,4.795,5.09,728262,0
+FINV.US,D,20221117,000000,4.9,4.9,4.6,4.83,1243793,0
+FINV.US,D,20221118,000000,4.8,4.8,4.3416,4.66,1124779,0
+FINV.US,D,20221121,000000,4.58,4.58,4.41,4.48,654071,0
+FINV.US,D,20221122,000000,4.41,4.53,4.35,4.42,841233,0
+FINV.US,D,20221123,000000,4.45,4.5499,4.37,4.45,843576,0
+FINV.US,D,20221125,000000,4.45,4.51,4.33,4.34,381298,0
+FINV.US,D,20221128,000000,4.3,4.33,4.23,4.29,855331,0
+FINV.US,D,20221129,000000,4.4,4.6,4.32,4.52,1709454,0
+FINV.US,D,20221130,000000,4.54,4.7,4.42,4.67,1487894,0
+FINV.US,D,20221201,000000,4.67,4.77,4.6,4.7,844201,0
+FINV.US,D,20221202,000000,4.63,4.9,4.56,4.85,1601799,0
+FINV.US,D,20221205,000000,4.9,4.9,4.75,4.79,2164188,0
+FINV.US,D,20221206,000000,4.82,4.85,4.78,4.85,1207228,0
+FINV.US,D,20221207,000000,4.79,4.8975,4.71,4.88,1113043,0
+FINV.US,D,20221208,000000,4.89,4.9,4.8,4.87,1829831,0
+FINV.US,D,20221209,000000,4.87,4.98,4.77,4.96,1381815,0
+FINV.US,D,20221212,000000,4.95,4.95,4.78,4.87,839017,0
+FINV.US,D,20221213,000000,4.95,4.95,4.77,4.81,666243,0
+FINV.US,D,20221214,000000,4.81,4.88,4.74,4.78,654256,0
+FINV.US,D,20221215,000000,4.76,4.89,4.7,4.85,1062946,0
+FINV.US,D,20221216,000000,4.85,4.89,4.71,4.76,1069539,0
+FINV.US,D,20221219,000000,4.75,4.78,4.61,4.76,454792,0
+FINV.US,D,20221220,000000,4.65,4.83,4.64,4.8,821716,0
+FINV.US,D,20221221,000000,4.81,4.915,4.755,4.9,625000,0
+FINV.US,D,20221222,000000,4.93,5.155,4.9101,5.1,1544463,0
+FINV.US,D,20221223,000000,5.09,5.13,5.04,5.09,863443,0
+FINV.US,D,20221227,000000,5,5.22,4.99,5.15,1437611,0
+FINV.US,D,20221228,000000,5.17,5.17,4.92,4.95,1125561,0
+FINV.US,D,20221229,000000,5.04,5.095,5.01,5.03,585966,0
+FINV.US,D,20221230,000000,4.93,4.9901,4.84,4.96,768292,0
+FINV.US,D,20230103,000000,5.09,5.155,5.02,5.04,549575,0
+FINV.US,D,20230104,000000,5.2,5.395,5.1,5.34,2093220,0
+FINV.US,D,20230105,000000,5.32,5.56,5.23,5.44,1699273,0
+FINV.US,D,20230106,000000,5.46,5.535,5.305,5.32,634675,0
+FINV.US,D,20230109,000000,5.44,5.58,5.395,5.41,832539,0
+FINV.US,D,20230110,000000,5.45,5.56,5.36,5.48,1120496,0
+FINV.US,D,20230111,000000,5.55,5.63,5.51,5.58,704156,0
+FINV.US,D,20230112,000000,5.62,5.64,5.1,5.27,1186207,0
+FINV.US,D,20230113,000000,5.325,5.53,5.32,5.5,1023099,0
+FINV.US,D,20230117,000000,5.51,5.535,5.4404,5.48,459649,0
+FINV.US,D,20230118,000000,5.5,5.555,5.32,5.35,476498,0
+FINV.US,D,20230119,000000,5.39,5.44,5.28,5.42,704401,0
+FINV.US,D,20230120,000000,5.51,5.55,5.34,5.35,597409,0
+FINV.US,D,20230123,000000,5.41,5.48,5.36,5.4,463458,0
+FINV.US,D,20230124,000000,5.43,5.465,5.37,5.4,385351,0
+FINV.US,D,20230125,000000,5.37,5.45,5.315,5.42,349644,0
+FINV.US,D,20230126,000000,5.53,5.63,5.47,5.58,823401,0
+FINV.US,D,20230127,000000,5.61,5.7,5.51,5.52,606427,0
+FINV.US,D,20230130,000000,5.43,5.44,5.32,5.4,701632,0
+FINV.US,D,20230131,000000,5.39,5.5,5.35,5.49,532075,0
+FINV.US,D,20230201,000000,5.61,5.845,5.51,5.77,1613671,0
+FINV.US,D,20230202,000000,5.9,5.918,5.58,5.71,1089548,0
+FINV.US,D,20230203,000000,5.74,5.81,5.64,5.66,1035340,0
+FINV.US,D,20230206,000000,5.62,5.68,5.51,5.61,887423,0
+FINV.US,D,20230207,000000,5.65,5.65,5.485,5.57,862797,0
+FINV.US,D,20230208,000000,5.52,5.7,5.505,5.64,719523,0
+FINV.US,D,20230209,000000,5.75,5.87,5.7,5.74,1140490,0
+FINV.US,D,20230210,000000,5.7,5.7,5.53,5.61,685266,0
+FINV.US,D,20230213,000000,5.63,5.635,5.54,5.61,407637,0
+FINV.US,D,20230214,000000,5.61,5.65,5.54,5.65,656205,0
+FINV.US,D,20230215,000000,5.65,5.8,5.59,5.74,960255,0
+FINV.US,D,20230216,000000,5.77,5.77,5.565,5.59,1105145,0
+FINV.US,D,20230217,000000,5.52,5.59,5.41,5.51,944558,0
+FINV.US,D,20230221,000000,5.4,5.43,5.26,5.38,755971,0
+FINV.US,D,20230222,000000,5.36,5.42,5.32,5.36,485124,0
+FINV.US,D,20230223,000000,5.42,5.46,5.33,5.38,466887,0
+FINV.US,D,20230224,000000,5.31,5.33,5.175,5.27,1233608,0
+FINV.US,D,20230227,000000,5.31,5.31,5.08,5.15,641604,0
+FINV.US,D,20230228,000000,5.14,5.1436,5.04,5.07,667714,0
+FINV.US,D,20230301,000000,5.17,5.23,5.11,5.15,633366,0
+FINV.US,D,20230302,000000,5.11,5.14,5.05,5.12,396195,0
+FINV.US,D,20230303,000000,5.12,5.17,5.09,5.13,268689,0
+FINV.US,D,20230306,000000,5.11,5.13,5.0418,5.1,508896,0
+FINV.US,D,20230307,000000,5.06,5.07,4.82,4.92,900009,0
+FINV.US,D,20230308,000000,4.88,4.97,4.78,4.94,868089,0
+FINV.US,D,20230309,000000,4.88,4.94,4.56,4.65,1126971,0
+FINV.US,D,20230310,000000,4.62,4.665,4.525,4.56,999818,0
+FINV.US,D,20230313,000000,4.59,4.59,4.4301,4.51,984131,0
+FINV.US,D,20230314,000000,4.58,4.66,4.415,4.49,1076535,0
+FINV.US,D,20230315,000000,4.36,4.36,3.565,3.83,3120092,0
+FINV.US,D,20230316,000000,3.82,3.87,3.55,3.8,1871257,0
+FINV.US,D,20230317,000000,3.79,4.01,3.74,3.74,2105650,0
+FINV.US,D,20230320,000000,3.74,4.005,3.73,3.94,1203104,0
+FINV.US,D,20230321,000000,4.01,4.15,3.985,4.02,1174058,0
+FINV.US,D,20230322,000000,4.05,4.11,3.94,3.94,811640,0
+FINV.US,D,20230323,000000,4.05,4.095,3.95,3.97,1260207,0
+FINV.US,D,20230324,000000,3.94,4.01,3.92,3.99,722660,0
+FINV.US,D,20230327,000000,3.99,4.16,3.99,4.1,832274,0
+FINV.US,D,20230328,000000,4.14,4.14,4.02,4.06,659753,0
+FINV.US,D,20230329,000000,4.09,4.13,4.05,4.09,381039,0
+FINV.US,D,20230330,000000,4.14,4.26,4.12,4.2,546073,0
+FINV.US,D,20230331,000000,4.23,4.3,4.13,4.17,848705,0
+FINV.US,D,20230403,000000,4.21,4.34,4.13,4.18,759980,0
+FINV.US,D,20230404,000000,4.26,4.285,4.02,4.06,547499,0
+FINV.US,D,20230405,000000,4.08,4.09,3.855,3.93,1244214,0
+FINV.US,D,20230406,000000,3.93,4.01,3.91,3.96,1186546,0
+FINV.US,D,20230410,000000,4,4.03,3.93,3.97,1000132,0
+FINV.US,D,20230411,000000,3.97,4.085,3.97,4.01,1246208,0
+FINV.US,D,20230412,000000,3.87,3.9,3.76,3.78,1198179,0
+FINV.US,D,20230413,000000,3.84,3.885,3.79,3.8,690705,0
+FINV.US,D,20230414,000000,3.83,3.9,3.74,3.78,774543,0
+FINV.US,D,20230417,000000,3.81,3.965,3.8,3.91,844356,0
+FINV.US,D,20230418,000000,3.91,3.959,3.78,3.81,1298956,0
+FINV.US,D,20230419,000000,3.74,3.88,3.74,3.83,493528,0
+FINV.US,D,20230420,000000,3.83,3.875,3.78,3.84,506759,0
+FINV.US,D,20230421,000000,3.83,3.83,3.73,3.75,668632,0
+FINV.US,D,20230424,000000,3.75,3.79,3.68,3.7,758527,0
+FINV.US,D,20230425,000000,3.7,3.72,3.63,3.67,520616,0
+FINV.US,D,20230426,000000,3.72,3.84,3.71,3.78,730802,0
+FINV.US,D,20230427,000000,3.81,3.97,3.785,3.91,415304,0
+FINV.US,D,20230428,000000,3.9,4.045,3.9,3.98,502141,0
+FINV.US,D,20230501,000000,3.99,4.04,3.97,4.03,396818,0
+FINV.US,D,20230502,000000,4.01,4.05,3.82,3.86,728696,0
+FINV.US,D,20230503,000000,3.87,3.94,3.84,3.88,312035,0
+FINV.US,D,20230504,000000,3.93,4,3.85,3.85,384823,0
+FINV.US,D,20230505,000000,3.91,4.06,3.87,4.01,345459,0
+FINV.US,D,20230508,000000,4.03,4.12,3.99,4.08,565586,0
+FINV.US,D,20230509,000000,3.98,4.03,3.93,4.03,641307,0
+FINV.US,D,20230510,000000,4.03,4.06,3.98,4.03,615353,0
+FINV.US,D,20230511,000000,4.02,4.165,3.995,4.1,766842,0
+FINV.US,D,20230512,000000,4.12,4.18,4.07,4.09,546542,0
+FINV.US,D,20230515,000000,4.08,4.15,4.03,4.14,1317420,0
+FINV.US,D,20230516,000000,4.15,4.23,4.09,4.1,750573,0
+FINV.US,D,20230517,000000,4.11,4.115,3.935,3.96,750871,0
+FINV.US,D,20230518,000000,4.09,4.1,3.88,3.94,541294,0
+FINV.US,D,20230519,000000,3.93,3.93,3.785,3.9,568790,0
+FINV.US,D,20230522,000000,3.9,4.06,3.89,3.97,760057,0
+FINV.US,D,20230523,000000,3.9,4.07,3.9,4.04,544936,0
+FINV.US,D,20230524,000000,4.02,4.095,3.975,4,542139,0
+FINV.US,D,20230525,000000,4,4.08,3.9617,4.03,554457,0
+FINV.US,D,20230526,000000,4.02,4.175,4.02,4.07,585016,0
+FINV.US,D,20230530,000000,4.02,4.16,3.85,3.98,764879,0
+FINV.US,D,20230531,000000,3.98,4,3.78,3.86,734442,0
+FINV.US,D,20230601,000000,3.88,4.045,3.87,4.01,572063,0
+FINV.US,D,20230602,000000,4.07,4.14,4,4.1,678991,0
+FINV.US,D,20230605,000000,4.1,4.25,4.07,4.19,769784,0
+FINV.US,D,20230606,000000,4.2,4.41,4.18,4.33,687777,0
+FINV.US,D,20230607,000000,4.32,4.45,4.32,4.36,682000,0
+FINV.US,D,20230608,000000,4.33,4.44,4.33,4.41,548177,0
+FINV.US,D,20230609,000000,4.43,4.47,4.4,4.43,553876,0
+FINV.US,D,20230612,000000,4.49,4.57,4.42,4.45,789680,0
+FINV.US,D,20230613,000000,4.5,4.52,4.415,4.52,696533,0
+FINV.US,D,20230614,000000,4.53,4.62,4.52,4.55,591948,0
+FINV.US,D,20230615,000000,4.58,4.655,4.555,4.59,649126,0
+FINV.US,D,20230616,000000,4.62,4.62,4.52,4.57,1401695,0
+FINV.US,D,20230620,000000,4.57,4.57,4.37,4.54,976106,0
+FINV.US,D,20230621,000000,4.55,4.585,4.5,4.54,710611,0
+FINV.US,D,20230622,000000,4.54,4.54,4.4725,4.5,481905,0
+FINV.US,D,20230623,000000,4.47,4.48,4.395,4.48,487946,0
+FINV.US,D,20230626,000000,4.48,4.535,4.455,4.46,505423,0
+FINV.US,D,20230627,000000,4.48,4.665,4.48,4.61,1080071,0
+FINV.US,D,20230628,000000,4.62,4.67,4.56,4.67,584005,0
+FINV.US,D,20230629,000000,4.62,4.68,4.565,4.63,663917,0
+FINV.US,D,20230630,000000,4.64,4.69,4.58,4.6,1219728,0
+FINV.US,D,20230703,000000,4.65,4.785,4.61,4.61,793210,0
+FINV.US,D,20230705,000000,4.64,4.7,4.61,4.69,773111,0
+FINV.US,D,20230706,000000,4.64,4.72,4.555,4.72,486396,0
+FINV.US,D,20230707,000000,4.77,4.86,4.715,4.75,1426995,0
+FINV.US,D,20230710,000000,4.74,4.97,4.74,4.9,981067,0
+FINV.US,D,20230711,000000,4.93,4.98,4.92,4.96,1150642,0
+FINV.US,D,20230712,000000,4.96,5.03,4.86,4.9,1015634,0
+FINV.US,D,20230713,000000,4.94,5.065,4.94,5.03,1415162,0
+FINV.US,D,20230714,000000,5.05,5.115,4.88,5.08,1431276,0
+FINV.US,D,20230717,000000,5.06,5.44,5.06,5.35,2079440,0
+FINV.US,D,20230718,000000,5.32,5.38,5.15,5.19,1870498,0
+FINV.US,D,20230719,000000,5.23,5.32,5.2,5.27,691345,0
+FINV.US,D,20230720,000000,5.26,5.36,5.22,5.34,528980,0
+FINV.US,D,20230721,000000,5.36,5.41,5.28,5.39,2714878,0
+FINV.US,D,20230724,000000,5.43,5.515,5.332,5.39,1428933,0
+FINV.US,D,20230725,000000,5.54,5.63,5.43,5.49,1271273,0
+FINV.US,D,20230726,000000,5.59,5.715,5.5,5.7,1954712,0
+FINV.US,D,20230727,000000,5.75,5.8,5.58,5.67,816402,0
+FINV.US,D,20230728,000000,5.77,5.8,5.64,5.72,1142742,0
+FINV.US,D,20230731,000000,5.66,5.89,5.65,5.87,1169705,0
+FINV.US,D,20230801,000000,5.8,5.98,5.785,5.94,1791928,0
+FINV.US,D,20230802,000000,5.92,5.92,5.8,5.87,1365422,0
+FINV.US,D,20230803,000000,5.89,6,5.89,5.92,904246,0
+FINV.US,D,20230804,000000,5.93,6.0127,5.89,5.99,556707,0
+FINV.US,D,20230807,000000,6.03,6.03,5.86,5.97,920590,0
+FINV.US,D,20230808,000000,6.05,6.05,5.59,5.7,1492218,0
+FINV.US,D,20230809,000000,5.71,5.79,5.66,5.76,595166,0
+FINV.US,D,20230810,000000,5.77,5.85,5.76,5.78,503782,0
+FINV.US,D,20230811,000000,5.69,5.72,5.46,5.53,1321149,0
+FINV.US,D,20230814,000000,5.43,5.4674,5.27,5.35,1343904,0
+FINV.US,D,20230815,000000,5.28,5.315,5.17,5.22,1049821,0
+FINV.US,D,20230816,000000,5.17,5.265,5.16,5.21,801554,0
+FINV.US,D,20230817,000000,5.27,5.32,5.2,5.23,602578,0
+FINV.US,D,20230818,000000,5.16,5.19,5.08,5.14,880144,0
+FINV.US,D,20230821,000000,5.18,5.19,5.105,5.16,697165,0
+FINV.US,D,20230822,000000,5.2,5.2,5.09,5.12,852441,0
+FINV.US,D,20230823,000000,5.1,5.2,5.06,5.07,872141,0
+FINV.US,D,20230824,000000,5.12,5.175,5.09,5.12,907535,0
+FINV.US,D,20230825,000000,5.15,5.18,5.07,5.11,712565,0
+FINV.US,D,20230828,000000,5.08,5.17,5.06,5.13,1079337,0
+FINV.US,D,20230829,000000,5.25,5.41,5.04,5.22,1603486,0
+FINV.US,D,20230830,000000,5.22,5.31,5.06,5.09,1321543,0
+FINV.US,D,20230831,000000,5.08,5.085,4.96,5.02,1445588,0
+FINV.US,D,20230901,000000,5.01,5.19,4.99,5.12,962224,0
+FINV.US,D,20230905,000000,5.05,5.115,5.04,5.09,583913,0
+FINV.US,D,20230906,000000,5.06,5.205,5.06,5.14,836903,0
+FINV.US,D,20230907,000000,5.06,5.17,5.04,5.11,1047289,0
+FINV.US,D,20230908,000000,5.08,5.135,5.05,5.13,438745,0
+FINV.US,D,20230911,000000,5.09,5.215,4.92,5.07,2380495,0
+FINV.US,D,20230912,000000,5.11,5.155,5.07,5.1,641688,0
+FINV.US,D,20230913,000000,5.09,5.12,5.02,5.04,513023,0
+FINV.US,D,20230914,000000,5.08,5.1,5.04,5.06,516641,0
+FINV.US,D,20230915,000000,5.04,5.06,4.995,5.01,696058,0
+FINV.US,D,20230918,000000,4.95,5.03,4.95,5.01,522674,0
+FINV.US,D,20230919,000000,5,5.07,4.97,5.02,561763,0
+FINV.US,D,20230920,000000,5.01,5.11,4.99,5.04,752375,0
+FINV.US,D,20230921,000000,4.98,5.08,4.98,5.07,437705,0
+FINV.US,D,20230922,000000,5.1,5.19,5.09,5.11,793013,0
+FINV.US,D,20230925,000000,5.08,5.08,4.99,5,2350848,0
+FINV.US,D,20230926,000000,4.96,5.01,4.9008,4.95,586043,0
+FINV.US,D,20230927,000000,4.97,5,4.92,4.96,608051,0
+FINV.US,D,20230928,000000,4.96,5.06,4.93,5.03,904865,0
+FINV.US,D,20230929,000000,5.07,5.13,4.98,4.98,829193,0
+FINV.US,D,20231002,000000,5,5.04,4.94,4.98,658267,0
+FINV.US,D,20231003,000000,4.91,4.97,4.765,4.83,1212760,0
+FINV.US,D,20231004,000000,4.82,4.84,4.725,4.77,823471,0
+FINV.US,D,20231005,000000,4.75,4.8,4.7,4.75,872505,0
+FINV.US,D,20231006,000000,4.75,4.9187,4.75,4.85,1420090,0
+FINV.US,D,20231009,000000,4.85,4.955,4.8,4.91,931766,0
+FINV.US,D,20231010,000000,4.95,5.12,4.92,5,1064022,0
+FINV.US,D,20231011,000000,5.06,5.13,4.95,4.99,764558,0
+FINV.US,D,20231012,000000,4.99,5.012,4.91,4.99,739506,0
+FINV.US,D,20231013,000000,5.01,5.07,4.95,5.05,1035777,0
+FINV.US,D,20231016,000000,5.09,5.11,4.85,4.92,1277503,0
+FINV.US,D,20231017,000000,4.92,4.935,4.79,4.84,676770,0
+FINV.US,D,20231018,000000,4.8,4.8,4.61,4.75,1543493,0
+FINV.US,D,20231019,000000,4.75,4.82,4.625,4.65,793795,0
+FINV.US,D,20231020,000000,4.61,4.6899,4.44,4.66,810856,0
+FINV.US,D,20231023,000000,4.63,4.735,4.595,4.66,796840,0
+FINV.US,D,20231024,000000,4.7,4.82,4.67,4.77,864293,0
+FINV.US,D,20231025,000000,4.75,4.795,4.68,4.75,791820,0
+FINV.US,D,20231026,000000,4.75,4.79,4.62,4.62,952799,0
+FINV.US,D,20231027,000000,4.68,4.745,4.64,4.69,526501,0
+FINV.US,D,20231030,000000,4.75,4.83,4.66,4.69,425720,0
+FINV.US,D,20231031,000000,4.65,4.745,4.63,4.73,806128,0
+FINV.US,D,20231101,000000,4.75,4.83,4.71,4.79,832816,0
+FINV.US,D,20231102,000000,4.83,4.87,4.785,4.82,508714,0
+FINV.US,D,20231103,000000,4.88,4.97,4.85,4.85,558626,0
+FINV.US,D,20231106,000000,4.9,4.98,4.885,4.92,421106,0
+FINV.US,D,20231107,000000,4.9,4.925,4.83,4.88,541379,0
+FINV.US,D,20231108,000000,4.89,4.92,4.8,4.82,337138,0
+FINV.US,D,20231109,000000,4.8,4.84,4.75,4.8,517144,0
+FINV.US,D,20231110,000000,4.81,4.839,4.75,4.77,527390,0
+FINV.US,D,20231113,000000,4.79,4.965,4.78,4.89,982307,0
+FINV.US,D,20231114,000000,4.92,4.98,4.8701,4.97,761558,0
+FINV.US,D,20231115,000000,4.98,5.11,4.97,4.98,687538,0
+FINV.US,D,20231116,000000,4.92,4.9574,4.82,4.92,864455,0
+FINV.US,D,20231117,000000,4.92,5.07,4.89,5.05,1468376,0
+FINV.US,D,20231120,000000,5.04,5.19,5.01,5.14,1177499,0
+FINV.US,D,20231121,000000,4.8,5.03,4.22,4.87,3322655,0
+FINV.US,D,20231122,000000,4.86,4.86,4.46,4.54,1196031,0
+FINV.US,D,20231124,000000,4.53,4.665,4.48,4.59,778021,0
+FINV.US,D,20231127,000000,4.51,4.55,4.41,4.45,1108541,0
+FINV.US,D,20231128,000000,4.45,4.55,4.41,4.41,987225,0
+FINV.US,D,20231129,000000,4.4,4.46,4.34,4.45,739024,0
+FINV.US,D,20231130,000000,4.49,4.555,4.41,4.43,1583466,0
+FINV.US,D,20231201,000000,4.43,4.5,4.35,4.46,851308,0
+FINV.US,D,20231204,000000,4.4,4.525,4.4,4.48,861824,0
+FINV.US,D,20231205,000000,4.46,4.475,4.41,4.41,642516,0
+FINV.US,D,20231206,000000,4.41,4.52,4.41,4.47,777932,0
+FINV.US,D,20231207,000000,4.48,4.55,4.47,4.54,404568,0
+FINV.US,D,20231208,000000,4.53,4.65,4.53,4.59,616209,0
+FINV.US,D,20231211,000000,4.56,4.595,4.47,4.47,696931,0
+FINV.US,D,20231212,000000,4.51,4.52,4.465,4.48,831645,0
+FINV.US,D,20231213,000000,4.47,4.54,4.4,4.51,877227,0
+FINV.US,D,20231214,000000,4.51,4.7,4.51,4.61,1017995,0
+FINV.US,D,20231215,000000,4.63,4.8,4.56,4.74,2330884,0
+FINV.US,D,20231218,000000,4.8,4.8,4.635,4.67,624631,0
+FINV.US,D,20231219,000000,4.7,4.795,4.7,4.75,862210,0
+FINV.US,D,20231220,000000,4.74,4.82,4.69,4.7,655386,0
+FINV.US,D,20231221,000000,4.74,4.83,4.72,4.83,609893,0
+FINV.US,D,20231222,000000,4.83,4.865,4.8,4.83,486486,0
+FINV.US,D,20231226,000000,4.84,4.845,4.74,4.77,260826,0
+FINV.US,D,20231227,000000,4.79,4.79,4.73,4.78,339119,0
+FINV.US,D,20231228,000000,4.78,4.96,4.78,4.94,887087,0
+FINV.US,D,20231229,000000,4.94,4.96,4.88,4.9,684878,0
+FINV.US,D,20240102,000000,4.88,4.885,4.715,4.82,656206,0
+FINV.US,D,20240103,000000,4.84,4.93,4.8094,4.9,545117,0
+FINV.US,D,20240104,000000,4.87,4.925,4.84,4.87,403572,0
+FINV.US,D,20240105,000000,4.86,4.89,4.815,4.87,371053,0
+FINV.US,D,20240108,000000,4.85,4.85,4.74,4.81,729236,0
+FINV.US,D,20240109,000000,4.77,4.77,4.69,4.74,885851,0
+FINV.US,D,20240110,000000,4.75,4.895,4.7,4.74,764236,0
+FINV.US,D,20240111,000000,4.75,4.9,4.71,4.86,1186226,0
+FINV.US,D,20240112,000000,4.87,4.88,4.78,4.8,1132606,0
+FINV.US,D,20240116,000000,4.74,4.75,4.45,4.54,1567680,0
+FINV.US,D,20240117,000000,4.49,4.68,4.49,4.61,883054,0
+FINV.US,D,20240118,000000,4.65,4.675,4.57,4.65,550797,0
+FINV.US,D,20240119,000000,4.66,4.66,4.53,4.63,609949,0
+FINV.US,D,20240122,000000,4.61,4.625,4.53,4.58,784410,0
+FINV.US,D,20240123,000000,4.65,4.755,4.65,4.69,773641,0
+FINV.US,D,20240124,000000,4.76,4.8,4.72,4.78,759809,0
+FINV.US,D,20240125,000000,4.77,4.79,4.68,4.78,605442,0
+FINV.US,D,20240126,000000,4.79,4.805,4.74,4.76,524330,0
+FINV.US,D,20240129,000000,4.79,4.8,4.68,4.78,469521,0
+FINV.US,D,20240130,000000,4.75,4.79,4.725,4.76,377652,0
+FINV.US,D,20240131,000000,4.71,4.92,4.71,4.81,1166213,0
+FINV.US,D,20240201,000000,4.85,4.8784,4.78,4.83,618615,0
+FINV.US,D,20240202,000000,4.8,4.835,4.73,4.76,550641,0
+FINV.US,D,20240205,000000,4.8,4.8,4.65,4.72,641320,0
+FINV.US,D,20240206,000000,4.81,4.915,4.77,4.86,1299638,0
+FINV.US,D,20240207,000000,4.84,4.9,4.8,4.83,747191,0
+FINV.US,D,20240208,000000,4.77,4.775,4.61,4.71,1277462,0
+FINV.US,D,20240209,000000,4.75,4.75,4.625,4.68,521115,0
+FINV.US,D,20240212,000000,4.72,4.79,4.69,4.74,957216,0
+FINV.US,D,20240213,000000,4.66,4.82,4.66,4.77,907894,0
+FINV.US,D,20240214,000000,4.84,4.955,4.815,4.95,850183,0
+FINV.US,D,20240215,000000,4.93,5.03,4.93,5.02,746626,0
+FINV.US,D,20240216,000000,5.09,5.14,4.97,5.04,795468,0
+FINV.US,D,20240220,000000,5.05,5.05,4.96,5,561504,0
+FINV.US,D,20240221,000000,5.02,5.19,5.02,5.08,627477,0
+FINV.US,D,20240222,000000,5.08,5.23,5.05,5.16,722804,0
+FINV.US,D,20240223,000000,5.2,5.27,5.18,5.23,637457,0
+FINV.US,D,20240226,000000,5.21,5.245,5.08,5.14,383821,0
+FINV.US,D,20240227,000000,5.16,5.265,5.09,5.24,498293,0
+FINV.US,D,20240228,000000,5.18,5.23,5.1,5.23,265008,0
+FINV.US,D,20240229,000000,5.25,5.305,5.21,5.23,1113101,0
+FINV.US,D,20240301,000000,5.24,5.465,5.24,5.39,1107601,0
+FINV.US,D,20240304,000000,5.37,5.37,5.22,5.25,638940,0
+FINV.US,D,20240305,000000,5.25,5.35,5.18,5.34,715647,0
+FINV.US,D,20240306,000000,5.34,5.37,5.17,5.2,1076106,0
+FINV.US,D,20240307,000000,5.19,5.23,4.93,5,1260004,0
+FINV.US,D,20240308,000000,4.99,5.02,4.87,5.01,1146269,0
+FINV.US,D,20240311,000000,5.04,5.18,5.01,5.02,605961,0
+FINV.US,D,20240312,000000,5.05,5.27,5.02,5.23,1488055,0
+FINV.US,D,20240313,000000,5.23,5.37,5.23,5.35,1547555,0
+FINV.US,D,20240314,000000,5.31,5.31,5.03,5.18,1749300,0
+FINV.US,D,20240315,000000,5.08,5.18,5,5.05,1213434,0
+FINV.US,D,20240318,000000,5.07,5.07,4.93,4.99,1037044,0
+FINV.US,D,20240319,000000,4.94,4.94,4.45,4.85,1200566,0
+FINV.US,D,20240320,000000,4.84,5.1,4.83,4.94,969226,0
+FINV.US,D,20240321,000000,4.99,5.06,4.91,4.99,578982,0
+FINV.US,D,20240322,000000,4.9,4.96,4.855,4.9,612446,0
+FINV.US,D,20240325,000000,4.9,4.95,4.84,4.93,668723,0
+FINV.US,D,20240326,000000,4.95,4.95,4.855,4.92,639493,0
+FINV.US,D,20240327,000000,4.9,4.955,4.9,4.92,396982,0
+FINV.US,D,20240328,000000,4.92,5.11,4.92,5.04,1223072,0
+FINV.US,D,20240401,000000,5.09,5.22,5.04,5.09,744324,0
+FINV.US,D,20240402,000000,5.09,5.14,5.03,5.08,574704,0
+FINV.US,D,20240403,000000,5.08,5.14,5,5.1,540607,0
+FINV.US,D,20240404,000000,5.14,5.295,5.13,5.17,1013061,0
+FINV.US,D,20240405,000000,5.17,5.26,5.17,5.23,580548,0
+FINV.US,D,20240408,000000,5.28,5.325,5.23,5.28,723792,0
+FINV.US,D,20240409,000000,5.31,5.365,5.182,5.32,951111,0
+FINV.US,D,20240410,000000,5.32,5.41,5.25,5.26,651444,0
+FINV.US,D,20240411,000000,5.28,5.3501,5.17,5.19,611738,0
+FINV.US,D,20240412,000000,5.16,5.16,5,5,540510,0
+FINV.US,D,20240415,000000,4.82,4.96,4.75,4.83,917304,0
+FINV.US,D,20240416,000000,4.84,4.84,4.64,4.71,1049976,0
+FINV.US,D,20240417,000000,4.73,4.765,4.64,4.68,793118,0
+FINV.US,D,20240418,000000,4.72,4.81,4.7,4.73,593280,0
+FINV.US,D,20240419,000000,4.72,4.77,4.682,4.725,511754,0
+FINV.US,D,20240422,000000,4.75,4.85,4.73,4.76,643433,0
+FINV.US,D,20240423,000000,4.78,4.87,4.775,4.83,541638,0
+FINV.US,D,20240424,000000,4.9,4.965,4.86,4.9,569017,0
+FINV.US,D,20240425,000000,4.9,4.9,4.835,4.85,180433,0
+FINV.US,D,20240426,000000,4.89,4.97,4.85,4.89,311867,0
+FINV.US,D,20240429,000000,4.89,4.935,4.78,4.86,479200,0
+FINV.US,D,20240430,000000,4.82,4.87,4.74,4.77,903634,0
+FINV.US,D,20240501,000000,4.79,4.9,4.765,4.87,444055,0
+FINV.US,D,20240502,000000,4.97,5.14,4.97,5.03,862385,0
+FINV.US,D,20240503,000000,5.05,5.05,4.975,5.01,394584,0
+FINV.US,D,20240506,000000,5.03,5.1101,5.03,5.07,338906,0
+FINV.US,D,20240507,000000,5.06,5.08,4.94,5,677829,0
+FINV.US,D,20240508,000000,4.99,5.16,4.99,5.1,612781,0
+FINV.US,D,20240509,000000,5.19,5.23,5.08,5.09,279667,0
+FINV.US,D,20240510,000000,5.12,5.1391,5.05,5.11,292871,0
+FINV.US,D,20240513,000000,5.13,5.25,5.11,5.13,721872,0
+FINV.US,D,20240514,000000,5.14,5.17,5.085,5.16,562680,0
+FINV.US,D,20240515,000000,5.22,5.24,5.07,5.16,651644,0
+FINV.US,D,20240516,000000,5.18,5.19,4.75,5.05,1258941,0
+FINV.US,D,20240517,000000,5.05,5.11,4.985,5.05,361435,0
+FINV.US,D,20240520,000000,4.94,4.96,4.815,4.82,1206402,0
+FINV.US,D,20240521,000000,4.77,4.79,4.65,4.72,833839,0
+FINV.US,D,20240522,000000,4.73,4.87,4.73,4.77,808833,0
+FINV.US,D,20240523,000000,4.76,4.77,4.685,4.74,526733,0
+FINV.US,D,20240524,000000,4.75,4.85,4.735,4.8,613506,0
+FINV.US,D,20240528,000000,4.78,4.8,4.72,4.77,1095573,0
+FINV.US,D,20240529,000000,4.71,4.7589,4.7,4.73,408158,0
+FINV.US,D,20240530,000000,4.72,4.8,4.715,4.73,834474,0
+FINV.US,D,20240531,000000,4.7,4.79,4.6504,4.78,970363,0
+FINV.US,D,20240603,000000,4.78,4.83,4.705,4.73,476793,0
+FINV.US,D,20240604,000000,4.72,4.77,4.67,4.7,904275,0
+FINV.US,D,20240605,000000,4.7,4.79,4.7,4.78,626686,0
+FINV.US,D,20240606,000000,4.79,4.802,4.7518,4.78,533705,0
+FINV.US,D,20240607,000000,4.74,4.78,4.7,4.7,597363,0
+FINV.US,D,20240610,000000,4.69,4.745,4.67,4.68,251473,0
+FINV.US,D,20240611,000000,4.66,4.71,4.63,4.71,649865,0
+FINV.US,D,20240612,000000,4.7,4.765,4.68,4.69,577559,0
+FINV.US,D,20240613,000000,4.67,4.73,4.655,4.7,644975,0
+FINV.US,D,20240614,000000,4.68,4.73,4.67,4.69,402427,0
+FINV.US,D,20240617,000000,4.68,4.77,4.67,4.76,414738,0
+FINV.US,D,20240618,000000,4.75,4.8,4.74,4.77,429153,0
+FINV.US,D,20240620,000000,4.8,4.855,4.77,4.83,579516,0
+FINV.US,D,20240621,000000,4.78,4.825,4.77,4.8,775531,0
+FINV.US,D,20240624,000000,4.81,4.84,4.77,4.79,657709,0
+FINV.US,D,20240625,000000,4.75,4.795,4.73,4.76,535415,0
+FINV.US,D,20240626,000000,4.77,4.795,4.745,4.77,555516,0
+FINV.US,D,20240627,000000,4.74,4.75,4.63,4.64,907720,0
+FINV.US,D,20240628,000000,4.68,4.78,4.64,4.77,841246,0
+FINV.US,D,20240701,000000,4.79,4.9,4.78,4.8,626080,0
+FINV.US,D,20240702,000000,4.82,4.85,4.795,4.84,459279,0
+FINV.US,D,20240703,000000,4.88,4.99,4.835,4.86,631914,0
+FINV.US,D,20240705,000000,4.87,4.9,4.82,4.86,452757,0
+FINV.US,D,20240708,000000,4.82,4.88,4.78,4.79,410177,0
+FINV.US,D,20240709,000000,4.81,4.905,4.77,4.9,1004762,0
+FINV.US,D,20240710,000000,4.92,5.01,4.9,4.91,719370,0
+FINV.US,D,20240711,000000,4.98,5.12,4.96,5.02,984703,0
+FINV.US,D,20240712,000000,5.05,5.075,5.005,5.02,272327,0
+FINV.US,D,20240715,000000,5.04,5.04,4.9401,4.97,171318,0
+FINV.US,D,20240716,000000,4.97,5.025,4.97,5.01,273737,0
+FINV.US,D,20240717,000000,5.02,5.02,4.965,4.97,158169,0
+FINV.US,D,20240718,000000,4.99,5.065,4.945,4.96,539073,0
+FINV.US,D,20240719,000000,4.96,5.04,4.93,5,414831,0
+FINV.US,D,20240722,000000,5.03,5.06,5.015,5.05,467348,0
+FINV.US,D,20240723,000000,5.04,5.07,5,5.05,340123,0
+FINV.US,D,20240724,000000,5.05,5.115,5.0136,5.07,544103,0
+FINV.US,D,20240725,000000,5.08,5.28,5.08,5.2,675323,0
+FINV.US,D,20240726,000000,5.21,5.465,5.19,5.41,769720,0
+FINV.US,D,20240729,000000,5.44,5.51,5.34,5.45,1406721,0
+FINV.US,D,20240730,000000,5.46,5.48,5.37,5.47,518948,0
+FINV.US,D,20240731,000000,5.5,5.665,5.4,5.58,1422592,0
+FINV.US,D,20240801,000000,5.6,5.64,5.315,5.38,658712,0
+FINV.US,D,20240802,000000,5.37,5.37,5.25,5.26,465881,0
+FINV.US,D,20240805,000000,5.04,5.31,4.975,5.28,720485,0
+FINV.US,D,20240806,000000,5.26,5.4775,5.26,5.42,504558,0
+FINV.US,D,20240807,000000,5.5,5.545,5.32,5.33,363507,0
+FINV.US,D,20240808,000000,5.37,5.55,5.34,5.5,646384,0
+FINV.US,D,20240809,000000,5.51,5.515,5.395,5.46,273600,0
+FINV.US,D,20240812,000000,5.48,5.57,5.4399,5.54,330444,0
+FINV.US,D,20240813,000000,5.54,5.58,5.47,5.55,319173,0
+FINV.US,D,20240814,000000,5.56,5.66,5.55,5.62,466111,0
+FINV.US,D,20240815,000000,5.67,5.685,5.595,5.61,345587,0
+FINV.US,D,20240816,000000,5.62,5.705,5.6132,5.7,419333,0
+FINV.US,D,20240819,000000,5.68,5.8,5.65,5.79,628876,0
+FINV.US,D,20240820,000000,5.75,5.8,5.675,5.7,605747,0
+FINV.US,D,20240821,000000,5.56,5.7,5.34,5.5,726311,0
+FINV.US,D,20240822,000000,5.52,5.65,5.46,5.59,562013,0
+FINV.US,D,20240823,000000,5.5,5.52,5.19,5.32,1177053,0
+FINV.US,D,20240826,000000,5.25,5.385,5.23,5.34,677490,0
+FINV.US,D,20240827,000000,5.34,5.39,5.31,5.33,498345,0
+FINV.US,D,20240828,000000,5.3,5.31,5.16,5.18,465552,0
+FINV.US,D,20240829,000000,5.19,5.35,5.175,5.29,449021,0
+FINV.US,D,20240830,000000,5.31,5.31,5.22,5.3,1049064,0
+FINV.US,D,20240903,000000,5.25,5.28,5.18,5.26,478457,0
+FINV.US,D,20240904,000000,5.27,5.3,5.19,5.24,329607,0
+FINV.US,D,20240905,000000,5.23,5.24,5.17,5.21,425312,0
+FINV.US,D,20240906,000000,5.19,5.205,5.14,5.19,374138,0
+FINV.US,D,20240909,000000,5.18,5.29,5.15,5.25,471883,0
+FINV.US,D,20240910,000000,5.25,5.25,5.15,5.19,332473,0
+FINV.US,D,20240911,000000,5.2,5.295,5.19,5.26,377185,0
+FINV.US,D,20240912,000000,5.27,5.28,5.2,5.2,354812,0
+FINV.US,D,20240913,000000,5.22,5.32,5.19,5.3,528488,0
+FINV.US,D,20240916,000000,5.33,5.44,5.31,5.33,482153,0
+FINV.US,D,20240917,000000,5.33,5.44,5.29,5.38,734187,0
+FINV.US,D,20240918,000000,5.39,5.435,5.33,5.36,535890,0
+FINV.US,D,20240919,000000,5.43,5.49,5.4,5.45,625067,0
+FINV.US,D,20240920,000000,5.44,5.46,5.39,5.43,1146694,0
+FINV.US,D,20240923,000000,5.42,5.5,5.42,5.46,789759,0
+FINV.US,D,20240924,000000,5.53,5.7,5.53,5.65,851459,0
+FINV.US,D,20240925,000000,5.6,5.73,5.58,5.67,722912,0
+FINV.US,D,20240926,000000,5.85,5.95,5.82,5.92,1480645,0
+FINV.US,D,20240927,000000,5.92,6.0799,5.92,6.02,1727356,0
+FINV.US,D,20240930,000000,6.225,6.4474,6.11,6.18,1345282,0
+FINV.US,D,20241001,000000,6.12,6.37,6.04,6.37,2255459,0
+FINV.US,D,20241002,000000,6.6,6.835,6.49,6.82,1704552,0
+FINV.US,D,20241003,000000,6.65,6.89,6.6,6.83,2224519,0
+FINV.US,D,20241004,000000,6.93,7.09,6.905,7.09,1057505,0
+FINV.US,D,20241007,000000,7.22,7.24,6.51,6.75,1607413,0
+FINV.US,D,20241008,000000,6.38,6.589,6.27,6.43,1163618,0
+FINV.US,D,20241009,000000,6.42,6.42,6.105,6.28,1360868,0
+FINV.US,D,20241010,000000,6.32,6.41,6.09,6.14,851975,0
+FINV.US,D,20241011,000000,6.16,6.4105,6.084,6.32,653257,0
+FINV.US,D,20241014,000000,6.31,6.315,6.16,6.17,510049,0
+FINV.US,D,20241015,000000,6.04,6.04,5.72,5.79,1431246,0
+FINV.US,D,20241016,000000,5.85,5.91,5.765,5.84,730470,0
+FINV.US,D,20241017,000000,5.8,5.89,5.715,5.74,463243,0
+FINV.US,D,20241018,000000,5.91,6.04,5.88,6.04,547021,0
+FINV.US,D,20241021,000000,5.98,6.08,5.93,6.05,352516,0
+FINV.US,D,20241022,000000,6.07,6.35,6.07,6.28,824097,0
+FINV.US,D,20241023,000000,6.35,6.41,5.96,6.04,493420,0
+FINV.US,D,20241024,000000,6.05,6.11,6.01,6.05,398540,0
+FINV.US,D,20241025,000000,6.07,6.16,6.02,6.08,340156,0
+FINV.US,D,20241028,000000,6.11,6.27,6.08,6.18,323894,0
+FINV.US,D,20241029,000000,6.19,6.2,6.065,6.08,275760,0
+FINV.US,D,20241030,000000,6.04,6.165,5.97,6,395397,0
+FINV.US,D,20241031,000000,6,6.075,5.97,6.06,320177,0
+FINV.US,D,20241101,000000,6.06,6.07,5.94,5.94,300040,0
+FINV.US,D,20241104,000000,5.98,6.13,5.94,6.1,347809,0
+FINV.US,D,20241105,000000,6.18,6.295,6.15,6.25,431269,0
+FINV.US,D,20241106,000000,6.18,6.295,6.15,6.25,314368,0
+FINV.US,D,20241107,000000,6.32,6.39,6.28,6.3,307305,0
+FINV.US,D,20241108,000000,6.23,6.26,5.99,6.01,287039,0
+FINV.US,D,20241111,000000,6.005,6.19,5.9662,6.17,358600,0
+FINV.US,D,20241112,000000,6.09,6.09,5.94,5.99,393095,0
+FINV.US,D,20241113,000000,6.01,6.05,5.92,5.94,393888,0
+FINV.US,D,20241114,000000,5.94,5.99,5.805,5.82,270057,0
+FINV.US,D,20241115,000000,5.88,6.005,5.85,5.94,559647,0
+FINV.US,D,20241118,000000,5.97,6.165,5.97,6.03,1454880,0
+FINV.US,D,20241119,000000,6.28,6.37,6.04,6.23,447861,0
+FINV.US,D,20241120,000000,6.25,6.32,6.18,6.3,416120,0
+FINV.US,D,20241121,000000,6.24,6.375,6.21,6.29,498862,0
+FINV.US,D,20241122,000000,6.25,6.39,6.16,6.18,714804,0
+FINV.US,D,20241125,000000,6.15,6.26,6.15,6.24,705177,0
+FINV.US,D,20241126,000000,6.24,6.36,6.15,6.28,619704,0
+FINV.US,D,20241127,000000,6.3,6.71,6.27,6.63,2084549,0
+FINV.US,D,20241129,000000,6.72,7.07,6.68,6.98,1692782,0
+FINV.US,D,20241202,000000,6.98,7.02,6.65,6.73,949991,0
+FINV.US,D,20241203,000000,6.745,6.888,6.68,6.86,913622,0
+FINV.US,D,20241204,000000,6.8,6.9,6.79,6.88,701841,0
+FINV.US,D,20241205,000000,6.89,7.15,6.835,6.88,1150189,0
+FINV.US,D,20241206,000000,7,7.04,6.92,6.99,425758,0
+FINV.US,D,20241209,000000,7.212,7.29,7.1,7.13,776719,0
+FINV.US,D,20241210,000000,6.8436,7.0192,6.65,6.95,660242,0
+FINV.US,D,20241211,000000,6.95,6.95,6.78,6.82,906415,0
+FINV.US,D,20241212,000000,6.73,6.94,6.67,6.87,578863,0
+FINV.US,D,20241213,000000,6.8,6.87,6.755,6.8,929442,0
+FINV.US,D,20241216,000000,6.71,6.95,6.68,6.87,748521,0
+FINV.US,D,20241217,000000,6.86,7.04,6.825,6.95,1184114,0
+FINV.US,D,20241218,000000,7,7.15,6.77,6.81,812914,0
+FINV.US,D,20241219,000000,6.81,6.89,6.735,6.8,469813,0
+FINV.US,D,20241220,000000,6.72,6.835,6.72,6.78,352906,0
+FINV.US,D,20241223,000000,6.85,6.885,6.72,6.87,379674,0
+FINV.US,D,20241224,000000,6.87,6.945,6.84,6.94,171355,0
+FINV.US,D,20241226,000000,6.96,7.04,6.91,7.02,414480,0
+FINV.US,D,20241227,000000,6.9763,6.98,6.79,6.86,266541,0
+FINV.US,D,20241230,000000,6.8,6.875,6.77,6.8,321855,0
+FINV.US,D,20241231,000000,6.8,6.88,6.775,6.79,350368,0
+FINV.US,D,20250102,000000,6.75,6.8,6.7,6.78,368389,0
+FINV.US,D,20250103,000000,6.85,7.0175,6.8,6.91,458492,0
+FINV.US,D,20250106,000000,6.98,7.005,6.57,6.58,800713,0
+FINV.US,D,20250107,000000,6.625,6.78,6.45,6.65,933869,0
+FINV.US,D,20250108,000000,6.6,6.66,6.5419,6.65,1042061,0
+FINV.US,D,20250110,000000,6.645,6.81,6.63,6.74,801787,0
+FINV.US,D,20250113,000000,6.715,6.965,6.6,6.75,742573,0
+FINV.US,D,20250114,000000,6.8,7,6.77,7,719324,0
+FINV.US,D,20250115,000000,7.0499,7.12,6.98,7,717167,0
+FINV.US,D,20250116,000000,7.02,7.06,6.91,6.98,340108,0
+FINV.US,D,20250117,000000,6.95,7.065,6.92,7.02,681893,0
+FINV.US,D,20250121,000000,7.09,7.23,6.995,7.22,1140702,0
+FINV.US,D,20250122,000000,7.25,7.34,7.1139,7.34,1089057,0
+FINV.US,D,20250123,000000,7.39,7.52,7.3,7.34,698798,0
+FINV.US,D,20250124,000000,7.35,7.68,7.35,7.66,1171305,0
+FINV.US,D,20250127,000000,7.6,7.7,7.54,7.58,497764,0
+FINV.US,D,20250128,000000,7.58,7.76,7.54,7.74,701202,0
+FINV.US,D,20250129,000000,7.76,7.81,7.57,7.64,798023,0
+FINV.US,D,20250130,000000,7.72,7.97,7.69,7.86,1032728,0
+FINV.US,D,20250131,000000,7.9,7.9,7.595,7.64,779690,0
+FINV.US,D,20250203,000000,7.45,7.59,7.11,7.52,726555,0
+FINV.US,D,20250204,000000,7.66,7.7998,7.62,7.71,629878,0
+FINV.US,D,20250205,000000,7.74,7.845,7.7,7.8,965898,0
+FINV.US,D,20250206,000000,7.93,8.08,7.895,7.98,1523193,0
+FINV.US,D,20250207,000000,8.09,8.3,8.08,8.29,1216822,0
+FINV.US,D,20250210,000000,8.33,8.34,8.11,8.26,996676,0
+FINV.US,D,20250211,000000,8.13,8.15,7.83,7.92,1179733,0
+FINV.US,D,20250212,000000,7.87,8.17,7.85,8.06,1149724,0
+FINV.US,D,20250213,000000,8.04,8.35,8.01,8.33,860701,0
+FINV.US,D,20250214,000000,8.6,8.78,8.35,8.37,1154447,0
+FINV.US,D,20250218,000000,8.48,8.555,8.27,8.47,1182326,0
+FINV.US,D,20250219,000000,8.5,8.55,8.275,8.48,792353,0
+FINV.US,D,20250220,000000,8.56,8.68,8.415,8.62,1132286,0
+FINV.US,D,20250221,000000,8.68,8.7,8.45,8.52,1106707,0
+FINV.US,D,20250224,000000,8.445,8.5,8.21,8.39,985533,0
+FINV.US,D,20250225,000000,8.41,8.52,8.155,8.21,966294,0
+FINV.US,D,20250226,000000,8.275,8.66,8.27,8.6,895811,0
+FINV.US,D,20250227,000000,8.47,8.67,8.3908,8.43,554627,0
+FINV.US,D,20250228,000000,8.29,8.35,8.17,8.24,969253,0
+FINV.US,D,20250303,000000,8.255,8.3,7.99,8.11,709267,0
+FINV.US,D,20250304,000000,8.04,8.17,7.8601,8.04,658151,0
+FINV.US,D,20250305,000000,8.22,8.45,8.17,8.43,647145,0
+FINV.US,D,20250306,000000,8.55,8.55,8.355,8.42,973897,0
+FINV.US,D,20250307,000000,8.41,8.55,8.2925,8.33,660553,0
+FINV.US,D,20250310,000000,8.13,8.25,7.93,8.05,552891,0
+FINV.US,D,20250311,000000,8.145,8.295,8.11,8.26,666006,0
+FINV.US,D,20250312,000000,8.315,8.38,8.23,8.31,766934,0
+FINV.US,D,20250313,000000,8.21,8.39,8.19,8.3,432007,0
+FINV.US,D,20250314,000000,8.6,8.74,8.51,8.71,1097328,0
+FINV.US,D,20250317,000000,8.83,9.25,8.74,9.12,2347866,0
+FINV.US,D,20250318,000000,10,11.08,9.76,10.72,4598755,0
+FINV.US,D,20250319,000000,10.72,10.75,10.46,10.61,1528917,0
+FINV.US,D,20250320,000000,9.68,10.31,9.53,9.99,1522432,0
+FINV.US,D,20250321,000000,9.88,10.05,9.73,10.04,1594377,0
+FINV.US,D,20250324,000000,10.06,10.06,9.79,9.86,906106,0
+FINV.US,D,20250325,000000,9.805,9.805,9.56,9.71,780887,0
+FINV.US,D,20250326,000000,9.65,9.86,9.582,9.81,861845,0
+FINV.US,D,20250327,000000,9.88,10.49,9.82,10.46,1562772,0
+FINV.US,D,20250328,000000,10.2999,10.2999,9.685,9.76,1199698,0
+FINV.US,D,20250331,000000,9.635,9.81,9.53,9.63,892434,0
+FINV.US,D,20250401,000000,9.68,10.12,9.63,10.11,797445,0
+FINV.US,D,20250402,000000,10,10.185,9.8,9.97,974662,0
+FINV.US,D,20250403,000000,9.54,9.81,9.54,9.73,1213932,0
+FINV.US,D,20250404,000000,8.91,9.06,8.54,8.75,1281213,0
+FINV.US,D,20250407,000000,8.22,8.815,7.85,8.32,1393173,0
+FINV.US,D,20250408,000000,8.84,8.8492,7.9,8.1,1411461,0
+FINV.US,D,20250409,000000,7.912,8.0956,7.27,7.99,2295772,0
+FINV.US,D,20250410,000000,7.96,8.29,7.905,8.05,1941402,0
+FINV.US,D,20250411,000000,8.15,8.21,7.36,7.67,2610668,0
+FINV.US,D,20250414,000000,7.85,8.26,7.82,7.96,1374554,0
+FINV.US,D,20250415,000000,7.96,8.01,7.54,7.61,1763348,0
+FINV.US,D,20250416,000000,7.42,7.47,6.98,7.21,4508221,0
+FINV.US,D,20250417,000000,7.275,7.33,7.05,7.16,1434412,0
+FINV.US,D,20250421,000000,7.1,7.163,6.92,7.03,970856,0
+FINV.US,D,20250422,000000,7.21,7.44,7.12,7.36,962569,0
+FINV.US,D,20250423,000000,7.56,7.795,7.41,7.63,1298366,0
+FINV.US,D,20250424,000000,7.625,7.8,7.42,7.72,974947,0
+FINV.US,D,20250425,000000,7.67,7.765,7.54,7.69,501894,0
+FINV.US,D,20250428,000000,7.735,7.88,7.69,7.8,512411,0
+FINV.US,D,20250429,000000,7.85,7.92,7.8,7.86,1576515,0
+FINV.US,D,20250430,000000,7.94,8,7.71,7.91,731978,0
+FINV.US,D,20250501,000000,7.88,8.08,7.82,7.99,564766,0
+FINV.US,D,20250502,000000,8.2,8.49,8.19,8.4,666318,0
+FINV.US,D,20250505,000000,8.38,8.49,8.19,8.43,3028734,0
+FINV.US,D,20250506,000000,8.39,8.72,8.33,8.63,1145994,0
+FINV.US,D,20250507,000000,8.59,8.59,8.31,8.36,409944,0
+FINV.US,D,20250508,000000,8.449,8.47,8.17,8.31,477670,0
+FINV.US,D,20250509,000000,8.47,8.53,8.1705,8.3,381817,0
+FINV.US,D,20250512,000000,8.68,8.79,8.49,8.66,492153,0
+FINV.US,D,20250513,000000,8.6375,8.93,8.59,8.84,694203,0
+FINV.US,D,20250514,000000,8.925,9.01,8.76,8.79,398998,0
+FINV.US,D,20250515,000000,8.765,8.765,8.49,8.54,1008671,0
+FINV.US,D,20250516,000000,8.48,8.6379,8.45,8.5,466659,0
+FINV.US,D,20250519,000000,8.432,8.91,8.34,8.81,708394,0
+FINV.US,D,20250520,000000,8.91,9.03,8.54,8.63,922612,0
+FINV.US,D,20250521,000000,9.08,9.1,8.4701,8.59,1214360,0
+FINV.US,D,20250522,000000,8.68,8.71,8.38,8.41,741605,0
+FINV.US,D,20250523,000000,8.425,8.6339,8.29,8.61,1207956,0
+FINV.US,D,20250527,000000,8.58,8.69,8.36,8.67,980531,0
+FINV.US,D,20250528,000000,8.46,8.68,8.44,8.6,749869,0
+FINV.US,D,20250529,000000,8.7,8.78,8.65,8.72,870249,0
+FINV.US,D,20250530,000000,8.705,8.705,8.29,8.36,832847,0
+FINV.US,D,20250602,000000,8.4,8.4697,8.31,8.41,513307,0
+FINV.US,D,20250603,000000,8.5,8.5,8.27,8.42,520006,0
+FINV.US,D,20250604,000000,8.51,8.77,8.495,8.64,641536,0
+FINV.US,D,20250605,000000,8.71,8.78,8.43,8.67,455703,0
+FINV.US,D,20250606,000000,8.63,8.67,8.52,8.58,232733,0
+FINV.US,D,20250609,000000,8.65,8.85,8.6246,8.73,409715,0
+FINV.US,D,20250610,000000,8.8285,8.8285,8.59,8.6,345610,0
+FINV.US,D,20250611,000000,8.69,8.93,8.65,8.87,540799,0
+FINV.US,D,20250612,000000,8.79,8.99,8.76,8.91,521139,0
+FINV.US,D,20250613,000000,8.82,8.85,8.68,8.7,429591,0
+FINV.US,D,20250616,000000,8.915,9.1599,8.89,8.97,1003897,0
+FINV.US,D,20250617,000000,8.92,9.3,8.8749,9.26,1960457,0
+FINV.US,D,20250618,000000,9.51,9.6,9.395,9.51,1551423,0
+FINV.US,D,20250620,000000,9.6799,9.75,9.18,9.25,15386862,0
+FINV.US,D,20250623,000000,9.23,9.5282,9.1,9.4,2514068,0
+FINV.US,D,20250624,000000,9.61,9.98,9.5,9.8,2340057,0
+FINV.US,D,20250625,000000,9.95,9.98,9.66,9.77,1496757,0
+FINV.US,D,20250626,000000,9.74,9.75,9.51,9.53,815380,0
+FINV.US,D,20250627,000000,9.6,9.61,9.44,9.54,726388,0
+FINV.US,D,20250630,000000,9.62,9.69,9.35,9.48,1149727,0
+FINV.US,D,20250701,000000,9.47,9.54,9.17,9.22,1289385,0
+FINV.US,D,20250702,000000,9.16,9.62,9.14,9.51,1116092,0
+FINV.US,D,20250703,000000,9.64,9.85,9.43,9.84,1063707,0
+FINV.US,D,20250707,000000,9.85,10.34,9.84,9.99,1997627,0
+FINV.US,D,20250708,000000,10.11,10.32,10,10.03,1562508,0
+FINV.US,D,20250709,000000,10.25,10.31,9.63,9.91,1777497,0
+FINV.US,D,20250710,000000,10.005,10.37,9.9636,10.31,1612261,0
+FINV.US,D,20250711,000000,10.37,10.8697,10.345,10.6,2304066,0
+FINV.US,D,20250714,000000,10.8,10.9,10.53,10.59,2685500,0
+FINV.US,D,20250715,000000,10.71,10.75,10.545339,10.6,1021643,0
+FINV.US,D,20250716,000000,10.635,10.66,10.05,10.05,1766028,0
+FINV.US,D,20250717,000000,10.38,10.38,10.05,10.13,1871233,0
+FINV.US,D,20250718,000000,10.15,10.173,9.82,9.84,1377344,0
+FINV.US,D,20250721,000000,9.91,10.09,9.71,10,1670703,0
+FINV.US,D,20250722,000000,10,10.01,9.6302,9.79,1209302,0
+FINV.US,D,20250723,000000,9.94,10.0399,9.79,9.83,1234634,0
+FINV.US,D,20250724,000000,9.9,9.9,9.37,9.42,1934558,0
+FINV.US,D,20250725,000000,9.25,9.25,8.63,8.94,3539754,0
+FINV.US,D,20250728,000000,9.06,9.09,8.685,8.86,1299352,0
+FINV.US,D,20250729,000000,8.94,8.97,8.6,8.73,2080021,0
+FINV.US,D,20250730,000000,8.825,8.89,8.56,8.57,1558758,0
+FINV.US,D,20250731,000000,8.56,8.765,8.35,8.59,2929881,0
+FINV.US,D,20250801,000000,8.53,8.53,8.2,8.24,1653960,0
+FINV.US,D,20250804,000000,8.35,8.395,8.16,8.33,924291,0
+FINV.US,D,20250805,000000,8.44,8.49,8.31,8.48,2449740,0
+FINV.US,D,20250806,000000,8.57,8.62,8.4,8.54,703343,0
+FINV.US,D,20250807,000000,8.9,9.115,8.7331,8.93,2188785,0
+FINV.US,D,20250808,000000,9.05,9.2591,8.93,9.23,1448360,0
+FINV.US,D,20250811,000000,9.23,9.26,8.83,8.96,1289235,0
+FINV.US,D,20250812,000000,9.22,9.28,9,9.11,1037462,0
+FINV.US,D,20250813,000000,9.22,9.2499,8.95,9.04,1183574,0
+FINV.US,D,20250814,000000,8.91,9.0248,8.805,8.82,1766257,0
+FINV.US,D,20250815,000000,9.19,9.37,9.14,9.33,1725651,0
+FINV.US,D,20250818,000000,9.455,9.4893,8.97,9.01,2089940,0
+FINV.US,D,20250819,000000,9.14,9.14,8.75,8.79,3693229,0
+FINV.US,D,20250820,000000,8.85,8.88,8.41,8.65,2524676,0
+FINV.US,D,20250821,000000,8.55,9.17,8.4,9.13,3256127,0
+FINV.US,D,20250822,000000,9.11,9.675,9.09,9.43,3610677,0
+FINV.US,D,20250825,000000,9.44,9.725181,9.3,9.33,3008113,0
+FINV.US,D,20250826,000000,9.22,9.255,8.855,8.88,3889238,0
+FINV.US,D,20250827,000000,8.79,8.79,8.46,8.56,4191910,0
+FINV.US,D,20250828,000000,8.56,8.69,8.32,8.35,2624749,0
+FINV.US,D,20250829,000000,8.32,8.4,8.215,8.25,2034055,0
+FINV.US,D,20250902,000000,8.17,8.29,8.0212,8.22,1867652,0
+FINV.US,D,20250903,000000,8.16,8.22,7.87,8.04,2067881,0
+FINV.US,D,20250904,000000,7.98,7.98,7.735,7.78,1814321,0
+FINV.US,D,20250905,000000,7.86,7.985,7.835,7.91,1909060,0
+FINV.US,D,20250908,000000,7.955,7.97,7.74,7.77,1830663,0
+FINV.US,D,20250909,000000,7.9,8.0296,7.75,7.83,1371975,0
+FINV.US,D,20250910,000000,7.85,7.87,7.6,7.64,1162577,0
+FINV.US,D,20250911,000000,7.64,7.77,7.57,7.71,978057,0
+FINV.US,D,20250912,000000,7.71,7.73,7.47,7.48,1694900,0
+FINV.US,D,20250915,000000,7.54,7.74,7.52,7.71,2444988,0
+FINV.US,D,20250916,000000,7.75,7.81,7.5501,7.64,1267798,0
+FINV.US,D,20250917,000000,7.71,8.05,7.71,7.97,1826074,0
+FINV.US,D,20250918,000000,7.97,7.97,7.79,7.92,1156142,0
+FINV.US,D,20250919,000000,7.91,7.94,7.615,7.66,3949252,0
+FINV.US,D,20250922,000000,7.66,7.75,7.62,7.67,971820,0
+FINV.US,D,20250923,000000,7.614,7.825,7.61,7.69,945875,0
+FINV.US,D,20250924,000000,7.805,7.95,7.69,7.69,622832,0
+FINV.US,D,20250925,000000,7.6,7.7,7.535,7.62,1202038,0
+FINV.US,D,20250926,000000,7.62,7.62,7.51,7.55,588043,0
+FINV.US,D,20250929,000000,7.705,7.705,7.43,7.53,701988,0
+FINV.US,D,20250930,000000,7.5,7.51,7.31,7.37,1393161,0
+FINV.US,D,20251001,000000,7.38,7.56,7.3,7.5,948588,0
+FINV.US,D,20251002,000000,7.56,7.65,7.53,7.63,854924,0
+FINV.US,D,20251003,000000,7.65,7.653,7.09,7.22,1674114,0
+FINV.US,D,20251006,000000,7.15,7.465,7.1,7.35,1460132,0
+FINV.US,D,20251007,000000,7.32,7.3751,7.035,7.09,1612487,0
+FINV.US,D,20251008,000000,7.21,7.35,7.145,7.16,949447,0
+FINV.US,D,20251009,000000,7.22,7.26,6.95,6.99,1587616,0
+FINV.US,D,20251010,000000,6.995,7.02,6.6401,6.7,1734285,0
+FINV.US,D,20251013,000000,6.94,7.03,6.715,6.72,828410,0
+FINV.US,D,20251014,000000,6.7,6.72,6.555,6.6,985884,0
+FINV.US,D,20251015,000000,6.602,6.705,6.5501,6.58,817445,0
+FINV.US,D,20251016,000000,6.55,6.59,6.375,6.42,1123785,0
+FINV.US,D,20251017,000000,6.38,6.5,6.32,6.47,670630,0
+FINV.US,D,20251020,000000,6.485,6.515,6.425,6.51,1087619,0
+FINV.US,D,20251021,000000,6.42,6.765,6.41,6.72,1084545,0
+FINV.US,D,20251022,000000,6.76,7.01,6.74,6.77,1100516,0
+FINV.US,D,20251023,000000,6.9,7.03,6.82,6.82,876107,0
+FINV.US,D,20251024,000000,6.94,7.018,6.91,6.96,1749229,0
+FINV.US,D,20251027,000000,7.048,7.065,6.54,6.56,2580110,0
+FINV.US,D,20251028,000000,6.5,6.5,5.87,5.92,5181888,0
+FINV.US,D,20251029,000000,6,6.02,5.595,5.63,2560664,0
+FINV.US,D,20251030,000000,5.59,5.71,5.48,5.58,2031949,0
+FINV.US,D,20251031,000000,5.835,6.365,5.835,6.11,3109738,0
+FINV.US,D,20251103,000000,6.3,6.38,6.01,6.17,1391367,0
+FINV.US,D,20251104,000000,5.94,6.09,5.94,5.98,899773,0
+FINV.US,D,20251105,000000,5.998,6.09,5.9,5.9,842956,0
+FINV.US,D,20251106,000000,5.91,6.09,5.9,6.02,1190522,0
+FINV.US,D,20251107,000000,5.91,6.04,5.895,6.02,1336154,0
+FINV.US,D,20251110,000000,6.18,6.34,6.065,6.15,1892375,0
+FINV.US,D,20251111,000000,6.17,6.25,6.07,6.13,1131809,0
+FINV.US,D,20251112,000000,6.18,6.2,5.95,6.02,760337,0
+FINV.US,D,20251113,000000,6.02,6.155,5.99,6.02,730786,0
+FINV.US,D,20251114,000000,5.98,6.08,5.94,5.98,1301443,0
+FINV.US,D,20251117,000000,6,6,5.83,5.9,1436097,0
+FINV.US,D,20251118,000000,5.85,6.03,5.8,5.97,732123,0
+FINV.US,D,20251119,000000,5.79,5.795,5.46,5.54,2965782,0
+FINV.US,D,20251120,000000,5.04,5.39,4.745,4.77,2980762,0
+FINV.US,D,20251121,000000,4.81,4.89,4.7,4.74,1662071,0
+FINV.US,D,20251124,000000,4.855,5.06,4.83,4.95,2059768,0
+FINV.US,D,20251125,000000,5.05,5.27,5.025,5.24,2423095,0
+FINV.US,D,20251126,000000,5.23,5.29,4.98,5.04,2352794,0
+FINV.US,D,20251128,000000,5.09,5.09,4.94,4.99,3790884,0
+FINV.US,D,20251201,000000,4.98,5.215,4.945,5.14,3282971,0
+FINV.US,D,20251202,000000,5.1,5.125,4.895,4.93,2016925,0
+FINV.US,D,20251203,000000,4.95,5.06,4.91,4.96,1297538,0
+FINV.US,D,20251204,000000,4.96,5.1,4.96,5.01,1152443,0
+FINV.US,D,20251205,000000,5.12,5.25,5,5.21,1240967,0
+FINV.US,D,20251208,000000,5.2,5.545,5.18,5.35,3270210,0
+FINV.US,D,20251209,000000,5.25,5.285,5.115,5.16,2636465,0
+FINV.US,D,20251210,000000,5.16,5.305,5.14,5.2,1251138,0
+FINV.US,D,20251211,000000,5.16,5.29,5.16,5.22,985845,0
+FINV.US,D,20251212,000000,5.24,5.3998,5.24,5.26,874663,0
+FINV.US,D,20251215,000000,5.29,5.325,5.15,5.17,1219519,0
+FINV.US,D,20251216,000000,5.1002,5.195,5.0501,5.11,1208449,0
+FINV.US,D,20251217,000000,5.1885,5.3,5.1,5.14,998957,0
+FINV.US,D,20251218,000000,5.16,5.265,5.14,5.22,1481314,0
+FINV.US,D,20251219,000000,5.26,5.305,5.17,5.18,1677780,0
+FINV.US,D,20251222,000000,5.13,5.37,5.13,5.19,1726921,0
+FINV.US,D,20251223,000000,5.1852,5.39,5.18,5.33,853172,0
+FINV.US,D,20251224,000000,5.27,5.51,5.26,5.43,961356,0
+FINV.US,D,20251226,000000,5.5,5.5,5.345,5.42,817077,0
+FINV.US,D,20251229,000000,5.31,5.375,5.1615,5.21,1619041,0
+FINV.US,D,20251230,000000,5.25,5.4,5.23,5.26,834278,0
+FINV.US,D,20251231,000000,5.27,5.31,5.2,5.23,1067304,0
+FINV.US,D,20260102,000000,5.37,5.55,5.17,5.22,985127,0
+FINV.US,D,20260105,000000,5.24,5.415,5.165,5.39,1065231,0
+FINV.US,D,20260106,000000,5.425,5.485,5.27,5.3,1052889,0
+FINV.US,D,20260107,000000,5.275,5.3,5.16,5.17,735644,0
+FINV.US,D,20260108,000000,5.16,5.255,5.1,5.17,735698,0
+FINV.US,D,20260109,000000,5.17,5.245,4.95,5.01,1556113,0
+FINV.US,D,20260112,000000,5.07,5.23,5.06,5.14,1219778,0
+FINV.US,D,20260113,000000,5.19,5.24,5.07,5.22,996377,0
+FINV.US,D,20260114,000000,5.24,5.28,5.17,5.19,761238,0
+FINV.US,D,20260115,000000,5.19,5.29,5.15,5.26,659716,0
+FINV.US,D,20260116,000000,5.23,5.27,5.115,5.15,1536480,0
+FINV.US,D,20260120,000000,5.04,5.26,5.04,5.12,936500,0
+FINV.US,D,20260121,000000,5.14,5.215,5.03,5.06,1394507,0
+FINV.US,D,20260122,000000,5.09,5.245,5.06,5.18,914413,0
+FINV.US,D,20260123,000000,5.18,5.215,5.13,5.13,778685,0
+FINV.US,D,20260126,000000,5.18,5.3,5.15,5.19,743843,0
+FINV.US,D,20260127,000000,5.19,5.3,5.17,5.17,719290,0
+FINV.US,D,20260128,000000,5.2,5.25,5.1616,5.2,802445,0
+FINV.US,D,20260129,000000,5.21,5.3,5.07,5.15,968051,0
+FINV.US,D,20260130,000000,5.08,5.225,5.055,5.13,794289,0
+FINV.US,D,20260202,000000,5.11,5.22,5.05,5.15,863762,0
+FINV.US,D,20260203,000000,5.115,5.205,4.9,5.02,1159237,0
+FINV.US,D,20260204,000000,4.98,5.09,4.95,5.01,1134842,0
+FINV.US,D,20260205,000000,4.985,5.17,4.94,5.13,2719969,0
+FINV.US,D,20260206,000000,5.18,5.395,5.14,5.3,1119938,0
+FINV.US,D,20260209,000000,5.3,5.64,5.275,5.55,1632716,0
+FINV.US,D,20260210,000000,5.618,5.76,5.595,5.63,1056169,0
+FINV.US,D,20260211,000000,5.72,5.73,5.56,5.56,1104986,0
+FINV.US,D,20260212,000000,5.65,5.68,5.42,5.48,1325471,0
+FINV.US,D,20260213,000000,5.43,5.645,5.42,5.54,933811,0
+FINV.US,D,20260217,000000,5.565,5.86,5.56,5.79,990592,0
+FINV.US,D,20260218,000000,5.83,5.96,5.79,5.79,824451,0
diff --git a/daily/us/nyse stocks/1/fis.us.txt b/daily/us/nyse stocks/1/fis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c58438d81beb62e2b89d7c057d3b0310c3d1b2ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/fis.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIS.US,D,20050225,000000,14.8882,15.028,14.8283,15.028,163308.08401899,0
+FIS.US,D,20050228,000000,14.9542,15.1725,14.8696,15.1558,351969.68376259,0
+FIS.US,D,20050301,000000,15.1558,15.1902,14.963,15.0447,224557.38634566,0
+FIS.US,D,20050302,000000,14.9768,15.0928,14.9129,15.019,209245.82344396,0
+FIS.US,D,20050303,000000,14.9305,15.028,14.7359,14.9857,472682.60040003,0
+FIS.US,D,20050304,000000,14.9857,15.2325,14.8145,15.1902,191660.45735116,0
+FIS.US,D,20050307,000000,15.1007,15.3505,15.0623,15.3505,144284.81197262,0
+FIS.US,D,20050308,000000,15.3368,15.4636,15.2963,15.3505,214510.34898969,0
+FIS.US,D,20050309,000000,15.3594,15.4636,15.1813,15.2236,114254.54272573,0
+FIS.US,D,20050310,000000,15.265,15.4468,15.265,15.437,161631.20501089,0
+FIS.US,D,20050311,000000,15.4803,15.6199,15.2727,15.3781,295622.88822671,0
+FIS.US,D,20050314,000000,15.4183,15.6121,15.4115,15.4892,224204.51975027,0
+FIS.US,D,20050315,000000,15.5894,15.7379,15.3868,15.4803,185081.07155225,0
+FIS.US,D,20050316,000000,15.3691,15.4892,14.9857,15.0447,265597.70351289,0
+FIS.US,D,20050317,000000,14.9925,15.1813,14.9768,15.1007,186629.82032687,0
+FIS.US,D,20050318,000000,15.1195,15.1195,14.8882,14.9925,210203.74947526,0
+FIS.US,D,20050321,000000,14.9542,15.0623,14.8224,14.9129,337135.0500633,0
+FIS.US,D,20050322,000000,14.9129,15.019,14.729,14.8145,292034.22478246,0
+FIS.US,D,20050323,000000,14.789,15.0447,14.7801,14.9375,273131.96462326,0
+FIS.US,D,20050324,000000,14.9375,15.028,14.8882,14.8982,210320.69373599,0
+FIS.US,D,20050328,000000,14.843,15.1645,14.843,15.0357,251116.95331562,0
+FIS.US,D,20050329,000000,15.0447,15.1095,14.6021,14.6021,334864.29759205,0
+FIS.US,D,20050330,000000,14.6257,14.9768,14.6257,14.8982,325777.22008062,0
+FIS.US,D,20050331,000000,14.8882,14.9375,14.729,14.729,264041.83639199,0
+FIS.US,D,20050401,000000,14.7614,14.9305,14.4339,14.5451,343596.47469486,0
+FIS.US,D,20050404,000000,14.5451,14.5451,14.3179,14.4606,195722.99927799,0
+FIS.US,D,20050405,000000,14.4684,14.5038,14.2954,14.3258,303879.15303371,0
+FIS.US,D,20050406,000000,14.3258,14.5127,14.2954,14.3258,190343.56328477,0
+FIS.US,D,20050407,000000,14.2954,14.3691,14.253,14.2954,215225.23434002,0
+FIS.US,D,20050408,000000,14.2776,14.3179,14.1251,14.2107,222527.64074217,0
+FIS.US,D,20050411,000000,14.2107,14.2363,14.0681,14.1498,119519.06827147,0
+FIS.US,D,20050412,000000,14.018,14.2186,13.9856,14.0918,289759.40468475,0
+FIS.US,D,20050413,000000,14.0603,14.2855,14.0515,14.2363,264996.71170344,0
+FIS.US,D,20050414,000000,14.2461,14.3258,14.1665,14.1743,326969.03463337,0
+FIS.US,D,20050415,000000,14.1164,14.1842,13.9197,13.9423,158877.42189753,0
+FIS.US,D,20050418,000000,13.9098,14.0515,13.7673,14.0258,163422.99446648,0
+FIS.US,D,20050419,000000,13.959,14.2019,13.901,14.2019,652861.16516149,0
+FIS.US,D,20050420,000000,14.1842,14.2363,13.9098,13.959,246452.40267273,0
+FIS.US,D,20050421,000000,13.959,14.555,13.8921,14.4606,466823.18448453,0
+FIS.US,D,20050422,000000,14.4606,14.6336,14.4339,14.5284,459172.99602007,0
+FIS.US,D,20050425,000000,14.5707,15.4115,14.5707,15.3368,488481.26157032,0
+FIS.US,D,20050426,000000,15.3368,15.5176,15.265,15.2797,276725.71260059,0
+FIS.US,D,20050427,000000,15.2727,15.4803,15.2325,15.2797,1079602.9754167,0
+FIS.US,D,20050428,000000,15.256,15.3868,15.1645,15.2727,488596.17201781,0
+FIS.US,D,20050429,000000,15.4183,15.5078,15.2236,15.498,275404.75090774,0
+FIS.US,D,20050502,000000,15.5353,15.729,15.3594,15.4803,409037.46608848,0
+FIS.US,D,20050503,000000,15.437,15.5353,15.2325,15.3131,290720.3814359,0
+FIS.US,D,20050504,000000,15.3938,15.5894,15.2895,15.4537,308185.75254814,0
+FIS.US,D,20050505,000000,15.3691,15.4281,15.1459,15.2493,304595.05529065,0
+FIS.US,D,20050506,000000,15.2493,15.3938,15.1371,15.2325,301841.27217729,0
+FIS.US,D,20050509,000000,15.1725,15.3505,15.1195,15.3505,342281.6144417,0
+FIS.US,D,20050510,000000,15.2493,15.265,14.9857,15.0928,284499.96367209,0
+FIS.US,D,20050511,000000,15.1282,15.3368,15.0357,15.2403,116647.32399077,0
+FIS.US,D,20050512,000000,15.2963,15.3435,15.0692,15.1282,536211.80735748,0
+FIS.US,D,20050513,000000,15.1813,15.3368,15.1095,15.2895,264279.79253989,0
+FIS.US,D,20050516,000000,15.3505,15.4183,15.3131,15.3435,239870.9830606,0
+FIS.US,D,20050517,000000,15.3131,15.3781,15.1558,15.3288,207929.94628418,0
+FIS.US,D,20050518,000000,15.3288,15.5481,15.2895,15.5481,262488.00308431,0
+FIS.US,D,20050519,000000,15.5353,15.6721,15.4892,15.6199,274086.83993473,0
+FIS.US,D,20050520,000000,15.6809,15.9219,15.6543,15.7822,452587.50878147,0
+FIS.US,D,20050523,000000,15.7379,16.0978,15.729,16.0674,352450.68059147,0
+FIS.US,D,20050524,000000,16.09,16.1077,15.855,16.0978,174546.93592772,0
+FIS.US,D,20050525,000000,16.0349,16.1077,15.9129,16.0437,283661.01571474,0
+FIS.US,D,20050526,000000,16.0821,16.1637,15.9562,16.0507,288321.49873118,0
+FIS.US,D,20050527,000000,16.0507,16.0584,15.9376,15.9995,181728.33044268,0
+FIS.US,D,20050531,000000,15.9464,16.0978,15.8727,15.9729,140932.07086304,0
+FIS.US,D,20050601,000000,15.9995,16.1726,15.855,15.9729,127292.30243635,0
+FIS.US,D,20050602,000000,15.9464,16.1165,15.8884,16.0437,132556.82798209,0
+FIS.US,D,20050603,000000,15.9652,16.0084,15.6543,15.6721,265952.60392153,0
+FIS.US,D,20050606,000000,15.6288,15.7822,15.5353,15.7546,230781.87173593,0
+FIS.US,D,20050607,000000,15.6809,15.8796,15.6051,15.7202,202424.41387069,0
+FIS.US,D,20050608,000000,15.8087,15.8796,15.6966,15.7999,150145.24479472,0
+FIS.US,D,20050609,000000,15.8421,15.9464,15.6543,15.9296,172515.15651099,0
+FIS.US,D,20050610,000000,16.0172,16.2739,15.9464,16.1972,292396.2435374,0
+FIS.US,D,20050613,000000,16.2325,16.4666,16.2325,16.4085,266668.50617848,0
+FIS.US,D,20050614,000000,16.441,16.4823,16.2739,16.384,168569.55884489,0
+FIS.US,D,20050615,000000,16.4165,16.4499,16.2837,16.3928,166891.66293017,0
+FIS.US,D,20050616,000000,16.384,16.5187,16.2837,16.4922,195849.09569825,0
+FIS.US,D,20050617,000000,16.564,16.5983,16.502,16.502,290240.40151364,0
+FIS.US,D,20050620,000000,16.4342,16.564,16.3594,16.4165,111025.86422317,0
+FIS.US,D,20050621,000000,16.4242,16.5483,16.3928,16.4242,112096.66688874,0
+FIS.US,D,20050622,000000,16.4823,16.502,16.2227,16.2493,128366.15582177,0
+FIS.US,D,20050623,000000,16.2139,16.3339,15.9562,15.9729,140814.1096957,0
+FIS.US,D,20050624,000000,15.9652,16.0584,15.8087,15.9376,323856.28348493,0
+FIS.US,D,20050627,000000,15.9995,16.1077,15.8244,16.1077,145719.66720635,0
+FIS.US,D,20050628,000000,16.1549,16.2414,16.09,16.2227,142488.95489057,0
+FIS.US,D,20050629,000000,16.1795,16.3427,16.1637,16.2916,245495.49354803,0
+FIS.US,D,20050630,000000,16.3151,16.558,16.2572,16.2572,162465.06843517,0
+FIS.US,D,20050701,000000,16.3004,16.5099,16.3004,16.4165,117242.21436053,0
+FIS.US,D,20050705,000000,16.3762,16.4499,16.0978,16.4499,99893.787509028,0
+FIS.US,D,20050706,000000,16.4342,16.5325,16.3063,16.4165,134827.58045334,0
+FIS.US,D,20050707,000000,16.2916,16.4823,16.1795,16.3762,135070.62113431,0
+FIS.US,D,20050708,000000,16.3928,16.4823,16.3594,16.4085,179692.4833995,0
+FIS.US,D,20050711,000000,16.4823,16.564,16.3427,16.384,180889.38248531,0
+FIS.US,D,20050712,000000,16.2916,16.3928,16.2739,16.2916,167370.62594582,0
+FIS.US,D,20050713,000000,16.2916,16.3515,16.1972,16.3004,186629.82032687,0
+FIS.US,D,20050714,000000,16.2916,16.4165,16.2916,16.3594,178619.6469207,0
+FIS.US,D,20050715,000000,16.3339,16.3594,16.1077,16.1637,199194.71846152,0
+FIS.US,D,20050718,000000,16.1332,16.1637,15.9906,16.0978,154568.78856987,0
+FIS.US,D,20050719,000000,16.0437,16.3151,16.0437,16.1382,129924.05675591,0
+FIS.US,D,20050720,000000,16.0743,16.2916,15.9729,16.2325,113534.57284233,0
+FIS.US,D,20050721,000000,16.0584,16.0584,15.5481,15.7822,243459.64650485,0
+FIS.US,D,20050722,000000,15.8166,15.8166,15.4281,15.5353,409757.43597188,0
+FIS.US,D,20050725,000000,15.5353,15.558,14.9542,14.9857,431773.46418612,0
+FIS.US,D,20050726,000000,14.9925,15.1195,14.9463,15.0623,315602.05249116,0
+FIS.US,D,20050727,000000,15.0928,15.1095,14.8047,14.8047,343836.464656,0
+FIS.US,D,20050728,000000,14.843,14.9542,14.7801,14.8607,271815.07055687,0
+FIS.US,D,20050729,000000,14.8362,14.8795,14.5628,14.729,265714.64777362,0
+FIS.US,D,20050801,000000,14.7202,14.7614,14.5972,14.6159,210442.72252978,0
+FIS.US,D,20050802,000000,14.6159,14.6857,14.4606,14.4606,416097.84871625,0
+FIS.US,D,20050803,000000,14.4606,14.6669,14.3179,14.5204,377691.3196818,0
+FIS.US,D,20050804,000000,14.4861,14.609,14.3907,14.4252,240350.96298286,0
+FIS.US,D,20050805,000000,14.4526,14.4861,14.3258,14.3759,294425.98914088,0
+FIS.US,D,20050808,000000,14.4439,14.6926,14.4084,14.4949,434283.18971188,0
+FIS.US,D,20050809,000000,14.5038,14.5038,14.3011,14.3347,198240.86005667,0
+FIS.US,D,20050810,000000,14.3347,14.5127,14.192,14.2688,186992.85598842,0
+FIS.US,D,20050811,000000,14.2363,14.4252,14.2363,14.4084,141892.03070757,0
+FIS.US,D,20050812,000000,14.3179,14.4173,14.2284,14.3691,142133.03757533,0
+FIS.US,D,20050815,000000,14.3691,14.3759,14.2461,14.3111,161033.26392129,0
+FIS.US,D,20050816,000000,14.2461,14.3111,14.192,14.2776,287726.60836141,0
+FIS.US,D,20050817,000000,14.2609,14.3435,14.253,14.2688,157562.56164437,0
+FIS.US,D,20050818,000000,14.2284,14.3258,14.0603,14.253,166289.65421409,0
+FIS.US,D,20050819,000000,14.253,14.253,14.0838,14.1576,147872.45851025,0
+FIS.US,D,20050822,000000,14.192,14.4684,14.1576,14.4606,239635.06072592,0
+FIS.US,D,20050823,000000,14.4684,14.5451,14.3602,14.4173,214271.37593517,0
+FIS.US,D,20050824,000000,14.4339,14.609,14.4339,14.4606,210559.66679051,0
+FIS.US,D,20050825,000000,15.3131,15.437,14.9129,15.1195,807549.94871193,0
+FIS.US,D,20050826,000000,15.0928,15.0928,14.7968,14.8795,237598.19677612,0
+FIS.US,D,20050829,000000,14.7614,14.9305,14.7526,14.8795,272534.02353366,0
+FIS.US,D,20050830,000000,14.8607,14.8882,14.7103,14.7968,361302.85267484,0
+FIS.US,D,20050831,000000,14.8047,14.8607,14.4861,14.6257,368840.16450504,0
+FIS.US,D,20050901,000000,14.6257,14.6257,14.2855,14.4526,443734.31979148,0
+FIS.US,D,20050902,000000,14.4526,14.5284,14.3691,14.4252,246330.37387894,0
+FIS.US,D,20050906,000000,14.5038,14.6159,14.3848,14.3907,219533.86766768,0
+FIS.US,D,20050907,000000,14.3907,14.4526,14.3011,14.4006,207817.06964991,0
+FIS.US,D,20050908,000000,14.3602,14.5362,14.2461,14.2855,151582.13384169,0
+FIS.US,D,20050909,000000,14.3111,14.4173,14.253,14.3759,234366.46755373,0
+FIS.US,D,20050912,000000,14.3435,14.4684,14.3179,14.4006,226113.25346658,0
+FIS.US,D,20050913,000000,14.4084,14.4526,14.2107,14.4006,323856.28348493,0
+FIS.US,D,20050914,000000,14.3534,14.4006,14.2461,14.2954,350415.8504549,0
+FIS.US,D,20050915,000000,16.5807,17.4441,16.384,16.5099,6018220.1201182,0
+FIS.US,D,20050916,000000,16.5099,17.0419,16.5099,16.9829,3644501.7864819,0
+FIS.US,D,20050919,000000,16.9012,16.9475,16.6662,16.793,2946298.7891719,0
+FIS.US,D,20050920,000000,16.793,17.0606,16.7853,17.0084,1955830.7292777,0
+FIS.US,D,20050921,000000,16.9642,16.9642,16.4666,16.5099,1049931.674205,0
+FIS.US,D,20050922,000000,16.5099,16.7686,16.3004,16.7686,1146718.8120051,0
+FIS.US,D,20050923,000000,16.7282,17.1068,16.6338,17.0704,1762492.3760118,0
+FIS.US,D,20050926,000000,17.0704,17.1068,16.8521,17.0173,2214596.8541512,0
+FIS.US,D,20050927,000000,17.0173,17.0419,16.9248,16.9917,1040120.5591836,0
+FIS.US,D,20050928,000000,17.0173,17.1068,16.9081,17.0242,1011410.234723,0
+FIS.US,D,20050929,000000,17.0419,17.1844,16.793,17.033,933051.47859931,0
+FIS.US,D,20050930,000000,17.0881,17.0881,16.8363,17.0242,1105087.6720946,0
+FIS.US,D,20051003,000000,17.0242,17.1451,16.9573,17.0173,650228.39393531,0
+FIS.US,D,20051004,000000,17.0242,17.0517,16.9338,16.974,855523.53518008,0
+FIS.US,D,20051005,000000,16.9338,17.0517,16.8521,16.8521,1034139.1144743,0
+FIS.US,D,20051006,000000,16.8865,16.9012,16.325,16.5895,973728.760105,0
+FIS.US,D,20051007,000000,16.6416,16.7105,16.441,16.6338,422077.25961232,0
+FIS.US,D,20051010,000000,16.624,16.6505,16.2916,16.3063,456055.16033855,0
+FIS.US,D,20051011,000000,16.3594,16.441,16.0821,16.1637,792114.3232032,0
+FIS.US,D,20051012,000000,16.1637,16.3004,15.6809,16.1234,878254.44874466,0
+FIS.US,D,20051013,000000,16.0437,16.1077,15.8962,16.0674,1076852.2430232,0
+FIS.US,D,20051014,000000,16.0172,16.2493,15.8344,16.1549,695330.23612277,0
+FIS.US,D,20051017,000000,16.1549,16.1726,15.7822,16.1234,370395.01471935,0
+FIS.US,D,20051018,000000,16.1332,16.205,15.8244,15.8962,431286.36591755,0
+FIS.US,D,20051019,000000,15.8344,16.1726,15.6455,16.145,456412.0945604,0
+FIS.US,D,20051020,000000,16.1332,16.1637,15.7921,15.8344,377936.39417602,0
+FIS.US,D,20051021,000000,15.9296,15.9729,15.8166,15.9041,378651.27952634,0
+FIS.US,D,20051024,000000,15.8962,15.9729,15.6809,15.9129,643171.06202737,0
+FIS.US,D,20051025,000000,15.8511,16.2916,15.7921,15.9995,1170531.7142081,0
+FIS.US,D,20051026,000000,16.384,16.384,15.8884,15.8884,1051604.4855865,0
+FIS.US,D,20051027,000000,15.9129,15.9129,15.498,15.6121,544352.14481037,0
+FIS.US,D,20051028,000000,15.6641,15.9129,15.558,15.6966,947165.12550857,0
+FIS.US,D,20051031,000000,15.7379,16.2325,15.729,15.9376,2040048.9013169,0
+FIS.US,D,20051101,000000,15.9562,15.9995,15.7822,15.9652,404487.82589306,0
+FIS.US,D,20051102,000000,15.9296,16.1892,15.8638,16.1726,687679.03075168,0
+FIS.US,D,20051103,000000,16.2139,16.2837,16.1549,16.2739,352327.63489106,0
+FIS.US,D,20051104,000000,16.3151,16.502,16.1165,16.325,752395.98463542,0
+FIS.US,D,20051107,000000,16.3594,16.9012,16.325,16.6062,1278319.7477692,0
+FIS.US,D,20051108,000000,16.6505,16.6751,16.3594,16.3762,763046.04761408,0
+FIS.US,D,20051109,000000,16.4165,16.6161,16.2227,16.3762,676547.97094414,0
+FIS.US,D,20051110,000000,16.4165,16.4165,16.2414,16.3673,1060581.7371836,0
+FIS.US,D,20051111,000000,16.3339,16.7193,16.3339,16.5895,621395.02377425,0
+FIS.US,D,20051114,000000,16.6338,16.7282,16.5483,16.7282,384752.71921621,0
+FIS.US,D,20051115,000000,16.7606,17.1068,16.7016,16.9475,950873.78393339,0
+FIS.US,D,20051116,000000,16.9338,16.9917,16.6751,16.8865,523650.97684929,0
+FIS.US,D,20051117,000000,16.9338,17.4864,16.9338,17.3959,797375.79802909,0
+FIS.US,D,20051118,000000,17.4284,17.569,17.334,17.569,716387.32139909,0
+FIS.US,D,20051121,000000,17.4205,17.5287,17.334,17.5119,545781.91551103,0
+FIS.US,D,20051122,000000,17.5189,17.5189,17.3044,17.4509,570190.72499033,0
+FIS.US,D,20051123,000000,17.4284,17.4676,17.334,17.4372,259013.23318093,0
+FIS.US,D,20051125,000000,17.4372,17.4372,17.1364,17.2179,183402.15873093,0
+FIS.US,D,20051128,000000,17.2415,17.2602,17.033,17.1364,275043.74905942,0
+FIS.US,D,20051129,000000,17.2091,17.5287,17.1776,17.3428,763767.0344041,0
+FIS.US,D,20051130,000000,17.3044,17.3428,17.0419,17.1137,461795.59818009,0
+FIS.US,D,20051201,000000,17.1776,17.2336,17.0979,17.2179,508815.3262434,0
+FIS.US,D,20051202,000000,17.1904,17.3604,17.1844,17.3428,410113.35328711,0
+FIS.US,D,20051205,000000,17.3281,17.3782,17.1137,17.3428,341445.71720419,0
+FIS.US,D,20051206,000000,17.3861,17.5375,17.3507,17.4284,685168.28831931,0
+FIS.US,D,20051207,000000,17.3959,17.4441,17.0793,17.0979,375412.43195765,0
+FIS.US,D,20051208,000000,17.1304,17.1451,16.802,16.9248,440025.66136666,0
+FIS.US,D,20051209,000000,16.917,17.1068,16.802,17.0242,572344.53320084,0
+FIS.US,D,20051212,000000,17.0606,17.1904,16.9642,17.0242,409635.40717807,0
+FIS.US,D,20051213,000000,17.0006,17.1364,16.974,17.0419,236402.31459692,0
+FIS.US,D,20051214,000000,17.0793,17.2249,17.0173,17.2002,514676.77597212,0
+FIS.US,D,20051215,000000,17.2179,17.2513,17.0881,17.1844,504630.75552276,0
+FIS.US,D,20051216,000000,17.1599,17.2002,16.8108,16.9917,1056992.0568326,0
+FIS.US,D,20051219,000000,16.9338,16.9338,16.735,16.8265,577489.06376602,0
+FIS.US,D,20051220,000000,16.8678,17.1904,16.7282,17.1205,1187633.0327521,0
+FIS.US,D,20051221,000000,17.1599,17.3211,17.0419,17.0793,395164.82604696,0
+FIS.US,D,20051222,000000,17.0704,17.2946,17.0606,17.2415,169043.43732745,0
+FIS.US,D,20051223,000000,17.2336,17.334,17.1304,17.3044,116765.28515811,0
+FIS.US,D,20051227,000000,17.3959,17.4441,17.033,17.0419,250642.05792644,0
+FIS.US,D,20051228,000000,17.0084,17.1904,16.974,17.1511,276961.63493527,0
+FIS.US,D,20051229,000000,17.1776,17.3281,17.1364,17.1678,89609.810911766,0
+FIS.US,D,20051230,000000,17.1068,17.2513,17.033,17.2513,188785.66235062,0
+FIS.US,D,20060103,000000,17.334,17.4599,17.0881,17.4599,590408.86230929,0
+FIS.US,D,20060104,000000,17.4372,17.6722,17.3507,17.4599,1208451.1449739,0
+FIS.US,D,20060105,000000,17.4441,18.3468,17.3604,18.2141,1056875.112572,0
+FIS.US,D,20060106,000000,18.2141,18.2219,17.9052,18.0705,669850.6239779,0
+FIS.US,D,20060109,000000,18.035,18.4147,18.035,18.2298,903138.15361314,0
+FIS.US,D,20060110,000000,18.1895,18.5052,18.1895,18.4668,585622.2828726,0
+FIS.US,D,20060111,000000,18.5052,18.5641,18.3901,18.4816,565884.12547589,0
+FIS.US,D,20060112,000000,18.3961,18.5052,18.2141,18.3133,796307.02917674,0
+FIS.US,D,20060113,000000,18.3556,18.7412,18.1993,18.4058,1046346.0614804,0
+FIS.US,D,20060117,000000,18.3046,18.4058,18.2141,18.3389,338568.88839041,0
+FIS.US,D,20060118,000000,18.1216,18.3213,18.0616,18.2956,1330365.0283236,0
+FIS.US,D,20060119,000000,18.2956,18.6743,18.271,18.5966,858994.237457,0
+FIS.US,D,20060120,000000,18.5052,18.5464,18.2436,18.3556,2665630.529625,0
+FIS.US,D,20060123,000000,18.3468,18.5296,18.3046,18.5052,819752.82809165,0
+FIS.US,D,20060124,000000,18.5199,18.7176,18.5199,18.6487,734568.59476827,0
+FIS.US,D,20060125,000000,18.5877,18.7077,18.513,18.69,458093.04119496,0
+FIS.US,D,20060126,000000,18.6487,18.9565,18.5199,18.7874,1807712.1793666,0
+FIS.US,D,20060127,000000,18.7245,18.9084,18.5966,18.6231,622949.87398855,0
+FIS.US,D,20060130,000000,18.6301,18.7245,18.2298,18.4491,1975327.8798066,0
+FIS.US,D,20060131,000000,18.4589,18.5464,18.271,18.4816,6682680.1221301,0
+FIS.US,D,20060201,000000,19.3233,19.3233,18.2799,18.3803,1647161.9460874,0
+FIS.US,D,20060202,000000,18.3803,18.3803,18.1895,18.2366,479143.00812498,0
+FIS.US,D,20060203,000000,17.8483,18.3389,17.8483,18.1393,1467946.3918904,0
+FIS.US,D,20060206,000000,17.9298,18.1748,17.8807,18.0036,891895.23407797,0
+FIS.US,D,20060207,000000,17.7342,17.9465,17.569,17.6467,947767.13422464,0
+FIS.US,D,20060208,000000,17.6467,17.7587,17.2946,17.4932,3694390.2081061,0
+FIS.US,D,20060209,000000,17.3959,17.7587,17.2249,17.2759,1182250.5460391,0
+FIS.US,D,20060210,000000,17.4599,17.4932,17.3044,17.3281,504749.73359671,0
+FIS.US,D,20060213,000000,17.811,17.811,17.2946,17.3428,1257625.6981544,0
+FIS.US,D,20060214,000000,17.3782,17.4441,17.2002,17.3507,792476.34195813,0
+FIS.US,D,20060215,000000,17.4126,17.4205,16.8767,17.0242,1355846.6742819,0
+FIS.US,D,20060216,000000,17.5787,18.6144,17.5787,18.3556,3379750.1492727,0
+FIS.US,D,20060217,000000,18.3714,18.513,18.2436,18.2613,1217187.3897032,0
+FIS.US,D,20060221,000000,18.3556,18.3901,17.979,18.035,932566.41414397,0
+FIS.US,D,20060222,000000,18.035,18.1825,17.9722,18.1138,438471.82805898,0
+FIS.US,D,20060223,000000,18.0527,18.1305,18.0193,18.044,409875.3971392,0
+FIS.US,D,20060224,000000,17.9652,18.035,17.9465,17.9722,373862.66627642,0
+FIS.US,D,20060227,000000,17.9722,18.2956,17.9722,18.2071,1357283.5633287,0
+FIS.US,D,20060228,000000,18.2524,18.5966,18.2524,18.4668,3069045.5190393,0
+FIS.US,D,20060301,000000,18.4816,18.6301,18.4235,18.6231,685277.09732711,0
+FIS.US,D,20060302,000000,18.5553,18.8484,18.4816,18.7805,762088.12158278,0
+FIS.US,D,20060303,000000,18.7176,18.874,18.6743,18.6999,460959.70094258,0
+FIS.US,D,20060306,000000,18.6743,18.7874,18.4668,18.7874,641251.1423383,0
+FIS.US,D,20060307,000000,18.7176,18.7874,18.5641,18.6231,660993.36736146,0
+FIS.US,D,20060308,000000,18.6144,18.6231,18.3468,18.4816,924558.27455101,0
+FIS.US,D,20060309,000000,18.5052,18.5721,18.3714,18.4983,940224.73786135,0
+FIS.US,D,20060310,000000,18.513,18.5296,18.3468,18.5296,564448.25333555,0
+FIS.US,D,20060313,000000,18.5553,18.8217,18.5464,18.5966,522692.03391137,0
+FIS.US,D,20060314,000000,18.5553,18.6144,18.3133,18.5296,359749.01936716,0
+FIS.US,D,20060315,000000,18.5052,18.6144,18.4147,18.5966,616729.45622473,0
+FIS.US,D,20060316,000000,18.5799,18.5799,18.4668,18.5052,716387.32139909,0
+FIS.US,D,20060317,000000,18.5966,18.8139,18.4412,18.6743,749647.28605515,0
+FIS.US,D,20060320,000000,18.6576,18.7638,18.4816,18.7176,513123.95957105,0
+FIS.US,D,20060321,000000,18.7638,18.8297,18.4147,18.6301,766873.68411285,0
+FIS.US,D,20060322,000000,18.5799,18.7805,18.5464,18.6654,488596.17201781,0
+FIS.US,D,20060323,000000,18.6999,18.6999,18.5296,18.5966,544226.04839011,0
+FIS.US,D,20060324,000000,18.6231,18.6821,18.5464,18.6576,622590.90595346,0
+FIS.US,D,20060327,000000,18.5966,18.6301,18.3961,18.6231,804562.27707713,0
+FIS.US,D,20060328,000000,18.6999,19.0175,18.6576,18.9084,2682023.0642584,0
+FIS.US,D,20060329,000000,18.874,18.874,18.5799,18.7499,1149355.6508577,0
+FIS.US,D,20060330,000000,18.7077,18.7638,18.5376,18.7077,802528.46384717,0
+FIS.US,D,20060331,000000,18.7726,18.9408,18.4983,18.8827,951472.74192962,0
+FIS.US,D,20060403,000000,18.8827,18.8827,18.4756,18.5877,565644.13551476,0
+FIS.US,D,20060404,000000,18.5877,18.6576,18.1571,18.6398,651305.29804057,0
+FIS.US,D,20060405,000000,18.6231,18.7333,18.5052,18.6999,416456.81675134,0
+FIS.US,D,20060406,000000,18.6231,18.6398,18.271,18.4491,426261.83033295,0
+FIS.US,D,20060407,000000,18.1571,18.2799,18.0882,18.2071,909241.62711623,0
+FIS.US,D,20060410,000000,18.1571,18.1825,17.8985,17.9652,708489.00772056,0
+FIS.US,D,20060411,000000,17.9652,18.0263,17.7677,17.864,489317.15880782,0
+FIS.US,D,20060412,000000,17.8483,17.9465,17.6142,17.7587,451869.57271129,0
+FIS.US,D,20060413,000000,17.7587,17.811,17.2249,17.7677,578563.93405804,0
+FIS.US,D,20060417,000000,17.7272,17.864,17.6782,17.864,415499.90762666,0
+FIS.US,D,20060418,000000,17.864,18.2298,17.8483,18.095,752037.01660034,0
+FIS.US,D,20060419,000000,17.9869,18.095,17.864,18.0527,491230.97705721,0
+FIS.US,D,20060420,000000,18.044,18.3389,17.9555,18.1825,449714.74759416,0
+FIS.US,D,20060421,000000,18.2071,18.2613,18.044,18.1895,345272.33679635,0
+FIS.US,D,20060424,000000,18.1049,18.2071,17.9555,18.2071,508934.30431734,0
+FIS.US,D,20060425,000000,18.1993,18.1993,17.9465,18.0193,474478.45748208,0
+FIS.US,D,20060426,000000,18.044,18.1748,17.9298,18.0616,907682.70927548,0
+FIS.US,D,20060427,000000,17.1364,18.2524,17.1364,17.6869,3732196.7622377,0
+FIS.US,D,20060428,000000,17.7342,18.0616,17.6044,17.6958,1257144.7013256,0
+FIS.US,D,20060501,000000,17.6958,17.7115,17.569,17.6722,1634123.1694702,0
+FIS.US,D,20060502,000000,17.6722,17.811,17.6044,17.811,692220.53569417,0
+FIS.US,D,20060503,000000,17.811,18.044,17.811,17.9722,664579.99699248,0
+FIS.US,D,20060504,000000,17.9722,18.044,17.9052,17.9298,591366.7883406,0
+FIS.US,D,20060505,000000,17.9652,18.1482,17.9132,18.0616,836381.28505975,0
+FIS.US,D,20060508,000000,17.8807,17.9869,17.7774,17.864,542913.22195018,0
+FIS.US,D,20060509,000000,17.8207,17.864,17.3782,17.4509,901587.37102531,0
+FIS.US,D,20060510,000000,17.4047,17.569,17.1137,17.4441,1464474.6727068,0
+FIS.US,D,20060511,000000,17.4441,17.4599,17.2946,17.3694,1001838.0927562,0
+FIS.US,D,20060512,000000,17.3604,17.4372,17.2759,17.3124,505705.62581479,0
+FIS.US,D,20060515,000000,17.2946,17.5031,17.1511,17.3694,1322826.6995869,0
+FIS.US,D,20060516,000000,17.3281,17.569,17.3044,17.5287,1625029.990519,0
+FIS.US,D,20060517,000000,17.4864,17.5375,17.3211,17.3959,1232858.9375467,0
+FIS.US,D,20060518,000000,17.4126,17.5522,17.2249,17.2691,1386473.8677116,0
+FIS.US,D,20060519,000000,17.3604,17.4441,17.1068,17.2946,720452.91404577,0
+FIS.US,D,20060522,000000,17.2336,17.2759,16.8767,16.9829,1320313.9233413,0
+FIS.US,D,20060523,000000,17.0419,17.0881,16.8108,17.0704,1317923.1758895,0
+FIS.US,D,20060524,000000,17.033,17.2002,16.8108,17.1205,599381.02937323,0
+FIS.US,D,20060525,000000,17.1599,17.2759,17.033,17.2249,883759.98115815,0
+FIS.US,D,20060526,000000,17.2336,17.4765,17.2091,17.4441,595430.34717405,0
+FIS.US,D,20060530,000000,17.3507,17.4047,16.7606,16.8265,836501.28004032,0
+FIS.US,D,20060531,000000,16.9012,17.2002,16.8678,17.1137,586459.19701672,0
+FIS.US,D,20060601,000000,17.1137,17.4372,17.0979,17.334,591842.70063642,0
+FIS.US,D,20060602,000000,17.5522,17.6142,17.3124,17.5522,612903.85353919,0
+FIS.US,D,20060605,000000,17.5287,17.569,17.1776,17.2336,334505.32955696,0
+FIS.US,D,20060606,000000,17.2759,17.3124,16.9012,17.1599,539204.56352536,0
+FIS.US,D,20060607,000000,17.1844,17.2759,17.033,17.033,690064.69367042,0
+FIS.US,D,20060608,000000,16.9406,17.0419,16.6338,17.0419,755266.7120095,0
+FIS.US,D,20060609,000000,17.0419,17.1137,16.8433,16.9917,509418.35186607,0
+FIS.US,D,20060612,000000,16.9917,16.9917,16.4922,16.5256,493980.69254411,0
+FIS.US,D,20060613,000000,16.502,16.6062,16.2139,16.3673,680258.66318219,0
+FIS.US,D,20060614,000000,16.3673,16.5325,16.2139,16.3998,649628.41903247,0
+FIS.US,D,20060615,000000,16.5325,17.0979,16.502,17.033,582989.51164642,0
+FIS.US,D,20060616,000000,17.2946,17.5867,17.1364,17.3959,821549.70208031,0
+FIS.US,D,20060619,000000,17.3604,17.3861,16.86,16.9642,1027920.7305238,0
+FIS.US,D,20060620,000000,16.9475,16.9642,16.558,16.5895,699997.83748551,0
+FIS.US,D,20060621,000000,16.558,16.8108,16.5325,16.743,458447.94160358,0
+FIS.US,D,20060622,000000,16.743,17.0084,16.4085,16.5483,569234.83277224,0
+FIS.US,D,20060623,000000,16.4922,16.793,16.3673,16.743,665661.98563081,0
+FIS.US,D,20060626,000000,16.7282,16.9917,16.6839,16.8176,1028519.6885199,0
+FIS.US,D,20060627,000000,16.802,16.8265,16.4823,16.5187,828489.07282092,0
+FIS.US,D,20060628,000000,16.4922,16.6662,16.3063,16.384,612776.74021232,0
+FIS.US,D,20060629,000000,16.4242,16.8767,16.3151,16.86,1224128.794257,0
+FIS.US,D,20060630,000000,16.8521,16.86,16.4568,16.4823,4607340.4936471,0
+FIS.US,D,20060703,000000,16.4666,16.7193,16.4242,16.6662,951116.82461437,0
+FIS.US,D,20060705,000000,16.6662,16.7193,16.265,16.3594,1212524.8728736,0
+FIS.US,D,20060706,000000,16.4165,16.5256,16.2837,16.4568,655853.92132937,0
+FIS.US,D,20060707,000000,16.4242,16.558,16.3515,16.4165,627377.48539017,0
+FIS.US,D,20060710,000000,16.4165,16.5099,16.09,16.145,1077815.2535876,0
+FIS.US,D,20060711,000000,16.1795,16.3928,16.09,16.3515,518502.37865765,0
+FIS.US,D,20060712,000000,16.3004,16.5187,15.9652,16.09,856484.51193124,0
+FIS.US,D,20060713,000000,16.0674,16.09,15.729,15.8344,633234.86749243,0
+FIS.US,D,20060714,000000,15.855,15.855,15.5993,15.7046,305073.0013997,0
+FIS.US,D,20060717,000000,15.6888,16.0674,15.6888,15.9906,752278.02346809,0
+FIS.US,D,20060718,000000,16.0084,16.1332,15.9219,16.1077,815569.27427763,0
+FIS.US,D,20060719,000000,16.1077,16.4666,16.0674,16.4666,637904.50266841,0
+FIS.US,D,20060720,000000,16.4823,16.624,16.2572,16.3004,517904.43756806,0
+FIS.US,D,20060721,000000,16.2493,16.3594,15.9562,16.09,662432.29022165,0
+FIS.US,D,20060724,000000,16.1234,16.3151,16.0349,16.2916,776567.85487343,0
+FIS.US,D,20060725,000000,16.2493,16.3594,16.0743,16.2739,869281.2647741,0
+FIS.US,D,20060726,000000,16.2739,17.2759,16.2739,17.0006,1178066.992225,0
+FIS.US,D,20060727,000000,17.0006,17.2002,16.5325,16.624,563851.32915256,0
+FIS.US,D,20060728,000000,16.9917,16.9917,16.7282,16.8433,611344.93569843,0
+FIS.US,D,20060731,000000,16.8433,16.8433,16.5807,16.6416,433324.24677397,0
+FIS.US,D,20060801,000000,16.558,16.624,16.2916,16.3928,451628.56584356,0
+FIS.US,D,20060802,000000,16.4165,17.0979,16.3928,16.8433,581791.59565398,0
+FIS.US,D,20060803,000000,16.8176,16.9406,16.6662,16.9081,301007.40875302,0
+FIS.US,D,20060804,000000,17.0419,17.1511,16.5728,16.6839,644363.89348674,0
+FIS.US,D,20060807,000000,16.6338,16.6416,16.4666,16.5256,387145.50048125,0
+FIS.US,D,20060808,000000,16.5413,16.624,16.3673,16.4499,283056.97318544,0
+FIS.US,D,20060809,000000,16.558,16.6161,16.3928,16.3998,303879.15303371,0
+FIS.US,D,20060810,000000,16.3594,16.6161,16.3063,16.5895,293588.05809014,0
+FIS.US,D,20060811,000000,16.5728,16.5983,16.3928,16.4499,218101.04624718,0
+FIS.US,D,20060814,000000,16.4922,16.7282,16.4568,16.5099,172995.13643326,0
+FIS.US,D,20060815,000000,16.6161,16.7686,16.5807,16.6751,212832.45307498,0
+FIS.US,D,20060816,000000,16.7606,16.86,16.6338,16.8363,307707.8064391,0
+FIS.US,D,20060817,000000,16.8363,17.1068,16.6839,17.0704,876101.65744075,0
+FIS.US,D,20060818,000000,17.0242,17.1137,16.9917,17.1137,366210.44399872,0
+FIS.US,D,20060821,000000,17.0419,17.0979,16.7686,16.8108,199078.79110742,0
+FIS.US,D,20060822,000000,16.8108,16.9012,16.6584,16.7282,451155.70426758,0
+FIS.US,D,20060823,000000,16.7282,16.8265,16.502,16.6751,754546.7421261,0
+FIS.US,D,20060824,000000,16.624,16.6416,16.4085,16.5187,223240.49227926,0
+FIS.US,D,20060825,000000,16.4823,16.5413,16.4342,16.4568,213193.4549233,0
+FIS.US,D,20060828,000000,16.4922,16.7518,16.4499,16.7518,453668.4805132,0
+FIS.US,D,20060829,000000,16.793,16.86,16.6161,16.7518,253271.77843276,0
+FIS.US,D,20060830,000000,16.7763,16.9642,16.7282,16.7282,474600.48627588,0
+FIS.US,D,20060831,000000,16.7016,17.1364,16.7016,17.0606,444809.19008351,0
+FIS.US,D,20060901,000000,17.1511,17.2946,17.0517,17.2946,431889.39154023,0
+FIS.US,D,20060905,000000,17.3281,17.3281,17.0517,17.2415,503792.82447202,0
+FIS.US,D,20060906,000000,17.2179,17.2946,17.1511,17.2691,626658.53241337,0
+FIS.US,D,20060907,000000,17.2513,17.2759,17.0419,17.0979,571268.6460022,0
+FIS.US,D,20060908,000000,17.0979,17.5189,17.0979,17.4599,615651.53521286,0
+FIS.US,D,20060911,000000,17.4372,17.4932,16.9917,17.1451,965589.43955872,0
+FIS.US,D,20060912,000000,17.1599,17.1599,16.9917,17.0881,669726.56137088,0
+FIS.US,D,20060913,000000,17.1137,17.3281,17.0881,17.2946,640059.32778554,0
+FIS.US,D,20060914,000000,17.2946,17.3211,17.0242,17.1205,707055.16939345,0
+FIS.US,D,20060915,000000,17.1451,17.3604,16.86,17.0419,2827741.7145582,0
+FIS.US,D,20060918,000000,16.9573,17.1904,16.9248,16.9829,877534.47886126,0
+FIS.US,D,20060919,000000,17.0881,17.1304,16.9406,17.0242,744622.75047055,0
+FIS.US,D,20060920,000000,17.1364,17.334,17.0006,17.2946,938789.88262762,0
+FIS.US,D,20060921,000000,17.2946,17.3782,17.2091,17.2513,648551.51492722,0
+FIS.US,D,20060922,000000,17.2249,17.2946,16.9829,17.0881,369321.16133393,0
+FIS.US,D,20060925,000000,17.0793,17.2946,17.0517,17.1511,700716.7904623,0
+FIS.US,D,20060926,000000,17.1511,17.4284,17.1137,17.4205,534302.05673456,0
+FIS.US,D,20060927,000000,17.3959,17.5867,17.3694,17.4932,507022.51988119,0
+FIS.US,D,20060928,000000,17.4932,17.5522,17.3124,17.4205,539680.47582117,0
+FIS.US,D,20060929,000000,17.4599,17.4765,17.1599,17.2249,566000.05283001,0
+FIS.US,D,20061002,000000,17.2513,17.2759,17.0419,17.0704,323021.40315403,0
+FIS.US,D,20061003,000000,17.0419,17.2179,17.0006,17.1364,498405.25322587,0
+FIS.US,D,20061004,000000,17.0704,17.7185,17.0084,17.7185,1379054.5170488,0
+FIS.US,D,20061005,000000,17.6467,17.8728,17.6467,17.8552,495772.4819997,0
+FIS.US,D,20061006,000000,17.8207,17.922,17.6044,17.629,582989.51164642,0
+FIS.US,D,20061009,000000,17.7115,18.1748,17.4765,18.1571,1780198.7539919,0
+FIS.US,D,20061010,000000,18.1393,18.2956,17.9052,17.9465,1419374.8643326,0
+FIS.US,D,20061011,000000,17.8296,17.9052,17.6634,17.8552,599381.02937323,0
+FIS.US,D,20061012,000000,18.1482,18.5052,18.1138,18.2889,1812019.7957877,0
+FIS.US,D,20061013,000000,18.271,18.4147,18.2436,18.2524,906613.94042313,0
+FIS.US,D,20061016,000000,18.2613,18.3468,18.1993,18.3213,824296.36684738,0
+FIS.US,D,20061017,000000,18.271,18.3133,18.095,18.2613,571745.57520462,0
+FIS.US,D,20061018,000000,18.271,18.3389,18.1571,18.2524,604762.49917969,0
+FIS.US,D,20061019,000000,18.2366,18.3556,18.1993,18.271,422320.30029329,0
+FIS.US,D,20061020,000000,18.271,18.3901,18.1895,18.3468,393124.91137731,0
+FIS.US,D,20061023,000000,18.3468,18.5799,18.2956,18.5721,507738.42213813,0
+FIS.US,D,20061024,000000,18.5553,18.5553,18.2956,18.3301,820232.80801392,0
+FIS.US,D,20061025,000000,18.3468,18.5052,18.2889,18.4816,1194815.4441737,0
+FIS.US,D,20061026,000000,19.0392,19.3921,18.7638,19.285,2651631.7931632,0
+FIS.US,D,20061027,000000,19.3144,19.3567,18.9998,19.0086,1628020.7128738,0
+FIS.US,D,20061030,000000,19.0254,19.5003,18.9909,19.4836,976835.40981375,0
+FIS.US,D,20061031,000000,19.5082,19.5682,19.3233,19.3567,483215.71911796,0
+FIS.US,D,20061101,000000,19.4668,19.5259,19.2928,19.2928,432128.36459475,0
+FIS.US,D,20061102,000000,19.3066,19.3066,19.0804,19.2092,680493.56861025,0
+FIS.US,D,20061103,000000,19.6518,19.6754,19.2505,19.3666,1700281.0800273,0
+FIS.US,D,20061106,000000,19.3322,19.4432,19.3066,19.3567,1344599.6871201,0
+FIS.US,D,20061107,000000,19.3567,19.4748,19.3489,19.3745,1151385.3964613,0
+FIS.US,D,20061108,000000,19.34,19.7708,19.3233,19.7708,1716553.6196802,0
+FIS.US,D,20061109,000000,19.7521,19.8426,19.2015,19.2505,13895960.760916,0
+FIS.US,D,20061110,000000,19.1502,19.4511,18.9408,19.2427,4198180.9987649,0
+FIS.US,D,20061113,000000,19.1581,19.4432,19.106,19.3921,2157773.1294129,0
+FIS.US,D,20061114,000000,19.3921,19.4511,19.2505,19.4511,1606607.7102822,0
+FIS.US,D,20061115,000000,19.4836,19.5082,19.3666,19.4432,1553009.6133266,0
+FIS.US,D,20061116,000000,19.518,19.5426,19.3066,19.4345,1427511.1341591,0
+FIS.US,D,20061117,000000,19.3567,19.5003,19.2771,19.5003,1492949.0748328,0
+FIS.US,D,20061120,000000,19.4432,19.4432,19.0086,19.1148,1775654.1983295,0
+FIS.US,D,20061121,000000,19.1148,19.2977,19.0627,19.106,1483856.9127883,0
+FIS.US,D,20061122,000000,19.106,19.285,18.9831,19.2427,1757943.752723,0
+FIS.US,D,20061124,000000,19.1335,19.2977,19.0725,19.1925,512166.03353974,0
+FIS.US,D,20061127,000000,19.1335,19.167,18.3714,18.6231,2810030.252045,0
+FIS.US,D,20061128,000000,18.6231,18.6231,18.4324,18.5877,1483738.9516211,0
+FIS.US,D,20061129,000000,18.5296,18.7499,18.3133,18.6231,2581526.2511267,0
+FIS.US,D,20061130,000000,18.6231,18.8297,18.5799,18.5799,1730905.2227374,0
+FIS.US,D,20061201,000000,18.5799,18.5966,18.3213,18.5052,1649072.713617,0
+FIS.US,D,20061204,000000,18.4816,18.5966,18.4324,18.5199,1343404.8218476,0
+FIS.US,D,20061205,000000,18.5052,18.5464,18.3901,18.4235,1020746.4543551,0
+FIS.US,D,20061206,000000,18.4324,18.5877,18.3468,18.5799,1376068.8792272,0
+FIS.US,D,20061207,000000,18.6231,18.6821,18.5296,18.5877,1043714.307161,0
+FIS.US,D,20061208,000000,18.5877,18.7962,18.5799,18.7874,1978436.5633286,0
+FIS.US,D,20061211,000000,18.8051,18.9654,18.7638,18.8927,1081039.8644636,0
+FIS.US,D,20061212,000000,19.4178,19.4915,18.9909,19.0539,1614860.9243693,0
+FIS.US,D,20061213,000000,19.0392,19.2092,19.0086,19.106,1349986.2414597,0
+FIS.US,D,20061214,000000,19.0322,19.3066,19.0175,19.048,709567.94563906,0
+FIS.US,D,20061215,000000,19.0539,19.1148,18.9349,19.0254,1374148.9595382,0
+FIS.US,D,20061218,000000,18.9831,19.0392,18.6821,18.7499,678343.8280262,0
+FIS.US,D,20061219,000000,18.6743,18.9408,18.6301,18.874,1068955.9631578,0
+FIS.US,D,20061220,000000,18.8297,18.927,18.7805,18.8394,290598.35264212,0
+FIS.US,D,20061221,000000,18.8217,18.9565,18.7638,18.9496,991553.09925231,0
+FIS.US,D,20061222,000000,18.9084,18.9408,18.6398,18.7412,566483.08347211,0
+FIS.US,D,20061226,000000,18.7176,18.7726,18.5966,18.7726,579278.81940837,0
+FIS.US,D,20061227,000000,18.874,18.9496,18.6999,18.7245,678701.77915467,0
+FIS.US,D,20061228,000000,18.7077,18.7077,18.5966,18.6398,1061419.6682344,0
+FIS.US,D,20061229,000000,18.6398,18.6743,18.6054,18.6654,677262.85629448,0
+FIS.US,D,20070103,000000,18.6743,19.0086,18.6743,18.9084,1647879.8821576,0
+FIS.US,D,20070104,000000,18.8581,18.9084,18.7499,18.8484,1146603.9015577,0
+FIS.US,D,20070105,000000,18.8297,18.8827,18.6231,18.7805,1202352.756004,0
+FIS.US,D,20070108,000000,18.7569,18.9831,18.6821,18.9408,900866.38423528,0
+FIS.US,D,20070109,000000,18.9565,19.106,18.9004,19.0804,855642.51325403,0
+FIS.US,D,20070110,000000,19.0254,19.2505,18.8927,19.2427,900151.49888496,0
+FIS.US,D,20070111,000000,19.2427,19.3144,19.1847,19.285,1029234.5738703,0
+FIS.US,D,20070112,000000,19.2692,19.3144,19.1502,19.2259,671041.42162404,0
+FIS.US,D,20070116,000000,19.167,19.2603,19.1148,19.2348,947165.12550857,0
+FIS.US,D,20070117,000000,19.2348,19.3489,19.1758,19.3489,1236448.6178975,0
+FIS.US,D,20070118,000000,19.4345,19.4432,19.2427,19.3233,768788.51926886,0
+FIS.US,D,20070119,000000,19.3322,19.3921,19.2771,19.3666,681330.48275438,0
+FIS.US,D,20070122,000000,19.3233,19.3666,19.2171,19.3233,779314.51964048,0
+FIS.US,D,20070123,000000,19.3144,19.3489,19.2427,19.3489,966666.34366398,0
+FIS.US,D,20070124,000000,19.3921,19.8259,19.3745,19.8179,1367448.561852,0
+FIS.US,D,20070125,000000,19.7708,19.8179,19.5003,19.5583,1569876.0264426,0
+FIS.US,D,20070126,000000,19.5583,19.6006,19.4668,19.5583,1056277.1714823,0
+FIS.US,D,20070129,000000,19.5583,19.5583,19.3567,19.4178,1413155.4634755,0
+FIS.US,D,20070130,000000,19.5259,19.7255,19.4078,19.6341,2008822.7498908,0
+FIS.US,D,20070131,000000,19.6006,19.8346,19.5357,19.8042,809346.82270059,0
+FIS.US,D,20070201,000000,19.8042,19.875,19.7521,19.811,806592.02268062,0
+FIS.US,D,20070202,000000,19.8179,20.0962,19.7521,20.0362,1190270.8885114,0
+FIS.US,D,20070205,000000,19.9772,20.0962,19.8927,20.0962,1269228.6026313,0
+FIS.US,D,20070206,000000,20.1366,20.1514,19.8927,20.1277,767710.59825698,0
+FIS.US,D,20070207,000000,20.3933,21.3245,20.0716,21.0481,2845688.0824992,0
+FIS.US,D,20070208,000000,20.9685,21.0923,20.8663,20.9597,1494505.9588604,0
+FIS.US,D,20070209,000000,20.9597,21.2979,20.9448,21.1406,1987169.7573381,0
+FIS.US,D,20070212,000000,21.1878,21.2704,20.9134,21.0206,1819763.5396608,0
+FIS.US,D,20070213,000000,21.0923,21.1406,20.9448,21.056,983912.06294738,0
+FIS.US,D,20070214,000000,21.1406,21.88,21.115,21.7659,3017300.2259362,0
+FIS.US,D,20070215,000000,21.7592,22.0001,21.6244,21.88,1367092.6445368,0
+FIS.US,D,20070216,000000,21.88,22.1761,21.8339,22.1436,2230035.5303798,0
+FIS.US,D,20070220,000000,22.1683,22.2351,22.0069,22.1436,1419136.9081847,0
+FIS.US,D,20070221,000000,22.0345,22.0581,21.825,21.8643,1222330.9033618,0
+FIS.US,D,20070222,000000,21.9499,22.0255,21.7267,21.88,788767.68353331,0
+FIS.US,D,20070223,000000,21.8713,21.9657,21.8005,21.8977,565644.13551476,0
+FIS.US,D,20070226,000000,22.0168,22.0345,21.6637,21.7838,605053.33447157,0
+FIS.US,D,20070227,000000,21.6717,21.7001,20.9862,21.0923,1366493.6865406,0
+FIS.US,D,20070228,000000,21.0923,21.415,21.0659,21.3824,2357565.788964,0
+FIS.US,D,20070301,000000,21.1878,21.7179,20.8397,21.5556,2187091.5640293,0
+FIS.US,D,20070302,000000,21.4395,21.5242,21.0746,21.1239,1377740.6737023,0
+FIS.US,D,20070305,000000,20.7452,21.1062,20.6184,20.7235,1226515.4740824,0
+FIS.US,D,20070306,000000,20.8131,21.3982,20.7778,21.3894,1761776.4737548,0
+FIS.US,D,20070307,000000,21.3756,21.3756,21.0746,21.1878,1267673.7524171,0
+FIS.US,D,20070308,000000,21.3894,21.415,21.1484,21.2045,888900.44409685,0
+FIS.US,D,20070309,000000,21.2979,21.3668,20.9301,21.0923,896203.86740562,0
+FIS.US,D,20070312,000000,21.0746,21.2792,20.9223,21.2045,582032.60252173,0
+FIS.US,D,20070313,000000,21.0923,21.0923,20.6184,20.636,1943502.7703843,0
+FIS.US,D,20070314,000000,20.7541,20.7541,20.169,20.5437,2018274.896877,0
+FIS.US,D,20070315,000000,20.5005,20.6617,20.4719,20.5201,1189671.9305152,0
+FIS.US,D,20070316,000000,20.4905,20.5702,20.2792,20.2959,1447608.2595909,0
+FIS.US,D,20070319,000000,20.409,20.5368,20.3037,20.3933,1878659.7200804,0
+FIS.US,D,20070320,000000,20.4178,20.5201,20.3707,20.3933,995980.71065393,0
+FIS.US,D,20070321,000000,20.463,20.6283,20.3864,20.5702,1403584.3384152,0
+FIS.US,D,20070322,000000,20.577,20.6695,20.4178,20.5062,1534227.3481479,0
+FIS.US,D,20070323,000000,20.5062,20.6017,20.4178,20.4365,750777.06930438,0
+FIS.US,D,20070326,000000,20.4818,20.7452,20.2615,20.7452,1098749.2931634,0
+FIS.US,D,20070327,000000,20.646,21.7001,20.646,21.3323,3302698.1181493,0
+FIS.US,D,20070328,000000,21.3323,21.7001,21.0128,21.2468,1921719.613785,0
+FIS.US,D,20070329,000000,20.8663,21.3668,20.8663,21.1878,1058431.9965995,0
+FIS.US,D,20070330,000000,21.1406,21.2291,20.882,21.1641,1236090.666769,0
+FIS.US,D,20070402,000000,21.647,22.1496,21.2468,22.0512,2225130.9897758,0
+FIS.US,D,20070403,000000,22.066,22.3236,22.0001,22.1013,1232858.9375467,0
+FIS.US,D,20070404,000000,22.1013,22.2262,22.066,22.183,980428.14088447,0
+FIS.US,D,20070405,000000,22.1683,22.3148,22.1337,22.2931,858274.2675736,0
+FIS.US,D,20070409,000000,22.2931,22.3324,22.0581,22.2184,684806.26956436,0
+FIS.US,D,20070410,000000,22.127,22.3492,22.1013,22.3492,611954.06276081,0
+FIS.US,D,20070411,000000,22.301,22.5173,22.2351,22.2754,1982625.2016757,0
+FIS.US,D,20070412,000000,22.1496,22.2439,21.9067,22.183,1474284.7708215,0
+FIS.US,D,20070413,000000,22.127,22.3088,22.1093,22.2597,989756.22526365,0
+FIS.US,D,20070416,000000,22.2833,22.4435,22.2665,22.3649,670408.90570953,0
+FIS.US,D,20070417,000000,22.3324,22.6786,22.2833,22.5832,630896.99918459,0
+FIS.US,D,20070418,000000,22.5429,22.7848,22.4957,22.7671,712912.55149572,0
+FIS.US,D,20070419,000000,23.1673,23.1673,22.5999,22.6786,710408.92740965,0
+FIS.US,D,20070420,000000,22.9107,22.9677,22.6373,22.7424,1107836.3706748,0
+FIS.US,D,20070423,000000,22.7001,22.9677,22.6707,22.7848,741273.06008081,0
+FIS.US,D,20070424,000000,22.7848,22.8025,22.4781,22.59,857913.26572528,0
+FIS.US,D,20070425,000000,22.6884,22.7592,22.2665,22.6186,1538889.8649777,0
+FIS.US,D,20070426,000000,23.0779,24.1654,22.9952,23.6463,3810065.3693729,0
+FIS.US,D,20070427,000000,24.0563,24.0563,23.5105,23.8065,1619366.8375803,0
+FIS.US,D,20070430,000000,23.8134,23.8429,23.5105,23.5292,2654718.1047398,0
+FIS.US,D,20070501,000000,23.605,23.7495,23.421,23.5626,842728.81615044,0
+FIS.US,D,20070502,000000,23.5371,23.6806,23.3817,23.4043,780513.45253954,0
+FIS.US,D,20070503,000000,23.5105,23.7229,23.3128,23.663,1151866.3932901,0
+FIS.US,D,20070504,000000,23.6806,23.7564,23.3315,23.6983,2509049.2828641,0
+FIS.US,D,20070507,000000,23.6806,23.837,23.5371,23.5803,629529.25978745,0
+FIS.US,D,20070508,000000,23.484,23.5528,23.1751,23.3817,1092189.2285903,0
+FIS.US,D,20070509,000000,23.3817,23.5528,23.2972,23.5017,952115.42691028,0
+FIS.US,D,20070510,000000,23.5017,23.5892,23.3315,23.3954,1195650.3245047,0
+FIS.US,D,20070511,000000,23.421,23.7072,23.4043,23.5626,1603611.9033944,0
+FIS.US,D,20070514,000000,23.605,23.7229,23.2548,23.364,856357.39860437,0
+FIS.US,D,20070515,000000,23.3728,23.5715,23.3128,23.4132,1819323.2190964,0
+FIS.US,D,20070516,000000,23.4132,23.4132,23.2027,23.3395,711121.77894674,0
+FIS.US,D,20070517,000000,23.421,23.5803,23.3954,23.4043,940224.73786135,0
+FIS.US,D,20070518,000000,23.4456,23.7072,23.3552,23.6885,1150536.2794378,0
+FIS.US,D,20070521,000000,23.6463,23.7564,23.6128,23.7564,1347509.0569456,0
+FIS.US,D,20070522,000000,23.655,23.7328,23.2972,23.655,1620602.3791175,0
+FIS.US,D,20070523,000000,23.4918,23.5292,23.2705,23.3817,2175001.5612838,0
+FIS.US,D,20070524,000000,23.3886,23.5626,23.2125,23.3315,1545232.3115353,0
+FIS.US,D,20070525,000000,23.305,23.4456,23.2273,23.3395,674631.10197491,0
+FIS.US,D,20070529,000000,23.364,23.4387,23.2372,23.4043,943456.46708375,0
+FIS.US,D,20070530,000000,23.364,24.2746,23.2273,24.2746,2185527.5616555,0
+FIS.US,D,20070531,000000,24.3061,25.2855,24.2746,25.1075,3223316.353971,0
+FIS.US,D,20070601,000000,25.1263,25.1921,25.0248,25.0996,1634840.0886338,0
+FIS.US,D,20070604,000000,24.9915,25.1163,24.7958,24.9109,1447367.2527232,0
+FIS.US,D,20070605,000000,24.717,24.8765,24.5992,24.8488,720811.88208086,0
+FIS.US,D,20070606,000000,24.8488,24.8488,24.6581,24.7585,1265164.0268912,0
+FIS.US,D,20070607,000000,24.717,24.7811,24.5244,24.5332,1400599.7175003,0
+FIS.US,D,20070608,000000,23.9658,24.3483,23.9561,24.3238,2696618.7249032,0
+FIS.US,D,20070611,000000,24.3238,24.5892,24.1232,24.4654,854569.67677523,0
+FIS.US,D,20070612,000000,24.4064,24.9453,24.2746,24.6404,1825072.8090975,0
+FIS.US,D,20070613,000000,24.8145,25.3681,24.8046,25.3681,1649198.8100372,0
+FIS.US,D,20070614,000000,25.3258,25.3523,25.0918,25.2767,1622637.2092541,0
+FIS.US,D,20070615,000000,25.4026,25.5549,25.135,25.1517,1470700.1750037,0
+FIS.US,D,20070618,000000,25.3759,25.4026,25.135,25.2275,1069434.9261735,0
+FIS.US,D,20070619,000000,25.2176,25.7782,25.1163,25.6513,1802333.76028,0
+FIS.US,D,20070620,000000,25.6513,25.7467,25.4831,25.5805,1152464.3343799,0
+FIS.US,D,20070621,000000,25.5717,25.6602,25.3681,25.5284,954704.47115201,0
+FIS.US,D,20070622,000000,25.4831,25.5284,24.96,25.0495,1808556.2118571,0
+FIS.US,D,20070625,000000,25.0731,25.0918,24.8302,24.9453,1259783.5739914,0
+FIS.US,D,20070626,000000,24.9453,24.9915,24.5755,24.725,1481704.1214845,0
+FIS.US,D,20070627,000000,24.6767,25.4419,24.492,25.3346,1937881.3106168,0
+FIS.US,D,20070628,000000,25.2275,25.5943,25.1763,25.4321,929930.59219794,0
+FIS.US,D,20070629,000000,25.3436,25.4674,25.0338,25.2767,1044910.1893402,0
+FIS.US,D,20070702,000000,25.2855,25.6445,25.2855,25.5107,959967.97979113,0
+FIS.US,D,20070703,000000,25.5284,25.6346,25.4094,25.4674,292753.17775925,0
+FIS.US,D,20070705,000000,25.5619,26.3239,25.3189,26.2443,1993510.1700825,0
+FIS.US,D,20070706,000000,26.1784,26.3239,25.9188,26.2109,810778.62721448,0
+FIS.US,D,20070709,000000,26.1883,26.3298,25.8362,25.968,832195.69743251,0
+FIS.US,D,20070710,000000,25.9355,25.9757,25.668,25.6857,594594.44993654,0
+FIS.US,D,20070711,000000,25.6857,26.1617,25.6513,26.0378,862228.00049262,0
+FIS.US,D,20070712,000000,26.1617,26.3623,25.9757,26.3623,910797.49423715,0
+FIS.US,D,20070713,000000,26.3711,26.6288,26.3465,26.5138,536928.72652104,0
+FIS.US,D,20070716,000000,26.1214,26.911,26.1214,26.8491,1267089.0311134,0
+FIS.US,D,20070717,000000,26.7143,26.7379,26.379,26.3967,1300455.770964,0
+FIS.US,D,20070718,000000,26.4557,26.5796,26.146,26.3967,904582.16100642,0
+FIS.US,D,20070719,000000,26.5,26.7468,26.4823,26.7232,702746.53606579,0
+FIS.US,D,20070720,000000,26.7232,26.7232,26.0978,26.1883,1066747.2419901,0
+FIS.US,D,20070723,000000,26.146,26.3888,26.1125,26.204,875262.7094834,0
+FIS.US,D,20070724,000000,26.1057,26.3378,25.8706,26.0024,1041570.6680166,0
+FIS.US,D,20070725,000000,25.1439,26.0024,24.7811,25.5196,2438038.6939402,0
+FIS.US,D,20070726,000000,25.2855,25.2855,23.9894,24.4142,2854297.2139016,0
+FIS.US,D,20070727,000000,24.2677,24.2746,23.4918,23.5194,3106256.1658945,0
+FIS.US,D,20070730,000000,23.6983,23.7976,23.1507,23.663,3166430.5979291,0
+FIS.US,D,20070731,000000,23.8301,23.9983,23.1034,23.1112,3051017.7985689,0
+FIS.US,D,20070801,000000,23.4702,23.9393,22.953,23.1427,4357830.2527831,0
+FIS.US,D,20070802,000000,23.2882,23.6463,23.1034,23.5292,1787257.1028063,0
+FIS.US,D,20070803,000000,23.3954,23.6806,22.9677,22.9952,2028202.956159,0
+FIS.US,D,20070806,000000,23.1427,23.4456,22.6274,23.2273,2553019.307989,0
+FIS.US,D,20070807,000000,22.8272,23.5194,22.6186,23.1939,3081042.9832828,0
+FIS.US,D,20070808,000000,23.3886,24.7899,23.2627,23.655,2796392.5174317,0
+FIS.US,D,20070809,000000,23.2795,23.9304,23.1427,23.1427,2484501.1571785,0
+FIS.US,D,20070810,000000,23.0867,23.3886,22.1683,23.0709,1440552.9614961,0
+FIS.US,D,20070813,000000,23.184,23.6983,22.947,23.0296,1330842.9744327,0
+FIS.US,D,20070814,000000,23.0464,23.1507,22.4288,22.4612,1011050.2497812,0
+FIS.US,D,20070815,000000,22.4781,22.9028,21.7759,21.8713,1436671.4289468,0
+FIS.US,D,20070816,000000,21.5242,22.0423,20.3037,21.9067,3069120.7701288,0
+FIS.US,D,20070817,000000,21.88,22.6609,21.3668,22.3727,2445633.9694475,0
+FIS.US,D,20070820,000000,22.3727,22.6461,22.0255,22.3826,964872.52039516,0
+FIS.US,D,20070821,000000,22.3492,22.7258,22.3423,22.5114,1680887.6539732,0
+FIS.US,D,20070822,000000,22.8202,22.9284,22.3148,22.3727,1325578.448887,0
+FIS.US,D,20070823,000000,22.4701,22.5999,22.183,22.2351,1558631.0730942,0
+FIS.US,D,20070824,000000,22.183,22.4524,22.117,22.4524,1018828.5684792,0
+FIS.US,D,20070827,000000,22.3924,22.5114,22.1761,22.2262,391332.10501511,0
+FIS.US,D,20070828,000000,22.1436,22.1997,21.5999,21.647,699156.85571492,0
+FIS.US,D,20070829,000000,21.8005,22.0581,21.6903,21.9755,737923.36969107,0
+FIS.US,D,20070830,000000,21.8182,22.117,21.7179,21.8643,610860.88814972,0
+FIS.US,D,20070831,000000,22.117,22.1593,21.8005,22.066,733374.74640227,0
+FIS.US,D,20070904,000000,22.2665,22.5832,22.1436,22.4288,1620486.4517633,0
+FIS.US,D,20070905,000000,22.2095,22.42,22.0915,22.3492,9466516.8935867,0
+FIS.US,D,20070906,000000,22.0255,22.0255,21.5054,21.889,2136836.0391171,0
+FIS.US,D,20070907,000000,21.4307,21.7345,20.8957,20.9134,2389630.8883475,0
+FIS.US,D,20070910,000000,20.6695,21.0993,20.6617,20.8033,2837788.751914,0
+FIS.US,D,20070911,000000,20.7148,20.9448,20.2702,20.9448,2381138.7012058,0
+FIS.US,D,20070912,000000,20.9223,21.5152,20.9223,21.2527,1629937.581843,0
+FIS.US,D,20070913,000000,21.4395,21.4395,21.1957,21.3156,1138586.6098052,0
+FIS.US,D,20070914,000000,21.1484,21.5999,21.0659,21.5556,1460053.1627449,0
+FIS.US,D,20070917,000000,21.3894,21.3894,20.646,20.7059,3269680.1772676,0
+FIS.US,D,20070918,000000,20.8131,20.9941,20.5005,20.9862,2523143.6085476,0
+FIS.US,D,20070919,000000,21.0746,21.5556,20.939,21.4651,3395057.644548,0
+FIS.US,D,20070920,000000,21.4218,21.5152,21.2881,21.415,1563776.620566,0
+FIS.US,D,20070921,000000,21.4572,21.5152,21.0039,21.0039,2717554.7982923,0
+FIS.US,D,20070924,000000,20.9056,20.9862,20.5614,20.6184,1807475.2401253,0
+FIS.US,D,20070925,000000,20.5005,20.7955,20.4905,20.7688,2569801.3178559,0
+FIS.US,D,20070926,000000,20.9301,21.056,20.7955,20.882,2236971.8504005,0
+FIS.US,D,20070927,000000,21.0039,21.0746,20.823,20.882,1095758.5708089,0
+FIS.US,D,20070928,000000,20.7866,20.882,20.5062,20.6617,2410560.8602969,0
+FIS.US,D,20071001,000000,20.823,20.8583,20.5201,20.6184,3248141.0782557,0
+FIS.US,D,20071002,000000,20.6184,20.7235,20.5368,20.6784,1525370.0915316,0
+FIS.US,D,20071003,000000,20.4905,20.7452,20.3539,20.5938,4475856.5021439,0
+FIS.US,D,20071004,000000,20.6695,20.7955,20.5938,20.7955,2420739.0786063,0
+FIS.US,D,20071005,000000,20.9448,21.6814,20.9134,21.5054,4092425.7615271,0
+FIS.US,D,20071008,000000,21.4395,21.5152,21.3894,21.4887,1172203.5086831,0
+FIS.US,D,20071009,000000,21.5999,22.2597,21.5152,22.1496,1952474.9374482,0
+FIS.US,D,20071010,000000,22.1337,22.1337,21.8005,21.9067,4139923.4356995,0
+FIS.US,D,20071011,000000,21.9233,22.4878,21.8487,21.9499,2549582.1636304,0
+FIS.US,D,20071012,000000,22.1013,22.4957,22.0512,22.2833,1374509.9613864,0
+FIS.US,D,20071015,000000,22.3492,22.3727,21.825,21.9755,2651273.8420347,0
+FIS.US,D,20071016,000000,21.942,21.9833,21.7659,21.942,2051773.8345875,0
+FIS.US,D,20071017,000000,22.1908,22.1908,21.655,21.9755,3350791.6995979,0
+FIS.US,D,20071018,000000,21.9657,22.1337,21.8565,21.9499,1066923.1668345,0
+FIS.US,D,20071019,000000,21.88,22.0069,21.6814,21.7659,1571668.8328049,0
+FIS.US,D,20071022,000000,21.5909,22.1093,21.4966,21.9233,2587387.7008555,0
+FIS.US,D,20071023,000000,22.1436,22.1436,21.8005,21.9322,1687837.19378,0
+FIS.US,D,20071024,000000,21.88,21.9322,21.7179,21.7267,3650004.2681755,0
+FIS.US,D,20071025,000000,22.3826,22.5743,21.5152,21.5242,5013277.4114665,0
+FIS.US,D,20071026,000000,21.7592,21.7592,20.8898,21.2045,2447056.6218018,0
+FIS.US,D,20071029,000000,21.2468,21.2979,21.1318,21.1878,1292794.3965267,0
+FIS.US,D,20071030,000000,21.1406,21.3491,21.0923,21.1239,974200.60477434,0
+FIS.US,D,20071031,000000,21.1957,21.4887,20.7148,21.4572,1526716.4758897,0
+FIS.US,D,20071101,000000,21.3579,21.4307,20.8957,20.939,1135951.8047659,0
+FIS.US,D,20071102,000000,21.0295,21.0295,20.1277,20.3362,3143701.7181778,0
+FIS.US,D,20071105,000000,19.9851,20.4719,19.9851,20.3204,1843742.1976419,0
+FIS.US,D,20071106,000000,20.2959,20.4532,20.0106,20.3864,1082712.6758453,0
+FIS.US,D,20071107,000000,20.1277,20.286,19.6518,19.6586,1751847.3975663,0
+FIS.US,D,20071108,000000,19.6842,19.7963,18.8297,19.3233,2234608.5594274,0
+FIS.US,D,20071109,000000,19.0893,19.6842,19.0539,19.4511,2289968.9555467,0
+FIS.US,D,20071112,000000,20.3933,20.3933,19.8583,19.9772,1974611.9775497,0
+FIS.US,D,20071113,000000,20.1041,20.3707,19.8927,20.3617,2306364.5408999,0
+FIS.US,D,20071114,000000,20.3707,20.4365,20.112,20.1837,1175669.1264269,0
+FIS.US,D,20071115,000000,20.0716,20.3864,20.0106,20.1366,1451847.7432687,0
+FIS.US,D,20071116,000000,20.227,20.344,19.8426,20.0106,2669424.6082055,0
+FIS.US,D,20071119,000000,20.0176,20.5368,19.7708,19.9271,2135143.9065098,0
+FIS.US,D,20071120,000000,19.9104,20.112,19.4432,19.7875,1391003.1697748,0
+FIS.US,D,20071121,000000,19.7344,19.9929,19.4748,19.7786,1325339.4758326,0
+FIS.US,D,20071123,000000,19.8661,19.9851,19.6665,19.9684,353903.84014427,0
+FIS.US,D,20071126,000000,19.934,20.3126,19.7875,19.8042,1775449.8000998,0
+FIS.US,D,20071127,000000,19.8583,20.1424,19.7255,20.0019,1857687.0380531,0
+FIS.US,D,20071128,000000,20.0539,20.3617,20.0461,20.3539,1144273.1515961,0
+FIS.US,D,20071129,000000,20.2615,20.4277,20.1837,20.3539,748426.99811718,0
+FIS.US,D,20071130,000000,20.4905,20.586,19.9271,20.1277,1799488.4555713,0
+FIS.US,D,20071203,000000,20.2094,20.2172,19.9684,20.0539,844889.74270727,0
+FIS.US,D,20071204,000000,19.8927,20.0362,19.8426,19.875,1405751.3664118,0
+FIS.US,D,20071205,000000,20.0962,20.577,19.9851,20.577,6482051.5653415,0
+FIS.US,D,20071206,000000,20.5614,20.7148,20.4532,20.5938,3619918.0690648,0
+FIS.US,D,20071207,000000,20.636,20.939,20.5938,20.9056,2456260.643574,0
+FIS.US,D,20071210,000000,20.9518,21.2134,20.7688,21.0923,760889.18868372,0
+FIS.US,D,20071211,000000,21.1641,21.1731,20.3037,20.344,1209896.1692738,0
+FIS.US,D,20071212,000000,20.8496,20.9056,19.9772,20.3126,1349096.4481717,0
+FIS.US,D,20071213,000000,20.1769,20.4178,19.9507,20.1837,625584.67902797,0
+FIS.US,D,20071214,000000,20.0461,20.3707,20.0019,20.2615,839735.04307594,0
+FIS.US,D,20071217,000000,20.2615,20.2615,19.9271,20.0176,1022179.2757755,0
+FIS.US,D,20071218,000000,20.2447,20.286,19.7521,19.8259,1029716.5876058,0
+FIS.US,D,20071219,000000,19.8661,19.9104,19.6095,19.6183,1675045.5254702,0
+FIS.US,D,20071220,000000,19.7708,19.8828,19.6341,19.8179,819752.82809165,0
+FIS.US,D,20071221,000000,19.9271,20.0716,19.6183,19.6842,2983376.2212605,0
+FIS.US,D,20071224,000000,19.7009,20.0274,19.7009,19.9271,323366.13449651,0
+FIS.US,D,20071226,000000,19.8661,19.8927,19.5003,19.7344,1113820.8661041,0
+FIS.US,D,20071227,000000,19.6921,19.7098,19.3322,19.3322,1028411.8964187,0
+FIS.US,D,20071228,000000,19.5583,19.5849,19.285,19.5583,1041703.8827832,0
+FIS.US,D,20071231,000000,19.4591,19.5082,19.3144,19.3666,1057649.9954126,0
+FIS.US,D,20080102,000000,19.285,19.576,18.7499,18.7726,2352434.4781848,0
+FIS.US,D,20080103,000000,18.7962,18.9565,18.6999,18.874,1543437.4713598,0
+FIS.US,D,20080104,000000,18.8051,18.9408,18.4589,18.5641,2608082.7673768,0
+FIS.US,D,20080107,000000,18.6487,18.6821,17.8905,17.979,3804616.7837299,0
+FIS.US,D,20080108,000000,18.0263,18.3301,17.6782,17.7185,2791375.1001934,0
+FIS.US,D,20080109,000000,17.6211,17.9465,17.5601,17.8807,1711361.2945042,0
+FIS.US,D,20080110,000000,17.811,18.0882,17.5031,17.5787,2381257.6792798,0
+FIS.US,D,20080111,000000,17.4047,17.6869,17.1904,17.3281,2729872.5881195,0
+FIS.US,D,20080114,000000,17.4765,18.0036,17.0517,17.922,3827698.5300766,0
+FIS.US,D,20080115,000000,17.6467,17.7185,17.1904,17.2249,2746771.5422472,0
+FIS.US,D,20080116,000000,17.2691,17.6869,17.1451,17.4372,3043575.0590539,0
+FIS.US,D,20080117,000000,17.4599,17.7272,17.4205,17.6634,3757445.5365809,0
+FIS.US,D,20080118,000000,17.7587,18.1482,17.5787,17.9052,3412974.5221972,0
+FIS.US,D,20080122,000000,17.2415,17.979,17.2415,17.743,1792667.0459981,0
+FIS.US,D,20080123,000000,17.3861,18.1895,16.9406,18.1658,5019998.1472849,0
+FIS.US,D,20080124,000000,18.3301,18.8051,18.1138,18.7638,2689921.377937,0
+FIS.US,D,20080125,000000,18.8051,19.167,18.5296,18.7077,2607156.3654506,0
+FIS.US,D,20080128,000000,18.4668,19.2928,18.4668,19.2603,2436716.7153407,0
+FIS.US,D,20080129,000000,19.3144,19.8484,19.2171,19.6252,2883672.5952885,0
+FIS.US,D,20080130,000000,19.6429,19.6754,19.2928,19.3666,2557851.6482235,0
+FIS.US,D,20080131,000000,19.0254,19.8828,19.0254,19.7521,2039846.5369005,0
+FIS.US,D,20080201,000000,19.7098,20.409,19.5937,20.2447,2771627.7906371,0
+FIS.US,D,20080204,000000,20.2702,20.2792,20.0106,20.2516,2279486.6821594,0
+FIS.US,D,20080205,000000,19.934,20.0716,19.4668,19.7098,1584626.2568929,0
+FIS.US,D,20080206,000000,19.811,20.286,19.5357,19.5505,2224677.4494255,0
+FIS.US,D,20080207,000000,19.5259,19.6429,19.2771,19.5357,1817288.3889599,0
+FIS.US,D,20080208,000000,19.4915,19.7176,19.2348,19.3666,1821569.5658089,0
+FIS.US,D,20080211,000000,19.3489,19.7423,19.3144,19.6095,1340057.1652711,0
+FIS.US,D,20080212,000000,19.6006,19.934,19.4668,19.8259,1504311.9893486,0
+FIS.US,D,20080213,000000,20.0274,20.0786,19.7708,19.8828,1914303.313842,0
+FIS.US,D,20080214,000000,18.927,19.1148,18.5052,18.9084,5938224.1443445,0
+FIS.US,D,20080215,000000,18.8641,19.576,18.7874,19.576,1842990.7036535,0
+FIS.US,D,20080219,000000,19.4836,19.6095,18.8297,18.927,2253524.0393725,0
+FIS.US,D,20080220,000000,18.8297,19.3233,18.6654,19.285,1494036.1480042,0
+FIS.US,D,20080221,000000,19.4345,19.5849,19.2348,19.3489,1179740.8205133,0
+FIS.US,D,20080222,000000,19.4591,19.4591,18.9831,19.3322,1002025.2035733,0
+FIS.US,D,20080225,000000,19.4078,19.7255,19.2427,19.6921,974992.77502742,0
+FIS.US,D,20080226,000000,19.6518,19.9586,19.4511,19.7708,1258042.6298666,0
+FIS.US,D,20080227,000000,19.5937,19.9586,19.5937,19.8346,1171836.4053951,0
+FIS.US,D,20080228,000000,19.5583,19.7098,19.3745,19.6754,1348363.2585022,0
+FIS.US,D,20080229,000000,19.5505,19.6429,19.2171,19.3144,1643362.7829739,0
+FIS.US,D,20080303,000000,19.2603,19.3233,18.9172,19.0893,1109867.133185,0
+FIS.US,D,20080304,000000,18.9084,19.0893,18.7638,18.9998,1028400.710446,0
+FIS.US,D,20080305,000000,19.0725,19.4748,19.0392,19.1414,1909982.4776348,0
+FIS.US,D,20080306,000000,19.1414,19.167,18.6576,18.6654,1377292.217885,0
+FIS.US,D,20080307,000000,18.5553,18.5799,17.9652,18.1571,2215243.6067584,0
+FIS.US,D,20080310,000000,18.1748,18.3133,17.7587,17.8296,1704393.4503783,0
+FIS.US,D,20080311,000000,18.2436,18.3468,17.9465,18.3468,1830391.2306939,0
+FIS.US,D,20080312,000000,18.4147,18.4983,18.1482,18.1993,1231067.1480911,0
+FIS.US,D,20080313,000000,17.9555,18.2219,17.7046,18.1049,2089627.1664234,0
+FIS.US,D,20080314,000000,18.1393,18.1571,17.3604,17.5375,2354331.0090218,0
+FIS.US,D,20080317,000000,17.2336,17.4205,16.6338,16.9081,2873090.6650531,0
+FIS.US,D,20080318,000000,17.2091,17.3507,16.9829,17.3428,3285469.6862783,0
+FIS.US,D,20080319,000000,17.3428,18.0882,16.9829,17.6722,4787003.4867548,0
+FIS.US,D,20080320,000000,17.6869,18.044,17.5189,18.044,2258389.9375251,0
+FIS.US,D,20080324,000000,18.1571,18.7962,18.0882,18.7176,1852969.6082662,0
+FIS.US,D,20080325,000000,18.8139,18.9654,18.6231,18.69,7379688.2541676,0
+FIS.US,D,20080326,000000,18.5464,18.5464,18.035,18.1571,2304450.7226506,0
+FIS.US,D,20080327,000000,18.271,18.3714,17.7843,17.8985,2524794.0479838,0
+FIS.US,D,20080328,000000,18.0095,18.0095,17.569,17.6211,957689.09206698,0
+FIS.US,D,20080331,000000,17.4441,17.7677,17.4441,17.7587,2343927.037444,0
+FIS.US,D,20080401,000000,17.9052,17.9052,17.4864,17.6958,2954212.3564496,0
+FIS.US,D,20080402,000000,17.7587,18.0882,17.5601,17.6211,2561560.3066482,0
+FIS.US,D,20080403,000000,17.5955,17.7677,17.4372,17.569,1842543.2647428,0
+FIS.US,D,20080404,000000,17.6555,17.8207,17.5444,17.7587,1836930.9571348,0
+FIS.US,D,20080407,000000,17.8207,17.8207,17.5287,17.5522,1222233.2803267,0
+FIS.US,D,20080408,000000,17.6044,17.6378,17.2602,17.2857,2307452.630978,0
+FIS.US,D,20080409,000000,17.2691,17.4126,16.9081,17.0084,1654546.7219254,0
+FIS.US,D,20080410,000000,16.974,17.0704,16.6839,16.8176,2067008.1125865,0
+FIS.US,D,20080411,000000,16.6416,16.7518,16.3998,16.3998,1664545.9646704,0
+FIS.US,D,20080414,000000,16.3673,16.3673,15.8796,16.2572,3582359.6401472,0
+FIS.US,D,20080415,000000,16.325,16.441,16.0584,16.2493,2523412.0718939,0
+FIS.US,D,20080416,000000,16.3515,16.9012,16.2493,16.7282,2035203.3412965,0
+FIS.US,D,20080417,000000,16.7105,16.8678,16.6662,16.7282,1556574.8879187,0
+FIS.US,D,20080418,000000,16.917,17.8807,16.9081,17.7272,3350742.8880804,0
+FIS.US,D,20080421,000000,17.7272,17.7272,17.4599,17.6869,1762669.3177629,0
+FIS.US,D,20080422,000000,17.5787,17.7115,17.2091,17.3507,1332917.4639273,0
+FIS.US,D,20080423,000000,17.5375,17.7272,17.3782,17.6869,2009261.0366419,0
+FIS.US,D,20080424,000000,17.7342,17.9298,17.6211,17.8985,2133797.5221516,0
+FIS.US,D,20080425,000000,17.1904,17.3694,16.5728,16.9406,8086873.5876078,0
+FIS.US,D,20080428,000000,17.033,17.4509,16.917,17.2336,3323422.6749625,0
+FIS.US,D,20080429,000000,17.2415,17.2415,16.7686,16.917,3665548.702692,0
+FIS.US,D,20080430,000000,16.8767,16.9642,16.6662,16.793,3424452.3471605,0
+FIS.US,D,20080501,000000,16.8108,17.2857,16.7686,17.2415,4374074.3190507,0
+FIS.US,D,20080502,000000,17.4676,17.569,17.334,17.4509,1495592.0151252,0
+FIS.US,D,20080505,000000,17.2691,17.5375,17.2415,17.3281,1246665.4786582,0
+FIS.US,D,20080506,000000,17.1904,17.7342,17.1776,17.6782,2254593.8251315,0
+FIS.US,D,20080507,000000,17.7046,17.811,17.3211,17.3694,1385714.2384703,0
+FIS.US,D,20080508,000000,17.3604,17.5119,17.3124,17.3861,1284083.5744628,0
+FIS.US,D,20080509,000000,17.1364,17.3604,17.1137,17.2249,1067900.4140916,0
+FIS.US,D,20080512,000000,17.2179,17.5287,17.2179,17.4765,1178665.9502214,0
+FIS.US,D,20080513,000000,17.3428,17.8207,17.3428,17.7677,2350077.2886514,0
+FIS.US,D,20080514,000000,17.9052,18.3468,17.7677,18.2141,3037528.5323213,0
+FIS.US,D,20080515,000000,18.2071,18.5296,18.0616,18.4904,1608117.8166054,0
+FIS.US,D,20080516,000000,18.4589,18.5296,18.0193,18.2613,1817679.8980066,0
+FIS.US,D,20080519,000000,18.3046,18.6231,18.2071,18.3389,1188970.2649508,0
+FIS.US,D,20080520,000000,18.2889,18.2889,17.9465,18.0616,1063275.5228067,0
+FIS.US,D,20080521,000000,18.1138,18.2956,18.044,18.095,1804104.1946967,0
+FIS.US,D,20080522,000000,18.1049,18.2298,17.979,18.1049,1288839.6467012,0
+FIS.US,D,20080523,000000,18.0036,18.1393,17.7115,17.743,1018888.5659695,0
+FIS.US,D,20080527,000000,17.8207,18.1748,17.8207,18.1393,906291.58102619,0
+FIS.US,D,20080528,000000,18.3213,18.874,18.2524,18.7077,3259106.3822851,0
+FIS.US,D,20080529,000000,18.7638,19.5357,18.7638,18.8581,5924007.7898672,0
+FIS.US,D,20080530,000000,18.9909,19.0893,18.7333,18.7569,3769686.0415054,0
+FIS.US,D,20080602,000000,18.8051,18.9496,18.6743,18.7805,2673434.2709883,0
+FIS.US,D,20080603,000000,18.7726,18.8827,18.6144,18.7412,1887202.7525527,0
+FIS.US,D,20080604,000000,18.7412,19.2092,18.7077,19.1581,3415421.1995129,0
+FIS.US,D,20080605,000000,19.2603,19.6341,19.1237,19.6341,2513323.3413668,0
+FIS.US,D,20080606,000000,19.3322,19.4915,18.5799,18.6743,3882135.5749896,0
+FIS.US,D,20080609,000000,18.4324,18.6231,17.8207,17.9869,3767165.1300069,0
+FIS.US,D,20080610,000000,17.8296,18.4904,17.7519,18.1895,2291063.1470643,0
+FIS.US,D,20080611,000000,18.0705,18.4235,17.8807,17.8807,2640895.2931224,0
+FIS.US,D,20080612,000000,17.9465,18.3901,17.9465,18.2219,1839542.373322,0
+FIS.US,D,20080613,000000,18.3301,18.6487,18.3133,18.6231,1574836.4969105,0
+FIS.US,D,20080616,000000,18.4668,18.6398,18.3133,18.5376,821703.25497917,0
+FIS.US,D,20080617,000000,18.6576,18.6576,18.3046,18.3301,934496.50289919,0
+FIS.US,D,20080618,000000,18.3389,18.3625,17.9958,18.0616,912034.05268097,0
+FIS.US,D,20080619,000000,18.0705,18.3556,17.9869,18.3213,1362683.3374543,0
+FIS.US,D,20080620,000000,18.7176,18.7176,17.864,17.9298,1705430.6951256,0
+FIS.US,D,20080623,000000,17.9465,17.979,17.6142,17.6634,1004957.9622509,0
+FIS.US,D,20080624,000000,17.5189,17.7185,17.4126,17.5287,1138199.1683849,0
+FIS.US,D,20080625,000000,17.5444,18.0036,17.5444,17.8207,1739730.9552488,0
+FIS.US,D,20080626,000000,17.5867,17.6722,17.2091,17.2946,1232365.7378384,0
+FIS.US,D,20080627,000000,17.3694,17.4676,17.0517,17.2091,2168555.3902515,0
+FIS.US,D,20080630,000000,17.3044,17.5119,17.0006,17.1844,1608968.9674422,0
+FIS.US,D,20080701,000000,17.0006,17.2946,16.9406,17.2759,1806565.1087049,0
+FIS.US,D,20080702,000000,17.2249,17.4599,17.2002,17.3428,2772878.5857734,0
+FIS.US,D,20080703,000000,17.0173,17.4205,16.6839,16.8363,3159283.778239,0
+FIS.US,D,20080707,000000,16.917,17.1678,16.4165,16.502,4775096.5272001,0
+FIS.US,D,20080708,000000,16.5325,17.6555,16.4922,17.5955,4448022.7511854,0
+FIS.US,D,20080709,000000,17.6142,18.5052,17.6142,18.1895,4876186.1968883,0
+FIS.US,D,20080710,000000,18.2219,18.2613,17.2946,17.5522,3854934.3399455,0
+FIS.US,D,20080711,000000,17.4676,17.6869,17.1678,17.3861,2280875.7765955,0
+FIS.US,D,20080714,000000,17.5601,17.569,16.9642,17.0242,3280318.0373668,0
+FIS.US,D,20080715,000000,16.86,17.2946,15.7113,16.5256,4493492.7135674,0
+FIS.US,D,20080716,000000,16.5187,16.7686,16.0674,16.7193,4188227.5168175,0
+FIS.US,D,20080717,000000,16.6338,17.4932,16.5983,17.1844,3540506.8145947,0
+FIS.US,D,20080718,000000,17.2002,17.4205,16.4666,17.4205,2467373.3990625,0
+FIS.US,D,20080721,000000,16.9829,17.1599,15.4035,16.5807,3940529.4035414,0
+FIS.US,D,20080722,000000,17.1304,17.1304,16.4165,17.0517,2434446.9797761,0
+FIS.US,D,20080723,000000,17.4864,17.7185,16.974,17.1451,2072254.3338131,0
+FIS.US,D,20080724,000000,17.2759,17.2759,16.7606,16.8176,1431873.6635374,0
+FIS.US,D,20080725,000000,16.9338,16.9406,16.2227,16.3515,2400806.6920461,0
+FIS.US,D,20080728,000000,16.3427,16.5187,16.1972,16.2414,1684753.9329233,0
+FIS.US,D,20080729,000000,16.1795,16.8108,16.1795,16.8108,2502253.2959561,0
+FIS.US,D,20080730,000000,16.8176,16.9248,16.1892,16.4666,2501969.5790106,0
+FIS.US,D,20080731,000000,16.3151,16.4666,15.7202,15.8421,3997629.7268789,0
+FIS.US,D,20080801,000000,15.7921,16.09,15.6366,15.9906,2266237.405873,0
+FIS.US,D,20080804,000000,15.8421,16.0261,15.7046,15.855,2522855.8239756,0
+FIS.US,D,20080805,000000,15.8087,15.9995,15.5825,15.855,3841818.2784256,0
+FIS.US,D,20080806,000000,17.3124,19.0175,16.6918,18.8051,8544364.6200867,0
+FIS.US,D,20080807,000000,18.1482,19.3144,18.0527,18.7245,4946976.1170767,0
+FIS.US,D,20080808,000000,18.5966,19.6183,18.5966,19.399,3393276.0241585,0
+FIS.US,D,20080811,000000,19.3233,19.7708,19.0539,19.4836,2442356.4794275,0
+FIS.US,D,20080812,000000,19.3322,19.6518,19.0254,19.1758,3382184.623709,0
+FIS.US,D,20080813,000000,19.1335,19.2348,18.6654,19.048,1770240.1875114,0
+FIS.US,D,20080814,000000,18.9654,19.2771,18.5799,19.1758,1452343.9936969,0
+FIS.US,D,20080815,000000,19.2259,19.5583,19.167,19.2977,1292436.4453983,0
+FIS.US,D,20080818,000000,19.2771,19.2977,18.8827,18.9831,1147895.3729587,0
+FIS.US,D,20080819,000000,18.7962,18.9349,18.5296,18.7333,1334141.8194917,0
+FIS.US,D,20080820,000000,18.8051,18.8139,18.4147,18.5799,1286032.9844437,0
+FIS.US,D,20080821,000000,18.3213,18.6054,18.095,18.5199,1123491.6480125,0
+FIS.US,D,20080822,000000,18.7569,18.9349,18.3961,18.6654,1270644.1366394,0
+FIS.US,D,20080825,000000,18.5199,18.6654,18.2524,18.3625,1101266.1370356,0
+FIS.US,D,20080826,000000,18.3301,18.3301,17.9465,18.2141,1189893.6161573,0
+FIS.US,D,20080827,000000,18.1993,18.4235,18.0616,18.3714,708079.19435473,0
+FIS.US,D,20080828,000000,18.4668,18.9349,18.2799,18.7805,1666485.2055852,0
+FIS.US,D,20080829,000000,18.6398,18.6398,18.1571,18.2613,1575017.506288,0
+FIS.US,D,20080902,000000,18.4904,18.9084,18.3468,18.4412,1076713.9437236,0
+FIS.US,D,20080903,000000,18.4412,18.5464,18.0705,18.1393,1553495.6946886,0
+FIS.US,D,20080904,000000,18.1748,18.1825,17.6044,17.6211,1720522.6061985,0
+FIS.US,D,20080905,000000,17.5787,17.8394,17.0517,17.4372,2355407.913127,0
+FIS.US,D,20080908,000000,17.6722,18.6654,17.629,17.9052,3279105.8846818,0
+FIS.US,D,20080909,000000,17.8905,18.0793,17.6634,17.6722,2289897.7720836,0
+FIS.US,D,20080910,000000,17.7587,18.2436,17.6211,18.035,2838014.5051826,0
+FIS.US,D,20080911,000000,17.7342,18.095,17.6782,18.044,1953916.9110283,0
+FIS.US,D,20080912,000000,17.7587,18.271,17.7587,18.2436,2083970.1149244,0
+FIS.US,D,20080915,000000,17.6958,17.9555,17.2946,17.4509,1705852.7113709,0
+FIS.US,D,20080916,000000,17.1599,17.7046,16.8678,17.6555,2437453.9726366,0
+FIS.US,D,20080917,000000,17.4205,17.5787,16.5099,16.5187,2943530.7693659,0
+FIS.US,D,20080918,000000,16.7606,16.8865,15.8796,16.8865,3244990.7015626,0
+FIS.US,D,20080919,000000,16.0743,19.5682,16.0743,17.0173,7341389.5172343,0
+FIS.US,D,20080922,000000,16.8433,16.8865,15.8511,15.9129,2227872.5700098,0
+FIS.US,D,20080923,000000,16.0261,16.4823,15.855,16.2139,2010838.2588017,0
+FIS.US,D,20080924,000000,16.2139,16.3762,16.0084,16.2837,1665866.9263634,0
+FIS.US,D,20080925,000000,16.558,16.743,16.3594,16.6416,1570450.5786801,0
+FIS.US,D,20080926,000000,16.325,16.6416,16.0978,16.502,2138545.4591369,0
+FIS.US,D,20080929,000000,16.2493,16.4666,14.3848,15.1195,3087708.8061439,0
+FIS.US,D,20080930,000000,15.5658,15.5658,14.9857,15.4281,2472639.9584215,0
+FIS.US,D,20081001,000000,15.2963,15.4183,15.0692,15.198,2372259.0726439,0
+FIS.US,D,20081002,000000,15.1371,15.2236,14.5884,14.6257,2363548.2505799,0
+FIS.US,D,20081003,000000,14.8607,15.079,14.2107,14.2461,3532856.6261302,0
+FIS.US,D,20081006,000000,13.9335,14.0348,12.8212,13.5007,4750293.1579541,0
+FIS.US,D,20081007,000000,13.7083,13.8598,12.7623,12.7623,3379817.2651093,0
+FIS.US,D,20081008,000000,12.5635,13.424,12.423,12.7888,3870600.8032558,0
+FIS.US,D,20081009,000000,13.1212,13.3149,12.2705,12.2705,2868472.8921144,0
+FIS.US,D,20081010,000000,11.7838,13.3641,11.2921,12.657,5257959.3797225,0
+FIS.US,D,20081013,000000,12.7888,14.5707,12.7376,13.9934,3318106.2871794,0
+FIS.US,D,20081014,000000,14.7968,14.7968,13.8233,14.2019,2534621.4335109,0
+FIS.US,D,20081015,000000,13.9934,14.1665,12.6895,12.7072,2630423.1888013,0
+FIS.US,D,20081016,000000,12.6639,12.9471,11.6943,12.7239,3417562.8048439,0
+FIS.US,D,20081017,000000,12.3639,13.3896,12.304,13.0061,2340842.7596808,0
+FIS.US,D,20081020,000000,13.1486,13.5725,12.8803,13.5303,2030782.8482412,0
+FIS.US,D,20081021,000000,13.3641,13.4427,12.6737,12.716,1325857.0812995,0
+FIS.US,D,20081022,000000,12.2096,12.7239,11.5861,11.6943,2307262.469441,0
+FIS.US,D,20081023,000000,11.7591,11.7759,10.823,11.4336,2677432.7477984,0
+FIS.US,D,20081024,000000,10.7424,11.3766,10.5014,11.175,2040016.3603051,0
+FIS.US,D,20081027,000000,10.9154,11.0069,10.3225,10.4228,1984708.8433299,0
+FIS.US,D,20081028,000000,11.3933,13.2884,11.0758,13.2657,5357116.9268424,0
+FIS.US,D,20081029,000000,13.2146,13.306,11.9126,11.9923,4399765.4477716,0
+FIS.US,D,20081030,000000,12.423,12.9068,11.9392,12.3905,3204150.7149985,0
+FIS.US,D,20081031,000000,12.2705,12.7623,12.0847,12.6138,2383958.5832492,0
+FIS.US,D,20081103,000000,12.657,13.0385,12.3472,12.9226,1642459.7698999,0
+FIS.US,D,20081104,000000,13.2884,14.0681,13.2884,14.0091,2051300.9730117,0
+FIS.US,D,20081105,000000,13.7898,14.3907,13.4683,13.5234,1903262.7587231,0
+FIS.US,D,20081106,000000,13.3729,13.5824,12.8556,13.0061,2377294.7942012,0
+FIS.US,D,20081107,000000,13.1645,13.8322,13.13,13.5087,1363057.5590886,0
+FIS.US,D,20081110,000000,13.7898,13.9501,13.2421,13.4329,1370180.9899265,0
+FIS.US,D,20081111,000000,13.2971,13.3896,12.5951,12.7465,1121535.1196852,0
+FIS.US,D,20081112,000000,12.475,12.6895,12.3217,12.6236,2134209.3693307,0
+FIS.US,D,20081113,000000,12.8389,14.0603,12.3295,14.0603,2631420.7741905,0
+FIS.US,D,20081114,000000,13.7496,14.0426,13.2057,13.25,1773242.0958388,0
+FIS.US,D,20081117,000000,13.0641,13.3729,12.8389,12.9226,1671839.2189131,0
+FIS.US,D,20081118,000000,12.7799,13.1389,12.2794,12.8389,2448812.8195259,0
+FIS.US,D,20081119,000000,12.8891,13.2884,12.0365,12.0719,1906707.021428,0
+FIS.US,D,20081120,000000,11.8772,12.3728,11.0915,11.1996,2876763.7317463,0
+FIS.US,D,20081121,000000,11.3108,11.652,9.31777,11.5331,9492649.3597783,0
+FIS.US,D,20081124,000000,11.7681,13.0897,11.5517,12.8301,3371535.5776368,0
+FIS.US,D,20081125,000000,13.1486,13.1812,12.6737,13.1153,2688422.4575865,0
+FIS.US,D,20081126,000000,12.9471,14.1321,12.7465,14.0996,1573607.0568129,0
+FIS.US,D,20081128,000000,14.0258,14.4084,14.0258,14.3602,995108.20477828,0
+FIS.US,D,20081201,000000,13.901,13.9197,13.3395,13.3395,2191734.7596333,0
+FIS.US,D,20081202,000000,13.6266,14.3759,13.3474,13.8598,3302796.7580909,0
+FIS.US,D,20081203,000000,13.5381,14.2954,13.4683,14.1665,2011224.6833154,0
+FIS.US,D,20081204,000000,13.9423,14.1498,13.2244,13.4771,3340847.3698101,0
+FIS.US,D,20081205,000000,13.3975,14.3111,12.9884,14.253,2773291.4498592,0
+FIS.US,D,20081208,000000,14.3258,14.3759,13.9934,14.2107,2498964.6199633,0
+FIS.US,D,20081209,000000,14.3347,14.3347,13.7004,13.901,2043388.4226404,0
+FIS.US,D,20081210,000000,14.0348,14.0771,13.6099,13.8598,2799835.76323,0
+FIS.US,D,20081211,000000,13.5824,13.9856,13.2814,13.3562,1441800.7059128,0
+FIS.US,D,20081212,000000,12.9471,13.7732,12.9471,13.7732,1321635.9019408,0
+FIS.US,D,20081215,000000,13.6837,13.8598,12.7298,12.9559,2158179.8920589,0
+FIS.US,D,20081216,000000,13.2814,13.5381,13.1645,13.4683,3488014.0951296,0
+FIS.US,D,20081217,000000,13.1969,14.1321,13.1812,13.9757,3329590.2135823,0
+FIS.US,D,20081218,000000,13.9934,14.1576,13.6758,13.842,2128370.2915475,0
+FIS.US,D,20081219,000000,13.9501,14.4084,13.8842,14.1665,2524380.1669915,0
+FIS.US,D,20081222,000000,14.2107,14.2107,13.3562,13.6502,2166708.6878387,0
+FIS.US,D,20081223,000000,14.0023,14.0023,13.2657,13.424,1084350.9124021,0
+FIS.US,D,20081224,000000,13.424,13.4771,13.1733,13.4152,336701.84784531,0
+FIS.US,D,20081226,000000,13.4427,13.5725,13.2747,13.4506,437695.92831175,0
+FIS.US,D,20081229,000000,13.4152,13.4771,12.9471,13.1389,1131129.6335976,0
+FIS.US,D,20081230,000000,13.1969,13.3474,13.0307,13.2578,1300343.9112363,0
+FIS.US,D,20081231,000000,13.3149,13.6758,13.1084,13.601,1832034.5517836,0
+FIS.US,D,20090102,000000,13.6758,14.3111,13.5548,14.253,1644632.899336,0
+FIS.US,D,20090105,000000,14.1399,14.3759,13.9501,14.3347,1872189.1432892,0
+FIS.US,D,20090106,000000,14.5204,14.6669,14.3258,14.5628,2991180.9795305,0
+FIS.US,D,20090107,000000,14.0996,14.4606,13.6423,14.2186,3298564.3927594,0
+FIS.US,D,20090108,000000,13.9197,14.4173,13.9197,14.3435,1889790.779888,0
+FIS.US,D,20090109,000000,14.2609,14.3111,13.9679,14.0603,1718467.4379296,0
+FIS.US,D,20090112,000000,13.9856,14.1075,13.4929,13.601,1234779.8741423,0
+FIS.US,D,20090113,000000,13.5647,14.2284,13.5303,14.0838,2450294.452464,0
+FIS.US,D,20090114,000000,13.8598,14.0918,13.4152,13.6266,2480703.0109715,0
+FIS.US,D,20090115,000000,13.4063,13.9757,13.3316,13.7417,3098557.1659125,0
+FIS.US,D,20090116,000000,14.0426,14.1321,13.5548,13.7417,3491819.3596828,0
+FIS.US,D,20090120,000000,13.5912,13.8508,13.2814,13.2971,2768820.1114731,0
+FIS.US,D,20090121,000000,13.4594,13.5548,13.1153,13.5234,2421620.7366414,0
+FIS.US,D,20090122,000000,13.0563,13.3896,13.0563,13.2578,2743216.4367212,0
+FIS.US,D,20090123,000000,12.9884,13.3149,12.7072,13.1969,2295585.3307811,0
+FIS.US,D,20090126,000000,13.25,13.6168,13.1389,13.3975,2128181.146917,0
+FIS.US,D,20090127,000000,13.3975,13.5087,13.2814,13.4594,2158417.8482068,0
+FIS.US,D,20090128,000000,13.782,14.0603,13.5725,13.9934,1822838.6652645,0
+FIS.US,D,20090129,000000,13.9423,13.9501,13.5154,13.5548,1471012.3653345,0
+FIS.US,D,20090130,000000,13.6502,13.6915,13.2057,13.2971,2487048.5082491,0
+FIS.US,D,20090202,000000,13.2244,13.547,13.0897,13.5007,2179907.1187945,0
+FIS.US,D,20090203,000000,13.5087,13.7898,13.3316,13.717,1795411.6769519,0
+FIS.US,D,20090204,000000,13.7417,14.1399,13.7083,13.9423,2679263.1797053,0
+FIS.US,D,20090205,000000,13.7673,14.4006,13.7673,14.2609,2532613.0429463,0
+FIS.US,D,20090206,000000,14.2107,14.7526,14.2107,14.6669,2684617.1930332,0
+FIS.US,D,20090209,000000,14.6669,14.843,14.4526,14.7614,1572409.1408205,0
+FIS.US,D,20090210,000000,14.6582,14.843,13.7328,13.8233,3246410.303197,0
+FIS.US,D,20090211,000000,14.8047,15.7733,14.4173,15.265,5254739.8533795,0
+FIS.US,D,20090212,000000,14.0681,15.4537,14.0681,15.4035,2886497.5618649,0
+FIS.US,D,20090213,000000,15.321,15.7636,15.2493,15.2895,2488133.5476072,0
+FIS.US,D,20090217,000000,14.6769,15.0692,14.2107,14.7968,2901912.8492414,0
+FIS.US,D,20090218,000000,14.9305,14.9305,14.5284,14.6926,1750770.493461,0
+FIS.US,D,20090219,000000,14.7801,15.1195,14.609,14.6769,2355896.0283023,0
+FIS.US,D,20090220,000000,14.4084,14.8795,13.2578,14.7359,3303150.6415929,0
+FIS.US,D,20090223,000000,14.8795,14.968,14.3534,14.3907,2439333.216061,0
+FIS.US,D,20090224,000000,14.5127,14.7801,14.2954,14.7103,3269760.5128901,0
+FIS.US,D,20090225,000000,14.789,14.9129,14.3691,14.6434,4268642.4581166,0
+FIS.US,D,20090226,000000,14.8519,14.9542,14.4782,14.6021,2621099.1720485,0
+FIS.US,D,20090227,000000,14.3111,14.729,14.3111,14.6257,4101729.4401475,0
+FIS.US,D,20090302,000000,14.4339,14.7359,14.0838,14.1075,4449540.9927614,0
+FIS.US,D,20090303,000000,14.2954,14.2954,13.7496,13.9501,2901715.569358,0
+FIS.US,D,20090304,000000,14.1399,14.4782,14.0023,14.192,4562674.9043976,0
+FIS.US,D,20090305,000000,13.725,14.1842,13.601,13.725,3296485.8356384,0
+FIS.US,D,20090306,000000,13.8233,13.8322,13.25,13.7004,3305396.9883054,0
+FIS.US,D,20090309,000000,13.7004,13.7328,12.8891,12.9716,3391401.865267,0
+FIS.US,D,20090310,000000,13.2747,13.7574,12.9983,13.725,3156257.4641529,0
+FIS.US,D,20090311,000000,13.7967,13.9679,13.6345,13.8155,2044739.8915318,0
+FIS.US,D,20090312,000000,13.6168,14.2284,13.4063,14.192,2746393.2529865,0
+FIS.US,D,20090313,000000,14.0681,14.609,14.0681,14.3011,3048631.1187436,0
+FIS.US,D,20090316,000000,14.3111,14.5362,14.1842,14.2363,2938440.1348513,0
+FIS.US,D,20090317,000000,14.2954,14.6159,14.1576,14.609,2386090.0195141,0
+FIS.US,D,20090318,000000,14.6669,15.0357,14.3435,14.9463,2646234.052851,0
+FIS.US,D,20090319,000000,15.0103,15.0103,14.7202,14.7359,2141124.3343125,0
+FIS.US,D,20090320,000000,14.7526,15.1095,14.6021,14.6669,2969796.4503241,0
+FIS.US,D,20090323,000000,14.9925,15.5176,14.968,15.5078,3270162.1910031,0
+FIS.US,D,20090324,000000,15.2797,15.4035,14.8519,14.8519,2602281.3151383,0
+FIS.US,D,20090325,000000,15.1007,15.3131,14.6926,15.0692,2829419.6104728,0
+FIS.US,D,20090326,000000,15.1371,15.5353,15.1007,15.3938,2415861.9944807,0
+FIS.US,D,20090327,000000,15.198,15.3505,14.8145,14.8795,2191915.7690108,0
+FIS.US,D,20090330,000000,14.6434,14.9463,14.4949,14.8982,2660459.5594878,0
+FIS.US,D,20090331,000000,15.0447,15.4281,14.9129,15.2157,3131646.2902572,0
+FIS.US,D,20090401,000000,14.1665,14.8283,13.8774,14.1075,27087329.300261,0
+FIS.US,D,20090402,000000,14.4526,14.8696,14.2019,14.7968,11674297.422698,0
+FIS.US,D,20090403,000000,14.7427,14.9305,14.5451,14.9129,8203162.9604701,0
+FIS.US,D,20090406,000000,14.729,15.5894,14.729,15.5353,9639025.948658,0
+FIS.US,D,20090407,000000,15.1195,16.0978,15.1195,15.9219,9618973.5671173,0
+FIS.US,D,20090408,000000,16.0349,16.1165,15.8087,15.9296,8231148.2305143,0
+FIS.US,D,20090409,000000,16.1332,16.384,15.9906,16.3515,8698161.5765358,0
+FIS.US,D,20090413,000000,16.0674,16.3928,16.0674,16.3004,6994632.4967802,0
+FIS.US,D,20090414,000000,16.1972,16.7193,16.1892,16.5483,4753567.5972544,0
+FIS.US,D,20090415,000000,16.325,16.3515,16.0674,16.265,5686787.8823518,0
+FIS.US,D,20090416,000000,16.3594,16.7193,16.205,16.6505,4662498.5253501,0
+FIS.US,D,20090417,000000,16.7518,16.802,14.5204,16.4823,19823093.504811,0
+FIS.US,D,20090420,000000,16.205,16.2739,15.8511,15.8638,4567170.6485424,0
+FIS.US,D,20090421,000000,15.7449,16.1165,15.6721,16.0261,4474360.6325132,0
+FIS.US,D,20090422,000000,15.8421,16.4242,15.7999,15.9562,6088984.6176413,0
+FIS.US,D,20090423,000000,15.9562,16.1972,15.7636,16.0584,4382912.2544416,0
+FIS.US,D,20090424,000000,16.2414,16.2414,15.7921,15.9219,4616153.0063725,0
+FIS.US,D,20090427,000000,15.7046,16.1726,15.4281,15.7546,4980569.6271025,0
+FIS.US,D,20090428,000000,15.4537,15.8962,15.3368,15.6455,3851672.1035247,0
+FIS.US,D,20090429,000000,15.7113,15.7999,15.1282,15.3368,6807673.19871,0
+FIS.US,D,20090430,000000,15.3938,15.5256,14.9129,14.9218,4616589.2593104,0
+FIS.US,D,20090501,000000,14.9129,14.9129,14.6926,14.843,4739015.663594,0
+FIS.US,D,20090504,000000,15.0357,15.0692,14.6434,15.0014,5299841.6955671,0
+FIS.US,D,20090505,000000,15.1007,15.4537,14.9059,15.4183,8608609.7293011,0
+FIS.US,D,20090506,000000,15.5658,15.6199,15.2403,15.3781,5989619.621572,0
+FIS.US,D,20090507,000000,15.6199,15.6543,15.3781,15.5256,5268481.3124677,0
+FIS.US,D,20090508,000000,15.729,16.1382,15.5176,15.7636,6106755.060738,0
+FIS.US,D,20090511,000000,15.4636,15.7113,15.3781,15.6121,3576713.7746209,0
+FIS.US,D,20090512,000000,15.7379,15.7379,14.9857,15.3781,5155932.1221354,0
+FIS.US,D,20090513,000000,15.1459,15.3368,15.0014,15.0623,2644773.7749518,0
+FIS.US,D,20090514,000000,15.1007,15.2963,15.0014,15.2493,2746124.7896401,0
+FIS.US,D,20090515,000000,15.2236,15.4468,15.0928,15.321,2519169.5374964,0
+FIS.US,D,20090518,000000,15.437,15.7113,15.256,15.6809,3548937.9873395,0
+FIS.US,D,20090519,000000,15.6543,15.8638,15.5256,15.7202,2614707.9139735,0
+FIS.US,D,20090520,000000,15.8244,15.9729,15.6366,15.6543,2141264.6674254,0
+FIS.US,D,20090521,000000,15.4468,15.6121,15.3435,15.5078,3168565.0849139,0
+FIS.US,D,20090522,000000,15.6121,15.7449,15.5078,15.558,1626953.9778346,0
+FIS.US,D,20090526,000000,15.4537,16.1637,15.4468,16.1332,3068446.5610431,0
+FIS.US,D,20090527,000000,16.09,16.3762,15.9562,15.9562,2674706.4211637,0
+FIS.US,D,20090528,000000,16.09,16.205,15.7046,15.9906,3403940.3238298,0
+FIS.US,D,20090529,000000,15.9562,16.1165,15.729,16.0978,3256556.9974012,0
+FIS.US,D,20090601,000000,16.325,16.7763,16.2414,16.7282,4071339.185959,0
+FIS.US,D,20090602,000000,16.6662,16.9338,16.6416,16.793,2376660.2444734,0
+FIS.US,D,20090603,000000,16.7518,16.9829,16.6918,16.9012,3044165.8817972,0
+FIS.US,D,20090604,000000,16.8767,17.0704,16.6161,16.9248,2685067.6826636,0
+FIS.US,D,20090605,000000,16.9338,17.0704,16.8433,16.8865,2661437.8236514,0
+FIS.US,D,20090608,000000,16.7016,16.9338,16.5983,16.8363,2690859.9827425,0
+FIS.US,D,20090609,000000,16.9917,17.0084,16.8265,16.9338,2298389.9592254,0
+FIS.US,D,20090610,000000,17.033,17.1451,16.9012,17.1304,3315092.1759726,0
+FIS.US,D,20090611,000000,17.1068,17.2946,16.9248,16.9642,2614369.2840706,0
+FIS.US,D,20090612,000000,16.8265,16.8363,16.558,16.802,1359736.3420841,0
+FIS.US,D,20090615,000000,16.6338,16.9012,16.6338,16.743,2641977.2817606,0
+FIS.US,D,20090616,000000,16.86,16.9248,16.5325,16.5413,1820571.9804196,0
+FIS.US,D,20090617,000000,16.5728,16.7606,16.5325,16.6161,1783425.3986812,0
+FIS.US,D,20090618,000000,16.6918,16.6918,16.4165,16.624,2148357.5910648,0
+FIS.US,D,20090619,000000,16.8176,16.8433,16.502,16.5187,3331846.7293609,0
+FIS.US,D,20090622,000000,16.5099,16.5483,16.1892,16.3594,4592424.5074187,0
+FIS.US,D,20090623,000000,16.3063,16.502,16.0172,16.2227,3723749.3189871,0
+FIS.US,D,20090624,000000,16.3427,16.4922,16.2139,16.4242,2837275.2140736,0
+FIS.US,D,20090625,000000,16.3928,16.743,16.3427,16.743,2937063.2432946,0
+FIS.US,D,20090626,000000,16.6918,16.7686,16.6062,16.6839,2352496.5094883,0
+FIS.US,D,20090629,000000,16.7105,16.793,16.5256,16.735,1885340.7965407,0
+FIS.US,D,20090630,000000,16.7518,16.9573,16.6505,16.6839,3081987.689528,0
+FIS.US,D,20090701,000000,16.7686,17.1511,16.6161,17.0084,3547560.0788762,0
+FIS.US,D,20090702,000000,16.8521,16.9012,16.7016,16.7282,2463645.419412,0
+FIS.US,D,20090706,000000,16.6662,16.8678,16.6062,16.8433,3414041.2572364,0
+FIS.US,D,20090707,000000,16.8944,16.8944,16.325,16.3339,2336980.548357,0
+FIS.US,D,20090708,000000,16.3673,16.3762,16.1637,16.2414,4056596.073855,0
+FIS.US,D,20090709,000000,16.3515,16.3594,16.145,16.2493,1793939.1961734,0
+FIS.US,D,20090710,000000,16.3063,17.5522,16.1892,16.2837,2498604.6350216,0
+FIS.US,D,20090713,000000,16.3004,16.6338,16.0261,16.6338,2667451.8093724,0
+FIS.US,D,20090714,000000,16.6918,16.6918,16.4755,16.5807,2192768.9536606,0
+FIS.US,D,20090715,000000,16.6839,16.8521,16.4499,16.7606,4109153.8753435,0
+FIS.US,D,20090716,000000,16.6918,17.2336,16.624,17.1844,2598799.4268887,0
+FIS.US,D,20090717,000000,17.1678,17.3211,17.0793,17.2336,2412382.1400443,0
+FIS.US,D,20090720,000000,17.3124,17.6211,17.2857,17.5522,3629329.5397864,0
+FIS.US,D,20090721,000000,17.6044,17.6044,17.2513,17.2946,3012274.6734449,0
+FIS.US,D,20090722,000000,17.2602,17.3281,17.0173,17.0419,2341735.6036887,0
+FIS.US,D,20090723,000000,17.0793,17.811,16.9917,17.7185,6109450.8801743,0
+FIS.US,D,20090724,000000,17.5287,17.9052,17.5287,17.8985,2041232.5806167,0
+FIS.US,D,20090727,000000,17.8985,18.0095,17.7185,18.0095,2207076.8297334,0
+FIS.US,D,20090728,000000,17.922,18.0793,17.8394,17.8905,2398779.9971624,0
+FIS.US,D,20090729,000000,18.7874,19.8259,18.3133,19.4915,9183481.2754401,0
+FIS.US,D,20090730,000000,19.6341,19.8484,19.4591,19.6586,3275601.6244865,0
+FIS.US,D,20090731,000000,19.6183,19.8042,19.4668,19.576,2244184.7690206,0
+FIS.US,D,20090803,000000,19.7255,19.7255,19.5259,19.7009,5384848.9871395,0
+FIS.US,D,20090804,000000,19.3489,20.3539,19.3489,20.3539,4470056.066812,0
+FIS.US,D,20090805,000000,20.3617,20.4905,20.169,20.3933,3459454.272848,0
+FIS.US,D,20090806,000000,20.4277,20.586,20.2359,20.3204,3248259.0394231,0
+FIS.US,D,20090807,000000,20.5702,20.586,20.2447,20.4365,2102464.595531,0
+FIS.US,D,20090810,000000,20.3204,20.4178,20.1277,20.2094,1912855.2388222,0
+FIS.US,D,20090811,000000,20.1366,20.3037,19.9929,20.1041,2106087.8338001,0
+FIS.US,D,20090812,000000,20.0539,20.6283,19.9772,20.4365,2579820.8987333,0
+FIS.US,D,20090813,000000,20.4532,20.6017,19.9408,20.3774,8001802.2309187,0
+FIS.US,D,20090814,000000,20.4532,20.5005,20.1041,20.2615,3445079.2809386,0
+FIS.US,D,20090817,000000,20.1198,20.4453,19.9408,20.2959,4670821.9059936,0
+FIS.US,D,20090818,000000,20.3617,20.4453,20.169,20.3864,2729486.1636058,0
+FIS.US,D,20090819,000000,20.1514,20.9134,20.1514,20.7059,5017717.2257475,0
+FIS.US,D,20090820,000000,20.7305,20.7955,20.2792,20.4178,3618525.923909,0
+FIS.US,D,20090821,000000,20.6184,20.7866,20.409,20.7688,3407498.4800756,0
+FIS.US,D,20090824,000000,20.8496,21.0383,20.7688,20.9056,3046235.2867586,0
+FIS.US,D,20090825,000000,20.9597,21.1641,20.8131,20.882,2894031.8229753,0
+FIS.US,D,20090826,000000,20.8663,20.9685,20.7955,20.9448,2721141.4279234,0
+FIS.US,D,20090827,000000,20.8957,20.939,20.4532,20.7541,2595010.4328412,0
+FIS.US,D,20090828,000000,20.939,20.939,20.586,20.6617,1653472.86854,0
+FIS.US,D,20090831,000000,20.5005,20.6872,20.3617,20.5289,1644752.8943166,0
+FIS.US,D,20090901,000000,20.409,20.762,20.0962,20.112,1914624.6563323,0
+FIS.US,D,20090902,000000,20.0362,20.1424,19.9104,19.9929,2091298.9608984,0
+FIS.US,D,20090903,000000,20.0461,20.3539,19.7423,20.3362,7584208.5125718,0
+FIS.US,D,20090904,000000,20.227,20.3933,19.8661,20.2094,4800669.6947535,0
+FIS.US,D,20090908,000000,20.2792,20.2792,19.8927,20.0461,2128341.8181622,0
+FIS.US,D,20090909,000000,20.0639,20.5005,20.0106,20.463,2918164.0338553,0
+FIS.US,D,20090910,000000,20.463,20.5201,20.2959,20.3539,3127783.0620269,0
+FIS.US,D,20090911,000000,20.344,20.9056,20.2959,20.7452,4095599.5270725,0
+FIS.US,D,20090914,000000,20.6528,20.874,20.4532,20.7688,2475322.5580718,0
+FIS.US,D,20090915,000000,20.8033,20.8318,20.5938,20.762,2164675.8915154,0
+FIS.US,D,20090916,000000,20.7541,20.9941,20.6184,20.9941,2036120.5910632,0
+FIS.US,D,20090917,000000,20.9518,21.0923,20.8898,20.939,1926904.8206147,0
+FIS.US,D,20090918,000000,20.9941,21.0846,20.6695,20.8397,2494041.7750403,0
+FIS.US,D,20090921,000000,20.7452,20.939,20.5535,20.8397,2249838.7697999,0
+FIS.US,D,20090922,000000,20.874,20.8898,20.6283,20.6695,1852463.188772,0
+FIS.US,D,20090923,000000,20.6528,21.2045,20.586,21.0295,5763987.3649344,0
+FIS.US,D,20090924,000000,21.0923,21.1573,20.8898,21.1484,2873234.0488857,0
+FIS.US,D,20090925,000000,21.1484,21.7345,21.0846,21.2291,5541300.0698536,0
+FIS.US,D,20090928,000000,21.3156,21.6381,21.2626,21.4828,2339934.6620735,0
+FIS.US,D,20090929,000000,21.4307,21.5054,21.1957,21.2291,2794959.6960111,0
+FIS.US,D,20090930,000000,21.0383,21.3668,20.8397,21.3245,4316149.2844485,0
+FIS.US,D,20091001,000000,21.2291,21.4494,20.7688,20.7688,34817996.771148,0
+FIS.US,D,20091002,000000,20.5201,20.6784,20.0274,20.0539,6828004.2126633,0
+FIS.US,D,20091005,000000,20.1198,20.3707,19.9684,19.9851,6682103.5360795,0
+FIS.US,D,20091006,000000,20.0716,20.4719,20.0019,20.2959,5418324.5359979,0
+FIS.US,D,20091007,000000,20.2516,20.463,20.0019,20.169,4531971.4429715,0
+FIS.US,D,20091008,000000,20.3617,20.463,20.1601,20.3126,3369760.0586871,0
+FIS.US,D,20091009,000000,20.2359,20.403,20.1041,20.3539,2813008.7715204,0
+FIS.US,D,20091012,000000,20.2172,20.4532,20.169,20.3126,2394251.712006,0
+FIS.US,D,20091013,000000,20.2359,20.3707,20.0539,20.1769,3152790.8295024,0
+FIS.US,D,20091014,000000,20.2615,20.4453,20.2447,20.4277,2566039.7802872,0
+FIS.US,D,20091015,000000,20.2959,20.5289,20.2447,20.5062,2509016.7418524,0
+FIS.US,D,20091016,000000,20.3774,20.882,20.1769,20.4178,3719219.0000174,0
+FIS.US,D,20091019,000000,20.4453,20.7452,20.4277,20.5614,2961263.5869179,0
+FIS.US,D,20091020,000000,20.5201,20.5201,20.286,20.4905,2474811.0540445,0
+FIS.US,D,20091021,000000,20.3774,20.9941,20.3362,20.7541,6083554.3363174,0
+FIS.US,D,20091022,000000,19.1581,20.0176,18.7077,19.7609,13952623.81441,0
+FIS.US,D,20091023,000000,19.8828,19.8828,18.9654,19.0725,4238089.4988696,0
+FIS.US,D,20091026,000000,19.0539,19.1758,18.7569,18.9004,4311150.1715293,0
+FIS.US,D,20091027,000000,18.9172,19.0254,18.7805,18.874,4015111.3684971,0
+FIS.US,D,20091028,000000,18.7726,18.7726,18.1825,18.2071,5221400.5700075,0
+FIS.US,D,20091029,000000,18.3803,18.7245,18.1658,18.6231,4230365.0762223,0
+FIS.US,D,20091030,000000,18.4904,18.6398,18.1895,18.1895,4755184.4787722,0
+FIS.US,D,20091102,000000,18.1993,18.4756,18.0705,18.4058,4015243.566357,0
+FIS.US,D,20091103,000000,18.3901,18.4668,18.1658,18.4058,3693376.3522109,0
+FIS.US,D,20091104,000000,18.4904,18.6054,18.2613,18.3046,3321779.3538727,0
+FIS.US,D,20091105,000000,18.4904,18.8484,18.3468,18.8484,3324439.5815774,0
+FIS.US,D,20091106,000000,18.8297,18.9408,18.5052,18.7726,3563022.1439569,0
+FIS.US,D,20091109,000000,18.8051,19.1847,18.7176,19.1758,3169209.8037079,0
+FIS.US,D,20091110,000000,19.0725,19.1758,18.9349,19.1414,3048789.7561755,0
+FIS.US,D,20091111,000000,19.2505,19.285,18.9742,19.1758,2529277.5892492,0
+FIS.US,D,20091112,000000,19.1414,19.2259,18.9004,18.9408,2798084.6500389,0
+FIS.US,D,20091113,000000,18.8827,19.0539,18.7077,18.8827,2424285.0319727,0
+FIS.US,D,20091116,000000,18.874,19.0322,18.8139,18.9172,4567723.8457408,0
+FIS.US,D,20091117,000000,18.9349,19.0627,18.6821,18.874,3405646.6931297,0
+FIS.US,D,20091118,000000,19.5505,19.9772,19.2171,19.6183,5526325.1030414,0
+FIS.US,D,20091119,000000,19.4511,19.6429,19.1502,19.3144,4286233.9256491,0
+FIS.US,D,20091120,000000,19.1335,19.2259,18.927,18.9998,3490806.5206943,0
+FIS.US,D,20091123,000000,19.2771,19.285,19.0086,19.2015,3278995.0418607,0
+FIS.US,D,20091124,000000,19.2603,19.2603,18.9654,19.0322,2550293.9982609,0
+FIS.US,D,20091125,000000,19.2259,19.3921,19.1414,19.2092,5517703.7687597,0
+FIS.US,D,20091127,000000,18.8297,18.9831,18.7245,18.8297,1774635.2579013,0
+FIS.US,D,20091130,000000,18.7726,18.9349,18.6743,18.8927,3037701.4064459,0
+FIS.US,D,20091201,000000,18.9998,19.6252,18.9654,19.576,3853928.6193033,0
+FIS.US,D,20091202,000000,19.4178,19.7176,19.3921,19.4915,2699398.9475886,0
+FIS.US,D,20091203,000000,19.5082,19.6429,19.2348,19.3666,2652088.3842334,0
+FIS.US,D,20091204,000000,19.5426,19.7255,19.2505,19.6095,2995859.766866,0
+FIS.US,D,20091207,000000,19.4836,19.8346,19.3144,19.6252,5597787.1985023,0
+FIS.US,D,20091208,000000,19.5357,19.576,19.2692,19.3666,4171200.4324563,0
+FIS.US,D,20091209,000000,19.2505,19.5583,19.1148,19.4915,3671543.3671873,0
+FIS.US,D,20091210,000000,19.6006,19.8426,19.5357,19.7875,3049312.4461756,0
+FIS.US,D,20091211,000000,19.8259,19.8661,19.7009,19.8346,2510847.1737593,0
+FIS.US,D,20091214,000000,19.8661,20.0274,19.811,20.0274,2747462.0218388,0
+FIS.US,D,20091215,000000,19.8583,19.9586,19.7786,19.8583,3826826.024201,0
+FIS.US,D,20091216,000000,19.9201,19.9684,19.5426,19.6586,3522361.132957,0
+FIS.US,D,20091217,000000,19.576,19.6252,19.3567,19.3666,2154661.3951711,0
+FIS.US,D,20091218,000000,19.6183,20.1041,19.4836,19.6665,3337286.1628445,0
+FIS.US,D,20091221,000000,19.6341,19.811,19.4345,19.4748,2753145.5129098,0
+FIS.US,D,20091222,000000,19.518,19.7708,19.4915,19.7176,1676705.1170657,0
+FIS.US,D,20091223,000000,19.6842,19.8828,19.6586,19.8484,1388686.6565059,0
+FIS.US,D,20091224,000000,19.8828,20.0639,19.8484,20.0461,564079.11623432,0
+FIS.US,D,20091228,000000,20.0019,20.0274,19.8042,19.8259,1874439.5576282,0
+FIS.US,D,20091229,000000,19.8484,20.0106,19.7521,19.7521,961763.83687318,0
+FIS.US,D,20091230,000000,19.7423,19.8583,19.6341,19.7344,2176387.6050001,0
+FIS.US,D,20091231,000000,19.7875,19.811,19.5937,19.5937,1152625.0056249,0
+FIS.US,D,20100104,000000,19.7521,20.0274,19.5937,19.9104,5531614.034346,0
+FIS.US,D,20100105,000000,20.0539,20.7955,20.0019,20.762,5824827.8708019,0
+FIS.US,D,20100106,000000,20.8397,20.8397,20.5132,20.646,2968410.4066079,0
+FIS.US,D,20100107,000000,20.636,20.636,20.403,20.5289,4049510.2685618,0
+FIS.US,D,20100108,000000,20.0639,20.3126,19.9408,20.1041,2943034.5189378,0
+FIS.US,D,20100111,000000,20.227,20.2702,19.8426,20.0019,3601075.8063959,0
+FIS.US,D,20100112,000000,19.8927,19.9507,19.7708,19.934,2439003.7383179,0
+FIS.US,D,20100113,000000,19.6665,20.344,19.6665,20.2702,4147798.3605259,0
+FIS.US,D,20100114,000000,20.2615,20.3933,20.1366,20.3539,1400925.1276171,0
+FIS.US,D,20100115,000000,20.344,20.3933,19.9772,20.0539,2466914.7741791,0
+FIS.US,D,20100119,000000,19.9586,20.4178,19.9408,20.403,2175447.9832879,0
+FIS.US,D,20100120,000000,20.2359,20.4365,19.9929,20.2702,2594122.6733664,0
+FIS.US,D,20100121,000000,20.2702,20.8496,20.1424,20.344,5939507.4804925,0
+FIS.US,D,20100122,000000,20.2516,20.463,20.0176,20.0274,4546634.2194529,0
+FIS.US,D,20100125,000000,20.1837,20.3864,20.0176,20.1198,4065052.6692651,0
+FIS.US,D,20100126,000000,20.0786,20.2615,20.0176,20.0716,2600820.0203327,0
+FIS.US,D,20100127,000000,20.0716,20.2516,19.9507,20.2447,2936896.4706098,0
+FIS.US,D,20100128,000000,20.2359,20.2447,19.7521,19.8484,4574671.3517343,0
+FIS.US,D,20100129,000000,19.9201,20.0274,19.6586,19.6921,3247011.2950066,0
+FIS.US,D,20100201,000000,19.934,19.934,19.6252,19.8583,2781908.7165146,0
+FIS.US,D,20100202,000000,19.8828,20.0176,19.6921,20.0176,2781798.8906,0
+FIS.US,D,20100203,000000,19.9201,20.0716,19.7423,20.0539,3012598.0497485,0
+FIS.US,D,20100204,000000,20.0716,20.1837,19.6586,19.6754,5088058.6901187,0
+FIS.US,D,20100205,000000,19.7423,19.7423,19.0086,19.2603,5715053.8186216,0
+FIS.US,D,20100208,000000,19.2259,19.3233,19.0539,19.1581,3441357.4027278,0
+FIS.US,D,20100209,000000,19.3666,19.5937,19.0086,19.0392,5449936.095031,0
+FIS.US,D,20100210,000000,18.9998,19.0392,18.6144,18.6231,6342313.3428444,0
+FIS.US,D,20100211,000000,18.6231,18.8217,18.5966,18.7805,4638870.7001512,0
+FIS.US,D,20100212,000000,18.6398,18.8051,18.4983,18.69,4967307.1310299,0
+FIS.US,D,20100216,000000,18.7874,18.927,18.69,18.8217,2337589.6754194,0
+FIS.US,D,20100217,000000,18.9004,18.9004,18.6576,18.9004,3445598.9202189,0
+FIS.US,D,20100218,000000,18.8581,19.0392,18.7333,18.9004,4430042.8253259,0
+FIS.US,D,20100219,000000,18.7874,19.048,18.7412,18.9565,3457606.5535285,0
+FIS.US,D,20100222,000000,18.9831,19.0893,18.8927,18.9349,2194936.9985638,0
+FIS.US,D,20100223,000000,18.9349,19.0627,18.7638,18.8927,3173163.5366269,0
+FIS.US,D,20100224,000000,18.9565,19.1581,18.7638,19.1237,3981817.8459227,0
+FIS.US,D,20100225,000000,18.9004,19.0804,18.8217,19.0539,5088729.8484846,0
+FIS.US,D,20100226,000000,19.0392,19.0392,18.8051,18.8394,5952755.7398725,0
+FIS.US,D,20100301,000000,18.8581,19.285,18.8394,19.285,2356507.1891779,0
+FIS.US,D,20100302,000000,19.2259,19.3921,19.167,19.2092,2134528.6780078,0
+FIS.US,D,20100303,000000,19.2092,19.3745,19.106,19.167,2166977.1511851,0
+FIS.US,D,20100304,000000,19.2171,19.2692,19.0893,19.2505,1750907.775854,0
+FIS.US,D,20100305,000000,19.3144,19.6429,19.2092,19.6252,2148904.6868237,0
+FIS.US,D,20100308,000000,19.6006,19.6518,19.4915,19.5583,1783325.7418329,0
+FIS.US,D,20100309,000000,19.4345,19.5082,19.2928,19.34,4801511.6934307,0
+FIS.US,D,20100310,000000,19.3066,19.3745,19.1847,19.3745,3332699.9140109,0
+FIS.US,D,20100311,000000,19.399,19.4748,19.2977,19.3921,2810325.1549634,0
+FIS.US,D,20100312,000000,19.3567,19.3921,19.2427,19.3843,1864150.4964979,0
+FIS.US,D,20100315,000000,19.3489,19.5505,19.2603,19.518,2066964.3856021,0
+FIS.US,D,20100316,000000,19.5003,19.6665,19.4591,19.6586,2215089.0369529,0
+FIS.US,D,20100317,000000,19.6518,20.0539,19.6252,19.9201,3479485.2993498,0
+FIS.US,D,20100318,000000,19.8426,19.9201,19.6429,19.7009,2495879.3252935,0
+FIS.US,D,20100319,000000,19.7521,19.8484,19.6252,19.7521,4105729.9507708,0
+FIS.US,D,20100322,000000,19.7009,19.934,19.6341,19.8179,1779750.2981745,0
+FIS.US,D,20100323,000000,19.875,19.9201,19.7176,19.8661,1285390.2994631,0
+FIS.US,D,20100324,000000,19.8484,19.8484,19.6921,19.7176,1459432.8497098,0
+FIS.US,D,20100325,000000,19.7875,19.875,19.5426,19.5505,2159568.986495,0
+FIS.US,D,20100326,000000,19.5426,19.8583,19.4836,19.7786,2497050.801714,0
+FIS.US,D,20100329,000000,19.8828,19.9104,19.6095,19.7009,2461171.2856177,0
+FIS.US,D,20100330,000000,19.7098,19.7521,19.4836,19.5849,2168364.2118078,0
+FIS.US,D,20100331,000000,19.5003,19.6183,19.4345,19.5937,2322467.2571481,0
+FIS.US,D,20100401,000000,19.6429,19.875,19.6252,19.8042,2656019.7452068,0
+FIS.US,D,20100405,000000,19.8259,19.9408,19.7786,19.9104,1394365.0630439,0
+FIS.US,D,20100406,000000,19.8346,20.0461,19.7786,19.9772,2136668.2495257,0
+FIS.US,D,20100407,000000,19.9104,20.286,19.8484,20.2359,5593943.2914978,0
+FIS.US,D,20100408,000000,20.1514,20.3933,20.0106,20.3293,3874419.2875952,0
+FIS.US,D,20100409,000000,20.3126,20.5201,20.2447,20.5005,2016841.0585499,0
+FIS.US,D,20100412,000000,20.6017,20.823,20.6017,20.7235,2047694.0052482,0
+FIS.US,D,20100413,000000,20.7235,20.8318,20.5062,20.6184,2289171.7007606,0
+FIS.US,D,20100414,000000,20.5535,20.8496,20.5535,20.7778,3665601.5818361,0
+FIS.US,D,20100415,000000,20.7059,21.2134,20.646,21.1878,2793227.9040459,0
+FIS.US,D,20100416,000000,21.0993,21.3579,21.0039,21.056,3740783.5216946,0
+FIS.US,D,20100419,000000,20.9764,21.056,20.8131,21.0295,2257224.5625443,0
+FIS.US,D,20100420,000000,21.1957,21.4966,21.0846,21.4218,3213467.6134049,0
+FIS.US,D,20100421,000000,21.3323,21.5822,21.2291,21.3756,2394103.2436401,0
+FIS.US,D,20100422,000000,21.1799,21.5635,21.0746,21.5242,2059047.7676045,0
+FIS.US,D,20100423,000000,21.5556,21.6333,21.116,21.5349,3556297.3405121,0
+FIS.US,D,20100426,000000,21.4887,21.647,21.415,21.4395,2798861.5666929,0
+FIS.US,D,20100427,000000,21.3491,21.5467,20.9223,20.9301,3305791.548072,0
+FIS.US,D,20100428,000000,21.1799,22.2351,21.0993,22.0168,7001434.5851277,0
+FIS.US,D,20100429,000000,22.127,22.3492,21.9499,22.3423,4561034.6340275,0
+FIS.US,D,20100430,000000,22.3148,22.358,21.88,21.9755,4274645.2578649,0
+FIS.US,D,20100503,000000,22.0255,22.1683,21.889,21.9833,3412998.927956,0
+FIS.US,D,20100504,000000,21.7659,21.889,21.5635,21.7001,5291016.9799623,0
+FIS.US,D,20100505,000000,21.6175,21.825,21.5999,21.7345,3394662.0678746,0
+FIS.US,D,20100506,000000,21.647,25.728,21.5242,23.9747,43043833.698413,0
+FIS.US,D,20100507,000000,23.8429,24.4241,23.6383,24.0396,18681596.508274,0
+FIS.US,D,20100510,000000,24.667,24.903,24.4064,24.7663,10666871.428092,0
+FIS.US,D,20100511,000000,24.249,24.6767,24.0996,24.1232,6632807.9710119,0
+FIS.US,D,20100512,000000,25.1833,25.3523,24.7663,24.8223,17699513.860326,0
+FIS.US,D,20100513,000000,24.9698,25.3031,24.8765,24.9915,10356924.393287,0
+FIS.US,D,20100514,000000,24.9373,25.0652,23.6983,24.8145,9649724.8231542,0
+FIS.US,D,20100517,000000,24.8488,24.9109,23.9894,24.1379,7904952.0449083,0
+FIS.US,D,20100518,000000,22.6609,23.2194,22.4013,22.6934,21489375.329073,0
+FIS.US,D,20100519,000000,22.6186,23.0385,22.5173,22.5743,9569472.5869134,0
+FIS.US,D,20100520,000000,22.358,22.4013,21.3156,21.5732,14935278.980781,0
+FIS.US,D,20100521,000000,21.3245,21.9597,21.2626,21.8713,10232423.499509,0
+FIS.US,D,20100524,000000,21.825,22.0345,21.415,21.8339,6385462.7243312,0
+FIS.US,D,20100525,000000,21.5409,22.1997,21.1318,22.1997,11705061.898521,0
+FIS.US,D,20100526,000000,23.5194,23.598,22.8694,22.9598,18394458.688843,0
+FIS.US,D,20100527,000000,23.2972,23.3886,23.127,23.364,7508508.9672463,0
+FIS.US,D,20100528,000000,23.3217,23.3395,22.9864,23.0041,4484002.9410365,0
+FIS.US,D,20100601,000000,22.9028,23.0709,22.7848,22.8202,5600354.8877051,0
+FIS.US,D,20100602,000000,22.9185,23.0552,22.7001,23.0385,4566010.3580946,0
+FIS.US,D,20100603,000000,22.9598,23.184,22.9185,22.9677,3582160.3264509,0
+FIS.US,D,20100604,000000,23.0385,23.0385,22.6088,22.6884,7398985.0740934,0
+FIS.US,D,20100607,000000,22.6934,22.8025,22.3236,22.358,6041191.023644,0
+FIS.US,D,20100608,000000,22.3492,22.5488,22.1337,22.4701,5242845.0967042,0
+FIS.US,D,20100609,000000,22.59,22.8025,22.2597,22.3492,6606037.9043726,0
+FIS.US,D,20100610,000000,22.536,22.9028,22.536,22.8202,3961816.3097127,0
+FIS.US,D,20100611,000000,22.7101,22.7848,22.5586,22.7424,3147771.3784508,0
+FIS.US,D,20100614,000000,22.9107,22.953,22.5429,22.5999,3743228.165197,0
+FIS.US,D,20100615,000000,22.7101,22.8949,22.59,22.7936,4993857.5458404,0
+FIS.US,D,20100616,000000,22.6934,23.2705,22.6707,23.1034,7215900.1902264,0
+FIS.US,D,20100617,000000,23.1751,23.2372,23.0208,23.2273,3869058.155921,0
+FIS.US,D,20100618,000000,23.2705,23.2795,22.9598,22.9677,4719887.6501663,0
+FIS.US,D,20100621,000000,23.1507,23.3473,23.0041,23.1034,5278269.038637,0
+FIS.US,D,20100622,000000,23.2627,23.4387,22.7769,22.7936,3812452.0491983,0
+FIS.US,D,20100623,000000,22.7936,22.9677,22.6531,22.7848,3636169.2536787,0
+FIS.US,D,20100624,000000,22.7101,22.9284,22.5488,22.6884,2823271.3930787,0
+FIS.US,D,20100625,000000,23.1507,23.2372,22.8272,23.0208,6886459.055612,0
+FIS.US,D,20100628,000000,22.9952,23.1939,22.7848,22.9028,2163061.0438107,0
+FIS.US,D,20100629,000000,22.7179,22.8113,22.4957,22.6088,5412015.6473585,0
+FIS.US,D,20100630,000000,22.5713,22.8586,22.3786,22.416,4158643.6695745,0
+FIS.US,D,20100701,000000,22.5743,22.6088,22.1093,22.1761,7139937.2660876,0
+FIS.US,D,20100702,000000,22.1593,22.3727,22.0255,22.0738,3027182.5244205,0
+FIS.US,D,20100706,000000,22.9775,22.9775,22.2518,22.7101,8392395.0448246,0
+FIS.US,D,20100707,000000,22.6274,23.0709,22.6274,23.0296,6946019.2760512,0
+FIS.US,D,20100708,000000,23.127,23.2125,22.9775,23.1112,5230860.8522467,0
+FIS.US,D,20100709,000000,23.1604,23.1939,23.0632,23.1507,4493221.1995013,0
+FIS.US,D,20100712,000000,23.1507,23.2972,23.0208,23.1939,7973442.7392402,0
+FIS.US,D,20100713,000000,23.2972,23.3552,23.1201,23.2125,9217083.9376254,0
+FIS.US,D,20100714,000000,23.184,23.5292,23.1507,23.3473,8647502.3396976,0
+FIS.US,D,20100715,000000,23.2627,23.4545,23.1673,23.3817,4552973.6152907,0
+FIS.US,D,20100716,000000,23.245,23.305,22.9864,23.0041,7215892.0549735,0
+FIS.US,D,20100719,000000,23.0867,23.1751,22.947,23.0945,3844275.1248074,0
+FIS.US,D,20100720,000000,23.0385,23.3817,22.9371,23.3217,8907068.770077,0
+FIS.US,D,20100721,000000,23.4043,23.4043,23.1034,23.1604,6492816.5387676,0
+FIS.US,D,20100722,000000,23.2705,23.5292,23.2372,23.429,8357723.6137871,0
+FIS.US,D,20100723,000000,23.4456,23.605,23.2273,23.484,5449369.6780465,0
+FIS.US,D,20100726,000000,23.5017,23.6286,23.2972,23.5715,6146136.8032162,0
+FIS.US,D,20100727,000000,23.605,23.8301,23.5371,23.7072,9124826.1018883,0
+FIS.US,D,20100728,000000,23.6885,23.9206,23.6718,23.8223,11760178.237052,0
+FIS.US,D,20100729,000000,23.8527,24.0484,23.8065,23.9491,11683844.141999,0
+FIS.US,D,20100730,000000,23.7721,24.0131,23.7721,23.9658,10604321.502205,0
+FIS.US,D,20100802,000000,24.1153,24.1654,23.9983,24.0061,22365142.424238,0
+FIS.US,D,20100803,000000,24.0307,24.2401,23.9894,24.0642,26416323.470368,0
+FIS.US,D,20100804,000000,23.4043,23.4043,22.7848,22.9864,36358338.778772,0
+FIS.US,D,20100805,000000,22.953,23.2548,22.7936,23.1201,9140682.7267356,0
+FIS.US,D,20100806,000000,23.0779,23.184,22.9598,23.1507,7478758.3473185,0
+FIS.US,D,20100809,000000,23.245,23.4132,23.0464,23.305,5887516.0959886,0
+FIS.US,D,20100810,000000,23.1427,23.2705,22.6531,22.6531,10903358.145938,0
+FIS.US,D,20100811,000000,22.358,22.4101,22.0345,22.0345,8187366.333113,0
+FIS.US,D,20100812,000000,21.88,22.183,21.5732,22.0423,10813099.548606,0
+FIS.US,D,20100813,000000,22.0255,22.2351,21.9233,22.1496,13845188.647444,0
+FIS.US,D,20100816,000000,22.0581,22.2665,21.942,22.0168,13370000.389145,0
+FIS.US,D,20100817,000000,22.1593,22.536,22.1013,22.4357,5834255.6120293,0
+FIS.US,D,20100818,000000,22.3826,22.5035,22.2439,22.42,4672473.3623364,0
+FIS.US,D,20100819,000000,22.4101,22.4101,21.942,22.0915,3650780.1679228,0
+FIS.US,D,20100820,000000,22.0345,22.1997,21.9657,22.1436,2580662.8974105,0
+FIS.US,D,20100823,000000,22.1496,22.301,21.825,21.942,2756775.8695254,0
+FIS.US,D,20100824,000000,21.7759,21.7838,21.4572,21.5909,7718095.4544062,0
+FIS.US,D,20100825,000000,21.4651,21.5556,21.3579,21.4494,7055324.5342819,0
+FIS.US,D,20100826,000000,21.5909,21.6637,21.3422,21.4494,3595310.9627957,0
+FIS.US,D,20100827,000000,21.4966,22.2518,21.4494,22.2262,5026318.2218971,0
+FIS.US,D,20100830,000000,22.127,22.1436,21.7838,21.8397,4857905.2666708,0
+FIS.US,D,20100831,000000,21.7444,22.059,21.3766,21.6097,7762362.4162628,0
+FIS.US,D,20100901,000000,22.4288,22.4288,21.9755,22.1013,3485439.2875805,0
+FIS.US,D,20100902,000000,22.0581,22.7848,22.0423,22.7769,3606166.4409105,0
+FIS.US,D,20100903,000000,22.8595,23.0632,22.8025,22.9864,2420300.7918551,0
+FIS.US,D,20100907,000000,23.0632,23.0945,22.7592,22.7592,1835200.1820761,0
+FIS.US,D,20100908,000000,22.6707,23.0296,22.6609,22.8694,2578653.4899394,0
+FIS.US,D,20100909,000000,22.9952,23.0867,22.7848,22.9107,3009744.6097869,0
+FIS.US,D,20100910,000000,22.9864,22.9864,22.8272,22.8772,2423800.9844239,0
+FIS.US,D,20100913,000000,23.0464,23.245,22.9598,23.127,3768984.3759412,0
+FIS.US,D,20100914,000000,23.0779,23.2273,22.9677,22.9864,2198128.0515217,0
+FIS.US,D,20100915,000000,22.9028,23.1339,22.9028,22.9775,2478160.7444341,0
+FIS.US,D,20100916,000000,22.9677,23.1339,22.7936,22.9775,1747594.6941025,0
+FIS.US,D,20100917,000000,23.0867,23.0945,22.9028,22.9028,2581772.3425275,0
+FIS.US,D,20100920,000000,22.9185,23.1604,22.9028,23.1034,2922444.1937978,0
+FIS.US,D,20100921,000000,23.1112,23.1604,22.7848,22.8949,2602997.2173953,0
+FIS.US,D,20100922,000000,22.947,23.0119,22.7671,22.8369,2136989.592016,0
+FIS.US,D,20100923,000000,22.7101,22.9598,22.6186,22.6373,1697691.0188791,0
+FIS.US,D,20100924,000000,22.7671,23.0208,22.7101,23.0208,2333071.5593291,0
+FIS.US,D,20100927,000000,23.0632,23.0709,22.8772,22.9028,1449648.1742605,0
+FIS.US,D,20100928,000000,22.9107,23.0385,22.6461,23.0041,1634164.8626414,0
+FIS.US,D,20100929,000000,22.9107,23.0119,22.8025,22.8772,1618243.1557708,0
+FIS.US,D,20100930,000000,22.9224,23.1555,22.6549,22.6825,2581867.9317493,0
+FIS.US,D,20101001,000000,22.7671,22.8861,22.5035,22.5586,2015701.1062345,0
+FIS.US,D,20101004,000000,22.3423,22.5832,22.1436,22.2095,3139419.524422,0
+FIS.US,D,20101005,000000,22.358,22.536,22.2754,22.4435,4040981.472782,0
+FIS.US,D,20101006,000000,22.42,22.4878,22.2262,22.4101,2364929.209763,0
+FIS.US,D,20101007,000000,22.42,22.4878,22.1093,22.301,1953918.9448416,0
+FIS.US,D,20101008,000000,22.3236,22.4435,22.1761,22.4013,2747775.2290763,0
+FIS.US,D,20101011,000000,22.3727,22.6707,22.2665,22.6373,3248699.3599874,0
+FIS.US,D,20101012,000000,22.6461,23.0867,22.5743,23.0385,3669292.9528484,0
+FIS.US,D,20101013,000000,23.1112,23.4043,23.0779,23.3128,2617567.4553747,0
+FIS.US,D,20101014,000000,23.3217,23.4043,23.2125,23.305,1784004.0185451,0
+FIS.US,D,20101015,000000,23.3473,23.5194,23.2882,23.4613,2667114.1963763,0
+FIS.US,D,20101018,000000,23.4613,23.7721,23.4387,23.7721,2139904.0463745,0
+FIS.US,D,20101019,000000,23.5528,23.7976,23.4545,23.5892,2260293.5867084,0
+FIS.US,D,20101020,000000,23.6718,24.0396,23.6216,24.0061,1717089.5294664,0
+FIS.US,D,20101021,000000,23.8783,24.1556,23.6128,23.7976,3248830.5409408,0
+FIS.US,D,20101022,000000,23.7809,24.0307,23.7809,23.9039,1077389.169716,0
+FIS.US,D,20101025,000000,24.0228,24.2304,23.9206,24.0906,2448897.2227749,0
+FIS.US,D,20101026,000000,23.9747,24.0739,23.3473,23.5892,4015395.0854426,0
+FIS.US,D,20101027,000000,23.3954,23.4132,22.6373,22.9107,4757472.5186558,0
+FIS.US,D,20101028,000000,22.9598,23.0779,22.3148,22.5743,3414965.6253493,0
+FIS.US,D,20101029,000000,22.5419,22.7681,22.4681,22.6531,2637614.7523823,0
+FIS.US,D,20101101,000000,22.7179,23.1112,22.7179,22.9284,2652302.9515291,0
+FIS.US,D,20101102,000000,23.0552,23.1507,22.7504,22.953,1754053.0680141,0
+FIS.US,D,20101103,000000,22.9952,23.1604,22.9677,23.0632,1899275.4678858,0
+FIS.US,D,20101104,000000,23.245,23.3315,23.0945,23.245,1677287.8045561,0
+FIS.US,D,20101105,000000,23.245,23.484,23.1339,23.364,1895651.21271,0
+FIS.US,D,20101108,000000,23.2548,23.3315,23.0464,23.2027,847375.06247427,0
+FIS.US,D,20101109,000000,23.1939,23.3217,23.0632,23.1112,1133166.4975474,0
+FIS.US,D,20101110,000000,23.0385,23.3128,22.953,23.2882,1477318.203254,0
+FIS.US,D,20101111,000000,23.127,23.1939,22.8772,23.0632,910011.42542376,0
+FIS.US,D,20101112,000000,22.9284,23.0119,22.6274,22.7327,851518.9569303,0
+FIS.US,D,20101115,000000,22.7592,22.9371,22.7424,22.8369,1536097.439413,0
+FIS.US,D,20101116,000000,22.6884,22.7001,22.2665,22.6186,2325299.3420708,0
+FIS.US,D,20101117,000000,22.59,22.6786,22.2931,22.358,1468132.4858009,0
+FIS.US,D,20101118,000000,22.4612,22.8202,22.4524,22.6707,1613501.3202251,0
+FIS.US,D,20101119,000000,22.6934,23.0208,22.6373,22.8861,1829454.6597014,0
+FIS.US,D,20101122,000000,22.8772,23.0709,22.7848,23.0296,1409568.8338444,0
+FIS.US,D,20101123,000000,22.8113,22.8272,22.5488,22.5999,1112701.251921,0
+FIS.US,D,20101124,000000,22.7769,22.9677,22.7327,22.953,839027.27607192,0
+FIS.US,D,20101126,000000,22.7258,22.8595,22.6707,22.8113,310678.19066144,0
+FIS.US,D,20101129,000000,22.6609,22.7327,22.3423,22.6786,1209130.4385928,0
+FIS.US,D,20101130,000000,22.4808,22.6216,22.3177,22.4898,1629697.5918818,0
+FIS.US,D,20101201,000000,22.7101,23.2027,22.7101,23.2027,1372365.3053354,0
+FIS.US,D,20101202,000000,23.1751,23.5292,23.127,23.5292,1326437.7349767,0
+FIS.US,D,20101203,000000,23.421,23.8065,23.3817,23.8065,1629304.0490219,0
+FIS.US,D,20101206,000000,23.3217,23.5715,23.2194,23.421,2673092.5903657,0
+FIS.US,D,20101207,000000,23.5017,23.7229,23.4545,23.5803,2083392.5119671,0
+FIS.US,D,20101208,000000,23.6383,23.7564,23.4043,23.7328,2178820.0456231,0
+FIS.US,D,20101209,000000,23.7652,23.7809,23.3395,23.5292,2307721.0943243,0
+FIS.US,D,20101210,000000,23.5468,23.6286,23.484,23.6128,913181.12334265,0
+FIS.US,D,20101213,000000,23.6463,23.7072,23.3217,23.3315,8416064.5631949,0
+FIS.US,D,20101214,000000,23.3473,23.4456,23.1427,23.2372,2285644.0517132,0
+FIS.US,D,20101215,000000,23.0385,23.3217,22.9677,23.0041,1063595.8483903,0
+FIS.US,D,20101216,000000,23.0415,23.3512,23.008,23.2745,1443973.835349,0
+FIS.US,D,20101217,000000,23.1604,23.245,22.9371,22.9371,2316934.268256,0
+FIS.US,D,20101220,000000,22.8772,22.9677,22.6884,22.7258,2197789.4216188,0
+FIS.US,D,20101221,000000,22.7258,22.8595,22.4957,22.6786,3125992.289478,0
+FIS.US,D,20101222,000000,22.7327,22.8429,22.6884,22.7504,1692840.3743256,0
+FIS.US,D,20101223,000000,22.7001,22.8861,22.7001,22.8369,1298351.7911776,0
+FIS.US,D,20101227,000000,22.7592,22.947,22.6609,22.9185,972043.74584398,0
+FIS.US,D,20101228,000000,22.9284,23.0464,22.8694,23.0041,864618.74794443,0
+FIS.US,D,20101229,000000,23.0532,23.2785,23.0021,23.2017,1382221.1642478,0
+FIS.US,D,20101230,000000,23.1497,23.193,23.0189,23.126,676720.84506868,0
+FIS.US,D,20101231,000000,23.0512,23.1574,22.7277,22.89,1912781.0046393,0
+FIS.US,D,20110103,000000,22.9864,23.5105,22.9775,23.5105,2888581.203519,0
+FIS.US,D,20110104,000000,23.5017,23.5715,23.2705,23.364,2101408.029558,0
+FIS.US,D,20110105,000000,23.3315,23.7721,23.2882,23.7721,1664150.3879972,0
+FIS.US,D,20110106,000000,23.6983,23.8223,23.598,23.7229,1346144.3682683,0
+FIS.US,D,20110107,000000,23.7416,23.8223,23.6463,23.8134,1371839.5646154,0
+FIS.US,D,20110110,000000,23.6806,23.8703,23.5892,23.8429,1437235.8121181,0
+FIS.US,D,20110111,000000,23.9039,24.0061,23.7229,23.9747,1071914.1445009,0
+FIS.US,D,20110112,000000,23.9894,24.7024,23.9561,24.6857,2660799.2062973,0
+FIS.US,D,20110113,000000,25.0248,25.0731,24.7083,24.7732,2780217.6008138,0
+FIS.US,D,20110114,000000,24.7958,25.1921,24.7083,25.1763,1872723.019262,0
+FIS.US,D,20110118,000000,25.1921,25.3346,24.5578,25.2451,2240980.4962767,0
+FIS.US,D,20110119,000000,25.2364,25.3031,24.8676,24.9373,1389618.1429652,0
+FIS.US,D,20110120,000000,24.8587,25.1075,24.7407,25.0082,1751465.0406791,0
+FIS.US,D,20110121,000000,25.0918,25.2451,24.9865,25.0652,843877.92062536,0
+FIS.US,D,20110124,000000,25.1263,25.5874,25.0731,25.5874,1387850.7592683,0
+FIS.US,D,20110125,000000,25.5284,25.6513,25.2451,25.6445,1395773.4787056,0
+FIS.US,D,20110126,000000,25.6346,25.8805,25.5619,25.7378,1237422.8144346,0
+FIS.US,D,20110127,000000,25.7527,25.8451,25.6179,25.7527,1083270.957577,0
+FIS.US,D,20110128,000000,25.7949,25.8529,25.3031,25.3121,905295.01254351,0
+FIS.US,D,20110131,000000,25.3229,25.5609,25.2413,25.4291,1219714.4026415,0
+FIS.US,D,20110201,000000,25.5619,25.9757,25.5549,25.968,1664707.6528223,0
+FIS.US,D,20110202,000000,25.9434,26.1538,25.8628,25.9355,1703229.0923042,0
+FIS.US,D,20110203,000000,25.8628,25.8962,25.6602,25.8027,1129154.8009513,0
+FIS.US,D,20110204,000000,25.6936,26.0024,25.6445,25.8805,1027154.9998426,0
+FIS.US,D,20110207,000000,25.8706,26.0545,25.787,25.8805,1886270.2491868,0
+FIS.US,D,20110208,000000,25.9945,26.7901,25.8628,26.6366,2597954.3774916,0
+FIS.US,D,20110209,000000,26.4135,26.7065,26.2443,26.4823,1942560.0979523,0
+FIS.US,D,20110210,000000,26.3711,26.6476,26.205,26.5806,1360035.3126289,0
+FIS.US,D,20110211,000000,26.5364,26.7468,26.4135,26.6553,1075285.1899296,0
+FIS.US,D,20110214,000000,26.6288,26.6466,26.3711,26.5275,831533.69122616,0
+FIS.US,D,20110215,000000,26.5,26.6652,26.3555,26.5364,912538.438362,0
+FIS.US,D,20110216,000000,26.5885,26.7232,26.261,26.3378,1876534.3852551,0
+FIS.US,D,20110218,000000,26.5275,26.9376,26.4823,26.8677,1481743.7808424,0
+FIS.US,D,20110222,000000,26.3967,26.7143,26.2364,26.2965,1379473.4825742,0
+FIS.US,D,20110223,000000,26.3378,26.3378,25.6936,25.8362,1185608.3716818,0
+FIS.US,D,20110224,000000,25.8195,26.2207,25.5372,26.0978,1700599.3717979,0
+FIS.US,D,20110225,000000,26.198,26.7831,26.1214,26.7744,1298271.4555551,0
+FIS.US,D,20110228,000000,26.7567,27.088,26.5993,27.0792,2175867.9657197,0
+FIS.US,D,20110301,000000,27.0772,27.1912,26.8766,27.0772,3436093.8940888,0
+FIS.US,D,20110302,000000,27.0094,27.035,26.3633,26.5088,2027488.0708086,0
+FIS.US,D,20110303,000000,26.6476,26.7389,26.4734,26.5628,2002320.6489947,0
+FIS.US,D,20110304,000000,26.5461,26.5718,26.1794,26.3564,1231168.8387525,0
+FIS.US,D,20110307,000000,26.4557,26.5452,25.4497,25.7949,1985205.0937579,0
+FIS.US,D,20110308,000000,25.728,26.4734,25.728,26.4489,1665851.6727641,0
+FIS.US,D,20110309,000000,26.3711,26.501,26.0811,26.4143,1129879.8553678,0
+FIS.US,D,20110310,000000,26.1706,26.1883,25.7594,25.903,2369476.8161453,0
+FIS.US,D,20110311,000000,25.8706,26.147,25.7949,26.1057,746244.71652143,0
+FIS.US,D,20110314,000000,25.9757,26.1125,25.6936,25.903,853977.83712531,0
+FIS.US,D,20110315,000000,25.2608,25.6769,25.1813,25.5284,1909181.1552223,0
+FIS.US,D,20110316,000000,25.4409,25.728,25.2757,25.3111,2633466.7902999,0
+FIS.US,D,20110317,000000,25.6336,25.787,25.3583,25.4566,1725898.9914719,0
+FIS.US,D,20110318,000000,25.8116,26.0811,25.7594,25.8706,1952503.4108335,0
+FIS.US,D,20110321,000000,26.1214,26.3711,26.0978,26.261,929686.53461034,0
+FIS.US,D,20110322,000000,26.3298,26.5551,26.2965,26.5088,1518762.2323474,0
+FIS.US,D,20110323,000000,26.4312,26.4921,26.2708,26.3633,1292533.0515268,0
+FIS.US,D,20110324,000000,26.5295,26.9129,26.4312,26.8766,1558919.8745728,0
+FIS.US,D,20110325,000000,26.9129,27.1529,26.7831,26.8244,1013721.6634588,0
+FIS.US,D,20110328,000000,26.8422,26.8766,26.615,26.6386,1183271.5202806,0
+FIS.US,D,20110329,000000,26.6219,27.1657,26.5461,27.0929,1075236.378412,0
+FIS.US,D,20110330,000000,27.1185,27.4607,27.1106,27.451,1175371.1727888,0
+FIS.US,D,20110331,000000,27.4037,27.6211,27.1726,27.3712,1760903.9678792,0
+FIS.US,D,20110401,000000,27.451,27.9496,27.4253,27.8207,2133076.5353616,0
+FIS.US,D,20110404,000000,27.7941,27.8285,27.5197,27.7193,1436300.2580323,0
+FIS.US,D,20110405,000000,27.6565,27.7793,27.4607,27.6102,1104834.4623475,0
+FIS.US,D,20110406,000000,27.68,27.8364,27.5197,27.7941,998716.18944821,0
+FIS.US,D,20110407,000000,27.7193,28.0281,27.6475,27.7853,1834935.7863562,0
+FIS.US,D,20110408,000000,27.9496,27.9623,27.3358,27.4754,1830511.2256744,0
+FIS.US,D,20110411,000000,27.4933,28.0124,27.4933,27.6565,1603760.3717602,0
+FIS.US,D,20110412,000000,27.5118,27.8207,27.3535,27.6279,2079551.6556822,0
+FIS.US,D,20110413,000000,27.6947,27.8521,27.6279,27.803,935132.06953355,0
+FIS.US,D,20110414,000000,27.6378,27.7941,27.4754,27.745,844708.73332979,0
+FIS.US,D,20110415,000000,27.8521,27.8983,27.5601,27.8442,1028151.5683253,0
+FIS.US,D,20110418,000000,27.5601,27.5855,27.267,27.4342,1383539.0752209,0
+FIS.US,D,20110419,000000,27.443,27.5197,27.2769,27.502,1370009.1327085,0
+FIS.US,D,20110420,000000,27.7705,28.2327,27.7705,27.979,1132763.8025278,0
+FIS.US,D,20110421,000000,27.915,28.0203,27.7263,27.7606,1090013.0484342,0
+FIS.US,D,20110425,000000,27.7263,27.8885,27.7263,27.8207,751106.54704763,0
+FIS.US,D,20110426,000000,27.979,27.979,27.7606,27.7941,1246788.5243586,0
+FIS.US,D,20110427,000000,27.7853,27.9623,27.6731,27.9337,724950.69200381,0
+FIS.US,D,20110428,000000,27.8698,27.9337,27.3457,27.3712,1655209.7450385,0
+FIS.US,D,20110429,000000,27.4195,27.738,27.2945,27.7203,1322849.0715324,0
+FIS.US,D,20110502,000000,27.7853,27.9623,27.5768,27.5768,1431067.2565916,0
+FIS.US,D,20110503,000000,27.4204,28.2681,27.2867,28.0803,3322440.3431724,0
+FIS.US,D,20110504,000000,28.0448,28.0605,27.3457,27.6643,2327025.0325964,0
+FIS.US,D,20110505,000000,27.5788,27.6663,27.3555,27.4538,2010766.058432,0
+FIS.US,D,20110506,000000,27.6869,27.8207,27.1185,27.1992,1156891.9457814,0
+FIS.US,D,20110509,000000,27.1529,27.3192,27.0447,27.1824,771727.37938613,0
+FIS.US,D,20110510,000000,27.267,27.4342,27.1264,27.2483,1435451.1410088,0
+FIS.US,D,20110511,000000,27.209,27.4204,26.8254,27.0792,1492536.2107471,0
+FIS.US,D,20110512,000000,27.0181,27.2317,26.8078,27.208,1522291.915208,0
+FIS.US,D,20110513,000000,27.208,27.2769,26.9307,26.9809,1002726.8691377,0
+FIS.US,D,20110516,000000,26.8334,26.972,26.6918,26.7321,1451206.0751946,0
+FIS.US,D,20110517,000000,26.676,26.8244,26.5216,26.6386,1785630.0522225,0
+FIS.US,D,20110518,000000,26.6573,26.9229,26.5806,26.8501,1077188.8391127,0
+FIS.US,D,20110519,000000,26.9641,27.1264,26.8334,26.9907,951129.02749374,0
+FIS.US,D,20110520,000000,26.9641,27.0704,26.7163,26.7567,1447185.226439,0
+FIS.US,D,20110523,000000,26.4734,26.5216,26.3388,26.3633,780268.37804533,0
+FIS.US,D,20110524,000000,26.38,26.4567,26.0879,26.0879,1280669.8189564,0
+FIS.US,D,20110525,000000,26.0388,26.3564,25.9757,26.2875,902491.40100602,0
+FIS.US,D,20110526,000000,26.1883,26.3711,26.0388,26.3151,1220109.9793147,0
+FIS.US,D,20110527,000000,26.3388,26.6918,26.3151,26.676,1344148.180583,0
+FIS.US,D,20110531,000000,26.8186,27.0654,26.7774,26.9435,3513231.3453677,0
+FIS.US,D,20110601,000000,26.8992,27.0094,26.4666,26.4666,2566537.0476219,0
+FIS.US,D,20110602,000000,26.5216,26.6849,26.3898,26.4666,1059741.7723196,0
+FIS.US,D,20110603,000000,26.1312,26.4066,26.0722,26.1312,1215161.7117262,0
+FIS.US,D,20110606,000000,26.0477,26.3711,26.0299,26.0633,1453422.9316153,0
+FIS.US,D,20110607,000000,26.146,26.5816,26.0477,26.4489,2747412.1934146,0
+FIS.US,D,20110608,000000,26.3633,26.3633,26.021,26.0978,1608852.0231814,0
+FIS.US,D,20110609,000000,26.1312,26.6308,26.0378,26.6219,1654754.1708749,0
+FIS.US,D,20110610,000000,26.4744,26.676,26.3151,26.4312,1915428.0125581,0
+FIS.US,D,20110613,000000,26.4577,26.4577,26.1617,26.2778,1010331.2968045,0
+FIS.US,D,20110614,000000,26.4921,26.5718,26.3564,26.4744,1349956.7511679,0
+FIS.US,D,20110615,000000,26.3239,26.3633,25.6425,25.8283,2035382.3168607,0
+FIS.US,D,20110616,000000,25.8529,25.9188,25.6759,25.8618,1639852.421339,0
+FIS.US,D,20110617,000000,26.1214,26.2965,25.9601,25.9847,2636679.1982965,0
+FIS.US,D,20110620,000000,25.9601,26.3151,25.8874,26.1794,776366.50736366,0
+FIS.US,D,20110621,000000,26.3564,26.3711,26.1312,26.2296,1464252.9870647,0
+FIS.US,D,20110622,000000,26.205,26.3298,26.0633,26.0811,965741.97555097,0
+FIS.US,D,20110623,000000,25.7939,25.8185,25.3416,25.4389,2653999.1517629,0
+FIS.US,D,20110624,000000,25.4252,25.5609,25.1733,25.2147,1910201.112557,0
+FIS.US,D,20110627,000000,25.3327,25.4252,25.078,25.3327,1036692.5669845,0
+FIS.US,D,20110628,000000,25.3662,25.4389,25.3101,25.374,1697691.0188791,0
+FIS.US,D,20110629,000000,25.4389,25.7368,25.4389,25.6582,1693013.2484501,0
+FIS.US,D,20110630,000000,25.7191,25.9188,25.6425,25.8205,1248391.1691838,0
+FIS.US,D,20110701,000000,25.8952,26.1057,25.7684,26.0122,1729272.0707137,0
+FIS.US,D,20110705,000000,26.0122,26.0122,25.6425,25.8027,1349336.4381327,0
+FIS.US,D,20110706,000000,25.8195,26.0555,25.7191,25.9434,1836414.3685743,0
+FIS.US,D,20110707,000000,26.1883,26.3062,26.1312,26.261,1298807.3653412,0
+FIS.US,D,20110708,000000,26.0545,26.1214,25.8874,25.9601,969202.50876173,0
+FIS.US,D,20110711,000000,25.7024,25.7684,25.3327,25.3583,1176606.7143259,0
+FIS.US,D,20110712,000000,25.2825,25.4084,25.1733,25.1793,1353165.0915381,0
+FIS.US,D,20110713,000000,25.2737,25.3916,25.0691,25.1479,833857.32284138,0
+FIS.US,D,20110714,000000,25.1046,25.2432,24.7692,24.8185,1118492.5350933,0
+FIS.US,D,20110715,000000,24.8902,24.907,24.5706,24.845,1023821.5799587,0
+FIS.US,D,20110718,000000,24.6896,24.785,24.2756,24.3257,1697127.6526143,0
+FIS.US,D,20110719,000000,24.3985,25.1115,24.3985,24.9718,2359107.4193923,0
+FIS.US,D,20110720,000000,25.3583,25.6582,24.9493,25.553,2820737.2617941,0
+FIS.US,D,20110721,000000,25.6248,25.8874,25.5609,25.7584,2013891.0124598,0
+FIS.US,D,20110722,000000,25.7457,25.7584,25.4566,25.5609,988522.71753969,0
+FIS.US,D,20110725,000000,25.2737,25.6081,25.2511,25.4163,939728.48743325,0
+FIS.US,D,20110726,000000,25.373,25.5854,25.2599,25.4389,1515579.3146425,0
+FIS.US,D,20110727,000000,25.2924,25.3416,25.141,25.1479,1770647.967064,0
+FIS.US,D,20110728,000000,25.0681,25.727,25.0378,25.7024,2439472.5322674,0
+FIS.US,D,20110729,000000,25.4556,25.6847,25.1479,25.1723,1794607.3038195,0
+FIS.US,D,20110801,000000,25.4084,25.5354,24.4437,24.6109,1764398.0590083,0
+FIS.US,D,20110802,000000,24.3415,24.5676,23.6767,23.6856,1418260.3346826,0
+FIS.US,D,20110803,000000,23.6718,24.3445,23.5381,24.308,2146547.4972902,0
+FIS.US,D,20110804,000000,24.0376,24.3887,23.6098,23.6177,4442706.3634022,0
+FIS.US,D,20110805,000000,23.8803,24.6277,23.7505,24.2697,5714975.5168124,0
+FIS.US,D,20110808,000000,23.6473,24.0829,22.3876,22.3876,6255071.9074389,0
+FIS.US,D,20110809,000000,22.8005,23.4613,21.9273,23.421,6144491.4483131,0
+FIS.US,D,20110810,000000,23.0021,23.2872,22.3463,22.416,5041697.917542,0
+FIS.US,D,20110811,000000,22.5803,23.5725,22.5084,23.363,4191379.9273239,0
+FIS.US,D,20110812,000000,23.5204,23.655,23.2627,23.5468,2343856.8708875,0
+FIS.US,D,20110815,000000,23.4123,23.7072,23.1663,23.6895,1684976.635472,0
+FIS.US,D,20110816,000000,23.4456,23.7151,23.2184,23.5381,2031603.4918794,0
+FIS.US,D,20110817,000000,23.6473,23.7425,23.2017,23.3728,1613778.935731,0
+FIS.US,D,20110818,000000,22.716,22.9018,22.3698,22.5713,3083419.494042,0
+FIS.US,D,20110819,000000,22.4328,23.183,22.3383,22.355,3680472.8241735,0
+FIS.US,D,20110822,000000,22.8182,22.8752,22.5331,22.6432,1494604.598802,0
+FIS.US,D,20110823,000000,22.7396,23.4771,22.6432,23.4771,1975043.1459545,0
+FIS.US,D,20110824,000000,22.9657,23.3217,22.8409,23.1192,2436070.9796403,0
+FIS.US,D,20110825,000000,23.2362,23.429,22.5546,22.6156,3052996.6988417,0
+FIS.US,D,20110826,000000,22.4858,23.0316,22.1407,22.954,1973200.511168,0
+FIS.US,D,20110829,000000,23.2695,23.5292,23.1329,23.5292,1758688.1283652,0
+FIS.US,D,20110830,000000,23.363,23.7505,23.2695,23.5626,1675685.159731,0
+FIS.US,D,20110831,000000,23.7258,23.7515,23.3542,23.6306,1823778.2869767,0
+FIS.US,D,20110901,000000,23.655,23.8075,23.2962,23.3552,1352524.4403707,0
+FIS.US,D,20110902,000000,22.9244,23.0512,22.4878,22.4878,1212656.0538269,0
+FIS.US,D,20110906,000000,21.7464,21.8752,21.4504,21.5841,4214370.1520753,0
+FIS.US,D,20110907,000000,21.8752,22.5016,21.7207,22.4947,2514117.5454331,0
+FIS.US,D,20110908,000000,22.3472,22.5163,22.1466,22.1968,1641077.7938101,0
+FIS.US,D,20110909,000000,21.9106,22.0039,21.2301,21.2714,1259554.770003,0
+FIS.US,D,20110912,000000,21.0128,21.416,20.8948,21.3914,1693533.904637,0
+FIS.US,D,20110913,000000,21.4001,21.5664,21.1967,21.4238,1614374.8430074,0
+FIS.US,D,20110914,000000,21.5419,21.9027,21.1327,21.6342,2214577.5329255,0
+FIS.US,D,20110915,000000,21.9372,21.9971,21.5841,21.9971,1960324.4396093,0
+FIS.US,D,20110916,000000,22.0482,22.3472,21.9194,22.2735,5631689.8481391,0
+FIS.US,D,20110919,000000,21.8525,21.9705,21.649,21.8594,1385925.7550462,0
+FIS.US,D,20110920,000000,21.9194,22.2645,21.829,21.8594,1566401.2565392,0
+FIS.US,D,20110921,000000,21.8594,21.947,20.8948,20.9046,1842659.192097,0
+FIS.US,D,20110922,000000,20.407,20.5043,19.8858,20.2988,4031145.952002,0
+FIS.US,D,20110923,000000,20.2309,20.4149,20.0982,20.2467,1978919.5939707,0
+FIS.US,D,20110926,000000,20.3754,20.643,20.049,20.6253,1895125.4719901,0
+FIS.US,D,20110927,000000,21.0206,21.4414,20.8948,21.0481,1804058.4338991,0
+FIS.US,D,20110928,000000,21.0481,21.1967,20.6853,20.7295,2124056.5736867,0
+FIS.US,D,20110929,000000,21.1062,21.2203,20.3824,20.8299,1718385.0684939,0
+FIS.US,D,20110930,000000,20.5762,20.762,20.4325,20.4325,1928403.7409651,0
+FIS.US,D,20111003,000000,20.2988,20.643,19.6851,19.7018,2284533.5896896,0
+FIS.US,D,20111004,000000,19.3833,20.6086,19.3745,20.5594,3035313.7097139,0
+FIS.US,D,20111005,000000,20.643,20.7218,20.1553,20.4414,3227113.4832712,0
+FIS.US,D,20111006,000000,20.4502,21.1731,20.349,21.1651,2277087.7994547,0
+FIS.US,D,20111007,000000,21.1573,21.2301,20.7945,20.8299,2133631.7663734,0
+FIS.US,D,20111010,000000,21.2144,21.4071,21.1239,21.4071,1290811.4286276,0
+FIS.US,D,20111011,000000,21.1731,21.649,21.1327,21.4592,1065189.341056,0
+FIS.US,D,20111012,000000,21.6578,21.8368,21.4238,21.7129,1848153.5385377,0
+FIS.US,D,20111013,000000,21.5939,21.7129,21.2891,21.6274,1187945.2230829,0
+FIS.US,D,20111014,000000,21.884,22.0128,21.7542,21.9283,1323865.9781475,0
+FIS.US,D,20111017,000000,21.8202,21.8525,21.4661,21.5172,1957123.2175854,0
+FIS.US,D,20111018,000000,21.4661,22.1968,21.2389,22.114,2427805.5626737,0
+FIS.US,D,20111019,000000,22.114,22.114,21.4238,21.4847,1623049.0564331,0
+FIS.US,D,20111020,000000,21.5172,21.7296,21.0993,21.3834,2138606.4735338,0
+FIS.US,D,20111021,000000,21.6195,21.7699,21.4327,21.6578,1800985.3421086,0
+FIS.US,D,20111024,000000,21.7207,22.2645,21.6421,22.2065,1052223.7817151,0
+FIS.US,D,20111025,000000,22.0571,22.2262,21.7139,21.7719,1783399.9760158,0
+FIS.US,D,20111026,000000,22.062,22.1721,21.4238,22.1063,2216237.1245212,0
+FIS.US,D,20111027,000000,22.8035,23.0798,22.5665,22.947,3111088.5061289,0
+FIS.US,D,20111028,000000,22.7001,22.828,22.5576,22.7514,2104045.8853172,0
+FIS.US,D,20111031,000000,22.4258,22.6954,21.9755,22.0011,4165161.0240699,0
+FIS.US,D,20111101,000000,20.4965,21.4414,20.2132,20.8387,6692501.4062176,0
+FIS.US,D,20111102,000000,21.116,21.2536,20.5427,20.6597,3856410.8883505,0
+FIS.US,D,20111103,000000,20.8476,21.4592,20.591,21.4337,2378242.5511664,0
+FIS.US,D,20111104,000000,21.2389,21.3442,20.9371,21.1967,2052424.6548212,0
+FIS.US,D,20111107,000000,21.1878,21.5575,21.0846,21.5575,1820418.4275208,0
+FIS.US,D,20111108,000000,21.6421,21.8447,21.3834,21.8368,1333664.8902893,0
+FIS.US,D,20111109,000000,21.2389,21.3834,20.88,20.8948,2405345.1462687,0
+FIS.US,D,20111110,000000,21.1573,21.2389,20.82,21.0836,1870544.8052928,0
+FIS.US,D,20111111,000000,21.416,21.7031,21.4001,21.6578,1128037.2205815,0
+FIS.US,D,20111114,000000,21.4995,21.5271,20.9213,21.0029,2150133.1100146,0
+FIS.US,D,20111115,000000,20.9764,21.1406,20.7846,20.9125,4554464.4003882,0
+FIS.US,D,20111116,000000,20.7522,21.0846,20.5358,20.5594,2182310.0691257,0
+FIS.US,D,20111117,000000,20.4965,20.583,19.813,19.8514,3103794.2349797,0
+FIS.US,D,20111118,000000,19.8602,19.9959,19.6851,19.8947,3832647.8145717,0
+FIS.US,D,20111121,000000,19.5849,19.7531,19.4168,19.6351,2345539.8513353,0
+FIS.US,D,20111122,000000,19.6006,19.6764,19.1217,19.1827,2540329.3303408,0
+FIS.US,D,20111123,000000,19.0057,19.3313,18.9388,19.1404,2856802.8718011,0
+FIS.US,D,20111125,000000,19.0657,19.2299,18.9349,18.9762,1043044.1657017,0
+FIS.US,D,20111128,000000,19.4168,19.5505,19.34,19.5091,1325151.3481087,0
+FIS.US,D,20111129,000000,19.4345,19.4668,19.1217,19.1483,2446175.9806732,0
+FIS.US,D,20111130,000000,19.812,20.2457,19.6567,20.2379,4350883.7636963,0
+FIS.US,D,20111201,000000,20.1553,20.8476,20.1081,20.6755,3083673.7206957,0
+FIS.US,D,20111202,000000,20.9125,20.9754,20.8013,20.9281,2342442.3537861,0
+FIS.US,D,20111205,000000,21.1808,21.6421,21.1731,21.4995,2719781.8237791,0
+FIS.US,D,20111206,000000,21.5005,21.5005,21.2144,21.2144,2491118.1685221,0
+FIS.US,D,20111207,000000,21.1406,21.8368,20.9508,21.8152,3041698.8663493,0
+FIS.US,D,20111208,000000,21.6952,21.7896,21.1239,21.1651,3461203.3522258,0
+FIS.US,D,20111209,000000,21.2389,21.7552,21.1967,21.6126,2897730.312334,0
+FIS.US,D,20111212,000000,21.4592,21.5575,21.2989,21.3511,2146771.2167455,0
+FIS.US,D,20111213,000000,21.4907,21.6588,21.0746,21.1967,2116169.445981,0
+FIS.US,D,20111214,000000,21.1878,21.5939,21.1494,21.3776,2997813.2444733,0
+FIS.US,D,20111215,000000,21.6037,21.7139,21.1967,21.2389,2221493.5148141,0
+FIS.US,D,20111216,000000,21.4081,21.6677,21.2636,21.4001,2975084.364722,0
+FIS.US,D,20111219,000000,21.5005,21.5419,21.0285,21.0649,1907959.8503777,0
+FIS.US,D,20111220,000000,21.4857,21.9214,21.4857,21.7798,2839545.9665448,0
+FIS.US,D,20111221,000000,21.6588,21.9568,21.5939,21.939,1891588.6707831,0
+FIS.US,D,20111222,000000,21.9902,22.3501,21.9047,22.2597,1978727.3986206,0
+FIS.US,D,20111223,000000,22.3088,22.5193,22.2931,22.3924,1255942.7177067,0
+FIS.US,D,20111227,000000,22.301,22.593,22.2931,22.4435,1247867.4622771,0
+FIS.US,D,20111228,000000,22.4622,22.5193,22.1073,22.1751,1834007.3506167,0
+FIS.US,D,20111229,000000,22.2665,22.3737,22.1898,22.3333,1551043.9328399,0
+FIS.US,D,20111230,000000,22.2695,22.4858,22.2695,22.3876,1135749.4403494,0
+FIS.US,D,20120103,000000,22.7543,22.8242,22.4435,22.4711,2045053.0987692,0
+FIS.US,D,20120104,000000,22.3924,22.5439,22.1486,22.4799,2027591.7952835,0
+FIS.US,D,20120105,000000,22.358,22.8999,22.358,22.6481,2228289.5017219,0
+FIS.US,D,20120106,000000,22.5842,22.713,22.2262,22.2518,2166173.7949592,0
+FIS.US,D,20120109,000000,22.3088,22.7799,22.2833,22.7218,1739724.8538091,0
+FIS.US,D,20120110,000000,23.0267,23.191,22.5439,22.8723,1926665.8475601,0
+FIS.US,D,20120111,000000,22.7986,23.009,22.7631,22.9244,1261328.2551395,0
+FIS.US,D,20120112,000000,23.0689,23.1005,22.713,22.8152,2417279.5623021,0
+FIS.US,D,20120113,000000,22.6815,22.7543,22.4878,22.6815,1703971.4341332,0
+FIS.US,D,20120117,000000,22.8152,22.9736,22.7121,22.7534,1618791.2684363,0
+FIS.US,D,20120118,000000,22.7543,23.1005,22.6116,23.0612,1042530.6278611,0
+FIS.US,D,20120119,000000,23.1487,23.3807,23.126,23.2352,1559318.5019659,0
+FIS.US,D,20120120,000000,23.2352,23.4702,23.1407,23.4387,1661930.4808568,0
+FIS.US,D,20120123,000000,23.421,23.5725,23.2862,23.5381,1266251.1000627,0
+FIS.US,D,20120124,000000,23.2785,23.6728,23.2352,23.6138,1125848.8375461,0
+FIS.US,D,20120125,000000,23.5538,23.9078,23.4123,23.8459,821524.27941494,0
+FIS.US,D,20120126,000000,23.8823,23.9845,23.7445,23.9176,1140150.6121791,0
+FIS.US,D,20120127,000000,23.7918,24.0956,23.7661,24.0347,1510340.2117622,0
+FIS.US,D,20120130,000000,23.7348,24.0602,23.6393,24.0435,1165522.4322227,0
+FIS.US,D,20120131,000000,24.0426,24.1329,23.8872,24.0426,2345937.4618218,0
+FIS.US,D,20120201,000000,23.9934,24.2274,23.9698,24.1615,2472856.5595305,0
+FIS.US,D,20120202,000000,24.2372,24.2717,24.1281,24.2028,2189040.9740102,0
+FIS.US,D,20120203,000000,24.4132,24.7515,24.3799,24.7515,2877487.7692563,0
+FIS.US,D,20120206,000000,24.5656,24.6867,24.4644,24.6315,1389115.7910974,0
+FIS.US,D,20120207,000000,24.4054,24.4654,24.2942,24.3306,1994452.8425145,0
+FIS.US,D,20120208,000000,24.3464,24.432,24.1507,24.2647,2798910.3782103,0
+FIS.US,D,20120209,000000,24.3729,24.3887,24.1271,24.2195,2371152.6782468,0
+FIS.US,D,20120210,000000,24.0691,24.1439,24.0101,24.1192,1892337.1140518,0
+FIS.US,D,20120213,000000,24.2647,24.4821,24.1133,24.4132,2886802.6338494,0
+FIS.US,D,20120214,000000,25.0445,26.3515,24.9708,26.1332,5298380.4007613,0
+FIS.US,D,20120215,000000,26.4518,26.911,26.3416,26.4695,3709365.1749182,0
+FIS.US,D,20120216,000000,26.4695,26.5245,26.2237,26.2315,2110957.7995791,0
+FIS.US,D,20120217,000000,26.3416,26.3515,25.6769,25.8451,4072040.8515233,0
+FIS.US,D,20120221,000000,25.9277,26.0044,25.7368,25.904,2402968.6355095,0
+FIS.US,D,20120222,000000,25.9119,26.0653,25.7517,25.8716,2766126.3258501,0
+FIS.US,D,20120223,000000,25.8451,26.2473,25.8027,26.1913,3646580.343603,0
+FIS.US,D,20120224,000000,26.1853,26.2855,26.0841,26.1587,1818883.9154388,0
+FIS.US,D,20120227,000000,25.9867,26.443,25.8451,26.2817,1843661.8620194,0
+FIS.US,D,20120228,000000,26.3515,26.6268,26.14,26.5039,2377540.885602,0
+FIS.US,D,20120229,000000,26.497,26.7576,26.3505,26.7153,2861451.1519381,0
+FIS.US,D,20120301,000000,26.7714,26.9209,26.7124,26.8825,2829513.1658814,0
+FIS.US,D,20120302,000000,26.8304,26.8304,26.2433,26.259,1403095.2063335,0
+FIS.US,D,20120305,000000,26.3092,26.5177,26.264,26.4695,1641673.7010864,0
+FIS.US,D,20120306,000000,26.1764,26.4843,26.0772,26.1676,1447177.0911862,0
+FIS.US,D,20120307,000000,26.2955,26.5305,26.1508,26.4489,1552570.3096689,0
+FIS.US,D,20120308,000000,26.7026,26.7694,26.5019,26.6869,1438992.0098422,0
+FIS.US,D,20120309,000000,26.795,26.8559,26.5924,26.6692,1233744.6632083,0
+FIS.US,D,20120312,000000,26.5738,26.8816,26.5561,26.7517,1406151.0107115,0
+FIS.US,D,20120313,000000,26.91,26.9976,26.7438,26.9976,2449250.0893703,0
+FIS.US,D,20120314,000000,27.0929,27.3565,26.9691,27.2965,1475360.6580202,0
+FIS.US,D,20120315,000000,27.2867,27.9573,27.2257,27.8128,2834359.7428085,0
+FIS.US,D,20120316,000000,27.9063,28.0056,27.7253,27.9573,4494465.8931979,0
+FIS.US,D,20120319,000000,27.8521,27.9347,27.744,27.8521,1585630.9606284,0
+FIS.US,D,20120320,000000,27.6535,27.9347,27.4893,27.8521,2112616.3742682,0
+FIS.US,D,20120321,000000,27.7253,27.9799,27.679,27.8521,1756445.8492793,0
+FIS.US,D,20120322,000000,27.6348,27.9888,27.564,27.9063,1448163.4906026,0
+FIS.US,D,20120323,000000,27.8796,27.9888,27.6623,27.9249,1290411.7843279,0
+FIS.US,D,20120326,000000,28.0979,28.2602,27.9888,28.2514,1915911.0432001,0
+FIS.US,D,20120327,000000,28.3211,28.3211,28.0223,28.0803,1201846.3365096,0
+FIS.US,D,20120328,000000,28.0803,28.1166,27.744,27.9966,1692290.227847,0
+FIS.US,D,20120329,000000,27.7685,28.1619,27.7685,27.9966,1909513.6836853,0
+FIS.US,D,20120330,000000,28.2907,28.3261,27.8983,28.0577,2346441.8475029,0
+FIS.US,D,20120402,000000,27.9426,28.7332,27.8285,28.4382,3033635.8137992,0
+FIS.US,D,20120403,000000,28.4382,28.5227,27.9643,28.153,1616360.8616264,0
+FIS.US,D,20120404,000000,27.9799,28.0144,27.5482,27.564,1998388.2711144,0
+FIS.US,D,20120405,000000,27.4657,27.679,27.4657,27.6535,1597950.7842689,0
+FIS.US,D,20120409,000000,27.3122,27.4155,27.1529,27.2867,1813638.7111187,0
+FIS.US,D,20120410,000000,27.2787,27.564,27.2169,27.2965,3581283.7529486,0
+FIS.US,D,20120411,000000,27.498,27.8364,27.4204,27.7685,2512063.3940709,0
+FIS.US,D,20120412,000000,27.7853,28.0144,27.7685,27.861,1937996.2210643,0
+FIS.US,D,20120413,000000,27.7685,27.8895,27.5158,27.5158,1412915.4735143,0
+FIS.US,D,20120416,000000,27.4893,27.974,27.4804,27.8285,1364659.1870071,0
+FIS.US,D,20120417,000000,27.6161,28.3379,27.4057,28.2101,2678758.7940244,0
+FIS.US,D,20120418,000000,28.0547,28.3939,27.9643,28.3034,2073379.0325293,0
+FIS.US,D,20120419,000000,28.2199,28.568,27.8895,28.0389,1921756.222423,0
+FIS.US,D,20120420,000000,28.1166,28.2278,28.0144,28.0144,2190728.0220845,0
+FIS.US,D,20120423,000000,27.7508,27.8796,27.5158,27.8442,1702147.1036658,0
+FIS.US,D,20120424,000000,27.803,27.861,27.5571,27.6446,1590882.2663883,0
+FIS.US,D,20120425,000000,27.8708,28.1432,27.6062,28.0144,2030066.9459843,0
+FIS.US,D,20120426,000000,27.9347,28.803,27.8895,28.4864,2870916.5187102,0
+FIS.US,D,20120427,000000,28.6664,28.803,28.5041,28.7087,2403340.8233306,0
+FIS.US,D,20120430,000000,28.5945,28.6595,28.3094,28.5217,1360081.0734266,0
+FIS.US,D,20120501,000000,28.5414,28.9299,28.5227,28.8286,2059306.0618847,0
+FIS.US,D,20120502,000000,28.7175,28.803,28.5317,28.6821,2237722.3274824,0
+FIS.US,D,20120503,000000,28.6438,28.6438,28.2169,28.2356,906765.45950877,0
+FIS.US,D,20120504,000000,28.1166,28.2426,27.8442,27.8983,1422793.7043722,0
+FIS.US,D,20120507,000000,27.8128,27.9426,27.6161,27.6623,1155693.0128823,0
+FIS.US,D,20120508,000000,27.4558,27.5394,27.0595,27.3122,1796734.672458,0
+FIS.US,D,20120509,000000,26.9867,27.5257,26.9681,27.3132,1735451.812213,0
+FIS.US,D,20120510,000000,27.4903,27.6575,27.4224,27.5846,1711698.9075004,0
+FIS.US,D,20120511,000000,27.4726,27.8796,27.3978,27.734,1575961.1956266,0
+FIS.US,D,20120514,000000,27.5394,27.6535,27.3034,27.5237,1178726.9646182,0
+FIS.US,D,20120515,000000,27.498,27.6938,27.3034,27.4893,1368110.5680585,0
+FIS.US,D,20120516,000000,27.5827,27.8197,27.4726,27.5482,1709682.3816828,0
+FIS.US,D,20120517,000000,27.5482,27.5482,27.1362,27.1362,1340366.3048819,0
+FIS.US,D,20120518,000000,27.1824,27.2591,26.5158,26.5738,1935419.3797019,0
+FIS.US,D,20120521,000000,26.5835,27.0861,26.5738,27.0428,1708717.3373052,0
+FIS.US,D,20120522,000000,27.1362,27.6259,26.9691,27.6259,2114038.0097159,0
+FIS.US,D,20120523,000000,27.4558,27.8521,27.3565,27.8197,2419218.8032169,0
+FIS.US,D,20120524,000000,27.9426,28.0311,27.6535,27.9249,1831809.8154217,0
+FIS.US,D,20120525,000000,27.9533,28.0026,27.681,27.8068,1171692.0046557,0
+FIS.US,D,20120529,000000,28.0635,28.2848,27.7783,28.2426,1978666.3842237,0
+FIS.US,D,20120530,000000,28.0547,28.1068,27.8521,27.915,2579778.1886555,0
+FIS.US,D,20120531,000000,27.8895,27.9986,27.561,27.7676,6785543.276955,0
+FIS.US,D,20120601,000000,27.3909,27.439,26.5531,26.5698,2532993.3660204,0
+FIS.US,D,20120604,000000,26.5738,26.7517,26.2276,26.4666,2152102.8581278,0
+FIS.US,D,20120605,000000,26.4173,26.8963,26.3259,26.8539,1511887.9436302,0
+FIS.US,D,20120606,000000,26.9769,27.2336,26.9277,27.2257,1761578.1769649,0
+FIS.US,D,20120607,000000,27.5512,27.5669,27.1589,27.1992,1258835.8170262,0
+FIS.US,D,20120608,000000,27.0919,27.439,27.032,27.439,885252.80006893,0
+FIS.US,D,20120611,000000,27.6475,27.7283,27.0585,27.0674,1400975.9729479,0
+FIS.US,D,20120612,000000,27.1264,27.3211,26.9533,27.1922,1451804.0162843,0
+FIS.US,D,20120613,000000,27.209,27.7479,26.9533,27.6092,2272451.722197,0
+FIS.US,D,20120614,000000,27.6092,27.8846,27.5846,27.7813,1542484.6298617,0
+FIS.US,D,20120615,000000,27.7971,28.2081,27.7283,28.1501,3639464.0311114,0
+FIS.US,D,20120618,000000,28.0774,28.3852,27.9533,28.3359,1113886.9650341,0
+FIS.US,D,20120619,000000,28.3852,28.7263,28.3772,28.4864,1172633.6601813,0
+FIS.US,D,20120620,000000,28.4539,28.924,28.4539,28.8728,2099309.1343047,0
+FIS.US,D,20120621,000000,28.8798,28.9062,28.1226,28.1226,1265243.3456071,0
+FIS.US,D,20120622,000000,28.276,28.4962,28.1501,28.3704,1242724.9655252,0
+FIS.US,D,20120625,000000,28.0114,28.1048,27.6879,27.6957,1919478.3516055,0
+FIS.US,D,20120626,000000,27.6957,27.9849,27.6378,27.9111,1574058.56335,0
+FIS.US,D,20120627,000000,27.9298,28.8305,27.9298,28.7342,2534689.5662541,0
+FIS.US,D,20120628,000000,28.6202,28.7097,28.3024,28.5217,2284008.8658762,0
+FIS.US,D,20120629,000000,28.9613,29.0538,28.8138,29.0538,3123605.6096526,0
+FIS.US,D,20120702,000000,29.0765,29.3921,28.8728,29.3764,2518275.6765818,0
+FIS.US,D,20120703,000000,29.3498,29.6753,29.3006,29.6655,941021.9926475,0
+FIS.US,D,20120705,000000,29.4953,29.7096,29.3841,29.3841,1393530.182713,0
+FIS.US,D,20120706,000000,29.1364,29.3164,28.9937,29.2327,1395614.8412737,0
+FIS.US,D,20120709,000000,29.1698,29.3164,28.924,29.3006,940103.72597417,0
+FIS.US,D,20120710,000000,29.4186,29.7029,28.8305,28.8875,1449204.8029764,0
+FIS.US,D,20120711,000000,28.9496,29.161,28.8305,29.0862,1449509.8749609,0
+FIS.US,D,20120712,000000,28.8659,29.0183,28.805,28.924,1494656.4610394,0
+FIS.US,D,20120713,000000,28.4461,29.2721,28.4106,29.2563,2560180.3643717,0
+FIS.US,D,20120716,000000,29.0862,29.3665,28.986,29.2386,1447699.7811861,0
+FIS.US,D,20120717,000000,29.2563,29.4275,29.0951,29.1777,1380652.0773409,0
+FIS.US,D,20120718,000000,28.806,28.9613,27.502,28.2416,5395609.892939,0
+FIS.US,D,20120719,000000,28.4019,28.4019,27.7283,27.7882,2789623.9870023,0
+FIS.US,D,20120720,000000,27.7036,27.738,27.3652,27.3909,1770082.566986,0
+FIS.US,D,20120723,000000,27.1922,27.4577,26.9444,27.2787,1891026.3214251,0
+FIS.US,D,20120724,000000,27.3486,27.4923,27.1432,27.2877,1738101.8708516,0
+FIS.US,D,20120725,000000,27.2877,27.3044,26.9602,26.9966,1421430.0326015,0
+FIS.US,D,20120726,000000,27.3988,27.5581,27.0153,27.0231,2457089.4224653,0
+FIS.US,D,20120727,000000,27.1824,27.6378,27.0418,27.5512,3226601.9792439,0
+FIS.US,D,20120730,000000,27.2877,27.4577,26.9769,26.9769,3257912.5339191,0
+FIS.US,D,20120731,000000,27.0044,27.0044,26.7547,26.7979,2594334.1899424,0
+FIS.US,D,20120801,000000,26.8707,26.9533,26.0692,26.1784,2614474.025452,0
+FIS.US,D,20120802,000000,26.0457,26.377,25.964,26.3102,2815306.9804701,0
+FIS.US,D,20120803,000000,26.6141,26.9032,26.4705,26.8274,3544060.903214,0
+FIS.US,D,20120806,000000,26.8539,26.9602,26.497,26.5344,1296979.984154,0
+FIS.US,D,20120807,000000,26.6466,26.7084,26.4616,26.4616,2457690.4142746,0
+FIS.US,D,20120808,000000,26.383,26.5442,26.2885,26.4263,2759676.0871913,0
+FIS.US,D,20120809,000000,26.4263,26.5344,26.3663,26.4616,946310.92395198,0
+FIS.US,D,20120810,000000,26.3505,26.5049,26.3505,26.4783,1089007.327792,0
+FIS.US,D,20120813,000000,26.383,26.4439,26.2453,26.4173,1901905.1883922,0
+FIS.US,D,20120814,000000,26.4881,26.6376,26.4263,26.5344,1906784.3063308,0
+FIS.US,D,20120815,000000,26.4705,26.5344,26.3082,26.3259,1428664.3062604,0
+FIS.US,D,20120816,000000,26.383,26.5698,26.1784,26.3407,1736222.6274272,0
+FIS.US,D,20120817,000000,26.4006,26.5973,26.2797,26.5698,6807897.9350719,0
+FIS.US,D,20120820,000000,26.5786,27.3742,26.5786,27.2787,3016215.186578,0
+FIS.US,D,20120821,000000,27.2503,27.439,27.1352,27.2601,3075912.6894102,0
+FIS.US,D,20120822,000000,27.0231,27.1824,26.8539,27.0064,1327746.4937901,0
+FIS.US,D,20120823,000000,26.9533,27.1096,26.8008,27.0418,1201884.9789611,0
+FIS.US,D,20120824,000000,26.9159,27.3044,26.8344,27.2424,1192010.8157297,0
+FIS.US,D,20120827,000000,27.3652,27.3652,27.1264,27.209,720943.06303419,0
+FIS.US,D,20120828,000000,27.1352,27.1992,26.9533,26.9966,906914.94478117,0
+FIS.US,D,20120829,000000,27.0418,27.1096,26.8539,27.0418,920306.5879938,0
+FIS.US,D,20120830,000000,26.9179,26.9867,26.8097,26.8363,1351121.109242,0
+FIS.US,D,20120831,000000,26.9847,27.0211,26.6888,26.8511,1564482.3537568,0
+FIS.US,D,20120904,000000,26.8697,27.031,26.6809,26.9159,1363148.0637774,0
+FIS.US,D,20120905,000000,26.9847,27.4086,26.9425,27.1824,2178907.4995919,0
+FIS.US,D,20120906,000000,27.3486,27.8432,27.3309,27.8275,1671403.9828819,0
+FIS.US,D,20120907,000000,27.8108,27.975,27.7764,27.86,1382684.8736642,0
+FIS.US,D,20120910,000000,27.6673,27.8698,27.6505,27.677,1227651.3587714,0
+FIS.US,D,20120911,000000,27.6987,27.6987,27.2336,27.2424,1648295.7969632,0
+FIS.US,D,20120912,000000,27.3585,27.3585,26.9947,27.031,1555726.7878017,0
+FIS.US,D,20120913,000000,27.0408,27.4833,26.9759,27.384,2307245.1820284,0
+FIS.US,D,20120914,000000,27.3998,27.441,27.1519,27.1912,2834163.4798317,0
+FIS.US,D,20120917,000000,27.1992,27.6987,27.0664,27.6407,5442962.1494655,0
+FIS.US,D,20120918,000000,27.6603,27.8354,27.5197,27.8275,1349781.8432301,0
+FIS.US,D,20120919,000000,27.8275,27.9505,27.7321,27.742,2242437.7234561,0
+FIS.US,D,20120920,000000,27.6987,28.0075,27.5689,27.9347,1830470.5494098,0
+FIS.US,D,20120921,000000,28.0163,28.1383,27.8521,27.9986,4481213.5661916,0
+FIS.US,D,20120924,000000,27.684,28.0409,27.6024,27.8432,2361184.9596067,0
+FIS.US,D,20120925,000000,27.9652,28.1639,27.677,27.677,1927371.580751,0
+FIS.US,D,20120926,000000,27.6908,27.7676,27.2257,27.2877,2189526.0384656,0
+FIS.US,D,20120927,000000,27.3662,27.4234,27.1589,27.1726,1846767.4948215,0
+FIS.US,D,20120928,000000,27.1165,27.1992,26.7635,26.7811,2685691.0464186,0
+FIS.US,D,20121001,000000,26.8776,26.9425,26.501,26.501,2215062.5973808,0
+FIS.US,D,20121002,000000,26.4036,26.7046,26.3869,26.5738,2403448.6154318,0
+FIS.US,D,20121003,000000,26.5738,26.7134,26.438,26.5924,2096580.7738567,0
+FIS.US,D,20121004,000000,26.6613,26.8776,26.5561,26.7134,2536668.4665269,0
+FIS.US,D,20121005,000000,27.6407,27.7833,27.0134,27.0211,3424057.7873938,0
+FIS.US,D,20121008,000000,26.9249,26.9947,26.7547,26.8943,1268192.3747906,0
+FIS.US,D,20121009,000000,26.8068,26.8776,26.5835,26.5835,1561144.8662464,0
+FIS.US,D,20121010,000000,26.5088,26.7811,26.5088,26.7134,2677464.2719035,0
+FIS.US,D,20121011,000000,26.9159,27.1342,26.8157,26.9947,1662817.223425,0
+FIS.US,D,20121012,000000,27.0211,27.4676,27.0044,27.3486,1905433.8543461,0
+FIS.US,D,20121015,000000,27.4086,27.8187,27.2336,27.7489,1761713.4255448,0
+FIS.US,D,20121016,000000,27.801,27.9583,27.7676,27.9063,942509.7270252,0
+FIS.US,D,20121017,000000,27.9063,28.0163,27.86,27.9809,631255.96721969,0
+FIS.US,D,20121018,000000,27.916,28.0488,27.8108,27.8796,907849.48196034,0
+FIS.US,D,20121019,000000,27.9505,27.9505,27.6603,27.801,1702376.9245609,0
+FIS.US,D,20121022,000000,27.6603,28.0241,27.6603,27.9809,1584733.0320874,0
+FIS.US,D,20121023,000000,27.7764,28.0075,27.5197,27.9505,1447846.2157388,0
+FIS.US,D,20121024,000000,27.9888,28.0734,27.7066,28.0734,2147170.8610452,0
+FIS.US,D,20121025,000000,28.2464,28.3094,27.8354,27.916,3216797.9825689,0
+FIS.US,D,20121026,000000,27.9347,28.1098,27.7577,27.9809,1180624.5123617,0
+FIS.US,D,20121031,000000,27.9986,28.3684,27.9888,28.1983,2464951.1275056,0
+FIS.US,D,20121101,000000,28.1885,28.567,28.0331,28.4284,2398028.5031739,0
+FIS.US,D,20121102,000000,28.567,28.9338,28.4362,28.754,2198925.3063078,0
+FIS.US,D,20121105,000000,28.683,28.754,28.1383,28.5494,2038076.1024838,0
+FIS.US,D,20121106,000000,29.3291,30.4011,29.1816,29.7874,5202506.4451013,0
+FIS.US,D,20121107,000000,29.456,29.9506,29.3813,29.6379,2797525.3514007,0
+FIS.US,D,20121108,000000,29.5937,29.6458,29.2681,29.4501,2673414.9497627,0
+FIS.US,D,20121109,000000,29.3547,29.7727,29.2603,29.6114,1597252.1694244,0
+FIS.US,D,20121112,000000,29.6291,30.0735,29.4826,29.9329,2074980.6604479,0
+FIS.US,D,20121113,000000,29.7529,30.0913,29.5337,29.9762,1705033.0846392,0
+FIS.US,D,20121114,000000,29.2347,30.2132,28.8414,29.4924,1475388.1144988,0
+FIS.US,D,20121115,000000,29.5602,29.7972,29.2279,29.4501,1618442.4694673,0
+FIS.US,D,20121116,000000,29.4826,30.1955,29.4826,30.0244,2913540.159477,0
+FIS.US,D,20121119,000000,30.2309,30.2574,29.9605,30.1592,1898820.9106289,0
+FIS.US,D,20121120,000000,30.1768,30.6606,30.0834,30.4698,2757472.4505565,0
+FIS.US,D,20121121,000000,30.4777,30.642,30.3833,30.5299,718945.85844237,0
+FIS.US,D,20121123,000000,30.5711,30.7443,30.4866,30.6921,448928.67878078,0
+FIS.US,D,20121126,000000,30.6075,30.7973,30.4345,30.7266,1504776.7156716,0
+FIS.US,D,20121127,000000,30.6341,30.7973,30.462,30.6154,1967469.2254861,0
+FIS.US,D,20121128,000000,30.4168,30.993,30.4088,30.9655,2454968.1552663,0
+FIS.US,D,20121129,000000,30.9753,31.2497,30.8818,30.9842,1879900.3461507,0
+FIS.US,D,20121130,000000,30.9842,31.2182,30.9655,30.9655,2551763.4283196,0
+FIS.US,D,20121203,000000,31.0019,31.2585,30.6764,30.7196,3373459.5649524,0
+FIS.US,D,20121204,000000,30.8298,31.1829,30.7796,31.0717,2821570.1083119,0
+FIS.US,D,20121205,000000,31.1926,31.6578,30.8298,31.4867,4086658.8841135,0
+FIS.US,D,20121206,000000,31.5113,31.7503,31.2762,31.7128,3994941.025789,0
+FIS.US,D,20121207,000000,31.6765,31.8613,30.8141,31.0186,4184116.1633732,0
+FIS.US,D,20121210,000000,31.0186,31.4395,30.9321,31.2585,3770808.7064084,0
+FIS.US,D,20121211,000000,31.2841,31.5113,31.0382,31.1926,3612044.1611451,0
+FIS.US,D,20121212,000000,31.3294,31.579,31.0944,31.1484,3654838.6422231,0
+FIS.US,D,20121213,000000,31.0451,31.1395,30.3627,30.6567,4763371.5939294,0
+FIS.US,D,20121214,000000,30.7069,30.7953,30.5357,30.6045,3705004.6793533,0
+FIS.US,D,20121217,000000,30.7856,30.8534,30.1188,30.1886,7843466.820247,0
+FIS.US,D,20121218,000000,30.1453,30.4128,30.1119,30.3371,7939805.50223,0
+FIS.US,D,20121219,000000,30.3106,30.3371,29.9252,30.2516,6132988.2006846,0
+FIS.US,D,20121220,000000,30.1798,30.8013,29.9693,30.5849,5824902.1049847,0
+FIS.US,D,20121221,000000,30.517,30.8357,29.9693,30.0942,3572477.3416629,0
+FIS.US,D,20121224,000000,30.1365,30.288,29.9438,30.1453,727826.50391098,0
+FIS.US,D,20121226,000000,30.1277,30.1709,29.5937,29.6291,1343087.5469837,0
+FIS.US,D,20121227,000000,29.5602,29.9252,29.3458,29.8237,2329874.4049315,0
+FIS.US,D,20121228,000000,29.6015,29.9252,29.5504,29.5504,1449714.2731905,0
+FIS.US,D,20121231,000000,29.5012,30.043,29.3203,30.0264,2472612.5019428,0
+FIS.US,D,20130102,000000,30.3371,30.9163,30.3027,30.8976,3339107.4425919,0
+FIS.US,D,20130103,000000,30.9311,30.9822,30.6401,30.6823,1894646.5089744,0
+FIS.US,D,20130104,000000,30.7679,31.0707,30.6301,31.0372,1761827.3190857,0
+FIS.US,D,20130107,000000,30.8357,31.0097,30.6045,30.8799,1750824.3895116,0
+FIS.US,D,20130108,000000,30.7766,30.8534,30.6301,30.7766,1340329.6962439,0
+FIS.US,D,20130109,000000,30.8976,31.0944,30.7679,31.0707,1478536.4573788,0
+FIS.US,D,20130110,000000,31.1484,31.522,30.9163,31.522,2517733.6653559,0
+FIS.US,D,20130111,000000,31.5948,32.2281,31.5387,31.9154,2382848.1212256,0
+FIS.US,D,20130114,000000,31.8141,32.1661,31.7256,32.0776,2124000.6438229,0
+FIS.US,D,20130115,000000,31.8141,31.8397,31.2093,31.706,3369654.3003992,0
+FIS.US,D,20130116,000000,31.5948,31.941,31.522,31.9154,2499600.1865977,0
+FIS.US,D,20130117,000000,31.9911,32.1308,31.8731,31.9578,2419103.8927694,0
+FIS.US,D,20130118,000000,32.0698,32.1228,31.762,31.9656,2244565.0920945,0
+FIS.US,D,20130122,000000,31.9154,32.5792,31.8643,32.5005,2957343.4119171,0
+FIS.US,D,20130123,000000,32.5988,32.7149,32.3805,32.5281,4141471.1675675,0
+FIS.US,D,20130124,000000,32.5369,32.6264,32.0776,32.1131,1567916.4473955,0
+FIS.US,D,20130125,000000,32.1574,32.2546,31.9911,32.0875,1437336.4858729,0
+FIS.US,D,20130128,000000,32.0776,32.1809,31.7158,31.7787,1586976.32808,0
+FIS.US,D,20130129,000000,31.7433,31.8801,31.4592,31.8308,1470471.3710154,0
+FIS.US,D,20130130,000000,31.8308,32.1051,31.7355,32.06,2006458.4420109,0
+FIS.US,D,20130131,000000,32.1051,32.2183,31.7355,32.0089,1450269.5042023,0
+FIS.US,D,20130201,000000,32.1809,32.5644,32.1475,32.4849,1753644.271555,0
+FIS.US,D,20130204,000000,32.294,32.4849,31.8643,31.8801,1793914.7904147,0
+FIS.US,D,20130205,000000,32.0698,32.3373,31.9911,32.1574,1390010.6689186,0
+FIS.US,D,20130206,000000,32.0511,32.354,31.8888,32.2616,1913798.9281609,0
+FIS.US,D,20130207,000000,32.1809,32.2616,31.8801,31.9833,1809241.6069156,0
+FIS.US,D,20130208,000000,32.0964,32.4494,32.0511,32.4494,1490578.6655133,0
+FIS.US,D,20130211,000000,32.3707,32.5369,32.2094,32.3973,1315409.3827372,0
+FIS.US,D,20130212,000000,31.0874,32.001,30.3695,31.4877,3629878.6693585,0
+FIS.US,D,20130213,000000,31.5948,32.3461,31.5713,32.0875,2588237.8347855,0
+FIS.US,D,20130214,000000,31.9656,31.9734,31.5387,31.8968,2865829.951822,0
+FIS.US,D,20130215,000000,31.8308,31.8643,31.3942,31.4788,2924197.3408019,0
+FIS.US,D,20130219,000000,31.4877,31.9065,31.3597,31.9065,3430782.5908387,0
+FIS.US,D,20130220,000000,31.8643,32.3373,31.8476,32.1397,2773559.9132056,0
+FIS.US,D,20130221,000000,32.0266,32.1228,31.3194,31.53,3181439.1226595,0
+FIS.US,D,20130222,000000,31.5387,31.9321,31.0628,31.9154,2528126.4509611,0
+FIS.US,D,20130225,000000,31.9734,32.2183,31.6695,31.6695,2775197.1328557,0
+FIS.US,D,20130226,000000,31.7886,32.0423,31.5624,31.9498,2247768.3479317,0
+FIS.US,D,20130227,000000,31.9065,32.6667,31.9065,32.5182,2433783.9566632,0
+FIS.US,D,20130228,000000,32.5182,32.6579,32.3107,32.4759,2145708.5493328,0
+FIS.US,D,20130301,000000,32.3107,32.5457,31.8063,32.4849,1653646.7595712,0
+FIS.US,D,20130304,000000,32.3884,32.5792,32.2094,32.5792,1210563.2600133,0
+FIS.US,D,20130305,000000,32.6815,33.0178,32.6264,33.0178,2369878.4942582,0
+FIS.US,D,20130306,000000,33.1132,33.1584,32.8998,33.1328,1427266.0596649,0
+FIS.US,D,20130307,000000,32.3461,32.7149,31.9578,32.3707,7163828.4700999,0
+FIS.US,D,20130308,000000,32.5369,32.9175,32.3638,32.7012,4942171.2333209,0
+FIS.US,D,20130311,000000,32.7012,33.1831,32.5084,33.1682,4402444.9967021,0
+FIS.US,D,20130312,000000,33.0267,33.3296,32.8998,33.1908,2378341.191108,0
+FIS.US,D,20130313,000000,33.2686,33.4681,33.1063,33.4091,1682482.1635455,0
+FIS.US,D,20130314,000000,33.4584,33.5479,33.3403,33.4584,1990866.2128835,0
+FIS.US,D,20130315,000000,33.3925,33.6964,33.0876,33.2243,11972364.954427,0
+FIS.US,D,20130318,000000,32.9155,33.1908,32.6314,32.706,2840304.5788795,0
+FIS.US,D,20130319,000000,32.8377,33.0523,32.6314,32.9676,2409162.6137014,0
+FIS.US,D,20130320,000000,33.2341,33.4091,33.0523,33.3501,1793795.8123407,0
+FIS.US,D,20130321,000000,33.1132,33.4161,33.1132,33.3403,2225460.4675189,0
+FIS.US,D,20130322,000000,33.4435,33.5124,33.1417,33.4584,1180164.8705717,0
+FIS.US,D,20130325,000000,33.5832,33.9549,33.296,33.3925,1290769.7354563,0
+FIS.US,D,20130326,000000,33.538,33.8606,33.4681,33.8507,2170251.5904852,0
+FIS.US,D,20130327,000000,33.5734,33.9716,33.5734,33.8507,1323822.2511629,0
+FIS.US,D,20130328,000000,33.9137,34.4073,33.8084,34.372,2273614.046458,0
+FIS.US,D,20130401,000000,34.4495,34.5873,34.2667,34.4427,4618898.654233,0
+FIS.US,D,20130402,000000,34.4918,34.6935,34.4427,34.6855,3475167.5138626,0
+FIS.US,D,20130403,000000,34.7465,34.9531,34.425,34.6138,5706966.3603127,0
+FIS.US,D,20130404,000000,34.6403,34.7024,34.3384,34.4662,2184486.2492817,0
+FIS.US,D,20130405,000000,34.129,34.2047,33.7041,33.8782,2351280.2891768,0
+FIS.US,D,20130408,000000,33.8251,33.9716,33.7278,33.9716,1337482.3577219,0
+FIS.US,D,20130409,000000,34.071,34.071,33.7543,33.9137,1752915.149512,0
+FIS.US,D,20130410,000000,34.0522,34.7465,33.9638,34.7378,3046080.7169531,0
+FIS.US,D,20130411,000000,34.8036,35.5844,34.6502,35.5677,4407627.152812,0
+FIS.US,D,20130412,000000,35.0829,35.369,34.9265,35.3504,2241388.2758294,0
+FIS.US,D,20130415,000000,35.2038,35.2127,34.7938,34.8036,3369442.7838233,0
+FIS.US,D,20130416,000000,35.0042,35.2982,34.6678,35.2668,2076176.5426271,0
+FIS.US,D,20130417,000000,35.073,35.073,34.4171,34.7938,1688936.4698308,0
+FIS.US,D,20130418,000000,34.837,34.9441,34.4495,34.9197,1796724.5033918,0
+FIS.US,D,20130419,000000,35.1183,35.5185,34.9364,35.4024,2252789.8327965,0
+FIS.US,D,20130422,000000,35.4497,35.6197,34.9796,35.2225,1478854.7491492,0
+FIS.US,D,20130423,000000,35.3238,35.6267,35.1764,35.5352,1691610.9342281,0
+FIS.US,D,20130424,000000,35.6739,35.6896,35.3779,35.5096,1611558.0116839,0
+FIS.US,D,20130425,000000,35.6356,35.788,35.5352,35.6197,1420912.4271344,0
+FIS.US,D,20130426,000000,35.5598,35.6197,35.3238,35.3867,2481425.0146682,0
+FIS.US,D,20130429,000000,35.431,35.4722,35.1094,35.2835,4252443.13574,0
+FIS.US,D,20130430,000000,36.437,36.6947,35.1861,36.4822,4561947.8161677,0
+FIS.US,D,20130501,000000,36.3721,36.8185,36.2953,36.5264,2784529.2848614,0
+FIS.US,D,20130502,000000,36.5166,36.8274,36.4989,36.7231,2123479.9876361,0
+FIS.US,D,20130503,000000,36.8549,37.2621,36.8106,37.0615,1783577.9346735,0
+FIS.US,D,20130506,000000,37.139,37.139,36.8018,36.904,1165377.0145768,0
+FIS.US,D,20130507,000000,36.911,37.0712,36.7231,36.9798,1324635.7764549,0
+FIS.US,D,20130508,000000,36.9798,37.9042,36.8874,37.7979,3035121.5143636,0
+FIS.US,D,20130509,000000,37.677,38.1727,37.6259,37.9897,2194510.9146922,0
+FIS.US,D,20130510,000000,38.0054,38.1727,37.8146,37.9897,1322234.8599369,0
+FIS.US,D,20130513,000000,37.8688,37.9897,37.7979,37.9297,1754914.387917,0
+FIS.US,D,20130514,000000,37.9474,38.1874,37.8688,38.1461,2671123.8591591,0
+FIS.US,D,20130515,000000,38.0919,38.4824,38.0919,38.449,1712044.6557495,0
+FIS.US,D,20130516,000000,38.4313,38.8374,38.4136,38.6132,1828446.905246,0
+FIS.US,D,20130517,000000,38.6938,39.1314,38.6132,39.1089,1703041.9814871,0
+FIS.US,D,20130520,000000,39.0833,39.3006,38.9701,39.2641,2063784.5186171,0
+FIS.US,D,20130521,000000,39.2917,39.751,39.2121,39.2917,1552599.7999608,0
+FIS.US,D,20130522,000000,39.3339,39.692,39.0213,39.1954,2425987.3336461,0
+FIS.US,D,20130523,000000,38.9623,39.3516,38.9092,39.2454,1893030.6443632,0
+FIS.US,D,20130524,000000,39.0311,39.2544,38.6564,39.1776,1257166.0563645,0
+FIS.US,D,20130528,000000,39.4294,39.8591,39.3596,39.7352,1766852.8715769,0
+FIS.US,D,20130529,000000,39.4382,39.4972,38.9858,39.1009,1804186.5641325,0
+FIS.US,D,20130530,000000,39.1501,39.7942,39.1166,39.7175,1279064.1234113,0
+FIS.US,D,20130531,000000,39.5415,39.6222,38.9308,38.9495,3710206.1566888,0
+FIS.US,D,20130603,000000,38.9436,39.2357,38.5275,38.9623,2047867.8962794,0
+FIS.US,D,20130604,000000,38.9534,39.0213,38.1727,38.449,2389551.5696315,0
+FIS.US,D,20130605,000000,38.3732,38.5591,37.6003,37.6259,2064817.6957379,0
+FIS.US,D,20130606,000000,37.5738,38.2916,37.3289,38.2828,1888958.9502768,0
+FIS.US,D,20130607,000000,38.4824,38.7852,38.383,38.63,1651159.405991,0
+FIS.US,D,20130610,000000,38.676,38.8374,38.4578,38.7852,1526002.607446,0
+FIS.US,D,20130611,000000,38.3959,38.9948,38.2327,38.676,1851086.2972152,0
+FIS.US,D,20130612,000000,38.8561,38.9358,38.1953,38.2307,1661952.8528023,0
+FIS.US,D,20130613,000000,38.2307,39.0331,38.0114,38.98,1102719.2965883,0
+FIS.US,D,20130614,000000,38.6132,38.7705,37.8914,38.0448,1819887.6022678,0
+FIS.US,D,20130617,000000,38.3438,38.7705,38.089,38.382,1987539.9113459,0
+FIS.US,D,20130618,000000,38.4558,38.6486,38.3182,38.6486,1376271.2436436,0
+FIS.US,D,20130619,000000,38.6938,38.8118,38.153,38.1627,1055128.0670074,0
+FIS.US,D,20130620,000000,37.8649,38.0615,37.0958,37.1577,1717929.4943303,0
+FIS.US,D,20130621,000000,37.375,37.4007,36.7605,37.1745,2179876.6115961,0
+FIS.US,D,20130624,000000,36.9394,37.375,36.6937,37.0801,2235983.4171708,0
+FIS.US,D,20130625,000000,37.4096,37.5501,36.9897,37.4981,1764585.1698255,0
+FIS.US,D,20130626,000000,37.8452,37.8452,37.2895,37.443,2426247.6617395,0
+FIS.US,D,20130627,000000,37.5846,37.6209,37.3919,37.4981,2454844.0926594,0
+FIS.US,D,20130628,000000,37.209,37.7231,37.209,37.3506,4597656.4919527,0
+FIS.US,D,20130701,000000,37.613,38.0516,37.56,37.8452,1581561.3003552,0
+FIS.US,D,20130702,000000,37.8826,37.9681,37.2542,37.3171,2148977.9040999,0
+FIS.US,D,20130703,000000,37.149,37.7557,37.149,37.5315,1629892.8379519,0
+FIS.US,D,20130705,000000,37.8549,38.0516,37.6043,38.0379,1326415.3630312,0
+FIS.US,D,20130708,000000,38.3625,38.98,38.3182,38.9092,1774950.4989519,0
+FIS.US,D,20130709,000000,39.0685,39.1708,38.6033,38.7371,1145670.3812852,0
+FIS.US,D,20130710,000000,38.686,39.1619,38.686,39.1098,1399640.7745625,0
+FIS.US,D,20130711,000000,39.511,39.6055,39.2387,39.5356,1259316.8138551,0
+FIS.US,D,20130712,000000,39.5209,39.6055,39.0399,39.2858,1082982.1560983,0
+FIS.US,D,20130715,000000,39.1983,39.4786,39.0498,39.277,678419.0791157,0
+FIS.US,D,20130716,000000,39.2387,39.3979,38.8649,38.9721,865465.83115471,0
+FIS.US,D,20130717,000000,39.0498,39.1796,38.8206,38.9967,634707.34827091,0
+FIS.US,D,20130718,000000,39.0232,39.2957,38.9013,38.98,718013.35507644,0
+FIS.US,D,20130719,000000,39.1186,39.1186,38.6387,38.686,1081793.3922654,0
+FIS.US,D,20130722,000000,38.6663,38.7774,38.5591,38.6132,1408095.3361593,0
+FIS.US,D,20130723,000000,38.9967,39.0232,38.621,38.8305,1559338.8400982,0
+FIS.US,D,20130724,000000,39.0144,39.0852,38.5778,38.6387,1001838.0927562,0
+FIS.US,D,20130725,000000,38.6663,38.918,38.448,38.8383,1045331.1886787,0
+FIS.US,D,20130726,000000,38.5267,38.6663,38.2385,38.6663,918651.06402461,0
+FIS.US,D,20130729,000000,38.5355,38.7193,38.4716,38.6033,1043526.1794372,0
+FIS.US,D,20130730,000000,38.7941,38.8383,37.3318,37.5413,2983662.9889259,0
+FIS.US,D,20130731,000000,37.443,37.7931,37.2975,37.6299,2862513.8193507,0
+FIS.US,D,20130801,000000,37.7931,39.1432,37.7134,39.1029,2404911.9440508,0
+FIS.US,D,20130802,000000,39.0331,39.6055,38.7852,39.5209,2051743.327389,0
+FIS.US,D,20130805,000000,39.4176,39.7834,39.3291,39.688,2212810.1492287,0
+FIS.US,D,20130806,000000,39.6517,40.3301,39.5532,40.0528,2097954.6146935,0
+FIS.US,D,20130807,000000,39.9673,40.5907,39.808,40.4698,2052437.8746071,0
+FIS.US,D,20130808,000000,40.7048,40.9565,40.4276,40.5671,2060262.9710094,0
+FIS.US,D,20130809,000000,40.5061,41.1267,40.5061,40.931,1295924.4350877,0
+FIS.US,D,20130812,000000,40.7767,41.6144,40.6969,41.3332,2451350.0015303,0
+FIS.US,D,20130813,000000,41.2024,41.2909,40.5397,40.9565,3240028.1972815,0
+FIS.US,D,20130814,000000,40.8652,41.1532,40.8474,40.9389,1133296.6615941,0
+FIS.US,D,20130815,000000,40.5907,40.6272,40.0431,40.1207,1795582.5172633,0
+FIS.US,D,20130816,000000,40.105,40.2781,40.0233,40.2003,1850069.3906002,0
+FIS.US,D,20130819,000000,40.105,40.3666,39.92,39.9584,964326.44154292,0
+FIS.US,D,20130820,000000,39.9397,40.1463,39.8729,39.9486,1153400.9053721,0
+FIS.US,D,20130821,000000,39.8315,40.0628,39.4924,39.7313,1149396.3271224,0
+FIS.US,D,20130822,000000,39.8405,40.0175,39.7234,39.93,745074.25700759,0
+FIS.US,D,20130823,000000,40.0528,40.2426,39.7539,39.8492,1405523.57933,0
+FIS.US,D,20130826,000000,39.8158,39.9938,39.5612,39.5955,1545026.8963991,0
+FIS.US,D,20130827,000000,39.2574,39.3713,38.7941,38.8118,1166849.4953553,0
+FIS.US,D,20130828,000000,38.8383,38.9554,38.63,38.63,1245137.0680159,0
+FIS.US,D,20130829,000000,38.5355,39.0331,38.4116,38.918,796214.49067478,0
+FIS.US,D,20130830,000000,38.9013,39.0852,38.6387,38.7655,1515077.9796813,0
+FIS.US,D,20130903,000000,39.1482,39.3872,38.622,38.8058,1417172.2446046,0
+FIS.US,D,20130904,000000,38.7882,39.0016,38.6319,38.8148,1372094.808176,0
+FIS.US,D,20130905,000000,38.8236,39.0448,38.7223,38.8963,1281328.7744429,0
+FIS.US,D,20130906,000000,38.9141,39.5415,38.5208,39.3271,1188077.4209429,0
+FIS.US,D,20130909,000000,39.5877,39.8238,38.9878,39.1796,1842254.4632642,0
+FIS.US,D,20130910,000000,39.3429,40.0332,39.2917,40.0243,1150478.3157608,0
+FIS.US,D,20130911,000000,39.9938,40.1826,39.9014,39.9673,1066553.0128267,0
+FIS.US,D,20130912,000000,40.0175,40.1916,39.7382,40.0528,1130482.8809905,0
+FIS.US,D,20130913,000000,40.1757,40.3321,40.0095,40.2623,1110231.1857533,0
+FIS.US,D,20130916,000000,40.6556,40.9517,40.5859,40.8169,816534.31865525,0
+FIS.US,D,20130917,000000,40.9025,41.1325,40.8346,41.0412,857170.92389635,0
+FIS.US,D,20130918,000000,41.166,41.3037,40.752,41.0952,1082758.436643,0
+FIS.US,D,20130919,000000,41.0333,41.4355,41.0333,41.288,863894.71043457,0
+FIS.US,D,20130920,000000,41.3135,41.461,41.0067,41.0412,1520555.0387097,0
+FIS.US,D,20130923,000000,40.8699,41.0952,40.6036,40.7344,602959.52375134,0
+FIS.US,D,20130924,000000,40.7805,41.288,40.7087,41.0244,1043550.585196,0
+FIS.US,D,20130925,000000,41.0156,41.2604,40.6556,40.9104,1078169.1370896,0
+FIS.US,D,20130926,000000,40.9202,41.1749,40.6822,40.8504,1652735.6112441,0
+FIS.US,D,20130927,000000,40.6124,40.8504,40.5701,40.7707,916195.23454945,0
+FIS.US,D,20130930,000000,40.5258,40.7176,40.2977,40.6822,1221580.4262799,0
+FIS.US,D,20131001,000000,40.7087,41.1749,40.6389,41.0667,1384442.088295,0
+FIS.US,D,20131002,000000,40.8936,41.2368,40.7894,41.2181,1368363.7778055,0
+FIS.US,D,20131003,000000,41.0755,41.1051,40.2801,40.3606,2042383.7189049,0
+FIS.US,D,20131004,000000,40.3783,40.7982,40.3144,40.7805,1677357.9711126,0
+FIS.US,D,20131007,000000,40.4462,40.4806,40.2093,40.2093,956102.7177476,0
+FIS.US,D,20131008,000000,40.1836,40.2888,39.6222,39.6309,1724735.6503043,0
+FIS.US,D,20131009,000000,39.6782,39.696,38.9495,39.3339,1939887.6673681,0
+FIS.US,D,20131010,000000,39.6132,40.2348,39.6132,40.2348,1268611.3403161,0
+FIS.US,D,20131011,000000,40.0431,40.4993,40.0332,40.4462,739307.37959405,0
+FIS.US,D,20131014,000000,40.3144,40.6389,40.2259,40.5406,764696.48705018,0
+FIS.US,D,20131015,000000,40.3783,40.4718,39.9673,39.9771,1057495.4256071,0
+FIS.US,D,20131016,000000,40.3045,40.8858,40.2161,40.8346,1161256.5089729,0
+FIS.US,D,20131017,000000,40.6911,40.8779,40.5347,40.8779,1382917.745279,0
+FIS.US,D,20131018,000000,41.05,41.7246,40.8257,41.4886,1518503.9380672,0
+FIS.US,D,20131021,000000,41.526,41.7433,41.3745,41.6686,738289.45607246,0
+FIS.US,D,20131022,000000,41.7148,42.1277,41.695,41.9989,903827.6162981,0
+FIS.US,D,20131023,000000,41.8042,41.9479,41.5161,41.695,1100979.3693701,0
+FIS.US,D,20131024,000000,41.7148,41.8839,41.526,41.5958,932974.19369656,0
+FIS.US,D,20131025,000000,41.6291,41.7246,41.4443,41.5643,1044592.9144763,0
+FIS.US,D,20131028,000000,41.5643,41.6135,41.1149,41.1238,2014064.903491,0
+FIS.US,D,20131029,000000,41.4355,43.4739,41.166,43.1603,2439379.9937654,0
+FIS.US,D,20131030,000000,43.1682,43.3668,42.6873,42.7404,2002196.5863876,0
+FIS.US,D,20131031,000000,42.5948,43.1111,42.4523,42.706,1336364.777352,0
+FIS.US,D,20131101,000000,42.8821,42.942,42.4956,42.532,1163414.3848099,0
+FIS.US,D,20131104,000000,42.5948,42.6795,42.3559,42.523,945437.40116972,0
+FIS.US,D,20131105,000000,42.47,42.586,42.2437,42.47,941694.16791999,0
+FIS.US,D,20131106,000000,42.4867,42.6125,42.2182,42.4867,1099642.1371715,0
+FIS.US,D,20131107,000000,42.6382,42.6971,41.6873,41.7433,910893.08345896,0
+FIS.US,D,20131108,000000,41.6135,42.4867,41.526,42.3284,1986507.7511317,0
+FIS.US,D,20131111,000000,42.1829,42.4788,42.0914,42.2182,1213143.1520955,0
+FIS.US,D,20131112,000000,42.0816,42.7856,41.9822,42.6715,1093018.0074814,0
+FIS.US,D,20131113,000000,42.3736,43.3314,42.347,43.3215,1042952.6441063,0
+FIS.US,D,20131114,000000,43.2479,44.2283,43.1544,44.1181,1755209.2908354,0
+FIS.US,D,20131115,000000,43.9411,44.6531,43.8427,44.6255,2007987.8695599,0
+FIS.US,D,20131118,000000,44.714,44.7731,44.2283,44.3198,1137743.5942213,0
+FIS.US,D,20131119,000000,44.3276,45.1084,44.188,44.3531,1392747.1646194,0
+FIS.US,D,20131120,000000,44.7229,44.7307,44.2823,44.3895,1146643.5609157,0
+FIS.US,D,20131121,000000,44.477,44.6885,44.3098,44.6609,1340667.30924,0
+FIS.US,D,20131122,000000,44.5961,44.6885,44.3,44.6609,1672013.1099443,0
+FIS.US,D,20131125,000000,44.837,44.9492,44.2626,44.5026,958128.39572463,0
+FIS.US,D,20131126,000000,44.5774,44.6885,44.011,44.5291,2509318.7631171,0
+FIS.US,D,20131127,000000,44.6058,44.6796,44.3,44.538,899342.04121943,0
+FIS.US,D,20131129,000000,44.5114,44.6531,44.3355,44.3984,750282.8526895,0
+FIS.US,D,20131202,000000,44.5026,44.5871,44.2726,44.3276,1677095.6092059,0
+FIS.US,D,20131203,000000,44.2283,44.8006,44.1181,44.3984,2245802.6674449,0
+FIS.US,D,20131204,000000,44.1438,44.4692,43.8113,44.1958,1308721.1879305,0
+FIS.US,D,20131205,000000,44.1015,44.2283,43.5734,43.6254,1252507.6071612,0
+FIS.US,D,20131206,000000,44.003,44.7229,43.9657,44.5695,950763.95801897,0
+FIS.US,D,20131209,000000,44.6885,44.9845,44.3984,44.5518,1165475.6545183,0
+FIS.US,D,20131210,000000,44.4161,44.9117,44.3355,44.8911,1844705.2082062,0
+FIS.US,D,20131211,000000,44.8979,44.9668,44.126,44.237,1453349.714339,0
+FIS.US,D,20131212,000000,44.1958,44.5714,44.0837,44.4368,998763.98405911,0
+FIS.US,D,20131213,000000,44.5538,44.894,44.477,44.6816,947900.34899121,0
+FIS.US,D,20131216,000000,44.8654,45.1909,44.84,45.1104,719048.56601049,0
+FIS.US,D,20131217,000000,45.1988,45.1988,44.6973,44.9136,1049634.7374733,0
+FIS.US,D,20131218,000000,45.1192,46.0426,44.6629,46.016,1129444.6193366,0
+FIS.US,D,20131219,000000,46.0259,46.1754,45.782,45.9196,988069.1771894,0
+FIS.US,D,20131220,000000,46.1754,46.3434,45.8144,46.3347,1767432.5083474,0
+FIS.US,D,20131223,000000,46.4556,46.5175,46.078,46.1852,1026954.6692396,0
+FIS.US,D,20131224,000000,46.1301,46.2717,46.0347,46.1664,871053.73300401,0
+FIS.US,D,20131226,000000,46.43,46.43,46.078,46.3347,1302727.5403419,0
+FIS.US,D,20131227,000000,46.5362,46.6945,46.3257,46.4124,589232.30135577,0
+FIS.US,D,20131230,000000,46.5175,46.9689,46.4989,46.8883,904403.18544219,0
+FIS.US,D,20131231,000000,46.9502,47.2766,46.9502,47.2295,810711.51137789,0
+FIS.US,D,20140102,000000,46.9866,47.1135,46.4477,46.6326,1121484.2743546,0
+FIS.US,D,20140103,000000,46.6425,47.1675,46.5175,46.7634,1101694.2547205,0
+FIS.US,D,20140106,000000,46.8333,47.0122,46.4389,46.4989,898652.57853448,0
+FIS.US,D,20140107,000000,46.555,46.7309,46.4389,46.5903,972532.87792579,0
+FIS.US,D,20140108,000000,46.6522,46.7545,46.4919,46.6326,2013762.8822263,0
+FIS.US,D,20140109,000000,46.7211,46.8519,46.555,46.6522,706767.38482141,0
+FIS.US,D,20140110,000000,46.781,46.8333,46.3681,46.6326,792330.92431219,0
+FIS.US,D,20140113,000000,46.4732,46.7045,45.6915,45.7889,1379021.9760371,0
+FIS.US,D,20140114,000000,45.957,46.5175,45.7889,46.1399,2274323.8472753,0
+FIS.US,D,20140115,000000,46.2295,46.4124,46.0003,46.1035,2534570.5881802,0
+FIS.US,D,20140116,000000,46.0681,46.3434,45.957,46.2295,1595020.0594045,0
+FIS.US,D,20140117,000000,46.2914,46.4732,46.0593,46.4025,1621769.7879114,0
+FIS.US,D,20140121,000000,46.6326,46.905,46.3347,46.8519,2328357.1802621,0
+FIS.US,D,20140122,000000,46.8086,47.1135,46.7733,47.0731,2023116.3892708,0
+FIS.US,D,20140123,000000,46.6326,47.0731,46.4124,46.8519,3059528.2900297,0
+FIS.US,D,20140124,000000,46.3681,46.4919,44.6078,44.7317,3138811.4142664,0
+FIS.US,D,20140127,000000,44.8744,44.8744,44.3,44.3276,2279447.0228015,0
+FIS.US,D,20140128,000000,44.3198,44.894,44.1712,44.84,981537.58600141,0
+FIS.US,D,20140129,000000,44.4269,45.4201,44.4171,44.8842,2773790.7510072,0
+FIS.US,D,20140130,000000,45.3935,45.7741,45.2559,45.5096,1150468.1466946,0
+FIS.US,D,20140131,000000,44.9049,44.9519,44.4171,44.6078,2733366.6792486,0
+FIS.US,D,20140203,000000,44.6364,44.7396,42.9893,42.998,2259840.0463581,0
+FIS.US,D,20140204,000000,43.3727,45.1645,42.3815,44.8301,3353483.4514078,0
+FIS.US,D,20140205,000000,44.8577,45.5755,44.4633,45.2087,3455654.0928278,0
+FIS.US,D,20140206,000000,45.3001,46.1754,45.1832,46.1754,2557163.202445,0
+FIS.US,D,20140207,000000,46.4919,47.2856,46.3779,47.258,3656572.4680017,0
+FIS.US,D,20140210,000000,47.2138,47.2295,46.2815,46.6612,1841077.9023106,0
+FIS.US,D,20140211,000000,46.8086,46.9866,46.3081,46.7388,1931793.0907128,0
+FIS.US,D,20140212,000000,46.8519,47.1588,46.7733,47.1135,1987016.2044392,0
+FIS.US,D,20140213,000000,46.9148,47.5727,46.9148,47.5727,1113220.8912012,0
+FIS.US,D,20140214,000000,47.3908,47.674,47.1411,47.3908,1041512.7043396,0
+FIS.US,D,20140218,000000,47.5126,47.8274,47.2393,47.7861,1052087.5162287,0
+FIS.US,D,20140219,000000,47.6002,48.1795,47.4174,47.4419,884502.32298707,0
+FIS.US,D,20140220,000000,47.5304,48.0772,47.4331,47.7526,949111.48476963,0
+FIS.US,D,20140221,000000,47.9622,48.1401,47.8107,47.8107,917385.01528897,0
+FIS.US,D,20140224,000000,47.8019,48.6741,47.8019,48.3053,1141290.5644944,0
+FIS.US,D,20140225,000000,48.2493,48.5413,48.0605,48.3516,976301.53384089,0
+FIS.US,D,20140226,000000,48.4617,48.7714,48.269,48.5335,1082721.8280048,0
+FIS.US,D,20140227,000000,48.3603,49.3084,48.3603,49.2916,1524974.5148583,0
+FIS.US,D,20140228,000000,49.2287,49.447,48.6661,48.9278,1499851.8369353,0
+FIS.US,D,20140303,000000,48.4036,48.8334,48.0132,48.5954,955534.26694983,0
+FIS.US,D,20140304,000000,49.2552,49.8728,49.157,49.7538,1365596.7749062,0
+FIS.US,D,20140305,000000,49.8266,49.8266,48.8146,48.8629,1661529.8196504,0
+FIS.US,D,20140306,000000,48.919,49.2552,48.7626,48.9632,1504926.200944,0
+FIS.US,D,20140307,000000,49.1933,49.2552,48.7007,48.8059,1128005.6964764,0
+FIS.US,D,20140310,000000,48.7626,48.7803,48.3938,48.5236,885605.66666432,0
+FIS.US,D,20140311,000000,48.5954,48.8432,48.2591,48.3603,1353561.6851179,0
+FIS.US,D,20140312,000000,48.1795,48.2405,47.9169,48.1715,1330177.9175066,0
+FIS.US,D,20140313,000000,48.4292,48.5089,47.1273,47.1273,1811512.3593868,0
+FIS.US,D,20140314,000000,47.0693,47.2531,46.5737,46.6188,2022627.2571891,0
+FIS.US,D,20140317,000000,46.9089,47.3514,46.9089,47.2344,1648142.2440643,0
+FIS.US,D,20140318,000000,47.2344,47.9247,47.2187,47.8785,1052902.0584272,0
+FIS.US,D,20140319,000000,47.9887,48.1618,47.3102,47.616,1020709.8457169,0
+FIS.US,D,20140320,000000,47.5874,48.0959,47.4999,47.9788,1116210.5966492,0
+FIS.US,D,20140321,000000,48.4441,48.6671,47.6327,47.8697,2862008.4167631,0
+FIS.US,D,20140324,000000,47.9965,48.1795,46.8833,46.9728,1031246.0151547,0
+FIS.US,D,20140325,000000,47.2915,47.3514,46.6719,46.8991,1160050.4577275,0
+FIS.US,D,20140326,000000,47.0938,47.2256,46.3691,46.4035,1196727.2286099,0
+FIS.US,D,20140327,000000,46.2117,46.5008,45.9561,46.2472,1656515.453132,0
+FIS.US,D,20140328,000000,46.3524,46.9993,46.1664,46.7408,1272579.3099277,0
+FIS.US,D,20140331,000000,47.0063,47.5874,46.9993,47.2344,2203743.4098496,0
+FIS.US,D,20140401,000000,47.3416,47.6877,47.1538,47.6514,1178672.0516609,0
+FIS.US,D,20140402,000000,47.6416,48.0222,47.4911,47.8608,1365342.5482525,0
+FIS.US,D,20140403,000000,47.9247,48.032,47.7409,47.8608,1204567.5786115,0
+FIS.US,D,20140404,000000,48.2228,48.2405,46.8912,46.9905,1432506.1794518,0
+FIS.US,D,20140407,000000,46.8548,47.0693,46.1586,46.7565,3712338.6098604,0
+FIS.US,D,20140408,000000,46.7408,46.784,46.2727,46.556,1434486.0966312,0
+FIS.US,D,20140409,000000,46.7663,46.8833,46.2825,46.845,1238166.1731702,0
+FIS.US,D,20140410,000000,46.9188,46.9817,45.7879,45.7879,993086.5944277,0
+FIS.US,D,20140411,000000,45.4525,45.8832,45.0611,45.314,1668179.3720058,0
+FIS.US,D,20140414,000000,45.6424,45.781,45.2235,45.6698,1380806.6471464,0
+FIS.US,D,20140415,000000,45.8921,46.3524,45.5903,46.0868,2227732.2368968,0
+FIS.US,D,20140416,000000,46.4752,46.7241,46.2825,46.3976,1470133.7580191,0
+FIS.US,D,20140417,000000,46.1399,46.8106,46.0249,46.556,1594123.1477701,0
+FIS.US,D,20140421,000000,46.7487,46.8184,46.1035,46.4035,794419.65049934,0
+FIS.US,D,20140422,000000,46.3691,46.5737,46.194,46.4035,1144099.260565,0
+FIS.US,D,20140423,000000,46.4035,47.2344,46.4035,47.1016,2405765.1287007,0
+FIS.US,D,20140424,000000,47.2728,47.2728,46.3091,46.4399,1808831.7935497,0
+FIS.US,D,20140425,000000,46.1852,46.2019,45.7446,45.781,857983.43228171,0
+FIS.US,D,20140428,000000,46.1124,46.4929,45.3975,45.8665,1088890.3835313,0
+FIS.US,D,20140429,000000,46.1586,46.6719,45.9374,46.6631,1786775.0890709,0
+FIS.US,D,20140430,000000,46.7565,47.3681,46.4566,47.2187,2155266.454607,0
+FIS.US,D,20140501,000000,47.2915,47.5373,46.0681,47.3781,2086273.4084073,0
+FIS.US,D,20140502,000000,47.5275,48.1715,47.438,48.0408,1771687.2456245,0
+FIS.US,D,20140505,000000,47.8353,48.4046,47.6612,48.1539,1349495.0755646,0
+FIS.US,D,20140506,000000,48.0595,48.0673,47.4301,47.4636,1424614.9841196,0
+FIS.US,D,20140507,000000,47.6877,47.7605,47.1823,47.4734,1458759.6575307,0
+FIS.US,D,20140508,000000,47.3514,47.7409,47.1361,47.2629,1419691.1222899,0
+FIS.US,D,20140509,000000,47.3967,47.5609,47.1184,47.4999,1589894.850065,0
+FIS.US,D,20140512,000000,47.6514,48.5816,47.6248,48.5256,2637825.2520517,0
+FIS.US,D,20140513,000000,48.5354,48.5354,48.2876,48.3161,1125773.5864565,0
+FIS.US,D,20140514,000000,48.2493,48.3771,47.9445,47.9788,866725.77845066,0
+FIS.US,D,20140515,000000,47.9345,47.9345,47.3967,47.5462,1196899.0858278,0
+FIS.US,D,20140516,000000,47.4734,47.6612,46.9817,47.1921,2923241.4485839,0
+FIS.US,D,20140519,000000,47.0348,47.5974,46.8991,47.5275,2623883.4623604,0
+FIS.US,D,20140520,000000,47.6061,47.6789,47.0161,47.0516,1045368.8142236,0
+FIS.US,D,20140521,000000,47.1184,47.2816,46.9542,47.0436,938089.2339699,0
+FIS.US,D,20140522,000000,47.0693,47.086,46.8833,46.9542,862076.48140698,0
+FIS.US,D,20140523,000000,47.0348,47.3102,46.9089,47.1725,750841.13442113,0
+FIS.US,D,20140527,000000,47.3967,47.6612,47.1627,47.4055,940208.46735552,0
+FIS.US,D,20140528,000000,47.4822,47.8874,47.3102,47.6711,1334881.1106009,0
+FIS.US,D,20140529,000000,47.9445,47.9445,47.6711,47.7762,1315021.941317,0
+FIS.US,D,20140530,000000,47.7506,47.907,47.6514,47.852,932303.03533069,0
+FIS.US,D,20140602,000000,47.8175,48.0222,47.5196,47.852,957588.41831209,0
+FIS.US,D,20140603,000000,47.6061,47.8874,47.5874,47.7242,569032.46835586,0
+FIS.US,D,20140604,000000,47.6612,47.9159,47.4822,47.8874,1164636.7065611,0
+FIS.US,D,20140605,000000,47.8441,48.2138,47.6711,48.2061,953581.80624908,0
+FIS.US,D,20140606,000000,48.2061,48.7281,48.1715,48.6671,1008464.2562594,0
+FIS.US,D,20140609,000000,48.6594,48.9849,48.5816,48.738,773415.444367,0
+FIS.US,D,20140610,000000,48.7479,48.8166,48.5816,48.7114,747535.17101584,0
+FIS.US,D,20140611,000000,48.5816,48.5816,48.0772,48.1037,673036.59240262,0
+FIS.US,D,20140612,000000,48.1136,48.1136,47.4203,47.6307,772283.62730453,0
+FIS.US,D,20140613,000000,47.6228,47.9336,47.5944,47.7989,785846.11082848,0
+FIS.US,D,20140616,000000,47.6779,47.8087,47.4449,47.6307,764726.99424864,0
+FIS.US,D,20140617,000000,47.5845,48.1618,47.5766,48.0035,1227928.9742772,0
+FIS.US,D,20140618,000000,47.9149,48.0497,47.6307,47.8962,1054078.6193808,0
+FIS.US,D,20140619,000000,47.9512,48.2238,47.852,48.1136,1536068.9660277,0
+FIS.US,D,20140620,000000,48.1539,48.6524,48.1224,48.325,2324887.4948917,0
+FIS.US,D,20140623,000000,48.317,48.5276,48.1313,48.4646,963177.337068,0
+FIS.US,D,20140624,000000,48.3446,48.6967,48.325,48.4292,1245196.0485995,0
+FIS.US,D,20140625,000000,48.2886,49.1757,48.2238,49.0802,1895657.3141496,0
+FIS.US,D,20140626,000000,49.0252,49.0439,48.1981,48.5276,2348906.8291375,0
+FIS.US,D,20140627,000000,48.388,48.7311,48.2788,48.6524,1570901.0683105,0
+FIS.US,D,20140630,000000,48.5836,48.7233,48.148,48.5906,1245326.2126463,0
+FIS.US,D,20140701,000000,48.7233,49.2022,48.6524,48.7508,1317092.3631851,0
+FIS.US,D,20140702,000000,48.6436,48.9524,48.5738,48.7586,822843.20729457,0
+FIS.US,D,20140703,000000,48.8304,49.2661,48.7409,49.212,611209.68711864,0
+FIS.US,D,20140707,000000,48.9887,49.1854,48.8599,49.0163,594355.47688202,0
+FIS.US,D,20140708,000000,49.0349,49.1067,48.6338,48.9111,1053158.3188942,0
+FIS.US,D,20140709,000000,49.0349,49.0891,48.8206,49.0075,829697.15787952,0
+FIS.US,D,20140710,000000,48.5639,49.3025,48.5178,48.9111,1269009.9677091,0
+FIS.US,D,20140711,000000,48.9701,49.3801,48.7233,49.3447,1229352.6435382,0
+FIS.US,D,20140714,000000,49.4942,49.862,49.3801,49.8423,1391711.9536854,0
+FIS.US,D,20140715,000000,49.8326,50.2141,49.7508,50.1728,1656506.3009726,0
+FIS.US,D,20140716,000000,50.2849,50.4717,50.0538,50.394,2391417.59327,0
+FIS.US,D,20140717,000000,50.1541,50.4894,49.8945,49.9043,1737877.1344898,0
+FIS.US,D,20140718,000000,49.9997,50.5504,49.8699,50.5129,1166715.2636821,0
+FIS.US,D,20140721,000000,50.3036,50.4087,50.0892,50.1797,652045.60605628,0
+FIS.US,D,20140722,000000,50.3586,50.5789,50.2662,50.5072,1066101.5062896,0
+FIS.US,D,20140723,000000,50.453,50.4894,50.1728,50.2229,682463.31672346,0
+FIS.US,D,20140724,000000,50.3586,50.3754,50.099,50.2229,1148195.3604101,0
+FIS.US,D,20140725,000000,49.9672,50.3754,49.9672,50.2317,1156984.4842834,0
+FIS.US,D,20140728,000000,50.1541,50.3311,49.7175,50.2041,1462633.0548272,0
+FIS.US,D,20140729,000000,50.4992,50.5405,49.3192,50.0184,2368922.6020401,0
+FIS.US,D,20140730,000000,50.1276,50.6614,49.9997,50.6162,1962958.2277421,0
+FIS.US,D,20140731,000000,50.2041,50.4028,49.9829,50.0636,2121655.6571688,0
+FIS.US,D,20140801,000000,49.806,50.1865,49.7765,49.7961,1343305.1649992,0
+FIS.US,D,20140804,000000,49.9043,49.9751,49.4402,49.6555,1435255.8949387,0
+FIS.US,D,20140805,000000,49.5315,49.8699,49.1137,49.1933,1284677.447926,0
+FIS.US,D,20140806,000000,49.1657,49.3801,48.795,48.8403,1278916.6719521,0
+FIS.US,D,20140807,000000,48.9701,49.4136,48.6338,48.6967,1597911.1249109,0
+FIS.US,D,20140808,000000,48.8029,49.0714,48.7233,48.9986,1521288.228379,0
+FIS.US,D,20140811,000000,49.2219,49.6388,49.1224,49.1657,1226768.6838295,0
+FIS.US,D,20140812,000000,49.0615,49.3713,48.9337,49.0439,1180751.6256886,0
+FIS.US,D,20140813,000000,49.3025,49.7008,49.2562,49.62,1444397.8854074,0
+FIS.US,D,20140814,000000,49.7175,49.8522,49.5778,49.6388,1218570.3826996,0
+FIS.US,D,20140815,000000,49.8236,50.0282,49.2022,49.5315,2182637.5130558,0
+FIS.US,D,20140818,000000,49.7961,50.4451,49.7961,50.3114,1858518.8676641,0
+FIS.US,D,20140819,000000,50.3507,50.87,50.3409,50.5129,1931044.6474443,0
+FIS.US,D,20140820,000000,50.5405,50.7902,50.3842,50.7648,1447679.4430539,0
+FIS.US,D,20140821,000000,50.7735,51.164,50.569,50.8797,1068126.1673601,0
+FIS.US,D,20140822,000000,50.7648,50.8887,50.5072,50.7205,703293.63182466,0
+FIS.US,D,20140825,000000,50.9073,51.1738,50.747,51.0322,1630040.2894111,0
+FIS.US,D,20140826,000000,51.0391,51.164,50.8345,50.8602,657544.02012345,0
+FIS.US,D,20140827,000000,50.8178,50.8975,50.4451,50.5789,707177.19818725,0
+FIS.US,D,20140828,000000,50.4187,50.6064,50.3114,50.3409,722255.88947412,0
+FIS.US,D,20140829,000000,50.2406,50.4717,50.0793,50.3754,737654.90634472,0
+FIS.US,D,20140902,000000,50.5129,50.8602,50.3212,50.6517,996471.87654896,0
+FIS.US,D,20140903,000000,50.7293,50.9073,50.5975,50.8345,779389.77072999,0
+FIS.US,D,20140904,000000,50.9625,51.6085,50.9172,51.3263,1623257.5222892,0
+FIS.US,D,20140905,000000,51.2741,51.9733,51.2643,51.9399,1544300.825076,0
+FIS.US,D,20140908,000000,51.93,52.2487,51.6871,51.7934,1735053.1848199,0
+FIS.US,D,20140909,000000,51.696,51.8022,51.1177,51.1836,1730483.2064922,0
+FIS.US,D,20140910,000000,51.108,51.6282,51.0813,51.5308,1179515.0672447,0
+FIS.US,D,20140911,000000,51.2741,51.3853,50.9172,51.0322,1808449.4366625,0
+FIS.US,D,20140912,000000,51.2112,51.2564,50.5956,50.8257,1216549.7892557,0
+FIS.US,D,20140915,000000,50.8592,50.9437,50.5769,50.7195,888013.7015286,0
+FIS.US,D,20140916,000000,50.5956,50.9525,50.3576,50.7992,1209428.392231,0
+FIS.US,D,20140917,000000,50.8257,51.047,50.5572,50.7097,1139335.0530739,0
+FIS.US,D,20140918,000000,50.7795,51.0175,50.7461,50.7638,1270683.7959973,0
+FIS.US,D,20140919,000000,50.9998,51.2278,50.9162,51.0391,3105145.703871,0
+FIS.US,D,20140922,000000,50.925,51.0813,50.631,50.9437,1416787.8539041,0
+FIS.US,D,20140923,000000,50.8257,51.108,50.7195,50.7195,1356587.9992041,0
+FIS.US,D,20140924,000000,50.693,51.4757,50.5209,51.3686,1327105.8426227,0
+FIS.US,D,20140925,000000,51.2201,51.3086,50.3812,50.3911,1766946.4269855,0
+FIS.US,D,20140926,000000,50.4087,50.6497,50.2456,50.511,1018478.7526036,0
+FIS.US,D,20140929,000000,49.8659,50.511,49.6781,50.3576,1135823.6745324,0
+FIS.US,D,20140930,000000,50.3282,50.511,50.0852,50.1835,1016594.4246461,0
+FIS.US,D,20141001,000000,50.0134,50.1236,49.5807,49.6496,983078.1995231,0
+FIS.US,D,20141002,000000,49.746,49.9181,49.2582,49.5906,1090364.8981231,0
+FIS.US,D,20141003,000000,49.746,50.5297,49.746,50.3576,2458549.7003643,0
+FIS.US,D,20141006,000000,50.5052,50.631,50.2367,50.3479,1079630.4318953,0
+FIS.US,D,20141007,000000,49.9475,50.0134,49.213,49.2228,1639014.4902883,0
+FIS.US,D,20141008,000000,49.1767,50.4421,49.1767,50.3734,2057610.8785575,0
+FIS.US,D,20141009,000000,50.3105,50.3379,49.0724,49.1077,1065747.6227877,0
+FIS.US,D,20141010,000000,49.1393,49.4795,48.386,48.3938,1413474.7721525,0
+FIS.US,D,20141013,000000,48.4538,48.4538,47.4055,47.4478,1438812.0173713,0
+FIS.US,D,20141014,000000,47.6632,47.8294,47.4301,47.5196,1860371.6715166,0
+FIS.US,D,20141015,000000,46.7782,47.0663,45.7977,46.7082,1802718.1509805,0
+FIS.US,D,20141016,000000,45.9423,46.8313,45.8538,46.6915,1131723.5070607,0
+FIS.US,D,20141017,000000,47.2709,47.8647,46.9591,47.6081,1757117.0076452,0
+FIS.US,D,20141020,000000,47.2709,47.9287,47.2709,47.9012,1198381.7356724,0
+FIS.US,D,20141021,000000,48.1372,48.8688,48.0182,48.7576,1755728.9301156,0
+FIS.US,D,20141022,000000,48.7576,49.1943,48.5256,48.5433,1356191.4056243,0
+FIS.US,D,20141023,000000,49.1854,49.4067,48.9701,49.2395,1329022.7115919,0
+FIS.US,D,20141024,000000,49.2297,49.8276,49.1077,49.7125,1016700.1829341,0
+FIS.US,D,20141027,000000,49.6407,49.7371,49.2582,49.5345,1035917.6841439,0
+FIS.US,D,20141028,000000,49.856,50.4244,49.6407,50.4087,1466930.502182,0
+FIS.US,D,20141029,000000,50.511,50.6143,49.7038,50.095,1855030.8779748,0
+FIS.US,D,20141030,000000,50.095,51.575,50.095,51.1551,2112574.6810971,0
+FIS.US,D,20141031,000000,51.9605,52.8072,51.8406,52.0471,2657867.4645263,0
+FIS.US,D,20141103,000000,52.2545,52.3657,51.8219,51.992,1191883.7024028,0
+FIS.US,D,20141104,000000,51.8602,52.1907,51.7264,51.9064,1311433.2778727,0
+FIS.US,D,20141105,000000,52.2349,52.4758,51.8779,52.403,1220466.9135366,0
+FIS.US,D,20141106,000000,52.5122,52.6164,52.2909,52.5221,688477.30244443,0
+FIS.US,D,20141107,000000,52.5485,52.5731,51.9437,52.0382,1078299.3011364,0
+FIS.US,D,20141110,000000,51.8976,52.2909,50.9811,52.2162,1009516.7546059,0
+FIS.US,D,20141111,000000,52.2093,52.3067,51.9684,52.1355,1034608.9253305,0
+FIS.US,D,20141112,000000,52.0009,52.5318,52.0009,52.5122,1361716.2592634,0
+FIS.US,D,20141113,000000,52.6342,52.8672,52.4227,52.8593,1294842.4464493,0
+FIS.US,D,20141114,000000,52.9006,53.1002,52.582,52.6961,3365714.8041728,0
+FIS.US,D,20141117,000000,52.6086,53.0727,52.4227,53.001,1050390.2990883,0
+FIS.US,D,20141118,000000,52.9095,53.4464,52.8171,53.3038,1350269.9584053,0
+FIS.US,D,20141119,000000,53.2664,53.3481,52.9006,53.2852,857076.35158115,0
+FIS.US,D,20141120,000000,53.0727,53.3126,52.9095,53.2154,737944.72472999,0
+FIS.US,D,20141121,000000,53.6175,53.704,53.3126,53.3933,1073894.0616802,0
+FIS.US,D,20141124,000000,53.4376,53.6775,53.4189,53.5812,765531.36738108,0
+FIS.US,D,20141125,000000,53.7493,54.0964,53.4917,53.8968,1120851.75844,0
+FIS.US,D,20141126,000000,53.9361,54.2911,53.8112,54.1603,936919.79136268,0
+FIS.US,D,20141128,000000,54.2823,54.9617,54.0876,54.5439,672246.45596279,0
+FIS.US,D,20141201,000000,54.2498,54.9883,54.0876,54.7563,1080463.278413,0
+FIS.US,D,20141202,000000,54.8565,54.9617,54.6579,54.7474,935653.74262704,0
+FIS.US,D,20141203,000000,54.6756,55.1132,54.5527,55.0325,788412.78312468,0
+FIS.US,D,20141204,000000,55.0778,55.2313,54.7376,54.952,718262.49719711,0
+FIS.US,D,20141205,000000,54.952,55.1693,54.7376,54.9264,700194.1004622,0
+FIS.US,D,20141208,000000,54.8212,55.0858,54.3,54.6245,785401.72263773,0
+FIS.US,D,20141209,000000,54.0788,54.7287,53.9283,54.6845,784151.94440793,0
+FIS.US,D,20141210,000000,54.4967,54.6156,53.9981,54.2331,1448601.7773537,0
+FIS.US,D,20141211,000000,54.3098,54.8565,54.1702,54.3649,976621.8594246,0
+FIS.US,D,20141212,000000,53.9528,54.3649,53.9036,53.9873,1575697.8168133,0
+FIS.US,D,20141215,000000,54.0335,54.3294,53.4337,54.0954,1622929.0614526,0
+FIS.US,D,20141216,000000,53.8456,54.712,53.651,53.8358,1253096.3960914,0
+FIS.US,D,20141217,000000,53.9263,55.0453,53.7296,55.0355,1350293.3472573,0
+FIS.US,D,20141218,000000,55.6167,56.9138,55.4583,56.9039,1532658.2612411,0
+FIS.US,D,20141219,000000,57.0524,57.5412,56.307,56.4408,3285070.0419787,0
+FIS.US,D,20141222,000000,56.6108,57.0624,56.6021,56.8705,1277595.7102593,0
+FIS.US,D,20141223,000000,57.0711,57.4085,57.0043,57.3111,651550.37253479,0
+FIS.US,D,20141224,000000,57.2658,57.4085,56.8794,56.9325,527337.26332858,0
+FIS.US,D,20141226,000000,57.1902,57.1999,56.7938,56.8341,409628.28883178,0
+FIS.US,D,20141229,000000,56.7663,56.9954,56.5666,56.8794,684928.29835817,0
+FIS.US,D,20141230,000000,56.6916,56.784,56.487,56.5243,473791.02861036,0
+FIS.US,D,20141231,000000,56.7466,56.7938,55.6443,55.6639,739628.72208439,0
+FIS.US,D,20150102,000000,55.779,56.4045,55.3198,55.8497,745014.25951731,0
+FIS.US,D,20150105,000000,55.6246,55.7013,54.356,54.8841,1064865.9647524,0
+FIS.US,D,20150106,000000,54.9382,55.241,54.0148,54.8132,1329806.7465921,0
+FIS.US,D,20150107,000000,55.3031,55.7524,54.9107,55.7171,1033833.0255833,0
+FIS.US,D,20150108,000000,56.2254,56.548,56.1192,56.5047,1013775.5595094,0
+FIS.US,D,20150109,000000,56.6276,56.7466,56.0377,56.3169,636462.52908837,0
+FIS.US,D,20150112,000000,56.2795,56.5313,55.8586,56.1369,744439.70727985,0
+FIS.US,D,20150113,000000,56.4221,57.256,55.6737,56.2627,1058022.1832337,0
+FIS.US,D,20150114,000000,55.5617,55.7888,55.0808,55.6816,653755.02607606,0
+FIS.US,D,20150115,000000,55.8675,56.0572,55.366,55.7524,837966.64247251,0
+FIS.US,D,20150116,000000,55.6246,56.6817,55.5794,56.6375,946016.02103365,0
+FIS.US,D,20150120,000000,56.784,57.0878,56.0671,56.6375,731779.21992339,0
+FIS.US,D,20150121,000000,56.2627,56.548,55.8497,56.1369,841790.21134482,0
+FIS.US,D,20150122,000000,56.3867,57.2373,55.9314,57.1291,720681.71803414,0
+FIS.US,D,20150123,000000,57.1479,57.6485,56.9512,57.2834,864502.82059033,0
+FIS.US,D,20150126,000000,57.1556,57.4605,56.8066,57.3199,715563.62704096,0
+FIS.US,D,20150127,000000,56.6276,56.7663,55.9029,56.5047,1171248.6333717,0
+FIS.US,D,20150128,000000,57.0131,57.0624,55.8084,55.8497,1176093.1764855,0
+FIS.US,D,20150129,000000,55.8409,56.8244,55.6639,56.7003,1233793.4747258,0
+FIS.US,D,20150130,000000,56.4142,56.5922,55.8084,55.8675,1608649.658765,0
+FIS.US,D,20150202,000000,56.254,56.3867,55.1733,56.3778,1256655.5692437,0
+FIS.US,D,20150203,000000,56.6021,57.6218,56.3689,57.5707,1231060.0297448,0
+FIS.US,D,20150204,000000,57.5323,58.0427,57.1046,57.7113,1540666.4008341,0
+FIS.US,D,20150205,000000,57.6759,57.9787,56.4487,57.2834,2058421.3531297,0
+FIS.US,D,20150206,000000,57.3199,57.8126,56.9413,57.2098,1669180.008115,0
+FIS.US,D,20150209,000000,56.8017,57.1646,56.5765,56.9226,1375657.0320481,0
+FIS.US,D,20150210,000000,57.1556,58.026,57.0524,57.8844,768767.16422994,0
+FIS.US,D,20150211,000000,57.9325,58.4902,57.8892,58.3023,1082818.4341333,0
+FIS.US,D,20150212,000000,58.4902,59.2326,58.4902,59.2326,852219.60558802,0
+FIS.US,D,20150213,000000,59.2424,59.5718,59.0978,59.5276,784950.21610069,0
+FIS.US,D,20150217,000000,59.2886,59.9239,59.2886,59.8747,1009003.2167653,0
+FIS.US,D,20150218,000000,59.5817,60.3163,59.5718,60.1835,1201617.5325213,0
+FIS.US,D,20150219,000000,60.2514,60.5946,60.0311,60.5759,1087504.3398151,0
+FIS.US,D,20150220,000000,60.505,61.7312,60.3447,61.4629,3170328.4009843,0
+FIS.US,D,20150223,000000,61.4629,61.5563,60.6928,61.04,1350836.3753898,0
+FIS.US,D,20150224,000000,60.9062,61.2111,60.7893,60.9968,967246.99734114,0
+FIS.US,D,20150225,000000,60.8256,61.2543,60.7706,60.8611,1115361.4796258,0
+FIS.US,D,20150226,000000,60.8974,61.1314,60.7381,60.981,839483.86714205,0
+FIS.US,D,20150227,000000,60.7529,60.8808,60.3537,60.4854,1234029.3970605,0
+FIS.US,D,20150302,000000,60.39,61.1236,60.269,61.0666,855068.97792318,0
+FIS.US,D,20150303,000000,60.6467,60.8443,60.2101,60.505,1059785.499304,0
+FIS.US,D,20150304,000000,60.2514,60.4087,59.6899,59.9662,881219.74843394,0
+FIS.US,D,20150305,000000,60.2101,60.2887,59.8216,60.1835,646438.38298129,0
+FIS.US,D,20150306,000000,59.8668,59.9749,59.038,59.1529,903898.79976115,0
+FIS.US,D,20150309,000000,59.0802,59.7538,59.0802,59.6201,754390.13850739,0
+FIS.US,D,20150310,000000,59.205,59.324,58.2473,58.2571,1050957.7329794,0
+FIS.US,D,20150311,000000,58.1961,58.3829,57.7212,57.8126,1136217.2173923,0
+FIS.US,D,20150312,000000,57.9325,59.3073,57.9325,59.2886,1215109.8494888,0
+FIS.US,D,20150313,000000,59.3162,59.4558,58.3524,58.6672,903804.22744595,0
+FIS.US,D,20150316,000000,59.027,59.8777,58.9465,59.8688,985060.15051568,0
+FIS.US,D,20150317,000000,59.4745,59.8501,59.3408,59.6111,650918.87352687,0
+FIS.US,D,20150318,000000,59.4234,60.9121,59.387,60.6348,1082338.454211,0
+FIS.US,D,20150319,000000,60.6428,60.8778,60.3654,60.742,734175.05190827,0
+FIS.US,D,20150320,000000,61.2543,61.7658,60.8227,61.3891,1749507.4954451,0
+FIS.US,D,20150323,000000,61.3547,61.8936,61.1471,61.5661,1024014.7922156,0
+FIS.US,D,20150324,000000,61.4442,61.632,61.0744,61.2189,1439518.7674687,0
+FIS.US,D,20150325,000000,61.2003,61.2622,60.6712,60.6791,2260959.6605413,0
+FIS.US,D,20150326,000000,60.4638,60.8423,60.0861,60.572,1053956.590587,0
+FIS.US,D,20150327,000000,60.509,60.8129,59.9602,60.2552,1280129.8415438,0
+FIS.US,D,20150330,000000,60.7185,61.6133,60.689,61.3449,845814.11082029,0
+FIS.US,D,20150331,000000,61.1394,61.6133,60.9417,61.1471,819439.62085423,0
+FIS.US,D,20150401,000000,61.039,61.1314,60.3487,60.8227,1123076.7501136,0
+FIS.US,D,20150402,000000,60.9221,61.4972,60.6791,61.1649,1029246.7767497,0
+FIS.US,D,20150406,000000,60.562,61.5149,60.5002,61.2279,1319977.3272517,0
+FIS.US,D,20150407,000000,61.1649,61.3891,60.9417,60.9948,809628.50583294,0
+FIS.US,D,20150408,000000,60.9496,61.5484,60.9496,61.5484,848709.24395312,0
+FIS.US,D,20150409,000000,61.5661,61.5857,60.8679,61.1649,1024552.735815,0
+FIS.US,D,20150410,000000,59.1785,59.3585,56.8431,58.8481,7701263.6161151,0
+FIS.US,D,20150413,000000,58.5864,59.0624,57.9916,58.1194,2730225.454715,0
+FIS.US,D,20150414,000000,58.0663,58.3967,57.6867,57.8253,2412781.7843441,0
+FIS.US,D,20150415,000000,58.1105,58.3614,57.4369,57.7772,2753274.6600501,0
+FIS.US,D,20150416,000000,57.6867,58.0663,57.3377,57.5727,1947404.6410661,0
+FIS.US,D,20150417,000000,57.1489,57.2471,56.547,56.8951,2651424.3442138,0
+FIS.US,D,20150420,000000,57.1646,57.7585,57.1134,57.4448,2228168.4898347,0
+FIS.US,D,20150421,000000,57.5431,58.262,57.5431,57.5815,2131892.8560617,0
+FIS.US,D,20150422,000000,57.5962,58.1105,57.2757,57.7507,1806005.8100667,0
+FIS.US,D,20150423,000000,57.6425,58.1018,57.491,57.9552,1475362.6918334,0
+FIS.US,D,20150424,000000,57.965,57.9749,57.4812,57.5962,1275860.8675741,0
+FIS.US,D,20150427,000000,57.6965,57.8441,57.3544,57.5077,1550716.4889098,0
+FIS.US,D,20150428,000000,57.373,57.8695,57.0711,57.7507,1628071.5582045,0
+FIS.US,D,20150429,000000,57.5962,58.0299,57.5077,57.6326,1821411.9452836,0
+FIS.US,D,20150430,000000,54.7582,57.3111,54.6166,56.1428,4546068.8193749,0
+FIS.US,D,20150501,000000,56.3335,56.7358,55.8636,56.7003,2244376.9643708,0
+FIS.US,D,20150504,000000,56.9039,57.2107,56.662,56.8234,1814622.0598154,0
+FIS.US,D,20150505,000000,56.6168,57.0967,56.5902,56.9325,2347666.2030672,0
+FIS.US,D,20150506,000000,57.1222,57.4625,56.7003,57.0328,1508037.9351859,0
+FIS.US,D,20150507,000000,57.0524,57.787,56.9679,57.553,1528426.9128161,0
+FIS.US,D,20150508,000000,58.1646,59.027,58.1646,58.4695,1455883.8456235,0
+FIS.US,D,20150511,000000,58.2806,58.6484,57.9827,57.9827,981722.66300533,0
+FIS.US,D,20150512,000000,57.5628,57.7968,57.1912,57.4989,1757598.004474,0
+FIS.US,D,20150513,000000,57.5077,58.0761,57.2844,57.373,1155727.5877073,0
+FIS.US,D,20150514,000000,57.6512,58.0476,57.5077,57.9916,1498290.8852813,0
+FIS.US,D,20150515,000000,58.0103,58.262,57.733,57.9001,1169109.0618537,0
+FIS.US,D,20150518,000000,57.8067,58.1912,57.6779,58.085,964402.70953905,0
+FIS.US,D,20150519,000000,58.2266,58.3711,58.0013,58.2,934606.32881361,0
+FIS.US,D,20150520,000000,58.3791,58.5698,58.0663,58.2,719372.95922067,0
+FIS.US,D,20150521,000000,58.0378,58.2453,57.9266,57.9827,738850.78852394,0
+FIS.US,D,20150522,000000,57.7507,58.1469,57.7507,57.8352,884438.25787034,0
+FIS.US,D,20150526,000000,57.6238,57.7064,56.727,56.8234,1143770.7997284,0
+FIS.US,D,20150527,000000,57.0624,57.2009,56.7741,57.1222,1712886.6544267,0
+FIS.US,D,20150528,000000,57.0131,57.1912,56.6719,56.961,976939.13428848,0
+FIS.US,D,20150529,000000,56.8705,57.0043,56.2224,56.3335,1722903.1845842,0
+FIS.US,D,20150601,000000,56.3749,56.6355,55.7741,56.2598,1788203.8428649,0
+FIS.US,D,20150602,000000,56.073,56.2323,55.7474,56.0976,1422424.567271,0
+FIS.US,D,20150603,000000,56.3661,56.5223,56.0534,56.1694,1037258.983969,0
+FIS.US,D,20150604,000000,55.8724,56.0632,55.4516,55.5066,1350920.7786388,0
+FIS.US,D,20150605,000000,55.4259,55.9815,55.2863,55.8812,1780117.4014626,0
+FIS.US,D,20150608,000000,55.7838,56.1242,55.5558,55.6776,1180289.9500855,0
+FIS.US,D,20150609,000000,55.7131,55.8547,55.3689,55.5164,1134729.4830146,0
+FIS.US,D,20150610,000000,55.7131,56.3415,55.6776,56.1772,622404.81204292,0
+FIS.US,D,20150611,000000,56.8705,57.8529,56.6906,57.6425,1941512.6841388,0
+FIS.US,D,20150612,000000,57.4714,57.6061,57.0023,57.0681,974858.54335424,0
+FIS.US,D,20150615,000000,56.4978,56.7988,56.0661,56.7053,1163755.048526,0
+FIS.US,D,20150616,000000,56.6866,57.0681,56.4978,56.8578,1295783.0850682,0
+FIS.US,D,20150617,000000,57.0681,57.1026,56.5076,56.7791,718449.60801427,0
+FIS.US,D,20150618,000000,56.902,57.2737,56.6965,57.1892,1610502.4626175,0
+FIS.US,D,20150619,000000,57.255,57.7782,57.255,57.6779,1503749.6399905,0
+FIS.US,D,20150622,000000,57.9561,58.5727,57.8362,58.2649,1063986.3405305,0
+FIS.US,D,20150623,000000,58.3268,58.3731,57.8705,57.9758,978087.22185679,0
+FIS.US,D,20150624,000000,57.8705,57.9011,57.1026,57.1026,766339.80813998,0
+FIS.US,D,20150625,000000,57.2914,57.3632,56.8578,56.9482,865554.30203021,0
+FIS.US,D,20150626,000000,57.0594,57.2176,56.8676,57.1636,2791550.0081311,0
+FIS.US,D,20150629,000000,56.8194,57.0023,56.2264,56.2982,1614934.1416456,0
+FIS.US,D,20150630,000000,56.7416,56.7416,55.6492,55.7484,1456380.0960516,0
+FIS.US,D,20150701,000000,56.0661,56.3612,55.9098,56.2166,954790.90821428,0
+FIS.US,D,20150702,000000,56.3877,56.3975,55.9285,56.2627,772660.89965869,0
+FIS.US,D,20150706,000000,55.7574,56.4516,55.6206,56.3975,1045695.2412469,0
+FIS.US,D,20150707,000000,56.49,56.6128,55.7219,56.5598,806916.4158908,0
+FIS.US,D,20150708,000000,56.0464,56.3445,55.5488,55.5488,922755.29912266,0
+FIS.US,D,20150709,000000,56.308,56.5952,56.1359,56.2264,980845.07259661,0
+FIS.US,D,20150710,000000,56.8292,57.5343,56.7516,57.3455,1068645.8066404,0
+FIS.US,D,20150713,000000,57.6867,57.8263,57.4979,57.7507,1379922.955298,0
+FIS.US,D,20150714,000000,57.7594,57.9847,57.5067,57.8795,788917.16880571,0
+FIS.US,D,20150715,000000,57.9463,58.1754,57.7507,57.8705,751096.37798149,0
+FIS.US,D,20150716,000000,58.1754,58.3358,57.7507,58.1833,2408213.8398296,0
+FIS.US,D,20150717,000000,58.3181,58.3181,57.6512,57.8175,755699.91422749,0
+FIS.US,D,20150720,000000,57.9011,58.3554,57.8451,57.966,959118.86276763,0
+FIS.US,D,20150721,000000,57.8705,58.1666,57.4282,57.553,1071190.106991,0
+FIS.US,D,20150722,000000,57.5431,57.9936,57.4182,57.8538,1232377.9407177,0
+FIS.US,D,20150723,000000,57.669,58.0496,56.0012,56.4516,3299709.4296078,0
+FIS.US,D,20150724,000000,56.3877,56.7888,56.0759,56.5076,1432024.1657164,0
+FIS.US,D,20150727,000000,56.2166,56.255,55.5411,56.0464,1697853.7239375,0
+FIS.US,D,20150728,000000,56.2805,56.3877,55.7858,56.308,1538000.0716895,0
+FIS.US,D,20150729,000000,56.255,57.1369,56.1979,57.0494,986706.52232534,0
+FIS.US,D,20150730,000000,56.9196,60.1235,56.4614,59.4028,8254926.5578923,0
+FIS.US,D,20150731,000000,59.6899,59.6899,58.7085,59.0231,1874670.3954297,0
+FIS.US,D,20150803,000000,59.084,59.2857,58.3358,59.0753,1114813.3669603,0
+FIS.US,D,20150804,000000,59.0753,59.4028,58.795,58.8894,838064.26550753,0
+FIS.US,D,20150805,000000,59.084,59.5197,59.0517,59.3043,834843.72225791,0
+FIS.US,D,20150806,000000,59.322,59.3476,58.2383,58.3455,649726.04206752,0
+FIS.US,D,20150807,000000,58.2649,58.4911,58.0123,58.4272,714017.9289862,0
+FIS.US,D,20150810,000000,58.7773,59.2581,58.6357,59.1038,886727.31466065,0
+FIS.US,D,20150811,000000,58.5551,58.8894,58.2649,58.6986,1097595.1041555,0
+FIS.US,D,20150812,000000,61.8533,63.9478,61.4049,63.822,7067228.4431168,0
+FIS.US,D,20150813,000000,63.8319,64.0147,63.0992,63.291,2655754.3325804,0
+FIS.US,D,20150814,000000,63.1267,63.4778,62.875,63.3883,1413180.8861409,0
+FIS.US,D,20150817,000000,63.4138,64.6176,63.3263,64.4543,2051479.9485758,0
+FIS.US,D,20150818,000000,64.4769,64.7149,64.2546,64.6952,1238250.5764193,0
+FIS.US,D,20150819,000000,64.6008,65.1673,64.1288,64.823,2064009.2549789,0
+FIS.US,D,20150820,000000,64.6637,65.2194,64.3304,64.3304,2042724.3826209,0
+FIS.US,D,20150821,000000,64.0049,64.4868,62.4708,62.5347,3290507.4416489,0
+FIS.US,D,20150824,000000,59.7833,61.6575,58.8147,59.5099,3490664.1537682,0
+FIS.US,D,20150825,000000,61.1443,61.1698,58.9248,58.969,2735898.77672,0
+FIS.US,D,20150826,000000,60.5553,62.7482,59.9072,62.6488,3246055.4027885,0
+FIS.US,D,20150827,000000,63.1622,63.6568,62.2368,63.405,1646748.0650952,0
+FIS.US,D,20150828,000000,63.3637,63.579,62.875,63.3972,2032304.1405373,0
+FIS.US,D,20150831,000000,62.8573,63.0648,62.1532,62.2977,1372163.9578258,0
+FIS.US,D,20150901,000000,61.0991,61.7471,60.0262,60.511,2416308.4164848,0
+FIS.US,D,20150902,000000,61.2505,61.3694,60.4068,61.1964,2037625.6128534,0
+FIS.US,D,20150903,000000,61.5553,61.9478,61.2328,61.4786,1859480.8613218,0
+FIS.US,D,20150904,000000,60.7125,61.2672,60.2484,60.4933,1405974.0689605,0
+FIS.US,D,20150908,000000,61.4324,62.5702,61.2328,62.5702,1099125.548611,0
+FIS.US,D,20150909,000000,62.8474,63.1454,61.1866,61.2751,912557.75958768,0
+FIS.US,D,20150910,000000,61.2328,62.3489,61.2239,61.991,1790200.0305501,0
+FIS.US,D,20150911,000000,61.9478,62.8848,61.4786,62.8042,1366619.7829609,0
+FIS.US,D,20150914,000000,62.8042,62.9134,62.0401,62.2446,1266869.3792846,0
+FIS.US,D,20150915,000000,62.4698,63.5181,62.1601,63.2665,886952.05102256,0
+FIS.US,D,20150916,000000,63.2291,63.6273,63.118,63.3185,787760.94598448,0
+FIS.US,D,20150917,000000,63.347,63.816,62.5928,62.7482,1582697.1850442,0
+FIS.US,D,20150918,000000,62.0313,62.8848,61.6074,61.7342,2592824.0836191,0
+FIS.US,D,20150921,000000,62.0243,63.3185,61.9791,63.0029,1257148.7689519,0
+FIS.US,D,20150922,000000,62.3469,62.3735,61.3901,61.7608,1590129.755493,0
+FIS.US,D,20150923,000000,61.7972,62.8229,61.4835,62.7029,1472536.7083504,0
+FIS.US,D,20150924,000000,62.0961,62.3381,61.4364,61.8414,1265838.235977,0
+FIS.US,D,20150925,000000,62.3126,62.5151,61.4177,61.7707,1233291.122858,0
+FIS.US,D,20150928,000000,61.5691,61.7707,59.5984,59.6268,1647048.0525466,0
+FIS.US,D,20150929,000000,59.7134,60.3034,59.5336,60.2119,1672852.0579016,0
+FIS.US,D,20150930,000000,60.9388,61.337,60.0773,60.7381,1655952.0868673,0
+FIS.US,D,20151001,000000,61.3458,61.3458,60.4284,61.1894,1573229.7844589,0
+FIS.US,D,20151002,000000,60.1402,61.9448,59.9052,61.8887,974421.27350979,0
+FIS.US,D,20151005,000000,62.0401,62.9556,62.0401,62.7756,1196123.1860806,0
+FIS.US,D,20151006,000000,62.5928,62.8947,62.1788,62.875,1346609.0945913,0
+FIS.US,D,20151007,000000,63.2192,63.6361,62.8042,63.5083,1485610.0597925,0
+FIS.US,D,20151008,000000,63.4709,64.6323,63.3373,64.5585,1749716.9782079,0
+FIS.US,D,20151009,000000,64.5212,64.8753,63.4709,63.8348,1665229.3259158,0
+FIS.US,D,20151012,000000,63.8348,64.4327,63.6273,64.1239,770273.20292673,0
+FIS.US,D,20151013,000000,63.7816,64.1878,63.0195,63.2388,1371784.6516583,0
+FIS.US,D,20151014,000000,63.3185,63.6892,62.6567,62.8229,1220263.5322135,0
+FIS.US,D,20151015,000000,63.2565,63.2665,62.5829,63.2103,1843920.1562995,0
+FIS.US,D,20151016,000000,63.4365,63.6981,63.0029,63.6981,1100327.5322298,0
+FIS.US,D,20151019,000000,63.3736,64.0099,63.1632,63.9331,1133869.1800184,0
+FIS.US,D,20151020,000000,63.8348,64.1239,63.4896,63.9626,943085.29616928,0
+FIS.US,D,20151021,000000,64.115,64.3452,63.0933,63.1376,909478.56635753,0
+FIS.US,D,20151022,000000,63.5083,64.2882,63.2388,63.8957,1146598.8170246,0
+FIS.US,D,20151023,000000,64.4662,64.5978,63.9234,64.4926,1124620.4143552,0
+FIS.US,D,20151026,000000,64.4061,64.642,64.1337,64.5978,1043445.8438146,0
+FIS.US,D,20151027,000000,64.233,64.6323,64.0266,64.2792,1322972.1172328,0
+FIS.US,D,20151028,000000,64.5684,65.9186,64.2979,65.9087,1156205.5338163,0
+FIS.US,D,20151029,000000,65.7917,65.9805,65.5469,65.8645,1275705.2808621,0
+FIS.US,D,20151030,000000,65.944,66.1083,65.5566,66.0238,2226489.5770134,0
+FIS.US,D,20151102,000000,65.4494,66.6433,63.9056,66.5499,3106021.2604664,0
+FIS.US,D,20151103,000000,59.7971,62.7029,58.0033,58.3741,10422897.22684,0
+FIS.US,D,20151104,000000,58.3839,61.3645,58.3475,59.3447,6240497.6018332,0
+FIS.US,D,20151105,000000,59.506,60.3969,59.272,59.9249,4000724.1737084,0
+FIS.US,D,20151106,000000,59.9151,61.0548,59.8856,60.8384,2520709.1341114,0
+FIS.US,D,20151109,000000,60.6123,61.0921,59.8138,60.0773,1304682.0348558,0
+FIS.US,D,20151110,000000,59.8757,60.387,59.7892,60.2199,1995669.0628261,0
+FIS.US,D,20151111,000000,60.1402,60.9996,59.9337,60.7381,2024382.4380065,0
+FIS.US,D,20151112,000000,60.4569,60.6841,59.9583,60.0429,1867334.4311093,0
+FIS.US,D,20151113,000000,59.9505,60.0596,58.9365,58.9465,1197734.9830653,0
+FIS.US,D,20151116,000000,58.9808,59.4085,58.7527,59.3103,1619174.6422301,0
+FIS.US,D,20151117,000000,59.506,59.8668,59.2443,59.4085,1104189.7435536,0
+FIS.US,D,20151118,000000,59.6889,59.9966,59.3103,59.8668,1439600.1199979,0
+FIS.US,D,20151119,000000,59.9869,60.2376,59.6427,59.8304,1445340.5578394,0
+FIS.US,D,20151120,000000,60.1225,60.3133,59.9337,60.1314,2974838.2733212,0
+FIS.US,D,20151123,000000,60.1972,60.3417,59.1982,59.3535,2657873.5659659,0
+FIS.US,D,20151124,000000,58.9907,59.2817,57.909,58.6563,2336929.7030263,0
+FIS.US,D,20151125,000000,58.8657,58.8657,58.0594,58.4292,2241950.6251875,0
+FIS.US,D,20151127,000000,58.5196,58.7527,58.3839,58.6032,1070836.2234889,0
+FIS.US,D,20151130,000000,58.6839,58.7615,57.5707,57.6502,3394513.5995089,0
+FIS.US,D,20151201,000000,57.9178,58.6376,57.6502,58.3918,4520030.9254984,0
+FIS.US,D,20151202,000000,58.2659,59.7233,58.087,58.8373,9350698.3484871,0
+FIS.US,D,20151203,000000,59.0173,59.089,57.5962,58.0123,4762391.2959525,0
+FIS.US,D,20151204,000000,58.2463,59.1255,57.966,58.8932,3469501.310204,0
+FIS.US,D,20151207,000000,58.6839,58.856,57.1616,57.5047,2337925.2546023,0
+FIS.US,D,20151208,000000,57.0455,57.1439,56.4005,57.0908,2804151.5149039,0
+FIS.US,D,20151209,000000,56.8066,58.0398,56.7564,57.4517,2793051.9792015,0
+FIS.US,D,20151210,000000,57.4172,57.5874,56.844,56.9353,2164860.9685193,0
+FIS.US,D,20151211,000000,55.7151,56.192,55.19,55.4161,2492434.0456819,0
+FIS.US,D,20151214,000000,54.9421,56.4703,54.9057,55.5665,2352034.8338851,0
+FIS.US,D,20151215,000000,55.9884,56.2864,55.5341,56.0317,2109149.7396178,0
+FIS.US,D,20151216,000000,56.4604,56.6876,55.3404,56.4045,1517831.7627947,0
+FIS.US,D,20151217,000000,56.3671,56.8214,54.3314,54.4514,2268165.460815,0
+FIS.US,D,20151218,000000,54.1958,54.2419,53.1877,53.2134,3009927.6529775,0
+FIS.US,D,20151221,000000,53.6333,54.3501,53.4494,53.7935,1850054.1370011,0
+FIS.US,D,20151222,000000,53.9853,54.6058,53.8231,54.4239,1882314.4824545,0
+FIS.US,D,20151223,000000,54.5969,55.9412,54.477,55.6403,2405960.3747708,0
+FIS.US,D,20151224,000000,55.5853,55.8497,55.2834,55.5665,452344.4681005,0
+FIS.US,D,20151228,000000,55.3031,55.4692,54.8055,55.4692,1501800.2300096,0
+FIS.US,D,20151229,000000,55.7987,56.5067,55.6885,56.0051,830359.16408586,0
+FIS.US,D,20151230,000000,55.7691,56.0317,55.4516,55.4593,643220.8904515,0
+FIS.US,D,20151231,000000,55.2578,55.7937,55.0208,55.1044,957987.04570515,0
+FIS.US,D,20160104,000000,54.1229,54.533,53.642,54.477,2379899.0920421,0
+FIS.US,D,20160105,000000,54.7317,55.5498,54.2597,54.8232,2511333.2551213,0
+FIS.US,D,20160106,000000,53.9755,54.3128,53.5585,53.8132,1917603.1758075,0
+FIS.US,D,20160107,000000,53.1967,54.2056,52.8171,53.8231,2376090.776769,0
+FIS.US,D,20160108,000000,54.1229,54.2518,52.7787,52.8593,2156372.849004,0
+FIS.US,D,20160111,000000,53.2939,53.8987,52.8072,53.5968,1898445.6720879,0
+FIS.US,D,20160112,000000,54.5232,54.7317,53.5968,54.5507,3032521.2841491,0
+FIS.US,D,20160113,000000,54.7504,55.1987,53.588,53.7591,2785619.4087526,0
+FIS.US,D,20160114,000000,54.0227,55.124,53.588,54.8329,3374228.3463534,0
+FIS.US,D,20160115,000000,53.2605,53.8987,52.3943,53.1592,3293979.1608325,0
+FIS.US,D,20160119,000000,53.7848,53.9588,53.0137,53.3874,1521350.2596825,0
+FIS.US,D,20160120,000000,52.6656,53.0579,51.6498,52.638,2638958.0860208,0
+FIS.US,D,20160121,000000,52.8672,53.5968,52.4413,52.7885,2927344.6667753,0
+FIS.US,D,20160122,000000,53.703,54.1496,53.588,54.0601,2169544.840388,0
+FIS.US,D,20160125,000000,53.8034,54.2419,53.4307,53.5142,1398601.4960019,0
+FIS.US,D,20160126,000000,53.6588,54.6402,53.3952,54.5969,1395741.9546006,0
+FIS.US,D,20160127,000000,54.4426,54.9097,53.1504,53.4779,2322062.5283154,0
+FIS.US,D,20160128,000000,53.9223,54.0688,52.7984,52.9311,1821489.2301864,0
+FIS.US,D,20160129,000000,53.2852,54.3364,53.0226,54.3128,2418026.9886641,0
+FIS.US,D,20160201,000000,53.9941,55.5016,53.8408,55.1713,1990727.9135839,0
+FIS.US,D,20160202,000000,54.5596,54.6667,53.9223,54.1229,1774726.7794967,0
+FIS.US,D,20160203,000000,54.1958,54.5134,53.5212,54.2419,1675138.0639721,0
+FIS.US,D,20160204,000000,54.0688,54.7965,54.0688,54.6953,1598517.2012535,0
+FIS.US,D,20160205,000000,54.4239,54.9224,53.0039,53.233,2110838.8215052,0
+FIS.US,D,20160208,000000,52.5053,52.5053,50.1089,50.9605,4632474.3575429,0
+FIS.US,D,20160209,000000,52.4227,53.9499,51.2701,52.6754,6132261.1124547,0
+FIS.US,D,20160210,000000,52.638,53.3599,52.1208,52.1956,3407630.6779355,0
+FIS.US,D,20160211,000000,51.101,51.7226,50.9143,51.3233,2161299.7615536,0
+FIS.US,D,20160212,000000,51.9261,52.403,51.6754,52.349,1691867.1946951,0
+FIS.US,D,20160216,000000,53.1967,53.6254,52.9399,53.3313,3051383.8849503,0
+FIS.US,D,20160217,000000,53.7493,54.1496,53.4955,54.1416,2907953.2745342,0
+FIS.US,D,20160218,000000,54.1131,54.3403,53.588,53.8034,1356501.5621418,0
+FIS.US,D,20160219,000000,53.8034,54.3314,53.3402,54.2931,1858599.2032867,0
+FIS.US,D,20160222,000000,54.477,55.1987,54.2468,54.5507,1943615.6470186,0
+FIS.US,D,20160223,000000,54.2518,54.5507,53.5585,53.6333,1927901.3890973,0
+FIS.US,D,20160224,000000,53.2034,53.8604,52.5594,53.8132,1765961.0444756,0
+FIS.US,D,20160225,000000,53.9499,54.6235,53.588,54.5969,1711162.9977142,0
+FIS.US,D,20160226,000000,54.7218,55.1142,54.0088,54.0944,1986725.3691473,0
+FIS.US,D,20160229,000000,54.0404,54.2794,52.9488,52.9674,3008382.9718294,0
+FIS.US,D,20160301,000000,53.4779,54.5694,53.3795,54.5596,2381269.8821591,0
+FIS.US,D,20160302,000000,54.5232,54.5507,53.768,54.4858,1721763.2322688,0
+FIS.US,D,20160303,000000,54.4239,54.9863,54.0404,54.8605,2414474.933858,0
+FIS.US,D,20160304,000000,54.8605,55.3218,54.5134,55.2932,3395561.0133224,0
+FIS.US,D,20160307,000000,54.9597,55.1623,54.4092,54.6235,2032855.3039225,0
+FIS.US,D,20160308,000000,54.1328,54.3403,53.769,53.8132,1617473.3574632,0
+FIS.US,D,20160309,000000,54.1229,54.6058,53.7493,54.5792,2060427.709881,0
+FIS.US,D,20160310,000000,54.7779,56.1507,54.6235,55.9796,4771174.3183861,0
+FIS.US,D,20160311,000000,56.2137,57.2964,55.7082,57.1154,4256992.7759355,0
+FIS.US,D,20160314,000000,57.0534,57.2137,56.5332,57.1066,2624475.3020103,0
+FIS.US,D,20160315,000000,56.6483,57.2521,56.4477,57.0043,1530439.3710072,0
+FIS.US,D,20160316,000000,56.9029,57.5254,56.8046,57.3071,1673634.0590885,0
+FIS.US,D,20160317,000000,57.2807,57.8658,57.0987,57.5815,2515815.7794802,0
+FIS.US,D,20160318,000000,56.547,57.3799,55.9275,57.1066,10011165.975129,0
+FIS.US,D,20160321,000000,56.9403,57.4595,56.7888,57.2974,2462774.9473496,0
+FIS.US,D,20160322,000000,57.0721,57.2974,56.9502,57.0239,1585859.7646168,0
+FIS.US,D,20160323,000000,57.0634,57.553,56.7988,57.4262,2496993.8549435,0
+FIS.US,D,20160324,000000,57.2236,57.2707,56.5666,57.1743,1716976.6528321,0
+FIS.US,D,20160328,000000,57.5254,57.5254,56.8401,56.9954,1144424.6706818,0
+FIS.US,D,20160329,000000,56.8204,57.4802,56.6571,57.4537,1210475.8060444,0
+FIS.US,D,20160330,000000,57.5254,57.8962,57.4537,57.6897,1530279.7166686,0
+FIS.US,D,20160331,000000,57.553,58.202,57.3799,57.8106,1823603.3790389,0
+FIS.US,D,20160401,000000,58.1115,59.4499,57.8844,59.3614,3070991.8783003,0
+FIS.US,D,20160404,000000,59.4499,59.6731,58.6672,58.7477,1608311.0288623,0
+FIS.US,D,20160405,000000,58.4292,58.6051,57.8658,57.9237,1319569.547699,0
+FIS.US,D,20160406,000000,57.8391,58.968,57.8008,58.8972,1592380.169832,0
+FIS.US,D,20160407,000000,58.4832,58.7841,57.962,58.3377,1625194.7293907,0
+FIS.US,D,20160408,000000,58.8018,58.8363,58.2109,58.4203,1912831.8499701,0
+FIS.US,D,20160411,000000,58.6484,59.1873,58.3564,58.5403,1902913.9597541,0
+FIS.US,D,20160412,000000,58.5304,58.793,58.202,58.4676,1552084.228307,0
+FIS.US,D,20160413,000000,58.7744,58.9022,58.2286,58.6936,1988131.7509958,0
+FIS.US,D,20160414,000000,58.6051,58.8785,58.3741,58.6131,1288339.3286466,0
+FIS.US,D,20160415,000000,58.6672,58.9602,58.4341,58.4931,1797905.1319717,0
+FIS.US,D,20160418,000000,58.4753,59.3889,58.3661,59.3614,1189914.9711962,0
+FIS.US,D,20160419,000000,59.5601,60.1187,59.3515,59.7999,1815994.8837456,0
+FIS.US,D,20160420,000000,59.862,60.9869,59.6446,60.6762,3155182.5938609,0
+FIS.US,D,20160421,000000,60.4658,60.8866,59.3428,59.5699,2217042.5145601,0
+FIS.US,D,20160422,000000,59.27,59.7548,58.7654,59.5699,1573565.3636418,0
+FIS.US,D,20160425,000000,59.3181,60.1373,59.0674,59.9908,1725170.8863356,0
+FIS.US,D,20160426,000000,60.1087,60.4658,59.4686,60.2622,1506207.5032789,0
+FIS.US,D,20160427,000000,59.7253,60.8355,59.7253,60.63,1613179.9777347,0
+FIS.US,D,20160428,000000,60.2819,60.6851,59.8167,59.9622,1771628.2650408,0
+FIS.US,D,20160429,000000,59.6181,60.3654,59.205,60.0822,3280303.8006743,0
+FIS.US,D,20160502,000000,60.2622,61.5082,60.0104,61.3429,4398653.9688414,0
+FIS.US,D,20160503,000000,63.525,65.953,63.4778,65.0983,9423251.584746,0
+FIS.US,D,20160504,000000,64.8753,65.1958,64.3834,64.8753,4234095.089686,0
+FIS.US,D,20160505,000000,64.7305,65.2843,63.8534,64.2743,3197862.1644914,0
+FIS.US,D,20160506,000000,64.0452,65.0787,63.9636,65.0591,2455483.7269202,0
+FIS.US,D,20160509,000000,65.5882,66.6393,65.3206,65.4888,2920451.0568324,0
+FIS.US,D,20160510,000000,65.6973,67.4792,65.6973,67.435,4050420.3999822,0
+FIS.US,D,20160511,000000,67.6876,67.7437,66.8292,67.0504,3020340.7767149,0
+FIS.US,D,20160512,000000,65.7908,66.6393,65.1053,65.535,5169178.3477021,0
+FIS.US,D,20160513,000000,65.5802,66.6856,65.5626,66.0248,8239648.5529089,0
+FIS.US,D,20160516,000000,65.9972,66.6443,65.6687,66.4663,2868849.147562,0
+FIS.US,D,20160517,000000,66.3561,66.6591,65.659,65.8635,2293845.403563,0
+FIS.US,D,20160518,000000,65.7908,66.5331,65.3796,66.1005,2672229.2366495,0
+FIS.US,D,20160519,000000,65.7908,66.4191,65.4987,66.3011,1920856.2600688,0
+FIS.US,D,20160520,000000,66.7484,66.7484,66.3394,66.6393,2628043.6273223,0
+FIS.US,D,20160523,000000,66.5371,66.5636,66.1693,66.2371,1509510.4159644,0
+FIS.US,D,20160524,000000,66.6492,67.5431,66.4918,67.488,5588910.6206601,0
+FIS.US,D,20160525,000000,67.5431,67.67,67.0504,67.2765,2339219.7767233,0
+FIS.US,D,20160526,000000,67.1114,68.0269,66.895,67.5971,1986546.3935831,0
+FIS.US,D,20160527,000000,67.4792,68.0879,67.4595,67.9473,1616855.0782412,0
+FIS.US,D,20160531,000000,68.0071,68.1066,67.435,67.8164,3523820.3939495,0
+FIS.US,D,20160601,000000,67.7437,68.2551,67.2608,68.2274,1483418.6260372,0
+FIS.US,D,20160602,000000,68.1636,68.9001,67.8096,68.8312,1474988.4701991,0
+FIS.US,D,20160603,000000,68.4547,68.6179,67.8164,68.4734,1375529.9187213,0
+FIS.US,D,20160606,000000,68.437,69.2129,68.2551,68.7379,1972313.7685998,0
+FIS.US,D,20160607,000000,68.7379,69.1656,68.61,68.8923,1741093.6101129,0
+FIS.US,D,20160608,000000,68.7654,69.1303,68.5559,68.8312,1325721.8327197,0
+FIS.US,D,20160609,000000,68.5462,68.8471,68.4114,68.61,1303315.3123654,0
+FIS.US,D,20160610,000000,68.0781,68.1439,67.6247,67.8793,1965695.7403496,0
+FIS.US,D,20160613,000000,67.6876,68.1636,67.0229,67.0592,1966969.9243382,0
+FIS.US,D,20160614,000000,66.9954,67.7073,66.7996,67.5795,1673295.4291858,0
+FIS.US,D,20160615,000000,67.609,67.8105,67.2875,67.4615,2076087.054845,0
+FIS.US,D,20160616,000000,67.1783,67.7171,66.8282,67.5893,2519245.8054925,0
+FIS.US,D,20160617,000000,67.4801,67.4801,66.4073,66.7033,4860243.1349787,0
+FIS.US,D,20160620,000000,67.2687,67.8184,66.6846,66.7908,2890385.1958539,0
+FIS.US,D,20160621,000000,67.0052,67.4073,66.6571,67.1595,2837693.1626923,0
+FIS.US,D,20160622,000000,67.2687,67.5077,66.9107,67.014,1313223.0335151,0
+FIS.US,D,20160623,000000,67.435,67.7368,67.1783,67.727,1749712.9105815,0
+FIS.US,D,20160624,000000,65.3236,66.0788,64.7228,64.7572,6031216.1866577,0
+FIS.US,D,20160627,000000,64.0993,64.1357,62.3361,62.641,3016960.5791267,0
+FIS.US,D,20160628,000000,63.2752,65.0993,63.2665,65.0993,2534273.6514485,0
+FIS.US,D,20160629,000000,65.4298,66.4801,65.3433,66.3886,2188286.4293018,0
+FIS.US,D,20160630,000000,66.4446,67.5175,66.2244,67.5175,2497206.3884261,0
+FIS.US,D,20160701,000000,67.6266,68.3249,67.6266,68.2688,3052594.0038221,0
+FIS.US,D,20160705,000000,67.8736,68.4232,67.609,68.3672,3169921.6383384,0
+FIS.US,D,20160706,000000,68.0111,68.3957,67.662,68.0387,2255549.7173496,0
+FIS.US,D,20160707,000000,68.0211,68.5658,68.0211,68.5077,1824884.6813737,0
+FIS.US,D,20160708,000000,68.7812,69.8068,68.727,69.6702,2383570.1249223,0
+FIS.US,D,20160711,000000,69.9179,70.4223,69.5983,69.6544,2060397.2026825,0
+FIS.US,D,20160712,000000,69.973,70.624,69.6446,70.5099,2042769.126512,0
+FIS.US,D,20160713,000000,70.8148,70.9622,70.4843,70.6889,1497072.6311565,0
+FIS.US,D,20160714,000000,71.0527,71.2454,70.4223,70.4578,2143870.9990795,0
+FIS.US,D,20160715,000000,70.6986,70.7853,70.1018,70.1392,1699012.9974785,0
+FIS.US,D,20160718,000000,70.2267,70.502,70.0173,70.4499,1404121.2651079,0
+FIS.US,D,20160719,000000,70.1903,70.7331,70.0173,70.7066,1277594.6933527,0
+FIS.US,D,20160720,000000,71.1639,71.512,70.9092,71.4766,1741319.3633814,0
+FIS.US,D,20160721,000000,71.5198,71.6575,70.9072,71.3182,1935362.4329314,0
+FIS.US,D,20160722,000000,71.1934,71.5631,71.1934,71.457,1104368.7191178,0
+FIS.US,D,20160725,000000,71.5198,71.5198,70.9622,71.3832,2434342.2383948,0
+FIS.US,D,20160726,000000,73.3096,74.4886,72.8582,74.0796,6191754.2170574,0
+FIS.US,D,20160727,000000,74.2222,74.5988,73.6842,74.0334,2947041.1310007,0
+FIS.US,D,20160728,000000,73.9312,73.9744,73.0863,73.639,1548238.2874892,0
+FIS.US,D,20160729,000000,73.6567,73.7551,72.6901,72.8759,2063030.9908154,0
+FIS.US,D,20160801,000000,73.0588,73.2083,72.3252,72.575,1516503.6827555,0
+FIS.US,D,20160802,000000,72.5239,72.6015,71.6487,71.9063,1738354.0636922,0
+FIS.US,D,20160803,000000,71.926,71.9603,71.2297,71.6122,1601865.8747365,0
+FIS.US,D,20160804,000000,71.7126,72.2199,71.6122,71.6772,1690600.1290529,0
+FIS.US,D,20160805,000000,72.0154,72.7284,71.9161,72.6015,1124878.7086354,0
+FIS.US,D,20160808,000000,73.0863,73.0863,72.5239,72.7677,1135707.7471782,0
+FIS.US,D,20160809,000000,72.8513,73.2643,72.6015,73.0588,1815680.6596016,0
+FIS.US,D,20160810,000000,73.1238,73.2359,72.806,73.169,997362.68674367,0
+FIS.US,D,20160811,000000,73.4433,73.9695,73.4433,73.7629,1628079.6934574,0
+FIS.US,D,20160812,000000,73.5181,73.5564,73.0628,73.3451,1455919.437355,0
+FIS.US,D,20160815,000000,73.4246,73.6489,73.2083,73.3902,1249973.4758768,0
+FIS.US,D,20160816,000000,73.0411,73.0411,72.2908,72.2908,1349988.2752728,0
+FIS.US,D,20160817,000000,72.4747,72.6665,71.9516,72.5327,1272482.7037992,0
+FIS.US,D,20160818,000000,72.4079,72.811,72.3616,72.6104,1585652.3156673,0
+FIS.US,D,20160819,000000,72.4176,72.6812,72.1059,72.6488,1546427.1768078,0
+FIS.US,D,20160822,000000,72.5839,72.8681,72.3616,72.8582,909032.14435355,0
+FIS.US,D,20160823,000000,73.1061,73.4109,73.0411,73.3725,972506.4383538,0
+FIS.US,D,20160824,000000,73.2643,73.3971,72.6292,72.9045,1249241.303114,0
+FIS.US,D,20160825,000000,72.8582,73.0775,72.575,72.9516,1125944.4267678,0
+FIS.US,D,20160826,000000,73.169,73.6291,72.4747,72.8681,861554.80831351,0
+FIS.US,D,20160829,000000,72.8681,73.2998,72.6812,72.7382,1219971.6800151,0
+FIS.US,D,20160830,000000,72.8582,73.0343,72.5927,72.8681,901172.47312639,0
+FIS.US,D,20160831,000000,72.8435,72.8435,72.4079,72.6901,1434990.4823122,0
+FIS.US,D,20160901,000000,72.7677,73.1148,72.4373,72.9792,1536133.0311444,0
+FIS.US,D,20160902,000000,73.3096,73.7216,72.995,73.7119,1762935.747296,0
+FIS.US,D,20160906,000000,74.8387,74.8387,73.1522,73.6842,1973520.8367519,0
+FIS.US,D,20160907,000000,73.6666,73.6666,72.995,73.3548,1558345.3223354,0
+FIS.US,D,20160908,000000,73.0047,73.3725,72.4845,72.6292,2259624.4621557,0
+FIS.US,D,20160909,000000,72.2476,72.6705,70.916,70.9259,2209982.1319325,0
+FIS.US,D,20160912,000000,70.5661,71.6673,70.3034,71.5198,2324152.2714091,0
+FIS.US,D,20160913,000000,70.8699,71.1835,70.208,70.2748,2212031.1987616,0
+FIS.US,D,20160914,000000,70.3762,70.6536,69.6692,69.9357,2992344.320698,0
+FIS.US,D,20160915,000000,69.796,70.7715,69.4183,70.4765,2350996.5722312,0
+FIS.US,D,20160916,000000,70.2267,70.2366,68.8402,69.0457,13427877.629136,0
+FIS.US,D,20160919,000000,69.8059,70.0173,69.3771,69.7881,3030527.1302771,0
+FIS.US,D,20160920,000000,70.2366,70.7351,70.0723,70.4057,2152145.5682056,0
+FIS.US,D,20160921,000000,70.6712,71.0557,69.9484,70.9092,2313602.8821854,0
+FIS.US,D,20160922,000000,71.4707,71.6172,70.7971,71.276,1490962.0393072,0
+FIS.US,D,20160923,000000,70.8167,71.1766,70.7971,70.8718,1183525.7469342,0
+FIS.US,D,20160926,000000,70.5768,71.0468,70.5669,70.681,1026333.3392978,0
+FIS.US,D,20160927,000000,70.7784,71.507,70.6712,71.4805,1384040.4101821,0
+FIS.US,D,20160928,000000,71.6074,71.6074,70.4057,71.0104,1851854.0617096,0
+FIS.US,D,20160929,000000,70.9652,71.6172,70.6063,70.6536,1286500.7614867,0
+FIS.US,D,20160930,000000,70.7351,71.0832,70.1382,70.8256,1975098.0589117,0
+FIS.US,D,20161003,000000,70.6151,71.0931,70.5483,70.7174,1151846.0551579,0
+FIS.US,D,20161004,000000,70.7174,70.9564,69.8147,70.3034,1212464.8753834,0
+FIS.US,D,20161005,000000,70.6909,71.5985,70.1903,70.681,1915878.5021886,0
+FIS.US,D,20161006,000000,70.7174,72.0214,70.6859,71.9752,2053771.0391794,0
+FIS.US,D,20161007,000000,72.1404,72.3498,71.0655,71.3772,1839614.5736917,0
+FIS.US,D,20161010,000000,71.6074,71.8571,71.1382,71.1766,1212637.7495078,0
+FIS.US,D,20161011,000000,70.8718,70.8816,69.8982,70.3319,1516849.4310046,0
+FIS.US,D,20161012,000000,70.4233,71.0655,70.1332,70.9741,1049270.6849051,0
+FIS.US,D,20161013,000000,70.503,70.7351,69.8147,70.1815,1640632.3887127,0
+FIS.US,D,20161014,000000,70.4933,71.215,70.3319,70.3398,984052.39606025,0
+FIS.US,D,20161017,000000,70.503,70.5483,69.6612,69.7026,1257327.7445163,0
+FIS.US,D,20161018,000000,70.2935,70.442,69.7694,69.8324,1276837.0979245,0
+FIS.US,D,20161019,000000,70.0723,70.3673,69.8982,70.1736,1072642.2496372,0
+FIS.US,D,20161020,000000,70.1648,70.208,68.8235,69.2246,2377560.2068276,0
+FIS.US,D,20161021,000000,68.7949,69.2443,68.4163,68.969,1179013.7322837,0
+FIS.US,D,20161024,000000,69.4351,69.9169,69.1696,69.7881,1607534.1122084,0
+FIS.US,D,20161025,000000,69.6849,69.7448,69.3672,69.4734,1643881.4053475,0
+FIS.US,D,20161026,000000,69.3004,69.7881,68.9788,69.0988,966241.27669893,0
+FIS.US,D,20161027,000000,68.9207,68.9936,67.6443,68.1223,3451807.1351033,0
+FIS.US,D,20161028,000000,68.2531,68.9493,68.1695,68.3799,2029748.6542138,0
+FIS.US,D,20161031,000000,68.435,68.61,67.3493,67.9669,1941424.2132633,0
+FIS.US,D,20161101,000000,67.9581,70.8954,67.9413,70.6623,4563366.4008957,0
+FIS.US,D,20161102,000000,70.442,70.625,68.849,69.0083,2410555.7757638,0
+FIS.US,D,20161103,000000,69.0083,69.3101,68.734,68.9296,1197929.2122287,0
+FIS.US,D,20161104,000000,68.8667,69.7881,68.8322,69.3486,1558931.0605456,0
+FIS.US,D,20161107,000000,70.2267,70.625,70.091,70.3398,1931614.1151487,0
+FIS.US,D,20161108,000000,70.3398,70.7971,69.8895,70.4323,1052311.235684,0
+FIS.US,D,20161109,000000,69.5875,70.9376,68.9207,70.7086,1704969.0195225,0
+FIS.US,D,20161110,000000,70.9819,71.1668,69.7497,70.8443,2174393.4511282,0
+FIS.US,D,20161111,000000,70.4853,71.1668,70.0723,70.1736,1883712.7290501,0
+FIS.US,D,20161114,000000,70.2935,70.7754,68.7851,69.1341,2187670.1838932,0
+FIS.US,D,20161115,000000,69.4548,69.7497,68.6179,68.7231,2076758.2132109,0
+FIS.US,D,20161116,000000,68.729,69.1646,68.4439,69.0545,1568641.5018121,0
+FIS.US,D,20161117,000000,69.2728,69.8324,68.8844,69.7597,1958147.2425467,0
+FIS.US,D,20161118,000000,69.8324,71.3124,69.6937,70.9092,2438813.5767808,0
+FIS.US,D,20161121,000000,71.0203,71.6074,70.9564,71.2857,1638713.4859303,0
+FIS.US,D,20161122,000000,71.2249,71.506,70.7784,71.3871,1614531.4466261,0
+FIS.US,D,20161123,000000,71.4245,72.6379,71.4245,72.6379,2223998.1558067,0
+FIS.US,D,20161125,000000,72.6891,72.8513,72.2357,72.4156,742437.41815496,0
+FIS.US,D,20161128,000000,72.4452,72.6379,72.0263,72.3331,1415236.0544097,0
+FIS.US,D,20161129,000000,72.5022,72.7323,72.2357,72.5464,1277339.4497924,0
+FIS.US,D,20161130,000000,72.4924,72.7185,70.9564,70.9741,2030625.2277158,0
+FIS.US,D,20161201,000000,70.9564,70.9819,69.3191,69.6328,1819331.3543494,0
+FIS.US,D,20161202,000000,69.6612,69.7793,68.912,68.9591,1895290.2108616,0
+FIS.US,D,20161205,000000,69.4636,69.6692,69.0634,69.2158,2199584.2617943,0
+FIS.US,D,20161206,000000,69.4351,69.5384,68.9394,69.4262,1971116.8695141,0
+FIS.US,D,20161207,000000,68.7133,69.5679,68.0131,69.5284,3057592.0998347,0
+FIS.US,D,20161208,000000,69.4636,69.4686,68.6956,69.0712,1943987.8348397,0
+FIS.US,D,20161209,000000,69.0712,69.6239,68.9394,69.4734,1583939.8449278,0
+FIS.US,D,20161212,000000,69.3672,69.972,69.3004,69.676,1972091.0660512,0
+FIS.US,D,20161213,000000,69.9357,70.2395,69.2345,69.2728,1704675.1335106,0
+FIS.US,D,20161214,000000,69.4096,70.6761,69.2246,70.0458,3010003.9209737,0
+FIS.US,D,20161215,000000,70.2207,71.7627,69.7517,71.3655,2308651.563877,0
+FIS.US,D,20161216,000000,71.5523,71.7253,70.3703,70.7135,8517051.5253151,0
+FIS.US,D,20161219,000000,70.7764,70.9977,70.0458,70.1923,1886395.3287004,0
+FIS.US,D,20161220,000000,70.3535,70.6398,69.8245,70.5434,1834220.9010059,0
+FIS.US,D,20161221,000000,70.39,71.2464,70.149,70.7587,1040433.766421,0
+FIS.US,D,20161222,000000,70.6014,70.6014,69.742,69.9376,2256835.0873109,0
+FIS.US,D,20161223,000000,70.149,70.8777,69.9189,70.1412,1076375.3138208,0
+FIS.US,D,20161227,000000,70.2207,70.9613,69.9927,70.7401,1285923.1585293,0
+FIS.US,D,20161228,000000,70.6761,70.9239,70.2306,70.6574,1678982.9878833,0
+FIS.US,D,20161229,000000,70.7213,71.1539,70.5915,71.0439,1595358.6893073,0
+FIS.US,D,20161230,000000,71.0439,71.1737,69.5688,69.7891,1745102.2559891,0
+FIS.US,D,20170103,000000,70.3801,71.0901,70.0104,71.0261,1784823.6452767,0
+FIS.US,D,20170104,000000,70.9142,72.1993,70.9142,72.1896,1687003.3303556,0
+FIS.US,D,20170105,000000,72.1993,72.692,71.7353,72.0126,1246568.8725297,0
+FIS.US,D,20170106,000000,72.4373,72.9075,71.6713,72.7894,1055321.2792643,0
+FIS.US,D,20170109,000000,72.817,72.8405,71.985,72.0036,1044372.2457409,0
+FIS.US,D,20170110,000000,72.0302,72.2721,71.6339,71.6428,862763.91027872,0
+FIS.US,D,20170111,000000,71.4402,71.7057,71.0439,71.4048,1302061.4665091,0
+FIS.US,D,20170112,000000,71.0261,71.2553,70.202,71.0901,2403151.6787003,0
+FIS.US,D,20170113,000000,70.9977,71.4589,70.7676,71.3852,1331295.4978764,0
+FIS.US,D,20170117,000000,71.2837,72.6605,71.1226,72.6124,2370321.8655423,0
+FIS.US,D,20170118,000000,72.7697,73.3873,72.1138,73.3155,2853907.7386681,0
+FIS.US,D,20170119,000000,73.1287,73.1748,72.5042,73.0283,1724298.3804599,0
+FIS.US,D,20170120,000000,73.404,73.7914,73.11,73.6184,3318049.3404089,0
+FIS.US,D,20170123,000000,73.6272,74.1277,73.459,73.874,2992347.3714179,0
+FIS.US,D,20170124,000000,73.8101,73.8839,73.3283,73.8387,2060156.1958147,0
+FIS.US,D,20170125,000000,73.8101,74.0717,73.5544,73.7029,1887574.9403739,0
+FIS.US,D,20170126,000000,73.7216,73.7727,73.1483,73.404,1846028.2037123,0
+FIS.US,D,20170127,000000,73.7216,73.7482,73.3774,73.6371,1031892.7677618,0
+FIS.US,D,20170130,000000,73.7119,73.7119,72.7894,73.4413,726698.75447496,0
+FIS.US,D,20170131,000000,73.4128,73.6469,72.7697,73.2781,1417994.9220561,0
+FIS.US,D,20170201,000000,73.5161,73.6184,72.6675,72.9075,1425427.492505,0
+FIS.US,D,20170202,000000,72.7599,73.2407,72.4845,72.9458,1108714.9779903,0
+FIS.US,D,20170203,000000,73.4226,74.0904,72.9743,73.2603,1735747.7320379,0
+FIS.US,D,20170206,000000,73.2506,73.4226,72.7993,73.2143,2680040.0963592,0
+FIS.US,D,20170207,000000,70.8217,71.7166,69.6779,71.3202,7406901.692091,0
+FIS.US,D,20170208,000000,71.9653,74.1425,71.6251,73.6656,5089656.2504108,0
+FIS.US,D,20170209,000000,73.6095,74.7355,73.4876,74.5033,2327261.9718377,0
+FIS.US,D,20170210,000000,74.6971,75.0954,74.235,74.235,2082151.8858968,0
+FIS.US,D,20170213,000000,74.6145,74.8456,74.2448,74.6508,1154709.6641857,0
+FIS.US,D,20170214,000000,74.5496,74.6971,74.1002,74.2743,1266478.8871444,0
+FIS.US,D,20170215,000000,74.2743,75.177,74.1602,75.1151,1756233.3157966,0
+FIS.US,D,20170216,000000,75.0393,75.4189,74.5585,75.3992,1141053.6252531,0
+FIS.US,D,20170217,000000,75.2606,75.7021,74.7719,75.7021,1109157.3323677,0
+FIS.US,D,20170221,000000,75.4189,75.9961,75.4091,75.8123,1402786.0667225,0
+FIS.US,D,20170222,000000,75.5743,76.5714,75.4819,76.4151,1234814.4489673,0
+FIS.US,D,20170223,000000,76.5812,76.7642,76.1221,76.6609,1635415.6577778,0
+FIS.US,D,20170224,000000,75.6579,77.3719,75.4062,77.3552,2523510.7118357,0
+FIS.US,D,20170227,000000,77.2706,77.3188,75.8811,76.24,2226621.7748733,0
+FIS.US,D,20170228,000000,76.2922,76.3472,75.7021,75.9086,1899819.5129248,0
+FIS.US,D,20170301,000000,76.2833,76.9245,76.1269,76.6,1664232.757433,0
+FIS.US,D,20170302,000000,76.301,76.5517,75.8615,75.9086,1171077.7930603,0
+FIS.US,D,20170303,000000,75.8713,76.6511,75.6579,76.5341,1197087.2135516,0
+FIS.US,D,20170306,000000,76.0542,76.5812,75.9508,76.301,1298724.9959053,0
+FIS.US,D,20170307,000000,76.1014,76.5616,76.0356,76.2479,1055656.8584472,0
+FIS.US,D,20170308,000000,76.301,76.3286,75.6942,75.8615,1447988.5826649,0
+FIS.US,D,20170309,000000,75.89,76.2214,75.3344,75.6392,1573820.6072021,0
+FIS.US,D,20170310,000000,75.89,76.24,75.2115,75.8713,2515496.470803,0
+FIS.US,D,20170313,000000,75.8418,76.4799,75.6825,76.3187,1360749.1810726,0
+FIS.US,D,20170314,000000,76.2027,76.4918,75.7493,76.0826,919766.61058125,0
+FIS.US,D,20170315,000000,76.4062,76.5734,75.9775,76.4062,1614431.7897778,0
+FIS.US,D,20170316,000000,76.3865,76.4937,75.7759,75.8801,1182924.7551248,0
+FIS.US,D,20170317,000000,76.2489,76.2843,75.6932,75.767,2084323.9984263,0
+FIS.US,D,20170320,000000,75.8506,75.8506,74.5723,75.0157,1784186.0448291,0
+FIS.US,D,20170321,000000,74.7964,75.1014,73.9242,74.117,1959305.4991811,0
+FIS.US,D,20170322,000000,74.3146,74.5163,73.9055,73.9822,1461067.0186402,0
+FIS.US,D,20170323,000000,73.8859,74.229,73.5741,73.9055,1349568.292841,0
+FIS.US,D,20170324,000000,73.9822,74.4248,73.8907,74.1818,1284000.1881204,0
+FIS.US,D,20170327,000000,73.7325,74.526,73.4876,74.4542,1963982.2527033,0
+FIS.US,D,20170328,000000,73.6479,74.7119,73.2496,74.3421,2538407.3768384,0
+FIS.US,D,20170329,000000,73.8957,74.2477,73.1474,74.1022,1152958.5509947,0
+FIS.US,D,20170330,000000,73.8859,74.4788,73.7826,74.117,1575567.6527666,0
+FIS.US,D,20170331,000000,74.1632,74.5163,73.6852,73.7226,1866205.6647668,0
+FIS.US,D,20170403,000000,73.9536,74.4296,73.0991,73.5544,3502135.8772917,0
+FIS.US,D,20170404,000000,73.5161,73.7561,73.0382,73.2673,1998592.6693441,0
+FIS.US,D,20170405,000000,73.4502,74.2242,73.3873,73.6104,1895837.3066205,0
+FIS.US,D,20170406,000000,73.5358,73.8957,73.3695,73.7039,2554171.4631838,0
+FIS.US,D,20170407,000000,73.7413,74.172,73.5456,73.9536,1326890.2584203,0
+FIS.US,D,20170410,000000,73.9822,74.6361,73.9154,74.5723,2345354.7743314,0
+FIS.US,D,20170411,000000,74.3057,74.351,73.8101,74.1455,1268769.9777479,0
+FIS.US,D,20170412,000000,73.8494,74.5988,73.6243,74.5536,1453062.9466736,0
+FIS.US,D,20170413,000000,74.4248,74.8691,74.2192,74.2192,1142650.1686386,0
+FIS.US,D,20170417,000000,74.4345,74.7542,74.4345,74.6548,1895167.1651613,0
+FIS.US,D,20170418,000000,74.4975,74.8161,74.3874,74.7669,865206.5199679,0
+FIS.US,D,20170419,000000,74.8249,75.0817,74.5447,74.6725,1113885.9481274,0
+FIS.US,D,20170420,000000,75.0157,75.6097,74.6824,75.527,1082299.8117597,0
+FIS.US,D,20170421,000000,75.4975,76.6374,75.4622,76.4161,2561023.3799555,0
+FIS.US,D,20170424,000000,76.9698,77.3866,76.8232,77.1457,1417761.0335347,0
+FIS.US,D,20170425,000000,77.4231,77.8115,77.2578,77.6463,1333943.5227018,0
+FIS.US,D,20170426,000000,77.6286,77.8685,77.4594,77.666,1004272.5671924,0
+FIS.US,D,20170427,000000,77.7761,78.314,77.6611,77.8587,1025042.8848033,0
+FIS.US,D,20170428,000000,77.839,78.0544,77.127,77.9531,1590170.4317577,0
+FIS.US,D,20170501,000000,78.0179,78.6356,77.7859,78.1645,3199414.9808925,0
+FIS.US,D,20170502,000000,78.1645,78.6748,75.9441,77.0887,3507993.259394,0
+FIS.US,D,20170503,000000,76.1751,76.8517,75.6658,76.833,2729530.9074969,0
+FIS.US,D,20170504,000000,77.1851,77.8636,76.9175,77.3326,1958958.7340255,0
+FIS.US,D,20170505,000000,77.545,77.5549,76.4347,76.8989,1665857.7742038,0
+FIS.US,D,20170508,000000,76.8134,77.2244,76.7102,77.1654,1250753.4432504,0
+FIS.US,D,20170509,000000,77.07,77.1221,76.5351,76.9894,1667792.9474921,0
+FIS.US,D,20170510,000000,76.6816,77.3965,76.5537,77.3866,1764220.1003507,0
+FIS.US,D,20170511,000000,77.1359,77.4132,76.8989,77.4044,1356301.2315388,0
+FIS.US,D,20170512,000000,77.1948,77.3601,76.8989,76.951,1244343.8808562,0
+FIS.US,D,20170515,000000,76.9175,77.4044,76.8704,77.2332,1301136.0814894,0
+FIS.US,D,20170516,000000,77.4408,77.6758,77.2421,77.5736,1438681.8533246,0
+FIS.US,D,20170517,000000,77.0887,77.5086,76.653,76.7102,2098744.7511334,0
+FIS.US,D,20170518,000000,76.7102,77.2618,76.4632,76.6727,1596366.4437628,0
+FIS.US,D,20170519,000000,77.0248,77.3326,76.7937,77.0346,1436440.5911453,0
+FIS.US,D,20170522,000000,77.2578,78.0544,77.0798,77.8036,1568703.5331156,0
+FIS.US,D,20170523,000000,77.9147,78.2382,77.3601,77.4594,1585376.7339747,0
+FIS.US,D,20170524,000000,77.4132,77.8154,77.2943,77.7289,1547460.3539287,0
+FIS.US,D,20170525,000000,78.0544,79.2197,77.7761,79.0338,1534842.5766501,0
+FIS.US,D,20170526,000000,78.7486,79.2925,78.7486,78.9621,1504471.6436871,0
+FIS.US,D,20170530,000000,78.7014,79.0633,78.5088,78.9718,1639540.2310082,0
+FIS.US,D,20170531,000000,79.1931,79.5875,78.9621,79.5098,2595471.0915379,0
+FIS.US,D,20170601,000000,79.5098,80.3416,79.5098,80.3416,1758291.5347853,0
+FIS.US,D,20170602,000000,80.2651,80.8512,79.9878,80.2464,1469674.1162293,0
+FIS.US,D,20170605,000000,80.2464,80.5433,80.084,80.1391,1262700.0621632,0
+FIS.US,D,20170606,000000,79.6444,80.3968,79.6444,79.8588,1179132.7103576,0
+FIS.US,D,20170607,000000,80.0162,80.2138,79.7418,80.1391,1201659.2256926,0
+FIS.US,D,20170608,000000,80.148,80.2099,78.5647,78.9718,2184085.5880755,0
+FIS.US,D,20170609,000000,78.9797,79.2925,77.722,78.3415,1414476.4251683,0
+FIS.US,D,20170612,000000,78.1074,78.6356,77.1851,78.6356,2071574.0232878,0
+FIS.US,D,20170613,000000,78.7673,79.617,78.7673,79.3878,1569171.3101584,0
+FIS.US,D,20170614,000000,79.7979,80.1637,79.1921,79.6454,1632364.9379329,0
+FIS.US,D,20170615,000000,79.1567,80.142,78.6523,79.9237,2063590.2894536,0
+FIS.US,D,20170616,000000,79.8953,80.1853,78.9698,79.1469,2493329.9404098,0
+FIS.US,D,20170619,000000,79.4449,79.554,78.5716,79.0329,1682504.535491,0
+FIS.US,D,20170620,000000,78.8578,79.2187,78.6149,79.1096,2176058.1272568,0
+FIS.US,D,20170621,000000,79.1921,79.4449,78.6906,78.9601,1240245.7471979,0
+FIS.US,D,20170622,000000,78.9797,79.1656,78.4468,78.839,912193.70701952,0
+FIS.US,D,20170623,000000,78.8676,79.0722,78.4762,78.8203,1346782.9856226,0
+FIS.US,D,20170626,000000,79.0329,79.0909,78.3937,78.8765,1114915.0576218,0
+FIS.US,D,20170627,000000,78.7271,79.5352,78.4861,79.1734,2085305.3133098,0
+FIS.US,D,20170628,000000,79.4625,79.9611,78.7653,79.8796,1218589.7039252,0
+FIS.US,D,20170629,000000,79.6553,79.7468,78.0308,78.7939,1626995.6710059,0
+FIS.US,D,20170630,000000,78.9698,79.6641,78.785,79.3416,1583212.756698,0
+FIS.US,D,20170703,000000,79.6277,79.971,79.3022,79.3878,889372.28876621,0
+FIS.US,D,20170705,000000,79.5885,80.1951,79.5885,79.9995,1771818.4265778,0
+FIS.US,D,20170706,000000,79.7133,79.7517,79.1824,79.4812,1637618.2775059,0
+FIS.US,D,20170707,000000,79.6838,80.7792,79.6838,80.6229,1915241.9186475,0
+FIS.US,D,20170710,000000,80.6504,81.328,80.3536,81.1058,1599831.0446,0
+FIS.US,D,20170711,000000,81.0861,81.6536,80.8363,81.5906,2122342.0691339,0
+FIS.US,D,20170712,000000,81.7568,82.3695,81.6988,82.3124,1941380.4862789,0
+FIS.US,D,20170713,000000,82.5641,83.0086,82.1845,82.9182,1857806.0161271,0
+FIS.US,D,20170714,000000,83.1483,83.4009,82.927,83.223,1229582.4644332,0
+FIS.US,D,20170717,000000,83.2614,83.3832,82.9751,83.2711,1237102.488851,0
+FIS.US,D,20170718,000000,83.1856,83.4747,82.8601,83.4747,1021828.4429935,0
+FIS.US,D,20170719,000000,83.52,83.8632,83.2908,83.4924,1369585.0826502,0
+FIS.US,D,20170720,000000,83.4747,83.7177,83.1944,83.4394,1575012.4217549,0
+FIS.US,D,20170721,000000,83.4109,83.8475,83.3922,83.6144,1112268.049703,0
+FIS.US,D,20170724,000000,83.6045,83.8818,83.0411,83.7274,1031514.4785011,0
+FIS.US,D,20170725,000000,83.699,83.8209,83.2082,83.3381,1396785.3007876,0
+FIS.US,D,20170726,000000,83.6144,84.2546,83.3459,84.2546,1206089.887814,0
+FIS.US,D,20170727,000000,84.4709,84.5977,83.8475,84.5889,3116304.2201571,0
+FIS.US,D,20170728,000000,84.5427,84.6646,83.9202,84.3843,1431781.1250354,0
+FIS.US,D,20170731,000000,84.7109,85.0658,84.5338,84.7482,1998418.7783129,0
+FIS.US,D,20170801,000000,85.2015,85.3795,84.7678,85.3529,2097647.5088958,0
+FIS.US,D,20170802,000000,85.3795,86.1977,84.4433,84.7678,2435438.4637257,0
+FIS.US,D,20170803,000000,84.5977,85.0274,83.4747,83.994,2342733.1890779,0
+FIS.US,D,20170804,000000,84.0805,84.4236,83.6045,83.9576,2946546.9143859,0
+FIS.US,D,20170807,000000,83.7923,84.172,83.7727,84.1267,2567686.1520969,0
+FIS.US,D,20170808,000000,84.0136,84.226,83.52,83.6045,1026495.0274496,0
+FIS.US,D,20170809,000000,83.0912,83.2711,82.7864,83.0499,1227448.994355,0
+FIS.US,D,20170810,000000,82.9369,83.3646,82.7323,82.927,1762922.52751,0
+FIS.US,D,20170811,000000,82.7421,83.281,82.7225,82.8886,840220.1075313,0
+FIS.US,D,20170814,000000,83.6144,84.1808,83.4659,84.0333,783626.20368799,0
+FIS.US,D,20170815,000000,84.053,84.4336,84.0136,84.226,907172.22215476,0
+FIS.US,D,20170816,000000,83.7727,85.4041,83.6144,84.9606,1623919.5284956,0
+FIS.US,D,20170817,000000,84.9507,85.0363,83.1483,83.2131,1248597.6012266,0
+FIS.US,D,20170818,000000,83.1483,83.7324,82.6586,83.456,3302328.981048,0
+FIS.US,D,20170821,000000,83.456,84.4522,83.4295,84.4139,1448577.371595,0
+FIS.US,D,20170822,000000,84.6646,85.1543,84.4286,85.0855,1311546.1545069,0
+FIS.US,D,20170823,000000,84.8682,84.998,84.5889,84.8584,1050749.2671233,0
+FIS.US,D,20170824,000000,85.0855,85.0855,84.5889,84.7777,1275703.2470488,0
+FIS.US,D,20170825,000000,85.0943,85.24,84.7109,84.8584,893795.83254135,0
+FIS.US,D,20170828,000000,85.1366,85.3431,84.8779,85.2773,722850.77984388,0
+FIS.US,D,20170829,000000,84.8584,85.6843,84.8052,85.4178,1002488.9129898,0
+FIS.US,D,20170830,000000,85.4267,85.9282,85.2113,85.8358,950478.20726016,0
+FIS.US,D,20170831,000000,86.1416,86.4514,85.9243,86.3275,1539612.8855809,0
+FIS.US,D,20170901,000000,86.541,86.6717,85.4621,85.7876,1100459.7300898,0
+FIS.US,D,20170905,000000,85.5644,85.7689,85.1917,85.6686,1084665.1365461,0
+FIS.US,D,20170906,000000,85.8358,86.0374,85.3431,85.9106,1040347.3293588,0
+FIS.US,D,20170907,000000,86.0747,86.2537,85.6843,85.9646,1029885.3941038,0
+FIS.US,D,20170908,000000,85.9459,86.1416,85.5928,85.7513,1142156.9689304,0
+FIS.US,D,20170911,000000,86.2164,86.7621,85.9203,86.7621,1185167.0342108,0
+FIS.US,D,20170912,000000,86.8654,87.0808,86.354,86.71,831392.34120667,0
+FIS.US,D,20170913,000000,86.474,86.5694,85.8545,85.8644,941633.15352309,0
+FIS.US,D,20170914,000000,85.8358,86.1839,85.5349,85.8457,1069869.1452981,0
+FIS.US,D,20170915,000000,85.7964,86.0481,85.4808,85.7513,2255054.4838281,0
+FIS.US,D,20170918,000000,85.9203,87.242,85.8318,87.1751,2385907.9932301,0
+FIS.US,D,20170919,000000,87.1093,87.3089,86.356,86.4583,1365145.2683692,0
+FIS.US,D,20170920,000000,86.5517,86.7867,85.9106,86.4848,1201495.5037276,0
+FIS.US,D,20170921,000000,86.3659,86.6088,86.066,86.4121,845111.42834933,0
+FIS.US,D,20170922,000000,86.3757,86.7838,86.2469,86.7218,1039663.9681135,0
+FIS.US,D,20170925,000000,86.7218,86.8684,85.8731,86.5143,1461388.3611305,0
+FIS.US,D,20170926,000000,86.6088,86.8271,86.2174,86.3472,1001208.6275615,0
+FIS.US,D,20170927,000000,86.6559,87.0935,86.4672,86.6746,918848.34390792,0
+FIS.US,D,20170928,000000,86.2734,87.0375,86.2272,86.9913,956919.29375943,0
+FIS.US,D,20170929,000000,87.0109,87.2804,86.6746,87.0375,1154992.3642247,0
+FIS.US,D,20171002,000000,87.1004,87.4732,86.8015,86.9823,930798.01354052,0
+FIS.US,D,20171003,000000,86.9823,87.2223,86.7307,87.0473,558090.55317871,0
+FIS.US,D,20171004,000000,87.0847,87.5498,86.9263,87.3354,1187997.0853203,0
+FIS.US,D,20171005,000000,87.5204,87.5577,87.0109,87.4367,786877.25413606,0
+FIS.US,D,20171006,000000,87.3846,87.596,87.1378,87.5204,1355701.2566359,0
+FIS.US,D,20171009,000000,87.6059,88.0257,87.4279,87.9343,796574.47561648,0
+FIS.US,D,20171010,000000,88.0798,88.4919,87.9048,88.1733,1429792.0556965,0
+FIS.US,D,20171011,000000,88.1458,88.2776,87.9245,88.2008,921322.47770217,0
+FIS.US,D,20171012,000000,88.1271,88.5303,87.9983,88.1733,1183810.4807865,0
+FIS.US,D,20171013,000000,88.4438,88.6679,88.2008,88.5017,1119009.1236537,0
+FIS.US,D,20171016,000000,88.5921,88.7889,88.309,88.7349,1094086.7763338,0
+FIS.US,D,20171017,000000,88.7613,88.7613,87.7269,87.9609,1034353.6817702,0
+FIS.US,D,20171018,000000,87.953,88.7349,87.8763,88.3611,700213.42168788,0
+FIS.US,D,20171019,000000,88.3336,88.7349,87.773,88.6768,1098400.4941945,0
+FIS.US,D,20171020,000000,88.9925,89.0012,88.3533,88.7987,1047970.0613446,0
+FIS.US,D,20171023,000000,89.0012,89.4703,88.9925,89.2009,797677.81929373,0
+FIS.US,D,20171024,000000,89.319,89.4428,88.7613,88.7889,865806.49487073,0
+FIS.US,D,20171025,000000,88.8272,89.4232,88.5646,89.0307,927483.91488231,0
+FIS.US,D,20171026,000000,89.5647,89.8066,89.2285,89.4133,952848.61657967,0
+FIS.US,D,20171027,000000,89.6011,90.0928,89.3553,90.0456,1067140.7848502,0
+FIS.US,D,20171030,000000,89.8981,89.8981,89.2285,89.5363,1331787.6806781,0
+FIS.US,D,20171031,000000,85.0432,86.9549,84.6223,86.4485,4714919.0444456,0
+FIS.US,D,20171101,000000,87.717,88.4339,86.1799,86.774,3057776.1599321,0
+FIS.US,D,20171102,000000,87.0847,87.2607,86.591,87.0109,1598090.1004752,0
+FIS.US,D,20171103,000000,86.6845,87.0935,86.2931,86.8388,1356642.9121613,0
+FIS.US,D,20171106,000000,86.9736,87.3257,86.6746,86.7916,1739193.0116495,0
+FIS.US,D,20171107,000000,84.3145,86.6658,84.3145,84.3145,5095483.1253146,0
+FIS.US,D,20171108,000000,84.2585,85.8407,83.8759,85.416,2575864.1150945,0
+FIS.US,D,20171109,000000,85.2753,86.476,84.7737,86.2272,2902119.2812842,0
+FIS.US,D,20171110,000000,86.0481,86.6471,85.8545,86.4485,1931561.2360047,0
+FIS.US,D,20171113,000000,85.5821,86.5714,85.2851,86.534,1675579.401443,0
+FIS.US,D,20171114,000000,86.066,87.3404,85.4258,87.0758,2265122.8762229,0
+FIS.US,D,20171115,000000,86.9263,87.4319,85.8731,87.1751,2590898.0624903,0
+FIS.US,D,20171116,000000,87.4279,87.8261,86.83,86.8585,2908600.0271415,0
+FIS.US,D,20171117,000000,86.6658,86.8881,85.5821,85.7964,1816487.0665473,0
+FIS.US,D,20171120,000000,86.1042,86.2931,85.5545,85.7129,1341892.6817111,0
+FIS.US,D,20171121,000000,85.8731,85.9745,85.3412,85.4995,2047690.9545285,0
+FIS.US,D,20171122,000000,85.3598,85.5634,85.1189,85.3598,850430.86685228,0
+FIS.US,D,20171124,000000,85.3598,85.9282,85.2713,85.8457,503437.9240634,0
+FIS.US,D,20171127,000000,86.0581,86.0856,85.3018,85.7129,1204204.5429498,0
+FIS.US,D,20171128,000000,85.7414,86.5241,85.6676,86.4121,1007305.9996249,0
+FIS.US,D,20171129,000000,86.7032,86.7032,85.6578,86.4121,1146927.2778613,0
+FIS.US,D,20171130,000000,86.7553,87.9785,86.5517,87.9146,1914262.6375773,0
+FIS.US,D,20171201,000000,87.7269,87.9609,86.534,87.3748,1597438.263335,0
+FIS.US,D,20171204,000000,88.0877,88.1555,87.2223,87.2607,1790184.7769509,0
+FIS.US,D,20171205,000000,87.4279,88.7516,86.9549,88.6954,2164425.7324881,0
+FIS.US,D,20171206,000000,88.5017,89.0407,88.006,88.8184,1949728.2726812,0
+FIS.US,D,20171207,000000,88.9354,89.4802,88.7249,89.3464,2150294.7981663,0
+FIS.US,D,20171208,000000,89.6248,89.8804,89.0112,89.3267,1577625.8717553,0
+FIS.US,D,20171211,000000,89.2904,89.4703,88.6581,89.2009,1274998.5307646,0
+FIS.US,D,20171212,000000,88.9079,89.3464,87.7082,87.8261,2732405.7024974,0
+FIS.US,D,20171213,000000,87.6728,88.7053,87.5872,87.8458,1605756.5594454,0
+FIS.US,D,20171214,000000,87.9146,88.3011,87.4722,87.5006,1591572.7459798,0
+FIS.US,D,20171215,000000,87.7002,88.7819,87.4269,88.6521,2925581.350705,0
+FIS.US,D,20171218,000000,89.2658,89.5136,88.8724,89.0445,1689664.574967,0
+FIS.US,D,20171219,000000,89.1675,89.314,88.4161,88.8114,1452264.6749808,0
+FIS.US,D,20171220,000000,89.3042,89.6306,88.7742,88.8862,1052727.1504894,0
+FIS.US,D,20171221,000000,89.0642,89.2805,88.5411,88.6787,958330.76014102,0
+FIS.US,D,20171222,000000,88.5489,88.8597,88.1664,88.1742,943359.86095532,0
+FIS.US,D,20171226,000000,88.071,88.2313,87.7554,87.9983,740428.01068377,0
+FIS.US,D,20171227,000000,88.306,88.4456,87.7219,87.8753,721253.21955176,0
+FIS.US,D,20171228,000000,88.071,88.3159,87.7406,88.1378,1467527.426365,0
+FIS.US,D,20171229,000000,88.3975,88.3975,87.9609,87.9609,863884.54136842,0
+FIS.US,D,20180102,000000,88.1664,88.4556,87.1732,87.5951,1317579.4614535,0
+FIS.US,D,20180103,000000,87.539,88.2973,87.4722,88.1083,1466129.1797695,0
+FIS.US,D,20180104,000000,88.1821,89.3367,88.1821,88.7643,1790560.0154918,0
+FIS.US,D,20180105,000000,88.9393,89.2658,88.2786,89.2658,1840943.6706375,0
+FIS.US,D,20180108,000000,89.1675,90.0712,88.8685,89.495,1268838.1104912,0
+FIS.US,D,20180109,000000,89.551,89.9051,89.3042,89.783,1431835.0210859,0
+FIS.US,D,20180110,000000,89.7733,90.9504,89.2334,90.9405,2258031.9863967,0
+FIS.US,D,20180111,000000,90.9897,91.4283,90.735,91.4125,1325642.5140038,0
+FIS.US,D,20180112,000000,91.4843,91.6062,90.5973,91.2483,1896993.5294418,0
+FIS.US,D,20180116,000000,91.4283,91.9534,90.6347,90.8393,1529056.3780108,0
+FIS.US,D,20180117,000000,91.4027,91.5826,90.913,91.2394,1505670.5765862,0
+FIS.US,D,20180118,000000,91.5699,91.6711,91.1588,91.1854,1266480.9209576,0
+FIS.US,D,20180119,000000,91.4932,92.1668,91.2709,92.0537,1736560.2404233,0
+FIS.US,D,20180122,000000,92.2032,92.7381,91.9986,92.7293,1189416.6869549,0
+FIS.US,D,20180123,000000,92.5769,93.3065,92.4942,92.6731,1021144.0648415,0
+FIS.US,D,20180124,000000,93.1117,94.2476,92.7568,94.0106,1646536.5485193,0
+FIS.US,D,20180125,000000,94.104,95.166,93.9909,94.8937,1277769.6012904,0
+FIS.US,D,20180126,000000,95.166,96.3402,94.9615,96.1681,1518668.6769388,0
+FIS.US,D,20180129,000000,96.1937,96.8879,95.8161,95.9862,1306047.7404397,0
+FIS.US,D,20180130,000000,95.6951,96.35,95.5211,95.9665,1282573.4681396,0
+FIS.US,D,20180131,000000,95.9764,96.4425,95.5111,95.6951,1523331.1937685,0
+FIS.US,D,20180201,000000,95.6381,96.1681,95.0893,95.4493,1594635.6687041,0
+FIS.US,D,20180202,000000,94.9517,95.5702,94.2181,94.2476,1717893.9025987,0
+FIS.US,D,20180205,000000,94.0401,94.8091,90.7842,90.8667,2794978.0003302,0
+FIS.US,D,20180206,000000,89.139,89.9463,86.4239,89.4851,6360680.7101241,0
+FIS.US,D,20180207,000000,89.5048,91.8098,89.2589,90.4645,3315290.4727625,0
+FIS.US,D,20180208,000000,90.5118,91.6062,86.652,86.6992,3238101.1592462,0
+FIS.US,D,20180209,000000,87.3069,89.4851,86.5104,88.84,2734801.5344823,0
+FIS.US,D,20180212,000000,89.5323,90.0997,88.7181,88.9482,1656913.0636185,0
+FIS.US,D,20180213,000000,88.8862,90.0152,88.2736,89.9051,1223834.9082453,0
+FIS.US,D,20180214,000000,89.4478,90.1234,89.1203,89.7438,1701699.6647553,0
+FIS.US,D,20180215,000000,90.0426,90.2796,89.3042,90.2709,1609057.4383177,0
+FIS.US,D,20180216,000000,90.2512,91.7665,90.2512,91.4459,1174624.7633334,0
+FIS.US,D,20180220,000000,90.9798,91.623,90.9798,90.9798,1581339.6147133,0
+FIS.US,D,20180221,000000,91.1942,92.4755,90.8107,90.8196,1300158.8342324,0
+FIS.US,D,20180222,000000,91.2769,92.6899,90.9218,91.6417,2375057.5996483,0
+FIS.US,D,20180223,000000,92.1845,93.333,91.6908,93.3144,1931130.0675999,0
+FIS.US,D,20180226,000000,93.4953,94.5239,93.216,93.4077,2152366.2369411,0
+FIS.US,D,20180227,000000,93.4373,93.6871,92.0182,92.0262,1340750.6955824,0
+FIS.US,D,20180228,000000,92.0822,93.0076,90.8196,90.849,2125657.1846987,0
+FIS.US,D,20180301,000000,90.913,91.2128,89.2953,89.7064,1444895.1527421,0
+FIS.US,D,20180302,000000,89.0731,90.735,88.5764,90.5874,1348704.9391248,0
+FIS.US,D,20180305,000000,89.9719,93.1394,89.9719,93.1019,2521272.500376,0
+FIS.US,D,20180306,000000,93.3144,93.6507,92.0262,92.2788,1518467.3294291,0
+FIS.US,D,20180307,000000,91.5306,92.3183,91.4214,92.149,1495961.1522264,0
+FIS.US,D,20180308,000000,92.6801,92.8758,92.1117,92.8119,1305718.2626966,0
+FIS.US,D,20180309,000000,93.3891,94.2672,92.9141,94.2084,1821820.7417428,0
+FIS.US,D,20180312,000000,94.2181,94.9713,93.7638,94.641,2519334.276368,0
+FIS.US,D,20180313,000000,94.6311,95.0628,93.4757,93.868,1605792.151177,0
+FIS.US,D,20180314,000000,93.8483,94.4069,93.3409,93.7825,1318979.7418625,0
+FIS.US,D,20180315,000000,94.1493,94.7708,93.6418,93.8798,834872.19564313,0
+FIS.US,D,20180316,000000,94.0499,94.6115,94.0303,94.3882,1813540.0711771,0
+FIS.US,D,20180319,000000,94.1493,94.4443,93.2042,93.8286,763208.75267248,0
+FIS.US,D,20180320,000000,94.104,94.7708,93.6418,94.6497,1026395.3706012,0
+FIS.US,D,20180321,000000,94.8278,95.4129,94.2378,94.3312,1091299.4353022,0
+FIS.US,D,20180322,000000,93.7539,93.7539,91.3564,91.4578,1870563.1096119,0
+FIS.US,D,20180323,000000,91.5619,92.1845,88.9422,88.9619,1775801.6497886,0
+FIS.US,D,20180326,000000,89.8371,90.3613,88.6728,90.1824,2071174.3789881,0
+FIS.US,D,20180327,000000,90.5383,90.7743,88.2323,88.7948,1446692.0267308,0
+FIS.US,D,20180328,000000,88.9619,90.0397,88.1093,89.3947,1753723.5902709,0
+FIS.US,D,20180329,000000,89.7792,91.1696,89.0485,90.3161,1327261.4293348,0
+FIS.US,D,20180402,000000,89.9404,90.5668,88.0818,88.8234,2484283.539163,0
+FIS.US,D,20180403,000000,88.8892,89.4133,88.0347,89.0957,2760779.4308686,0
+FIS.US,D,20180404,000000,87.9697,90.2305,87.8852,90.0309,2247224.3028927,0
+FIS.US,D,20180405,000000,90.6337,91.9033,90.4912,91.4047,1994485.3835263,0
+FIS.US,D,20180406,000000,90.5767,91.0467,89.2088,89.5933,1578835.9906271,0
+FIS.US,D,20180409,000000,90.0683,91.3073,89.4703,90.0309,1800850.0935288,0
+FIS.US,D,20180410,000000,91.0566,91.5522,90.5383,90.8107,1124804.4744524,0
+FIS.US,D,20180411,000000,90.1066,91.3663,90.0781,90.3524,1293093.3670716,0
+FIS.US,D,20180412,000000,90.8943,91.1303,90.56,90.671,709114.40528878,0
+FIS.US,D,20180413,000000,91.2581,91.3564,89.9021,90.2492,1036608.1637355,0
+FIS.US,D,20180416,000000,91.029,91.4764,90.5009,91.2404,846352.05441961,0
+FIS.US,D,20180417,000000,91.796,91.796,91.1795,91.5423,2191862.8898668,0
+FIS.US,D,20180418,000000,91.9081,91.9081,91.2779,91.4676,1705022.9155731,0
+FIS.US,D,20180419,000000,91.3751,91.7213,90.5963,91.029,968919.80872277,0
+FIS.US,D,20180420,000000,90.8196,91.1795,89.8273,90.0397,1232568.1022547,0
+FIS.US,D,20180423,000000,90.434,90.6239,89.5283,89.7496,1234867.3281112,0
+FIS.US,D,20180424,000000,89.9866,90.2964,88.5036,88.8804,1445182.9373142,0
+FIS.US,D,20180425,000000,88.9049,88.9374,88.0347,88.2618,1727236.2236707,0
+FIS.US,D,20180426,000000,88.8144,89.5667,88.6444,89.0957,1917928.5859243,0
+FIS.US,D,20180427,000000,89.1812,89.6444,88.664,88.8144,2173711.1067894,0
+FIS.US,D,20180430,000000,89.2176,90.3259,88.9954,89.0681,3107626.9560115,0
+FIS.US,D,20180501,000000,90.9701,93.5131,90.38,93.4658,4320381.6497801,0
+FIS.US,D,20180502,000000,93.5592,93.8985,92.0125,92.3673,3056169.4474804,0
+FIS.US,D,20180503,000000,91.9081,93.2769,91.6937,93.2317,2433712.7732001,0
+FIS.US,D,20180504,000000,92.8649,94.5732,92.4765,94.4069,2154863.7595874,0
+FIS.US,D,20180507,000000,94.3981,95.8937,94.2279,95.8545,2349545.4464917,0
+FIS.US,D,20180508,000000,95.4689,97.062,95.3863,96.7708,2934333.86594,0
+FIS.US,D,20180509,000000,96.9568,97.473,96.5301,97.4534,3505435.7392574,0
+FIS.US,D,20180510,000000,97.2567,98.5047,97.1987,98.4063,2096027.5766582,0
+FIS.US,D,20180511,000000,98.2293,98.485,97.5901,98.3866,2291788.2014809,0
+FIS.US,D,20180514,000000,98.485,98.485,97.649,98.2096,2054008.9953273,0
+FIS.US,D,20180515,000000,97.6884,98.2293,96.9273,98.2096,1685669.1488769,0
+FIS.US,D,20180516,000000,98.2096,98.4653,97.708,98.3374,1417249.5295074,0
+FIS.US,D,20180517,000000,98.0326,98.4359,97.1112,97.3747,1798441.041758,0
+FIS.US,D,20180518,000000,97.3059,98.0719,97.1604,97.659,1427426.73091,0
+FIS.US,D,20180521,000000,98.2293,98.3965,97.7563,97.9736,879272.37226626,0
+FIS.US,D,20180522,000000,98.0129,98.0129,96.7021,97.062,1437588.6787135,0
+FIS.US,D,20180523,000000,96.589,97.473,96.3108,97.4239,1090527.6031814,0
+FIS.US,D,20180524,000000,97.5026,97.7277,96.8683,97.3561,1385982.7018167,0
+FIS.US,D,20180525,000000,97.3157,97.4042,96.9174,97.0227,893126.7079887,0
+FIS.US,D,20180529,000000,96.4808,96.5978,95.4915,96.0059,962751.25319632,0
+FIS.US,D,20180530,000000,96.1583,97.1889,96.1583,96.8289,1238839.3653493,0
+FIS.US,D,20180531,000000,96.8879,97.1209,95.7767,95.8642,1748672.6151144,0
+FIS.US,D,20180601,000000,96.5398,96.9657,96.2615,96.7896,1182000.3870119,0
+FIS.US,D,20180604,000000,96.5103,97.483,96.5103,97.3255,3141712.6488389,0
+FIS.US,D,20180605,000000,97.5419,98.3965,97.3561,98.2588,1726848.7822502,0
+FIS.US,D,20180606,000000,98.4359,100.393,98.1703,100.275,2878539.2506961,0
+FIS.US,D,20180607,000000,100.275,100.275,98.2096,98.9074,1184028.0988021,0
+FIS.US,D,20180608,000000,98.9074,99.5565,98.6029,99.5277,976470.34033898,0
+FIS.US,D,20180611,000000,99.488,99.5277,99.095,99.262,769547.13160362,0
+FIS.US,D,20180612,000000,99.4393,100.521,98.8689,100.501,2603966.3293993,0
+FIS.US,D,20180613,000000,100.501,101.179,100.147,100.432,1400578.3624613,0
+FIS.US,D,20180614,000000,100.56,101.416,100.471,101.336,1459028.1208771,0
+FIS.US,D,20180615,000000,100.963,101.081,100.225,101.061,2310631.4810564,0
+FIS.US,D,20180618,000000,100.393,100.983,99.8415,100.904,2010537.2544436,0
+FIS.US,D,20180619,000000,100.118,101.081,99.8415,101.022,1764352.2982107,0
+FIS.US,D,20180620,000000,101.219,101.396,100.471,100.638,1027505.8326248,0
+FIS.US,D,20180621,000000,100.796,101.503,100.628,101.022,1300668.3044466,0
+FIS.US,D,20180622,000000,101.199,101.603,100.521,101.249,2813697.2172987,0
+FIS.US,D,20180625,000000,100.904,101.11,99.7631,100.245,1851061.8914565,0
+FIS.US,D,20180626,000000,100.195,100.688,99.7631,99.8028,1737311.7344118,0
+FIS.US,D,20180627,000000,100.128,100.265,98.5932,98.6422,1515018.9990976,0
+FIS.US,D,20180628,000000,98.5537,100.344,98.5537,99.4294,1512008.9555174,0
+FIS.US,D,20180629,000000,99.6062,100.451,99.5178,99.7343,1796541.460201,0
+FIS.US,D,20180702,000000,98.9666,100.354,98.9272,100.354,1673692.0227655,0
+FIS.US,D,20180703,000000,100.698,101.032,100.128,100.265,1004690.5158112,0
+FIS.US,D,20180705,000000,100.167,101.326,99.9995,101.16,1503092.7183172,0
+FIS.US,D,20180706,000000,101.13,102.379,100.766,101.946,1668719.3494183,0
+FIS.US,D,20180709,000000,102.221,102.674,101.603,101.799,1749014.2957369,0
+FIS.US,D,20180710,000000,101.819,102.153,101.003,101.259,1322428.0721937,0
+FIS.US,D,20180711,000000,100.786,101.878,100.698,101.346,1112306.6921544,0
+FIS.US,D,20180712,000000,101.966,102.408,101.73,102.114,1720934.4533776,0
+FIS.US,D,20180713,000000,102.054,102.261,101.426,101.72,1085108.5078302,0
+FIS.US,D,20180716,000000,101.789,102.064,100.973,101.316,1311208.5415108,0
+FIS.US,D,20180717,000000,101.396,102.064,101.042,101.917,964637.61496711,0
+FIS.US,D,20180718,000000,101.917,102.576,101.622,102.507,1311966.136939,0
+FIS.US,D,20180719,000000,102.507,102.547,101.789,102.281,1382856.7308821,0
+FIS.US,D,20180720,000000,102.114,102.664,101.829,102.438,625228.76171271,0
+FIS.US,D,20180723,000000,102.163,102.861,102.074,102.841,878725.27650739,0
+FIS.US,D,20180724,000000,103.087,103.422,101.848,102.231,1642968.2232072,0
+FIS.US,D,20180725,000000,102.134,103.067,101.956,102.989,1309639.4546038,0
+FIS.US,D,20180726,000000,102.871,103.116,102.438,102.654,944616.75753143,0
+FIS.US,D,20180727,000000,102.871,102.881,100.806,101.061,922178.71307197,0
+FIS.US,D,20180730,000000,100.963,101.484,98.4359,98.8195,1573783.9985639,0
+FIS.US,D,20180731,000000,97.3649,99.4681,96.2911,97.003,4127068.7191795,0
+FIS.US,D,20180801,000000,97.1406,98.859,96.3304,96.8289,3244118.1956869,0
+FIS.US,D,20180802,000000,96.3884,97.5222,96.1583,97.1406,1801867.0001437,0
+FIS.US,D,20180803,000000,97.2567,98.1014,96.589,98.0522,1505059.4157106,0
+FIS.US,D,20180806,000000,98.0031,98.6522,97.8753,98.5734,1267263.9390511,0
+FIS.US,D,20180807,000000,98.6718,99.1238,98.5047,98.9173,1622600.600616,0
+FIS.US,D,20180808,000000,99.0655,99.8912,98.9074,99.5764,1360670.8792633,0
+FIS.US,D,20180809,000000,99.5277,100.836,99.3996,100.589,1626082.4888656,0
+FIS.US,D,20180810,000000,100.167,101.189,99.8912,100.521,1514670.2001287,0
+FIS.US,D,20180813,000000,100.511,101.003,99.7829,99.8415,804833.79114333,0
+FIS.US,D,20180814,000000,99.9707,100.836,99.6648,100.354,2136375.3804206,0
+FIS.US,D,20180815,000000,99.9508,100.245,99.34,99.7243,1231987.4485775,0
+FIS.US,D,20180816,000000,100.285,100.589,99.8316,100.018,841281.75803732,0
+FIS.US,D,20180817,000000,100.167,100.923,100.068,100.736,1363979.8933884,0
+FIS.US,D,20180820,000000,100.648,101.316,100.275,101.1,2207225.2980993,0
+FIS.US,D,20180821,000000,101.503,101.642,101.11,101.199,1441145.8180527,0
+FIS.US,D,20180822,000000,101.091,102.074,100.914,101.829,1029078.9871581,0
+FIS.US,D,20180823,000000,101.878,102.398,101.809,101.956,1030542.3157772,0
+FIS.US,D,20180824,000000,102.035,102.458,101.73,102.418,684767.627113,0
+FIS.US,D,20180827,000000,102.684,102.891,101.426,101.503,1270487.5330207,0
+FIS.US,D,20180828,000000,101.868,102.281,101.1,101.209,1045464.4034453,0
+FIS.US,D,20180829,000000,101.297,101.878,101.199,101.651,1035272.96535,0
+FIS.US,D,20180830,000000,101.583,101.789,101.11,101.316,641968.06150185,0
+FIS.US,D,20180831,000000,101.179,101.858,101.179,101.759,918215.82799342,0
+FIS.US,D,20180904,000000,101.632,101.888,100.993,101.474,1072365.651038,0
+FIS.US,D,20180905,000000,101.169,101.356,99.8127,100.205,1192276.2283562,0
+FIS.US,D,20180906,000000,100.205,101.426,99.9607,101.219,834888.46614897,0
+FIS.US,D,20180907,000000,101.013,101.583,100.756,101.071,1133984.0904659,0
+FIS.US,D,20180910,000000,101.603,102.438,101.307,102.281,916921.30587254,0
+FIS.US,D,20180911,000000,102.144,102.969,101.809,102.684,1145468.0168688,0
+FIS.US,D,20180912,000000,102.674,103.225,102.331,102.999,858440.02335183,0
+FIS.US,D,20180913,000000,103.549,104.002,102.801,103.805,1418845.0559862,0
+FIS.US,D,20180914,000000,103.676,103.943,103.018,103.874,1384998.3362133,0
+FIS.US,D,20180917,000000,104.051,104.237,103.107,103.244,2329742.2070717,0
+FIS.US,D,20180918,000000,103.048,103.726,102.851,103.549,1368219.3770662,0
+FIS.US,D,20180919,000000,103.815,103.815,102.537,102.615,1340561.550952,0
+FIS.US,D,20180920,000000,102.763,103.609,102.615,103.579,1149563.0998073,0
+FIS.US,D,20180921,000000,104.071,104.552,103.913,104.316,2981691.2069994,0
+FIS.US,D,20180924,000000,104.051,104.189,102.585,103.686,1215622.3704228,0
+FIS.US,D,20180925,000000,103.756,104.316,102.281,103.599,1196503.5091545,0
+FIS.US,D,20180926,000000,103.776,104.237,103.196,103.323,1062723.3425146,0
+FIS.US,D,20180927,000000,103.333,103.619,102.054,102.615,1824442.3269962,0
+FIS.US,D,20180928,000000,102.321,103.402,102.291,102.891,1598029.0860782,0
+FIS.US,D,20181001,000000,103.225,103.372,100.796,101.11,1531616.9488673,0
+FIS.US,D,20181002,000000,100.874,101.603,100.157,101.446,1702040.3284713,0
+FIS.US,D,20181003,000000,101.936,102.144,101.219,101.907,1478773.39662,0
+FIS.US,D,20181004,000000,101.513,101.848,100.766,101.553,2332957.6657882,0
+FIS.US,D,20181005,000000,101.356,102.448,100.855,102.064,1609956.3837653,0
+FIS.US,D,20181008,000000,101.622,102.35,100.195,101.219,2165023.6735777,0
+FIS.US,D,20181009,000000,100.796,102.114,100.796,101.72,1534401.2391791,0
+FIS.US,D,20181010,000000,101.278,101.456,96.8879,97.003,2056830.9111838,0
+FIS.US,D,20181011,000000,96.9273,97.414,95.3676,95.4424,3175754.6146818,0
+FIS.US,D,20181012,000000,96.6666,97.3452,95.5111,96.5791,3143939.6743257,0
+FIS.US,D,20181015,000000,96.3697,96.4907,95.4689,95.4915,1945034.2317465,0
+FIS.US,D,20181016,000000,96.2911,99.0556,96.232,98.8877,2485104.1828013,0
+FIS.US,D,20181017,000000,98.6816,99.2917,97.9736,98.937,1287640.7138021,0
+FIS.US,D,20181018,000000,98.7898,99.3015,97.3649,98.1998,1062273.8697909,0
+FIS.US,D,20181019,000000,98.5047,99.33,97.6786,97.895,1144889.3970049,0
+FIS.US,D,20181022,000000,98.4359,98.7998,97.7858,98.0719,1520419.7901298,0
+FIS.US,D,20181023,000000,96.6666,98.0129,95.7394,97.3255,1792645.6909591,0
+FIS.US,D,20181024,000000,97.062,97.708,94.8662,94.9969,1258672.0950612,0
+FIS.US,D,20181025,000000,95.942,97.3157,95.3942,97.0915,1470166.2990309,0
+FIS.US,D,20181026,000000,95.2153,96.7808,94.6212,95.6381,1319096.6861232,0
+FIS.US,D,20181029,000000,96.5497,97.2567,92.7843,93.5218,2634104.3907474,0
+FIS.US,D,20181030,000000,94.4541,97.8055,93.1717,97.7661,3686875.2682214,0
+FIS.US,D,20181031,000000,98.8689,99.8316,97.718,98.2293,2619254.503449,0
+FIS.US,D,20181101,000000,98.1113,98.5047,96.3786,98.0818,1875486.9714417,0
+FIS.US,D,20181102,000000,98.3965,99.1731,97.062,97.7955,1305849.4436498,0
+FIS.US,D,20181105,000000,97.8152,98.6718,97.4534,98.1014,1050862.1437577,0
+FIS.US,D,20181106,000000,98.1801,98.947,97.9048,98.7504,1330881.6168841,0
+FIS.US,D,20181107,000000,99.7045,101.553,99.4582,101.269,2035329.4377168,0
+FIS.US,D,20181108,000000,100.923,101.701,100.727,101.603,1350199.7918489,0
+FIS.US,D,20181109,000000,101.278,101.661,100.432,101.396,961167.9295968,0
+FIS.US,D,20181112,000000,101.14,101.326,99.626,99.7045,1023209.4021766,0
+FIS.US,D,20181113,000000,99.8217,100.334,98.5637,98.8689,1234694.4539867,0
+FIS.US,D,20181114,000000,99.8028,99.921,98.4259,98.6029,1197812.2679681,0
+FIS.US,D,20181115,000000,98.3178,101.013,97.9736,100.766,1182139.703218,0
+FIS.US,D,20181116,000000,100.118,102.497,100.038,101.769,1594567.5359608,0
+FIS.US,D,20181119,000000,101.406,101.789,98.0818,98.4456,1478008.6828456,0
+FIS.US,D,20181120,000000,96.5301,97.6786,95.9862,96.647,1463247.2664226,0
+FIS.US,D,20181121,000000,97.2567,98.3276,96.472,97.5026,779036.90413459,0
+FIS.US,D,20181123,000000,96.6569,98.0522,96.6569,97.4239,332636.25519864,0
+FIS.US,D,20181126,000000,98.3669,98.6718,97.6687,98.4948,804849.04474255,0
+FIS.US,D,20181127,000000,98.1309,98.5637,97.2862,98.2391,1129969.3431499,0
+FIS.US,D,20181128,000000,98.7603,102.006,98.7603,101.848,1286630.9255335,0
+FIS.US,D,20181129,000000,101.209,101.464,99.7829,99.8614,1331064.6600748,0
+FIS.US,D,20181130,000000,99.8912,102.006,99.8912,101.848,2049570.1979529,0
+FIS.US,D,20181203,000000,102.821,103.146,101.888,102.939,1417963.3979511,0
+FIS.US,D,20181204,000000,102.291,103.736,99.9707,100.098,1921618.94003,0
+FIS.US,D,20181206,000000,98.0326,99.9111,96.8486,99.8028,2375876.2094733,0
+FIS.US,D,20181207,000000,99.6548,100.373,97.718,98.7111,1607954.0946405,0
+FIS.US,D,20181210,000000,98.6816,100.058,97.5419,99.6946,1140311.2834241,0
+FIS.US,D,20181211,000000,101.819,101.819,99.3015,99.8415,1147729.6171805,0
+FIS.US,D,20181212,000000,101.297,102.201,100.471,100.688,1790162.4050053,0
+FIS.US,D,20181213,000000,100.638,101.72,99.3115,100.147,1305673.5188055,0
+FIS.US,D,20181214,000000,99.1138,99.7829,98.485,98.9666,1269797.0534291,0
+FIS.US,D,20181217,000000,98.4653,99.1534,95.9862,96.5694,2663918.0588853,0
+FIS.US,D,20181218,000000,97.8556,98.1703,95.6568,96.1111,1679973.4549264,0
+FIS.US,D,20181219,000000,95.9764,98.1899,94.6694,95.6096,1706569.6305344,0
+FIS.US,D,20181220,000000,95.166,95.6853,92.628,93.81,1841700.249159,0
+FIS.US,D,20181221,000000,93.403,95.6764,92.2582,92.5886,2756988.4030079,0
+FIS.US,D,20181224,000000,91.9582,92.6761,90.3121,90.6799,820221.62204116,0
+FIS.US,D,20181226,000000,91.0763,94.0843,89.4498,94.0843,1163338.1168137,0
+FIS.US,D,20181227,000000,92.7421,95.4228,91.919,95.3942,1472514.3364048,0
+FIS.US,D,20181228,000000,95.9665,96.6933,94.695,95.3863,1030704.0039289,0
+FIS.US,D,20181231,000000,95.6951,97.0324,94.3882,97.0324,1296394.2459437,0
+FIS.US,D,20190102,000000,95.4493,96.8879,95.0893,95.9764,1801084.9989567,0
+FIS.US,D,20190103,000000,94.4767,95.3776,92.8276,93.0242,1704345.6557675,0
+FIS.US,D,20190104,000000,94.3686,96.589,94.1099,96.3108,2678203.5630125,0
+FIS.US,D,20190107,000000,96.5694,97.9638,96.0344,96.9076,2373666.4713989,0
+FIS.US,D,20190108,000000,97.895,98.4359,97.2862,97.649,2144543.1743521,0
+FIS.US,D,20190109,000000,98.0621,98.5537,96.7021,97.179,2052873.1106383,0
+FIS.US,D,20190110,000000,97.0719,98.3374,96.8093,98.2588,2241570.3021135,0
+FIS.US,D,20190111,000000,97.659,98.2194,97.1692,97.9736,1380229.0441891,0
+FIS.US,D,20190114,000000,97.237,98.4162,97.003,98.1014,1419169.4491964,0
+FIS.US,D,20190115,000000,98.3276,99.488,98.0129,99.0852,1226068.0351718,0
+FIS.US,D,20190116,000000,99.2324,99.3499,96.2713,98.1113,2634041.3425373,0
+FIS.US,D,20190117,000000,97.4042,99.1138,97.4042,98.6128,1710505.0591344,0
+FIS.US,D,20190118,000000,99.3499,100.855,98.7998,100.138,1879645.1025902,0
+FIS.US,D,20190122,000000,99.8028,100.118,98.7111,99.6747,1541601.9549198,0
+FIS.US,D,20190123,000000,100.167,100.688,99.2522,100.186,1288619.9948723,0
+FIS.US,D,20190124,000000,100.048,100.088,99.3797,99.5078,1425230.2126217,0
+FIS.US,D,20190125,000000,100.294,100.314,99.2719,99.7631,1554277.6958755,0
+FIS.US,D,20190128,000000,98.5832,98.9963,98.1211,98.6915,978734.99137052,0
+FIS.US,D,20190129,000000,98.7407,98.8294,97.8655,98.0326,1066728.9376711,0
+FIS.US,D,20190130,000000,98.3965,100.118,98.1899,99.8515,1459841.646169,0
+FIS.US,D,20190131,000000,99.5962,100.195,98.7013,98.9074,1724969.5388257,0
+FIS.US,D,20190201,000000,98.9173,101.493,98.9173,101.446,1924314.7594663,0
+FIS.US,D,20190204,000000,101.642,103.116,101.169,103.116,1358526.2232123,0
+FIS.US,D,20190205,000000,103.146,104.022,103.018,103.982,1252443.5420445,0
+FIS.US,D,20190206,000000,103.815,103.883,103.196,103.786,1091654.3357107,0
+FIS.US,D,20190207,000000,102.949,103.136,101.74,102.821,2979503.8408707,0
+FIS.US,D,20190208,000000,102.114,103.343,102.064,103.146,2749957.510672,0
+FIS.US,D,20190211,000000,103.696,104.119,103.126,103.244,1663776.166363,0
+FIS.US,D,20190212,000000,101.052,102.615,99.3115,100.816,4168534.1033118,0
+FIS.US,D,20190213,000000,101.671,103.244,100.599,101.042,3740918.7702743,0
+FIS.US,D,20190214,000000,100.983,101.179,100.028,100.57,3431633.7416755,0
+FIS.US,D,20190215,000000,101.503,103.372,100.943,103.077,3394282.7617073,0
+FIS.US,D,20190219,000000,103.048,103.303,102.153,102.861,2350439.3074063,0
+FIS.US,D,20190220,000000,102.763,102.831,101.199,101.307,3967114.3931768,0
+FIS.US,D,20190221,000000,101.386,101.936,100.796,101.366,2505567.3946144,0
+FIS.US,D,20190222,000000,101.701,101.819,101.032,101.336,1862106.5142018,0
+FIS.US,D,20190225,000000,101.936,101.936,100.884,101.042,1504937.3869169,0
+FIS.US,D,20190226,000000,101.179,101.513,100.688,101.061,2916465.7998083,0
+FIS.US,D,20190227,000000,100.766,101.603,100.541,101.456,2301563.7247706,0
+FIS.US,D,20190228,000000,101.446,102.615,101.14,102.35,3250538.9440539,0
+FIS.US,D,20190301,000000,103.146,103.599,102.035,102.576,1855769.1521772,0
+FIS.US,D,20190304,000000,103.097,103.549,101.052,101.563,1851199.1738495,0
+FIS.US,D,20190305,000000,101.523,101.907,101.061,101.14,1606736.8574223,0
+FIS.US,D,20190306,000000,101.436,101.436,100.688,100.865,1316253.4152277,0
+FIS.US,D,20190307,000000,100.933,100.933,99.7631,99.9796,1981565.5849829,0
+FIS.US,D,20190308,000000,99.34,100.038,99.104,100.018,1868682.8492808,0
+FIS.US,D,20190311,000000,100.501,101.356,100.157,101.287,2453977.6882234,0
+FIS.US,D,20190312,000000,101.632,101.976,101.12,101.612,1495704.8917594,0
+FIS.US,D,20190313,000000,101.278,102.585,101.169,101.819,2188566.0786211,0
+FIS.US,D,20190314,000000,102.054,102.763,101.503,102.331,1994151.8381565,0
+FIS.US,D,20190315,000000,102.153,103.629,102.104,103.362,3806126.8900532,0
+FIS.US,D,20190318,000000,106.145,106.46,101.1,102.644,17603272.801379,0
+FIS.US,D,20190319,000000,102.044,102.044,100.393,101.199,7033749.8435385,0
+FIS.US,D,20190320,000000,101.13,102.153,99.5466,101.346,11285194.376982,0
+FIS.US,D,20190321,000000,100.865,104.72,100.658,104.572,5615598.3178637,0
+FIS.US,D,20190322,000000,104.572,105.693,103.923,104.818,7235322.0896658,0
+FIS.US,D,20190325,000000,104.818,104.877,102.831,102.921,3649437.851191,0
+FIS.US,D,20190326,000000,103.382,104.404,103.136,104.336,3105395.8628983,0
+FIS.US,D,20190327,000000,104.414,104.877,103.274,104.385,4102462.629817,0
+FIS.US,D,20190328,000000,104.907,105.595,104.119,105.546,3283295.5399355,0
+FIS.US,D,20190329,000000,105.969,107.562,105.575,107.364,5745745.0771683,0
+FIS.US,D,20190401,000000,107.729,108.23,107.001,108.024,3094051.2527015,0
+FIS.US,D,20190402,000000,108.221,108.427,107.503,108.338,2679188.9455225,0
+FIS.US,D,20190403,000000,108.752,109.705,108.132,109.095,4107206.4991759,0
+FIS.US,D,20190404,000000,109.174,109.243,107.748,108.249,2640605.474737,0
+FIS.US,D,20190405,000000,108.456,108.772,107.512,107.65,2672811.9241399,0
+FIS.US,D,20190408,000000,107.63,108.062,106.46,107.895,5598396.3255647,0
+FIS.US,D,20190409,000000,107.434,108.259,107.03,108.005,3015834.8635039,0
+FIS.US,D,20190410,000000,108.614,108.614,106.312,106.667,3870900.7907072,0
+FIS.US,D,20190411,000000,106.903,107.562,106.096,107.177,3530893.9963633,0
+FIS.US,D,20190412,000000,107.915,107.945,107.12,107.424,3142718.3694811,0
+FIS.US,D,20190415,000000,107.297,107.454,106.539,107.404,2038082.2039235,0
+FIS.US,D,20190416,000000,107.758,107.975,105.585,105.939,4861689.1761852,0
+FIS.US,D,20190417,000000,106.076,106.155,105.251,105.467,1979359.914535,0
+FIS.US,D,20190418,000000,105.437,105.869,104.68,105.28,2190032.4579599,0
+FIS.US,D,20190422,000000,105.28,106.509,104.907,106.509,3111695.5993781,0
+FIS.US,D,20190423,000000,106.774,107.463,106.175,107.08,2928170.3949467,0
+FIS.US,D,20190424,000000,107.04,107.374,106.362,106.372,2476475.7301731,0
+FIS.US,D,20190425,000000,106.312,106.578,105.329,105.909,3889151.2137263,0
+FIS.US,D,20190426,000000,106.224,106.224,104.907,105.29,3207144.4880729,0
+FIS.US,D,20190429,000000,105.094,106.195,104.376,105.899,7941685.7625611,0
+FIS.US,D,20190430,000000,110.285,112.006,109.273,110.05,8792109.5110671,0
+FIS.US,D,20190501,000000,109.912,111.515,109.263,109.38,6807281.6896633,0
+FIS.US,D,20190502,000000,110.403,111.849,109.97,111.83,5661796.3853822,0
+FIS.US,D,20190503,000000,111.987,112.006,110.738,111.79,3062435.6260419,0
+FIS.US,D,20190506,000000,110.187,111.81,109.99,111.387,2767510.3357531,0
+FIS.US,D,20190507,000000,110.915,111.161,109.047,110.01,3485781.9851097,0
+FIS.US,D,20190508,000000,109.912,110.955,109.627,110.246,3462374.8286462,0
+FIS.US,D,20190509,000000,109.322,110.177,108.221,110,3203640.2278778,0
+FIS.US,D,20190510,000000,109.617,110.826,108.23,110.807,2148927.0587693,0
+FIS.US,D,20190513,000000,109.066,110,108.555,109.607,3382418.5122304,0
+FIS.US,D,20190514,000000,110.108,111.76,110.02,110.993,3007644.697627,0
+FIS.US,D,20190515,000000,110.246,111.663,110.069,111.318,2334730.1340181,0
+FIS.US,D,20190516,000000,111.859,113.708,111.643,113.068,3587101.475693,0
+FIS.US,D,20190517,000000,111.859,113.58,111.859,112.715,2807109.6962468,0
+FIS.US,D,20190520,000000,112.016,112.999,111.898,112.321,2016746.4862347,0
+FIS.US,D,20190521,000000,113.806,114.996,113.461,114.298,4451750.7308358,0
+FIS.US,D,20190522,000000,114.062,115.596,113.737,114.868,3273943.0497975,0
+FIS.US,D,20190523,000000,114.042,114.386,112.665,114.298,2966062.369234,0
+FIS.US,D,20190524,000000,115.015,115.704,112.468,112.715,3158092.9805929,0
+FIS.US,D,20190528,000000,113.324,114.573,112.558,113.305,4400721.3399897,0
+FIS.US,D,20190529,000000,113.058,113.148,112.076,113.038,2465776.8556769,0
+FIS.US,D,20190530,000000,113.176,113.776,112.321,113.501,2741707.3473046,0
+FIS.US,D,20190531,000000,113.028,114.533,112.734,114.199,3947260.3084259,0
+FIS.US,D,20190603,000000,114.681,115.408,109.96,110.659,4414724.1440779,0
+FIS.US,D,20190604,000000,111.515,114.209,110.895,114.14,2913348.9810333,0
+FIS.US,D,20190605,000000,115.045,115.802,114.465,115.635,2399456.2400613,0
+FIS.US,D,20190606,000000,115.684,115.949,114.307,115.418,2256391.7160268,0
+FIS.US,D,20190607,000000,115.831,116.806,115.831,116.333,3164209.673882,0
+FIS.US,D,20190610,000000,116.874,117.021,115.398,116.097,2339181.1342719,0
+FIS.US,D,20190611,000000,117.031,117.031,114.937,115.537,2918110.1378047,0
+FIS.US,D,20190612,000000,115.576,115.576,114.504,114.819,1964334.1023921,0
+FIS.US,D,20190613,000000,115.351,115.488,114.416,115.045,2190527.6914813,0
+FIS.US,D,20190614,000000,114.908,115.831,114.671,115.596,2487330.1913814,0
+FIS.US,D,20190617,000000,115.841,116.293,114.976,115.724,1784439.2545764,0
+FIS.US,D,20190618,000000,116.609,117.129,116.009,116.746,2991113.8636939,0
+FIS.US,D,20190619,000000,117.111,117.927,116.078,117.376,2660536.8443906,0
+FIS.US,D,20190620,000000,118.064,119.274,117.71,117.946,2659525.0223086,0
+FIS.US,D,20190621,000000,117.927,117.956,116.422,116.816,3402812.5743938,0
+FIS.US,D,20190624,000000,116.726,116.766,115.351,115.418,2362586.2569222,0
+FIS.US,D,20190625,000000,115.498,116.51,115.164,115.458,2470365.1383237,0
+FIS.US,D,20190626,000000,115.576,115.949,114.494,115.468,2874229.6004618,0
+FIS.US,D,20190627,000000,115.901,116.078,114.77,115.537,2680488.5521764,0
+FIS.US,D,20190628,000000,115.684,117.208,115.605,116.796,9449733.8668132,0
+FIS.US,D,20190701,000000,117.73,120.906,116.864,118.595,3414517.1695322,0
+FIS.US,D,20190702,000000,118.654,119.579,118.094,118.929,2418273.080065,0
+FIS.US,D,20190703,000000,119.392,120.601,119.185,120.552,1792433.1574766,0
+FIS.US,D,20190705,000000,119.971,120.808,118.369,120.729,3031365.0613279,0
+FIS.US,D,20190708,000000,120.384,121.053,120.197,120.759,2557296.4172116,0
+FIS.US,D,20190709,000000,120.572,121.398,120.09,120.906,2292284.451909,0
+FIS.US,D,20190710,000000,121.112,121.742,120.345,120.827,2016509.5469934,0
+FIS.US,D,20190711,000000,121.152,121.8,120.483,121.692,2770688.1689249,0
+FIS.US,D,20190712,000000,121.81,123.285,121.594,123.178,2886754.8392384,0
+FIS.US,D,20190715,000000,123.551,124.436,122.823,124.122,2661657.4754803,0
+FIS.US,D,20190716,000000,124.023,124.446,123.237,123.502,3109683.141187,0
+FIS.US,D,20190717,000000,123.718,124.603,123.355,124.357,2072659.0626459,0
+FIS.US,D,20190718,000000,125.026,125.764,123.935,125.026,3035643.1874571,0
+FIS.US,D,20190719,000000,125.578,125.832,123.502,123.532,2440245.3812948,0
+FIS.US,D,20190722,000000,123.788,125.705,123.738,124.79,2294454.5306254,0
+FIS.US,D,20190723,000000,125.135,125.548,123.778,124.76,2071823.1654084,0
+FIS.US,D,20190724,000000,124.76,124.76,121.682,123.895,3297566.8073701,0
+FIS.US,D,20190725,000000,123.246,127.101,121.614,126.128,6686122.3510219,0
+FIS.US,D,20190726,000000,127.091,129.884,126.727,129.107,6671536.8594432,0
+FIS.US,D,20190729,000000,129.107,130.464,128.714,130.159,5579964.8931683,0
+FIS.US,D,20190730,000000,129.265,130.011,126.913,127.298,14502542.50603,0
+FIS.US,D,20190731,000000,128.084,128.94,124.515,126.876,68695486.104395,0
+FIS.US,D,20190801,000000,127.209,127.347,124.74,124.908,9621065.3440243,0
+FIS.US,D,20190802,000000,124.466,124.583,122.735,123.925,4744059.5204043,0
+FIS.US,D,20190805,000000,121.987,122.823,118.615,119.913,7483557.1296345,0
+FIS.US,D,20190806,000000,124.308,126.138,122.48,124.643,7634065.4100909,0
+FIS.US,D,20190807,000000,122.853,128.379,121.535,128.025,7234399.755366,0
+FIS.US,D,20190808,000000,127.741,130.307,127.711,129.854,5105148.82269,0
+FIS.US,D,20190809,000000,129.54,130.681,129.156,129.953,6098767.2592774,0
+FIS.US,D,20190812,000000,129.068,130.101,126,126.118,4433454.5470192,0
+FIS.US,D,20190813,000000,125.852,128.488,125.784,128.379,3719403.0601146,0
+FIS.US,D,20190814,000000,126.453,126.963,123.738,124.436,4330920.8699377,0
+FIS.US,D,20190815,000000,125.508,128.704,124.77,128.468,6370096.2484723,0
+FIS.US,D,20190816,000000,129.619,131.812,129.088,131.673,5953605.8738027,0
+FIS.US,D,20190819,000000,133.227,133.395,131.742,132.234,4534399.8159681,0
+FIS.US,D,20190820,000000,131.909,133.149,130.877,132.923,2959732.1255557,0
+FIS.US,D,20190821,000000,133.641,133.985,131.3,131.586,3882807.7502621,0
+FIS.US,D,20190822,000000,131.989,132.156,129.52,131.359,3066797.1385136,0
+FIS.US,D,20190823,000000,130.966,131.723,127.356,128.025,3802622.6298579,0
+FIS.US,D,20190826,000000,128.989,129.599,127.623,129.146,2486889.8708171,0
+FIS.US,D,20190827,000000,129.707,130.444,128.556,130.179,3781347.9265659,0
+FIS.US,D,20190828,000000,129.343,131.044,128.341,130.444,3056122.6697761,0
+FIS.US,D,20190829,000000,131.576,132.342,130.601,130.759,1941503.5319792,0
+FIS.US,D,20190830,000000,131.733,132.009,129.226,129.697,3430911.7379788,0
+FIS.US,D,20190903,000000,129.5,130.858,128.989,130.021,3881317.9820711,0
+FIS.US,D,20190904,000000,128.979,131.291,128.93,131.143,2175292.3965757,0
+FIS.US,D,20190905,000000,134.467,134.584,132.156,132.391,4077127.4184115,0
+FIS.US,D,20190906,000000,132.304,133.001,130.996,131.094,2297475.7601785,0
+FIS.US,D,20190909,000000,131.506,131.536,126.54,127.436,3960256.3749652,0
+FIS.US,D,20190910,000000,127.13,127.356,123.581,125.056,5189567.3253323,0
+FIS.US,D,20190911,000000,124.486,126.177,123.875,124.987,4770701.4568101,0
+FIS.US,D,20190912,000000,126.886,128.488,126.678,127.396,5297065.5405081,0
+FIS.US,D,20190913,000000,126.983,127.268,124.643,124.928,3236950.0209579,0
+FIS.US,D,20190916,000000,126.068,127.77,124.583,127.043,4131677.3399587,0
+FIS.US,D,20190917,000000,127.543,129.393,127.543,128.301,3937261.0656809,0
+FIS.US,D,20190918,000000,128.251,128.418,124.534,126.876,3140242.2018736,0
+FIS.US,D,20190919,000000,126.866,128.606,126.737,127.838,2649569.5065481,0
+FIS.US,D,20190920,000000,127.947,128.743,125.588,125.822,4342875.6241033,0
+FIS.US,D,20190923,000000,125.695,126.56,125.135,125.538,2998160.009629,0
+FIS.US,D,20190924,000000,126.57,127.818,125.518,126.886,2704431.618426,0
+FIS.US,D,20190925,000000,126.521,127.534,124.888,127.485,3104198.9638124,0
+FIS.US,D,20190926,000000,127.613,128.114,126.717,127.376,2383304.7122957,0
+FIS.US,D,20190927,000000,127.858,127.858,123.649,124.73,2242376.7090591,0
+FIS.US,D,20190930,000000,125.016,126.866,124.663,126.747,3359422.1860393,0
+FIS.US,D,20191001,000000,127.209,127.848,124.977,125.302,3667548.9580038,0
+FIS.US,D,20191002,000000,124.367,124.898,122.214,123.522,3676343.1664101,0
+FIS.US,D,20191003,000000,123.738,124.328,122.096,123.993,5807600.4558374,0
+FIS.US,D,20191004,000000,124.456,125.764,124.27,125.43,4106872.9538061,0
+FIS.US,D,20191007,000000,124.73,125.193,123.778,124.643,3784363.0546794,0
+FIS.US,D,20191008,000000,123.993,125.635,122.657,123.669,2444496.0509453,0
+FIS.US,D,20191009,000000,124.505,125.882,123.925,125.645,2019974.1478306,0
+FIS.US,D,20191010,000000,124.997,126.353,124.288,125.558,3117595.6915581,0
+FIS.US,D,20191011,000000,126.55,127.514,125.675,126.029,3116977.4123362,0
+FIS.US,D,20191014,000000,125.725,126.876,125.616,126.727,1641214.0592964,0
+FIS.US,D,20191015,000000,126.678,127.013,126.088,126.796,2304330.72767,0
+FIS.US,D,20191016,000000,126.206,126.305,124.092,125.774,2281375.0777435,0
+FIS.US,D,20191017,000000,126.148,126.973,124.28,124.603,2808908.6040488,0
+FIS.US,D,20191018,000000,124.613,124.86,122.184,122.5,4388089.3260185,0
+FIS.US,D,20191021,000000,123.03,123.993,121.358,122.99,2732823.6511163,0
+FIS.US,D,20191022,000000,123.325,123.925,119.667,119.755,3104947.407081,0
+FIS.US,D,20191023,000000,119.854,121.447,119.352,121.211,3944017.3932307,0
+FIS.US,D,20191024,000000,121.958,123.865,121.83,123.365,1999385.8565038,0
+FIS.US,D,20191025,000000,122.774,124.446,122.39,123.472,2073047.5209729,0
+FIS.US,D,20191028,000000,123.974,125.341,123.099,124.328,2748365.0349129,0
+FIS.US,D,20191029,000000,124.19,126.058,123.807,124.79,2496419.3027061,0
+FIS.US,D,20191030,000000,125.105,126.226,124.18,125.961,2197187.4129028,0
+FIS.US,D,20191031,000000,125.921,127.023,124.947,125.774,3546701.8096931,0
+FIS.US,D,20191101,000000,126.776,128.104,126.54,128.045,3286292.3637298,0
+FIS.US,D,20191104,000000,128.409,128.743,125.036,125.046,5556501.8068408,0
+FIS.US,D,20191105,000000,128.95,129.088,122.371,126.186,6183369.822017,0
+FIS.US,D,20191106,000000,126.01,127.524,124.466,124.938,3453438.2533138,0
+FIS.US,D,20191107,000000,125.243,127.731,125.115,126.344,3183875.6309091,0
+FIS.US,D,20191108,000000,125.725,126.245,124.347,124.74,2999212.5079756,0
+FIS.US,D,20191111,000000,124.623,126.757,124.112,126.353,3254382.8510585,0
+FIS.US,D,20191112,000000,126.698,127.534,126.078,126.61,4691777.3006085,0
+FIS.US,D,20191113,000000,126.353,128.409,126.206,127.761,4238754.5557959,0
+FIS.US,D,20191114,000000,127.613,129.471,126.708,129.343,3087936.5932257,0
+FIS.US,D,20191115,000000,130.208,130.494,128.154,129.658,4348004.9010692,0
+FIS.US,D,20191118,000000,129.579,131.192,129.343,130.838,4181851.5123416,0
+FIS.US,D,20191119,000000,131.153,131.635,130.601,131.419,3289826.1142169,0
+FIS.US,D,20191120,000000,131.409,132.539,130.631,131.232,2391205.0597874,0
+FIS.US,D,20191121,000000,131.104,131.645,130.111,130.278,1915432.0801845,0
+FIS.US,D,20191122,000000,130.73,131.104,128.969,129.303,2407567.0872225,0
+FIS.US,D,20191125,000000,129.854,131.379,129.53,130.681,2577436.2527213,0
+FIS.US,D,20191126,000000,131.153,132.244,130.711,131.3,4496831.2179844,0
+FIS.US,D,20191127,000000,131.605,132.176,130.808,132.146,2159345.2670397,0
+FIS.US,D,20191129,000000,131.999,132.362,131.212,131.881,891706.08944758,0
+FIS.US,D,20191202,000000,131.733,132.019,128.556,129.579,4151455.1567134,0
+FIS.US,D,20191203,000000,128.527,130.347,128.075,130.031,2396144.1752165,0
+FIS.US,D,20191204,000000,130.218,130.494,129.186,129.579,2832107.2946562,0
+FIS.US,D,20191205,000000,130.169,131.044,129.275,130.73,3631442.6717324,0
+FIS.US,D,20191206,000000,131.369,132.687,131.064,132.294,2593672.183736,0
+FIS.US,D,20191209,000000,132.009,132.342,130.591,130.759,3003012.6879957,0
+FIS.US,D,20191210,000000,130.621,131.074,129.216,129.373,2591782.7712453,0
+FIS.US,D,20191211,000000,128.999,129.609,127.967,129.343,4141691.8363029,0
+FIS.US,D,20191212,000000,129.078,131.251,128.813,130.877,2669769.339548,0
+FIS.US,D,20191213,000000,130.681,132.352,130.021,132.264,2730821.3619912,0
+FIS.US,D,20191216,000000,133.001,133.679,130.405,131.153,6211574.74389,0
+FIS.US,D,20191217,000000,131.153,132.51,130.444,131.949,4532378.2056175,0
+FIS.US,D,20191218,000000,132.51,133.139,131.693,131.802,4251307.2510512,0
+FIS.US,D,20191219,000000,131.733,132.618,131.034,132.156,3609112.4193741,0
+FIS.US,D,20191220,000000,133.207,133.502,132.352,132.834,5919315.7827456,0
+FIS.US,D,20191223,000000,132.834,133.139,131.989,132.284,1821057.0448749,0
+FIS.US,D,20191224,000000,132.332,132.747,131.526,131.969,893206.02670467,0
+FIS.US,D,20191226,000000,132.304,132.894,132.156,132.737,959962.89525806,0
+FIS.US,D,20191227,000000,133.031,133.789,132.52,133.749,1536386.2408915,0
+FIS.US,D,20191230,000000,133.227,133.395,131.999,132.647,2037328.6761219,0
+FIS.US,D,20191231,000000,132.411,133.139,131.841,133.11,2597602.5278029,0
+FIS.US,D,20200102,000000,133.866,134.811,133.217,133.896,3136855.9028458,0
+FIS.US,D,20200103,000000,131.979,134.309,131.899,133.051,2471753.2158532,0
+FIS.US,D,20200106,000000,132.205,134.339,131.909,134.339,3850870.7811121,0
+FIS.US,D,20200107,000000,133.66,133.995,132.176,132.264,3729014.8614394,0
+FIS.US,D,20200108,000000,132.824,134.722,132.618,134.212,3350369.6833528,0
+FIS.US,D,20200109,000000,134.958,136.905,134.496,136.787,4318428.1721726,0
+FIS.US,D,20200110,000000,137.23,137.732,135.4,135.853,2268065.8039667,0
+FIS.US,D,20200113,000000,136.375,136.817,135.352,136.61,4417216.5821911,0
+FIS.US,D,20200114,000000,136.738,137.083,135.283,136.345,2023536.3717029,0
+FIS.US,D,20200115,000000,136.885,138.793,136.345,138.282,3073051.1141957,0
+FIS.US,D,20200116,000000,139.058,140.063,138.145,139.983,4044797.9233081,0
+FIS.US,D,20200117,000000,140.977,140.977,138.645,140.781,3882351.1591919,0
+FIS.US,D,20200121,000000,140.465,142.294,140.308,141.281,4017168.5705791,0
+FIS.US,D,20200122,000000,142.638,143.307,142.166,142.226,3153020.6503975,0
+FIS.US,D,20200123,000000,142.55,143.121,141.528,142.619,1987415.8487388,0
+FIS.US,D,20200124,000000,143.081,143.976,140.898,141.566,2464671.4781864,0
+FIS.US,D,20200127,000000,139.443,140.868,138.892,140.121,2073992.2272182,0
+FIS.US,D,20200128,000000,140.318,143.051,140.318,141.606,2498687.0044575,0
+FIS.US,D,20200129,000000,142.059,143.188,141.498,141.733,1735700.9543336,0
+FIS.US,D,20200130,000000,140.848,141.783,140.328,141.164,4161586.5973182,0
+FIS.US,D,20200131,000000,140.996,140.996,136.827,137.496,4163293.9835248,0
+FIS.US,D,20200203,000000,138.862,139.727,138.105,139.501,2996919.3835589,0
+FIS.US,D,20200204,000000,140.858,142.471,140.593,141.085,2045037.8451699,0
+FIS.US,D,20200205,000000,142.079,142.727,138.735,139.866,3101093.3310103,0
+FIS.US,D,20200206,000000,140.19,141.222,139.62,141.005,2413578.0222236,0
+FIS.US,D,20200207,000000,140.524,140.781,139.649,140.18,2606294.0286411,0
+FIS.US,D,20200210,000000,139.905,143.936,139.757,143.553,4454011.3142409,0
+FIS.US,D,20200211,000000,144.064,144.459,142.796,143.091,3039523.7030998,0
+FIS.US,D,20200212,000000,142.746,143.16,141.114,141.606,3559666.3521274,0
+FIS.US,D,20200213,000000,142.471,150.093,141.144,147.703,7433679.8939833,0
+FIS.US,D,20200214,000000,147.733,151.42,147.27,150.683,4318871.5434568,0
+FIS.US,D,20200218,000000,150.692,150.82,144.723,148.982,4721423.1791549,0
+FIS.US,D,20200219,000000,149.827,151.135,149.65,150.545,2432836.199698,0
+FIS.US,D,20200220,000000,150.27,150.545,146.395,150.053,2430932.5505148,0
+FIS.US,D,20200221,000000,149.089,149.67,147.152,148.293,2883120.4149965,0
+FIS.US,D,20200224,000000,144.123,146.395,143.141,144.252,3814883.4729147,0
+FIS.US,D,20200225,000000,144.566,145.176,138.193,138.459,5583369.4965151,0
+FIS.US,D,20200226,000000,138.764,141.773,137.407,137.722,4269007.5275914,0
+FIS.US,D,20200227,000000,135.332,139.138,132.784,132.904,4589399.210239,0
+FIS.US,D,20200228,000000,129.481,135.077,129.343,133.719,9006252.7567688,0
+FIS.US,D,20200302,000000,134.054,142.481,133.306,142.246,6915211.0732439,0
+FIS.US,D,20200303,000000,142.658,143.996,135.519,136.945,4765919.9619065,0
+FIS.US,D,20200304,000000,139,143.573,137.87,143.504,2813171.4765787,0
+FIS.US,D,20200305,000000,139.54,140.828,135.007,136.63,4427895.1185551,0
+FIS.US,D,20200306,000000,133.936,134.673,129.776,133.906,5268728.4207752,0
+FIS.US,D,20200309,000000,124.534,128.075,121.555,124.466,6477770.3884926,0
+FIS.US,D,20200310,000000,129.196,134.967,125.597,134.87,6875698.1498123,0
+FIS.US,D,20200311,000000,130.681,132.774,125.812,127.268,5091277.1995551,0
+FIS.US,D,20200312,000000,118.271,124.141,113.619,113.678,8664468.4096617,0
+FIS.US,D,20200313,000000,119.5,125.439,114.426,124.643,7072875.3255498,0
+FIS.US,D,20200316,000000,106.991,113.776,103.972,103.972,8489687.5852126,0
+FIS.US,D,20200317,000000,105.575,111.701,101.336,109.36,7738539.3449938,0
+FIS.US,D,20200318,000000,100.983,103.776,87.9785,98.7898,10641356.224216,0
+FIS.US,D,20200319,000000,97.895,104.109,93.0174,100.983,8397817.1908958,0
+FIS.US,D,20200320,000000,102.025,104.867,95.0983,98.6816,10534981.690849,0
+FIS.US,D,20200323,000000,96.5103,100.55,94.3577,98.3374,8649914.4421882,0
+FIS.US,D,20200324,000000,104.601,115.408,104.247,114.336,8194385.0225696,0
+FIS.US,D,20200325,000000,114.632,119.707,110.393,115.517,6086880.6378549,0
+FIS.US,D,20200326,000000,116.844,119.294,113.58,118.644,6809353.128438,0
+FIS.US,D,20200327,000000,115.074,119.254,112.291,115.251,4106330.9425803,0
+FIS.US,D,20200330,000000,118.123,120.817,115.812,120.237,3916520.2383618,0
+FIS.US,D,20200331,000000,118.979,120.06,114.278,116.736,8986316.3025822,0
+FIS.US,D,20200401,000000,111.593,112.764,108.604,109.951,5426339.7939371,0
+FIS.US,D,20200402,000000,108.712,113.668,107.935,112.37,3715657.7930518,0
+FIS.US,D,20200403,000000,111.83,112.439,107.67,110.561,3898664.3751094,0
+FIS.US,D,20200406,000000,116.816,118.722,114.523,118.054,5948329.1453776,0
+FIS.US,D,20200407,000000,123.639,125.538,115.064,115.291,5374185.7043748,0
+FIS.US,D,20200408,000000,116.963,120.965,115.488,119.736,3798892.6163942,0
+FIS.US,D,20200409,000000,121.319,123.482,118.879,120.07,4879608.0876476,0
+FIS.US,D,20200413,000000,119.165,119.627,115.556,118.605,4715975.6104184,0
+FIS.US,D,20200414,000000,117.936,119.814,113.255,118.792,6276168.6520732,0
+FIS.US,D,20200415,000000,116.284,116.333,112.931,115.311,4707684.7707866,0
+FIS.US,D,20200416,000000,117.277,118.094,115.104,118.024,5296955.7145937,0
+FIS.US,D,20200417,000000,120.67,123.05,119.352,122.794,4065221.4757632,0
+FIS.US,D,20200420,000000,120.788,120.827,117.385,117.671,4461284.2303513,0
+FIS.US,D,20200421,000000,115.241,115.783,112.311,112.724,3807744.7884775,0
+FIS.US,D,20200422,000000,115.458,118.644,115.164,117.601,3143075.3037029,0
+FIS.US,D,20200423,000000,118.29,118.86,115.999,116.293,2251093.6325627,0
+FIS.US,D,20200424,000000,117.553,121.092,116.786,120.66,4175224.3319317,0
+FIS.US,D,20200427,000000,121.525,122.833,119.175,122.48,3544320.2144008,0
+FIS.US,D,20200428,000000,124.446,126.078,120.168,123.925,4560143.8238328,0
+FIS.US,D,20200429,000000,127.642,131.645,126.846,128.861,5887824.218693,0
+FIS.US,D,20200430,000000,127.623,128.114,125.125,126.57,3578388.6198158,0
+FIS.US,D,20200501,000000,123.404,125.351,122.833,124.082,2688260.7694347,0
+FIS.US,D,20200504,000000,122.942,123.915,121.997,123.404,2732887.716233,0
+FIS.US,D,20200505,000000,125.223,127.455,123.728,126.629,3234282.6749068,0
+FIS.US,D,20200506,000000,128.724,129.973,126.501,126.59,4334993.5809307,0
+FIS.US,D,20200507,000000,125.173,129.009,123,124.23,6183222.3705578,0
+FIS.US,D,20200508,000000,125.852,128.704,122.46,123.059,4720625.9243687,0
+FIS.US,D,20200511,000000,122.125,125.173,121.122,123.069,4636925.3577967,0
+FIS.US,D,20200512,000000,123.679,125.105,122.607,122.745,3498386.5426023,0
+FIS.US,D,20200513,000000,122.932,125.007,121.015,122.332,6712610.7345288,0
+FIS.US,D,20200514,000000,120.847,124.928,120.512,124.524,5303416.1223188,0
+FIS.US,D,20200515,000000,123.846,127.298,122.853,126.895,4132751.193344,0
+FIS.US,D,20200518,000000,129.599,133.985,129.53,130.848,4849084.6186925,0
+FIS.US,D,20200519,000000,129.933,132.431,129.726,129.963,2529197.2536266,0
+FIS.US,D,20200520,000000,131.812,134.192,131.015,132.53,3133654.6808218,0
+FIS.US,D,20200521,000000,132.156,132.814,130.091,131.006,4192661.2296588,0
+FIS.US,D,20200522,000000,131.153,131.496,129.806,130.671,1973660.1529581,0
+FIS.US,D,20200526,000000,134.359,134.92,130.897,131.104,3390460.2097417,0
+FIS.US,D,20200527,000000,132.441,132.844,129.236,132.461,3227044.3336215,0
+FIS.US,D,20200528,000000,133.405,134.644,132.461,132.774,2921637.7868521,0
+FIS.US,D,20200529,000000,132.952,133.719,130.956,133.217,3964185.7021256,0
+FIS.US,D,20200601,000000,133.297,133.886,132.294,133.257,2113499.04921,0
+FIS.US,D,20200602,000000,133.866,134.329,132.126,133.346,6174921.3618598,0
+FIS.US,D,20200603,000000,133.916,134.359,132.284,133.936,3405780.9248029,0
+FIS.US,D,20200604,000000,133.257,133.866,128.96,130.779,4877673.931266,0
+FIS.US,D,20200605,000000,132.913,137.437,131.192,137.3,5127786.180846,0
+FIS.US,D,20200608,000000,136.679,137.613,134.86,136.817,3267388.0697574,0
+FIS.US,D,20200609,000000,136.276,137.29,135.371,135.657,2420103.5119719,0
+FIS.US,D,20200610,000000,136.158,136.837,134.025,135.509,2903921.2398059,0
+FIS.US,D,20200611,000000,132.904,133.739,129.107,129.126,3700659.4373875,0
+FIS.US,D,20200612,000000,132.106,133.227,128.95,131.871,3633488.6878417,0
+FIS.US,D,20200615,000000,129.156,133.464,128.626,132.214,5120443.0981793,0
+FIS.US,D,20200616,000000,136.04,137.584,133.828,135.234,5465841.5313958,0
+FIS.US,D,20200617,000000,133.287,135.834,132.981,133.316,3726651.5704662,0
+FIS.US,D,20200618,000000,132.608,135.548,132.608,134.644,2154023.7947235,0
+FIS.US,D,20200619,000000,136.876,137.377,129.874,129.874,6553135.3715416,0
+FIS.US,D,20200622,000000,130.504,133.965,130.021,133.669,3296058.7348601,0
+FIS.US,D,20200623,000000,135.332,135.332,132.264,132.707,2392703.980138,0
+FIS.US,D,20200624,000000,132.009,132.687,126.786,127.288,6040602.234714,0
+FIS.US,D,20200625,000000,127.957,128.901,126.443,128.202,3396786.3857934,0
+FIS.US,D,20200626,000000,127.721,128.527,125.262,125.538,11269732.311902,0
+FIS.US,D,20200629,000000,126.659,126.796,124.466,126.186,3571926.1782777,0
+FIS.US,D,20200630,000000,126.177,129.746,125.725,128.989,3923245.0418067,0
+FIS.US,D,20200701,000000,129.422,132.431,128.606,131.655,3429888.7299241,0
+FIS.US,D,20200702,000000,133.267,134.202,131.281,131.595,2089082.1044779,0
+FIS.US,D,20200706,000000,133.886,133.886,131.516,132.304,2428845.8581408,0
+FIS.US,D,20200707,000000,131.369,133.739,130.504,131.319,3664553.151116,0
+FIS.US,D,20200708,000000,131.635,132.352,130.208,131.615,4582565.5977864,0
+FIS.US,D,20200709,000000,131.899,132.332,128.979,130.641,4561160.7304479,0
+FIS.US,D,20200710,000000,130.317,131.871,129.51,131.673,2072618.3863813,0
+FIS.US,D,20200713,000000,132.874,133.454,129.963,130.337,3606375.9236732,0
+FIS.US,D,20200714,000000,129.864,131.281,128.154,131.241,3742719.7118895,0
+FIS.US,D,20200715,000000,132.794,135.568,132.323,135.106,4615413.7152635,0
+FIS.US,D,20200716,000000,134.25,134.634,132.923,133.572,1907938.4953388,0
+FIS.US,D,20200717,000000,134.152,135.843,133.159,135.135,2147604.0632632,0
+FIS.US,D,20200720,000000,135.077,136.581,133.916,136.168,2420504.1731782,0
+FIS.US,D,20200721,000000,137.073,138.735,136.6,137.948,3547200.0939344,0
+FIS.US,D,20200722,000000,138.302,139.453,137.75,139.266,2165202.6491419,0
+FIS.US,D,20200723,000000,139.403,142.54,138.725,139.483,3487272.7702072,0
+FIS.US,D,20200724,000000,138.578,139.118,137.26,138.243,2532098.4881991,0
+FIS.US,D,20200727,000000,138.145,139.226,136.915,137.987,2841829.938802,0
+FIS.US,D,20200728,000000,137.534,138.625,136.984,137.21,1914830.0714684,0
+FIS.US,D,20200729,000000,137.27,139.669,136.522,139.226,2353385.2858699,0
+FIS.US,D,20200730,000000,137.19,140.003,136.63,139.689,2804133.2105849,0
+FIS.US,D,20200731,000000,139.383,140.828,138.725,140.751,3705723.6323301,0
+FIS.US,D,20200803,000000,141.528,143.691,141.291,143.268,4667987.7872578,0
+FIS.US,D,20200804,000000,141.144,143.592,139.492,141.606,6291215.8192552,0
+FIS.US,D,20200805,000000,142.835,143.218,139.511,140.918,6720413.4589855,0
+FIS.US,D,20200806,000000,140.288,142.088,139.963,141.409,4570535.5925313,0
+FIS.US,D,20200807,000000,140.681,142.373,139.886,142.176,3513602.5162822,0
+FIS.US,D,20200810,000000,142.393,142.786,139.727,140.613,3523646.5029184,0
+FIS.US,D,20200811,000000,140.848,140.987,137.29,137.623,2955501.7940374,0
+FIS.US,D,20200812,000000,138.282,139.393,137.712,138.361,2304025.6556855,0
+FIS.US,D,20200813,000000,137.328,140.091,137.328,139.689,2967635.5237673,0
+FIS.US,D,20200814,000000,139.62,139.787,137.76,138.42,1819037.4683376,0
+FIS.US,D,20200817,000000,139.078,140.043,138.341,138.803,2735150.3334512,0
+FIS.US,D,20200818,000000,139.393,139.501,137.397,138.351,3942639.4847675,0
+FIS.US,D,20200819,000000,139.492,139.492,137.033,137.19,3846428.9330178,0
+FIS.US,D,20200820,000000,136.246,136.748,135.342,135.872,3634791.3452155,0
+FIS.US,D,20200821,000000,135.952,137.063,135.342,136.414,3440707.5994008,0
+FIS.US,D,20200824,000000,137.77,137.78,134.92,136.285,3270092.0244466,0
+FIS.US,D,20200825,000000,136.571,139.943,135.47,139.856,2753936.6662564,0
+FIS.US,D,20200826,000000,140.22,142.894,139.187,142.284,4844068.2183609,0
+FIS.US,D,20200827,000000,143.101,145.697,142.059,145.461,4222264.3981274,0
+FIS.US,D,20200828,000000,145.352,146.719,144.606,146.669,2611507.7088561,0
+FIS.US,D,20200831,000000,146.669,146.669,144.969,145.117,4050384.8082507,0
+FIS.US,D,20200901,000000,145.018,146.729,144.645,146.552,2744201.8192312,0
+FIS.US,D,20200902,000000,146.699,150.771,145.804,149.837,3312530.5882094,0
+FIS.US,D,20200903,000000,148.647,148.805,143.188,145.166,2611670.4139144,0
+FIS.US,D,20200904,000000,145.274,145.727,140.308,142.393,3332134.5139329,0
+FIS.US,D,20200908,000000,139.266,141.438,138.538,140.18,4297276.5145812,0
+FIS.US,D,20200909,000000,141.999,143.799,140.249,142.855,3839333.9755652,0
+FIS.US,D,20200910,000000,143.739,145.166,140.013,140.652,2287946.3282895,0
+FIS.US,D,20200911,000000,140.593,141.438,137.643,139.068,2682322.0348033,0
+FIS.US,D,20200914,000000,140.485,142.313,139.61,140.996,2953651.0239981,0
+FIS.US,D,20200915,000000,142.363,143.779,141.714,143.188,2190877.5073569,0
+FIS.US,D,20200916,000000,144.339,145.451,143.288,143.357,2791501.1966136,0
+FIS.US,D,20200917,000000,140.544,143.583,140.268,143.494,3015089.4709552,0
+FIS.US,D,20200918,000000,143.198,144.576,140.308,141.409,3754157.8774947,0
+FIS.US,D,20200921,000000,138.911,139.373,136.148,138.862,3059724.5530064,0
+FIS.US,D,20200922,000000,139.058,141.37,137.879,140.958,2184907.2486203,0
+FIS.US,D,20200923,000000,141.164,141.409,138.095,138.488,1945092.1954236,0
+FIS.US,D,20200924,000000,138.145,140.19,133.512,139.05,3553575.0815038,0
+FIS.US,D,20200925,000000,138.056,141.399,137.22,140.781,2098607.4687403,0
+FIS.US,D,20200928,000000,142.373,143.445,141.872,142.638,1786493.4059386,0
+FIS.US,D,20200929,000000,142.993,143.868,142.471,143.484,2110195.119618,0
+FIS.US,D,20200930,000000,143.435,143.956,140.711,141.96,3529079.8349622,0
+FIS.US,D,20201001,000000,143.671,144.939,140.328,141.626,3869457.8002206,0
+FIS.US,D,20201002,000000,139.886,140.711,137.918,139.973,2159358.4868257,0
+FIS.US,D,20201005,000000,140.898,141.646,139.078,140.376,2238693.4732997,0
+FIS.US,D,20201006,000000,140.376,142.688,138.862,139.206,3146820.5707659,0
+FIS.US,D,20201007,000000,140.534,141.035,138.862,139.433,3345529.2078654,0
+FIS.US,D,20201008,000000,141.045,141.665,139.993,141.36,2069210.7323146,0
+FIS.US,D,20201009,000000,142.275,143.848,141.586,143.711,2897048.9849019,0
+FIS.US,D,20201012,000000,144.252,144.91,142.983,143.868,3079145.4355392,0
+FIS.US,D,20201013,000000,144.182,144.615,140.131,140.741,2522106.3638004,0
+FIS.US,D,20201014,000000,141.085,141.556,137.898,138.911,2424424.348179,0
+FIS.US,D,20201015,000000,136.512,138.764,135.725,138.755,3659000.8409982,0
+FIS.US,D,20201016,000000,138.98,140.868,138.645,138.755,3651216.4208607,0
+FIS.US,D,20201019,000000,139.088,139.511,134.299,134.801,3040482.6460377,0
+FIS.US,D,20201020,000000,135.087,137.073,134.437,135.667,2827709.1735464,0
+FIS.US,D,20201021,000000,135.43,137.476,135.027,136.355,1967795.6525096,0
+FIS.US,D,20201022,000000,136.305,138.075,135.184,137.633,1810315.460301,0
+FIS.US,D,20201023,000000,139.148,139.767,137.82,139.236,3081024.6789637,0
+FIS.US,D,20201026,000000,137.427,137.85,133.326,134.447,2710312.3893804,0
+FIS.US,D,20201027,000000,135.184,136.462,132.804,132.933,3279604.1689231,0
+FIS.US,D,20201028,000000,130.789,131.281,127.553,127.79,4444302.9067878,0
+FIS.US,D,20201029,000000,118.486,124.496,115.871,120.562,10026177.550579,0
+FIS.US,D,20201030,000000,120.021,123.099,118.467,120.139,5699688.3596693,0
+FIS.US,D,20201102,000000,121.259,122.017,118.842,119.549,4563990.7815573,0
+FIS.US,D,20201103,000000,121.476,124.643,120.67,123.915,3338756.6098097,0
+FIS.US,D,20201104,000000,125.951,130.121,125.203,128.035,3690174.1132803,0
+FIS.US,D,20201105,000000,129.973,130.061,127.003,127.868,3866518.9401034,0
+FIS.US,D,20201106,000000,128.606,128.969,127.239,128.37,1622887.3682813,0
+FIS.US,D,20201109,000000,136.315,140.818,135.007,136.63,6719388.4171176,0
+FIS.US,D,20201110,000000,136.315,139.963,135.982,139.197,3594523.8770756,0
+FIS.US,D,20201111,000000,138.98,139.078,136.64,138.429,2330880.1255738,0
+FIS.US,D,20201112,000000,138.715,138.872,136.64,137.093,2102952.7107061,0
+FIS.US,D,20201113,000000,137.673,140.308,137.456,139.55,1997968.2886825,0
+FIS.US,D,20201116,000000,141.753,142.954,140.662,142.609,2550598.0533388,0
+FIS.US,D,20201117,000000,141.714,143.464,140.003,141.723,2450958.4924835,0
+FIS.US,D,20201118,000000,141.173,141.261,139.796,139.796,2411610.3079236,0
+FIS.US,D,20201119,000000,139.727,142.708,137.741,142.442,3108730.2996888,0
+FIS.US,D,20201120,000000,142.146,142.294,138.951,139.01,2335930.0838238,0
+FIS.US,D,20201123,000000,139.492,141.124,138.99,140.14,2458464.2802086,0
+FIS.US,D,20201124,000000,140.996,144.113,140.239,143.602,3069215.3424439,0
+FIS.US,D,20201125,000000,142.954,143.337,140.761,142.678,1751513.8521965,0
+FIS.US,D,20201127,000000,143.514,144.359,142.452,142.983,2064096.7089478,0
+FIS.US,D,20201130,000000,141.753,143.188,140.003,143.101,4752178.5028183,0
+FIS.US,D,20201201,000000,144.369,145.932,143.828,145.009,3594909.2846827,0
+FIS.US,D,20201202,000000,145.009,145.156,142.54,143.278,3072145.0504017,0
+FIS.US,D,20201203,000000,143.367,143.819,141.399,142.029,2704855.6684845,0
+FIS.US,D,20201204,000000,142.55,144.586,142.146,144.506,2168070.3257962,0
+FIS.US,D,20201207,000000,145.224,146.189,144.419,145.186,3219661.5915967,0
+FIS.US,D,20201208,000000,145.344,145.972,144.339,145.785,1949191.3459886,0
+FIS.US,D,20201209,000000,145.776,145.776,141.528,142.491,4156042.4224535,0
+FIS.US,D,20201210,000000,142.638,143.711,141.222,142.216,2469675.6756388,0
+FIS.US,D,20201211,000000,140.948,143.288,140.948,142.874,2114730.5231207,0
+FIS.US,D,20201214,000000,142.874,143.179,139.197,139.393,4465746.4165777,0
+FIS.US,D,20201215,000000,140.229,140.858,138.528,140.249,3119552.2198854,0
+FIS.US,D,20201216,000000,137.76,140.691,136.285,138.813,4627118.3104018,0
+FIS.US,D,20201217,000000,139.443,141.636,139.148,141.085,2199562.9067553,0
+FIS.US,D,20201218,000000,140.888,142.019,139.226,140.376,4891239.4655098,0
+FIS.US,D,20201221,000000,137.564,138.203,131.409,135.234,6494394.777834,0
+FIS.US,D,20201222,000000,135.41,135.47,130.101,130.307,5765978.4680865,0
+FIS.US,D,20201223,000000,130.897,131.064,129.471,130.208,5947993.5661946,0
+FIS.US,D,20201224,000000,130.131,137.053,130.011,136.079,6569431.3000466,0
+FIS.US,D,20201228,000000,135.794,136.276,134.594,135.577,3506539.0829346,0
+FIS.US,D,20201229,000000,136.974,137.741,136.099,136.571,2990852.5186939,0
+FIS.US,D,20201230,000000,137.023,137.112,134.791,134.88,2358426.0919603,0
+FIS.US,D,20201231,000000,134.86,136.984,134.86,136.738,2789916.8561074,0
+FIS.US,D,20210104,000000,136.738,137.122,133.572,135.234,4219911.2762203,0
+FIS.US,D,20210105,000000,135.037,135.972,131.871,132.106,3654878.3015812,0
+FIS.US,D,20210106,000000,132.304,134.967,131.064,133.375,4104011.3785915,0
+FIS.US,D,20210107,000000,132.962,134.359,130.956,131.232,5156349.0538475,0
+FIS.US,D,20210108,000000,130.808,134.092,130.808,134.035,6634142.1524907,0
+FIS.US,D,20210111,000000,132.314,135.007,131.281,131.516,4175703.2949475,0
+FIS.US,D,20210112,000000,131.516,132.323,128.409,129.166,3914759.9730112,0
+FIS.US,D,20210113,000000,129.639,130.749,126.423,126.57,8006317.2962892,0
+FIS.US,D,20210114,000000,127.062,127.091,124.486,124.86,12188817.595051,0
+FIS.US,D,20210115,000000,124.28,126.058,121.781,125.39,6740451.6038336,0
+FIS.US,D,20210119,000000,125.99,126.472,123.669,123.788,4020928.0743347,0
+FIS.US,D,20210120,000000,124.337,127.209,123.305,126.717,3772928.9567006,0
+FIS.US,D,20210121,000000,126.383,129.52,126.138,129.136,4592838.3884109,0
+FIS.US,D,20210122,000000,128.231,128.468,124.73,124.75,5695577.006225,0
+FIS.US,D,20210125,000000,124.573,125.203,121.663,123.542,5504083.3215587,0
+FIS.US,D,20210126,000000,124.298,125.38,122.303,123.885,4493107.3059603,0
+FIS.US,D,20210127,000000,122.47,122.705,117.798,118.428,6475319.6435504,0
+FIS.US,D,20210128,000000,119.322,123.01,118.556,121.132,4868572.6170619,0
+FIS.US,D,20210129,000000,121.062,121.299,119.018,119.342,4700839.9723612,0
+FIS.US,D,20210201,000000,122.4,125.901,121.781,124.898,6782881.0154369,0
+FIS.US,D,20210202,000000,126.186,130.464,125.645,127.908,5014600.4069726,0
+FIS.US,D,20210203,000000,125.705,128.911,125.705,127.19,2566392.6468826,0
+FIS.US,D,20210204,000000,127.977,129.639,127.751,128.331,2290766.2103329,0
+FIS.US,D,20210205,000000,128.871,130.111,127.318,127.818,2927721.9391294,0
+FIS.US,D,20210208,000000,128.822,129.756,127.17,128.969,3818479.2547053,0
+FIS.US,D,20210209,000000,122.755,129.216,121.417,128.418,7829634.85647,0
+FIS.US,D,20210210,000000,129.039,129.5,127.043,128.901,5167900.096087,0
+FIS.US,D,20210211,000000,129.293,130.986,128.616,130.641,4184824.9472837,0
+FIS.US,D,20210212,000000,130.711,132.057,130.179,131.084,4270968.1235451,0
+FIS.US,D,20210216,000000,131.673,131.703,127.977,128.655,5440540.8948153,0
+FIS.US,D,20210217,000000,128.626,129.156,126.325,128.537,2911141.2767723,0
+FIS.US,D,20210218,000000,127.563,130.494,127.563,129.776,2830978.5283136,0
+FIS.US,D,20210219,000000,129.806,130.031,126.531,126.62,5723953.7853159,0
+FIS.US,D,20210222,000000,127.288,131.486,125.213,131.015,4519421.7984361,0
+FIS.US,D,20210223,000000,131.182,134.073,130.789,132.146,5661229.9683976,0
+FIS.US,D,20210224,000000,132.009,136.285,131.516,134.791,7014838.4312198,0
+FIS.US,D,20210225,000000,133.808,136.276,133.385,134.182,4817150.7002624,0
+FIS.US,D,20210226,000000,134.654,135.027,132.205,133.385,4326388.5171546,0
+FIS.US,D,20210301,000000,135.204,136.482,134.044,134.949,3651814.3619502,0
+FIS.US,D,20210302,000000,133.699,135.371,133.011,134.299,4541318.8485764,0
+FIS.US,D,20210303,000000,133.838,134.958,133.07,134.299,3637877.6567919,0
+FIS.US,D,20210304,000000,134.417,135.017,131.074,132.352,5718191.9924354,0
+FIS.US,D,20210305,000000,134.212,137.17,132.765,136.423,5523048.629928,0
+FIS.US,D,20210308,000000,137.8,141.763,137.073,139.689,5696802.3786961,0
+FIS.US,D,20210309,000000,140.515,141.399,137.958,138.065,4098775.326431,0
+FIS.US,D,20210310,000000,138.4,140.711,137.093,140.662,4168354.110841,0
+FIS.US,D,20210311,000000,141.498,143.357,140.573,140.593,3729995.1594163,0
+FIS.US,D,20210312,000000,140.534,142.029,139.846,141.783,2648296.339466,0
+FIS.US,D,20210315,000000,141.675,142.403,140.258,141.251,2303555.8448294,0
+FIS.US,D,20210316,000000,141.39,141.763,140.003,141.341,2576293.249686,0
+FIS.US,D,20210317,000000,141.458,142.53,140.239,140.455,2901212.2005836,0
+FIS.US,D,20210318,000000,138.862,140.455,138.322,138.99,2383083.0266536,0
+FIS.US,D,20210319,000000,138.931,139.649,137.26,137.377,3898241.3419576,0
+FIS.US,D,20210322,000000,137.2,138.203,136.266,136.837,2278785.0165951,0
+FIS.US,D,20210323,000000,136.895,138.548,136.768,137.663,2328642.9310208,0
+FIS.US,D,20210324,000000,137.702,139.777,137.643,138.971,2440515.8784543,0
+FIS.US,D,20210325,000000,138.598,139.226,137.673,138.42,3030100.0294989,0
+FIS.US,D,20210326,000000,138.469,142.039,138.183,141.91,3759324.7800054,0
+FIS.US,D,20210329,000000,140.288,141.055,138.341,139.53,3196598.1495691,0
+FIS.US,D,20210330,000000,140.465,140.731,137.82,138.115,2791759.4908939,0
+FIS.US,D,20210331,000000,138.135,138.961,136.188,136.276,3340367.3898879,0
+FIS.US,D,20210401,000000,137.27,139.649,136.305,139.61,2913914.3811113,0
+FIS.US,D,20210405,000000,140.534,142.294,139.836,141.566,2477888.2134613,0
+FIS.US,D,20210406,000000,140.544,141.566,139.915,140.987,2641271.5485698,0
+FIS.US,D,20210407,000000,141.095,142.776,141.095,142.363,2761530.9248571,0
+FIS.US,D,20210408,000000,142.638,145.381,142.569,144.29,4679770.6842055,0
+FIS.US,D,20210409,000000,144.359,145.352,143.897,145.314,2723086.7702779,0
+FIS.US,D,20210412,000000,144.743,145.707,144.32,145.451,2179925.4231136,0
+FIS.US,D,20210413,000000,145.136,145.864,144.91,145.52,1839294.248108,0
+FIS.US,D,20210414,000000,145.156,146.296,143.691,145.372,1700225.1501636,0
+FIS.US,D,20210415,000000,146.326,148.382,145.776,148.057,3142235.3388389,0
+FIS.US,D,20210416,000000,148.844,149.178,147.112,147.92,2370110.3489664,0
+FIS.US,D,20210419,000000,148.194,148.45,147.182,147.526,1666901.1203908,0
+FIS.US,D,20210420,000000,147.664,148.706,147.074,147.103,2949843.7256316,0
+FIS.US,D,20210421,000000,148.057,148.676,146.936,147.742,2990073.5682267,0
+FIS.US,D,20210422,000000,147.29,148.942,146.602,147.831,2913714.0505082,0
+FIS.US,D,20210423,000000,147.575,149.227,147.526,148.293,2381906.4657002,0
+FIS.US,D,20210426,000000,148.578,150.564,148.509,149.099,2392937.8686595,0
+FIS.US,D,20210427,000000,149.472,149.472,147.241,148.107,2738866.1102224,0
+FIS.US,D,20210428,000000,148.234,150.024,148.087,149.68,1775600.3022789,0
+FIS.US,D,20210429,000000,149.787,151.145,149.129,150.879,2012495.8165841,0
+FIS.US,D,20210430,000000,150.18,150.574,146.415,148.194,2827339.0195386,0
+FIS.US,D,20210503,000000,148.982,149.522,147.142,147.211,2760363.516063,0
+FIS.US,D,20210504,000000,146.375,147.034,144.143,145.824,3322202.3870245,0
+FIS.US,D,20210505,000000,146.876,146.876,143.376,143.769,2265530.6557755,0
+FIS.US,D,20210506,000000,143.976,148.401,141.783,147.122,4563400.9757206,0
+FIS.US,D,20210507,000000,147.417,148.667,145.166,146.916,3194220.6219033,0
+FIS.US,D,20210510,000000,146.926,147.634,144.812,144.851,2650508.1113537,0
+FIS.US,D,20210511,000000,143.435,144.212,142.569,143.474,2662285.9237683,0
+FIS.US,D,20210512,000000,142.471,143.258,140.023,140.338,3279193.3386506,0
+FIS.US,D,20210513,000000,141.065,144.831,140.573,143.976,2938815.3733922,0
+FIS.US,D,20210514,000000,145.038,146.316,144.802,145.381,2389054.3022968,0
+FIS.US,D,20210517,000000,144.449,145.224,143.721,144.359,1724193.6390785,0
+FIS.US,D,20210518,000000,144.694,145.481,143.592,143.641,2231205.9898936,0
+FIS.US,D,20210519,000000,142.432,143.051,141.065,143.011,1948319.8570194,0
+FIS.US,D,20210520,000000,143.592,145.5,143.179,145.204,2547026.677307,0
+FIS.US,D,20210521,000000,145.391,146.247,145.204,145.737,2527378.0076924,0
+FIS.US,D,20210524,000000,146.896,147.397,145.914,146.385,1730491.3417451,0
+FIS.US,D,20210525,000000,146.689,146.689,144.91,146.1,2644212.4425003,0
+FIS.US,D,20210526,000000,146.031,146.385,143.976,144.349,2562853.8118624,0
+FIS.US,D,20210527,000000,144.419,145.727,143.946,145.186,5856069.2758271,0
+FIS.US,D,20210528,000000,145.628,145.904,143.926,144.389,2585706.7542208,0
+FIS.US,D,20210601,000000,145.156,145.274,143.602,143.858,1849273.1527207,0
+FIS.US,D,20210602,000000,144.409,145.56,141.783,144.586,2634030.1565646,0
+FIS.US,D,20210603,000000,143.671,144.192,141.488,141.96,3789079.4675597,0
+FIS.US,D,20210604,000000,142.403,143.288,141.694,142.343,1938864.6593134,0
+FIS.US,D,20210607,000000,141.498,142.246,138.292,139.098,4155463.8025895,0
+FIS.US,D,20210608,000000,139.177,140.534,138.518,140.081,3016153.1552745,0
+FIS.US,D,20210609,000000,140.573,141.39,139.649,140.662,2251201.424664,0
+FIS.US,D,20210610,000000,141.311,141.39,140.101,141.271,2794862.072976,0
+FIS.US,D,20210611,000000,141.596,142.894,140.938,141.538,3257866.7731214,0
+FIS.US,D,20210614,000000,141.714,142.393,140.357,142.373,2131779.9794275,0
+FIS.US,D,20210615,000000,142.638,142.874,141.251,141.862,1448827.5306222,0
+FIS.US,D,20210616,000000,142.226,142.521,139.649,140.357,2036923.947289,0
+FIS.US,D,20210617,000000,140.888,143.131,140.613,141.753,2692305.0070424,0
+FIS.US,D,20210618,000000,140.348,141.655,139.747,139.767,4157588.1205082,0
+FIS.US,D,20210621,000000,140.445,141.98,139.6,141.458,2984584.3063192,0
+FIS.US,D,20210622,000000,141.518,142.136,140.436,141.813,1750304.7502313,0
+FIS.US,D,20210623,000000,141.518,141.566,140.652,141.203,2027934.4928127,0
+FIS.US,D,20210624,000000,142.284,142.806,141.508,141.646,1822387.1587274,0
+FIS.US,D,20210625,000000,141.586,143.011,141.164,142.825,1847669.4909889,0
+FIS.US,D,20210628,000000,142.884,143.051,138.381,139.492,3253263.2368754,0
+FIS.US,D,20210629,000000,139.57,139.806,137.683,137.908,3058468.6733368,0
+FIS.US,D,20210630,000000,138.115,138.272,137.574,137.673,2473749.4035384,0
+FIS.US,D,20210701,000000,137.702,140.613,137.702,139.669,4528812.9310254,0
+FIS.US,D,20210702,000000,140.348,141.685,139.757,141.458,1829840.0673085,0
+FIS.US,D,20210706,000000,141.714,141.714,139.59,141.134,1888537.9509382,0
+FIS.US,D,20210707,000000,141.606,142.117,140.898,141.508,1596485.4218368,0
+FIS.US,D,20210708,000000,140.033,140.298,138.675,139.108,1973957.0896896,0
+FIS.US,D,20210709,000000,140.15,140.858,139.886,140.357,1235556.7907961,0
+FIS.US,D,20210712,000000,139.876,141.015,139.256,140.938,1636582.0496652,0
+FIS.US,D,20210713,000000,141.124,143.878,140.977,142.107,2801155.7080163,0
+FIS.US,D,20210714,000000,142.54,144.054,142.323,143.848,2121660.7417018,0
+FIS.US,D,20210715,000000,143.534,145.274,143.111,144.399,2024074.3153022,0
+FIS.US,D,20210716,000000,145.314,145.54,144.143,144.349,1527560.5083802,0
+FIS.US,D,20210719,000000,143.198,143.454,137.673,138.42,2502001.1031157,0
+FIS.US,D,20210720,000000,138.941,141.98,138.803,140.741,1879015.6373956,0
+FIS.US,D,20210721,000000,141.164,141.891,140.063,141.36,1382339.1254152,0
+FIS.US,D,20210722,000000,141.37,142.029,140.2,141.989,2232241.2008276,0
+FIS.US,D,20210723,000000,143.228,145.204,143.228,144.625,2400869.7402562,0
+FIS.US,D,20210726,000000,144.31,144.772,143.151,144.232,1621754.5343123,0
+FIS.US,D,20210727,000000,144.133,147.074,143.838,146.602,3174169.2572691,0
+FIS.US,D,20210728,000000,146.886,147.91,143.838,144.516,2266366.5530131,0
+FIS.US,D,20210729,000000,145.471,147.122,144.979,145.411,2275917.3399409,0
+FIS.US,D,20210730,000000,144.664,145.785,144.31,144.841,1642262.4900165,0
+FIS.US,D,20210802,000000,145.794,146.483,133.66,135.184,9149899.9682938,0
+FIS.US,D,20210803,000000,130.395,130.395,123.089,126.727,13794761.265313,0
+FIS.US,D,20210804,000000,126.216,127.327,124.23,125.135,5104975.9485655,0
+FIS.US,D,20210805,000000,125.095,127.013,124.347,125.862,4839041.648963,0
+FIS.US,D,20210806,000000,125.971,131.369,124.869,130.041,5992454.7572146,0
+FIS.US,D,20210809,000000,129.864,131.281,129.471,130.287,2950102.0199119,0
+FIS.US,D,20210810,000000,130.169,130.74,127.77,128.763,3944917.3555849,0
+FIS.US,D,20210811,000000,129.176,130.651,128.989,130.091,2625362.0445785,0
+FIS.US,D,20210812,000000,130.218,131.723,129.904,130.111,2628142.2672638,0
+FIS.US,D,20210813,000000,130.011,130.986,129.766,130.278,3365189.0634529,0
+FIS.US,D,20210816,000000,129.609,129.963,128.124,129.265,3167451.5721706,0
+FIS.US,D,20210817,000000,128.409,131.625,128.065,130.514,3713311.789491,0
+FIS.US,D,20210818,000000,130.258,131.792,129.52,130.651,3855370.5928834,0
+FIS.US,D,20210819,000000,129.697,130.021,124.83,125.233,5157725.9454042,0
+FIS.US,D,20210820,000000,125.026,126.462,124.603,126.315,3345409.2128849,0
+FIS.US,D,20210823,000000,126.698,126.856,125.725,126.01,4748488.1487126,0
+FIS.US,D,20210824,000000,125.961,126.59,125.183,126.344,4785953.0222216,0
+FIS.US,D,20210825,000000,126.226,126.737,125.066,126.344,3902869.2839623,0
+FIS.US,D,20210826,000000,125.812,126.6,124.132,124.712,4619867.766237,0
+FIS.US,D,20210827,000000,125.066,125.163,124.013,124.957,2510261.4355491,0
+FIS.US,D,20210830,000000,124.092,125.498,123.099,123.63,3679140.6765078,0
+FIS.US,D,20210831,000000,124.21,125.449,123.335,124.17,4930241.9018206,0
+FIS.US,D,20210901,000000,124.288,126.501,123.778,125.635,4255793.8430364,0
+FIS.US,D,20210902,000000,126,126.167,122.667,123.285,3932401.2689679,0
+FIS.US,D,20210903,000000,123.079,123.797,121.339,121.85,4910650.1789765,0
+FIS.US,D,20210907,000000,121.86,122.814,121.712,122.174,3524630.8685217,0
+FIS.US,D,20210908,000000,122.637,126.876,122.253,126.334,5228792.4641918,0
+FIS.US,D,20210909,000000,126.078,126.886,123.738,123.817,2754420.7138051,0
+FIS.US,D,20210910,000000,124.456,124.75,120.483,120.66,3866727.4059594,0
+FIS.US,D,20210913,000000,121.279,122.017,120.444,121.486,3945024.1307796,0
+FIS.US,D,20210914,000000,122.037,122.273,119.47,120.297,3294144.9166106,0
+FIS.US,D,20210915,000000,120.464,122.48,119.844,121.939,5020336.7771877,0
+FIS.US,D,20210916,000000,121.948,122.99,121.585,122.224,3535296.1850996,0
+FIS.US,D,20210917,000000,121.505,122.017,119.943,120.601,4362064.6519279,0
+FIS.US,D,20210920,000000,119.106,120.326,118.585,120.001,2903592.7789693,0
+FIS.US,D,20210921,000000,120.394,120.739,118.133,118.309,4002505.7940978,0
+FIS.US,D,20210922,000000,118.879,119.46,117.897,118.989,2305437.1220671,0
+FIS.US,D,20210923,000000,119.49,120.444,118.889,119.224,3648320.2708212,0
+FIS.US,D,20210924,000000,118.979,120.07,118.467,118.949,2368229.0717287,0
+FIS.US,D,20210927,000000,118.822,121.525,118.693,121.182,2664834.2917455,0
+FIS.US,D,20210928,000000,120.572,120.769,118.713,119.156,2547377.5100892,0
+FIS.US,D,20210929,000000,119.165,121.053,118.546,120.217,2958827.0786684,0
+FIS.US,D,20210930,000000,121.053,121.221,117.976,118.605,3230022.8530968,0
+FIS.US,D,20211001,000000,119.342,120.759,118.024,120.149,2924375.2994595,0
+FIS.US,D,20211004,000000,120.1,120.827,117.238,117.966,2875935.9697618,0
+FIS.US,D,20211005,000000,117.454,119.588,117.189,117.297,2632917.6607278,0
+FIS.US,D,20211006,000000,116.156,118.123,115.291,118.054,2473931.4298224,0
+FIS.US,D,20211007,000000,118.703,119.874,118.044,118.231,2267291.9380327,0
+FIS.US,D,20211008,000000,118.664,119.224,116.913,116.992,1684029.8954134,0
+FIS.US,D,20211011,000000,116.49,116.687,112.842,112.941,4056894.0274932,0
+FIS.US,D,20211012,000000,113.255,114.956,111.917,113.158,2922921.1230002,0
+FIS.US,D,20211013,000000,113.265,113.866,111.446,113.836,2502383.4600029,0
+FIS.US,D,20211014,000000,115.005,119.224,114.623,118.605,4204365.8247972,0
+FIS.US,D,20211015,000000,119.342,121.948,119.195,121.644,3700014.7185936,0
+FIS.US,D,20211018,000000,121.044,121.585,119.352,119.913,2943152.4801052,0
+FIS.US,D,20211019,000000,120.217,121.398,119.519,120.915,1776919.2301585,0
+FIS.US,D,20211020,000000,121.457,123.01,120.689,121.476,4072108.9842665,0
+FIS.US,D,20211021,000000,120.355,121.388,119.784,121.289,2490334.133522,0
+FIS.US,D,20211022,000000,120.778,122.853,120.719,121.88,1947457.52021,0
+FIS.US,D,20211025,000000,122.49,122.587,118.959,119.352,3118933.9406634,0
+FIS.US,D,20211026,000000,120.031,121.053,118.575,119.312,3694591.5556158,0
+FIS.US,D,20211027,000000,118.477,118.969,110.472,111.328,9087393.769391,0
+FIS.US,D,20211028,000000,112.183,112.183,108.614,109.066,7049683.7532885,0
+FIS.US,D,20211029,000000,109.037,110.227,107.503,107.945,5589664.148462,0
+FIS.US,D,20211101,000000,107.975,111.711,107.719,111.121,4518181.1723658,0
+FIS.US,D,20211102,000000,109.154,109.863,101.651,106.402,8603902.4685804,0
+FIS.US,D,20211103,000000,106.402,108.398,105.211,108.122,5668977.7798971,0
+FIS.US,D,20211104,000000,105.182,116.677,104.73,108.919,11185633.117937,0
+FIS.US,D,20211105,000000,110.551,113.148,109.37,110.788,4354188.7101949,0
+FIS.US,D,20211108,000000,111.131,112.961,111.072,111.84,4258550.6768696,0
+FIS.US,D,20211109,000000,111.869,114.259,111.22,112.548,4920138.9346008,0
+FIS.US,D,20211110,000000,112.675,116.255,111.78,115.398,6135407.4215215,0
+FIS.US,D,20211111,000000,115.064,116.629,113.59,116.392,4985286.0399826,0
+FIS.US,D,20211112,000000,116.677,117.897,113.885,113.913,4001322.1147979,0
+FIS.US,D,20211115,000000,114.465,114.583,112.518,112.744,3533276.6085622,0
+FIS.US,D,20211116,000000,113.708,114.023,111.84,112.193,3408412.6791224,0
+FIS.US,D,20211117,000000,111.338,111.859,105.565,107.65,6016493.412686,0
+FIS.US,D,20211118,000000,108.604,108.81,105.654,106.264,4502424.2043668,0
+FIS.US,D,20211119,000000,106.607,108.23,105.822,107.158,3496124.9422906,0
+FIS.US,D,20211122,000000,107.325,108.967,104.611,105.152,6150674.2405322,0
+FIS.US,D,20211123,000000,105.772,106.273,103.943,105.919,3554587.9204923,0
+FIS.US,D,20211124,000000,105.261,108.201,104.927,107.08,4586307.8141296,0
+FIS.US,D,20211126,000000,103.746,106.224,102.921,105.28,2454980.3581458,0
+FIS.US,D,20211129,000000,106.362,107.227,102.694,102.724,3195370.7432847,0
+FIS.US,D,20211130,000000,102.497,103.883,100.205,101.858,7249421.4998825,0
+FIS.US,D,20211201,000000,103.107,104.199,99.6946,99.773,4647728.9736742,0
+FIS.US,D,20211202,000000,100.432,103.629,99.9895,103.058,3274868.4348172,0
+FIS.US,D,20211203,000000,102.841,103.48,99.2126,100.688,4764040.7184821,0
+FIS.US,D,20211206,000000,101.366,105.132,100.806,104.326,6684517.6723835,0
+FIS.US,D,20211207,000000,105.142,106.215,103.686,104.247,4909865.1270697,0
+FIS.US,D,20211208,000000,104.414,105.909,103.48,105.595,3948044.343426,0
+FIS.US,D,20211209,000000,105.565,105.919,101.829,102.34,4823207.3960612,0
+FIS.US,D,20211210,000000,100.786,103.215,100.56,102.241,5092955.0954698,0
+FIS.US,D,20211213,000000,102.183,103.313,101.523,102.478,3798486.8706547,0
+FIS.US,D,20211214,000000,102.369,104.837,101.456,104.514,7071068.2824949,0
+FIS.US,D,20211215,000000,104.297,105.114,102.438,104.504,4951617.2788674,0
+FIS.US,D,20211216,000000,105.427,106.814,103.244,106.126,4563212.8479969,0
+FIS.US,D,20211217,000000,106.254,107.267,104.031,105.644,6638965.3405655,0
+FIS.US,D,20211220,000000,104.041,104.041,101.779,102.388,4801895.0672245,0
+FIS.US,D,20211221,000000,103.412,108.515,102.929,107.522,4307749.6358088,0
+FIS.US,D,20211222,000000,107.277,108.505,106.382,107.62,2211152.5914463,0
+FIS.US,D,20211223,000000,107.404,107.857,106.657,106.687,2656042.1171523,0
+FIS.US,D,20211227,000000,106.667,106.745,104.199,106.096,2759002.8950122,0
+FIS.US,D,20211228,000000,106.195,108.122,105.339,106.922,2303406.359557,0
+FIS.US,D,20211229,000000,106.697,107.719,106.352,106.883,1636453.9194317,0
+FIS.US,D,20211230,000000,106.971,108.388,106.864,107.61,2016284.8106315,0
+FIS.US,D,20211231,000000,107.307,108.102,106.687,106.784,2181308.4161099,0
+FIS.US,D,20220103,000000,106.981,111.908,106.667,111.416,4751192.1034018,0
+FIS.US,D,20220104,000000,111.84,113.158,110.895,112.026,5809248.8614604,0
+FIS.US,D,20220105,000000,112.213,116.116,111.83,114.003,5350674.8234365,0
+FIS.US,D,20220106,000000,114.13,116.402,113.491,114.12,3690530.0305957,0
+FIS.US,D,20220107,000000,113.658,115.674,113.206,115.094,3002116.7932679,0
+FIS.US,D,20220110,000000,115.635,116.068,110.187,113.856,5902689.3595907,0
+FIS.US,D,20220111,000000,113.875,115.576,112.705,115.005,2904925.9435415,0
+FIS.US,D,20220112,000000,114.288,115.331,112.981,114.966,3108007.2790855,0
+FIS.US,D,20220113,000000,115.605,117.317,114.681,114.898,3428658.2729199,0
+FIS.US,D,20220114,000000,113.639,116.353,113.186,115.488,3524849.5034439,0
+FIS.US,D,20220118,000000,114.681,115.517,111.544,112.016,5952966.2395418,0
+FIS.US,D,20220119,000000,111.917,113.383,110.738,110.845,3249910.4957659,0
+FIS.US,D,20220120,000000,110.993,113.718,110.512,110.748,2532869.3034133,0
+FIS.US,D,20220121,000000,111.278,112.311,109.154,109.36,3288804.1230688,0
+FIS.US,D,20220124,000000,107.935,109.46,105.201,109.37,5005380.1146946,0
+FIS.US,D,20220125,000000,107.247,109.263,104.494,107.817,3800453.5680482,0
+FIS.US,D,20220126,000000,109.607,110.148,105.624,106.627,5254405.2911033,0
+FIS.US,D,20220127,000000,107.562,108.977,105.989,106.873,4911856.2302219,0
+FIS.US,D,20220128,000000,107.886,114.966,107.001,114.858,6542981.5589911,0
+FIS.US,D,20220131,000000,113.796,117.631,113.078,117.327,5264463.514432,0
+FIS.US,D,20220201,000000,117.149,119.421,116.293,119.077,5523749.2785857,0
+FIS.US,D,20220202,000000,118.319,119.028,116.422,117.514,4451774.1196879,0
+FIS.US,D,20220203,000000,116.293,116.639,112.37,112.931,4484318.1820871,0
+FIS.US,D,20220204,000000,112.095,112.548,109.145,111.298,5999679.8787139,0
+FIS.US,D,20220207,000000,111.83,113.206,110.168,111.633,2599120.769379,0
+FIS.US,D,20220208,000000,110.551,110.835,107.65,109.047,3914944.0331086,0
+FIS.US,D,20220209,000000,111.131,112.645,109.46,112.498,2879650.7296263,0
+FIS.US,D,20220210,000000,111.003,113.747,110.355,111.23,2861500.9803621,0
+FIS.US,D,20220211,000000,111.338,112.715,108.8,109.5,3138810.3973598,0
+FIS.US,D,20220214,000000,109.666,110.295,108.269,109.086,4220458.3719791,0
+FIS.US,D,20220215,000000,101.416,105.555,98.6522,100.619,9799210.0955557,0
+FIS.US,D,20220216,000000,100.403,102.321,96.8171,98.2588,7078290.3532744,0
+FIS.US,D,20220217,000000,97.3944,99.0062,95.2525,95.4571,4333520.0832456,0
+FIS.US,D,20220218,000000,94.5279,95.702,92.8551,93.569,5278552.7555825,0
+FIS.US,D,20220222,000000,92.5621,94.2151,92.4048,93.3439,3805824.8687885,0
+FIS.US,D,20220223,000000,93.3252,93.7844,90.1056,90.2532,5673573.1808901,0
+FIS.US,D,20220224,000000,89.4408,93.8433,88.5213,93.7068,7938536.4027745,0
+FIS.US,D,20220225,000000,93.4619,95.5554,92.5424,94.8415,2887529.7220791,0
+FIS.US,D,20220228,000000,93.5495,94.4797,91.9947,93.1678,5848011.3078101,0
+FIS.US,D,20220301,000000,92.8846,94.0686,91.2896,91.6417,6308919.1465153,0
+FIS.US,D,20220302,000000,91.7204,94.0982,90.8982,93.1875,4602286.4677707,0
+FIS.US,D,20220303,000000,94.0391,94.0391,90.3604,90.6632,3897550.8623661,0
+FIS.US,D,20220304,000000,89.7241,90.6445,87.3178,88.5116,3392641.4744307,0
+FIS.US,D,20220307,000000,88.2963,88.7653,85.1652,85.2242,3312800.0684625,0
+FIS.US,D,20220308,000000,84.2654,86.5547,83.16,84.3824,4722298.7357504,0
+FIS.US,D,20220309,000000,86.2901,90.2236,86.2901,89.9886,5158562.8595482,0
+FIS.US,D,20220310,000000,87.953,90.0182,87.2549,88.9069,4036599.6221781,0
+FIS.US,D,20220311,000000,89.9394,90.1558,87.7662,87.8547,2372908.8759708,0
+FIS.US,D,20220314,000000,88.6611,90.1066,87.4023,87.5794,2817125.2094977,0
+FIS.US,D,20220315,000000,87.9825,91.1588,87.9825,91.0606,5527423.3621857,0
+FIS.US,D,20220316,000000,92.1127,93.9565,91.4538,93.7943,4247225.3878986,0
+FIS.US,D,20220317,000000,92.9191,93.7255,92.3045,93.6173,3021484.7966567,0
+FIS.US,D,20220318,000000,93.165,94.6006,92.7912,94.227,5020447.6200087,0
+FIS.US,D,20220321,000000,93.3025,94.4433,92.2308,93.391,3394794.2657346,0
+FIS.US,D,20220322,000000,94.1286,96.7837,94.1286,95.3185,2353310.0347803,0
+FIS.US,D,20220323,000000,93.9123,95.0726,93.332,93.8433,2161827.5360868,0
+FIS.US,D,20220324,000000,94.3056,95.2103,93.6763,94.8072,2360151.7824859,0
+FIS.US,D,20220325,000000,94.935,96.1937,94.2958,95.8299,2914230.6390685,0
+FIS.US,D,20220328,000000,95.3776,96.1298,94.9448,96.0265,3685323.468727,0
+FIS.US,D,20220329,000000,96.5378,101.269,96.5378,100.294,6313007.1111075,0
+FIS.US,D,20220330,000000,99.3499,100.531,98.5734,99.34,3981452.7764479,0
+FIS.US,D,20220331,000000,99.34,100.294,98.5537,98.7504,4203184.1793106,0
+FIS.US,D,20220401,000000,98.9864,101.912,98.7998,101.651,3782421.7799514,0
+FIS.US,D,20220404,000000,101.603,102.605,101.209,101.543,3603926.1956378,0
+FIS.US,D,20220405,000000,101.239,103.176,100.668,101.838,3933322.586361,0
+FIS.US,D,20220406,000000,100.816,101.219,99.635,99.8713,3622867.0982483,0
+FIS.US,D,20220407,000000,99.262,100.973,97.944,99.8415,3497604.5414155,0
+FIS.US,D,20220408,000000,99.2719,101.543,98.9173,100.334,3463521.8993079,0
+FIS.US,D,20220411,000000,99.5962,101.179,99.5565,100.225,2449140.2634559,0
+FIS.US,D,20220412,000000,100.314,101.12,99.4492,100.245,4442771.4454256,0
+FIS.US,D,20220413,000000,99.7045,100.865,99.262,99.8127,3091541.5271758,0
+FIS.US,D,20220414,000000,100.167,101.819,99.8813,100.746,3137989.7537215,0
+FIS.US,D,20220418,000000,100.422,102.192,99.8028,100.776,2389420.3886782,0
+FIS.US,D,20220419,000000,100.884,103.471,100.786,103.146,2940225.8228672,0
+FIS.US,D,20220420,000000,102.901,103.529,100.943,101.287,2982815.9057156,0
+FIS.US,D,20220421,000000,103.166,103.382,100.855,101.287,3506119.1005027,0
+FIS.US,D,20220422,000000,100.451,101.336,98.1309,98.3079,4005987.6823475,0
+FIS.US,D,20220425,000000,98.3571,98.5734,95.3086,97.5705,5121466.1062339,0
+FIS.US,D,20220426,000000,96.4887,96.5968,93.6566,93.6861,4425957.9114535,0
+FIS.US,D,20220427,000000,93.9123,98.0228,93.696,97.1967,4698453.2925358,0
+FIS.US,D,20220428,000000,98.9766,102.881,98.3374,102.064,4401858.2415852,0
+FIS.US,D,20220429,000000,100.501,101.386,97.0935,97.5016,3598325.0740023,0
+FIS.US,D,20220502,000000,97.0689,97.6687,93.5976,95.879,4795742.7822039,0
+FIS.US,D,20220503,000000,99.5664,101.16,95.3086,97.9736,4715593.2535313,0
+FIS.US,D,20220504,000000,98.7013,102.959,97.5901,102.566,4265098.5385635,0
+FIS.US,D,20220505,000000,100.451,101.533,97.246,98.9272,5032755.2407698,0
+FIS.US,D,20220506,000000,98.6226,98.6226,95.7118,96.6363,4646748.6756974,0
+FIS.US,D,20220509,000000,95.2791,95.8004,92.3683,92.9682,5096312.9211125,0
+FIS.US,D,20220510,000000,94.3941,95.1857,91.621,93.165,2758736.465479,0
+FIS.US,D,20220511,000000,92.388,95.3873,91.5129,91.8964,4130520.1002307,0
+FIS.US,D,20220512,000000,91.1884,92.8109,90.1558,92.388,3565272.5582958,0
+FIS.US,D,20220513,000000,93.7549,95.6627,93.3813,94.8957,2411746.5734099,0
+FIS.US,D,20220516,000000,94.1876,95.2005,93.5385,94.699,2266111.3094527,0
+FIS.US,D,20220517,000000,96.5772,97.2066,94.6203,96.6657,3073804.6419973,0
+FIS.US,D,20220518,000000,95.6529,97.1279,94.8219,95.1218,3094129.5545109,0
+FIS.US,D,20220519,000000,94.2466,97.2852,93.863,95.5545,2081003.7983285,0
+FIS.US,D,20220520,000000,96.9214,98.1703,95.3332,98.0228,3249203.7456684,0
+FIS.US,D,20220523,000000,98.6226,100.648,97.9392,100.018,2647696.3645632,0
+FIS.US,D,20220524,000000,98.8689,99.4045,96.4493,98.8392,3300549.3944718,0
+FIS.US,D,20220525,000000,98.1998,100.008,97.9539,99.7045,3137103.0111532,0
+FIS.US,D,20220526,000000,101.259,103.796,100.314,102.468,2997237.6753292,0
+FIS.US,D,20220527,000000,102.625,103.771,102.271,103.412,3154913.1136079,0
+FIS.US,D,20220531,000000,103.126,103.254,101.799,102.763,6230784.1098468,0
+FIS.US,D,20220601,000000,103.972,104.071,101.169,101.503,3108163.8827042,0
+FIS.US,D,20220602,000000,101.926,104.434,99.9508,104.424,3118613.6150797,0
+FIS.US,D,20220603,000000,103.599,103.599,101.73,102.094,2896036.1459134,0
+FIS.US,D,20220606,000000,103.254,104.877,102.959,103.549,2416017.5811929,0
+FIS.US,D,20220607,000000,102.241,103.962,101.593,102.831,3277932.3744482,0
+FIS.US,D,20220608,000000,102.625,103.49,101.513,102.035,2069685.6277037,0
+FIS.US,D,20220609,000000,101.185,101.313,98.5084,98.528,2175303.8765333,0
+FIS.US,D,20220610,000000,96.7993,97.7674,95.12,96.6116,2960004.6892186,0
+FIS.US,D,20220613,000000,95.2682,95.7028,93.1839,93.8062,4413608.2653148,0
+FIS.US,D,20220614,000000,93.8456,96.0979,93.8358,94.0926,4505225.4961418,0
+FIS.US,D,20220615,000000,95.1595,95.4756,92.7096,94.31,4490066.2984087,0
+FIS.US,D,20220616,000000,91.8699,92.2947,89.1534,89.5979,4899802.9632533,0
+FIS.US,D,20220617,000000,89.4003,91.5835,89.3312,90.7241,6918445.2623055,0
+FIS.US,D,20220621,000000,92.4133,93.1641,90.6697,91.8403,3496884.2533539,0
+FIS.US,D,20220622,000000,90.2894,92.0972,89.4003,90.9513,2654158.3846378,0
+FIS.US,D,20220623,000000,91.5933,92.4232,90.2894,91.8008,3639956.7109437,0
+FIS.US,D,20220624,000000,93.1739,97.7081,92.8875,97.4315,3955257.9007883,0
+FIS.US,D,20220627,000000,97.3031,97.3031,94.7244,95.5645,2659108.5333466,0
+FIS.US,D,20220628,000000,96.2857,97.9354,92.8578,93.1246,2764098.25179,0
+FIS.US,D,20220629,000000,93.1246,93.6382,92.0281,93.4209,2756260.0101842,0
+FIS.US,D,20220630,000000,91.5144,91.9194,88.8768,90.5561,3734719.1589565,0
+FIS.US,D,20220701,000000,90.161,92.5022,89.9931,92.4429,2994086.817384,0
+FIS.US,D,20220705,000000,90.9216,93.9149,90.2499,93.8456,3532399.7988141,0
+FIS.US,D,20220706,000000,94.1222,94.7248,92.8084,93.6678,3088372.4719322,0
+FIS.US,D,20220707,000000,93.9938,93.9938,91.5144,92.7195,3383954.0509694,0
+FIS.US,D,20220708,000000,92.275,94.1618,92.0181,93.2332,2193358.2532657,0
+FIS.US,D,20220711,000000,92.196,93.2925,91.7217,92.8282,2642478.4632058,0
+FIS.US,D,20220712,000000,92.3047,93.8654,92.3047,92.8479,2008271.2819721,0
+FIS.US,D,20220713,000000,91.0698,92.7887,90.6055,92.4429,2254164.0983565,0
+FIS.US,D,20220714,000000,89.8942,91.2625,89.2324,91.05,3460241.0053044,0
+FIS.US,D,20220715,000000,93.0159,94.3396,92.3836,94.0629,3376698.8943649,0
+FIS.US,D,20220718,000000,94.8829,95.1694,92.927,93.0159,1696661.951502,0
+FIS.US,D,20220719,000000,94.3198,96.75,94.1222,95.9202,2111402.4169739,0
+FIS.US,D,20220720,000000,95.9992,96.4734,95.1704,96.177,2248989.2189701,0
+FIS.US,D,20220721,000000,96.1474,98.0045,96.0338,97.7081,2117327.4109193,0
+FIS.US,D,20220722,000000,97.7181,98.7454,97.234,97.8168,1812124.9293608,0
+FIS.US,D,20220725,000000,98.0736,98.212,96.2165,96.8685,2425793.5488044,0
+FIS.US,D,20220726,000000,97.3624,97.8761,95.2039,95.9103,4194916.9716207,0
+FIS.US,D,20220727,000000,96.2857,97.8465,95.8411,97.234,3778140.770146,0
+FIS.US,D,20220728,000000,98.0736,99.773,96.8685,99.7035,2592928.3857007,0
+FIS.US,D,20220729,000000,99.9707,101.719,99.5058,100.918,3225346.8322168,0
+FIS.US,D,20220801,000000,99.7432,102.973,98.9776,102.035,3211031.8929753,0
+FIS.US,D,20220802,000000,101.008,101.403,100.247,100.948,2004740.3783533,0
+FIS.US,D,20220803,000000,101.749,103.882,101.541,102.865,3009131.6251776,0
+FIS.US,D,20220804,000000,99.4274,99.4274,94.3396,95.3966,8770417.3703219,0
+FIS.US,D,20220805,000000,94.2111,97.1747,93.984,96.1868,3468139.9849311,0
+FIS.US,D,20220808,000000,97.4908,98.3898,96.661,96.8882,2911939.6563261,0
+FIS.US,D,20220809,000000,96.8882,99.4075,96.7993,96.8191,4308455.5665152,0
+FIS.US,D,20220810,000000,98.9528,99.8694,97.9749,98.6664,4252401.4592648,0
+FIS.US,D,20220811,000000,99.5952,100.77,99.0319,99.2887,4652010.0591131,0
+FIS.US,D,20220812,000000,100.009,101.313,99.6052,100.879,2525289.5132512,0
+FIS.US,D,20220815,000000,100.119,101.936,100.119,101.541,3316395.1502475,0
+FIS.US,D,20220816,000000,100.702,102.361,100.662,102.252,3048629.5602126,0
+FIS.US,D,20220817,000000,100.909,101.146,99.9458,100.366,2915777.2869509,0
+FIS.US,D,20220818,000000,100.148,100.336,98.4886,99.0812,5054386.2881167,0
+FIS.US,D,20220819,000000,98.4589,99.4025,98.1329,98.8837,3162926.3680688,0
+FIS.US,D,20220822,000000,97.7378,98.0736,96.1177,96.2857,3377739.5391241,0
+FIS.US,D,20220823,000000,95.6535,96.5523,94.3495,94.3988,3158842.7484591,0
+FIS.US,D,20220824,000000,94.3001,94.7446,93.0357,93.8753,4014569.5905632,0
+FIS.US,D,20220825,000000,93.8358,95.4954,93.0357,95.0014,4679975.868567,0
+FIS.US,D,20220826,000000,95.2187,95.4262,91.9194,91.9588,2758753.3059449,0
+FIS.US,D,20220829,000000,91.2674,92.7195,90.8723,91.949,3500033.519741,0
+FIS.US,D,20220830,000000,92.6207,93.2727,91.3084,91.6823,3015491.9082732,0
+FIS.US,D,20220831,000000,92.6405,92.6405,90.2104,90.2597,4134375.3369212,0
+FIS.US,D,20220901,000000,90.0721,90.3586,88.3779,89.5287,3482360.7802403,0
+FIS.US,D,20220902,000000,90.4475,90.7488,88.452,88.8768,2539442.4844369,0
+FIS.US,D,20220906,000000,89.1929,89.5683,87.6914,88.3137,3712626.71613,0
+FIS.US,D,20220907,000000,88.3038,90.1215,87.4543,89.7955,4260310.5618951,0
+FIS.US,D,20220908,000000,88.3533,89.6374,87.5728,88.699,5733397.8828173,0
+FIS.US,D,20220909,000000,88.9361,90.7636,88.1556,90.3684,4196843.3791857,0
+FIS.US,D,20220912,000000,90.9414,92.7591,90.8821,91.9194,3794536.9989062,0
+FIS.US,D,20220913,000000,89.5979,90.9315,87.9877,88.2051,3222273.4883559,0
+FIS.US,D,20220914,000000,87.8001,88.1556,85.4144,86.0021,6313777.005269,0
+FIS.US,D,20220915,000000,85.6545,87.4622,84.7308,85.1083,7269471.180477,0
+FIS.US,D,20220916,000000,83.8469,83.9661,82.4167,83.688,11270915.845541,0
+FIS.US,D,20220919,000000,82.8735,83.0722,81.0361,81.8307,7154609.3878651,0
+FIS.US,D,20220920,000000,80.907,81.4979,79.9734,81.1751,6531317.8840843,0
+FIS.US,D,20220921,000000,82.2875,83.2907,79.8939,79.9038,4902637.8333294,0
+FIS.US,D,20220922,000000,79.6555,80.3508,78.2352,79.9634,5904697.7825723,0
+FIS.US,D,20220923,000000,78.9106,81.4036,78.861,79.7449,8525253.6428087,0
+FIS.US,D,20220926,000000,79.447,79.8989,77.0037,77.0632,7251607.9073531,0
+FIS.US,D,20220927,000000,77.9869,78.2054,75.3351,76.2786,5708729.359943,0
+FIS.US,D,20220928,000000,76.4772,77.7982,75.8515,76.7752,4128988.5559885,0
+FIS.US,D,20220929,000000,76.0204,77.0434,75.1463,76.0502,5130968.9652373,0
+FIS.US,D,20220930,000000,75.8019,76.9639,75.0272,75.057,4381222.9664013,0
+FIS.US,D,20221003,000000,75.6231,76.3381,74.1929,75.8217,7907355.7561018,0
+FIS.US,D,20221004,000000,77.3413,79.3973,76.8845,79,3323081.2802475,0
+FIS.US,D,20221005,000000,78.1558,79.586,77.8479,79.0596,2805531.6543026,0
+FIS.US,D,20221006,000000,78.563,79.1986,77.0334,77.1228,4465529.3192227,0
+FIS.US,D,20221007,000000,76.07,76.7752,75.643,76.5766,4856889.2478146,0
+FIS.US,D,20221010,000000,76.6163,76.6163,74.7491,75.2159,4334307.4586934,0
+FIS.US,D,20221011,000000,74.6795,75.0272,73.1699,73.7757,6043712.5488607,0
+FIS.US,D,20221012,000000,73.4281,74.0935,72.5292,73.2791,4114718.678298,0
+FIS.US,D,20221013,000000,72.0078,76.0204,71.8787,75.484,4058801.0555523,0
+FIS.US,D,20221014,000000,76.4772,76.9937,75.3996,75.6231,4758345.2360345,0
+FIS.US,D,20221017,000000,77.3711,77.6393,76.2538,76.507,4458050.5460988,0
+FIS.US,D,20221018,000000,78.2551,78.6722,76.4872,77.5598,5626857.5350449,0
+FIS.US,D,20221019,000000,77.1129,77.2818,75.9012,76.2091,3341090.5444999,0
+FIS.US,D,20221020,000000,76.4375,77.3612,75.643,76.0303,3106704.3046804,0
+FIS.US,D,20221021,000000,75.7224,77.5667,74.312,77.3016,4744231.4178263,0
+FIS.US,D,20221024,000000,77.3612,77.8975,76.2389,77.4705,3286632.8330398,0
+FIS.US,D,20221025,000000,77.5301,79.4569,77.5301,79.4072,5731112.3170402,0
+FIS.US,D,20221026,000000,79.8492,82.2975,79.7548,81.5824,5291515.9127357,0
+FIS.US,D,20221027,000000,81.6419,82.9927,80.4104,82.516,7573277.7121812,0
+FIS.US,D,20221028,000000,82.7543,84.6017,82.5855,84.3236,6604894.3923739,0
+FIS.US,D,20221031,000000,84.0058,84.115,81.4135,82.4266,6816876.5315535,0
+FIS.US,D,20221101,000000,83.3602,83.6035,81.9101,82.4762,4035852.2569775,0
+FIS.US,D,20221102,000000,82.2279,82.5557,78.6176,78.9305,6937756.1791683,0
+FIS.US,D,20221103,000000,67.0715,67.8959,56.1462,56.7918,27085963.640758,0
+FIS.US,D,20221104,000000,57.209,59.9602,56.623,59.7615,22263707.51598,0
+FIS.US,D,20221107,000000,60.5859,61.6287,58.52,61.4301,9448540.8064205,0
+FIS.US,D,20221108,000000,61.8075,63.1086,61.4102,62.2445,6532064.9559284,0
+FIS.US,D,20221109,000000,61.7181,62.3439,61.0825,61.301,8221459.1931289,0
+FIS.US,D,20221110,000000,64.3203,64.9262,63.2179,63.5655,9012266.9588351,0
+FIS.US,D,20221111,000000,63.9628,65.5023,62.8007,64.956,8325890.1713138,0
+FIS.US,D,20221114,000000,64.37,65.2838,63.4463,64.082,10342765.667095,0
+FIS.US,D,20221115,000000,65.5619,65.9293,62.9497,63.4364,6691092.5888544,0
+FIS.US,D,20221116,000000,62.9398,63.2179,61.4003,61.4996,6794074.7309427,0
+FIS.US,D,20221117,000000,60.2581,61.3804,60.2581,60.6455,7717938.8112212,0
+FIS.US,D,20221118,000000,60.7845,61.45,60.4369,60.9931,9220511.7251234,0
+FIS.US,D,20221121,000000,60.8143,61.3854,59.9304,61.1421,7588911.8517972,0
+FIS.US,D,20221122,000000,61.45,64.9163,61.3606,64.7474,8907704.0852168,0
+FIS.US,D,20221123,000000,64.221,66.1479,64.1813,65.4824,7018594.9909775,0
+FIS.US,D,20221125,000000,65.542,65.7307,64.8467,65.5321,2416427.0369381,0
+FIS.US,D,20221128,000000,64.8865,66.714,64.7276,65.0851,6919683.4842876,0
+FIS.US,D,20221129,000000,65.254,68.2137,65.105,67.0715,8430877.929458,0
+FIS.US,D,20221130,000000,67.4688,72.127,67.2454,72.0873,13947576.599901,0
+FIS.US,D,20221201,000000,72.1965,73.7955,71.8588,72.6832,8160797.3621225,0
+FIS.US,D,20221202,000000,72.2561,74.4908,72.0972,73.5572,8801648.0747456,0
+FIS.US,D,20221205,000000,72.8421,73.5175,72.1071,72.3753,7408078.1784408,0
+FIS.US,D,20221206,000000,72.0078,72.2958,68.2833,69.2566,9698536.0149718,0
+FIS.US,D,20221207,000000,68.8593,69.2169,66.9226,68.76,9176910.7194516,0
+FIS.US,D,20221208,000000,69.17,70.12,69.01,69.79,5633736,0
+FIS.US,D,20221209,000000,68.07,70.91,67.87,70.27,12298501,0
+FIS.US,D,20221212,000000,70.05,71.39,69.45,71.22,5616540,0
+FIS.US,D,20221213,000000,73.43,74.269,72.63,73,8155504,0
+FIS.US,D,20221214,000000,72.84,73.55,71.3,72.41,4358635,0
+FIS.US,D,20221215,000000,74,74.89,69.105,69.79,15024215,0
+FIS.US,D,20221216,000000,69.32,70.66,68.93,69.22,11648101,0
+FIS.US,D,20221219,000000,69.09,69.52,67,67.35,6866802,0
+FIS.US,D,20221220,000000,67.03,67.95,67,67.69,5477708,0
+FIS.US,D,20221221,000000,67.96,68.15,66.605,66.82,5855427,0
+FIS.US,D,20221222,000000,65.87,66.75,64.94,66.58,5303842,0
+FIS.US,D,20221223,000000,66.4,67.5,65.99,66.92,2279479,0
+FIS.US,D,20221227,000000,66.7,67.7,66.1,67.27,3369392,0
+FIS.US,D,20221228,000000,67.05,67.675,65.9612,66.55,2528863,0
+FIS.US,D,20221229,000000,66.93,68.335,66.6015,67.9,3267891,0
+FIS.US,D,20221230,000000,67.1,67.86,66.95,67.85,2604414,0
+FIS.US,D,20230103,000000,68.72,69.54,67.8,68.54,5364430,0
+FIS.US,D,20230104,000000,69.57,70.29,68.895,69.27,5978774,0
+FIS.US,D,20230105,000000,68.85,69,67.81,68.19,3532497,0
+FIS.US,D,20230106,000000,68.56,69.95,68.06,69.3,4872058,0
+FIS.US,D,20230109,000000,69.49,70.64,68.85,70,4706429,0
+FIS.US,D,20230110,000000,70.04,70.04,68.34,69,4014061,0
+FIS.US,D,20230111,000000,68.94,69.48,68.17,69.47,6241263,0
+FIS.US,D,20230112,000000,69.8,70.04,68.265,69.28,9572507,0
+FIS.US,D,20230113,000000,68.53,69.765,68.5001,69.75,6474406,0
+FIS.US,D,20230117,000000,69.09,71.555,68.78,71.41,6474888,0
+FIS.US,D,20230118,000000,71.94,71.98,69.59,69.64,5699876,0
+FIS.US,D,20230119,000000,68.67,72.12,68.32,71.03,11258217,0
+FIS.US,D,20230120,000000,71.55,74.28,70.87,73.92,7548207,0
+FIS.US,D,20230123,000000,74.49,75.04,73.44,74.48,4297063,0
+FIS.US,D,20230124,000000,73.86,75.02,73.7401,74.41,2761297,0
+FIS.US,D,20230125,000000,73.56,74.22,72.51,74.22,3511771,0
+FIS.US,D,20230126,000000,75.02,75.15,73.44,74.89,2536430,0
+FIS.US,D,20230127,000000,74.99,75.42,74.42,75.33,3510264,0
+FIS.US,D,20230130,000000,74.38,74.92,73.85,74.39,4117220,0
+FIS.US,D,20230131,000000,74.51,75.07,73.62,75.04,5182226,0
+FIS.US,D,20230201,000000,74.92,77.28,74.51,76.79,3360667,0
+FIS.US,D,20230202,000000,77.52,79.32,77.284,77.81,4320185,0
+FIS.US,D,20230203,000000,76.63,76.73,74.34,75.39,3890681,0
+FIS.US,D,20230206,000000,74.35,74.75,72.73,73.09,4536773,0
+FIS.US,D,20230207,000000,73.26,75.41,72.91,75.24,7222299,0
+FIS.US,D,20230208,000000,74.58,74.94,73.19,73.36,2742994,0
+FIS.US,D,20230209,000000,75.75,76.28,73.39,73.95,6712416,0
+FIS.US,D,20230210,000000,73.53,75.67,73.41,75.43,4047659,0
+FIS.US,D,20230213,000000,65.405,66.04,63.51,66,20327207,0
+FIS.US,D,20230214,000000,66.07,69.61,66,67.81,11465210,0
+FIS.US,D,20230215,000000,66.65,67.65,65.9105,67.45,6794050,0
+FIS.US,D,20230216,000000,66.88,69.515,66.5,69.16,8059216,0
+FIS.US,D,20230217,000000,68.72,69.65,67.83,69.5,6132990,0
+FIS.US,D,20230221,000000,69.1,69.1,66.4782,67.11,6191218,0
+FIS.US,D,20230222,000000,67.79,68.22,66.4,67.03,4871157,0
+FIS.US,D,20230223,000000,67.42,67.465,65.03,66.18,5703955,0
+FIS.US,D,20230224,000000,65.05,65.62,64.25,64.9,6299374,0
+FIS.US,D,20230227,000000,65,65.364,64.4,64.52,3774383,0
+FIS.US,D,20230228,000000,64.26,64.68,63.27,63.37,5809726,0
+FIS.US,D,20230301,000000,63.67,63.99,61.92,62.85,9882488,0
+FIS.US,D,20230302,000000,63.03,63.95,62.2301,63.89,6656618,0
+FIS.US,D,20230303,000000,64.365,64.7,63.31,63.93,5114284,0
+FIS.US,D,20230306,000000,64.23,64.8,63.68,63.88,3342862,0
+FIS.US,D,20230307,000000,63.88,64.48,62.46,62.63,4832268,0
+FIS.US,D,20230308,000000,62.33,62.96,61.99,62.92,3275350,0
+FIS.US,D,20230309,000000,62.51,62.82,59.68,59.76,5938737,0
+FIS.US,D,20230310,000000,59.12,59.4,56.715,57.22,7361388,0
+FIS.US,D,20230313,000000,56.36,56.425,49.64,49.82,16366964,0
+FIS.US,D,20230314,000000,52.82,54.34,52.34,53.32,9912563,0
+FIS.US,D,20230315,000000,51.5,51.97,50.42,51.57,13603342,0
+FIS.US,D,20230316,000000,50.65,52.435,49.14,52.15,10724537,0
+FIS.US,D,20230317,000000,52.27,52.91,51.62,51.64,17111471,0
+FIS.US,D,20230320,000000,51.79,52.71,51.04,51.55,8089764,0
+FIS.US,D,20230321,000000,53.17,53.405,52.115,53.09,6940559,0
+FIS.US,D,20230322,000000,52.92,52.92,51.22,51.27,5787562,0
+FIS.US,D,20230323,000000,51.12,51.75,49.91,49.97,6570500,0
+FIS.US,D,20230324,000000,49.13,49.93,48.57,49.7,7602033,0
+FIS.US,D,20230327,000000,50.96,51.5875,50.1,50.21,7104735,0
+FIS.US,D,20230328,000000,50.21,50.99,49.96,50.65,4622214,0
+FIS.US,D,20230329,000000,51.37,51.585,50.93,51.47,6846850,0
+FIS.US,D,20230330,000000,52.23,52.98,51.6,52.17,7118139,0
+FIS.US,D,20230331,000000,52.68,54.44,52.555,54.33,7492472,0
+FIS.US,D,20230403,000000,54.5,54.7125,53.78,54.09,5743711,0
+FIS.US,D,20230404,000000,54.25,54.28,52.89,52.95,6982382,0
+FIS.US,D,20230405,000000,52.51,54.1009,52.51,53.72,6628082,0
+FIS.US,D,20230406,000000,53.63,55.49,53.6,55.43,5721738,0
+FIS.US,D,20230410,000000,55.18,55.43,53.97,54.69,4372237,0
+FIS.US,D,20230411,000000,54.69,56.41,54.53,56,4954830,0
+FIS.US,D,20230412,000000,56.79,57.17,54.93,55.31,4471313,0
+FIS.US,D,20230413,000000,55.16,57.18,55.06,56.7,5090914,0
+FIS.US,D,20230414,000000,57.02,57.81,56.7376,57.41,4702834,0
+FIS.US,D,20230417,000000,57.24,58.085,57.06,58.04,4898477,0
+FIS.US,D,20230418,000000,58.1,58.28,56.59,56.66,4137945,0
+FIS.US,D,20230419,000000,56.76,56.805,55.85,56.01,4705400,0
+FIS.US,D,20230420,000000,55.58,56.44,55.17,56.28,4504921,0
+FIS.US,D,20230421,000000,56.35,56.61,55.9,56.28,3763222,0
+FIS.US,D,20230424,000000,56.47,56.55,55.605,55.86,5842752,0
+FIS.US,D,20230425,000000,55.6,56.15,55.08,55.28,2923170,0
+FIS.US,D,20230426,000000,55,55.96,54.62,54.84,5129113,0
+FIS.US,D,20230427,000000,58.49,59.31,56.15,56.31,8197413,0
+FIS.US,D,20230428,000000,57.29,58.81,56.76,58.72,5817972,0
+FIS.US,D,20230501,000000,57.97,58.34,56.55,56.69,3898576,0
+FIS.US,D,20230502,000000,56.39,56.56,53.03,53.13,5896026,0
+FIS.US,D,20230503,000000,53.22,54.19,52.44,52.86,7877920,0
+FIS.US,D,20230504,000000,52.27,53.34,51.9193,53.23,6083189,0
+FIS.US,D,20230505,000000,54.03,55.8,53.41,55.75,4910412,0
+FIS.US,D,20230508,000000,55.58,56.2375,55.435,55.96,4016976,0
+FIS.US,D,20230509,000000,55.33,56.21,55.09,55.65,3639126,0
+FIS.US,D,20230510,000000,56.14,56.43,54.52,55.14,3414448,0
+FIS.US,D,20230511,000000,54.57,55.29,54.2,55,3697671,0
+FIS.US,D,20230512,000000,55.38,55.385,54.28,55.07,2178403,0
+FIS.US,D,20230515,000000,55.49,55.71,54.73,55.53,2747794,0
+FIS.US,D,20230516,000000,55.41,55.63,54.57,54.91,3358314,0
+FIS.US,D,20230517,000000,55.31,56.32,55.09,55.98,3735833,0
+FIS.US,D,20230518,000000,55.89,57.9,55.53,57.85,4434238,0
+FIS.US,D,20230519,000000,58.28,58.59,56.69,56.84,3828114,0
+FIS.US,D,20230522,000000,57,58.58,56.85,57.47,3835267,0
+FIS.US,D,20230523,000000,57.01,57.18,55.69,55.79,3583315,0
+FIS.US,D,20230524,000000,55.02,55.29,53.65,53.86,5055253,0
+FIS.US,D,20230525,000000,53.76,53.925,52.84,53.28,2936521,0
+FIS.US,D,20230526,000000,53.52,54.49,53.4005,54.46,2696486,0
+FIS.US,D,20230530,000000,54.5,54.61,53.34,53.97,4006426,0
+FIS.US,D,20230531,000000,53.5,54.77,53.07,54.57,14522741,0
+FIS.US,D,20230601,000000,54.86,55.6,54.6,55,4123477,0
+FIS.US,D,20230602,000000,55.74,56,54.88,55.38,8896804,0
+FIS.US,D,20230605,000000,55.59,55.59,54.175,54.7,4351850,0
+FIS.US,D,20230606,000000,54.73,55.37,54.66,54.98,8332375,0
+FIS.US,D,20230607,000000,55.37,55.425,54.81,55.06,11502012,0
+FIS.US,D,20230608,000000,54.53,54.87,53.73,54.49,3246660,0
+FIS.US,D,20230609,000000,54.69,54.96,54.22,54.66,2764959,0
+FIS.US,D,20230612,000000,54.86,55.2,54.19,54.48,6077026,0
+FIS.US,D,20230613,000000,54.95,55.665,54.49,55.2,4476877,0
+FIS.US,D,20230614,000000,55.35,56.21,54.6102,54.7,4577175,0
+FIS.US,D,20230615,000000,54.3,54.55,53.79,54.05,7761504,0
+FIS.US,D,20230616,000000,54.5,55.35,54.18,54.78,6076923,0
+FIS.US,D,20230620,000000,54.2,54.9791,53.45,54.65,4268574,0
+FIS.US,D,20230621,000000,54.26,54.75,53.55,53.62,4725575,0
+FIS.US,D,20230622,000000,53.22,53.57,52.769,53.54,3078187,0
+FIS.US,D,20230623,000000,52.96,53.54,52.57,52.75,11464385,0
+FIS.US,D,20230626,000000,52.54,53.38,52.54,52.68,3027267,0
+FIS.US,D,20230627,000000,52.83,53.11,52.03,52.42,2992320,0
+FIS.US,D,20230628,000000,52.52,53.11,52.12,53.1,3315141,0
+FIS.US,D,20230629,000000,53.32,53.825,52.855,52.92,4538488,0
+FIS.US,D,20230630,000000,53.85,54.815,53.67,54.7,5356772,0
+FIS.US,D,20230703,000000,58,58.6998,56.61,58,8776998,0
+FIS.US,D,20230705,000000,58.01,60.56,57.83,59.8,14527090,0
+FIS.US,D,20230706,000000,59.12,59.84,57.69,59.09,14911270,0
+FIS.US,D,20230707,000000,58.45,59.81,58.14,59.27,8498488,0
+FIS.US,D,20230710,000000,59.4,59.65,58.08,58.39,5578747,0
+FIS.US,D,20230711,000000,58.41,59.47,58.2,59.29,3934620,0
+FIS.US,D,20230712,000000,60.29,60.45,58.93,59.24,3591434,0
+FIS.US,D,20230713,000000,59.35,59.985,58.74,59.63,3198830,0
+FIS.US,D,20230714,000000,59.71,59.875,58.76,59.17,3385991,0
+FIS.US,D,20230717,000000,58.82,59.15,58.34,58.36,2953316,0
+FIS.US,D,20230718,000000,58.36,60.32,58.33,60.17,5236404,0
+FIS.US,D,20230719,000000,60.42,61.38,60.22,60.83,4490187,0
+FIS.US,D,20230720,000000,60.86,61.43,60.67,61.18,4054382,0
+FIS.US,D,20230721,000000,61.62,61.88,60.85,61.56,3860981,0
+FIS.US,D,20230724,000000,61.62,62.08,61.415,61.84,3085055,0
+FIS.US,D,20230725,000000,62,62.39,61.85,62.12,3528551,0
+FIS.US,D,20230726,000000,62,62.02,61.1352,61.49,4411770,0
+FIS.US,D,20230727,000000,61.58,61.94,60.85,60.97,4340135,0
+FIS.US,D,20230728,000000,61.81,61.8656,59.38,59.65,3379432,0
+FIS.US,D,20230731,000000,60.04,60.89,59.95,60.38,3295322,0
+FIS.US,D,20230801,000000,60.4,61.16,60.23,61.07,3289935,0
+FIS.US,D,20230802,000000,62.16,62.58,58.44,59.51,7092418,0
+FIS.US,D,20230803,000000,59.16,59.275,57.16,57.29,6550223,0
+FIS.US,D,20230804,000000,57.5,59.75,57.21,58.81,5071684,0
+FIS.US,D,20230807,000000,59.01,59.2274,57.995,58.33,2723087,0
+FIS.US,D,20230808,000000,57.47,57.92,56.885,57.66,2603626,0
+FIS.US,D,20230809,000000,57.51,58.16,57.14,57.78,2448904,0
+FIS.US,D,20230810,000000,58.32,58.71,56.95,57.3,3007339,0
+FIS.US,D,20230811,000000,56.77,57.03,56.16,56.29,3140618,0
+FIS.US,D,20230814,000000,56,56.52,55.8,55.99,2645708,0
+FIS.US,D,20230815,000000,55.39,55.97,55.21,55.88,3348097,0
+FIS.US,D,20230816,000000,55.2,56.14,55.185,55.81,3090243,0
+FIS.US,D,20230817,000000,55.78,56.74,55.675,56.06,3429726,0
+FIS.US,D,20230818,000000,55.26,56.125,55.12,55.39,3487316,0
+FIS.US,D,20230821,000000,55.3,55.88,54.8,55.68,2377878,0
+FIS.US,D,20230822,000000,55.67,55.745,54.92,55.19,2760152,0
+FIS.US,D,20230823,000000,55.29,55.35,54.76,55.28,2624947,0
+FIS.US,D,20230824,000000,55.36,55.805,55.035,55.26,1980520,0
+FIS.US,D,20230825,000000,54.82,55.15,53.84,54.74,3442299,0
+FIS.US,D,20230828,000000,55.27,56.14,55.07,55.96,3504357,0
+FIS.US,D,20230829,000000,56.04,56.11,55.14,55.72,3373202,0
+FIS.US,D,20230830,000000,55.72,56.325,55.46,56.29,2409474,0
+FIS.US,D,20230831,000000,56.28,56.55,55.47,55.86,4734722,0
+FIS.US,D,20230901,000000,56.55,57.11,56.41,56.68,2928244,0
+FIS.US,D,20230905,000000,56.44,56.56,55.6,55.64,2587260,0
+FIS.US,D,20230906,000000,55.19,55.88,55.17,55.32,2434734,0
+FIS.US,D,20230907,000000,55,55.17,54.31,54.39,2897484,0
+FIS.US,D,20230908,000000,54.62,55.86,54.62,55.33,4365746,0
+FIS.US,D,20230911,000000,55.49,55.89,54.93,55.52,2802616,0
+FIS.US,D,20230912,000000,55.38,56.29,55.34,55.72,3369588,0
+FIS.US,D,20230913,000000,56.01,56.165,55.02,55.25,5180581,0
+FIS.US,D,20230914,000000,55.63,56.67,55.4,56.38,6031660,0
+FIS.US,D,20230915,000000,56.57,57.5557,56.42,56.9,9042653,0
+FIS.US,D,20230918,000000,56.35,57.42,56.35,57.26,5455461,0
+FIS.US,D,20230919,000000,57.4,58.42,57.26,58.23,9160114,0
+FIS.US,D,20230920,000000,58.665,59.53,58.09,58.14,7481953,0
+FIS.US,D,20230921,000000,58.04,58.04,56.51,57.05,4670352,0
+FIS.US,D,20230922,000000,57.11,57.4,56.05,56.12,5424473,0
+FIS.US,D,20230925,000000,55.88,56.24,55.49,55.98,3689466,0
+FIS.US,D,20230926,000000,55.43,55.95,55.31,55.6,5478823,0
+FIS.US,D,20230927,000000,55.51,56.29,55.14,55.54,4843412,0
+FIS.US,D,20230928,000000,55.33,56.47,55.28,55.82,4327259,0
+FIS.US,D,20230929,000000,55.83,56.085,55.045,55.27,6005745,0
+FIS.US,D,20231002,000000,55.32,55.46,53.9,54.24,4260259,0
+FIS.US,D,20231003,000000,53.75,54.04,53.04,53.75,3550294,0
+FIS.US,D,20231004,000000,54.1,54.435,53.51,54.3,2881017,0
+FIS.US,D,20231005,000000,54.14,54.47,53.44,54.15,3322648,0
+FIS.US,D,20231006,000000,53.87,54.46,53.27,53.44,4267496,0
+FIS.US,D,20231009,000000,52.65,53.23,51.06,52.29,7837729,0
+FIS.US,D,20231010,000000,52.29,53.4,52.04,53.1,8378508,0
+FIS.US,D,20231011,000000,53.25,53.65,52.5552,53.12,3118507,0
+FIS.US,D,20231012,000000,52.83,52.87,51.18,51.6,4258516,0
+FIS.US,D,20231013,000000,51.36,52.23,51.28,51.82,3614468,0
+FIS.US,D,20231016,000000,52.32,52.81,51.54,52.6,2550770,0
+FIS.US,D,20231017,000000,53.35,54.14,52.9,53.61,3550162,0
+FIS.US,D,20231018,000000,52.99,53.73,51.83,51.86,3648105,0
+FIS.US,D,20231019,000000,52.26,52.64,51.41,51.42,5070411,0
+FIS.US,D,20231020,000000,51.78,52.16,50.39,50.4,4358789,0
+FIS.US,D,20231023,000000,50.16,50.64,49.5,49.58,5171645,0
+FIS.US,D,20231024,000000,49.98,51,49.925,50.5,4028488,0
+FIS.US,D,20231025,000000,49,49.56,48.16,48.85,5358410,0
+FIS.US,D,20231026,000000,48.67,49.06,48.05,48.22,3561391,0
+FIS.US,D,20231027,000000,47.91,48.22,46.911,47.16,5102029,0
+FIS.US,D,20231030,000000,47.63,48.5127,47.31,48.41,8071386,0
+FIS.US,D,20231031,000000,48.5,49.33,47.97,49.11,7476736,0
+FIS.US,D,20231101,000000,49.52,49.52,48.46,49.28,4065974,0
+FIS.US,D,20231102,000000,49.95,51.39,49.81,51.36,6686888,0
+FIS.US,D,20231103,000000,52,52.51,51.785,51.96,6290557,0
+FIS.US,D,20231106,000000,51.77,52.07,51.31,51.72,4616011,0
+FIS.US,D,20231107,000000,51.28,52.15,49.91,51.1,9000197,0
+FIS.US,D,20231108,000000,50.95,53.295,50.845,53,6838576,0
+FIS.US,D,20231109,000000,52.79,53.11,51.6,51.78,4994250,0
+FIS.US,D,20231110,000000,51.92,52.67,51.57,52.41,4284192,0
+FIS.US,D,20231113,000000,52.27,52.85,52.14,52.39,3571960,0
+FIS.US,D,20231114,000000,53.44,54.975,53.39,53.91,8832706,0
+FIS.US,D,20231115,000000,53.95,54.74,53.9217,54.46,7561454,0
+FIS.US,D,20231116,000000,54.44,54.85,53.76,53.9,4670405,0
+FIS.US,D,20231117,000000,54.31,54.78,54.1,54.67,3834407,0
+FIS.US,D,20231120,000000,54.54,55.08,54.41,54.8,7413542,0
+FIS.US,D,20231121,000000,54.51,54.86,53.79,53.9,3581277,0
+FIS.US,D,20231122,000000,54.07,54.53,53.93,54.43,4368443,0
+FIS.US,D,20231124,000000,54.67,55.55,54.65,55.5,2094009,0
+FIS.US,D,20231127,000000,55.25,56.42,55.24,55.99,6377206,0
+FIS.US,D,20231128,000000,56,57.34,55.98,56.91,6094993,0
+FIS.US,D,20231129,000000,57.26,59.02,57.18,58.18,7615751,0
+FIS.US,D,20231130,000000,58.4,59.07,58.325,58.64,8568480,0
+FIS.US,D,20231201,000000,58.64,59.95,58.64,59.9,8827503,0
+FIS.US,D,20231204,000000,59.49,60.285,59.49,59.93,6297905,0
+FIS.US,D,20231205,000000,59.7,60.04,59.36,59.59,4919471,0
+FIS.US,D,20231206,000000,59.98,60.56,58.65,58.96,8202456,0
+FIS.US,D,20231207,000000,58.69,58.99,58.24,58.92,9540759,0
+FIS.US,D,20231208,000000,58.95,59.21,58.43,58.94,15519352,0
+FIS.US,D,20231211,000000,58.99,59.6,58.625,58.72,7024585,0
+FIS.US,D,20231212,000000,58.67,58.85,57.5,57.84,7215557,0
+FIS.US,D,20231213,000000,57.86,60.1,57.13,60,7332658,0
+FIS.US,D,20231214,000000,60.85,61.89,59.41,60.36,9352245,0
+FIS.US,D,20231215,000000,59.7,60.74,59.1,59.41,7523621,0
+FIS.US,D,20231218,000000,59.82,60.42,59.2877,60.04,6678035,0
+FIS.US,D,20231219,000000,60.21,60.31,59.695,59.92,5128387,0
+FIS.US,D,20231220,000000,59.5,60.129,58.85,58.88,2450118,0
+FIS.US,D,20231221,000000,59.07,59.74,58.86,59.71,2663677,0
+FIS.US,D,20231222,000000,60,60.385,59.46,59.94,2843760,0
+FIS.US,D,20231226,000000,59.78,60.43,59.74,60.27,2158372,0
+FIS.US,D,20231227,000000,60.51,60.75,60.1,60.4,1778024,0
+FIS.US,D,20231228,000000,60.2,60.92,60.2,60.8,1745826,0
+FIS.US,D,20231229,000000,60.58,61.19,59.9594,60.07,2647304,0
+FIS.US,D,20240102,000000,59.81,61.51,59.62,60.97,6208345,0
+FIS.US,D,20240103,000000,60.66,60.915,59.935,60.21,3794267,0
+FIS.US,D,20240104,000000,60.34,61.1,60.23,60.57,7565577,0
+FIS.US,D,20240105,000000,60.41,61.83,60.235,61.41,4634506,0
+FIS.US,D,20240108,000000,62,63.545,61.67,63.35,5878788,0
+FIS.US,D,20240109,000000,62.97,63.83,62.08,62.17,4280788,0
+FIS.US,D,20240110,000000,62.06,62.63,61.745,62.45,3567175,0
+FIS.US,D,20240111,000000,62.46,62.655,61.585,62.3,3960179,0
+FIS.US,D,20240112,000000,62.56,62.88,61.565,61.79,2570719,0
+FIS.US,D,20240116,000000,61.25,61.78,60.82,61.16,4524029,0
+FIS.US,D,20240117,000000,60.32,61.28,59.63,59.8,3997457,0
+FIS.US,D,20240118,000000,59.72,59.85,58.24,59.01,6111673,0
+FIS.US,D,20240119,000000,59.36,60.08,58.62,59.86,4127401,0
+FIS.US,D,20240122,000000,60.41,61.98,60.32,61.83,8135538,0
+FIS.US,D,20240123,000000,62.15,62.71,60.37,60.43,7548338,0
+FIS.US,D,20240124,000000,60.42,61.11,59.9,61.06,16353950,0
+FIS.US,D,20240125,000000,61.66,62.355,61.11,62.25,4676280,0
+FIS.US,D,20240126,000000,62.06,63.85,62.06,63.51,5929764,0
+FIS.US,D,20240129,000000,63.25,63.86,62.915,63.5,5660777,0
+FIS.US,D,20240130,000000,63.12,63.42,62.46,63.15,4985656,0
+FIS.US,D,20240131,000000,63.17,63.59,62.26,62.26,4098191,0
+FIS.US,D,20240201,000000,62.51,63.235,61.55,62.87,4684154,0
+FIS.US,D,20240202,000000,62.64,62.905,61.79,62.29,2778704,0
+FIS.US,D,20240205,000000,61.47,62.14,61.26,61.71,3001828,0
+FIS.US,D,20240206,000000,61.44,61.66,60.5,61.62,3597191,0
+FIS.US,D,20240207,000000,62.01,62.04,60.84,61.67,2955151,0
+FIS.US,D,20240208,000000,61.45,61.98,61.31,61.44,2480014,0
+FIS.US,D,20240209,000000,61.28,62.11,61.28,61.76,3294413,0
+FIS.US,D,20240212,000000,61.95,62.6175,61.56,62.32,3422519,0
+FIS.US,D,20240213,000000,61.52,61.72,60.39,61.24,3777239,0
+FIS.US,D,20240214,000000,61.92,62.7,61.62,62.64,4899738,0
+FIS.US,D,20240215,000000,62.89,63.86,62.8,63.65,2915890,0
+FIS.US,D,20240216,000000,63.39,64.52,63.07,63.65,3268477,0
+FIS.US,D,20240220,000000,63.09,63.77,62.92,62.96,2964530,0
+FIS.US,D,20240221,000000,62.77,63.53,62.17,63.45,2538438,0
+FIS.US,D,20240222,000000,63.52,64.495,63.4,64.1,2841401,0
+FIS.US,D,20240223,000000,64.38,64.83,64.115,64.28,5602779,0
+FIS.US,D,20240226,000000,62.79,68.02,62.625,67.33,9512067,0
+FIS.US,D,20240227,000000,67.66,68.145,66.2,66.98,6941584,0
+FIS.US,D,20240228,000000,66.93,67.665,66.38,66.87,3711283,0
+FIS.US,D,20240229,000000,68.02,69.55,67.5,69.19,9151689,0
+FIS.US,D,20240301,000000,69.25,69.59,68.62,69.21,6846199,0
+FIS.US,D,20240304,000000,69.52,69.96,68.99,69.45,3790663,0
+FIS.US,D,20240305,000000,69.29,70.52,69.24,69.75,4243047,0
+FIS.US,D,20240306,000000,69.85,70.49,69.33,69.83,3953271,0
+FIS.US,D,20240307,000000,69.89,70.14,68.86,69.15,2885196,0
+FIS.US,D,20240308,000000,69.36,70.3525,68.85,69.65,3698326,0
+FIS.US,D,20240311,000000,69.48,70.065,68.94,69.75,2507719,0
+FIS.US,D,20240312,000000,70.02,70.515,69.53,69.55,2722880,0
+FIS.US,D,20240313,000000,68.92,70.03,68.7,68.9,4007919,0
+FIS.US,D,20240314,000000,68.54,68.83,67.74,68.22,5345931,0
+FIS.US,D,20240315,000000,67.58,69.67,67.51,69.12,5771608,0
+FIS.US,D,20240318,000000,69.09,69.7,68.465,69.3,3051233,0
+FIS.US,D,20240319,000000,69.41,70,68.97,69.86,3075439,0
+FIS.US,D,20240320,000000,70,71.095,69.62,70.7,3027661,0
+FIS.US,D,20240321,000000,70.94,72.36,70.38,72.26,5869898,0
+FIS.US,D,20240322,000000,72.17,72.34,70.49,70.52,3530944,0
+FIS.US,D,20240325,000000,70.66,71.27,70.5,71.09,4007648,0
+FIS.US,D,20240326,000000,71.29,72.33,71.07,72.3,6460363,0
+FIS.US,D,20240327,000000,73,73.58,72.32,73.46,7273768,0
+FIS.US,D,20240328,000000,73.75,74.75,73.605,74.18,4503657,0
+FIS.US,D,20240401,000000,73.84,74.18,72.67,72.75,3486839,0
+FIS.US,D,20240402,000000,72.05,73.84,71.76,73.7,4366281,0
+FIS.US,D,20240403,000000,73.57,73.57,72.57,72.61,3473644,0
+FIS.US,D,20240404,000000,73.3,73.81,71.86,71.9,2640743,0
+FIS.US,D,20240405,000000,72.14,72.7,71.69,72.44,2872229,0
+FIS.US,D,20240408,000000,72.62,73.67,72.56,73.08,2868280,0
+FIS.US,D,20240409,000000,73.26,73.99,73.26,73.87,2798686,0
+FIS.US,D,20240410,000000,72.75,73.57,72.3,72.63,2819481,0
+FIS.US,D,20240411,000000,72.75,72.98,71.67,72.16,3560982,0
+FIS.US,D,20240412,000000,71.6,71.83,70.6705,70.95,2873303,0
+FIS.US,D,20240415,000000,72.37,72.44,70.22,70.72,2316248,0
+FIS.US,D,20240416,000000,70.86,71.43,70.5,70.7,3149879,0
+FIS.US,D,20240417,000000,71.01,71.205,70.1,70.35,2950684,0
+FIS.US,D,20240418,000000,70.93,70.98,69.88,70,3617170,0
+FIS.US,D,20240419,000000,70.37,71.665,70.34,70.77,5607662,0
+FIS.US,D,20240422,000000,71.22,71.93,70.355,71.3,3397154,0
+FIS.US,D,20240423,000000,71.52,72.21,71.445,71.9,4256413,0
+FIS.US,D,20240424,000000,71.38,71.79,70.78,70.81,4249254,0
+FIS.US,D,20240425,000000,70.23,71.12,69.93,70.47,3986834,0
+FIS.US,D,20240426,000000,70.14,71.1,69.47,69.6,3761667,0
+FIS.US,D,20240429,000000,69.78,70.52,69.21,69.44,3458922,0
+FIS.US,D,20240430,000000,69,69.42,67.86,67.92,4536726,0
+FIS.US,D,20240501,000000,67.95,68.21,66.715,67.2,4538961,0
+FIS.US,D,20240502,000000,68.1,69.45,67.48,69.43,3956061,0
+FIS.US,D,20240503,000000,69.99,70.765,69.67,70.72,3571205,0
+FIS.US,D,20240506,000000,71.16,71.4,70.38,70.45,5204283,0
+FIS.US,D,20240507,000000,73,75.71,72.635,74.31,9594935,0
+FIS.US,D,20240508,000000,74.6,75.1,72.67,74.05,5420473,0
+FIS.US,D,20240509,000000,74.32,74.3647,73.37,73.71,3933052,0
+FIS.US,D,20240510,000000,73.99,74.73,73.63,74.64,3954875,0
+FIS.US,D,20240513,000000,74.97,76.17,74.9,75.75,5643759,0
+FIS.US,D,20240514,000000,76.01,76.68,75.385,76.39,3888352,0
+FIS.US,D,20240515,000000,76.84,77.63,76.72,77.48,5662479,0
+FIS.US,D,20240516,000000,77.4,78.145,77.36,77.56,5431573,0
+FIS.US,D,20240517,000000,78,78.56,77.78,78.36,4670413,0
+FIS.US,D,20240520,000000,78.5,78.73,77.52,77.72,3280735,0
+FIS.US,D,20240521,000000,77.81,78.46,77.59,78.11,2852753,0
+FIS.US,D,20240522,000000,77.82,78.04,77.0136,77.24,3073467,0
+FIS.US,D,20240523,000000,77.63,77.63,76.02,76.31,2636922,0
+FIS.US,D,20240524,000000,76.52,77.81,76.44,77.79,2949625,0
+FIS.US,D,20240528,000000,77.79,77.79,74,75.13,4816887,0
+FIS.US,D,20240529,000000,74.34,75.06,74,74.48,3587968,0
+FIS.US,D,20240530,000000,74.66,74.88,73.77,74.08,3084329,0
+FIS.US,D,20240531,000000,74.36,75.94,74.23,75.88,7366482,0
+FIS.US,D,20240603,000000,75.92,76.38,75.17,76.04,3221431,0
+FIS.US,D,20240604,000000,75.94,76.635,75.67,76.07,4377114,0
+FIS.US,D,20240605,000000,76.12,76.38,75.73,75.96,3381272,0
+FIS.US,D,20240606,000000,75.86,76.54,75.64,76.37,2514251,0
+FIS.US,D,20240607,000000,76.04,77.53,75.83,77.51,4073286,0
+FIS.US,D,20240610,000000,76.87,77.5,76.29,77.29,4146653,0
+FIS.US,D,20240611,000000,77.06,77.09,75.275,75.83,3845555,0
+FIS.US,D,20240612,000000,76.7,77.83,76.7,76.95,4901857,0
+FIS.US,D,20240613,000000,76.8,77.081,75.375,77.07,4510815,0
+FIS.US,D,20240614,000000,76.82,76.97,75.14,76.57,4025448,0
+FIS.US,D,20240617,000000,75.89,76.39,74.75,76.12,3701192,0
+FIS.US,D,20240618,000000,76.26,77.75,75.91,77.05,4624539,0
+FIS.US,D,20240620,000000,76.26,76.73,75.6,76.48,4583754,0
+FIS.US,D,20240621,000000,76.28,77.01,75.47,75.96,15128141,0
+FIS.US,D,20240624,000000,76.04,76.9,75.48,75.55,4001057,0
+FIS.US,D,20240625,000000,75.44,75.95,75.06,75.2,3324975,0
+FIS.US,D,20240626,000000,74.74,75.21,74.33,74.99,2865943,0
+FIS.US,D,20240627,000000,74.82,74.9,73.7881,74.63,3168799,0
+FIS.US,D,20240628,000000,74.88,75.48,74.48,75.36,4935020,0
+FIS.US,D,20240701,000000,75.43,76.21,73.97,74.27,2576488,0
+FIS.US,D,20240702,000000,74.43,75.395,74.135,75.23,1945459,0
+FIS.US,D,20240703,000000,75.59,75.93,74.955,75.81,1287286,0
+FIS.US,D,20240705,000000,75.65,75.755,74.98,75.42,2256111,0
+FIS.US,D,20240708,000000,75.56,75.85,74.66,74.85,2049015,0
+FIS.US,D,20240709,000000,74.85,75,73.6,73.72,3135839,0
+FIS.US,D,20240710,000000,73.8,74.12,72.92,73.92,2309012,0
+FIS.US,D,20240711,000000,74.04,75.64,73.61,75.58,2322599,0
+FIS.US,D,20240712,000000,75.97,76.66,75.45,76.42,2391426,0
+FIS.US,D,20240715,000000,76.81,77.3,76.05,76.11,3974273,0
+FIS.US,D,20240716,000000,76.37,77.135,76.37,76.91,2761397,0
+FIS.US,D,20240717,000000,77.02,77.99,76.64,77.26,2141921,0
+FIS.US,D,20240718,000000,76.91,77.29,75.95,76.04,3200864,0
+FIS.US,D,20240719,000000,76.53,76.53,74.855,75.25,2987492,0
+FIS.US,D,20240722,000000,74.77,75.53,74.16,75.32,2717514,0
+FIS.US,D,20240723,000000,75.3,75.57,74.57,75.1,2618738,0
+FIS.US,D,20240724,000000,74.72,75.48,74.24,75.33,2659073,0
+FIS.US,D,20240725,000000,75.41,76.07,74.465,74.51,3014936,0
+FIS.US,D,20240726,000000,75.01,76.5,74.67,75.68,2334467,0
+FIS.US,D,20240729,000000,75.98,76.3,75.3,75.72,1869527,0
+FIS.US,D,20240730,000000,76.3,77.11,76.155,76.74,1993502,0
+FIS.US,D,20240731,000000,76.96,77.41,76.35,76.83,1989067,0
+FIS.US,D,20240801,000000,77.13,77.34,74.61,75.09,2193139,0
+FIS.US,D,20240802,000000,74.46,74.6,73.33,74.36,2291368,0
+FIS.US,D,20240805,000000,72.86,74.13,72.01,72.8,5640494,0
+FIS.US,D,20240806,000000,74.95,77.69,72.675,76.54,5743969,0
+FIS.US,D,20240807,000000,77.77,77.97,76.2,76.45,5885263,0
+FIS.US,D,20240808,000000,76.94,77.61,75.95,76.43,3194042,0
+FIS.US,D,20240809,000000,76.34,77.705,75.47,77.59,2576083,0
+FIS.US,D,20240812,000000,77.52,77.79,75.815,76.13,2815581,0
+FIS.US,D,20240813,000000,76.59,78.37,76.54,78.26,4334914,0
+FIS.US,D,20240814,000000,78.34,78.44,77.68,78.09,3007724,0
+FIS.US,D,20240815,000000,78.51,79.25,78,78.48,3125283,0
+FIS.US,D,20240816,000000,78.48,79.07,78.165,79,2167762,0
+FIS.US,D,20240819,000000,79.87,80.2,78.94,79.16,1922351,0
+FIS.US,D,20240820,000000,79.41,79.42,78.3618,78.52,1738664,0
+FIS.US,D,20240821,000000,78.68,79.32,78.14,79.21,1890590,0
+FIS.US,D,20240822,000000,79.22,79.45,78.55,78.7,1791274,0
+FIS.US,D,20240823,000000,79.1,79.44,78.495,79.27,2002607,0
+FIS.US,D,20240826,000000,79.67,81,79.41,80.38,2116822,0
+FIS.US,D,20240827,000000,80.17,81.9,80,81.53,3126788,0
+FIS.US,D,20240828,000000,81.28,81.8,80.84,81.24,1694013,0
+FIS.US,D,20240829,000000,81.26,81.83,80.48,81.33,1814006,0
+FIS.US,D,20240830,000000,81.56,82.48,81.2,82.45,4283902,0
+FIS.US,D,20240903,000000,82,83.135,81.99,82.63,2993698,0
+FIS.US,D,20240904,000000,82.7,83.29,82.13,82.4,2020225,0
+FIS.US,D,20240905,000000,82.81,82.92,81.65,82.47,2317815,0
+FIS.US,D,20240906,000000,82.27,83.105,81.08,81.36,2725138,0
+FIS.US,D,20240909,000000,81.86,82.96,81.29,82.39,3340410,0
+FIS.US,D,20240910,000000,82.24,83.47,81.0489,83.42,2980596,0
+FIS.US,D,20240911,000000,82.94,83.61,81.63,83.53,3340925,0
+FIS.US,D,20240912,000000,83.54,84.4,83.175,84.25,2417572,0
+FIS.US,D,20240913,000000,84.41,84.77,84.12,84.14,2639896,0
+FIS.US,D,20240916,000000,84.55,85.26,83.61,85.03,3049157,0
+FIS.US,D,20240917,000000,84.74,85.63,84.565,85.04,1866257,0
+FIS.US,D,20240918,000000,84.88,85.18,84.08,84.43,2688055,0
+FIS.US,D,20240919,000000,85.07,85.14,83.655,84.41,3149994,0
+FIS.US,D,20240920,000000,83.49,84.0999,83.32,84.06,6188718,0
+FIS.US,D,20240923,000000,84.36,84.64,83.62,84.39,2172340,0
+FIS.US,D,20240924,000000,84.12,84.61,83.57,84.03,3728914,0
+FIS.US,D,20240925,000000,83.76,84.11,81.815,82.31,3386014,0
+FIS.US,D,20240926,000000,82.93,83.47,82.56,82.94,3170537,0
+FIS.US,D,20240927,000000,83.26,84.065,82.94,83.13,2075786,0
+FIS.US,D,20240930,000000,83.125,83.83,82.66,83.75,2386587,0
+FIS.US,D,20241001,000000,83.75,84.1897,82.83,83.67,2695456,0
+FIS.US,D,20241002,000000,83.34,83.75,82.88,83.46,2235639,0
+FIS.US,D,20241003,000000,83.26,83.78,82.77,83.71,2219020,0
+FIS.US,D,20241004,000000,84.16,84.78,83.9,84.63,2108605,0
+FIS.US,D,20241007,000000,84.6,84.78,84.12,84.3,2556617,0
+FIS.US,D,20241008,000000,84.62,86.155,84.16,85.91,3786500,0
+FIS.US,D,20241009,000000,86.22,86.67,85.88,86.37,2436287,0
+FIS.US,D,20241010,000000,86.08,86.66,85.85,86.49,2515332,0
+FIS.US,D,20241011,000000,86.83,87.9,86.57,86.75,2617777,0
+FIS.US,D,20241014,000000,87,87.96,86.78,87.79,1828823,0
+FIS.US,D,20241015,000000,88.25,89.32,87.74,89.05,3310781,0
+FIS.US,D,20241016,000000,89,89.84,88.99,89.79,2083434,0
+FIS.US,D,20241017,000000,90,90.29,89.46,89.92,2042055,0
+FIS.US,D,20241018,000000,90.12,91.14,89.2,90.95,2350186,0
+FIS.US,D,20241021,000000,90.71,91.0498,90.13,90.66,2687750,0
+FIS.US,D,20241022,000000,90.21,90.585,89.27,89.51,2590697,0
+FIS.US,D,20241023,000000,89.48,90.09,89.29,89.9,2678730,0
+FIS.US,D,20241024,000000,90.18,90.58,89.37,90.33,2191009,0
+FIS.US,D,20241025,000000,90.61,91.22,89.575,89.72,1616119,0
+FIS.US,D,20241028,000000,90.34,91.275,90.01,90.87,2038568,0
+FIS.US,D,20241029,000000,90.75,90.89,89.445,90.01,2657170,0
+FIS.US,D,20241030,000000,90.08,91.44,89.48,90.72,2867166,0
+FIS.US,D,20241031,000000,90.51,91.54,89.7,89.73,3862711,0
+FIS.US,D,20241101,000000,89.45,89.965,88.28,89.1,4665945,0
+FIS.US,D,20241104,000000,88,91.98,87.68,89.7,6372472,0
+FIS.US,D,20241105,000000,89.91,90.16,86.2,86.57,6019976,0
+FIS.US,D,20241106,000000,88,88.22,84.4,86.44,8002306,0
+FIS.US,D,20241107,000000,85.95,86.75,85.39,86.68,4177509,0
+FIS.US,D,20241108,000000,87.26,88.99,86.93,88.07,3113264,0
+FIS.US,D,20241111,000000,88.3,89.44,87.92,88.72,3854876,0
+FIS.US,D,20241112,000000,88.86,89.255,87.5,87.62,2932238,0
+FIS.US,D,20241113,000000,87.94,88.92,87.63,88.88,3507537,0
+FIS.US,D,20241114,000000,88.64,89.5663,88.38,88.46,3183101,0
+FIS.US,D,20241115,000000,87.78,88.625,86.97,87.82,2655968,0
+FIS.US,D,20241118,000000,87.7,88.55,87.63,88.42,2755520,0
+FIS.US,D,20241119,000000,87.655,87.785,85.56,86.08,3057095,0
+FIS.US,D,20241120,000000,85.5,86.1,85.19,85.9,4447620,0
+FIS.US,D,20241121,000000,86.71,86.71,84.53,85.5,4287069,0
+FIS.US,D,20241122,000000,85.7,86.37,85.39,86.08,3817314,0
+FIS.US,D,20241125,000000,85.97,86,84.1,84.41,6316119,0
+FIS.US,D,20241126,000000,84.64,85.14,83.95,84.94,2646171,0
+FIS.US,D,20241127,000000,85.065,85.85,85.065,85.55,2550232,0
+FIS.US,D,20241129,000000,85.71,86.03,84.9131,85.3,1126820,0
+FIS.US,D,20241202,000000,85.63,85.635,84.12,85.13,2536020,0
+FIS.US,D,20241203,000000,85.285,85.579,84.795,85.24,4191566,0
+FIS.US,D,20241204,000000,85.35,85.7672,83.45,85.25,5089027,0
+FIS.US,D,20241205,000000,85.38,85.655,84.85,85.49,4084873,0
+FIS.US,D,20241206,000000,85.86,85.86,84.07,85.34,4354322,0
+FIS.US,D,20241209,000000,84.83,85.16,83.675,83.78,3035643,0
+FIS.US,D,20241210,000000,83.78,85.3,83.22,84.83,3196331,0
+FIS.US,D,20241211,000000,84.91,85.29,84,85.28,2348238,0
+FIS.US,D,20241212,000000,85.54,85.8497,84.85,84.91,2113824,0
+FIS.US,D,20241213,000000,84.91,85.438,83.95,84.1,2331107,0
+FIS.US,D,20241216,000000,84.43,84.784,83.03,83.05,3202968,0
+FIS.US,D,20241217,000000,82.72,83.54,82.32,83.17,3532352,0
+FIS.US,D,20241218,000000,83.21,83.3485,80.3,80.34,3218401,0
+FIS.US,D,20241219,000000,80.96,81.47,80.11,80.14,2706574,0
+FIS.US,D,20241220,000000,79.63,81.67,79.591,81.46,8122557,0
+FIS.US,D,20241223,000000,80.88,81.515,80.59,81.4,2201860,0
+FIS.US,D,20241224,000000,81.2,82.36,81.101,82.34,883616,0
+FIS.US,D,20241226,000000,81.7,82.49,81.621,82.26,1655471,0
+FIS.US,D,20241227,000000,82.15,82.568,81.39,81.6,1551928,0
+FIS.US,D,20241230,000000,80.825,81.09,80.14,80.59,1545929,0
+FIS.US,D,20241231,000000,80.6,81.2308,80.36,80.77,1975945,0
+FIS.US,D,20250102,000000,80.72,81.13,79.7,80.09,1660280,0
+FIS.US,D,20250103,000000,80.48,80.66,79.74,80.26,1630313,0
+FIS.US,D,20250106,000000,80.205,80.33,78.835,79.04,2554138,0
+FIS.US,D,20250107,000000,79.38,80.045,78.72,79.16,3494439,0
+FIS.US,D,20250108,000000,79.345,79.5,78.55,79.35,3005437,0
+FIS.US,D,20250110,000000,78.705,78.775,76.92,77.13,2431875,0
+FIS.US,D,20250113,000000,76.96,78.68,76.8175,78.63,3154819,0
+FIS.US,D,20250114,000000,78.495,78.95,77.785,78.35,2050190,0
+FIS.US,D,20250115,000000,79.695,80,77.92,78.04,2295924,0
+FIS.US,D,20250116,000000,77.9,78.76,77.64,78.71,1694683,0
+FIS.US,D,20250117,000000,78.91,79.46,78.415,78.78,3150125,0
+FIS.US,D,20250121,000000,78.93,79.605,78.7508,78.91,2414861,0
+FIS.US,D,20250122,000000,78.96,79,78.3,78.52,1880524,0
+FIS.US,D,20250123,000000,78.9,79.33,78.3,79.29,2125746,0
+FIS.US,D,20250124,000000,79.12,79.79,78.99,79.23,2001324,0
+FIS.US,D,20250127,000000,79.64,81.23,79.2101,81.11,1942824,0
+FIS.US,D,20250128,000000,80.6001,81.39,80.16,80.36,2165821,0
+FIS.US,D,20250129,000000,80.535,81.37,80.15,80.64,1572145,0
+FIS.US,D,20250130,000000,81.38,82.45,81.2,82.08,1897644,0
+FIS.US,D,20250131,000000,82.29,82.38,81.265,81.47,2406810,0
+FIS.US,D,20250203,000000,80.3,82.05,80.015,81.88,2385425,0
+FIS.US,D,20250204,000000,81.85,82.105,80.88,81.53,1766476,0
+FIS.US,D,20250205,000000,82.08,82.39,81.73,82.24,2265161,0
+FIS.US,D,20250206,000000,82.36,82.86,81.97,82.86,2219521,0
+FIS.US,D,20250207,000000,83.11,83.97,82.94,83.42,2421005,0
+FIS.US,D,20250210,000000,83.66,83.705,82.48,82.66,3450800,0
+FIS.US,D,20250211,000000,72,75.18,67.55,73.16,19368867,0
+FIS.US,D,20250212,000000,71.71,73.66,71.71,72.58,10135653,0
+FIS.US,D,20250213,000000,72.58,72.88,70.23,70.53,6079418,0
+FIS.US,D,20250214,000000,70.9,70.9,68.68,68.98,6282336,0
+FIS.US,D,20250218,000000,69.15,70.35,69.01,69.67,4555112,0
+FIS.US,D,20250219,000000,69.725,69.735,68.65,69.42,4038230,0
+FIS.US,D,20250220,000000,69.72,70.2,69.11,69.85,3774977,0
+FIS.US,D,20250221,000000,69.92,70.71,69.395,69.85,5688720,0
+FIS.US,D,20250224,000000,69.895,69.9867,68.9,69.37,3276434,0
+FIS.US,D,20250225,000000,69.74,70.76,68.85,69.31,3223169,0
+FIS.US,D,20250226,000000,69.695,70,68.665,68.91,2572895,0
+FIS.US,D,20250227,000000,69.29,69.92,68.95,69.25,3111519,0
+FIS.US,D,20250228,000000,69.41,71.22,69.39,71.12,5425752,0
+FIS.US,D,20250303,000000,70.915,72.46,70.915,72.2,3571171,0
+FIS.US,D,20250304,000000,71.12,72.2,69.76,69.89,3809952,0
+FIS.US,D,20250305,000000,69.93,70.23,68.8,69.66,2973942,0
+FIS.US,D,20250306,000000,69.12,70.6,68.73,70.39,2566992,0
+FIS.US,D,20250307,000000,70.135,72.015,70.135,71.27,4576523,0
+FIS.US,D,20250310,000000,70.785,72.68,70.44,71.27,4910867,0
+FIS.US,D,20250311,000000,70.895,71.082,68.08,68.12,4395250,0
+FIS.US,D,20250312,000000,68.19,68.4047,66.51,68.12,3301023,0
+FIS.US,D,20250313,000000,68.11,71.02,68.11,69.75,5225973,0
+FIS.US,D,20250314,000000,69.71,71.3,69.42,70.89,3723494,0
+FIS.US,D,20250317,000000,70.24,72.91,70.24,72.26,3420632,0
+FIS.US,D,20250318,000000,72.63,73.78,72.015,73.29,5841215,0
+FIS.US,D,20250319,000000,73.015,74.92,72.64,74.33,4613349,0
+FIS.US,D,20250320,000000,73.86,74.89,73.71,74.41,3472572,0
+FIS.US,D,20250321,000000,74.345,74.435,73.12,73.35,6912826,0
+FIS.US,D,20250324,000000,74,74.33,73.5,74.29,2459295,0
+FIS.US,D,20250325,000000,74.49,74.56,73.9,74.17,2919916,0
+FIS.US,D,20250326,000000,74.87,75.34,74.1,74.58,2014772,0
+FIS.US,D,20250327,000000,74.515,75.24,74.22,75.07,2412326,0
+FIS.US,D,20250328,000000,75.03,75.38,73.22,73.65,2280405,0
+FIS.US,D,20250331,000000,73.425,75.01,73.18,74.68,3004128,0
+FIS.US,D,20250401,000000,74.6,74.93,73.86,74.57,2762424,0
+FIS.US,D,20250402,000000,73.82,75.89,73.82,75.74,2733154,0
+FIS.US,D,20250403,000000,73.95,76.37,73.95,74.51,4952698,0
+FIS.US,D,20250404,000000,73.585,73.66,69.7,69.9,8786241,0
+FIS.US,D,20250407,000000,67.92,71.47,67.19,68.7,6075482,0
+FIS.US,D,20250408,000000,70.96,71.53,67.21,68.14,4899944,0
+FIS.US,D,20250409,000000,67.3,72.82,66.7,72.41,5587742,0
+FIS.US,D,20250410,000000,71.77,72.305,68.24,69.51,3477866,0
+FIS.US,D,20250411,000000,69.55,72.7,68.7,72.35,3490186,0
+FIS.US,D,20250414,000000,72.1,72.39,71.17,71.36,3683549,0
+FIS.US,D,20250415,000000,72,72.255,69.96,70.08,3529205,0
+FIS.US,D,20250416,000000,70.23,70.325,68.08,68.64,4109748,0
+FIS.US,D,20250417,000000,70.2,75.32,69.89,74.58,8057037,0
+FIS.US,D,20250421,000000,76,78.5,75.5601,76.37,10388398,0
+FIS.US,D,20250422,000000,77.01,79.4,76.57,79.12,5444275,0
+FIS.US,D,20250423,000000,80.24,81.7,78.86,79.41,5263967,0
+FIS.US,D,20250424,000000,79.16,80.79,78.4,79.87,5489463,0
+FIS.US,D,20250425,000000,79.51,79.73,78.55,79.26,4098022,0
+FIS.US,D,20250428,000000,79.72,79.84,76.975,77.98,4057029,0
+FIS.US,D,20250429,000000,78.04,78.69,77.62,78.63,3425614,0
+FIS.US,D,20250430,000000,78.38,79.13,77.16,78.88,3533026,0
+FIS.US,D,20250501,000000,78.365,78.6,77.58,77.71,2587798,0
+FIS.US,D,20250502,000000,79,79.35,78.32,78.86,3190996,0
+FIS.US,D,20250505,000000,78.445,78.98,78.04,78.32,4406590,0
+FIS.US,D,20250506,000000,77.08,78,75.13,75.89,7402153,0
+FIS.US,D,20250507,000000,76.37,77.1,74.7,75.51,5011969,0
+FIS.US,D,20250508,000000,75.655,78.7,75.655,77.92,4855811,0
+FIS.US,D,20250509,000000,78.095,79.02,77.91,78.34,3409720,0
+FIS.US,D,20250512,000000,79.31,79.56,77.93,78.88,3471387,0
+FIS.US,D,20250513,000000,78.875,78.98,77.31,77.68,3655648,0
+FIS.US,D,20250514,000000,77.62,78.39,76.98,78.05,4415021,0
+FIS.US,D,20250515,000000,78.05,78.8,77.798,78.71,4284630,0
+FIS.US,D,20250516,000000,78.67,79.88,78.53,79.86,4884639,0
+FIS.US,D,20250519,000000,79.2,81.31,79.15,80.98,3139130,0
+FIS.US,D,20250520,000000,80.5,81.26,80.08,80.6,2990187,0
+FIS.US,D,20250521,000000,80.21,80.7,79.13,79.17,2827474,0
+FIS.US,D,20250522,000000,79.14,79.14,77.51,78.34,2642865,0
+FIS.US,D,20250523,000000,77.615,78.56,77.21,78.22,1696779,0
+FIS.US,D,20250527,000000,78.34,79.98,78.005,79.96,2605914,0
+FIS.US,D,20250528,000000,79.93,80.46,79.825,79.97,2609912,0
+FIS.US,D,20250529,000000,79.93,79.97,77.6,78.27,3602324,0
+FIS.US,D,20250530,000000,78.46,79.64,77.5,79.61,5576856,0
+FIS.US,D,20250602,000000,78.99,79.49,77.92,79.09,3950664,0
+FIS.US,D,20250603,000000,78.32,80.31,78.3,80.14,4555578,0
+FIS.US,D,20250604,000000,80.225,81.06,80.13,80.34,2457739,0
+FIS.US,D,20250605,000000,80.34,80.985,80.02,80.54,2229621,0
+FIS.US,D,20250606,000000,81.27,81.71,80.91,81.23,2450858,0
+FIS.US,D,20250609,000000,81.23,81.99,80.5,81.69,2213175,0
+FIS.US,D,20250610,000000,81.52,81.965,80.71,81.1,2520349,0
+FIS.US,D,20250611,000000,81.17,81.59,80.52,81.06,2221039,0
+FIS.US,D,20250612,000000,80.775,81.04,80.03,80.82,2502249,0
+FIS.US,D,20250613,000000,79.8,80.01,78.94,79.35,2953022,0
+FIS.US,D,20250616,000000,79.685,80.99,79.685,80.94,2575979,0
+FIS.US,D,20250617,000000,80.72,81.18,80.305,80.44,2053897,0
+FIS.US,D,20250618,000000,80.5,81.73,80.27,80.44,3023854,0
+FIS.US,D,20250620,000000,80.46,80.94,79.85,80.17,4369350,0
+FIS.US,D,20250623,000000,79.76,80.86,79.4503,80.5,3233012,0
+FIS.US,D,20250624,000000,81.065,82.365,81.0093,82.13,3580316,0
+FIS.US,D,20250625,000000,81.94,82.22,80.66,80.73,2700268,0
+FIS.US,D,20250626,000000,80.7,80.925,79.24,80,4049719,0
+FIS.US,D,20250627,000000,80.07,80.92,79.48,80.8,4300734,0
+FIS.US,D,20250630,000000,80.88,81.5,80.62,81.41,2356172,0
+FIS.US,D,20250701,000000,81.41,82.74,80.885,82.35,3001395,0
+FIS.US,D,20250702,000000,82.35,82.41,80.58,81.27,3393051,0
+FIS.US,D,20250703,000000,81.34,81.98,81.3,81.77,1293048,0
+FIS.US,D,20250707,000000,81.91,82.02,80.53,80.84,2245845,0
+FIS.US,D,20250708,000000,80.505,81.14,79.8,79.85,2323792,0
+FIS.US,D,20250709,000000,79.805,80.25,79.42,80.02,2364758,0
+FIS.US,D,20250710,000000,80.02,80.975,79.66,80.22,2700188,0
+FIS.US,D,20250711,000000,79.57,79.6395,78.13,78.65,3054739,0
+FIS.US,D,20250714,000000,79.03,80.24,78.7,79.5,2148364,0
+FIS.US,D,20250715,000000,79.25,79.71,78.7,78.7,1678807,0
+FIS.US,D,20250716,000000,79.035,79.42,78.4,79.35,2504218,0
+FIS.US,D,20250717,000000,79.655,80.95,79.39,80.74,2238840,0
+FIS.US,D,20250718,000000,80.99,81.15,80.06,80.33,2382449,0
+FIS.US,D,20250721,000000,80.345,80.79,79.71,80.08,1298341,0
+FIS.US,D,20250722,000000,80.08,81.699,80.08,81.64,1645882,0
+FIS.US,D,20250723,000000,81.39,81.83,79.665,81.58,2406817,0
+FIS.US,D,20250724,000000,81.13,81.755,80.38,80.41,2276501,0
+FIS.US,D,20250725,000000,80.2,82.055,79.86,81.94,2694237,0
+FIS.US,D,20250728,000000,81.48,82.17,81.08,81.83,1540448,0
+FIS.US,D,20250729,000000,81.97,82.62,81.425,81.62,1829154,0
+FIS.US,D,20250730,000000,81.685,82.07,80.495,80.64,1873223,0
+FIS.US,D,20250731,000000,80.59,80.99,79.271,79.41,2870128,0
+FIS.US,D,20250801,000000,79.13,79.45,77.8606,78.36,2786830,0
+FIS.US,D,20250804,000000,78.925,79.32,78.43,78.96,2877707,0
+FIS.US,D,20250805,000000,74.8,76.49,70.86,72.22,11722385,0
+FIS.US,D,20250806,000000,72.26,72.64,69.79,69.9,6490132,0
+FIS.US,D,20250807,000000,70.345,71.94,69.83,70.07,5346204,0
+FIS.US,D,20250808,000000,70.36,71.19,69.31,71.16,4362339,0
+FIS.US,D,20250811,000000,71.25,71.87,69.175,69.87,3363014,0
+FIS.US,D,20250812,000000,70.195,71.86,69.925,71.76,3035048,0
+FIS.US,D,20250813,000000,71.33,72.91,70.98,72.77,5230124,0
+FIS.US,D,20250814,000000,72.515,72.675,71.52,71.58,3490268,0
+FIS.US,D,20250815,000000,71.5,71.99,70.71,70.83,3952946,0
+FIS.US,D,20250818,000000,70.73,71.08,69.73,69.73,3912005,0
+FIS.US,D,20250819,000000,69.58,70.15,69.18,69.33,3623840,0
+FIS.US,D,20250820,000000,69.54,70.32,69.07,69.76,3180109,0
+FIS.US,D,20250821,000000,69.5,69.82,68.81,69.55,3826984,0
+FIS.US,D,20250822,000000,69.925,71.9,69.925,71.76,3012720,0
+FIS.US,D,20250825,000000,71.49,71.67,70.63,71.08,2389924,0
+FIS.US,D,20250826,000000,71.09,71.57,69.69,70,4437725,0
+FIS.US,D,20250827,000000,70.2,70.78,69.74,69.75,3637171,0
+FIS.US,D,20250828,000000,69.85,69.98,69.33,69.75,2895799,0
+FIS.US,D,20250829,000000,69.98,70.38,69.39,69.81,4449818,0
+FIS.US,D,20250902,000000,69.735,69.88,67.91,68.31,3556905,0
+FIS.US,D,20250903,000000,68.105,68.47,67.6,68.19,2738056,0
+FIS.US,D,20250904,000000,68.5,69.36,68.251,68.71,3002487,0
+FIS.US,D,20250905,000000,68.98,69.885,68.2609,68.74,3308825,0
+FIS.US,D,20250908,000000,68.72,69.06,67.59,68.96,3953533,0
+FIS.US,D,20250909,000000,68.59,70.27,68.48,68.64,5646298,0
+FIS.US,D,20250910,000000,67.81,68.66,65.965,66.37,9947082,0
+FIS.US,D,20250911,000000,66.53,67.74,65.82,67.71,6465922,0
+FIS.US,D,20250912,000000,67.455,67.52,66.45,66.84,4107080,0
+FIS.US,D,20250915,000000,67.145,67.43,66.52,66.93,5085132,0
+FIS.US,D,20250916,000000,66.705,66.95,65.66,66.44,2989661,0
+FIS.US,D,20250917,000000,66.5,68.1535,66.32,67.15,4000830,0
+FIS.US,D,20250918,000000,67.27,67.32,66.06,66.24,3720902,0
+FIS.US,D,20250919,000000,66.96,66.96,65.03,65.11,6951562,0
+FIS.US,D,20250922,000000,64.955,65.075,64.26,64.65,5800005,0
+FIS.US,D,20250923,000000,64.39,64.65,63.195,63.37,4738102,0
+FIS.US,D,20250924,000000,63,64.295,63,64.13,4875264,0
+FIS.US,D,20250925,000000,64.01,65,63.65,63.79,4264887,0
+FIS.US,D,20250926,000000,64.13,64.34,63.6601,64.24,4640514,0
+FIS.US,D,20250929,000000,64.35,66,64.105,65.78,4817989,0
+FIS.US,D,20250930,000000,66.685,67.13,65.33,65.94,4396551,0
+FIS.US,D,20251001,000000,65.68,66.54,65.37,66.51,3969927,0
+FIS.US,D,20251002,000000,66.465,67.25,66.12,66.45,4130360,0
+FIS.US,D,20251003,000000,66.51,67.46,66.18,66.71,2715919,0
+FIS.US,D,20251006,000000,66.71,67.297,66.1801,67.15,3527136,0
+FIS.US,D,20251007,000000,67.72,69.135,67.46,68.51,3789375,0
+FIS.US,D,20251008,000000,68.49,68.68,67.69,68.13,3515650,0
+FIS.US,D,20251009,000000,68.245,68.82,67.94,68.57,2828145,0
+FIS.US,D,20251010,000000,68.65,69.04,66.835,66.87,3158776,0
+FIS.US,D,20251013,000000,66.75,67.47,66.23,67.31,2734508,0
+FIS.US,D,20251014,000000,67.065,68.5,67.06,67.74,3666322,0
+FIS.US,D,20251015,000000,67.72,67.78,66.34,66.56,2608677,0
+FIS.US,D,20251016,000000,66.625,66.99,65.54,65.81,3215383,0
+FIS.US,D,20251017,000000,65.86,66.985,65.78,66.85,2724539,0
+FIS.US,D,20251020,000000,67.46,68.07,67.14,67.94,1878970,0
+FIS.US,D,20251021,000000,67.785,68.47,66.94,67.7,4143716,0
+FIS.US,D,20251022,000000,67.87,68.915,67.375,67.88,3781699,0
+FIS.US,D,20251023,000000,67.535,68.0524,67.07,67.52,3417892,0
+FIS.US,D,20251024,000000,68.29,68.98,67.58,67.79,3800611,0
+FIS.US,D,20251027,000000,68,68,66.36,66.53,4025633,0
+FIS.US,D,20251028,000000,66.44,66.835,65.723,65.93,3886140,0
+FIS.US,D,20251029,000000,61.18,62.89,59.51,61.5,15316350,0
+FIS.US,D,20251030,000000,62,63.28,61.77,62.39,5024588,0
+FIS.US,D,20251031,000000,61.57,62.61,61.18,62.52,3074190,0
+FIS.US,D,20251103,000000,62.435,62.435,61.08,62.2,4051339,0
+FIS.US,D,20251104,000000,62.2,63.48,61.55,63.15,5557685,0
+FIS.US,D,20251105,000000,63.72,65,62.45,64.75,7694399,0
+FIS.US,D,20251106,000000,64.92,66,63.4528,64.68,3468858,0
+FIS.US,D,20251107,000000,64.4,65.28,63.86,64.78,3601388,0
+FIS.US,D,20251110,000000,64.77,65.61,64.05,65.44,2479400,0
+FIS.US,D,20251111,000000,65.56,66.52,65.3,66.38,3175619,0
+FIS.US,D,20251112,000000,65.9,66.385,65.22,66.23,3258557,0
+FIS.US,D,20251113,000000,65.975,66.45,65.39,66.26,3739539,0
+FIS.US,D,20251114,000000,65.98,66.37,63.97,64.24,3551487,0
+FIS.US,D,20251117,000000,64.375,64.88,63.8201,63.93,2822171,0
+FIS.US,D,20251118,000000,63.89,64.185,63.01,63.15,3144517,0
+FIS.US,D,20251119,000000,62.99,63.39,62.45,62.66,2937810,0
+FIS.US,D,20251120,000000,62.895,63.67,62.28,62.38,2256139,0
+FIS.US,D,20251121,000000,62.88,64.81,62.67,64.07,3291700,0
+FIS.US,D,20251124,000000,64.085,64.89,63.81,64.41,6173315,0
+FIS.US,D,20251125,000000,64.56,66.28,64.555,65.65,2313344,0
+FIS.US,D,20251126,000000,65.215,66.1,64.91,65.38,2180269,0
+FIS.US,D,20251128,000000,65.49,66.1699,65.24,65.77,990908,0
+FIS.US,D,20251201,000000,65.01,66.84,64.91,66.2,2801687,0
+FIS.US,D,20251202,000000,66.34,67.31,65.71,66.8,3180776,0
+FIS.US,D,20251203,000000,66.875,67.48,65.41,65.66,4215127,0
+FIS.US,D,20251204,000000,65.52,66.25,64.91,65.56,2841900,0
+FIS.US,D,20251205,000000,65.6,66.93,65.3375,66.66,2777117,0
+FIS.US,D,20251208,000000,66.44,66.47,65.555,65.88,2317417,0
+FIS.US,D,20251209,000000,65.42,65.912,64.983,65.17,2191086,0
+FIS.US,D,20251210,000000,65.35,66.73,65.21,66.6,2523603,0
+FIS.US,D,20251211,000000,66.55,67.5299,66.44,67.24,4095691,0
+FIS.US,D,20251212,000000,67.815,68.175,66.91,67.11,2877655,0
+FIS.US,D,20251215,000000,67.41,67.68,66.36,66.61,3180450,0
+FIS.US,D,20251216,000000,66.645,67.31,66.19,66.62,2260562,0
+FIS.US,D,20251217,000000,66.36,67.15,66.08,66.3,2952925,0
+FIS.US,D,20251218,000000,66.52,66.665,65.36,65.9,3229932,0
+FIS.US,D,20251219,000000,65.91,66.38,65.62,66.05,4824701,0
+FIS.US,D,20251222,000000,66.165,67.44,65.96,66.89,2441410,0
+FIS.US,D,20251223,000000,66.67,67.335,66.44,66.8,2452827,0
+FIS.US,D,20251224,000000,67,67.55,66.84,67.17,925135,0
+FIS.US,D,20251226,000000,67.005,67.35,66.8674,67.19,1037806,0
+FIS.US,D,20251229,000000,67.18,67.915,66.9,67.45,1890510,0
+FIS.US,D,20251230,000000,67.28,67.6173,67,67.17,1477042,0
+FIS.US,D,20251231,000000,67.09,67.17,66.41,66.46,1718922,0
+FIS.US,D,20260102,000000,66.51,66.59,65.42,65.62,1817183,0
+FIS.US,D,20260105,000000,65.19,67.45,65.09,66.37,3031709,0
+FIS.US,D,20260106,000000,65.65,67.3,65.485,67.05,2044040,0
+FIS.US,D,20260107,000000,67.125,67.32,66.55,66.73,1970071,0
+FIS.US,D,20260108,000000,66.615,68.368,66.36,67.54,2422602,0
+FIS.US,D,20260109,000000,67.75,68.215,66.4,66.84,3015349,0
+FIS.US,D,20260112,000000,64.665,66.64,63.8,66.24,4213143,0
+FIS.US,D,20260113,000000,66.08,66.73,63.85,64.23,3401713,0
+FIS.US,D,20260114,000000,64.06,64.5401,63.48,63.98,2608573,0
+FIS.US,D,20260115,000000,63.81,64.11,62.7,63.45,3397577,0
+FIS.US,D,20260116,000000,63.465,63.695,62.475,63.35,2435818,0
+FIS.US,D,20260120,000000,62.2,62.91,59.95,60.07,5110788,0
+FIS.US,D,20260121,000000,60.83,61.81,60.555,60.58,3804163,0
+FIS.US,D,20260122,000000,60.66,61.535,60.37,61.3,3760007,0
+FIS.US,D,20260123,000000,61,61.431,60.13,60.5,2875436,0
+FIS.US,D,20260126,000000,60.6568,60.81,58.75,59.1,5228185,0
+FIS.US,D,20260127,000000,59,59.41,57.78,58.06,4755810,0
+FIS.US,D,20260128,000000,57.87,58.37,56.02,56.19,4833333,0
+FIS.US,D,20260129,000000,56.32,56.49,54.65,55.2,8202187,0
+FIS.US,D,20260130,000000,55.15,55.33,54.4,55.25,5853569,0
+FIS.US,D,20260202,000000,55.695,56.29,55.04,56.08,4247350,0
+FIS.US,D,20260203,000000,55.54,55.54,50.85,50.94,7935895,0
+FIS.US,D,20260204,000000,50.95,52.49,50.74,51.57,7909670,0
+FIS.US,D,20260205,000000,51.605,52.73,50.48,50.82,5462624,0
+FIS.US,D,20260206,000000,51.125,51.9898,50.53,51.93,7750209,0
+FIS.US,D,20260209,000000,51.58,51.58,50.22,50.59,7095994,0
+FIS.US,D,20260210,000000,50.485,51.27,50.07,50.55,7224726,0
+FIS.US,D,20260211,000000,50.5,50.5,48.29,48.31,5151137,0
+FIS.US,D,20260212,000000,48.47,48.9,46.1578,46.95,8633053,0
+FIS.US,D,20260213,000000,47.13,47.225,46.38,46.8,5328657,0
+FIS.US,D,20260217,000000,47.24,48.32,47.205,47.52,6690913,0
+FIS.US,D,20260218,000000,47.83,48.68,47.55,48.58,5478932,0
diff --git a/daily/us/nyse stocks/1/flg_a.us.txt b/daily/us/nyse stocks/1/flg_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ef0cc8d39201b7d101cf178101246eeb61cf439
--- /dev/null
+++ b/daily/us/nyse stocks/1/flg_a.us.txt	
@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLG_A.US,D,20241030,000000,20.48,21.325,20.3563,21,20396,0
+FLG_A.US,D,20241031,000000,21.1,21.34,20.71,20.93,48209,0
+FLG_A.US,D,20241101,000000,21.33,21.65,21.02,21.02,23021,0
+FLG_A.US,D,20241104,000000,21.16,21.3483,20.5575,21.26,14162,0
+FLG_A.US,D,20241105,000000,21.35,21.66,21.35,21.63,21591,0
+FLG_A.US,D,20241106,000000,21.7,21.94,21.3847,21.94,40125,0
+FLG_A.US,D,20241107,000000,21.95,22.73,21.9086,22.64,139306,0
+FLG_A.US,D,20241108,000000,22.3,22.5,22.3,22.43,54014,0
+FLG_A.US,D,20241111,000000,22.32,22.45,22.01,22.25,27070,0
+FLG_A.US,D,20241112,000000,22.24,22.4813,22.015,22.12,45061,0
+FLG_A.US,D,20241113,000000,22.13,22.3,22.05,22.06,22415,0
+FLG_A.US,D,20241114,000000,22.28,22.4054,21.95,21.98,23607,0
+FLG_A.US,D,20241115,000000,22.1199,22.1199,21.22,21.84,23060,0
+FLG_A.US,D,20241118,000000,21.8968,21.8999,21.1674,21.43,39542,0
+FLG_A.US,D,20241119,000000,21.5,21.7261,21.32,21.33,17838,0
+FLG_A.US,D,20241120,000000,21.31,21.3199,21.2,21.25,15416,0
+FLG_A.US,D,20241121,000000,21.25,21.8543,21.25,21.46,19444,0
+FLG_A.US,D,20241122,000000,21.8724,21.89,21.5001,21.61,23428,0
+FLG_A.US,D,20241125,000000,21.8965,21.8965,21.48,21.48,27440,0
+FLG_A.US,D,20241126,000000,21.57,21.57,21.14,21.28,65105,0
+FLG_A.US,D,20241127,000000,21.38,21.71,21.25,21.62,36601,0
+FLG_A.US,D,20241129,000000,21.6,22.36,21.6,22.33,93768,0
+FLG_A.US,D,20241202,000000,22.4,22.4,21.8439,22.32,33094,0
+FLG_A.US,D,20241203,000000,22.35,22.35,21.95,22.12,18132,0
+FLG_A.US,D,20241204,000000,22.3675,22.37,21.85,21.9,43908,0
+FLG_A.US,D,20241205,000000,22.2,22.475,22.02,22.47,28699,0
+FLG_A.US,D,20241206,000000,22.08,22.21,22.075,22.18,24437,0
+FLG_A.US,D,20241209,000000,22.184,22.184,21.8453,21.93,20030,0
+FLG_A.US,D,20241210,000000,22.03,22.03,21.59,22.03,20752,0
+FLG_A.US,D,20241211,000000,21.83,22.0299,21.8,21.8,17206,0
+FLG_A.US,D,20241212,000000,21.83,21.9386,21.64,21.81,16663,0
+FLG_A.US,D,20241213,000000,21.97,22.02,21.39,21.5599,20930,0
+FLG_A.US,D,20241216,000000,21.5741,21.9199,21.27,21.27,33646,0
+FLG_A.US,D,20241217,000000,21.4899,21.4899,21.06,21.42,21402,0
+FLG_A.US,D,20241218,000000,21.275,21.59,21.13,21.44,36940,0
+FLG_A.US,D,20241219,000000,21.3,21.39,21.02,21.02,57376,0
+FLG_A.US,D,20241220,000000,21.0201,21.36,21.02,21.13,36330,0
+FLG_A.US,D,20241223,000000,21.36,21.54,21.03,21.2599,24304,0
+FLG_A.US,D,20241224,000000,21.5349,21.5349,21.19,21.3,9367,0
+FLG_A.US,D,20241226,000000,21.06,21.45,21.05,21.25,40079,0
+FLG_A.US,D,20241227,000000,21.45,21.45,21.1,21.29,74217,0
+FLG_A.US,D,20241230,000000,21.25,21.315,21.02,21.07,136300,0
+FLG_A.US,D,20241231,000000,21.01,21.45,21.01,21.15,268726,0
+FLG_A.US,D,20250102,000000,21.4466,21.72,21.12,21.68,21403,0
+FLG_A.US,D,20250103,000000,21.52,21.84,21.49,21.7001,42112,0
+FLG_A.US,D,20250106,000000,21.5,21.62,21.25,21.44,58894,0
+FLG_A.US,D,20250107,000000,21.37,21.4772,21.2,21.28,34518,0
+FLG_A.US,D,20250108,000000,21.15,21.22,20.88,20.96,49547,0
+FLG_A.US,D,20250110,000000,20.75,20.9,20.63,20.75,42778,0
+FLG_A.US,D,20250113,000000,20.6,20.89,20.25,20.5,46249,0
+FLG_A.US,D,20250114,000000,20.7,20.8317,20.41,20.6,8690,0
+FLG_A.US,D,20250115,000000,20.7,20.95,20.7,20.91,46950,0
+FLG_A.US,D,20250116,000000,20.915,21.06,20.75,20.84,32765,0
+FLG_A.US,D,20250117,000000,20.7825,20.99,20.75,20.81,16453,0
+FLG_A.US,D,20250121,000000,20.66,21,20.66,20.98,19093,0
+FLG_A.US,D,20250122,000000,21,21.2499,20.85,21.01,21007,0
+FLG_A.US,D,20250123,000000,21.05,21.15,21,21.1,21015,0
+FLG_A.US,D,20250124,000000,21.0475,21.1,20.8001,20.99,19988,0
+FLG_A.US,D,20250127,000000,20.88,21.2,20.84,21.2,25195,0
+FLG_A.US,D,20250128,000000,21.08,21.5999,21.0701,21.48,42994,0
+FLG_A.US,D,20250129,000000,21.295,21.5,21.2,21.5,19630,0
+FLG_A.US,D,20250130,000000,21.85,22.13,21.635,22.08,88377,0
+FLG_A.US,D,20250131,000000,22.0499,22.42,21.85,22.13,29414,0
+FLG_A.US,D,20250203,000000,22.3585,22.3585,21.94,21.99,22673,0
+FLG_A.US,D,20250204,000000,22.29,22.3,22,22.07,17960,0
+FLG_A.US,D,20250205,000000,22.25,22.26,22.0202,22.19,22428,0
+FLG_A.US,D,20250206,000000,22.285,22.29,21.93,22.1428,31926,0
+FLG_A.US,D,20250207,000000,22.2165,22.3915,21.85,22.12,30017,0
+FLG_A.US,D,20250210,000000,21.975,22.05,21.86,21.92,28715,0
+FLG_A.US,D,20250211,000000,21.85,22.3884,21.82,22.29,19074,0
+FLG_A.US,D,20250212,000000,21.9,22.3568,21.8701,22.2,32238,0
+FLG_A.US,D,20250213,000000,22.3,22.56,22.2,22.52,29157,0
+FLG_A.US,D,20250214,000000,22.5,22.6735,22.4,22.55,31224,0
+FLG_A.US,D,20250218,000000,22.4999,22.5914,22.32,22.5335,18831,0
+FLG_A.US,D,20250219,000000,22.5,22.5878,22.25,22.52,20022,0
+FLG_A.US,D,20250220,000000,22.45,22.56,22.38,22.45,33388,0
+FLG_A.US,D,20250221,000000,22.54,22.6001,22.26,22.52,22815,0
+FLG_A.US,D,20250224,000000,22.5,22.75,22.27,22.75,25192,0
+FLG_A.US,D,20250225,000000,22.695,22.96,22.6114,22.96,27320,0
+FLG_A.US,D,20250226,000000,22.5216,23.12,22.5216,23.1,19299,0
+FLG_A.US,D,20250227,000000,22.9001,23.15,22.9001,23.15,23936,0
+FLG_A.US,D,20250228,000000,22.9201,23.25,22.9201,23.25,36514,0
+FLG_A.US,D,20250303,000000,23.25,23.45,23.05,23.32,14282,0
+FLG_A.US,D,20250304,000000,23.25,23.4,23.04,23.2,14455,0
+FLG_A.US,D,20250305,000000,23.3,23.3168,23.0699,23.23,18139,0
+FLG_A.US,D,20250306,000000,23.22,23.5,23.2025,23.27,18447,0
+FLG_A.US,D,20250307,000000,23.15,23.2928,22.8252,23.26,45522,0
+FLG_A.US,D,20250310,000000,23.11,23.2,22.97,23.03,29943,0
+FLG_A.US,D,20250311,000000,22.855,23.06,22.81,22.96,50042,0
+FLG_A.US,D,20250312,000000,22.98,23,22.81,22.88,21028,0
+FLG_A.US,D,20250313,000000,22.8401,23.03,22.63,22.67,11212,0
+FLG_A.US,D,20250314,000000,22.82,22.83,22.56,22.65,17122,0
+FLG_A.US,D,20250317,000000,22.85,23.02,22.8,22.87,19587,0
+FLG_A.US,D,20250318,000000,22.6201,23.04,22.6201,23.04,27977,0
+FLG_A.US,D,20250319,000000,22.8989,23.1,22.8,23.1,53734,0
+FLG_A.US,D,20250320,000000,22.94,23.25,22.91,23.09,166690,0
+FLG_A.US,D,20250321,000000,22.98,23.2,22.9652,23.07,47520,0
+FLG_A.US,D,20250324,000000,23.065,23.15,22.94,23.1,39829,0
+FLG_A.US,D,20250325,000000,22.88,23.35,22.88,23.17,92545,0
+FLG_A.US,D,20250326,000000,23.17,23.7,23.0501,23.55,254212,0
+FLG_A.US,D,20250327,000000,23.42,23.89,23.36,23.74,267003,0
+FLG_A.US,D,20250328,000000,23.68,24.15,23.5,23.9,204792,0
+FLG_A.US,D,20250331,000000,23.475,23.799,23.1946,23.68,933382,0
+FLG_A.US,D,20250401,000000,23.78,23.78,23.26,23.45,32126,0
+FLG_A.US,D,20250402,000000,23.4,23.5035,23.212,23.37,15745,0
+FLG_A.US,D,20250403,000000,22.611,23.1689,22.6101,23,58820,0
+FLG_A.US,D,20250404,000000,22.62,22.77,22.325,22.59,80637,0
+FLG_A.US,D,20250407,000000,22.18,22.3,20.35,21.51,150764,0
+FLG_A.US,D,20250408,000000,21.61,22.54,21.5,22,78858,0
+FLG_A.US,D,20250409,000000,21.75,22.53,21.5634,22.22,66059,0
+FLG_A.US,D,20250410,000000,21.86,22.25,21.63,21.63,22972,0
+FLG_A.US,D,20250411,000000,21.55,22,21.42,21.66,21119,0
+FLG_A.US,D,20250414,000000,22.4426,22.5,21.6801,21.99,15952,0
+FLG_A.US,D,20250415,000000,22.1,22.3,21.78,21.9,16316,0
+FLG_A.US,D,20250416,000000,21.9828,22.17,21.49,21.64,70389,0
+FLG_A.US,D,20250417,000000,21.845,21.9348,21.58,21.77,12441,0
+FLG_A.US,D,20250421,000000,21.44,21.6,21.27,21.29,17569,0
+FLG_A.US,D,20250422,000000,21.4,21.75,21.4,21.67,30056,0
+FLG_A.US,D,20250423,000000,21.75,21.8713,21.55,21.6,57421,0
+FLG_A.US,D,20250424,000000,21.354,21.95,21.354,21.94,34967,0
+FLG_A.US,D,20250425,000000,21.74,22.09,21.74,22,41517,0
+FLG_A.US,D,20250428,000000,21.76,21.95,21.75,21.95,31302,0
+FLG_A.US,D,20250429,000000,21.75,21.95,21.73,21.85,53749,0
+FLG_A.US,D,20250430,000000,21.758,22.405,21.69,22.28,161823,0
+FLG_A.US,D,20250501,000000,22.22,23,21.97,22.78,50315,0
+FLG_A.US,D,20250502,000000,22.8,23.35,22.74,23.14,37166,0
+FLG_A.US,D,20250505,000000,23.12,23.69,23.11,23.44,89114,0
+FLG_A.US,D,20250506,000000,23.6,23.74,22.81,22.95,25160,0
+FLG_A.US,D,20250507,000000,23.06,23.07,22.83,23.06,10991,0
+FLG_A.US,D,20250508,000000,23.06,23.06,22.75,22.86,18995,0
+FLG_A.US,D,20250509,000000,22.61,22.89,22.61,22.85,5694,0
+FLG_A.US,D,20250512,000000,22.8501,23,22.8501,23,24359,0
+FLG_A.US,D,20250513,000000,22.85,23,22.7705,22.83,9932,0
+FLG_A.US,D,20250514,000000,22.83,22.9,22.77,22.85,13847,0
+FLG_A.US,D,20250515,000000,22.84,22.95,22.79,22.885,14154,0
+FLG_A.US,D,20250516,000000,22.79,22.82,22.66,22.71,20959,0
+FLG_A.US,D,20250519,000000,22.67,22.7,22.4281,22.4745,15554,0
+FLG_A.US,D,20250520,000000,22.38,22.4,22.25,22.3134,37744,0
+FLG_A.US,D,20250521,000000,22.05,22.52,22.05,22.23,42421,0
+FLG_A.US,D,20250522,000000,22.15,22.31,22,22.07,23794,0
+FLG_A.US,D,20250523,000000,21.95,22.03,21.8664,21.965,19456,0
+FLG_A.US,D,20250527,000000,21.95,22.2474,21.95,22.01,32020,0
+FLG_A.US,D,20250528,000000,22.05,22.4899,21.92,22.4899,14244,0
+FLG_A.US,D,20250529,000000,22.01,22.22,21.95,21.99,18462,0
+FLG_A.US,D,20250530,000000,22.3703,22.3703,21.33,21.33,222764,0
+FLG_A.US,D,20250602,000000,21.4663,21.4663,20.9682,21.16,70511,0
+FLG_A.US,D,20250603,000000,21.25,21.26,21.05,21.08,109433,0
+FLG_A.US,D,20250604,000000,21.16,21.31,21.11,21.12,44503,0
+FLG_A.US,D,20250605,000000,21.09,21.305,20.92,21.14,120283,0
+FLG_A.US,D,20250606,000000,20.83,20.97,20.75,20.84,33813,0
+FLG_A.US,D,20250609,000000,20.8,21.12,20.75,21.08,83022,0
+FLG_A.US,D,20250610,000000,21.08,21.25,21.01,21.07,28631,0
+FLG_A.US,D,20250611,000000,21.075,21.3,21,21.05,96254,0
+FLG_A.US,D,20250612,000000,21.06,21.1,20.9045,20.99,37531,0
+FLG_A.US,D,20250613,000000,20.9981,21,20.62,20.84,35095,0
+FLG_A.US,D,20250616,000000,20.93,20.99,20.7,20.94,29802,0
+FLG_A.US,D,20250617,000000,20.9999,21,20.8,20.92,29152,0
+FLG_A.US,D,20250618,000000,20.92,21.16,20.91,20.99,46781,0
+FLG_A.US,D,20250620,000000,21,21.22,20.96,21,24913,0
+FLG_A.US,D,20250623,000000,21.03,21.1,20.81,20.9,45463,0
+FLG_A.US,D,20250624,000000,21,21.0499,20.8068,20.94,39263,0
+FLG_A.US,D,20250625,000000,20.81,20.98,20.34,20.72,78533,0
+FLG_A.US,D,20250626,000000,20.75,20.87,20.65,20.82,22255,0
+FLG_A.US,D,20250627,000000,20.83,20.8558,20.33,20.37,47162,0
+FLG_A.US,D,20250630,000000,20.4354,20.65,20.05,20.61,440703,0
+FLG_A.US,D,20250701,000000,20.61,20.94,20.46,20.94,37709,0
+FLG_A.US,D,20250702,000000,20.97,21.19,20.97,21.05,48516,0
+FLG_A.US,D,20250703,000000,20.955,21.05,20.94,21,10020,0
+FLG_A.US,D,20250707,000000,20.97,21.0108,20.86,21.01,24393,0
+FLG_A.US,D,20250708,000000,20.936,21.15,20.9,21.14,26067,0
+FLG_A.US,D,20250709,000000,21.12,21.23,21.1,21.23,35138,0
+FLG_A.US,D,20250710,000000,21.22,21.27,21.06,21.08,33074,0
+FLG_A.US,D,20250711,000000,21.06,21.15,20.95,21.05,26015,0
+FLG_A.US,D,20250714,000000,21.04,21.09,20.9,21.04,26601,0
+FLG_A.US,D,20250715,000000,21.04,21.09,20.9,20.98,33679,0
+FLG_A.US,D,20250716,000000,20.92,21.09,20.81,21.03,24879,0
+FLG_A.US,D,20250717,000000,21.05,21.1,21,21.03,23423,0
+FLG_A.US,D,20250718,000000,21.04,21.08,20.8601,20.9,24674,0
+FLG_A.US,D,20250721,000000,21.1699,21.1699,20.8592,20.96,16042,0
+FLG_A.US,D,20250722,000000,20.96,20.99,20.76,20.84,27783,0
+FLG_A.US,D,20250723,000000,20.81,20.9499,20.8,20.85,14490,0
+FLG_A.US,D,20250724,000000,20.8404,20.8501,20.76,20.76,6587,0
+FLG_A.US,D,20250725,000000,20.75,20.87,20.54,20.76,36034,0
+FLG_A.US,D,20250728,000000,20.7649,20.8199,20.7008,20.8,23193,0
+FLG_A.US,D,20250729,000000,20.8,20.9,20.75,20.8,50100,0
+FLG_A.US,D,20250730,000000,20.89,20.9,20.73,20.8,53838,0
+FLG_A.US,D,20250731,000000,20.75,20.95,20.73,20.87,102647,0
+FLG_A.US,D,20250801,000000,20.85,20.86,20.75,20.8,59246,0
+FLG_A.US,D,20250804,000000,20.85,20.94,20.76,20.83,74106,0
+FLG_A.US,D,20250805,000000,20.795,20.93,20.725,20.8,44884,0
+FLG_A.US,D,20250806,000000,20.7999,20.82,20.66,20.75,28852,0
+FLG_A.US,D,20250807,000000,20.76,20.7806,20.68,20.7,21228,0
+FLG_A.US,D,20250808,000000,20.78,20.8,20.63,20.77,26886,0
+FLG_A.US,D,20250811,000000,20.735,20.8,20.73,20.75,6749,0
+FLG_A.US,D,20250812,000000,20.78,20.93,20.7002,20.91,30739,0
+FLG_A.US,D,20250813,000000,21,21,20.9,20.97,49568,0
+FLG_A.US,D,20250814,000000,20.92,20.92,20.75,20.82,40797,0
+FLG_A.US,D,20250815,000000,20.8499,20.9,20.76,20.85,81124,0
+FLG_A.US,D,20250818,000000,20.85,20.95,20.85,20.93,27390,0
+FLG_A.US,D,20250819,000000,21,21.28,20.915,21.28,36060,0
+FLG_A.US,D,20250820,000000,21.28,21.4,21.16,21.4,73728,0
+FLG_A.US,D,20250821,000000,21.36,21.39,21.2,21.3,35976,0
+FLG_A.US,D,20250822,000000,21.325,21.47,21.3,21.4,60200,0
+FLG_A.US,D,20250825,000000,21.37,21.4183,21.2,21.34,27570,0
+FLG_A.US,D,20250826,000000,21.3287,21.43,21.12,21.2,93526,0
+FLG_A.US,D,20250827,000000,21.25,21.471,21.2,21.3,71264,0
+FLG_A.US,D,20250828,000000,21.35,21.58,21.3,21.55,114415,0
+FLG_A.US,D,20250829,000000,21.55,21.78,21.55,21.62,186858,0
+FLG_A.US,D,20250902,000000,21.55,21.75,21.5,21.7,75638,0
+FLG_A.US,D,20250903,000000,21.69,21.7999,21.68,21.79,39589,0
+FLG_A.US,D,20250904,000000,21.75,21.9899,21.75,21.89,72904,0
+FLG_A.US,D,20250905,000000,21.56,21.6499,21.4796,21.64,26764,0
+FLG_A.US,D,20250908,000000,21.77,21.878,21.65,21.76,28539,0
+FLG_A.US,D,20250909,000000,21.81,21.825,21.6718,21.75,24288,0
+FLG_A.US,D,20250910,000000,21.8,21.8,21.5,21.62,35952,0
+FLG_A.US,D,20250911,000000,21.63,21.84,21.51,21.83,38665,0
+FLG_A.US,D,20250912,000000,21.83,22.16,21.71,21.95,143481,0
+FLG_A.US,D,20250915,000000,21.9,22.16,21.9,21.965,39511,0
+FLG_A.US,D,20250916,000000,22.0899,22.15,21.87,22.08,42439,0
+FLG_A.US,D,20250917,000000,22.13,22.28,22.06,22.19,28308,0
+FLG_A.US,D,20250918,000000,22.18,22.2899,21.9975,22.27,16345,0
+FLG_A.US,D,20250919,000000,22.29,22.4,22.25,22.37,38020,0
+FLG_A.US,D,20250922,000000,22.2907,22.37,22.25,22.32,6215,0
+FLG_A.US,D,20250923,000000,22.2575,22.2575,21.96,22.15,15659,0
+FLG_A.US,D,20250924,000000,22.05,22.13,21.76,21.93,12957,0
+FLG_A.US,D,20250925,000000,21.94,21.97,21.74,21.89,17269,0
+FLG_A.US,D,20250926,000000,21.84,21.8949,21.75,21.8,8655,0
+FLG_A.US,D,20250929,000000,21.85,22.08,21.73,22.01,30558,0
+FLG_A.US,D,20250930,000000,22.03,22.045,21.895,21.96,206345,0
+FLG_A.US,D,20251001,000000,22.1989,22.25,22,22.15,33840,0
+FLG_A.US,D,20251002,000000,22.1024,22.2499,22.0062,22.15,9905,0
+FLG_A.US,D,20251003,000000,22.1999,22.1999,22.002,22.1,27431,0
+FLG_A.US,D,20251006,000000,22.1,22.15,22.02,22.15,28755,0
+FLG_A.US,D,20251007,000000,22.1,22.13,22.0194,22.06,42893,0
+FLG_A.US,D,20251008,000000,22.0137,22.1023,21.945,21.95,219490,0
+FLG_A.US,D,20251009,000000,21.9442,21.9999,21.9232,21.97,55467,0
+FLG_A.US,D,20251010,000000,21.95,22,21.325,21.38,104302,0
+FLG_A.US,D,20251013,000000,21.45,21.49,21.32,21.45,8729,0
+FLG_A.US,D,20251014,000000,21.45,21.77,21.35,21.75,142210,0
+FLG_A.US,D,20251015,000000,21.81,22.07,21.805,21.93,52536,0
+FLG_A.US,D,20251016,000000,21.9,21.9804,21.5,21.7,113052,0
+FLG_A.US,D,20251017,000000,21.675,21.8799,21.55,21.78,53090,0
+FLG_A.US,D,20251020,000000,21.8,22.08,21.7601,22,21167,0
+FLG_A.US,D,20251021,000000,22,22.1663,21.9082,22.0764,13457,0
+FLG_A.US,D,20251022,000000,22.05,22.16,21.84,22.08,23513,0
+FLG_A.US,D,20251023,000000,22.11,22.2,21.99,21.99,9790,0
+FLG_A.US,D,20251024,000000,22.13,22.25,22.05,22.18,16004,0
+FLG_A.US,D,20251027,000000,22.11,22.25,22.01,22.21,25143,0
+FLG_A.US,D,20251028,000000,22.21,22.28,22.07,22.21,8629,0
+FLG_A.US,D,20251029,000000,22.1576,22.29,22.09,22.145,16262,0
+FLG_A.US,D,20251030,000000,22.195,22.29,21.95,21.95,23221,0
+FLG_A.US,D,20251031,000000,21.9,21.93,21.56,21.73,42654,0
+FLG_A.US,D,20251103,000000,21.71,22.0399,21.5101,21.87,18285,0
+FLG_A.US,D,20251104,000000,21.8599,21.8957,21.63,21.8199,16370,0
+FLG_A.US,D,20251105,000000,21.66,21.96,21.37,21.78,85554,0
+FLG_A.US,D,20251106,000000,21.78,22.0951,21.67,22.08,20213,0
+FLG_A.US,D,20251107,000000,21.99,22.15,21.9,22.15,10243,0
+FLG_A.US,D,20251110,000000,22.01,22.22,22,22.21,14160,0
+FLG_A.US,D,20251111,000000,22.15,22.22,22.1,22.22,13567,0
+FLG_A.US,D,20251112,000000,22.15,22.24,21.94,22,45823,0
+FLG_A.US,D,20251113,000000,21.97,22.19,21.8501,21.93,30283,0
+FLG_A.US,D,20251114,000000,21.85,22.13,21.85,22.065,12044,0
+FLG_A.US,D,20251117,000000,22.04,22.16,22.0001,22.11,19726,0
+FLG_A.US,D,20251118,000000,22.12,22.48,22.05,22.3,75241,0
+FLG_A.US,D,20251119,000000,22.2804,22.4899,22.185,22.25,29153,0
+FLG_A.US,D,20251120,000000,22.28,22.2819,21.81,21.81,32949,0
+FLG_A.US,D,20251121,000000,21.82,22.06,21.75,22.02,10112,0
+FLG_A.US,D,20251124,000000,22,22.07,21.6601,21.82,41895,0
+FLG_A.US,D,20251125,000000,21.95,22.11,21.85,22.09,13173,0
+FLG_A.US,D,20251126,000000,22.1552,22.29,22.05,22.22,17646,0
+FLG_A.US,D,20251128,000000,22.0394,22.32,22.0394,22.32,18296,0
+FLG_A.US,D,20251201,000000,22.219,22.4327,22.0613,22.35,8952,0
+FLG_A.US,D,20251202,000000,22.35,22.5,22.295,22.4,38024,0
+FLG_A.US,D,20251203,000000,22.4,22.4992,22.4,22.4315,8649,0
+FLG_A.US,D,20251204,000000,22.43,22.5,22.353,22.41,9751,0
+FLG_A.US,D,20251205,000000,22.23,22.299,21.61,21.75,39053,0
+FLG_A.US,D,20251208,000000,21.84,21.84,21.58,21.59,16958,0
+FLG_A.US,D,20251209,000000,21.5,21.85,21.5,21.8201,27646,0
+FLG_A.US,D,20251210,000000,21.75,21.835,21.41,21.6,91559,0
+FLG_A.US,D,20251211,000000,21.663,21.96,21.64,21.95,26428,0
+FLG_A.US,D,20251212,000000,21.78,22.2799,21.78,22.04,22801,0
+FLG_A.US,D,20251215,000000,22,22.1699,21.95,22.1699,16287,0
+FLG_A.US,D,20251216,000000,22.155,22.3699,22.05,22.26,30140,0
+FLG_A.US,D,20251217,000000,22.21,22.37,22.02,22.35,131468,0
+FLG_A.US,D,20251218,000000,22.35,22.5,22.3,22.48,50209,0
+FLG_A.US,D,20251219,000000,22.4,22.5064,22.23,22.32,15492,0
+FLG_A.US,D,20251222,000000,22.34,22.5286,22.32,22.51,11216,0
+FLG_A.US,D,20251223,000000,22.4174,22.5299,22.4174,22.5299,15277,0
+FLG_A.US,D,20251224,000000,22.4722,22.53,22.4722,22.5,2119,0
+FLG_A.US,D,20251226,000000,22.39,22.4999,22.381,22.49,11275,0
+FLG_A.US,D,20251229,000000,22.42,22.5,22.4008,22.49,33334,0
+FLG_A.US,D,20251230,000000,22.44,22.5244,22.44,22.5,37488,0
+FLG_A.US,D,20251231,000000,22.38,22.6,22.3353,22.6,92581,0
+FLG_A.US,D,20260102,000000,22.55,22.6,22.22,22.22,146956,0
+FLG_A.US,D,20260105,000000,22.22,22.22,22.06,22.12,111374,0
+FLG_A.US,D,20260106,000000,22.05,22.14,22.05,22.14,119799,0
+FLG_A.US,D,20260107,000000,22.06,22.2,22.05,22.13,26052,0
+FLG_A.US,D,20260108,000000,22.12,22.475,22.12,22.4,78636,0
+FLG_A.US,D,20260109,000000,22.4,22.55,22.37,22.5,40014,0
+FLG_A.US,D,20260112,000000,22.5,22.6,22.47,22.55,52870,0
+FLG_A.US,D,20260113,000000,22.55,22.57,22.55,22.55,7339,0
+FLG_A.US,D,20260114,000000,22.6,22.615,22.5,22.57,22256,0
+FLG_A.US,D,20260115,000000,22.59,22.62,22.46,22.6,63867,0
+FLG_A.US,D,20260116,000000,22.54,22.65,22.52,22.62,14333,0
+FLG_A.US,D,20260120,000000,22.48,22.53,22.42,22.53,39384,0
+FLG_A.US,D,20260121,000000,22.54,22.67,22.433,22.6,47994,0
+FLG_A.US,D,20260122,000000,22.54,22.68,22.54,22.67,13805,0
+FLG_A.US,D,20260123,000000,22.66,22.81,22.61,22.65,15062,0
+FLG_A.US,D,20260126,000000,22.7,22.775,22.7,22.72,12660,0
+FLG_A.US,D,20260127,000000,22.8,22.83,22.72,22.75,14025,0
+FLG_A.US,D,20260128,000000,22.75,22.8498,22.7,22.77,15764,0
+FLG_A.US,D,20260129,000000,22.72,22.79,22.65,22.74,54746,0
+FLG_A.US,D,20260130,000000,22.6101,22.77,22.6101,22.72,43469,0
+FLG_A.US,D,20260202,000000,22.79,22.8342,22.7712,22.81,8887,0
+FLG_A.US,D,20260203,000000,22.8002,22.8002,22.67,22.7,29745,0
+FLG_A.US,D,20260204,000000,22.7,22.74,22.67,22.74,15282,0
+FLG_A.US,D,20260205,000000,22.7,22.855,22.66,22.81,18414,0
+FLG_A.US,D,20260206,000000,22.72,22.88,22.7,22.79,16579,0
+FLG_A.US,D,20260209,000000,22.8,22.82,22.7366,22.75,10164,0
+FLG_A.US,D,20260210,000000,22.775,22.88,22.75,22.86,19006,0
+FLG_A.US,D,20260211,000000,22.815,22.88,22.77,22.88,14579,0
+FLG_A.US,D,20260212,000000,22.8658,22.93,22.81,22.83,21742,0
+FLG_A.US,D,20260213,000000,22.82,23,22.82,22.98,6163,0
+FLG_A.US,D,20260217,000000,22.9,23.5,22.86,23.5,38590,0
+FLG_A.US,D,20260218,000000,23.35,23.44,23,23,41157,0
diff --git a/daily/us/nyse stocks/1/fmn.us.txt b/daily/us/nyse stocks/1/fmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e75a71a9429c50fe33430f96539632a2b83d5780
--- /dev/null
+++ b/daily/us/nyse stocks/1/fmn.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMN.US,D,20050225,000000,7.79429,7.81813,7.73875,7.73875,38173.059020317,0
+FMN.US,D,20050228,000000,7.79429,7.85032,7.71618,7.77104,26074.420838375,0
+FMN.US,D,20050301,000000,7.80237,7.82416,7.80237,7.82416,13218.140007089,0
+FMN.US,D,20050302,000000,7.82882,7.87143,7.82882,7.87143,13218.140007089,0
+FMN.US,D,20050303,000000,7.86744,7.92162,7.85032,7.8759,23839.529224171,0
+FMN.US,D,20050304,000000,7.87143,7.92162,7.87143,7.88019,5023.8800913551,0
+FMN.US,D,20050307,000000,7.92162,7.9547,7.89136,7.9547,21973.692848928,0
+FMN.US,D,20050308,000000,7.96968,7.97541,7.86744,7.86744,40041.979422626,0
+FMN.US,D,20050309,000000,7.8759,7.8759,7.82882,7.82882,11355.387658912,0
+FMN.US,D,20050310,000000,7.80237,7.89136,7.77104,7.89136,39856.937798635,0
+FMN.US,D,20050311,000000,7.9156,7.98816,7.66802,7.73174,68339.983775958,0
+FMN.US,D,20050314,000000,7.73174,7.74732,7.61491,7.64768,29603.57581149,0
+FMN.US,D,20050315,000000,7.64302,7.67688,7.64302,7.67688,10057.012263909,0
+FMN.US,D,20050316,000000,7.65293,7.67688,7.65293,7.662,11544.541318992,0
+FMN.US,D,20050317,000000,7.662,7.72678,7.662,7.72678,19177.508308619,0
+FMN.US,D,20050318,000000,7.70509,7.76453,7.70509,7.73875,19177.508308619,0
+FMN.US,D,20050321,000000,7.65293,7.76453,7.65293,7.73174,39100.323158316,0
+FMN.US,D,20050322,000000,7.68913,7.77104,7.68913,7.76453,5220.2298145899,0
+FMN.US,D,20050323,000000,7.75762,7.76453,7.65293,7.65293,13778.404924173,0
+FMN.US,D,20050324,000000,7.65293,7.65293,7.65293,7.65293,5964.5083466426,0
+FMN.US,D,20050328,000000,7.65293,7.67688,7.61491,7.62367,16577.673491547,0
+FMN.US,D,20050329,000000,7.62367,7.62367,7.58301,7.61491,9869.9146218744,0
+FMN.US,D,20050330,000000,7.63622,7.71618,7.5942,7.71618,15082.94837331,0
+FMN.US,D,20050331,000000,7.7442,7.75762,7.71618,7.7442,21412.399922822,0
+FMN.US,D,20050401,000000,7.78875,7.85528,7.70509,7.70509,16577.673491547,0
+FMN.US,D,20050404,000000,7.73174,7.77104,7.67688,7.71618,22724.139435116,0
+FMN.US,D,20050405,000000,7.7442,7.7442,7.71074,7.71618,23647.291537025,0
+FMN.US,D,20050406,000000,7.73174,7.73875,7.69448,7.73875,19368.717986745,0
+FMN.US,D,20050407,000000,7.73875,7.77104,7.73174,7.77104,24585.863774269,0
+FMN.US,D,20050408,000000,7.74732,7.77104,7.70509,7.77104,14897.906749319,0
+FMN.US,D,20050411,000000,7.77738,7.86142,7.77738,7.86142,11917.708594042,0
+FMN.US,D,20050412,000000,7.86744,7.86744,7.81404,7.81404,21047.456719952,0
+FMN.US,D,20050413,000000,7.85528,7.85528,7.74732,7.74732,15082.94837331,0
+FMN.US,D,20050414,000000,7.78875,7.80713,7.73174,7.80713,19177.508308619,0
+FMN.US,D,20050415,000000,7.82416,7.82416,7.82416,7.82416,1857.6123030651,0
+FMN.US,D,20050418,000000,7.85528,7.85528,7.74732,7.78875,59776.668621263,0
+FMN.US,D,20050419,000000,7.78875,7.78875,7.77104,7.77104,13410.377694235,0
+FMN.US,D,20050420,000000,7.71074,7.76453,7.68913,7.76453,25320.890225121,0
+FMN.US,D,20050421,000000,7.75762,7.7834,7.71618,7.7834,22530.873738944,0
+FMN.US,D,20050422,000000,7.78875,7.78875,7.71618,7.75762,29603.57581149,0
+FMN.US,D,20050425,000000,7.75762,7.7834,7.71074,7.71074,30909.147269649,0
+FMN.US,D,20050426,000000,7.70509,7.73875,7.68339,7.69448,17686.89522647,0
+FMN.US,D,20050427,000000,7.73174,7.75762,7.70509,7.75276,18255.384215732,0
+FMN.US,D,20050428,000000,7.77738,7.81404,7.77104,7.81404,7072.7020725441,0
+FMN.US,D,20050429,000000,7.82416,7.92162,7.82416,7.89136,21973.692848928,0
+FMN.US,D,20050502,000000,7.90995,7.90995,7.82882,7.89136,6335.6196036467,0
+FMN.US,D,20050503,000000,7.88465,7.98816,7.88465,7.95888,17133.826372542,0
+FMN.US,D,20050504,000000,7.97541,8.02543,7.97541,7.98816,29603.57581149,0
+FMN.US,D,20050505,000000,8.01541,8.01541,7.98816,7.99379,17505.965638569,0
+FMN.US,D,20050506,000000,7.99837,7.99837,7.9156,7.99837,36124.237039128,0
+FMN.US,D,20050509,000000,8.02543,8.0545,7.92162,7.97932,31846.69149787,0
+FMN.US,D,20050510,000000,8.00956,8.03088,7.95888,7.99837,10801.290795961,0
+FMN.US,D,20050511,000000,7.97932,7.99837,7.97541,7.99837,10430.179538958,0
+FMN.US,D,20050512,000000,7.99837,8.0476,7.98816,8.0476,18987.326639518,0
+FMN.US,D,20050513,000000,8.03622,8.0545,7.97541,8.0545,41530.536486731,0
+FMN.US,D,20050516,000000,8.0545,8.0545,8.01541,8.0545,29981.883131649,0
+FMN.US,D,20050517,000000,8.0476,8.0545,7.97541,8.0545,29981.883131649,0
+FMN.US,D,20050518,000000,8.0545,8.06559,7.98816,8.00343,46183.305321081,0
+FMN.US,D,20050519,000000,7.9652,8.02543,7.9652,7.96968,16940.560676373,0
+FMN.US,D,20050520,000000,8.00343,8.00956,7.96968,7.99837,21784.539188849,0
+FMN.US,D,20050523,000000,8.00343,8.01541,7.97541,7.97932,30909.147269649,0
+FMN.US,D,20050524,000000,7.99837,8.00343,7.95888,7.97932,43385.06476273,0
+FMN.US,D,20050525,000000,7.99837,7.99837,7.94827,7.94827,14158.768262377,0
+FMN.US,D,20050526,000000,7.94827,7.96968,7.93866,7.96968,6700.5628065179,0
+FMN.US,D,20050527,000000,7.98378,7.99379,7.97541,7.99379,13963.446548164,0
+FMN.US,D,20050531,000000,8.00343,8.00956,8.00343,8.00956,10992.500474087,0
+FMN.US,D,20050601,000000,7.99837,8.04176,7.98816,7.99837,15645.269308437,0
+FMN.US,D,20050602,000000,8.02543,8.0476,7.98816,8.01861,28864.437324548,0
+FMN.US,D,20050603,000000,8.0545,8.05985,8.00956,8.00956,25132.764574064,0
+FMN.US,D,20050606,000000,8.04176,8.0545,8.00343,8.0545,20482.051757758,0
+FMN.US,D,20050607,000000,8.0545,8.08446,8.03622,8.08446,34632.595947956,0
+FMN.US,D,20050608,000000,8.08874,8.26647,8.08446,8.14486,41152.229166572,0
+FMN.US,D,20050609,000000,8.1762,8.1762,8.07747,8.13456,46567.780695375,0
+FMN.US,D,20050610,000000,8.16444,8.19028,8.13456,8.1762,20114.02452782,0
+FMN.US,D,20050613,000000,8.1762,8.21092,8.17045,8.19028,29046.394921473,0
+FMN.US,D,20050614,000000,8.19028,8.19028,8.13456,8.14486,13596.447327248,0
+FMN.US,D,20050615,000000,8.1762,8.19028,8.12542,8.15927,30909.147269649,0
+FMN.US,D,20050616,000000,8.13456,8.23134,8.12542,8.23134,26443.476077333,0
+FMN.US,D,20050617,000000,8.24293,8.32395,8.2047,8.32395,22914.321104216,0
+FMN.US,D,20050620,000000,8.31793,8.36763,8.27239,8.35196,25887.323196339,0
+FMN.US,D,20050621,000000,8.37804,8.37804,8.28691,8.37804,19177.508308619,0
+FMN.US,D,20050622,000000,8.45683,8.45683,8.32814,8.41393,36871.599598246,0
+FMN.US,D,20050623,000000,8.51152,8.51152,8.27239,8.33241,49539.754778474,0
+FMN.US,D,20050624,000000,8.31413,8.35196,8.29157,8.29759,46000.319715134,0
+FMN.US,D,20050627,000000,8.32395,8.32814,8.25898,8.28691,26816.643352381,0
+FMN.US,D,20050628,000000,8.29759,8.36043,8.23738,8.27669,32977.501422259,0
+FMN.US,D,20050629,000000,8.28146,8.32814,8.28146,8.32814,12106.862254122,0
+FMN.US,D,20050630,000000,8.33241,8.40343,8.31413,8.32395,14710.809107282,0
+FMN.US,D,20050701,000000,8.4291,8.4291,8.28146,8.31793,31105.496992883,0
+FMN.US,D,20050705,000000,8.31413,8.37804,8.28146,8.31413,17878.104904595,0
+FMN.US,D,20050706,000000,8.37804,8.39205,8.21481,8.3079,27743.907490381,0
+FMN.US,D,20050707,000000,8.3079,8.37278,8.30363,8.32395,23839.529224171,0
+FMN.US,D,20050708,000000,8.29759,8.52356,8.23134,8.52356,48047.08567828,0
+FMN.US,D,20050711,000000,8.51152,8.51152,8.35196,8.37804,29046.394921473,0
+FMN.US,D,20050712,000000,8.37804,8.41393,8.35196,8.40343,26816.643352381,0
+FMN.US,D,20050713,000000,8.40761,8.49711,8.36763,8.44983,14523.711465247,0
+FMN.US,D,20050714,000000,8.49711,8.61919,8.40343,8.61919,21047.456719952,0
+FMN.US,D,20050715,000000,8.6474,8.6474,8.4828,8.53182,26074.420838375,0
+FMN.US,D,20050718,000000,8.60244,8.60244,8.3972,8.40343,61080.184061377,0
+FMN.US,D,20050719,000000,8.3972,8.4291,8.3972,8.42298,45250.901137972,0
+FMN.US,D,20050720,000000,8.40761,8.4291,8.3868,8.4291,43946.357688836,0
+FMN.US,D,20050721,000000,8.4291,8.53815,8.3972,8.53815,47861.016045267,0
+FMN.US,D,20050722,000000,8.45683,8.50507,8.21481,8.3079,78591.289745058,0
+FMN.US,D,20050725,000000,8.35196,8.39205,8.30363,8.36763,46183.305321081,0
+FMN.US,D,20050726,000000,8.36763,8.3868,8.21481,8.3079,49164.531485381,0
+FMN.US,D,20050727,000000,8.2473,8.31413,8.21481,8.28691,25132.764574064,0
+FMN.US,D,20050728,000000,8.28691,8.29157,8.18339,8.22524,30543.176057755,0
+FMN.US,D,20050729,000000,8.21481,8.21948,8.18339,8.2047,13778.404924173,0
+FMN.US,D,20050801,000000,8.2047,8.22524,8.1762,8.21481,17133.826372542,0
+FMN.US,D,20050802,000000,8.21481,8.27239,8.21092,8.27239,8196.3159337782,0
+FMN.US,D,20050803,000000,8.25305,8.28691,8.2473,8.2473,13596.447327248,0
+FMN.US,D,20050804,000000,8.27239,8.29157,8.26647,8.29157,10801.290795961,0
+FMN.US,D,20050805,000000,8.24293,8.27239,8.21481,8.27239,29603.57581149,0
+FMN.US,D,20050808,000000,8.26647,8.31413,8.26647,8.31413,17686.89522647,0
+FMN.US,D,20050809,000000,8.3079,8.3079,8.24293,8.24293,17319.896005555,0
+FMN.US,D,20050810,000000,8.21948,8.28146,8.21948,8.25305,6141.3258984561,0
+FMN.US,D,20050811,000000,8.25898,8.29759,8.2473,8.29759,2970.9460740774,0
+FMN.US,D,20050812,000000,8.37804,8.37804,8.25305,8.27239,11544.541318992,0
+FMN.US,D,20050815,000000,8.26647,8.30363,8.24293,8.29759,25320.890225121,0
+FMN.US,D,20050816,000000,8.27239,8.28691,8.21948,8.25305,68339.983775958,0
+FMN.US,D,20050817,000000,8.29759,8.35196,8.23134,8.35196,27377.936278488,0
+FMN.US,D,20050818,000000,8.35196,8.52356,8.35196,8.52356,46929.639871178,0
+FMN.US,D,20050819,000000,8.51152,8.51152,8.40343,8.45683,25887.323196339,0
+FMN.US,D,20050822,000000,8.66666,8.66666,8.48825,8.5007,53260.119429715,0
+FMN.US,D,20050823,000000,8.48825,8.69447,8.48825,8.6474,57541.777007061,0
+FMN.US,D,20050824,000000,8.59175,8.69447,8.51152,8.67006,63316.103684602,0
+FMN.US,D,20050825,000000,8.68621,8.68621,8.54865,8.60244,22914.321104216,0
+FMN.US,D,20050826,000000,8.56411,8.57219,8.54341,8.5686,13778.404924173,0
+FMN.US,D,20050829,000000,8.5686,8.57219,8.52551,8.52551,15645.269308437,0
+FMN.US,D,20050830,000000,8.554,8.554,8.4291,8.47649,37437.004560441,0
+FMN.US,D,20050831,000000,8.48825,8.51607,8.48825,8.51607,4095.5879443338,0
+FMN.US,D,20050901,000000,8.52356,8.52551,8.4937,8.52551,27571.201974657,0
+FMN.US,D,20050902,000000,8.53182,8.6474,8.53182,8.59175,23465.333940099,0
+FMN.US,D,20050906,000000,8.59175,8.62901,8.58563,8.58563,3536.3510362721,0
+FMN.US,D,20050907,000000,8.61919,8.69447,8.61919,8.69447,12660.959117072,0
+FMN.US,D,20050908,000000,8.726,8.78163,8.70167,8.726,15645.269308437,0
+FMN.US,D,20050909,000000,8.726,8.78825,8.59175,8.69447,38739.491991534,0
+FMN.US,D,20050912,000000,8.68067,8.68067,8.60244,8.64029,18987.326639518,0
+FMN.US,D,20050913,000000,8.64029,8.64029,8.58563,8.64029,38550.338331454,0
+FMN.US,D,20050914,000000,8.58563,8.59175,8.53815,8.554,38173.059020317,0
+FMN.US,D,20050915,000000,8.53815,8.53815,8.29759,8.33864,69837.792921262,0
+FMN.US,D,20050916,000000,8.36763,8.37804,8.21481,8.25898,47294.58307405,0
+FMN.US,D,20050919,000000,8.25305,8.25305,8.15927,8.16444,39666.756129532,0
+FMN.US,D,20050920,000000,8.19459,8.19459,8.15927,8.17045,26074.420838375,0
+FMN.US,D,20050921,000000,8.17045,8.18339,8.1405,8.17045,34073.359039894,0
+FMN.US,D,20050922,000000,8.17045,8.17045,7.92162,7.96968,80265.916442175,0
+FMN.US,D,20050923,000000,8.01861,8.01861,7.88019,7.99837,42826.85586369,0
+FMN.US,D,20050926,000000,7.98816,7.98816,7.83933,7.9156,58475.209199194,0
+FMN.US,D,20050927,000000,7.88019,7.88019,7.82882,7.83933,16577.673491547,0
+FMN.US,D,20050928,000000,7.86744,7.88465,7.83933,7.84448,16940.560676373,0
+FMN.US,D,20050929,000000,7.88019,7.88019,7.83437,7.85032,20301.122169855,0
+FMN.US,D,20050930,000000,7.85032,7.86744,7.81813,7.81813,3906.434284254,0
+FMN.US,D,20051003,000000,7.83933,7.83933,7.78875,7.78875,13036.182410164,0
+FMN.US,D,20051004,000000,7.78875,7.80713,7.73875,7.73875,17878.104904595,0
+FMN.US,D,20051005,000000,7.77738,7.77738,7.71074,7.71618,25320.890225121,0
+FMN.US,D,20051006,000000,7.71074,7.73174,7.67688,7.72172,34820.721599014,0
+FMN.US,D,20051007,000000,7.72172,7.73875,7.65742,7.73875,94603.558274409,0
+FMN.US,D,20051010,000000,7.73875,7.73875,7.73875,7.73875,8008.1902827207,0
+FMN.US,D,20051011,000000,7.68913,7.73174,7.67688,7.70509,22156.678454875,0
+FMN.US,D,20051012,000000,7.71074,7.72172,7.68339,7.70509,33901.681533191,0
+FMN.US,D,20051013,000000,7.69963,7.69963,7.64302,7.64302,28306.228425509,0
+FMN.US,D,20051014,000000,7.65293,7.68913,7.6298,7.64768,22530.873738944,0
+FMN.US,D,20051017,000000,7.67688,7.69448,7.65742,7.68913,34073.359039894,0
+FMN.US,D,20051018,000000,7.68339,7.69448,7.662,7.67688,14897.906749319,0
+FMN.US,D,20051019,000000,7.58301,7.62367,7.56141,7.59975,56617.596896129,0
+FMN.US,D,20051020,000000,7.61491,7.61491,7.54926,7.57182,14897.906749319,0
+FMN.US,D,20051021,000000,7.57182,7.58301,7.526,7.58301,24206.528445086,0
+FMN.US,D,20051024,000000,7.57697,7.58884,7.526,7.56608,30721.021618592,0
+FMN.US,D,20051025,000000,7.526,7.56608,7.526,7.56608,20482.051757758,0
+FMN.US,D,20051026,000000,7.54409,7.55489,7.52173,7.54409,23278.236298066,0
+FMN.US,D,20051027,000000,7.55489,7.56608,7.55489,7.56608,5220.2298145899,0
+FMN.US,D,20051028,000000,7.53203,7.56608,7.53203,7.54926,4095.5879443338,0
+FMN.US,D,20051031,000000,7.54409,7.56608,7.51714,7.55489,42646.954284809,0
+FMN.US,D,20051101,000000,7.55489,7.5942,7.50763,7.53203,50465.990907451,0
+FMN.US,D,20051102,000000,7.53203,7.5942,7.53203,7.57182,50653.088549486,0
+FMN.US,D,20051103,000000,7.59975,7.59975,7.58301,7.5942,14337.641832234,0
+FMN.US,D,20051104,000000,7.54409,7.5942,7.50763,7.56141,39100.323158316,0
+FMN.US,D,20051107,000000,7.56608,7.6117,7.56608,7.60596,19552.731601713,0
+FMN.US,D,20051108,000000,7.6298,7.63622,7.58301,7.6298,29801.981552769,0
+FMN.US,D,20051109,000000,7.64768,7.64768,7.5942,7.61491,12106.862254122,0
+FMN.US,D,20051110,000000,7.58301,7.64302,7.57182,7.61491,48047.08567828,0
+FMN.US,D,20051111,000000,7.6189,7.6189,7.56608,7.58301,3729.6167324404,0
+FMN.US,D,20051114,000000,7.58301,7.58301,7.51714,7.51714,6899.9965568192,0
+FMN.US,D,20051115,000000,7.49119,7.49119,7.43282,7.45295,27188.782618407,0
+FMN.US,D,20051116,000000,7.47007,7.54926,7.45295,7.54926,53816.272310709,0
+FMN.US,D,20051117,000000,7.55489,7.78875,7.54926,7.66802,148423.9426212,0
+FMN.US,D,20051118,000000,7.63622,7.66802,7.63622,7.66802,11917.708594042,0
+FMN.US,D,20051121,000000,7.63622,7.70509,7.62367,7.64768,57541.777007061,0
+FMN.US,D,20051122,000000,7.64768,7.64768,7.58301,7.6189,48047.08567828,0
+FMN.US,D,20051123,000000,7.61491,7.61491,7.57697,7.57697,21412.399922822,0
+FMN.US,D,20051125,000000,7.57697,7.63622,7.57697,7.63622,15645.269308437,0
+FMN.US,D,20051128,000000,7.63622,7.64768,7.60596,7.64768,10801.290795961,0
+FMN.US,D,20051129,000000,7.65293,7.69448,7.64302,7.69448,14158.768262377,0
+FMN.US,D,20051130,000000,7.69448,7.75276,7.69448,7.75276,16760.659097496,0
+FMN.US,D,20051201,000000,8.32395,8.32395,7.68913,7.81813,49539.754778474,0
+FMN.US,D,20051202,000000,7.78875,7.88019,7.78875,7.86744,24024.570848163,0
+FMN.US,D,20051205,000000,7.87143,7.87143,7.85032,7.86744,18987.326639518,0
+FMN.US,D,20051206,000000,7.80237,7.85528,7.79847,7.82882,10244.109905945,0
+FMN.US,D,20051207,000000,7.85528,7.87143,7.82882,7.83933,14523.711465247,0
+FMN.US,D,20051208,000000,7.78875,7.86744,7.78875,7.82882,18626.495472736,0
+FMN.US,D,20051209,000000,7.84448,7.84448,7.75762,7.80237,16200.39418041,0
+FMN.US,D,20051212,000000,7.83437,7.83437,7.77104,7.78875,13963.446548164,0
+FMN.US,D,20051213,000000,7.77104,7.81813,7.75276,7.77738,8753.4968237955,0
+FMN.US,D,20051214,000000,7.72172,7.81404,7.72172,7.81404,18434.257785591,0
+FMN.US,D,20051215,000000,7.78875,7.82416,7.77738,7.82416,2787.9604681307,0
+FMN.US,D,20051216,000000,7.79429,7.83933,7.78875,7.83933,11733.694979073,0
+FMN.US,D,20051219,000000,7.84448,7.85032,7.75276,7.78875,21412.399922822,0
+FMN.US,D,20051220,000000,7.80713,7.80713,7.71618,7.75276,19745.997297882,0
+FMN.US,D,20051221,000000,7.7442,7.84448,7.68913,7.81404,40412.062670608,0
+FMN.US,D,20051222,000000,7.81404,7.81404,7.71074,7.74732,13596.447327248,0
+FMN.US,D,20051223,000000,7.73174,7.76453,7.73174,7.76453,4289.8816495241,0
+FMN.US,D,20051227,000000,7.79847,7.84448,7.68913,7.72678,17878.104904595,0
+FMN.US,D,20051228,000000,7.71074,7.75276,7.71074,7.7442,2787.9604681307,0
+FMN.US,D,20051229,000000,7.77104,7.77104,7.72172,7.74732,5397.0473664035,0
+FMN.US,D,20051230,000000,7.80237,7.81404,7.78875,7.81404,6141.3258984561,0
+FMN.US,D,20060103,000000,7.78875,7.87143,7.78875,7.86142,17319.896005555,0
+FMN.US,D,20060104,000000,7.86744,7.87143,7.81404,7.87143,15453.031621292,0
+FMN.US,D,20060105,000000,7.81813,7.87143,7.80237,7.86744,37796.807718201,0
+FMN.US,D,20060106,000000,7.90539,7.96968,7.83933,7.96968,24760.625308037,0
+FMN.US,D,20060109,000000,8.0545,8.0545,7.9547,7.97932,14158.768262377,0
+FMN.US,D,20060110,000000,8.01861,8.05985,8.01861,8.02543,13778.404924173,0
+FMN.US,D,20060111,000000,8.0545,8.09826,8.01861,8.01861,5964.5083466426,0
+FMN.US,D,20060112,000000,8.07747,8.07747,7.94827,7.9547,3351.3094122811,0
+FMN.US,D,20060113,000000,7.92162,8.02543,7.92162,7.9547,24959.031049317,0
+FMN.US,D,20060117,000000,7.92959,8.04176,7.92162,8.03622,26074.420838375,0
+FMN.US,D,20060118,000000,8.01861,8.0476,8.01861,8.02543,9126.6640988439,0
+FMN.US,D,20060119,000000,8.00956,8.13456,7.98378,8.13456,13778.404924173,0
+FMN.US,D,20060120,000000,8.0545,8.0545,8.00956,8.04176,13218.140007089,0
+FMN.US,D,20060123,000000,8.09826,8.09826,8.02543,8.05985,14158.768262377,0
+FMN.US,D,20060124,000000,8.12162,8.27239,8.08446,8.24293,41713.522092678,0
+FMN.US,D,20060125,000000,8.28146,8.28146,8.23738,8.23738,6335.6196036467,0
+FMN.US,D,20060126,000000,8.23738,8.23738,8.1405,8.14486,6141.3258984561,0
+FMN.US,D,20060127,000000,8.21481,8.21481,8.21481,8.21481,4662.0209155506,0
+FMN.US,D,20060130,000000,8.15927,8.25898,8.13106,8.25898,7824.1766677519,0
+FMN.US,D,20060131,000000,8.29759,8.31413,8.21481,8.31413,22345.832114955,0
+FMN.US,D,20060201,000000,8.27239,8.37278,8.18339,8.18339,29801.981552769,0
+FMN.US,D,20060202,000000,8.24293,8.24293,8.0545,8.09826,16940.560676373,0
+FMN.US,D,20060203,000000,8.0545,8.14486,8.0545,8.09488,8196.3159337782,0
+FMN.US,D,20060206,000000,8.13456,8.19028,8.1111,8.19028,2614.2269433837,0
+FMN.US,D,20060207,000000,8.24293,8.24293,8.19028,8.19028,2787.9604681307,0
+FMN.US,D,20060208,000000,8.15927,8.22524,7.98378,8.05985,30721.021618592,0
+FMN.US,D,20060209,000000,8.09826,8.09826,8.0476,8.0545,11544.541318992,0
+FMN.US,D,20060210,000000,8.08446,8.08446,8.0545,8.08446,5220.2298145899,0
+FMN.US,D,20060213,000000,8.0476,8.09488,8.0476,8.09488,6515.5211825269,0
+FMN.US,D,20060214,000000,8.0545,8.09826,8.0545,8.0545,10801.290795961,0
+FMN.US,D,20060215,000000,8.09488,8.11685,8.09488,8.11685,6141.3258984561,0
+FMN.US,D,20060216,000000,8.08446,8.09826,8.06559,8.09826,23465.333940099,0
+FMN.US,D,20060217,000000,8.08874,8.14486,8.08446,8.13106,31846.69149787,0
+FMN.US,D,20060221,000000,8.03088,8.0545,7.99837,8.04176,15082.94837331,0
+FMN.US,D,20060222,000000,8.04176,8.07747,8.00343,8.07747,17878.104904595,0
+FMN.US,D,20060223,000000,8.08446,8.12162,8.08446,8.1111,27003.740994416,0
+FMN.US,D,20060224,000000,8.1405,8.22524,8.12162,8.12542,11917.708594042,0
+FMN.US,D,20060227,000000,8.15927,8.15927,8.1111,8.151,2787.9604681307,0
+FMN.US,D,20060228,000000,8.1111,8.15927,8.07747,8.1405,8939.5664568085,0
+FMN.US,D,20060301,000000,8.17045,8.17045,8.07747,8.07747,20114.02452782,0
+FMN.US,D,20060302,000000,8.07747,8.07747,8.07747,8.07747,6335.6196036467,0
+FMN.US,D,20060303,000000,8.07143,8.1111,7.99837,8.03088,22724.139435116,0
+FMN.US,D,20060306,000000,7.97932,8.01541,7.96968,8.01541,8196.3159337782,0
+FMN.US,D,20060307,000000,7.97932,8.00956,7.97932,7.99837,13963.446548164,0
+FMN.US,D,20060308,000000,8.0545,8.08874,7.98378,8.0545,12660.959117072,0
+FMN.US,D,20060309,000000,8.13456,8.13456,8.0545,8.0545,8939.5664568085,0
+FMN.US,D,20060310,000000,8.1111,8.1111,8.07747,8.07747,5585.173017461,0
+FMN.US,D,20060313,000000,7.97932,8.1111,7.97541,8.02543,25700.225554301,0
+FMN.US,D,20060314,000000,7.99837,8.01861,7.94311,7.94827,7636.0510166945,0
+FMN.US,D,20060315,000000,7.98816,7.98816,7.92959,7.97932,19921.786840673,0
+FMN.US,D,20060316,000000,8.0545,8.0545,7.90995,7.9652,27571.201974657,0
+FMN.US,D,20060317,000000,7.94827,7.98378,7.94827,7.98378,8753.4968237955,0
+FMN.US,D,20060320,000000,7.98378,8.01541,7.97932,8.01541,5220.2298145899,0
+FMN.US,D,20060321,000000,7.99837,7.99837,7.94311,7.97541,13410.377694235,0
+FMN.US,D,20060322,000000,8.02543,8.0545,7.97932,8.0545,7636.0510166945,0
+FMN.US,D,20060323,000000,8.0476,8.05985,7.97932,7.97932,14897.906749319,0
+FMN.US,D,20060324,000000,7.99837,8.08446,7.98816,8.07143,22724.139435116,0
+FMN.US,D,20060327,000000,8.01541,8.01541,7.99379,7.99379,2970.9460740774,0
+FMN.US,D,20060328,000000,7.99379,8.0476,7.99379,8.01861,5397.0473664035,0
+FMN.US,D,20060329,000000,8.07747,8.27239,8.0545,8.08446,19552.731601713,0
+FMN.US,D,20060330,000000,8.01861,8.08446,7.98378,7.98378,5585.173017461,0
+FMN.US,D,20060331,000000,7.9652,8.01861,7.9652,8.01861,3536.3510362721,0
+FMN.US,D,20060403,000000,8.07747,8.28146,8.07747,8.08446,32777.039662936,0
+FMN.US,D,20060404,000000,8.13456,8.15927,7.99379,8.02543,9313.7617408792,0
+FMN.US,D,20060405,000000,8.08446,8.08446,7.99379,8.08446,8196.3159337782,0
+FMN.US,D,20060406,000000,8.0545,8.0545,7.93866,7.99837,22914.321104216,0
+FMN.US,D,20060407,000000,8.01861,8.1111,7.99837,8.03622,10612.137135883,0
+FMN.US,D,20060410,000000,8.0545,8.0545,7.94311,8.02543,11179.598116121,0
+FMN.US,D,20060411,000000,8.08446,8.08446,7.9547,8.00343,22156.678454875,0
+FMN.US,D,20060412,000000,7.98378,8.01861,7.94311,7.94827,10430.179538958,0
+FMN.US,D,20060413,000000,7.92162,7.92162,7.79429,7.83437,31285.398571765,0
+FMN.US,D,20060417,000000,7.81404,7.94827,7.81404,7.83933,16200.39418041,0
+FMN.US,D,20060418,000000,7.83933,7.92959,7.83933,7.92162,16018.436583486,0
+FMN.US,D,20060419,000000,7.92162,7.95888,7.86744,7.95888,22345.832114955,0
+FMN.US,D,20060420,000000,7.90539,7.98378,7.90539,7.90539,10244.109905945,0
+FMN.US,D,20060421,000000,7.8759,7.88019,7.74732,7.86744,52324.631219537,0
+FMN.US,D,20060424,000000,7.85032,7.88019,7.84448,7.85032,9313.7617408792,0
+FMN.US,D,20060425,000000,7.83933,7.90539,7.83933,7.85528,10057.012263909,0
+FMN.US,D,20060426,000000,7.86744,7.92959,7.83933,7.90539,18811.537096728,0
+FMN.US,D,20060427,000000,7.89136,7.92959,7.83933,7.84448,16760.659097496,0
+FMN.US,D,20060428,000000,7.82882,7.8759,7.82882,7.8759,2417.8772201488,0
+FMN.US,D,20060501,000000,7.92162,7.94827,7.89136,7.94827,4463.6151742712,0
+FMN.US,D,20060502,000000,7.92162,7.99837,7.92162,7.99837,43203.107165805,0
+FMN.US,D,20060503,000000,8.0545,8.0545,7.99379,8.03622,14897.906749319,0
+FMN.US,D,20060504,000000,8.04176,8.07143,8.01541,8.0545,12285.735823979,0
+FMN.US,D,20060505,000000,8.09826,8.09826,8.08446,8.08446,9869.9146218744,0
+FMN.US,D,20060508,000000,8.02543,8.04176,7.99379,8.04176,14523.711465247,0
+FMN.US,D,20060509,000000,8.04176,8.12162,8.04176,8.12162,26257.406444321,0
+FMN.US,D,20060510,000000,8.1405,8.15927,8.0545,8.0545,6899.9965568192,0
+FMN.US,D,20060511,000000,8.01861,8.10431,8.01861,8.10431,6141.3258984561,0
+FMN.US,D,20060512,000000,8.0545,8.10431,7.98378,7.98378,21231.470334921,0
+FMN.US,D,20060515,000000,7.99837,8.08446,7.97932,8.08446,29801.981552769,0
+FMN.US,D,20060516,000000,8.13456,8.15557,8.0545,8.0545,15453.031621292,0
+FMN.US,D,20060517,000000,8.04176,8.09826,8.01541,8.01541,14897.906749319,0
+FMN.US,D,20060518,000000,8.01541,8.0476,7.94827,8.00956,16380.29575929,0
+FMN.US,D,20060519,000000,7.94311,7.98378,7.93866,7.93866,5023.8800913551,0
+FMN.US,D,20060522,000000,7.93475,7.93475,7.90995,7.90995,5585.173017461,0
+FMN.US,D,20060523,000000,7.90539,7.9652,7.87143,7.9652,21973.692848928,0
+FMN.US,D,20060524,000000,7.94827,7.97541,7.88465,7.88465,17133.826372542,0
+FMN.US,D,20060525,000000,7.8759,8.02543,7.8759,8.00343,26629.545710346,0
+FMN.US,D,20060526,000000,8.01541,8.01541,7.94827,7.97932,2237.9756412686,0
+FMN.US,D,20060530,000000,8.01541,8.07747,7.9652,8.07143,19177.508308619,0
+FMN.US,D,20060531,000000,8.01541,8.07747,7.99379,7.99379,12480.02952917,0
+FMN.US,D,20060601,000000,8.02543,8.10431,8.02543,8.10431,8939.5664568085,0
+FMN.US,D,20060602,000000,8.10431,8.23738,8.06559,8.2047,18434.257785591,0
+FMN.US,D,20060605,000000,8.13456,8.21948,8.11685,8.12162,8753.4968237955,0
+FMN.US,D,20060606,000000,8.08446,8.23134,8.0545,8.1405,38173.059020317,0
+FMN.US,D,20060607,000000,8.13456,8.19028,8.07747,8.07747,21412.399922822,0
+FMN.US,D,20060608,000000,8.13456,8.15927,8.13456,8.15927,18811.537096728,0
+FMN.US,D,20060609,000000,8.13456,8.19974,8.09488,8.09488,10992.500474087,0
+FMN.US,D,20060612,000000,8.08446,8.2047,8.08446,8.11685,19368.717986745,0
+FMN.US,D,20060613,000000,8.13456,8.21948,8.1111,8.1111,13596.447327248,0
+FMN.US,D,20060614,000000,8.1111,8.151,8.06559,8.151,13963.446548164,0
+FMN.US,D,20060615,000000,8.19028,8.19028,8.13106,8.1762,13218.140007089,0
+FMN.US,D,20060616,000000,8.21481,8.23738,8.03622,8.13456,14710.809107282,0
+FMN.US,D,20060619,000000,8.1111,8.151,8.0545,8.12162,15645.269308437,0
+FMN.US,D,20060620,000000,8.09826,8.12542,8.09826,8.12162,18626.495472736,0
+FMN.US,D,20060621,000000,8.07747,8.08446,8.07747,8.08446,1290.1513228259,0
+FMN.US,D,20060622,000000,8.07747,8.23738,8.07747,8.17045,28125.298837606,0
+FMN.US,D,20060623,000000,8.15557,8.16444,8.15557,8.16444,921.09608386621,0
+FMN.US,D,20060626,000000,8.09488,8.10431,8.04176,8.04176,21604.637609969,0
+FMN.US,D,20060627,000000,8.05985,8.16444,7.98816,7.98816,13596.447327248,0
+FMN.US,D,20060628,000000,7.99379,8.00343,7.75762,7.81404,68339.983775958,0
+FMN.US,D,20060629,000000,7.81404,7.87143,7.81404,7.87143,9313.7617408792,0
+FMN.US,D,20060630,000000,7.88465,7.90995,7.88465,7.89819,8196.3159337782,0
+FMN.US,D,20060703,000000,7.9156,7.93866,7.84448,7.93866,9313.7617408792,0
+FMN.US,D,20060705,000000,7.90539,7.9156,7.89136,7.9156,921.09608386621,0
+FMN.US,D,20060706,000000,7.89136,7.93866,7.8759,7.93866,13218.140007089,0
+FMN.US,D,20060707,000000,7.90539,8.0545,7.90539,7.97541,17319.896005555,0
+FMN.US,D,20060710,000000,7.97541,7.99837,7.97541,7.99379,9313.7617408792,0
+FMN.US,D,20060711,000000,8.02543,8.02543,7.92959,7.93475,16577.673491547,0
+FMN.US,D,20060712,000000,7.92162,7.9652,7.89136,7.90539,9869.9146218744,0
+FMN.US,D,20060713,000000,7.90539,8.01861,7.89819,7.93866,13218.140007089,0
+FMN.US,D,20060714,000000,7.90539,7.90539,7.88465,7.89136,11179.598116121,0
+FMN.US,D,20060717,000000,7.89136,7.9547,7.89136,7.90995,21412.399922822,0
+FMN.US,D,20060718,000000,7.94311,7.98816,7.89136,7.89136,12660.959117072,0
+FMN.US,D,20060719,000000,7.85032,7.94827,7.85032,7.94827,12480.02952917,0
+FMN.US,D,20060720,000000,7.93475,7.94827,7.86142,7.93475,25132.764574064,0
+FMN.US,D,20060721,000000,7.90995,7.9547,7.90995,7.9547,3176.5478785118,0
+FMN.US,D,20060724,000000,7.92162,8.15557,7.90995,8.13456,59776.668621263,0
+FMN.US,D,20060725,000000,8.1111,8.1111,8.03622,8.08446,5964.5083466426,0
+FMN.US,D,20060726,000000,8.01861,8.06559,7.93866,8.02543,39100.323158316,0
+FMN.US,D,20060727,000000,7.99837,8.00956,7.99837,7.99837,1290.1513228259,0
+FMN.US,D,20060728,000000,8.01861,8.0476,8.01861,8.01861,8196.3159337782,0
+FMN.US,D,20060731,000000,8.00343,8.07143,7.99837,8.00343,6515.5211825269,0
+FMN.US,D,20060801,000000,8.02543,8.03088,8.02543,8.03088,8008.1902827207,0
+FMN.US,D,20060802,000000,8.08874,8.08874,7.97541,7.97932,40221.881001506,0
+FMN.US,D,20060803,000000,7.90995,7.98816,7.90995,7.97541,51216.437493637,0
+FMN.US,D,20060804,000000,7.98378,8.08446,7.98378,8.08446,45436.970770985,0
+FMN.US,D,20060807,000000,8.0545,8.05985,8.01541,8.05985,10057.012263909,0
+FMN.US,D,20060808,000000,8.00956,8.09826,8.00956,8.09826,9313.7617408792,0
+FMN.US,D,20060809,000000,8.0545,8.1111,8.03622,8.08446,31846.69149787,0
+FMN.US,D,20060810,000000,8.0476,8.12542,8.0476,8.09826,8196.3159337782,0
+FMN.US,D,20060811,000000,8.0545,8.08446,8.03622,8.06559,11179.598116121,0
+FMN.US,D,20060814,000000,8.0545,8.08874,8.0545,8.07143,8008.1902827207,0
+FMN.US,D,20060815,000000,8.07143,8.16444,8.07143,8.15557,18811.537096728,0
+FMN.US,D,20060816,000000,8.1762,8.1762,8.13456,8.151,7636.0510166945,0
+FMN.US,D,20060817,000000,8.17045,8.19028,8.12162,8.19028,19368.717986745,0
+FMN.US,D,20060818,000000,8.1762,8.2047,8.1405,8.2047,15828.254914384,0
+FMN.US,D,20060821,000000,8.14486,8.25305,8.14486,8.25305,18059.034492497,0
+FMN.US,D,20060822,000000,8.25305,8.30363,8.19974,8.30363,17878.104904595,0
+FMN.US,D,20060823,000000,8.27239,8.27669,8.1762,8.23738,21973.692848928,0
+FMN.US,D,20060824,000000,8.29157,8.31793,8.24293,8.28146,10244.109905945,0
+FMN.US,D,20060825,000000,8.25898,8.25898,8.21092,8.21481,9674.5929076618,0
+FMN.US,D,20060828,000000,8.21481,8.31413,8.19459,8.24293,18059.034492497,0
+FMN.US,D,20060829,000000,8.27239,8.31793,8.27239,8.31793,2787.9604681307,0
+FMN.US,D,20060830,000000,8.31793,8.35791,8.28146,8.3079,9126.6640988439,0
+FMN.US,D,20060831,000000,8.28146,8.31793,8.28146,8.28691,10801.290795961,0
+FMN.US,D,20060901,000000,8.28691,8.28691,8.27239,8.27239,11733.694979073,0
+FMN.US,D,20060905,000000,8.27239,8.35196,8.24293,8.30363,17319.896005555,0
+FMN.US,D,20060906,000000,8.59175,8.59175,8.25898,8.25898,49539.754778474,0
+FMN.US,D,20060907,000000,8.24293,8.37804,8.24293,8.37804,15082.94837331,0
+FMN.US,D,20060908,000000,8.32395,8.53815,8.31413,8.52551,21047.456719952,0
+FMN.US,D,20060911,000000,8.50507,8.52551,8.44537,8.51152,13596.447327248,0
+FMN.US,D,20060912,000000,8.45683,8.45683,8.33241,8.40343,10801.290795961,0
+FMN.US,D,20060913,000000,8.33241,8.45683,8.33241,8.45683,11544.541318992,0
+FMN.US,D,20060914,000000,8.4291,8.4291,8.37804,8.41393,10801.290795961,0
+FMN.US,D,20060915,000000,8.3868,8.45683,8.33864,8.39205,30909.147269649,0
+FMN.US,D,20060918,000000,8.32395,8.48825,8.32395,8.45683,16018.436583486,0
+FMN.US,D,20060919,000000,8.4291,8.55692,8.40761,8.49711,15828.254914384,0
+FMN.US,D,20060920,000000,8.4291,8.4291,8.4186,8.4186,5397.0473664035,0
+FMN.US,D,20060921,000000,8.40761,8.41393,8.35196,8.35196,18987.326639518,0
+FMN.US,D,20060922,000000,8.34585,8.34585,8.30363,8.3079,21231.470334921,0
+FMN.US,D,20060925,000000,8.30363,8.37804,8.30363,8.37804,19921.786840673,0
+FMN.US,D,20060926,000000,8.32395,8.40761,8.32395,8.3972,11355.387658912,0
+FMN.US,D,20060927,000000,8.4291,8.45683,8.40761,8.45683,25517.239948355,0
+FMN.US,D,20060928,000000,8.46335,8.46335,8.40343,8.40343,7824.1766677519,0
+FMN.US,D,20060929,000000,8.33241,8.40343,8.33241,8.36043,11544.541318992,0
+FMN.US,D,20061002,000000,8.36043,8.42298,8.36043,8.38231,11355.387658912,0
+FMN.US,D,20061003,000000,8.41393,8.4291,8.33241,8.35791,34259.428672907,0
+FMN.US,D,20061004,000000,8.32814,8.32814,8.27239,8.27669,36504.600377331,0
+FMN.US,D,20061005,000000,8.27239,8.27669,8.24293,8.24293,9674.5929076618,0
+FMN.US,D,20061006,000000,8.24293,8.28691,8.23738,8.23738,9869.9146218744,0
+FMN.US,D,20061009,000000,8.23738,8.3079,8.23738,8.25305,13596.447327248,0
+FMN.US,D,20061010,000000,8.2473,8.3079,8.2473,8.3079,15645.269308437,0
+FMN.US,D,20061011,000000,8.26647,8.33241,8.26647,8.31793,16940.560676373,0
+FMN.US,D,20061012,000000,8.31793,8.38231,8.29759,8.33241,23465.333940099,0
+FMN.US,D,20061013,000000,8.31793,8.36043,8.29759,8.36043,8569.4832088267,0
+FMN.US,D,20061016,000000,8.37804,8.37804,8.33241,8.37278,12106.862254122,0
+FMN.US,D,20061017,000000,8.36763,8.36763,8.36763,8.36763,2970.9460740774,0
+FMN.US,D,20061018,000000,8.36763,8.4186,8.35196,8.4186,11544.541318992,0
+FMN.US,D,20061019,000000,8.34585,8.4291,8.34585,8.3972,7444.8413385705,0
+FMN.US,D,20061020,000000,8.45683,8.45683,8.31793,8.35196,30358.134433764,0
+FMN.US,D,20061023,000000,8.40343,8.44537,8.40343,8.42298,4095.5879443338,0
+FMN.US,D,20061024,000000,8.44983,8.44983,8.40343,8.40343,2237.9756412686,0
+FMN.US,D,20061025,000000,8.4291,8.4291,8.37804,8.40343,5397.0473664035,0
+FMN.US,D,20061026,000000,8.40761,8.41393,8.37804,8.38231,11179.598116121,0
+FMN.US,D,20061027,000000,8.39205,8.3972,8.36043,8.37804,5964.5083466426,0
+FMN.US,D,20061030,000000,8.35196,8.39205,8.35196,8.37804,5585.173017461,0
+FMN.US,D,20061031,000000,8.37804,8.37804,8.36763,8.37278,7636.0510166945,0
+FMN.US,D,20061101,000000,8.37278,8.3868,8.37278,8.38231,4289.8816495241,0
+FMN.US,D,20061102,000000,8.4186,8.47649,8.4186,8.47649,4463.6151742712,0
+FMN.US,D,20061103,000000,8.5007,8.5686,8.39205,8.39205,26257.406444321,0
+FMN.US,D,20061106,000000,8.39205,8.44983,8.37804,8.4291,13036.182410164,0
+FMN.US,D,20061107,000000,8.43328,8.48825,8.43328,8.44537,11544.541318992,0
+FMN.US,D,20061108,000000,8.43328,8.50507,8.43328,8.47056,11917.708594042,0
+FMN.US,D,20061109,000000,8.4291,8.58563,8.4291,8.554,28864.437324548,0
+FMN.US,D,20061110,000000,8.51152,8.51152,8.37804,8.41393,65183.996077888,0
+FMN.US,D,20061113,000000,8.3868,8.40761,8.33241,8.40761,18255.384215732,0
+FMN.US,D,20061114,000000,8.41393,8.4186,8.40761,8.40761,5220.2298145899,0
+FMN.US,D,20061115,000000,8.40761,8.43902,8.40343,8.40343,8196.3159337782,0
+FMN.US,D,20061116,000000,8.3972,8.4291,8.3972,8.4291,12285.735823979,0
+FMN.US,D,20061117,000000,8.44537,8.44537,8.35791,8.36763,16380.29575929,0
+FMN.US,D,20061120,000000,8.33241,8.33864,8.32395,8.32395,18987.326639518,0
+FMN.US,D,20061121,000000,8.32814,8.35791,8.32395,8.32395,6141.3258984561,0
+FMN.US,D,20061122,000000,8.32395,8.33241,8.31413,8.33241,27003.740994416,0
+FMN.US,D,20061124,000000,8.32814,8.35196,8.29759,8.35196,17319.896005555,0
+FMN.US,D,20061127,000000,8.35196,8.3868,8.35196,8.37804,17686.89522647,0
+FMN.US,D,20061128,000000,8.4186,8.4291,8.32395,8.4186,9869.9146218744,0
+FMN.US,D,20061129,000000,8.36763,8.4291,8.36763,8.40761,3176.5478785118,0
+FMN.US,D,20061130,000000,8.37804,8.48825,8.37804,8.48825,8569.4832088267,0
+FMN.US,D,20061201,000000,8.52551,8.52551,8.43328,8.51152,8753.4968237955,0
+FMN.US,D,20061204,000000,8.53182,8.54865,8.47649,8.47649,7636.0510166945,0
+FMN.US,D,20061205,000000,8.4291,8.53182,8.4291,8.52356,22156.678454875,0
+FMN.US,D,20061206,000000,8.48825,8.51607,8.4828,8.51607,5774.3266775407,0
+FMN.US,D,20061207,000000,8.48825,8.4937,8.47649,8.4937,2237.9756412686,0
+FMN.US,D,20061208,000000,8.51607,8.51607,8.49711,8.49711,11355.387658912,0
+FMN.US,D,20061211,000000,8.5007,8.52551,8.5007,8.52551,3351.3094122811,0
+FMN.US,D,20061212,000000,8.51152,8.51152,8.45683,8.46335,21047.456719952,0
+FMN.US,D,20061213,000000,8.46335,8.4828,8.37804,8.38231,18059.034492497,0
+FMN.US,D,20061214,000000,8.35791,8.3868,8.35196,8.3868,6899.9965568192,0
+FMN.US,D,20061215,000000,8.35196,8.38231,8.35196,8.37278,12480.02952917,0
+FMN.US,D,20061218,000000,8.32395,8.44983,8.32395,8.37278,24395.682105167,0
+FMN.US,D,20061219,000000,8.35791,8.53182,8.27239,8.36763,29427.786268699,0
+FMN.US,D,20061220,000000,8.31413,8.37804,8.29759,8.34585,4095.5879443338,0
+FMN.US,D,20061221,000000,8.34585,8.34585,8.29759,8.32814,8196.3159337782,0
+FMN.US,D,20061222,000000,8.34585,8.34585,8.24293,8.29157,14337.641832234,0
+FMN.US,D,20061226,000000,8.3079,8.3079,8.3079,8.3079,236.4420750996,0
+FMN.US,D,20061227,000000,8.27669,8.35196,8.25305,8.26647,6899.9965568192,0
+FMN.US,D,20061228,000000,8.24293,8.27239,8.15927,8.27239,32218.830763897,0
+FMN.US,D,20061229,000000,8.21948,8.24293,8.12542,8.24293,26257.406444321,0
+FMN.US,D,20070103,000000,8.21092,8.25305,8.19028,8.25305,19177.508308619,0
+FMN.US,D,20070104,000000,8.22524,8.25305,8.19028,8.23738,16018.436583486,0
+FMN.US,D,20070105,000000,8.21481,8.22524,8.14486,8.19028,24959.031049317,0
+FMN.US,D,20070108,000000,8.15927,8.21948,8.15927,8.21948,12660.959117072,0
+FMN.US,D,20070109,000000,8.2047,8.23738,8.19028,8.19028,20851.106996716,0
+FMN.US,D,20070110,000000,8.22524,8.45683,8.22524,8.29759,71700.545269438,0
+FMN.US,D,20070111,000000,8.27669,8.35196,8.27669,8.34585,14337.641832234,0
+FMN.US,D,20070112,000000,8.28146,8.44537,8.28146,8.42298,18255.384215732,0
+FMN.US,D,20070116,000000,8.37804,8.37804,8.3079,8.36763,15453.031621292,0
+FMN.US,D,20070117,000000,8.33864,8.49711,8.33864,8.48825,13963.446548164,0
+FMN.US,D,20070118,000000,8.45683,8.45683,8.38231,8.3972,3729.6167324404,0
+FMN.US,D,20070119,000000,8.38231,8.3972,8.34585,8.3972,3729.6167324404,0
+FMN.US,D,20070122,000000,8.39205,8.43328,8.32395,8.33241,20851.106996716,0
+FMN.US,D,20070123,000000,8.32395,8.35196,8.31413,8.32814,4095.5879443338,0
+FMN.US,D,20070124,000000,8.3079,8.34585,8.27239,8.27239,21231.470334921,0
+FMN.US,D,20070125,000000,8.26647,8.27669,8.26647,8.27239,4842.9505034528,0
+FMN.US,D,20070126,000000,8.27669,8.27669,8.27669,8.27669,576.71306143855,0
+FMN.US,D,20070129,000000,8.28691,8.35791,8.27239,8.34585,8008.1902827207,0
+FMN.US,D,20070130,000000,8.27669,8.37804,8.27669,8.37804,3536.3510362721,0
+FMN.US,D,20070131,000000,8.32814,8.33241,8.32395,8.32395,2237.9756412686,0
+FMN.US,D,20070201,000000,8.35196,8.37804,8.29759,8.30363,10992.500474087,0
+FMN.US,D,20070202,000000,8.32395,8.32395,8.27669,8.3079,9674.5929076618,0
+FMN.US,D,20070205,000000,8.31413,8.31413,8.28146,8.28146,3176.5478785118,0
+FMN.US,D,20070206,000000,8.28146,8.29759,8.27239,8.29759,6141.3258984561,0
+FMN.US,D,20070207,000000,8.28691,8.29157,8.28146,8.28691,1133.8939514558,0
+FMN.US,D,20070208,000000,8.27669,8.3079,8.27669,8.3079,2237.9756412686,0
+FMN.US,D,20070209,000000,8.29759,8.31413,8.29157,8.29157,3536.3510362721,0
+FMN.US,D,20070212,000000,8.28146,8.29759,8.23738,8.26647,26629.545710346,0
+FMN.US,D,20070213,000000,8.23738,8.27239,8.23738,8.27239,7444.8413385705,0
+FMN.US,D,20070214,000000,8.25898,8.29157,8.23738,8.28691,20851.106996716,0
+FMN.US,D,20070215,000000,8.25898,8.27669,8.23738,8.27669,8375.1895036361,0
+FMN.US,D,20070216,000000,8.27239,8.27239,8.26647,8.27239,742.22251400825,0
+FMN.US,D,20070220,000000,8.27669,8.28146,8.26647,8.28146,10430.179538958,0
+FMN.US,D,20070221,000000,8.24293,8.27669,8.19974,8.23738,9869.9146218744,0
+FMN.US,D,20070222,000000,8.22524,8.2473,8.1762,8.19974,17319.896005555,0
+FMN.US,D,20070223,000000,8.19028,8.24293,8.1762,8.19459,21604.637609969,0
+FMN.US,D,20070226,000000,8.21948,8.22524,8.19028,8.21948,21604.637609969,0
+FMN.US,D,20070227,000000,8.21092,8.21481,8.17045,8.21481,23839.529224171,0
+FMN.US,D,20070228,000000,8.18339,8.2473,8.1762,8.2473,20851.106996716,0
+FMN.US,D,20070301,000000,8.21481,8.27239,8.19974,8.25898,11355.387658912,0
+FMN.US,D,20070302,000000,8.27239,8.31413,8.27239,8.3079,8753.4968237955,0
+FMN.US,D,20070305,000000,8.27239,8.40343,8.27239,8.34585,18811.537096728,0
+FMN.US,D,20070306,000000,8.33241,8.37278,8.32395,8.36763,21412.399922822,0
+FMN.US,D,20070307,000000,8.35196,8.40343,8.35196,8.40343,5585.173017461,0
+FMN.US,D,20070308,000000,8.37804,8.42298,8.34585,8.40343,9674.5929076618,0
+FMN.US,D,20070309,000000,8.40343,8.44537,8.40343,8.44537,13596.447327248,0
+FMN.US,D,20070312,000000,8.46335,8.4828,8.45683,8.4828,19552.731601713,0
+FMN.US,D,20070313,000000,8.4291,8.5007,8.4291,8.5007,8939.5664568085,0
+FMN.US,D,20070314,000000,8.47056,8.56411,8.47056,8.51607,20301.122169855,0
+FMN.US,D,20070315,000000,8.52356,8.54341,8.52356,8.54341,2237.9756412686,0
+FMN.US,D,20070316,000000,8.54341,8.60702,8.54341,8.60702,13036.182410164,0
+FMN.US,D,20070319,000000,8.61374,8.61374,8.53815,8.56411,14158.768262377,0
+FMN.US,D,20070320,000000,8.54341,8.5686,8.51607,8.5686,27003.740994416,0
+FMN.US,D,20070321,000000,8.52356,8.54865,8.51152,8.54865,4289.8816495241,0
+FMN.US,D,20070322,000000,8.554,8.5792,8.51152,8.51607,15828.254914384,0
+FMN.US,D,20070323,000000,8.48825,8.55692,8.48825,8.52356,9869.9146218744,0
+FMN.US,D,20070326,000000,8.51152,8.53182,8.51152,8.53182,2787.9604681307,0
+FMN.US,D,20070327,000000,8.554,8.554,8.4937,8.51152,18626.495472736,0
+FMN.US,D,20070328,000000,8.48825,8.51152,8.48825,8.48825,7444.8413385705,0
+FMN.US,D,20070329,000000,8.4937,8.51607,8.47649,8.47649,13410.377694235,0
+FMN.US,D,20070330,000000,8.49711,8.5007,8.45683,8.48825,9502.915400959,0
+FMN.US,D,20070402,000000,8.48825,8.50507,8.45683,8.50507,12480.02952917,0
+FMN.US,D,20070403,000000,8.48825,8.53815,8.48825,8.50507,7636.0510166945,0
+FMN.US,D,20070404,000000,8.50507,8.53182,8.4937,8.4937,10612.137135883,0
+FMN.US,D,20070405,000000,8.53815,8.65013,8.51607,8.56411,35380.986516097,0
+FMN.US,D,20070409,000000,8.59175,8.6474,8.56411,8.5686,13410.377694235,0
+FMN.US,D,20070410,000000,8.54341,8.5686,8.50507,8.51607,9313.7617408792,0
+FMN.US,D,20070411,000000,8.4828,8.66666,8.4828,8.59175,18255.384215732,0
+FMN.US,D,20070412,000000,8.53815,8.56411,8.53815,8.554,6899.9965568192,0
+FMN.US,D,20070413,000000,8.51152,8.55692,8.43902,8.53815,36504.600377331,0
+FMN.US,D,20070416,000000,8.56411,8.56411,8.4937,8.4937,6335.6196036467,0
+FMN.US,D,20070417,000000,8.4828,8.53815,8.4828,8.4937,6335.6196036467,0
+FMN.US,D,20070418,000000,8.51607,8.59175,8.51607,8.59175,18811.537096728,0
+FMN.US,D,20070419,000000,8.554,8.63561,8.51152,8.54341,17686.89522647,0
+FMN.US,D,20070420,000000,8.52356,8.54865,8.40343,8.4828,21784.539188849,0
+FMN.US,D,20070423,000000,8.4828,8.54341,8.47056,8.51152,10801.290795961,0
+FMN.US,D,20070424,000000,8.48825,8.53815,8.48825,8.48825,6141.3258984561,0
+FMN.US,D,20070425,000000,8.4937,8.53815,8.46335,8.48825,24959.031049317,0
+FMN.US,D,20070426,000000,8.48825,8.52356,8.43902,8.44983,20851.106996716,0
+FMN.US,D,20070427,000000,8.46335,8.51152,8.4291,8.51152,17878.104904595,0
+FMN.US,D,20070430,000000,8.51152,8.51152,8.45683,8.51152,9674.5929076618,0
+FMN.US,D,20070501,000000,8.51607,8.53815,8.43902,8.53182,28125.298837606,0
+FMN.US,D,20070502,000000,8.5007,8.53815,8.5007,8.53815,3729.6167324404,0
+FMN.US,D,20070503,000000,8.51152,8.72141,8.46335,8.61374,30358.134433764,0
+FMN.US,D,20070504,000000,8.61919,8.61919,8.59175,8.59175,10801.290795961,0
+FMN.US,D,20070507,000000,8.61919,8.6474,8.51152,8.51152,25320.890225121,0
+FMN.US,D,20070508,000000,8.53815,8.554,8.51152,8.51152,12660.959117072,0
+FMN.US,D,20070509,000000,8.53815,8.54865,8.49711,8.50507,7444.8413385705,0
+FMN.US,D,20070510,000000,8.49711,8.56411,8.49711,8.56411,13778.404924173,0
+FMN.US,D,20070511,000000,8.51152,8.61919,8.51152,8.61374,15082.94837331,0
+FMN.US,D,20070514,000000,8.64029,8.66666,8.61374,8.65013,20678.401480991,0
+FMN.US,D,20070515,000000,8.61919,8.66296,8.61374,8.61374,4662.0209155506,0
+FMN.US,D,20070516,000000,8.61374,8.69089,8.53815,8.59818,26074.420838375,0
+FMN.US,D,20070517,000000,8.6256,8.6256,8.50507,8.52551,12660.959117072,0
+FMN.US,D,20070518,000000,8.50507,8.50507,8.3972,8.3972,18987.326639518,0
+FMN.US,D,20070521,000000,8.33241,8.33864,8.28691,8.28691,27931.005132415,0
+FMN.US,D,20070522,000000,8.28691,8.28691,8.23738,8.26647,22724.139435116,0
+FMN.US,D,20070523,000000,8.25305,8.25305,8.01541,8.12162,41152.229166572,0
+FMN.US,D,20070524,000000,8.11685,8.27239,8.1111,8.14486,46735.346165989,0
+FMN.US,D,20070525,000000,8.15557,8.21092,8.15557,8.21092,8939.5664568085,0
+FMN.US,D,20070529,000000,8.15557,8.23134,8.15557,8.19028,16018.436583486,0
+FMN.US,D,20070530,000000,8.21481,8.26647,8.21481,8.26647,5964.5083466426,0
+FMN.US,D,20070531,000000,8.23738,8.28691,8.23738,8.25898,15828.254914384,0
+FMN.US,D,20070601,000000,8.27239,8.27239,8.25305,8.26647,1133.8939514558,0
+FMN.US,D,20070604,000000,8.26647,8.31413,8.26647,8.31413,4842.9505034528,0
+FMN.US,D,20070605,000000,8.29759,8.35196,8.28691,8.35196,11179.598116121,0
+FMN.US,D,20070606,000000,8.35196,8.35791,8.35196,8.35791,3729.6167324404,0
+FMN.US,D,20070607,000000,8.28691,8.32814,8.1111,8.1405,29801.981552769,0
+FMN.US,D,20070608,000000,8.11685,8.12162,8.0476,8.07143,17133.826372542,0
+FMN.US,D,20070611,000000,8.07143,8.1111,8.01541,8.01541,17133.826372542,0
+FMN.US,D,20070612,000000,8.01541,8.0545,8.01541,8.0545,27003.740994416,0
+FMN.US,D,20070613,000000,8.15557,8.15557,8.06559,8.06559,9869.9146218744,0
+FMN.US,D,20070614,000000,8.08446,8.08446,7.88465,7.89136,21412.399922822,0
+FMN.US,D,20070615,000000,7.88465,7.96968,7.86744,7.96968,33901.681533191,0
+FMN.US,D,20070618,000000,7.96968,8.01541,7.95888,7.98816,8569.4832088267,0
+FMN.US,D,20070619,000000,8.03622,8.13456,8.03622,8.13456,8196.3159337782,0
+FMN.US,D,20070620,000000,8.19974,8.2047,8.14486,8.19028,17686.89522647,0
+FMN.US,D,20070621,000000,8.14486,8.14486,8.1111,8.12542,4842.9505034528,0
+FMN.US,D,20070622,000000,8.03622,8.08446,7.99837,8.08446,21047.456719952,0
+FMN.US,D,20070625,000000,8.03622,8.05985,8.00343,8.00956,5397.0473664035,0
+FMN.US,D,20070626,000000,8.00956,8.03622,8.00343,8.01861,7072.7020725441,0
+FMN.US,D,20070627,000000,8.0545,8.07747,8.01861,8.02543,4095.5879443338,0
+FMN.US,D,20070628,000000,8.00343,8.03622,8.00343,8.00956,11179.598116121,0
+FMN.US,D,20070629,000000,8.03622,8.0476,8.03088,8.03088,5397.0473664035,0
+FMN.US,D,20070702,000000,8.0476,8.08446,8.01861,8.08446,7264.9397596903,0
+FMN.US,D,20070703,000000,8.07143,8.12542,8.07143,8.09826,3351.3094122811,0
+FMN.US,D,20070705,000000,8.06559,8.1405,8.04176,8.04176,6141.3258984561,0
+FMN.US,D,20070706,000000,8.0476,8.27239,8.0476,8.1762,32406.956414954,0
+FMN.US,D,20070709,000000,8.15927,8.2047,8.15927,8.2047,3729.6167324404,0
+FMN.US,D,20070710,000000,8.15927,8.27669,8.15927,8.27669,17686.89522647,0
+FMN.US,D,20070711,000000,8.2047,8.32395,8.14486,8.17045,24760.625308037,0
+FMN.US,D,20070712,000000,8.1762,8.1762,8.12162,8.12162,2787.9604681307,0
+FMN.US,D,20070713,000000,8.09826,8.09826,8.03622,8.03622,5964.5083466426,0
+FMN.US,D,20070716,000000,8.02543,8.13456,7.99837,8.03622,20482.051757758,0
+FMN.US,D,20070717,000000,8.03088,8.12162,8.01861,8.05985,8196.3159337782,0
+FMN.US,D,20070718,000000,8.02543,8.08874,8.02543,8.08874,576.71306143855,0
+FMN.US,D,20070719,000000,8.08446,8.15927,7.9547,8.15927,18626.495472736,0
+FMN.US,D,20070720,000000,8.12542,8.1762,8.00956,8.02543,14158.768262377,0
+FMN.US,D,20070723,000000,8.08446,8.08446,8.03622,8.03622,1681.8227602737,0
+FMN.US,D,20070724,000000,8.00343,8.30363,7.9652,7.97932,12106.862254122,0
+FMN.US,D,20070725,000000,7.96968,7.97541,7.93866,7.93866,3351.3094122811,0
+FMN.US,D,20070726,000000,7.99837,7.99837,7.62367,7.6298,29046.394921473,0
+FMN.US,D,20070727,000000,7.67688,7.86142,7.65742,7.86142,27003.740994416,0
+FMN.US,D,20070730,000000,7.79429,8.04176,7.79429,7.98816,16200.39418041,0
+FMN.US,D,20070731,000000,7.92959,7.98816,7.92959,7.98378,2417.8772201488,0
+FMN.US,D,20070801,000000,8.01541,8.04176,7.90539,7.90539,13778.404924173,0
+FMN.US,D,20070802,000000,7.92959,7.94311,7.89136,7.92959,4289.8816495241,0
+FMN.US,D,20070803,000000,7.87143,7.87143,7.85032,7.86142,4289.8816495241,0
+FMN.US,D,20070806,000000,7.86744,7.94311,7.86744,7.88465,15266.961988278,0
+FMN.US,D,20070807,000000,7.88019,7.94827,7.88019,7.88465,5397.0473664035,0
+FMN.US,D,20070808,000000,7.88465,8.13456,7.88465,8.07747,27188.782618407,0
+FMN.US,D,20070809,000000,8.0476,8.05985,8.00956,8.05985,3176.5478785118,0
+FMN.US,D,20070810,000000,8.00956,8.07747,7.94827,7.99837,10992.500474087,0
+FMN.US,D,20070813,000000,8.0545,8.0545,7.78875,7.86142,21231.470334921,0
+FMN.US,D,20070814,000000,7.80713,7.89136,7.80713,7.83933,6700.5628065179,0
+FMN.US,D,20070815,000000,7.82882,7.88465,7.6298,7.83437,42271.730991716,0
+FMN.US,D,20070816,000000,7.67688,7.67688,7.44302,7.51714,32777.039662936,0
+FMN.US,D,20070817,000000,7.83933,7.83933,7.49741,7.49741,18059.034492497,0
+FMN.US,D,20070820,000000,7.49119,7.74732,7.49119,7.73174,33901.681533191,0
+FMN.US,D,20070821,000000,7.69963,7.79429,7.67688,7.79429,36871.599598246,0
+FMN.US,D,20070822,000000,7.80713,7.80713,7.74732,7.77738,4842.9505034528,0
+FMN.US,D,20070823,000000,7.76453,7.76453,7.71618,7.72172,4842.9505034528,0
+FMN.US,D,20070824,000000,7.64768,7.65293,7.57182,7.57697,26629.545710346,0
+FMN.US,D,20070827,000000,7.58301,7.60596,7.57697,7.60596,5397.0473664035,0
+FMN.US,D,20070828,000000,7.59975,7.59975,7.54409,7.54926,13778.404924173,0
+FMN.US,D,20070829,000000,7.56608,7.59975,7.56608,7.59975,9674.5929076618,0
+FMN.US,D,20070830,000000,7.56141,7.61491,7.55489,7.61491,23278.236298066,0
+FMN.US,D,20070831,000000,7.58301,7.62367,7.57697,7.62367,16018.436583486,0
+FMN.US,D,20070904,000000,7.59975,7.64302,7.59975,7.64302,7444.8413385705,0
+FMN.US,D,20070905,000000,7.6298,7.67688,7.6298,7.67688,6335.6196036467,0
+FMN.US,D,20070906,000000,7.72678,7.74732,7.69448,7.69448,4842.9505034528,0
+FMN.US,D,20070907,000000,7.69963,7.7442,7.68913,7.72678,10801.290795961,0
+FMN.US,D,20070910,000000,7.72678,7.77738,7.72678,7.77738,3906.434284254,0
+FMN.US,D,20070911,000000,7.77738,7.83933,7.72172,7.83933,20678.401480991,0
+FMN.US,D,20070912,000000,7.92162,8.03622,7.92162,7.99837,18811.537096728,0
+FMN.US,D,20070913,000000,7.99837,7.99837,7.93866,7.93866,18059.034492497,0
+FMN.US,D,20070914,000000,7.90995,7.94311,7.88019,7.88019,9674.5929076618,0
+FMN.US,D,20070917,000000,7.88019,7.88019,7.85528,7.88019,3176.5478785118,0
+FMN.US,D,20070918,000000,7.88019,7.94827,7.8759,7.90539,14523.711465247,0
+FMN.US,D,20070919,000000,7.89819,7.9156,7.89136,7.90995,8008.1902827207,0
+FMN.US,D,20070920,000000,7.90995,7.90995,7.86744,7.89136,4463.6151742712,0
+FMN.US,D,20070921,000000,7.89136,7.94311,7.89136,7.93866,6335.6196036467,0
+FMN.US,D,20070924,000000,7.89136,7.89136,7.86744,7.86744,742.22251400825,0
+FMN.US,D,20070925,000000,7.9547,7.9547,7.86744,7.86744,8939.5664568085,0
+FMN.US,D,20070926,000000,7.92162,8.01861,7.90539,7.97932,15082.94837331,0
+FMN.US,D,20070927,000000,8.03088,8.03622,7.98816,8.02543,5023.8800913551,0
+FMN.US,D,20070928,000000,8.05985,8.05985,8.0476,8.0476,2237.9756412686,0
+FMN.US,D,20071001,000000,8.08446,8.10431,8.0545,8.0545,8008.1902827207,0
+FMN.US,D,20071002,000000,8.1111,8.43328,8.05985,8.2047,17505.965638569,0
+FMN.US,D,20071003,000000,8.2047,8.33864,8.19028,8.19028,22345.832114955,0
+FMN.US,D,20071004,000000,8.27239,8.29759,8.25898,8.25898,1857.6123030651,0
+FMN.US,D,20071005,000000,8.31413,8.41393,8.19028,8.19028,16200.39418041,0
+FMN.US,D,20071008,000000,8.19459,8.24293,8.19459,8.21092,1857.6123030651,0
+FMN.US,D,20071009,000000,8.2047,8.2047,8.19459,8.19459,2237.9756412686,0
+FMN.US,D,20071010,000000,8.2047,8.2047,8.19028,8.19028,22156.678454875,0
+FMN.US,D,20071011,000000,8.23134,8.24293,8.19028,8.19459,21784.539188849,0
+FMN.US,D,20071012,000000,8.19459,8.23738,8.19028,8.19028,4842.9505034528,0
+FMN.US,D,20071015,000000,8.19028,8.19459,8.19028,8.19459,742.22251400825,0
+FMN.US,D,20071016,000000,8.19028,8.29157,8.19028,8.19974,15082.94837331,0
+FMN.US,D,20071017,000000,8.19028,8.25305,8.14486,8.14486,10612.137135883,0
+FMN.US,D,20071018,000000,8.1405,8.1405,8.03622,8.03622,15266.961988278,0
+FMN.US,D,20071019,000000,8.0545,8.18339,8.00343,8.08446,26257.406444321,0
+FMN.US,D,20071022,000000,8.08874,8.10431,8.08874,8.10431,2237.9756412686,0
+FMN.US,D,20071023,000000,8.08446,8.08874,8.07143,8.07143,4842.9505034528,0
+FMN.US,D,20071024,000000,8.06559,8.06559,8.03088,8.03088,1492.6691001939,0
+FMN.US,D,20071025,000000,8.03622,8.03622,7.84448,7.86744,20301.122169855,0
+FMN.US,D,20071026,000000,7.86744,7.97541,7.73174,7.92162,14158.768262377,0
+FMN.US,D,20071029,000000,7.86744,8.02543,7.86744,7.9652,8008.1902827207,0
+FMN.US,D,20071030,000000,7.96968,8.09488,7.96968,8.04176,3176.5478785118,0
+FMN.US,D,20071031,000000,8.03622,8.04176,7.9652,7.96968,11179.598116121,0
+FMN.US,D,20071101,000000,7.96968,7.98378,7.78875,7.87143,22724.139435116,0
+FMN.US,D,20071102,000000,7.83933,7.89136,7.78875,7.85528,20678.401480991,0
+FMN.US,D,20071105,000000,7.52173,7.98816,7.52173,7.9156,5587.2290355054,0
+FMN.US,D,20071106,000000,7.94827,7.96968,7.81813,7.81813,14337.641832234,0
+FMN.US,D,20071107,000000,7.78875,7.80713,7.65293,7.65293,8753.4968237955,0
+FMN.US,D,20071108,000000,7.65293,7.65742,7.58884,7.60596,7264.9397596903,0
+FMN.US,D,20071109,000000,7.58301,7.65293,7.57697,7.57697,5023.8800913551,0
+FMN.US,D,20071112,000000,7.53203,7.5942,7.526,7.53203,8196.3159337782,0
+FMN.US,D,20071113,000000,7.526,7.526,7.47416,7.47416,10057.012263909,0
+FMN.US,D,20071114,000000,7.49741,7.49741,7.37698,7.38214,13596.447327248,0
+FMN.US,D,20071115,000000,7.36102,7.36754,7.19507,7.21132,35944.335460247,0
+FMN.US,D,20071116,000000,7.21132,7.33087,7.12095,7.25402,32026.59307675,0
+FMN.US,D,20071119,000000,7.2224,7.29906,7.2224,7.28263,24024.570848163,0
+FMN.US,D,20071120,000000,7.24429,7.36102,7.23827,7.31365,15453.031621292,0
+FMN.US,D,20071121,000000,8.04176,8.04176,7.22765,7.24429,27571.201974657,0
+FMN.US,D,20071123,000000,7.22765,7.22765,7.22765,7.22765,236.4420750996,0
+FMN.US,D,20071126,000000,7.23273,7.29906,7.14197,7.27017,46929.639871178,0
+FMN.US,D,20071127,000000,7.98816,7.98816,7.18019,7.26393,21973.692848928,0
+FMN.US,D,20071128,000000,7.27017,7.27017,7.14197,7.21132,81190.096553107,0
+FMN.US,D,20071129,000000,7.19507,7.25402,7.18981,7.21132,35195.944892107,0
+FMN.US,D,20071130,000000,7.20013,7.47416,7.20013,7.47416,31659.593855833,0
+FMN.US,D,20071203,000000,7.50178,7.50178,7.42834,7.43806,25517.239948355,0
+FMN.US,D,20071204,000000,7.40432,7.45839,7.31365,7.40432,42459.856642775,0
+FMN.US,D,20071205,000000,7.37377,7.526,7.37377,7.43282,19921.786840673,0
+FMN.US,D,20071206,000000,7.36102,7.55489,7.36102,7.50178,33531.59828521,0
+FMN.US,D,20071207,000000,7.46492,7.50763,7.30374,7.34555,37796.807718201,0
+FMN.US,D,20071210,000000,7.34555,7.39155,7.30374,7.30374,29603.57581149,0
+FMN.US,D,20071211,000000,7.30374,7.51714,7.29906,7.37377,32977.501422259,0
+FMN.US,D,20071212,000000,7.35626,7.40432,7.21675,7.25402,52324.631219537,0
+FMN.US,D,20071213,000000,7.24937,7.27017,7.19507,7.24429,24206.528445086,0
+FMN.US,D,20071214,000000,7.26393,7.28263,6.99129,7.09878,82314.738423366,0
+FMN.US,D,20071217,000000,7.09878,7.16909,6.88427,7.12095,67791.026958117,0
+FMN.US,D,20071218,000000,7.12621,7.13662,7.04459,7.13662,30165.896746618,0
+FMN.US,D,20071219,000000,7.08818,7.12621,6.94361,7.01385,52900.316271954,0
+FMN.US,D,20071220,000000,7.0078,7.09304,6.89507,7.02368,65183.996077888,0
+FMN.US,D,20071221,000000,7.02368,7.02368,6.8731,6.98146,45250.901137972,0
+FMN.US,D,20071224,000000,6.93845,7.01968,6.93845,7.01968,16380.29575929,0
+FMN.US,D,20071226,000000,6.98671,7.12621,6.98146,7.0078,45802.941982878,0
+FMN.US,D,20071227,000000,7.03417,7.27017,6.8731,7.0614,114341.33150011,0
+FMN.US,D,20071228,000000,7.0078,7.15344,7.0078,7.14731,48696.787380293,0
+FMN.US,D,20071231,000000,7.15938,7.20013,7.11026,7.15344,37796.807718201,0
+FMN.US,D,20080102,000000,7.16909,7.21132,7.12095,7.18019,18059.034492497,0
+FMN.US,D,20080103,000000,7.23273,7.31929,7.20013,7.27649,40041.979422626,0
+FMN.US,D,20080104,000000,7.2871,7.38214,7.2871,7.37698,18936.954197432,0
+FMN.US,D,20080107,000000,7.39155,7.48641,7.3867,7.47416,28306.228425509,0
+FMN.US,D,20080108,000000,7.48641,7.50763,7.43806,7.50763,22724.139435116,0
+FMN.US,D,20080109,000000,7.50763,7.58884,7.49741,7.56608,52900.316271954,0
+FMN.US,D,20080110,000000,7.56608,7.57697,7.53846,7.53846,29801.981552769,0
+FMN.US,D,20080111,000000,7.54926,7.56608,7.52173,7.55489,29801.981552769,0
+FMN.US,D,20080114,000000,7.57697,7.66802,7.57697,7.662,51031.395869645,0
+FMN.US,D,20080115,000000,7.67688,7.78875,7.67688,7.78875,35380.986516097,0
+FMN.US,D,20080116,000000,7.79847,7.86142,7.7834,7.81404,31285.398571765,0
+FMN.US,D,20080117,000000,7.84448,7.86744,7.82416,7.83437,29427.786268699,0
+FMN.US,D,20080118,000000,7.82882,7.83437,7.53203,7.56608,45072.027568115,0
+FMN.US,D,20080122,000000,7.53846,7.6189,6.67951,7.6117,68895.10864793,0
+FMN.US,D,20080123,000000,7.6189,7.9156,7.6189,7.9156,53625.062632586,0
+FMN.US,D,20080124,000000,7.92959,7.98816,7.90995,7.9156,31105.496992883,0
+FMN.US,D,20080125,000000,7.87143,7.8759,7.80237,7.80237,16018.436583486,0
+FMN.US,D,20080128,000000,7.80237,7.8759,7.80237,7.86744,14897.906749319,0
+FMN.US,D,20080129,000000,7.86744,7.94827,7.86744,7.94827,16760.659097496,0
+FMN.US,D,20080130,000000,7.92959,8.151,7.88019,8.09826,39666.756129532,0
+FMN.US,D,20080131,000000,7.99837,8.09826,7.99837,8.03088,17878.104904595,0
+FMN.US,D,20080201,000000,8.04176,8.09826,7.97541,8.02543,31105.496992883,0
+FMN.US,D,20080204,000000,8.07143,8.1405,8.0545,8.0545,14710.809107282,0
+FMN.US,D,20080205,000000,8.0545,8.27239,7.93475,7.98378,35600.980446842,0
+FMN.US,D,20080206,000000,7.99837,8.09826,7.94827,8.01541,24760.625308037,0
+FMN.US,D,20080207,000000,8.03088,8.15927,7.98816,7.99837,27188.782618407,0
+FMN.US,D,20080208,000000,7.99837,8.08446,7.99837,8.04176,4289.8816495241,0
+FMN.US,D,20080211,000000,8.00956,8.07747,7.99837,8.07747,11426.320281442,0
+FMN.US,D,20080212,000000,8.05985,8.22524,8.03088,8.1405,21231.470334921,0
+FMN.US,D,20080213,000000,8.1405,8.21092,8.08874,8.10431,27377.936278488,0
+FMN.US,D,20080214,000000,8.0545,8.0545,7.75276,7.79429,38550.338331454,0
+FMN.US,D,20080215,000000,7.79429,7.79429,7.57182,7.62367,30165.896746618,0
+FMN.US,D,20080219,000000,7.6298,7.69448,7.56141,7.57182,21784.539188849,0
+FMN.US,D,20080220,000000,7.53846,7.61491,7.48641,7.50178,23839.529224171,0
+FMN.US,D,20080221,000000,7.50178,7.57697,7.44683,7.45295,9869.9146218744,0
+FMN.US,D,20080222,000000,7.42834,7.46492,7.30374,7.3867,35380.986516097,0
+FMN.US,D,20080225,000000,7.43282,7.50763,7.43282,7.50763,16940.560676373,0
+FMN.US,D,20080226,000000,7.52173,7.58301,7.42834,7.42834,38359.12865333,0
+FMN.US,D,20080227,000000,7.44683,7.47416,7.41035,7.43282,30909.147269649,0
+FMN.US,D,20080228,000000,7.38214,7.48039,7.33087,7.33991,71880.446848317,0
+FMN.US,D,20080229,000000,7.24937,7.33087,7.24937,7.30374,20114.02452782,0
+FMN.US,D,20080303,000000,7.35626,7.37377,7.29906,7.30374,5220.2298145899,0
+FMN.US,D,20080304,000000,7.3509,7.50763,7.19507,7.28263,32302.099494693,0
+FMN.US,D,20080305,000000,7.30374,7.49119,7.30374,7.49119,25517.239948355,0
+FMN.US,D,20080306,000000,7.49119,7.57697,7.35626,7.44683,53625.062632586,0
+FMN.US,D,20080307,000000,7.30908,7.37377,7.29906,7.37377,14337.641832234,0
+FMN.US,D,20080310,000000,7.36754,7.41656,7.36102,7.41656,25132.764574064,0
+FMN.US,D,20080311,000000,7.4229,7.50763,7.4229,7.47416,5585.173017461,0
+FMN.US,D,20080312,000000,7.45295,7.526,7.38214,7.49741,14817.722045589,0
+FMN.US,D,20080313,000000,7.49741,7.53846,7.49119,7.51714,12285.735823979,0
+FMN.US,D,20080314,000000,7.51714,7.5942,7.47007,7.5942,9126.6640988439,0
+FMN.US,D,20080317,000000,7.526,7.526,7.526,7.526,236.4420750996,0
+FMN.US,D,20080318,000000,7.42834,7.58884,7.42834,7.51714,30358.134433764,0
+FMN.US,D,20080319,000000,7.51714,7.52173,7.4229,7.48039,2787.9604681307,0
+FMN.US,D,20080320,000000,7.43806,7.56608,7.37377,7.51714,19368.717986745,0
+FMN.US,D,20080324,000000,7.526,7.54926,7.47007,7.47007,9674.5929076618,0
+FMN.US,D,20080325,000000,7.49741,7.53846,7.44683,7.46492,5585.173017461,0
+FMN.US,D,20080326,000000,7.57182,7.57182,7.42834,7.50178,13036.182410164,0
+FMN.US,D,20080327,000000,7.51317,7.51317,7.44683,7.47416,1857.6123030651,0
+FMN.US,D,20080328,000000,7.49741,7.49741,7.46492,7.46492,1133.8939514558,0
+FMN.US,D,20080331,000000,7.4229,7.43282,7.41656,7.43282,1681.8227602737,0
+FMN.US,D,20080401,000000,7.4229,7.44683,7.41035,7.44683,4289.8816495241,0
+FMN.US,D,20080402,000000,7.41035,7.42834,7.3867,7.42834,7636.0510166945,0
+FMN.US,D,20080403,000000,7.3867,7.43282,7.3867,7.43282,5220.2298145899,0
+FMN.US,D,20080404,000000,7.41035,7.48039,7.41035,7.48039,5023.8800913551,0
+FMN.US,D,20080407,000000,7.49119,7.51317,7.49119,7.50178,4842.9505034528,0
+FMN.US,D,20080408,000000,7.49119,7.51714,7.49119,7.51714,11179.598116121,0
+FMN.US,D,20080409,000000,7.49119,7.51714,7.44683,7.50178,13036.182410164,0
+FMN.US,D,20080410,000000,7.51714,7.59975,7.51714,7.59975,5397.0473664035,0
+FMN.US,D,20080411,000000,7.59975,7.65293,7.52173,7.58884,21231.470334921,0
+FMN.US,D,20080414,000000,7.58884,7.66802,7.58884,7.61491,6141.3258984561,0
+FMN.US,D,20080415,000000,7.57182,7.82416,7.56608,7.7834,17319.896005555,0
+FMN.US,D,20080416,000000,7.77104,7.77104,7.73875,7.73875,3906.434284254,0
+FMN.US,D,20080417,000000,7.71074,7.81404,7.67688,7.81404,6141.3258984561,0
+FMN.US,D,20080418,000000,7.92162,7.92162,7.84448,7.8759,18059.034492497,0
+FMN.US,D,20080421,000000,7.82416,7.88019,7.80713,7.81813,20482.051757758,0
+FMN.US,D,20080422,000000,7.79429,7.85528,7.75762,7.75762,30322.154117988,0
+FMN.US,D,20080423,000000,7.7834,7.9652,7.77104,7.77104,14897.906749319,0
+FMN.US,D,20080424,000000,7.77738,7.85528,7.76453,7.80713,12660.959117072,0
+FMN.US,D,20080425,000000,7.78875,7.86142,7.78875,7.84448,2970.9460740774,0
+FMN.US,D,20080428,000000,7.98816,7.99837,7.84448,7.84448,27464.28903635,0
+FMN.US,D,20080429,000000,7.92162,7.92162,7.8759,7.89136,4379.3184344532,0
+FMN.US,D,20080501,000000,7.92959,7.92959,7.84448,7.85528,10612.137135883,0
+FMN.US,D,20080502,000000,7.83933,7.83933,7.81813,7.82882,4463.6151742712,0
+FMN.US,D,20080505,000000,7.81813,7.97932,7.42834,7.86142,172258.33180026,0
+FMN.US,D,20080506,000000,7.81813,7.83437,7.73174,7.78875,18987.326639518,0
+FMN.US,D,20080507,000000,7.7834,7.78875,7.71618,7.71618,4463.6151742712,0
+FMN.US,D,20080508,000000,7.71618,7.73875,7.67337,7.67337,8939.5664568085,0
+FMN.US,D,20080509,000000,7.68339,7.68339,7.59975,7.64302,16577.673491547,0
+FMN.US,D,20080512,000000,7.662,7.68913,7.662,7.68913,1898.7326639518,0
+FMN.US,D,20080513,000000,7.67688,7.67688,7.64302,7.662,8008.1902827207,0
+FMN.US,D,20080514,000000,7.662,7.662,7.65293,7.65293,2237.9756412686,0
+FMN.US,D,20080515,000000,7.68913,7.68913,7.62367,7.66802,7588.7626016744,0
+FMN.US,D,20080516,000000,7.60596,7.67688,7.60596,7.67688,4130.5402510875,0
+FMN.US,D,20080519,000000,7.66802,7.67337,7.6117,7.662,13596.447327248,0
+FMN.US,D,20080520,000000,7.62367,7.68339,7.59975,7.68339,18614.15936447,0
+FMN.US,D,20080521,000000,7.61491,7.6298,7.61491,7.6298,742.22251400825,0
+FMN.US,D,20080522,000000,7.59975,7.64768,7.5942,7.64768,5220.2298145899,0
+FMN.US,D,20080523,000000,7.6117,7.6189,7.5942,7.6189,10916.427806445,0
+FMN.US,D,20080527,000000,7.5942,7.64768,7.5942,7.64768,3176.5478785118,0
+FMN.US,D,20080528,000000,7.6189,7.62367,7.5942,7.62367,1032.1210582607,0
+FMN.US,D,20080529,000000,7.64768,7.65742,7.62367,7.65293,9313.7617408792,0
+FMN.US,D,20080530,000000,7.62367,7.62367,7.58884,7.61491,10208.12959017,0
+FMN.US,D,20080602,000000,7.58884,7.60596,7.57182,7.59975,20254.861763857,0
+FMN.US,D,20080603,000000,7.59975,7.59975,7.526,7.55489,13859.617636926,0
+FMN.US,D,20080604,000000,7.54409,7.56141,7.526,7.54409,17556.338080655,0
+FMN.US,D,20080605,000000,7.54409,7.54409,7.48641,7.48641,41050.456273377,0
+FMN.US,D,20080606,000000,7.47007,7.47007,7.43806,7.43806,8987.8828808507,0
+FMN.US,D,20080609,000000,7.43806,7.44302,7.41035,7.44302,9674.5929076618,0
+FMN.US,D,20080610,000000,7.43806,7.45839,7.3867,7.39155,18389.025388614,0
+FMN.US,D,20080611,000000,7.3867,7.3867,7.26393,7.26393,22705.635272715,0
+FMN.US,D,20080612,000000,7.33554,7.35626,7.33087,7.33087,16577.673491547,0
+FMN.US,D,20080613,000000,7.33087,7.37698,7.33087,7.33087,16715.426700518,0
+FMN.US,D,20080616,000000,7.3509,7.57182,7.3509,7.38214,5749.6544610087,0
+FMN.US,D,20080617,000000,7.35626,7.38214,7.33554,7.33554,4095.5879443338,0
+FMN.US,D,20080618,000000,7.33087,7.37698,7.33087,7.37377,9502.915400959,0
+FMN.US,D,20080619,000000,7.31929,7.33087,7.29322,7.30374,7254.6596694686,0
+FMN.US,D,20080620,000000,7.30374,7.30374,7.24937,7.27649,23465.333940099,0
+FMN.US,D,20080623,000000,7.25938,7.25938,7.15344,7.15344,15295.7462409,0
+FMN.US,D,20080624,000000,7.20664,7.24429,7.16909,7.24429,2058.0740623885,0
+FMN.US,D,20080625,000000,7.26393,7.28263,7.23273,7.28263,6188.6143134762,0
+FMN.US,D,20080626,000000,7.27649,7.31365,7.27649,7.27649,12285.735823979,0
+FMN.US,D,20080627,000000,7.25938,7.34555,7.24429,7.24429,20387.474927718,0
+FMN.US,D,20080630,000000,7.22765,7.29322,7.22765,7.28263,4271.3774871251,0
+FMN.US,D,20080701,000000,7.19507,7.32455,7.14731,7.27649,24948.750959095,0
+FMN.US,D,20080702,000000,7.25938,7.36102,7.25938,7.36102,8375.1895036361,0
+FMN.US,D,20080703,000000,7.3509,7.39155,7.30374,7.30374,28828.457008772,0
+FMN.US,D,20080707,000000,7.3509,7.42834,7.31365,7.4229,13147.207384559,0
+FMN.US,D,20080708,000000,7.4229,7.48641,7.33087,7.48641,30260.473576657,0
+FMN.US,D,20080709,000000,7.44683,7.48039,7.3867,7.3867,10244.109905945,0
+FMN.US,D,20080710,000000,7.41035,7.54409,7.35626,7.39867,19576.375809223,0
+FMN.US,D,20080711,000000,7.41656,7.53846,7.30374,7.37377,84935.133420882,0
+FMN.US,D,20080714,000000,7.43806,7.45839,7.37698,7.38214,32580.689939702,0
+FMN.US,D,20080715,000000,7.24937,7.25402,7.07659,7.16453,45467.81104165,0
+FMN.US,D,20080716,000000,7.16453,7.18019,7.14731,7.15344,18858.825511748,0
+FMN.US,D,20080717,000000,7.15938,7.36754,7.13662,7.18369,69026.693802768,0
+FMN.US,D,20080718,000000,7.14197,7.24937,7.13662,7.21132,54238.784018823,0
+FMN.US,D,20080721,000000,7.27649,7.44302,7.23273,7.31929,89607.434426653,0
+FMN.US,D,20080722,000000,7.38214,7.38214,7.25402,7.37698,15645.269308437,0
+FMN.US,D,20080723,000000,7.40432,7.54409,7.25938,7.32455,74027.957695635,0
+FMN.US,D,20080724,000000,7.28263,7.54409,7.27649,7.43282,51236.997674079,0
+FMN.US,D,20080725,000000,7.46492,7.47416,7.37377,7.37698,40953.823425291,0
+FMN.US,D,20080728,000000,7.37698,7.38214,7.30374,7.37377,20114.02452782,0
+FMN.US,D,20080729,000000,7.4229,7.42834,7.33087,7.33991,12358.724464554,0
+FMN.US,D,20080730,000000,7.33554,7.43282,7.26393,7.37698,37696.062834029,0
+FMN.US,D,20080731,000000,7.27649,7.40432,7.27649,7.35626,10125.888868395,0
+FMN.US,D,20080801,000000,7.36102,7.44683,7.36102,7.44683,3949.6106631852,0
+FMN.US,D,20080804,000000,7.46492,7.46492,7.45839,7.46492,1804.1558339121,0
+FMN.US,D,20080805,000000,7.47007,7.48039,7.47007,7.47007,9126.6640988439,0
+FMN.US,D,20080806,000000,7.45295,7.47416,7.30908,7.41656,17811.284318153,0
+FMN.US,D,20080807,000000,7.47007,7.47416,7.35626,7.45295,19097.323604891,0
+FMN.US,D,20080808,000000,7.47416,7.47416,7.38214,7.4229,20584.852659974,0
+FMN.US,D,20080811,000000,7.41656,7.47007,7.39155,7.39155,6515.5211825269,0
+FMN.US,D,20080812,000000,7.36754,7.47416,7.35626,7.36102,24379.233960813,0
+FMN.US,D,20080813,000000,7.38214,7.40432,7.35626,7.35626,9589.2681588214,0
+FMN.US,D,20080814,000000,7.33087,7.36754,7.33087,7.36754,1772.2875542247,0
+FMN.US,D,20080815,000000,7.33991,7.35626,7.33087,7.34555,2097.1384052312,0
+FMN.US,D,20080818,000000,7.33991,7.3509,7.33991,7.3509,1456.688784418,0
+FMN.US,D,20080819,000000,7.33991,7.39155,7.33554,7.33554,5964.5083466426,0
+FMN.US,D,20080820,000000,7.24937,7.30374,7.24937,7.30374,9960.3794158255,0
+FMN.US,D,20080821,000000,7.27649,7.28263,7.25938,7.25938,6428.1404156422,0
+FMN.US,D,20080822,000000,7.25938,7.27649,7.23827,7.24429,9078.3476748019,0
+FMN.US,D,20080825,000000,7.24429,7.24429,7.20664,7.21675,9502.915400959,0
+FMN.US,D,20080826,000000,7.22765,7.26393,7.16453,7.25938,25091.644213177,0
+FMN.US,D,20080827,000000,7.2224,7.26393,7.20664,7.24937,16380.29575929,0
+FMN.US,D,20080828,000000,7.25938,7.29906,7.24429,7.25938,8847.045644813,0
+FMN.US,D,20080829,000000,7.29322,7.29322,7.22765,7.24429,10818.766949341,0
+FMN.US,D,20080902,000000,7.25938,7.27649,7.2224,7.22765,6179.3622322764,0
+FMN.US,D,20080903,000000,7.23273,7.29322,7.21132,7.24937,23391.317290504,0
+FMN.US,D,20080904,000000,7.29322,7.30374,7.2224,7.24429,9126.6640988439,0
+FMN.US,D,20080905,000000,7.24937,7.27017,7.16909,7.21675,25887.323196339,0
+FMN.US,D,20080908,000000,7.29322,7.30908,7.20013,7.24937,24024.570848163,0
+FMN.US,D,20080909,000000,7.19507,7.23273,7.14197,7.15344,53645.62281303,0
+FMN.US,D,20080910,000000,7.10394,7.13662,7.02718,7.11589,43433.381186771,0
+FMN.US,D,20080911,000000,7.07182,7.07182,6.98146,7.04459,24959.031049317,0
+FMN.US,D,20080912,000000,6.95938,6.98146,6.95938,6.98146,10709.797992989,0
+FMN.US,D,20080915,000000,6.98146,7.00188,6.94809,6.98146,6335.6196036467,0
+FMN.US,D,20080916,000000,6.95938,6.95938,6.76599,6.89964,33306.464309354,0
+FMN.US,D,20080917,000000,6.8196,6.83039,6.77164,6.7871,19074.707406403,0
+FMN.US,D,20080918,000000,6.76599,6.80997,6.67951,6.80997,42248.086784207,0
+FMN.US,D,20080919,000000,6.88427,7.09878,6.88427,6.95938,18626.495472736,0
+FMN.US,D,20080922,000000,6.8796,6.89964,6.85131,6.85131,11947.520855686,0
+FMN.US,D,20080923,000000,6.89507,6.89507,6.65286,6.7765,58034.193328682,0
+FMN.US,D,20080924,000000,6.62113,7.31365,6.47145,6.53437,91815.59780628,0
+FMN.US,D,20080925,000000,6.48204,6.76599,6.17534,6.49781,130500.60531964,0
+FMN.US,D,20080926,000000,6.48204,6.52893,6.16483,6.22387,119340.53937494,0
+FMN.US,D,20080929,000000,6.15383,6.17018,4.96699,5.19265,104344.97176851,0
+FMN.US,D,20080930,000000,5.241,5.57932,5.241,5.57378,61080.184061377,0
+FMN.US,D,20081001,000000,5.58409,5.96579,5.58409,5.96055,38443.425393147,0
+FMN.US,D,20081002,000000,5.87962,6.01415,5.79918,5.84732,73413.208300376,0
+FMN.US,D,20081003,000000,5.92854,5.955,5.85277,5.85862,25259.209683791,0
+FMN.US,D,20081006,000000,5.80452,5.85277,5.57932,5.57932,22447.605008149,0
+FMN.US,D,20081007,000000,5.62748,5.78311,5.23575,5.38536,45591.17212431,0
+FMN.US,D,20081008,000000,5.33186,5.35899,4.73118,4.84315,93301.070843318,0
+FMN.US,D,20081009,000000,4.40852,4.80074,4.40852,4.57477,93048.180623864,0
+FMN.US,D,20081010,000000,4.34936,4.51075,3.78022,4.0703,86738.26124577,0
+FMN.US,D,20081013,000000,4.18858,4.94013,4.18858,4.87593,96729.480932262,0
+FMN.US,D,20081014,000000,5.14411,5.43439,4.98837,5.40199,142924.09435259,0
+FMN.US,D,20081015,000000,5.40199,5.40199,5.13867,5.26182,50621.220269798,0
+FMN.US,D,20081016,000000,5.14411,5.2089,5.14411,5.16591,35957.699577536,0
+FMN.US,D,20081017,000000,4.91865,5.23575,4.91865,5.23575,41714.550101699,0
+FMN.US,D,20081020,000000,5.25755,5.36424,5.22505,5.36424,11733.694979073,0
+FMN.US,D,20081021,000000,5.33721,5.42914,5.21366,5.42914,46218.257627834,0
+FMN.US,D,20081022,000000,5.36969,5.4877,5.36969,5.48284,7351.2925175527,0
+FMN.US,D,20081023,000000,5.4877,5.90685,5.4877,5.87495,47626.629988212,0
+FMN.US,D,20081024,000000,5.63847,5.9339,5.61706,5.80967,14158.768262377,0
+FMN.US,D,20081027,000000,5.79412,5.87962,5.58409,5.69226,27949.509294814,0
+FMN.US,D,20081028,000000,5.71901,5.88565,5.70248,5.70833,31909.400048221,0
+FMN.US,D,20081029,000000,5.70833,5.75598,5.53642,5.53642,21784.539188849,0
+FMN.US,D,20081030,000000,5.66561,5.66561,5.4877,5.4877,17686.89522647,0
+FMN.US,D,20081031,000000,5.55803,5.55803,5.42292,5.42914,14010.734963184,0
+FMN.US,D,20081103,000000,5.42914,5.48284,5.42914,5.43916,25498.735785957,0
+FMN.US,D,20081104,000000,5.44499,5.56308,5.44499,5.50442,46297.414322544,0
+FMN.US,D,20081105,000000,5.53118,5.63274,5.52505,5.63274,26975.984750818,0
+FMN.US,D,20081106,000000,5.67572,6.17018,5.65968,5.87962,81731.857307793,0
+FMN.US,D,20081107,000000,5.86882,6.54588,5.85277,6.22933,64473.641843567,0
+FMN.US,D,20081110,000000,6.24479,6.48204,5.955,6.37368,62634.533702902,0
+FMN.US,D,20081111,000000,6.43273,6.43273,6.25637,6.27699,26443.476077333,0
+FMN.US,D,20081112,000000,6.27699,6.33653,5.81562,5.82651,22204.994878917,0
+FMN.US,D,20081113,000000,5.82651,6.0408,5.77242,5.87495,40466.547148784,0
+FMN.US,D,20081114,000000,5.89576,6.14332,5.89576,6.0408,46085.644463975,0
+FMN.US,D,20081117,000000,6.0731,6.12164,5.85277,5.85277,28503.606157766,0
+FMN.US,D,20081118,000000,5.92854,6.14858,5.75111,5.75111,21330.159201048,0
+FMN.US,D,20081119,000000,5.76755,5.92854,5.76755,5.77767,7444.8413385705,0
+FMN.US,D,20081120,000000,5.77242,5.83166,5.17593,5.31075,49669.283915267,0
+FMN.US,D,20081121,000000,5.25755,5.36424,5.12242,5.16067,13428.881856636,0
+FMN.US,D,20081124,000000,5.22991,5.27339,5.03671,5.03671,16611.597789278,0
+FMN.US,D,20081125,000000,5.06396,5.14966,5.05297,5.05297,9862.7185587193,0
+FMN.US,D,20081126,000000,5.05297,5.16067,4.99412,5.03671,37097.761583125,0
+FMN.US,D,20081128,000000,5.02097,5.07458,4.96699,5.07458,12636.28690054,0
+FMN.US,D,20081201,000000,5.06921,5.18741,5.01027,5.07458,51641.005219794,0
+FMN.US,D,20081202,000000,5.10122,5.23575,5.08516,5.23575,11544.541318992,0
+FMN.US,D,20081203,000000,5.25755,5.25755,5.06921,5.06921,19842.630145967,0
+FMN.US,D,20081204,000000,5.06921,5.12797,4.76299,4.81124,70932.622529876,0
+FMN.US,D,20081205,000000,4.77915,4.77915,4.30162,4.36543,68975.293351658,0
+FMN.US,D,20081208,000000,4.39209,4.72544,4.37633,4.48411,38459.873537503,0
+FMN.US,D,20081209,000000,4.48411,4.56407,4.37633,4.45697,49042.198411741,0
+FMN.US,D,20081210,000000,4.53761,4.55891,4.50024,4.55346,12098.638181944,0
+FMN.US,D,20081211,000000,4.60726,4.61251,4.45123,4.45123,53180.962735007,0
+FMN.US,D,20081212,000000,4.38731,4.41873,4.16173,4.32837,140752.93929776,0
+FMN.US,D,20081215,000000,4.37633,4.48411,4.29587,4.29587,233588.32205405,0
+FMN.US,D,20081216,000000,4.29587,4.34936,4.16173,4.26309,77289.830322987,0
+FMN.US,D,20081217,000000,4.27992,4.38197,4.14053,4.28506,258382.8716598,0
+FMN.US,D,20081218,000000,4.32263,4.39209,4.24744,4.37633,205440.40701793,0
+FMN.US,D,20081219,000000,4.31747,4.60181,4.31747,4.59656,74531.6821165,0
+FMN.US,D,20081222,000000,4.59656,4.7735,4.58576,4.73614,191433.78409084,0
+FMN.US,D,20081223,000000,4.75774,4.80638,4.72544,4.77915,59685.17581829,0
+FMN.US,D,20081224,000000,4.82213,4.84821,4.75774,4.84821,15645.269308437,0
+FMN.US,D,20081226,000000,4.88663,4.91329,4.83312,4.91329,32706.107040407,0
+FMN.US,D,20081229,000000,4.84315,4.89742,4.83828,4.84315,63130.034051588,0
+FMN.US,D,20081230,000000,4.84315,4.87593,4.84315,4.8699,17450.453151371,0
+FMN.US,D,20081231,000000,4.88147,4.88663,4.83828,4.87593,62310.710860918,0
+FMN.US,D,20090102,000000,4.91329,5.04217,4.88147,5.03671,33704.303800935,0
+FMN.US,D,20090105,000000,5.04772,5.28926,5.01027,5.28926,58163.722465475,0
+FMN.US,D,20090106,000000,5.3054,5.4877,5.3054,5.41823,65332.029377082,0
+FMN.US,D,20090107,000000,5.44499,5.47146,5.27884,5.31075,11197.074269498,0
+FMN.US,D,20090108,000000,5.29507,5.50948,5.29507,5.50442,35558.832076934,0
+FMN.US,D,20090109,000000,5.55803,5.72387,5.51473,5.63847,34563.719343471,0
+FMN.US,D,20090112,000000,5.71359,5.79412,5.68118,5.79412,44461.390208944,0
+FMN.US,D,20090113,000000,5.8368,5.85862,5.79412,5.8368,32014.256968484,0
+FMN.US,D,20090114,000000,5.82048,5.82048,5.62233,5.67572,17686.89522647,0
+FMN.US,D,20090115,000000,5.68118,5.68118,5.46115,5.57932,38393.052951061,0
+FMN.US,D,20090116,000000,5.63274,5.65434,5.54664,5.65434,21937.712533153,0
+FMN.US,D,20090120,000000,5.67572,5.67572,5.58409,5.62233,11066.517123683,0
+FMN.US,D,20090121,000000,5.61161,5.62748,5.52028,5.54159,10057.012263909,0
+FMN.US,D,20090122,000000,5.54159,5.54159,5.43916,5.48284,31608.193404724,0
+FMN.US,D,20090123,000000,5.44499,5.54159,5.43916,5.52028,23708.972078356,0
+FMN.US,D,20090126,000000,5.56308,5.58409,5.53118,5.55803,7970.1539489003,0
+FMN.US,D,20090127,000000,5.61161,5.63274,5.55258,5.63274,15546.580442309,0
+FMN.US,D,20090128,000000,5.69703,5.71901,5.65968,5.68118,22750.867669691,0
+FMN.US,D,20090129,000000,5.66561,5.75598,5.64869,5.70248,21047.456719952,0
+FMN.US,D,20090130,000000,5.74595,5.78311,5.71359,5.78311,32435.740667575,0
+FMN.US,D,20090202,000000,5.78311,5.79412,5.67572,5.70248,26871.127830556,0
+FMN.US,D,20090203,000000,5.75598,5.86416,5.70248,5.84236,14327.361742012,0
+FMN.US,D,20090204,000000,5.89576,5.92272,5.87962,5.87962,11179.598116121,0
+FMN.US,D,20090205,000000,5.96055,5.96579,5.87495,5.94965,30854.662791474,0
+FMN.US,D,20090206,000000,5.99782,6.01415,5.92272,6.00911,29618.995946823,0
+FMN.US,D,20090209,000000,6.0195,6.02465,5.97086,5.9765,17672.503100161,0
+FMN.US,D,20090210,000000,6.084,6.084,6.0305,6.0514,38018.857666992,0
+FMN.US,D,20090211,000000,6.09479,6.09479,5.9765,5.9873,18803.31302455,0
+FMN.US,D,20090212,000000,6.02465,6.02465,5.97086,5.97086,5681.8058655452,0
+FMN.US,D,20090213,000000,5.98223,5.98223,5.93886,5.98223,9051.6194402255,0
+FMN.US,D,20090217,000000,5.98223,5.98223,5.71901,5.80967,38383.800869862,0
+FMN.US,D,20090218,000000,5.86416,5.92854,5.77242,5.79918,12197.327048072,0
+FMN.US,D,20090219,000000,5.78915,5.80967,5.73487,5.76755,22306.767772113,0
+FMN.US,D,20090220,000000,5.76755,5.79412,5.60033,5.79412,32322.659675135,0
+FMN.US,D,20090223,000000,5.79412,5.84236,5.78311,5.84236,15358.454791252,0
+FMN.US,D,20090224,000000,5.85862,6.09995,5.84236,5.9014,39644.139931045,0
+FMN.US,D,20090225,000000,5.9014,6.0305,5.87962,5.90685,20114.02452782,0
+FMN.US,D,20090226,000000,6.01415,6.09479,5.85277,5.86882,31846.69149787,0
+FMN.US,D,20090227,000000,5.86882,5.92272,5.84732,5.92272,11355.387658912,0
+FMN.US,D,20090302,000000,5.57378,5.81562,5.57378,5.77767,70088.627122673,0
+FMN.US,D,20090303,000000,5.78915,5.78915,5.58409,5.63274,22530.873738944,0
+FMN.US,D,20090304,000000,5.63274,5.72962,5.61706,5.72387,11328.659424336,0
+FMN.US,D,20090305,000000,5.59557,5.65968,5.55803,5.55803,21973.692848928,0
+FMN.US,D,20090306,000000,5.49315,5.62233,5.4664,5.4664,30115.524304532,0
+FMN.US,D,20090309,000000,5.47146,5.50442,5.4664,5.47146,11403.704082955,0
+FMN.US,D,20090310,000000,5.54664,5.62233,5.53642,5.62233,14450.722824673,0
+FMN.US,D,20090311,000000,5.62233,5.73487,5.62233,5.66561,8208.6520420442,0
+FMN.US,D,20090312,000000,5.74032,5.82048,5.74032,5.77242,8375.1895036361,0
+FMN.US,D,20090313,000000,5.85277,6.21318,5.81562,6.06814,64439.717545835,0
+FMN.US,D,20090316,000000,6.0408,6.22933,6.01415,6.13253,46017.795868512,0
+FMN.US,D,20090317,000000,6.09995,6.20218,6.09995,6.15383,22824.884319288,0
+FMN.US,D,20090318,000000,6.12164,6.22933,6.12164,6.1269,23839.529224171,0
+FMN.US,D,20090319,000000,6.15383,6.28253,6.084,6.19186,14495.955221648,0
+FMN.US,D,20090320,000000,6.19186,6.36882,6.18585,6.19186,31870.335705379,0
+FMN.US,D,20090323,000000,6.25082,6.26073,6.17534,6.25637,37333.175649202,0
+FMN.US,D,20090324,000000,6.25637,6.29857,6.14858,6.21794,59263.6921192,0
+FMN.US,D,20090325,000000,6.23379,6.23379,6.17534,6.21794,24397.738123211,0
+FMN.US,D,20090326,000000,6.32631,6.33653,6.21794,6.22933,52830.411658447,0
+FMN.US,D,20090327,000000,6.20218,6.25082,6.20218,6.24479,5457.6998987118,0
+FMN.US,D,20090330,000000,6.34206,6.34206,6.22387,6.26073,20331.96244052,0
+FMN.US,D,20090331,000000,6.29323,6.29323,6.1806,6.26073,15702.837813679,0
+FMN.US,D,20090401,000000,6.27174,6.39499,6.22933,6.32631,33480.197834101,0
+FMN.US,D,20090402,000000,6.37902,6.61035,6.37902,6.47591,16200.39418041,0
+FMN.US,D,20090403,000000,6.52893,6.74518,6.49781,6.6473,20482.051757758,0
+FMN.US,D,20090406,000000,6.73914,6.86268,6.61658,6.62113,21926.40443391,0
+FMN.US,D,20090407,000000,6.67007,6.68613,6.6473,6.68613,5774.3266775407,0
+FMN.US,D,20090408,000000,6.73914,6.76599,6.63205,6.63205,16380.29575929,0
+FMN.US,D,20090409,000000,6.70042,6.70042,6.60587,6.61035,21653.982043034,0
+FMN.US,D,20090413,000000,6.6586,6.6586,6.58925,6.58925,16577.673491547,0
+FMN.US,D,20090414,000000,6.09995,6.58925,6.09995,6.52893,8127.4393292927,0
+FMN.US,D,20090415,000000,6.48204,6.55073,6.41726,6.49781,49912.922053522,0
+FMN.US,D,20090416,000000,6.53437,6.54588,6.51259,6.53437,9126.6640988439,0
+FMN.US,D,20090417,000000,6.57776,6.61035,6.56629,6.57776,20547.844335175,0
+FMN.US,D,20090420,000000,6.68613,6.73388,6.66346,6.72816,22275.927501447,0
+FMN.US,D,20090421,000000,6.72252,6.7553,6.68613,6.70636,19745.997297882,0
+FMN.US,D,20090422,000000,6.77164,6.78204,6.76025,6.76025,24357.645771347,0
+FMN.US,D,20090423,000000,6.77164,6.99129,6.77164,6.94809,22695.355182492,0
+FMN.US,D,20090424,000000,6.88427,6.95315,6.88427,6.93845,16518.048968262,0
+FMN.US,D,20090427,000000,6.94809,6.95315,6.93845,6.95315,24046.159037628,0
+FMN.US,D,20090428,000000,6.94809,6.95315,6.9259,6.94361,16041.052781974,0
+FMN.US,D,20090429,000000,6.95315,6.95315,6.95315,6.95315,5493.6802144878,0
+FMN.US,D,20090430,000000,6.9259,6.95315,6.9259,6.9259,23293.656433397,0
+FMN.US,D,20090501,000000,6.9259,6.99129,6.9259,6.98671,16018.436583486,0
+FMN.US,D,20090504,000000,6.99129,6.99129,6.98671,6.99129,16333.00734427,0
+FMN.US,D,20090505,000000,6.98671,6.99129,6.97503,6.98146,11403.704082955,0
+FMN.US,D,20090506,000000,6.99129,6.99129,6.96443,6.96443,17647.830883627,0
+FMN.US,D,20090507,000000,6.97047,6.98146,6.94361,6.94361,16078.061106771,0
+FMN.US,D,20090508,000000,6.94361,6.96443,6.93845,6.96443,28967.238226764,0
+FMN.US,D,20090511,000000,6.96443,6.96443,6.93845,6.95938,10473.35591789,0
+FMN.US,D,20090512,000000,6.96443,6.96443,6.8731,6.89507,32515.925371304,0
+FMN.US,D,20090513,000000,6.8406,6.8731,6.81385,6.84586,44886.985944124,0
+FMN.US,D,20090514,000000,6.85131,6.86268,6.83554,6.84586,15252.569861967,0
+FMN.US,D,20090515,000000,6.83039,6.8731,6.83039,6.83554,21877.060000844,0
+FMN.US,D,20090518,000000,6.8406,6.95315,6.83039,6.93845,41415.399476247,0
+FMN.US,D,20090519,000000,6.94809,6.94809,6.85131,6.90686,41935.572041467,0
+FMN.US,D,20090520,000000,6.97503,7.00188,6.93254,7.00188,16577.673491547,0
+FMN.US,D,20090521,000000,7.00188,7.03417,6.96443,7.02368,19429.370519052,0
+FMN.US,D,20090522,000000,7.03417,7.04459,7.02718,7.02718,2100.2224322976,0
+FMN.US,D,20090526,000000,6.99129,7.11026,6.99129,7.01968,15002.763669581,0
+FMN.US,D,20090527,000000,7.11026,7.14197,7.04926,7.0552,21053.624774085,0
+FMN.US,D,20090528,000000,7.11589,7.40432,7.0552,7.25402,58313.811782712,0
+FMN.US,D,20090529,000000,7.29322,7.30908,7.14197,7.18981,41713.522092678,0
+FMN.US,D,20090601,000000,7.24429,7.4229,7.18981,7.20664,37564.47767919,0
+FMN.US,D,20090602,000000,7.19507,7.31365,7.19507,7.27649,15382.098998762,0
+FMN.US,D,20090603,000000,7.30374,7.30374,7.19507,7.21675,15241.261762722,0
+FMN.US,D,20090604,000000,7.20664,7.39867,7.20664,7.31929,25151.268736462,0
+FMN.US,D,20090605,000000,7.37377,7.51317,7.24937,7.25402,50414.590456342,0
+FMN.US,D,20090608,000000,7.25402,7.25402,7.18981,7.18981,15854.983148961,0
+FMN.US,D,20090609,000000,7.19507,7.25402,7.18981,7.19507,9077.3196657797,0
+FMN.US,D,20090610,000000,7.28263,7.29906,7.16453,7.16453,22724.139435116,0
+FMN.US,D,20090611,000000,7.14731,7.27017,7.14731,7.22765,19413.950383719,0
+FMN.US,D,20090612,000000,7.2224,7.27649,7.2224,7.22765,9634.500555797,0
+FMN.US,D,20090615,000000,7.2224,7.2224,7.0614,7.09878,15193.973347705,0
+FMN.US,D,20090616,000000,7.0614,7.21675,7.0614,7.17454,11061.377078571,0
+FMN.US,D,20090617,000000,7.26393,7.26393,7.23273,7.24937,5384.7112581375,0
+FMN.US,D,20090618,000000,7.33991,7.33991,7.11589,7.12095,42216.218504519,0
+FMN.US,D,20090619,000000,7.08818,7.10394,6.97047,6.97047,13218.140007089,0
+FMN.US,D,20090622,000000,6.97047,6.99129,6.73914,6.75101,39856.937798635,0
+FMN.US,D,20090623,000000,6.80997,6.81385,6.77164,6.77164,13301.408737884,0
+FMN.US,D,20090624,000000,6.7553,6.78204,6.72252,6.78204,10992.500474087,0
+FMN.US,D,20090625,000000,6.76599,6.78204,6.73914,6.75101,9074.2356387131,0
+FMN.US,D,20090626,000000,6.75101,6.81385,6.75101,6.81385,2719.0838636451,0
+FMN.US,D,20090629,000000,6.79878,6.84586,6.79303,6.79878,12480.02952917,0
+FMN.US,D,20090630,000000,6.80471,6.8731,6.80471,6.8731,33721.779954312,0
+FMN.US,D,20090701,000000,6.81385,6.91054,6.81385,6.91054,10430.179538958,0
+FMN.US,D,20090702,000000,6.91598,7.02368,6.88427,6.91054,14830.058153854,0
+FMN.US,D,20090706,000000,6.97503,6.98146,6.91598,6.97503,14710.809107282,0
+FMN.US,D,20090707,000000,6.97503,7.08818,6.97503,7.04459,12106.862254122,0
+FMN.US,D,20090708,000000,7.0078,7.09878,7.00188,7.09878,7072.7020725441,0
+FMN.US,D,20090709,000000,7.49741,7.49741,7.24937,7.24937,43946.357688836,0
+FMN.US,D,20090710,000000,7.22765,7.27017,7.21132,7.27017,5585.173017461,0
+FMN.US,D,20090713,000000,7.32455,7.32455,7.18981,7.25402,10456.907773535,0
+FMN.US,D,20090714,000000,7.26393,7.26393,7.2224,7.25938,10650.173469702,0
+FMN.US,D,20090715,000000,7.26393,7.27017,7.2224,7.2224,18566.870949451,0
+FMN.US,D,20090716,000000,7.2224,7.26393,7.20013,7.2224,7217.6513446703,0
+FMN.US,D,20090717,000000,7.2224,7.40432,7.2224,7.27649,16555.057293061,0
+FMN.US,D,20090720,000000,7.25402,7.39867,7.25402,7.36754,8939.5664568085,0
+FMN.US,D,20090721,000000,7.36754,7.36754,7.35626,7.35626,3351.3094122811,0
+FMN.US,D,20090722,000000,7.33554,7.33554,7.31929,7.31929,6005.6287075295,0
+FMN.US,D,20090723,000000,7.3509,7.35626,7.30908,7.31929,7774.8322346877,0
+FMN.US,D,20090724,000000,7.33991,7.35626,7.31929,7.35626,26040.496540642,0
+FMN.US,D,20090727,000000,7.35626,7.36754,7.3509,7.36754,12048.265739857,0
+FMN.US,D,20090728,000000,7.36754,7.36754,7.35626,7.35626,9374.4142731874,0
+FMN.US,D,20090729,000000,7.37377,7.48039,7.37377,7.44683,14795.1058471,0
+FMN.US,D,20090730,000000,7.48641,7.526,7.48641,7.52173,15828.254914384,0
+FMN.US,D,20090731,000000,7.526,7.526,7.39155,7.42834,30165.896746618,0
+FMN.US,D,20090803,000000,7.61491,7.61491,7.41656,7.45839,14862.954442563,0
+FMN.US,D,20090804,000000,7.45295,7.526,7.41656,7.51317,24856.230147099,0
+FMN.US,D,20090805,000000,7.49119,7.51714,7.44302,7.51714,7483.9056814128,0
+FMN.US,D,20090806,000000,7.44302,7.51714,7.44302,7.48641,7017.1895853468,0
+FMN.US,D,20090807,000000,7.50178,7.50178,7.50178,7.50178,339.24297731679,0
+FMN.US,D,20090810,000000,7.56608,7.64302,7.56608,7.58301,30446.54320967,0
+FMN.US,D,20090811,000000,7.57697,7.67688,7.57697,7.59975,45130.624082377,0
+FMN.US,D,20090812,000000,7.6117,7.62367,7.59975,7.59975,13149.263402603,0
+FMN.US,D,20090813,000000,7.59975,7.62367,7.45839,7.57697,65481.090685295,0
+FMN.US,D,20090814,000000,7.46492,7.64768,7.46492,7.48641,50465.990907451,0
+FMN.US,D,20090817,000000,7.47007,7.662,7.46492,7.64302,28078.010422587,0
+FMN.US,D,20090818,000000,7.662,7.73174,7.62367,7.62367,34043.546778252,0
+FMN.US,D,20090819,000000,7.57697,7.59975,7.47007,7.55489,14654.268611064,0
+FMN.US,D,20090820,000000,7.50178,7.6189,7.49119,7.54926,20594.104741174,0
+FMN.US,D,20090821,000000,7.59975,7.7834,7.43282,7.54409,102487.35946544,0
+FMN.US,D,20090824,000000,7.9156,8.02543,7.43282,7.48039,120694.42725714,0
+FMN.US,D,20090825,000000,7.44302,7.68339,7.30374,7.47007,157352.20097877,0
+FMN.US,D,20090826,000000,7.50178,7.526,7.43806,7.46492,43176.37893123,0
+FMN.US,D,20090827,000000,7.43806,7.54926,7.4229,7.45295,91257.388907239,0
+FMN.US,D,20090828,000000,7.48039,7.50178,7.4229,7.48039,40375.05434581,0
+FMN.US,D,20090831,000000,7.45839,7.55489,7.20013,7.20013,108636.90943609,0
+FMN.US,D,20090901,000000,7.48641,7.57182,7.33087,7.56608,110821.4286082,0
+FMN.US,D,20090902,000000,7.56608,7.6298,7.51714,7.61491,58345.680062399,0
+FMN.US,D,20090903,000000,7.5942,7.63622,7.58301,7.63622,12219.943246559,0
+FMN.US,D,20090904,000000,7.61491,7.7442,7.59975,7.73174,70539.923083405,0
+FMN.US,D,20090908,000000,7.80237,7.89136,7.80237,7.89136,24963.143085406,0
+FMN.US,D,20090909,000000,7.85528,7.90995,7.81404,7.85032,19745.997297882,0
+FMN.US,D,20090910,000000,7.89136,7.97932,7.89136,7.94311,33638.511223515,0
+FMN.US,D,20090911,000000,7.90995,8.15557,7.90995,8.12542,104692.43881801,0
+FMN.US,D,20090914,000000,8.11685,8.13456,8.1111,8.13106,44905.490106522,0
+FMN.US,D,20090915,000000,8.13106,8.15927,8.11685,8.15557,24984.731274872,0
+FMN.US,D,20090916,000000,8.19028,8.22524,8.12162,8.19028,48680.339235938,0
+FMN.US,D,20090917,000000,8.12542,8.21481,8.12542,8.19028,41966.412312133,0
+FMN.US,D,20090918,000000,8.23134,8.31793,8.21481,8.31793,29886.278292589,0
+FMN.US,D,20090921,000000,8.18339,8.30363,8.17045,8.2473,28146.887027071,0
+FMN.US,D,20090922,000000,8.28691,8.32395,8.25305,8.3079,24511.847124672,0
+FMN.US,D,20090923,000000,8.3079,8.37278,8.28691,8.29157,25039.215753045,0
+FMN.US,D,20090924,000000,8.33241,8.33241,8.17045,8.23738,30440.375155538,0
+FMN.US,D,20090925,000000,8.2047,8.21481,8.06559,8.1405,30185.42891804,0
+FMN.US,D,20090928,000000,8.12162,8.21481,8.12162,8.16444,23568.134842318,0
+FMN.US,D,20090929,000000,8.24293,8.35196,8.23738,8.32395,94200.57873772,0
+FMN.US,D,20090930,000000,8.32395,8.35196,8.3079,8.33864,29825.625760279,0
+FMN.US,D,20091001,000000,8.29759,8.4291,8.29157,8.40343,56860.207025361,0
+FMN.US,D,20091002,000000,8.4186,8.53815,8.4186,8.51152,34814.553544879,0
+FMN.US,D,20091005,000000,8.64029,8.69447,8.45683,8.64029,71242.053245549,0
+FMN.US,D,20091006,000000,8.6474,8.74993,8.6474,8.6583,57909.804236999,0
+FMN.US,D,20091007,000000,8.68067,8.72141,8.53815,8.59818,56938.335711046,0
+FMN.US,D,20091008,000000,8.61374,8.61374,8.33864,8.36763,103896.75983485,0
+FMN.US,D,20091009,000000,8.33241,8.33241,8.06559,8.08874,114176.85005656,0
+FMN.US,D,20091012,000000,8.0476,8.0476,7.58301,7.79847,250681.02806569,0
+FMN.US,D,20091013,000000,7.78875,8.00956,7.78875,7.9156,113674.15364474,0
+FMN.US,D,20091014,000000,7.86142,7.8759,7.61491,7.61491,114778.23533453,0
+FMN.US,D,20091015,000000,7.60596,7.60596,7.33087,7.46492,133614.44464779,0
+FMN.US,D,20091016,000000,7.54409,7.6117,7.46492,7.6117,23287.488379266,0
+FMN.US,D,20091019,000000,7.61491,7.67688,7.57697,7.67688,23413.933488992,0
+FMN.US,D,20091020,000000,7.69448,7.75762,7.69448,7.75762,63083.773645589,0
+FMN.US,D,20091021,000000,7.64768,7.73875,7.63622,7.64302,21231.470334921,0
+FMN.US,D,20091022,000000,7.65742,7.65742,7.62367,7.64768,19552.731601713,0
+FMN.US,D,20091023,000000,7.6298,7.72172,7.6298,7.71618,22630.590614096,0
+FMN.US,D,20091026,000000,7.72172,7.72678,7.68339,7.71074,10749.890344853,0
+FMN.US,D,20091027,000000,7.68339,7.73875,7.662,7.71618,25022.767608691,0
+FMN.US,D,20091028,000000,7.72172,7.72172,7.53203,7.56141,61201.489125995,0
+FMN.US,D,20091029,000000,7.58301,7.59975,7.40432,7.46492,39321.345098083,0
+FMN.US,D,20091030,000000,7.46492,7.47416,7.12095,7.21132,82706.409860812,0
+FMN.US,D,20091102,000000,7.24429,7.24429,7.14197,7.21132,37692.978806962,0
+FMN.US,D,20091103,000000,7.21675,7.21675,7.07182,7.16909,61830.630647562,0
+FMN.US,D,20091104,000000,7.16909,7.25402,7.16909,7.2224,41693.989921256,0
+FMN.US,D,20091105,000000,7.33087,7.3867,7.27017,7.34555,180616.04515052,0
+FMN.US,D,20091106,000000,7.34555,7.39867,7.33554,7.38214,17505.965638569,0
+FMN.US,D,20091109,000000,7.37698,7.48641,7.37698,7.45839,34655.212146444,0
+FMN.US,D,20091110,000000,7.45839,7.46492,7.41656,7.41656,32777.039662936,0
+FMN.US,D,20091111,000000,7.41656,7.43806,7.2871,7.2871,30575.044337444,0
+FMN.US,D,20091112,000000,7.28263,7.35626,7.25402,7.35626,76571.252016489,0
+FMN.US,D,20091113,000000,7.35626,7.43806,7.3509,7.43806,28316.508515731,0
+FMN.US,D,20091116,000000,7.45839,7.51714,7.45295,7.48039,87734.401988256,0
+FMN.US,D,20091117,000000,7.50178,7.62367,7.48039,7.62367,38559.590412653,0
+FMN.US,D,20091118,000000,7.63622,7.72172,7.58884,7.72172,211130.43695566,0
+FMN.US,D,20091119,000000,7.61491,7.70509,7.60596,7.70509,66676.665178084,0
+FMN.US,D,20091120,000000,7.69963,7.72678,7.65742,7.72172,66354.898354141,0
+FMN.US,D,20091123,000000,7.71618,7.75762,7.70509,7.73875,42202.854387232,0
+FMN.US,D,20091124,000000,7.69448,7.75276,7.69448,7.73875,17199.618949961,0
+FMN.US,D,20091125,000000,7.75762,7.77738,7.73875,7.77738,29862.634085076,0
+FMN.US,D,20091127,000000,7.73875,7.78875,7.72172,7.78875,13963.446548164,0
+FMN.US,D,20091130,000000,7.78875,7.87143,7.73174,7.77104,75272.876621486,0
+FMN.US,D,20091201,000000,7.95888,7.95888,7.7442,7.78875,29761.889200905,0
+FMN.US,D,20091202,000000,7.7442,7.79429,7.73174,7.77104,25879.099124162,0
+FMN.US,D,20091203,000000,7.82416,7.8759,7.77104,7.8759,19447.874681452,0
+FMN.US,D,20091204,000000,7.90995,7.90995,7.83933,7.8759,17878.104904595,0
+FMN.US,D,20091207,000000,7.90995,7.9156,7.8759,7.89136,6771.4954290477,0
+FMN.US,D,20091208,000000,7.87143,7.92959,7.86744,7.92959,13963.446548164,0
+FMN.US,D,20091209,000000,7.92959,7.94827,7.90539,7.94827,8635.2757862457,0
+FMN.US,D,20091210,000000,7.94827,7.97541,7.8759,7.97541,34219.336321042,0
+FMN.US,D,20091211,000000,7.96968,8.21092,7.94827,8.19028,50049.647253472,0
+FMN.US,D,20091214,000000,8.21092,8.21481,8.13106,8.19974,65952.946826473,0
+FMN.US,D,20091215,000000,8.2473,8.2473,7.99837,8.00956,51461.103640914,0
+FMN.US,D,20091216,000000,8.0476,8.10431,7.97541,8.07747,73811.047791957,0
+FMN.US,D,20091217,000000,8.07747,8.11685,7.90995,7.98816,33065.910198164,0
+FMN.US,D,20091218,000000,7.95888,7.99837,7.79847,7.80237,55496.039052938,0
+FMN.US,D,20091221,000000,7.75276,7.78875,7.71074,7.74732,38597.626746475,0
+FMN.US,D,20091222,000000,7.75276,7.76453,7.71618,7.76453,21525.480915262,0
+FMN.US,D,20091223,000000,7.78875,7.83437,7.75762,7.83437,21563.517249082,0
+FMN.US,D,20091224,000000,7.83437,7.85032,7.81404,7.85032,47488.876779238,0
+FMN.US,D,20091228,000000,7.86744,8.1111,7.86142,7.93475,67666.637866435,0
+FMN.US,D,20091229,000000,7.97541,7.97932,7.93866,7.9652,9849.354441431,0
+FMN.US,D,20091230,000000,8.01861,8.01861,7.97932,7.97932,10354.106871318,0
+FMN.US,D,20091231,000000,8.00343,8.00343,7.92162,7.98816,10810.542877161,0
+FMN.US,D,20100104,000000,7.94827,8.0476,7.94827,7.99837,13036.182410164,0
+FMN.US,D,20100105,000000,8.00343,8.00343,7.90539,8.00343,40873.638721563,0
+FMN.US,D,20100106,000000,7.99837,8.0476,7.99837,8.04176,33623.091088182,0
+FMN.US,D,20100107,000000,8.0476,8.0476,7.99379,7.99837,25887.323196339,0
+FMN.US,D,20100108,000000,8.03622,8.04176,7.98378,8.01541,14094.00369398,0
+FMN.US,D,20100111,000000,8.01541,8.01861,7.98378,8.00343,9679.7329527726,0
+FMN.US,D,20100112,000000,7.99837,7.99837,7.93475,7.94827,14274.933281882,0
+FMN.US,D,20100113,000000,7.94827,7.94827,7.92162,7.92162,3906.434284254,0
+FMN.US,D,20100114,000000,7.92162,7.92959,7.85528,7.86744,35853.870666296,0
+FMN.US,D,20100115,000000,7.86744,7.86744,7.84448,7.85032,10488.776053223,0
+FMN.US,D,20100119,000000,7.86744,7.89819,7.86142,7.89819,50072.263451959,0
+FMN.US,D,20100120,000000,7.89136,7.9156,7.88019,7.89136,26876.267875667,0
+FMN.US,D,20100121,000000,7.88465,7.93866,7.88465,7.92162,9502.915400959,0
+FMN.US,D,20100122,000000,7.94311,7.94311,7.90539,7.90539,15249.485834902,0
+FMN.US,D,20100125,000000,7.93866,7.93866,7.86142,7.87143,14726.229242614,0
+FMN.US,D,20100126,000000,7.89819,7.89819,7.82882,7.83933,13778.404924173,0
+FMN.US,D,20100127,000000,7.77738,7.85032,7.77738,7.79429,17505.965638569,0
+FMN.US,D,20100128,000000,7.78875,7.81404,7.77104,7.79847,10616.249171971,0
+FMN.US,D,20100129,000000,7.79429,7.79429,7.75762,7.77104,8863.4937891678,0
+FMN.US,D,20100201,000000,7.78875,7.98378,7.78875,7.82416,14598.756123867,0
+FMN.US,D,20100202,000000,7.82416,7.84448,7.80713,7.82416,19196.01247102,0
+FMN.US,D,20100203,000000,7.82882,7.83933,7.81813,7.83437,14364.37006681,0
+FMN.US,D,20100204,000000,7.83933,7.85032,7.79847,7.82882,51211.297448526,0
+FMN.US,D,20100205,000000,7.80237,7.81813,7.77104,7.81813,9718.7972956151,0
+FMN.US,D,20100208,000000,7.89819,7.89819,7.82882,7.86744,22485.64134197,0
+FMN.US,D,20100209,000000,7.87143,7.93475,7.87143,7.90539,8722.6565531303,0
+FMN.US,D,20100210,000000,7.88465,7.92162,7.88019,7.92162,1492.6691001939,0
+FMN.US,D,20100211,000000,7.96968,7.97541,7.88465,7.9156,37837.928079088,0
+FMN.US,D,20100212,000000,7.92959,7.9652,7.92959,7.95888,26481.512411154,0
+FMN.US,D,20100216,000000,8.03088,8.0476,7.96968,8.01861,73976.557244527,0
+FMN.US,D,20100217,000000,8.01541,8.0476,8.01541,8.0476,20961.103962089,0
+FMN.US,D,20100218,000000,8.01861,8.10431,8.00956,8.06559,39337.793242437,0
+FMN.US,D,20100219,000000,8.01541,8.01541,7.89136,7.97932,30916.343332804,0
+FMN.US,D,20100222,000000,7.93866,7.9652,7.86744,7.86744,15569.196640797,0
+FMN.US,D,20100223,000000,7.9156,7.9156,7.84448,7.89819,31812.767200138,0
+FMN.US,D,20100224,000000,7.85528,7.89819,7.85528,7.88019,14491.84318556,0
+FMN.US,D,20100225,000000,7.86142,7.94311,7.85032,7.94311,10486.720035178,0
+FMN.US,D,20100226,000000,7.90995,7.92959,7.8759,7.89136,19177.508308619,0
+FMN.US,D,20100301,000000,7.93475,7.93475,7.87143,7.92162,4355.6742269432,0
+FMN.US,D,20100302,000000,7.90539,7.92959,7.87143,7.89819,11253.614765718,0
+FMN.US,D,20100303,000000,7.8759,7.92162,7.8759,7.90539,21171.845811635,0
+FMN.US,D,20100304,000000,7.87143,7.90995,7.87143,7.89136,12963.19376959,0
+FMN.US,D,20100305,000000,7.87143,7.90539,7.86744,7.8759,21461.744355886,0
+FMN.US,D,20100308,000000,7.88019,7.95888,7.86744,7.94311,39197.984015423,0
+FMN.US,D,20100309,000000,7.92959,7.96968,7.92959,7.9652,8130.5233563592,0
+FMN.US,D,20100310,000000,7.94311,7.98378,7.94311,7.9652,12658.903099028,0
+FMN.US,D,20100311,000000,7.94311,7.94311,7.92162,7.93866,6972.9851973935,0
+FMN.US,D,20100312,000000,7.93475,7.93475,7.90995,7.92959,8530.4188659841,0
+FMN.US,D,20100315,000000,7.89136,7.90995,7.80713,7.82882,29024.806732008,0
+FMN.US,D,20100316,000000,7.82882,7.92959,7.82416,7.89819,33705.331809957,0
+FMN.US,D,20100317,000000,7.90995,7.94311,7.89136,7.94311,32025.565067727,0
+FMN.US,D,20100318,000000,7.92162,7.96968,7.92162,7.95888,9969.6314970252,0
+FMN.US,D,20100319,000000,7.90995,7.94311,7.90539,7.9156,53625.062632586,0
+FMN.US,D,20100322,000000,7.93475,7.97541,7.87143,7.97541,46276.8541421,0
+FMN.US,D,20100323,000000,7.95888,7.97932,7.93475,7.97932,35782.938043767,0
+FMN.US,D,20100324,000000,7.93475,7.97541,7.93475,7.9652,93480.972422199,0
+FMN.US,D,20100325,000000,7.97541,7.98378,7.94827,7.95888,23647.291537025,0
+FMN.US,D,20100326,000000,7.99379,8.01861,7.97932,8.01861,22255.367321003,0
+FMN.US,D,20100329,000000,7.97932,8.00956,7.97932,7.99837,33508.98208672,0
+FMN.US,D,20100330,000000,7.99379,7.99379,7.88465,7.94827,73381.340020689,0
+FMN.US,D,20100331,000000,7.94827,7.9652,7.93866,7.95888,11207.35435972,0
+FMN.US,D,20100401,000000,7.9652,7.9652,7.92959,7.95888,11979.389135372,0
+FMN.US,D,20100405,000000,7.90995,7.9547,7.90995,7.9156,13027.958337987,0
+FMN.US,D,20100406,000000,7.93866,7.94311,7.92162,7.92959,8850.1296718796,0
+FMN.US,D,20100407,000000,7.9547,7.95888,7.9156,7.95888,6389.0760727996,0
+FMN.US,D,20100408,000000,7.9156,7.94827,7.9156,7.94827,742.22251400825,0
+FMN.US,D,20100409,000000,7.9547,7.97932,7.9156,7.97932,20002.999553424,0
+FMN.US,D,20100412,000000,7.94827,7.9652,7.94311,7.94311,16929.25257713,0
+FMN.US,D,20100413,000000,7.92959,7.9547,7.92959,7.93475,23658.599636269,0
+FMN.US,D,20100414,000000,7.94827,7.97932,7.94827,7.97932,25107.064348509,0
+FMN.US,D,20100415,000000,7.98378,8.00956,7.98378,8.00956,28474.821905144,0
+FMN.US,D,20100416,000000,7.98378,8.10431,7.98378,8.0545,27916.613006105,0
+FMN.US,D,20100419,000000,8.09826,8.11685,8.06559,8.1111,11477.720732551,0
+FMN.US,D,20100420,000000,8.09488,8.25305,8.09488,8.21948,30420.842984117,0
+FMN.US,D,20100421,000000,8.19974,8.19974,8.13106,8.1405,13218.140007089,0
+FMN.US,D,20100422,000000,8.09488,8.16444,8.06559,8.07747,31149.701380838,0
+FMN.US,D,20100423,000000,8.10763,8.1328,8.07406,8.07931,20063.652085733,0
+FMN.US,D,20100426,000000,8.08446,8.08446,8.05985,8.05985,9589.2681588214,0
+FMN.US,D,20100427,000000,8.03622,8.06559,8.03622,8.04176,11667.902401653,0
+FMN.US,D,20100428,000000,8.07143,8.07143,7.89136,8.04176,10523.728359977,0
+FMN.US,D,20100429,000000,8.02543,8.06559,7.98816,7.98816,52746.114918629,0
+FMN.US,D,20100430,000000,7.98378,8.02543,7.98378,8.02543,13478.226289699,0
+FMN.US,D,20100503,000000,8.0476,8.0545,8.01541,8.0545,7636.0510166945,0
+FMN.US,D,20100504,000000,8.04176,8.06559,8.04176,8.0545,13104.031005628,0
+FMN.US,D,20100505,000000,8.03088,8.05985,8.03088,8.0545,9728.0493768146,0
+FMN.US,D,20100506,000000,8.03622,8.0545,7.87143,7.90539,44600.171426935,0
+FMN.US,D,20100507,000000,7.96968,8.11685,7.43806,7.83933,69269.303932001,0
+FMN.US,D,20100510,000000,7.8759,7.98816,7.8759,7.93866,18705.652167443,0
+FMN.US,D,20100511,000000,7.89136,7.94311,7.89136,7.90539,10992.500474087,0
+FMN.US,D,20100512,000000,7.90539,7.95888,7.90539,7.93475,19368.717986745,0
+FMN.US,D,20100513,000000,7.93475,7.96968,7.93475,7.96968,2614.2269433837,0
+FMN.US,D,20100514,000000,7.96968,7.99837,7.94311,7.94827,25674.525328748,0
+FMN.US,D,20100517,000000,7.9547,7.95888,7.94311,7.95888,9007.415052272,0
+FMN.US,D,20100518,000000,7.94827,8.06559,7.94827,8.02543,28463.513805901,0
+FMN.US,D,20100519,000000,7.93866,8.02543,7.93866,8.02543,15124.068734197,0
+FMN.US,D,20100520,000000,7.92162,7.95888,7.82882,7.86142,32199.298592475,0
+FMN.US,D,20100521,000000,7.7834,7.86744,7.58884,7.81813,50343.657833812,0
+FMN.US,D,20100524,000000,7.79847,7.8759,7.79847,7.83933,14683.052863685,0
+FMN.US,D,20100525,000000,7.7442,7.83933,7.7442,7.83933,15724.426003145,0
+FMN.US,D,20100526,000000,7.82416,7.88465,7.71074,7.82416,38107.266442897,0
+FMN.US,D,20100527,000000,7.82882,7.85528,7.75276,7.75762,56018.267636203,0
+FMN.US,D,20100528,000000,7.74732,7.7834,7.68913,7.69963,18255.384215732,0
+FMN.US,D,20100601,000000,7.76453,7.76453,7.69963,7.71074,11042.872916173,0
+FMN.US,D,20100602,000000,7.69448,7.72172,7.67337,7.68339,18180.339557115,0
+FMN.US,D,20100603,000000,7.68339,7.69448,7.64302,7.65742,28136.606936851,0
+FMN.US,D,20100604,000000,7.61491,7.71618,7.61491,7.662,33744.3961528,0
+FMN.US,D,20100607,000000,7.69963,7.71618,7.64768,7.66802,27475.597135594,0
+FMN.US,D,20100608,000000,7.65293,7.69448,7.62367,7.65742,17097.846056766,0
+FMN.US,D,20100609,000000,7.65742,7.67337,7.6298,7.65742,21825.659549736,0
+FMN.US,D,20100610,000000,7.66802,7.72678,7.662,7.68913,39629.747804734,0
+FMN.US,D,20100611,000000,7.72172,7.7834,7.67688,7.74732,32429.572613442,0
+FMN.US,D,20100614,000000,7.74732,7.80237,7.68339,7.73174,56981.512089978,0
+FMN.US,D,20100615,000000,7.7442,7.79847,7.7442,7.7834,34227.560393222,0
+FMN.US,D,20100616,000000,7.7834,7.78875,7.75276,7.77104,29714.600785884,0
+FMN.US,D,20100617,000000,7.78875,7.85032,7.7834,7.85032,27078.785653036,0
+FMN.US,D,20100618,000000,7.8759,7.88019,7.86744,7.88019,21971.636830884,0
+FMN.US,D,20100621,000000,7.83933,7.83933,7.7442,7.76453,22702.551245649,0
+FMN.US,D,20100622,000000,7.72172,7.78875,7.69963,7.7442,30966.715774891,0
+FMN.US,D,20100623,000000,7.76453,7.76453,7.67688,7.73875,18197.815710492,0
+FMN.US,D,20100624,000000,7.73875,7.7442,7.69448,7.73875,23697.663979113,0
+FMN.US,D,20100625,000000,7.69963,7.75276,7.69963,7.74732,8072.9548511176,0
+FMN.US,D,20100628,000000,7.73174,7.77738,7.73174,7.77104,9043.3953680479,0
+FMN.US,D,20100629,000000,7.77104,7.7834,7.67688,7.72678,25295.189999567,0
+FMN.US,D,20100630,000000,7.72385,7.78689,7.71783,7.78184,29136.859715424,0
+FMN.US,D,20100701,000000,7.81813,7.81813,7.75762,7.80713,10354.106871318,0
+FMN.US,D,20100702,000000,7.81404,7.82416,7.80237,7.82416,5736.2903437204,0
+FMN.US,D,20100706,000000,7.83437,7.83933,7.77104,7.77104,14396.238346498,0
+FMN.US,D,20100707,000000,7.76453,7.7834,7.75762,7.77104,11476.692723529,0
+FMN.US,D,20100708,000000,7.78875,7.87143,7.77738,7.87143,29943.846797828,0
+FMN.US,D,20100709,000000,7.87143,7.93866,7.87143,7.93866,22013.785200794,0
+FMN.US,D,20100712,000000,7.93866,7.94827,7.92162,7.94827,17242.795328893,0
+FMN.US,D,20100713,000000,7.89819,7.97541,7.89819,7.97541,24733.897073461,0
+FMN.US,D,20100714,000000,7.94827,7.96968,7.93475,7.93475,11977.333117328,0
+FMN.US,D,20100715,000000,7.94827,7.94827,7.89819,7.9156,28668.087601313,0
+FMN.US,D,20100716,000000,7.9156,7.92959,7.89819,7.90539,6335.6196036467,0
+FMN.US,D,20100719,000000,7.93475,7.9547,7.89136,7.89136,20579.712614863,0
+FMN.US,D,20100720,000000,7.87143,7.9547,7.87143,7.94311,26261.518480408,0
+FMN.US,D,20100721,000000,7.9156,7.99837,7.90995,7.99837,23354.308965705,0
+FMN.US,D,20100722,000000,8.00956,8.02543,7.99837,8.02543,15828.254914384,0
+FMN.US,D,20100723,000000,8.02543,8.03622,7.99379,7.99379,19198.068489063,0
+FMN.US,D,20100726,000000,8.02543,8.03622,7.98816,8.02543,8100.7110947163,0
+FMN.US,D,20100727,000000,8.03088,8.07747,7.99837,8.03088,26951.312534286,0
+FMN.US,D,20100728,000000,8.05985,8.09488,8.04176,8.08874,39420.03396421,0
+FMN.US,D,20100729,000000,8.10431,8.11685,8.08446,8.11685,13790.741032439,0
+FMN.US,D,20100730,000000,8.06559,8.09826,7.98816,8.07143,36204.421742858,0
+FMN.US,D,20100802,000000,8.08874,8.12162,8.07143,8.09826,9881.2227211183,0
+FMN.US,D,20100803,000000,8.08446,8.10431,8.08446,8.08446,12943.661598168,0
+FMN.US,D,20100804,000000,8.0545,8.14486,8.0545,8.14486,12949.829652302,0
+FMN.US,D,20100805,000000,8.14486,8.15927,8.12162,8.15927,17471.013331815,0
+FMN.US,D,20100806,000000,8.12162,8.15927,8.12162,8.15927,8005.1062556541,0
+FMN.US,D,20100809,000000,8.15927,8.15927,8.1111,8.1111,19087.043514669,0
+FMN.US,D,20100810,000000,8.1405,8.1405,8.04176,8.0545,45820.418136255,0
+FMN.US,D,20100811,000000,8.07143,8.08446,8.0545,8.08446,13939.802340654,0
+FMN.US,D,20100812,000000,8.07747,8.07747,8.00956,8.03088,34459.890432232,0
+FMN.US,D,20100813,000000,8.07143,8.12542,8.05985,8.12542,32700.966995295,0
+FMN.US,D,20100816,000000,8.15557,8.15927,8.13456,8.15927,20115.052536841,0
+FMN.US,D,20100817,000000,8.15927,8.2047,8.13456,8.17045,23119.922908651,0
+FMN.US,D,20100818,000000,8.19028,8.24293,8.15927,8.15927,22784.791967424,0
+FMN.US,D,20100819,000000,8.15557,8.17045,8.12542,8.17045,16127.405539836,0
+FMN.US,D,20100820,000000,8.1762,8.1762,8.13106,8.15557,6198.8944036979,0
+FMN.US,D,20100823,000000,8.15927,8.24293,8.15557,8.23738,15667.885506925,0
+FMN.US,D,20100824,000000,8.27239,8.27239,8.17045,8.24293,49208.735873334,0
+FMN.US,D,20100825,000000,8.24293,8.26647,8.2047,8.24293,21603.609600947,0
+FMN.US,D,20100826,000000,8.19974,8.27239,8.19974,8.27239,23794.296827195,0
+FMN.US,D,20100827,000000,8.27239,8.37804,8.23134,8.35791,28307.256434531,0
+FMN.US,D,20100830,000000,8.3868,8.40343,8.3079,8.32395,8793.5891756602,0
+FMN.US,D,20100831,000000,8.30274,8.40526,8.28514,8.40526,16610.569780257,0
+FMN.US,D,20100901,000000,8.41393,8.44537,8.36043,8.4291,15779.938490342,0
+FMN.US,D,20100902,000000,8.3972,8.49711,8.37804,8.37804,15632.93320017,0
+FMN.US,D,20100903,000000,8.3868,8.40761,8.32814,8.40761,8019.4983819645,0
+FMN.US,D,20100907,000000,8.40761,8.4291,8.26647,8.36763,40672.148953217,0
+FMN.US,D,20100908,000000,8.39205,8.4186,8.36763,8.4186,23812.800989595,0
+FMN.US,D,20100909,000000,8.47649,8.51607,8.3972,8.49711,39779.837121971,0
+FMN.US,D,20100910,000000,8.4937,8.5792,8.4937,8.54865,19493.107078427,0
+FMN.US,D,20100913,000000,8.51607,8.61919,8.51607,8.61919,13575.887146805,0
+FMN.US,D,20100914,000000,8.58563,8.78455,8.53182,8.59818,30176.17683684,0
+FMN.US,D,20100915,000000,8.66296,8.68067,8.50507,8.50507,33717.667918223,0
+FMN.US,D,20100916,000000,8.54865,8.63561,8.47056,8.51152,73720.582998006,0
+FMN.US,D,20100917,000000,8.53815,8.54341,8.39205,8.43902,16344.315443514,0
+FMN.US,D,20100920,000000,8.47649,8.48825,8.44537,8.48825,5345.646915295,0
+FMN.US,D,20100921,000000,8.44983,8.49711,8.44983,8.47056,6767.3833929589,0
+FMN.US,D,20100922,000000,8.50507,8.50507,8.40343,8.40343,13468.974208499,0
+FMN.US,D,20100923,000000,8.3868,8.44983,8.3868,8.44537,8787.4211215271,0
+FMN.US,D,20100924,000000,8.40343,8.50507,8.39205,8.39205,36168.441427081,0
+FMN.US,D,20100927,000000,8.37278,8.41393,8.33864,8.34585,32061.545383503,0
+FMN.US,D,20100928,000000,8.32395,8.37804,8.32395,8.35791,24062.607181982,0
+FMN.US,D,20100929,000000,8.41393,8.41393,8.35791,8.35791,24199.33238193,0
+FMN.US,D,20100930,000000,8.3542,8.35954,8.34244,8.34244,12814.132461375,0
+FMN.US,D,20101001,000000,8.34585,8.35791,8.32395,8.32814,11801.543574537,0
+FMN.US,D,20101004,000000,8.31793,8.32814,8.28146,8.28691,20153.088870662,0
+FMN.US,D,20101005,000000,8.28691,8.31413,8.27669,8.30363,16605.429735147,0
+FMN.US,D,20101006,000000,8.31413,8.31413,8.27669,8.30363,6367.487883334,0
+FMN.US,D,20101007,000000,8.27239,8.30363,8.26647,8.27239,3669.9922091543,0
+FMN.US,D,20101008,000000,8.28691,8.32395,8.27239,8.32395,5418.6355558692,0
+FMN.US,D,20101011,000000,8.32395,8.32395,8.30363,8.32395,5379.5712130266,0
+FMN.US,D,20101012,000000,8.29759,8.32814,8.29759,8.32814,4387.5425066305,0
+FMN.US,D,20101013,000000,8.32395,8.33241,8.32395,8.32814,7942.3977053017,0
+FMN.US,D,20101014,000000,8.32395,8.36763,8.32395,8.32395,41663.149650592,0
+FMN.US,D,20101015,000000,8.32395,8.32814,8.32395,8.32395,9832.9062970762,0
+FMN.US,D,20101018,000000,8.33864,8.33864,8.19028,8.19028,27916.613006105,0
+FMN.US,D,20101019,000000,8.19028,8.21948,8.1762,8.21948,12492.365637435,0
+FMN.US,D,20101020,000000,8.2047,8.2047,8.16444,8.1762,7288.5839672003,0
+FMN.US,D,20101021,000000,8.21481,8.21481,8.09826,8.09826,17933.617391792,0
+FMN.US,D,20101022,000000,8.09488,8.15557,8.09488,8.1405,37988.017396326,0
+FMN.US,D,20101025,000000,8.12542,8.151,8.10431,8.13106,23581.498959606,0
+FMN.US,D,20101026,000000,8.12542,8.12542,8.04176,8.08446,36471.704088622,0
+FMN.US,D,20101027,000000,8.0476,8.08446,8.0476,8.0476,9660.2007813513,0
+FMN.US,D,20101028,000000,8.0476,8.07747,8.0476,8.0545,2417.8772201488,0
+FMN.US,D,20101029,000000,8.06172,8.10847,8.0545,8.10178,13778.404924173,0
+FMN.US,D,20101101,000000,8.05985,8.12542,8.05985,8.12542,12514.981835924,0
+FMN.US,D,20101102,000000,8.12162,8.151,8.09826,8.151,20098.604392487,0
+FMN.US,D,20101103,000000,8.151,8.151,8.13456,8.14486,5291.1624371199,0
+FMN.US,D,20101104,000000,8.13456,8.13456,8.06559,8.09488,19603.104043801,0
+FMN.US,D,20101105,000000,8.05985,8.09488,8.05985,8.08874,5220.2298145899,0
+FMN.US,D,20101108,000000,8.0545,8.0545,7.99837,8.00956,85775.016791997,0
+FMN.US,D,20101109,000000,8.03088,8.03088,7.88019,7.88019,35285.381677036,0
+FMN.US,D,20101110,000000,7.9156,7.9156,7.67688,7.71074,26102.177081973,0
+FMN.US,D,20101111,000000,7.65742,7.65742,7.51714,7.526,42734.335051694,0
+FMN.US,D,20101112,000000,7.41035,7.52173,7.41035,7.44302,43889.817192616,0
+FMN.US,D,20101115,000000,7.53203,7.53203,7.2871,7.2871,69573.594602562,0
+FMN.US,D,20101116,000000,7.09878,7.40432,6.98146,7.31929,143885.28278831,0
+FMN.US,D,20101117,000000,7.36102,7.62367,7.32455,7.37377,138206.56094984,0
+FMN.US,D,20101118,000000,7.45295,7.53203,7.19507,7.47007,71708.769341616,0
+FMN.US,D,20101119,000000,7.42834,7.58301,7.35626,7.56608,184848.35829481,0
+FMN.US,D,20101122,000000,7.54409,7.63622,7.54409,7.63622,46972.816250111,0
+FMN.US,D,20101123,000000,7.63622,7.68339,7.63622,7.65742,27703.815138516,0
+FMN.US,D,20101124,000000,7.59975,7.68339,7.59975,7.6117,7752.2160361998,0
+FMN.US,D,20101126,000000,7.662,7.80237,7.64768,7.72678,8817.2333831701,0
+FMN.US,D,20101129,000000,7.70509,7.75276,7.69963,7.74732,16018.436583486,0
+FMN.US,D,20101130,000000,7.72036,7.73097,7.70907,7.73097,4718.56141177,0
+FMN.US,D,20101201,000000,7.78875,7.78875,7.71618,7.71618,20137.668735329,0
+FMN.US,D,20101202,000000,7.72678,7.72678,7.47416,7.51714,24693.804721596,0
+FMN.US,D,20101203,000000,7.56141,7.56141,7.47007,7.50178,10194.765472881,0
+FMN.US,D,20101206,000000,7.50178,7.50178,7.41035,7.41035,6210.2025029418,0
+FMN.US,D,20101207,000000,7.41035,7.41035,7.25402,7.25402,51147.560889151,0
+FMN.US,D,20101208,000000,7.24937,7.24937,7.14731,7.16909,24417.270294632,0
+FMN.US,D,20101209,000000,7.17454,7.18981,7.14197,7.18981,24991.927338026,0
+FMN.US,D,20101210,000000,7.15344,7.3867,7.12095,7.23273,48338.012231556,0
+FMN.US,D,20101213,000000,7.18019,7.22765,7.03417,7.04926,59339.764786841,0
+FMN.US,D,20101214,000000,7.0078,7.0078,6.8731,6.96443,65005.122508031,0
+FMN.US,D,20101215,000000,6.97503,7.09878,6.90686,7.09878,61851.190828007,0
+FMN.US,D,20101216,000000,7.06608,7.30528,7.06608,7.25003,35055.107656069,0
+FMN.US,D,20101217,000000,7.29906,7.46492,7.25402,7.43282,34717.920696796,0
+FMN.US,D,20101220,000000,7.48039,7.53203,7.02368,7.06695,107859.73461532,0
+FMN.US,D,20101221,000000,7.01968,7.0552,6.92183,6.92183,37624.102202478,0
+FMN.US,D,20101222,000000,6.93845,7.02368,6.93845,7.0078,47205.146289121,0
+FMN.US,D,20101223,000000,7.03973,7.07182,6.9977,7.07182,25661.16121146,0
+FMN.US,D,20101227,000000,7.0552,7.10394,6.96443,7.03417,35857.982702385,0
+FMN.US,D,20101228,000000,7.02718,7.08194,6.94809,6.99129,23839.529224171,0
+FMN.US,D,20101229,000000,6.94673,6.9977,6.88039,6.9977,61740.165853612,0
+FMN.US,D,20101230,000000,6.98671,7.08368,6.96374,7.08368,36164.329390992,0
+FMN.US,D,20101231,000000,7.10889,7.17698,7.10889,7.17698,30757.001934368,0
+FMN.US,D,20110103,000000,7.19507,7.20664,7.12095,7.18369,16536.55313066,0
+FMN.US,D,20110104,000000,7.15938,7.20664,7.13662,7.20664,5573.8649182172,0
+FMN.US,D,20110105,000000,7.18369,7.18369,7.14197,7.18019,5576.9489452837,0
+FMN.US,D,20110106,000000,7.18019,7.18019,7.12095,7.12999,14283.157354059,0
+FMN.US,D,20110107,000000,7.12095,7.16909,7.11589,7.16909,5216.1177785013,0
+FMN.US,D,20110110,000000,7.18019,7.18019,6.97047,7.01385,80439.649966922,0
+FMN.US,D,20110111,000000,6.9977,7.00188,6.97047,7.00188,12427.601069038,0
+FMN.US,D,20110112,000000,6.97503,6.98671,6.8796,6.9259,43490.949692013,0
+FMN.US,D,20110113,000000,6.85647,6.88427,6.75101,6.8406,144761.14647521,0
+FMN.US,D,20110114,000000,6.79303,6.79303,6.51823,6.67951,180738.37822416,0
+FMN.US,D,20110118,000000,6.6586,6.6906,6.56094,6.67522,79778.640165666,0
+FMN.US,D,20110119,000000,6.6586,6.6586,6.52893,6.56094,83718.998747652,0
+FMN.US,D,20110120,000000,6.57203,6.6586,6.52397,6.6586,64604.198989384,0
+FMN.US,D,20110121,000000,6.72252,6.8406,6.70042,6.83554,60174.508112844,0
+FMN.US,D,20110124,000000,6.82454,6.93845,6.80471,6.8731,93564.241152995,0
+FMN.US,D,20110125,000000,6.8731,6.95938,6.85131,6.91598,65549.967289783,0
+FMN.US,D,20110126,000000,6.89507,6.97047,6.89507,6.93845,23745.980403153,0
+FMN.US,D,20110127,000000,6.97503,6.97503,6.88427,6.91054,31405.675627358,0
+FMN.US,D,20110128,000000,6.91054,6.96443,6.89964,6.96443,26810.475298248,0
+FMN.US,D,20110131,000000,6.89701,6.95315,6.89701,6.94276,21525.480915262,0
+FMN.US,D,20110201,000000,6.95938,6.98146,6.94361,6.96443,21656.038061077,0
+FMN.US,D,20110202,000000,6.98671,6.99129,6.96443,6.98671,16003.016448154,0
+FMN.US,D,20110203,000000,6.99129,6.9977,6.97047,6.98671,14688.192908795,0
+FMN.US,D,20110204,000000,6.97503,7.0078,6.95938,7.00188,20486.163793845,0
+FMN.US,D,20110207,000000,7.04459,7.0552,7.01385,7.0552,9600.5762580652,0
+FMN.US,D,20110208,000000,7.07182,7.09878,6.9977,7.03973,34253.260618774,0
+FMN.US,D,20110209,000000,6.98671,7.02718,6.98671,7.02718,21415.48394989,0
+FMN.US,D,20110210,000000,7.03973,7.04459,6.98671,7.04459,14538.103591558,0
+FMN.US,D,20110211,000000,7.06695,7.08818,7.0552,7.0552,8084.2629503615,0
+FMN.US,D,20110214,000000,7.04926,7.10394,7.04926,7.07182,18782.752844106,0
+FMN.US,D,20110215,000000,7.07182,7.10394,7.04926,7.0552,24805.857705014,0
+FMN.US,D,20110216,000000,7.07182,7.11026,7.07182,7.10394,14647.072547907,0
+FMN.US,D,20110218,000000,7.20013,7.20664,7.09304,7.18019,16852.151900468,0
+FMN.US,D,20110222,000000,7.20013,7.21132,7.0614,7.08194,41064.848399687,0
+FMN.US,D,20110223,000000,7.12095,7.13662,7.07182,7.07182,10233.829815723,0
+FMN.US,D,20110224,000000,7.09304,7.12621,7.08194,7.08194,13458.694118277,0
+FMN.US,D,20110225,000000,7.11026,7.12095,7.07182,7.11589,7741.9359459781,0
+FMN.US,D,20110228,000000,7.14041,7.15169,7.09487,7.14516,27984.461601569,0
+FMN.US,D,20110301,000000,7.17523,7.17523,7.12999,7.12999,18422.949686347,0
+FMN.US,D,20110302,000000,7.15938,7.17454,7.12621,7.17454,15719.285958034,0
+FMN.US,D,20110303,000000,7.19051,7.20831,7.14731,7.20062,19221.712696574,0
+FMN.US,D,20110304,000000,7.16453,7.18078,7.14731,7.14731,15875.543329404,0
+FMN.US,D,20110307,000000,7.14197,7.20664,7.12999,7.19507,25993.208125622,0
+FMN.US,D,20110308,000000,7.2224,7.24937,7.18981,7.22765,18460.986020167,0
+FMN.US,D,20110309,000000,7.25003,7.30528,7.2331,7.25003,20876.807222271,0
+FMN.US,D,20110310,000000,7.23894,7.23894,7.19051,7.19051,22834.136400488,0
+FMN.US,D,20110311,000000,7.18981,7.22765,7.18981,7.21675,14176.244415753,0
+FMN.US,D,20110314,000000,7.2331,7.23894,7.19507,7.23894,18150.527295471,0
+FMN.US,D,20110315,000000,7.19507,7.21675,7.18078,7.19507,18978.07455832,0
+FMN.US,D,20110316,000000,7.2331,7.2331,7.20742,7.20742,6242.070782629,0
+FMN.US,D,20110317,000000,7.22765,7.22765,7.18828,7.18828,12734.975766667,0
+FMN.US,D,20110318,000000,7.18981,7.21675,7.14197,7.14197,37714.566996427,0
+FMN.US,D,20110321,000000,7.14197,7.18981,7.0979,7.0979,47030.384755352,0
+FMN.US,D,20110322,000000,7.08749,7.08749,7.04838,7.0614,15852.927130917,0
+FMN.US,D,20110323,000000,7.08749,7.09235,7.04838,7.0614,25224.257377036,0
+FMN.US,D,20110324,000000,7.08749,7.08749,7.03875,7.07659,19157.976137199,0
+FMN.US,D,20110325,000000,7.06532,7.08115,7.04838,7.05441,10648.117451658,0
+FMN.US,D,20110328,000000,7.09235,7.11589,7.07659,7.10394,31849.775524936,0
+FMN.US,D,20110329,000000,7.12621,7.14197,7.10394,7.13662,16309.36313676,0
+FMN.US,D,20110330,000000,7.13662,7.14197,7.0979,7.14197,20914.84355609,0
+FMN.US,D,20110331,000000,7.15422,7.18203,7.15422,7.18203,21206.798118388,0
+FMN.US,D,20110401,000000,7.17523,7.21735,7.16909,7.20062,16817.199593713,0
+FMN.US,D,20110404,000000,7.21675,7.23894,7.20742,7.22765,14120.731928556,0
+FMN.US,D,20110405,000000,7.23457,7.24566,7.22844,7.24566,12793.572280932,0
+FMN.US,D,20110406,000000,7.28263,7.28263,7.21675,7.28263,19680.204720464,0
+FMN.US,D,20110407,000000,7.28846,7.28846,7.28427,7.28846,5447.41980849,0
+FMN.US,D,20110408,000000,7.28846,7.28846,7.24566,7.25558,10603.913063704,0
+FMN.US,D,20110411,000000,7.26646,7.26646,7.22358,7.22358,12145.926596964,0
+FMN.US,D,20110412,000000,7.22182,7.25938,7.16715,7.17182,15918.719708335,0
+FMN.US,D,20110413,000000,7.20831,7.28427,7.13662,7.15938,27434.476774707,0
+FMN.US,D,20110414,000000,7.15422,7.15938,7.11026,7.13662,5000.2358838452,0
+FMN.US,D,20110415,000000,7.14731,7.19051,7.14197,7.16909,11325.575397269,0
+FMN.US,D,20110418,000000,7.15422,7.19051,7.11521,7.12621,15009.959732736,0
+FMN.US,D,20110419,000000,7.13662,7.17523,7.12621,7.14731,32820.216041867,0
+FMN.US,D,20110420,000000,7.15938,7.20831,7.12621,7.18078,18168.003448848,0
+FMN.US,D,20110421,000000,7.17523,7.21288,7.15938,7.19576,11828.271809112,0
+FMN.US,D,20110425,000000,7.21288,7.23894,7.18369,7.22844,12953.941688391,0
+FMN.US,D,20110426,000000,7.23894,7.2619,7.23894,7.2619,7692.5915129138,0
+FMN.US,D,20110427,000000,7.2619,7.31619,7.2508,7.29547,8723.6845621525,0
+FMN.US,D,20110428,000000,7.28427,7.34779,7.28427,7.34312,11207.35435972,0
+FMN.US,D,20110429,000000,7.34779,7.34779,7.2224,7.2978,33610.754979915,0
+FMN.US,D,20110502,000000,7.33758,7.34312,7.26646,7.30597,14351.005949523,0
+FMN.US,D,20110503,000000,7.29906,7.29906,7.26393,7.27649,2496.0059058338,0
+FMN.US,D,20110504,000000,7.29906,7.32601,7.27649,7.29322,5910.0238684675,0
+FMN.US,D,20110505,000000,7.28263,7.31987,7.27017,7.29906,13489.534388943,0
+FMN.US,D,20110506,000000,7.32601,7.34721,7.29322,7.34721,13067.02268083,0
+FMN.US,D,20110509,000000,7.37173,7.37173,7.33399,7.37173,11882.756287288,0
+FMN.US,D,20110510,000000,7.33613,7.34721,7.33223,7.34721,9558.4278881562,0
+FMN.US,D,20110511,000000,7.34721,7.37901,7.1444,7.24352,124975.05682545,0
+FMN.US,D,20110512,000000,7.25402,7.27649,7.2049,7.24877,40661.868862996,0
+FMN.US,D,20110513,000000,7.25938,7.2871,7.25402,7.25938,15425.275377693,0
+FMN.US,D,20110516,000000,7.25938,7.29906,7.23273,7.29906,28032.778025611,0
+FMN.US,D,20110517,000000,7.28263,7.32601,7.25938,7.32601,8958.0706192077,0
+FMN.US,D,20110518,000000,7.29906,7.31463,7.2871,7.29322,6361.319829201,0
+FMN.US,D,20110519,000000,7.29322,7.33613,7.29322,7.32601,16395.715894621,0
+FMN.US,D,20110520,000000,7.30528,7.33827,7.28846,7.33827,15120.98470713,0
+FMN.US,D,20110523,000000,7.33613,7.33613,7.29322,7.33613,11254.64277474,0
+FMN.US,D,20110524,000000,7.33613,7.35782,7.29322,7.33613,15459.199675424,0
+FMN.US,D,20110525,000000,7.33613,7.34158,7.33613,7.34158,5224.3418506786,0
+FMN.US,D,20110526,000000,7.34158,7.36356,7.31463,7.36356,4834.7264312754,0
+FMN.US,D,20110527,000000,7.3725,7.3725,7.31074,7.3725,24104.75555189,0
+FMN.US,D,20110531,000000,7.36813,7.45149,7.36813,7.45149,68231.014819608,0
+FMN.US,D,20110601,000000,7.48457,7.48457,7.43553,7.45091,13499.814479164,0
+FMN.US,D,20110602,000000,7.48457,7.49119,7.44604,7.4727,8900.5021139662,0
+FMN.US,D,20110603,000000,7.47561,7.47561,7.39799,7.43806,25295.189999567,0
+FMN.US,D,20110606,000000,7.43553,7.44604,7.40733,7.43553,17659.138982872,0
+FMN.US,D,20110607,000000,7.44302,7.53545,7.43806,7.50354,36221.897896234,0
+FMN.US,D,20110608,000000,7.52378,7.52378,7.4477,7.45373,21365.111507805,0
+FMN.US,D,20110609,000000,7.45373,7.48135,7.43282,7.43282,13476.170271655,0
+FMN.US,D,20110610,000000,7.43282,7.48807,7.39799,7.39799,39329.569170259,0
+FMN.US,D,20110613,000000,7.43806,7.43806,7.33475,7.33475,33816.356784352,0
+FMN.US,D,20110614,000000,7.32775,7.34312,7.31074,7.31074,37739.239212961,0
+FMN.US,D,20110615,000000,7.30528,7.33827,7.27163,7.28427,32803.767897513,0
+FMN.US,D,20110616,000000,7.29994,7.31619,7.2658,7.27757,19556.843637803,0
+FMN.US,D,20110617,000000,7.29478,7.33475,7.27163,7.32144,44870.537799768,0
+FMN.US,D,20110620,000000,7.32775,7.35432,7.27757,7.33827,11877.616242178,0
+FMN.US,D,20110621,000000,7.37698,7.37698,7.33827,7.3725,17878.104904595,0
+FMN.US,D,20110622,000000,7.34312,7.41656,7.34312,7.41035,14650.156574974,0
+FMN.US,D,20110623,000000,7.4229,7.45373,7.39799,7.43806,25975.731972245,0
+FMN.US,D,20110624,000000,7.47561,7.47561,7.41656,7.47094,5808.2509752723,0
+FMN.US,D,20110627,000000,7.48135,7.49965,7.45919,7.47561,2439.4654096145,0
+FMN.US,D,20110628,000000,7.47094,7.49965,7.45373,7.47561,7375.9647340848,0
+FMN.US,D,20110629,000000,7.47561,7.51005,7.47561,7.51005,18279.028423244,0
+FMN.US,D,20110630,000000,7.50936,7.50936,7.42406,7.45091,31558.848971661,0
+FMN.US,D,20110701,000000,7.48282,7.48962,7.41111,7.42922,23088.054628964,0
+FMN.US,D,20110705,000000,7.44302,7.5118,7.44302,7.49497,10901.007671113,0
+FMN.US,D,20110706,000000,7.51648,7.55091,7.51648,7.526,16124.321512768,0
+FMN.US,D,20110707,000000,7.53028,7.56608,7.52046,7.53709,10441.487638203,0
+FMN.US,D,20110708,000000,7.56608,7.58301,7.55489,7.58301,11822.103754979,0
+FMN.US,D,20110711,000000,7.53028,7.58301,7.53028,7.58301,15424.247368671,0
+FMN.US,D,20110712,000000,7.57795,7.57795,7.526,7.57795,27588.678128033,0
+FMN.US,D,20110713,000000,7.58301,7.62064,7.57697,7.61239,14652.212593018,0
+FMN.US,D,20110714,000000,7.62064,7.6258,7.58301,7.58301,16783.275295981,0
+FMN.US,D,20110715,000000,7.61239,7.61239,7.53028,7.55489,10739.610254632,0
+FMN.US,D,20110718,000000,7.54343,7.55489,7.53028,7.54828,7685.3954497586,0
+FMN.US,D,20110719,000000,7.54467,7.57406,7.53846,7.55664,9500.8593829146,0
+FMN.US,D,20110720,000000,7.58884,7.59507,7.54343,7.56608,5080.4205875744,0
+FMN.US,D,20110721,000000,7.6258,7.63885,7.57182,7.60673,12386.480708151,0
+FMN.US,D,20110722,000000,7.56608,7.60129,7.56608,7.58301,11669.958419697,0
+FMN.US,D,20110725,000000,7.54828,7.56608,7.49965,7.56608,26423.943905912,0
+FMN.US,D,20110726,000000,7.56685,7.56685,7.4903,7.4903,15362.566827341,0
+FMN.US,D,20110727,000000,7.44847,7.47183,7.34867,7.34867,20202.433303726,0
+FMN.US,D,20110728,000000,7.34779,7.43884,7.31987,7.3367,22675.823011072,0
+FMN.US,D,20110729,000000,7.35353,7.36423,7.31365,7.33613,14170.076361621,0
+FMN.US,D,20110801,000000,7.40432,7.48282,7.39867,7.46054,22176.210626297,0
+FMN.US,D,20110802,000000,7.48282,7.56239,7.44302,7.55577,24147.931930823,0
+FMN.US,D,20110803,000000,7.57182,7.62064,7.54828,7.61239,20995.028259821,0
+FMN.US,D,20110804,000000,7.62231,7.65199,7.53203,7.58447,24573.527666003,0
+FMN.US,D,20110805,000000,7.55664,7.60256,7.44381,7.44381,15851.899121894,0
+FMN.US,D,20110808,000000,7.2658,7.29994,7.01842,7.01842,87789.914475454,0
+FMN.US,D,20110809,000000,7.03262,7.16627,7.03262,7.11658,56211.533332371,0
+FMN.US,D,20110810,000000,7.11152,7.30528,7.07182,7.30528,47969.985001617,0
+FMN.US,D,20110811,000000,7.34312,7.34312,7.31132,7.34312,9572.8200144667,0
+FMN.US,D,20110812,000000,7.38214,7.45547,7.33827,7.44925,14736.509332837,0
+FMN.US,D,20110815,000000,7.4903,7.56326,7.4903,7.51648,23120.950917674,0
+FMN.US,D,20110816,000000,7.526,7.57406,7.526,7.53846,15285.466150677,0
+FMN.US,D,20110817,000000,7.58447,7.58447,7.53846,7.58447,7434.5612483487,0
+FMN.US,D,20110818,000000,7.56784,7.59031,7.46812,7.59031,42844.332017066,0
+FMN.US,D,20110819,000000,7.56784,7.58447,7.50091,7.51648,29599.463775401,0
+FMN.US,D,20110822,000000,7.57406,7.58447,7.53203,7.56784,12096.582163899,0
+FMN.US,D,20110823,000000,7.57406,7.57795,7.526,7.53846,26827.951451626,0
+FMN.US,D,20110824,000000,7.55664,7.56784,7.34867,7.36675,43514.593899523,0
+FMN.US,D,20110825,000000,7.34312,7.42406,7.33475,7.39255,32508.729308149,0
+FMN.US,D,20110826,000000,7.34312,7.42406,7.34312,7.41814,21500.80869873,0
+FMN.US,D,20110829,000000,7.43884,7.46812,7.38214,7.46812,18580.235066739,0
+FMN.US,D,20110830,000000,7.46812,7.49565,7.42406,7.49565,22442.464963039,0
+FMN.US,D,20110831,000000,7.49741,7.53545,7.47318,7.52785,30631.584833663,0
+FMN.US,D,20110901,000000,7.526,7.58447,7.51317,7.57795,31865.195660268,0
+FMN.US,D,20110902,000000,7.52299,7.54769,7.48554,7.48554,37906.804683575,0
+FMN.US,D,20110906,000000,7.48282,7.52522,7.46657,7.5156,26973.928732773,0
+FMN.US,D,20110907,000000,7.52378,7.56063,7.49867,7.49867,24902.490553098,0
+FMN.US,D,20110908,000000,7.49497,7.54409,7.48282,7.4903,19948.515075251,0
+FMN.US,D,20110909,000000,7.47183,7.51238,7.44302,7.45461,22505.173513392,0
+FMN.US,D,20110912,000000,7.45461,7.55577,7.44302,7.505,18524.722579542,0
+FMN.US,D,20110913,000000,7.505,7.59031,7.505,7.59031,19460.210789718,0
+FMN.US,D,20110914,000000,7.61414,7.68408,7.59692,7.68408,36826.367201272,0
+FMN.US,D,20110915,000000,7.68913,7.8794,7.65199,7.87328,80248.440288798,0
+FMN.US,D,20110916,000000,7.83698,8.06172,7.78875,7.95002,53176.850698919,0
+FMN.US,D,20110919,000000,7.89721,7.97774,7.85285,7.90995,10650.173469702,0
+FMN.US,D,20110920,000000,7.97774,7.97774,7.87017,7.9156,9230.4930100834,0
+FMN.US,D,20110921,000000,7.93951,7.98194,7.86481,7.87017,22509.285549479,0
+FMN.US,D,20110922,000000,7.83698,7.89721,7.83698,7.86481,31001.668081644,0
+FMN.US,D,20110923,000000,7.8905,7.9045,7.85888,7.87328,17187.282841695,0
+FMN.US,D,20110926,000000,7.95002,7.95002,7.86481,7.9045,20221.965475148,0
+FMN.US,D,20110927,000000,7.944,7.95002,7.85888,7.88387,22454.801071306,0
+FMN.US,D,20110928,000000,7.93951,7.9547,7.90995,7.93951,14234.840930016,0
+FMN.US,D,20110929,000000,7.9547,8.02453,7.9547,8.01861,17114.294201121,0
+FMN.US,D,20110930,000000,8.01861,8.04263,7.94118,8.03718,24735.953091506,0
+FMN.US,D,20111003,000000,8.07931,8.07931,8.00859,8.04176,12862.448885417,0
+FMN.US,D,20111004,000000,8.04263,8.04263,7.82482,7.8581,35293.605749213,0
+FMN.US,D,20111005,000000,7.8581,7.89632,7.79759,7.79759,27910.444951973,0
+FMN.US,D,20111006,000000,7.84187,7.89632,7.82416,7.88387,22449.661026193,0
+FMN.US,D,20111007,000000,7.93029,7.93029,7.83047,7.89632,17667.363055049,0
+FMN.US,D,20111010,000000,7.9547,7.98194,7.95002,7.96706,6158.802051833,0
+FMN.US,D,20111011,000000,7.95537,8.02543,7.90995,8.02543,48685.479281049,0
+FMN.US,D,20111012,000000,8.0801,8.0801,7.9829,7.98631,18451.733938967,0
+FMN.US,D,20111013,000000,7.98631,7.98631,7.93951,7.98631,16859.347963623,0
+FMN.US,D,20111014,000000,8.03088,8.36763,8.01541,8.14147,28463.513805901,0
+FMN.US,D,20111017,000000,8.21481,8.2186,8.15927,8.21481,10149.533075905,0
+FMN.US,D,20111018,000000,8.20916,8.2186,8.20916,8.2186,18051.838429343,0
+FMN.US,D,20111019,000000,8.32667,8.32667,8.24293,8.28776,28616.687150204,0
+FMN.US,D,20111020,000000,8.31597,8.3223,8.24293,8.26734,23855.977368525,0
+FMN.US,D,20111021,000000,8.31219,8.35196,8.27327,8.31219,13707.472301644,0
+FMN.US,D,20111024,000000,8.31219,8.35196,8.30139,8.35196,15230.981672502,0
+FMN.US,D,20111025,000000,8.38155,8.40255,8.35954,8.37561,19916.646795563,0
+FMN.US,D,20111026,000000,8.33145,8.37883,8.32667,8.33777,16854.207918512,0
+FMN.US,D,20111027,000000,8.34497,8.36763,8.14486,8.15149,53361.892322909,0
+FMN.US,D,20111028,000000,8.1938,8.1938,8.11685,8.11685,16673.27833061,0
+FMN.US,D,20111031,000000,8.11685,8.11685,8.04176,8.04176,40205.432857152,0
+FMN.US,D,20111101,000000,8.03786,8.08797,8.03786,8.0688,20841.854915518,0
+FMN.US,D,20111102,000000,8.06246,8.10936,8.06246,8.06246,17488.489485193,0
+FMN.US,D,20111103,000000,8.10431,8.11026,8.03786,8.03786,20800.73455463,0
+FMN.US,D,20111104,000000,8.03622,8.09226,8.03622,8.04176,14565.859835156,0
+FMN.US,D,20111107,000000,8.03718,8.08699,7.98631,8.01861,41929.403987335,0
+FMN.US,D,20111108,000000,8.01948,8.06326,8.00956,8.03786,18500.050363009,0
+FMN.US,D,20111109,000000,8.03786,8.08154,7.98729,7.98729,14440.442734451,0
+FMN.US,D,20111110,000000,8.00956,8.08797,8.00343,8.03786,28585.84687954,0
+FMN.US,D,20111111,000000,8.09311,8.15294,8.05042,8.15294,20521.116100599,0
+FMN.US,D,20111114,000000,8.15655,8.23912,8.15294,8.23912,17963.429653435,0
+FMN.US,D,20111115,000000,8.16102,8.21481,8.14322,8.14322,17082.425921433,0
+FMN.US,D,20111116,000000,8.13193,8.21481,8.13193,8.21481,25768.074149765,0
+FMN.US,D,20111117,000000,8.18047,8.21481,8.18047,8.21481,19034.615054537,0
+FMN.US,D,20111118,000000,8.21481,8.22046,8.18047,8.22046,8894.334059833,0
+FMN.US,D,20111121,000000,8.10431,8.33418,8.10431,8.33418,26015.824324109,0
+FMN.US,D,20111122,000000,8.33418,8.40761,8.33418,8.40761,11410.900146109,0
+FMN.US,D,20111123,000000,8.44077,8.46043,8.3972,8.42999,18584.347102827,0
+FMN.US,D,20111125,000000,8.42999,8.45256,8.40255,8.42999,14706.697071194,0
+FMN.US,D,20111128,000000,8.42999,8.49711,8.39118,8.45256,19424.230473942,0
+FMN.US,D,20111129,000000,8.45256,8.49972,8.45256,8.46043,13325.052945396,0
+FMN.US,D,20111130,000000,8.46608,8.49205,8.45868,8.46608,32749.283419336,0
+FMN.US,D,20111201,000000,8.46043,8.53902,8.40255,8.53902,21765.007017429,0
+FMN.US,D,20111202,000000,8.54088,8.54088,8.49797,8.5185,14473.33902316,0
+FMN.US,D,20111205,000000,8.54602,8.62999,8.52727,8.62999,16523.189013373,0
+FMN.US,D,20111206,000000,8.58757,8.62901,8.54184,8.554,15493.123973156,0
+FMN.US,D,20111207,000000,8.59915,8.62297,8.5185,8.59915,25224.257377036,0
+FMN.US,D,20111208,000000,8.61577,8.62297,8.5866,8.62297,8302.200863062,0
+FMN.US,D,20111209,000000,8.61577,8.63378,8.60421,8.63378,10137.196967639,0
+FMN.US,D,20111212,000000,8.67561,8.67561,8.56317,8.59915,12934.409516969,0
+FMN.US,D,20111213,000000,8.63378,8.63378,8.54865,8.61577,35737.705646791,0
+FMN.US,D,20111214,000000,8.61577,8.66199,8.57219,8.63378,5711.6181271882,0
+FMN.US,D,20111215,000000,8.59915,8.62823,8.46861,8.4937,63131.062060611,0
+FMN.US,D,20111216,000000,8.4937,8.5185,8.42569,8.4614,28699.955881001,0
+FMN.US,D,20111219,000000,8.42569,8.55692,8.42569,8.554,13961.390530119,0
+FMN.US,D,20111220,000000,8.5185,8.60421,8.50168,8.56317,19832.350055745,0
+FMN.US,D,20111221,000000,8.54088,8.62823,8.54088,8.60421,13483.366334809,0
+FMN.US,D,20111222,000000,8.65013,8.68806,8.60421,8.68806,15559.944559598,0
+FMN.US,D,20111223,000000,8.63854,8.71228,8.63854,8.71228,8389.5816299465,0
+FMN.US,D,20111227,000000,8.65013,8.67561,8.62297,8.67103,23559.910770139,0
+FMN.US,D,20111228,000000,8.68154,8.68154,8.59915,8.59915,11641.174167077,0
+FMN.US,D,20111229,000000,8.59915,8.60898,8.57219,8.60898,9567.6799693557,0
+FMN.US,D,20111230,000000,8.62727,8.66753,8.62727,8.64554,2386.0089404615,0
+FMN.US,D,20120103,000000,8.64554,8.65013,8.62297,8.62297,5061.9164251755,0
+FMN.US,D,20120104,000000,8.59175,8.63854,8.5686,8.61577,25010.431500425,0
+FMN.US,D,20120105,000000,8.65013,8.65013,8.5866,8.63378,13057.77059963,0
+FMN.US,D,20120106,000000,8.6008,8.63561,8.58757,8.5936,6843.4560605997,0
+FMN.US,D,20120109,000000,8.63378,8.65731,8.62297,8.63378,17843.152597841,0
+FMN.US,D,20120110,000000,8.6583,8.68806,8.6008,8.68806,22336.580033755,0
+FMN.US,D,20120111,000000,8.68806,8.69253,8.64029,8.67191,8079.1229052506,0
+FMN.US,D,20120112,000000,8.67804,8.72055,8.6474,8.72055,29043.310894407,0
+FMN.US,D,20120113,000000,8.70001,8.70721,8.66841,8.70721,20026.643760935,0
+FMN.US,D,20120117,000000,8.72239,8.72239,8.67006,8.67006,10490.832071268,0
+FMN.US,D,20120118,000000,8.72055,8.726,8.67191,8.72055,22198.826824785,0
+FMN.US,D,20120119,000000,8.71403,8.77443,8.68339,8.75061,21937.712533153,0
+FMN.US,D,20120120,000000,8.77443,8.77443,8.70721,8.70721,31012.976180888,0
+FMN.US,D,20120123,000000,8.76353,8.80985,8.75061,8.80985,27653.442696431,0
+FMN.US,D,20120124,000000,8.82832,8.82832,8.70721,8.72055,30973.911838046,0
+FMN.US,D,20120125,000000,8.76908,8.76908,8.69253,8.72055,16572.533446437,0
+FMN.US,D,20120126,000000,8.75712,8.82267,8.75712,8.81646,35838.450530964,0
+FMN.US,D,20120127,000000,8.85313,9.047,8.81646,8.97474,80769.640863041,0
+FMN.US,D,20120130,000000,8.97862,9.15292,8.97474,9.047,28640.331357714,0
+FMN.US,D,20120131,000000,9.09029,9.13174,8.97862,9.04407,65448.194396586,0
+FMN.US,D,20120201,000000,9.10197,9.19184,9.07502,9.07502,27456.064964174,0
+FMN.US,D,20120202,000000,9.10197,9.18892,9.06024,9.09515,31352.219158205,0
+FMN.US,D,20120203,000000,9.15769,9.1861,9.07308,9.09223,14790.993811011,0
+FMN.US,D,20120206,000000,9.07112,9.16061,9.03269,9.06635,20486.163793845,0
+FMN.US,D,20120207,000000,9.15198,9.16966,9.10003,9.16393,10809.51486814,0
+FMN.US,D,20120208,000000,9.1861,9.20662,9.15769,9.20176,17034.109497393,0
+FMN.US,D,20120209,000000,9.16393,9.21237,9.16393,9.21237,20612.608903573,0
+FMN.US,D,20120210,000000,9.23183,9.23183,9.18037,9.22405,10134.112940573,0
+FMN.US,D,20120213,000000,9.2538,9.2791,9.1861,9.21237,15474.619810758,0
+FMN.US,D,20120214,000000,9.20176,9.2366,9.047,9.047,29226.296500353,0
+FMN.US,D,20120215,000000,9.02424,9.07795,8.83776,8.85478,48232.12730227,0
+FMN.US,D,20120216,000000,8.876,8.876,8.69,8.69447,28072.870377477,0
+FMN.US,D,20120217,000000,8.77094,8.81365,8.59447,8.72239,36334.978888673,0
+FMN.US,D,20120221,000000,8.75897,8.86052,8.75897,8.78455,43911.405382083,0
+FMN.US,D,20120222,000000,8.7937,8.82921,8.75897,8.7937,17772.219975311,0
+FMN.US,D,20120223,000000,8.8255,8.85478,8.75897,8.85478,26697.39430581,0
+FMN.US,D,20120224,000000,8.89293,8.96559,8.89293,8.95594,16167.497891701,0
+FMN.US,D,20120227,000000,8.94116,9.05838,8.94116,9.05838,19317.317535635,0
+FMN.US,D,20120228,000000,9.07795,9.07795,8.94116,8.96559,34158.683788735,0
+FMN.US,D,20120229,000000,9.01091,9.05742,8.9579,8.9579,17712.595452024,0
+FMN.US,D,20120301,000000,8.97278,9.05838,8.94886,9.03562,24603.339927645,0
+FMN.US,D,20120302,000000,9.08445,9.11627,9.047,9.10382,14603.896168976,0
+FMN.US,D,20120305,000000,9.14039,9.15198,9.11821,9.14613,10930.819932755,0
+FMN.US,D,20120306,000000,9.09029,9.14613,9.07209,9.07209,11970.137054173,0
+FMN.US,D,20120307,000000,9.13757,9.13757,9.07112,9.07112,3754.2889489725,0
+FMN.US,D,20120308,000000,9.09029,9.20176,9.09029,9.20176,11918.736603063,0
+FMN.US,D,20120309,000000,9.20081,9.23561,9.19574,9.23561,9849.354441431,0
+FMN.US,D,20120312,000000,9.28589,9.28589,9.1687,9.17161,27996.797709836,0
+FMN.US,D,20120313,000000,9.23951,9.23951,9.19574,9.22209,6750.9352486042,0
+FMN.US,D,20120314,000000,9.22209,9.22209,8.96909,8.9795,25385.654793518,0
+FMN.US,D,20120315,000000,8.98396,8.98396,8.66004,8.67978,55115.675714735,0
+FMN.US,D,20120316,000000,8.66004,8.68621,8.40937,8.40937,66213.033109083,0
+FMN.US,D,20120319,000000,8.39205,8.77375,8.37561,8.69624,101108.79936671,0
+FMN.US,D,20120320,000000,8.56599,8.7433,8.56599,8.7433,35065.38774629,0
+FMN.US,D,20120321,000000,8.77881,8.80887,8.76625,8.80887,13773.264879062,0
+FMN.US,D,20120322,000000,8.78553,8.97474,8.78553,8.90701,21370.251552915,0
+FMN.US,D,20120323,000000,8.96462,8.96462,8.79097,8.79097,16590.009599813,0
+FMN.US,D,20120326,000000,8.86247,8.86247,8.78359,8.78359,10673.817677215,0
+FMN.US,D,20120327,000000,8.79097,8.91928,8.77881,8.91928,26785.803081715,0
+FMN.US,D,20120328,000000,8.83289,9.07598,8.83289,9.07598,16655.802177232,0
+FMN.US,D,20120329,000000,9.07598,9.15585,9.05264,9.13075,19039.75509965,0
+FMN.US,D,20120330,000000,9.18037,9.27522,9.13942,9.2684,20745.222067433,0
+FMN.US,D,20120402,000000,9.22988,9.25187,9.2114,9.2114,26455.812185598,0
+FMN.US,D,20120403,000000,9.28786,9.28786,9.19574,9.2538,10121.776832305,0
+FMN.US,D,20120404,000000,9.31411,9.32969,9.24505,9.32969,27864.184545976,0
+FMN.US,D,20120405,000000,9.32969,9.34037,9.28786,9.31994,12466.665411881,0
+FMN.US,D,20120409,000000,9.3433,9.37346,9.30633,9.31218,13173.935619135,0
+FMN.US,D,20120410,000000,9.36665,9.43377,9.36081,9.38611,13650.931805424,0
+FMN.US,D,20120411,000000,9.34037,9.35595,9.24049,9.31411,19838.518109877,0
+FMN.US,D,20120412,000000,9.35595,9.35595,9.23561,9.24992,8505.746649452,0
+FMN.US,D,20120413,000000,9.28786,9.28786,9.23183,9.28786,7750.1600181555,0
+FMN.US,D,20120416,000000,9.28786,9.31994,9.2538,9.29174,9128.7201168882,0
+FMN.US,D,20120417,000000,9.33746,9.36373,9.28104,9.29369,4458.4751291604,0
+FMN.US,D,20120418,000000,9.35595,9.35595,9.28786,9.35595,22692.271155427,0
+FMN.US,D,20120419,000000,9.39194,9.39972,9.30828,9.34037,10923.6238696,0
+FMN.US,D,20120420,000000,9.30828,9.30828,9.19088,9.30828,17994.2699241,0
+FMN.US,D,20120423,000000,9.30828,9.30828,9.22405,9.24049,18580.235066739,0
+FMN.US,D,20120424,000000,9.27326,9.3258,9.21917,9.3258,4576.6961667102,0
+FMN.US,D,20120425,000000,9.36762,9.38807,9.31994,9.36275,5965.5363556647,0
+FMN.US,D,20120426,000000,9.38807,9.39972,9.35595,9.3754,3887.9301218549,0
+FMN.US,D,20120427,000000,9.39194,9.39194,9.3433,9.34915,14012.790981229,0
+FMN.US,D,20120430,000000,9.37053,9.37053,9.34622,9.34622,3354.3934393475,0
+FMN.US,D,20120501,000000,9.38514,9.38514,9.29369,9.34136,14155.684235309,0
+FMN.US,D,20120502,000000,9.33552,9.35595,9.31411,9.31411,4732.9535380804,0
+FMN.US,D,20120503,000000,9.31704,9.33746,9.2538,9.27522,14247.177038283,0
+FMN.US,D,20120504,000000,9.24505,9.30244,9.24505,9.28104,5706.4780820773,0
+FMN.US,D,20120507,000000,9.2791,9.34915,9.25866,9.31994,6968.8731613047,0
+FMN.US,D,20120508,000000,9.35595,9.35595,9.2538,9.30828,9741.4134941029,0
+FMN.US,D,20120509,000000,9.30926,9.37053,9.27522,9.32677,15151.824977795,0
+FMN.US,D,20120510,000000,9.32677,9.39097,9.30926,9.32677,25034.075707936,0
+FMN.US,D,20120511,000000,9.34622,9.34622,9.2684,9.2684,19348.157806301,0
+FMN.US,D,20120514,000000,9.27522,9.34622,9.2076,9.2076,12134.61849772,0
+FMN.US,D,20120515,000000,9.2076,9.32677,9.2076,9.30244,10789.982696719,0
+FMN.US,D,20120516,000000,9.33746,9.33746,9.21334,9.27522,14250.261065349,0
+FMN.US,D,20120517,000000,9.29369,9.30244,9.24505,9.24992,4565.3880674663,0
+FMN.US,D,20120518,000000,9.24992,9.33746,9.2076,9.33746,17509.049665635,0
+FMN.US,D,20120521,000000,9.38514,9.38514,9.2538,9.31704,20520.088091577,0
+FMN.US,D,20120522,000000,9.35011,9.37637,9.33746,9.35692,8422.477918656,0
+FMN.US,D,20120523,000000,9.39389,9.4007,9.34622,9.34622,15702.837813679,0
+FMN.US,D,20120524,000000,9.34622,9.34622,9.2898,9.2898,14950.33520945,0
+FMN.US,D,20120525,000000,9.32677,9.35011,9.32677,9.33746,10486.720035178,0
+FMN.US,D,20120529,000000,9.36373,9.45517,9.35692,9.37053,21651.926024989,0
+FMN.US,D,20120530,000000,9.40653,9.41237,9.37053,9.39389,9192.456676263,0
+FMN.US,D,20120531,000000,9.39389,9.41237,9.39389,9.39389,6470.2887855512,0
+FMN.US,D,20120601,000000,9.44447,9.44447,9.37833,9.37833,11548.653355082,0
+FMN.US,D,20120604,000000,9.35692,9.45517,9.34622,9.35692,11099.413412392,0
+FMN.US,D,20120605,000000,9.35887,9.38611,9.32677,9.32677,14037.46319776,0
+FMN.US,D,20120606,000000,9.3326,9.37833,9.32677,9.35887,19450.958708518,0
+FMN.US,D,20120607,000000,9.3326,9.3326,9.24992,9.24992,30401.310812696,0
+FMN.US,D,20120608,000000,9.27618,9.44447,9.27618,9.43863,28238.379830045,0
+FMN.US,D,20120611,000000,9.46491,9.49894,9.46491,9.49894,23895.041711369,0
+FMN.US,D,20120612,000000,9.53201,9.53201,9.47754,9.47754,5508.0723407981,0
+FMN.US,D,20120613,000000,9.49506,9.53201,9.49506,9.53201,13871.953745192,0
+FMN.US,D,20120614,000000,9.48143,9.48728,9.44836,9.46491,15005.847696646,0
+FMN.US,D,20120615,000000,9.46586,9.48921,9.42793,9.43377,15225.841627393,0
+FMN.US,D,20120618,000000,9.47754,9.52521,9.42015,9.48921,17119.434246231,0
+FMN.US,D,20120619,000000,9.52521,9.54856,9.47171,9.50089,33001.145629769,0
+FMN.US,D,20120620,000000,9.49506,9.57482,9.49506,9.56899,8142.8594646253,0
+FMN.US,D,20120621,000000,9.56899,9.56899,9.49506,9.49506,4695.9452132821,0
+FMN.US,D,20120622,000000,9.59719,9.59719,9.51645,9.53201,13825.693339193,0
+FMN.US,D,20120625,000000,9.54856,9.56899,9.51645,9.56899,9882.2507301405,0
+FMN.US,D,20120626,000000,9.51645,9.51645,9.48921,9.50089,13242.81222362,0
+FMN.US,D,20120627,000000,9.50089,9.58748,9.49506,9.58748,26394.131644269,0
+FMN.US,D,20120628,000000,9.56899,9.68084,9.56899,9.68084,46541.052460799,0
+FMN.US,D,20120629,000000,9.73629,9.73629,9.58748,9.6682,10766.338489208,0
+FMN.US,D,20120702,000000,9.73629,9.77326,9.69349,9.77326,17641.662829496,0
+FMN.US,D,20120703,000000,9.82768,9.89872,9.79367,9.86474,6723.1790050056,0
+FMN.US,D,20120705,000000,9.8686,9.98344,9.8686,9.87441,15070.612265044,0
+FMN.US,D,20120706,000000,9.9348,9.9348,9.83454,9.83454,5075.2805424636,0
+FMN.US,D,20120709,000000,9.90267,9.90267,9.7509,9.82581,21297.262912339,0
+FMN.US,D,20120710,000000,9.8102,9.84909,9.79367,9.81609,26262.546489431,0
+FMN.US,D,20120711,000000,9.8686,9.8686,9.75867,9.84909,9115.3559996001,0
+FMN.US,D,20120712,000000,9.84909,9.84909,9.75381,9.75381,16200.39418041,0
+FMN.US,D,20120713,000000,9.7976,9.84523,9.69738,9.77326,14041.575233849,0
+FMN.US,D,20120716,000000,9.82286,9.84909,9.64777,9.71879,33084.414360566,0
+FMN.US,D,20120717,000000,9.6682,9.82581,9.63416,9.69738,48956.873662902,0
+FMN.US,D,20120718,000000,9.71004,9.71004,9.68084,9.69738,11805.655610625,0
+FMN.US,D,20120719,000000,9.75381,9.75381,9.69447,9.71297,7322.5082649319,0
+FMN.US,D,20120720,000000,9.71879,9.73919,9.71297,9.73919,13654.015832491,0
+FMN.US,D,20120723,000000,9.73919,9.78498,9.73919,9.78498,24220.920571396,0
+FMN.US,D,20120724,000000,9.79367,9.80542,9.71879,9.80542,15185.749275526,0
+FMN.US,D,20120725,000000,9.79367,9.83454,9.78498,9.78498,27046.917373348,0
+FMN.US,D,20120726,000000,9.78498,9.79367,9.75867,9.79367,42663.402429164,0
+FMN.US,D,20120727,000000,9.76939,9.83944,9.7645,9.78498,35406.686741653,0
+FMN.US,D,20120730,000000,9.84909,9.84909,9.75381,9.75381,28555.006608873,0
+FMN.US,D,20120731,000000,9.73241,9.82768,9.73241,9.81609,34202.888176688,0
+FMN.US,D,20120801,000000,9.80542,9.80542,9.78008,9.78008,21170.817802614,0
+FMN.US,D,20120802,000000,9.82286,9.83454,9.78008,9.82768,16911.776423754,0
+FMN.US,D,20120803,000000,9.79955,9.8102,9.74505,9.75381,42827.883872711,0
+FMN.US,D,20120806,000000,9.75867,9.81609,9.74505,9.7645,49243.688180088,0
+FMN.US,D,20120807,000000,9.73919,9.79955,9.73919,9.79955,16886.076198199,0
+FMN.US,D,20120808,000000,9.82286,9.96401,9.76939,9.86474,62140.061363237,0
+FMN.US,D,20120809,000000,9.94065,10.0651,9.84909,9.84909,51223.633556792,0
+FMN.US,D,20120810,000000,9.89872,10.0116,9.85403,9.86474,13887.373880522,0
+FMN.US,D,20120813,000000,9.9348,9.9591,9.82768,9.83944,42789.847538892,0
+FMN.US,D,20120814,000000,9.90465,9.97069,9.85403,9.94065,19286.477264971,0
+FMN.US,D,20120815,000000,9.9591,10.0592,9.9591,9.96401,37650.830437053,0
+FMN.US,D,20120816,000000,9.94065,10.0592,9.94065,9.97069,14911.270866605,0
+FMN.US,D,20120817,000000,9.98922,9.98922,9.94065,9.94065,9957.2953887591,0
+FMN.US,D,20120820,000000,10.0319,10.0319,9.95315,9.95315,18949.290305699,0
+FMN.US,D,20120821,000000,10.0514,10.0514,9.88893,9.90662,25265.377737924,0
+FMN.US,D,20120822,000000,9.89971,9.97945,9.89971,9.92596,8921.0622944096,0
+FMN.US,D,20120823,000000,9.89971,10.0204,9.89971,10.0135,20143.836789462,0
+FMN.US,D,20120824,000000,10.0738,10.0738,9.99211,10.0398,8787.4211215271,0
+FMN.US,D,20120827,000000,9.99699,10.0204,9.94819,9.99699,9914.1190098278,0
+FMN.US,D,20120828,000000,9.97348,10.0457,9.97348,9.99211,2820.8567568402,0
+FMN.US,D,20120829,000000,9.99699,9.99699,9.8549,9.97945,21546.041095705,0
+FMN.US,D,20120830,000000,9.92596,10.0271,9.91433,9.99699,5569.7528821286,0
+FMN.US,D,20120831,000000,9.97348,10.1176,9.97348,10.107,14598.756123867,0
+FMN.US,D,20120904,000000,10.1126,10.1126,10.0135,10.0457,16767.85516065,0
+FMN.US,D,20120905,000000,10.0204,10.0884,10.0204,10.0612,10086.824525553,0
+FMN.US,D,20120906,000000,10.0457,10.1011,10.0457,10.0953,15239.20574468,0
+FMN.US,D,20120907,000000,10.0271,10.1126,10.0271,10.1011,9875.0546669852,0
+FMN.US,D,20120910,000000,10.0563,10.1964,10.0563,10.1361,6602.9019494115,0
+FMN.US,D,20120911,000000,10.1126,10.1818,10.1126,10.1469,5939.8361301105,0
+FMN.US,D,20120912,000000,10.1886,10.2314,10.1419,10.177,14108.395820291,0
+FMN.US,D,20120913,000000,10.1312,10.2733,10.1312,10.2353,11199.130287544,0
+FMN.US,D,20120914,000000,10.1818,10.2694,10.177,10.2108,11316.323316071,0
+FMN.US,D,20120917,000000,10.177,10.2694,10.177,10.1818,19982.439372982,0
+FMN.US,D,20120918,000000,10.177,10.2869,10.177,10.2694,15330.698547653,0
+FMN.US,D,20120919,000000,10.2723,10.3364,10.2528,10.2986,25820.502609896,0
+FMN.US,D,20120920,000000,10.2441,10.3045,10.2441,10.3045,12410.124915661,0
+FMN.US,D,20120921,000000,10.3317,10.3364,10.2878,10.3189,18178.283539069,0
+FMN.US,D,20120924,000000,10.3189,10.497,10.2946,10.457,21002.224322976,0
+FMN.US,D,20120925,000000,10.4415,10.4718,10.356,10.4075,15027.435886112,0
+FMN.US,D,20120926,000000,10.3851,10.4346,10.3851,10.4171,29636.4721002,0
+FMN.US,D,20120927,000000,10.4007,10.4171,10.3364,10.3492,17488.489485193,0
+FMN.US,D,20120928,000000,10.4075,10.4494,10.3413,10.356,15564.056595686,0
+FMN.US,D,20121001,000000,10.4415,10.5273,10.4415,10.5019,21416.511958913,0
+FMN.US,D,20121002,000000,10.5019,10.5019,10.3492,10.3918,22074.437733101,0
+FMN.US,D,20121003,000000,10.4123,10.4123,10.3492,10.3696,26685.058197544,0
+FMN.US,D,20121004,000000,10.3948,10.3948,10.2946,10.2946,15503.404063377,0
+FMN.US,D,20121005,000000,10.3413,10.3413,10.2286,10.2441,21389.783724335,0
+FMN.US,D,20121008,000000,10.2753,10.2753,10.2208,10.2664,13593.363300183,0
+FMN.US,D,20121009,000000,10.2371,10.2664,10.1994,10.1994,18523.694570518,0
+FMN.US,D,20121010,000000,10.1994,10.2441,9.93182,9.9591,84562.994154855,0
+FMN.US,D,20121011,000000,10.0028,10.0817,9.9591,10.0817,24571.471647958,0
+FMN.US,D,20121012,000000,10.1721,10.1994,10.0681,10.1905,54812.413053195,0
+FMN.US,D,20121015,000000,10.1653,10.1828,10.0622,10.1196,24312.413374371,0
+FMN.US,D,20121016,000000,10.0903,10.1322,10.0408,10.1322,11676.12647383,0
+FMN.US,D,20121017,000000,10.102,10.1721,10.0622,10.0963,26657.301953945,0
+FMN.US,D,20121018,000000,10.1536,10.1721,10.0681,10.0903,18133.051142095,0
+FMN.US,D,20121019,000000,10.2158,10.2158,10.0592,10.1449,20634.197093038,0
+FMN.US,D,20121022,000000,10.1751,10.2023,10.104,10.1146,21939.768551197,0
+FMN.US,D,20121023,000000,10.1517,10.1517,10.104,10.104,26161.801605258,0
+FMN.US,D,20121024,000000,10.1098,10.1206,10.0651,10.1098,17516.245728791,0
+FMN.US,D,20121025,000000,10.0524,10.2023,10.0524,10.1935,22268.731438292,0
+FMN.US,D,20121026,000000,10.1613,10.2158,10.1613,10.2082,6837.2880064668,0
+FMN.US,D,20121031,000000,10.1517,10.2304,10.1302,10.1799,9011.5270883607,0
+FMN.US,D,20121101,000000,10.2158,10.2304,10.104,10.1517,28900.417640324,0
+FMN.US,D,20121102,000000,10.1302,10.1302,10.071,10.071,6283.191143516,0
+FMN.US,D,20121105,000000,10.1146,10.1206,10.0106,10.1206,18897.88985459,0
+FMN.US,D,20121106,000000,10.071,10.1517,10.0592,10.0777,14519.599429159,0
+FMN.US,D,20121107,000000,10.1613,10.2401,10.1302,10.1935,41343.438844695,0
+FMN.US,D,20121108,000000,10.1332,10.2684,10.1302,10.2684,35075.667836512,0
+FMN.US,D,20121109,000000,10.1517,10.2353,10.1332,10.1409,43980.281986568,0
+FMN.US,D,20121112,000000,10.1332,10.1555,10.1273,10.1302,10145.421039817,0
+FMN.US,D,20121113,000000,10.1302,10.1302,10.0777,10.0973,25845.174826429,0
+FMN.US,D,20121114,000000,10.0973,10.104,10.03,10.0651,16384.407795378,0
+FMN.US,D,20121115,000000,10.0243,10.03,9.79466,9.83649,42387.896011222,0
+FMN.US,D,20121116,000000,9.90168,9.98742,9.83649,9.95613,125572.33006734,0
+FMN.US,D,20121119,000000,10.0243,10.0651,10.0106,10.0524,24524.183232938,0
+FMN.US,D,20121120,000000,10.1226,10.1575,10.0534,10.1459,29512.083008516,0
+FMN.US,D,20121121,000000,10.1312,10.1818,10.1312,10.1633,16180.862008989,0
+FMN.US,D,20121123,000000,10.1459,10.1459,10.0865,10.1226,9504.9714190033,0
+FMN.US,D,20121126,000000,10.1351,10.1351,10.0184,10.0184,13984.006728607,0
+FMN.US,D,20121127,000000,10.0865,10.1701,10.0319,10.1701,31748.002631742,0
+FMN.US,D,20121128,000000,10.1974,10.2188,10.1818,10.2118,11134.365719146,0
+FMN.US,D,20121129,000000,10.1818,10.2587,10.1351,10.1974,25818.446591851,0
+FMN.US,D,20121130,000000,10.2118,10.2431,10.1575,10.2431,20797.650527563,0
+FMN.US,D,20121203,000000,10.2587,10.2654,10.1818,10.1818,15473.591801736,0
+FMN.US,D,20121204,000000,10.2276,10.2431,10.1351,10.1974,17318.867996532,0
+FMN.US,D,20121205,000000,10.1818,10.2276,10.1419,10.2276,25257.153665745,0
+FMN.US,D,20121206,000000,10.2188,10.2878,10.177,10.2324,20503.639947222,0
+FMN.US,D,20121207,000000,10.2276,10.2713,10.1001,10.106,35720.229493414,0
+FMN.US,D,20121210,000000,10.1575,10.1633,10.0602,10.1001,32147.898141366,0
+FMN.US,D,20121211,000000,10.0651,10.1226,9.93966,9.95117,47103.373395926,0
+FMN.US,D,20121212,000000,9.98244,9.99978,9.88992,9.91038,43763.372082889,0
+FMN.US,D,20121213,000000,9.9688,9.9688,9.88992,9.9162,23888.873657235,0
+FMN.US,D,20121214,000000,9.91038,9.91038,9.51063,9.58552,104839.44410818,0
+FMN.US,D,20121217,000000,9.54564,9.55342,9.39194,9.42113,58015.689166283,0
+FMN.US,D,20121218,000000,9.27812,9.49798,9.27229,9.44544,127770.21335674,0
+FMN.US,D,20121219,000000,9.34915,9.5797,9.34915,9.53493,34902.962320788,0
+FMN.US,D,20121220,000000,9.59135,9.77034,9.57482,9.72365,68342.039794002,0
+FMN.US,D,20121221,000000,9.72365,9.78684,9.66042,9.78684,33568.606610009,0
+FMN.US,D,20121224,000000,9.75381,9.80149,9.70518,9.78684,28545.754527674,0
+FMN.US,D,20121226,000000,9.78684,9.87056,9.62928,9.63416,29855.438021922,0
+FMN.US,D,20121227,000000,9.64,9.64583,9.51063,9.59621,22567.882063743,0
+FMN.US,D,20121228,000000,9.59621,9.64,9.5797,9.63416,21797.903306138,0
+FMN.US,D,20121231,000000,9.61178,9.6682,9.56022,9.66042,30513.363796113,0
+FMN.US,D,20130102,000000,9.70518,9.89674,9.70518,9.89674,22851.612553865,0
+FMN.US,D,20130103,000000,9.83649,9.9338,9.83649,9.88992,22769.371832091,0
+FMN.US,D,20130104,000000,9.86673,9.99509,9.83649,9.83649,39931.982457253,0
+FMN.US,D,20130107,000000,9.89674,9.9338,9.82483,9.9338,43930.937553503,0
+FMN.US,D,20130108,000000,9.89674,9.96312,9.88419,9.9464,15523.964243821,0
+FMN.US,D,20130109,000000,9.93966,9.98244,9.922,9.95811,28088.290512809,0
+FMN.US,D,20130110,000000,9.9338,9.98832,9.87638,9.9338,26626.46168328,0
+FMN.US,D,20130111,000000,9.9464,10.0184,9.90267,9.91038,38426.977248793,0
+FMN.US,D,20130114,000000,9.91038,9.9688,9.88992,9.922,19848.7982001,0
+FMN.US,D,20130115,000000,9.88992,10.0184,9.88992,9.98832,54935.774135855,0
+FMN.US,D,20130116,000000,9.97547,10.0495,9.9688,10.0495,33118.338658297,0
+FMN.US,D,20130117,000000,10.0602,10.1818,10.0319,10.1818,51816.794762585,0
+FMN.US,D,20130118,000000,10.2082,10.2304,10.1682,10.1857,20575.600578775,0
+FMN.US,D,20130122,000000,10.1857,10.1935,10.1255,10.1292,34759.041057683,0
+FMN.US,D,20130123,000000,10.1604,10.1935,10.1196,10.1789,12358.724464554,0
+FMN.US,D,20130124,000000,10.2481,10.2859,10.2237,10.2859,23617.479275383,0
+FMN.US,D,20130125,000000,10.2906,10.313,10.2694,10.313,21133.809477813,0
+FMN.US,D,20130128,000000,10.3092,10.3092,10.1741,10.1789,25489.483704755,0
+FMN.US,D,20130129,000000,10.1332,10.2401,10.0573,10.0817,26262.546489431,0
+FMN.US,D,20130130,000000,10.0573,10.1439,10.0573,10.0631,24216.808535307,0
+FMN.US,D,20130131,000000,10.0573,10.0757,9.99111,10.0077,19254.608985284,0
+FMN.US,D,20130201,000000,10.0135,10.0135,9.99111,9.99699,25060.803942511,0
+FMN.US,D,20130204,000000,9.98543,9.98543,9.91236,9.95414,26464.036257777,0
+FMN.US,D,20130205,000000,9.98543,9.98543,9.94819,9.97945,12245.643472114,0
+FMN.US,D,20130206,000000,9.99699,10.0135,9.98543,10.0018,3823.165553458,0
+FMN.US,D,20130207,000000,10.0281,10.0817,10.0135,10.0817,13620.091534758,0
+FMN.US,D,20130208,000000,10.0973,10.1146,10.0281,10.0817,20639.33713815,0
+FMN.US,D,20130211,000000,10.1089,10.1089,9.99111,10.0514,16606.457744168,0
+FMN.US,D,20130212,000000,10.0573,10.0631,10.0349,10.0631,9044.4233770702,0
+FMN.US,D,20130213,000000,10.0631,10.103,10.0349,10.103,19623.664224243,0
+FMN.US,D,20130214,000000,10.0913,10.0973,10.0281,10.0281,17169.806688319,0
+FMN.US,D,20130215,000000,10.0913,10.0913,10.0281,10.0757,18528.83461563,0
+FMN.US,D,20130219,000000,10.0281,10.0757,9.94819,9.97945,27585.594100967,0
+FMN.US,D,20130220,000000,10.0252,10.0319,9.95117,9.97547,11431.460326554,0
+FMN.US,D,20130221,000000,10.0252,10.0388,9.95117,10.0252,31502.308475443,0
+FMN.US,D,20130222,000000,9.9688,10.0058,9.85982,9.85982,31507.448520553,0
+FMN.US,D,20130225,000000,9.84141,9.89585,9.84141,9.87056,12441.993195349,0
+FMN.US,D,20130226,000000,9.88992,9.90168,9.82768,9.88219,20980.63613351,0
+FMN.US,D,20130227,000000,9.88992,9.90168,9.7509,9.79269,36467.592052533,0
+FMN.US,D,20130228,000000,9.7645,9.81609,9.73047,9.75674,16144.881693213,0
+FMN.US,D,20130301,000000,9.784,9.784,9.46781,9.7645,48417.168926262,0
+FMN.US,D,20130304,000000,9.73533,9.77911,9.71004,9.77911,27385.132341642,0
+FMN.US,D,20130305,000000,9.75674,9.82768,9.74312,9.82768,14890.710686164,0
+FMN.US,D,20130306,000000,9.82768,9.83454,9.73533,9.79269,18154.63933156,0
+FMN.US,D,20130307,000000,9.83454,9.83454,9.77911,9.80542,21629.309826502,0
+FMN.US,D,20130308,000000,9.784,9.82286,9.74312,9.74312,35113.704170333,0
+FMN.US,D,20130311,000000,9.72268,9.72268,9.56218,9.62442,27210.370807874,0
+FMN.US,D,20130312,000000,9.56218,9.56218,9.24408,9.37152,149589.70485235,0
+FMN.US,D,20130313,000000,9.35789,9.37833,9.33065,9.37833,28863.409315525,0
+FMN.US,D,20130314,000000,9.33065,9.33065,9.15585,9.16295,67354.123123694,0
+FMN.US,D,20130315,000000,9.18513,9.20176,9.06928,9.10761,46890.575528337,0
+FMN.US,D,20130318,000000,9.047,9.31411,9.047,9.29078,46215.173600767,0
+FMN.US,D,20130319,000000,9.34525,9.36471,9.2327,9.29078,38733.323937401,0
+FMN.US,D,20130320,000000,9.36179,9.41237,9.33358,9.40653,45400.99045521,0
+FMN.US,D,20130321,000000,9.4328,9.4328,9.3044,9.3044,17744.463731712,0
+FMN.US,D,20130322,000000,9.31704,9.38318,9.24505,9.31704,54931.662099765,0
+FMN.US,D,20130325,000000,9.33843,9.3433,9.2898,9.32872,25642.657049061,0
+FMN.US,D,20130326,000000,9.3433,9.3433,9.19866,9.22988,148624.40438054,0
+FMN.US,D,20130327,000000,9.22988,9.27522,9.22988,9.2538,40581.684159265,0
+FMN.US,D,20130328,000000,9.27522,9.27522,9.21723,9.25965,54651.015636713,0
+FMN.US,D,20130401,000000,9.27522,9.31022,9.25965,9.2684,39930.954448231,0
+FMN.US,D,20130402,000000,9.28202,9.3044,9.24505,9.3044,37161.4981425,0
+FMN.US,D,20130403,000000,9.24992,9.31022,9.19866,9.24992,20627.001029884,0
+FMN.US,D,20130404,000000,9.28202,9.2898,9.24049,9.27522,20451.211487091,0
+FMN.US,D,20130405,000000,9.2538,9.39389,9.2538,9.33843,38350.904581152,0
+FMN.US,D,20130408,000000,9.36859,9.36859,9.33843,9.3433,11408.844128066,0
+FMN.US,D,20130409,000000,9.36859,9.39,9.33358,9.36179,15911.523645179,0
+FMN.US,D,20130410,000000,9.36179,9.3754,9.32386,9.3433,20114.02452782,0
+FMN.US,D,20130411,000000,9.38318,9.38318,9.31704,9.33358,14138.208081934,0
+FMN.US,D,20130412,000000,9.35497,9.3754,9.33358,9.35497,20802.790572673,0
+FMN.US,D,20130415,000000,9.31704,9.35497,9.31022,9.34915,18819.761168904,0
+FMN.US,D,20130416,000000,9.32872,9.39389,9.3044,9.35497,17304.475870223,0
+FMN.US,D,20130417,000000,9.31704,9.3433,9.29466,9.32872,16953.924793663,0
+FMN.US,D,20130418,000000,9.32872,9.44447,9.32386,9.44447,76746.013550258,0
+FMN.US,D,20130419,000000,9.47073,9.47073,9.41627,9.44738,14332.501787122,0
+FMN.US,D,20130422,000000,9.44738,9.45906,9.42404,9.44058,12433.769123172,0
+FMN.US,D,20130423,000000,9.47559,9.5437,9.44738,9.5437,86497.707134583,0
+FMN.US,D,20130424,000000,9.5437,9.5719,9.533,9.533,24445.026538231,0
+FMN.US,D,20130425,000000,9.533,9.57773,9.51256,9.53978,16772.99520576,0
+FMN.US,D,20130426,000000,9.5719,9.58455,9.533,9.5437,10739.610254632,0
+FMN.US,D,20130429,000000,9.53978,9.5719,9.52619,9.53978,17388.772610041,0
+FMN.US,D,20130430,000000,9.57773,9.62832,9.533,9.60498,46629.461236704,0
+FMN.US,D,20130501,000000,9.64,9.64,9.56607,9.56607,10818.766949341,0
+FMN.US,D,20130502,000000,9.63416,9.63416,9.58455,9.61178,15769.658400119,0
+FMN.US,D,20130503,000000,9.59135,9.62151,9.59135,9.59914,12947.773634257,0
+FMN.US,D,20130506,000000,9.62151,9.64,9.61568,9.64,25262.293710857,0
+FMN.US,D,20130507,000000,9.61568,9.72075,9.59914,9.6896,46761.046391543,0
+FMN.US,D,20130508,000000,9.73047,9.74019,9.68279,9.73047,23237.115937179,0
+FMN.US,D,20130509,000000,9.7256,9.7256,9.68279,9.69447,23617.479275383,0
+FMN.US,D,20130510,000000,9.69447,9.73047,9.61568,9.62832,22766.287805023,0
+FMN.US,D,20130513,000000,9.6614,9.6614,9.48824,9.48824,26335.535130005,0
+FMN.US,D,20130514,000000,9.533,9.533,9.51256,9.533,5042.3842537541,0
+FMN.US,D,20130515,000000,9.5437,9.5437,9.39194,9.46491,29059.759038762,0
+FMN.US,D,20130516,000000,9.39778,9.47073,9.39778,9.42988,20645.505192282,0
+FMN.US,D,20130517,000000,9.47073,9.48143,9.39778,9.44058,12015.369451147,0
+FMN.US,D,20130520,000000,9.45906,9.48824,9.40264,9.45906,32755.451473471,0
+FMN.US,D,20130521,000000,9.50478,9.50478,9.41336,9.43377,20222.99348417,0
+FMN.US,D,20130522,000000,9.43863,9.48143,9.42015,9.43863,18838.265331304,0
+FMN.US,D,20130523,000000,9.43863,9.45614,9.34915,9.38318,30973.911838046,0
+FMN.US,D,20130524,000000,9.43863,9.43863,9.3754,9.41336,13269.540458196,0
+FMN.US,D,20130528,000000,9.42793,9.42793,9.27424,9.27424,17961.373635391,0
+FMN.US,D,20130529,000000,9.25284,9.25284,9.18707,9.22891,20334.018458565,0
+FMN.US,D,20130530,000000,9.21528,9.23951,9.20176,9.20859,19053.119216937,0
+FMN.US,D,20130531,000000,9.23183,9.23183,9.07112,9.10003,34734.368841151,0
+FMN.US,D,20130603,000000,9.06257,9.0683,8.74067,8.81082,99819.676052911,0
+FMN.US,D,20130604,000000,8.86247,8.92862,8.74067,8.89679,53270.399519937,0
+FMN.US,D,20130605,000000,8.86247,8.95887,8.84925,8.89679,37995.21345948,0
+FMN.US,D,20130606,000000,8.91743,9.0005,8.88446,9.0005,21558.377203971,0
+FMN.US,D,20130607,000000,9.00809,9.01841,8.96909,9.00809,24609.507981778,0
+FMN.US,D,20130610,000000,8.93728,8.93728,8.8438,8.8438,22279.011528514,0
+FMN.US,D,20130611,000000,8.67006,8.73241,8.64029,8.6583,66503.959662357,0
+FMN.US,D,20130612,000000,8.71957,8.79642,8.48825,8.78359,100769.5563894,0
+FMN.US,D,20130613,000000,8.726,8.78359,8.55692,8.68621,57805.975325759,0
+FMN.US,D,20130614,000000,8.69184,8.81082,8.69184,8.78553,28006.049791035,0
+FMN.US,D,20130617,000000,8.79184,8.84925,8.64029,8.64029,78952.12091184,0
+FMN.US,D,20130618,000000,8.59546,8.66383,8.55692,8.62202,29475.074683718,0
+FMN.US,D,20130619,000000,8.61091,8.64369,8.55985,8.56694,30340.658280388,0
+FMN.US,D,20130620,000000,8.55985,8.55985,8.42201,8.42201,18810.509087705,0
+FMN.US,D,20130621,000000,8.43417,8.56694,8.34497,8.37016,48210.539112805,0
+FMN.US,D,20130624,000000,8.39915,8.39915,8.10266,8.27745,31191.849750746,0
+FMN.US,D,20130625,000000,8.18933,8.30188,8.13193,8.20118,35514.62768898,0
+FMN.US,D,20130626,000000,8.23817,8.54964,8.23817,8.52989,62256.226382742,0
+FMN.US,D,20130627,000000,8.57219,8.73785,8.50507,8.73785,33317.772408598,0
+FMN.US,D,20130628,000000,8.78922,8.78922,8.66199,8.74517,27907.360924906,0
+FMN.US,D,20130701,000000,8.80294,8.83582,8.75712,8.77706,26551.417024661,0
+FMN.US,D,20130702,000000,8.78922,8.80294,8.69,8.69,11799.487556492,0
+FMN.US,D,20130703,000000,8.74517,8.74517,8.57219,8.69351,21670.430187388,0
+FMN.US,D,20130705,000000,8.55595,8.64369,8.4122,8.42201,36810.947065938,0
+FMN.US,D,20130708,000000,8.42201,8.5185,8.42201,8.44077,11619.585977611,0
+FMN.US,D,20130709,000000,8.50507,8.50507,8.44077,8.44691,11620.613986634,0
+FMN.US,D,20130710,000000,8.43417,8.44691,8.35791,8.35791,13079.358789095,0
+FMN.US,D,20130711,000000,8.46238,8.55595,8.44691,8.55595,37245.794882318,0
+FMN.US,D,20130712,000000,8.56694,8.56694,8.44691,8.48455,19745.997297882,0
+FMN.US,D,20130715,000000,8.49972,8.49972,8.3868,8.46238,19603.104043801,0
+FMN.US,D,20130716,000000,8.38231,8.49972,8.38231,8.49972,18520.610543453,0
+FMN.US,D,20130717,000000,8.44691,8.54964,8.44691,8.47124,22788.904003512,0
+FMN.US,D,20130718,000000,8.54964,8.55595,8.47735,8.54341,20946.711835778,0
+FMN.US,D,20130719,000000,8.52638,8.5478,8.372,8.372,30698.405420104,0
+FMN.US,D,20130722,000000,8.372,8.372,8.2401,8.24575,42511.257093884,0
+FMN.US,D,20130723,000000,8.21948,8.42569,8.21948,8.38923,43964.861851235,0
+FMN.US,D,20130724,000000,8.40761,8.48097,8.32667,8.48097,26685.058197544,0
+FMN.US,D,20130725,000000,8.372,8.41492,8.26734,8.28514,27846.708392598,0
+FMN.US,D,20130726,000000,8.2401,8.31051,8.2401,8.3044,9256.1932356376,0
+FMN.US,D,20130729,000000,8.34049,8.38923,8.34049,8.38923,5147.2411740158,0
+FMN.US,D,20130730,000000,8.31051,8.36579,8.27902,8.31051,14108.395820291,0
+FMN.US,D,20130731,000000,8.29759,8.32667,8.25305,8.32667,23164.127296605,0
+FMN.US,D,20130801,000000,8.32142,8.33241,8.15149,8.16792,29995.247248938,0
+FMN.US,D,20130802,000000,8.11774,8.16792,8.05129,8.12357,44805.773231372,0
+FMN.US,D,20130805,000000,8.07143,8.1294,8.05129,8.09127,18450.705929946,0
+FMN.US,D,20130806,000000,8.08622,8.08622,7.98729,8.03786,26552.445033683,0
+FMN.US,D,20130807,000000,8.02453,8.07143,7.94118,8.01861,53750.47973329,0
+FMN.US,D,20130808,000000,7.9829,8.04342,7.97774,7.98729,14001.482881984,0
+FMN.US,D,20130809,000000,7.97774,8.04342,7.94644,8.00596,27309.059674001,0
+FMN.US,D,20130812,000000,8.0648,8.0648,8.01307,8.05791,34486.618666809,0
+FMN.US,D,20130813,000000,7.97774,8.02453,7.97278,7.97774,22428.072836728,0
+FMN.US,D,20130814,000000,8.04342,8.04342,7.95421,7.95421,20695.877634369,0
+FMN.US,D,20130815,000000,7.94644,7.94644,7.82065,7.88087,38007.549567747,0
+FMN.US,D,20130816,000000,7.83271,7.8511,7.80149,7.8511,82707.437869835,0
+FMN.US,D,20130819,000000,7.86481,7.93097,7.79672,7.93097,36195.169661658,0
+FMN.US,D,20130820,000000,7.87493,7.9652,7.85751,7.95888,73593.109879257,0
+FMN.US,D,20130821,000000,7.99244,7.99244,7.90615,7.93378,21265.394632652,0
+FMN.US,D,20130822,000000,7.95537,8.05528,7.944,8.01053,11976.305108306,0
+FMN.US,D,20130823,000000,8.0476,8.25819,8.01053,8.23912,90576.846934562,0
+FMN.US,D,20130826,000000,8.18933,8.24477,8.13193,8.15655,30879.335008005,0
+FMN.US,D,20130827,000000,8.12697,8.19543,8.12697,8.17376,10953.436131243,0
+FMN.US,D,20130828,000000,8.16608,8.18047,8.13816,8.15927,15426.303386715,0
+FMN.US,D,20130829,000000,8.16608,8.16608,8.0688,8.08349,19949.543084272,0
+FMN.US,D,20130830,000000,8.09546,8.15927,8.0688,8.15927,10312.986510432,0
+FMN.US,D,20130903,000000,8.1574,8.16276,8.09731,8.13359,91322.153475637,0
+FMN.US,D,20130904,000000,8.12357,8.1574,8.07842,8.09731,17169.806688319,0
+FMN.US,D,20130905,000000,8.01218,8.12357,7.99379,8.02367,40953.823425291,0
+FMN.US,D,20130906,000000,8.02998,8.09731,8.01861,8.09731,40686.541079528,0
+FMN.US,D,20130909,000000,8.02873,8.08953,8.02873,8.0476,42417.708272865,0
+FMN.US,D,20130910,000000,8.03718,8.11869,8.03718,8.0648,11894.064386533,0
+FMN.US,D,20130911,000000,8.02094,8.03524,7.93378,7.98476,88693.534405943,0
+FMN.US,D,20130912,000000,8.00343,8.06326,8.00343,8.02873,29741.329020461,0
+FMN.US,D,20130913,000000,8.02998,8.02998,7.88387,7.91384,51416.89925296,0
+FMN.US,D,20130916,000000,7.98476,8.01637,7.95537,7.99244,33312.632363485,0
+FMN.US,D,20130917,000000,8.01218,8.09226,7.99837,8.09226,33671.407512225,0
+FMN.US,D,20130918,000000,8.05129,8.29331,8.01861,8.29331,55373.705979301,0
+FMN.US,D,20130919,000000,8.29331,8.3296,8.22122,8.30139,14501.095266759,0
+FMN.US,D,20130920,000000,8.23465,8.30139,8.22122,8.29331,15687.417678347,0
+FMN.US,D,20130923,000000,8.269,8.32395,8.269,8.31793,26235.818254855,0
+FMN.US,D,20130924,000000,8.38155,8.3868,8.28776,8.3868,33170.767118427,0
+FMN.US,D,20130925,000000,8.38155,8.41773,8.36928,8.3868,16824.395656868,0
+FMN.US,D,20130926,000000,8.41773,8.41773,8.32395,8.33592,14069.331477446,0
+FMN.US,D,20130927,000000,8.35196,8.36123,8.3296,8.33592,10351.022844251,0
+FMN.US,D,20130930,000000,8.35196,8.3868,8.32395,8.34341,11284.455036383,0
+FMN.US,D,20131001,000000,8.39281,8.39281,8.28776,8.28776,31193.905768791,0
+FMN.US,D,20131002,000000,8.32395,8.34341,8.27502,8.32395,16507.76887804,0
+FMN.US,D,20131003,000000,8.30704,8.30704,8.24194,8.24194,15750.126228699,0
+FMN.US,D,20131004,000000,8.22861,8.25401,8.17696,8.19281,8063.702769918,0
+FMN.US,D,20131007,000000,8.15216,8.22122,8.09731,8.09731,13011.510193632,0
+FMN.US,D,20131008,000000,8.07842,8.13359,8.07842,8.09731,9144.1402522208,0
+FMN.US,D,20131009,000000,8.07231,8.14565,8.07231,8.13359,25992.1801166,0
+FMN.US,D,20131010,000000,8.15216,8.15216,8.05791,8.0648,30015.807429382,0
+FMN.US,D,20131011,000000,8.10431,8.10431,7.98729,8.05791,56791.330420876,0
+FMN.US,D,20131014,000000,7.98729,8.14565,7.98729,8.14565,43166.098841007,0
+FMN.US,D,20131015,000000,8.11869,8.15216,8.11869,8.15216,31816.879236226,0
+FMN.US,D,20131016,000000,8.12357,8.17696,8.09226,8.16276,16880.936153089,0
+FMN.US,D,20131017,000000,8.13359,8.29331,8.13359,8.29331,32351.443927756,0
+FMN.US,D,20131018,000000,8.35196,8.35791,8.28776,8.35196,25132.764574064,0
+FMN.US,D,20131021,000000,8.34856,8.39019,8.28427,8.34856,30034.311591779,0
+FMN.US,D,20131022,000000,8.32142,8.36665,8.27327,8.32142,55475.478872495,0
+FMN.US,D,20131023,000000,8.35518,8.37968,8.3044,8.31511,57028.800504997,0
+FMN.US,D,20131024,000000,8.31511,8.36665,8.31051,8.3333,16243.570559341,0
+FMN.US,D,20131025,000000,8.34856,8.36665,8.3044,8.32142,18823.873204994,0
+FMN.US,D,20131028,000000,8.35954,8.37278,8.28427,8.32142,33825.608865552,0
+FMN.US,D,20131029,000000,8.32736,8.35518,8.26647,8.27327,44616.619571291,0
+FMN.US,D,20131030,000000,8.31511,8.31511,8.28427,8.29672,35341.922173255,0
+FMN.US,D,20131031,000000,8.3044,8.32142,8.22444,8.24575,36284.606446585,0
+FMN.US,D,20131101,000000,8.28973,8.28973,8.14925,8.14925,29974.687068494,0
+FMN.US,D,20131104,000000,8.19459,8.23912,8.1795,8.2186,25028.935662825,0
+FMN.US,D,20131105,000000,8.1795,8.25139,8.1795,8.21403,48376.048565375,0
+FMN.US,D,20131106,000000,8.21403,8.24575,8.18845,8.22444,32939.465088439,0
+FMN.US,D,20131107,000000,8.21403,8.25139,8.20752,8.24575,24197.276363886,0
+FMN.US,D,20131108,000000,8.22444,8.22444,8.14322,8.21403,19721.325081351,0
+FMN.US,D,20131111,000000,8.19459,8.23222,8.15927,8.21403,22367.42030442,0
+FMN.US,D,20131112,000000,8.22444,8.22444,8.14322,8.14322,47527.941122083,0
+FMN.US,D,20131113,000000,8.13642,8.15927,8.05372,8.10004,47766.439215226,0
+FMN.US,D,20131114,000000,8.10673,8.13193,8.05985,8.08797,25165.660862773,0
+FMN.US,D,20131115,000000,8.08154,8.12542,8.05372,8.10004,25040.243762068,0
+FMN.US,D,20131118,000000,8.06657,8.13193,8.06657,8.12542,41791.650778362,0
+FMN.US,D,20131119,000000,8.13642,8.19459,8.10004,8.17289,21686.878331742,0
+FMN.US,D,20131120,000000,8.17045,8.2047,8.14486,8.1574,26997.572940285,0
+FMN.US,D,20131121,000000,8.15216,8.16276,8.12357,8.12357,33278.708065755,0
+FMN.US,D,20131122,000000,8.1574,8.16276,8.08525,8.08525,18743.688501265,0
+FMN.US,D,20131125,000000,8.11774,8.12357,8.08525,8.09731,11055.209024439,0
+FMN.US,D,20131126,000000,8.09731,8.13359,7.97932,8.00343,84950.553556213,0
+FMN.US,D,20131127,000000,7.99751,8.02094,7.95537,7.99244,31323.434905584,0
+FMN.US,D,20131129,000000,7.97465,8.00343,7.97465,8.00343,3741.9528407065,0
+FMN.US,D,20131202,000000,8.01053,8.01053,7.97932,7.97932,26800.195208027,0
+FMN.US,D,20131203,000000,7.97932,8.02094,7.97932,8.02094,61548.956175487,0
+FMN.US,D,20131204,000000,8.02094,8.05617,7.97932,7.97932,57962.232697131,0
+FMN.US,D,20131205,000000,8.01705,8.04176,7.97932,7.98476,35203.140955262,0
+FMN.US,D,20131206,000000,8.02873,8.03622,7.97932,8.01705,45565.471898757,0
+FMN.US,D,20131209,000000,8.00343,8.01053,7.97932,7.98476,66492.651563115,0
+FMN.US,D,20131210,000000,7.98476,8.00343,7.97465,7.97932,36284.606446585,0
+FMN.US,D,20131211,000000,7.99244,8.01705,7.97465,7.98476,34746.704949417,0
+FMN.US,D,20131212,000000,8.02873,8.04954,7.99244,8.02873,24841.838020788,0
+FMN.US,D,20131213,000000,8.04176,8.04954,7.97932,8.01705,25861.622970784,0
+FMN.US,D,20131216,000000,8.00343,8.05617,7.99751,8.02094,46404.32726085,0
+FMN.US,D,20131217,000000,8.02094,8.1574,7.99244,8.07747,65557.163352937,0
+FMN.US,D,20131218,000000,8.07747,8.19281,8.07044,8.19281,111886.44595516,0
+FMN.US,D,20131219,000000,8.19543,8.24651,8.13193,8.20839,78179.058127167,0
+FMN.US,D,20131220,000000,8.23292,8.42569,8.20839,8.3764,165718.1384012,0
+FMN.US,D,20131223,000000,8.47561,8.60158,8.44438,8.57219,106110.06325959,0
+FMN.US,D,20131224,000000,8.54341,8.58017,8.51782,8.52356,22924.601194438,0
+FMN.US,D,20131226,000000,8.55061,8.55061,8.4937,8.52356,40822.238270454,0
+FMN.US,D,20131227,000000,8.51782,8.51782,8.34419,8.3764,66903.855171984,0
+FMN.US,D,20131230,000000,8.39467,8.54341,8.31793,8.52989,144051.8202499,0
+FMN.US,D,20131231,000000,8.46695,8.52989,8.44438,8.50411,44771.848933641,0
+FMN.US,D,20140102,000000,8.52356,8.52356,8.45082,8.51782,21537.817023529,0
+FMN.US,D,20140103,000000,8.52356,8.55595,8.43806,8.55595,17466.901295726,0
+FMN.US,D,20140106,000000,8.51782,8.6762,8.51782,8.66004,23419.073534103,0
+FMN.US,D,20140107,000000,8.66004,8.79184,8.66004,8.76549,61318.682154521,0
+FMN.US,D,20140108,000000,8.758,8.77794,8.74517,8.758,19157.976137199,0
+FMN.US,D,20140109,000000,8.758,8.80557,8.74517,8.79837,23424.213579213,0
+FMN.US,D,20140110,000000,8.79837,8.8826,8.79837,8.87695,21543.985077661,0
+FMN.US,D,20140113,000000,8.8652,8.92862,8.8652,8.9222,13852.421573768,0
+FMN.US,D,20140114,000000,8.95069,8.95069,8.89585,8.92862,7277.2758679563,0
+FMN.US,D,20140115,000000,8.97668,9.0508,8.90887,9.0508,28111.934720317,0
+FMN.US,D,20140116,000000,9.07795,9.22696,9.07795,9.15867,18093.986799252,0
+FMN.US,D,20140117,000000,9.13852,9.22696,9.09312,9.20662,23621.59131147,0
+FMN.US,D,20140121,000000,9.19283,9.27229,9.19283,9.27229,10918.483824491,0
+FMN.US,D,20140122,000000,9.34915,9.45614,9.33358,9.4328,52892.092199778,0
+FMN.US,D,20140123,000000,9.45614,9.64097,9.37152,9.64097,46966.648195977,0
+FMN.US,D,20140124,000000,9.62928,9.64097,9.41138,9.54078,54345.696957128,0
+FMN.US,D,20140127,000000,9.58842,9.58842,9.24213,9.24505,72820.047094582,0
+FMN.US,D,20140128,000000,9.31704,9.31704,9.17356,9.17356,35370.706425875,0
+FMN.US,D,20140129,000000,9.23756,9.23756,9.14135,9.19283,35488.927463426,0
+FMN.US,D,20140130,000000,9.23756,9.23756,9.19283,9.19866,3111.783310115,0
+FMN.US,D,20140131,000000,9.26451,9.26451,9.1687,9.17356,24604.367936668,0
+FMN.US,D,20140203,000000,9.22307,9.32872,9.17356,9.18037,27036.637283126,0
+FMN.US,D,20140204,000000,9.19866,9.24213,9.1687,9.17356,15874.515320383,0
+FMN.US,D,20140205,000000,9.21723,9.39194,9.20274,9.37152,34880.346122299,0
+FMN.US,D,20140206,000000,9.38707,9.41138,9.21723,9.21723,47195.894207921,0
+FMN.US,D,20140207,000000,9.37929,9.44447,9.29273,9.37152,47446.728409332,0
+FMN.US,D,20140210,000000,9.37152,9.39194,9.33943,9.38707,9677.6769347283,0
+FMN.US,D,20140211,000000,9.45128,9.5077,9.36471,9.4328,38633.60706225,0
+FMN.US,D,20140212,000000,9.39194,9.5544,9.33943,9.34915,28874.717414769,0
+FMN.US,D,20140213,000000,9.43863,9.48728,9.39194,9.41138,8315.5649803501,0
+FMN.US,D,20140214,000000,9.40458,9.48143,9.34915,9.35692,16531.41308555,0
+FMN.US,D,20140218,000000,9.50089,9.5077,9.39194,9.39874,41146.061112439,0
+FMN.US,D,20140219,000000,9.5437,9.5437,9.40167,9.5437,26531.88485324,0
+FMN.US,D,20140220,000000,9.5437,9.5437,9.40849,9.42307,37437.004560441,0
+FMN.US,D,20140221,000000,9.41627,9.44836,9.39097,9.42988,13329.164981484,0
+FMN.US,D,20140224,000000,9.39485,9.44155,9.39097,9.42988,16648.606114078,0
+FMN.US,D,20140225,000000,9.48436,9.533,9.41627,9.51159,20846.994960628,0
+FMN.US,D,20140226,000000,9.568,9.5797,9.42988,9.52521,21208.854136433,0
+FMN.US,D,20140227,000000,9.49214,9.50478,9.46586,9.49894,7284.4719311115,0
+FMN.US,D,20140228,000000,9.52521,9.57385,9.2538,9.39485,70350.769423327,0
+FMN.US,D,20140303,000000,9.35303,9.39485,9.29759,9.38415,15775.826454252,0
+FMN.US,D,20140304,000000,9.4367,9.4367,9.35303,9.42988,5384.7112581375,0
+FMN.US,D,20140305,000000,9.43571,9.43571,9.31315,9.3754,28798.64474713,0
+FMN.US,D,20140306,000000,9.42307,9.42307,9.34816,9.36081,60830.377868991,0
+FMN.US,D,20140307,000000,9.3258,9.34136,9.24895,9.24895,59041.642170411,0
+FMN.US,D,20140310,000000,9.2684,9.40849,9.24408,9.40167,16579.729509592,0
+FMN.US,D,20140311,000000,9.3754,9.40849,9.33746,9.3754,11811.823664758,0
+FMN.US,D,20140312,000000,9.35303,9.41627,9.35303,9.39485,27627.742470876,0
+FMN.US,D,20140313,000000,9.41627,9.43571,9.39097,9.42988,8125.3833112483,0
+FMN.US,D,20140314,000000,9.40167,9.43571,9.39097,9.41627,16150.021738324,0
+FMN.US,D,20140317,000000,9.39097,9.55827,9.39097,9.5437,86950.031104339,0
+FMN.US,D,20140318,000000,9.57385,9.57385,9.49894,9.57385,14172.132379665,0
+FMN.US,D,20140319,000000,9.61763,9.61763,9.47464,9.49506,14951.363218472,0
+FMN.US,D,20140320,000000,9.46879,9.47464,9.41138,9.47464,6428.1404156422,0
+FMN.US,D,20140321,000000,9.54757,9.57093,9.49506,9.57093,3053.1867958511,0
+FMN.US,D,20140324,000000,9.61763,9.61763,9.51256,9.61763,17199.618949961,0
+FMN.US,D,20140325,000000,9.60011,9.60594,9.53591,9.57093,11158.009926656,0
+FMN.US,D,20140326,000000,9.52034,9.59526,9.50867,9.52813,29641.612145311,0
+FMN.US,D,20140327,000000,9.59526,9.60011,9.53591,9.57677,5017.712037222,0
+FMN.US,D,20140328,000000,9.59135,9.60594,9.54757,9.57677,27765.495679846,0
+FMN.US,D,20140331,000000,9.57677,9.59135,9.49506,9.52813,31099.328938751,0
+FMN.US,D,20140401,000000,9.58356,9.59526,9.43863,9.46879,222269.94271991,0
+FMN.US,D,20140402,000000,9.46491,9.57093,9.40458,9.40458,71599.800385264,0
+FMN.US,D,20140403,000000,9.40458,9.50089,9.30926,9.32287,101935.31862055,0
+FMN.US,D,20140404,000000,9.33358,9.41917,9.32773,9.33358,78788.667477315,0
+FMN.US,D,20140407,000000,9.34915,9.42599,9.3433,9.40458,71590.548304066,0
+FMN.US,D,20140408,000000,9.42599,9.45713,9.3005,9.3005,121238.24402987,0
+FMN.US,D,20140409,000000,9.28589,9.3433,9.28589,9.31704,30949.239621513,0
+FMN.US,D,20140410,000000,9.30926,9.32773,9.29078,9.29078,60868.41420281,0
+FMN.US,D,20140411,000000,9.3005,9.32773,9.27717,9.3005,38396.136978129,0
+FMN.US,D,20140414,000000,9.33843,9.33843,9.22988,9.24049,60085.071327915,0
+FMN.US,D,20140415,000000,9.2548,9.33358,9.24505,9.27717,45374.262220632,0
+FMN.US,D,20140416,000000,9.26258,9.3433,9.26258,9.3433,21193.434001101,0
+FMN.US,D,20140417,000000,9.37833,9.37833,9.32773,9.35595,20157.200906751,0
+FMN.US,D,20140421,000000,9.40167,9.40849,9.34719,9.40167,12086.302073677,0
+FMN.US,D,20140422,000000,9.36081,9.45517,9.36081,9.44836,39662.644093444,0
+FMN.US,D,20140423,000000,9.41627,9.56899,9.41627,9.54564,41049.428264354,0
+FMN.US,D,20140424,000000,9.57482,9.61178,9.52619,9.59914,73245.642829762,0
+FMN.US,D,20140425,000000,9.61568,9.67211,9.59914,9.64875,59203.039586892,0
+FMN.US,D,20140428,000000,9.67211,9.67211,9.64875,9.67211,13279.820548418,0
+FMN.US,D,20140429,000000,9.77618,9.77618,9.64194,9.67211,17704.371379849,0
+FMN.US,D,20140430,000000,9.66527,9.67211,9.64875,9.64875,67505.240449952,0
+FMN.US,D,20140501,000000,9.67211,9.67989,9.64875,9.65653,45807.054018966,0
+FMN.US,D,20140502,000000,9.65653,9.67211,9.63027,9.67211,13854.477591813,0
+FMN.US,D,20140505,000000,9.67989,9.67989,9.64875,9.65653,33312.632363485,0
+FMN.US,D,20140506,000000,9.66527,9.67211,9.65653,9.65653,12975.529877856,0
+FMN.US,D,20140507,000000,9.67211,9.67989,9.65653,9.66527,45896.490803895,0
+FMN.US,D,20140508,000000,9.67211,9.67211,9.65653,9.67211,16890.188234288,0
+FMN.US,D,20140509,000000,9.64194,9.66527,9.64194,9.65653,9987.107650402,0
+FMN.US,D,20140512,000000,9.64875,9.67211,9.63513,9.64875,26774.494982473,0
+FMN.US,D,20140513,000000,9.66527,9.67211,9.52619,9.54564,62672.570036721,0
+FMN.US,D,20140514,000000,9.56899,9.59914,9.56899,9.58842,14796.133856122,0
+FMN.US,D,20140515,000000,9.63027,9.64194,9.58262,9.62248,27597.930209233,0
+FMN.US,D,20140516,000000,9.66527,9.67211,9.63513,9.67211,14831.086162877,0
+FMN.US,D,20140519,000000,9.67211,9.73533,9.64875,9.7256,37862.600295621,0
+FMN.US,D,20140520,000000,9.7256,9.92696,9.69933,9.87441,58129.798167744,0
+FMN.US,D,20140521,000000,9.93182,9.93182,9.87735,9.93182,30093.936115066,0
+FMN.US,D,20140522,000000,9.93182,9.98643,9.92596,9.97846,26033.300477487,0
+FMN.US,D,20140523,000000,9.98643,10.0038,9.91917,10.0038,20179.817105238,0
+FMN.US,D,20140527,000000,9.95811,10.0398,9.90465,9.96401,59926.757938501,0
+FMN.US,D,20140528,000000,10.0038,10.1001,9.9931,10.0106,22884.508842574,0
+FMN.US,D,20140529,000000,10.0106,10.0106,9.93866,10.0038,49445.177948434,0
+FMN.US,D,20140530,000000,10.0514,10.0514,9.98643,10.0329,33542.906384453,0
+FMN.US,D,20140602,000000,10.0514,10.0514,9.9931,10.0106,25252.013620636,0
+FMN.US,D,20140603,000000,10.0514,10.0582,9.97069,9.9931,57483.180492798,0
+FMN.US,D,20140604,000000,10.0038,10.0106,9.89091,9.92596,20515.976055488,0
+FMN.US,D,20140605,000000,9.93182,9.93866,9.784,9.79367,38086.706262454,0
+FMN.US,D,20140606,000000,9.80637,9.9464,9.72268,9.73919,83304.711111716,0
+FMN.US,D,20140609,000000,9.72268,9.82483,9.72268,9.74699,53451.329107839,0
+FMN.US,D,20140610,000000,9.77911,9.8005,9.73241,9.76256,19506.471195716,0
+FMN.US,D,20140611,000000,9.8005,9.80637,9.76256,9.77326,16721.594754652,0
+FMN.US,D,20140612,000000,9.81117,9.82483,9.72754,9.79367,14548.383681779,0
+FMN.US,D,20140613,000000,9.83944,9.86574,9.77326,9.85403,38663.419323893,0
+FMN.US,D,20140616,000000,9.85982,9.89772,9.80637,9.89091,18262.580278887,0
+FMN.US,D,20140617,000000,9.86574,9.97846,9.86574,9.96401,27869.324591087,0
+FMN.US,D,20140618,000000,9.97846,9.98643,9.95811,9.98643,15082.94837331,0
+FMN.US,D,20140619,000000,10.03,10.0379,9.9669,10.0379,23350.196929618,0
+FMN.US,D,20140620,000000,10.0379,10.2148,9.9162,10.2148,60350.297655635,0
+FMN.US,D,20140623,000000,10.1399,10.1399,9.99609,10.1236,17290.083743913,0
+FMN.US,D,20140624,000000,10.1236,10.1399,10.0602,10.0973,11139.505764256,0
+FMN.US,D,20140625,000000,10.104,10.1399,9.97447,9.99609,102111.10816334,0
+FMN.US,D,20140626,000000,10.0233,10.1322,10.0008,10.03,14430.162644229,0
+FMN.US,D,20140627,000000,10.0428,10.0817,10.0428,10.0817,10881.475499691,0
+FMN.US,D,20140630,000000,10.1117,10.1166,10.0602,10.104,21928.460451954,0
+FMN.US,D,20140701,000000,10.1236,10.1236,9.98922,10.0086,27577.370028789,0
+FMN.US,D,20140702,000000,9.97447,9.98922,9.9348,9.94164,52665.930214899,0
+FMN.US,D,20140703,000000,9.9348,9.94164,9.84141,9.85786,28980.602344054,0
+FMN.US,D,20140707,000000,9.90168,9.90168,9.83454,9.85786,31918.652129421,0
+FMN.US,D,20140708,000000,9.90939,9.9162,9.84141,9.90168,11975.277099284,0
+FMN.US,D,20140709,000000,9.90939,9.90939,9.85786,9.90168,13021.790283853,0
+FMN.US,D,20140710,000000,9.922,9.95514,9.922,9.9348,13060.854626697,0
+FMN.US,D,20140711,000000,9.94164,9.95514,9.90168,9.94164,15135.376833441,0
+FMN.US,D,20140714,000000,9.95514,9.95514,9.92786,9.95514,42934.796811016,0
+FMN.US,D,20140715,000000,9.92786,10.1117,9.92786,10.0495,18831.069268148,0
+FMN.US,D,20140716,000000,10.0379,10.104,10.03,10.0544,14770.433630568,0
+FMN.US,D,20140717,000000,10.0233,10.0748,9.94164,10.0145,10495.972116378,0
+FMN.US,D,20140718,000000,10.0495,10.0973,10.0379,10.0973,11967.053027105,0
+FMN.US,D,20140721,000000,10.0651,10.0953,10.0271,10.0865,21703.326476097,0
+FMN.US,D,20140722,000000,10.0592,10.0865,9.97846,10.0592,16167.497891701,0
+FMN.US,D,20140723,000000,10.0048,10.071,9.97069,10.071,19772.72553246,0
+FMN.US,D,20140724,000000,10.0116,10.0651,9.91236,9.9931,43965.889860256,0
+FMN.US,D,20140725,000000,10.0116,10.0467,9.9931,10.0398,17126.630309388,0
+FMN.US,D,20140728,000000,10.0787,10.0787,10.0467,10.0592,7978.3780210777,0
+FMN.US,D,20140729,000000,10.0787,10.108,10.0514,10.108,12853.196804217,0
+FMN.US,D,20140730,000000,10.0787,10.0787,10.0271,10.0398,15312.194385254,0
+FMN.US,D,20140731,000000,10.0271,10.0514,9.95117,10.0467,15942.363915845,0
+FMN.US,D,20140801,000000,10.0398,10.0467,9.93768,10.0048,26716.926477232,0
+FMN.US,D,20140804,000000,10.0271,10.0271,9.95117,9.96401,7558.9503400314,0
+FMN.US,D,20140805,000000,9.97069,9.97069,9.90365,9.90365,18053.894447386,0
+FMN.US,D,20140806,000000,9.95117,9.97846,9.95117,9.95117,4673.3290147944,0
+FMN.US,D,20140807,000000,10.0048,10.0048,9.96401,9.9931,5944.9761752212,0
+FMN.US,D,20140808,000000,10.0398,10.071,10.0116,10.0467,9872.9986489409,0
+FMN.US,D,20140811,000000,10.1011,10.1361,10.0514,10.1361,7864.2690196166,0
+FMN.US,D,20140812,000000,10.1011,10.1361,10.1011,10.1273,10259.530041279,0
+FMN.US,D,20140813,000000,10.1273,10.1479,10.1273,10.1302,13708.500310666,0
+FMN.US,D,20140814,000000,10.1672,10.1672,10.0865,10.0865,5876.0995707358,0
+FMN.US,D,20140815,000000,10.0865,10.108,10.0514,10.0514,13357.949234105,0
+FMN.US,D,20140818,000000,10.1273,10.1273,10.071,10.0865,5775.3546865629,0
+FMN.US,D,20140819,000000,10.1302,10.1302,10.1206,10.1273,12561.242241921,0
+FMN.US,D,20140820,000000,10.1459,10.1711,10.0817,10.1633,11358.471685979,0
+FMN.US,D,20140821,000000,10.1633,10.1711,10.1332,10.1633,17710.53943398,0
+FMN.US,D,20140822,000000,10.2082,10.2082,10.1166,10.1711,3557.9392257377,0
+FMN.US,D,20140825,000000,10.2013,10.2013,10.1332,10.1409,23346.084893529,0
+FMN.US,D,20140826,000000,10.1117,10.1711,10.0913,10.1633,11660.706338498,0
+FMN.US,D,20140827,000000,10.1915,10.2013,10.1283,10.1915,23279.264307086,0
+FMN.US,D,20140828,000000,10.1915,10.1915,10.178,10.1915,1621.1702279653,0
+FMN.US,D,20140829,000000,10.2247,10.2247,10.1915,10.2082,17708.483415935,0
+FMN.US,D,20140902,000000,10.2247,10.2247,10.1633,10.2247,5840.1192549597,0
+FMN.US,D,20140903,000000,10.2247,10.2247,10.1459,10.1526,24097.559488736,0
+FMN.US,D,20140904,000000,10.178,10.2247,10.1459,10.1459,8299.1168359953,0
+FMN.US,D,20140905,000000,10.1526,10.1838,10.1526,10.1711,5922.3599767336,0
+FMN.US,D,20140908,000000,10.1575,10.2168,10.1575,10.2013,3683.3563264427,0
+FMN.US,D,20140909,000000,10.2168,10.2168,10.1915,10.2013,6885.6044305087,0
+FMN.US,D,20140910,000000,10.1575,10.1915,10.1575,10.1633,8222.0161593325,0
+FMN.US,D,20140911,000000,10.1633,10.2324,10.1575,10.2324,26471.232320932,0
+FMN.US,D,20140912,000000,10.1915,10.2168,10.1409,10.2168,16911.776423754,0
+FMN.US,D,20140915,000000,10.1633,10.2371,10.1633,10.1915,18619.299409581,0
+FMN.US,D,20140916,000000,10.1633,10.2371,10.1526,10.2013,19424.230473942,0
+FMN.US,D,20140917,000000,10.2878,10.2878,10.1332,10.1409,8365.9374224365,0
+FMN.US,D,20140918,000000,10.1711,10.1711,10.105,10.1526,13023.846301898,0
+FMN.US,D,20140919,000000,10.1741,10.1741,10.1595,10.1741,18960.598404943,0
+FMN.US,D,20140922,000000,10.1741,10.1741,10.1536,10.1741,3566.1632979151,0
+FMN.US,D,20140923,000000,10.1469,10.1741,10.1196,10.1672,12828.524587686,0
+FMN.US,D,20140924,000000,10.1469,10.1741,10.1196,10.1419,16335.063362314,0
+FMN.US,D,20140925,000000,10.1351,10.1741,10.1302,10.1672,16138.713639079,0
+FMN.US,D,20140926,000000,10.1351,10.1419,10.1136,10.1419,4900.5190086943,0
+FMN.US,D,20140929,000000,10.107,10.1265,10.107,10.1265,665.12183734535,0
+FMN.US,D,20140930,000000,10.1265,10.1419,10.1196,10.1302,5644.7975407469,0
+FMN.US,D,20141001,000000,10.1419,10.1536,10.1196,10.1351,19732.633180593,0
+FMN.US,D,20141002,000000,10.1351,10.1536,10.107,10.1265,13886.345871501,0
+FMN.US,D,20141003,000000,10.1351,10.1351,10.0845,10.1001,11248.474720607,0
+FMN.US,D,20141006,000000,10.1136,10.1302,10.1136,10.1196,2785.9044500864,0
+FMN.US,D,20141007,000000,10.1136,10.1351,10.1136,10.1302,2423.0172652596,0
+FMN.US,D,20141008,000000,10.1469,10.1672,10.1136,10.1196,16400.855939734,0
+FMN.US,D,20141009,000000,10.1196,10.1265,10.1136,10.1196,11924.904657197,0
+FMN.US,D,20141010,000000,10.1196,10.1196,10.0933,10.0933,12205.55112025,0
+FMN.US,D,20141013,000000,10.0845,10.1136,10.0631,10.1001,3702.888497864,0
+FMN.US,D,20141014,000000,10.1001,10.1136,9.99699,9.99699,27067.477553792,0
+FMN.US,D,20141015,000000,10.0319,10.0319,9.97547,9.99699,20954.935907957,0
+FMN.US,D,20141016,000000,9.99021,10.0573,9.9679,10.0028,23703.832033244,0
+FMN.US,D,20141017,000000,10.0165,10.1136,10.0165,10.0573,27176.446510142,0
+FMN.US,D,20141020,000000,10.0777,10.1136,10.0514,10.0777,27929.977123394,0
+FMN.US,D,20141021,000000,10.0408,10.1623,9.99888,10.1312,103993.39268293,0
+FMN.US,D,20141022,000000,10.1283,10.1312,10.0963,10.103,15945.447942911,0
+FMN.US,D,20141023,000000,10.0592,10.0651,10.0408,10.0476,30840.270665164,0
+FMN.US,D,20141024,000000,10.0349,10.0524,10.0116,10.0116,19569.179746068,0
+FMN.US,D,20141027,000000,10.0194,10.0592,10.0116,10.0116,28216.79164058,0
+FMN.US,D,20141028,000000,10.0194,10.0271,10.0194,10.0271,16042.080790996,0
+FMN.US,D,20141029,000000,10.0116,10.0349,10.0116,10.0116,10182.429364616,0
+FMN.US,D,20141030,000000,10.0194,10.0476,9.98543,10.0116,14312.969615703,0
+FMN.US,D,20141031,000000,10.0592,10.0963,10.0194,10.0963,24666.048477999,0
+FMN.US,D,20141103,000000,10.0884,10.0963,10.0048,10.0194,34255.31663682,0
+FMN.US,D,20141104,000000,10.0116,10.0349,9.96312,9.97746,29774.225309171,0
+FMN.US,D,20141105,000000,9.98543,10.0271,9.98543,10.0271,8291.9207728402,0
+FMN.US,D,20141106,000000,10.0116,10.0116,9.98543,9.98543,9655.0607362404,0
+FMN.US,D,20141107,000000,10.0048,10.0271,9.97746,10.0048,13083.470825184,0
+FMN.US,D,20141110,000000,9.99888,10.0048,9.9931,10.0048,4204.556900684,0
+FMN.US,D,20141111,000000,10.0048,10.0048,9.97746,9.97746,23030.486123722,0
+FMN.US,D,20141112,000000,9.96312,10.0048,9.96312,9.97746,6592.6218591897,0
+FMN.US,D,20141113,000000,9.96312,10.0116,9.95712,9.96312,14081.667585713,0
+FMN.US,D,20141114,000000,9.96312,9.96979,9.92984,9.94452,21973.692848928,0
+FMN.US,D,20141117,000000,9.92984,9.97746,9.88219,9.88992,54691.107988579,0
+FMN.US,D,20141118,000000,9.91136,9.95712,9.88219,9.90267,40481.967284115,0
+FMN.US,D,20141119,000000,9.89091,9.93282,9.87056,9.87638,15355.370764185,0
+FMN.US,D,20141120,000000,9.87638,9.92596,9.87638,9.87638,10595.688991528,0
+FMN.US,D,20141121,000000,9.88419,9.89772,9.85885,9.85885,11198.102278521,0
+FMN.US,D,20141124,000000,9.85885,9.87638,9.85303,9.85885,18870.13361099,0
+FMN.US,D,20141125,000000,9.86574,9.88419,9.85303,9.85303,11605.1938513,0
+FMN.US,D,20141126,000000,9.88419,9.88419,9.84436,9.87638,15023.323850023,0
+FMN.US,D,20141128,000000,9.87638,9.89772,9.85885,9.85885,8711.3484538864,0
+FMN.US,D,20141201,000000,9.89091,9.90563,9.85885,9.87638,11785.095430182,0
+FMN.US,D,20141202,000000,9.89091,9.90563,9.85885,9.89091,14772.489648613,0
+FMN.US,D,20141203,000000,9.87638,9.93282,9.87638,9.93282,9777.3938098789,0
+FMN.US,D,20141204,000000,9.92596,9.95315,9.91334,9.93966,13588.22325507,0
+FMN.US,D,20141205,000000,9.93282,9.93282,9.88419,9.91917,10905.119707201,0
+FMN.US,D,20141208,000000,9.89772,9.91917,9.88419,9.91334,18814.621123794,0
+FMN.US,D,20141209,000000,9.88419,9.93282,9.88419,9.91917,14726.229242614,0
+FMN.US,D,20141210,000000,9.93282,9.93282,9.89772,9.92596,23698.691988134,0
+FMN.US,D,20141211,000000,9.90563,9.93966,9.85885,9.87638,33423.657337882,0
+FMN.US,D,20141212,000000,9.85885,9.90563,9.85885,9.89772,14233.812920994,0
+FMN.US,D,20141215,000000,9.91917,9.92596,9.87638,9.87638,17699.231334736,0
+FMN.US,D,20141216,000000,9.87638,9.89091,9.87638,9.88419,8962.1826552964,0
+FMN.US,D,20141217,000000,9.89772,9.92596,9.88419,9.89091,23817.941034705,0
+FMN.US,D,20141218,000000,9.9474,9.9474,9.86574,9.86574,22381.812430731,0
+FMN.US,D,20141219,000000,9.90069,9.90069,9.87242,9.89387,8422.477918656,0
+FMN.US,D,20141222,000000,9.88794,9.88794,9.85982,9.87933,17362.044375464,0
+FMN.US,D,20141223,000000,9.90939,9.90939,9.8676,9.88794,23268.984216866,0
+FMN.US,D,20141224,000000,9.87242,9.87242,9.85403,9.85982,10374.667051761,0
+FMN.US,D,20141226,000000,9.85403,9.87933,9.83944,9.85982,16083.201151881,0
+FMN.US,D,20141229,000000,9.87933,9.9162,9.85403,9.89387,41803.986886629,0
+FMN.US,D,20141230,000000,9.88794,9.89387,9.85403,9.87933,46096.952563219,0
+FMN.US,D,20141231,000000,9.85982,9.9348,9.85982,9.9348,41945.852131689,0
+FMN.US,D,20150102,000000,9.9348,9.95514,9.922,9.95514,11166.233998834,0
+FMN.US,D,20150105,000000,9.95514,9.98344,9.94819,9.98344,10198.87750897,0
+FMN.US,D,20150106,000000,9.99111,10.0524,9.99111,10.0476,17897.637076015,0
+FMN.US,D,20150107,000000,10.0592,10.1156,10.0592,10.0651,46105.176635397,0
+FMN.US,D,20150108,000000,10.0592,10.1322,10.0476,10.1098,58117.462059478,0
+FMN.US,D,20150109,000000,10.1322,10.178,10.0963,10.1575,16829.53570198,0
+FMN.US,D,20150112,000000,10.1517,10.1711,10.1226,10.1399,18707.708185486,0
+FMN.US,D,20150113,000000,10.1322,10.178,10.1322,10.1449,12469.749438948,0
+FMN.US,D,20150114,000000,10.1517,10.1711,10.1399,10.1449,25872.931070028,0
+FMN.US,D,20150115,000000,10.1623,10.2082,10.1575,10.2013,21268.47865972,0
+FMN.US,D,20150116,000000,10.2257,10.2257,10.1449,10.1575,40608.412393842,0
+FMN.US,D,20150120,000000,10.1575,10.1838,10.1449,10.1449,15043.884030468,0
+FMN.US,D,20150121,000000,10.1459,10.1662,10.1409,10.1409,7857.0729564614,0
+FMN.US,D,20150122,000000,10.1536,10.1741,10.1459,10.1741,16713.370682474,0
+FMN.US,D,20150123,000000,10.1799,10.1799,10.1409,10.1799,14274.933281882,0
+FMN.US,D,20150126,000000,10.1954,10.2042,10.1662,10.1876,7760.4401083772,0
+FMN.US,D,20150127,000000,10.2042,10.2491,10.1876,10.1954,29540.867261138,0
+FMN.US,D,20150128,000000,10.2353,10.2986,10.2353,10.2849,21795.847288093,0
+FMN.US,D,20150129,000000,10.2763,10.2986,10.2577,10.2916,8552.0070554498,0
+FMN.US,D,20150130,000000,10.2916,10.3393,10.2916,10.3393,39593.767488957,0
+FMN.US,D,20150202,000000,10.3831,10.3948,10.3393,10.3948,21991.169002306,0
+FMN.US,D,20150203,000000,10.3831,10.3909,10.3646,10.3831,16221.982369875,0
+FMN.US,D,20150204,000000,10.3831,10.3909,10.3209,10.3831,17972.681734634,0
+FMN.US,D,20150205,000000,10.3909,10.3909,10.3279,10.3279,6118.7096999683,0
+FMN.US,D,20150206,000000,10.3209,10.3209,10.2577,10.2577,15931.0558166,0
+FMN.US,D,20150209,000000,10.2723,10.2849,10.2118,10.2118,24500.539025428,0
+FMN.US,D,20150210,000000,10.1954,10.2577,10.1283,10.1283,16531.41308555,0
+FMN.US,D,20150211,000000,10.1245,10.1585,10.0913,10.0913,17595.402423497,0
+FMN.US,D,20150212,000000,10.105,10.105,10.0738,10.0738,19567.123728024,0
+FMN.US,D,20150213,000000,10.1332,10.1332,10.0534,10.0602,36442.919836001,0
+FMN.US,D,20150217,000000,10.0738,10.1117,9.98543,9.9931,61153.172701952,0
+FMN.US,D,20150218,000000,10.0058,10.0661,9.99888,10.0281,17265.41152738,0
+FMN.US,D,20150219,000000,10.0855,10.108,10.0388,10.0388,24873.706300476,0
+FMN.US,D,20150220,000000,10.0514,10.1001,10.0514,10.0573,14762.209558391,0
+FMN.US,D,20150223,000000,10.0631,10.1001,10.0631,10.07,8986.8548718285,0
+FMN.US,D,20150224,000000,10.07,10.1302,10.0514,10.1302,30222.437242838,0
+FMN.US,D,20150225,000000,10.1623,10.2004,10.1498,10.1498,15151.824977795,0
+FMN.US,D,20150226,000000,10.1623,10.2082,10.137,10.1623,12676.379252404,0
+FMN.US,D,20150227,000000,10.1701,10.2451,10.1498,10.2451,9179.0925589749,0
+FMN.US,D,20150302,000000,10.2247,10.2451,10.2082,10.2247,37735.127176871,0
+FMN.US,D,20150303,000000,10.2247,10.2538,10.1623,10.1701,19664.78458513,0
+FMN.US,D,20150304,000000,10.2082,10.2371,10.2004,10.2168,31662.677882901,0
+FMN.US,D,20150305,000000,10.2247,10.2324,10.1828,10.1828,13443.273982946,0
+FMN.US,D,20150306,000000,10.1701,10.1701,10.0777,10.1273,47999.79726326,0
+FMN.US,D,20150309,000000,10.1498,10.1701,10.137,10.137,12286.763833,0
+FMN.US,D,20150310,000000,10.1701,10.2324,10.1623,10.1915,22263.591393181,0
+FMN.US,D,20150311,000000,10.2247,10.2451,10.1498,10.1555,11999.949315815,0
+FMN.US,D,20150312,000000,10.1623,10.2082,10.1623,10.1701,10561.764693797,0
+FMN.US,D,20150313,000000,10.1828,10.2082,10.1555,10.1555,13301.408737884,0
+FMN.US,D,20150316,000000,10.1701,10.178,10.1302,10.1302,20240.469637546,0
+FMN.US,D,20150317,000000,10.1498,10.1623,10.0855,10.1001,21685.85032272,0
+FMN.US,D,20150318,000000,10.1302,10.1915,10.108,10.1623,16914.86045082,0
+FMN.US,D,20150319,000000,10.1866,10.2108,10.1449,10.1866,9785.6178820562,0
+FMN.US,D,20150320,000000,10.2108,10.2344,10.1741,10.2344,5150.3252010823,0
+FMN.US,D,20150323,000000,10.2654,10.2654,10.2344,10.2654,9208.9048206178,0
+FMN.US,D,20150324,000000,10.2654,10.2654,10.2401,10.2654,9347.6860386111,0
+FMN.US,D,20150325,000000,10.2654,10.284,10.2286,10.284,23303.93652362,0
+FMN.US,D,20150326,000000,10.2906,10.2976,10.2198,10.284,6182.446259343,0
+FMN.US,D,20150327,000000,10.2976,10.3289,10.2906,10.3045,30638.780896818,0
+FMN.US,D,20150330,000000,10.317,10.317,10.3121,10.317,4604.4524103089,0
+FMN.US,D,20150331,000000,10.3219,10.4161,10.3219,10.4094,30352.994388653,0
+FMN.US,D,20150401,000000,10.4201,10.4201,10.2567,10.3219,37692.978806962,0
+FMN.US,D,20150402,000000,10.3219,10.3646,10.2286,10.2723,51786.982500941,0
+FMN.US,D,20150406,000000,10.2906,10.3492,10.2286,10.2344,39704.792463353,0
+FMN.US,D,20150407,000000,10.2654,10.3045,10.2567,10.2906,20485.135784823,0
+FMN.US,D,20150408,000000,10.3121,10.3393,10.2906,10.3289,13666.351940757,0
+FMN.US,D,20150409,000000,10.3344,10.3344,10.2906,10.2906,5476.2040611107,0
+FMN.US,D,20150410,000000,10.3219,10.3289,10.2906,10.3045,18269.776342043,0
+FMN.US,D,20150413,000000,10.317,10.3344,10.2976,10.3045,15248.45782588,0
+FMN.US,D,20150414,000000,10.3289,10.3784,10.3121,10.3784,24455.306628453,0
+FMN.US,D,20150415,000000,10.3646,10.4094,10.3289,10.3841,37630.27025661,0
+FMN.US,D,20150416,000000,10.4027,10.427,10.357,10.3784,12835.720650841,0
+FMN.US,D,20150417,000000,10.3909,10.4366,10.3909,10.4094,10785.87066063,0
+FMN.US,D,20150420,000000,10.3841,10.4201,10.3724,10.3909,11061.377078571,0
+FMN.US,D,20150421,000000,10.4171,10.431,10.3813,10.3928,13931.578268477,0
+FMN.US,D,20150422,000000,10.3813,10.4114,10.3588,10.3928,27181.586555253,0
+FMN.US,D,20150423,000000,10.3928,10.4066,10.3754,10.4066,10309.902483365,0
+FMN.US,D,20150424,000000,10.4114,10.4114,10.3588,10.3754,5092.7566958407,0
+FMN.US,D,20150427,000000,10.4066,10.431,10.3754,10.3754,16318.61521796,0
+FMN.US,D,20150428,000000,10.3754,10.4171,10.3754,10.4114,5009.4879650446,0
+FMN.US,D,20150429,000000,10.3754,10.4171,10.3666,10.3988,31489.972367176,0
+FMN.US,D,20150430,000000,10.4114,10.4221,10.3988,10.4221,13601.587372359,0
+FMN.US,D,20150501,000000,10.4406,10.4406,10.3861,10.3988,27914.556988061,0
+FMN.US,D,20150504,000000,10.4114,10.4114,10.3317,10.3364,18471.266110388,0
+FMN.US,D,20150505,000000,10.3364,10.3588,10.3179,10.3239,23044.878250032,0
+FMN.US,D,20150506,000000,10.3317,10.3364,10.2596,10.2674,22917.405131284,0
+FMN.US,D,20150507,000000,10.2996,10.3364,10.2674,10.313,18251.272179645,0
+FMN.US,D,20150508,000000,10.3364,10.4494,10.3073,10.3073,11017.172690619,0
+FMN.US,D,20150511,000000,10.3239,10.3588,10.2353,10.2869,7159.0548304066,0
+FMN.US,D,20150512,000000,10.2208,10.3754,10.2208,10.3239,15504.432072399,0
+FMN.US,D,20150513,000000,10.3423,10.3666,10.2674,10.2674,8305.2848901284,0
+FMN.US,D,20150514,000000,10.2674,10.2936,10.2411,10.2674,9163.6724236421,0
+FMN.US,D,20150515,000000,10.3754,10.3754,10.2996,10.3754,6908.2206289965,0
+FMN.US,D,20150518,000000,10.3754,10.3988,10.313,10.3511,11630.894076855,0
+FMN.US,D,20150519,000000,10.3364,10.3988,10.3239,10.3588,23828.221124928,0
+FMN.US,D,20150520,000000,10.3588,10.3861,10.2674,10.3364,32785.263735112,0
+FMN.US,D,20150521,000000,10.3588,10.3861,10.3179,10.3364,13744.480626441,0
+FMN.US,D,20150522,000000,10.3239,10.3754,10.2596,10.2733,14746.789423058,0
+FMN.US,D,20150526,000000,10.2674,10.3239,10.2674,10.2996,5746.5704339421,0
+FMN.US,D,20150527,000000,10.3179,10.3666,10.3073,10.3511,12022.565514302,0
+FMN.US,D,20150528,000000,10.3754,10.4171,10.3423,10.4171,12285.735823979,0
+FMN.US,D,20150529,000000,10.4494,10.4726,10.3588,10.3666,21467.912410021,0
+FMN.US,D,20150601,000000,10.3861,10.4066,10.3861,10.3988,7698.7595670469,0
+FMN.US,D,20150602,000000,10.3861,10.4114,10.2869,10.3239,14260.541155571,0
+FMN.US,D,20150603,000000,10.3239,10.3423,10.2596,10.2596,8161.3636270243,0
+FMN.US,D,20150604,000000,10.313,10.313,10.1886,10.2208,22181.350671408,0
+FMN.US,D,20150605,000000,10.2052,10.2869,10.1672,10.1886,17458.677223549,0
+FMN.US,D,20150608,000000,10.1536,10.1536,10.0893,10.0893,33782.43248662,0
+FMN.US,D,20150609,000000,10.072,10.072,9.97447,9.97447,27329.619854445,0
+FMN.US,D,20150610,000000,9.9669,10.0106,9.94819,9.95414,15438.639494981,0
+FMN.US,D,20150611,000000,9.9591,9.98922,9.95414,9.98922,28368.936975861,0
+FMN.US,D,20150612,000000,9.9591,10.0106,9.9591,9.98922,15747.042201632,0
+FMN.US,D,20150615,000000,9.99609,10.103,9.99609,10.0651,21184.181919902,0
+FMN.US,D,20150616,000000,10.072,10.103,10.0524,10.0592,15747.042201632,0
+FMN.US,D,20150617,000000,10.1107,10.1107,10.0524,10.0797,5438.1677272905,0
+FMN.US,D,20150618,000000,10.103,10.1459,10.0797,10.1332,12594.13853063,0
+FMN.US,D,20150619,000000,10.0923,10.1623,10.0826,10.1419,20082.156248132,0
+FMN.US,D,20150622,000000,10.1555,10.1555,10.106,10.1126,12820.300515508,0
+FMN.US,D,20150623,000000,9.92696,10.0281,9.82089,9.95514,91917.370699475,0
+FMN.US,D,20150624,000000,9.9688,10.0048,9.87056,9.88517,45432.858734897,0
+FMN.US,D,20150625,000000,9.92696,9.92696,9.88517,9.88517,13954.194466964,0
+FMN.US,D,20150626,000000,9.88517,9.9085,9.86474,9.86474,12392.648762285,0
+FMN.US,D,20150629,000000,9.86474,9.94164,9.80727,9.82089,9680.7609617948,0
+FMN.US,D,20150630,000000,9.81315,9.84238,9.73726,9.73726,27712.039210694,0
+FMN.US,D,20150701,000000,9.76256,9.80727,9.73047,9.73726,19656.560512954,0
+FMN.US,D,20150702,000000,9.78008,9.84238,9.75477,9.82089,25213.977286815,0
+FMN.US,D,20150706,000000,9.87056,9.87056,9.80249,9.82089,9968.603488003,0
+FMN.US,D,20150707,000000,9.87735,9.88517,9.86474,9.87735,16518.048968262,0
+FMN.US,D,20150708,000000,9.85107,9.92696,9.85107,9.88517,13389.817513792,0
+FMN.US,D,20150709,000000,9.87056,9.91533,9.84238,9.88517,11110.721511636,0
+FMN.US,D,20150710,000000,9.88517,9.91533,9.84238,9.85786,21792.763261026,0
+FMN.US,D,20150713,000000,9.85786,9.88517,9.77424,9.80727,25346.590450675,0
+FMN.US,D,20150714,000000,9.82089,9.83553,9.81315,9.82089,25294.161990545,0
+FMN.US,D,20150715,000000,9.84238,9.85786,9.80727,9.80727,23040.766213944,0
+FMN.US,D,20150716,000000,9.82768,9.82768,9.78008,9.80249,31903.23199409,0
+FMN.US,D,20150717,000000,9.79466,9.79466,9.75477,9.76256,34036.350715097,0
+FMN.US,D,20150720,000000,9.77424,9.77424,9.7256,9.73047,12392.648762285,0
+FMN.US,D,20150721,000000,9.7645,9.7645,9.70518,9.74991,27483.821207771,0
+FMN.US,D,20150722,000000,9.74991,9.80542,9.74991,9.7976,33298.240237176,0
+FMN.US,D,20150723,000000,9.72656,9.8102,9.72656,9.78301,52414.068004466,0
+FMN.US,D,20150724,000000,9.7976,9.8102,9.72656,9.80542,40233.18910075,0
+FMN.US,D,20150727,000000,9.8102,9.83159,9.7976,9.8102,16722.622763673,0
+FMN.US,D,20150728,000000,9.82384,9.83159,9.7976,9.8102,24365.869843524,0
+FMN.US,D,20150729,000000,9.83159,9.83848,9.82384,9.82384,8781.2530673942,0
+FMN.US,D,20150730,000000,9.83848,9.84623,9.83159,9.83848,12183.962930784,0
+FMN.US,D,20150731,000000,9.83848,9.89674,9.83848,9.88992,23657.571627246,0
+FMN.US,D,20150803,000000,9.91236,9.91818,9.85982,9.8676,17190.366868762,0
+FMN.US,D,20150804,000000,9.85982,9.93768,9.85982,9.90365,8643.4998584231,0
+FMN.US,D,20150805,000000,9.91236,9.91236,9.83848,9.85303,9064.9835575135,0
+FMN.US,D,20150806,000000,9.85303,9.91236,9.85303,9.8813,17987.073860945,0
+FMN.US,D,20150807,000000,9.85303,9.93182,9.85303,9.8813,13886.345871501,0
+FMN.US,D,20150810,000000,9.85982,9.91236,9.85982,9.8676,7222.7913897812,0
+FMN.US,D,20150811,000000,9.8676,9.92498,9.8676,9.91818,7320.4522468875,0
+FMN.US,D,20150812,000000,9.93182,10.0018,9.90365,10.0018,24653.712369733,0
+FMN.US,D,20150813,000000,10.0165,10.0165,9.9464,9.99509,33145.066892873,0
+FMN.US,D,20150814,000000,10.0096,10.0339,9.99509,10.0165,24938.470868873,0
+FMN.US,D,20150817,000000,10.0252,10.0524,10.0165,10.0476,17569.702197944,0
+FMN.US,D,20150818,000000,10.0476,10.0592,10.0096,10.0592,13602.615381382,0
+FMN.US,D,20150819,000000,10.0748,10.0983,10.0534,10.0923,16348.427479604,0
+FMN.US,D,20150820,000000,10.0923,10.1186,10.0671,10.0983,11277.258973227,0
+FMN.US,D,20150821,000000,10.1255,10.1623,10.1255,10.137,14375.678166055,0
+FMN.US,D,20150824,000000,10.0826,10.106,9.9669,9.97447,21218.106217633,0
+FMN.US,D,20150825,000000,10.0038,10.1126,10.0038,10.0923,19873.470416631,0
+FMN.US,D,20150826,000000,10.0495,10.0826,10.0038,10.0495,14092.975684957,0
+FMN.US,D,20150827,000000,10.0194,10.0748,10.0194,10.0748,7327.6483100428,0
+FMN.US,D,20150828,000000,10.0748,10.1302,10.0602,10.0826,10148.505066883,0
+FMN.US,D,20150831,000000,10.0826,10.3851,10.0748,10.1925,25232.481449216,0
+FMN.US,D,20150901,000000,10.1925,10.2391,10.1925,10.2178,8599.2954704697,0
+FMN.US,D,20150902,000000,10.178,10.2723,10.178,10.2723,17336.34414991,0
+FMN.US,D,20150903,000000,10.2334,10.2557,10.1711,10.2266,22826.940337331,0
+FMN.US,D,20150904,000000,10.2266,10.2723,10.1498,10.2091,18036.418294011,0
+FMN.US,D,20150908,000000,10.2266,10.2266,10.2091,10.2266,1971.7213045262,0
+FMN.US,D,20150909,000000,10.2391,10.2391,10.1555,10.2334,18184.451593204,0
+FMN.US,D,20150910,000000,10.2334,10.2471,10.2091,10.2334,12540.682061478,0
+FMN.US,D,20150911,000000,10.2471,10.2763,10.2091,10.2763,11133.337710125,0
+FMN.US,D,20150914,000000,10.2644,10.2763,10.2471,10.2471,8599.2954704697,0
+FMN.US,D,20150915,000000,10.2334,10.2334,10.1126,10.1429,12122.282389453,0
+FMN.US,D,20150916,000000,10.1623,10.1711,10.137,10.1429,11697.714663296,0
+FMN.US,D,20150917,000000,10.1186,10.2266,10.1186,10.1838,7391.3848694174,0
+FMN.US,D,20150918,000000,10.1838,10.3298,10.1838,10.3219,28192.119424048,0
+FMN.US,D,20150921,000000,10.3335,10.3335,10.2491,10.2491,10517.560305843,0
+FMN.US,D,20150922,000000,10.2401,10.2733,10.2208,10.2353,15141.544887572,0
+FMN.US,D,20150923,000000,10.2869,10.2869,10.2295,10.2295,19389.278167188,0
+FMN.US,D,20150924,000000,10.2295,10.2491,10.2295,10.2295,7288.5839672003,0
+FMN.US,D,20150925,000000,10.2587,10.2674,10.1866,10.2587,29450.402467187,0
+FMN.US,D,20150928,000000,10.2118,10.2674,10.2118,10.2208,12321.716139755,0
+FMN.US,D,20150929,000000,10.1954,10.2491,10.1954,10.2401,6728.3190501165,0
+FMN.US,D,20150930,000000,10.2733,10.2733,10.2042,10.2733,4909.7710898939,0
+FMN.US,D,20151001,000000,10.2946,10.314,10.2869,10.314,7855.0169384171,0
+FMN.US,D,20151002,000000,10.314,10.3179,10.314,10.314,3787.185237682,0
+FMN.US,D,20151005,000000,10.2946,10.3831,10.2946,10.3764,12178.822885673,0
+FMN.US,D,20151006,000000,10.3764,10.389,10.3541,10.3764,13744.480626441,0
+FMN.US,D,20151007,000000,10.3764,10.3764,10.3384,10.3764,3366.7295476136,0
+FMN.US,D,20151008,000000,10.3764,10.3948,10.3384,10.3764,17950.065536147,0
+FMN.US,D,20151009,000000,10.3541,10.389,10.3541,10.389,2662.5433674257,0
+FMN.US,D,20151012,000000,10.3617,10.4084,10.3617,10.3764,7872.4930917939,0
+FMN.US,D,20151013,000000,10.3764,10.4017,10.3764,10.389,7992.7701473882,0
+FMN.US,D,20151014,000000,10.3831,10.4084,10.3764,10.4084,9533.755671624,0
+FMN.US,D,20151015,000000,10.3696,10.4017,10.3384,10.3696,4630.1526358631,0
+FMN.US,D,20151016,000000,10.389,10.4766,10.389,10.4766,5886.3796609575,0
+FMN.US,D,20151019,000000,10.4766,10.4766,10.389,10.3948,9715.7132685486,0
+FMN.US,D,20151020,000000,10.4084,10.4201,10.3948,10.4201,9809.2620895662,0
+FMN.US,D,20151021,000000,10.43,10.496,10.4211,10.496,9627.3044926418,0
+FMN.US,D,20151022,000000,10.5019,10.5311,10.4649,10.5311,9627.3044926418,0
+FMN.US,D,20151023,000000,10.5719,10.7294,10.5563,10.605,28188.007387959,0
+FMN.US,D,20151026,000000,10.6274,10.6555,10.5923,10.6477,4461.5591562268,0
+FMN.US,D,20151027,000000,10.6702,10.6973,10.6185,10.6973,9209.93282964,0
+FMN.US,D,20151028,000000,10.7149,10.7149,10.6555,10.7149,5860.6794354032,0
+FMN.US,D,20151029,000000,10.7149,10.7294,10.6477,10.6906,8927.2303485425,0
+FMN.US,D,20151030,000000,10.7208,10.7294,10.6555,10.7294,15206.30945597,0
+FMN.US,D,20151102,000000,10.7071,10.7665,10.6838,10.7665,11684.350546007,0
+FMN.US,D,20151103,000000,10.7149,10.7149,10.6185,10.6555,42836.107944889,0
+FMN.US,D,20151104,000000,10.6409,10.6906,10.6409,10.6906,10206.073572125,0
+FMN.US,D,20151105,000000,10.7071,10.7451,10.7071,10.7363,8787.4211215271,0
+FMN.US,D,20151106,000000,10.6973,10.7208,10.6634,10.7149,8227.1562044435,0
+FMN.US,D,20151109,000000,10.6477,10.6477,10.5486,10.6108,5410.4114836918,0
+FMN.US,D,20151110,000000,10.5486,10.7149,10.4396,10.6634,41577.824901751,0
+FMN.US,D,20151111,000000,10.6634,10.7149,10.6108,10.6973,5020.7960642885,0
+FMN.US,D,20151112,000000,10.6973,10.7071,10.6634,10.6973,5020.7960642885,0
+FMN.US,D,20151113,000000,10.6973,10.7528,10.6185,10.7451,11441.740416775,0
+FMN.US,D,20151116,000000,10.6906,10.7294,10.6906,10.6906,1531.7334430365,0
+FMN.US,D,20151117,000000,10.7149,10.7294,10.6342,10.7149,10605.96908175,0
+FMN.US,D,20151118,000000,10.8073,10.8442,10.7908,10.818,23437.577696501,0
+FMN.US,D,20151119,000000,10.8715,10.8929,10.8559,10.8862,6802.3356997128,0
+FMN.US,D,20151120,000000,10.8413,10.8666,10.8413,10.8609,5415.5515288027,0
+FMN.US,D,20151123,000000,10.7849,10.8189,10.7556,10.7556,11805.655610625,0
+FMN.US,D,20151124,000000,10.748,10.8112,10.6858,10.6858,7039.8057838346,0
+FMN.US,D,20151125,000000,10.6926,10.748,10.607,10.6274,11246.418702562,0
+FMN.US,D,20151127,000000,10.6011,10.6653,10.6011,10.6419,7635.0230076722,0
+FMN.US,D,20151130,000000,10.6352,10.6926,10.6352,10.6926,5415.5515288027,0
+FMN.US,D,20151201,000000,10.7101,10.7556,10.6565,10.6653,11988.641216572,0
+FMN.US,D,20151202,000000,10.6565,10.7392,10.6419,10.7101,15002.763669581,0
+FMN.US,D,20151203,000000,10.7002,10.7002,10.533,10.5689,114113.11349719,0
+FMN.US,D,20151204,000000,10.5506,10.6011,10.5506,10.5798,16797.667422293,0
+FMN.US,D,20151207,000000,10.5738,10.6011,10.5738,10.5798,15131.264797352,0
+FMN.US,D,20151208,000000,10.5689,10.6419,10.5689,10.6011,18773.500762907,0
+FMN.US,D,20151209,000000,10.5738,10.6128,10.5738,10.5932,15272.102033388,0
+FMN.US,D,20151210,000000,10.5798,10.6497,10.5798,10.6128,21661.178106188,0
+FMN.US,D,20151211,000000,10.5932,10.6653,10.5798,10.5865,10134.112940573,0
+FMN.US,D,20151214,000000,10.5798,10.5932,10.5689,10.5865,38206.983318047,0
+FMN.US,D,20151215,000000,10.5689,10.5738,10.5253,10.5506,5274.7142927651,0
+FMN.US,D,20151216,000000,10.533,10.6419,10.5253,10.6011,35264.821496593,0
+FMN.US,D,20151217,000000,10.6497,10.6798,10.6497,10.6653,24158.212021044,0
+FMN.US,D,20151218,000000,10.6653,10.7158,10.6653,10.7101,19161.060164265,0
+FMN.US,D,20151221,000000,10.7343,10.7343,10.6808,10.6877,20171.593033062,0
+FMN.US,D,20151222,000000,10.6808,10.713,10.6749,10.6954,11232.026576252,0
+FMN.US,D,20151223,000000,10.6672,10.7275,10.6672,10.7188,13264.400413087,0
+FMN.US,D,20151224,000000,10.6954,10.7421,10.6954,10.7421,2302.7402096654,0
+FMN.US,D,20151228,000000,10.7188,10.7499,10.7188,10.7421,8804.8972749042,0
+FMN.US,D,20151229,000000,10.7343,10.7499,10.7275,10.7343,6786.9155643802,0
+FMN.US,D,20151230,000000,10.7188,10.7879,10.7188,10.7665,11611.361905433,0
+FMN.US,D,20151231,000000,10.7714,10.8336,10.7714,10.7976,23294.68444242,0
+FMN.US,D,20160104,000000,10.7976,10.8044,10.779,10.7879,13265.428422109,0
+FMN.US,D,20160105,000000,10.7714,10.8695,10.7714,10.8579,29995.247248938,0
+FMN.US,D,20160106,000000,10.8374,10.9348,10.8374,10.9045,6350.0117299571,0
+FMN.US,D,20160107,000000,10.89,10.9348,10.8753,10.9045,13749.620671551,0
+FMN.US,D,20160108,000000,10.8695,10.9961,10.8637,10.9873,40349.354120255,0
+FMN.US,D,20160111,000000,10.9348,10.9541,10.9065,10.9065,3788.2132467041,0
+FMN.US,D,20160112,000000,10.9045,10.9348,10.8842,10.9348,7654.5551790935,0
+FMN.US,D,20160113,000000,10.9531,10.9531,10.89,10.89,9885.3347572069,0
+FMN.US,D,20160114,000000,10.89,10.9135,10.8112,10.8297,9111.2439635113,0
+FMN.US,D,20160115,000000,10.8297,10.9268,10.8297,10.8579,16511.880914128,0
+FMN.US,D,20160119,000000,10.8695,10.9397,10.8579,10.8637,31500.252457398,0
+FMN.US,D,20160120,000000,10.8715,10.8792,10.7363,10.8317,21563.517249082,0
+FMN.US,D,20160121,000000,10.8073,10.853,10.8073,10.8394,9841.1303692537,0
+FMN.US,D,20160122,000000,10.8394,10.9075,10.8394,10.9006,12942.633589147,0
+FMN.US,D,20160125,000000,10.8792,10.892,10.8609,10.8792,10157.757148082,0
+FMN.US,D,20160126,000000,10.8452,10.9075,10.8394,10.8609,9651.9767091739,0
+FMN.US,D,20160127,000000,10.8792,10.9075,10.8609,10.892,9600.5762580652,0
+FMN.US,D,20160128,000000,10.9006,10.9298,10.8862,10.9298,7934.1736331243,0
+FMN.US,D,20160129,000000,10.9298,11.0329,10.9298,11.0096,17324.008041645,0
+FMN.US,D,20160201,000000,10.9913,11.0329,10.956,10.9823,38676.783441181,0
+FMN.US,D,20160202,000000,10.9502,11.0671,10.9502,11.0096,20215.797421016,0
+FMN.US,D,20160203,000000,10.9736,11.1263,10.9736,11.1147,22894.788932795,0
+FMN.US,D,20160204,000000,11.0835,11.0835,11.0729,11.0777,4107.9240525997,0
+FMN.US,D,20160205,000000,11.0601,11.0934,11.0601,11.0729,11312.211279982,0
+FMN.US,D,20160208,000000,11.0934,11.1,11.0408,11.0835,8072.9548511176,0
+FMN.US,D,20160209,000000,11.0534,11.1,11.0534,11.0777,6280.1071164493,0
+FMN.US,D,20160210,000000,11.0601,11.1186,11.0601,11.1186,3763.5410301721,0
+FMN.US,D,20160211,000000,11.1088,11.1439,11.0729,11.0729,13110.19905976,0
+FMN.US,D,20160212,000000,11.0671,11.1342,11.0601,11.0601,46850.483176472,0
+FMN.US,D,20160216,000000,11.0601,11.0681,10.9736,10.9823,18614.15936447,0
+FMN.US,D,20160217,000000,10.9736,10.9736,10.9367,10.9367,13852.421573768,0
+FMN.US,D,20160218,000000,10.9436,11.0096,10.9436,10.9502,13523.458686674,0
+FMN.US,D,20160219,000000,11.0036,11.0036,10.8949,10.9191,26015.824324109,0
+FMN.US,D,20160222,000000,10.9387,11.0136,10.9318,11.0036,24132.511795489,0
+FMN.US,D,20160223,000000,10.9943,11.0954,10.9249,11.0874,29150.223832712,0
+FMN.US,D,20160224,000000,11.104,11.1137,11.0349,11.0701,29721.79684904,0
+FMN.US,D,20160225,000000,11.0739,11.1147,11.0553,11.0874,23361.50502886,0
+FMN.US,D,20160226,000000,11.0621,11.102,11.0036,11.0701,24059.523154917,0
+FMN.US,D,20160229,000000,11.0701,11.1127,11.0195,11.0553,18331.456883374,0
+FMN.US,D,20160301,000000,11.0495,11.1176,10.9943,11.0136,15449.947594224,0
+FMN.US,D,20160302,000000,11.0195,11.0534,10.9863,10.9863,3980.4509338503,0
+FMN.US,D,20160303,000000,11.0349,11.0701,11.0136,11.0495,14873.234532785,0
+FMN.US,D,20160304,000000,11.0448,11.0701,11.0349,11.0448,8919.0062763652,0
+FMN.US,D,20160307,000000,11.0701,11.0701,11.0195,11.0195,13652.987823467,0
+FMN.US,D,20160308,000000,11.0448,11.0739,11.0289,11.0739,14618.288295287,0
+FMN.US,D,20160309,000000,11.0495,11.1371,11.0495,11.1225,13549.158912229,0
+FMN.US,D,20160310,000000,11.1137,11.1303,11.0874,11.1303,8204.5400059555,0
+FMN.US,D,20160311,000000,11.0874,11.1643,11.0874,11.1565,14461.002914894,0
+FMN.US,D,20160314,000000,11.1818,11.2605,11.1818,11.2605,12668.155180228,0
+FMN.US,D,20160315,000000,11.2284,11.2645,11.1955,11.1955,8674.3401290883,0
+FMN.US,D,20160316,000000,11.1955,11.2605,11.1955,11.2518,8290.892763818,0
+FMN.US,D,20160317,000000,11.2605,11.3413,11.2353,11.3024,9277.7814251031,0
+FMN.US,D,20160318,000000,11.3209,11.3559,11.3092,11.3492,23153.847206383,0
+FMN.US,D,20160321,000000,11.3171,11.3588,11.2957,11.3522,9833.9343060983,0
+FMN.US,D,20160322,000000,11.3588,11.4056,11.1059,11.1234,78658.110331498,0
+FMN.US,D,20160323,000000,11.1234,11.1897,11.1234,11.1439,16470.760553242,0
+FMN.US,D,20160324,000000,11.139,11.2002,11.139,11.1682,8218.9321322659,0
+FMN.US,D,20160328,000000,11.1897,11.246,11.1663,11.2236,13312.716837129,0
+FMN.US,D,20160329,000000,11.2304,11.2799,11.1827,11.2799,19865.246344455,0
+FMN.US,D,20160330,000000,11.2382,11.2858,11.2051,11.2799,7665.8632783374,0
+FMN.US,D,20160331,000000,11.2995,11.3297,11.2918,11.3239,9660.2007813513,0
+FMN.US,D,20160401,000000,11.3171,11.3423,11.3044,11.3171,15724.426003145,0
+FMN.US,D,20160404,000000,11.3171,11.354,11.2995,11.3239,12375.172608908,0
+FMN.US,D,20160405,000000,11.2995,11.3374,11.2995,11.3297,10015.891903023,0
+FMN.US,D,20160406,000000,11.3239,11.4123,11.3239,11.3522,7375.9647340848,0
+FMN.US,D,20160407,000000,11.3899,11.4328,11.3522,11.4328,19198.068489063,0
+FMN.US,D,20160408,000000,11.4123,11.4638,11.4123,11.4415,4617.8165275971,0
+FMN.US,D,20160411,000000,11.4736,11.4736,11.3745,11.4328,17840.068570775,0
+FMN.US,D,20160412,000000,11.496,11.5173,11.4572,11.5164,18972.934513209,0
+FMN.US,D,20160413,000000,11.5389,11.5807,11.4658,11.5807,48315.396033066,0
+FMN.US,D,20160414,000000,11.5252,11.5525,11.5096,11.5164,21850.331766267,0
+FMN.US,D,20160415,000000,11.5389,11.5807,11.5389,11.5505,4676.4130418609,0
+FMN.US,D,20160418,000000,11.5942,11.67,11.5942,11.67,13173.935619135,0
+FMN.US,D,20160419,000000,11.679,11.679,11.5748,11.601,17057.753704903,0
+FMN.US,D,20160420,000000,11.6205,11.6362,11.5836,11.604,15786.106544473,0
+FMN.US,D,20160421,000000,11.604,11.6119,11.5475,11.604,20474.855694603,0
+FMN.US,D,20160422,000000,11.5972,11.6283,11.5778,11.6283,14712.865125327,0
+FMN.US,D,20160425,000000,11.6586,11.68,11.5778,11.5836,18716.960266687,0
+FMN.US,D,20160426,000000,11.6119,11.6652,11.6119,11.6283,14610.06422311,0
+FMN.US,D,20160427,000000,11.6662,11.6877,11.6507,11.68,9220.2129198617,0
+FMN.US,D,20160428,000000,11.68,11.6944,11.6205,11.674,6874.2963312648,0
+FMN.US,D,20160429,000000,11.6507,11.674,11.6507,11.6507,11176.514089055,0
+FMN.US,D,20160502,000000,11.6662,11.6662,11.5972,11.5972,14849.590325275,0
+FMN.US,D,20160503,000000,11.6119,11.6333,11.5555,11.6283,20543.732299087,0
+FMN.US,D,20160504,000000,11.5903,11.6437,11.5679,11.5972,29895.530373787,0
+FMN.US,D,20160505,000000,11.5903,11.6437,11.5903,11.6362,16649.634123099,0
+FMN.US,D,20160506,000000,11.6205,11.6944,11.6205,11.68,40630.000583308,0
+FMN.US,D,20160509,000000,11.68,11.6877,11.6467,11.6662,27409.804558175,0
+FMN.US,D,20160510,000000,11.6283,11.68,11.6283,11.669,27010.937057573,0
+FMN.US,D,20160511,000000,11.68,11.6877,11.6536,11.6877,40493.275383359,0
+FMN.US,D,20160512,000000,11.674,11.8423,11.674,11.7624,60954.766960673,0
+FMN.US,D,20160513,000000,11.7693,12.1166,11.7693,11.9892,60162.172004577,0
+FMN.US,D,20160516,000000,11.961,12.0466,11.9328,11.9541,27269.995331158,0
+FMN.US,D,20160517,000000,11.997,12.0175,11.9308,11.997,42665.458447209,0
+FMN.US,D,20160518,000000,12.0105,12.0252,11.8723,11.8793,30055.899781245,0
+FMN.US,D,20160519,000000,11.8832,11.9154,11.6527,11.6527,48925.005383214,0
+FMN.US,D,20160520,000000,11.68,11.7558,11.6224,11.6303,12453.301294594,0
+FMN.US,D,20160523,000000,11.7111,11.784,11.6303,11.675,25078.280095887,0
+FMN.US,D,20160524,000000,11.6137,11.7499,11.6137,11.743,32205.466646608,0
+FMN.US,D,20160525,000000,11.7995,11.9308,11.7995,11.8891,9191.4286672408,0
+FMN.US,D,20160526,000000,11.8891,11.9842,11.8753,11.8968,15923.859753446,0
+FMN.US,D,20160527,000000,11.9318,12.0067,11.7558,11.7995,29567.595495715,0
+FMN.US,D,20160531,000000,11.7916,11.8054,11.7111,11.7995,27817.924139978,0
+FMN.US,D,20160601,000000,11.8141,11.855,11.7558,11.855,14257.457128504,0
+FMN.US,D,20160602,000000,11.8619,12.0067,11.7916,12.0067,9140.0282161321,0
+FMN.US,D,20160603,000000,11.8619,12.1477,11.8619,12.1196,26411.607797646,0
+FMN.US,D,20160606,000000,12.104,12.1341,12.0748,12.0903,18628.551490781,0
+FMN.US,D,20160607,000000,12.1341,12.1401,12.0817,12.0903,13839.057456482,0
+FMN.US,D,20160608,000000,12.1341,12.1477,12.0135,12.0135,17672.503100161,0
+FMN.US,D,20160609,000000,12.03,12.0748,11.9717,12.0067,38304.644175155,0
+FMN.US,D,20160610,000000,12.0067,12.0456,11.8891,11.8968,36818.143129093,0
+FMN.US,D,20160613,000000,11.9045,11.9795,11.8968,11.9134,15968.0641414,0
+FMN.US,D,20160614,000000,11.9268,11.9639,11.8968,11.8968,24439.886493121,0
+FMN.US,D,20160615,000000,11.9318,11.9999,11.9268,11.9842,26000.404188777,0
+FMN.US,D,20160616,000000,11.9795,12.0962,11.9717,12.03,12706.191514047,0
+FMN.US,D,20160617,000000,12.0067,12.104,11.9639,11.9922,17551.198035544,0
+FMN.US,D,20160620,000000,11.9571,12.0817,11.9571,12.0214,18792.004925307,0
+FMN.US,D,20160621,000000,12.0524,12.1282,11.9842,12.068,19793.285712902,0
+FMN.US,D,20160622,000000,12.0388,12.1206,12.0067,12.0214,22687.131110316,0
+FMN.US,D,20160623,000000,11.9842,12.1487,11.9842,12.0903,28412.113354792,0
+FMN.US,D,20160624,000000,12.1341,12.2877,12.104,12.1866,20706.157724591,0
+FMN.US,D,20160627,000000,12.2519,12.3899,12.2392,12.3044,14704.64105315,0
+FMN.US,D,20160628,000000,12.3755,12.3755,12.2828,12.3608,12333.024238998,0
+FMN.US,D,20160629,000000,12.3755,12.4833,12.3044,12.3363,21101.941198127,0
+FMN.US,D,20160630,000000,12.3363,12.4609,12.3278,12.3443,9533.755671624,0
+FMN.US,D,20160701,000000,12.3968,12.4308,12.3363,12.3521,14103.25577518,0
+FMN.US,D,20160705,000000,12.3363,12.4308,12.2392,12.2674,15095.284481575,0
+FMN.US,D,20160706,000000,12.311,12.3521,12.2256,12.2442,19804.593812147,0
+FMN.US,D,20160707,000000,12.2828,12.3822,12.2595,12.3363,12437.88115926,0
+FMN.US,D,20160708,000000,12.4103,12.4103,12.2877,12.2877,10035.424074444,0
+FMN.US,D,20160711,000000,12.3968,12.3968,12.2753,12.2753,14003.538900028,0
+FMN.US,D,20160712,000000,12.2828,12.3443,12.1341,12.141,14173.160388687,0
+FMN.US,D,20160713,000000,12.174,12.2595,11.9922,12.141,29500.774909272,0
+FMN.US,D,20160714,000000,12.1341,12.1341,12.0456,12.1128,11656.594302409,0
+FMN.US,D,20160715,000000,12.068,12.1866,12.03,12.0456,14522.683456224,0
+FMN.US,D,20160718,000000,12.03,12.2256,12.03,12.2256,7651.471152027,0
+FMN.US,D,20160719,000000,12.2089,12.2674,12.2089,12.2595,3037.7666605187,0
+FMN.US,D,20160720,000000,12.318,12.318,12.2753,12.2828,11350.247613802,0
+FMN.US,D,20160721,000000,12.2957,12.312,12.28,12.312,8086.3189684057,0
+FMN.US,D,20160722,000000,12.311,12.318,12.1564,12.1564,21406.23186869,0
+FMN.US,D,20160725,000000,12.1653,12.2247,12.1574,12.1653,16047.220836106,0
+FMN.US,D,20160726,000000,12.1653,12.1808,12.1653,12.1808,1287.0672957594,0
+FMN.US,D,20160727,000000,12.1808,12.2957,12.1808,12.2957,8601.3514885141,0
+FMN.US,D,20160728,000000,12.3044,12.311,12.2003,12.311,9693.0970700607,0
+FMN.US,D,20160729,000000,12.311,12.3675,12.2877,12.3531,22649.094776495,0
+FMN.US,D,20160801,000000,12.3831,12.4465,12.3675,12.4465,26422.91589689,0
+FMN.US,D,20160802,000000,12.4241,12.4241,12.311,12.3675,9064.9835575135,0
+FMN.US,D,20160803,000000,12.4056,12.4182,12.3569,12.3831,7315.3122017767,0
+FMN.US,D,20160804,000000,12.4241,12.4465,12.4113,12.4465,20297.010133767,0
+FMN.US,D,20160805,000000,12.4182,12.4465,12.2753,12.2828,32090.329636123,0
+FMN.US,D,20160808,000000,12.3044,12.3044,12.2392,12.2519,11278.28698225,0
+FMN.US,D,20160809,000000,12.2442,12.2957,12.2003,12.2957,13995.314827852,0
+FMN.US,D,20160810,000000,12.2753,12.3278,12.2595,12.2674,8034.9185172972,0
+FMN.US,D,20160811,000000,12.2957,12.3072,12.2392,12.2595,11551.737382147,0
+FMN.US,D,20160812,000000,12.2595,12.2684,12.2256,12.2392,26510.296663774,0
+FMN.US,D,20160815,000000,12.2392,12.2442,12.2089,12.2256,6817.7558350455,0
+FMN.US,D,20160816,000000,12.2256,12.2877,12.2089,12.2828,6038.5249962391,0
+FMN.US,D,20160817,000000,12.2877,12.4056,12.2519,12.3531,8266.2205472858,0
+FMN.US,D,20160818,000000,12.3531,12.3851,12.3443,12.3755,6094.0374834362,0
+FMN.US,D,20160819,000000,12.3831,12.3909,12.3608,12.3909,3069.634940206,0
+FMN.US,D,20160822,000000,12.3909,12.4133,12.311,12.311,8405.0017652792,0
+FMN.US,D,20160823,000000,12.3363,12.3531,12.2382,12.2585,25595.368634041,0
+FMN.US,D,20160824,000000,12.2382,12.2684,12.2247,12.2284,21905.844253466,0
+FMN.US,D,20160825,000000,12.2159,12.2382,12.1263,12.1263,10931.847941778,0
+FMN.US,D,20160826,000000,12.1263,12.1644,12.1263,12.1263,7056.2539281893,0
+FMN.US,D,20160829,000000,12.1644,12.2247,12.1011,12.1011,4825.4743500759,0
+FMN.US,D,20160830,000000,12.0953,12.1535,12.0953,12.0953,8503.6906314077,0
+FMN.US,D,20160831,000000,12.1108,12.1108,12.066,12.0953,10199.905517991,0
+FMN.US,D,20160901,000000,12.066,12.1263,12.066,12.066,6242.070782629,0
+FMN.US,D,20160902,000000,12.066,12.0836,12.066,12.066,5201.7256521909,0
+FMN.US,D,20160906,000000,12.0573,12.1721,12.0573,12.0953,9954.2113616926,0
+FMN.US,D,20160907,000000,12.1263,12.2247,12.1263,12.1993,21976.776875995,0
+FMN.US,D,20160908,000000,12.2079,12.2247,12.1555,12.2079,7528.1100693663,0
+FMN.US,D,20160909,000000,12.1808,12.251,12.0105,12.251,8654.8079576669,0
+FMN.US,D,20160912,000000,12.1391,12.4056,12.0797,12.3363,32442.93673073,0
+FMN.US,D,20160913,000000,12.2818,12.3363,12.1341,12.311,9494.6913287817,0
+FMN.US,D,20160914,000000,12.3044,12.3363,12.1936,12.2635,41868.751455027,0
+FMN.US,D,20160915,000000,12.2744,12.3363,12.2481,12.2957,14570.999880267,0
+FMN.US,D,20160916,000000,12.3363,12.3755,12.2382,12.3278,15620.597091904,0
+FMN.US,D,20160919,000000,12.3443,12.3443,12.1683,12.1993,7286.527949156,0
+FMN.US,D,20160920,000000,12.2382,12.311,12.1856,12.251,10773.534552364,0
+FMN.US,D,20160921,000000,12.2818,12.3278,12.2159,12.3278,4144.9323773979,0
+FMN.US,D,20160922,000000,12.3443,12.3443,12.2382,12.2382,17275.691617602,0
+FMN.US,D,20160923,000000,12.2332,12.311,12.2332,12.3044,13549.158912229,0
+FMN.US,D,20160926,000000,12.3044,12.3044,12.2382,12.2382,5974.7884368643,0
+FMN.US,D,20160927,000000,12.2432,12.2744,12.2432,12.2432,9156.4763604869,0
+FMN.US,D,20160928,000000,12.2382,12.2664,12.2382,12.251,8597.2394524253,0
+FMN.US,D,20160929,000000,12.2585,12.2585,12.1458,12.1458,7551.7542768763,0
+FMN.US,D,20160930,000000,12.1458,12.2079,12.1196,12.1196,3334.8612679264,0
+FMN.US,D,20161003,000000,12.1253,12.1798,12.065,12.065,13932.606277499,0
+FMN.US,D,20161004,000000,12.0728,12.0728,11.9678,11.9737,21423.708022067,0
+FMN.US,D,20161005,000000,12.0105,12.0105,11.9154,11.96,8792.5611666379,0
+FMN.US,D,20161006,000000,11.9221,11.96,11.9221,11.96,5453.587862623,0
+FMN.US,D,20161007,000000,11.9347,11.996,11.8958,11.9426,28469.681860035,0
+FMN.US,D,20161010,000000,11.9678,11.9678,11.9268,11.9678,717.55029747613,0
+FMN.US,D,20161011,000000,11.9347,11.9561,11.9221,11.9377,2713.9438185343,0
+FMN.US,D,20161012,000000,11.9154,11.9154,11.7335,11.7335,7243.3515702247,0
+FMN.US,D,20161013,000000,11.6586,11.6633,11.5155,11.5155,26458.896212665,0
+FMN.US,D,20161014,000000,11.5232,11.5232,11.3919,11.3919,13131.787249227,0
+FMN.US,D,20161017,000000,11.3841,11.3988,11.2615,11.2615,26450.672140488,0
+FMN.US,D,20161018,000000,11.2789,11.3656,11.25,11.3608,8358.7413592813,0
+FMN.US,D,20161019,000000,11.3676,11.5525,11.3676,11.5301,8574.6232539375,0
+FMN.US,D,20161020,000000,11.5389,11.5679,11.5389,11.5465,8755.5528418398,0
+FMN.US,D,20161021,000000,11.5455,11.6273,11.5455,11.604,7756.3280722886,0
+FMN.US,D,20161024,000000,11.6362,11.6362,11.5903,11.5962,7629.8829625614,0
+FMN.US,D,20161025,000000,11.5817,11.6283,11.5593,11.6283,12883.009065861,0
+FMN.US,D,20161026,000000,11.5903,11.603,11.5455,11.5455,5382.6552400931,0
+FMN.US,D,20161027,000000,11.5389,11.5389,11.4153,11.4386,7589.7906106966,0
+FMN.US,D,20161028,000000,11.4153,11.4153,11.2782,11.2782,54373.453200727,0
+FMN.US,D,20161031,000000,11.2782,11.2782,11.2432,11.2432,3169.3518153565,0
+FMN.US,D,20161101,000000,11.2275,11.2928,11.2275,11.2615,5849.3713361592,0
+FMN.US,D,20161102,000000,11.2947,11.3442,11.2938,11.3316,15117.900680063,0
+FMN.US,D,20161103,000000,11.3531,11.3531,11.3062,11.3316,11356.415667935,0
+FMN.US,D,20161104,000000,11.3062,11.3531,11.3062,11.3442,14074.471522558,0
+FMN.US,D,20161107,000000,11.3531,11.3608,11.3277,11.3608,9732.1614129034,0
+FMN.US,D,20161108,000000,11.3608,11.3765,11.3608,11.3676,3136.455526647,0
+FMN.US,D,20161109,000000,11.3384,11.3384,11.2518,11.2868,22199.854833806,0
+FMN.US,D,20161110,000000,11.2685,11.2685,10.998,11.0495,20643.449174238,0
+FMN.US,D,20161111,000000,10.9755,11.0438,10.9755,10.9943,14210.168713486,0
+FMN.US,D,20161114,000000,10.922,10.922,10.61,10.7431,37616.906139322,0
+FMN.US,D,20161115,000000,10.6175,10.8005,10.6175,10.7889,31850.803533958,0
+FMN.US,D,20161116,000000,10.7111,10.8277,10.7111,10.7859,14984.259507181,0
+FMN.US,D,20161117,000000,10.7343,10.7606,10.6798,10.6798,8743.2167335738,0
+FMN.US,D,20161118,000000,10.6264,10.6653,10.6264,10.6419,16198.338162365,0
+FMN.US,D,20161121,000000,10.6264,10.7519,10.6041,10.6565,35450.891129605,0
+FMN.US,D,20161122,000000,10.6342,10.7441,10.6264,10.7441,42212.106468432,0
+FMN.US,D,20161123,000000,10.7441,10.7441,10.6409,10.672,12769.928073423,0
+FMN.US,D,20161125,000000,10.6477,10.6887,10.6477,10.6653,6602.9019494115,0
+FMN.US,D,20161128,000000,10.7111,10.7353,10.6409,10.6477,15682.277633235,0
+FMN.US,D,20161129,000000,10.6409,10.6409,10.5981,10.5981,19524.975358115,0
+FMN.US,D,20161130,000000,10.6342,10.7275,10.5981,10.7111,83026.120666708,0
+FMN.US,D,20161201,000000,10.7275,10.7275,10.606,10.6264,21366.139516826,0
+FMN.US,D,20161202,000000,10.5903,10.6399,10.5836,10.6175,30266.641630791,0
+FMN.US,D,20161205,000000,10.5981,10.6615,10.5981,10.6264,31072.600704174,0
+FMN.US,D,20161206,000000,10.6477,10.7012,10.6175,10.7012,20214.769411993,0
+FMN.US,D,20161207,000000,10.6936,10.8695,10.6936,10.8609,27539.333694969,0
+FMN.US,D,20161208,000000,10.8199,10.8354,10.7927,10.8151,14750.901459148,0
+FMN.US,D,20161209,000000,10.8199,10.8199,10.7441,10.7927,36345.258978894,0
+FMN.US,D,20161212,000000,10.7752,10.8618,10.7178,10.8618,53043.209526036,0
+FMN.US,D,20161213,000000,10.8015,10.9367,10.8015,10.9367,26824.867424559,0
+FMN.US,D,20161214,000000,10.8695,10.9338,10.8413,10.924,16077.033097749,0
+FMN.US,D,20161215,000000,10.8842,10.8842,10.7353,10.7353,37004.212762108,0
+FMN.US,D,20161216,000000,10.7528,10.7528,10.7353,10.7441,27826.148212154,0
+FMN.US,D,20161219,000000,10.7616,10.8082,10.7616,10.7752,36626.93345097,0
+FMN.US,D,20161220,000000,10.7528,10.7616,10.7275,10.7528,21675.570232498,0
+FMN.US,D,20161221,000000,10.7849,10.8092,10.7674,10.8015,22135.09026541,0
+FMN.US,D,20161222,000000,10.7363,10.7665,10.7022,10.7022,13941.858358699,0
+FMN.US,D,20161223,000000,10.6944,10.7451,10.6798,10.6798,31359.415221359,0
+FMN.US,D,20161227,000000,10.6477,10.673,10.5758,10.5758,48903.417193749,0
+FMN.US,D,20161228,000000,10.5496,10.6175,10.5496,10.61,27887.828753485,0
+FMN.US,D,20161229,000000,10.61,10.6653,10.61,10.6477,26805.335253137,0
+FMN.US,D,20161230,000000,10.605,10.6936,10.605,10.6798,13389.817513792,0
+FMN.US,D,20170103,000000,10.7188,10.7188,10.609,10.6798,10571.016774997,0
+FMN.US,D,20170104,000000,10.6565,10.7188,10.6477,10.6858,101854.10590779,0
+FMN.US,D,20170105,000000,10.7363,10.7674,10.7188,10.7674,17648.85889265,0
+FMN.US,D,20170106,000000,10.7626,10.8015,10.7275,10.8015,24181.856228554,0
+FMN.US,D,20170109,000000,10.7937,11.0485,10.7937,10.8705,42746.67115996,0
+FMN.US,D,20170110,000000,10.8637,10.9249,10.8637,10.8705,21672.486205432,0
+FMN.US,D,20170111,000000,10.9308,10.9308,10.8782,10.9015,18261.552269866,0
+FMN.US,D,20170112,000000,10.8782,10.962,10.8782,10.9249,10456.907773535,0
+FMN.US,D,20170113,000000,10.9308,10.961,10.8705,10.9095,18867.049583925,0
+FMN.US,D,20170117,000000,10.962,10.9793,10.9249,10.9308,10013.835884978,0
+FMN.US,D,20170118,000000,10.9883,10.9883,10.8782,10.9181,27075.701625968,0
+FMN.US,D,20170119,000000,10.9191,10.9191,10.816,10.8209,26220.398119523,0
+FMN.US,D,20170120,000000,10.816,10.8248,10.8092,10.8209,13446.358010011,0
+FMN.US,D,20170123,000000,10.851,10.8862,10.8142,10.8862,20116.080545864,0
+FMN.US,D,20170124,000000,10.8589,10.9105,10.8589,10.9105,22935.909293682,0
+FMN.US,D,20170125,000000,10.8929,10.8929,10.851,10.851,9243.8571273717,0
+FMN.US,D,20170126,000000,10.8647,10.8705,10.8209,10.8589,7018.217594369,0
+FMN.US,D,20170127,000000,10.8792,10.9318,10.8589,10.9318,23539.350589696,0
+FMN.US,D,20170130,000000,10.9541,10.9893,10.9191,10.9893,20645.505192282,0
+FMN.US,D,20170131,000000,10.998,11.0553,10.9803,11.0418,22197.798815763,0
+FMN.US,D,20170201,000000,11.1137,11.1137,11.0076,11.0553,11723.41488885,0
+FMN.US,D,20170202,000000,11.0611,11.0611,10.998,10.998,26624.405665236,0
+FMN.US,D,20170203,000000,11.0553,11.0553,10.998,10.998,13885.317862478,0
+FMN.US,D,20170206,000000,11.0329,11.0329,11.0076,11.0156,4756.5977455904,0
+FMN.US,D,20170207,000000,11.0156,11.0485,11.0156,11.0418,9392.9184355866,0
+FMN.US,D,20170208,000000,11.0418,11.0691,11.0418,11.0553,8534.5309020728,0
+FMN.US,D,20170209,000000,11.0553,11.0553,10.9803,10.9803,9860.6625406749,0
+FMN.US,D,20170210,000000,10.998,11.0214,10.9397,10.9473,18799.200988461,0
+FMN.US,D,20170213,000000,10.9473,10.9718,10.9249,10.9541,9939.819235382,0
+FMN.US,D,20170214,000000,10.9473,10.9803,10.8015,10.8287,71596.716358199,0
+FMN.US,D,20170215,000000,10.7674,10.8374,10.7626,10.8209,17739.323686601,0
+FMN.US,D,20170216,000000,10.8589,10.8589,10.818,10.8433,16452.256390844,0
+FMN.US,D,20170217,000000,10.851,10.8782,10.8287,10.851,19245.356904083,0
+FMN.US,D,20170221,000000,10.8715,10.8715,10.8102,10.8102,17946.98150908,0
+FMN.US,D,20170222,000000,10.8219,10.8442,10.7771,10.7771,20474.855694603,0
+FMN.US,D,20170223,000000,10.8024,10.852,10.8024,10.8219,31295.678661986,0
+FMN.US,D,20170224,000000,10.852,10.8939,10.8442,10.8599,20738.026004278,0
+FMN.US,D,20170227,000000,10.8657,10.8695,10.817,10.817,29310.593240171,0
+FMN.US,D,20170228,000000,10.8297,10.8657,10.8219,10.8442,19488.995042338,0
+FMN.US,D,20170301,000000,10.8024,10.817,10.7771,10.817,33506.926068677,0
+FMN.US,D,20170302,000000,10.7946,10.8024,10.7275,10.7771,19780.949604636,0
+FMN.US,D,20170303,000000,10.7275,10.7859,10.7121,10.7363,25079.30810491,0
+FMN.US,D,20170306,000000,10.7771,10.7771,10.6858,10.7121,31630.809603214,0
+FMN.US,D,20170307,000000,10.6944,10.7537,10.6477,10.6653,28215.763631557,0
+FMN.US,D,20170308,000000,10.6565,10.6565,10.5894,10.6254,25295.189999567,0
+FMN.US,D,20170309,000000,10.568,10.5894,10.4552,10.5476,42950.21694635,0
+FMN.US,D,20170310,000000,10.4912,10.5387,10.4318,10.5387,30760.085961435,0
+FMN.US,D,20170313,000000,10.499,10.5233,10.4318,10.457,17531.665864123,0
+FMN.US,D,20170314,000000,10.4833,10.5078,10.457,10.4912,13999.42686394,0
+FMN.US,D,20170315,000000,10.4912,10.568,10.457,10.5621,11251.558747674,0
+FMN.US,D,20170316,000000,10.5476,10.5621,10.4668,10.4756,22450.689035217,0
+FMN.US,D,20170317,000000,10.4912,10.5476,10.4833,10.4912,19750.109333971,0
+FMN.US,D,20170320,000000,10.499,10.5894,10.499,10.5476,30081.600006801,0
+FMN.US,D,20170321,000000,10.563,10.5981,10.563,10.5827,17550.170026522,0
+FMN.US,D,20170322,000000,10.5903,10.6419,10.5903,10.61,30874.194962897,0
+FMN.US,D,20170323,000000,10.6352,10.6352,10.5981,10.6264,16251.794631519,0
+FMN.US,D,20170324,000000,10.6352,10.6419,10.6352,10.6371,7622.6868994062,0
+FMN.US,D,20170327,000000,10.6749,10.6877,10.6497,10.6497,19515.723276915,0
+FMN.US,D,20170328,000000,10.6808,10.7041,10.6749,10.6954,28382.30109315,0
+FMN.US,D,20170329,000000,10.7294,10.7294,10.6749,10.7284,11155.953908611,0
+FMN.US,D,20170330,000000,10.7139,10.7879,10.7041,10.7139,31998.836833151,0
+FMN.US,D,20170331,000000,10.7041,10.7471,10.7041,10.7139,10236.91384279,0
+FMN.US,D,20170403,000000,10.7556,10.7879,10.7383,10.7645,36623.849423902,0
+FMN.US,D,20170404,000000,10.7966,10.7966,10.7556,10.7704,19051.063198894,0
+FMN.US,D,20170405,000000,10.7556,10.8044,10.7556,10.7879,27268.967322137,0
+FMN.US,D,20170406,000000,10.7966,10.8327,10.7966,10.818,3181.6879236226,0
+FMN.US,D,20170407,000000,10.8609,10.8822,10.8413,10.8735,25538.828137821,0
+FMN.US,D,20170410,000000,10.8891,10.8891,10.8452,10.8609,23457.109867923,0
+FMN.US,D,20170411,000000,10.8676,10.9115,10.8452,10.8549,21017.644458308,0
+FMN.US,D,20170412,000000,10.9045,10.9045,10.8735,10.8967,18611.075337405,0
+FMN.US,D,20170413,000000,10.9145,10.9278,10.8891,10.9045,33353.752724374,0
+FMN.US,D,20170417,000000,10.9357,10.9357,10.8822,10.8891,14750.901459148,0
+FMN.US,D,20170418,000000,10.8967,10.9357,10.8891,10.9308,17672.503100161,0
+FMN.US,D,20170419,000000,10.9436,10.9436,10.8832,10.8977,25701.253563325,0
+FMN.US,D,20170420,000000,10.89,10.9308,10.89,10.922,25823.586636962,0
+FMN.US,D,20170421,000000,10.9357,10.9357,10.8832,10.9155,12059.573839101,0
+FMN.US,D,20170424,000000,10.89,10.922,10.89,10.8977,25607.704742307,0
+FMN.US,D,20170425,000000,10.8977,10.9155,10.8452,10.8609,28063.618296276,0
+FMN.US,D,20170426,000000,10.8832,10.922,10.8745,10.922,13179.075664247,0
+FMN.US,D,20170427,000000,10.922,10.9521,10.9155,10.9436,12582.830431386,0
+FMN.US,D,20170428,000000,10.9357,11.0046,10.9288,11.0046,23568.134842318,0
+FMN.US,D,20170501,000000,11.0319,11.0319,10.968,11.0319,12189.102975895,0
+FMN.US,D,20170502,000000,11.0136,11.0534,11.0076,11.0534,34713.808660708,0
+FMN.US,D,20170503,000000,11.0534,11.0787,11.0408,11.0787,27424.196684486,0
+FMN.US,D,20170504,000000,11.0787,11.0787,11.0485,11.0601,11291.651099538,0
+FMN.US,D,20170505,000000,11.0729,11.0787,11.0319,11.0787,12138.730533808,0
+FMN.US,D,20170508,000000,11.0729,11.0864,11.0485,11.0864,13975.782656431,0
+FMN.US,D,20170509,000000,11.0864,11.0864,11.0319,11.0864,8137.7194195144,0
+FMN.US,D,20170510,000000,11.0729,11.103,11.0681,11.0864,11816.963709868,0
+FMN.US,D,20170511,000000,11.0864,11.0864,11.0485,11.0777,11467.440642331,0
+FMN.US,D,20170512,000000,11.1332,11.1692,11.1206,11.1692,15628.821164083,0
+FMN.US,D,20170515,000000,11.1604,11.1604,11.1244,11.1604,16141.797666146,0
+FMN.US,D,20170516,000000,11.1604,11.1946,11.103,11.1946,49779.28088064,0
+FMN.US,D,20170517,000000,11.2207,11.2207,11.1399,11.2207,19256.665003328,0
+FMN.US,D,20170518,000000,11.2207,11.2207,11.1332,11.1332,12392.648762285,0
+FMN.US,D,20170519,000000,11.1137,11.1409,11.104,11.1342,9943.9312714707,0
+FMN.US,D,20170522,000000,11.1253,11.1788,11.1253,11.1409,19460.210789718,0
+FMN.US,D,20170523,000000,11.1867,11.1867,11.0954,11.1137,54443.357814235,0
+FMN.US,D,20170524,000000,11.1614,11.1614,11.104,11.104,13924.382205321,0
+FMN.US,D,20170525,000000,11.1342,11.1342,11.0796,11.0796,8777.1410313054,0
+FMN.US,D,20170526,000000,11.1137,11.1253,11.0796,11.1137,16559.169329149,0
+FMN.US,D,20170530,000000,11.1186,11.1342,11.0954,11.0954,9318.90178599,0
+FMN.US,D,20170531,000000,11.1186,11.1516,11.1079,11.1516,13353.837198016,0
+FMN.US,D,20170601,000000,11.2392,11.2392,11.1614,11.2392,20143.836789462,0
+FMN.US,D,20170602,000000,11.2898,11.2898,11.2304,11.2557,22938.993320749,0
+FMN.US,D,20170605,000000,11.2557,11.2723,11.1614,11.1955,40003.943088806,0
+FMN.US,D,20170606,000000,11.1867,11.3219,11.1409,11.2557,21305.486984519,0
+FMN.US,D,20170607,000000,11.2819,11.2819,11.2031,11.212,12284.707814956,0
+FMN.US,D,20170608,000000,11.2635,11.2723,11.1867,11.1955,20838.770888451,0
+FMN.US,D,20170609,000000,11.1788,11.2898,11.1614,11.212,32878.812556131,0
+FMN.US,D,20170612,000000,11.2031,11.2898,11.1516,11.2547,18831.069268148,0
+FMN.US,D,20170613,000000,11.3151,11.3151,11.2304,11.2392,11556.877427258,0
+FMN.US,D,20170614,000000,11.2723,11.2723,11.2392,11.2518,20799.706545608,0
+FMN.US,D,20170615,000000,11.2723,11.3005,11.2324,11.2723,10120.748823284,0
+FMN.US,D,20170616,000000,11.3287,11.3364,11.2878,11.3151,13551.214930274,0
+FMN.US,D,20170619,000000,11.3364,11.3364,11.3092,11.3364,3864.2859143449,0
+FMN.US,D,20170620,000000,11.3919,11.3997,11.3161,11.3919,27429.336729597,0
+FMN.US,D,20170621,000000,11.4173,11.4173,11.3676,11.4173,12784.320199733,0
+FMN.US,D,20170622,000000,11.4173,11.4736,11.4173,11.4562,11059.321060527,0
+FMN.US,D,20170623,000000,11.4386,11.4648,11.3775,11.4562,10582.32487424,0
+FMN.US,D,20170626,000000,11.4648,11.5136,11.4648,11.5136,16286.746938272,0
+FMN.US,D,20170627,000000,11.5136,11.5136,11.4736,11.4736,4576.6961667102,0
+FMN.US,D,20170628,000000,11.4736,11.5136,11.4386,11.499,16491.320733686,0
+FMN.US,D,20170629,000000,11.4814,11.4814,11.4084,11.4123,16431.696210399,0
+FMN.US,D,20170630,000000,11.4173,11.4562,11.4163,11.4562,7575.3984843863,0
+FMN.US,D,20170703,000000,11.5067,11.5202,11.461,11.5136,10253.361987145,0
+FMN.US,D,20170705,000000,11.5359,11.5359,11.4648,11.5359,7334.8443731979,0
+FMN.US,D,20170706,000000,11.5202,11.5202,11.4007,11.4309,24249.704824018,0
+FMN.US,D,20170707,000000,11.4473,11.4493,11.3522,11.3676,25415.467055161,0
+FMN.US,D,20170710,000000,11.4084,11.5136,11.3522,11.4911,32234.250899228,0
+FMN.US,D,20170711,000000,11.5136,11.5641,11.4911,11.5641,13202.719871756,0
+FMN.US,D,20170712,000000,11.603,11.6447,11.5738,11.5738,21956.216695551,0
+FMN.US,D,20170713,000000,11.5894,11.6283,11.5651,11.5894,10605.96908175,0
+FMN.US,D,20170714,000000,11.5807,11.669,11.5807,11.6536,10365.414970563,0
+FMN.US,D,20170717,000000,11.6536,11.6934,11.6303,11.6447,11215.578431898,0
+FMN.US,D,20170718,000000,11.6536,11.6925,11.6536,11.6925,7552.7822858984,0
+FMN.US,D,20170719,000000,11.7148,11.7148,11.6283,11.6283,12360.780482598,0
+FMN.US,D,20170720,000000,11.6614,11.6614,11.603,11.6254,13026.930328964,0
+FMN.US,D,20170721,000000,11.6447,11.6447,11.5807,11.6205,9260.3052717264,0
+FMN.US,D,20170724,000000,11.6205,11.6205,11.5126,11.5272,25622.096868618,0
+FMN.US,D,20170725,000000,11.5505,11.5699,11.4376,11.4376,21770.147062539,0
+FMN.US,D,20170726,000000,11.4805,11.5807,11.4805,11.498,8798.729220771,0
+FMN.US,D,20170727,000000,11.4648,11.5505,11.4648,11.5058,8889.1940147222,0
+FMN.US,D,20170728,000000,11.535,11.6119,11.535,11.608,8261.0805021751,0
+FMN.US,D,20170731,000000,11.5807,11.785,11.5807,11.785,14852.674352343,0
+FMN.US,D,20170801,000000,11.7791,11.8733,11.7226,11.8666,22156.678454875,0
+FMN.US,D,20170802,000000,11.8666,11.8666,11.7062,11.7315,18045.67037521,0
+FMN.US,D,20170803,000000,11.7315,11.7624,11.7148,11.7148,2662.5433674257,0
+FMN.US,D,20170804,000000,11.7148,11.7226,11.6536,11.6536,3804.6613910589,0
+FMN.US,D,20170807,000000,11.669,11.6993,11.6372,11.6372,4253.9013337482,0
+FMN.US,D,20170808,000000,11.603,11.6283,11.5505,11.5641,16364.875623958,0
+FMN.US,D,20170809,000000,11.6119,11.6119,11.5426,11.5426,14954.447245538,0
+FMN.US,D,20170810,000000,11.5426,11.5505,11.5058,11.5058,15289.578186765,0
+FMN.US,D,20170811,000000,11.5193,11.5193,11.3617,11.4648,12696.939432847,0
+FMN.US,D,20170814,000000,11.498,11.5126,11.4376,11.4376,6956.5370530386,0
+FMN.US,D,20170815,000000,11.4376,11.4376,11.3588,11.3909,9819.5421797881,0
+FMN.US,D,20170816,000000,11.423,11.4727,11.4163,11.4727,13221.224034154,0
+FMN.US,D,20170817,000000,11.4727,11.5126,11.4727,11.5126,10138.224976661,0
+FMN.US,D,20170818,000000,11.5193,11.5728,11.5126,11.5641,11449.964488952,0
+FMN.US,D,20170821,000000,11.5641,11.603,11.5272,11.603,16484.12467053,0
+FMN.US,D,20170822,000000,11.603,11.6372,11.603,11.6214,4265.209432992,0
+FMN.US,D,20170823,000000,11.6447,11.6614,11.6333,11.6614,3829.333607591,0
+FMN.US,D,20170824,000000,11.6614,11.6614,11.6447,11.6536,4612.6764824862,0
+FMN.US,D,20170825,000000,11.67,11.7235,11.67,11.7235,3606.2556497797,0
+FMN.US,D,20170828,000000,11.7148,11.7148,11.6536,11.6536,6414.7762983539,0
+FMN.US,D,20170829,000000,11.7072,11.7148,11.6857,11.7072,6534.025344926,0
+FMN.US,D,20170830,000000,11.7235,11.7235,11.6372,11.6372,8049.3106436075,0
+FMN.US,D,20170831,000000,11.6447,11.6487,11.5962,11.603,7890.997254193,0
+FMN.US,D,20170901,000000,11.6372,11.6372,11.5864,11.5864,8068.842815029,0
+FMN.US,D,20170905,000000,11.5807,11.67,11.5728,11.5884,11644.258194143,0
+FMN.US,D,20170906,000000,11.5884,11.6409,11.5884,11.5962,9055.7314763141,0
+FMN.US,D,20170907,000000,11.5884,11.67,11.5884,11.603,10459.991800601,0
+FMN.US,D,20170908,000000,11.6119,11.6447,11.603,11.603,5879.1835978023,0
+FMN.US,D,20170911,000000,11.603,11.6372,11.603,11.6119,7252.6036514242,0
+FMN.US,D,20170912,000000,11.6205,11.6576,11.6185,11.6576,8657.8919847335,0
+FMN.US,D,20170913,000000,11.6447,11.68,11.5903,11.6205,13892.513925635,0
+FMN.US,D,20170914,000000,11.6283,11.6507,11.603,11.6283,3341.0293220593,0
+FMN.US,D,20170915,000000,11.6283,11.6848,11.6283,11.6614,3463.3623956978,0
+FMN.US,D,20170918,000000,11.6614,11.6614,11.6372,11.6372,5184.2494988139,0
+FMN.US,D,20170919,000000,11.6614,11.6614,11.6119,11.6119,4253.9013337482,0
+FMN.US,D,20170920,000000,11.6283,11.6536,11.5962,11.5962,7939.3136782351,0
+FMN.US,D,20170921,000000,11.603,11.67,11.535,11.5426,33039.181963588,0
+FMN.US,D,20170922,000000,11.5641,11.6925,11.5193,11.6925,15392.379088984,0
+FMN.US,D,20170925,000000,11.6925,11.8832,11.6343,11.8832,10836.243102717,0
+FMN.US,D,20170926,000000,11.8832,11.8832,11.7936,11.7955,27582.5100739,0
+FMN.US,D,20170927,000000,11.7801,11.7801,11.67,11.6848,8675.3681381103,0
+FMN.US,D,20170928,000000,11.6848,11.6848,11.6205,11.6372,13859.617636926,0
+FMN.US,D,20170929,000000,11.6372,11.67,11.6372,11.67,4635.2926809742,0
+FMN.US,D,20171002,000000,11.68,11.7879,11.6409,11.6925,11437.628380686,0
+FMN.US,D,20171003,000000,11.7013,11.7392,11.67,11.7081,6394.2161179105,0
+FMN.US,D,20171004,000000,11.6848,11.7245,11.6119,11.6283,44844.837574214,0
+FMN.US,D,20171005,000000,11.6536,11.6536,11.6343,11.6487,3792.3252827929,0
+FMN.US,D,20171006,000000,11.6283,11.6536,11.6001,11.6447,4581.836211821,0
+FMN.US,D,20171009,000000,11.7558,11.7558,11.603,11.6381,2145.4548292732,0
+FMN.US,D,20171010,000000,11.6536,11.6614,11.6372,11.6614,3932.1345098083,0
+FMN.US,D,20171011,000000,11.6614,11.6925,11.6536,11.68,3858.117860212,0
+FMN.US,D,20171012,000000,11.68,11.68,11.603,11.6205,5290.1344280977,0
+FMN.US,D,20171013,000000,11.6205,11.6427,11.6195,11.6372,22797.128075688,0
+FMN.US,D,20171016,000000,11.6372,11.67,11.6372,11.6586,4740.1496012355,0
+FMN.US,D,20171017,000000,11.6372,11.6372,11.603,11.603,5167.8013544591,0
+FMN.US,D,20171018,000000,11.5728,11.6205,11.5641,11.5962,21460.716346864,0
+FMN.US,D,20171019,000000,11.603,11.6536,11.5972,11.6362,6022.0768518842,0
+FMN.US,D,20171020,000000,11.603,11.603,11.5641,11.5641,11849.859998578,0
+FMN.US,D,20171023,000000,11.5426,11.5807,11.5359,11.5641,5081.4485965967,0
+FMN.US,D,20171024,000000,11.5262,11.5962,11.5262,11.5416,16579.729509592,0
+FMN.US,D,20171025,000000,11.5505,11.5505,11.3725,11.425,34212.140257888,0
+FMN.US,D,20171026,000000,11.428,11.4357,11.3259,11.3403,3648.4040196888,0
+FMN.US,D,20171027,000000,11.3403,11.3636,11.3403,11.3403,9304.5096596797,0
+FMN.US,D,20171030,000000,11.3968,11.4133,11.3725,11.3725,2570.0225554301,0
+FMN.US,D,20171031,000000,11.3559,11.3938,11.3559,11.3705,5804.1389391838,0
+FMN.US,D,20171101,000000,11.389,11.462,11.3725,11.462,7909.5014165921,0
+FMN.US,D,20171102,000000,11.42,11.4444,11.389,11.4133,5438.1677272905,0
+FMN.US,D,20171103,000000,11.4066,11.534,11.3812,11.534,11883.78429631,0
+FMN.US,D,20171106,000000,11.534,11.534,11.3725,11.4066,12389.564735218,0
+FMN.US,D,20171107,000000,11.42,11.4444,11.4123,11.4444,10337.658726962,0
+FMN.US,D,20171108,000000,11.4444,11.4543,11.4444,11.4444,8094.5430405831,0
+FMN.US,D,20171109,000000,11.4444,11.4444,11.4133,11.429,1872.0044293754,0
+FMN.US,D,20171110,000000,11.4066,11.4066,11.3812,11.3812,3665.8801730657,0
+FMN.US,D,20171113,000000,11.3725,11.428,11.3725,11.428,11467.440642331,0
+FMN.US,D,20171114,000000,11.4133,11.428,11.4133,11.426,4632.2086539075,0
+FMN.US,D,20171115,000000,11.428,11.4444,11.4133,11.428,36429.555718712,0
+FMN.US,D,20171116,000000,11.4133,11.4444,11.4133,11.4444,8768.916959128,0
+FMN.US,D,20171117,000000,11.4444,11.4533,11.4444,11.4533,2614.2269433837,0
+FMN.US,D,20171120,000000,11.4357,11.4357,11.2918,11.2918,59920.589884368,0
+FMN.US,D,20171121,000000,11.2977,11.3725,11.2977,11.3559,37851.292196377,0
+FMN.US,D,20171122,000000,11.3326,11.3326,11.2645,11.2733,31753.142676851,0
+FMN.US,D,20171124,000000,11.2918,11.4066,11.2918,11.2977,7055.2259191671,0
+FMN.US,D,20171127,000000,11.3111,11.389,11.2977,11.3326,27720.26328287,0
+FMN.US,D,20171128,000000,11.3044,11.3171,11.2829,11.2977,23384.121227348,0
+FMN.US,D,20171129,000000,11.2733,11.2918,11.1955,11.2918,26080.588892506,0
+FMN.US,D,20171130,000000,11.2567,11.3403,11.2567,11.3044,60791.313526147,0
+FMN.US,D,20171201,000000,11.2829,11.3171,11.2645,11.2977,28303.144398442,0
+FMN.US,D,20171204,000000,11.2977,11.3326,11.2227,11.2977,19354.325860433,0
+FMN.US,D,20171205,000000,11.2977,11.3403,11.2567,11.2977,84039.737562569,0
+FMN.US,D,20171206,000000,11.3403,11.4066,11.3403,11.3559,25217.061313882,0
+FMN.US,D,20171207,000000,11.389,11.3919,11.3636,11.3812,21346.607345404,0
+FMN.US,D,20171208,000000,11.3472,11.389,11.3044,11.3044,87179.277116285,0
+FMN.US,D,20171211,000000,11.3403,11.3559,11.3219,11.3559,31775.758875339,0
+FMN.US,D,20171212,000000,11.3403,11.3472,11.3403,11.3403,26716.926477232,0
+FMN.US,D,20171213,000000,11.3636,11.3812,11.3249,11.3725,36053.304416597,0
+FMN.US,D,20171214,000000,11.4066,11.4066,11.3326,11.3326,23297.768469487,0
+FMN.US,D,20171215,000000,11.3326,11.3636,11.3326,11.3364,13456.638100233,0
+FMN.US,D,20171218,000000,11.3472,11.3812,11.2645,11.2645,26328.33906685,0
+FMN.US,D,20171219,000000,11.2977,11.2977,11.1955,11.2733,57286.830769563,0
+FMN.US,D,20171220,000000,11.2402,11.2977,11.1867,11.213,97800.666333365,0
+FMN.US,D,20171221,000000,11.2402,11.3725,11.2304,11.3559,65350.533539481,0
+FMN.US,D,20171222,000000,11.421,11.421,11.2567,11.2645,78595.401781146,0
+FMN.US,D,20171226,000000,11.2733,11.3171,11.2567,11.2829,63713.943176182,0
+FMN.US,D,20171227,000000,11.2977,11.3171,11.2733,11.3044,19407.782329586,0
+FMN.US,D,20171228,000000,11.2918,11.3101,11.2645,11.3044,24866.510237322,0
+FMN.US,D,20171229,000000,11.2733,11.3326,11.2733,11.2977,46103.120617352,0
+FMN.US,D,20180102,000000,11.3336,11.3821,11.2829,11.3821,32820.216041867,0
+FMN.US,D,20180103,000000,11.4066,11.4453,11.3725,11.4453,41788.566751297,0
+FMN.US,D,20180104,000000,11.4357,11.4629,11.3821,11.421,36097.508804551,0
+FMN.US,D,20180105,000000,11.421,11.4629,11.3899,11.4027,24219.892562374,0
+FMN.US,D,20180108,000000,11.4453,11.4453,11.3899,11.421,25718.729716701,0
+FMN.US,D,20180109,000000,11.421,11.429,11.3725,11.3725,44269.152521797,0
+FMN.US,D,20180110,000000,11.3725,11.3899,11.3336,11.3899,20780.174374186,0
+FMN.US,D,20180111,000000,11.3899,11.421,11.3821,11.421,126905.6577691,0
+FMN.US,D,20180112,000000,11.421,11.421,11.3821,11.3899,12126.394425543,0
+FMN.US,D,20180116,000000,11.429,11.4357,11.3725,11.4143,39667.784138554,0
+FMN.US,D,20180117,000000,11.429,11.429,11.4066,11.4104,95761.096433376,0
+FMN.US,D,20180118,000000,11.4143,11.4143,11.3725,11.4066,42038.372943685,0
+FMN.US,D,20180119,000000,11.4143,11.4143,11.3336,11.3336,33808.132712174,0
+FMN.US,D,20180122,000000,11.3899,11.4066,11.3044,11.3044,27131.214113165,0
+FMN.US,D,20180123,000000,11.3111,11.3111,11.2567,11.2567,48817.064435886,0
+FMN.US,D,20180124,000000,11.3171,11.3171,11.2829,11.2977,23574.30289645,0
+FMN.US,D,20180125,000000,11.3044,11.3044,11.248,11.2733,8556.1190915385,0
+FMN.US,D,20180126,000000,11.2392,11.2645,11.1857,11.2392,47223.650451519,0
+FMN.US,D,20180129,000000,11.2392,11.2392,11.1157,11.2217,58148.302330143,0
+FMN.US,D,20180130,000000,11.2217,11.2217,11.0562,11.0711,24292.88120295,0
+FMN.US,D,20180131,000000,11.0748,11.1439,11.0242,11.0485,34880.346122299,0
+FMN.US,D,20180201,000000,11.0146,11.0914,10.9783,11.0146,31238.110156744,0
+FMN.US,D,20180202,000000,11.0146,11.0146,10.8346,10.8413,36800.666975717,0
+FMN.US,D,20180205,000000,10.8413,10.8492,10.78,10.8132,32066.685428614,0
+FMN.US,D,20180206,000000,10.7889,10.8772,10.7889,10.8413,20777.090347121,0
+FMN.US,D,20180207,000000,10.8939,10.9115,10.8647,10.8939,116572.11107823,0
+FMN.US,D,20180208,000000,10.9201,10.9201,10.8346,10.8939,29289.005050706,0
+FMN.US,D,20180209,000000,10.8792,10.9115,10.8492,10.8647,30427.01103825,0
+FMN.US,D,20180212,000000,10.8939,10.8939,10.8267,10.8792,48547.726072076,0
+FMN.US,D,20180213,000000,10.8939,10.9115,10.8802,10.9025,44601.199435958,0
+FMN.US,D,20180214,000000,10.9427,10.9427,10.8267,10.8647,57966.344733218,0
+FMN.US,D,20180215,000000,10.8792,10.8792,10.8189,10.8346,19498.247123537,0
+FMN.US,D,20180216,000000,10.8862,10.9268,10.8413,10.8569,32210.60669172,0
+FMN.US,D,20180220,000000,10.8346,10.8346,10.8346,10.8346,53559.270055167,0
+FMN.US,D,20180221,000000,10.8647,10.8715,10.7889,10.7889,33734.116062577,0
+FMN.US,D,20180222,000000,10.8413,10.9436,10.8063,10.9357,145888.87237254,0
+FMN.US,D,20180223,000000,10.9357,10.9436,10.8872,10.9436,57498.600628131,0
+FMN.US,D,20180226,000000,10.9883,10.9883,10.9278,10.9278,21937.712533153,0
+FMN.US,D,20180227,000000,10.9793,10.9793,10.9055,10.9055,27483.821207771,0
+FMN.US,D,20180228,000000,10.9357,10.9699,10.9125,10.9357,9614.9683843757,0
+FMN.US,D,20180301,000000,10.9971,10.9971,10.8812,10.9035,40416.174706697,0
+FMN.US,D,20180302,000000,10.9357,10.9357,10.8413,10.8569,34315.969169127,0
+FMN.US,D,20180305,000000,10.8872,10.8949,10.8063,10.8267,33673.463530268,0
+FMN.US,D,20180306,000000,10.8569,10.8872,10.8189,10.8802,37747.463285137,0
+FMN.US,D,20180307,000000,10.9035,10.9035,10.8346,10.8715,17101.958092855,0
+FMN.US,D,20180308,000000,10.8492,10.8715,10.8492,10.8715,6358.2358021345,0
+FMN.US,D,20180309,000000,10.9125,10.9125,10.8569,10.8715,10492.88808931,0
+FMN.US,D,20180312,000000,10.8647,10.9035,10.8492,10.8492,11292.679108559,0
+FMN.US,D,20180313,000000,10.8949,10.8949,10.8346,10.8715,26753.934802029,0
+FMN.US,D,20180314,000000,10.8715,10.8949,10.8492,10.8569,16997.101172595,0
+FMN.US,D,20180315,000000,10.8715,10.8949,10.8627,10.8627,9867.85860383,0
+FMN.US,D,20180316,000000,10.8346,10.8715,10.8189,10.8715,13264.400413087,0
+FMN.US,D,20180319,000000,10.8715,10.8715,10.8132,10.8267,15911.523645179,0
+FMN.US,D,20180320,000000,10.8715,10.8715,10.8189,10.8569,14470.254996095,0
+FMN.US,D,20180321,000000,10.8569,10.8715,10.8336,10.8715,17906.889157215,0
+FMN.US,D,20180322,000000,10.8872,10.9201,10.8423,10.9201,33080.302324475,0
+FMN.US,D,20180323,000000,10.9035,10.9035,10.8647,10.8872,11234.082594296,0
+FMN.US,D,20180326,000000,10.8949,10.9045,10.8647,10.8715,54788.768845684,0
+FMN.US,D,20180327,000000,10.9035,10.9278,10.8569,10.9201,11500.336931039,0
+FMN.US,D,20180328,000000,10.9436,10.9436,10.8715,10.8949,42922.460702752,0
+FMN.US,D,20180329,000000,10.9035,10.961,10.8872,10.8872,39398.445774745,0
+FMN.US,D,20180402,000000,11.0339,11.0505,10.9436,10.9436,23609.255203203,0
+FMN.US,D,20180403,000000,11.0262,11.0262,10.9278,10.961,30122.720367687,0
+FMN.US,D,20180404,000000,11.0076,11.0076,10.9436,10.9709,17708.483415935,0
+FMN.US,D,20180405,000000,10.9893,10.9893,10.9436,10.9436,14368.4821029,0
+FMN.US,D,20180406,000000,11.0339,11.0339,10.9709,10.998,37227.29071992,0
+FMN.US,D,20180409,000000,10.998,11.0329,10.9201,10.9201,20815.12668094,0
+FMN.US,D,20180410,000000,11.0505,11.0505,10.9201,10.9278,27475.597135594,0
+FMN.US,D,20180411,000000,10.9803,10.9803,10.9201,10.9436,31292.594634919,0
+FMN.US,D,20180412,000000,10.961,11.0076,10.8569,10.8569,21291.094858207,0
+FMN.US,D,20180413,000000,10.9201,10.9436,10.8872,10.8872,11408.844128066,0
+FMN.US,D,20180416,000000,10.8715,10.8949,10.8715,10.8872,10333.546690875,0
+FMN.US,D,20180417,000000,10.8949,10.9201,10.8872,10.9155,18239.964080401,0
+FMN.US,D,20180418,000000,10.9125,11.0076,10.8949,11.0076,36079.004642152,0
+FMN.US,D,20180419,000000,10.9893,11.0165,10.9531,10.961,44047.102573008,0
+FMN.US,D,20180420,000000,11.0165,11.0165,10.9893,11.0076,34901.934311765,0
+FMN.US,D,20180423,000000,10.9803,10.9803,10.9278,10.9278,56954.783855401,0
+FMN.US,D,20180424,000000,10.9436,10.961,10.9249,10.9357,18795.088952373,0
+FMN.US,D,20180425,000000,10.9357,10.9357,10.8949,10.8949,20746.250076455,0
+FMN.US,D,20180426,000000,10.9278,10.9278,10.9135,10.9135,11729.582942984,0
+FMN.US,D,20180427,000000,10.9357,10.9893,10.9201,10.9201,28531.362401365,0
+FMN.US,D,20180430,000000,10.9531,11.0165,10.9201,10.9278,32348.359900691,0
+FMN.US,D,20180501,000000,10.9436,10.9709,10.9201,10.9531,28757.524386243,0
+FMN.US,D,20180502,000000,10.9436,10.966,10.9357,10.9531,18278.00041422,0
+FMN.US,D,20180503,000000,10.9531,11.0076,10.9278,10.9531,27311.115692046,0
+FMN.US,D,20180504,000000,10.9709,10.9803,10.9125,10.9278,16481.040643464,0
+FMN.US,D,20180507,000000,10.9278,10.9357,10.8949,10.9125,41068.960435775,0
+FMN.US,D,20180508,000000,10.9035,10.9278,10.8802,10.8949,20664.009354681,0
+FMN.US,D,20180509,000000,10.9201,10.9201,10.8802,10.9125,23245.340009355,0
+FMN.US,D,20180510,000000,10.9201,10.9201,10.8862,10.9035,25594.340625019,0
+FMN.US,D,20180511,000000,10.9278,10.9709,10.922,10.9357,22347.888132999,0
+FMN.US,D,20180514,000000,10.961,10.9893,10.8949,10.9035,26647.021863724,0
+FMN.US,D,20180515,000000,10.961,10.961,10.8482,10.8482,24630.068162221,0
+FMN.US,D,20180516,000000,10.8715,10.8715,10.8258,10.8559,47867.1840994,0
+FMN.US,D,20180517,000000,10.8715,10.8715,10.8258,10.8336,24135.595822556,0
+FMN.US,D,20180518,000000,10.8637,10.8637,10.8336,10.8482,31147.645362793,0
+FMN.US,D,20180521,000000,10.8715,10.9035,10.8442,10.8637,45223.144894373,0
+FMN.US,D,20180522,000000,10.9357,10.9357,10.8482,10.8715,25333.226333387,0
+FMN.US,D,20180523,000000,10.9201,10.9278,10.8872,10.8882,17461.761250615,0
+FMN.US,D,20180524,000000,10.9201,10.9783,10.9201,10.9357,15008.931723712,0
+FMN.US,D,20180525,000000,10.9718,11.0086,10.9436,10.9531,18320.14878413,0
+FMN.US,D,20180529,000000,10.9989,11.0086,10.8949,10.9989,51219.521520703,0
+FMN.US,D,20180530,000000,11.0671,11.0864,10.9989,11.0086,44926.050286966,0
+FMN.US,D,20180531,000000,11.0729,11.0729,11.0086,11.0271,29090.599309426,0
+FMN.US,D,20180601,000000,11.0864,11.0864,11.0349,11.0515,22412.652701396,0
+FMN.US,D,20180604,000000,11.0729,11.103,11.0515,11.0954,36171.525454148,0
+FMN.US,D,20180605,000000,11.0954,11.1157,11.0748,11.0777,36723.566299055,0
+FMN.US,D,20180606,000000,11.0777,11.0787,11.0515,11.0671,25212.949277793,0
+FMN.US,D,20180607,000000,11.0671,11.0671,11.0515,11.0671,14529.879519381,0
+FMN.US,D,20180608,000000,11.103,11.103,11.0729,11.0864,18007.634041389,0
+FMN.US,D,20180611,000000,11.1186,11.1186,10.962,11.0175,44206.443971445,0
+FMN.US,D,20180612,000000,11.0591,11.0591,11.0349,11.0591,9237.6890732385,0
+FMN.US,D,20180613,000000,11.0591,11.0591,11.0242,11.0271,13157.487474781,0
+FMN.US,D,20180614,000000,11.0515,11.0515,10.9903,10.9989,26301.610832275,0
+FMN.US,D,20180615,000000,10.9903,10.9961,10.9357,10.9357,17510.077674658,0
+FMN.US,D,20180618,000000,10.8413,11.0175,10.8413,10.9436,79190.619004984,0
+FMN.US,D,20180619,000000,11.0175,11.0448,10.8413,10.8872,46640.769335949,0
+FMN.US,D,20180620,000000,10.9357,10.9531,10.9035,10.9278,20822.322744095,0
+FMN.US,D,20180621,000000,10.9436,10.9718,10.9201,10.9541,20523.172118644,0
+FMN.US,D,20180622,000000,11.0448,11.0601,10.9903,10.9903,10677.929713301,0
+FMN.US,D,20180625,000000,11.0601,11.0601,10.9989,11.0086,12908.709291415,0
+FMN.US,D,20180626,000000,11.0448,11.0448,10.9813,10.9989,16990.933118461,0
+FMN.US,D,20180627,000000,11.0448,11.0515,10.9989,11.0349,10677.929713301,0
+FMN.US,D,20180628,000000,11.0515,11.0515,11.0086,11.0086,21267.450650696,0
+FMN.US,D,20180629,000000,11.0601,11.0874,10.9201,10.9436,27063.365517702,0
+FMN.US,D,20180702,000000,10.9813,11.0349,10.9318,10.9436,67234.874077123,0
+FMN.US,D,20180703,000000,11.0271,11.0271,10.9718,11.0086,18733.408411043,0
+FMN.US,D,20180705,000000,11.0349,11.0349,10.9125,10.962,32016.312986528,0
+FMN.US,D,20180706,000000,11.0787,11.0787,10.9035,10.9035,43796.2683716,0
+FMN.US,D,20180709,000000,10.9035,10.9357,10.9035,10.9201,24725.673001284,0
+FMN.US,D,20180710,000000,10.9813,11.0309,10.9035,10.9278,41756.698471609,0
+FMN.US,D,20180711,000000,10.962,10.9989,10.9035,10.9035,28362.768921729,0
+FMN.US,D,20180712,000000,10.9125,11.0448,10.9125,11.0448,30892.699125295,0
+FMN.US,D,20180713,000000,11.0601,11.0874,11.0136,11.0349,24645.488297554,0
+FMN.US,D,20180716,000000,11.0874,11.0874,11.0349,11.0874,33724.863981377,0
+FMN.US,D,20180717,000000,11.1196,11.1439,11.104,11.1361,16734.95887194,0
+FMN.US,D,20180718,000000,11.1847,11.2198,11.1273,11.1936,22132.006238343,0
+FMN.US,D,20180719,000000,11.2198,11.248,11.1847,11.248,17589.234369364,0
+FMN.US,D,20180720,000000,11.2567,11.2645,11.1936,11.21,22740.58757947,0
+FMN.US,D,20180723,000000,11.2839,11.2839,11.2021,11.2021,11821.075745957,0
+FMN.US,D,20180724,000000,11.2021,11.2021,11.1936,11.1974,14586.4200156,0
+FMN.US,D,20180725,000000,11.21,11.2284,11.1847,11.1936,21192.405992079,0
+FMN.US,D,20180726,000000,11.2021,11.2021,11.1847,11.2021,6366.4598743119,0
+FMN.US,D,20180727,000000,11.2198,11.2198,11.1769,11.1936,37478.124921329,0
+FMN.US,D,20180730,000000,11.21,11.2382,11.1361,11.217,20323.738368342,0
+FMN.US,D,20180731,000000,11.21,11.2284,11.1769,11.2021,20391.586963806,0
+FMN.US,D,20180801,000000,11.2021,11.21,11.0864,11.0864,43522.8179717,0
+FMN.US,D,20180802,000000,11.1672,11.1672,11.1273,11.1361,9910.006973739,0
+FMN.US,D,20180803,000000,11.1361,11.1487,11.1361,11.1439,10314.014519453,0
+FMN.US,D,20180806,000000,11.1186,11.1769,11.1127,11.1439,11296.791144648,0
+FMN.US,D,20180807,000000,11.1439,11.1439,11.1186,11.1273,22569.938081788,0
+FMN.US,D,20180808,000000,11.1361,11.1439,11.1361,11.1361,5715.7301632768,0
+FMN.US,D,20180809,000000,11.1439,11.1439,11.1312,11.1361,8313.5089623058,0
+FMN.US,D,20180810,000000,11.1584,11.1672,11.1127,11.1459,13503.926515253,0
+FMN.US,D,20180813,000000,11.1487,11.1497,11.1439,11.1459,21000.168304931,0
+FMN.US,D,20180814,000000,11.1487,11.1507,11.1186,11.1507,16165.441873655,0
+FMN.US,D,20180815,000000,11.1672,11.1847,11.1584,11.1847,10697.461884723,0
+FMN.US,D,20180816,000000,11.1847,11.1847,11.1186,11.1584,6502.1570652386,0
+FMN.US,D,20180817,000000,11.1584,11.1769,11.1487,11.1487,20969.328034266,0
+FMN.US,D,20180820,000000,11.1847,11.1847,11.1487,11.1672,12650.67902685,0
+FMN.US,D,20180821,000000,11.1584,11.1769,11.1584,11.1769,11383.143902512,0
+FMN.US,D,20180822,000000,11.1847,11.1847,11.1439,11.1439,14209.140704462,0
+FMN.US,D,20180823,000000,11.1487,11.1487,11.103,11.103,12088.358091722,0
+FMN.US,D,20180824,000000,11.103,11.1439,11.103,11.1196,14504.179293827,0
+FMN.US,D,20180827,000000,11.1361,11.1361,11.0954,11.0954,20917.927583158,0
+FMN.US,D,20180828,000000,11.1273,11.1273,11.0661,11.0661,10200.933527014,0
+FMN.US,D,20180829,000000,11.103,11.1769,11.0661,11.1273,27077.757644012,0
+FMN.US,D,20180830,000000,11.1439,11.1487,11.0954,11.1186,10872.223418492,0
+FMN.US,D,20180831,000000,11.1487,11.2021,11.1439,11.2021,25947.975728646,0
+FMN.US,D,20180904,000000,11.1936,11.1936,11.1234,11.1672,16602.34570808,0
+FMN.US,D,20180905,000000,11.1487,11.1847,11.1186,11.1847,17593.346405454,0
+FMN.US,D,20180906,000000,11.1439,11.1439,11.0954,11.1127,18754.996600508,0
+FMN.US,D,20180907,000000,11.0954,11.1137,11.0428,11.0428,26568.893178038,0
+FMN.US,D,20180910,000000,11.0581,11.0954,11.0581,11.0729,13022.818292876,0
+FMN.US,D,20180911,000000,11.0777,11.0777,11.0066,11.0066,8214.8200961773,0
+FMN.US,D,20180912,000000,11.0066,11.0252,10.9793,10.9793,23387.205254416,0
+FMN.US,D,20180913,000000,11.0252,11.0252,10.96,10.96,16774.023214781,0
+FMN.US,D,20180914,000000,10.96,11.0066,10.9191,10.9417,27759.327625714,0
+FMN.US,D,20180917,000000,10.9191,10.9348,10.8307,10.8549,41239.609933455,0
+FMN.US,D,20180918,000000,10.8852,10.8852,10.748,10.7733,30598.688544953,0
+FMN.US,D,20180919,000000,10.7733,10.8307,10.748,10.8015,28359.684894661,0
+FMN.US,D,20180920,000000,10.8015,10.8015,10.7294,10.7294,19142.556001867,0
+FMN.US,D,20180921,000000,10.7383,10.7596,10.6848,10.713,26977.012759841,0
+FMN.US,D,20180924,000000,10.748,10.748,10.6944,10.6944,7988.6581112994,0
+FMN.US,D,20180925,000000,10.7031,10.7198,10.6507,10.7198,21332.215219093,0
+FMN.US,D,20180926,000000,10.713,10.7198,10.6682,10.6769,14104.283784202,0
+FMN.US,D,20180927,000000,10.6682,10.7198,10.6595,10.6682,24960.059058338,0
+FMN.US,D,20180928,000000,10.7031,10.7198,10.6419,10.6507,19768.61349637,0
+FMN.US,D,20181001,000000,10.6507,10.6769,10.6352,10.6507,19969.075255692,0
+FMN.US,D,20181002,000000,10.6769,10.7031,10.5865,10.5951,40632.056601352,0
+FMN.US,D,20181003,000000,10.61,10.6595,10.5068,10.5164,50077.40349707,0
+FMN.US,D,20181004,000000,10.4796,10.498,10.3997,10.4084,38446.509420215,0
+FMN.US,D,20181005,000000,10.4251,10.4346,10.3354,10.3851,11139.505764256,0
+FMN.US,D,20181008,000000,10.4084,10.4346,10.3696,10.3813,26363.291373603,0
+FMN.US,D,20181009,000000,10.3851,10.4084,10.3774,10.3928,15787.134553498,0
+FMN.US,D,20181010,000000,10.3433,10.3774,10.3199,10.3279,23354.308965705,0
+FMN.US,D,20181011,000000,10.3607,10.3851,10.2743,10.282,35147.628468065,0
+FMN.US,D,20181012,000000,10.282,10.2986,10.2664,10.2986,14839.310235053,0
+FMN.US,D,20181015,000000,10.3063,10.3063,10.282,10.282,17987.073860945,0
+FMN.US,D,20181016,000000,10.2906,10.3354,10.282,10.3354,30599.716553975,0
+FMN.US,D,20181017,000000,10.3199,10.3279,10.2906,10.3063,26844.399595981,0
+FMN.US,D,20181018,000000,10.314,10.3433,10.314,10.3433,24577.63970209,0
+FMN.US,D,20181019,000000,10.314,10.3433,10.314,10.3199,8297.060817951,0
+FMN.US,D,20181022,000000,10.3199,10.3354,10.2743,10.2906,15726.482021189,0
+FMN.US,D,20181023,000000,10.3354,10.3354,10.2371,10.2371,67814.671165627,0
+FMN.US,D,20181024,000000,10.2567,10.2986,10.2371,10.2567,115455.69328015,0
+FMN.US,D,20181025,000000,10.2664,10.2986,10.2567,10.2567,34275.876817263,0
+FMN.US,D,20181026,000000,10.2743,10.2956,10.2664,10.2664,16548.889238927,0
+FMN.US,D,20181029,000000,10.2295,10.2674,10.1828,10.1828,56583.672598397,0
+FMN.US,D,20181030,000000,10.1828,10.2198,10.1507,10.2198,45564.443889734,0
+FMN.US,D,20181031,000000,10.1828,10.2023,10.1575,10.1828,32028.649094794,0
+FMN.US,D,20181101,000000,10.2198,10.2411,10.1828,10.2295,56250.597675213,0
+FMN.US,D,20181102,000000,10.21,10.2567,10.21,10.2567,30025.05951058,0
+FMN.US,D,20181105,000000,10.2471,10.2986,10.2371,10.2743,118856.34712549,0
+FMN.US,D,20181106,000000,10.2664,10.2664,10.2421,10.2567,19213.488624397,0
+FMN.US,D,20181107,000000,10.2664,10.2906,10.2567,10.2906,51108.496546309,0
+FMN.US,D,20181108,000000,10.2906,10.3199,10.2781,10.3199,53295.071736469,0
+FMN.US,D,20181109,000000,10.3354,10.3696,10.3199,10.3531,29979.827113605,0
+FMN.US,D,20181112,000000,10.3774,10.3899,10.3617,10.3774,12215.831210472,0
+FMN.US,D,20181113,000000,10.3774,10.4356,10.3607,10.4356,28965.18220872,0
+FMN.US,D,20181114,000000,10.4444,10.4444,10.3997,10.3997,54321.024740597,0
+FMN.US,D,20181115,000000,10.4084,10.4474,10.3958,10.3997,23426.269597258,0
+FMN.US,D,20181116,000000,10.3997,10.4075,10.3823,10.3928,29723.852867086,0
+FMN.US,D,20181119,000000,10.3928,10.3928,10.3433,10.3607,23175.435395848,0
+FMN.US,D,20181120,000000,10.3607,10.3696,10.3482,10.3696,10572.04478402,0
+FMN.US,D,20181121,000000,10.3279,10.3871,10.2743,10.2906,44271.208539842,0
+FMN.US,D,20181123,000000,10.314,10.3851,10.282,10.3851,9519.3635453138,0
+FMN.US,D,20181126,000000,10.3354,10.3521,10.2654,10.2743,49731.99246562,0
+FMN.US,D,20181127,000000,10.2743,10.3189,10.2743,10.2986,46586.284857773,0
+FMN.US,D,20181128,000000,10.2986,10.3607,10.2906,10.3607,65288.852998151,0
+FMN.US,D,20181129,000000,10.3607,10.4171,10.3607,10.3928,40755.417684011,0
+FMN.US,D,20181130,000000,10.3928,10.4629,10.3928,10.4356,70437.122181188,0
+FMN.US,D,20181203,000000,10.4444,10.5339,10.4444,10.5183,93001.920217866,0
+FMN.US,D,20181204,000000,10.5339,10.6195,10.4726,10.6108,102681.65317064,0
+FMN.US,D,20181206,000000,10.6108,10.6536,10.6108,10.6371,59283.224290621,0
+FMN.US,D,20181207,000000,10.6195,10.6692,10.6195,10.6692,33867.75723546,0
+FMN.US,D,20181210,000000,10.6624,10.6973,10.6624,10.6624,47208.230316186,0
+FMN.US,D,20181211,000000,10.6711,10.6711,10.5884,10.5884,59594.71102434,0
+FMN.US,D,20181212,000000,10.5728,10.61,10.5427,10.566,23210.387702601,0
+FMN.US,D,20181213,000000,10.5427,10.5728,10.4494,10.4912,60928.038726097,0
+FMN.US,D,20181214,000000,10.4356,10.4872,10.4356,10.4629,33193.383316915,0
+FMN.US,D,20181217,000000,10.5086,10.5086,10.4356,10.4444,27026.357192905,0
+FMN.US,D,20181218,000000,10.4444,10.4668,10.3607,10.3696,36191.05762557,0
+FMN.US,D,20181219,000000,10.3279,10.4444,10.3279,10.4171,28491.270049499,0
+FMN.US,D,20181220,000000,10.4171,10.4406,10.3433,10.3607,87016.851690779,0
+FMN.US,D,20181221,000000,10.3696,10.3831,10.2353,10.2898,104033.48503479,0
+FMN.US,D,20181224,000000,10.2644,10.3279,10.2451,10.314,55223.616662063,0
+FMN.US,D,20181226,000000,10.2976,10.3317,10.2548,10.2548,69671.25545967,0
+FMN.US,D,20181227,000000,10.2353,10.3433,10.2353,10.2976,58910.057015572,0
+FMN.US,D,20181228,000000,10.2976,10.3607,10.2733,10.314,132792.03743005,0
+FMN.US,D,20181231,000000,10.3054,10.3696,10.3054,10.3696,83344.803463581,0
+FMN.US,D,20190102,000000,10.3696,10.7158,10.3696,10.7158,50368.330050344,0
+FMN.US,D,20190103,000000,10.7081,10.7889,10.6634,10.7537,50050.675262493,0
+FMN.US,D,20190104,000000,10.7537,10.7576,10.6634,10.7246,88202.146093344,0
+FMN.US,D,20190107,000000,10.779,10.8189,10.7343,10.7343,36212.645815034,0
+FMN.US,D,20190108,000000,10.7626,10.8063,10.7246,10.7889,30017.863447425,0
+FMN.US,D,20190109,000000,10.7889,10.8063,10.7294,10.7985,40234.217109773,0
+FMN.US,D,20190110,000000,10.8063,10.8063,10.7889,10.7985,20449.155469048,0
+FMN.US,D,20190111,000000,10.8063,10.8433,10.8063,10.8354,24504.651061517,0
+FMN.US,D,20190114,000000,10.8433,10.8832,10.8354,10.8433,27328.591845424,0
+FMN.US,D,20190115,000000,10.7889,10.852,10.7889,10.852,38278.943949599,0
+FMN.US,D,20190116,000000,10.8433,10.8433,10.8132,10.8189,28168.475216538,0
+FMN.US,D,20190117,000000,10.8277,10.8666,10.818,10.8354,18428.089731458,0
+FMN.US,D,20190118,000000,10.852,10.8745,10.8433,10.8745,31619.50150397,0
+FMN.US,D,20190122,000000,10.8666,10.9095,10.8666,10.892,33237.587704868,0
+FMN.US,D,20190123,000000,10.8832,11.0165,10.8832,10.998,82664.261490903,0
+FMN.US,D,20190124,000000,11.0076,11.1721,10.9793,11.1721,99248.103036584,0
+FMN.US,D,20190125,000000,11.1633,11.1633,11.0796,11.0971,28035.862052679,0
+FMN.US,D,20190128,000000,11.0971,11.1137,11.0165,11.0729,19140.499983823,0
+FMN.US,D,20190129,000000,11.0729,11.0729,11.0438,11.0515,5476.2040611107,0
+FMN.US,D,20190130,000000,11.0681,11.1312,11.0601,11.1225,20942.599799689,0
+FMN.US,D,20190131,000000,11.1225,11.1633,11.1176,11.1633,20074.960184977,0
+FMN.US,D,20190201,000000,11.1633,11.1808,11.1449,11.1721,12700.023459914,0
+FMN.US,D,20190204,000000,11.1721,11.2061,11.1225,11.1808,36627.961459991,0
+FMN.US,D,20190205,000000,11.1633,11.1721,11.1225,11.1225,37480.180939373,0
+FMN.US,D,20190206,000000,11.1225,11.1633,11.0971,11.1449,15699.753786612,0
+FMN.US,D,20190207,000000,11.139,11.1449,11.1059,11.1059,16959.064838774,0
+FMN.US,D,20190208,000000,11.139,11.1536,11.1059,11.1536,16628.045933633,0
+FMN.US,D,20190211,000000,11.1449,11.1721,11.1137,11.1137,31866.223669291,0
+FMN.US,D,20190212,000000,11.1137,11.2061,11.1137,11.1808,18419.865659279,0
+FMN.US,D,20190213,000000,11.1536,11.1721,11.1449,11.1449,2933.9377492792,0
+FMN.US,D,20190214,000000,11.1808,11.1974,11.1371,11.1974,13767.09682493,0
+FMN.US,D,20190215,000000,11.1633,11.1974,11.1633,11.1721,21608.749646058,0
+FMN.US,D,20190219,000000,11.1808,11.6886,11.1808,11.4357,39315.17704395,0
+FMN.US,D,20190220,000000,11.4444,11.4444,11.3598,11.4104,21786.595206894,0
+FMN.US,D,20190221,000000,11.3861,11.3978,11.3259,11.3685,33491.505933345,0
+FMN.US,D,20190222,000000,11.3685,11.3685,11.3034,11.3034,34254.288627796,0
+FMN.US,D,20190225,000000,11.3181,11.3861,11.2432,11.3034,20760.642202766,0
+FMN.US,D,20190226,000000,11.3111,11.3413,11.3111,11.3413,28440.897607412,0
+FMN.US,D,20190227,000000,11.3181,11.3413,11.2898,11.3413,30368.414523986,0
+FMN.US,D,20190228,000000,11.3413,11.3413,11.2967,11.3413,30102.160187244,0
+FMN.US,D,20190301,000000,11.3413,11.3685,11.3034,11.3354,9502.915400959,0
+FMN.US,D,20190304,000000,11.3259,11.3598,11.2967,11.2967,16468.704535198,0
+FMN.US,D,20190305,000000,11.3034,11.3413,11.2799,11.3259,11253.614765718,0
+FMN.US,D,20190306,000000,11.3259,11.3413,11.2967,11.3034,7765.5801534881,0
+FMN.US,D,20190307,000000,11.3354,11.3598,11.3111,11.355,7425.3091671491,0
+FMN.US,D,20190308,000000,11.3181,11.3598,11.3181,11.3181,18008.66205041,0
+FMN.US,D,20190311,000000,11.3111,11.3685,11.3111,11.3462,4731.9255290581,0
+FMN.US,D,20190312,000000,11.3354,11.3775,11.3259,11.3598,14155.684235309,0
+FMN.US,D,20190313,000000,11.3598,11.3861,11.3393,11.3861,8322.7610435054,0
+FMN.US,D,20190314,000000,11.3861,11.4357,11.3259,11.3938,18941.066233521,0
+FMN.US,D,20190315,000000,11.3861,11.4027,11.3522,11.3775,8186.0358435565,0
+FMN.US,D,20190318,000000,11.3413,11.355,11.2898,11.3111,15982.456267709,0
+FMN.US,D,20190319,000000,11.3413,11.3861,11.2967,11.3775,27864.184545976,0
+FMN.US,D,20190320,000000,11.3598,11.4104,11.2967,11.4104,30945.127585425,0
+FMN.US,D,20190321,000000,11.3685,11.4153,11.3685,11.4104,31024.284280132,0
+FMN.US,D,20190322,000000,11.428,11.499,11.4191,11.499,27606.15428141,0
+FMN.US,D,20190325,000000,11.499,11.5067,11.4104,11.5067,13118.423131938,0
+FMN.US,D,20190326,000000,11.4444,11.5252,11.4444,11.5067,20630.085056949,0
+FMN.US,D,20190327,000000,11.4901,11.5505,11.4533,11.534,24214.752517263,0
+FMN.US,D,20190328,000000,11.4901,11.5583,11.4629,11.5583,14927.719010961,0
+FMN.US,D,20190329,000000,11.499,11.5426,11.4629,11.4805,16959.064838774,0
+FMN.US,D,20190401,000000,11.499,11.5164,11.4444,11.499,20723.633877968,0
+FMN.US,D,20190402,000000,11.4444,11.5202,11.4444,11.4805,27730.543373092,0
+FMN.US,D,20190403,000000,11.4805,11.5164,11.4191,11.4901,29998.331276004,0
+FMN.US,D,20190404,000000,11.4805,11.5164,11.4533,11.4533,14315.025633747,0
+FMN.US,D,20190405,000000,11.4533,11.4805,11.4104,11.4444,27668.862831761,0
+FMN.US,D,20190408,000000,11.4104,11.4629,11.4104,11.4629,9704.4051693046,0
+FMN.US,D,20190409,000000,11.4629,11.499,11.4533,11.4717,25609.760760352,0
+FMN.US,D,20190410,000000,11.5067,11.5164,11.4717,11.5164,8255.9404570642,0
+FMN.US,D,20190411,000000,11.5067,11.5164,11.4776,11.4805,9334.3219213228,0
+FMN.US,D,20190412,000000,11.5067,11.5067,11.4533,11.4533,17114.294201121,0
+FMN.US,D,20190415,000000,11.4901,11.499,11.4533,11.4629,13573.831128761,0
+FMN.US,D,20190416,000000,11.4357,11.499,11.4027,11.4027,21107.081243237,0
+FMN.US,D,20190417,000000,11.4191,11.4357,11.4104,11.428,15577.420712974,0
+FMN.US,D,20190418,000000,11.4357,11.4533,11.4027,11.4027,21385.671688246,0
+FMN.US,D,20190422,000000,11.3938,11.4533,11.3512,11.3861,25978.815999311,0
+FMN.US,D,20190423,000000,11.4104,11.4533,11.3512,11.4444,18294.448558574,0
+FMN.US,D,20190424,000000,11.4629,11.4901,11.4444,11.4805,21530.620960374,0
+FMN.US,D,20190425,000000,11.4805,11.5262,11.4727,11.5067,17968.569698547,0
+FMN.US,D,20190426,000000,11.5262,11.5659,11.5262,11.5515,13504.954524275,0
+FMN.US,D,20190429,000000,11.5515,11.5758,11.5515,11.5659,11962.940991016,0
+FMN.US,D,20190430,000000,11.5758,11.5912,11.5436,11.5912,15345.090673963,0
+FMN.US,D,20190501,000000,11.5515,11.6352,11.5515,11.6352,30259.445567635,0
+FMN.US,D,20190502,000000,11.6352,11.6352,11.5659,11.5659,20818.210708007,0
+FMN.US,D,20190503,000000,11.6437,11.6605,11.5836,11.6175,24276.433058593,0
+FMN.US,D,20190506,000000,11.7022,11.7022,11.6175,11.6605,21384.643679225,0
+FMN.US,D,20190507,000000,11.6517,11.7101,11.6517,11.7101,10764.282471164,0
+FMN.US,D,20190508,000000,11.7101,11.7101,11.669,11.6944,9536.8396986905,0
+FMN.US,D,20190509,000000,11.7285,11.7285,11.7101,11.7197,11725.470906893,0
+FMN.US,D,20190510,000000,11.7022,11.7101,11.6857,11.6857,11385.199920555,0
+FMN.US,D,20190513,000000,11.7101,11.7285,11.669,11.6944,23708.972078356,0
+FMN.US,D,20190514,000000,11.669,11.6944,11.6517,11.679,18179.311548093,0
+FMN.US,D,20190515,000000,11.679,11.7285,11.669,11.669,13551.214930274,0
+FMN.US,D,20190516,000000,11.679,11.6993,11.6437,11.6605,29524.419116784,0
+FMN.US,D,20190517,000000,11.6944,11.7022,11.6605,11.6605,11071.657168793,0
+FMN.US,D,20190520,000000,11.6437,11.743,11.6437,11.6437,23578.414932539,0
+FMN.US,D,20190521,000000,11.6352,11.679,11.6352,11.6605,17484.377449103,0
+FMN.US,D,20190522,000000,11.6605,11.7101,11.6605,11.6857,13880.177817367,0
+FMN.US,D,20190523,000000,11.6857,11.7558,11.6517,11.7469,18961.626413964,0
+FMN.US,D,20190524,000000,11.7558,11.7742,11.6963,11.7742,20417.28718936,0
+FMN.US,D,20190528,000000,11.7916,11.7995,11.7469,11.7995,26666.554035144,0
+FMN.US,D,20190529,000000,11.8073,11.8414,11.7995,11.8161,57121.321316992,0
+FMN.US,D,20190530,000000,11.8327,11.8327,11.7558,11.7558,21193.434001101,0
+FMN.US,D,20190531,000000,11.7916,11.8257,11.7732,11.8073,12601.334593786,0
+FMN.US,D,20190603,000000,11.7916,11.8763,11.7916,11.851,17254.103428137,0
+FMN.US,D,20190604,000000,11.8852,11.8852,11.7916,11.7916,19548.619565623,0
+FMN.US,D,20190605,000000,11.851,11.86,11.7916,11.7916,17622.130658074,0
+FMN.US,D,20190606,000000,11.8073,11.851,11.7916,11.7995,16969.344928995,0
+FMN.US,D,20190607,000000,11.851,11.8685,11.8103,11.8414,14105.311793223,0
+FMN.US,D,20190610,000000,11.8685,11.8685,11.8073,11.86,17394.940664174,0
+FMN.US,D,20190611,000000,11.86,11.86,11.786,11.7946,22057.989588746,0
+FMN.US,D,20190612,000000,11.8763,11.8763,11.7644,11.7811,28098.570603031,0
+FMN.US,D,20190613,000000,11.8073,11.8073,11.7821,11.7821,30656.257050195,0
+FMN.US,D,20190614,000000,11.8073,11.8414,11.7742,11.7995,27225.790943206,0
+FMN.US,D,20190617,000000,11.7995,11.8161,11.7821,11.8073,27145.606239476,0
+FMN.US,D,20190618,000000,11.8073,11.8277,11.7821,11.7916,14863.982451587,0
+FMN.US,D,20190619,000000,11.7995,11.8414,11.7965,11.8208,15792.274598609,0
+FMN.US,D,20190620,000000,11.8327,11.8414,11.8064,11.8327,29058.731029739,0
+FMN.US,D,20190621,000000,11.7916,11.8414,11.7916,11.8257,12346.388356287,0
+FMN.US,D,20190624,000000,11.8414,11.8852,11.8327,11.8685,25692.001482126,0
+FMN.US,D,20190625,000000,11.8327,11.8763,11.8327,11.8327,14884.542632029,0
+FMN.US,D,20190626,000000,11.86,11.8763,11.8414,11.8414,8801.8132478375,0
+FMN.US,D,20190627,000000,11.8852,11.8852,11.8414,11.8763,17985.017842901,0
+FMN.US,D,20190628,000000,11.8763,11.8852,11.8414,11.8852,19288.533283016,0
+FMN.US,D,20190701,000000,11.8852,11.8919,11.851,11.8763,12696.939432847,0
+FMN.US,D,20190702,000000,11.8763,11.9347,11.851,11.8852,42262.478910518,0
+FMN.US,D,20190703,000000,11.8685,11.9201,11.86,11.86,30915.315323782,0
+FMN.US,D,20190705,000000,11.8685,11.9104,11.8257,11.8685,60956.822978716,0
+FMN.US,D,20190708,000000,11.851,11.8763,11.851,11.8685,31533.148746108,0
+FMN.US,D,20190709,000000,11.8685,11.8852,11.851,11.851,48468.569377371,0
+FMN.US,D,20190710,000000,11.8763,11.9445,11.851,11.9445,22198.826824785,0
+FMN.US,D,20190711,000000,11.9445,11.963,11.8852,11.9445,47330.563389826,0
+FMN.US,D,20190712,000000,11.9445,12.0145,11.9006,12.0067,58296.335629336,0
+FMN.US,D,20190715,000000,12.0067,12.0495,11.963,11.9804,18185.479602225,0
+FMN.US,D,20190716,000000,11.9804,12.0067,11.9445,11.9892,31366.611284516,0
+FMN.US,D,20190717,000000,11.9892,12.0067,11.9541,11.9541,31124.001155282,0
+FMN.US,D,20190718,000000,11.9804,12.0242,11.9804,12.0067,15894.047491803,0
+FMN.US,D,20190719,000000,12.0145,12.0408,11.999,12.0408,22880.396806484,0
+FMN.US,D,20190722,000000,12.0408,12.0582,12.0184,12.0495,34609.979749468,0
+FMN.US,D,20190723,000000,12.0748,12.0748,12.0223,12.0582,21798.93131516,0
+FMN.US,D,20190724,000000,12.0748,12.0748,12.0067,12.032,18583.319093805,0
+FMN.US,D,20190725,000000,12.0067,12.0408,12.0067,12.0145,17920.253274505,0
+FMN.US,D,20190726,000000,12.0067,12.0145,11.9717,11.9717,31044.844460575,0
+FMN.US,D,20190729,000000,12.0223,12.0223,11.9717,11.999,28271.276118756,0
+FMN.US,D,20190730,000000,12.0067,12.031,11.9347,12.0067,47994.65721815,0
+FMN.US,D,20190731,000000,12.0145,12.0408,11.8919,11.9591,98673.445993189,0
+FMN.US,D,20190801,000000,11.9717,12.067,11.9717,12.0495,22346.860123976,0
+FMN.US,D,20190802,000000,12.0495,12.0748,12.032,12.0408,20973.440070356,0
+FMN.US,D,20190805,000000,12.0845,12.0845,12.0495,12.0495,39170.227771824,0
+FMN.US,D,20190806,000000,12.0748,12.0845,12.0612,12.0845,15386.211034849,0
+FMN.US,D,20190807,000000,12.0807,12.1614,12.0807,12.0933,35645.184834796,0
+FMN.US,D,20190808,000000,12.1011,12.143,12.0845,12.1292,19254.608985284,0
+FMN.US,D,20190809,000000,12.1108,12.2051,12.1108,12.1361,23193.939558247,0
+FMN.US,D,20190812,000000,12.1956,12.2149,12.1644,12.1711,22291.34763678,0
+FMN.US,D,20190813,000000,12.1516,12.2247,12.143,12.1516,24327.833509702,0
+FMN.US,D,20190814,000000,12.2247,12.2332,12.1614,12.1798,21160.537712391,0
+FMN.US,D,20190815,000000,12.1956,12.1956,12.1798,12.1886,20099.63240151,0
+FMN.US,D,20190816,000000,12.1886,12.2481,12.1886,12.2481,13825.693339193,0
+FMN.US,D,20190819,000000,12.2051,12.2575,12.1956,12.2481,17920.253274505,0
+FMN.US,D,20190820,000000,12.2848,12.2848,12.2149,12.2149,23539.350589696,0
+FMN.US,D,20190821,000000,12.2149,12.2402,12.1798,12.1956,36489.180241997,0
+FMN.US,D,20190822,000000,12.1956,12.1956,12.1711,12.1711,34547.271199115,0
+FMN.US,D,20190823,000000,12.1798,12.2051,12.1798,12.1886,28904.529676412,0
+FMN.US,D,20190826,000000,12.2149,12.2332,12.2099,12.2247,10936.987986889,0
+FMN.US,D,20190827,000000,12.2332,12.2664,12.2294,12.2332,49735.076492686,0
+FMN.US,D,20190828,000000,12.2907,12.2997,12.2615,12.2907,13021.790283853,0
+FMN.US,D,20190829,000000,12.2907,12.2907,12.2051,12.2051,21193.434001101,0
+FMN.US,D,20190830,000000,12.308,12.308,12.2247,12.2664,32773.955635869,0
+FMN.US,D,20190903,000000,12.317,12.317,12.28,12.317,9091.7117920902,0
+FMN.US,D,20190904,000000,12.317,12.3549,12.2927,12.3549,27591.7621551,0
+FMN.US,D,20190905,000000,12.3549,12.3549,12.2402,12.2575,81454.294871805,0
+FMN.US,D,20190906,000000,12.3268,12.3268,12.2332,12.2753,29445.262422076,0
+FMN.US,D,20190909,000000,12.2997,12.2997,12.2079,12.2848,12507.785772767,0
+FMN.US,D,20190910,000000,12.2664,12.2753,12.1711,12.1711,32399.760351798,0
+FMN.US,D,20190911,000000,12.1956,12.2575,12.1361,12.2332,55072.499335804,0
+FMN.US,D,20190912,000000,12.2247,12.2247,12.1516,12.1614,20843.910933561,0
+FMN.US,D,20190913,000000,12.1711,12.1798,12.0485,12.066,25109.120366553,0
+FMN.US,D,20190916,000000,12.1273,12.1273,12.0135,12.1196,21373.335579981,0
+FMN.US,D,20190917,000000,12.1196,12.1614,12.0214,12.0699,28842.849135082,0
+FMN.US,D,20190918,000000,12.1614,12.2867,12.0913,12.2149,25736.205870079,0
+FMN.US,D,20190919,000000,12.2481,12.2481,12.0962,12.142,26218.342101478,0
+FMN.US,D,20190920,000000,12.143,12.1886,12.1273,12.1614,13445.33000099,0
+FMN.US,D,20190923,000000,12.1956,12.2051,12.1798,12.1798,7607.2667640736,0
+FMN.US,D,20190924,000000,12.1956,12.2917,12.1956,12.2481,16600.289690036,0
+FMN.US,D,20190925,000000,12.2247,12.2858,12.2079,12.2674,14756.041504259,0
+FMN.US,D,20190926,000000,12.3278,12.3559,12.2763,12.3559,17575.870252076,0
+FMN.US,D,20190927,000000,12.3278,12.4241,12.2674,12.389,24013.262748918,0
+FMN.US,D,20190930,000000,12.389,12.4065,12.3812,12.3968,30597.660535931,0
+FMN.US,D,20191001,000000,12.389,12.4153,12.3463,12.3968,24998.095392158,0
+FMN.US,D,20191002,000000,12.3968,12.4241,12.3559,12.4065,31630.809603214,0
+FMN.US,D,20191003,000000,12.4153,12.4416,12.389,12.389,11117.917574791,0
+FMN.US,D,20191004,000000,12.389,12.4416,12.318,12.318,32938.437079417,0
+FMN.US,D,20191007,000000,12.3559,12.3948,12.2674,12.2763,24273.349031528,0
+FMN.US,D,20191008,000000,12.2763,12.3646,12.2763,12.318,9483.3832295377,0
+FMN.US,D,20191009,000000,12.309,12.3559,12.2917,12.3278,103240.8900787,0
+FMN.US,D,20191010,000000,12.3278,12.3278,12.2917,12.309,13992.230800785,0
+FMN.US,D,20191011,000000,12.2917,12.8713,12.2753,12.4756,161541.33774413,0
+FMN.US,D,20191014,000000,12.5816,12.5942,12.4941,12.53,19673.008657308,0
+FMN.US,D,20191015,000000,12.5377,12.5377,12.4327,12.5114,24088.307407537,0
+FMN.US,D,20191016,000000,12.5019,12.5114,12.3559,12.4669,24637.264225377,0
+FMN.US,D,20191017,000000,12.5467,12.5467,12.4241,12.4756,17709.511424959,0
+FMN.US,D,20191018,000000,12.5019,12.5338,12.4503,12.4853,15243.317780768,0
+FMN.US,D,20191021,000000,12.53,12.53,12.2402,12.2402,18547.33877803,0
+FMN.US,D,20191022,000000,12.3006,12.3373,12.2382,12.2917,27855.960473798,0
+FMN.US,D,20191023,000000,12.309,12.3646,12.3006,12.309,26703.562359942,0
+FMN.US,D,20191024,000000,12.3006,12.325,12.2763,12.2917,10251.3059691,0
+FMN.US,D,20191025,000000,12.3373,12.3373,12.2481,12.2481,11918.736603063,0
+FMN.US,D,20191028,000000,12.2481,12.2763,12.1798,12.1798,13355.89321606,0
+FMN.US,D,20191029,000000,12.2149,12.2247,12.1711,12.2247,23438.605705525,0
+FMN.US,D,20191030,000000,12.2149,12.249,12.1956,12.2247,72542.484658596,0
+FMN.US,D,20191031,000000,12.2481,12.309,12.2481,12.2674,30188.512945106,0
+FMN.US,D,20191101,000000,12.318,12.318,12.2481,12.3006,28389.497156304,0
+FMN.US,D,20191104,000000,12.2763,12.309,12.2763,12.309,22316.019853312,0
+FMN.US,D,20191105,000000,12.2917,12.323,12.2877,12.309,35611.260537065,0
+FMN.US,D,20191106,000000,12.3278,12.3512,12.3006,12.3463,62911.068129866,0
+FMN.US,D,20191107,000000,12.3646,12.3735,12.3006,12.3463,16182.918027034,0
+FMN.US,D,20191108,000000,12.3278,12.3646,12.3006,12.3006,10087.852534574,0
+FMN.US,D,20191111,000000,12.3822,12.3822,12.3373,12.3373,15521.908225775,0
+FMN.US,D,20191112,000000,12.3373,12.3559,12.318,12.3463,3538.4070543165,0
+FMN.US,D,20191113,000000,12.3373,12.3373,12.2917,12.318,10154.673121017,0
+FMN.US,D,20191114,000000,12.318,12.3608,12.3006,12.3463,11162.121962744,0
+FMN.US,D,20191115,000000,12.3646,12.3646,12.3006,12.3006,13108.143041715,0
+FMN.US,D,20191118,000000,12.318,12.388,12.318,12.3646,21516.228834063,0
+FMN.US,D,20191119,000000,12.3646,12.3646,12.3006,12.3373,34583.251514891,0
+FMN.US,D,20191120,000000,12.3735,12.3735,12.318,12.3735,30694.293384015,0
+FMN.US,D,20191121,000000,12.3646,12.3978,12.3559,12.3646,14291.381426237,0
+FMN.US,D,20191122,000000,12.3735,12.3978,12.3646,12.3899,16451.228381821,0
+FMN.US,D,20191125,000000,12.3735,12.3735,12.318,12.3373,10668.677632102,0
+FMN.US,D,20191126,000000,12.3373,12.4241,12.3006,12.309,47063.281044062,0
+FMN.US,D,20191127,000000,12.309,12.3978,12.309,12.318,14082.695594736,0
+FMN.US,D,20191129,000000,12.318,12.3559,12.318,12.3559,10597.745009573,0
+FMN.US,D,20191202,000000,12.3278,12.3463,12.2858,12.3278,13108.143041715,0
+FMN.US,D,20191203,000000,12.3646,12.3948,12.3373,12.3822,13317.856882239,0
+FMN.US,D,20191204,000000,12.3559,12.4074,12.3559,12.3978,20357.662666074,0
+FMN.US,D,20191205,000000,12.3735,12.4163,12.3373,12.3978,17310.643924356,0
+FMN.US,D,20191206,000000,12.3978,12.4163,12.3278,12.4163,23910.461846701,0
+FMN.US,D,20191209,000000,12.4337,12.4337,12.4133,12.4163,13222.252043178,0
+FMN.US,D,20191210,000000,12.4426,12.4426,12.3899,12.4426,19120.967812402,0
+FMN.US,D,20191211,000000,12.4241,12.4337,12.3822,12.4337,20483.079766779,0
+FMN.US,D,20191212,000000,12.4241,12.4426,12.3735,12.3978,13765.040806885,0
+FMN.US,D,20191213,000000,12.4074,12.4241,12.3978,12.3978,10301.678411187,0
+FMN.US,D,20191216,000000,12.3899,12.4113,12.3822,12.3899,21440.156166421,0
+FMN.US,D,20191217,000000,12.3715,12.4599,12.3715,12.4599,29500.774909272,0
+FMN.US,D,20191218,000000,12.4599,12.4678,12.4163,12.4163,23571.218869384,0
+FMN.US,D,20191219,000000,12.4074,12.4678,12.3899,12.4241,24556.051512625,0
+FMN.US,D,20191220,000000,12.4241,12.4426,12.3735,12.3735,34690.164453197,0
+FMN.US,D,20191223,000000,12.4163,12.4599,12.3463,12.4074,33908.877596348,0
+FMN.US,D,20191224,000000,12.3978,12.4337,12.3978,12.4337,13895.5979527,0
+FMN.US,D,20191226,000000,12.4337,12.4513,12.3978,12.3978,15181.637239438,0
+FMN.US,D,20191227,000000,12.4337,12.4513,12.3899,12.4163,21066.988891372,0
+FMN.US,D,20191230,000000,12.4337,12.4426,12.3646,12.3899,15211.449501081,0
+FMN.US,D,20191231,000000,12.4163,12.4513,12.3463,12.4513,42366.307821757,0
+FMN.US,D,20200102,000000,12.4513,12.4513,12.3822,12.4241,22834.136400488,0
+FMN.US,D,20200103,000000,12.4241,12.4241,12.3928,12.4241,11141.5617823,0
+FMN.US,D,20200106,000000,12.4766,12.4766,12.4337,12.4337,14178.300433798,0
+FMN.US,D,20200107,000000,12.4678,12.5134,12.4629,12.5134,11003.808573331,0
+FMN.US,D,20200108,000000,12.5573,12.5749,12.5309,12.565,38791.920451664,0
+FMN.US,D,20200109,000000,12.565,12.5846,12.5309,12.5749,39135.27546507,0
+FMN.US,D,20200110,000000,12.5846,12.5942,12.5846,12.5942,18148.471277427,0
+FMN.US,D,20200113,000000,12.5942,12.6468,12.5846,12.6303,34624.371875779,0
+FMN.US,D,20200114,000000,12.6303,12.6546,12.6107,12.6215,24975.479193671,0
+FMN.US,D,20200115,000000,12.6468,12.6799,12.6117,12.6623,33296.184219131,0
+FMN.US,D,20200116,000000,12.6799,12.6799,12.6623,12.6623,18992.466684629,0
+FMN.US,D,20200117,000000,12.671,12.7421,12.671,12.711,19600.020016734,0
+FMN.US,D,20200121,000000,12.7236,12.7421,12.6799,12.7236,27971.097484282,0
+FMN.US,D,20200122,000000,12.7324,12.7869,12.7062,12.7062,56442.83536236,0
+FMN.US,D,20200123,000000,12.7421,12.7607,12.6964,12.7421,22306.767772113,0
+FMN.US,D,20200124,000000,12.7616,12.7869,12.7421,12.7616,19277.225183771,0
+FMN.US,D,20200127,000000,12.8054,12.8238,12.7898,12.8238,14763.237567414,0
+FMN.US,D,20200128,000000,12.8238,12.8326,12.7703,12.8054,17091.678002633,0
+FMN.US,D,20200129,000000,12.8054,12.8151,12.7869,12.7869,11915.652575998,0
+FMN.US,D,20200130,000000,12.8054,12.8501,12.7956,12.8054,20058.512040623,0
+FMN.US,D,20200131,000000,12.8501,12.8793,12.8141,12.8793,20706.157724591,0
+FMN.US,D,20200203,000000,12.8793,12.8793,12.8054,12.8054,15924.887762468,0
+FMN.US,D,20200204,000000,12.8141,12.8501,12.7869,12.8326,27550.641794212,0
+FMN.US,D,20200205,000000,12.8501,12.8938,12.8413,12.8938,28075.954404542,0
+FMN.US,D,20200206,000000,12.9357,12.9357,12.8705,12.9182,34248.120573663,0
+FMN.US,D,20200207,000000,12.9357,12.9357,12.9006,12.9269,34120.647454915,0
+FMN.US,D,20200210,000000,12.9357,12.9357,12.9016,12.9085,14376.706175076,0
+FMN.US,D,20200211,000000,12.9357,12.9357,12.9182,12.9182,27824.09219411,0
+FMN.US,D,20200212,000000,12.9357,12.9357,12.8695,12.8938,41737.166300188,0
+FMN.US,D,20200213,000000,12.9357,12.9357,12.8872,12.8872,19059.287271071,0
+FMN.US,D,20200214,000000,12.9357,12.9357,12.8938,12.8938,19285.449255949,0
+FMN.US,D,20200218,000000,12.9357,12.9725,12.9269,12.963,20009.167607558,0
+FMN.US,D,20200219,000000,12.9725,13.0806,12.9659,13.0349,59132.106964363,0
+FMN.US,D,20200220,000000,13.1069,13.1243,13.0632,13.0632,48507.633720213,0
+FMN.US,D,20200221,000000,13.1157,13.1341,13.0632,13.0632,39862.077843744,0
+FMN.US,D,20200224,000000,13.1429,13.1429,13.0718,13.0718,46697.309832168,0
+FMN.US,D,20200225,000000,13.0895,13.1429,13.0895,13.1243,54764.096629153,0
+FMN.US,D,20200226,000000,13.1341,13.1847,13.1079,13.1292,26629.545710346,0
+FMN.US,D,20200227,000000,13.1935,13.2927,12.9182,12.9182,40399.726562342,0
+FMN.US,D,20200228,000000,13.0632,13.0632,12.6623,12.6789,25803.026456519,0
+FMN.US,D,20200302,000000,12.7607,12.9397,12.7607,12.8491,46481.427937512,0
+FMN.US,D,20200303,000000,12.8589,12.9725,12.8589,12.9085,35188.748828952,0
+FMN.US,D,20200304,000000,12.9357,13.0632,12.9269,13.0632,68200.174548942,0
+FMN.US,D,20200305,000000,13.0632,13.098,12.9531,13.0718,17942.869472992,0
+FMN.US,D,20200306,000000,13.098,13.3384,13.0806,13.3384,12424.517041972,0
+FMN.US,D,20200309,000000,13.1857,13.1857,12.8822,13.0184,39510.498758163,0
+FMN.US,D,20200310,000000,13.0184,13.0952,12.8491,12.8862,23384.121227348,0
+FMN.US,D,20200311,000000,12.8686,12.9026,12.5544,12.5544,23171.32335976,0
+FMN.US,D,20200312,000000,12.4133,12.4133,11.0368,11.3512,68390.356218044,0
+FMN.US,D,20200313,000000,11.4786,11.5067,11.1478,11.4319,128951.39572323,0
+FMN.US,D,20200316,000000,11.5067,11.5067,11.0641,11.0894,44738.95264493,0
+FMN.US,D,20200317,000000,11.2868,11.3121,10.8015,11.0467,41383.531196559,0
+FMN.US,D,20200318,000000,10.9181,11.0036,8.90042,9.08639,46338.53468343,0
+FMN.US,D,20200319,000000,9.09614,10.1799,9.09614,9.83553,94499.729363171,0
+FMN.US,D,20200320,000000,9.72656,10.672,9.71004,10.2926,83832.079740091,0
+FMN.US,D,20200323,000000,9.97647,9.98643,9.06635,9.922,62518.368683398,0
+FMN.US,D,20200324,000000,9.83553,10.3511,9.82679,10.2276,58744.547563003,0
+FMN.US,D,20200325,000000,10.1449,10.9933,10.1361,10.7265,54634.567492358,0
+FMN.US,D,20200326,000000,10.6448,11.5242,10.6293,11.3715,82278.758107589,0
+FMN.US,D,20200327,000000,11.1137,11.5669,10.9863,11.3005,69953.957940768,0
+FMN.US,D,20200330,000000,11.3005,11.7459,11.0954,11.7459,44840.725538125,0
+FMN.US,D,20200331,000000,11.6119,11.7459,11.4395,11.6566,53059.657670392,0
+FMN.US,D,20200401,000000,11.9258,11.9258,11.1633,11.2071,42186.406242876,0
+FMN.US,D,20200402,000000,11.2071,11.2071,11.0329,11.0601,28080.066440631,0
+FMN.US,D,20200403,000000,11.1808,11.3005,10.8354,10.8695,62563.601080372,0
+FMN.US,D,20200406,000000,11.0329,11.1449,10.967,10.9863,5992.2645902412,0
+FMN.US,D,20200407,000000,11.1216,11.3268,10.9387,10.957,57397.855743958,0
+FMN.US,D,20200408,000000,10.9764,11.2928,10.9764,11.2071,47067.393080149,0
+FMN.US,D,20200409,000000,11.3803,11.6652,11.3239,11.5048,49873.85771068,0
+FMN.US,D,20200413,000000,11.603,11.603,11.3978,11.5855,43806.548461819,0
+FMN.US,D,20200414,000000,11.6566,11.8813,11.5048,11.8813,43056.101875634,0
+FMN.US,D,20200415,000000,11.8347,11.8347,11.5942,11.6915,26142.269433837,0
+FMN.US,D,20200416,000000,11.7178,11.8441,11.6652,11.7178,42566.76958108,0
+FMN.US,D,20200417,000000,11.7995,12.0953,11.6467,11.6467,39506.386722074,0
+FMN.US,D,20200420,000000,11.7548,11.8347,11.5242,11.5855,18896.861845567,0
+FMN.US,D,20200421,000000,11.6652,11.6652,11.4677,11.6119,10526.812387042,0
+FMN.US,D,20200422,000000,11.6915,11.8451,11.6566,11.8451,23384.121227348,0
+FMN.US,D,20200423,000000,11.8733,11.8733,11.4766,11.5942,16053.38889024,0
+FMN.US,D,20200424,000000,11.6467,11.6566,11.3101,11.4133,23562.994797207,0
+FMN.US,D,20200427,000000,11.388,11.388,11.102,11.1516,34761.097075727,0
+FMN.US,D,20200428,000000,11.1614,11.388,11.0329,11.1614,26147.409478948,0
+FMN.US,D,20200429,000000,11.1614,11.3259,11.1604,11.3171,37454.480713819,0
+FMN.US,D,20200430,000000,11.2343,11.2829,11.1964,11.2829,14735.481323815,0
+FMN.US,D,20200501,000000,11.2635,11.3958,11.2246,11.3705,48298.947888712,0
+FMN.US,D,20200504,000000,11.3522,11.4473,11.2918,11.4056,12127.422434564,0
+FMN.US,D,20200505,000000,11.4853,12.141,11.4367,12.0962,167804.99671621,0
+FMN.US,D,20200506,000000,12.033,12.0418,11.8451,11.9328,42831.9959088,0
+FMN.US,D,20200507,000000,12.1487,12.1487,11.9268,11.9707,11493.140867883,0
+FMN.US,D,20200508,000000,12.033,12.0418,11.998,12.033,19977.299327871,0
+FMN.US,D,20200511,000000,12.0505,12.0602,11.9268,12.0233,25211.921268771,0
+FMN.US,D,20200512,000000,12.1487,12.1487,11.9707,11.9795,11960.884972973,0
+FMN.US,D,20200513,000000,12.2848,12.2848,11.855,11.8733,26334.507120983,0
+FMN.US,D,20200514,000000,12.0418,12.0418,11.7003,11.7469,38683.979504337,0
+FMN.US,D,20200515,000000,11.9522,11.9522,11.7644,11.8093,25480.231623557,0
+FMN.US,D,20200518,000000,12.0233,12.0233,11.8179,11.9075,18605.935292293,0
+FMN.US,D,20200519,000000,12.2848,12.2848,11.8307,11.8823,23207.303675535,0
+FMN.US,D,20200520,000000,12.0505,12.0505,11.8823,11.8823,25835.922745229,0
+FMN.US,D,20200521,000000,12.0787,12.0787,11.8637,11.8823,57707.286459631,0
+FMN.US,D,20200522,000000,11.8823,11.9328,11.8823,11.8891,26962.62063353,0
+FMN.US,D,20200526,000000,12.0155,12.0155,11.9075,11.9075,29397.974007055,0
+FMN.US,D,20200527,000000,12.0155,12.0514,11.8356,11.8733,71877.362821252,0
+FMN.US,D,20200528,000000,11.9707,12.0076,11.9268,11.9882,28592.014933672,0
+FMN.US,D,20200529,000000,12.0242,12.1069,12.0242,12.1069,10665.593605035,0
+FMN.US,D,20200601,000000,12.1166,12.1866,12.0155,12.1866,17133.826372542,0
+FMN.US,D,20200602,000000,12.1692,12.2937,12.1381,12.2684,40481.967284115,0
+FMN.US,D,20200603,000000,12.321,12.321,12.1946,12.2139,12932.353498926,0
+FMN.US,D,20200604,000000,12.3306,12.3306,12.1341,12.2139,22801.240111779,0
+FMN.US,D,20200605,000000,12.2322,12.2322,12.1594,12.1594,31424.179789756,0
+FMN.US,D,20200608,000000,12.2402,12.2684,12.1341,12.1993,32438.824694641,0
+FMN.US,D,20200609,000000,12.1946,12.2294,12.1594,12.2238,19520.863322026,0
+FMN.US,D,20200610,000000,12.2867,12.2867,12.2238,12.2684,15206.30945597,0
+FMN.US,D,20200611,000000,12.321,12.321,12.0398,12.0884,33191.327298871,0
+FMN.US,D,20200612,000000,12.2322,12.2352,12.0612,12.0884,25827.698673052,0
+FMN.US,D,20200615,000000,12.1496,12.1496,12.0155,12.0339,49395.833515371,0
+FMN.US,D,20200616,000000,12.0787,12.1235,12.0076,12.0514,30985.21993729,0
+FMN.US,D,20200617,000000,12.0514,12.0884,11.998,12.0076,20161.31294284,0
+FMN.US,D,20200618,000000,12.0155,12.0155,11.962,11.998,16399.827930712,0
+FMN.US,D,20200619,000000,11.9707,12.0155,11.9522,12.0076,27006.825021483,0
+FMN.US,D,20200622,000000,11.9795,12.0428,11.9173,12.0428,40910.64704636,0
+FMN.US,D,20200623,000000,12.0155,12.0884,12.0028,12.0884,47697.56261074,0
+FMN.US,D,20200624,000000,12.0514,12.0758,11.962,12.0428,30267.669639813,0
+FMN.US,D,20200625,000000,12.069,12.069,11.962,12.0612,30302.621946567,0
+FMN.US,D,20200626,000000,12.0884,12.0884,11.9522,11.9795,27544.473740081,0
+FMN.US,D,20200629,000000,11.9426,12.0076,11.9173,11.962,21345.579336382,0
+FMN.US,D,20200630,000000,11.9328,11.9473,11.8891,11.9268,30398.226785628,0
+FMN.US,D,20200701,000000,11.9522,11.9882,11.8723,11.9882,41907.815797867,0
+FMN.US,D,20200702,000000,11.9882,12.0612,11.9075,12.0155,53567.494127344,0
+FMN.US,D,20200706,000000,11.998,12.1702,11.9707,12.142,98563.449027817,0
+FMN.US,D,20200707,000000,12.1506,12.1788,12.069,12.1506,25439.11126267,0
+FMN.US,D,20200708,000000,12.2051,12.2782,12.1779,12.2782,12940.577571101,0
+FMN.US,D,20200709,000000,12.2947,12.3608,12.2947,12.3608,16843.92782829,0
+FMN.US,D,20200710,000000,12.3608,12.4221,12.2897,12.4221,11290.623090517,0
+FMN.US,D,20200713,000000,12.5038,12.5134,12.4133,12.5038,22140.23031052,0
+FMN.US,D,20200714,000000,12.5134,12.5134,12.4465,12.5134,20769.894283965,0
+FMN.US,D,20200715,000000,12.5134,12.5798,12.4951,12.565,40889.058856894,0
+FMN.US,D,20200716,000000,12.5224,12.5224,12.4317,12.4455,11225.85852212,0
+FMN.US,D,20200717,000000,12.458,12.5134,12.4455,12.5134,8505.746649452,0
+FMN.US,D,20200720,000000,12.4756,12.6041,12.4756,12.5309,15690.501705414,0
+FMN.US,D,20200721,000000,12.6488,12.6488,12.5134,12.5224,11670.98642872,0
+FMN.US,D,20200722,000000,12.565,12.6235,12.565,12.5749,14583.335988534,0
+FMN.US,D,20200723,000000,12.712,12.712,12.5749,12.6235,21595.385528769,0
+FMN.US,D,20200724,000000,12.6585,12.6749,12.4951,12.4951,49676.479978423,0
+FMN.US,D,20200727,000000,12.5486,12.5846,12.5224,12.5749,11225.85852212,0
+FMN.US,D,20200728,000000,12.5846,12.6585,12.565,12.6235,15861.151203093,0
+FMN.US,D,20200729,000000,12.6749,12.6934,12.6409,12.6749,9554.3158520675,0
+FMN.US,D,20200730,000000,12.6848,12.7392,12.6409,12.7392,28660.891538159,0
+FMN.US,D,20200731,000000,12.7489,12.7761,12.7167,12.7761,20102.716428576,0
+FMN.US,D,20200803,000000,12.8209,12.9026,12.7936,12.8862,25567.612390442,0
+FMN.US,D,20200804,000000,12.994,12.994,12.8579,12.9105,12818.244497464,0
+FMN.US,D,20200805,000000,12.9561,12.9561,12.9105,12.9199,18769.388726818,0
+FMN.US,D,20200806,000000,13.0379,13.0662,13.0126,13.0475,24020.458812072,0
+FMN.US,D,20200807,000000,13.1119,13.1119,13.0446,13.0573,6692.3387343404,0
+FMN.US,D,20200810,000000,13.1019,13.1019,12.9659,13.0291,8647.6118945117,0
+FMN.US,D,20200811,000000,13.1119,13.1119,12.9377,12.9463,33109.086577096,0
+FMN.US,D,20200812,000000,13.0126,15.1972,12.9463,13.4192,385559.92381076,0
+FMN.US,D,20200813,000000,13.4366,13.5629,13.4104,13.5456,23398.51335366,0
+FMN.US,D,20200814,000000,13.4832,13.4832,13.1916,13.2011,24929.218787674,0
+FMN.US,D,20200817,000000,13.2829,13.2829,13.1564,13.1564,15808.722742963,0
+FMN.US,D,20200818,000000,13.173,13.5536,13.1487,13.1634,20338.130494653,0
+FMN.US,D,20200819,000000,13.1634,13.248,13.1019,13.1119,29057.703020717,0
+FMN.US,D,20200820,000000,13.1827,13.2294,13.0796,13.0796,11070.629159772,0
+FMN.US,D,20200821,000000,13.1019,13.1019,13.0543,13.0543,5238.733976989,0
+FMN.US,D,20200824,000000,13.1391,13.1817,13.0475,13.1487,25707.421617457,0
+FMN.US,D,20200825,000000,13.1487,13.1487,13.0126,13.0662,5004.3479199337,0
+FMN.US,D,20200826,000000,13.1205,13.1205,12.7665,12.7751,12150.038633052,0
+FMN.US,D,20200827,000000,12.8763,12.8763,12.7479,12.7479,7465.4015190139,0
+FMN.US,D,20200828,000000,12.8375,12.8375,12.5729,12.785,17053.641668813,0
+FMN.US,D,20200831,000000,12.785,12.9367,12.785,12.9192,23176.46340487,0
+FMN.US,D,20200901,000000,12.9367,12.9367,12.8346,12.9095,12057.517821057,0
+FMN.US,D,20200902,000000,12.9367,12.9367,12.8666,12.8666,12521.149890057,0
+FMN.US,D,20200903,000000,12.8375,12.8666,12.7383,12.7383,8000.9942195655,0
+FMN.US,D,20200904,000000,12.8151,12.8375,12.6021,12.6117,10668.677632102,0
+FMN.US,D,20200908,000000,12.7383,12.7577,12.6303,12.6303,13651.959814446,0
+FMN.US,D,20200909,000000,12.7577,12.8102,12.6829,12.8014,13559.439002451,0
+FMN.US,D,20200910,000000,12.7479,12.9551,12.7479,12.9551,16471.788562264,0
+FMN.US,D,20200911,000000,12.9745,13.0126,12.9192,13.0126,18429.11774048,0
+FMN.US,D,20200914,000000,13.1487,13.1487,13.0241,13.0475,10794.094732807,0
+FMN.US,D,20200915,000000,13.1119,13.1827,13.0563,13.1564,6647.1063373647,0
+FMN.US,D,20200916,000000,13.2294,13.3296,12.9367,13.0846,10477.467953979,0
+FMN.US,D,20200917,000000,13.1205,13.1391,12.9551,12.994,5370.3191318271,0
+FMN.US,D,20200918,000000,13.1302,13.1302,12.9988,13.0942,7802.5884782863,0
+FMN.US,D,20200921,000000,13.1564,13.1564,12.9844,13.1391,15721.341976078,0
+FMN.US,D,20200922,000000,13.1768,13.2431,13.0786,13.1059,13736.256554264,0
+FMN.US,D,20200923,000000,13.1059,13.1955,12.8228,13.1429,7751.1880271775,0
+FMN.US,D,20200924,000000,13.1594,13.1945,13.069,13.1243,11546.597337037,0
+FMN.US,D,20200925,000000,13.2334,13.2431,13.1401,13.1429,13056.742590607,0
+FMN.US,D,20200928,000000,13.2431,13.2888,13.1525,13.2888,20148.976834573,0
+FMN.US,D,20200929,000000,13.3345,13.3345,13.0251,13.0329,15895.075500825,0
+FMN.US,D,20200930,000000,13.1157,13.1157,12.8882,13.0329,13400.097604015,0
+FMN.US,D,20201001,000000,13.0329,13.0329,12.9259,13.0329,13470.002217521,0
+FMN.US,D,20201002,000000,13.1157,13.3656,12.8695,13.1157,21037.17662973,0
+FMN.US,D,20201005,000000,13.1673,13.3811,12.7402,12.8956,13361.033261171,0
+FMN.US,D,20201006,000000,13.2888,13.2888,12.7684,12.7946,21957.244704573,0
+FMN.US,D,20201007,000000,12.8316,12.9679,12.8316,12.8316,11520.897111483,0
+FMN.US,D,20201008,000000,12.8956,12.9309,12.8404,12.8404,13791.769041461,0
+FMN.US,D,20201009,000000,12.8501,12.9397,12.786,12.786,15243.317780768,0
+FMN.US,D,20201012,000000,12.8695,12.8695,12.7304,12.786,6556.6415434137,0
+FMN.US,D,20201013,000000,12.8404,12.9046,12.7498,12.786,7508.577897945,0
+FMN.US,D,20201014,000000,12.8316,12.8559,12.7781,12.7781,10873.251427515,0
+FMN.US,D,20201015,000000,12.8228,12.8238,12.7022,12.786,10174.205292437,0
+FMN.US,D,20201016,000000,12.7498,12.9309,12.712,12.8793,33214.97150638,0
+FMN.US,D,20201019,000000,12.9124,12.9219,12.8044,12.8793,12778.152145598,0
+FMN.US,D,20201020,000000,13.0057,13.0465,12.9259,12.9309,4505.7635441804,0
+FMN.US,D,20201021,000000,12.8956,12.9046,12.8404,12.9046,14436.330698363,0
+FMN.US,D,20201022,000000,12.9249,13.0836,12.9249,12.9998,4972.4796402465,0
+FMN.US,D,20201023,000000,12.9998,13.2937,12.8539,13.1391,39475.546451408,0
+FMN.US,D,20201026,000000,13.2849,13.2849,13.0097,13.0736,12979.641913944,0
+FMN.US,D,20201027,000000,13.1195,13.1797,13.0047,13.0281,3755.3169579946,0
+FMN.US,D,20201028,000000,13.0281,13.0281,12.669,12.7052,22619.282514853,0
+FMN.US,D,20201029,000000,12.7052,12.7052,12.669,12.6868,5008.4599560225,0
+FMN.US,D,20201030,000000,12.6954,12.6954,12.5972,12.6779,8504.7186404298,0
+FMN.US,D,20201102,000000,12.7052,12.7052,12.6516,12.6516,3210.4721762433,0
+FMN.US,D,20201103,000000,12.669,12.7052,12.6351,12.7052,8263.1365202194,0
+FMN.US,D,20201104,000000,12.7527,12.8996,12.7527,12.8539,15877.599347447,0
+FMN.US,D,20201105,000000,12.8822,12.9912,12.8822,12.8996,7263.9117506681,0
+FMN.US,D,20201106,000000,12.9249,13.0465,12.8872,12.9814,11596.969779124,0
+FMN.US,D,20201109,000000,13.0652,13.0652,12.9715,13.0465,7600.0707009184,0
+FMN.US,D,20201110,000000,13.0736,13.2664,13.0736,13.2002,13258.232358952,0
+FMN.US,D,20201111,000000,13.2664,13.2664,13.1391,13.2188,5870.9595256248,0
+FMN.US,D,20201112,000000,13.2188,13.5778,13.1624,13.248,16190.114090188,0
+FMN.US,D,20201113,000000,13.2762,13.3033,13.1478,13.2002,13624.203570847,0
+FMN.US,D,20201116,000000,13.2002,13.3209,13.2002,13.3033,24291.853193928,0
+FMN.US,D,20201117,000000,13.5679,13.5679,13.3122,13.3306,16421.416120177,0
+FMN.US,D,20201118,000000,13.3306,13.4951,13.3306,13.4569,8743.2167335738,0
+FMN.US,D,20201119,000000,13.5144,13.5506,13.499,13.5144,8163.4196450687,0
+FMN.US,D,20201120,000000,13.5283,13.5719,13.4327,13.5085,13605.699408449,0
+FMN.US,D,20201123,000000,13.5719,13.6011,13.5085,13.5085,7096.3462800541,0
+FMN.US,D,20201124,000000,13.5283,13.6107,13.2879,13.3705,19028.447000406,0
+FMN.US,D,20201125,000000,13.4241,13.4241,13.2411,13.279,23901.2097655,0
+FMN.US,D,20201127,000000,13.3336,13.3705,13.2966,13.3336,13435.049910767,0
+FMN.US,D,20201130,000000,13.3141,13.3432,13.2606,13.2966,12474.889484058,0
+FMN.US,D,20201201,000000,13.3977,13.3977,13.2694,13.3336,27603.070254344,0
+FMN.US,D,20201202,000000,13.3521,13.3521,13.2694,13.3239,16906.636378642,0
+FMN.US,D,20201203,000000,13.3432,13.3432,13.2314,13.2509,18939.010215477,0
+FMN.US,D,20201204,000000,13.3432,13.3432,13.2694,13.3053,32304.155512736,0
+FMN.US,D,20201207,000000,13.2966,13.3336,13.2217,13.2217,20842.882924539,0
+FMN.US,D,20201208,000000,13.2411,13.3141,13.2411,13.3141,15092.200454509,0
+FMN.US,D,20201209,000000,13.3141,13.4064,13.3073,13.3977,16756.547061405,0
+FMN.US,D,20201210,000000,13.3618,14.392,13.3618,13.3618,11486.972813751,0
+FMN.US,D,20201211,000000,13.3336,13.3939,13.3336,13.3336,9642.7246279744,0
+FMN.US,D,20201214,000000,13.3432,13.3618,13.2606,13.2606,20591.020714108,0
+FMN.US,D,20201215,000000,13.2606,13.3053,13.2509,13.2966,20555.04039833,0
+FMN.US,D,20201216,000000,13.2694,13.3141,13.2217,13.2606,49553.118895763,0
+FMN.US,D,20201217,000000,13.2411,13.3336,13.1847,13.212,52917.792425331,0
+FMN.US,D,20201218,000000,13.3141,13.3141,13.2217,13.3141,24343.253645036,0
+FMN.US,D,20201221,000000,13.1749,13.279,13.1749,13.279,16957.008820728,0
+FMN.US,D,20201222,000000,13.2819,13.2819,13.2255,13.2645,18132.023133072,0
+FMN.US,D,20201223,000000,13.4016,13.4016,13.1534,13.207,17630.354730251,0
+FMN.US,D,20201224,000000,13.2733,13.2819,13.2158,13.2819,11547.625346059,0
+FMN.US,D,20201228,000000,13.2451,13.3462,13.1974,13.2158,29403.114052167,0
+FMN.US,D,20201229,000000,13.2546,13.4279,13.207,13.4279,16941.588685396,0
+FMN.US,D,20201230,000000,13.3745,13.8258,13.3558,13.6234,40510.751536736,0
+FMN.US,D,20201231,000000,13.6333,13.7801,13.5574,13.671,28989.854425254,0
+FMN.US,D,20210104,000000,13.9922,14.0202,13.7148,13.752,17376.436501775,0
+FMN.US,D,20210105,000000,13.752,13.7896,13.7148,13.7247,13869.897727147,0
+FMN.US,D,20210106,000000,13.8258,13.8258,13.4658,13.6875,17527.553828034,0
+FMN.US,D,20210107,000000,14.0106,14.0106,13.5669,13.6875,24597.171873512,0
+FMN.US,D,20210108,000000,13.6234,13.7713,13.4465,13.5312,10004.583803779,0
+FMN.US,D,20210111,000000,13.6234,13.6234,13.207,13.2546,125893.06888227,0
+FMN.US,D,20210112,000000,13.2546,13.3374,13.2451,13.2819,10435.319584069,0
+FMN.US,D,20210113,000000,13.3005,13.3462,13.2546,13.3462,23780.932709907,0
+FMN.US,D,20210114,000000,13.3656,13.3745,13.3005,13.3277,9289.0895243471,0
+FMN.US,D,20210115,000000,13.3277,13.4114,13.3179,13.3179,13168.795574025,0
+FMN.US,D,20210119,000000,13.3179,13.3929,13.3179,13.3745,9750.6655753024,0
+FMN.US,D,20210120,000000,13.4279,13.4375,13.4114,13.4279,18529.862624654,0
+FMN.US,D,20210121,000000,13.5719,13.5719,13.4599,13.5273,26355.067301427,0
+FMN.US,D,20210122,000000,13.5273,13.5273,13.4317,13.4785,22723.111426093,0
+FMN.US,D,20210125,000000,13.5173,13.5253,13.4405,13.498,16268.242775873,0
+FMN.US,D,20210126,000000,13.5273,13.6011,13.4317,13.5076,26001.432197799,0
+FMN.US,D,20210127,000000,13.5339,13.5339,13.4231,13.5173,22668.626947917,0
+FMN.US,D,20210128,000000,13.5339,13.5719,13.4698,13.5619,16052.360881217,0
+FMN.US,D,20210129,000000,13.6284,13.6284,13.4785,13.5339,21577.909375392,0
+FMN.US,D,20210201,000000,13.5912,13.6274,13.5076,13.5173,21113.24929737,0
+FMN.US,D,20210202,000000,13.5273,13.6107,13.5076,13.6011,24535.491332182,0
+FMN.US,D,20210203,000000,13.6011,13.6011,13.5173,13.5339,15486.955919022,0
+FMN.US,D,20210204,000000,13.5719,13.5719,13.5273,13.5436,22736.475543382,0
+FMN.US,D,20210205,000000,13.5817,13.7197,13.5386,13.6837,29507.970972429,0
+FMN.US,D,20210208,000000,13.747,13.7848,13.6945,13.7568,25001.179419226,0
+FMN.US,D,20210209,000000,13.8131,13.8131,13.7197,13.7946,24472.782781829,0
+FMN.US,D,20210210,000000,13.8131,13.8401,13.7138,13.8218,19348.157806301,0
+FMN.US,D,20210211,000000,13.8317,13.9075,13.8131,13.8501,22356.112205177,0
+FMN.US,D,20210212,000000,13.8501,13.8501,13.6905,13.7197,9163.6724236421,0
+FMN.US,D,20210216,000000,13.739,13.739,13.6567,13.6567,14428.106626185,0
+FMN.US,D,20210217,000000,13.7568,13.7568,13.5817,13.5912,14886.598650075,0
+FMN.US,D,20210218,000000,13.5912,13.71,13.3501,13.4405,30121.692358664,0
+FMN.US,D,20210219,000000,13.3783,13.4698,13.3783,13.4055,15993.764366953,0
+FMN.US,D,20210222,000000,13.3997,13.3997,13.2606,13.279,26813.559325316,0
+FMN.US,D,20210223,000000,13.2694,13.2694,13.0369,13.1019,66172.940757218,0
+FMN.US,D,20210224,000000,13.0369,13.2888,13.0271,13.2694,33422.629328859,0
+FMN.US,D,20210225,000000,13.212,13.2314,13.1205,13.2314,35313.137920635,0
+FMN.US,D,20210226,000000,13.212,13.279,13.212,13.279,17153.358543963,0
+FMN.US,D,20210301,000000,13.2314,13.3725,13.2314,13.2314,37373.268001066,0
+FMN.US,D,20210302,000000,13.2411,13.3501,13.2314,13.2411,12937.493544036,0
+FMN.US,D,20210303,000000,13.2411,13.2714,13.1847,13.2411,21956.216695551,0
+FMN.US,D,20210304,000000,13.2217,13.2976,13.1497,13.1654,12389.564735218,0
+FMN.US,D,20210305,000000,13.1749,13.212,13.1584,13.1654,11554.821409214,0
+FMN.US,D,20210308,000000,13.2031,13.2031,13.1654,13.1654,11768.647285826,0
+FMN.US,D,20210309,000000,13.1935,13.2556,13.1935,13.212,16200.39418041,0
+FMN.US,D,20210310,000000,13.2314,13.391,13.2314,13.3258,35959.75559558,0
+FMN.US,D,20210311,000000,13.3258,13.4182,13.2888,13.3637,23493.090183699,0
+FMN.US,D,20210312,000000,13.3258,13.3637,13.3159,13.3258,28957.986145566,0
+FMN.US,D,20210315,000000,13.3442,13.4182,13.3159,13.391,8609.5755606914,0
+FMN.US,D,20210316,000000,13.3725,13.502,13.3686,13.4738,26802.251226071,0
+FMN.US,D,20210317,000000,13.4356,13.502,13.3821,13.4822,36150.965273704,0
+FMN.US,D,20210318,000000,13.5213,13.6137,13.4094,13.5386,23096.27870114,0
+FMN.US,D,20210319,000000,13.5386,14.0175,13.5386,13.8005,17881.188931661,0
+FMN.US,D,20210322,000000,13.7946,13.9299,13.7946,13.8218,27794.279932467,0
+FMN.US,D,20210323,000000,13.8501,13.8599,13.7187,13.738,16456.368426931,0
+FMN.US,D,20210324,000000,13.7946,13.8346,13.6992,13.6992,13761.956779818,0
+FMN.US,D,20210325,000000,13.7187,13.8015,13.6992,13.7187,16311.419154804,0
+FMN.US,D,20210326,000000,13.746,13.7703,13.609,13.6174,6200.9504217421,0
+FMN.US,D,20210329,000000,13.6264,13.6264,13.5048,13.5048,18637.803571979,0
+FMN.US,D,20210330,000000,13.5048,13.5416,13.4569,13.5243,36713.286208832,0
+FMN.US,D,20210331,000000,13.4757,13.609,13.4757,13.5699,15140.516878551,0
+FMN.US,D,20210401,000000,13.5699,13.636,13.5416,13.5798,15548.636460352,0
+FMN.US,D,20210405,000000,13.5798,13.6547,13.5416,13.6174,27431.392747641,0
+FMN.US,D,20210406,000000,13.5699,13.6447,13.5416,13.5991,60973.271123072,0
+FMN.US,D,20210407,000000,13.609,13.7653,13.609,13.709,17349.708267198,0
+FMN.US,D,20210408,000000,13.709,13.7848,13.6642,13.7848,17669.419073094,0
+FMN.US,D,20210409,000000,13.7848,13.7946,13.709,13.709,22207.050896962,0
+FMN.US,D,20210412,000000,13.738,13.7946,13.709,13.7558,13248.980277754,0
+FMN.US,D,20210413,000000,13.7558,13.8365,13.7558,13.7946,30561.680220156,0
+FMN.US,D,20210414,000000,13.8218,13.9532,13.8218,13.9163,25272.573801079,0
+FMN.US,D,20210415,000000,13.961,14.102,13.889,14.0661,34611.00775849,0
+FMN.US,D,20210416,000000,14.2227,14.3735,14.0417,14.3171,77009.183859934,0
+FMN.US,D,20210419,000000,14.1867,14.4366,14.0825,14.1118,23688.411897912,0
+FMN.US,D,20210420,000000,14.1506,14.3265,14.1506,14.2606,19981.411363959,0
+FMN.US,D,20210421,000000,14.2422,14.3171,14.0738,14.0738,38832.01280353,0
+FMN.US,D,20210422,000000,14.1253,14.3404,14.1253,14.3221,46017.795868512,0
+FMN.US,D,20210423,000000,14.246,14.2838,14.1992,14.2655,36998.044707975,0
+FMN.US,D,20210426,000000,14.246,14.3315,14.2189,14.2938,16174.693954856,0
+FMN.US,D,20210427,000000,14.246,14.3141,14.1643,14.2189,20009.167607558,0
+FMN.US,D,20210428,000000,14.2189,14.2189,14.0116,14.1545,50595.520044244,0
+FMN.US,D,20210429,000000,14.0961,14.1118,13.9639,14.0601,29565.539477669,0
+FMN.US,D,20210430,000000,13.9736,14.1059,13.9687,14.0601,36394.603411959,0
+FMN.US,D,20210503,000000,14.1253,14.1798,14.031,14.1059,36578.617026927,0
+FMN.US,D,20210504,000000,14.1729,14.1965,14.1253,14.1545,33062.8261711,0
+FMN.US,D,20210505,000000,14.2373,14.3404,14.1595,14.3404,18880.413701212,0
+FMN.US,D,20210506,000000,14.3969,14.3969,14.246,14.3404,26368.431418714,0
+FMN.US,D,20210507,000000,14.4163,14.5,14.3121,14.3491,10815.682922273,0
+FMN.US,D,20210510,000000,14.5554,14.5554,14.3491,14.4356,38063.062054943,0
+FMN.US,D,20210511,000000,14.5368,14.5368,14.4163,14.4522,26035.35649553,0
+FMN.US,D,20210512,000000,14.5,14.5368,14.2556,14.3782,33634.399187427,0
+FMN.US,D,20210513,000000,14.4718,14.4718,14.3404,14.3491,14295.493462325,0
+FMN.US,D,20210514,000000,14.4063,14.5095,14.3315,14.4435,41825.575076094,0
+FMN.US,D,20210517,000000,14.4063,14.5085,14.275,14.3735,13370.28534237,0
+FMN.US,D,20210518,000000,14.3686,14.4619,14.2868,14.3315,20069.820139867,0
+FMN.US,D,20210519,000000,14.4163,14.4842,14.3315,14.4718,36179.749526325,0
+FMN.US,D,20210520,000000,14.6068,14.6068,14.3151,14.4474,29915.062545209,0
+FMN.US,D,20210521,000000,14.6068,14.6068,14.4396,14.4396,10310.930492386,0
+FMN.US,D,20210524,000000,14.5883,14.674,14.5319,14.6643,26247.126354099,0
+FMN.US,D,20210525,000000,14.6643,14.923,14.6643,14.7391,27465.317045372,0
+FMN.US,D,20210526,000000,14.7489,14.7489,14.6021,14.7391,29739.273002416,0
+FMN.US,D,20210527,000000,14.7489,14.7762,14.7118,14.7663,32764.70355467,0
+FMN.US,D,20210528,000000,14.813,14.889,14.813,14.889,16640.3820419,0
+FMN.US,D,20210601,000000,14.9464,14.9464,14.6875,14.889,25941.807674514,0
+FMN.US,D,20210602,000000,14.9658,14.9756,14.8694,14.9085,17536.805909234,0
+FMN.US,D,20210603,000000,14.9756,14.9756,14.5233,14.6253,18952.374332764,0
+FMN.US,D,20210604,000000,14.6447,14.6808,14.392,14.4658,31896.035930933,0
+FMN.US,D,20210607,000000,14.4658,14.4941,14.392,14.392,22219.387005228,0
+FMN.US,D,20210608,000000,14.456,14.4941,14.2403,14.3627,28501.55013972,0
+FMN.US,D,20210609,000000,14.392,14.456,14.3433,14.4103,25009.403491402,0
+FMN.US,D,20210610,000000,14.4103,14.4103,14.2968,14.3151,22908.153050084,0
+FMN.US,D,20210611,000000,14.3345,14.4103,14.279,14.3726,23686.355879867,0
+FMN.US,D,20210614,000000,14.4103,14.4386,14.3433,14.392,18682.007959934,0
+FMN.US,D,20210615,000000,14.4007,14.4503,14.3433,14.3726,25208.837241703,0
+FMN.US,D,20210616,000000,14.3726,14.4658,14.3726,14.4103,26698.422314832,0
+FMN.US,D,20210617,000000,14.4757,14.4757,14.4007,14.4007,5651.9936039022,0
+FMN.US,D,20210618,000000,14.4396,14.4941,14.4396,14.456,5539.9406204854,0
+FMN.US,D,20210621,000000,14.4757,14.4757,14.4007,14.4103,6633.7422200766,0
+FMN.US,D,20210622,000000,14.4435,14.498,14.4435,14.4503,10463.075827669,0
+FMN.US,D,20210623,000000,14.5174,14.5446,14.4503,14.46,13179.075664247,0
+FMN.US,D,20210624,000000,14.5544,14.564,14.4698,14.5174,22283.123564602,0
+FMN.US,D,20210625,000000,14.5348,14.5348,14.4044,14.4044,24360.729798413,0
+FMN.US,D,20210628,000000,14.4698,14.5631,14.4435,14.5446,6803.3637087349,0
+FMN.US,D,20210629,000000,14.5262,14.635,14.4503,14.6107,30424.955020204,0
+FMN.US,D,20210630,000000,14.6593,14.9621,14.6497,14.7712,14519.599429159,0
+FMN.US,D,20210701,000000,14.9338,14.9338,14.7906,14.8853,23010.9539523,0
+FMN.US,D,20210702,000000,14.8947,14.8947,14.8005,14.8753,29951.042860985,0
+FMN.US,D,20210706,000000,14.9046,14.9046,14.7925,14.857,9264.4173078151,0
+FMN.US,D,20210707,000000,14.9046,14.9621,14.8375,14.9621,37789.611655046,0
+FMN.US,D,20210708,000000,14.9621,14.9621,14.8375,14.9621,41810.154940762,0
+FMN.US,D,20210709,000000,14.9621,14.9814,14.9085,14.9814,23125.062953761,0
+FMN.US,D,20210712,000000,15.0445,15.0445,14.963,15.0359,12157.234696207,0
+FMN.US,D,20210713,000000,15.0445,15.2255,15.0445,15.0922,11092.217349237,0
+FMN.US,D,20210714,000000,15.1788,15.1788,15.0262,15.0544,23120.950917674,0
+FMN.US,D,20210715,000000,15.102,15.102,15.0076,15.0837,7765.5801534881,0
+FMN.US,D,20210716,000000,15.1595,15.1595,14.9939,15.1213,11297.819153672,0
+FMN.US,D,20210719,000000,15.102,15.102,14.7168,14.7168,13995.314827852,0
+FMN.US,D,20210720,000000,14.924,15.102,14.64,14.6691,16664.026249411,0
+FMN.US,D,20210721,000000,14.7712,14.7712,14.5835,14.5835,14286.241381127,0
+FMN.US,D,20210722,000000,14.673,14.6828,14.5115,14.5291,22984.225717724,0
+FMN.US,D,20210723,000000,14.814,14.814,14.6147,14.673,25670.413292659,0
+FMN.US,D,20210726,000000,14.8703,15.0797,14.6828,15.0797,23153.847206383,0
+FMN.US,D,20210727,000000,15.0797,15.1456,14.8803,15.1456,28354.544849551,0
+FMN.US,D,20210728,000000,15.1456,15.2313,15.0455,15.1848,44610.451517157,0
+FMN.US,D,20210729,000000,15.1273,15.2313,15.0135,15.0135,22560.686000588,0
+FMN.US,D,20210730,000000,14.9473,14.9766,14.9191,14.9473,17013.549316949,0
+FMN.US,D,20210802,000000,14.9191,15.0584,14.8703,14.9191,24472.782781829,0
+FMN.US,D,20210803,000000,14.8803,14.9939,14.8619,14.9667,23396.457335616,0
+FMN.US,D,20210804,000000,14.9667,15.0086,14.9387,14.9571,15906.383600069,0
+FMN.US,D,20210805,000000,14.9571,14.9571,14.814,14.814,19303.953418348,0
+FMN.US,D,20210806,000000,14.8422,14.8422,14.7489,14.8327,14043.631251894,0
+FMN.US,D,20210809,000000,14.8703,14.8996,14.7955,14.8703,17007.381262816,0
+FMN.US,D,20210810,000000,14.8803,14.9667,14.814,14.9571,16171.60992779,0
+FMN.US,D,20210811,000000,14.9571,15.0321,14.9571,15.0135,33902.709542214,0
+FMN.US,D,20210812,000000,15.0504,15.1838,14.8996,14.9667,25206.781223659,0
+FMN.US,D,20210813,000000,14.9667,15.0039,14.8899,14.9939,16281.60689316,0
+FMN.US,D,20210816,000000,14.9854,15.0504,14.9191,15.0504,17395.968673197,0
+FMN.US,D,20210817,000000,15.2313,15.2313,15.0416,15.0416,34271.764781174,0
+FMN.US,D,20210818,000000,15.108,15.1456,15.0106,15.1362,22360.224241266,0
+FMN.US,D,20210819,000000,15.0135,15.2313,15.0135,15.2313,23090.110647008,0
+FMN.US,D,20210820,000000,15.282,15.3004,15.2635,15.2907,26272.826579652,0
+FMN.US,D,20210823,000000,15.3004,15.3004,15.1233,15.1788,13177.019646201,0
+FMN.US,D,20210824,000000,15.2353,15.3101,15.1595,15.2353,13890.45790759,0
+FMN.US,D,20210825,000000,15.2722,15.3101,15.0163,15.0534,24581.751738179,0
+FMN.US,D,20210826,000000,15.0534,15.0534,14.9696,15.0349,20575.600578775,0
+FMN.US,D,20210827,000000,15.0349,15.0534,15.0067,15.0534,7286.527949156,0
+FMN.US,D,20210830,000000,15.0631,15.0827,14.9969,15.0827,35311.081902589,0
+FMN.US,D,20210831,000000,15.0922,15.1119,15.0163,15.1119,17037.193524458,0
+FMN.US,D,20210901,000000,15.1495,15.1595,15.0435,15.0827,14271.849254816,0
+FMN.US,D,20210902,000000,15.0922,15.1466,14.9696,14.9794,24114.007633091,0
+FMN.US,D,20210903,000000,14.9969,15.0301,14.8833,14.8833,16933.364613219,0
+FMN.US,D,20210907,000000,14.8733,14.922,14.8074,14.8168,22892.73291475,0
+FMN.US,D,20210908,000000,14.9026,14.9026,14.7682,14.8356,14358.202012678,0
+FMN.US,D,20210909,000000,14.7975,14.8451,14.7411,14.7509,22830.024364398,0
+FMN.US,D,20210910,000000,14.7411,14.7812,14.7315,14.7315,13111.227068783,0
+FMN.US,D,20210913,000000,14.7315,14.8168,14.6846,14.7682,22643.954731384,0
+FMN.US,D,20210914,000000,14.7682,14.7682,14.7411,14.7587,10208.12959017,0
+FMN.US,D,20210915,000000,14.7509,14.9794,14.7509,14.9794,22580.218172011,0
+FMN.US,D,20210916,000000,15.0435,15.2956,15.0435,15.2907,18170.059466893,0
+FMN.US,D,20210917,000000,15.3297,15.4813,15.2245,15.4813,26685.058197544,0
+FMN.US,D,20210920,000000,15.3968,15.6349,15.3968,15.6349,7414.0010679052,0
+FMN.US,D,20210921,000000,15.7674,16.1272,15.6449,16.0826,55633.79226191,0
+FMN.US,D,20210922,000000,15.9854,15.9854,14.5991,14.6263,114886.17628187,0
+FMN.US,D,20210923,000000,14.7128,14.7782,14.5505,14.7217,57649.71795439,0
+FMN.US,D,20210924,000000,14.7315,14.7877,14.7128,14.7128,27347.096007822,0
+FMN.US,D,20210927,000000,14.7411,14.7682,14.6944,14.7587,24567.35961187,0
+FMN.US,D,20210928,000000,14.7315,14.7587,14.5505,14.5991,13789.713023418,0
+FMN.US,D,20210929,000000,14.6077,14.6944,14.5602,14.5602,24242.508760862,0
+FMN.US,D,20210930,000000,14.5699,14.6166,14.5408,14.5505,13238.700187532,0
+FMN.US,D,20211001,000000,14.6077,14.6077,14.5408,14.5602,9752.7215933468,0
+FMN.US,D,20211004,000000,14.5408,14.5893,14.4455,14.5309,11246.418702562,0
+FMN.US,D,20211005,000000,14.5125,14.5223,14.3801,14.3801,11526.037156593,0
+FMN.US,D,20211006,000000,14.2948,14.4083,14.275,14.2848,16391.603858534,0
+FMN.US,D,20211007,000000,14.3229,14.5223,14.3131,14.3131,22384.896457796,0
+FMN.US,D,20211008,000000,14.2948,14.4376,14.2655,14.2948,12007.145378972,0
+FMN.US,D,20211011,000000,14.2848,14.2986,14.2655,14.2655,9822.6262068545,0
+FMN.US,D,20211012,000000,14.2948,14.3131,14.275,14.2848,6203.0064397865,0
+FMN.US,D,20211013,000000,14.2848,14.4183,14.2848,14.4183,10793.066723785,0
+FMN.US,D,20211014,000000,14.4278,14.4931,14.3394,14.4376,18007.634041389,0
+FMN.US,D,20211015,000000,14.5029,14.5029,14.2848,14.2948,19555.81562878,0
+FMN.US,D,20211018,000000,14.275,14.3706,14.2655,14.2655,33832.804928707,0
+FMN.US,D,20211019,000000,14.3032,14.3062,14.208,14.2179,20049.259959423,0
+FMN.US,D,20211020,000000,14.208,14.2655,14.1896,14.208,17379.520528841,0
+FMN.US,D,20211021,000000,14.1837,14.2303,14.0884,14.0884,22800.212102755,0
+FMN.US,D,20211022,000000,14.2303,14.2303,14.0787,14.0787,8887.1379966779,0
+FMN.US,D,20211025,000000,14.0787,14.1272,13.9922,14.0018,41905.759779824,0
+FMN.US,D,20211026,000000,13.9823,14.0018,13.9075,13.9551,19371.802013811,0
+FMN.US,D,20211027,000000,13.9269,13.9726,13.8025,13.9269,86796.857760036,0
+FMN.US,D,20211028,000000,13.8977,13.9551,13.8977,13.9269,21854.443802357,0
+FMN.US,D,20211029,000000,13.8977,14.0212,13.8977,13.9823,21180.069883812,0
+FMN.US,D,20211101,000000,13.9823,14.1926,13.963,14.0787,44613.535544224,0
+FMN.US,D,20211102,000000,14.031,14.1467,14.031,14.1371,15334.810583742,0
+FMN.US,D,20211103,000000,14.1078,14.1663,14.069,14.1371,37502.797137861,0
+FMN.US,D,20211104,000000,14.1078,14.1663,14.0787,14.1371,27631.854506964,0
+FMN.US,D,20211105,000000,14.202,14.3171,14.1926,14.2217,24767.821371194,0
+FMN.US,D,20211108,000000,14.2888,14.4794,14.2888,14.3265,29116.299534982,0
+FMN.US,D,20211109,000000,14.4133,14.4698,14.385,14.385,13780.460942216,0
+FMN.US,D,20211110,000000,14.4503,14.4881,14.4327,14.4794,23449.913804769,0
+FMN.US,D,20211111,000000,14.4794,14.498,14.46,14.4698,11434.544353621,0
+FMN.US,D,20211112,000000,14.5075,14.5075,14.4133,14.4133,7492.1297535903,0
+FMN.US,D,20211115,000000,14.5075,14.5262,14.3072,14.385,16881.964162111,0
+FMN.US,D,20211116,000000,14.4034,14.4803,14.3939,14.4803,11739.863033204,0
+FMN.US,D,20211117,000000,14.5358,14.5358,14.2976,14.3463,12382.368672063,0
+FMN.US,D,20211118,000000,14.4881,14.4881,14.2976,14.4503,17396.996682219,0
+FMN.US,D,20211119,000000,14.4503,14.4503,14.3265,14.3558,16722.622763673,0
+FMN.US,D,20211122,000000,14.4832,14.5029,14.2828,14.3598,13940.830349677,0
+FMN.US,D,20211123,000000,14.3598,14.4638,14.3111,14.389,10061.124299999,0
+FMN.US,D,20211124,000000,14.4832,14.4832,14.3598,14.4737,12572.550341164,0
+FMN.US,D,20211126,000000,14.4737,14.4737,14.3111,14.3598,5976.8444549086,0
+FMN.US,D,20211129,000000,14.4366,14.5991,14.389,14.5505,19863.19032641,0
+FMN.US,D,20211130,000000,14.5505,14.6176,14.5223,14.5797,17868.852823396,0
+FMN.US,D,20211201,000000,14.6273,14.7877,14.5408,14.6273,11059.321060527,0
+FMN.US,D,20211202,000000,14.7043,14.7043,14.5029,14.6273,17129.714336454,0
+FMN.US,D,20211203,000000,14.6855,14.6855,14.4366,14.5125,10552.512612597,0
+FMN.US,D,20211206,000000,14.5125,14.5125,14.4073,14.4073,8619.8556509132,0
+FMN.US,D,20211207,000000,14.5125,14.5125,14.3305,14.3404,16116.097440592,0
+FMN.US,D,20211208,000000,14.3404,14.4269,14.3404,14.3501,8608.5475516692,0
+FMN.US,D,20211209,000000,14.454,14.4638,14.3598,14.3791,15263.877961212,0
+FMN.US,D,20211210,000000,14.4737,14.4737,14.3404,14.3598,15063.41620189,0
+FMN.US,D,20211213,000000,14.4269,14.4832,14.393,14.4638,11221.74648603,0
+FMN.US,D,20211214,000000,14.5029,14.5029,14.3979,14.4366,9933.6511812491,0
+FMN.US,D,20211215,000000,14.4366,14.5029,14.4366,14.5029,17623.158667097,0
+FMN.US,D,20211216,000000,14.5408,14.5699,14.5262,14.5699,16705.146610298,0
+FMN.US,D,20211217,000000,14.5699,14.8375,14.5699,14.6944,35047.911592914,0
+FMN.US,D,20211220,000000,14.7421,14.7421,14.5223,14.7043,25710.505644524,0
+FMN.US,D,20211221,000000,14.7995,15.0669,14.7138,14.857,25658.077184394,0
+FMN.US,D,20211222,000000,14.9571,14.9766,14.6225,14.8803,14624.456349419,0
+FMN.US,D,20211223,000000,15.0817,15.0817,14.6021,14.6593,28894.249586191,0
+FMN.US,D,20211227,000000,14.6691,14.7168,14.4386,14.4668,22949.273410972,0
+FMN.US,D,20211228,000000,14.5055,14.5252,14.3618,14.391,20397.755017938,0
+FMN.US,D,20211229,000000,14.3618,14.3997,14.3131,14.3325,37370.183974001,0
+FMN.US,D,20211230,000000,14.3518,14.4193,14.3131,14.3518,26378.711508936,0
+FMN.US,D,20211231,000000,14.3716,14.4961,14.3716,14.4386,19237.132831907,0
+FMN.US,D,20220103,000000,14.5252,14.5252,14.3716,14.391,36498.432323198,0
+FMN.US,D,20220104,000000,14.4193,14.4193,14.246,14.275,42099.025475992,0
+FMN.US,D,20220105,000000,14.3423,14.3423,14.1788,14.1975,17789.696128688,0
+FMN.US,D,20220106,000000,14.2848,14.2848,14.0728,14.1312,42916.292648618,0
+FMN.US,D,20220107,000000,14.246,14.246,14.1118,14.2363,41198.489572567,0
+FMN.US,D,20220110,000000,14.2169,14.246,14.1702,14.2169,26390.019608181,0
+FMN.US,D,20220111,000000,14.246,14.246,14.1312,14.2363,20341.214521719,0
+FMN.US,D,20220112,000000,14.2556,14.2655,14.0923,14.1788,10547.372567486,0
+FMN.US,D,20220113,000000,14.141,14.1506,14.0251,14.0641,17660.166991894,0
+FMN.US,D,20220114,000000,14.0349,14.0349,13.9299,13.9483,20791.48247343,0
+FMN.US,D,20220118,000000,13.9299,13.9299,13.6313,13.6313,29873.942184321,0
+FMN.US,D,20220119,000000,13.6409,13.6603,13.5263,13.5639,27816.896130954,0
+FMN.US,D,20220120,000000,13.5292,13.6351,13.4425,13.4425,25140.98864624,0
+FMN.US,D,20220121,000000,13.3268,13.4842,13.3268,13.4133,42409.484200689,0
+FMN.US,D,20220124,000000,13.4133,13.4911,13.2208,13.3939,45083.335667358,0
+FMN.US,D,20220125,000000,13.1534,13.4579,12.9502,13.4425,54544.102698407,0
+FMN.US,D,20220126,000000,13.4133,13.5386,13.3841,13.4231,37647.746409987,0
+FMN.US,D,20220127,000000,13.4036,13.4425,13.3169,13.3432,41358.858980028,0
+FMN.US,D,20220128,000000,13.3462,13.3472,13.211,13.2304,43100.306263588,0
+FMN.US,D,20220131,000000,13.211,13.279,13.1817,13.279,57708.314468654,0
+FMN.US,D,20220201,000000,13.2304,13.3656,13.2304,13.3598,35970.035685802,0
+FMN.US,D,20220202,000000,13.3462,13.4618,13.3462,13.4231,26766.270910295,0
+FMN.US,D,20220203,000000,13.3268,13.3656,13.2694,13.279,32264.063160872,0
+FMN.US,D,20220204,000000,13.2596,13.3365,13.1341,13.1439,24414.186267566,0
+FMN.US,D,20220207,000000,13.0952,13.1916,13.0865,13.0865,56531.244138266,0
+FMN.US,D,20220208,000000,13.0766,13.1341,13.0583,13.0865,27445.784873951,0
+FMN.US,D,20220209,000000,13.0952,13.1439,13.0672,13.1147,19780.949604636,0
+FMN.US,D,20220210,000000,13.0672,13.3462,13.0184,13.0379,57703.174423543,0
+FMN.US,D,20220211,000000,13.0379,13.0672,12.9502,12.9502,38847.432938862,0
+FMN.US,D,20220214,000000,12.9219,12.9406,12.8452,12.8743,56421.247172895,0
+FMN.US,D,20220215,000000,12.8257,13.0379,12.7674,12.8549,42468.080714952,0
+FMN.US,D,20220216,000000,12.8356,13.0184,12.8356,13.0184,35361.454344677,0
+FMN.US,D,20220217,000000,12.9309,13.1049,12.9309,13.0766,14551.467708847,0
+FMN.US,D,20220218,000000,13.0281,13.1439,13.0281,13.1049,14582.307979511,0
+FMN.US,D,20220222,000000,13.0087,13.0087,12.8356,12.8452,42649.010302853,0
+FMN.US,D,20220223,000000,12.8549,13.0727,12.7761,12.7771,24493.342962273,0
+FMN.US,D,20220224,000000,12.7771,13.0087,12.7479,12.8928,23654.48760018,0
+FMN.US,D,20220225,000000,12.9026,13.0117,12.8743,12.9697,26257.406444321,0
+FMN.US,D,20220228,000000,12.9988,13.0672,12.9309,12.9601,11828.271809112,0
+FMN.US,D,20220301,000000,12.9697,13.0952,12.9697,13.0379,20917.927583158,0
+FMN.US,D,20220302,000000,13.0379,13.1439,12.9697,12.9697,23000.673862079,0
+FMN.US,D,20220303,000000,12.9893,13.0329,12.9697,12.9988,18899.945872633,0
+FMN.US,D,20220304,000000,12.9893,12.9988,12.9502,12.9697,13474.114253609,0
+FMN.US,D,20220307,000000,12.9697,12.9794,12.8257,12.8743,29710.488749796,0
+FMN.US,D,20220308,000000,12.816,12.9124,12.7383,12.7674,27610.266317499,0
+FMN.US,D,20220309,000000,12.816,12.9066,12.7383,12.7577,11367.723767179,0
+FMN.US,D,20220310,000000,12.671,12.7275,12.6526,12.6623,15007.903714691,0
+FMN.US,D,20220311,000000,12.6526,12.6526,12.5749,12.5942,25833.866727184,0
+FMN.US,D,20220314,000000,12.5262,12.5554,12.4872,12.5262,25951.059755713,0
+FMN.US,D,20220315,000000,12.459,12.5457,12.4113,12.4406,16241.514541297,0
+FMN.US,D,20220316,000000,12.4406,12.5164,12.3725,12.3822,30710.74152837,0
+FMN.US,D,20220317,000000,12.3627,12.4678,12.3627,12.4308,4617.8165275971,0
+FMN.US,D,20220318,000000,12.4211,12.4971,12.4211,12.4211,17253.075419114,0
+FMN.US,D,20220321,000000,12.3725,12.4308,12.3044,12.3531,32948.717169638,0
+FMN.US,D,20220322,000000,12.4153,12.4153,12.3373,12.3666,23259.732135665,0
+FMN.US,D,20220323,000000,12.308,12.3861,12.308,12.3861,10908.203734269,0
+FMN.US,D,20220324,000000,12.3472,12.4153,12.308,12.308,14235.868939039,0
+FMN.US,D,20220325,000000,12.318,12.318,12.1147,12.1244,46424.887441293,0
+FMN.US,D,20220328,000000,12.2792,12.2792,11.9795,12.0466,31621.557522014,0
+FMN.US,D,20220329,000000,12.0466,12.1049,12.0085,12.1049,19549.647574647,0
+FMN.US,D,20220330,000000,12.0758,12.2022,12.0758,12.1341,60131.331733913,0
+FMN.US,D,20220331,000000,12.1341,12.308,12.1341,12.308,25681.721391903,0
+FMN.US,D,20220401,000000,12.2887,12.3345,12.25,12.2987,14789.96580199,0
+FMN.US,D,20220404,000000,12.4629,12.4629,12.3278,12.3472,11926.960675242,0
+FMN.US,D,20220405,000000,12.2694,12.4056,12.2022,12.2219,27115.793977834,0
+FMN.US,D,20220406,000000,12.2022,12.2694,12.1439,12.1926,17381.576546885,0
+FMN.US,D,20220407,000000,12.1926,12.2595,12.1244,12.173,15020.239822957,0
+FMN.US,D,20220408,000000,12.1535,12.2219,12.1147,12.1535,13736.256554264,0
+FMN.US,D,20220411,000000,12.1535,12.2342,11.8919,11.9308,44108.783114338,0
+FMN.US,D,20220412,000000,11.8919,12.0339,11.853,11.9308,40257.861317282,0
+FMN.US,D,20220413,000000,11.8723,11.9114,11.7568,11.7568,41427.735584513,0
+FMN.US,D,20220414,000000,11.6983,11.7178,11.6303,11.6497,50852.522299786,0
+FMN.US,D,20220418,000000,11.6497,11.7568,11.5817,11.6109,39996.74702565,0
+FMN.US,D,20220419,000000,11.534,11.6109,11.495,11.5535,86056.691264071,0
+FMN.US,D,20220420,000000,11.534,11.7178,11.5145,11.6886,59762.276494953,0
+FMN.US,D,20220421,000000,11.673,11.7022,11.5758,11.5952,45328.001814635,0
+FMN.US,D,20220422,000000,11.5659,11.6146,11.4883,11.5173,42172.014116566,0
+FMN.US,D,20220425,000000,11.5565,11.5611,11.4103,11.4591,48145.774544409,0
+FMN.US,D,20220426,000000,11.4687,11.5077,11.4299,11.4786,44135.511348914,0
+FMN.US,D,20220427,000000,11.498,11.498,11.3326,11.3812,51552.596443887,0
+FMN.US,D,20220428,000000,11.3229,11.4883,11.3131,11.4687,29503.85893634,0
+FMN.US,D,20220429,000000,11.4786,11.4786,11.3326,11.3715,13466.918190455,0
+FMN.US,D,20220502,000000,11.4007,11.4007,11.3034,11.3131,21777.343125694,0
+FMN.US,D,20220503,000000,11.3229,11.4007,11.2353,11.3617,121413.00556363,0
+FMN.US,D,20220504,000000,11.3326,11.4395,11.2547,11.42,28638.275339669,0
+FMN.US,D,20220505,000000,11.3423,11.3849,11.245,11.245,25167.716880818,0
+FMN.US,D,20220506,000000,11.2839,11.4687,11.2541,11.42,62790.791074271,0
+FMN.US,D,20220509,000000,11.3617,11.3715,11.3034,11.3423,15707.97785879,0
+FMN.US,D,20220510,000000,11.3326,11.4104,11.2743,11.3131,22796.100066667,0
+FMN.US,D,20220511,000000,11.3034,11.9163,11.2839,11.3812,40361.690228523,0
+FMN.US,D,20220512,000000,11.3423,11.4299,11.2908,11.3034,21084.465044751,0
+FMN.US,D,20220513,000000,11.3522,11.3522,11.2354,11.2723,12720.583640358,0
+FMN.US,D,20220516,000000,11.2547,11.2743,11.2353,11.2601,22420.876773573,0
+FMN.US,D,20220517,000000,11.2353,11.245,11.1283,11.138,21153.341649234,0
+FMN.US,D,20220518,000000,11.1088,11.1088,10.924,10.9338,21403.147841624,0
+FMN.US,D,20220519,000000,10.9145,11.0611,10.8073,10.8852,37126.545835745,0
+FMN.US,D,20220520,000000,10.8694,10.9868,10.8499,10.928,89379.622117988,0
+FMN.US,D,20220523,000000,10.8694,10.9918,10.8694,10.9574,22024.17994364,0
+FMN.US,D,20220524,000000,10.9674,11.1334,10.9674,11.1236,39058.954202351,0
+FMN.US,D,20220525,000000,11.1529,11.3973,11.1529,11.3779,46228.475432612,0
+FMN.US,D,20220526,000000,11.4364,11.5927,11.4257,11.5832,32475.639545285,0
+FMN.US,D,20220527,000000,11.6613,11.7687,11.632,11.7198,57161.790699133,0
+FMN.US,D,20220531,000000,11.6808,11.7492,11.5928,11.7492,53691.611473528,0
+FMN.US,D,20220601,000000,11.798,11.8372,11.7493,11.8175,24936.797943433,0
+FMN.US,D,20220602,000000,11.7786,11.8175,11.7492,11.798,18061.914571952,0
+FMN.US,D,20220603,000000,11.6808,11.8372,11.6808,11.7198,53952.488744319,0
+FMN.US,D,20220606,000000,11.7687,11.8468,11.6808,11.7198,54379.099810676,0
+FMN.US,D,20220607,000000,11.6808,11.7314,11.6613,11.7003,25414.561415826,0
+FMN.US,D,20220608,000000,11.6808,11.7687,11.6416,11.7492,52308.450414266,0
+FMN.US,D,20220609,000000,11.6416,11.6808,11.4267,11.4267,71393.413106974,0
+FMN.US,D,20220610,000000,11.3386,11.3386,11.2214,11.2311,47191.163714243,0
+FMN.US,D,20220613,000000,11.1529,12.2185,10.9476,11.2018,239062.81571396,0
+FMN.US,D,20220614,000000,11.1627,11.5489,11.065,11.1334,37208.260151905,0
+FMN.US,D,20220615,000000,11.1236,11.1481,10.8304,10.8694,55707.016271418,0
+FMN.US,D,20220616,000000,10.8304,10.8304,10.7131,10.7424,27214.103060235,0
+FMN.US,D,20220617,000000,10.6936,10.8206,10.635,10.6544,47210.601628538,0
+FMN.US,D,20220621,000000,10.6777,10.7228,10.4981,10.4981,45486.765545063,0
+FMN.US,D,20220622,000000,10.5186,10.6168,10.5186,10.5382,51972.197551189,0
+FMN.US,D,20220623,000000,10.6168,10.7149,10.5677,10.5971,69830.63385383,0
+FMN.US,D,20220624,000000,10.6266,10.6855,10.5873,10.6364,78838.835558961,0
+FMN.US,D,20220627,000000,10.6266,10.705,10.5971,10.6168,43776.252522035,0
+FMN.US,D,20220628,000000,10.6168,10.764,10.5972,10.7345,28522.744781259,0
+FMN.US,D,20220629,000000,10.754,10.8621,10.7247,10.8032,128204.06626302,0
+FMN.US,D,20220630,000000,10.8327,10.8915,10.8032,10.8522,100987.86233321,0
+FMN.US,D,20220701,000000,10.9112,11.0287,10.9112,10.9897,45540.388414285,0
+FMN.US,D,20220705,000000,10.9994,11.0682,10.9209,11.0582,78958.075246653,0
+FMN.US,D,20220706,000000,11.0682,11.2154,11.0682,11.127,86230.677053172,0
+FMN.US,D,20220707,000000,11.1368,11.1859,11.0877,11.127,30171.717556336,0
+FMN.US,D,20220708,000000,11.1466,11.2349,11.0968,11.1859,41451.588183376,0
+FMN.US,D,20220711,000000,11.1663,11.279,11.1663,11.1957,39365.4032201,0
+FMN.US,D,20220712,000000,11.2055,11.2618,11.1859,11.2154,52825.21993236,0
+FMN.US,D,20220713,000000,11.1663,11.2644,11.1466,11.2545,39891.280817095,0
+FMN.US,D,20220714,000000,11.176,11.1859,11.0883,11.1466,34088.282682801,0
+FMN.US,D,20220715,000000,11.1564,11.2349,11.1564,11.225,13143.882497014,0
+FMN.US,D,20220718,000000,11.1859,11.1957,11.0975,11.1564,34845.50565677,0
+FMN.US,D,20220719,000000,11.1564,11.2055,11.1368,11.1564,22320.242736069,0
+FMN.US,D,20220720,000000,11.1663,11.2349,11.1663,11.176,17657.665204563,0
+FMN.US,D,20220721,000000,11.1967,11.1967,11.1475,11.1573,33263.884251026,0
+FMN.US,D,20220722,000000,11.1672,11.2657,11.1475,11.246,42707.793141785,0
+FMN.US,D,20220725,000000,11.2165,11.2165,11.1573,11.177,27915.382301819,0
+FMN.US,D,20220726,000000,11.2657,11.2979,11.2361,11.2657,19902.276381717,0
+FMN.US,D,20220727,000000,11.2657,11.3051,11.2165,11.246,29767.607013297,0
+FMN.US,D,20220728,000000,11.2756,11.3936,11.2558,11.374,50802.136987829,0
+FMN.US,D,20220729,000000,11.374,11.4627,11.374,11.4232,27499.037931368,0
+FMN.US,D,20220801,000000,11.4331,11.5217,11.3936,11.4627,43544.543778987,0
+FMN.US,D,20220802,000000,11.4823,11.5316,11.4134,11.4823,32965.334873189,0
+FMN.US,D,20220803,000000,11.5119,11.5611,11.4725,11.5513,16754.306751463,0
+FMN.US,D,20220804,000000,11.5513,11.6201,11.5513,11.6104,14703.049121427,0
+FMN.US,D,20220805,000000,11.5119,11.6005,11.4823,11.4823,27656.43641288,0
+FMN.US,D,20220808,000000,11.4823,11.635,11.4823,11.502,7622.1484015082,0
+FMN.US,D,20220809,000000,11.4921,11.5611,11.4823,11.4921,14169.925232434,0
+FMN.US,D,20220810,000000,11.5119,11.6301,11.4823,11.5413,26114.94676813,0
+FMN.US,D,20220811,000000,11.5709,11.6597,11.5316,11.5611,39264.320555917,0
+FMN.US,D,20220812,000000,11.5611,11.6793,11.5522,11.5955,18152.61455174,0
+FMN.US,D,20220815,000000,11.6005,11.6201,11.5709,11.5809,24405.903901125,0
+FMN.US,D,20220816,000000,11.5809,11.6104,11.5316,11.6104,30328.148702298,0
+FMN.US,D,20220817,000000,11.5513,11.6104,11.5217,11.5316,27843.283642547,0
+FMN.US,D,20220818,000000,11.5709,11.6104,11.5316,11.5809,11029.063920701,0
+FMN.US,D,20220819,000000,11.5217,11.5217,11.3936,11.4036,25149.230923495,0
+FMN.US,D,20220822,000000,11.4737,11.4934,11.2761,11.3156,26975.674257036,0
+FMN.US,D,20220823,000000,11.3353,11.3353,11.2069,11.2464,25937.486711078,0
+FMN.US,D,20220824,000000,11.3749,11.3749,11.197,11.2168,49975.677102696,0
+FMN.US,D,20220825,000000,11.2266,11.2563,11.1772,11.2069,25966.83119337,0
+FMN.US,D,20220826,000000,11.1871,11.197,11.0981,11.0981,24490.500170414,0
+FMN.US,D,20220829,000000,11.1377,11.1377,10.9895,10.9895,23537.310435235,0
+FMN.US,D,20220830,000000,11.0289,11.0439,10.9203,10.9697,29264.543875905,0
+FMN.US,D,20220831,000000,10.9499,10.9895,10.9104,10.9203,31063.664204088,0
+FMN.US,D,20220901,000000,10.8709,10.8807,10.7819,10.8116,36781.79073646,0
+FMN.US,D,20220902,000000,10.861,10.8983,10.7819,10.8116,14400.045776357,0
+FMN.US,D,20220906,000000,10.7622,10.7721,10.6732,10.7128,23773.07817228,0
+FMN.US,D,20220907,000000,10.7029,10.8016,10.6732,10.7622,40712.939485047,0
+FMN.US,D,20220908,000000,10.693,10.851,10.693,10.8116,36596.616934402,0
+FMN.US,D,20220909,000000,10.8215,10.9005,10.7918,10.8313,29992.084661036,0
+FMN.US,D,20220912,000000,10.8412,10.9697,10.7819,10.7819,25616.721163252,0
+FMN.US,D,20220913,000000,10.7522,10.7918,10.7029,10.7424,33927.280924422,0
+FMN.US,D,20220914,000000,10.8412,10.8412,10.6633,10.7325,11968.501260821,0
+FMN.US,D,20220915,000000,10.7424,10.7424,10.6337,10.7029,20739.465830385,0
+FMN.US,D,20220916,000000,10.7226,10.7226,10.5941,10.6337,29384.957441177,0
+FMN.US,D,20220919,000000,10.7226,10.7226,10.5645,10.5843,8853.9386229443,0
+FMN.US,D,20220920,000000,10.5447,10.5447,10.4559,10.5151,42566.701263017,0
+FMN.US,D,20220921,000000,10.5151,10.5348,10.4953,10.4953,24193.007832682,0
+FMN.US,D,20220922,000000,10.5459,10.6451,10.4071,10.4269,43423.442379691,0
+FMN.US,D,20220923,000000,10.6352,10.6352,10.3475,10.3971,22471.73222871,0
+FMN.US,D,20220926,000000,10.3673,10.3823,10.2681,10.3079,31209.843231253,0
+FMN.US,D,20220927,000000,10.2979,10.3079,10.2285,10.2285,10260.149024672,0
+FMN.US,D,20220928,000000,10.2781,10.5261,10.1789,10.3872,20125.172946911,0
+FMN.US,D,20220929,000000,10.3872,10.4864,10.2583,10.3277,29469.075241705,0
+FMN.US,D,20220930,000000,10.3475,10.3575,10.1887,10.2583,17161.734678659,0
+FMN.US,D,20221003,000000,10.3575,10.3765,10.1887,10.1887,43122.058691865,0
+FMN.US,D,20221004,000000,10.2185,10.3376,10.1887,10.1987,52865.117977893,0
+FMN.US,D,20221005,000000,10.1491,10.2087,10.1193,10.1689,57424.176238881,0
+FMN.US,D,20221006,000000,10.1789,10.1987,10.1293,10.1491,37244.572793166,0
+FMN.US,D,20221007,000000,10.0697,10.1689,10.0697,10.1391,25139.834642337,0
+FMN.US,D,20221010,000000,10.1789,10.1789,10.0201,10.0301,70057.091822555,0
+FMN.US,D,20221011,000000,10.0598,10.1293,10.0003,10.0895,25793.000627993,0
+FMN.US,D,20221012,000000,10.0895,10.1342,10.0667,10.0797,40433.796834237,0
+FMN.US,D,20221013,000000,10.0201,10.1045,9.98543,10.0995,32755.064613984,0
+FMN.US,D,20221014,000000,10.1094,10.1094,10.0102,10.0598,8506.277396523,0
+FMN.US,D,20221017,000000,10.2185,10.2185,10.0201,10.0598,44285.258610764,0
+FMN.US,D,20221018,000000,10.0598,10.1591,10.0598,10.0895,29655.55009872,0
+FMN.US,D,20221019,000000,10.0499,10.1391,10.0499,10.0995,60162.836706514,0
+FMN.US,D,20221020,000000,10.1304,10.1403,10.0108,10.0507,46678.923562389,0
+FMN.US,D,20221021,000000,10.0308,10.0308,9.93114,9.96103,27678.873938934,0
+FMN.US,D,20221024,000000,9.81161,9.95107,9.81161,9.88134,63274.602539739,0
+FMN.US,D,20221025,000000,9.90375,9.91122,9.80165,9.85146,54262.479245342,0
+FMN.US,D,20221026,000000,9.83153,9.88134,9.81161,9.81161,41721.603207289,0
+FMN.US,D,20221027,000000,9.81161,9.8913,9.77177,9.77177,38614.493750214,0
+FMN.US,D,20221028,000000,9.77177,9.86142,9.712,9.712,42605.046283937,0
+FMN.US,D,20221031,000000,9.70204,9.77177,9.70204,9.72196,96139.688903632,0
+FMN.US,D,20221101,000000,9.78173,9.88024,9.78173,9.85146,59738.822407973,0
+FMN.US,D,20221102,000000,9.82157,9.96103,9.82157,9.92118,56541.360818059,0
+FMN.US,D,20221103,000000,9.86142,9.90126,9.82655,9.84149,22906.273499861,0
+FMN.US,D,20221104,000000,9.8913,10.1702,9.8913,10.0905,65952.037409535,0
+FMN.US,D,20221107,000000,10.0407,10.3595,10.0407,10.23,108376.37942779,0
+FMN.US,D,20221108,000000,10.2599,10.2599,10.1304,10.1602,26877.751694428,0
+FMN.US,D,20221109,000000,10.1204,10.1602,10.1005,10.1104,10500.925661066,0
+FMN.US,D,20221110,000000,10.2001,10.4292,10.2001,10.3097,39128.49699481,0
+FMN.US,D,20221111,000000,10.2399,10.3296,10.2399,10.2599,22254.734230833,0
+FMN.US,D,20221114,000000,10.2399,10.4491,10.1702,10.1702,47088.519897926,0
+FMN.US,D,20221115,000000,10.2698,10.3296,10.2499,10.2897,46398.831950588,0
+FMN.US,D,20221116,000000,10.2897,10.4392,10.2897,10.3694,38628.548526434,0
+FMN.US,D,20221117,000000,10.3495,10.4379,10.3495,10.3894,59868.327131709,0
+FMN.US,D,20221118,000000,10.4093,10.4591,10.3894,10.3993,73261.52495621,0
+FMN.US,D,20221121,000000,10.3993,10.5029,10.3993,10.479,73944.185515438,0
+FMN.US,D,20221122,000000,10.47,10.635,10.47,10.59,95136,0
+FMN.US,D,20221123,000000,10.58,10.66,10.58,10.63,60242,0
+FMN.US,D,20221125,000000,10.59,10.63,10.58,10.6,22208,0
+FMN.US,D,20221128,000000,10.62,10.71,10.61,10.68,64691,0
+FMN.US,D,20221129,000000,10.66,10.8,10.65,10.76,81029,0
+FMN.US,D,20221130,000000,10.8,10.98,10.78,10.98,79164,0
+FMN.US,D,20221201,000000,10.98,11.04,10.93,11.04,40284,0
+FMN.US,D,20221202,000000,11.04,11.14,10.9012,11.14,47040,0
+FMN.US,D,20221205,000000,11.04,11.04,10.87,10.87,46145,0
+FMN.US,D,20221206,000000,10.88,10.9307,10.84,10.85,36092,0
+FMN.US,D,20221207,000000,10.81,11.08,10.81,11.07,82145,0
+FMN.US,D,20221208,000000,10.99,10.995,10.77,10.77,63914,0
+FMN.US,D,20221209,000000,10.77,10.77,10.66,10.68,43341,0
+FMN.US,D,20221212,000000,10.68,10.75,10.61,10.67,56090,0
+FMN.US,D,20221213,000000,10.74,10.83,10.69,10.74,210053,0
+FMN.US,D,20221214,000000,10.69,10.78,10.59,10.71,245567,0
+FMN.US,D,20221215,000000,10.64,10.7599,10.64,10.67,35326,0
+FMN.US,D,20221216,000000,10.67,10.67,10.59,10.65,33196,0
+FMN.US,D,20221219,000000,10.58,10.64,10.58,10.61,34134,0
+FMN.US,D,20221220,000000,10.6,10.6,10.55,10.56,31452,0
+FMN.US,D,20221221,000000,10.47,10.61,10.47,10.55,62178,0
+FMN.US,D,20221222,000000,10.45,10.545,10.45,10.49,35029,0
+FMN.US,D,20221223,000000,10.48,10.48,10.43,10.45,60892,0
+FMN.US,D,20221227,000000,10.41,10.4367,10.31,10.32,61471,0
+FMN.US,D,20221228,000000,10.33,10.37,10.31,10.32,135194,0
+FMN.US,D,20221229,000000,10.32,10.46,10.32,10.43,100045,0
+FMN.US,D,20221230,000000,10.35,10.52,10.35,10.5,103668,0
+FMN.US,D,20230103,000000,10.54,10.5899,10.5,10.53,20819,0
+FMN.US,D,20230104,000000,10.53,10.58,10.53,10.54,36115,0
+FMN.US,D,20230105,000000,10.49,10.54,10.43,10.5,104326,0
+FMN.US,D,20230106,000000,10.51,10.74,10.5,10.7,119104,0
+FMN.US,D,20230109,000000,10.68,10.82,10.68,10.76,10168,0
+FMN.US,D,20230110,000000,10.76,10.79,10.7,10.73,49457,0
+FMN.US,D,20230111,000000,10.77,10.84,10.75,10.8,56558,0
+FMN.US,D,20230112,000000,10.8,10.9,10.8,10.85,44837,0
+FMN.US,D,20230113,000000,10.82,10.92,10.795,10.8,69123,0
+FMN.US,D,20230117,000000,10.81,10.83,10.77,10.79,63869,0
+FMN.US,D,20230118,000000,10.85,10.9,10.83,10.86,30286,0
+FMN.US,D,20230119,000000,10.81,10.94,10.81,10.86,54354,0
+FMN.US,D,20230120,000000,10.86,10.99,10.8,10.99,43127,0
+FMN.US,D,20230123,000000,10.99,11.06,10.97,10.97,45482,0
+FMN.US,D,20230124,000000,10.98,11.1,10.97,11.06,37257,0
+FMN.US,D,20230125,000000,11.03,11.072,10.97,11.03,15262,0
+FMN.US,D,20230126,000000,11.02,11.17,11.02,11.05,17511,0
+FMN.US,D,20230127,000000,11.03,11.08,11.03,11.0351,13893,0
+FMN.US,D,20230130,000000,11.04,11.08,11.02,11.07,25659,0
+FMN.US,D,20230131,000000,11.07,11.16,11.06,11.1,37915,0
+FMN.US,D,20230201,000000,11.12,11.3,11.08,11.3,49977,0
+FMN.US,D,20230202,000000,11.3,11.39,11.25,11.33,65567,0
+FMN.US,D,20230203,000000,11.33,11.33,11.17,11.17,44196,0
+FMN.US,D,20230206,000000,11.2,11.2,11.06,11.1,23617,0
+FMN.US,D,20230207,000000,11.13,11.26,11.06,11.13,41403,0
+FMN.US,D,20230208,000000,11.16,11.23,11.125,11.23,35756,0
+FMN.US,D,20230209,000000,11.25,11.3,11.15,11.19,40659,0
+FMN.US,D,20230210,000000,11.2,11.2,11.12,11.13,21132,0
+FMN.US,D,20230213,000000,11.19,11.23,11.14,11.17,9717,0
+FMN.US,D,20230214,000000,11.14,11.14,11.03,11.12,22796,0
+FMN.US,D,20230215,000000,11.12,11.12,11.05,11.06,17697,0
+FMN.US,D,20230216,000000,11.07,11.07,10.87,10.88,14151,0
+FMN.US,D,20230217,000000,10.91,10.91,10.78,10.81,17929,0
+FMN.US,D,20230221,000000,10.78,10.78,10.6,10.6,27150,0
+FMN.US,D,20230222,000000,10.59,10.6394,10.52,10.52,22303,0
+FMN.US,D,20230223,000000,10.58,10.58,10.52,10.52,14603,0
+FMN.US,D,20230224,000000,10.46,10.51,10.43,10.46,17405,0
+FMN.US,D,20230227,000000,10.48,10.55,10.48,10.52,14386,0
+FMN.US,D,20230228,000000,10.49,10.6,10.49,10.57,23562,0
+FMN.US,D,20230301,000000,10.58,10.59,10.4662,10.55,21006,0
+FMN.US,D,20230302,000000,10.5,10.5,10.4455,10.46,27272,0
+FMN.US,D,20230303,000000,10.48,10.59,10.4632,10.56,16545,0
+FMN.US,D,20230306,000000,10.55,10.59,10.44,10.52,15958,0
+FMN.US,D,20230307,000000,10.52,10.54,10.46,10.5,16169,0
+FMN.US,D,20230308,000000,10.5,10.55,10.49,10.53,5350,0
+FMN.US,D,20230309,000000,10.56,10.64,10.42,10.64,26415,0
+FMN.US,D,20230310,000000,10.64,10.72,10.61,10.61,29178,0
+FMN.US,D,20230313,000000,10.69,10.69,10.58,10.63,15286,0
+FMN.US,D,20230314,000000,10.66,10.7,10.5,10.54,42909,0
+FMN.US,D,20230315,000000,10.64,10.67,10.57,10.6,20416,0
+FMN.US,D,20230316,000000,10.57,10.665,10.57,10.61,36759,0
+FMN.US,D,20230317,000000,10.64,10.64,10.54,10.58,25632,0
+FMN.US,D,20230320,000000,10.58,10.7,10.55,10.55,25740,0
+FMN.US,D,20230321,000000,10.6,10.6,10.5,10.54,17692,0
+FMN.US,D,20230322,000000,10.52,10.6,10.42,10.5,46152,0
+FMN.US,D,20230323,000000,10.51,10.6,10.43,10.47,20458,0
+FMN.US,D,20230324,000000,10.5,10.55,10.44,10.44,35715,0
+FMN.US,D,20230327,000000,10.45,10.63,10.45,10.47,30738,0
+FMN.US,D,20230328,000000,10.49,10.57,10.48,10.49,24179,0
+FMN.US,D,20230329,000000,10.47,10.5345,10.47,10.49,23678,0
+FMN.US,D,20230330,000000,10.53,10.67,10.53,10.63,16401,0
+FMN.US,D,20230331,000000,10.66,10.84,10.66,10.82,9322,0
+FMN.US,D,20230403,000000,10.76,10.8699,10.61,10.65,33227,0
+FMN.US,D,20230404,000000,10.65,10.72,10.64,10.64,44835,0
+FMN.US,D,20230405,000000,10.66,10.75,10.66,10.73,33133,0
+FMN.US,D,20230406,000000,10.75,10.78,10.74,10.75,21009,0
+FMN.US,D,20230410,000000,10.78,10.78,10.74,10.75,18475,0
+FMN.US,D,20230411,000000,10.76,10.84,10.76,10.83,30864,0
+FMN.US,D,20230412,000000,10.83,10.87,10.823,10.83,22578,0
+FMN.US,D,20230413,000000,10.83,10.85,10.8,10.8,41467,0
+FMN.US,D,20230414,000000,10.82,10.82,10.77,10.78,34212,0
+FMN.US,D,20230417,000000,10.72,10.79,10.72,10.74,32318,0
+FMN.US,D,20230418,000000,10.73,10.75,10.62,10.65,69569,0
+FMN.US,D,20230419,000000,10.59,10.64,10.59,10.63,8424,0
+FMN.US,D,20230420,000000,10.57,10.69,10.57,10.68,10173,0
+FMN.US,D,20230421,000000,10.62,10.71,10.62,10.7,19375,0
+FMN.US,D,20230424,000000,10.7,10.76,10.7,10.71,12890,0
+FMN.US,D,20230425,000000,10.68,10.68,10.6,10.6,19923,0
+FMN.US,D,20230426,000000,10.6,10.7099,10.6,10.68,21811,0
+FMN.US,D,20230427,000000,10.68,10.72,10.64,10.68,27668,0
+FMN.US,D,20230428,000000,10.68,10.7397,10.67,10.7,34372,0
+FMN.US,D,20230501,000000,10.66,10.6801,10.62,10.63,40949,0
+FMN.US,D,20230502,000000,10.63,10.675,10.62,10.65,31819,0
+FMN.US,D,20230503,000000,10.61,10.79,10.61,10.65,48177,0
+FMN.US,D,20230504,000000,10.67,10.74,10.65,10.67,37399,0
+FMN.US,D,20230505,000000,10.65,10.75,10.65,10.73,37035,0
+FMN.US,D,20230508,000000,10.72,10.745,10.72,10.73,15549,0
+FMN.US,D,20230509,000000,10.7,10.73,10.66,10.69,20020,0
+FMN.US,D,20230510,000000,10.7,10.7447,10.7,10.71,14505,0
+FMN.US,D,20230511,000000,10.71,10.78,10.7,10.74,28470,0
+FMN.US,D,20230512,000000,10.74,10.75,10.6763,10.74,24293,0
+FMN.US,D,20230515,000000,10.72,10.76,10.7,10.73,26939,0
+FMN.US,D,20230516,000000,10.71,10.77,10.7,10.75,21222,0
+FMN.US,D,20230517,000000,10.71,10.7176,10.6,10.61,88864,0
+FMN.US,D,20230518,000000,10.63,10.64,10.54,10.54,43671,0
+FMN.US,D,20230519,000000,10.56,10.5815,10.52,10.55,17876,0
+FMN.US,D,20230522,000000,10.48,10.509,10.39,10.46,28711,0
+FMN.US,D,20230523,000000,10.44,10.44,10.21,10.2647,144224,0
+FMN.US,D,20230524,000000,10.2,10.29,10.2,10.25,53290,0
+FMN.US,D,20230525,000000,10.28,10.45,10.27,10.4,51494,0
+FMN.US,D,20230526,000000,10.36,10.4061,10.34,10.4,20857,0
+FMN.US,D,20230530,000000,10.38,10.42,10.3,10.42,42825,0
+FMN.US,D,20230531,000000,10.42,10.5,10.42,10.47,13163,0
+FMN.US,D,20230601,000000,10.5,10.55,10.5,10.54,20564,0
+FMN.US,D,20230602,000000,10.54,10.55,10.45,10.5,28285,0
+FMN.US,D,20230605,000000,10.5,10.54,10.48,10.51,14178,0
+FMN.US,D,20230606,000000,10.51,10.59,10.51,10.58,7239,0
+FMN.US,D,20230607,000000,10.54,10.585,10.47,10.54,19930,0
+FMN.US,D,20230608,000000,10.58,10.69,10.58,10.66,6767,0
+FMN.US,D,20230609,000000,10.6,10.7,10.6,10.65,15047,0
+FMN.US,D,20230612,000000,10.67,10.71,10.65,10.7,13612,0
+FMN.US,D,20230613,000000,10.67,10.6799,10.575,10.6,55067,0
+FMN.US,D,20230614,000000,10.61,10.63,10.52,10.62,37037,0
+FMN.US,D,20230615,000000,10.6,10.68,10.598,10.61,14406,0
+FMN.US,D,20230616,000000,10.57,10.62,10.51,10.51,28002,0
+FMN.US,D,20230620,000000,10.49,10.62,10.49,10.55,34824,0
+FMN.US,D,20230621,000000,10.54,10.6,10.5,10.58,29607,0
+FMN.US,D,20230622,000000,10.53,10.59,10.52,10.59,17694,0
+FMN.US,D,20230623,000000,10.63,10.63,10.5757,10.61,13515,0
+FMN.US,D,20230626,000000,10.58,10.6594,10.55,10.56,32712,0
+FMN.US,D,20230627,000000,10.56,10.6717,10.56,10.61,32626,0
+FMN.US,D,20230628,000000,10.62,10.69,10.61,10.69,52632,0
+FMN.US,D,20230629,000000,10.63,10.65,10.61,10.61,33175,0
+FMN.US,D,20230630,000000,10.66,10.66,10.62,10.63,22481,0
+FMN.US,D,20230703,000000,10.6,10.67,10.59,10.59,18809,0
+FMN.US,D,20230705,000000,10.71,10.71,10.55,10.59,32875,0
+FMN.US,D,20230706,000000,10.53,10.55,10.39,10.46,37268,0
+FMN.US,D,20230707,000000,10.43,10.55,10.43,10.49,47573,0
+FMN.US,D,20230710,000000,10.5,10.54,10.44,10.53,16026,0
+FMN.US,D,20230711,000000,10.57,10.57,10.53,10.55,17913,0
+FMN.US,D,20230712,000000,10.55,10.65,10.55,10.64,15615,0
+FMN.US,D,20230713,000000,10.62,10.7,10.62,10.65,13827,0
+FMN.US,D,20230714,000000,10.63,10.7196,10.63,10.66,22513,0
+FMN.US,D,20230717,000000,10.67,10.71,10.6293,10.7,20520,0
+FMN.US,D,20230718,000000,10.68,10.78,10.68,10.75,15298,0
+FMN.US,D,20230719,000000,10.79,10.8,10.74,10.78,27724,0
+FMN.US,D,20230720,000000,10.72,10.76,10.64,10.7,27679,0
+FMN.US,D,20230721,000000,10.71,10.73,10.71,10.73,11194,0
+FMN.US,D,20230724,000000,10.67,10.75,10.67,10.73,21486,0
+FMN.US,D,20230725,000000,10.65,10.76,10.65,10.73,69335,0
+FMN.US,D,20230726,000000,10.72,10.77,10.72,10.75,42069,0
+FMN.US,D,20230727,000000,10.71,10.73,10.68,10.68,20351,0
+FMN.US,D,20230728,000000,10.72,10.735,10.63,10.64,13789,0
+FMN.US,D,20230731,000000,10.63,10.68,10.63,10.66,14993,0
+FMN.US,D,20230801,000000,10.65,10.655,10.64,10.64,32741,0
+FMN.US,D,20230802,000000,10.63,10.63,10.55,10.61,21746,0
+FMN.US,D,20230803,000000,10.56,10.56,10.39,10.39,23602,0
+FMN.US,D,20230804,000000,10.4,10.4703,10.4,10.43,15671,0
+FMN.US,D,20230807,000000,10.42,10.42,10.38,10.39,7074,0
+FMN.US,D,20230808,000000,10.4,10.419,10.39,10.41,8245,0
+FMN.US,D,20230809,000000,10.43,10.4547,10.36,10.41,223666,0
+FMN.US,D,20230810,000000,10.44,10.53,10.4,10.43,21307,0
+FMN.US,D,20230811,000000,10.46,10.56,10.415,10.49,19845,0
+FMN.US,D,20230814,000000,10.53,10.53,10.47,10.47,16001,0
+FMN.US,D,20230815,000000,10.49,10.54,10.47,10.49,16831,0
+FMN.US,D,20230816,000000,10.49,10.5001,10.34,10.34,67560,0
+FMN.US,D,20230817,000000,10.27,10.39,10.2656,10.33,47186,0
+FMN.US,D,20230818,000000,10.31,10.39,10.27,10.31,33136,0
+FMN.US,D,20230821,000000,10.27,10.27,10.16,10.22,23223,0
+FMN.US,D,20230822,000000,10.27,10.27,10.14,10.16,34442,0
+FMN.US,D,20230823,000000,10.21,10.225,10.19,10.22,28119,0
+FMN.US,D,20230824,000000,10.22,10.22,10.13,10.16,26960,0
+FMN.US,D,20230825,000000,10.22,10.22,10.1,10.13,26649,0
+FMN.US,D,20230828,000000,10.19,10.19,10.13,10.15,38683,0
+FMN.US,D,20230829,000000,10.15,10.23,10.15,10.2,16886,0
+FMN.US,D,20230830,000000,10.2,10.29,10.17,10.27,52008,0
+FMN.US,D,20230831,000000,10.32,10.35,10.28,10.31,31345,0
+FMN.US,D,20230901,000000,10.29,10.35,10.26,10.27,20541,0
+FMN.US,D,20230905,000000,10.32,10.32,10.22,10.25,10623,0
+FMN.US,D,20230906,000000,10.27,10.28,10.17,10.17,35321,0
+FMN.US,D,20230907,000000,10.23,10.23,10.15,10.19,10889,0
+FMN.US,D,20230908,000000,10.18,10.18,10.065,10.1,26440,0
+FMN.US,D,20230911,000000,10.13,10.13,10,10.04,28767,0
+FMN.US,D,20230912,000000,10.04,10.07,10.02,10.059,22029,0
+FMN.US,D,20230913,000000,10.08,10.1085,10.015,10.03,29650,0
+FMN.US,D,20230914,000000,10.02,10.03,9.99,9.99,115028,0
+FMN.US,D,20230915,000000,10.01,10.06,9.97,9.98,112743,0
+FMN.US,D,20230918,000000,9.98,10.04,9.9752,10.01,13214,0
+FMN.US,D,20230919,000000,10.03,10.05,9.97,10,80321,0
+FMN.US,D,20230920,000000,10.03,10.05,9.97,10.03,19408,0
+FMN.US,D,20230921,000000,9.99,10.03,9.89,9.91,31182,0
+FMN.US,D,20230922,000000,9.93,9.97,9.86,9.89,50074,0
+FMN.US,D,20230925,000000,9.9,9.92,9.745,9.77,62422,0
+FMN.US,D,20230926,000000,9.8,9.8,9.616,9.64,21872,0
+FMN.US,D,20230927,000000,9.62,9.68,9.62,9.62,52820,0
+FMN.US,D,20230928,000000,9.65,9.66,9.52,9.54,35370,0
+FMN.US,D,20230929,000000,9.59,9.69,9.52,9.58,44720,0
+FMN.US,D,20231002,000000,9.61,9.68,9.54,9.63,14786,0
+FMN.US,D,20231003,000000,9.7,9.7,9.52,9.62,45003,0
+FMN.US,D,20231004,000000,9.66,9.69,9.59,9.64,16454,0
+FMN.US,D,20231005,000000,9.66,9.66,9.5201,9.56,19859,0
+FMN.US,D,20231006,000000,9.57,9.6,9.5132,9.59,24233,0
+FMN.US,D,20231009,000000,9.65,9.68,9.57,9.6,14779,0
+FMN.US,D,20231010,000000,9.62,9.6699,9.53,9.61,31791,0
+FMN.US,D,20231011,000000,9.66,9.75,9.66,9.73,22184,0
+FMN.US,D,20231012,000000,9.78,9.85,9.55,9.6,45486,0
+FMN.US,D,20231013,000000,9.66,9.71,9.62,9.65,24846,0
+FMN.US,D,20231016,000000,9.68,9.68,9.44,9.52,36829,0
+FMN.US,D,20231017,000000,9.49,9.49,9.42,9.48,10863,0
+FMN.US,D,20231018,000000,9.46,9.46,9.345,9.39,19142,0
+FMN.US,D,20231019,000000,9.4,9.4,9.24,9.31,23179,0
+FMN.US,D,20231020,000000,9.28,9.28,9.19,9.22,23072,0
+FMN.US,D,20231023,000000,9.19,9.28,9.14,9.16,44654,0
+FMN.US,D,20231024,000000,9.25,9.28,9.1808,9.25,29493,0
+FMN.US,D,20231025,000000,9.24,9.24,9.13,9.18,25438,0
+FMN.US,D,20231026,000000,9.18,9.21,9.1445,9.19,32849,0
+FMN.US,D,20231027,000000,9.13,9.19,9.085,9.13,46983,0
+FMN.US,D,20231030,000000,9.13,9.1854,9.1,9.11,51934,0
+FMN.US,D,20231031,000000,9.12,9.19,9.12,9.19,28501,0
+FMN.US,D,20231101,000000,9.2,9.37,9.2,9.33,24655,0
+FMN.US,D,20231102,000000,9.42,9.5,9.42,9.45,39237,0
+FMN.US,D,20231103,000000,9.5,9.65,9.5,9.65,25674,0
+FMN.US,D,20231106,000000,9.63,9.63,9.5,9.59,28979,0
+FMN.US,D,20231107,000000,9.64,9.76,9.64,9.72,24813,0
+FMN.US,D,20231108,000000,9.77,9.84,9.7171,9.84,21260,0
+FMN.US,D,20231109,000000,9.86,9.86,9.7,9.72,40393,0
+FMN.US,D,20231110,000000,9.79,9.82,9.7501,9.81,13318,0
+FMN.US,D,20231113,000000,9.81,9.8613,9.8,9.86,38596,0
+FMN.US,D,20231114,000000,9.93,10.0599,9.93,10,17941,0
+FMN.US,D,20231115,000000,10,10,9.97,9.99,47474,0
+FMN.US,D,20231116,000000,10.01,10.1465,10.01,10.12,26434,0
+FMN.US,D,20231117,000000,10.14,10.18,10.12,10.16,41098,0
+FMN.US,D,20231120,000000,10.14,10.24,10.14,10.19,34456,0
+FMN.US,D,20231121,000000,10.17,10.23,10.14,10.16,17741,0
+FMN.US,D,20231122,000000,10.2,10.2261,10.17,10.17,17710,0
+FMN.US,D,20231124,000000,10.16,10.23,10.15,10.16,10222,0
+FMN.US,D,20231127,000000,10.22,10.22,10.16,10.21,59491,0
+FMN.US,D,20231128,000000,10.2,10.25,10.2,10.249,43179,0
+FMN.US,D,20231129,000000,10.32,10.4,10.32,10.4,40166,0
+FMN.US,D,20231130,000000,10.4,10.4101,10.38,10.4,76281,0
+FMN.US,D,20231201,000000,10.44,10.58,10.4259,10.57,29397,0
+FMN.US,D,20231204,000000,10.53,10.57,10.44,10.55,58535,0
+FMN.US,D,20231205,000000,10.57,10.6,10.5,10.55,21219,0
+FMN.US,D,20231206,000000,10.59,10.6297,10.5776,10.58,16522,0
+FMN.US,D,20231207,000000,10.59,10.67,10.59,10.67,224229,0
+FMN.US,D,20231208,000000,10.67,10.68,10.51,10.63,68627,0
+FMN.US,D,20231211,000000,10.62,10.68,10.62,10.63,46212,0
+FMN.US,D,20231212,000000,10.65,10.67,10.61,10.64,87918,0
+FMN.US,D,20231213,000000,10.64,10.706,10.6,10.7,52705,0
+FMN.US,D,20231214,000000,10.72,10.85,10.72,10.78,89551,0
+FMN.US,D,20231215,000000,10.84,10.89,10.8,10.84,17712,0
+FMN.US,D,20231218,000000,10.84,10.858,10.7701,10.81,20227,0
+FMN.US,D,20231219,000000,10.89,10.89,10.8211,10.88,25849,0
+FMN.US,D,20231220,000000,10.9,10.97,10.88,10.9,36674,0
+FMN.US,D,20231221,000000,10.91,10.95,10.91,10.94,67886,0
+FMN.US,D,20231222,000000,10.94,11.03,10.94,11.03,27182,0
+FMN.US,D,20231226,000000,11.05,11.1,11.02,11.1,24813,0
+FMN.US,D,20231227,000000,11.11,11.13,11.02,11.06,50975,0
+FMN.US,D,20231228,000000,11.09,11.09,10.91,10.95,48979,0
+FMN.US,D,20231229,000000,10.95,11.01,10.9,10.99,27658,0
+FMN.US,D,20240102,000000,10.96,11.1,10.95,11.04,47943,0
+FMN.US,D,20240103,000000,11.04,11.16,10.9859,11.14,21147,0
+FMN.US,D,20240104,000000,11.13,11.25,11.055,11.13,32208,0
+FMN.US,D,20240105,000000,11.1,11.16,11.03,11.03,14213,0
+FMN.US,D,20240108,000000,11.07,11.2,11.07,11.2,28969,0
+FMN.US,D,20240109,000000,11.19,11.23,11.14,11.14,16449,0
+FMN.US,D,20240110,000000,11.15,11.15,11.1,11.11,18499,0
+FMN.US,D,20240111,000000,11.05,11.11,11.04,11.06,25489,0
+FMN.US,D,20240112,000000,11.11,11.14,11.05,11.06,13340,0
+FMN.US,D,20240116,000000,11.05,11.15,10.99,11.03,15926,0
+FMN.US,D,20240117,000000,11.04,11.04,10.88,10.92,33455,0
+FMN.US,D,20240118,000000,10.87,10.95,10.83,10.83,21806,0
+FMN.US,D,20240119,000000,10.83,10.87,10.74,10.82,27778,0
+FMN.US,D,20240122,000000,10.82,10.93,10.82,10.88,37779,0
+FMN.US,D,20240123,000000,10.86,10.94,10.8114,10.83,7645,0
+FMN.US,D,20240124,000000,10.89,10.895,10.83,10.84,14455,0
+FMN.US,D,20240125,000000,10.86,10.9789,10.83,10.91,17602,0
+FMN.US,D,20240126,000000,10.88,10.92,10.84,10.87,37048,0
+FMN.US,D,20240129,000000,10.89,10.96,10.88,10.9337,24070,0
+FMN.US,D,20240130,000000,10.97,11.085,10.91,10.93,20443,0
+FMN.US,D,20240131,000000,11.01,11.05,10.99,11.04,17203,0
+FMN.US,D,20240201,000000,11.09,11.19,11.055,11.16,21388,0
+FMN.US,D,20240202,000000,11.04,11.09,11.04,11.049,13192,0
+FMN.US,D,20240205,000000,11.02,11.02,10.99,11.01,17197,0
+FMN.US,D,20240206,000000,10.99,11.26,10.97,11.22,50515,0
+FMN.US,D,20240207,000000,11.2,11.3,11.2,11.21,47810,0
+FMN.US,D,20240208,000000,11.17,11.21,11.15,11.21,33133,0
+FMN.US,D,20240209,000000,11.2,11.25,11.2,11.25,14805,0
+FMN.US,D,20240212,000000,11.29,11.29,11.23,11.26,10694,0
+FMN.US,D,20240213,000000,11.09,11.23,11.09,11.19,23734,0
+FMN.US,D,20240214,000000,11.2,11.25,11.1701,11.23,15070,0
+FMN.US,D,20240215,000000,11.23,11.305,11.23,11.305,4836,0
+FMN.US,D,20240216,000000,11.25,11.2779,11.22,11.22,7342,0
+FMN.US,D,20240220,000000,11.22,11.2862,11.22,11.23,4953,0
+FMN.US,D,20240221,000000,11.21,11.3,11.18,11.22,19462,0
+FMN.US,D,20240222,000000,11.22,11.27,11.18,11.18,11101,0
+FMN.US,D,20240223,000000,11.17,11.21,11.1477,11.19,11154,0
+FMN.US,D,20240226,000000,11.17,11.18,11.09,11.13,104824,0
+FMN.US,D,20240227,000000,11.11,11.1599,11.05,11.07,10594,0
+FMN.US,D,20240228,000000,11.07,11.12,11.01,11.04,43539,0
+FMN.US,D,20240229,000000,11.06,11.09,11.0401,11.07,30513,0
+FMN.US,D,20240301,000000,11.07,11.104,11.05,11.08,27772,0
+FMN.US,D,20240304,000000,11.04,11.15,11.02,11.03,12613,0
+FMN.US,D,20240305,000000,11.08,11.08,11.02,11.05,23058,0
+FMN.US,D,20240306,000000,11.03,11.08,11.03,11.07,13406,0
+FMN.US,D,20240307,000000,11.09,11.12,11.09,11.12,14611,0
+FMN.US,D,20240308,000000,11.13,11.16,11.12,11.15,22539,0
+FMN.US,D,20240311,000000,11.11,11.18,11.11,11.17,20600,0
+FMN.US,D,20240312,000000,11.16,11.18,11.14,11.15,16408,0
+FMN.US,D,20240313,000000,11.15,11.2,11.15,11.18,11576,0
+FMN.US,D,20240314,000000,11.15,11.15,11.06,11.07,7963,0
+FMN.US,D,20240315,000000,11.06,11.12,11.06,11.09,4978,0
+FMN.US,D,20240318,000000,11.08,11.15,11.08,11.14,16909,0
+FMN.US,D,20240319,000000,11.15,11.15,11.1,11.14,9977,0
+FMN.US,D,20240320,000000,11.12,11.18,11.1,11.15,11874,0
+FMN.US,D,20240321,000000,11.11,11.18,11.0446,11.08,31413,0
+FMN.US,D,20240322,000000,11.08,11.15,11.08,11.11,11166,0
+FMN.US,D,20240325,000000,11.1,11.11,11.01,11.04,19309,0
+FMN.US,D,20240326,000000,11.03,11.07,11.03,11.06,14829,0
+FMN.US,D,20240327,000000,11.06,11.1,11.02,11.0655,26624,0
+FMN.US,D,20240328,000000,11.06,11.11,11.05,11.07,32134,0
+FMN.US,D,20240401,000000,11.03,11.06,11.015,11.05,34297,0
+FMN.US,D,20240402,000000,11,11.05,10.96,11.02,22148,0
+FMN.US,D,20240403,000000,10.97,10.98,10.95,10.9699,11738,0
+FMN.US,D,20240404,000000,10.98,11.03,10.98,11.03,13906,0
+FMN.US,D,20240405,000000,10.99,10.99,10.971,10.98,8706,0
+FMN.US,D,20240408,000000,11.01,11.0308,10.99,11,11084,0
+FMN.US,D,20240409,000000,10.98,11.0199,10.95,10.97,7889,0
+FMN.US,D,20240410,000000,10.95,10.9599,10.91,10.92,18922,0
+FMN.US,D,20240411,000000,10.98,10.98,10.89,10.93,13837,0
+FMN.US,D,20240412,000000,10.96,11.01,10.95,10.97,9726,0
+FMN.US,D,20240415,000000,10.92,10.98,10.92,10.95,18636,0
+FMN.US,D,20240416,000000,10.9,10.97,10.85,10.95,16377,0
+FMN.US,D,20240417,000000,10.96,10.96,10.93,10.95,9927,0
+FMN.US,D,20240418,000000,10.96,10.96,10.94,10.95,6274,0
+FMN.US,D,20240419,000000,10.96,11.025,10.9522,11.025,16090,0
+FMN.US,D,20240422,000000,10.92,10.975,10.91,10.975,26142,0
+FMN.US,D,20240423,000000,10.98,11.08,10.98,11.02,27929,0
+FMN.US,D,20240424,000000,11.05,11.06,11.01,11.05,30134,0
+FMN.US,D,20240425,000000,11.01,11.06,10.975,10.99,4776,0
+FMN.US,D,20240426,000000,10.99,11.04,10.9801,11.01,14934,0
+FMN.US,D,20240429,000000,11.02,11.06,11.02,11.04,9532,0
+FMN.US,D,20240430,000000,11.02,11.06,11.02,11.04,22689,0
+FMN.US,D,20240501,000000,11.06,11.09,11.0599,11.06,11548,0
+FMN.US,D,20240502,000000,11.06,11.1,11.05,11.08,37843,0
+FMN.US,D,20240503,000000,11.11,11.2119,11.11,11.17,15049,0
+FMN.US,D,20240506,000000,11.18,11.23,11.13,11.21,10627,0
+FMN.US,D,20240507,000000,11.25,11.3142,11.18,11.24,17614,0
+FMN.US,D,20240508,000000,11.25,11.29,11.25,11.27,33672,0
+FMN.US,D,20240509,000000,11.3,11.33,11.28,11.28,11215,0
+FMN.US,D,20240510,000000,11.27,11.32,11.21,11.24,14740,0
+FMN.US,D,20240513,000000,11.25,11.28,11.215,11.23,5242,0
+FMN.US,D,20240514,000000,11.25,11.27,11.19,11.24,11430,0
+FMN.US,D,20240515,000000,11.27,11.32,11.26,11.31,24098,0
+FMN.US,D,20240516,000000,11.27,11.335,11.23,11.335,18153,0
+FMN.US,D,20240517,000000,11.34,11.35,11.31,11.34,16337,0
+FMN.US,D,20240520,000000,11.36,11.39,11.3431,11.375,58823,0
+FMN.US,D,20240521,000000,11.4,11.42,11.4,11.4,38812,0
+FMN.US,D,20240522,000000,11.32,11.38,11.28,11.3075,33293,0
+FMN.US,D,20240523,000000,11.3,11.35,11.145,11.19,44597,0
+FMN.US,D,20240524,000000,11.19,11.34,11.1184,11.13,27545,0
+FMN.US,D,20240528,000000,11.18,11.27,11.145,11.165,31869,0
+FMN.US,D,20240529,000000,11.12,11.21,11.02,11.08,43552,0
+FMN.US,D,20240530,000000,11.08,11.225,11.001,11.03,48903,0
+FMN.US,D,20240531,000000,11.04,11.145,11.04,11.1,16991,0
+FMN.US,D,20240603,000000,11.1,11.19,11.0601,11.15,21751,0
+FMN.US,D,20240604,000000,11.19,11.23,11.13,11.22,9551,0
+FMN.US,D,20240605,000000,11.22,11.28,11.17,11.235,30046,0
+FMN.US,D,20240606,000000,11.23,11.29,11.23,11.2737,15400,0
+FMN.US,D,20240607,000000,11.22,11.28,11.14,11.23,20766,0
+FMN.US,D,20240610,000000,11.22,11.28,11.2,11.24,9116,0
+FMN.US,D,20240611,000000,11.21,11.31,11.21,11.27,31867,0
+FMN.US,D,20240612,000000,11.31,11.405,11.27,11.32,20939,0
+FMN.US,D,20240613,000000,11.37,11.4,11.3361,11.39,2994,0
+FMN.US,D,20240614,000000,11.39,11.43,11.3828,11.3989,11198,0
+FMN.US,D,20240617,000000,11.37,11.4,11.33,11.38,83784,0
+FMN.US,D,20240618,000000,11.38,11.44,11.37,11.41,166155,0
+FMN.US,D,20240620,000000,11.43,11.47,11.375,11.42,31893,0
+FMN.US,D,20240621,000000,11.38,11.46,11.27,11.41,41690,0
+FMN.US,D,20240624,000000,11.39,11.44,11.26,11.36,28073,0
+FMN.US,D,20240625,000000,11.37,11.43,11.28,11.36,29343,0
+FMN.US,D,20240626,000000,11.32,11.36,11.22,11.35,39320,0
+FMN.US,D,20240627,000000,11.39,11.41,11.33,11.37,19078,0
+FMN.US,D,20240628,000000,11.37,11.7,11.33,11.43,28710,0
+FMN.US,D,20240701,000000,11.42,11.47,11.28,11.38,30292,0
+FMN.US,D,20240702,000000,11.42,11.44,11.26,11.34,56047,0
+FMN.US,D,20240703,000000,11.3,11.45,11.3,11.41,11196,0
+FMN.US,D,20240705,000000,11.46,11.52,11.42,11.51,15728,0
+FMN.US,D,20240708,000000,11.46,11.488,11.405,11.45,15031,0
+FMN.US,D,20240709,000000,11.4,11.48,11.4,11.45,8484,0
+FMN.US,D,20240710,000000,11.47,11.4932,11.4,11.41,3518,0
+FMN.US,D,20240711,000000,11.53,11.57,11.51,11.52,13891,0
+FMN.US,D,20240712,000000,11.52,11.63,11.52,11.6,10530,0
+FMN.US,D,20240715,000000,11.56,11.59,11.55,11.58,5760,0
+FMN.US,D,20240716,000000,11.59,11.59,11.565,11.58,10405,0
+FMN.US,D,20240717,000000,11.57,11.61,11.56,11.61,18111,0
+FMN.US,D,20240718,000000,11.63,11.63,11.52,11.54,6472,0
+FMN.US,D,20240719,000000,11.56,11.6,11.465,11.51,31645,0
+FMN.US,D,20240722,000000,11.54,11.57,11.45,11.57,37847,0
+FMN.US,D,20240723,000000,11.55,11.57,11.46,11.49,25257,0
+FMN.US,D,20240724,000000,11.55,11.56,11.39,11.44,47367,0
+FMN.US,D,20240725,000000,11.44,11.5,11.4,11.45,27278,0
+FMN.US,D,20240726,000000,11.44,11.5,11.37,11.49,24943,0
+FMN.US,D,20240729,000000,11.49,11.52,11.41,11.52,23007,0
+FMN.US,D,20240730,000000,11.52,11.585,11.5,11.56,60570,0
+FMN.US,D,20240731,000000,11.56,11.6,11.5,11.55,18724,0
+FMN.US,D,20240801,000000,11.52,11.63,11.52,11.53,67221,0
+FMN.US,D,20240802,000000,11.63,11.67,11.52,11.62,78504,0
+FMN.US,D,20240805,000000,11.67,11.67,11.38,11.38,40314,0
+FMN.US,D,20240806,000000,11.42,11.64,11.42,11.62,29480,0
+FMN.US,D,20240807,000000,11.68,11.68,11.6101,11.64,44381,0
+FMN.US,D,20240808,000000,11.62,11.65,11.55,11.63,23777,0
+FMN.US,D,20240809,000000,11.67,11.7,11.665,11.69,14790,0
+FMN.US,D,20240812,000000,11.73,11.73,11.69,11.71,15293,0
+FMN.US,D,20240813,000000,11.68,11.79,11.68,11.79,17132,0
+FMN.US,D,20240814,000000,11.79,11.858,11.7815,11.855,19167,0
+FMN.US,D,20240815,000000,11.83,11.85,11.82,11.85,21511,0
+FMN.US,D,20240816,000000,11.86,11.89,11.85,11.89,20802,0
+FMN.US,D,20240819,000000,11.9,11.92,11.81,11.87,63149,0
+FMN.US,D,20240820,000000,11.89,11.89,11.68,11.75,92322,0
+FMN.US,D,20240821,000000,11.77,11.79,11.71,11.77,17212,0
+FMN.US,D,20240822,000000,11.8,11.83,11.78,11.78,14100,0
+FMN.US,D,20240823,000000,11.81,11.85,11.8,11.84,17417,0
+FMN.US,D,20240826,000000,11.8,11.82,11.77,11.8,28398,0
+FMN.US,D,20240827,000000,11.8,11.82,11.71,11.78,14887,0
+FMN.US,D,20240828,000000,11.82,11.82,11.725,11.75,29142,0
+FMN.US,D,20240829,000000,11.73,11.7708,11.7115,11.73,24804,0
+FMN.US,D,20240830,000000,11.78,11.8,11.75,11.78,46590,0
+FMN.US,D,20240903,000000,12.06,12.16,12.06,12.15,292469,0
+FMN.US,D,20240904,000000,12.22,12.22,12.12,12.17,49910,0
+FMN.US,D,20240905,000000,12.22,12.272,12.21,12.27,55850,0
+FMN.US,D,20240906,000000,12.28,12.33,12.28,12.28,72651,0
+FMN.US,D,20240909,000000,12.33,12.42,12.3,12.31,28699,0
+FMN.US,D,20240910,000000,12.31,12.36,12.3,12.32,273571,0
+FMN.US,D,20240911,000000,12.32,12.37,12.32,12.37,36572,0
+FMN.US,D,20240912,000000,12.37,12.415,12.36,12.39,32179,0
+FMN.US,D,20240913,000000,12.39,12.46,12.39,12.43,28892,0
+FMN.US,D,20240916,000000,12.41,12.5,12.41,12.42,12321,0
+FMN.US,D,20240917,000000,12.44,12.5,12.42,12.44,43174,0
+FMN.US,D,20240918,000000,12.47,12.51,12.44,12.44,17875,0
+FMN.US,D,20240919,000000,12.44,12.53,12.42,12.46,22063,0
+FMN.US,D,20240920,000000,12.49,12.49,12.38,12.42,32053,0
+FMN.US,D,20240923,000000,12.4,12.46,12.36,12.41,155770,0
+FMN.US,D,20240924,000000,12.4,12.46,12.36,12.38,84188,0
+FMN.US,D,20240925,000000,12.39,12.43,12.3432,12.4,28707,0
+FMN.US,D,20240926,000000,12.43,12.44,12.375,12.4,27581,0
+FMN.US,D,20240927,000000,12.41,12.43,12.344,12.37,25769,0
+FMN.US,D,20240930,000000,12.3948,12.42,12.38,12.42,27467,0
+FMN.US,D,20241001,000000,12.42,12.47,12.42,12.47,70088,0
+FMN.US,D,20241002,000000,12.45,12.48,12.41,12.45,27243,0
+FMN.US,D,20241003,000000,12.44,12.45,12.41,12.44,33518,0
+FMN.US,D,20241004,000000,12.47,12.51,12.21,12.43,20687,0
+FMN.US,D,20241007,000000,12.46,12.46,12.38,12.43,34299,0
+FMN.US,D,20241008,000000,12.45,12.45,12.4,12.42,13662,0
+FMN.US,D,20241009,000000,12.42,12.42,12.34,12.38,29679,0
+FMN.US,D,20241010,000000,12.41,12.42,12.38,12.4,16669,0
+FMN.US,D,20241011,000000,12.43,12.43,12.28,12.36,20263,0
+FMN.US,D,20241014,000000,12.29,12.32,12.16,12.3,13353,0
+FMN.US,D,20241015,000000,12.36,12.36,12.25,12.27,24801,0
+FMN.US,D,20241016,000000,12.29,12.39,12.2657,12.35,22678,0
+FMN.US,D,20241017,000000,12.38,12.39,12.2,12.35,51378,0
+FMN.US,D,20241018,000000,12.41,12.41,12.24,12.325,28314,0
+FMN.US,D,20241021,000000,12.32,12.32,12.14,12.15,117520,0
+FMN.US,D,20241022,000000,12.15,12.15,11.96,11.97,90702,0
+FMN.US,D,20241023,000000,11.88,12.1,11.65,11.69,103229,0
+FMN.US,D,20241024,000000,11.67,11.72,11.47,11.48,77115,0
+FMN.US,D,20241025,000000,11.48,11.55,11.34,11.4,79223,0
+FMN.US,D,20241028,000000,11.4,11.42,11.32,11.34,58881,0
+FMN.US,D,20241029,000000,11.25,11.29,11.18,11.18,82222,0
+FMN.US,D,20241030,000000,11.22,11.3,11.1,11.3,91166,0
+FMN.US,D,20241031,000000,11.26,11.42,11.16,11.42,54979,0
+FMN.US,D,20241101,000000,11.43,11.48,11.29,11.29,30887,0
+FMN.US,D,20241104,000000,11.35,11.39,11.3,11.32,26300,0
+FMN.US,D,20241105,000000,11.28,11.38,11.28,11.36,30024,0
+FMN.US,D,20241106,000000,11.2,11.23,11.14,11.19,40607,0
+FMN.US,D,20241107,000000,11.22,11.34,11.1901,11.32,29017,0
+FMN.US,D,20241108,000000,11.34,11.42,11.34,11.3603,40415,0
+FMN.US,D,20241111,000000,11.3539,11.39,11.32,11.34,44176,0
+FMN.US,D,20241112,000000,11.3312,11.36,11.21,11.24,21677,0
+FMN.US,D,20241113,000000,11.3,11.3488,11.24,11.26,22500,0
+FMN.US,D,20241114,000000,11.255,11.3125,11.24,11.28,43865,0
+FMN.US,D,20241115,000000,11.26,11.3,11.2,11.21,41155,0
+FMN.US,D,20241118,000000,11.21,11.22,11.15,11.16,26563,0
+FMN.US,D,20241119,000000,11.18,11.1878,11.13,11.13,31166,0
+FMN.US,D,20241120,000000,11.11,11.1318,11.09,11.09,26539,0
+FMN.US,D,20241121,000000,11.11,11.15,11.08,11.135,51270,0
+FMN.US,D,20241122,000000,11.11,11.12,11.08,11.1,32791,0
+FMN.US,D,20241125,000000,11.18,11.18,11.12,11.12,30102,0
+FMN.US,D,20241126,000000,11.1441,11.185,11.1,11.18,71940,0
+FMN.US,D,20241127,000000,11.21,11.31,11.204,11.29,24004,0
+FMN.US,D,20241129,000000,11.34,11.38,11.32,11.33,22892,0
+FMN.US,D,20241202,000000,11.2701,11.42,11.2701,11.38,91608,0
+FMN.US,D,20241203,000000,11.44,11.44,11.3601,11.4,67175,0
+FMN.US,D,20241204,000000,11.41,11.48,11.4,11.48,52784,0
+FMN.US,D,20241205,000000,11.47,11.5,11.45,11.46,50933,0
+FMN.US,D,20241206,000000,11.4991,11.55,11.48,11.54,21955,0
+FMN.US,D,20241209,000000,11.55,11.58,11.45,11.54,36794,0
+FMN.US,D,20241210,000000,11.53,11.56,11.47,11.47,37632,0
+FMN.US,D,20241211,000000,11.477825,11.5,11.43,11.43,48236,0
+FMN.US,D,20241212,000000,11.45,11.46,11.37,11.38,33287,0
+FMN.US,D,20241213,000000,11.3843,11.3843,11.26,11.29,22623,0
+FMN.US,D,20241216,000000,11.32,11.32,11.26,11.28,25635,0
+FMN.US,D,20241217,000000,11.265,11.272,11.17,11.17,38206,0
+FMN.US,D,20241218,000000,11.21,11.21,11.02,11.07,51213,0
+FMN.US,D,20241219,000000,11.03,11.08,10.93,10.95,24316,0
+FMN.US,D,20241220,000000,10.98,11.0335,10.91,10.95,51460,0
+FMN.US,D,20241223,000000,10.9056,10.94,10.88,10.88,31572,0
+FMN.US,D,20241224,000000,10.8681,10.9,10.85,10.87,15142,0
+FMN.US,D,20241226,000000,10.8852,10.92,10.855,10.91,37165,0
+FMN.US,D,20241227,000000,10.915,10.92,10.87,10.87,28541,0
+FMN.US,D,20241230,000000,10.89,10.929,10.84,10.89,43185,0
+FMN.US,D,20241231,000000,10.92,10.95,10.87,10.91,40312,0
+FMN.US,D,20250102,000000,10.9762,11.01,10.92,10.99,65791,0
+FMN.US,D,20250103,000000,11.03,11.04,10.99,10.99,71000,0
+FMN.US,D,20250106,000000,11.0087,11.02,10.91,10.93,60610,0
+FMN.US,D,20250107,000000,10.93,10.93,10.85,10.85,42347,0
+FMN.US,D,20250108,000000,10.85,10.91,10.85,10.87,31684,0
+FMN.US,D,20250110,000000,10.9,10.9336,10.82,10.85,70228,0
+FMN.US,D,20250113,000000,10.85,10.86,10.78,10.82,61687,0
+FMN.US,D,20250114,000000,10.83,10.85,10.79,10.83,58845,0
+FMN.US,D,20250115,000000,10.91,11.0499,10.91,11.01,79100,0
+FMN.US,D,20250116,000000,10.99,11.1,10.9704,11.08,23615,0
+FMN.US,D,20250117,000000,11.09,11.13,11.09,11.09,16733,0
+FMN.US,D,20250121,000000,11.14,11.19,11.09,11.16,29476,0
+FMN.US,D,20250122,000000,11.13,11.19,11.05,11.08,24630,0
+FMN.US,D,20250123,000000,11.02,11.06,10.94,11.06,40072,0
+FMN.US,D,20250124,000000,11.06,11.07,10.96,11.06,26586,0
+FMN.US,D,20250127,000000,11.06,11.06,10.96,11,23778,0
+FMN.US,D,20250128,000000,11.01,11.08,10.99,11.08,43016,0
+FMN.US,D,20250129,000000,11.0422,11.11,11.01,11.04,37804,0
+FMN.US,D,20250130,000000,11.08,11.1,11.02,11.08,36405,0
+FMN.US,D,20250131,000000,11.1,11.12,11.04,11.1,56397,0
+FMN.US,D,20250203,000000,11.085,11.105,11.02,11.063,45061,0
+FMN.US,D,20250204,000000,11.08,11.15,11.07,11.14,59522,0
+FMN.US,D,20250205,000000,11.18,11.25,11.155,11.22,54550,0
+FMN.US,D,20250206,000000,11.245,11.31,11.19,11.22,31410,0
+FMN.US,D,20250207,000000,11.27,11.27,11.15,11.22,28780,0
+FMN.US,D,20250210,000000,11.25,11.3,11.16,11.19,21469,0
+FMN.US,D,20250211,000000,11.19,11.2,11.11,11.15,53578,0
+FMN.US,D,20250212,000000,11.065,11.09,11.01,11.04,31733,0
+FMN.US,D,20250213,000000,11.07,11.1,11.04,11.055,35911,0
+FMN.US,D,20250214,000000,11.19,11.23,11.14,11.22,36726,0
+FMN.US,D,20250218,000000,11.2099,11.25,11.19,11.21,47078,0
+FMN.US,D,20250219,000000,11.245,11.26,11.2,11.22,36688,0
+FMN.US,D,20250220,000000,11.28,11.32,11.27,11.31,16633,0
+FMN.US,D,20250221,000000,11.28,11.38,11.26,11.28,22189,0
+FMN.US,D,20250224,000000,11.32,11.33,11.2,11.22,11362,0
+FMN.US,D,20250225,000000,11.2962,11.315,11.26,11.26,24144,0
+FMN.US,D,20250226,000000,11.285,11.285,11.27,11.28,6281,0
+FMN.US,D,20250227,000000,11.31,11.35,11.24,11.25,10041,0
+FMN.US,D,20250228,000000,11.3,11.34,11.27,11.34,32979,0
+FMN.US,D,20250303,000000,11.32,11.35,11.25,11.29,28103,0
+FMN.US,D,20250304,000000,11.2807,11.2807,11.09,11.14,21937,0
+FMN.US,D,20250305,000000,11.18,11.2099,11.13,11.17,21324,0
+FMN.US,D,20250306,000000,11.1455,11.17,11.07,11.1,22074,0
+FMN.US,D,20250307,000000,11.155,11.1692,11.01,11.02,77730,0
+FMN.US,D,20250310,000000,11.03,11.08,11,11,44229,0
+FMN.US,D,20250311,000000,11.03,11.06,10.95,10.99,37434,0
+FMN.US,D,20250312,000000,10.99,11.02,10.94,10.97,38289,0
+FMN.US,D,20250313,000000,10.9563,10.99,10.87,10.93,112147,0
+FMN.US,D,20250314,000000,10.9285,10.9285,10.8699,10.91,45757,0
+FMN.US,D,20250317,000000,10.89,10.9,10.85,10.85,38423,0
+FMN.US,D,20250318,000000,10.88,10.9,10.83,10.89,41187,0
+FMN.US,D,20250319,000000,10.8207,10.89,10.82,10.82,61003,0
+FMN.US,D,20250320,000000,10.85,10.94,10.85,10.94,45554,0
+FMN.US,D,20250321,000000,10.9,10.97,10.8814,10.9597,42970,0
+FMN.US,D,20250324,000000,10.941,11,10.91,10.96,33762,0
+FMN.US,D,20250325,000000,10.96,10.98,10.91,10.91,23382,0
+FMN.US,D,20250326,000000,10.88,10.91,10.835,10.84,43664,0
+FMN.US,D,20250327,000000,10.8156,10.82,10.77,10.77,19935,0
+FMN.US,D,20250328,000000,10.84,10.86,10.8188,10.82,20245,0
+FMN.US,D,20250331,000000,10.8623,10.8974,10.836,10.86,8060,0
+FMN.US,D,20250401,000000,10.88,10.94,10.88,10.91,44033,0
+FMN.US,D,20250402,000000,10.95,10.955,10.88,10.9,32129,0
+FMN.US,D,20250403,000000,10.97,10.99,10.92,10.93,46759,0
+FMN.US,D,20250404,000000,10.9116,10.97,10.83,10.83,35561,0
+FMN.US,D,20250407,000000,10.7222,10.77,10.5617,10.59,54094,0
+FMN.US,D,20250408,000000,10.625,10.65,10.39,10.39,64861,0
+FMN.US,D,20250409,000000,10.275,10.5,10.11,10.45,103530,0
+FMN.US,D,20250410,000000,10.4,10.45,10.2615,10.35,19741,0
+FMN.US,D,20250411,000000,10.3,10.32,10.12,10.22,73773,0
+FMN.US,D,20250414,000000,10.3,10.395,10.27,10.37,21122,0
+FMN.US,D,20250415,000000,10.4064,10.5,10.4064,10.46,35701,0
+FMN.US,D,20250416,000000,10.5,10.5,10.43,10.43,19790,0
+FMN.US,D,20250417,000000,10.46,10.49,10.41,10.47,39174,0
+FMN.US,D,20250421,000000,10.46,10.51,10.34,10.37,79682,0
+FMN.US,D,20250422,000000,10.45,10.45,10.37,10.41,14444,0
+FMN.US,D,20250423,000000,10.51,10.53,10.37,10.43,20406,0
+FMN.US,D,20250424,000000,10.53,10.54,10.49,10.535,19363,0
+FMN.US,D,20250425,000000,10.59,10.65,10.53,10.55,60647,0
+FMN.US,D,20250428,000000,10.62,10.62,10.51,10.57,19885,0
+FMN.US,D,20250429,000000,10.5516,10.63,10.5516,10.6,35500,0
+FMN.US,D,20250430,000000,10.52,10.69,10.52,10.67,26620,0
+FMN.US,D,20250501,000000,10.75,10.75,10.685,10.7,18826,0
+FMN.US,D,20250502,000000,10.73,10.73,10.64,10.7,38396,0
+FMN.US,D,20250505,000000,10.69,10.7,10.61,10.64,24533,0
+FMN.US,D,20250506,000000,10.64,10.69,10.63,10.67,15092,0
+FMN.US,D,20250507,000000,10.674,10.72,10.67,10.7,19399,0
+FMN.US,D,20250508,000000,10.7133,10.7398,10.713,10.73,63287,0
+FMN.US,D,20250509,000000,10.75,10.78,10.6975,10.73,16802,0
+FMN.US,D,20250512,000000,10.7307,10.77,10.6984,10.7,9758,0
+FMN.US,D,20250513,000000,10.7,10.73,10.69,10.73,24349,0
+FMN.US,D,20250514,000000,10.715,10.7214,10.65,10.67,17382,0
+FMN.US,D,20250515,000000,10.71,10.75,10.71,10.74,6468,0
+FMN.US,D,20250516,000000,10.76,10.802,10.76,10.77,14516,0
+FMN.US,D,20250519,000000,10.69,10.735,10.68,10.735,6221,0
+FMN.US,D,20250520,000000,10.7,10.73,10.65,10.66,31489,0
+FMN.US,D,20250521,000000,10.64,10.67,10.56,10.56,64546,0
+FMN.US,D,20250522,000000,10.58,10.62,10.5104,10.62,14283,0
+FMN.US,D,20250523,000000,10.58,10.5949,10.55,10.55,12610,0
+FMN.US,D,20250527,000000,10.62,10.64,10.57,10.6,15865,0
+FMN.US,D,20250528,000000,10.5946,10.5946,10.51,10.55,52231,0
+FMN.US,D,20250529,000000,10.58,10.6,10.55,10.5584,10334,0
+FMN.US,D,20250530,000000,10.5609,10.6,10.56,10.59,11844,0
+FMN.US,D,20250602,000000,10.5501,10.58,10.54,10.55,14796,0
+FMN.US,D,20250603,000000,10.57,10.58,10.5138,10.52,12618,0
+FMN.US,D,20250604,000000,10.5525,10.57,10.535,10.56,8700,0
+FMN.US,D,20250605,000000,10.58,10.59,10.56,10.58,14407,0
+FMN.US,D,20250606,000000,10.5209,10.58,10.5209,10.58,11980,0
+FMN.US,D,20250609,000000,10.59,10.59,10.53,10.54,15153,0
+FMN.US,D,20250610,000000,10.5438,10.58,10.53,10.56,30099,0
+FMN.US,D,20250611,000000,10.575,10.62,10.55,10.6,52437,0
+FMN.US,D,20250612,000000,10.625,10.67,10.61,10.63,28069,0
+FMN.US,D,20250613,000000,10.66,10.68,10.58,10.62,25839,0
+FMN.US,D,20250616,000000,10.61,10.68,10.57,10.6,30715,0
+FMN.US,D,20250617,000000,10.72,10.72,10.57,10.64,27470,0
+FMN.US,D,20250618,000000,10.6101,10.655,10.58,10.58,27182,0
+FMN.US,D,20250620,000000,10.59,10.6277,10.56,10.6,23683,0
+FMN.US,D,20250623,000000,10.6,10.68,10.55,10.68,29251,0
+FMN.US,D,20250624,000000,10.64,10.67,10.61,10.64,22394,0
+FMN.US,D,20250625,000000,10.62,10.63,10.58,10.58,11188,0
+FMN.US,D,20250626,000000,10.603,10.65,10.57,10.65,26443,0
+FMN.US,D,20250627,000000,10.62,10.6245,10.57,10.6,36173,0
+FMN.US,D,20250630,000000,10.63,10.65,10.5892,10.64,49071,0
+FMN.US,D,20250701,000000,10.77,10.77,10.63,10.68,19775,0
+FMN.US,D,20250702,000000,10.679,10.7,10.63,10.68,43255,0
+FMN.US,D,20250703,000000,10.6476,10.67,10.63,10.64,38849,0
+FMN.US,D,20250707,000000,10.64,10.648,10.6,10.64,36051,0
+FMN.US,D,20250708,000000,10.6,10.62,10.585,10.62,37210,0
+FMN.US,D,20250709,000000,10.62,10.65,10.58,10.65,40307,0
+FMN.US,D,20250710,000000,10.67,10.71,10.6088,10.71,49907,0
+FMN.US,D,20250711,000000,10.6323,10.64,10.57,10.59,29852,0
+FMN.US,D,20250714,000000,10.584,10.62,10.55,10.55,51479,0
+FMN.US,D,20250715,000000,10.545,10.57,10.5,10.56,60698,0
+FMN.US,D,20250716,000000,10.535,10.54,10.5,10.5,21982,0
+FMN.US,D,20250717,000000,10.5,10.52,10.42,10.45,26778,0
+FMN.US,D,20250718,000000,10.4639,10.47,10.43,10.46,34381,0
+FMN.US,D,20250721,000000,10.47,10.6,10.47,10.54,52087,0
+FMN.US,D,20250722,000000,10.5594,10.57,10.51,10.55,20150,0
+FMN.US,D,20250723,000000,10.505,10.56,10.45,10.49,83233,0
+FMN.US,D,20250724,000000,10.4115,10.4901,10.41,10.42,71411,0
+FMN.US,D,20250725,000000,10.42,10.47,10.4,10.44,20461,0
+FMN.US,D,20250728,000000,10.421,10.4404,10.41,10.42,24176,0
+FMN.US,D,20250729,000000,10.41,10.46,10.41,10.4504,43653,0
+FMN.US,D,20250730,000000,10.41,10.49,10.41,10.46,64108,0
+FMN.US,D,20250731,000000,10.447,10.54,10.44,10.54,36504,0
+FMN.US,D,20250801,000000,10.528,10.65,10.528,10.57,40097,0
+FMN.US,D,20250804,000000,10.57,10.65,10.55,10.64,26003,0
+FMN.US,D,20250805,000000,10.63,10.685,10.63,10.675,19300,0
+FMN.US,D,20250806,000000,10.64,10.72,10.64,10.6995,23305,0
+FMN.US,D,20250807,000000,10.695,10.72,10.675,10.69,32092,0
+FMN.US,D,20250808,000000,10.68,10.725,10.68,10.715,29122,0
+FMN.US,D,20250811,000000,10.73,10.77,10.73,10.76,25314,0
+FMN.US,D,20250812,000000,10.73,10.76,10.72,10.74,5836,0
+FMN.US,D,20250813,000000,10.87,10.87,10.755,10.7753,16168,0
+FMN.US,D,20250814,000000,10.78,10.79,10.75,10.75,12782,0
+FMN.US,D,20250815,000000,10.78,10.78,10.76,10.78,12820,0
+FMN.US,D,20250818,000000,10.77,10.77,10.61,10.72,46046,0
+FMN.US,D,20250819,000000,10.69,10.74,10.69,10.695,14335,0
+FMN.US,D,20250820,000000,10.7,10.7,10.65,10.66,13500,0
+FMN.US,D,20250821,000000,10.66,10.66,10.61,10.64,21741,0
+FMN.US,D,20250822,000000,10.58,10.6974,10.56,10.67,19898,0
+FMN.US,D,20250825,000000,10.665,10.69,10.64,10.64,14075,0
+FMN.US,D,20250826,000000,10.62,10.66,10.6,10.65,15203,0
+FMN.US,D,20250827,000000,10.65,10.65,10.59,10.61,38027,0
+FMN.US,D,20250828,000000,10.66,10.669,10.57,10.6,49065,0
+FMN.US,D,20250829,000000,10.6101,10.66,10.58,10.66,30549,0
+FMN.US,D,20250902,000000,10.5805,10.63,10.5805,10.62,46005,0
+FMN.US,D,20250903,000000,10.6376,10.68,10.61,10.62,28468,0
+FMN.US,D,20250904,000000,10.64,10.66,10.62,10.63,19165,0
+FMN.US,D,20250905,000000,10.7,10.78,10.68,10.75,10297,0
+FMN.US,D,20250908,000000,10.8,10.91,10.79,10.89,25810,0
+FMN.US,D,20250909,000000,10.88,10.93,10.87,10.9,28837,0
+FMN.US,D,20250910,000000,10.91,10.9599,10.91,10.93,32263,0
+FMN.US,D,20250911,000000,10.9716,11.02,10.97,10.99,28393,0
+FMN.US,D,20250912,000000,10.95,11.03,10.93,11,36025,0
+FMN.US,D,20250915,000000,11.055,11.07,11.025,11.04,17148,0
+FMN.US,D,20250916,000000,11.07,11.07,11,11.02,32628,0
+FMN.US,D,20250917,000000,11.06,11.105,11,11.05,68839,0
+FMN.US,D,20250918,000000,11.05,11.07,11,11.07,19450,0
+FMN.US,D,20250919,000000,11.0345,11.0723,11,11.04,34241,0
+FMN.US,D,20250922,000000,11,11.1,11,11.04,37481,0
+FMN.US,D,20250923,000000,11.04,11.04,10.94,11.02,14777,0
+FMN.US,D,20250924,000000,10.98,11,10.95,10.95,23942,0
+FMN.US,D,20250925,000000,10.98,10.98,10.93,10.93,9713,0
+FMN.US,D,20250926,000000,10.92,10.97,10.92,10.94,23136,0
+FMN.US,D,20250929,000000,10.947,10.97,10.94,10.94,5422,0
+FMN.US,D,20250930,000000,10.9906,11.04,10.94,11.04,17093,0
+FMN.US,D,20251001,000000,11.03,11.09,11.02,11.06,17519,0
+FMN.US,D,20251002,000000,11.05,11.05,11,11.03,27956,0
+FMN.US,D,20251003,000000,11.02,11.02,10.98,10.985,13765,0
+FMN.US,D,20251006,000000,10.96,10.9608,10.91,10.93,26606,0
+FMN.US,D,20251007,000000,10.9459,10.985,10.93,10.95,51352,0
+FMN.US,D,20251008,000000,10.9935,11.03,10.96,10.97,27295,0
+FMN.US,D,20251009,000000,10.97,11.06,10.93,10.95,50388,0
+FMN.US,D,20251010,000000,10.99,11.004,10.97,10.981,34682,0
+FMN.US,D,20251013,000000,10.9775,11.03,10.96,11.01,26105,0
+FMN.US,D,20251014,000000,11.01,11.06,10.98,11.05,42640,0
+FMN.US,D,20251015,000000,11.034,11.12,11.01,11.1,41415,0
+FMN.US,D,20251016,000000,11.13,11.15,11.08,11.08,64128,0
+FMN.US,D,20251017,000000,11.04,11.09,11,11.02,60699,0
+FMN.US,D,20251020,000000,11.06,11.11,11.03,11.085,28803,0
+FMN.US,D,20251021,000000,11.12,11.18,11.1001,11.17,58308,0
+FMN.US,D,20251022,000000,11.1752,11.19,11.15,11.19,34615,0
+FMN.US,D,20251023,000000,11.1202,11.15,11.09,11.14,18216,0
+FMN.US,D,20251024,000000,11.16,11.1898,11.13,11.13,13441,0
+FMN.US,D,20251027,000000,11.11,11.16,11.07,11.11,23685,0
+FMN.US,D,20251028,000000,11.121,11.13,11.05,11.07,42298,0
+FMN.US,D,20251029,000000,11.07,11.15,11.06,11.06,53736,0
+FMN.US,D,20251030,000000,11.08,11.1,11.03,11.1,69529,0
+FMN.US,D,20251031,000000,11.08,11.16,11.02,11.12,43970,0
+FMN.US,D,20251103,000000,11.15,11.15,11.06,11.06,28223,0
+FMN.US,D,20251104,000000,11.02,11.14,11.02,11.11,33647,0
+FMN.US,D,20251105,000000,11.09,11.22,11.07,11.07,38880,0
+FMN.US,D,20251106,000000,11.11,11.21,11.08,11.12,38581,0
+FMN.US,D,20251107,000000,11.095,11.1,11.07,11.09,25602,0
+FMN.US,D,20251110,000000,11.095,11.12,11.077,11.12,38100,0
+FMN.US,D,20251111,000000,11.1899,11.2,11.17,11.19,17209,0
+FMN.US,D,20251112,000000,11.2,11.28,11.19,11.26,23566,0
+FMN.US,D,20251113,000000,11.2799,11.3,11.2,11.24,19773,0
+FMN.US,D,20251114,000000,11.2366,11.24,11.19,11.19,17968,0
+FMN.US,D,20251117,000000,11.215,11.23,11.18,11.19,18373,0
+FMN.US,D,20251118,000000,11.18,11.23,11.18,11.2,45972,0
+FMN.US,D,20251119,000000,11.18,11.24,11.155,11.19,45576,0
+FMN.US,D,20251120,000000,11.17,11.21,11.14,11.2,61767,0
+FMN.US,D,20251121,000000,11.12,11.15,11.07,11.08,27587,0
+FMN.US,D,20251124,000000,11.07,11.13,11.07,11.08,44558,0
+FMN.US,D,20251125,000000,11.1,11.12,11.0901,11.12,33020,0
+FMN.US,D,20251126,000000,11.09,11.13,11.08,11.1,45937,0
+FMN.US,D,20251128,000000,11.12,11.15,11.095,11.15,21654,0
+FMN.US,D,20251201,000000,11.1033,11.14,11,11.11,88541,0
+FMN.US,D,20251202,000000,11.094,11.13,11.02,11.055,60795,0
+FMN.US,D,20251203,000000,11.06,11.12,11.04,11.07,63998,0
+FMN.US,D,20251204,000000,11.1,11.12,11.065,11.12,16545,0
+FMN.US,D,20251205,000000,11.11,11.15,11.1,11.15,31055,0
+FMN.US,D,20251208,000000,11.12,11.16,11.0999,11.14,32434,0
+FMN.US,D,20251209,000000,11.1525,11.18,11.12,11.16,40845,0
+FMN.US,D,20251210,000000,11.15,11.2,11.13,11.19,28593,0
+FMN.US,D,20251211,000000,11.18,11.24,11.16,11.17,25615,0
+FMN.US,D,20251212,000000,11.17,11.17,11.06,11.07,33959,0
+FMN.US,D,20251215,000000,11.12,11.13,11.08,11.11,17117,0
+FMN.US,D,20251216,000000,11.0975,11.11,11.0639,11.07,42742,0
+FMN.US,D,20251217,000000,11.0696,11.1396,11.0696,11.08,43588,0
+FMN.US,D,20251218,000000,11.1002,11.1699,11.1,11.16,53182,0
+FMN.US,D,20251219,000000,11.13,11.17,11.11,11.12,30995,0
+FMN.US,D,20251222,000000,11.11,11.12,11.11,11.11,34320,0
+FMN.US,D,20251223,000000,11.09,11.1,11.01,11.01,45266,0
+FMN.US,D,20251224,000000,11.0155,11.04,11,11,24485,0
+FMN.US,D,20251226,000000,11,11.0399,11,11,34802,0
+FMN.US,D,20251229,000000,11,11.032,10.98,11.03,18707,0
+FMN.US,D,20251230,000000,11.01,11.11,11,11.11,39485,0
+FMN.US,D,20251231,000000,11.11,11.13,11.09,11.11,19288,0
+FMN.US,D,20260102,000000,11.1282,11.15,11.05,11.12,7066,0
+FMN.US,D,20260105,000000,11.09,11.11,11.08,11.09,11059,0
+FMN.US,D,20260106,000000,11.11,11.14,11.08,11.13,42307,0
+FMN.US,D,20260107,000000,11.16,11.16,11.11,11.11,61051,0
+FMN.US,D,20260108,000000,11.11,11.17,11.11,11.135,25385,0
+FMN.US,D,20260109,000000,11.15,11.17,11.15,11.17,3786,0
+FMN.US,D,20260112,000000,11.1691,11.17,11.14,11.1593,6780,0
+FMN.US,D,20260113,000000,11.17,11.2,11.15,11.19,25257,0
+FMN.US,D,20260114,000000,11.19,11.26,11.18,11.2172,39387,0
+FMN.US,D,20260115,000000,11.215,11.24,11.18,11.215,75846,0
+FMN.US,D,20260116,000000,11.24,11.24,11.2,11.21,20019,0
+FMN.US,D,20260120,000000,11.2,11.2,11.13,11.13,18046,0
+FMN.US,D,20260121,000000,11.12,11.2,11.12,11.15,56473,0
+FMN.US,D,20260122,000000,11.125,11.13,11.1,11.11,40560,0
+FMN.US,D,20260123,000000,11.07,11.11,11.04,11.06,21678,0
+FMN.US,D,20260126,000000,11.085,11.1,11.06,11.08,21275,0
+FMN.US,D,20260127,000000,11.08,11.19,11.05,11.13,54442,0
+FMN.US,D,20260128,000000,11.17,11.26,11.13,11.24,18749,0
+FMN.US,D,20260129,000000,11.215,11.2599,11.17,11.17,24565,0
+FMN.US,D,20260130,000000,11.23,11.24,11.22,11.23,6972,0
+FMN.US,D,20260202,000000,11.23,11.26,11.2,11.23,15279,0
+FMN.US,D,20260203,000000,11.21,11.27,11.2,11.22,55449,0
+FMN.US,D,20260204,000000,11.255,11.26,11.2,11.25,13332,0
+FMN.US,D,20260205,000000,11.22,11.2699,11.22,11.26,50294,0
+FMN.US,D,20260206,000000,11.3,11.3011,11.22,11.28,9936,0
+FMN.US,D,20260209,000000,11.295,11.31,11.26,11.29,68300,0
+FMN.US,D,20260210,000000,11.35,11.37,11.29,11.36,18024,0
+FMN.US,D,20260211,000000,11.34,11.35,11.3,11.33,38691,0
+FMN.US,D,20260212,000000,11.34,11.35,11.3,11.31,13190,0
+FMN.US,D,20260213,000000,11.3585,11.3585,11.31,11.31,14512,0
+FMN.US,D,20260217,000000,10.945,11.355,10.945,11.3,44941,0
+FMN.US,D,20260218,000000,11.3,11.34,11.3,11.3,29492,0
diff --git a/daily/us/nyse stocks/1/fmx.us.txt b/daily/us/nyse stocks/1/fmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bb913f553f01b907a56dc6955560399e53e5864
--- /dev/null
+++ b/daily/us/nyse stocks/1/fmx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMX.US,D,20050225,000000,15.9728,16.0875,15.9461,16.0697,586412.55185136,0
+FMX.US,D,20050228,000000,16.3425,16.6242,16.3425,16.5995,1150259.0628998,0
+FMX.US,D,20050301,000000,16.5995,16.8446,16.5906,16.7221,995917.50085328,0
+FMX.US,D,20050302,000000,16.6726,16.6815,16.4166,16.4502,998100.65857105,0
+FMX.US,D,20050303,000000,16.4917,16.5165,16.1695,16.301,1191025.840728,0
+FMX.US,D,20050304,000000,16.301,16.3267,16.2199,16.2367,1050882.89711,0
+FMX.US,D,20050307,000000,16.2535,16.4413,16.2199,16.4166,819736.26836591,0
+FMX.US,D,20050308,000000,16.4166,16.5244,16.3425,16.3771,622083.6089082,0
+FMX.US,D,20050309,000000,16.3178,16.3998,16.2851,16.3771,801540.58963011,0
+FMX.US,D,20050310,000000,16.4166,16.4245,15.9639,16.0449,844493.56014966,0
+FMX.US,D,20050311,000000,15.9906,16.0697,15.698,15.8057,1151349.6301008,0
+FMX.US,D,20050314,000000,15.8492,15.8492,15.437,15.4608,1373389.3145561,0
+FMX.US,D,20050315,000000,15.528,15.5497,15.3135,15.353,2117054.9798496,0
+FMX.US,D,20050316,000000,15.3787,15.3787,15.0664,15.1049,1793819.1570678,0
+FMX.US,D,20050317,000000,15.1128,15.1899,15.0911,15.1306,1062531.1260083,0
+FMX.US,D,20050318,000000,15.0911,15.1049,14.8034,14.9339,1489147.2564923,0
+FMX.US,D,20050321,000000,14.9339,15.1049,14.9339,15.0337,610433.35669417,0
+FMX.US,D,20050322,000000,14.9813,15.1306,14.8657,14.9339,645381.07836259,0
+FMX.US,D,20050323,000000,14.9813,14.9813,14.6047,14.7194,1429448.3129874,0
+FMX.US,D,20050324,000000,14.7767,14.8351,14.7016,14.7767,754584.48885607,0
+FMX.US,D,20050328,000000,14.7372,14.9675,14.7105,14.7441,873612.10907952,0
+FMX.US,D,20050329,000000,14.7273,14.7372,14.4308,14.4308,1085098.178469,0
+FMX.US,D,20050330,000000,14.3655,14.6126,14.3082,14.6047,1893190.2645682,0
+FMX.US,D,20050331,000000,14.67,14.7194,14.586,14.7105,1257636.4309093,0
+FMX.US,D,20050401,000000,14.7105,14.9675,14.7105,14.9339,1675150.6753939,0
+FMX.US,D,20050404,000000,14.9982,15.0159,14.7105,14.7372,708354.75844409,0
+FMX.US,D,20050405,000000,14.9023,14.9023,14.6047,14.6789,1430178.7299811,0
+FMX.US,D,20050406,000000,14.6463,14.6868,14.414,14.4308,1987833.8947678,0
+FMX.US,D,20050407,000000,14.414,14.5781,14.414,14.4634,1198304.719217,0
+FMX.US,D,20050408,000000,14.4407,14.5464,14.2815,14.3408,1207405.5935586,0
+FMX.US,D,20050411,000000,14.2983,14.3566,14.1748,14.1925,965340.14125195,0
+FMX.US,D,20050412,000000,14.1194,14.2894,14.067,14.2598,1246356.4454815,0
+FMX.US,D,20050413,000000,14.2331,14.3408,14.2182,14.2657,651204.18115383,0
+FMX.US,D,20050414,000000,14.2598,14.4466,14.1491,14.1491,918020.85529687,0
+FMX.US,D,20050415,000000,14.1194,14.1579,13.9622,13.9869,680326.77671523,0
+FMX.US,D,20050418,000000,13.9869,14.1194,13.9533,14.0937,1002107.8354571,0
+FMX.US,D,20050419,000000,14.1579,14.4308,14.1579,14.3912,1182650.3250906,0
+FMX.US,D,20050420,000000,14.3655,14.3655,14.1491,14.2014,751306.71730575,0
+FMX.US,D,20050421,000000,14.2331,14.4466,14.1668,14.3833,633733.86112222,0
+FMX.US,D,20050422,000000,14.324,14.3477,14.1491,14.2182,1278019.3139944,0
+FMX.US,D,20050425,000000,14.2815,14.4812,14.2252,14.4041,977355.60196279,0
+FMX.US,D,20050426,000000,14.8192,14.8192,14.4041,14.414,808092.0860992,0
+FMX.US,D,20050427,000000,14.3655,14.4041,14.2815,14.3566,569303.39368502,0
+FMX.US,D,20050428,000000,14.4219,14.4219,14.1668,14.1925,1318062.7564341,0
+FMX.US,D,20050429,000000,14.2598,14.2657,13.8624,14.0265,1535737.1371116,0
+FMX.US,D,20050502,000000,14.0107,14.1431,13.9533,14.0522,721820.93656331,0
+FMX.US,D,20050503,000000,14.0769,14.1194,13.9701,14.0107,776422.1359811,0
+FMX.US,D,20050504,000000,14.0522,14.4041,14.0522,14.3151,1882268.4060321,0
+FMX.US,D,20050505,000000,14.2815,14.2983,14.1748,14.2894,1615091.5816816,0
+FMX.US,D,20050506,000000,14.3566,14.5711,14.324,14.3912,1325706.8434199,0
+FMX.US,D,20050509,000000,14.5306,14.5306,14.3408,14.3655,1052338.6728078,0
+FMX.US,D,20050510,000000,14.3754,14.3912,14.2182,14.2509,702165.43549816,0
+FMX.US,D,20050511,000000,14.2509,14.2509,14.1263,14.1836,334159.70463374,0
+FMX.US,D,20050512,000000,14.2182,14.3655,14.1925,14.2252,1595070.8721197,0
+FMX.US,D,20050513,000000,14.2509,14.2657,13.9939,14.0769,362913.04506679,0
+FMX.US,D,20050516,000000,14.0522,14.2093,14.0522,14.1925,292294.26634154,0
+FMX.US,D,20050517,000000,14.1431,14.1925,14.0937,14.1263,395308.35388908,0
+FMX.US,D,20050518,000000,14.0848,14.2014,14.0848,14.1748,852501.84397444,0
+FMX.US,D,20050519,000000,14.2014,14.4041,14.2014,14.3991,1283483.2782361,0
+FMX.US,D,20050520,000000,14.4041,14.4891,14.3833,14.4891,2341644.0421773,0
+FMX.US,D,20050523,000000,14.4812,14.7273,14.4812,14.7273,3565429.3885665,0
+FMX.US,D,20050524,000000,14.7767,14.8845,14.7016,14.7105,1791999.1845311,0
+FMX.US,D,20050525,000000,14.7194,14.8845,14.6463,14.7016,1435273.4390945,0
+FMX.US,D,20050526,000000,14.7372,15.0585,14.7016,14.9744,9799016.4136423,0
+FMX.US,D,20050527,000000,14.9813,15.1128,14.9744,15.098,2461037.8825554,0
+FMX.US,D,20050531,000000,15.1306,15.1306,14.8657,15.0416,2347831.3418075,0
+FMX.US,D,20050601,000000,15.0416,15.1395,15.0159,15.1227,2090481.7621607,0
+FMX.US,D,20050602,000000,15.1227,15.4212,15.1049,15.3609,1763602.9593318,0
+FMX.US,D,20050603,000000,15.3609,15.3787,15.1978,15.1978,1834586.9465538,0
+FMX.US,D,20050606,000000,15.2136,15.2463,15.0416,15.0743,1111307.199319,0
+FMX.US,D,20050607,000000,15.0911,15.1899,15.0911,15.1227,577311.67750981,0
+FMX.US,D,20050608,000000,15.1306,15.3046,15.1306,15.3046,1115310.3295735,0
+FMX.US,D,20050609,000000,15.3135,15.5211,15.2463,15.4786,1457110.0745616,0
+FMX.US,D,20050610,000000,15.4519,15.5211,15.4281,15.5122,660305.05549539,0
+FMX.US,D,20050613,000000,15.5211,15.6822,15.443,15.6614,875434.10493202,0
+FMX.US,D,20050614,000000,15.6822,15.7435,15.6664,15.7435,1304229.3465023,0
+FMX.US,D,20050615,000000,15.6822,15.8838,15.6822,15.8225,1820755.5599378,0
+FMX.US,D,20050616,000000,15.8057,15.955,15.7435,15.9461,1580874.2770068,0
+FMX.US,D,20050617,000000,15.9382,16.1695,15.9382,16.0875,1488051.6310019,0
+FMX.US,D,20050620,000000,16.1062,16.2268,15.9639,16.213,1034868.3527762,0
+FMX.US,D,20050621,000000,16.2763,16.2763,16.0973,16.0973,1786173.0467662,0
+FMX.US,D,20050622,000000,16.1132,16.129,15.9046,16.0212,2035880.5627429,0
+FMX.US,D,20050623,000000,16.0212,16.129,15.9303,16.0153,1006474.1508926,0
+FMX.US,D,20050624,000000,16.0074,16.0074,15.6911,15.783,1093108.4856096,0
+FMX.US,D,20050627,000000,15.7158,15.9303,15.6258,15.9224,1294764.2753218,0
+FMX.US,D,20050628,000000,15.9303,16.213,15.9135,16.1537,1553938.8857947,0
+FMX.US,D,20050629,000000,16.1942,16.3524,16.1695,16.2614,1071994.173873,0
+FMX.US,D,20050630,000000,16.3089,16.3929,16.301,16.3682,1163727.2643348,0
+FMX.US,D,20050701,000000,16.213,16.3346,16.1616,16.2921,976260.98813025,0
+FMX.US,D,20050705,000000,16.3425,16.7389,16.2535,16.7141,1315879.5987163,0
+FMX.US,D,20050706,000000,16.5906,16.8871,16.5491,16.7893,1163360.0325222,0
+FMX.US,D,20050707,000000,16.4591,16.8624,16.4591,16.8535,1215046.6455708,0
+FMX.US,D,20050708,000000,16.8288,16.8871,16.7636,16.8357,2074465.1945111,0
+FMX.US,D,20050711,000000,16.814,16.986,16.7557,16.896,667585.95730021,0
+FMX.US,D,20050712,000000,16.8288,16.9524,16.8051,16.8802,1156443.3275564,0
+FMX.US,D,20050713,000000,16.8802,16.9296,16.7804,16.8713,1450197.4162272,0
+FMX.US,D,20050714,000000,16.8802,17.1916,16.8624,17.1431,1299498.8342278,0
+FMX.US,D,20050715,000000,17.1431,17.5059,17.1076,17.4397,1675515.8838907,0
+FMX.US,D,20050718,000000,17.4397,17.5366,17.3665,17.414,1288941.1725306,0
+FMX.US,D,20050719,000000,17.4723,17.8282,17.4723,17.8193,2253920.1519172,0
+FMX.US,D,20050720,000000,17.76,17.76,17.5978,17.6127,3381610.1390405,0
+FMX.US,D,20050721,000000,17.581,17.6206,17.3399,17.5455,808092.0860992,0
+FMX.US,D,20050722,000000,17.5287,17.5366,17.3903,17.4901,877618.27430768,0
+FMX.US,D,20050725,000000,17.5118,17.5118,17.2647,17.3319,951147.59277066,0
+FMX.US,D,20050726,000000,17.323,17.414,17.2746,17.4061,525988.24964233,0
+FMX.US,D,20050727,000000,17.4723,17.6048,17.4229,17.588,1395957.3786747,0
+FMX.US,D,20050728,000000,17.588,17.6522,17.2242,17.5632,902731.66966726,0
+FMX.US,D,20050729,000000,17.5544,18.1751,17.5455,17.8588,1282027.5025383,0
+FMX.US,D,20050801,000000,17.926,18.0328,17.8588,17.9003,1191753.2227479,0
+FMX.US,D,20050802,000000,17.9003,18.4222,17.9003,18.3867,1386859.5393068,0
+FMX.US,D,20050803,000000,18.3867,18.8582,18.3867,18.7415,2766073.9799699,0
+FMX.US,D,20050804,000000,18.6743,19.0143,18.6743,18.9728,1631468.2995386,0
+FMX.US,D,20050805,000000,19.0143,19.0143,18.7593,18.8967,2019499.7982544,0
+FMX.US,D,20050808,000000,18.9728,18.9728,18.7514,18.783,952236.13665589,0
+FMX.US,D,20050809,000000,18.8493,19.0717,18.8137,18.9975,615897.32093592,0
+FMX.US,D,20050810,000000,19.2288,19.4503,18.9125,18.9204,2224070.1743359,0
+FMX.US,D,20050811,000000,18.9728,19.0885,18.8967,19.045,1791999.1845311,0
+FMX.US,D,20050812,000000,19.045,19.1952,18.9975,19.1685,596237.77323923,0
+FMX.US,D,20050815,000000,19.1952,19.2437,18.9728,19.2437,724008.14091262,0
+FMX.US,D,20050816,000000,19.2437,19.2605,18.9392,18.9728,1798914.8778391,0
+FMX.US,D,20050817,000000,18.9046,18.9728,18.5853,18.6911,1719195.2247723,0
+FMX.US,D,20050818,000000,18.7168,18.8967,18.7168,18.8137,1266734.2702772,0
+FMX.US,D,20050819,000000,18.8137,18.8967,18.7514,18.8493,541638.5971372,0
+FMX.US,D,20050822,000000,18.9046,19.1448,18.9046,19.1132,358547.74128913,0
+FMX.US,D,20050823,000000,19.1043,19.1043,18.7247,18.7909,868148.14483777,0
+FMX.US,D,20050824,000000,18.7909,19.0717,18.7593,18.957,1011936.0918186,0
+FMX.US,D,20050825,000000,18.957,18.957,18.7909,18.8236,878342.62135398,0
+FMX.US,D,20050826,000000,18.7988,18.7988,18.3145,18.3778,1645666.9179672,0
+FMX.US,D,20050829,000000,18.3343,18.3521,18.1751,18.184,1906296.2924801,0
+FMX.US,D,20050830,000000,18.2117,18.4677,18.2117,18.4143,1576141.7414166,0
+FMX.US,D,20050831,000000,18.4381,18.8236,18.4381,18.8236,1096748.430683,0
+FMX.US,D,20050901,000000,18.8325,19.2209,18.8325,19.1211,1763240.7858086,0
+FMX.US,D,20050902,000000,19.1379,19.3593,19.1379,19.3109,1420712.6471427,0
+FMX.US,D,20050906,000000,19.303,19.5244,19.2605,19.4582,1110944.014138,0
+FMX.US,D,20050907,000000,19.5244,19.9692,19.5244,19.904,1508435.5257449,0
+FMX.US,D,20050908,000000,19.986,20.0532,19.8704,19.8951,660305.05549539,0
+FMX.US,D,20050909,000000,19.9603,20.3419,19.9425,20.2578,782974.64410808,0
+FMX.US,D,20050912,000000,20.3241,20.3241,20.0601,20.1432,422244.75675906,0
+FMX.US,D,20050913,000000,20.076,20.1254,19.8862,19.904,820832.90551423,0
+FMX.US,D,20050914,000000,19.9218,19.986,19.7389,19.7982,563478.26757801,0
+FMX.US,D,20050915,000000,19.7389,19.9425,19.7221,19.7804,1506979.750047,0
+FMX.US,D,20050916,000000,19.9218,20.0532,19.8377,19.9218,436076.14337508,0
+FMX.US,D,20050919,000000,19.8466,20.1995,19.7804,20.1254,1164453.6346969,0
+FMX.US,D,20050920,000000,20.1926,20.1926,19.9603,19.9603,901277.91728522,0
+FMX.US,D,20050921,000000,19.986,19.986,19.476,19.4829,1228150.6501668,0
+FMX.US,D,20050922,000000,19.5333,19.5333,18.7336,19.0628,3244012.5266635,0
+FMX.US,D,20050923,000000,19.0628,19.1379,18.7514,19.1132,1224148.5315702,0
+FMX.US,D,20050926,000000,19.1774,19.2941,19.129,19.2684,775696.77727691,0
+FMX.US,D,20050927,000000,19.2288,19.2763,19.1774,19.212,1204129.845324,0
+FMX.US,D,20050928,000000,19.1952,19.3109,19.1132,19.1448,1386859.5393068,0
+FMX.US,D,20050929,000000,19.1863,19.1952,18.8967,18.9303,1323521.6623864,0
+FMX.US,D,20050930,000000,18.9649,19.2842,18.9649,19.212,2510181.1876788,0
+FMX.US,D,20051003,000000,19.2526,19.3109,18.9817,19.1211,1925586.5850484,0
+FMX.US,D,20051004,000000,19.1211,19.2842,19.1211,19.1379,825199.22094977,0
+FMX.US,D,20051005,000000,19.1379,19.1379,18.6269,18.7593,1231435.5033223,0
+FMX.US,D,20051006,000000,18.6822,18.7247,18.2196,18.3145,1170640.9343271,0
+FMX.US,D,20051007,000000,18.3204,18.4301,17.9982,18.4222,1286031.6444507,0
+FMX.US,D,20051010,000000,18.4044,18.4301,18.3066,18.3204,708715.92030936,0
+FMX.US,D,20051011,000000,18.3521,18.4845,18.3521,18.4381,483399.47596171,0
+FMX.US,D,20051012,000000,18.4301,18.4301,17.4565,17.8114,1552846.295278,0
+FMX.US,D,20051013,000000,17.6364,17.9517,17.588,17.8667,1639113.3981823,0
+FMX.US,D,20051014,000000,17.9359,18.1484,17.6957,17.7204,1291854.747242,0
+FMX.US,D,20051017,000000,17.6957,17.8914,17.5544,17.8825,1229974.6693351,0
+FMX.US,D,20051018,000000,17.8825,18.1128,17.8282,17.9665,1009749.8991272,0
+FMX.US,D,20051019,000000,17.9814,18.1484,17.67,18.1484,1312241.6769586,0
+FMX.US,D,20051020,000000,18.103,18.273,17.8736,17.9665,1290035.7863631,0
+FMX.US,D,20051021,000000,18.1128,18.6595,18.0901,18.445,1749407.3758768,0
+FMX.US,D,20051024,000000,18.6822,18.8908,18.5023,18.8671,989367.01604208,0
+FMX.US,D,20051025,000000,18.8137,18.875,18.3698,18.4222,2340551.4516605,0
+FMX.US,D,20051026,000000,18.4222,18.5438,18.1751,18.2285,1256543.8403925,0
+FMX.US,D,20051027,000000,18.1909,18.1909,17.8025,17.9102,1415981.1232103,0
+FMX.US,D,20051028,000000,17.9448,18.3867,17.9448,18.2908,1245260.8199911,0
+FMX.US,D,20051031,000000,18.273,18.7168,18.273,18.6743,2035518.3892197,0
+FMX.US,D,20051101,000000,18.7741,18.7909,18.4845,18.6269,2518917.8651814,0
+FMX.US,D,20051102,000000,18.5675,18.7909,18.5675,18.7336,1461118.2631055,0
+FMX.US,D,20051103,000000,18.7336,18.9392,18.6822,18.7741,1206311.9913839,0
+FMX.US,D,20051104,000000,18.957,19.2526,18.9303,19.2041,1110944.014138,0
+FMX.US,D,20051107,000000,19.3682,19.3929,19.1774,19.2358,1209952.9481153,0
+FMX.US,D,20051108,000000,19.1685,19.2041,19.0371,19.1211,392395.79083558,0
+FMX.US,D,20051109,000000,19.1211,19.2288,19.0371,19.1379,302489.75451564,0
+FMX.US,D,20051110,000000,19.0964,19.2041,19.0539,19.1379,653753.5590263,0
+FMX.US,D,20051111,000000,19.0796,19.3751,19.0796,19.3109,542003.80563401,0
+FMX.US,D,20051114,000000,19.3346,19.3751,19.1685,19.2288,453188.33651508,0
+FMX.US,D,20051115,000000,19.2288,19.2842,18.9817,19.0371,537270.25838589,0
+FMX.US,D,20051116,000000,19.0964,19.0964,19.0054,19.0539,291570.93095312,0
+FMX.US,D,20051117,000000,19.0796,19.1774,19.0054,19.0213,850679.84812193,0
+FMX.US,D,20051118,000000,19.0628,19.0628,18.7662,18.7662,820103.50017849,0
+FMX.US,D,20051121,000000,18.6002,18.8908,18.5853,18.7741,899091.72459379,0
+FMX.US,D,20051122,000000,18.7336,18.8325,18.6911,18.7336,694887.56866699,0
+FMX.US,D,20051123,000000,18.7099,18.9125,18.7099,18.8236,861963.88018126,0
+FMX.US,D,20051125,000000,18.7593,18.957,18.7415,18.875,500507.62247017,0
+FMX.US,D,20051128,000000,18.875,19.1211,18.6664,18.6911,682511.95774878,0
+FMX.US,D,20051129,000000,18.7593,18.8967,18.6437,18.6822,1020308.5724823,0
+FMX.US,D,20051130,000000,18.7336,18.7662,18.618,18.6743,976625.18496917,0
+FMX.US,D,20051201,000000,18.7336,19.129,18.7336,19.0628,1062166.9291693,0
+FMX.US,D,20051202,000000,19.0628,19.1211,18.9204,18.9896,831753.75239252,0
+FMX.US,D,20051205,000000,18.9303,18.9481,18.6822,18.7415,813188.81852837,0
+FMX.US,D,20051206,000000,18.957,19.2941,18.9303,19.1863,2088299.6161008,0
+FMX.US,D,20051207,000000,19.1863,19.2684,18.9975,19.0054,436806.5603687,0
+FMX.US,D,20051208,000000,19.0054,19.0213,18.7099,18.7593,809181.64164232,0
+FMX.US,D,20051209,000000,18.7662,18.8967,18.5112,18.5517,529262.98621899,0
+FMX.US,D,20051212,000000,18.5438,18.9204,18.5438,18.8829,536176.65621123,0
+FMX.US,D,20051213,000000,18.8493,18.8493,18.6822,18.7336,452823.12801827,0
+FMX.US,D,20051214,000000,18.7662,19.0717,18.7514,19.0539,722188.16837589,0
+FMX.US,D,20051215,000000,19.0371,19.1527,18.9649,19.0796,948598.2148982,0
+FMX.US,D,20051216,000000,19.1043,19.2041,19.0143,19.1448,812095.21635371,0
+FMX.US,D,20051219,000000,19.1211,19.5333,19.1132,19.1132,1192117.4195868,0
+FMX.US,D,20051220,000000,19.2288,19.385,19.2209,19.3435,682511.95774878,0
+FMX.US,D,20051221,000000,19.5076,19.904,19.4908,19.8051,1892462.8825483,0
+FMX.US,D,20051222,000000,19.8288,19.8377,19.5333,19.6657,812095.21635371,0
+FMX.US,D,20051223,000000,19.6311,19.8634,19.6311,19.8209,766594.89127747,0
+FMX.US,D,20051227,000000,19.8634,19.904,19.7389,19.8862,274459.74947101,0
+FMX.US,D,20051228,000000,19.6806,20.1017,19.6479,19.7142,565664.46026944,0
+FMX.US,D,20051229,000000,19.7804,20.0354,19.7804,19.9307,449183.1829448,0
+FMX.US,D,20051230,000000,19.9307,20.1017,19.7063,19.9218,428435.09136288,0
+FMX.US,D,20060103,000000,20.1926,20.8193,20.1521,20.4802,1381762.8068777,0
+FMX.US,D,20060104,000000,20.669,21.2226,20.669,21.2058,2000935.8760481,0
+FMX.US,D,20060105,000000,21.2058,21.3046,20.7936,21.015,912926.14618348,0
+FMX.US,D,20060106,000000,21.0407,21.1969,20.9913,21.1148,375654.8761397,0
+FMX.US,D,20060109,000000,20.9172,21.2305,20.8667,21.1554,390212.6331178,0
+FMX.US,D,20060110,000000,21.1633,21.1633,20.9597,21.0318,466655.52629218,0
+FMX.US,D,20060111,000000,21.1554,21.5676,21.1554,21.5518,800449.01077123,0
+FMX.US,D,20060112,000000,21.6101,21.8651,21.4262,21.5923,670497.50869583,0
+FMX.US,D,20060113,000000,21.5834,21.5834,21.4598,21.5518,1149889.8077715,0
+FMX.US,D,20060117,000000,21.5518,21.5518,20.9597,21.098,1144432.9251349,0
+FMX.US,D,20060118,000000,20.8746,20.934,20.6137,20.8529,1346822.1668144,0
+FMX.US,D,20060119,000000,20.8529,21.1821,20.8529,21.015,796441.83388518,0
+FMX.US,D,20060120,000000,21.015,21.1554,20.6443,20.669,675957.42630603,0
+FMX.US,D,20060123,000000,20.5643,20.9083,20.5643,20.7857,997010.09137005,0
+FMX.US,D,20060124,000000,20.8104,20.9597,20.7452,20.8746,1070902.5950141,0
+FMX.US,D,20060125,000000,20.8905,21.1554,20.8905,21.015,590419.72873741,0
+FMX.US,D,20060126,000000,21.015,21.443,20.9913,21.4262,1151349.6301008,0
+FMX.US,D,20060127,000000,21.7979,22.5234,21.7979,22.045,1958347.1023675,0
+FMX.US,D,20060130,000000,22.1142,22.13,21.8651,21.874,881255.18440749,0
+FMX.US,D,20060131,000000,21.8404,21.8404,21.4134,21.5191,1562673.5399816,0
+FMX.US,D,20060201,000000,21.4519,21.7247,21.3373,21.3877,1763240.7858086,0
+FMX.US,D,20060202,000000,21.3877,21.4954,21.1237,21.1326,932581.64724863,0
+FMX.US,D,20060203,000000,21.0002,21.0743,20.6196,21.0575,866695.40411362,0
+FMX.US,D,20060206,000000,21.1148,21.5102,21.0901,21.4262,1353009.4664446,0
+FMX.US,D,20060207,000000,21.4954,21.6516,21.363,21.443,1073086.7643897,0
+FMX.US,D,20060208,000000,21.5676,21.6012,21.3798,21.528,1122227.0345394,0
+FMX.US,D,20060209,000000,21.4262,21.9224,21.4262,21.9135,1002833.1941613,0
+FMX.US,D,20060210,000000,21.956,21.9906,21.8246,21.9135,1032682.1600848,0
+FMX.US,D,20060213,000000,21.9135,21.9817,21.528,21.5745,1817476.7767296,0
+FMX.US,D,20060214,000000,21.619,21.7158,21.5448,21.6101,1474586.4645405,0
+FMX.US,D,20060215,000000,21.6516,21.8404,21.5676,21.6417,898364.34257383,0
+FMX.US,D,20060216,000000,21.7079,22.0361,21.7,22.0134,817192.96044076,0
+FMX.US,D,20060217,000000,22.4592,22.4592,22.0213,22.13,836847.44984802,0
+FMX.US,D,20060221,000000,22.13,22.2111,22.0055,22.0134,665765.98476347,0
+FMX.US,D,20060222,000000,22.0796,22.5234,22.0055,22.384,1220874.8066514,0
+FMX.US,D,20060223,000000,22.2467,22.7142,22.2378,22.5491,821196.09069526,0
+FMX.US,D,20060224,000000,22.6638,23.0098,22.646,22.8457,1663503.4581535,0
+FMX.US,D,20060227,000000,22.8051,24.0338,22.7962,23.6533,1350824.2854111,0
+FMX.US,D,20060228,000000,23.3913,24.0664,23.077,23.9014,1978733.0204263,0
+FMX.US,D,20060301,000000,24.0427,24.0427,23.6612,24.0427,615168.92725807,0
+FMX.US,D,20060302,000000,24.0427,24.2305,23.9755,24.0052,819376.11815853,0
+FMX.US,D,20060303,000000,24.0052,24.0902,23.8025,23.8351,691608.78545879,0
+FMX.US,D,20060306,000000,23.9261,24.19,23.4081,23.4486,1136060.4444712,0
+FMX.US,D,20060307,000000,23.3458,23.3557,22.5303,22.8684,1547020.1575131,0
+FMX.US,D,20060308,000000,22.8684,22.8862,22.5916,22.7448,1872078.9878053,0
+FMX.US,D,20060309,000000,22.7448,23.0523,22.7448,23.0196,1445463.8689791,0
+FMX.US,D,20060310,000000,23.0523,23.4971,23.0196,23.3458,1692625.042057,0
+FMX.US,D,20060313,000000,23.3834,23.588,23.077,23.2075,563844.48773271,0
+FMX.US,D,20060314,000000,23.1847,23.2579,22.9841,23.1926,1013754.0410396,0
+FMX.US,D,20060315,000000,23.6295,25.3841,23.5307,24.6892,6859314.6256891,0
+FMX.US,D,20060316,000000,24.9986,25.4997,24.9462,25.0865,2409351.2695069,0
+FMX.US,D,20060317,000000,25.5333,25.7805,25.0618,25.1538,3538856.1708775,0
+FMX.US,D,20060320,000000,25.4335,25.5403,25.1538,25.2605,1741402.1270257,0
+FMX.US,D,20060321,000000,25.0954,25.1943,24.6971,24.9383,991183.95360516,0
+FMX.US,D,20060322,000000,24.9057,25.0865,24.4687,24.5834,1644575.3391083,0
+FMX.US,D,20060323,000000,24.5834,24.9383,24.5834,24.6892,815739.20805872,0
+FMX.US,D,20060324,000000,24.6279,24.8068,24.6279,24.6971,218038.57751648,0
+FMX.US,D,20060327,000000,24.6971,25.1943,24.6595,24.8127,1094199.0528106,0
+FMX.US,D,20060328,000000,25.3673,25.3999,25.1281,25.2358,2938975.4175912,0
+FMX.US,D,20060329,000000,25.4078,25.4078,24.791,25.1943,1472764.468688,0
+FMX.US,D,20060330,000000,25.1943,25.3762,24.9986,25.0954,1212503.3376456,0
+FMX.US,D,20060331,000000,25.0697,25.3594,24.9057,25.1785,930034.29269193,0
+FMX.US,D,20060403,000000,25.4078,25.7528,25.3445,25.6154,1405425.4848289,0
+FMX.US,D,20060404,000000,25.7379,25.7379,25.4997,25.6075,1275472.9710956,0
+FMX.US,D,20060405,000000,25.6302,25.6895,25.3515,25.4078,1158627.496932,0
+FMX.US,D,20060406,000000,25.3841,25.3841,24.8305,24.9136,1791631.9527185,0
+FMX.US,D,20060407,000000,24.9136,24.9304,23.934,24.1485,1858244.5662156,0
+FMX.US,D,20060410,000000,24.2048,24.4954,24.2048,24.3976,1173190.3121995,0
+FMX.US,D,20060411,000000,24.4213,24.4272,23.6612,23.9518,755308.83590237,0
+FMX.US,D,20060412,000000,23.9518,24.3294,23.5386,24.2898,2688904.7164334,0
+FMX.US,D,20060413,000000,24.2552,24.6447,24.1218,24.451,1219780.1928189,0
+FMX.US,D,20060417,000000,24.5043,24.7515,24.3047,24.5923,1543745.4209364,0
+FMX.US,D,20060418,000000,24.6447,24.791,24.536,24.5834,2454487.3977442,0
+FMX.US,D,20060419,000000,24.6279,24.6595,24.1386,24.3126,1399965.5672187,0
+FMX.US,D,20060420,000000,24.3126,24.4598,24.2631,24.362,1584151.0368993,0
+FMX.US,D,20060421,000000,24.3709,24.618,24.3531,24.6101,1751231.3950451,0
+FMX.US,D,20060424,000000,24.5834,24.6526,24.3126,24.6022,793894.47932848,0
+FMX.US,D,20060425,000000,24.536,24.6022,24.362,24.4598,951510.7779517,0
+FMX.US,D,20060426,000000,24.3976,25.0776,24.3976,25.0302,1247444.9893667,0
+FMX.US,D,20060427,000000,24.7426,25.0865,24.6447,24.9136,875796.27845517,0
+FMX.US,D,20060428,000000,25.1943,25.7528,25.1943,25.5146,1607809.6682189,0
+FMX.US,D,20060501,000000,25.5333,25.7152,25.4681,25.4997,495410.890041,0
+FMX.US,D,20060502,000000,25.558,26.6533,25.5403,26.5129,1310417.6577903,0
+FMX.US,D,20060503,000000,26.506,26.8352,26.0207,26.1926,1257636.4309093,0
+FMX.US,D,20060504,000000,26.3735,26.678,26.2065,26.3399,964247.55073518,0
+FMX.US,D,20060505,000000,26.3557,26.506,26.1521,26.4388,1124777.4240698,0
+FMX.US,D,20060508,000000,26.4724,26.8421,26.4566,26.5811,949689.79375708,0
+FMX.US,D,20060509,000000,26.5959,26.7284,26.5376,26.6444,1624917.8147274,0
+FMX.US,D,20060510,000000,26.6711,26.7037,26.3459,26.5376,1157172.7328921,0
+FMX.US,D,20060511,000000,26.3735,26.7106,25.9861,26.0681,915106.26892759,0
+FMX.US,D,20060512,000000,25.904,25.904,25.1449,25.5907,1487325.2606398,0
+FMX.US,D,20060515,000000,25.5739,25.6302,24.9234,25.3445,1299133.625731,0
+FMX.US,D,20060516,000000,25.5066,25.9208,25.5066,25.73,1823665.0880176,0
+FMX.US,D,20060517,000000,25.7379,25.7973,24.963,25.2941,3082759.3179405,0
+FMX.US,D,20060518,000000,25.2773,25.4424,24.6674,24.8127,1762149.2069497,0
+FMX.US,D,20060519,000000,24.8127,24.8572,24.0981,24.7159,1864799.0976583,0
+FMX.US,D,20060522,000000,24.443,24.443,22.4592,23.3913,3615295.0174204,0
+FMX.US,D,20060523,000000,23.9014,24.6022,23.8519,24.0338,2993941.8255058,0
+FMX.US,D,20060524,000000,24.0239,24.0239,22.4681,23.1333,3851175.1934126,0
+FMX.US,D,20060525,000000,23.3458,24.2048,23.25,24.1574,2268481.9555269,0
+FMX.US,D,20060526,000000,24.3976,24.6447,23.9834,24.443,1985282.4935796,0
+FMX.US,D,20060530,000000,23.9666,23.9666,22.9761,23.1086,2420272.1163852,0
+FMX.US,D,20060531,000000,23.3399,23.5712,23.1768,23.5712,1952158.7910795,0
+FMX.US,D,20060601,000000,23.5712,24.3709,23.3646,24.2898,1366840.8530606,0
+FMX.US,D,20060602,000000,24.4767,24.6674,24.0902,24.2968,780063.09271246,0
+FMX.US,D,20060605,000000,24.2305,24.2305,23.3073,23.4219,1105846.2700509,0
+FMX.US,D,20060606,000000,23.2411,23.505,22.905,23.4714,1089830.7140593,0
+FMX.US,D,20060607,000000,23.4081,23.6958,23.0196,23.2846,1320245.9141518,0
+FMX.US,D,20060608,000000,23.2312,23.3231,22.2536,23.1995,3181769.2635756,0
+FMX.US,D,20060609,000000,23.3735,23.3834,22.3692,22.4157,1845504.7584584,0
+FMX.US,D,20060612,000000,22.392,22.4997,21.1475,21.1475,2225891.1585305,0
+FMX.US,D,20060613,000000,21.0822,21.3956,20.3241,20.6137,4308728.8337053,0
+FMX.US,D,20060614,000000,20.8272,20.8272,19.7715,20.1165,5044381.1568846,0
+FMX.US,D,20060615,000000,20.6038,20.9913,20.5811,20.8746,8154809.3180045,0
+FMX.US,D,20060616,000000,20.7452,20.9676,20.5811,20.6522,3735060.1362426,0
+FMX.US,D,20060619,000000,20.7452,20.9824,20.6878,20.7274,2943344.7680004,0
+FMX.US,D,20060620,000000,20.6878,21.0743,20.5218,20.9824,1063623.716525,0
+FMX.US,D,20060621,000000,21.0575,21.8157,20.9824,21.6743,2019863.9950933,0
+FMX.US,D,20060622,000000,21.6743,21.8058,21.1821,21.7742,1862250.7314437,0
+FMX.US,D,20060623,000000,21.7079,22.13,21.619,21.956,1406878.225553,0
+FMX.US,D,20060626,000000,22.0055,22.1518,21.5676,21.8058,525261.87928025,0
+FMX.US,D,20060627,000000,21.7435,21.8898,21.2305,21.273,1158264.311751,0
+FMX.US,D,20060628,000000,21.2226,21.6417,21.1722,21.6368,633366.62930964,0
+FMX.US,D,20060629,000000,21.6516,22.9376,21.6368,22.8299,1265280.5178951,0
+FMX.US,D,20060630,000000,22.9376,23.4131,22.8951,23.0009,2131977.9453245,0
+FMX.US,D,20060703,000000,23.2747,24.451,23.2747,24.106,1848783.5416666,0
+FMX.US,D,20060705,000000,24.106,24.1969,23.3913,23.7936,2069002.2419272,0
+FMX.US,D,20060706,000000,24.3976,24.5142,23.8025,23.9014,1938330.4394371,0
+FMX.US,D,20060707,000000,24.106,24.106,23.2163,23.3004,1542292.6802123,0
+FMX.US,D,20060710,000000,23.3646,23.9014,23.3399,23.5455,736384.76348872,0
+FMX.US,D,20060711,000000,23.5455,23.6869,23.2846,23.5949,1090195.9225561,0
+FMX.US,D,20060712,000000,23.5712,23.9666,23.4971,23.6127,957696.05426609,0
+FMX.US,D,20060713,000000,23.6206,23.6206,22.5649,22.6984,1936508.4435846,0
+FMX.US,D,20060714,000000,22.7448,22.9376,22.1686,22.2467,2664152.4829391,0
+FMX.US,D,20060717,000000,22.5234,22.5916,22.0885,22.1597,683965.71013082,0
+FMX.US,D,20060718,000000,22.5234,22.8299,22.1438,22.8299,2243726.6870589,0
+FMX.US,D,20060719,000000,22.7873,23.8836,22.731,23.7679,2395881.0447562,0
+FMX.US,D,20060720,000000,23.6295,23.8193,23.1679,23.2163,1203763.6251693,0
+FMX.US,D,20060721,000000,23.1422,23.3913,22.9692,23.0196,1197940.5223781,0
+FMX.US,D,20060724,000000,23.159,24.1574,23.159,23.9439,1699901.8972303,0
+FMX.US,D,20060725,000000,23.9666,24.6971,23.9261,24.4272,1834586.9465538,0
+FMX.US,D,20060726,000000,24.4272,24.4272,23.843,23.9518,1743584.2730856,0
+FMX.US,D,20060727,000000,24.015,24.1732,23.5949,23.7432,1506253.379685,0
+FMX.US,D,20060728,000000,23.8124,24.3047,23.8124,24.1485,2190948.4951515,0
+FMX.US,D,20060731,000000,24.0823,24.2216,23.8262,24.1218,1025039.0847568,0
+FMX.US,D,20060801,000000,23.934,24.2473,23.8262,24.1821,1165546.2252137,0
+FMX.US,D,20060802,000000,24.2552,24.7248,24.2552,24.5923,1320245.9141518,0
+FMX.US,D,20060803,000000,24.451,24.6753,24.1732,24.6358,1476769.6222583,0
+FMX.US,D,20060804,000000,24.8651,25.2032,24.7346,24.8908,1655857.3478519,0
+FMX.US,D,20060807,000000,24.618,24.6358,24.3363,24.536,782612.47058492,0
+FMX.US,D,20060808,000000,24.4856,25.0302,24.451,24.7248,977717.77548594,0
+FMX.US,D,20060809,000000,24.6971,24.9897,24.1149,24.1297,3077664.6088271,0
+FMX.US,D,20060810,000000,23.9587,24.2384,23.9587,24.1732,1194301.5889625,0
+FMX.US,D,20060811,000000,24.0902,24.4213,24.0902,24.3215,1086555.9774826,0
+FMX.US,D,20060814,000000,24.6595,24.9057,24.4351,24.6971,778240.08520206,0
+FMX.US,D,20060815,000000,24.7683,25.3356,24.7683,25.2941,1172824.0920448,0
+FMX.US,D,20060816,000000,25.2941,25.5333,25.137,25.5066,1217960.2202822,0
+FMX.US,D,20060817,000000,25.5235,25.8961,25.5235,25.5403,1373027.1410329,0
+FMX.US,D,20060818,000000,25.4424,25.5492,25.0697,25.4513,629365.52237091,0
+FMX.US,D,20060821,000000,25.5492,25.6302,25.3099,25.4681,517613.74566285,0
+FMX.US,D,20060822,000000,25.4078,25.7973,25.4078,25.5739,702165.43549816,0
+FMX.US,D,20060823,000000,25.5739,25.6816,25.3178,25.3841,912560.93768667,0
+FMX.US,D,20060824,000000,25.3673,25.4424,24.963,25.2526,785524.02198054,0
+FMX.US,D,20060825,000000,25.1854,25.4078,25.0776,25.1854,358178.48616078,0
+FMX.US,D,20060828,000000,25.1132,25.4997,25.0233,25.391,280648.06075906,0
+FMX.US,D,20060829,000000,25.3445,25.5739,25.3178,25.5333,1064715.2953839,0
+FMX.US,D,20060830,000000,25.4829,26.1679,25.4513,26.0207,1220874.8066514,0
+FMX.US,D,20060831,000000,26.2421,26.2421,25.8062,25.8062,1337718.2574992,0
+FMX.US,D,20060901,000000,25.7379,26.0829,25.5235,25.904,1051612.3024457,0
+FMX.US,D,20060905,000000,25.9376,26.0207,25.6737,25.73,706898.98274628,0
+FMX.US,D,20060906,000000,25.6559,25.6638,25.1132,25.3099,1114585.9825272,0
+FMX.US,D,20060907,000000,25.2437,25.2526,24.7248,25.0776,1057797.5787601,0
+FMX.US,D,20060908,000000,25.1132,25.2605,25.0065,25.1281,578042.09450343,0
+FMX.US,D,20060911,000000,25.1538,25.3515,25.0697,25.1854,1427265.1552697,0
+FMX.US,D,20060912,000000,25.1617,26.2737,25.1617,26.2668,1607449.5180115,0
+FMX.US,D,20060913,000000,26.1679,27.1732,25.9465,26.9261,2452301.2050528,0
+FMX.US,D,20060914,000000,26.9261,27.0744,26.6533,26.9666,1439272.5227174,0
+FMX.US,D,20060915,000000,26.9429,27.1732,26.7284,26.9666,619901.46284831,0
+FMX.US,D,20060918,000000,27.0081,27.3057,26.7106,27.1564,606794.42327859,0
+FMX.US,D,20060919,000000,27.0912,27.3788,27.0081,27.3057,1602714.9591055,0
+FMX.US,D,20060920,000000,27.3551,27.8147,27.2958,27.446,1755957.860688,0
+FMX.US,D,20060921,000000,27.3788,27.3788,26.4062,26.5465,1282754.8845583,0
+FMX.US,D,20060922,000000,26.5129,26.5129,25.7468,25.8615,1063623.716525,0
+FMX.US,D,20060925,000000,25.8882,26.9508,25.5739,26.8925,1335172.9262583,0
+FMX.US,D,20060926,000000,27.0991,27.0991,26.506,26.6276,871063.74286493,0
+FMX.US,D,20060927,000000,26.6029,26.935,26.3656,26.4151,1026859.0572935,0
+FMX.US,D,20060928,000000,26.6444,26.8757,26.5554,26.6444,629729.71920983,0
+FMX.US,D,20060929,000000,26.6444,26.678,26.3735,26.6276,750210.08015743,0
+FMX.US,D,20061002,000000,26.7847,26.9666,26.4388,26.5287,1055250.2242034,0
+FMX.US,D,20061003,000000,26.4566,26.4724,26.1679,26.3162,658121.89777761,0
+FMX.US,D,20061004,000000,26.3824,27.3057,26.2154,27.2721,852501.84397444,0
+FMX.US,D,20061005,000000,27.1297,27.5034,27.0329,27.3867,885262.36129354,0
+FMX.US,D,20061006,000000,27.2217,27.3057,26.8421,27.0655,1105483.0848699,0
+FMX.US,D,20061009,000000,27.0081,27.2721,26.852,26.9992,532538.73445353,0
+FMX.US,D,20061010,000000,27.0081,27.189,26.8668,27.1485,781884.07690708,0
+FMX.US,D,20061011,000000,27.1485,27.28,26.8273,27.0329,1445100.6837981,0
+FMX.US,D,20061012,000000,27.0833,27.5775,27.0329,27.5182,1346822.1668144,0
+FMX.US,D,20061013,000000,27.5261,27.9788,27.4619,27.882,1527728.8532869,0
+FMX.US,D,20061016,000000,27.874,28.1479,27.874,28.0065,1007565.7297515,0
+FMX.US,D,20061017,000000,27.8147,27.8147,27.0487,27.4016,1497882.922337,0
+FMX.US,D,20061018,000000,27.6497,27.7752,27.3215,27.4767,1069449.8542899,0
+FMX.US,D,20061019,000000,27.5439,27.6497,27.4016,27.4371,740387.89374323,0
+FMX.US,D,20061020,000000,27.4371,27.4945,26.9429,27.0576,1350095.8917332,0
+FMX.US,D,20061023,000000,26.9913,27.28,26.9083,27.1811,1341724.4227274,0
+FMX.US,D,20061024,000000,27.2454,27.28,26.6859,26.7847,1704637.4677942,0
+FMX.US,D,20061025,000000,26.8421,27.1139,26.8114,27.0408,991183.95360516,0
+FMX.US,D,20061026,000000,27.0576,27.3294,26.8757,27.3126,1002833.1941613,0
+FMX.US,D,20061027,000000,27.2394,27.4105,26.9508,27.0081,712357.8886986,0
+FMX.US,D,20061030,000000,26.9735,26.9735,25.8961,26.1926,2572789.6592635,0
+FMX.US,D,20061031,000000,26.3162,26.6118,26.249,26.5633,2101403.6206968,0
+FMX.US,D,20061101,000000,26.5633,27.5182,26.5465,26.8925,2638674.8907406,0
+FMX.US,D,20061102,000000,26.8925,26.935,26.5959,26.8193,1109851.4236212,0
+FMX.US,D,20061103,000000,26.9083,27.0081,26.7847,26.935,542733.21096975,0
+FMX.US,D,20061106,000000,27.0912,27.7752,27.0655,27.6744,887441.47237977,0
+FMX.US,D,20061107,000000,27.6922,28.2427,27.4767,27.5508,1160448.4811266,0
+FMX.US,D,20061108,000000,27.3126,28.0619,27.2315,28.047,1008657.3086104,0
+FMX.US,D,20061109,000000,28.0876,28.1686,27.617,27.7011,1083282.2525638,0
+FMX.US,D,20061110,000000,27.7663,28.1538,27.5182,28.1538,991183.95360516,0
+FMX.US,D,20061113,000000,28.1212,28.139,27.5261,27.8978,667221.76046128,0
+FMX.US,D,20061114,000000,27.964,28.2942,27.8899,28.2942,1606352.8808632,0
+FMX.US,D,20061115,000000,28.0065,28.3683,27.7821,28.1538,1252176.5132991,0
+FMX.US,D,20061116,000000,28.2289,28.6292,28.2289,28.6065,1060714.1884452,0
+FMX.US,D,20061117,000000,28.4088,28.5403,28.0619,28.5403,1120772.2704995,0
+FMX.US,D,20061120,000000,28.3762,29.1512,28.3683,29.1007,914380.9102234,0
+FMX.US,D,20061121,000000,28.8378,29.2589,28.7241,28.9693,1543383.2474133,0
+FMX.US,D,20061122,000000,28.9693,29.1255,28.8942,29.0098,1531735.018515,0
+FMX.US,D,20061124,000000,29.0098,29.3222,28.6065,28.7963,495046.69320208,0
+FMX.US,D,20061127,000000,28.8843,29.0444,28.0381,28.0787,889264.47989016,0
+FMX.US,D,20061128,000000,28.1627,28.1627,27.71,27.9788,1090924.3162339,0
+FMX.US,D,20061129,000000,28.2942,28.7696,28.2942,28.6994,819011.92131961,0
+FMX.US,D,20061130,000000,28.6648,29.0849,28.4503,28.9129,829202.35120428,0
+FMX.US,D,20061201,000000,29.0355,29.4981,28.9861,29.167,900548.51194949,0
+FMX.US,D,20061204,000000,29.0691,30.2721,28.9861,30.1812,1342448.7697737,0
+FMX.US,D,20061205,000000,30.2632,31.5986,30.2632,31.5581,2420998.4867473,0
+FMX.US,D,20061206,000000,31.4405,31.4405,30.9294,31.2289,1211772.920652,0
+FMX.US,D,20061207,000000,31.1756,31.5403,30.8553,30.884,1414522.3125389,0
+FMX.US,D,20061208,000000,30.8246,31.2378,30.6833,31.1934,2809390.1356705,0
+FMX.US,D,20061211,000000,31.1934,31.7973,31.1143,31.7301,2241545.5526569,0
+FMX.US,D,20061212,000000,31.7548,32.0286,31.3772,31.6471,1810197.8982405,0
+FMX.US,D,20061213,000000,31.8626,32.0444,31.8062,31.8685,2107226.7234881,0
+FMX.US,D,20061214,000000,32.0197,32.4131,31.7627,32.2817,994098.53997443,0
+FMX.US,D,20061215,000000,32.2411,32.6612,32.0286,32.1334,1184473.332601,0
+FMX.US,D,20061218,000000,32.1087,32.4734,31.822,32.0286,524530.45062875,0
+FMX.US,D,20061219,000000,32.077,32.077,31.2546,31.5403,1003926.796336,0
+FMX.US,D,20061220,000000,31.3851,31.4998,30.9146,31.2032,1604170.7348033,0
+FMX.US,D,20061221,000000,31.0876,31.4909,31.0787,31.309,882348.78658215,0
+FMX.US,D,20061222,000000,31.3772,31.3999,31.0787,31.2378,1229610.4724962,0
+FMX.US,D,20061226,000000,31.1686,31.6569,31.1686,31.5897,478304.76684832,0
+FMX.US,D,20061227,000000,31.5077,31.9683,31.4167,31.9357,599517.56810531,0
+FMX.US,D,20061228,000000,31.8368,31.9357,31.6471,31.8062,591509.28428053,0
+FMX.US,D,20061229,000000,31.8062,32.1591,31.6738,31.8062,399313.50745936,0
+FMX.US,D,20070103,000000,32.077,32.3884,31.7469,32.2411,1365384.0657049,0
+FMX.US,D,20070104,000000,32.1176,32.1176,31.0698,31.5818,1478954.8032918,0
+FMX.US,D,20070105,000000,31.6065,31.8626,31.2289,31.3268,927120.71798054,0
+FMX.US,D,20070108,000000,31.2191,31.8626,31.2191,31.8448,1037777.8808561,0
+FMX.US,D,20070109,000000,31.7805,31.8368,30.798,31.3446,1313331.2325017,0
+FMX.US,D,20070110,000000,31.2685,32.1087,31.0461,31.8863,1891008.1185083,0
+FMX.US,D,20070111,000000,31.8863,32.851,31.8448,32.4883,1239436.7055419,0
+FMX.US,D,20070112,000000,32.4962,32.597,32.1334,32.3667,838307.27217738,0
+FMX.US,D,20070116,000000,32.8016,32.8016,32.2164,32.7443,938770.97019456,0
+FMX.US,D,20070117,000000,32.7205,33.1159,32.5703,32.8767,1690439.8610235,0
+FMX.US,D,20070118,000000,32.7848,32.9914,32.2817,32.2817,845585.13900854,0
+FMX.US,D,20070119,000000,32.3884,32.7848,32.166,32.6691,871427.93970386,0
+FMX.US,D,20070122,000000,32.6691,32.9578,32.4734,32.851,1142611.9409403,0
+FMX.US,D,20070123,000000,32.6612,32.9825,32.6276,32.8767,1542653.8420775,0
+FMX.US,D,20070124,000000,32.8767,32.9756,32.8421,32.9084,1787990.9959871,0
+FMX.US,D,20070125,000000,32.8016,32.8846,31.9051,31.9209,1613271.6091449,0
+FMX.US,D,20070126,000000,31.8685,32.4388,31.6303,32.3568,748759.36274905,0
+FMX.US,D,20070129,000000,32.3568,32.5466,31.8952,31.9051,1069083.6341352,0
+FMX.US,D,20070130,000000,31.913,32.5051,31.8368,32.2985,1730842.4420127,0
+FMX.US,D,20070131,000000,32.3489,33.0892,32.1176,32.9825,1406878.225553,0
+FMX.US,D,20070201,000000,33.1733,34.2863,32.9173,34.1954,1936508.4435846,0
+FMX.US,D,20070202,000000,34.5077,35.0524,34.2448,35.0286,2074100.9976722,0
+FMX.US,D,20070205,000000,34.9604,35.085,34.401,34.6985,1549931.7089087,0
+FMX.US,D,20070206,000000,34.7627,35.0771,34.7054,35.0346,1200125.7034116,0
+FMX.US,D,20070207,000000,35.0286,35.8679,34.8705,35.8679,2450847.4526708,0
+FMX.US,D,20070208,000000,35.7927,35.8609,35.0929,35.5377,918747.22565894,0
+FMX.US,D,20070209,000000,35.3983,35.6949,35.2481,35.2738,1135695.2359744,0
+FMX.US,D,20070212,000000,35.2738,35.3558,34.8191,35.1255,1387080.0807259,0
+FMX.US,D,20070213,000000,35.0603,35.4062,34.8942,35.4062,1786846.8109182,0
+FMX.US,D,20070214,000000,35.4062,36.881,35.4062,36.6082,1178550.075679,0
+FMX.US,D,20070215,000000,36.6082,36.8148,36.2237,36.3858,1413431.7453379,0
+FMX.US,D,20070216,000000,36.3858,36.4758,35.8856,36.0567,1548114.7713456,0
+FMX.US,D,20070220,000000,35.7838,35.7838,35.1008,35.4398,1962351.2442799,0
+FMX.US,D,20070221,000000,35.4398,35.4398,34.6985,34.9535,1905203.7019633,0
+FMX.US,D,20070222,000000,35.0286,35.5377,34.6738,34.9772,2843607.4403453,0
+FMX.US,D,20070223,000000,35.1156,35.1838,34.0945,34.1044,1747953.6234948,0
+FMX.US,D,20070226,000000,34.0767,34.3851,32.512,32.6375,4961808.6285796,0
+FMX.US,D,20070227,000000,31.6471,31.6471,28.9129,29.5861,11308549.588193,0
+FMX.US,D,20070228,000000,30.2227,30.6912,29.4329,30.3788,3496997.8141905,0
+FMX.US,D,20070301,000000,29.5377,30.6013,29.0919,30.4194,3764881.7874032,0
+FMX.US,D,20070302,000000,30.3047,30.7891,29.8085,29.853,3870831.7061356,0
+FMX.US,D,20070305,000000,29.25,29.7116,28.9218,28.9861,3273499.3190638,0
+FMX.US,D,20070306,000000,29.3904,29.5317,29.1996,29.4329,3106420.9842338,0
+FMX.US,D,20070307,000000,29.3983,29.5713,28.7884,28.8754,1679520.0258031,0
+FMX.US,D,20070308,000000,29.2322,29.8767,29.2322,29.6859,1649671.0598796,0
+FMX.US,D,20070309,000000,30.0319,30.2138,29.7531,30.1456,1681338.9866819,0
+FMX.US,D,20070312,000000,30.1159,30.3116,29.8589,30.0655,880893.01088434,0
+FMX.US,D,20070313,000000,29.9933,30.108,28.6727,28.7241,2211330.3665787,0
+FMX.US,D,20070314,000000,28.7884,29.1007,28.1479,29.1007,2991031.285768,0
+FMX.US,D,20070315,000000,29.0355,30.0151,28.9031,29.8589,2730767.119752,0
+FMX.US,D,20070316,000000,30.0566,30.1812,29.7047,29.7363,1557578.8308682,0
+FMX.US,D,20070319,000000,29.9419,30.1812,29.5228,29.7531,1434179.8369198,0
+FMX.US,D,20070320,000000,29.6701,30.3877,29.6612,30.3877,1572502.808001,0
+FMX.US,D,20070321,000000,30.6596,31.9357,30.3462,31.8527,3027068.5629796,0
+FMX.US,D,20070322,000000,31.8527,31.9683,31.5986,31.7548,1399965.5672187,0
+FMX.US,D,20070323,000000,31.6233,31.8952,31.3446,31.5403,1504795.5806714,0
+FMX.US,D,20070326,000000,31.5403,31.5818,30.9551,31.4256,2065002.1466464,0
+FMX.US,D,20070327,000000,31.2378,31.2922,30.6596,30.6596,1730482.2918053,0
+FMX.US,D,20070328,000000,30.5518,30.7891,30.1456,30.2227,2272482.0508077,0
+FMX.US,D,20070329,000000,30.4945,30.7416,30.3047,30.7149,1965263.8073334,0
+FMX.US,D,20070330,000000,30.7149,30.9067,30.2227,30.3294,1260916.2257754,0
+FMX.US,D,20070402,000000,30.4698,31.1756,30.3957,31.0955,1790902.5473828,0
+FMX.US,D,20070403,000000,31.1756,31.7627,31.1756,31.5235,2082475.5016517,0
+FMX.US,D,20070404,000000,31.5156,31.7627,31.2754,31.6303,1924496.0178474,0
+FMX.US,D,20070405,000000,31.7113,31.7973,31.3515,31.6144,1354100.0336456,0
+FMX.US,D,20070409,000000,31.992,32.1423,31.9051,31.9772,1627466.180942,0
+FMX.US,D,20070410,000000,31.9772,31.9772,31.1845,31.3851,2512362.3220808,0
+FMX.US,D,20070411,000000,31.392,31.5235,30.8484,30.9067,1670053.9429647,0
+FMX.US,D,20070412,000000,30.9373,30.964,30.6596,30.7505,2636488.6980492,0
+FMX.US,D,20070413,000000,30.7673,30.8484,30.2227,30.3393,4403372.4639049,0
+FMX.US,D,20070416,000000,30.6092,30.8741,30.6092,30.6912,1524085.8732397,0
+FMX.US,D,20070417,000000,30.6744,30.8484,30.3541,30.6013,1967815.2085216,0
+FMX.US,D,20070418,000000,30.4945,30.5449,30.1812,30.2138,2423181.6444651,0
+FMX.US,D,20070419,000000,29.9419,30.0003,29.4635,29.8589,2852342.0945321,0
+FMX.US,D,20070420,000000,30.1248,30.4263,29.9419,30.023,2401706.1708632,0
+FMX.US,D,20070423,000000,30.0003,30.3047,29.5782,29.7433,1814204.0634687,0
+FMX.US,D,20070424,000000,29.8441,29.9083,29.4161,29.6207,1525909.892408,0
+FMX.US,D,20070425,000000,30.0813,30.108,28.9861,29.6948,3266583.6257558,0
+FMX.US,D,20070426,000000,29.7433,29.8085,29.1176,29.1848,3011780.3890079,0
+FMX.US,D,20070427,000000,29.1848,30.2563,28.8675,30.0072,3504278.7159954,0
+FMX.US,D,20070430,000000,29.8184,29.9261,28.8457,29.5861,4219618.9721416,0
+FMX.US,D,20070501,000000,29.8085,30.363,29.4329,30.3294,1607082.286199,0
+FMX.US,D,20070502,000000,30.2869,30.5192,30.1337,30.4125,1523727.7463481,0
+FMX.US,D,20070503,000000,30.4945,30.8395,30.2138,30.6991,1510254.4866237,0
+FMX.US,D,20070504,000000,30.9986,31.2378,30.7762,31.1845,2085020.8328926,0
+FMX.US,D,20070507,000000,31.3446,31.4167,30.9897,31.2546,1079276.0873357,0
+FMX.US,D,20070508,000000,31.0461,31.0609,30.536,30.9294,1188112.2660166,0
+FMX.US,D,20070509,000000,30.9294,31.566,30.9294,31.4751,1387952.1298236,0
+FMX.US,D,20070510,000000,31.2289,31.2922,30.4026,30.4352,1299915.6372768,0
+FMX.US,D,20070511,000000,30.4125,31.1143,30.4125,30.7505,887081.32217239,0
+FMX.US,D,20070514,000000,30.7149,30.9729,30.5835,30.9373,800082.79061653,0
+FMX.US,D,20070515,000000,30.9373,31.2833,30.8059,30.884,692447.4498462,0
+FMX.US,D,20070516,000000,31.1756,32.0009,31.0461,31.9288,1173660.7331165,0
+FMX.US,D,20070517,000000,31.7548,32.3321,31.2378,32.2332,1506615.5532081,0
+FMX.US,D,20070518,000000,32.3568,32.5614,32.2411,32.5387,1039597.8533928,0
+FMX.US,D,20070521,000000,32.5387,32.8767,32.5387,32.7037,845947.31253169,0
+FMX.US,D,20070522,000000,32.7354,32.7848,32.4566,32.5614,786617.6241552,0
+FMX.US,D,20070523,000000,32.5881,33.1644,32.4299,32.6207,919584.87838847,0
+FMX.US,D,20070524,000000,32.5535,32.6939,31.4167,31.6065,1660697.119178,0
+FMX.US,D,20070525,000000,31.8774,32.166,31.6915,32.0504,692701.37597556,0
+FMX.US,D,20070529,000000,32.2738,32.8925,31.9357,32.077,1621642.0664928,0
+FMX.US,D,20070530,000000,31.6471,32.9489,31.4167,32.8925,1411250.6109359,0
+FMX.US,D,20070531,000000,32.9578,34.0056,32.6771,32.8332,1780245.7432127,0
+FMX.US,D,20070601,000000,33.1733,33.7239,32.8767,33.3294,1510014.7237047,0
+FMX.US,D,20070604,000000,33.0408,33.5687,32.9578,33.2474,676804.18395653,0
+FMX.US,D,20070605,000000,33.2474,33.4352,32.3667,33.1318,1103907.9335416,0
+FMX.US,D,20070606,000000,32.5614,32.942,32.249,32.3568,880406.40344122,0
+FMX.US,D,20070607,000000,32.3884,32.4813,31.3446,31.6471,1193693.5825731,0
+FMX.US,D,20070608,000000,31.4909,32.085,31.4672,32.0197,643319.31959113,0
+FMX.US,D,20070611,000000,32.0197,32.421,31.9545,32.2263,514823.59321354,0
+FMX.US,D,20070612,000000,32.1087,32.4655,31.5156,31.9209,703136.62706862,0
+FMX.US,D,20070613,000000,32.0504,32.5387,31.9841,32.2263,852501.84397444,0
+FMX.US,D,20070614,000000,32.3489,32.7769,32.249,32.3568,894845.79644667,0
+FMX.US,D,20070615,000000,32.4299,32.8678,32.2411,32.4299,892662.6387289,0
+FMX.US,D,20070618,000000,32.7937,33.4283,32.7937,33.2553,1326559.6710178,0
+FMX.US,D,20070619,000000,33.2553,33.7239,32.8421,33.3868,972863.84094939,0
+FMX.US,D,20070620,000000,33.7832,33.8909,32.6771,32.7611,1940997.1696243,0
+FMX.US,D,20070621,000000,32.769,32.8263,32.3489,32.6207,1321460.9152728,0
+FMX.US,D,20070622,000000,32.6276,32.942,32.4052,32.6276,621478.63749243,0
+FMX.US,D,20070625,000000,32.4299,32.686,31.992,32.4299,732865.20570368,0
+FMX.US,D,20070626,000000,32.3746,32.5535,31.9357,32.2332,841216.80025723,0
+FMX.US,D,20070627,000000,31.9209,32.1591,31.4405,31.7874,936583.76584525,0
+FMX.US,D,20070628,000000,31.8863,32.8421,31.8062,32.7205,1127686.9521496,0
+FMX.US,D,20070629,000000,32.7443,32.8846,32.0286,32.4052,953209.35154213,0
+FMX.US,D,20070702,000000,32.5288,33.1219,32.3746,33.0003,826657.01996335,0
+FMX.US,D,20070703,000000,33.2138,33.2968,32.7037,32.7937,646475.69219513,0
+FMX.US,D,20070705,000000,32.8016,33.0823,32.4962,32.8767,1106452.2531246,0
+FMX.US,D,20070706,000000,32.8767,32.8767,32.2985,32.4052,1023337.4761927,0
+FMX.US,D,20070709,000000,33.3215,33.3215,32.4813,32.6454,765018.72829124,0
+FMX.US,D,20070710,000000,32.5535,32.597,31.5729,31.7113,758223.42227165,0
+FMX.US,D,20070711,000000,31.6065,31.8527,31.3179,31.566,1247202.1914741,0
+FMX.US,D,20070712,000000,31.9209,32.5792,31.8448,32.5288,1210438.5439005,0
+FMX.US,D,20070713,000000,32.8105,32.851,32.1176,32.3815,939498.35221452,0
+FMX.US,D,20070716,000000,32.4813,32.7205,32.0098,32.5792,1050882.89711,0
+FMX.US,D,20070717,000000,32.6375,32.8016,31.5235,31.566,1509043.5321343,0
+FMX.US,D,20070718,000000,31.1518,31.5156,30.9729,31.5156,1433817.6633966,0
+FMX.US,D,20070719,000000,31.5156,31.9357,31.309,31.7301,846677.72952531,0
+FMX.US,D,20070720,000000,31.7716,31.7716,31.3179,31.3683,963643.5909773,0
+FMX.US,D,20070723,000000,31.566,31.9209,31.3179,31.8062,966796.92860765,0
+FMX.US,D,20070724,000000,31.5492,31.6233,31.0362,31.1518,1308597.6852536,0
+FMX.US,D,20070725,000000,31.6915,31.8527,30.7505,31.1301,1765303.5562379,0
+FMX.US,D,20070726,000000,30.3788,30.5014,29.0098,29.934,1997415.3066052,0
+FMX.US,D,20070727,000000,29.8915,30.1159,28.8843,29.6701,2752606.7901928,0
+FMX.US,D,20070730,000000,29.8263,31.1301,29.8263,30.8306,2400614.5920043,0
+FMX.US,D,20070731,000000,31.2457,31.5324,30.2563,30.5103,2045525.709027,0
+FMX.US,D,20070801,000000,30.3709,31.0065,29.2994,30.0003,1450442.2374356,0
+FMX.US,D,20070802,000000,30.6833,30.6833,29.9667,30.108,1426050.1541487,0
+FMX.US,D,20070803,000000,30.2474,30.2869,28.8457,28.8754,1201703.8897136,0
+FMX.US,D,20070806,000000,29.1512,29.1848,28.2022,28.6292,2033453.5954746,0
+FMX.US,D,20070807,000000,28.5492,29.5713,28.3683,29.0098,2074706.9807458,0
+FMX.US,D,20070808,000000,29.2589,30.0813,29.1996,29.5446,2032118.2070652,0
+FMX.US,D,20070809,000000,29.0533,29.505,27.8147,27.964,3405754.3661454,0
+FMX.US,D,20070810,000000,27.4539,28.0223,27.2048,27.8236,1824760.7135081,0
+FMX.US,D,20070813,000000,28.1479,29.1007,27.9146,28.8675,1365505.4646512,0
+FMX.US,D,20070814,000000,28.994,29.2994,28.3999,28.8151,1570558.4015443,0
+FMX.US,D,20070815,000000,28.5976,29.1176,27.8058,27.9057,876038.0646899,0
+FMX.US,D,20070816,000000,27.189,27.5597,25.5818,27.0408,2635395.0958745,0
+FMX.US,D,20070817,000000,27.1653,28.8754,27.0991,28.1765,2314950.4371999,0
+FMX.US,D,20070820,000000,28.4741,28.5838,27.3462,27.9966,815248.55398406,0
+FMX.US,D,20070821,000000,28.0381,28.2684,27.6101,28.0065,622688.58032397,0
+FMX.US,D,20070822,000000,28.2526,29.2075,28.2358,29.1601,952360.57057586,0
+FMX.US,D,20070823,000000,29.2589,29.4635,28.7073,28.9782,805662.08385727,0
+FMX.US,D,20070824,000000,29.3647,30.023,29.0691,29.9587,845585.13900854,0
+FMX.US,D,20070827,000000,29.7927,29.7927,28.9297,29.1601,1366971.3569279,0
+FMX.US,D,20070828,000000,28.5838,28.8062,28.0381,28.0876,1350458.0652564,0
+FMX.US,D,20070829,000000,28.4918,28.7301,27.5933,28.4988,1518631.013919,0
+FMX.US,D,20070830,000000,28.0876,28.738,27.8404,28.1627,1185564.9114599,0
+FMX.US,D,20070831,000000,28.8675,28.9297,28.2358,28.7152,1423382.4123036,0
+FMX.US,D,20070904,000000,29.1255,29.8016,28.8675,29.3983,1130114.9310758,0
+FMX.US,D,20070905,000000,29.3409,29.5861,28.9129,29.1512,815149.41151124,0
+FMX.US,D,20070906,000000,29.4635,29.4803,29.0533,29.3152,2044618.2519034,0
+FMX.US,D,20070907,000000,28.9525,29.2322,28.6223,28.738,865601.80193896,0
+FMX.US,D,20070910,000000,29.1759,29.1759,28.3258,28.4839,868999.9607777,0
+FMX.US,D,20070911,000000,28.6549,28.8546,27.9215,28.1686,1843566.4219491,0
+FMX.US,D,20070912,000000,28.2289,28.4355,27.4282,27.5933,1446191.2509991,0
+FMX.US,D,20070913,000000,27.8147,28.3179,27.7011,27.8652,996038.89979959,0
+FMX.US,D,20070914,000000,27.8652,28.2358,27.6101,27.7663,758686.76158339,0
+FMX.US,D,20070917,000000,27.6497,27.7337,26.4388,26.7847,1390013.8885951,0
+FMX.US,D,20070918,000000,27.5597,27.7663,26.3656,27.6922,2013433.8975705,0
+FMX.US,D,20070919,000000,27.7011,28.5136,27.7011,28.0619,2602031.6304554,0
+FMX.US,D,20070920,000000,28.0619,28.1044,27.0991,27.3126,1391593.0865549,0
+FMX.US,D,20070921,000000,27.7752,27.8058,26.9992,27.3057,2003122.0687396,0
+FMX.US,D,20070924,000000,27.446,28.3347,27.3383,27.9393,2443929.736047,0
+FMX.US,D,20070925,000000,27.7268,28.0065,27.446,27.9304,2097458.1549418,0
+FMX.US,D,20070926,000000,28.3683,28.9376,28.139,28.8615,3286359.5141094,0
+FMX.US,D,20070927,000000,29.0098,30.2296,28.9446,30.0655,3159687.8069001,0
+FMX.US,D,20070928,000000,30.0655,31.0876,29.9844,30.8246,1951066.2005627,0
+FMX.US,D,20071001,000000,30.8246,31.4256,30.8246,31.1686,2914955.6244063,0
+FMX.US,D,20071002,000000,31.1518,31.8774,31.1044,31.8062,2524499.1817379,0
+FMX.US,D,20071003,000000,31.5818,31.9545,31.2111,31.2922,1464757.1965211,0
+FMX.US,D,20071004,000000,31.4256,31.7034,31.0065,31.2378,988878.38528319,0
+FMX.US,D,20071005,000000,31.2754,31.6471,31.0698,31.5581,1567530.5094918,0
+FMX.US,D,20071008,000000,31.4167,31.9683,31.3001,31.7805,904916.85070081,0
+FMX.US,D,20071009,000000,31.7874,32.1018,31.4079,31.7716,794379.06345583,0
+FMX.US,D,20071010,000000,31.7301,32.5288,31.5729,32.3568,1229123.8650531,0
+FMX.US,D,20071011,000000,32.6375,32.7769,31.7973,32.0682,1626981.5968146,0
+FMX.US,D,20071012,000000,32.1423,32.4388,32.0009,32.3667,867085.90405757,0
+FMX.US,D,20071015,000000,32.1591,32.4299,31.3999,31.9446,703381.44827701,0
+FMX.US,D,20071016,000000,31.9357,31.9357,30.7248,31.4909,1045545.390104,0
+FMX.US,D,20071017,000000,31.7113,32.0948,31.5235,31.9614,1468396.1299367,0
+FMX.US,D,20071018,000000,31.6985,32.166,31.2685,31.6569,1231186.6354824,0
+FMX.US,D,20071019,000000,31.4405,31.7202,30.5676,30.9551,1163118.2462875,0
+FMX.US,D,20071022,000000,30.5014,31.3515,30.4945,31.3268,1047486.761587,0
+FMX.US,D,20071023,000000,31.566,31.9683,31.2546,31.3268,1229974.6693351,0
+FMX.US,D,20071024,000000,31.2378,31.2378,30.2869,30.5835,1286879.4137591,0
+FMX.US,D,20071025,000000,30.5933,31.2833,30.4856,31.1934,1065564.0763502,0
+FMX.US,D,20071026,000000,31.4079,31.5403,31.0283,31.3594,667342.14774971,0
+FMX.US,D,20071029,000000,31.3999,31.4079,28.647,28.7607,4866992.0048815,0
+FMX.US,D,20071030,000000,28.7607,29.1176,28.7607,28.8675,3501972.1360155,0
+FMX.US,D,20071031,000000,29.2411,29.5861,28.7963,29.3489,1429568.7002759,0
+FMX.US,D,20071101,000000,29.167,29.4062,28.3841,28.5591,1595798.2541396,0
+FMX.US,D,20071102,000000,28.8309,28.8675,27.446,28.0144,1834953.1667085,0
+FMX.US,D,20071105,000000,27.6922,28.1044,27.2632,27.6922,1433313.8577695,0
+FMX.US,D,20071106,000000,27.8493,28.3594,27.8147,28.1686,985119.06457919,0
+FMX.US,D,20071107,000000,28.0876,28.392,27.71,27.8325,1642028.9962095,0
+FMX.US,D,20071108,000000,28.2427,28.4741,26.7847,27.5775,1556866.6237165,0
+FMX.US,D,20071109,000000,26.9429,27.7574,26.9429,27.2553,3047384.6766442,0
+FMX.US,D,20071112,000000,26.9587,27.5261,25.558,25.6816,2618297.0659449,0
+FMX.US,D,20071113,000000,25.6816,27.1386,25.6233,27.1386,1876326.9392682,0
+FMX.US,D,20071114,000000,27.3709,27.71,26.8114,26.9587,1212257.5047793,0
+FMX.US,D,20071115,000000,27.1732,27.1732,25.7231,26.1828,1263400.8575431,0
+FMX.US,D,20071116,000000,26.3557,26.7759,25.3673,25.9119,1761177.0037214,0
+FMX.US,D,20071119,000000,25.4829,25.7379,24.362,25.0065,1670201.645016,0
+FMX.US,D,20071120,000000,25.1449,25.5739,24.875,24.9541,1222939.6003966,0
+FMX.US,D,20071121,000000,24.4856,25.3356,24.2305,24.6892,1861334.1693991,0
+FMX.US,D,20071123,000000,25.3001,25.3001,24.8493,24.9897,863783.852718,0
+FMX.US,D,20071126,000000,25.9208,26.249,25.0865,25.1132,1707635.0101101,0
+FMX.US,D,20071127,000000,25.2605,25.8882,25.1785,25.4829,1914101.2330698,0
+FMX.US,D,20071128,000000,25.5492,26.8114,25.5492,26.4882,2098191.6069091,0
+FMX.US,D,20071129,000000,26.7106,26.9666,26.1996,26.3735,845688.3281129,0
+FMX.US,D,20071130,000000,26.678,27.1732,26.4151,26.7037,1134901.084534,0
+FMX.US,D,20071203,000000,26.9429,26.9429,26.3231,26.7284,1489629.8173039,0
+FMX.US,D,20071204,000000,26.6859,27.1811,26.4971,26.5811,1047239.9170629,0
+FMX.US,D,20071205,000000,26.6711,27.8058,26.6711,27.5103,1683691.0912666,0
+FMX.US,D,20071206,000000,27.7485,27.7485,27.1238,27.4698,2084202.4016629,0
+FMX.US,D,20071207,000000,27.5686,28.0223,27.4866,27.8325,607968.95808412,0
+FMX.US,D,20071210,000000,27.6497,28.8309,27.535,28.6381,2108677.4408965,0
+FMX.US,D,20071211,000000,28.9693,28.9693,27.2632,27.4203,1572051.6085839,0
+FMX.US,D,20071212,000000,28.2358,28.3258,27.7179,28.0381,801046.90058179,0
+FMX.US,D,20071213,000000,28.0302,28.0302,27.1811,27.8563,700909.96806175,0
+FMX.US,D,20071214,000000,27.6497,28.1854,27.28,27.6259,603278.91212509,0
+FMX.US,D,20071217,000000,27.617,27.9729,27.2315,27.4016,1498367.5064644,0
+FMX.US,D,20071218,000000,27.3126,28.4503,27.3126,28.1212,1226564.3706017,0
+FMX.US,D,20071219,000000,28.4424,28.6994,27.6427,27.7999,1848333.3539074,0
+FMX.US,D,20071220,000000,28.0965,30.453,28.0302,29.8836,3022709.3291492,0
+FMX.US,D,20071221,000000,29.8994,31.6233,29.8994,31.2457,2347953.7524117,0
+FMX.US,D,20071224,000000,31.0362,31.5897,30.9373,31.1597,233323.71651455,0
+FMX.US,D,20071226,000000,31.309,31.7716,30.8246,31.566,580949.5992675,0
+FMX.US,D,20071227,000000,31.5235,31.5581,30.884,31.138,417998.82861193,0
+FMX.US,D,20071228,000000,31.2378,31.992,31.053,31.6649,1493148.363431,0
+FMX.US,D,20071231,000000,31.9051,31.9051,31.0065,31.4583,514917.67739693,0
+FMX.US,D,20080102,000000,31.4583,32.1739,30.0408,30.3877,1501763.6419873,0
+FMX.US,D,20080103,000000,30.6744,31.4672,30.198,31.0144,1057193.6190022,0
+FMX.US,D,20080104,000000,30.6013,30.6092,29.167,29.4062,1692862.7816602,0
+FMX.US,D,20080107,000000,29.2915,30.8395,29.2915,30.7248,1626617.3999757,0
+FMX.US,D,20080108,000000,30.9067,31.4504,30.3294,30.709,1782490.6120615,0
+FMX.US,D,20080109,000000,30.6181,30.7891,29.3736,30.6013,1640934.3823769,0
+FMX.US,D,20080110,000000,30.4125,31.7202,30.3393,31.5156,1897796.3429227,0
+FMX.US,D,20080111,000000,31.2378,31.3772,30.3541,30.5449,4910187.7732937,0
+FMX.US,D,20080114,000000,30.8246,30.9551,29.7779,30.3788,1133147.8814177,0
+FMX.US,D,20080115,000000,30.0151,30.2474,28.9604,29.0167,1457355.9074279,0
+FMX.US,D,20080116,000000,28.8615,29.3489,28.1479,28.9129,1687505.0414965,0
+FMX.US,D,20080117,000000,28.9218,29.2826,27.3927,27.5034,1464912.9918355,0
+FMX.US,D,20080118,000000,28.0619,28.6648,27.617,28.5314,1631109.1609891,0
+FMX.US,D,20080122,000000,27.3383,29.1007,27.0744,28.3436,1558671.421385,0
+FMX.US,D,20080123,000000,27.8236,29.2589,26.6533,29.0533,1735788.4374168,0
+FMX.US,D,20080124,000000,29.4714,29.8441,29.1759,29.6207,1270500.6725864,0
+FMX.US,D,20080125,000000,30.0003,30.3294,28.8754,29.3736,1021642.9492338,0
+FMX.US,D,20080128,000000,29.0533,29.9172,28.3999,29.5377,865847.63480523,0
+FMX.US,D,20080129,000000,29.853,30.7762,29.7927,30.3462,1292097.5451346,0
+FMX.US,D,20080130,000000,29.9489,30.7891,29.4635,29.9746,872520.53022063,0
+FMX.US,D,20080131,000000,29.8263,30.1337,29.2164,29.6533,1676727.850038,0
+FMX.US,D,20080201,000000,29.6701,31.138,29.6701,30.8652,1692599.7506099,0
+FMX.US,D,20080204,000000,30.8652,31.7469,30.7891,31.566,1149830.1199562,0
+FMX.US,D,20080205,000000,30.536,30.8059,29.9933,30.7416,1388611.7307652,0
+FMX.US,D,20080206,000000,30.8988,31.2922,30.3957,30.5518,955851.8019401,0
+FMX.US,D,20080207,000000,30.0813,31.9545,30.0151,31.8952,1739978.7243802,0
+FMX.US,D,20080208,000000,32.0286,33.1565,31.6826,32.5288,2324986.0834281,0
+FMX.US,D,20080211,000000,33.2049,34.1202,32.8184,33.707,2588517.9044156,0
+FMX.US,D,20080212,000000,34.3169,34.7548,33.7911,34.6066,2339002.6034372,0
+FMX.US,D,20080213,000000,35.3094,35.3716,34.0767,34.4168,2895868.675073,0
+FMX.US,D,20080214,000000,34.4909,34.5739,33.3868,33.8079,1571971.6876109,0
+FMX.US,D,20080215,000000,33.626,33.7496,33.0497,33.7496,1359436.5289937,0
+FMX.US,D,20080219,000000,34.7795,36.1723,34.3337,35.3163,3183191.6545632,0
+FMX.US,D,20080220,000000,35.1522,35.339,33.8721,34.6323,2251538.7092538,0
+FMX.US,D,20080221,000000,34.6234,34.8873,34.2527,34.5334,946995.74880693,0
+FMX.US,D,20080222,000000,34.6155,35.4398,34.4168,35.256,1042283.8050799,0
+FMX.US,D,20080225,000000,35.3479,35.7532,34.7548,35.7285,1031357.8999121,0
+FMX.US,D,20080226,000000,35.768,35.8916,35.0603,35.685,931224.00236575,0
+FMX.US,D,20080227,000000,35.3815,35.6949,34.9041,35.3983,1659856.4314748,0
+FMX.US,D,20080228,000000,35.2006,35.431,34.565,34.7627,1088619.7595698,0
+FMX.US,D,20080229,000000,34.2695,34.6323,32.769,32.9667,1598517.5905369,0
+FMX.US,D,20080303,000000,33.1476,34.1805,32.9331,33.707,974730.34974888,0
+FMX.US,D,20080304,000000,33.4698,34.2359,33.0892,33.454,1057361.5542113,0
+FMX.US,D,20080305,000000,33.454,34.9041,33.4283,34.2527,1000580.2320494,0
+FMX.US,D,20080306,000000,33.8158,33.8721,33.1822,33.3769,769657.17969809,0
+FMX.US,D,20080307,000000,32.9667,33.4115,32.077,32.3064,1158130.77291,0
+FMX.US,D,20080310,000000,32.0009,32.6128,31.5581,31.7627,935184.64298905,0
+FMX.US,D,20080311,000000,32.1512,33.6606,32.1512,33.3294,1133529.2764407,0
+FMX.US,D,20080312,000000,33.5103,34.0708,33.1318,33.1822,922717.9828611,0
+FMX.US,D,20080313,000000,33.0408,34.4089,32.4734,34.0945,1056486.47014,0
+FMX.US,D,20080314,000000,34.7212,34.7212,32.8925,33.2049,967850.06446687,0
+FMX.US,D,20080317,000000,32.5466,33.3374,31.138,32.6049,1395013.5018672,0
+FMX.US,D,20080318,000000,33.5993,33.5993,32.6612,33.5608,882651.27229003,0
+FMX.US,D,20080319,000000,33.9472,34.2527,32.3667,32.3884,1268029.1923711,0
+FMX.US,D,20080320,000000,32.2906,33.0734,31.9446,32.6771,876038.0646899,0
+FMX.US,D,20080324,000000,33.1159,34.401,33.1159,34.0708,1190539.2332848,0
+FMX.US,D,20080325,000000,34.0461,34.5739,33.6161,34.1459,767396.1243231,0
+FMX.US,D,20080326,000000,34.1281,34.2013,33.4352,33.8721,557960.68546831,0
+FMX.US,D,20080327,000000,33.8632,34.401,33.3957,34.1617,770359.2702709,0
+FMX.US,D,20080328,000000,34.311,34.5898,33.4846,33.6517,546483.42675278,0
+FMX.US,D,20080331,000000,33.7575,34.6807,33.6675,34.4346,1075773.7277347,0
+FMX.US,D,20080401,000000,34.8942,36.2544,34.8191,35.9074,2243603.2647968,0
+FMX.US,D,20080402,000000,36.023,36.0913,35.2827,35.4398,1465901.3815901,0
+FMX.US,D,20080403,000000,35.5812,35.6949,34.565,35.2738,1265537.4789981,0
+FMX.US,D,20080404,000000,35.2481,36.1318,34.8191,35.6286,873603.00415854,0
+FMX.US,D,20080407,000000,34.9921,36.7575,34.8705,35.085,1281727.0401462,0
+FMX.US,D,20080408,000000,35.5456,35.7107,35.1067,35.339,1133958.2193843,0
+FMX.US,D,20080409,000000,35.8273,35.8273,34.6807,35.2995,1110696.157956,0
+FMX.US,D,20080410,000000,35.6207,36.7011,35.3983,36.5114,1705672.3938115,0
+FMX.US,D,20080411,000000,36.3611,37.0214,36.0567,36.5845,1617146.2588479,0
+FMX.US,D,20080414,000000,36.7249,37.8132,36.6418,37.317,1845709.1133514,0
+FMX.US,D,20080415,000000,37.8952,37.8952,36.8,37.0955,1101193.6554337,0
+FMX.US,D,20080416,000000,37.145,37.7074,36.5519,36.8148,2390955.2825097,0
+FMX.US,D,20080417,000000,36.4758,36.7249,35.8609,36.3542,1260804.9434079,0
+FMX.US,D,20080418,000000,36.8395,36.8474,36.0567,36.3384,1233584.264672,0
+FMX.US,D,20080421,000000,35.8609,36.6932,35.6286,36.6329,1580463.5439052,0
+FMX.US,D,20080422,000000,36.8395,36.8395,35.6445,36.453,2167650.0140392,0
+FMX.US,D,20080423,000000,36.6754,36.6754,35.8441,36.1723,1306933.5080313,0
+FMX.US,D,20080424,000000,36.4609,36.4609,35.3331,36.1476,1636712.7340191,0
+FMX.US,D,20080425,000000,36.889,36.889,36.0013,36.2237,1219484.7887162,0
+FMX.US,D,20080428,000000,36.6754,36.8474,35.9153,36.4847,953350.98364615,0
+FMX.US,D,20080429,000000,36.3611,36.369,34.739,35.1927,2103756.7369395,0
+FMX.US,D,20080430,000000,34.9921,36.3048,34.9921,35.8095,2096551.7094761,0
+FMX.US,D,20080501,000000,36.0567,36.3127,35.1433,36.0171,2399057.6505179,0
+FMX.US,D,20080502,000000,36.0992,36.2148,35.4398,36.0171,1606901.1994374,0
+FMX.US,D,20080505,000000,36.1802,36.2642,35.8174,36.0992,716138.45421821,0
+FMX.US,D,20080506,000000,36.0992,36.9641,36.03,36.9067,1727843.8880388,0
+FMX.US,D,20080507,000000,37.0787,37.2211,36.1723,36.369,1479857.2021261,0
+FMX.US,D,20080508,000000,36.7852,37.0866,36.5114,36.5766,766311.62706942,0
+FMX.US,D,20080509,000000,35.9499,36.9394,35.9499,36.7011,626960.81157612,0
+FMX.US,D,20080512,000000,36.9394,37.4079,36.5914,37.1301,866136.9689606,0
+FMX.US,D,20080513,000000,37.1687,38.6129,37.1687,38.175,1760118.8095727,0
+FMX.US,D,20080514,000000,38.6435,38.6435,37.8952,37.9031,906392.85955633,0
+FMX.US,D,20080515,000000,38.2254,38.2254,37.0866,37.8468,1083619.1346398,0
+FMX.US,D,20080516,000000,37.83,38.2175,37.747,37.911,468763.8213264,0
+FMX.US,D,20080519,000000,38.2096,38.2985,37.7074,38.0593,1265930.0022579,0
+FMX.US,D,20080520,000000,37.9872,38.1265,37.3832,37.4583,711835.87322947,0
+FMX.US,D,20080521,000000,37.5898,37.5898,36.7852,37.2764,652063.07869896,0
+FMX.US,D,20080522,000000,37.1687,37.4682,36.5519,36.8,853642.99406974,0
+FMX.US,D,20080523,000000,36.4293,38.8995,36.4214,38.4893,2590384.4132151,0
+FMX.US,D,20080527,000000,38.7275,38.859,37.6145,37.8774,1176536.8764861,0
+FMX.US,D,20080528,000000,38.3242,38.6129,37.7875,38.2254,1014023.1420372,0
+FMX.US,D,20080529,000000,38.2007,39.6597,38.0346,39.1318,2379892.8035274,0
+FMX.US,D,20080530,000000,38.4152,39.2465,38.4152,38.7779,1919530.8009434,0
+FMX.US,D,20080602,000000,38.7779,39.0577,37.9783,38.2175,788943.42563489,0
+FMX.US,D,20080603,000000,38.5723,38.5723,36.8148,37.3684,921681.03352805,0
+FMX.US,D,20080604,000000,37.1054,37.2211,36.5914,36.8474,1669529.9041798,0
+FMX.US,D,20080605,000000,36.8652,37.4079,36.8652,37.0866,871325.76225738,0
+FMX.US,D,20080606,000000,36.881,36.9799,35.2006,35.4487,1994719.2383393,0
+FMX.US,D,20080609,000000,35.6207,35.8095,34.9278,35.3558,970912.35288749,0
+FMX.US,D,20080610,000000,34.8191,35.1156,34.3921,34.5166,969217.82592861,0
+FMX.US,D,20080611,000000,34.3683,34.5977,33.799,34.5482,2340216.5929003,0
+FMX.US,D,20080612,000000,35.2916,36.8741,35.2916,36.0656,3367783.810714,0
+FMX.US,D,20080613,000000,36.3048,36.5766,35.9578,36.3295,1035740.4018738,0
+FMX.US,D,20080616,000000,35.4487,36.5687,35.4487,36.288,654865.3710429,0
+FMX.US,D,20080617,000000,36.0913,36.6754,35.942,36.2059,977326.2638841,0
+FMX.US,D,20080618,000000,35.685,36.023,35.1156,35.1838,1250836.0666002,0
+FMX.US,D,20080619,000000,34.7894,35.6286,34.565,35.431,816071.0318453,0
+FMX.US,D,20080620,000000,35.001,35.4725,34.0945,34.2695,969905.75329102,0
+FMX.US,D,20080623,000000,35.3094,36.3611,34.9278,35.085,1827440.5952478,0
+FMX.US,D,20080624,000000,34.5561,35.8273,34.3021,35.4794,2501209.8055466,0
+FMX.US,D,20080625,000000,35.3894,35.9321,35.0108,35.852,1192787.1371073,0
+FMX.US,D,20080626,000000,35.4398,35.8352,34.8191,35.431,1189972.7048687,0
+FMX.US,D,20080627,000000,35.7107,36.716,35.256,36.2781,1522855.6972505,0
+FMX.US,D,20080630,000000,36.6082,37.7954,36.3947,37.5087,1445232.1993233,0
+FMX.US,D,20080701,000000,37.2438,37.3011,36.1634,36.8573,1302467.038465,0
+FMX.US,D,20080702,000000,36.625,37.3259,35.1255,35.3894,1508771.396163,0
+FMX.US,D,20080703,000000,35.085,35.7591,34.8537,35.3479,612863.35893611,0
+FMX.US,D,20080707,000000,35.5545,36.5371,35.0771,36.2306,1262717.9884701,0
+FMX.US,D,20080708,000000,36.0992,37.2675,35.9756,37.1687,2198852.5782141,0
+FMX.US,D,20080709,000000,37.4909,38.2738,36.7664,37.4178,2178298.7249462,0
+FMX.US,D,20080710,000000,37.3753,37.8695,36.4372,37.0461,1378867.4420082,0
+FMX.US,D,20080711,000000,36.9799,37.1598,35.423,35.9153,1746768.9721104,0
+FMX.US,D,20080714,000000,36.0913,36.5114,35.3163,35.8174,1196798.3606249,0
+FMX.US,D,20080715,000000,34.9772,36.0913,34.828,35.7759,1688491.4079352,0
+FMX.US,D,20080716,000000,36.0656,37.1855,35.8352,36.9315,2085181.6864964,0
+FMX.US,D,20080717,000000,37.2023,38.003,37.0955,37.6392,1656580.6832403,0
+FMX.US,D,20080718,000000,37.9951,37.9951,36.972,37.4178,1310018.0529254,0
+FMX.US,D,20080721,000000,37.6066,37.911,36.8988,37.1371,1129153.8560842,0
+FMX.US,D,20080722,000000,36.4758,37.1855,36.4609,37.0056,1008792.8707671,0
+FMX.US,D,20080723,000000,37.0145,37.0145,35.7532,36.0379,2752399.4003262,0
+FMX.US,D,20080724,000000,36.0013,36.6517,35.0445,35.431,2873457.4179266,0
+FMX.US,D,20080725,000000,35.6039,35.9924,35.4487,35.9499,977985.8648257,0
+FMX.US,D,20080728,000000,36.1723,38.6356,36.0567,37.3437,3194261.2151507,0
+FMX.US,D,20080729,000000,37.5819,37.8132,37.1687,37.6066,2026638.0562973,0
+FMX.US,D,20080730,000000,38.1018,38.9746,37.8774,38.0524,2039773.4222878,0
+FMX.US,D,20080731,000000,38.0346,38.1166,37.2942,37.7954,1537961.7728027,0
+FMX.US,D,20080801,000000,37.7954,38.8185,37.7628,38.5466,1529700.5745065,0
+FMX.US,D,20080804,000000,38.5466,39.2653,38.4972,38.9746,967156.06715715,0
+FMX.US,D,20080805,000000,39.2564,39.8554,38.6613,39.2059,1149913.0759029,0
+FMX.US,D,20080806,000000,39.5282,41.0771,39.1071,40.7055,2063884.2646825,0
+FMX.US,D,20080807,000000,40.2913,40.2913,39.1891,39.3117,1899141.847911,0
+FMX.US,D,20080808,000000,37.6491,39.1812,37.4178,39.0893,2000757.8242602,0
+FMX.US,D,20080811,000000,38.8995,38.8995,37.8853,38.1334,1531702.6454627,0
+FMX.US,D,20080812,000000,38.431,38.5199,37.5226,38.1166,963028.50298267,0
+FMX.US,D,20080813,000000,38.2175,38.5199,37.7074,38.5199,695604.8341081,0
+FMX.US,D,20080814,000000,38.2175,39.1466,38.2175,38.8442,1105808.8387092,0
+FMX.US,D,20080815,000000,38.5723,39.1812,38.5723,39.0162,1426761.3496425,0
+FMX.US,D,20080818,000000,39.4768,39.5914,39.0082,39.0478,733917.32990501,0
+FMX.US,D,20080819,000000,38.7344,39.8139,38.6356,39.6824,704086.57382348,0
+FMX.US,D,20080820,000000,39.8228,40.062,39.3048,39.5519,996673.20929405,0
+FMX.US,D,20080821,000000,39.545,39.9078,38.7107,39.032,905589.60319493,0
+FMX.US,D,20080822,000000,39.0478,39.3364,38.7344,39.0577,558671.8809621,0
+FMX.US,D,20080825,000000,38.6129,38.7038,38.0435,38.1166,469852.36521162,0
+FMX.US,D,20080826,000000,38.4626,38.4626,37.0461,37.3535,1303383.6005097,0
+FMX.US,D,20080827,000000,37.4988,37.6985,36.5845,36.8,1215772.004275,0
+FMX.US,D,20080828,000000,36.0913,37.1598,36.0833,37.0056,1129605.0555013,0
+FMX.US,D,20080829,000000,36.4758,37.0145,36.3542,36.6082,1565506.1820621,0
+FMX.US,D,20080902,000000,36.9898,38.1829,36.7575,37.6303,1634640.8586688,0
+FMX.US,D,20080903,000000,37.6145,38.0168,37.0283,37.3684,1036733.8499178,0
+FMX.US,D,20080904,000000,36.9463,37.8468,36.7575,36.8474,1634356.5828028,0
+FMX.US,D,20080905,000000,36.6329,37.0372,36.1476,36.6082,1278557.5159897,0
+FMX.US,D,20080908,000000,37.8221,38.1334,37.0461,38.1265,1682766.4359589,0
+FMX.US,D,20080909,000000,38.086,38.6524,37.6066,37.7875,1679690.9959858,0
+FMX.US,D,20080910,000000,37.6985,38.5041,35.4883,35.9835,2597453.8785217,0
+FMX.US,D,20080911,000000,35.001,37.4682,35.001,37.4178,1748101.3255461,0
+FMX.US,D,20080912,000000,37.0056,38.1265,36.9641,38.1265,1124087.4733916,0
+FMX.US,D,20080915,000000,36.5766,37.9278,36.2642,36.5015,1335859.8419628,0
+FMX.US,D,20080916,000000,35.4655,35.768,34.3239,35.3716,2324703.8308779,0
+FMX.US,D,20080917,000000,34.9446,35.0524,31.5729,32.2817,4207829.1111393,0
+FMX.US,D,20080918,000000,32.4655,34.6649,30.2869,33.7911,3786563.6392138,0
+FMX.US,D,20080919,000000,35.2402,36.0913,32.5288,33.7159,5992621.2448912,0
+FMX.US,D,20080922,000000,32.341,34.0461,32.341,33.626,1529800.7286372,0
+FMX.US,D,20080923,000000,34.1044,34.1123,32.9173,33.1881,1560373.0299491,0
+FMX.US,D,20080924,000000,32.9667,33.3769,32.5219,32.686,2848787.1287211,0
+FMX.US,D,20080925,000000,32.5535,33.1159,32.5051,33.0003,2242021.0318633,0
+FMX.US,D,20080926,000000,31.9209,32.4813,31.6382,32.1927,1494930.904626,0
+FMX.US,D,20080929,000000,32.1334,32.1334,28.3683,28.9031,2528265.5840472,0
+FMX.US,D,20080930,000000,29.1255,31.4336,29.1255,31.4336,2489078.0041789,0
+FMX.US,D,20081001,000000,31.3179,31.6915,30.4352,31.4583,1763537.2015692,0
+FMX.US,D,20081002,000000,30.9808,30.9897,29.3489,30.279,2328669.5297906,0
+FMX.US,D,20081003,000000,30.3462,31.5897,30.0151,30.536,2517014.9366981,0
+FMX.US,D,20081006,000000,28.4256,29.0098,25.1132,27.106,4021875.2634741,0
+FMX.US,D,20081007,000000,26.3824,27.6497,25.3099,25.3099,3764086.6243049,0
+FMX.US,D,20081008,000000,23.8668,26.1353,20.9913,25.7152,3175397.8422102,0
+FMX.US,D,20081009,000000,25.9524,28.0144,23.6612,23.6612,2245473.8202279,0
+FMX.US,D,20081010,000000,22.1043,22.6905,20.4219,22.1686,2784718.834807,0
+FMX.US,D,20081013,000000,23.8668,26.9004,23.505,26.8352,3705447.8982645,0
+FMX.US,D,20081014,000000,28.2615,28.2615,24.9057,25.4177,2260579.8957801,0
+FMX.US,D,20081015,000000,23.7106,24.7248,22.7053,23.25,1827593.3555886,0
+FMX.US,D,20081016,000000,23.2233,23.2312,21.2967,22.7142,2333947.3489814,0
+FMX.US,D,20081017,000000,21.9728,24.7248,21.8246,23.4556,3203911.4197243,0
+FMX.US,D,20081020,000000,23.9014,24.2305,23.3152,24.19,1430396.2364265,0
+FMX.US,D,20081021,000000,23.3646,23.5307,22.4157,22.5491,873778.0209728,0
+FMX.US,D,20081022,000000,21.8157,21.9224,19.5155,20.076,1648683.6817829,0
+FMX.US,D,20081023,000000,20.4397,21.1079,18.2285,18.4934,3676489.1912806,0
+FMX.US,D,20081024,000000,16.4917,18.1672,16.4917,16.9613,3466285.9040904,0
+FMX.US,D,20081027,000000,16.8535,17.2163,15.8057,15.867,2508142.6970387,0
+FMX.US,D,20081028,000000,17.0186,18.8829,15.4934,18.8137,3342010.8144128,0
+FMX.US,D,20081029,000000,18.7514,20.8104,17.844,19.8209,3262955.820577,0
+FMX.US,D,20081030,000000,20.6038,21.8829,20.3656,20.9824,1665678.5226082,0
+FMX.US,D,20081031,000000,21.2384,21.2384,20.2242,20.845,1618048.6576821,0
+FMX.US,D,20081103,000000,20.8529,22.221,20.8529,22.221,1791911.170295,0
+FMX.US,D,20081104,000000,22.6737,24.1969,22.6737,24.0664,2277585.8648421,0
+FMX.US,D,20081105,000000,23.5712,23.5712,22.5402,22.7725,1745070.3985199,0
+FMX.US,D,20081106,000000,22.5076,22.8387,22.0361,22.1597,2204868.9076615,0
+FMX.US,D,20081107,000000,22.3613,23.2677,22.0796,23.2677,1208992.8847815,0
+FMX.US,D,20081110,000000,23.7936,24.2799,23.5228,24.0506,1360266.0884602,0
+FMX.US,D,20081111,000000,23.7205,23.8351,22.2032,22.8605,1632274.5908736,0
+FMX.US,D,20081112,000000,22.13,22.4997,21.619,22.045,2285772.2004548,0
+FMX.US,D,20081113,000000,21.9985,24.0753,21.3373,23.9755,2598456.4314867,0
+FMX.US,D,20081114,000000,23.7274,24.0585,22.7142,23.1333,2719176.5553532,0
+FMX.US,D,20081117,000000,22.8457,23.159,22.1943,22.5076,1232881.1624413,0
+FMX.US,D,20081118,000000,22.4088,22.9376,21.9985,22.5155,2313682.8298689,0
+FMX.US,D,20081119,000000,22.4681,22.9287,20.3488,20.3715,2055562.3669131,0
+FMX.US,D,20081120,000000,20.0265,20.416,18.9481,19.0213,1947078.2451765,0
+FMX.US,D,20081121,000000,19.5244,20.8529,19.2288,20.8104,1809830.666428,0
+FMX.US,D,20081124,000000,21.3956,22.7537,20.8746,22.2753,1919994.1402551,0
+FMX.US,D,20081125,000000,22.2911,23.3152,21.4262,22.0539,1190987.3977283,0
+FMX.US,D,20081126,000000,21.956,23.4131,21.7158,23.4131,986297.64601626,0
+FMX.US,D,20081128,000000,23.2411,23.505,22.5649,22.6737,643333.48280153,0
+FMX.US,D,20081201,000000,22.0134,22.3366,21.5033,21.5606,1292508.2782362,0
+FMX.US,D,20081202,000000,21.9817,22.3524,21.7,22.3524,1476184.8840002,0
+FMX.US,D,20081203,000000,21.7593,22.5402,21.5448,22.392,952202.75194566,0
+FMX.US,D,20081204,000000,22.1043,22.477,21.6654,22.0134,1958842.8147316,0
+FMX.US,D,20081205,000000,21.7979,22.9841,21.6417,22.9465,2221113.0983354,0
+FMX.US,D,20081208,000000,23.3982,24.2631,23.1017,23.9261,1560658.3174729,0
+FMX.US,D,20081209,000000,23.5307,23.6612,22.8387,23.4131,1361707.7009476,0
+FMX.US,D,20081210,000000,22.4414,24.2898,22.4414,24.2711,1559039.6648555,0
+FMX.US,D,20081211,000000,23.9518,24.8839,23.7037,24.1297,1199323.4587081,0
+FMX.US,D,20081212,000000,22.4592,24.2631,22.2536,24.2552,1563292.6746078,0
+FMX.US,D,20081215,000000,23.7521,24.6279,23.0374,24.2137,1409886.8961057,0
+FMX.US,D,20081216,000000,24.0823,25.4078,23.3834,25.2526,1619110.8984623,0
+FMX.US,D,20081217,000000,24.963,24.9986,23.8589,24.6447,1581672.4750788,0
+FMX.US,D,20081218,000000,24.7159,25.1132,24.4213,24.6753,983089.67886007,0
+FMX.US,D,20081219,000000,24.6526,24.9986,24.5587,24.706,1172517.5597054,0
+FMX.US,D,20081222,000000,23.9518,24.8068,23.9518,24.6971,706277.82480434,0
+FMX.US,D,20081223,000000,24.8394,24.8651,24.3126,24.4351,754319.43448996,0
+FMX.US,D,20081224,000000,24.2384,24.6358,24.1297,24.443,200757.43750954,0
+FMX.US,D,20081226,000000,24.6892,24.7979,24.2799,24.6595,269630.09472373,0
+FMX.US,D,20081229,000000,24.7248,24.8068,24.1821,24.2968,1192048.6268506,0
+FMX.US,D,20081230,000000,24.5281,24.8127,24.2552,24.6753,647156.53795234,0
+FMX.US,D,20081231,000000,24.6279,25.0865,24.3798,24.8305,506840.6008359,0
+FMX.US,D,20090102,000000,24.8651,26.6276,24.8651,26.423,541414.00908653,0
+FMX.US,D,20090105,000000,26.5287,26.767,25.9524,26.1442,746024.85148347,0
+FMX.US,D,20090106,000000,26.7106,26.8668,25.9683,26.2065,830714.7797437,0
+FMX.US,D,20090107,000000,25.7973,25.8062,24.9798,25.1281,642011.24594466,0
+FMX.US,D,20090108,000000,24.8839,24.9798,24.4272,24.5142,2829439.1716532,0
+FMX.US,D,20090109,000000,24.7515,24.9057,23.9834,24.1485,1119194.0841975,0
+FMX.US,D,20090112,000000,23.9518,24.0239,23.5228,23.7106,1170854.394141,0
+FMX.US,D,20090113,000000,23.6612,23.9755,23.2233,23.5228,1081346.9510281,0
+FMX.US,D,20090114,000000,23.1165,23.4872,22.3,22.5402,1729754.9097853,0
+FMX.US,D,20090115,000000,23.1017,24.1663,22.813,23.9755,1952699.0163905,0
+FMX.US,D,20090116,000000,24.5192,24.706,23.9093,24.2711,1145845.1995437,0
+FMX.US,D,20090120,000000,24.1485,24.2384,23.1264,23.2233,1196263.1936033,0
+FMX.US,D,20090121,000000,23.5386,23.9903,23.2747,23.9755,1325827.2307084,0
+FMX.US,D,20090122,000000,23.4219,23.7758,23.1847,23.4872,1213309.6289807,0
+FMX.US,D,20090123,000000,22.9465,23.9439,22.9465,23.6127,807075.36992387,0
+FMX.US,D,20090126,000000,23.8025,24.4272,23.6206,23.8519,1114422.0939497,0
+FMX.US,D,20090127,000000,23.9261,24.1821,23.5544,23.6038,1293498.6913065,0
+FMX.US,D,20090128,000000,23.9261,24.1485,23.7758,24.0902,1667653.2788015,0
+FMX.US,D,20090129,000000,24.0338,24.0338,23.0523,23.3231,726592.9268111,0
+FMX.US,D,20090130,000000,22.3999,23.5544,22.3999,23.1995,1277972.7777316,0
+FMX.US,D,20090202,000000,23.077,23.7758,22.8051,23.3073,1060626.1742091,0
+FMX.US,D,20090203,000000,23.4486,24.0052,23.0453,23.505,1482395.4517618,0
+FMX.US,D,20090204,000000,23.678,23.9518,22.4157,22.5402,2466659.6654274,0
+FMX.US,D,20090205,000000,22.4325,22.5738,22.0134,22.2832,3481002.4913566,0
+FMX.US,D,20090206,000000,22.5402,23.5307,22.3761,23.25,2133575.3531264,0
+FMX.US,D,20090209,000000,23.0691,23.3646,22.5649,22.6312,2018149.2349767,0
+FMX.US,D,20090210,000000,22.5076,23.0374,21.2473,21.5033,1376684.2842904,0
+FMX.US,D,20090211,000000,21.5606,21.9135,21.3452,21.6595,776254.20077204,0
+FMX.US,D,20090212,000000,21.7514,22.1597,21.2967,21.8483,1221142.8959912,0
+FMX.US,D,20090213,000000,21.8898,22.1369,21.5606,21.8325,957136.60745519,0
+FMX.US,D,20090217,000000,20.926,21.4045,20.1847,20.2489,1558358.8190982,0
+FMX.US,D,20090218,000000,20.2835,20.6275,20.0928,20.3893,1443113.7877102,0
+FMX.US,D,20090219,000000,20.6038,20.845,20.0443,20.1086,684205.47304977,0
+FMX.US,D,20090220,000000,19.7804,20.0928,18.5438,19.5333,1103801.7094635,0
+FMX.US,D,20090223,000000,19.6736,19.9524,19.1448,19.2842,1212823.0215376,0
+FMX.US,D,20090224,000000,19.1043,19.7221,19.1043,19.6054,982928.82525621,0
+FMX.US,D,20090225,000000,19.2288,19.6311,18.8413,19.2437,1240070.0033785,0
+FMX.US,D,20090226,000000,18.7662,20.0601,18.7662,19.5491,1183674.1228711,0
+FMX.US,D,20090227,000000,19.2763,19.3267,18.8829,18.9896,2284460.0801768,0
+FMX.US,D,20090302,000000,18.4845,18.9975,16.5333,17.3082,1795159.6037666,0
+FMX.US,D,20090303,000000,17.6868,17.8588,16.9296,17.0028,1643452.398855,0
+FMX.US,D,20090304,000000,17.2746,18.0071,17.2746,17.7125,1523526.4264288,0
+FMX.US,D,20090305,000000,17.3725,17.4229,16.1695,16.4077,2568451.6702488,0
+FMX.US,D,20090306,000000,16.4828,17.0532,16.129,16.5244,2106456.8518369,0
+FMX.US,D,20090309,000000,16.2693,16.8535,16.2031,16.4413,1581071.5502946,0
+FMX.US,D,20090310,000000,16.6558,17.7125,16.5817,17.6522,1532974.2994252,0
+FMX.US,D,20090311,000000,17.7293,18.4044,16.9128,18.1128,1567818.8319893,0
+FMX.US,D,20090312,000000,18.2117,19.0717,17.9359,18.9728,1917274.8038578,0
+FMX.US,D,20090313,000000,19.212,20.2756,19.0054,20.1432,1600085.6602601,0
+FMX.US,D,20090316,000000,19.4097,21.1326,19.4097,20.6364,1154280.4029963,0
+FMX.US,D,20090317,000000,20.6275,21.1722,20.2756,21.1326,1025856.5043286,0
+FMX.US,D,20090318,000000,21.0901,21.4262,20.5455,21.2967,1124073.3101812,0
+FMX.US,D,20090319,000000,21.8058,21.8058,20.6967,20.9508,1297164.939485,0
+FMX.US,D,20090320,000000,21.0061,21.2226,20.7274,20.8905,587357.4403168,0
+FMX.US,D,20090323,000000,20.7511,21.9382,20.7511,21.8483,1067365.839045,0
+FMX.US,D,20090324,000000,21.3718,21.5676,21.1148,21.443,1395307.894312,0
+FMX.US,D,20090325,000000,21.6101,21.7158,21.1237,21.619,1227930.1087477,0
+FMX.US,D,20090326,000000,21.8898,21.8977,21.3956,21.6743,1851546.379353,0
+FMX.US,D,20090327,000000,21.098,21.3541,20.9676,21.0575,1954225.6081403,0
+FMX.US,D,20090330,000000,20.5949,21.0061,20.0354,20.4397,1506912.9806266,0
+FMX.US,D,20090331,000000,20.9824,21.1633,20.6196,20.7768,1346866.6797614,0
+FMX.US,D,20090401,000000,20.7511,20.9913,20.3419,20.8272,1350519.7763874,0
+FMX.US,D,20090402,000000,21.1415,22.3089,21.1415,22.0707,1867078.3628753,0
+FMX.US,D,20090403,000000,21.9649,23.2411,21.7514,23.2075,1022455.3105162,0
+FMX.US,D,20090406,000000,23.1521,23.2747,22.6905,22.992,756956.8265985,0
+FMX.US,D,20090407,000000,22.6312,22.6638,22.0796,22.1854,850873.07477814,0
+FMX.US,D,20090408,000000,22.2536,22.8299,22.221,22.477,764792.1169248,0
+FMX.US,D,20090409,000000,22.905,23.6038,22.8219,22.9841,673775.28024614,0
+FMX.US,D,20090413,000000,22.9129,23.2312,22.6905,23.077,897258.60050454,0
+FMX.US,D,20090414,000000,22.8299,23.6701,22.5649,23.1926,1261125.6389577,0
+FMX.US,D,20090415,000000,23.5307,23.5307,22.8773,23.3152,847354.52865098,0
+FMX.US,D,20090416,000000,23.333,23.8193,23.1333,23.7679,858669.92210477,0
+FMX.US,D,20090417,000000,23.7274,24.2384,23.6038,23.9093,920581.36140608,0
+FMX.US,D,20090420,000000,23.4131,23.4793,22.9692,23.1679,788319.23271929,0
+FMX.US,D,20090421,000000,23.159,24.3047,23.0009,24.0427,989809.11053822,0
+FMX.US,D,20090422,000000,23.8025,24.7426,23.8025,24.3709,868897.78333122,0
+FMX.US,D,20090423,000000,24.3363,24.9304,24.2898,24.9304,938169.03375245,0
+FMX.US,D,20090424,000000,25.0865,25.4177,24.7426,24.9383,799452.52775362,0
+FMX.US,D,20090427,000000,23.8193,23.8193,22.5402,22.8546,2371894.6362815,0
+FMX.US,D,20090428,000000,22.8457,22.8457,22.2615,22.6094,2052075.1821804,0
+FMX.US,D,20090429,000000,22.8862,24.791,22.8684,24.451,2229596.8613666,0
+FMX.US,D,20090430,000000,24.106,25.4177,23.1768,23.333,2092754.9574303,0
+FMX.US,D,20090501,000000,23.3834,23.3834,22.731,23.2075,1449308.1689455,0
+FMX.US,D,20090504,000000,23.6295,24.19,23.5712,23.8262,2267044.389671,0
+FMX.US,D,20090505,000000,23.7758,24.2137,23.2579,24.0902,2813639.0987913,0
+FMX.US,D,20090506,000000,24.6022,25.4908,24.3877,25.2941,887133.92838245,0
+FMX.US,D,20090507,000000,25.4908,25.9861,24.9462,25.3356,922211.14226027,0
+FMX.US,D,20090508,000000,25.5907,26.2065,25.5907,25.82,808811.37485608,0
+FMX.US,D,20090511,000000,25.6895,26.1165,25.5739,25.9613,1024336.994184,0
+FMX.US,D,20090512,000000,25.904,26.2065,25.3515,25.6895,1322025.4203731,0
+FMX.US,D,20090513,000000,25.4997,25.6154,24.9897,25.219,1596718.8628158,0
+FMX.US,D,20090514,000000,25.2605,25.8615,25.219,25.7231,638464.37339669,0
+FMX.US,D,20090515,000000,25.73,26.1165,25.3594,25.6737,968645.22756519,0
+FMX.US,D,20090518,000000,26.0434,26.5712,25.8368,26.4971,955543.2462849,0
+FMX.US,D,20090519,000000,26.4813,27.3788,26.4062,27.3294,814080.08912584,0
+FMX.US,D,20090520,000000,27.5034,27.6922,26.9004,27.1732,1025638.9978831,0
+FMX.US,D,20090521,000000,26.6029,26.8193,26.1926,26.4645,436202.60061082,0
+FMX.US,D,20090522,000000,26.6118,27.2147,26.2065,26.9429,555822.04069752,0
+FMX.US,D,20090526,000000,26.8421,27.7999,26.7195,27.4945,636286.27396835,0
+FMX.US,D,20090527,000000,27.5864,28.0223,26.9992,27.1238,798037.21837124,0
+FMX.US,D,20090528,000000,27.3551,27.4945,26.5208,26.9172,803187.56866836,0
+FMX.US,D,20090529,000000,27.1564,27.6586,26.4813,26.9429,746977.83321198,0
+FMX.US,D,20090601,000000,27.5103,28.4355,27.3551,28.2853,880431.69488837,0
+FMX.US,D,20090602,000000,28.2684,29.1334,28.2684,28.8151,774959.27867809,0
+FMX.US,D,20090603,000000,28.4741,29.077,27.8325,28.0065,1036963.4962579,0
+FMX.US,D,20090604,000000,28.392,28.5769,28.221,28.4741,375390.83343148,0
+FMX.US,D,20090605,000000,28.9525,29.0355,28.1627,28.4592,349824.21533902,0
+FMX.US,D,20090608,000000,28.2783,28.3347,27.5775,27.6843,652833.96200801,0
+FMX.US,D,20090609,000000,27.8147,27.9057,26.8757,26.9666,825304.4333699,0
+FMX.US,D,20090610,000000,27.446,27.6655,26.9992,27.1979,1119249.7253812,0
+FMX.US,D,20090611,000000,27.3788,27.8325,27.3462,27.4203,555205.94104501,0
+FMX.US,D,20090612,000000,27.2632,27.4105,27.0408,27.2394,597164.45186271,0
+FMX.US,D,20090615,000000,27.0081,27.0081,26.3735,26.423,514385.54534894,0
+FMX.US,D,20090616,000000,26.5712,26.767,25.5333,25.5492,594567.5260696,0
+FMX.US,D,20090617,000000,25.2773,25.7152,24.9136,25.5235,895635.90125556,0
+FMX.US,D,20090618,000000,25.7528,26.1758,25.7231,25.8437,838362.9133611,0
+FMX.US,D,20090619,000000,26.1679,26.6365,25.4177,25.6075,596507.88589476,0
+FMX.US,D,20090622,000000,25.4177,25.4513,24.4272,24.5043,955144.65307785,0
+FMX.US,D,20090623,000000,24.4954,24.8127,24.4213,24.6892,1106120.429338,0
+FMX.US,D,20090624,000000,25.2437,25.7231,25.0776,25.5235,686703.25637006,0
+FMX.US,D,20090625,000000,25.5066,25.9762,25.2941,25.9376,996459.74948012,0
+FMX.US,D,20090626,000000,25.7528,26.3557,25.7528,26.2243,420942.7530599,0
+FMX.US,D,20090629,000000,26.3824,26.6958,26.2668,26.3656,740026.73187796,0
+FMX.US,D,20090630,000000,26.3656,26.8421,26.2737,26.5712,567060.54815198,0
+FMX.US,D,20090701,000000,26.506,27.4767,26.4388,27.1811,666824.17891213,0
+FMX.US,D,20090702,000000,26.7363,27.1238,26.3894,26.852,722249.87950693,0
+FMX.US,D,20090706,000000,26.2915,26.8352,26.0908,26.3083,557763.41218056,0
+FMX.US,D,20090707,000000,26.2915,26.4645,25.1617,25.2032,513304.08306892,0
+FMX.US,D,20090708,000000,25.3673,25.6964,25.1053,25.6302,974828.48056381,0
+FMX.US,D,20090709,000000,25.8062,26.0276,25.1785,25.5492,345017.82872311,0
+FMX.US,D,20090710,000000,25.2862,25.5066,24.791,25.2773,390758.92837619,0
+FMX.US,D,20090713,000000,25.0381,26.4882,25.0381,26.4388,1294123.89588,0
+FMX.US,D,20090714,000000,26.4566,26.8114,26.2243,26.588,710777.67908082,0
+FMX.US,D,20090715,000000,26.9735,27.8652,26.9429,27.7999,1003773.0243373,0
+FMX.US,D,20090716,000000,27.8978,28.1686,27.1811,27.3383,764255.93824527,0
+FMX.US,D,20090717,000000,27.7821,27.79,27.1653,27.2553,748414.38740996,0
+FMX.US,D,20090720,000000,27.6427,27.71,27.0655,27.5439,862204.65475811,0
+FMX.US,D,20090721,000000,27.7406,27.8493,26.9992,27.5775,369821.6567696,0
+FMX.US,D,20090722,000000,27.4866,28.2942,27.3126,27.7574,621567.66338639,0
+FMX.US,D,20090723,000000,27.8563,29.2994,27.8236,29.1433,584742.30468174,0
+FMX.US,D,20090724,000000,29.3152,29.3736,28.5492,28.994,364833.17173423,0
+FMX.US,D,20090727,000000,29.0533,29.3568,28.4741,29.2164,392576.87759715,0
+FMX.US,D,20090728,000000,29.1255,29.8589,29.077,29.769,622036.06098756,0
+FMX.US,D,20090729,000000,29.6365,30.0813,29.2075,29.9489,756234.50286797,0
+FMX.US,D,20090730,000000,30.3294,31.0144,30.279,30.8395,923039.69006882,0
+FMX.US,D,20090731,000000,30.8158,31.9545,30.7891,31.8141,1053972.5002935,0
+FMX.US,D,20090803,000000,32.7522,33.0823,32.1838,32.9756,1145218.9833123,0
+FMX.US,D,20090804,000000,33.0072,33.0072,32.0682,32.2906,1350442.8903881,0
+FMX.US,D,20090805,000000,32.3568,33.107,32.2738,32.7205,619472.51990469,0
+FMX.US,D,20090806,000000,33.3215,33.5182,32.341,32.6049,664696.66237808,0
+FMX.US,D,20090807,000000,33.0566,33.3957,32.2411,32.9331,730041.66854413,0
+FMX.US,D,20090810,000000,32.7522,33.0408,32.3746,32.7354,703990.46632432,0
+FMX.US,D,20090811,000000,32.6128,32.6207,31.2685,31.5235,868884.6317787,0
+FMX.US,D,20090812,000000,31.4079,31.6738,31.1044,31.1756,1126348.5287666,0
+FMX.US,D,20090813,000000,31.7301,31.7627,30.6991,31.3594,868749.06962199,0
+FMX.US,D,20090814,000000,31.3179,31.5156,30.6596,31.2922,864597.22565826,0
+FMX.US,D,20090817,000000,30.6013,30.6596,30.3047,30.3393,997027.28955411,0
+FMX.US,D,20090818,000000,30.3116,30.6181,30.2227,30.3957,904253.20312765,0
+FMX.US,D,20090819,000000,30.279,30.279,29.8836,30.1456,3043722.4750973,0
+FMX.US,D,20090820,000000,30.3294,31.6233,30.2138,31.4405,2285724.6525342,0
+FMX.US,D,20090821,000000,31.5729,32.085,31.392,32.077,1491961.6887309,0
+FMX.US,D,20090824,000000,32.1739,32.7937,31.484,31.6471,1420872.4890887,0
+FMX.US,D,20090825,000000,31.7202,32.085,31.5156,31.9683,1653931.1512371,0
+FMX.US,D,20090826,000000,31.9051,32.1423,31.5897,31.7716,1988755.5151019,0
+FMX.US,D,20090827,000000,31.5492,31.7469,31.2685,31.3772,902121.63996206,0
+FMX.US,D,20090828,000000,31.4167,31.7716,31.3683,31.5818,731523.74734697,0
+FMX.US,D,20090831,000000,31.4079,31.4079,29.677,29.9844,1068914.6872683,0
+FMX.US,D,20090901,000000,29.3983,30.0003,28.2942,28.3347,1348009.8531725,0
+FMX.US,D,20090902,000000,28.2358,29.0167,27.9146,28.7241,1082861.4028833,0
+FMX.US,D,20090903,000000,28.8754,29.5228,28.6292,29.4981,1266377.1550434,0
+FMX.US,D,20090904,000000,29.505,30.1248,29.3983,30.023,880961.80362058,0
+FMX.US,D,20090908,000000,30.5449,31.2191,30.2227,30.8395,1087748.7221301,0
+FMX.US,D,20090909,000000,31.2111,31.2457,30.2563,30.4441,1404270.1715232,0
+FMX.US,D,20090910,000000,30.4026,30.4945,29.9083,30.0408,1342103.7944346,0
+FMX.US,D,20090911,000000,30.1337,30.5597,29.2915,30.4125,990631.58839945,0
+FMX.US,D,20090914,000000,29.9933,30.1812,29.8263,29.9587,1107434.5729318,0
+FMX.US,D,20090915,000000,29.8915,30.1545,29.8441,29.9587,1992714.1324094,0
+FMX.US,D,20090916,000000,30.2296,30.5014,30.0507,30.2296,1593318.6806613,0
+FMX.US,D,20090917,000000,30.4856,30.4856,30.0151,30.0566,1757088.8942044,0
+FMX.US,D,20090918,000000,30.453,30.6438,29.8085,29.9746,1352003.878506,0
+FMX.US,D,20090921,000000,29.934,29.9489,28.9782,29.3311,1327796.9286122,0
+FMX.US,D,20090922,000000,29.6701,29.7531,29.2411,29.5713,682468.45645968,0
+FMX.US,D,20090923,000000,29.6365,30.0991,29.5317,29.6948,2651821.3849679,0
+FMX.US,D,20090924,000000,29.8085,30.5271,29.8085,30.3709,2271491.6377374,0
+FMX.US,D,20090925,000000,30.3462,30.3462,29.8016,29.9083,843672.0939463,0
+FMX.US,D,20090928,000000,30.279,30.5271,30.0003,30.2474,1151395.1547057,0
+FMX.US,D,20090929,000000,30.1377,30.4945,30.1337,30.3116,954523.49513591,0
+FMX.US,D,20090930,000000,30.4698,31.5492,30.2869,31.3594,2087829.1951838,0
+FMX.US,D,20091001,000000,30.9986,37.6896,30.2958,36.5914,12926081.288696,0
+FMX.US,D,20091002,000000,36.3542,38.2412,35.768,37.655,15592694.123613,0
+FMX.US,D,20091005,000000,36.7318,37.8952,36.7011,37.3753,4600862.246443,0
+FMX.US,D,20091006,000000,37.6145,38.258,37.5977,37.8547,2440374.7702359,0
+FMX.US,D,20091007,000000,37.83,39.0814,37.2122,37.8952,2373709.5505288,0
+FMX.US,D,20091008,000000,38.003,38.003,37.0214,37.1371,2600868.2238867,0
+FMX.US,D,20091009,000000,37.1371,37.5582,36.4115,36.5608,1847939.8189898,0
+FMX.US,D,20091012,000000,37.317,37.485,36.023,36.4758,2093021.0234543,0
+FMX.US,D,20091013,000000,36.4036,36.5608,35.4962,35.7591,2870047.1191933,0
+FMX.US,D,20091014,000000,36.544,36.6596,34.1874,35.3983,5134728.2760428,0
+FMX.US,D,20091015,000000,35.2095,37.0145,35.2095,36.9552,3637789.2305133,0
+FMX.US,D,20091016,000000,36.2781,38.5466,36.0735,37.7628,5050225.5044915,0
+FMX.US,D,20091019,000000,37.3614,37.5226,36.7249,36.8148,3371074.7338168,0
+FMX.US,D,20091020,000000,36.9898,37.0955,36.3048,36.5272,2543195.6311273,0
+FMX.US,D,20091021,000000,36.4461,37.3832,36.3611,36.6517,1771310.7807644,0
+FMX.US,D,20091022,000000,37.0787,37.0787,35.9677,36.6843,1255803.30682,0
+FMX.US,D,20091023,000000,36.8217,37.4909,36.6517,36.9552,1862283.1044961,0
+FMX.US,D,20091026,000000,37.0609,37.8132,36.4758,36.7575,2252908.4940313,0
+FMX.US,D,20091027,000000,37.2675,37.2675,36.0992,36.6003,1230633.2586188,0
+FMX.US,D,20091028,000000,36.1318,36.6517,35.6543,35.6949,1577154.4109604,0
+FMX.US,D,20091029,000000,36.1802,36.8652,35.8916,36.8,1438211.2935951,0
+FMX.US,D,20091030,000000,36.6082,37.1934,35.2916,35.6949,1669472.2396803,0
+FMX.US,D,20091102,000000,34.9921,36.5687,34.7469,36.03,1470443.7254978,0
+FMX.US,D,20091103,000000,35.1433,35.5209,34.9921,35.2402,2305957.8102522,0
+FMX.US,D,20091104,000000,35.685,36.369,35.423,35.5377,2655158.8443335,0
+FMX.US,D,20091105,000000,35.3479,35.7532,34.7469,35.7285,1242510.1221993,0
+FMX.US,D,20091106,000000,35.3331,35.8856,34.8369,35.1522,1743340.4635351,0
+FMX.US,D,20091109,000000,36.3048,36.3048,35.6356,35.9756,1883668.5405461,0
+FMX.US,D,20091110,000000,35.8916,36.3048,35.7591,35.9578,1141081.302559,0
+FMX.US,D,20091111,000000,36.2464,36.6418,36.0735,36.3858,1229028.7692118,0
+FMX.US,D,20091112,000000,36.1881,36.4214,35.8995,35.9499,1025354.7220172,0
+FMX.US,D,20091113,000000,35.7285,36.1397,35.6445,35.852,1183198.6436647,0
+FMX.US,D,20091116,000000,35.9756,36.5114,35.7374,36.3463,1186699.9916078,0
+FMX.US,D,20091117,000000,36.2148,36.4679,35.8916,36.453,852998.56799642,0
+FMX.US,D,20091118,000000,36.4036,36.8474,35.9924,36.6082,1231786.5486088,0
+FMX.US,D,20091119,000000,36.453,36.4847,35.685,35.8273,1769356.2577289,0
+FMX.US,D,20091120,000000,35.6356,36.0567,35.3163,35.8679,1258151.3647732,0
+FMX.US,D,20091123,000000,36.1229,36.4461,35.6771,36.3048,1398075.7902878,0
+FMX.US,D,20091124,000000,36.0833,37.8853,36.023,37.655,2655573.6240667,0
+FMX.US,D,20091125,000000,37.747,38.7186,36.6843,37.2507,4497528.4750035,0
+FMX.US,D,20091127,000000,36.2059,38.0939,36.0379,37.5977,2964727.1690768,0
+FMX.US,D,20091130,000000,37.7153,37.83,37.0955,37.5087,885950.28865595,0
+FMX.US,D,20091201,000000,37.9031,38.9588,37.6491,38.9074,2093578.4469494,0
+FMX.US,D,20091202,000000,39.1318,39.6517,38.943,39.4511,1965552.1298309,0
+FMX.US,D,20091203,000000,39.5737,40.2527,39.1466,39.9147,1317351.5609403,0
+FMX.US,D,20091204,000000,39.971,40.6887,39.6517,40.3852,1643045.7123848,0
+FMX.US,D,20091207,000000,40.3931,40.7055,39.7674,39.8732,1910462.2996542,0
+FMX.US,D,20091208,000000,39.7239,39.7585,38.3074,38.4241,1918124.596482,0
+FMX.US,D,20091209,000000,38.6524,39.3611,38.0346,39.0221,2661460.4613047,0
+FMX.US,D,20091210,000000,39.1891,39.6438,38.8185,39.5282,1726709.8195488,0
+FMX.US,D,20091211,000000,39.5588,40.919,39.5588,40.1361,2047851.5105067,0
+FMX.US,D,20091214,000000,40.1539,40.3427,39.6092,39.8475,1423371.2840668,0
+FMX.US,D,20091215,000000,39.8554,39.971,39.2386,39.5519,1390637.0698528,0
+FMX.US,D,20091216,000000,39.371,39.9552,39.116,39.2307,1514804.9237945,0
+FMX.US,D,20091217,000000,38.3489,39.3048,38.3489,38.4478,1033490.4747356,0
+FMX.US,D,20091218,000000,38.3727,38.6959,37.4682,38.4705,1524909.3627588,0
+FMX.US,D,20091221,000000,38.3806,38.9994,38.2175,38.341,1079829.4641993,0
+FMX.US,D,20091222,000000,38.3727,39.46,38.3489,39.3532,960833.20537027,0
+FMX.US,D,20091223,000000,39.3967,40.6402,39.197,40.1361,1118170.286417,0
+FMX.US,D,20091224,000000,40.1114,40.4662,40.0214,40.3012,306755.91582048,0
+FMX.US,D,20091228,000000,40.0056,40.5097,39.8069,39.9641,514585.85361035,0
+FMX.US,D,20091229,000000,39.8228,39.9295,39.4936,39.6824,651941.67975265,0
+FMX.US,D,20091230,000000,39.5203,39.8,39.1466,39.371,391325.45679229,0
+FMX.US,D,20091231,000000,39.3532,39.9888,39.2712,39.46,512543.31633872,0
+FMX.US,D,20100104,000000,39.8,41.1671,39.7407,41.1226,771931.38662559,0
+FMX.US,D,20100105,000000,41.0682,41.1028,40.0056,40.146,1129008.1773486,0
+FMX.US,D,20100106,000000,40.1361,40.9862,39.9008,40.7055,815064.43224882,0
+FMX.US,D,20100107,000000,40.7055,41.4231,40.6155,41.2175,1296884.7102506,0
+FMX.US,D,20100108,000000,41.3974,41.3974,40.7312,41.0178,1060725.3166819,0
+FMX.US,D,20100111,000000,38.003,38.0346,34.9921,35.4398,13884805.187374,0
+FMX.US,D,20100112,000000,35.8441,36.6685,35.6771,36.3779,5952004.1924302,0
+FMX.US,D,20100113,000000,36.2464,36.7753,36.0013,36.544,2985151.5301352,0
+FMX.US,D,20100114,000000,36.5914,36.6932,36.2148,36.2642,2999317.7755115,0
+FMX.US,D,20100115,000000,36.3463,36.5687,35.7759,36.1555,1546245.2275725,0
+FMX.US,D,20100119,000000,36.3858,36.4936,36.03,36.2969,1934540.7689965,0
+FMX.US,D,20100120,000000,36.1397,36.2781,35.7838,36.0913,1713211.2683772,0
+FMX.US,D,20100121,000000,36.2642,36.2642,34.8784,35.4557,2916110.937712,0
+FMX.US,D,20100122,000000,35.4398,35.4883,34.828,35.0524,2140227.0037261,0
+FMX.US,D,20100125,000000,35.5812,35.5881,34.6886,34.9693,1018062.6919756,0
+FMX.US,D,20100126,000000,34.6985,35.0682,34.4415,34.739,1532985.427662,0
+FMX.US,D,20100127,000000,34.4909,34.7301,33.9977,34.3851,2011694.8576647,0
+FMX.US,D,20100128,000000,34.6155,34.9693,34.0856,34.8626,1647643.6974762,0
+FMX.US,D,20100129,000000,34.9772,35.2481,34.6392,34.7469,1995406.1540438,0
+FMX.US,D,20100201,000000,34.7054,34.9604,34.4168,34.8784,689058.39592844,0
+FMX.US,D,20100202,000000,35.3331,35.3479,34.9535,35.2006,998295.90854303,0
+FMX.US,D,20100203,000000,35.1838,35.3558,34.9535,35.1522,920923.30177151,0
+FMX.US,D,20100204,000000,34.8122,34.8122,33.5024,33.6428,1274853.8364694,0
+FMX.US,D,20100205,000000,33.7001,34.0056,32.942,33.7832,1588121.7941014,0
+FMX.US,D,20100208,000000,33.8385,34.1954,33.4846,33.7318,628845.53021755,0
+FMX.US,D,20100209,000000,34.1202,34.4998,33.7318,34.1874,1188316.6209095,0
+FMX.US,D,20100210,000000,34.0767,34.2527,33.4698,33.7911,1117817.2178148,0
+FMX.US,D,20100211,000000,33.7575,34.4089,33.3957,34.3594,1718716.7105923,0
+FMX.US,D,20100212,000000,34.1123,34.4257,33.8563,34.0639,1596613.6503957,0
+FMX.US,D,20100216,000000,34.2764,34.5077,34.0767,34.2863,1381596.8949844,0
+FMX.US,D,20100217,000000,34.3753,34.656,34.2359,34.5334,2141398.503558,0
+FMX.US,D,20100218,000000,34.6886,34.8448,34.4998,34.5977,1969296.2756666,0
+FMX.US,D,20100219,000000,34.4415,34.5977,34.1617,34.4089,1458411.0666029,0
+FMX.US,D,20100222,000000,34.5977,34.7627,34.2942,34.6155,1652189.0763576,0
+FMX.US,D,20100223,000000,34.6234,34.7627,34.3505,34.5166,1231720.7908462,0
+FMX.US,D,20100224,000000,34.9357,34.9357,34.3426,34.5255,629833.91997208,0
+FMX.US,D,20100225,000000,34.1538,34.9772,33.9077,34.9278,1229406.1176032,0
+FMX.US,D,20100226,000000,34.8448,35.4132,34.4652,35.2738,1222599.6833469,0
+FMX.US,D,20100301,000000,35.3094,36.1476,35.0929,36.0468,1020702.1073999,0
+FMX.US,D,20100302,000000,36.6329,36.8988,36.4036,36.6685,2548426.9140553,0
+FMX.US,D,20100303,000000,36.8148,37.1133,36.7011,36.9067,1052961.8540655,0
+FMX.US,D,20100304,000000,36.9799,37.1687,36.7318,37.0283,986312.82088455,0
+FMX.US,D,20100305,000000,37.1934,37.6145,36.9977,37.575,1118355.4198101,0
+FMX.US,D,20100308,000000,37.3684,37.911,37.2853,37.8221,1343725.4820257,0
+FMX.US,D,20100309,000000,37.6392,38.1018,37.5226,37.8774,2259249.5656602,0
+FMX.US,D,20100310,000000,37.8379,38.1582,37.8221,38.086,1009246.0935,0
+FMX.US,D,20100311,000000,37.9437,38.0939,37.7628,38.0939,1321869.6250587,0
+FMX.US,D,20100312,000000,38.4478,38.4478,37.8221,38.1018,754382.15727889,0
+FMX.US,D,20100315,000000,38.0771,38.1334,37.6619,38.0524,1848497.2424849,0
+FMX.US,D,20100316,000000,38.0435,38.1423,37.7529,37.8952,1208962.535045,0
+FMX.US,D,20100317,000000,38.086,38.3331,38.0346,38.3242,1587089.9030578,0
+FMX.US,D,20100318,000000,38.3559,38.8185,38.0089,38.4972,1831281.8602406,0
+FMX.US,D,20100319,000000,38.4893,38.8442,38.0939,38.2886,1452155.9858943,0
+FMX.US,D,20100322,000000,37.8043,38.8511,37.5325,38.688,992426.26948904,0
+FMX.US,D,20100323,000000,38.8995,39.1466,38.5723,39.1071,1207926.5973698,0
+FMX.US,D,20100324,000000,38.9914,39.3196,38.9499,39.2208,1415696.8473444,0
+FMX.US,D,20100325,000000,39.3967,39.6003,39.0577,39.0893,1257986.4645378,0
+FMX.US,D,20100326,000000,39.032,39.032,38.2827,38.4893,768427.00370883,0
+FMX.US,D,20100329,000000,38.3331,39.0399,38.3331,38.8442,627478.7804137,0
+FMX.US,D,20100330,000000,38.8442,39.2712,38.7038,39.0162,748128.08822825,0
+FMX.US,D,20100331,000000,38.943,39.6982,38.943,39.1723,859445.86370326,0
+FMX.US,D,20100401,000000,39.5914,39.9641,39.46,39.7674,726094.17947335,0
+FMX.US,D,20100405,000000,39.715,40.227,39.627,39.8069,661610.0941682,0
+FMX.US,D,20100406,000000,39.8139,40.1292,39.6349,40.0798,1334336.2851867,0
+FMX.US,D,20100407,000000,40.0541,40.3012,39.8919,40.0303,1292194.6642916,0
+FMX.US,D,20100408,000000,39.7585,39.9226,39.4353,39.5914,1190947.9430707,0
+FMX.US,D,20100409,000000,39.6893,40.1035,39.5914,40.0214,442233.09326867,0
+FMX.US,D,20100412,000000,40.1292,40.2695,39.9463,40.1766,622020.88611927,0
+FMX.US,D,20100413,000000,40.4158,40.4158,39.7585,40.1114,1508172.4946945,0
+FMX.US,D,20100414,000000,40.146,40.2527,39.5588,39.9463,1121123.3157859,0
+FMX.US,D,20100415,000000,39.7407,39.9799,39.4936,39.6438,908202.71551421,0
+FMX.US,D,20100416,000000,39.6517,39.6893,38.1334,38.1334,1081713.1711828,0
+FMX.US,D,20100419,000000,37.9278,38.4893,37.5582,38.3331,1271682.2889971,0
+FMX.US,D,20100420,000000,38.5555,39.2208,38.2323,38.8995,967136.84565731,0
+FMX.US,D,20100421,000000,38.9252,39.5588,38.8283,39.3117,897786.68592098,0
+FMX.US,D,20100422,000000,38.9746,39.2208,38.6287,39.0221,904623.46991389,0
+FMX.US,D,20100423,000000,39.0221,39.6438,38.8353,39.5914,1527545.7432095,0
+FMX.US,D,20100426,000000,39.7496,39.9295,39.1812,39.371,1215583.8359082,0
+FMX.US,D,20100427,000000,39.1545,39.3463,37.9031,37.9199,1011635.6294265,0
+FMX.US,D,20100428,000000,38.2985,38.512,37.6066,38.2491,1379701.0481062,0
+FMX.US,D,20100429,000000,38.4794,39.0478,38.3074,38.9173,749090.17487774,0
+FMX.US,D,20100430,000000,38.8096,39.2969,38.7107,39.0082,669292.62415372,0
+FMX.US,D,20100503,000000,39.1891,39.3799,38.6287,38.7107,424378.34324042,0
+FMX.US,D,20100504,000000,38.2491,38.3559,36.881,36.9394,1680124.9972188,0
+FMX.US,D,20100505,000000,36.3542,36.716,35.7927,36.0735,1212220.0734376,0
+FMX.US,D,20100506,000000,36.0102,36.4293,33.6428,34.9357,1804889.7293132,0
+FMX.US,D,20100507,000000,34.8705,35.1749,33.882,34.7548,2537666.9207808,0
+FMX.US,D,20100510,000000,37.1054,37.3348,35.9835,36.6003,1337668.6862628,0
+FMX.US,D,20100511,000000,35.6543,37.4415,35.6543,36.9315,963308.73221707,0
+FMX.US,D,20100512,000000,37.3535,37.4583,36.889,37.1855,664322.3489603,0
+FMX.US,D,20100513,000000,37.1529,37.7074,36.9315,37.1212,579928.83646063,0
+FMX.US,D,20100514,000000,36.8741,36.9463,36.1802,36.5608,1210991.9207641,0
+FMX.US,D,20100517,000000,36.5371,36.9226,35.7285,36.2544,1301440.2057109,0
+FMX.US,D,20100518,000000,36.4609,36.7852,35.8441,35.8441,1155848.4727194,0
+FMX.US,D,20100519,000000,35.595,35.852,34.401,34.7469,1747263.6728166,0
+FMX.US,D,20100520,000000,33.8721,34.6155,33.5182,33.5687,1688944.6306681,0
+FMX.US,D,20100521,000000,33.4026,34.4504,33.0734,34.401,1264761.5373997,0
+FMX.US,D,20100524,000000,34.4168,34.5482,33.8563,33.8632,800205.20122073,0
+FMX.US,D,20100525,000000,32.7522,34.0945,32.7522,34.0056,1011092.3691418,0
+FMX.US,D,20100526,000000,34.3426,35.1591,33.9156,34.137,1204848.122423,0
+FMX.US,D,20100527,000000,34.7716,35.9924,34.5482,35.9924,1016758.6649607,0
+FMX.US,D,20100528,000000,35.3894,35.8006,34.4909,34.7627,1277303.0602112,0
+FMX.US,D,20100601,000000,34.5818,35.2165,34.5334,34.5561,1067981.9386975,0
+FMX.US,D,20100602,000000,34.9693,35.8777,34.565,35.8777,1099978.6543127,0
+FMX.US,D,20100603,000000,35.9321,36.5687,35.595,36.2306,1039170.9337649,0
+FMX.US,D,20100604,000000,35.6128,36.2781,35.3627,35.8609,1782529.0550612,0
+FMX.US,D,20100607,000000,35.513,36.1723,35.3558,35.4487,1243577.4212689,0
+FMX.US,D,20100608,000000,35.3894,35.942,35.2659,35.7285,814792.29627752,0
+FMX.US,D,20100609,000000,35.9835,36.6418,35.7285,35.8916,758791.97400352,0
+FMX.US,D,20100610,000000,36.4036,37.1776,36.4036,37.1301,734903.69634377,0
+FMX.US,D,20100611,000000,36.6754,37.8379,36.5015,37.8043,895690.5307814,0
+FMX.US,D,20100614,000000,38.3559,38.7107,37.8468,37.9199,733067.53728086,0
+FMX.US,D,20100615,000000,38.4478,38.6129,37.8468,38.4972,764281.22969242,0
+FMX.US,D,20100616,000000,38.1265,38.8353,38.0435,38.5644,368902.05975132,0
+FMX.US,D,20100617,000000,38.688,38.8442,38.1671,38.5288,535546.39334831,0
+FMX.US,D,20100618,000000,38.4893,38.9994,38.2738,38.7186,542377.10739391,0
+FMX.US,D,20100621,000000,39.4115,39.6181,38.2175,38.5644,1266593.649831,0
+FMX.US,D,20100622,000000,38.5951,38.8837,37.6896,37.7292,598355.17319441,0
+FMX.US,D,20100623,000000,37.6145,37.6807,36.4115,37.4583,1000714.7825482,0
+FMX.US,D,20100624,000000,37.4583,37.8132,36.9977,37.485,514478.61787445,0
+FMX.US,D,20100625,000000,37.6718,38.0435,37.0787,37.7875,423354.54545989,0
+FMX.US,D,20100628,000000,37.9031,38.2175,37.575,37.5819,686412.91055681,0
+FMX.US,D,20100629,000000,37.1301,37.1371,36.1723,36.3611,655709.09371974,0
+FMX.US,D,20100630,000000,36.1931,36.4204,35.4863,35.5624,1458506.1624441,0
+FMX.US,D,20100701,000000,35.6039,35.6543,34.6649,35.4725,1939685.0493463,0
+FMX.US,D,20100702,000000,35.513,36.2059,35.2738,35.9242,810387.53784231,0
+FMX.US,D,20100706,000000,36.4679,37.4079,36.1476,36.4609,908719.6726939,0
+FMX.US,D,20100707,000000,36.8,36.972,36.3611,36.7071,785472.42742836,0
+FMX.US,D,20100708,000000,37.1855,37.1855,36.544,36.8316,845428.33203623,0
+FMX.US,D,20100709,000000,36.9552,37.485,36.9147,37.4247,608284.59534452,0
+FMX.US,D,20100712,000000,37.5137,37.9951,37.4247,37.9624,693532.95875777,0
+FMX.US,D,20100713,000000,38.3895,38.6702,38.1918,38.2007,1247460.164235,0
+FMX.US,D,20100714,000000,37.9437,38.4705,37.9437,38.258,482524.39189041,0
+FMX.US,D,20100715,000000,38.1423,38.3242,37.7954,38.1582,709341.12488285,0
+FMX.US,D,20100716,000000,38.1582,38.1829,37.2023,37.3348,527957.94754618,0
+FMX.US,D,20100719,000000,37.3437,37.5394,36.889,37.1054,292797.06031084,0
+FMX.US,D,20100720,000000,36.8217,37.2438,36.7397,37.0214,667439.26690675,0
+FMX.US,D,20100721,000000,37.2379,37.2942,36.544,36.7397,696370.65912772,0
+FMX.US,D,20100722,000000,37.145,37.2122,36.716,37.1598,1035877.9873463,0
+FMX.US,D,20100723,000000,37.3348,37.7628,37.0609,37.6619,1949863.3393363,0
+FMX.US,D,20100726,000000,37.5819,38.3163,37.5819,38.1829,830658.12690209,0
+FMX.US,D,20100727,000000,38.4567,38.7849,38.3974,38.4972,818649.74779645,0
+FMX.US,D,20100728,000000,38.512,38.768,38.258,38.6198,1306642.1505602,0
+FMX.US,D,20100729,000000,38.8283,39.2208,38.3559,39.1387,1454588.0114521,0
+FMX.US,D,20100730,000000,38.8837,40.4405,38.8017,40.1213,1259583.8723396,0
+FMX.US,D,20100802,000000,40.7776,41.5387,40.6402,41.3242,1187677.2531256,0
+FMX.US,D,20100803,000000,41.1028,41.4557,40.9526,41.2264,790648.06917263,0
+FMX.US,D,20100804,000000,41.3648,41.5625,41.1414,41.52,531017.20099314,0
+FMX.US,D,20100805,000000,41.3559,41.3806,41.1186,41.2333,534171.55028137,0
+FMX.US,D,20100806,000000,40.6788,41.1186,40.6788,41.1186,1130361.7756,0
+FMX.US,D,20100809,000000,41.4962,41.4962,40.8468,40.8943,660203.8897068,0
+FMX.US,D,20100810,000000,40.6402,40.919,40.319,40.7134,1113419.5409848,0
+FMX.US,D,20100811,000000,40.146,40.1628,39.6517,39.7674,739271.0234372,0
+FMX.US,D,20100812,000000,39.2465,39.7674,38.9914,39.5588,741703.0489949,0
+FMX.US,D,20100813,000000,39.545,40.0303,39.5114,39.5914,548773.82020646,0
+FMX.US,D,20100816,000000,38.7849,39.6695,37.655,39.5737,1216957.6673172,0
+FMX.US,D,20100817,000000,39.9147,40.491,39.7842,40.1292,780322.07713125,0
+FMX.US,D,20100818,000000,40.1628,41.0771,39.9226,40.9447,1091658.7798591,0
+FMX.US,D,20100819,000000,40.7223,41.1028,40.4405,41.0771,1364544.3896596,0
+FMX.US,D,20100820,000000,40.919,41.1928,40.3852,41.1493,995036.34683466,0
+FMX.US,D,20100823,000000,39.9888,41.175,39.9295,41.002,1726335.506131,0
+FMX.US,D,20100824,000000,40.4317,40.9793,40.3427,40.6155,947103.99620072,0
+FMX.US,D,20100825,000000,40.3506,41.0089,39.4195,40.7638,1111045.1799266,0
+FMX.US,D,20100826,000000,40.9526,41.0267,40.2913,40.3427,805014.62281029,0
+FMX.US,D,20100827,000000,40.7401,41.002,40.1035,40.8794,1043220.6002822,0
+FMX.US,D,20100830,000000,40.7312,40.8873,40.2359,40.5819,868986.80922518,0
+FMX.US,D,20100831,000000,40.3961,40.6541,40.1371,40.1371,1457848.5848183,0
+FMX.US,D,20100901,000000,40.5008,41.2985,40.227,41.1226,1855110.4500851,0
+FMX.US,D,20100902,000000,41.3065,42.0409,41.1414,42.0241,949766.67975641,0
+FMX.US,D,20100903,000000,42.5361,43.0788,42.0735,42.3453,718122.31533246,0
+FMX.US,D,20100907,000000,42.3216,42.3216,41.4053,41.4231,817954.73882884,0
+FMX.US,D,20100908,000000,41.7098,41.8946,41.3154,41.3559,1111255.6047669,0
+FMX.US,D,20100909,000000,41.7532,41.7859,41.2649,41.4231,1064004.0998901,0
+FMX.US,D,20100910,000000,41.4053,41.5951,41.1671,41.431,525654.40253998,0
+FMX.US,D,20100913,000000,41.778,42.1388,41.603,41.9411,894364.24729298,0
+FMX.US,D,20100914,000000,42.0162,42.7249,41.7691,42.5519,900408.90316123,0
+FMX.US,D,20100915,000000,41.9826,42.5925,41.8758,42.4442,621877.23069947,0
+FMX.US,D,20100916,000000,41.2175,43.235,41.2175,43.1875,634474.3946947,0
+FMX.US,D,20100917,000000,42.7892,43.1282,42.635,42.8228,690195.49939219,0
+FMX.US,D,20100920,000000,42.6745,43.146,42.5678,42.7892,465248.31017289,0
+FMX.US,D,20100921,000000,42.8831,43.0234,41.9747,42.0804,910778.39649171,0
+FMX.US,D,20100922,000000,42.2396,42.4284,41.8946,42.0982,569940.73815314,0
+FMX.US,D,20100923,000000,41.9668,42.3869,41.5872,41.7266,470042.55689417,0
+FMX.US,D,20100924,000000,42.288,42.6083,42.0666,42.2455,966212.1903496,0
+FMX.US,D,20100927,000000,42.378,42.6004,42.2139,42.3216,714185.95449842,0
+FMX.US,D,20100928,000000,42.4126,42.5678,42.032,42.1892,578447.76931567,0
+FMX.US,D,20100929,000000,42.3058,42.4778,41.9252,42.0982,612769.27475272,0
+FMX.US,D,20100930,000000,42.3058,42.4027,41.7266,41.8106,1008343.6946658,0
+FMX.US,D,20101001,000000,42.0982,42.3691,41.5298,42.0903,627701.3451486,0
+FMX.US,D,20101004,000000,41.8946,42.6696,41.859,42.2613,1109592.4392024,0
+FMX.US,D,20101005,000000,42.7249,42.8732,42.4778,42.5272,915201.36476886,0
+FMX.US,D,20101006,000000,42.5025,42.5025,41.4557,41.52,1174218.1566116,0
+FMX.US,D,20101007,000000,41.8264,41.8501,41.2906,41.3648,979543.81796999,0
+FMX.US,D,20101008,000000,41.1107,42.0409,40.9615,42.0073,1477581.9835407,0
+FMX.US,D,20101011,000000,42.4284,43.2607,42.0666,43.2607,1169935.8087806,0
+FMX.US,D,20101012,000000,43.0551,44.1908,42.1892,44.0683,1490097.2032471,0
+FMX.US,D,20101013,000000,44.086,45.3622,44.086,45.0735,1183348.3690319,0
+FMX.US,D,20101014,000000,44.3559,45.2722,44.3243,45.1131,527674.68333812,0
+FMX.US,D,20101015,000000,45.4126,45.5025,44.602,44.6633,537027.46049327,0
+FMX.US,D,20101018,000000,44.2739,45.7427,44.0178,45.6429,558048.69970439,0
+FMX.US,D,20101019,000000,44.8679,44.9658,43.4356,43.746,1037040.3822572,0
+FMX.US,D,20101020,000000,44.0178,44.5467,43.9783,44.1908,756196.0598683,0
+FMX.US,D,20101021,000000,44.7444,45.378,44.4636,44.8254,1376892.6858149,0
+FMX.US,D,20101022,000000,44.4231,45.0241,43.8043,44.086,973445.54423379,0
+FMX.US,D,20101025,000000,44.2561,44.5714,44.086,44.2007,594441.06883387,0
+FMX.US,D,20101026,000000,43.8696,44.0267,43.575,43.7875,796799.96077679,0
+FMX.US,D,20101027,000000,43.3269,43.6561,42.9542,43.6462,448452.76595118,0
+FMX.US,D,20101028,000000,44.1335,44.2907,43.575,43.6145,659309.58413566,0
+FMX.US,D,20101029,000000,43.3566,45.3266,43.3566,45.2534,892906.4482794,0
+FMX.US,D,20101101,000000,45.2297,45.6429,45.0834,45.2544,428123.50073402,0
+FMX.US,D,20101102,000000,45.3869,45.8228,45.3276,45.7427,421089.44345336,0
+FMX.US,D,20101103,000000,45.4205,45.8327,45.1961,45.5114,1025110.9124667,0
+FMX.US,D,20101104,000000,45.7427,46.4001,45.6567,45.9908,772028.50578264,0
+FMX.US,D,20101105,000000,46.1955,46.4337,45.5114,45.6429,744446.66518146,0
+FMX.US,D,20101108,000000,45.634,46.2686,45.3276,46.2044,745679.87614437,0
+FMX.US,D,20101109,000000,46.0956,46.8854,45.6103,45.9978,856429.0998875,0
+FMX.US,D,20101110,000000,46.1035,46.3506,45.1803,45.8732,835191.36588881,0
+FMX.US,D,20101111,000000,45.6251,45.9474,45.205,45.717,757306.86022702,0
+FMX.US,D,20101112,000000,45.4689,45.8327,45.2643,45.5352,467183.61170862,0
+FMX.US,D,20101115,000000,45.981,46.2261,45.2139,45.3276,408661.22632508,0
+FMX.US,D,20101116,000000,45.3276,45.3622,44.175,44.4132,516438.19919943,0
+FMX.US,D,20101117,000000,44.522,45.0409,44.2175,44.7592,591023.6884953,0
+FMX.US,D,20101118,000000,45.1487,45.9642,45.1487,45.55,393483.32306292,0
+FMX.US,D,20101119,000000,45.2465,46.0808,45.1665,45.9305,522316.9431744,0
+FMX.US,D,20101122,000000,45.2376,46.1213,45.2376,46.0452,394019.50174245,0
+FMX.US,D,20101123,000000,45.0172,45.55,44.9085,45.1665,484408.09887395,0
+FMX.US,D,20101124,000000,45.6014,46.8706,45.5589,46.839,515172.61518417,0
+FMX.US,D,20101126,000000,46.6314,46.7144,45.9553,45.9642,314285.68546524,0
+FMX.US,D,20101129,000000,45.8594,46.6482,45.0409,46.3002,639057.20491783,0
+FMX.US,D,20101130,000000,45.8712,46.7342,45.5203,46.6086,766849.82906472,0
+FMX.US,D,20101201,000000,47.3559,47.5151,47.0159,47.2175,497921.82491381,0
+FMX.US,D,20101202,000000,47.3816,47.8423,47.0238,47.2897,643860.55656008,0
+FMX.US,D,20101203,000000,47.1335,47.5279,47.0693,47.175,358871.47181262,0
+FMX.US,D,20101206,000000,47.094,47.1167,46.5414,46.6482,360331.29414198,0
+FMX.US,D,20101207,000000,46.8854,47.0159,46.5414,46.6798,588043.34436344,0
+FMX.US,D,20101208,000000,46.8627,46.9951,46.4406,46.6314,453138.76527867,0
+FMX.US,D,20101209,000000,46.7698,46.7698,46.0126,46.152,531084.98207149,0
+FMX.US,D,20101210,000000,46.1678,46.4337,45.7586,46.0956,428527.1522305,0
+FMX.US,D,20101213,000000,46.4762,46.7144,46.2597,46.4337,1119010.9741202,0
+FMX.US,D,20101214,000000,46.4574,46.7302,46.1371,46.3259,306411.95213928,0
+FMX.US,D,20101215,000000,45.7744,46.581,45.5856,45.7081,370043.20984662,0
+FMX.US,D,20101216,000000,45.8732,46.1035,45.6824,45.8228,533250.94160521,0
+FMX.US,D,20101217,000000,45.9305,46.2686,45.6429,46.1441,512309.62336708,0
+FMX.US,D,20101220,000000,46.2123,46.3427,45.7497,45.9394,373872.33494475,0
+FMX.US,D,20101221,000000,46.2261,46.6719,46.063,46.1124,323689.04551468,0
+FMX.US,D,20101222,000000,46.1678,46.2449,45.8149,46.1035,379176.45724052,0
+FMX.US,D,20101223,000000,46.1213,46.2123,45.889,45.9394,257743.1145644,0
+FMX.US,D,20101227,000000,45.8327,45.8732,45.4867,45.7813,111000.11489883,0
+FMX.US,D,20101228,000000,45.889,46.0956,45.5282,45.7427,237002.10458768,0
+FMX.US,D,20101229,000000,45.7912,46.2034,45.72,45.8544,251101.58054347,0
+FMX.US,D,20101230,000000,45.8544,46.2439,45.8544,45.9869,330210.19224719,0
+FMX.US,D,20101231,000000,45.8604,46.2439,45.8228,46.0838,315543.17621741,0
+FMX.US,D,20110103,000000,46.5147,46.6887,46.3605,46.5414,215081.501516,0
+FMX.US,D,20110104,000000,46.747,46.8933,46.5068,46.7144,1035550.2101913,0
+FMX.US,D,20110105,000000,46.4268,46.6887,46.2528,46.6798,388342.07768678,0
+FMX.US,D,20110106,000000,46.7876,46.7876,46.0956,46.1955,383810.86201583,0
+FMX.US,D,20110107,000000,46.2261,46.4406,45.5668,45.7427,255291.86750687,0
+FMX.US,D,20110110,000000,45.6014,45.8228,44.9994,45.5668,345034.01524928,0
+FMX.US,D,20110111,000000,45.7665,45.8594,45.122,45.2722,595837.15671641,0
+FMX.US,D,20110112,000000,45.8801,47.0693,45.8801,46.4673,829711.21512089,0
+FMX.US,D,20110113,000000,46.5236,46.7065,46.3002,46.3259,438575.95001114,0
+FMX.US,D,20110114,000000,46.3605,47.2334,46.2528,47.1108,1040506.3221743,0
+FMX.US,D,20110118,000000,47.1167,47.4973,46.6314,46.7619,483428.8140404,0
+FMX.US,D,20110119,000000,46.919,46.9457,45.7427,45.896,307228.3600532,0
+FMX.US,D,20110120,000000,46.0452,46.2044,44.9994,45.4363,500387.23518174,0
+FMX.US,D,20110121,000000,45.6103,45.6103,44.5714,44.7187,286102.92007984,0
+FMX.US,D,20110124,000000,44.859,45.3365,44.7187,45.1882,368760.42764729,0
+FMX.US,D,20110125,000000,45.0083,45.2544,44.7523,45.1882,284480.22083085,0
+FMX.US,D,20110126,000000,45.3039,45.9305,45.122,45.8149,700481.02511813,0
+FMX.US,D,20110127,000000,45.8228,45.8732,44.6287,44.6781,1095172.2676968,0
+FMX.US,D,20110128,000000,45.0567,45.0567,43.0788,43.408,663849.90472758,0
+FMX.US,D,20110131,000000,43.7678,43.829,43.4445,43.7351,390415.97635287,0
+FMX.US,D,20110201,000000,43.9931,44.6851,43.9931,44.6544,902044.75396274,0
+FMX.US,D,20110202,000000,44.4478,44.776,44.3984,44.5714,694046.88096381,0
+FMX.US,D,20110203,000000,44.4785,44.7691,44.1246,44.6198,537735.6210134,0
+FMX.US,D,20110204,000000,44.5546,44.6287,44.1592,44.2561,424388.45981928,0
+FMX.US,D,20110207,000000,44.3984,45.2722,44.2907,45.1585,435160.59298834,0
+FMX.US,D,20110208,000000,44.8838,45.1803,44.8185,44.9994,714301.28349741,0
+FMX.US,D,20110209,000000,44.8185,45.0834,43.8696,43.8696,677451.64500351,0
+FMX.US,D,20110210,000000,43.6986,43.9101,43.1618,43.6373,1060826.4824705,0
+FMX.US,D,20110211,000000,43.5918,44.2482,43.3269,44.086,819873.85383839,0
+FMX.US,D,20110214,000000,44.1088,44.2996,43.9536,43.9931,319570.58626118,0
+FMX.US,D,20110215,000000,43.829,44.3401,43.6719,43.8864,459824.81224658,0
+FMX.US,D,20110216,000000,44.2828,45.1319,44.175,44.8017,999781.02231953,0
+FMX.US,D,20110218,000000,45.8149,46.8765,45.8149,46.8469,650019.52976944,0
+FMX.US,D,20110222,000000,46.0808,46.5661,45.5668,45.6656,696175.40915574,0
+FMX.US,D,20110223,000000,45.5668,46.0284,44.6445,44.8679,1062017.2038022,0
+FMX.US,D,20110224,000000,44.7108,45.378,44.4231,45.1665,426122.44143571,0
+FMX.US,D,20110225,000000,44.9569,46.3605,44.5289,46.0284,812617.23182283,0
+FMX.US,D,20110228,000000,46.3259,46.6422,45.9869,46.3427,604377.57258918,0
+FMX.US,D,20110301,000000,46.4673,46.7302,46.0531,46.1599,1174577.2951611,0
+FMX.US,D,20110302,000000,46.152,46.7144,45.9731,46.2528,1087709.2674725,0
+FMX.US,D,20110303,000000,46.6067,47.7098,46.5236,47.6456,672190.01233894,0
+FMX.US,D,20110304,000000,47.7256,47.8274,46.7698,47.2571,459254.23719894,0
+FMX.US,D,20110307,000000,47.3164,47.4884,46.7876,47.0614,334376.19942133,0
+FMX.US,D,20110308,000000,47.2175,47.5556,46.8469,47.0337,316042.93521305,0
+FMX.US,D,20110309,000000,47.1256,47.8927,46.8933,47.8591,500719.05896832,0
+FMX.US,D,20110310,000000,46.9022,47.2897,46.6482,46.663,459074.16209525,0
+FMX.US,D,20110311,000000,46.8133,47.6208,46.4406,47.4143,321008.15211704,0
+FMX.US,D,20110314,000000,46.9951,47.1661,46.5731,46.7698,471682.45432722,0
+FMX.US,D,20110315,000000,45.1319,46.8706,45.122,46.6986,534310.14741174,0
+FMX.US,D,20110316,000000,46.6986,47.094,45.6656,45.8594,726514.017496,0
+FMX.US,D,20110317,000000,47.1829,47.1829,45.5678,45.7358,511063.26085165,0
+FMX.US,D,20110318,000000,46.0452,46.4001,45.6251,45.9048,336317.57090437,0
+FMX.US,D,20110321,000000,46.7698,47.2334,46.3101,46.8627,1169333.8723385,0
+FMX.US,D,20110322,000000,47.0238,47.265,46.3763,47.175,510054.6379394,0
+FMX.US,D,20110323,000000,47.2413,48.0409,46.9951,47.8749,439321.54187305,0
+FMX.US,D,20110324,000000,48.5599,49.1194,48.0983,48.5431,789565.59523472,0
+FMX.US,D,20110325,000000,48.6676,48.8802,48.3533,48.5658,501480.8373564,0
+FMX.US,D,20110328,000000,48.4858,48.8802,47.6861,47.7701,2778280.6440212,0
+FMX.US,D,20110329,000000,47.7701,47.8591,47.4301,47.8175,452877.75754411,0
+FMX.US,D,20110330,000000,47.9322,48.3049,47.7533,47.9668,556546.38774382,0
+FMX.US,D,20110331,000000,48.0617,48.6666,47.9708,48.382,528714.66764483,0
+FMX.US,D,20110401,000000,48.6083,49.2014,48.6083,49.1194,501738.81011731,0
+FMX.US,D,20110404,000000,49.2933,49.6314,49.063,49.5237,267012.9357729,0
+FMX.US,D,20110405,000000,49.5207,50.094,49.0304,50.0782,575752.71270764,0
+FMX.US,D,20110406,000000,50.3135,50.6861,49.921,50.0525,508469.3700322,0
+FMX.US,D,20110407,000000,50.0861,50.4271,49.4278,49.8044,619818.50690167,0
+FMX.US,D,20110408,000000,50.0031,50.2532,49.3961,50.2344,367994.60262767,0
+FMX.US,D,20110411,000000,50.1009,51.0331,50.0525,50.9985,601601.58335027,0
+FMX.US,D,20110412,000000,50.777,50.9342,49.4446,49.5958,626928.43852377,0
+FMX.US,D,20110413,000000,50.0011,50.523,49.6739,50.4963,452121.03744545,0
+FMX.US,D,20110414,000000,50.2245,50.6861,50.2245,50.5784,376035.2595048,0
+FMX.US,D,20110415,000000,50.6367,50.9441,50.3026,50.3856,766990.44951086,0
+FMX.US,D,20110418,000000,49.5523,50.9342,49.2034,50.9006,1038655.999901,0
+FMX.US,D,20110419,000000,51.0509,51.5668,50.5438,51.3771,613412.68916815,0
+FMX.US,D,20110420,000000,51.8743,52.3418,51.7339,52.0314,1467470.4629711,0
+FMX.US,D,20110421,000000,52.3072,52.6383,51.6677,52.3972,1370892.5428937,0
+FMX.US,D,20110425,000000,52.4327,52.5672,51.8901,52.1075,389574.2769918,0
+FMX.US,D,20110426,000000,52.3339,52.7075,51.8901,52.582,1404450.2466268,0
+FMX.US,D,20110427,000000,52.755,52.755,51.8357,52.1135,1514588.4290069,0
+FMX.US,D,20110428,000000,52.1748,52.24,51.641,51.8426,884064.55835663,0
+FMX.US,D,20110429,000000,52.1283,52.5682,52.0463,52.325,583648.70250709,0
+FMX.US,D,20110502,000000,52.6552,52.8489,52.3734,52.665,417450.51003778,0
+FMX.US,D,20110503,000000,52.2736,52.6304,52.0166,52.1846,526817.80910877,0
+FMX.US,D,20110504,000000,52.3487,52.4505,50.8769,51.0192,1003985.4724933,0
+FMX.US,D,20110505,000000,50.9006,51.208,49.9695,50.3095,1053823.7865843,0
+FMX.US,D,20110506,000000,50.9006,51.5916,50.4024,51.4848,612149.12846866,0
+FMX.US,D,20110509,000000,51.6173,51.899,51.3682,51.7991,417221.87535556,0
+FMX.US,D,20110510,000000,51.7912,52.6552,51.7339,52.4426,515144.28876337,0
+FMX.US,D,20110511,000000,52.3813,52.6897,51.6173,51.7339,391979.99944447,0
+FMX.US,D,20110512,000000,51.6677,52.0502,51.3583,51.9909,420093.97209363,0
+FMX.US,D,20110513,000000,52.1748,52.24,51.2426,51.4344,351318.43403649,0
+FMX.US,D,20110516,000000,50.8423,52.3893,50.8423,52.1668,479521.79128506,0
+FMX.US,D,20110517,000000,51.982,52.0067,51.2426,51.4571,1296479.0354384,0
+FMX.US,D,20110518,000000,51.4344,51.9909,51.2604,51.9425,632395.43773918,0
+FMX.US,D,20110519,000000,51.9741,52.4812,51.4927,51.7161,416107.0283653,0
+FMX.US,D,20110520,000000,51.6331,51.8575,51.1359,51.4107,325015.32900309,0
+FMX.US,D,20110523,000000,50.4113,51.0192,50.4113,50.952,307376.06210454,0
+FMX.US,D,20110524,000000,51.0686,51.5747,51.0607,51.5589,380005.00504907,0
+FMX.US,D,20110525,000000,51.0825,51.4571,50.7533,51.1517,444988.84934986,0
+FMX.US,D,20110526,000000,51.1912,51.3929,50.8947,51.1438,374943.68064592,0
+FMX.US,D,20110527,000000,51.4344,51.6746,51.2426,51.4848,485458.19975952,0
+FMX.US,D,20110531,000000,51.7695,52.3339,51.3494,51.5184,843309.92042315,0
+FMX.US,D,20110601,000000,51.55,51.7823,51.1774,51.1774,770847.90102979,0
+FMX.US,D,20110602,000000,51.2663,52.6067,51.1596,52.407,903434.77189796,0
+FMX.US,D,20110603,000000,51.0509,52.3813,51.0509,52.1995,353818.24067255,0
+FMX.US,D,20110606,000000,51.8743,52.3339,51.6825,51.9603,400761.18989408,0
+FMX.US,D,20110607,000000,51.982,52.6552,51.982,52.4743,859392.24583531,0
+FMX.US,D,20110608,000000,52.2252,52.5573,52.2252,52.407,488824.99720379,0
+FMX.US,D,20110609,000000,52.6729,53.3629,52.4812,53.0723,811372.89262318,0
+FMX.US,D,20110610,000000,52.923,52.9645,51.7339,52.0581,571101.10974827,0
+FMX.US,D,20110613,000000,51.6746,52.4505,51.5827,52.1491,325137.73960729,0
+FMX.US,D,20110614,000000,52.3734,52.3813,51.5075,52.0502,550358.07645577,0
+FMX.US,D,20110615,000000,51.808,52.7906,51.5668,52.0067,384932.79061129,0
+FMX.US,D,20110616,000000,51.8179,51.9909,51.035,51.1912,324814.0090838,0
+FMX.US,D,20110617,000000,51.5006,51.7013,50.6031,50.7602,663055.75328715,0
+FMX.US,D,20110620,000000,50.6584,51.7823,50.6584,51.7013,229773.80899292,0
+FMX.US,D,20110621,000000,51.7013,52.2914,51.5668,52.1075,340120.39289747,0
+FMX.US,D,20110622,000000,52.0838,52.3813,51.9988,51.9988,537912.66114343,0
+FMX.US,D,20110623,000000,52.325,52.3645,51.5421,52.3339,803611.45332255,0
+FMX.US,D,20110624,000000,52.5158,52.5316,52.0314,52.0502,876108.88074192,0
+FMX.US,D,20110627,000000,51.8575,52.8054,51.8575,52.6304,802858.77985544,0
+FMX.US,D,20110628,000000,52.8963,54.4038,52.8657,54.1705,704699.63850234,0
+FMX.US,D,20110629,000000,54.3039,55.3606,54.1863,54.9029,378764.71248096,0
+FMX.US,D,20110630,000000,54.7636,55.5682,54.6973,55.3072,732624.43112683,0
+FMX.US,D,20110701,000000,55.4259,57.2565,55.4259,57.2486,546943.73109086,0
+FMX.US,D,20110705,000000,57.1735,57.3069,56.4667,56.7998,651746.42978067,0
+FMX.US,D,20110706,000000,56.7741,56.9738,55.9764,56.7583,333879.47539935,0
+FMX.US,D,20110707,000000,57.041,57.0489,56.3936,56.5161,541205.60756204,0
+FMX.US,D,20110708,000000,56.0091,56.5329,55.843,56.5329,272766.23417002,0
+FMX.US,D,20110711,000000,56.0011,56.3768,55.7273,55.9092,261756.36139777,0
+FMX.US,D,20110712,000000,55.7105,56.3422,55.6492,56.0179,272204.76404334,0
+FMX.US,D,20110713,000000,56.2898,56.4005,55.7184,56.1425,463376.74308398,0
+FMX.US,D,20110714,000000,56.5161,56.6407,55.9171,56.1504,265267.82591972,0
+FMX.US,D,20110715,000000,56.2522,56.6091,56.1267,56.5656,320793.68064523,0
+FMX.US,D,20110718,000000,56.3521,56.3521,55.4338,55.6572,1009078.158291,0
+FMX.US,D,20110719,000000,55.843,56.1356,55.4604,55.7105,551024.75900258,0
+FMX.US,D,20110720,000000,55.8094,55.8588,55.1679,55.4011,389459.95965069,0
+FMX.US,D,20110721,000000,55.7273,56.1731,55.5257,55.926,515761.40007377,0
+FMX.US,D,20110722,000000,56.0753,56.7494,55.6838,56.1356,797369.52416655,0
+FMX.US,D,20110725,000000,56.5656,56.5656,55.6028,56.0921,594999.50398688,0
+FMX.US,D,20110726,000000,56.2087,57.3484,55.9092,57.3326,657699.02478131,0
+FMX.US,D,20110727,000000,57.1142,61.2737,56.6338,60.7261,1743684.4272163,0
+FMX.US,D,20110728,000000,60.6252,61.4239,59.3106,59.8602,1656840.679317,0
+FMX.US,D,20110729,000000,59.6279,60.2901,59.62,60.1992,815768.54613741,0
+FMX.US,D,20110801,000000,60.8585,61.3982,59.7692,60.2595,568259.36274677,0
+FMX.US,D,20110802,000000,59.7959,60.2694,59.1623,59.2117,703637.39772214,0
+FMX.US,D,20110803,000000,59.3956,59.4776,58.1807,58.6641,759626.59175939,0
+FMX.US,D,20110804,000000,58.1382,58.6206,55.4338,55.4871,1013866.3350649,0
+FMX.US,D,20110805,000000,55.6572,56.1356,53.4874,54.986,944772.12477372,0
+FMX.US,D,20110808,000000,53.4489,54.3039,49.8538,51.0271,1311935.1446192,0
+FMX.US,D,20110809,000000,51.0509,53.2641,50.8087,53.015,2477917.3943817,0
+FMX.US,D,20110810,000000,52.9804,52.9804,51.1774,51.2604,1165710.1137912,0
+FMX.US,D,20110811,000000,51.7082,54.7122,51.3177,54.3109,691014.94227977,0
+FMX.US,D,20110812,000000,54.7339,54.8199,54.1932,54.6539,524224.92994721,0
+FMX.US,D,20110815,000000,55.0937,56.0417,54.4433,56.0091,298658.60610174,0
+FMX.US,D,20110816,000000,55.5425,56.5023,55.0186,56.3521,541995.71237093,0
+FMX.US,D,20110817,000000,56.957,57.1003,55.5613,57.1003,474254.08867318,0
+FMX.US,D,20110818,000000,55.4338,56.6496,55.326,56.4084,912108.72661167,0
+FMX.US,D,20110819,000000,55.8855,57.3969,55.584,56.2769,530271.60913123,0
+FMX.US,D,20110822,000000,57.1221,57.5323,55.8361,55.9764,681146.21960281,0
+FMX.US,D,20110823,000000,56.439,60.2595,55.8361,60.2328,786837.15391644,0
+FMX.US,D,20110824,000000,57.4068,58.3142,55.3863,56.8166,1285326.5189042,0
+FMX.US,D,20110825,000000,56.7326,56.7326,53.7445,54.0637,720564.45746902,0
+FMX.US,D,20110826,000000,53.6802,54.8288,52.5316,54.4878,715006.40904389,0
+FMX.US,D,20110829,000000,55.409,56.2265,54.9949,56.0921,616608.51642971,0
+FMX.US,D,20110830,000000,55.6285,57.1003,55.4871,56.3679,395243.60778439,0
+FMX.US,D,20110831,000000,56.6763,57.6984,56.4835,57.3306,1132167.5849263,0
+FMX.US,D,20110901,000000,57.5234,58.8717,57.0489,57.2743,851245.36488015,0
+FMX.US,D,20110902,000000,56.8196,58.3438,56.1969,56.4835,425662.13709763,0
+FMX.US,D,20110906,000000,54.6539,55.843,54.1468,55.7679,530734.94844297,0
+FMX.US,D,20110907,000000,56.0545,56.5152,55.8549,56.5082,198476.14897684,0
+FMX.US,D,20110908,000000,55.76,56.617,54.727,54.986,360308.0260106,0
+FMX.US,D,20110909,000000,54.5698,54.6193,52.9982,53.5557,939100.77066537,0
+FMX.US,D,20110912,000000,52.498,53.6041,52.1075,53.4795,638319.70631901,0
+FMX.US,D,20110913,000000,53.1405,54.9682,52.7481,54.6539,599995.07062746,0
+FMX.US,D,20110914,000000,54.8199,56.0753,54.3039,55.7679,963425.07287395,0
+FMX.US,D,20110915,000000,56.4242,56.9827,56.1109,56.3422,538649.14808437,0
+FMX.US,D,20110916,000000,56.5161,58.2786,56.4163,58.0058,935950.46800867,0
+FMX.US,D,20110919,000000,56.4845,56.6842,54.8614,56.4746,811353.67112334,0
+FMX.US,D,20110920,000000,56.6338,57.1092,56.1188,56.1504,1122120.8104614,0
+FMX.US,D,20110921,000000,56.2087,56.9906,55.7352,56.0338,1585439.8890459,0
+FMX.US,D,20110922,000000,54.1705,54.6707,50.9757,52.1006,2095752.4997462,0
+FMX.US,D,20110923,000000,51.9909,52.5069,51.2604,52.1491,598831.66405867,0
+FMX.US,D,20110926,000000,52.5158,54.0548,51.9425,53.8463,869293.34156461,0
+FMX.US,D,20110927,000000,54.7438,55.8766,54.7438,55.1857,949444.97254869,0
+FMX.US,D,20110928,000000,55.2776,55.8855,53.8463,53.9797,655968.07813853,0
+FMX.US,D,20110929,000000,55.3181,56.3847,54.9761,55.7837,863438.87737891,0
+FMX.US,D,20110930,000000,54.8407,54.8407,53.3253,53.9194,757538.52988289,0
+FMX.US,D,20111003,000000,53.5043,54.7527,53.1059,53.5369,827398.56519372,0
+FMX.US,D,20111004,000000,52.8697,54.47,50.865,54.3168,958294.95573455,0
+FMX.US,D,20111005,000000,54.5619,55.066,53.7919,54.8051,2061918.6134102,0
+FMX.US,D,20111006,000000,54.8051,56.1969,54.5708,56.0881,561052.31196762,0
+FMX.US,D,20111007,000000,56.5013,56.9451,54.5382,54.9158,503347.34615589,0
+FMX.US,D,20111010,000000,55.9418,56.8334,55.6206,56.8255,401977.20267294,0
+FMX.US,D,20111011,000000,56.5161,56.6407,54.9761,55.1679,2503037.8713465,0
+FMX.US,D,20111012,000000,57.0331,57.4572,55.7916,56.8898,489058.69017544,0
+FMX.US,D,20111013,000000,56.617,56.7741,55.7441,56.6565,488410.21747057,0
+FMX.US,D,20111014,000000,57.2624,57.8407,57.1794,57.3633,511480.06390064,0
+FMX.US,D,20111017,000000,57.1221,57.6311,56.183,56.358,255735.98531878,0
+FMX.US,D,20111018,000000,56.1731,58.9962,56.1583,58.6374,500526.84397,0
+FMX.US,D,20111019,000000,58.5129,59.2018,57.215,57.3909,738321.07668234,0
+FMX.US,D,20111020,000000,56.9778,57.3544,55.1916,55.5682,559258.64253592,0
+FMX.US,D,20111021,000000,56.4084,56.6931,55.9547,56.2977,273476.41800592,0
+FMX.US,D,20111024,000000,56.3323,57.8753,56.3046,57.7764,580022.92064402,0
+FMX.US,D,20111025,000000,57.7992,58.068,56.6091,56.7168,728623.3241881,0
+FMX.US,D,20111026,000000,58.8391,59.4608,56.2236,58.3438,693120.20234032,0
+FMX.US,D,20111027,000000,59.1425,61.1472,58.9152,60.0885,797802.51374171,0
+FMX.US,D,20111028,000000,59.8542,60.3653,57.5481,57.8654,874712.79285937,0
+FMX.US,D,20111031,000000,57.1359,58.8984,56.1969,56.2334,689479.24560897,0
+FMX.US,D,20111101,000000,53.3372,55.0146,53.0545,54.5797,1297910.5313469,0
+FMX.US,D,20111102,000000,55.7451,56.1316,54.8713,55.3428,722646.4493982,0
+FMX.US,D,20111103,000000,55.7619,56.6348,55.5761,56.1633,815159.5280901,0
+FMX.US,D,20111104,000000,56.0881,56.2977,54.8881,55.1076,1014003.9205374,0
+FMX.US,D,20111107,000000,55.1165,57.1181,54.6973,57.0104,646737.71158758,0
+FMX.US,D,20111108,000000,57.4473,57.8852,56.618,57.7992,594784.02085719,0
+FMX.US,D,20111109,000000,55.8796,58.412,54.3099,54.3623,1351453.5366161,0
+FMX.US,D,20111110,000000,54.9563,55.3072,54.5115,54.8318,364975.81549614,0
+FMX.US,D,20111111,000000,55.5168,56.6506,55.3675,56.4934,1074547.598377,0
+FMX.US,D,20111114,000000,55.9122,56.3926,54.6726,54.7458,419411.10302065,0
+FMX.US,D,20111115,000000,54.6726,56.2137,54.295,55.9715,500294.16265624,0
+FMX.US,D,20111116,000000,55.1827,56.1069,54.6469,55.3675,552070.8132566,0
+FMX.US,D,20111117,000000,55.3339,55.4417,53.4795,53.7158,782152.16624684,0
+FMX.US,D,20111118,000000,53.7326,54.9899,53.5982,54.6726,442673.16444903,0
+FMX.US,D,20111121,000000,52.8094,55.0987,52.8094,53.5141,440772.25928143,0
+FMX.US,D,20111122,000000,53.7,53.9184,52.4238,53.6921,437037.21836669,0
+FMX.US,D,20111123,000000,53.3461,53.3461,51.812,52.064,591713.63917348,0
+FMX.US,D,20111125,000000,51.6696,52.7006,51.6696,51.7695,380040.41307508,0
+FMX.US,D,20111128,000000,53.958,54.7053,53.0871,53.5566,460181.92748031,0
+FMX.US,D,20111129,000000,53.6921,55.1165,53.5477,54.5797,633442.50365108,0
+FMX.US,D,20111130,000000,56.7929,57.216,55.846,57.2071,518302.68468315,0
+FMX.US,D,20111201,000000,57.1359,57.5481,56.1316,56.267,421241.19213624,0
+FMX.US,D,20111202,000000,56.6417,56.9283,55.6591,55.7293,392110.50331175,0
+FMX.US,D,20111205,000000,56.4667,56.9867,56.1791,56.7346,419606.35299263,0
+FMX.US,D,20111206,000000,57.1181,57.1181,56.1237,56.783,428704.19236053,0
+FMX.US,D,20111207,000000,56.439,57.4315,55.7125,57.2367,408666.28461451,0
+FMX.US,D,20111208,000000,56.5013,57.2792,55.6216,55.7451,376665.52236772,0
+FMX.US,D,20111209,000000,56.0298,57.4394,55.9814,57.296,383851.32833127,0
+FMX.US,D,20111212,000000,55.9547,57.2881,54.6726,55.9814,399493.58256305,0
+FMX.US,D,20111213,000000,56.5923,57.0292,54.8713,55.3675,413857.10122706,0
+FMX.US,D,20111214,000000,52.2637,55.3339,52.2637,54.3524,560339.09315806,0
+FMX.US,D,20111215,000000,55.2242,55.7036,54.4295,54.9998,864590.14405306,0
+FMX.US,D,20111216,000000,55.5168,56.2502,55.5099,55.839,805011.58783664,0
+FMX.US,D,20111219,000000,55.585,57.4572,54.8881,54.9712,301840.2701529,0
+FMX.US,D,20111220,000000,56.3135,56.7346,55.6957,56.3224,411452.39043227,0
+FMX.US,D,20111221,000000,55.3606,57.0786,54.209,57.0539,542609.78870767,0
+FMX.US,D,20111222,000000,56.961,57.7231,56.7603,57.7073,388597.01547402,0
+FMX.US,D,20111223,000000,57.7073,58.5386,57.2792,58.4634,474393.69746143,0
+FMX.US,D,20111227,000000,58.0008,58.6888,57.4058,58.5119,414776.69824534,0
+FMX.US,D,20111228,000000,58.3942,58.3942,57.1705,57.3811,447631.29974783,0
+FMX.US,D,20111229,000000,57.4799,58.2855,57.4473,58.1343,277125.46800036,0
+FMX.US,D,20111230,000000,58.4783,59.0328,57.9425,58.4634,450064.33696342,0
+FMX.US,D,20120103,000000,60.3475,60.4602,58.8064,58.8559,609798.03554183,0
+FMX.US,D,20120104,000000,58.4545,59.1425,58.2371,58.756,330195.0173789,0
+FMX.US,D,20120105,000000,58.5198,58.6967,58.0532,58.4199,225035.20345537,0
+FMX.US,D,20120106,000000,58.243,59.0081,57.1181,57.6064,312299.80103522,0
+FMX.US,D,20120109,000000,58.0443,58.0443,57.3217,57.8941,561233.3987292,0
+FMX.US,D,20120110,000000,58.3863,59.2681,57.9583,58.588,789921.69881055,0
+FMX.US,D,20120111,000000,58.1007,58.6888,58.1007,58.5287,293552.7687516,0
+FMX.US,D,20120112,000000,58.8153,59.3175,58.2855,58.4872,237795.24437022,0
+FMX.US,D,20120113,000000,58.1946,58.33,56.5329,56.8107,412792.83713109,0
+FMX.US,D,20120117,000000,58.0532,58.0532,57.1053,57.1053,687767.52046603,0
+FMX.US,D,20120118,000000,57.3544,59.3175,57.0371,58.9913,877170.10986423,0
+FMX.US,D,20120119,000000,58.8391,59.4855,57.9425,58.2756,769799.82346,0
+FMX.US,D,20120120,000000,57.8249,58.5544,56.6091,57.2288,1175752.8416245,0
+FMX.US,D,20120123,000000,57.2367,57.4572,56.4084,56.5834,990056.96672026,0
+FMX.US,D,20120124,000000,55.7451,57.4058,55.7451,57.3306,813029.98824028,0
+FMX.US,D,20120125,000000,57.0786,58.6562,56.9451,58.4545,891638.84094837,0
+FMX.US,D,20120126,000000,59.0407,59.5508,58.3122,58.8915,1203208.22499,0
+FMX.US,D,20120127,000000,58.7896,59.5438,58.0532,58.4199,1285407.4515351,0
+FMX.US,D,20120130,000000,57.7488,58.497,57.5718,58.3122,434582.93633549,0
+FMX.US,D,20120131,000000,58.5524,59.3728,58.3073,59.1445,1113109.9736717,0
+FMX.US,D,20120201,000000,59.9145,61.0127,59.4697,60.8783,1016854.7724599,0
+FMX.US,D,20120202,000000,60.5926,61.1788,60.5679,60.7765,659094.10100596,0
+FMX.US,D,20120203,000000,61.1303,61.8084,60.0806,61.2786,480192.52046341,0
+FMX.US,D,20120206,000000,60.7765,61.593,60.7518,61.2964,319338.91660531,0
+FMX.US,D,20120207,000000,61.3488,61.9775,61.2559,61.6157,399649.37787748,0
+FMX.US,D,20120208,000000,61.7165,62.1851,61.3567,61.6226,530387.94978811,0
+FMX.US,D,20120209,000000,61.3874,62.0951,61.2786,61.9162,291495.05661168,0
+FMX.US,D,20120210,000000,60.6005,61.3804,60.475,61.2124,319507.86347225,0
+FMX.US,D,20120213,000000,61.6918,62.1514,60.818,61.7096,217301.07891766,0
+FMX.US,D,20120214,000000,61.593,61.8509,61.1472,61.6157,732733.69017851,0
+FMX.US,D,20120215,000000,61.2638,61.9923,61.2638,61.9775,1192661.6915295,0
+FMX.US,D,20120216,000000,61.9508,62.9254,61.7907,62.8236,773483.26982256,0
+FMX.US,D,20120217,000000,63.0826,63.2506,62.0012,62.2117,509841.17812548,0
+FMX.US,D,20120221,000000,62.278,62.7307,61.5564,61.844,309764.58637315,0
+FMX.US,D,20120222,000000,61.7907,62.1514,61.5752,61.8262,429173.60161959,0
+FMX.US,D,20120223,000000,61.6562,62.2295,61.1857,62.0091,577533.23058682,0
+FMX.US,D,20120224,000000,62.2879,62.4371,61.7491,62.0773,450874.67493003,0
+FMX.US,D,20120227,000000,61.7165,62.3867,61.5653,62.2028,375539.54714071,0
+FMX.US,D,20120228,000000,62.2206,63.7024,62.1851,63.051,706618.75351189,0
+FMX.US,D,20120229,000000,63.2971,63.4345,61.6226,61.7254,1216459.9316374,0
+FMX.US,D,20120301,000000,62.1346,63.7113,61.934,63.6539,1063834.1413653,0
+FMX.US,D,20120302,000000,63.5551,63.7202,62.7722,63.393,547943.24908213,0
+FMX.US,D,20120305,000000,63.0757,63.3198,62.363,62.6477,457143.91884895,0
+FMX.US,D,20120306,000000,61.7017,62.2879,60.5155,60.8516,536501.3983926,0
+FMX.US,D,20120307,000000,61.1709,61.2885,60.4602,61.2559,259764.40702043,0
+FMX.US,D,20120308,000000,61.8173,62.7386,60.6845,62.7159,297767.33550426,0
+FMX.US,D,20120309,000000,62.8888,62.9917,61.7333,62.8572,346662.78444558,0
+FMX.US,D,20120312,000000,62.5389,62.9828,62.5389,62.873,428580.77009845,0
+FMX.US,D,20120313,000000,63.0065,64.4585,62.9828,64.4585,804704.04383932,0
+FMX.US,D,20120314,000000,64.3241,64.4071,63.4295,63.4938,757699.38348675,0
+FMX.US,D,20120315,000000,63.6727,63.6727,62.5201,63.2506,426426.95045937,0
+FMX.US,D,20120316,000000,63.393,63.5363,62.7159,62.9155,489715.25614338,0
+FMX.US,D,20120319,000000,63.1508,63.7291,62.7228,62.8661,314177.43807145,0
+FMX.US,D,20120320,000000,62.2206,62.5636,61.934,62.4213,658385.94048583,0
+FMX.US,D,20120321,000000,62.8078,64.4319,62.6299,64.3597,630021.07668097,0
+FMX.US,D,20120322,000000,63.5709,64.424,63.2002,64.2796,544564.31174323,0
+FMX.US,D,20120323,000000,64.0543,64.4585,63.9455,64.3844,498050.30546531,0
+FMX.US,D,20120326,000000,64.3913,66.6144,64.3913,66.4968,769367.84554272,0
+FMX.US,D,20120327,000000,66.5788,66.5788,66.0362,66.1854,980690.02635472,0
+FMX.US,D,20120328,000000,65.8335,66.1024,65.0447,65.5745,427603.50858067,0
+FMX.US,D,20120329,000000,65.0872,65.6754,64.2243,65.5983,532363.71763927,0
+FMX.US,D,20120330,000000,65.7238,69.1924,65.7149,68.9986,1419670.6395202,0
+FMX.US,D,20120402,000000,68.9779,71.0171,68.9779,70.9331,1297081.9835384,0
+FMX.US,D,20120403,000000,70.6622,71.6616,70.3172,71.5687,1114985.5873922,0
+FMX.US,D,20120404,000000,70.4527,70.8688,69.997,70.2807,424970.16310367,0
+FMX.US,D,20120405,000000,69.7756,70.427,69.5393,70.427,210483.51642458,0
+FMX.US,D,20120409,000000,69.4494,70.4299,69.2813,70.0593,332740.34861983,0
+FMX.US,D,20120410,000000,70.1601,70.2372,67.2105,67.6286,715497.06311855,0
+FMX.US,D,20120411,000000,68.0655,68.7525,67.8461,68.0892,546991.2790115,0
+FMX.US,D,20120412,000000,68.4905,69.481,68.2138,69.4237,477997.22285101,0
+FMX.US,D,20120413,000000,69.4286,70.0118,68.6853,69.2685,379943.29391803,0
+FMX.US,D,20120416,000000,69.7667,70.0948,68.4668,69.0471,423503.25916912,0
+FMX.US,D,20120417,000000,69.7667,70.1067,68.362,68.4718,517855.53189758,0
+FMX.US,D,20120418,000000,68.1841,68.4273,67.0662,67.4012,908325.1261184,0
+FMX.US,D,20120419,000000,67.6286,68.1999,67.2431,68.1307,720903.3628608,0
+FMX.US,D,20120420,000000,68.449,69.5808,68.4243,68.9897,490818.9748969,0
+FMX.US,D,20120423,000000,68.535,68.535,67.3825,68.0685,546273.00191251,0
+FMX.US,D,20120424,000000,68.1881,68.9037,67.7709,68.1792,552845.7431972,0
+FMX.US,D,20120425,000000,68.5251,69.7854,68.5162,69.2863,467066.25939386,0
+FMX.US,D,20120426,000000,69.2339,69.9891,68.625,69.8853,582560.15862186,0
+FMX.US,D,20120427,000000,70.081,70.3924,69.5304,70.1482,533792.17857416,0
+FMX.US,D,20120430,000000,69.7934,70.3172,68.4975,68.7258,614246.29526613,0
+FMX.US,D,20120501,000000,68.9383,70.7729,68.8889,69.8952,437629.03822994,0
+FMX.US,D,20120502,000000,69.4128,70.1146,68.8444,69.7756,558696.16075136,0
+FMX.US,D,20120503,000000,70.2174,70.4527,69.4286,69.4859,513900.9612216,0
+FMX.US,D,20120504,000000,69.2339,69.4474,68.5162,68.7011,355976.10694318,0
+FMX.US,D,20120507,000000,68.963,69.5808,68.5064,68.8958,544962.90495027,0
+FMX.US,D,20120508,000000,68.37,69.3367,68.3057,69.2191,981234.29829733,0
+FMX.US,D,20120509,000000,67.7808,70.081,67.4942,69.6421,718594.75956517,0
+FMX.US,D,20120510,000000,70.2411,70.8065,69.6322,70.5199,521777.72952121,0
+FMX.US,D,20120511,000000,70.163,70.5446,69.6055,69.9189,622511.54019393,0
+FMX.US,D,20120514,000000,69.0322,69.0826,68.3235,68.794,399007.98677782,0
+FMX.US,D,20120515,000000,68.7436,69.1321,68.2978,68.7436,872862.47058606,0
+FMX.US,D,20120516,000000,68.9116,69.9189,67.8727,68.0606,746168.50690326,0
+FMX.US,D,20120517,000000,68.3057,68.3887,66.8744,67.0355,403248.85663551,0
+FMX.US,D,20120518,000000,67.1037,67.4329,65.624,66.5373,494300.08968228,0
+FMX.US,D,20120521,000000,66.5205,67.2619,65.6665,67.1601,483940.71293067,0
+FMX.US,D,20120522,000000,67.0434,67.5851,66.3574,67.1373,710703.82805515,0
+FMX.US,D,20120523,000000,66.5699,66.9426,64.4141,66.9426,636791.09125341,0
+FMX.US,D,20120524,000000,67.4418,67.4418,65.9867,66.8062,360454.71640406,0
+FMX.US,D,20120525,000000,66.4938,67.078,66.3574,66.9782,419088.38415505,0
+FMX.US,D,20120529,000000,68.0685,68.9561,67.9153,68.7525,554095.14068629,0
+FMX.US,D,20120530,000000,67.3755,68.1258,67.0513,67.1452,534275.75104362,0
+FMX.US,D,20120531,000000,66.646,67.0098,66.3574,66.6727,1387382.5664338,0
+FMX.US,D,20120601,000000,65.624,66.561,64.9202,65.2839,903704.8845535,0
+FMX.US,D,20120604,000000,65.5824,65.6823,65.0813,65.5133,619085.05493439,0
+FMX.US,D,20120605,000000,65.3956,66.1301,65.2997,65.8938,703257.01435704,0
+FMX.US,D,20120606,000000,66.2408,67.7205,66.1745,67.0276,1124961.545805,0
+FMX.US,D,20120607,000000,68.025,68.2355,66.3762,66.4849,908588.15716874,0
+FMX.US,D,20120608,000000,65.793,66.8497,65.793,66.6965,593308.01200166,0
+FMX.US,D,20120611,000000,67.3241,67.3568,66.3673,66.4355,515356.73691941,0
+FMX.US,D,20120612,000000,66.9841,67.2876,66.1745,67.1699,597542.81191204,0
+FMX.US,D,20120613,000000,66.9693,68.7258,66.8131,68.279,805698.50354116,0
+FMX.US,D,20120614,000000,68.0507,69.4207,68.0507,69.0737,390688.11232418,0
+FMX.US,D,20120615,000000,69.1489,70.6138,68.3235,70.2085,539007.27497598,0
+FMX.US,D,20120618,000000,70.3845,70.5199,69.3278,69.7934,780117.7222383,0
+FMX.US,D,20120619,000000,70.4458,70.7334,68.9798,69.9031,1181593.1425998,0
+FMX.US,D,20120620,000000,69.7163,70.8757,69.3871,70.1225,659244.83803096,0
+FMX.US,D,20120621,000000,70.4082,71.2217,70.0217,70.163,547344.34761368,0
+FMX.US,D,20120622,000000,70.7067,71.2553,70.1403,70.9173,593777.42126072,0
+FMX.US,D,20120625,000000,70.511,72.4158,70.4952,71.967,596271.15794946,0
+FMX.US,D,20120626,000000,72.3624,75.0273,71.882,74.5034,1454433.2277955,0
+FMX.US,D,20120627,000000,74.2,74.7308,72.6501,72.8636,1342478.1078524,0
+FMX.US,D,20120628,000000,72.397,72.8863,71.796,72.5324,900749.83186878,0
+FMX.US,D,20120629,000000,74.2415,75.484,73.4705,75.484,976044.49334266,0
+FMX.US,D,20120702,000000,76.1107,76.862,75.5186,76.6346,878069.47372479,0
+FMX.US,D,20120703,000000,76.5773,77.3216,76.2036,76.9816,564997.77772263,0
+FMX.US,D,20120705,000000,76.1868,77.4471,75.9486,76.169,945162.62471768,0
+FMX.US,D,20120706,000000,75.83,76.3914,75.6036,76.0366,663160.96570728,0
+FMX.US,D,20120709,000000,76.2461,77.4224,75.2547,76.1018,455628.45533587,0
+FMX.US,D,20120710,000000,76.2718,77.0339,75.484,76.0267,359447.1051497,0
+FMX.US,D,20120711,000000,74.2247,75.4079,73.1749,73.1848,1159789.8918429,0
+FMX.US,D,20120712,000000,73.1749,74.1743,72.3308,73.9796,867627.14102653,0
+FMX.US,D,20120713,000000,74.1061,74.1743,73.6494,73.9885,721263.51306818,0
+FMX.US,D,20120716,000000,74.0883,74.5311,73.5071,73.6909,628423.66887913,0
+FMX.US,D,20120717,000000,74.7684,74.7684,73.8184,74.115,866812.75642838,0
+FMX.US,D,20120718,000000,73.8016,74.6804,73.515,73.6405,401820.39570062,0
+FMX.US,D,20120719,000000,73.0237,74.0122,73.0059,73.5486,939284.8924006,0
+FMX.US,D,20120720,000000,73.2333,73.7423,72.7618,73.3707,788996.03184495,0
+FMX.US,D,20120723,000000,72.914,73.2174,72.4316,72.4998,491456.31936502,0
+FMX.US,D,20120724,000000,72.2033,73.3884,71.1713,71.7446,751885.38561648,0
+FMX.US,D,20120725,000000,72.0016,72.1598,70.6622,70.9855,519398.31017358,0
+FMX.US,D,20120726,000000,71.8494,72.914,71.4352,72.6935,573472.43583282,0
+FMX.US,D,20120727,000000,72.6599,75.8843,72.1954,75.7124,725321.27284852,0
+FMX.US,D,20120730,000000,74.8484,75.7044,73.5802,74.6725,711837.89654525,0
+FMX.US,D,20120731,000000,75.0273,75.0273,72.0609,72.2448,949546.13833728,0
+FMX.US,D,20120801,000000,72.9318,74.4194,72.8201,73.5723,636427.90607237,0
+FMX.US,D,20120802,000000,73.5644,73.684,72.6085,73.3015,441264.93667186,0
+FMX.US,D,20120803,000000,74.3097,74.4689,73.6662,73.769,741615.03475883,0
+FMX.US,D,20120806,000000,72.8023,73.5397,72.8023,72.9901,606282.52438833,0
+FMX.US,D,20120807,000000,73.1008,73.6662,73.1008,73.5723,1078059.0628989,0
+FMX.US,D,20120808,000000,73.2431,73.7255,73.0741,73.5555,561798.91548742,0
+FMX.US,D,20120809,000000,73.3707,74.54,73.2253,73.9361,539106.41744879,0
+FMX.US,D,20120810,000000,73.853,74.5123,73.7848,74.3858,602997.67123281,0
+FMX.US,D,20120813,000000,74.3008,74.3581,72.914,73.253,290696.85853971,0
+FMX.US,D,20120814,000000,73.166,73.7848,72.7865,72.9644,475242.4784277,0
+FMX.US,D,20120815,000000,72.8804,73.0919,72.4563,72.7272,304096.26723845,0
+FMX.US,D,20120816,000000,72.6501,73.9361,72.6501,72.9743,529466.32945405,0
+FMX.US,D,20120817,000000,73.4052,73.4052,72.4909,72.8389,621367.35512498,0
+FMX.US,D,20120820,000000,73.1245,73.1245,72.4909,72.8705,380699.0023588,0
+FMX.US,D,20120821,000000,72.8458,73.515,70.8757,71.0438,615625.18496461,0
+FMX.US,D,20120822,000000,70.6622,70.8757,69.5561,70.081,997814.35938934,0
+FMX.US,D,20120823,000000,70.2332,70.5347,69.396,69.6144,590668.59657735,0
+FMX.US,D,20120824,000000,69.8428,70.5347,69.2685,70.4952,714024.08923668,0
+FMX.US,D,20120827,000000,70.7067,70.7067,70.1482,70.2807,356541.62370139,0
+FMX.US,D,20120828,000000,70.5446,70.9677,70.0622,70.6622,485755.62717797,0
+FMX.US,D,20120829,000000,70.7472,71.0517,70.2738,70.6454,366684.50566543,0
+FMX.US,D,20120830,000000,70.5031,71.1792,70.4458,71.0112,539118.55734343,0
+FMX.US,D,20120831,000000,71.0517,71.8899,70.8995,71.4668,750874.73938847,0
+FMX.US,D,20120904,000000,71.7634,72.9229,71.7634,72.5749,634816.33506014,0
+FMX.US,D,20120905,000000,72.2705,73.1166,72.2705,72.7618,566700.3979446,0
+FMX.US,D,20120906,000000,72.8458,74.1219,72.8458,73.6336,893233.21377655,0
+FMX.US,D,20120907,000000,74.0715,74.0715,72.7104,73.0237,632640.25894756,0
+FMX.US,D,20120910,000000,72.6352,73.1334,72.4385,73.0059,750142.29907908,0
+FMX.US,D,20120911,000000,73.2333,74.0982,72.5413,73.5802,842238.57472198,0
+FMX.US,D,20120912,000000,73.5644,74.1822,73.1749,73.9796,962722.98230113,0
+FMX.US,D,20120913,000000,73.9796,76.085,73.9796,75.9338,665154.94340039,0
+FMX.US,D,20120914,000000,76.3381,79.2995,75.5779,77.2949,734468.68345283,0
+FMX.US,D,20120917,000000,77.4797,78.6392,77.4797,77.7852,484411.13384761,0
+FMX.US,D,20120918,000000,77.6666,77.8109,77.1427,77.3888,424707.13205334,0
+FMX.US,D,20120919,000000,77.7348,78.2003,77.6587,77.7852,491444.17947039,0
+FMX.US,D,20120920,000000,77.3888,78.4455,77.2099,78.0303,489281.25491033,0
+FMX.US,D,20120921,000000,78.5305,78.656,77.4125,77.5064,684147.80855028,0
+FMX.US,D,20120924,000000,77.116,77.6073,76.5417,77.4125,587414.09315841,0
+FMX.US,D,20120925,000000,77.9779,77.9779,77.0923,77.1229,483637.2155649,0
+FMX.US,D,20120926,000000,75.7974,76.8382,75.568,76.3914,886459.15257256,0
+FMX.US,D,20120927,000000,76.7285,78.0046,76.4409,77.6666,602732.6168667,0
+FMX.US,D,20120928,000000,77.5381,77.8781,77.3888,77.7931,1295313.6055538,0
+FMX.US,D,20121001,000000,78.1391,78.9516,77.4886,77.7595,652378.71595936,0
+FMX.US,D,20121002,000000,77.5312,78.2854,77.4886,77.633,603489.33696536,0
+FMX.US,D,20121003,000000,77.6745,77.7674,77.1852,77.4639,622372.94306357,0
+FMX.US,D,20121004,000000,77.5064,79.3499,77.3374,79.2323,531495.71517317,0
+FMX.US,D,20121005,000000,79.95,80.5598,79.5041,80.5015,648770.13228035,0
+FMX.US,D,20121008,000000,80.6201,80.889,79.8145,80.2633,864784.38236715,0
+FMX.US,D,20121009,000000,79.8995,80.373,78.8686,78.9694,535205.46464076,0
+FMX.US,D,20121010,000000,78.9605,79.4854,78.2854,78.4218,235361.19549675,0
+FMX.US,D,20121011,000000,78.9358,79.087,78.4287,78.572,300627.2923477,0
+FMX.US,D,20121012,000000,78.6392,79.1394,78.4712,78.7569,192841.21455237,0
+FMX.US,D,20121015,000000,78.7658,79.0277,78.0659,78.4633,501209.71304298,0
+FMX.US,D,20121016,000000,79.178,81.0323,78.8419,80.7704,621054.75283824,0
+FMX.US,D,20121017,000000,80.5935,82.9688,80.4402,81.8024,807067.27666079,0
+FMX.US,D,20121018,000000,81.8024,82.5447,80.9671,81.4554,595108.76303856,0
+FMX.US,D,20121019,000000,81.6501,81.8686,80.4491,80.8396,550347.95987692,0
+FMX.US,D,20121022,000000,80.8396,81.2024,79.3233,80.0607,414084.72425139,0
+FMX.US,D,20121023,000000,79.7226,79.8729,78.8844,79.2402,400962.50981338,0
+FMX.US,D,20121024,000000,79.7404,79.9766,78.0748,78.4633,486687.36409089,0
+FMX.US,D,20121025,000000,80.4066,80.4066,77.3799,77.7674,686779.1307115,0
+FMX.US,D,20121026,000000,78.1667,78.1667,76.7868,77.4303,401494.64186136,0
+FMX.US,D,20121031,000000,76.7453,76.9746,75.7301,76.6346,945486.35524117,0
+FMX.US,D,20121101,000000,77.4728,77.6013,76.7246,77.2435,426437.06703823,0
+FMX.US,D,20121102,000000,77.8821,78.0452,76.5012,76.7157,582417.51485995,0
+FMX.US,D,20121105,000000,76.7157,77.541,76.6049,76.6465,385567.10010575,0
+FMX.US,D,20121106,000000,77.2168,77.2168,75.9555,76.6376,677862.37810518,0
+FMX.US,D,20121107,000000,75.3743,76.4152,75.3664,75.8537,372952.73792646,0
+FMX.US,D,20121108,000000,75.8636,76.6129,74.9334,75.488,489712.22116973,0
+FMX.US,D,20121109,000000,75.4791,76.0257,74.6557,75.4969,302397.69364803,0
+FMX.US,D,20121112,000000,75.8814,77.7882,75.8814,77.6616,650080.2292426,0
+FMX.US,D,20121113,000000,77.3898,79.0257,76.8264,78.8725,743555.39458398,0
+FMX.US,D,20121114,000000,79.2027,79.2027,77.8573,78.0363,541715.48313653,0
+FMX.US,D,20121115,000000,78.2409,79.1691,77.0399,78.1924,660841.23417491,0
+FMX.US,D,20121116,000000,78.2656,79.2897,77.7466,79.1186,527691.88152218,0
+FMX.US,D,20121119,000000,80.2356,80.4916,79.6564,80.1931,425971.70441071,0
+FMX.US,D,20121120,000000,81.0106,81.0106,79.7849,80.542,552871.03464435,0
+FMX.US,D,20121121,000000,80.3295,81.7856,80.1931,81.7856,527721.21960088,0
+FMX.US,D,20121123,000000,81.9566,83.0666,81.831,82.9035,442199.70855843,0
+FMX.US,D,20121126,000000,82.4597,84.5068,82.4597,83.6884,704166.49479647,0
+FMX.US,D,20121127,000000,83.6192,83.978,82.6248,82.9213,790188.77649243,0
+FMX.US,D,20121128,000000,82.6722,82.9559,81.1233,82.9134,638884.21141934,0
+FMX.US,D,20121129,000000,83.2366,83.5529,82.6653,83.1862,410190.85304856,0
+FMX.US,D,20121130,000000,82.9302,84.3348,82.4231,83.6024,995800.14853852,0
+FMX.US,D,20121203,000000,84.5632,84.9319,83.2613,84.2241,501354.38012066,0
+FMX.US,D,20121204,000000,84.6511,84.7806,83.5431,84.4525,569754.59310214,0
+FMX.US,D,20121205,000000,84.3526,84.7352,82.9035,83.5431,820184.43280936,0
+FMX.US,D,20121206,000000,83.8831,84.3694,83.3632,84.2142,584221.30087051,0
+FMX.US,D,20121207,000000,84.1134,85.0594,84.1134,85.01,402458.75182662,0
+FMX.US,D,20121210,000000,84.923,87.234,84.489,86.6904,1179272.3994096,0
+FMX.US,D,20121211,000000,87.3101,87.3101,84.6343,84.8637,862159.13015324,0
+FMX.US,D,20121212,000000,84.7628,85.1375,83.2791,83.807,690083.20536685,0
+FMX.US,D,20121213,000000,83.807,84.8123,82.5793,82.86,1188738.4822479,0
+FMX.US,D,20121214,000000,82.8511,84.3259,82.8017,84.1223,611245.71797655,0
+FMX.US,D,20121217,000000,84.1826,84.7539,83.978,84.7273,720476.44323295,0
+FMX.US,D,20121218,000000,84.5908,86.4433,84.3783,86.38,824177.44648501,0
+FMX.US,D,20121219,000000,86.5807,86.5807,85.2314,85.2739,878770.55263972,0
+FMX.US,D,20121220,000000,84.9576,85.4953,83.5529,85.2986,785847.75250403,0
+FMX.US,D,20121221,000000,83.4146,85.607,83.4146,84.8123,467131.00549855,0
+FMX.US,D,20121224,000000,84.6768,85.265,83.9681,84.7876,124631.19325345,0
+FMX.US,D,20121226,000000,85.01,85.1622,84.0126,84.064,142130.85136375,0
+FMX.US,D,20121227,000000,84.1302,84.7806,83.3899,84.1035,490775.47360781,0
+FMX.US,D,20121228,000000,84.489,85.8946,83.8485,85.6821,525227.48291213,0
+FMX.US,D,20121231,000000,85.6386,85.8858,84.9319,85.8353,230646.86974846,0
+FMX.US,D,20130102,000000,86.6805,86.9009,85.9895,86.3493,1484956.9695289,0
+FMX.US,D,20130103,000000,86.0923,87.063,86.0923,86.9454,589763.16276947,0
+FMX.US,D,20130104,000000,86.7912,86.8831,86.0923,86.5431,982919.72033524,0
+FMX.US,D,20130107,000000,86.2446,87.0541,85.8274,86.5075,852759.81673534,0
+FMX.US,D,20130108,000000,86.3553,86.8169,86.2367,86.7457,749206.51553462,0
+FMX.US,D,20130109,000000,86.4591,88.5477,86.4591,88.3985,642222.68244281,0
+FMX.US,D,20130110,000000,88.4588,90.0808,88.098,89.812,913721.30928179,0
+FMX.US,D,20130111,000000,89.729,90.4822,89.4472,90.2716,669524.29380959,0
+FMX.US,D,20130114,000000,90.2716,91.2087,90.2716,90.9072,422052.54176074,0
+FMX.US,D,20130115,000000,90.9072,91.0634,90.3082,90.9813,346236.87647562,0
+FMX.US,D,20130116,000000,91.0268,91.357,90.5701,91.2917,761829.98263488,0
+FMX.US,D,20130117,000000,91.6298,91.6298,90.58,91.1741,692390.79700459,0
+FMX.US,D,20130118,000000,91.4113,91.9738,90.0008,90.8983,574578.17790211,0
+FMX.US,D,20130122,000000,91.1919,92.9712,91.1276,92.8249,905214.27811926,0
+FMX.US,D,20130123,000000,92.8249,93.3507,92.1557,92.7962,434541.45836217,0
+FMX.US,D,20130124,000000,92.8328,92.9998,92.2041,92.5827,295535.61820797,0
+FMX.US,D,20130125,000000,92.8595,93.155,91.9995,92.9079,498338.6279628,0
+FMX.US,D,20130128,000000,92.9998,93.3507,91.8809,92.6282,506483.48560218,0
+FMX.US,D,20130129,000000,93.155,94.355,92.7962,94.1198,860404.91537909,0
+FMX.US,D,20130130,000000,94.2038,95.4028,94.1198,94.8048,488063.21881571,0
+FMX.US,D,20130131,000000,94.699,94.785,91.5843,91.9649,1333684.7775081,0
+FMX.US,D,20130201,000000,92.899,94.6614,92.3692,94.6051,886214.33136417,0
+FMX.US,D,20130204,000000,93.753,94.2226,92.73,93.0483,393742.30748171,0
+FMX.US,D,20130205,000000,94.0259,94.6802,93.4061,94.1198,589497.09674547,0
+FMX.US,D,20130206,000000,93.8746,94.2512,93.0483,93.7619,481883.00079075,0
+FMX.US,D,20130207,000000,94.2809,95.0035,92.7398,93.3043,536778.59265334,0
+FMX.US,D,20130208,000000,93.585,93.8934,92.6568,92.98,406672.3069214,0
+FMX.US,D,20130211,000000,92.9998,93.585,92.5451,93.0967,331466.67134148,0
+FMX.US,D,20130212,000000,93.4733,93.7896,92.638,93.1352,368855.52348857,0
+FMX.US,D,20130213,000000,93.3231,94.9659,92.9524,94.7474,566737.82928638,0
+FMX.US,D,20130214,000000,94.8414,95.042,93.8084,94.1296,336197.18361595,0
+FMX.US,D,20130215,000000,94.1296,94.6614,93.9211,94.1949,295712.658338,0
+FMX.US,D,20130219,000000,94.9086,97.6229,94.6516,96.5277,488726.86638886,0
+FMX.US,D,20130220,000000,96.6671,97.5448,96.0938,96.3438,631649.84587727,0
+FMX.US,D,20130221,000000,95.9297,96.0542,95.0806,95.7073,540637.05583016,0
+FMX.US,D,20130222,000000,95.8694,97.4569,95.299,97.3788,560996.6707839,0
+FMX.US,D,20130225,000000,97.5547,98.4028,97.3985,97.9551,955273.13362936,0
+FMX.US,D,20130226,000000,98.3267,98.3267,95.3929,96.2964,708063.40097295,0
+FMX.US,D,20130227,000000,96.1995,97.3106,95.7458,96.0453,819088.80731894,0
+FMX.US,D,20130228,000000,96.3636,96.5277,94.614,95.2595,1187689.3930203,0
+FMX.US,D,20130301,000000,95.6598,95.7745,92.9366,93.3142,1561006.3277856,0
+FMX.US,D,20130304,000000,93.416,94.0357,92.0845,93.4634,1260776.6169871,0
+FMX.US,D,20130305,000000,94.2423,94.8315,93.6967,94.3264,635226.05650393,0
+FMX.US,D,20130306,000000,94.8512,95.0993,93.8746,94.0357,492459.88398783,0
+FMX.US,D,20130307,000000,94.2038,94.5438,92.0746,92.7201,844596.74925402,0
+FMX.US,D,20130308,000000,93.9596,94.2137,92.8249,93.6305,948218.84319098,0
+FMX.US,D,20130311,000000,93.5563,93.6868,93.0749,93.2667,729275.8435245,0
+FMX.US,D,20130312,000000,92.9267,94.355,92.8249,94.2038,647967.88757684,0
+FMX.US,D,20130313,000000,93.931,95.213,93.5652,94.7751,460587.60229255,0
+FMX.US,D,20130314,000000,94.7751,95.6025,94.2137,94.8147,301986.96054635,0
+FMX.US,D,20130315,000000,95.4414,95.469,94.3264,95.3652,492427.51093548,0
+FMX.US,D,20130318,000000,94.4964,96.6572,94.0911,94.2038,336335.78074631,0
+FMX.US,D,20130319,000000,94.5626,95.2229,92.3415,93.2282,615101.14617972,0
+FMX.US,D,20130320,000000,93.5188,95.0608,92.2229,94.5161,799755.0134615,0
+FMX.US,D,20130321,000000,94.2512,94.699,92.0183,92.0934,804465.29257825,0
+FMX.US,D,20130322,000000,92.6657,92.6657,90.9448,91.6496,972806.1764499,0
+FMX.US,D,20130325,000000,91.2917,92.3692,90.8706,91.4291,1017402.0793761,0
+FMX.US,D,20130326,000000,91.6298,96.842,91.4924,95.6213,987346.73524394,0
+FMX.US,D,20130327,000000,95.0993,96.1224,94.4124,95.9979,591322.12757164,0
+FMX.US,D,20130328,000000,96.1224,97.3106,95.9682,96.7343,343024.86268788,0
+FMX.US,D,20130401,000000,97.4667,98.4424,96.9191,97.7406,603419.53257123,0
+FMX.US,D,20130402,000000,98.3831,102.139,98.3732,101.635,907069.658682,0
+FMX.US,D,20130403,000000,101.487,102.574,100.736,101.141,828889.74891753,0
+FMX.US,D,20130404,000000,100.666,101.378,100.232,100.746,714526.88320597,0
+FMX.US,D,20130405,000000,100.261,100.35,98.6598,100.192,823990.28977612,0
+FMX.US,D,20130408,000000,100.577,100.993,99.6582,99.7373,728290.48874364,0
+FMX.US,D,20130409,000000,100.152,103.968,99.8559,103.414,835902.56138259,0
+FMX.US,D,20130410,000000,103.533,107.19,103.533,106.321,1021538.7484716,0
+FMX.US,D,20130411,000000,106.232,106.785,104.907,106.449,515701.7122585,0
+FMX.US,D,20130412,000000,105.915,107.003,105.026,106.528,516557.57482997,0
+FMX.US,D,20130415,000000,106.133,107.487,104.788,105.164,629303.81123987,0
+FMX.US,D,20130416,000000,106.241,106.617,104.877,105.362,601068.4396444,0
+FMX.US,D,20130417,000000,104.887,106.073,102.881,104.393,1005622.3349527,0
+FMX.US,D,20130418,000000,104.531,105.668,103.385,103.81,584268.84879114,0
+FMX.US,D,20130419,000000,103.988,103.988,103.266,103.523,996070.26119405,0
+FMX.US,D,20130422,000000,104.522,104.887,103.296,104.304,543069.08138786,0
+FMX.US,D,20130423,000000,104.69,105.431,103.988,104.858,793578.84206808,0
+FMX.US,D,20130424,000000,104.383,104.848,98.1508,99.2727,1546762.1847522,0
+FMX.US,D,20130425,000000,97.8285,99.2134,96.9686,97.9946,1279668.3163484,0
+FMX.US,D,20130426,000000,97.9847,97.9847,96.4882,97.6032,633914.9478838,0
+FMX.US,D,20130429,000000,98.0144,98.5313,96.3339,96.4506,745763.8437489,0
+FMX.US,D,20130430,000000,96.4506,96.9092,95.5451,96.6572,1260170.6339134,0
+FMX.US,D,20130501,000000,96.4506,97.1336,95.8407,95.8911,361018.2098465,0
+FMX.US,D,20130502,000000,95.7171,99.0849,94.9175,98.7587,1096553.1807111,0
+FMX.US,D,20130503,000000,99.0058,101.783,98.7982,101.21,1107682.4291139,0
+FMX.US,D,20130506,000000,100.894,102.367,98.8872,99.1244,672563.31409884,0
+FMX.US,D,20130507,000000,99.5593,101.576,98.9465,101.408,776614.35097942,0
+FMX.US,D,20130508,000000,101.497,101.882,98.6302,99.3221,902133.77985669,0
+FMX.US,D,20130509,000000,99.0849,99.6285,98.3633,98.6203,516194.38964893,0
+FMX.US,D,20130510,000000,99.7373,99.846,97.4084,99.0453,786561.98297148,0
+FMX.US,D,20130513,000000,99.0453,100.093,97.8868,98.907,661323.79498649,0
+FMX.US,D,20130514,000000,99.0453,100.686,99.0058,100.182,452607.64488857,0
+FMX.US,D,20130515,000000,100.004,101.951,99.5495,100.241,1002341.5284287,0
+FMX.US,D,20130516,000000,100.38,100.923,99.3715,99.8559,489022.27049154,0
+FMX.US,D,20130517,000000,100.162,100.232,99.0157,99.1244,373682.1432622,0
+FMX.US,D,20130520,000000,98.472,98.6994,97.7603,97.9946,412514.63121247,0
+FMX.US,D,20130521,000000,97.0555,97.0555,93.3231,94.4786,1503708.048444,0
+FMX.US,D,20130522,000000,94.1296,94.5715,89.8654,90.9072,1479698.371838,0
+FMX.US,D,20130523,000000,90.0097,94.6427,89.9563,94.4124,824083.36230162,0
+FMX.US,D,20130524,000000,94.1198,94.1198,91.1276,92.1853,682026.36196355,0
+FMX.US,D,20130528,000000,92.9079,93.5563,91.3837,92.1557,740854.26802863,0
+FMX.US,D,20130529,000000,91.6298,92.3049,90.9725,91.9362,585809.60375137,0
+FMX.US,D,20130530,000000,91.7336,92.7774,91.1276,91.8987,471022.85338561,0
+FMX.US,D,20130531,000000,91.613,93.9408,90.6077,93.238,853850.38393634,0
+FMX.US,D,20130603,000000,93.3586,93.6868,90.7253,93.1649,826071.27004742,0
+FMX.US,D,20130604,000000,92.7774,94.0357,91.2186,91.3738,438333.15211852,0
+FMX.US,D,20130605,000000,91.1642,91.3738,88.7355,88.8917,623326.93644997,0
+FMX.US,D,20130606,000000,89.0459,89.6331,88.0881,89.556,779481.38942806,0
+FMX.US,D,20130607,000000,89.7685,91.3738,88.9392,89.2614,618493.23507114,0
+FMX.US,D,20130610,000000,89.5392,89.9029,88.0031,88.353,664664.28932573,0
+FMX.US,D,20130611,000000,86.9998,87.7846,86.3405,86.6933,891091.5340321,0
+FMX.US,D,20130612,000000,87.326,87.7846,85.3342,86.8554,505562.87692601,0
+FMX.US,D,20130613,000000,87.1115,88.0644,86.2189,86.9751,763608.47719829,0
+FMX.US,D,20130614,000000,87.5592,87.9942,86.3059,86.983,477478.24235554,0
+FMX.US,D,20130617,000000,86.983,87.834,86.4996,87.4812,410142.29347003,0
+FMX.US,D,20130618,000000,87.24,87.4644,85.7879,86.0726,450545.88611711,0
+FMX.US,D,20130619,000000,86.0825,87.3527,82.861,83.7704,1055629.5959106,0
+FMX.US,D,20130620,000000,82.8788,83.3493,79.1177,79.8798,982217.62976242,0
+FMX.US,D,20130621,000000,80.4224,80.8267,78.233,78.919,850748.64085818,0
+FMX.US,D,20130624,000000,78.2003,79.8392,77.1229,78.488,1368921.8333319,0
+FMX.US,D,20130625,000000,79.5467,80.4323,78.5424,79.7364,676837.56866676,0
+FMX.US,D,20130626,000000,80.5084,83.9681,80.3285,83.3582,1191649.0219857,0
+FMX.US,D,20130627,000000,84.6482,87.1204,83.806,86.9326,1366028.4917783,0
+FMX.US,D,20130628,000000,87.1352,89.8841,85.949,89.3326,2349572.4050291,0
+FMX.US,D,20130701,000000,89.1991,89.6588,87.498,88.9481,1020335.8872453,0
+FMX.US,D,20130702,000000,88.8522,88.9935,87.3625,87.7214,992480.89901488,0
+FMX.US,D,20130703,000000,87.581,88.4153,86.804,87.7648,425486.10862548,0
+FMX.US,D,20130705,000000,88.7088,88.8522,86.5727,88.1543,508365.16926995,0
+FMX.US,D,20130708,000000,88.5754,89.4136,87.2657,88.0644,713254.21758551,0
+FMX.US,D,20130709,000000,88.441,88.9214,87.326,87.9329,764615.07679476,0
+FMX.US,D,20130710,000000,87.8182,88.3253,85.9698,86.3493,913721.30928179,0
+FMX.US,D,20130711,000000,87.923,88.6367,87.4209,87.8271,1060060.6574509,0
+FMX.US,D,20130712,000000,87.9942,88.2314,86.469,87.7648,628203.12746001,0
+FMX.US,D,20130715,000000,88.611,88.8146,87.3932,87.581,598372.37137847,0
+FMX.US,D,20130716,000000,87.8014,88.2828,84.5276,85.9698,1037890.1748814,0
+FMX.US,D,20130717,000000,86.6044,88.1612,86.1764,87.923,1122355.5150909,0
+FMX.US,D,20130718,000000,88.0031,88.2314,87.3625,87.6225,876430.58794963,0
+FMX.US,D,20130719,000000,86.8782,87.3339,86.0993,87.069,1008786.8008198,0
+FMX.US,D,20130722,000000,86.804,86.9751,85.9006,86.6281,778705.44782958,0
+FMX.US,D,20130723,000000,87.5592,89.1616,86.7942,88.5052,804519.92210409,0
+FMX.US,D,20130724,000000,88.353,89.0459,87.1115,87.581,609635.1586222,0
+FMX.US,D,20130725,000000,87.5405,87.8785,85.9876,86.7092,980259.06009532,0
+FMX.US,D,20130726,000000,86.3148,86.8782,85.8848,86.0825,684967.25143786,0
+FMX.US,D,20130729,000000,86.211,86.2604,84.5276,84.5276,907430.82054727,0
+FMX.US,D,20130730,000000,84.9477,85.009,84.0027,84.4337,1017930.1647926,0
+FMX.US,D,20130731,000000,84.5533,86.3632,84.321,85.4281,785872.03229329,0
+FMX.US,D,20130801,000000,86.2782,88.6011,85.8917,87.8983,763584.19740903,0
+FMX.US,D,20130802,000000,88.7968,90.2637,87.4466,89.6232,580293.03329956,0
+FMX.US,D,20130805,000000,89.4294,89.7774,87.7214,88.9016,524013.49344905,0
+FMX.US,D,20130806,000000,88.6199,89.5471,88.0644,89.4571,625965.3402164,0
+FMX.US,D,20130807,000000,89.3227,89.7201,88.5843,89.0736,709719.48493217,0
+FMX.US,D,20130808,000000,89.3227,90.2173,89.1794,89.556,624337.58267798,0
+FMX.US,D,20130809,000000,89.3405,91.5566,89.3405,91.1099,703996.53627164,0
+FMX.US,D,20130812,000000,91.2008,91.265,87.2657,87.5909,956357.63088305,0
+FMX.US,D,20130813,000000,87.5049,88.013,86.0993,87.0423,518469.60823432,0
+FMX.US,D,20130814,000000,86.9138,87.7303,86.5975,86.7092,546007.9475464,0
+FMX.US,D,20130815,000000,85.9352,86.6044,84.6482,85.093,440640.74375626,0
+FMX.US,D,20130816,000000,84.9398,85.1553,83.5223,83.7803,428656.64443989,0
+FMX.US,D,20130819,000000,83.7022,87.0858,83.4363,85.5477,765225.10649996,0
+FMX.US,D,20130820,000000,85.521,86.2278,85.0584,85.2492,475066.44995555,0
+FMX.US,D,20130821,000000,84.9062,84.9556,83.2218,83.2643,785600.90797987,0
+FMX.US,D,20130822,000000,83.3671,83.9602,81.4524,82.5111,669170.21354953,0
+FMX.US,D,20130823,000000,82.6238,83.7368,82.1661,83.5658,384285.32956432,0
+FMX.US,D,20130826,000000,83.4541,83.5045,81.3674,81.9506,424668.68905367,0
+FMX.US,D,20130827,000000,80.5687,80.9285,79.8491,80.629,571964.05392494,0
+FMX.US,D,20130828,000000,80.9463,80.9463,79.5061,79.5981,427597.43863335,0
+FMX.US,D,20130829,000000,79.8037,80.4224,79.256,79.4873,526491.04361162,0
+FMX.US,D,20130830,000000,80.462,83.3355,80.2435,81.7085,1012798.0243374,0
+FMX.US,D,20130903,000000,81.7865,82.002,81.0224,81.3417,636877.08217371,0
+FMX.US,D,20130904,000000,81.144,82.861,80.9108,82.2936,506380.29649782,0
+FMX.US,D,20130905,000000,81.744,82.6139,81.5206,82.4389,406836.19549891,0
+FMX.US,D,20130906,000000,82.9974,85.6416,82.9569,85.0436,873110.32676811,0
+FMX.US,D,20130909,000000,85.009,86.5263,83.7615,86.4255,768575.71741806,0
+FMX.US,D,20130910,000000,86.4601,87.2587,85.8492,87.0265,618853.38527852,0
+FMX.US,D,20130911,000000,86.6044,87.8785,86.3148,87.0779,488777.44928316,0
+FMX.US,D,20130912,000000,86.812,86.9237,85.7484,86.0113,281255.0554906,0
+FMX.US,D,20130913,000000,86.5352,86.7181,85.5151,86.1319,536614.70407582,0
+FMX.US,D,20130916,000000,86.9998,87.8014,86.6933,87.0354,183064.55274303,0
+FMX.US,D,20130917,000000,86.7942,87.6225,85.5833,86.555,452497.37417901,0
+FMX.US,D,20130918,000000,85.9975,90.4436,85.5477,90.1619,791402.76595551,0
+FMX.US,D,20130919,000000,90.3636,91.0723,89.6499,90.754,458689.7320986,0
+FMX.US,D,20130920,000000,90.327,90.5533,88.3807,88.441,288908.24739744,0
+FMX.US,D,20130923,000000,88.7968,88.867,86.5816,87.9151,725553.95416228,0
+FMX.US,D,20130924,000000,87.6324,88.1177,87.0502,87.4812,270927.04013345,0
+FMX.US,D,20130925,000000,86.9652,88.8146,86.4996,88.3431,633769.26914823,0
+FMX.US,D,20130926,000000,88.3431,89.0459,86.7942,86.9751,418206.21847854,0
+FMX.US,D,20130927,000000,86.296,86.8693,83.7704,84.1846,489981.32216738,0
+FMX.US,D,20130930,000000,84.7016,85.3352,83.4571,84.0541,574496.23361335,0
+FMX.US,D,20131001,000000,83.2999,86.0825,83.0241,86.0637,690169.19628715,0
+FMX.US,D,20131002,000000,85.436,85.694,83.8406,84.5681,532431.49871763,0
+FMX.US,D,20131003,000000,84.2439,84.2617,81.744,82.6801,535785.14460938,0
+FMX.US,D,20131004,000000,82.8699,85.0752,82.5417,84.577,321616.15850647,0
+FMX.US,D,20131007,000000,84.1144,84.3368,83.1348,83.7368,605347.75250175,0
+FMX.US,D,20131008,000000,84.0294,84.0294,81.3753,82.1898,443562.41173074,0
+FMX.US,D,20131009,000000,82.4053,82.8264,81.6778,81.9348,566244.14023806,0
+FMX.US,D,20131010,000000,82.9974,83.7368,82.2442,82.9045,579853.97377707,0
+FMX.US,D,20131011,000000,82.0208,82.9638,81.6333,82.8264,564703.38527784,0
+FMX.US,D,20131014,000000,82.4844,82.6139,80.8771,81.5987,778734.78590827,0
+FMX.US,D,20131015,000000,81.3071,82.4291,79.3845,80.3019,957626.24987197,0
+FMX.US,D,20131016,000000,80.8168,81.2033,79.4775,79.858,741313.56070883,0
+FMX.US,D,20131017,000000,79.8887,81.6422,79.8887,80.6528,651580.51788738,0
+FMX.US,D,20131018,000000,80.9285,81.2725,79.7602,80.285,489003.04899171,0
+FMX.US,D,20131021,000000,80.0962,80.4047,78.0531,78.9901,743658.58368835,0
+FMX.US,D,20131022,000000,79.3055,81.2132,79.3055,80.6972,1003527.191471,0
+FMX.US,D,20131023,000000,80.3098,81.0145,79.3668,80.6369,675110.66865553,0
+FMX.US,D,20131024,000000,80.7239,80.8089,78.1658,78.6976,780199.66652705,0
+FMX.US,D,20131025,000000,78.5424,81.2636,77.6409,81.058,757278.53380622,0
+FMX.US,D,20131028,000000,80.6369,80.886,79.3756,80.6528,935268.61059358,0
+FMX.US,D,20131029,000000,80.5776,81.6847,80.3631,81.5295,704141.20334932,0
+FMX.US,D,20131030,000000,81.6333,82.5941,79.9855,80.9108,568537.5686654,0
+FMX.US,D,20131031,000000,81.5167,81.8379,79.4152,80.7724,911833.5556667,0
+FMX.US,D,20131101,000000,79.6336,80.5855,79.091,80.457,605659.34313061,0
+FMX.US,D,20131104,000000,80.3315,81.4653,79.4923,79.5684,650324.0387931,0
+FMX.US,D,20131105,000000,79.344,81.6818,77.2129,77.4481,935619.65587998,0
+FMX.US,D,20131106,000000,77.9335,78.2013,77.4224,77.5697,657549.29941419,0
+FMX.US,D,20131107,000000,78.1489,78.2013,76.5041,76.7542,504622.03509212,0
+FMX.US,D,20131108,000000,76.5664,78.1391,75.3367,78.1391,2025838.8465674,0
+FMX.US,D,20131111,000000,77.8811,78.7134,76.8758,77.6646,694754.02982605,0
+FMX.US,D,20131112,000000,77.284,77.8208,76.7127,77.3888,534718.85719765,0
+FMX.US,D,20131113,000000,76.8412,77.5697,76.426,77.4224,429274.76740818,0
+FMX.US,D,20131114,000000,77.3018,79.085,77.2662,78.7806,870893.7843401,0
+FMX.US,D,20131115,000000,79.2224,82.7197,79.177,81.8706,1064677.8640421,0
+FMX.US,D,20131118,000000,82.2867,82.4231,80.2534,81.0402,808709.1974096,0
+FMX.US,D,20131119,000000,80.9365,81.8528,78.4712,79.604,687398.26533767,0
+FMX.US,D,20131120,000000,79.5338,81.3862,79.258,79.95,693373.1168118,0
+FMX.US,D,20131121,000000,79.092,79.8017,78.5661,79.1186,447608.03161646,0
+FMX.US,D,20131122,000000,78.9812,79.7434,78.5661,79.3885,529447.10795422,0
+FMX.US,D,20131125,000000,79.2046,79.857,78.7638,79.344,373723.62123552,0
+FMX.US,D,20131126,000000,79.3618,80.1318,77.6903,79.3252,744479.03823381,0
+FMX.US,D,20131127,000000,79.258,82.2551,78.9812,82.0366,578139.21366047,0
+FMX.US,D,20131129,000000,81.9487,82.5813,80.7724,82.1997,540421.57270046,0
+FMX.US,D,20131202,000000,82.8412,83.3513,80.1645,80.374,539942.04686255,0
+FMX.US,D,20131203,000000,80.5124,80.5984,78.6155,80.2702,435505.56832743,0
+FMX.US,D,20131204,000000,80.6854,81.5859,79.5595,80.9187,561774.63569816,0
+FMX.US,D,20131205,000000,80.7042,81.9575,79.8017,79.857,749574.75900509,0
+FMX.US,D,20131206,000000,81.3348,82.5062,80.8149,81.0056,581205.54871264,0
+FMX.US,D,20131209,000000,81.4475,82.4518,81.232,82.2363,651837.4789904,0
+FMX.US,D,20131210,000000,82.2175,82.609,81.8607,82.5813,359162.82928376,0
+FMX.US,D,20131211,000000,82.773,83.3187,82.5378,82.6505,1011528.3936906,0
+FMX.US,D,20131212,000000,82.349,82.349,80.2099,81.4653,861298.20929234,0
+FMX.US,D,20131213,000000,82.2195,83.6548,81.7104,83.2317,734590.08239914,0
+FMX.US,D,20131216,000000,83.2228,84.2706,83.0014,83.206,630396.40175664,0
+FMX.US,D,20131217,000000,83.3384,84.1658,82.3707,82.519,552739.51911918,0
+FMX.US,D,20131218,000000,82.7305,85.0297,81.321,83.8119,1356342.8791786,0
+FMX.US,D,20131219,000000,84.5266,84.5869,82.8966,84.0156,778048.88186163,0
+FMX.US,D,20131220,000000,84.2706,85.2304,83.4007,84.4297,560005.24605572,0
+FMX.US,D,20131223,000000,84.5177,86.0854,84.5088,85.865,456705.87098435,0
+FMX.US,D,20131224,000000,85.9975,86.1734,85.5724,85.8373,190078.37686598,0
+FMX.US,D,20131226,000000,85.865,85.9787,84.832,85.6001,520630.5094786,0
+FMX.US,D,20131227,000000,85.7731,86.1101,84.5177,85.8284,284831.26611726,0
+FMX.US,D,20131230,000000,85.3628,86.8663,84.7362,86.2495,358135.99652957,0
+FMX.US,D,20131231,000000,86.0222,86.1892,84.7006,86.1447,193345.02017955,0
+FMX.US,D,20140102,000000,84.7984,85.2561,82.7384,83.1259,825867.92681235,0
+FMX.US,D,20140103,000000,83.3216,83.6884,82.3243,82.7928,512217.56249946,0
+FMX.US,D,20140106,000000,83.0399,83.3444,82.2956,82.519,372576.40119291,0
+FMX.US,D,20140107,000000,83.1981,83.6024,82.5032,83.0805,368392.18417683,0
+FMX.US,D,20140108,000000,83.0805,83.206,81.3585,81.6027,590637.23518288,0
+FMX.US,D,20140109,000000,81.6027,82.7651,81.0136,82.7384,511733.99003,0
+FMX.US,D,20140110,000000,83.1714,85.5279,82.9421,85.3263,736130.83735936,0
+FMX.US,D,20140113,000000,85.0446,85.8215,83.6646,84.1559,627522.2817028,0
+FMX.US,D,20140114,000000,84.3161,84.8409,83.4254,83.7427,500847.53951983,0
+FMX.US,D,20140115,000000,84.0235,84.0235,82.3707,82.4745,512770.93936305,0
+FMX.US,D,20140116,000000,82.3243,82.5981,81.1371,81.6561,619084.04327651,0
+FMX.US,D,20140117,000000,81.7875,82.5526,79.8343,81.7875,678903.37406977,0
+FMX.US,D,20140121,000000,81.8567,82.4577,81.1984,82.3608,898452.3568099,0
+FMX.US,D,20140122,000000,82.3243,82.8709,81.1618,82.6179,617079.94900454,0
+FMX.US,D,20140123,000000,81.8162,81.9546,80.1427,81.3486,664786.69992992,0
+FMX.US,D,20140124,000000,80.5114,80.9068,78.9447,79.6396,1277535.7415249,0
+FMX.US,D,20140127,000000,79.3055,79.7295,77.633,79.1216,1009238.0002369,0
+FMX.US,D,20140128,000000,79.7552,80.4501,78.1529,79.4824,1152043.6274106,0
+FMX.US,D,20140129,000000,78.3812,79.5694,76.7097,79.1661,849702.58660415,0
+FMX.US,D,20140130,000000,79.8442,79.8699,78.1628,79.5793,614867.45320807,0
+FMX.US,D,20140131,000000,78.7262,79.9124,78.0669,79.429,693063.54949871,0
+FMX.US,D,20140203,000000,79.5605,80.4689,77.1783,77.3186,445447.13037217,0
+FMX.US,D,20140204,000000,78.4356,78.9625,76.9984,78.2567,741409.66820799,0
+FMX.US,D,20140205,000000,78.7677,79.1809,77.4491,77.6073,1209385.4080413,0
+FMX.US,D,20140206,000000,78.2142,78.2142,77.7209,77.888,995060.62662392,0
+FMX.US,D,20140207,000000,78.0827,80.5045,77.6508,80.2752,741823.43628332,0
+FMX.US,D,20140210,000000,80.0023,80.1071,78.143,78.3901,923706.37261563,0
+FMX.US,D,20140211,000000,78.6086,80.8999,77.4669,79.7295,914131.03072558,0
+FMX.US,D,20140212,000000,80.1516,80.1516,78.0392,78.8765,693765.64007153,0
+FMX.US,D,20140213,000000,78.9447,79.0593,77.8623,78.5038,665470.58066079,0
+FMX.US,D,20140214,000000,79.4458,80.2129,77.7397,79.6752,579228.76920359,0
+FMX.US,D,20140218,000000,79.8155,80.5994,79.2541,79.6752,634442.02164235,0
+FMX.US,D,20140219,000000,80.028,80.028,77.3512,78.4188,885477.84442324,0
+FMX.US,D,20140220,000000,78.1994,79.518,77.8188,78.1905,679675.26903671,0
+FMX.US,D,20140221,000000,78.1905,79.3124,77.9147,78.3279,363313.66158961,0
+FMX.US,D,20140224,000000,78.3279,79.7206,78.0906,78.232,614829.01020841,0
+FMX.US,D,20140225,000000,78.1717,78.6086,75.1697,75.6975,1410973.4166751,0
+FMX.US,D,20140226,000000,75.398,76.1018,73.7522,74.8168,1387908.6285345,0
+FMX.US,D,20140227,000000,74.8801,76.8254,74.3957,76.5605,1049049.7730207,0
+FMX.US,D,20140228,000000,76.859,77.2277,75.0125,75.3644,841937.10067199,0
+FMX.US,D,20140303,000000,74.4461,75.742,73.9015,74.5786,539254.11950014,0
+FMX.US,D,20140304,000000,75.1697,77.3888,74.9404,75.9713,886657.4375182,0
+FMX.US,D,20140305,000000,75.8023,76.2432,75.311,75.6975,889941.27901583,0
+FMX.US,D,20140306,000000,76.3667,76.9657,75.5028,75.742,782955.42260824,0
+FMX.US,D,20140307,000000,75.9516,76.2531,74.0685,74.7011,812353.18911461,0
+FMX.US,D,20140310,000000,74.6922,74.6922,72.4939,73.4616,753767.06928426,0
+FMX.US,D,20140311,000000,73.4359,73.9973,72.9861,73.3222,468900.39514099,0
+FMX.US,D,20140312,000000,73.2777,73.6296,72.5641,72.828,637647.96548277,0
+FMX.US,D,20140313,000000,72.9071,73.5842,72.573,72.6965,819114.09876608,0
+FMX.US,D,20140314,000000,72.6688,74.3166,72.5285,73.3459,676958.96761307,0
+FMX.US,D,20140317,000000,73.4003,74.455,72.7746,74.113,445693.97489633,0
+FMX.US,D,20140318,000000,74.2178,75.1796,73.0741,74.8168,1120168.3107416,0
+FMX.US,D,20140319,000000,74.5094,76.2432,73.682,75.0125,687732.11244002,0
+FMX.US,D,20140320,000000,74.8425,78.663,74.202,78.1905,1060140.5784239,0
+FMX.US,D,20140321,000000,78.2765,79.1127,77.4669,78.057,799172.29851922,0
+FMX.US,D,20140324,000000,78.2043,78.9368,76.5417,77.8188,485395.47697059,0
+FMX.US,D,20140325,000000,78.6906,79.6593,78.4445,79.0593,621131.63883757,0
+FMX.US,D,20140326,000000,79.2086,80.2752,79.0593,79.7473,526243.18742958,0
+FMX.US,D,20140327,000000,80.2307,82.2007,80.0903,82.0178,1013516.3014364,0
+FMX.US,D,20140328,000000,82.0772,82.8788,81.1025,81.9042,524895.65912556,0
+FMX.US,D,20140331,000000,82.4577,83.2851,81.7806,82.0683,656151.18821588,0
+FMX.US,D,20140401,000000,82.4379,83.2574,81.4188,81.6828,1008077.6286418,0
+FMX.US,D,20140402,000000,81.7173,82.2748,81.3823,81.7974,965525.27464507,0
+FMX.US,D,20140403,000000,81.6748,82.0969,79.7206,80.2218,811547.90943744,0
+FMX.US,D,20140404,000000,80.8485,81.7173,79.9757,79.9845,693079.73602489,0
+FMX.US,D,20140407,000000,79.949,80.8999,79.6593,80.2663,590984.23383775,0
+FMX.US,D,20140408,000000,80.292,82.6505,80.2218,82.2472,902225.84072431,0
+FMX.US,D,20140409,000000,82.2472,82.4666,80.8821,82.1592,470245.90012924,0
+FMX.US,D,20140410,000000,82.1918,82.6416,80.8109,81.2686,548968.05852055,0
+FMX.US,D,20140411,000000,80.9246,81.4445,80.5193,81.2864,380984.28988262,0
+FMX.US,D,20140414,000000,81.5513,82.0534,80.891,81.6472,293547.71046217,0
+FMX.US,D,20140415,000000,81.4979,81.4979,80.2475,81.1302,378487.51822022,0
+FMX.US,D,20140416,000000,81.4188,83.717,81.4188,83.5935,481683.70418722,0
+FMX.US,D,20140417,000000,83.6192,83.804,82.2007,83.4432,247368.5629445,0
+FMX.US,D,20140421,000000,83.1714,84.4999,82.7829,83.5836,390927.87524314,0
+FMX.US,D,20140422,000000,83.8643,83.9286,81.49,81.8854,394446.4213703,0
+FMX.US,D,20140423,000000,81.1371,81.7351,79.9934,80.5282,479905.20962381,0
+FMX.US,D,20140424,000000,80.6419,81.6205,79.9223,80.8999,355396.42697456,0
+FMX.US,D,20140425,000000,80.46,80.6508,78.9812,79.949,299414.31454251,0
+FMX.US,D,20140428,000000,80.3088,81.1895,79.6396,79.7206,435555.13956384,0
+FMX.US,D,20140429,000000,79.9223,81.2251,79.9045,80.1328,355428.8000269,0
+FMX.US,D,20140430,000000,80.0182,80.6883,79.0158,79.8956,732744.81841526,0
+FMX.US,D,20140501,000000,80.1773,80.7071,77.7308,79.7384,387273.76695926,0
+FMX.US,D,20140502,000000,80.802,82.1592,80.1773,81.9991,474218.68064717,0
+FMX.US,D,20140505,000000,81.5691,81.9121,81.0837,81.2508,311273.97993891,0
+FMX.US,D,20140506,000000,81.4188,83.9365,81.0215,83.3444,410143.30512792,0
+FMX.US,D,20140507,000000,83.5045,86.3721,82.9668,86.0657,902237.98061894,0
+FMX.US,D,20140508,000000,86.1645,87.3872,85.7325,86.208,627403.91773015,0
+FMX.US,D,20140509,000000,86.118,86.7507,85.6871,86.726,325734.61775997,0
+FMX.US,D,20140512,000000,86.9553,87.6324,86.0577,87.0077,651459.11894108,0
+FMX.US,D,20140513,000000,87.1391,88.6999,86.726,88.2126,568236.0946154,0
+FMX.US,D,20140514,000000,88.2314,88.7256,87.5355,87.5612,612915.96514617,0
+FMX.US,D,20140515,000000,87.755,88.2225,85.3628,85.6792,624740.22251657,0
+FMX.US,D,20140516,000000,86.0311,87.2281,86.0311,86.7428,383963.6223566,0
+FMX.US,D,20140519,000000,86.5955,87.1134,85.7059,86.4373,239822.60677357,0
+FMX.US,D,20140520,000000,86.1734,86.5411,85.3263,85.7147,357388.38135189,0
+FMX.US,D,20140521,000000,85.8818,86.1447,85.1424,85.6792,266402.9060677,0
+FMX.US,D,20140522,000000,85.8215,86.1012,85.4044,85.6416,261559.08811002,0
+FMX.US,D,20140523,000000,85.3905,86.2495,85.1513,85.2749,303379.00179735,0
+FMX.US,D,20140527,000000,85.61,85.7325,84.6848,85.0446,260907.5804315,0
+FMX.US,D,20140528,000000,85.0386,85.0386,84.4535,84.5355,285125.65856206,0
+FMX.US,D,20140529,000000,84.832,85.1849,84.5523,85.0297,184345.31162658,0
+FMX.US,D,20140530,000000,84.9052,84.9052,83.5302,83.6271,419907.82704263,0
+FMX.US,D,20140602,000000,83.3118,84.6591,83.3118,84.3497,334168.80955472,0
+FMX.US,D,20140603,000000,84.3398,85.4508,83.7259,85.2383,406721.87815781,0
+FMX.US,D,20140604,000000,85.1849,85.6594,84.1994,85.1068,359980.24885557,0
+FMX.US,D,20140605,000000,85.4508,86.2861,85.2037,85.7059,382236.72234537,0
+FMX.US,D,20140606,000000,86.1269,87.2459,85.432,85.9698,313299.31902649,0
+FMX.US,D,20140609,000000,86.0034,86.4956,85.3974,85.5645,231286.23753234,0
+FMX.US,D,20140610,000000,85.3006,85.5121,84.2795,84.4999,330835.39682068,0
+FMX.US,D,20140611,000000,84.4535,85.2482,84.0936,84.8498,370323.43908101,0
+FMX.US,D,20140612,000000,84.9922,85.4508,84.06,84.2538,252653.46374044,0
+FMX.US,D,20140613,000000,83.892,84.7984,83.7872,83.9543,379170.38729321,0
+FMX.US,D,20140616,000000,83.9365,84.1292,82.7572,83.03,385258.54445055,0
+FMX.US,D,20140617,000000,83.0903,83.3039,81.9388,82.519,349681.57157711,0
+FMX.US,D,20140618,000000,82.5704,84.4999,82.1315,84.2162,500224.35826211,0
+FMX.US,D,20140619,000000,84.0936,85.0703,84.0333,84.6591,272413.16556784,0
+FMX.US,D,20140620,000000,84.6215,84.7184,83.3632,83.3819,237785.12779137,0
+FMX.US,D,20140623,000000,83.1981,83.5401,82.6337,83.3118,246633.08766145,0
+FMX.US,D,20140624,000000,83.4709,83.636,82.6179,82.7384,292246.71842091,0
+FMX.US,D,20140625,000000,82.8709,84.0857,82.7384,83.9444,448185.6882693,0
+FMX.US,D,20140626,000000,83.8643,84.4119,82.8521,83.03,331972.50028443,0
+FMX.US,D,20140627,000000,83.0577,83.8317,82.7127,83.4165,315619.05055885,0
+FMX.US,D,20140630,000000,83.117,83.3216,82.4132,82.4281,358052.02892504,0
+FMX.US,D,20140701,000000,82.9767,83.0805,81.5236,82.4666,444011.58783208,0
+FMX.US,D,20140702,000000,82.5981,83.6103,82.4745,83.5302,372640.13563972,0
+FMX.US,D,20140703,000000,83.5401,85.3974,83.4432,85.3974,421203.76079447,0
+FMX.US,D,20140707,000000,84.8696,85.0446,83.6192,83.7338,253946.36251862,0
+FMX.US,D,20140708,000000,83.7586,84.3497,83.1803,83.717,208857.78220194,0
+FMX.US,D,20140709,000000,83.7338,84.148,82.5526,83.1437,256223.60441978,0
+FMX.US,D,20140710,000000,82.4379,82.9065,81.9734,82.4379,335013.54388944,0
+FMX.US,D,20140711,000000,82.2956,83.1625,81.9546,82.0089,236383.98161939,0
+FMX.US,D,20140714,000000,82.1839,83.8732,81.7974,83.6024,364196.838924,0
+FMX.US,D,20140715,000000,83.6271,84.1925,83.206,83.7072,331362.47057923,0
+FMX.US,D,20140716,000000,84.1016,85.7059,83.6726,85.5823,363855.91021645,0
+FMX.US,D,20140717,000000,85.3451,86.0034,84.746,84.9052,372793.90763838,0
+FMX.US,D,20140718,000000,84.6492,86.2416,84.6492,86.1546,228597.25087162,0
+FMX.US,D,20140721,000000,86.1546,86.5609,85.9431,86.382,203004.32967412,0
+FMX.US,D,20140722,000000,86.7882,87.1391,86.5411,86.551,303513.55229617,0
+FMX.US,D,20140723,000000,86.7349,87.238,86.3405,87.1312,323718.38359337,0
+FMX.US,D,20140724,000000,87.4485,88.3253,86.9731,88.2512,409260.12779353,0
+FMX.US,D,20140725,000000,88.013,88.1078,84.5523,85.4409,450585.34077466,0
+FMX.US,D,20140728,000000,85.2215,85.3628,83.3444,83.9879,727971.81650958,0
+FMX.US,D,20140729,000000,84.2538,84.403,82.6594,83.4521,709212.64433134,0
+FMX.US,D,20140730,000000,83.4254,83.892,82.5358,82.8887,309660.3856109,0
+FMX.US,D,20140731,000000,82.0683,82.9599,81.6659,82.6416,680945.9113414,0
+FMX.US,D,20140801,000000,82.2571,83.4432,81.6828,82.6772,553587.28842757,0
+FMX.US,D,20140804,000000,82.8096,84.4386,82.2887,84.3161,384015.21690878,0
+FMX.US,D,20140805,000000,83.7872,84.1016,82.9599,83.2673,363155.84295941,0
+FMX.US,D,20140806,000000,83.1338,83.6548,82.5981,83.1981,218366.35467152,0
+FMX.US,D,20140807,000000,83.5302,83.7872,81.8567,81.9734,264862.15110748,0
+FMX.US,D,20140808,000000,82.4666,82.5289,81.4445,81.7717,232678.27878334,0
+FMX.US,D,20140811,000000,81.8953,84.2973,81.743,83.4709,415865.24213057,0
+FMX.US,D,20140812,000000,83.4521,84.1381,83.0014,83.1714,249302.85282234,0
+FMX.US,D,20140813,000000,83.5747,84.148,82.5358,82.7384,314141.01838755,0
+FMX.US,D,20140814,000000,83.2228,84.0235,83.0805,83.3039,162178.87568863,0
+FMX.US,D,20140815,000000,83.8317,83.8821,82.7048,83.3118,160468.16220357,0
+FMX.US,D,20140818,000000,83.55,83.98,83.1081,83.9543,224122.68804229,0
+FMX.US,D,20140819,000000,83.9286,84.5266,83.4165,84.403,223360.9096542,0
+FMX.US,D,20140820,000000,83.9543,85.1691,83.9543,84.7095,224037.70877987,0
+FMX.US,D,20140821,000000,84.922,86.3405,84.5444,85.7661,595665.17487581,0
+FMX.US,D,20140822,000000,85.7424,85.9243,84.3665,84.9131,378653.43011351,0
+FMX.US,D,20140825,000000,85.1849,85.3085,84.6314,85.2116,291615.4439001,0
+FMX.US,D,20140826,000000,85.4409,86.1447,84.06,84.5177,368666.34346391,0
+FMX.US,D,20140827,000000,84.3852,85.8215,84.2261,85.4409,213543.78152943,0
+FMX.US,D,20140828,000000,85.0297,85.353,83.9879,84.2706,161298.7333279,0
+FMX.US,D,20140829,000000,84.6314,85.5645,84.3062,85.3006,271257.85226214,0
+FMX.US,D,20140902,000000,84.403,86.2495,84.2261,86.2248,316206.82379056,0
+FMX.US,D,20140903,000000,86.636,87.4841,85.9154,86.6271,469090.58682354,0
+FMX.US,D,20140904,000000,86.4373,86.8149,84.7895,85.3085,373526.34794777,0
+FMX.US,D,20140905,000000,85.3451,85.8017,84.7984,85.2037,311823.31017096,0
+FMX.US,D,20140908,000000,85.2383,85.4222,84.0333,84.3852,262102.34839474,0
+FMX.US,D,20140909,000000,83.9365,83.9365,82.2956,82.5358,321094.14303734,0
+FMX.US,D,20140910,000000,82.3243,82.7384,82.1404,82.608,250196.14673559,0
+FMX.US,D,20140911,000000,82.5615,82.5615,81.7717,81.833,230748.03553705,0
+FMX.US,D,20140912,000000,81.5068,83.3039,81.1717,83.1081,405530.14516822,0
+FMX.US,D,20140915,000000,83.9019,84.6591,83.2851,83.8119,447769.8968782,0
+FMX.US,D,20140916,000000,83.4432,86.0854,83.2673,85.7592,272948.33258948,0
+FMX.US,D,20140917,000000,85.2749,86.0311,85.0792,85.61,431649.12846638,0
+FMX.US,D,20140918,000000,85.9085,85.9085,84.8063,85.4943,397060.54534746,0
+FMX.US,D,20140919,000000,85.6871,85.8818,83.8119,83.9019,370590.51676289,0
+FMX.US,D,20140922,000000,83.5302,84.1114,82.8887,83.2396,328229.3661066,0
+FMX.US,D,20140923,000000,83.2317,83.5836,82.0356,82.0969,660741.08004421,0
+FMX.US,D,20140924,000000,82.2284,83.8396,82.1226,83.5302,245723.60722202,0
+FMX.US,D,20140925,000000,82.5981,82.7384,81.1984,81.2251,374440.88667662,0
+FMX.US,D,20140926,000000,80.9879,81.0679,80.5648,81.0136,321109.31790563,0
+FMX.US,D,20140929,000000,80.3453,81.1895,79.6752,81.0047,194948.4979287,0
+FMX.US,D,20140930,000000,80.7753,81.3743,80.6419,81.0215,378576.54411418,0
+FMX.US,D,20141001,000000,80.6706,80.9068,79.4725,79.7987,273143.58256146,0
+FMX.US,D,20141002,000000,79.6672,80.8198,79.2442,80.5114,266611.3075922,0
+FMX.US,D,20141003,000000,80.46,80.7071,79.7384,80.1585,201726.60576423,0
+FMX.US,D,20141006,000000,81.0837,82.4844,81.0679,81.9902,372057.42069744,0
+FMX.US,D,20141007,000000,81.7628,82.1315,81.0926,81.4356,292783.90875832,0
+FMX.US,D,20141008,000000,81.6748,82.4281,80.5648,81.921,273083.89474619,0
+FMX.US,D,20141009,000000,82.1918,82.2284,80.1427,80.3187,291044.86885246,0
+FMX.US,D,20141010,000000,80.1516,80.4056,78.2765,78.399,415873.33539366,0
+FMX.US,D,20141013,000000,79.1404,79.3322,76.8511,76.8946,556531.21287554,0
+FMX.US,D,20141014,000000,77.0171,77.6162,76.5852,76.8412,543578.95696236,0
+FMX.US,D,20141015,000000,76.7601,77.8712,75.6273,77.369,506179.98823641,0
+FMX.US,D,20141016,000000,76.5605,78.399,75.6708,76.9825,499875.33629148,0
+FMX.US,D,20141017,000000,77.6606,78.5859,77.4491,77.545,427441.64331892,0
+FMX.US,D,20141020,000000,77.1951,79.6672,77.1951,79.3964,528084.40478191,0
+FMX.US,D,20141021,000000,79.6593,80.8633,79.5447,80.5994,339254.41374714,0
+FMX.US,D,20141022,000000,80.205,81.2953,80.205,80.4412,483801.10414241,0
+FMX.US,D,20141023,000000,80.7753,81.2449,79.7552,80.036,245316.92075189,0
+FMX.US,D,20141024,000000,80.2129,81.235,80.2129,80.6706,185814.23887691,0
+FMX.US,D,20141027,000000,79.9934,82.2007,79.8254,82.1404,512522.07152311,0
+FMX.US,D,20141028,000000,81.8953,83.6103,81.8508,82.2748,391283.97881897,0
+FMX.US,D,20141029,000000,82.5358,83.2485,81.7974,82.5803,291621.51384742,0
+FMX.US,D,20141030,000000,82.5289,84.2162,82.2472,84.1559,370299.15929175,0
+FMX.US,D,20141031,000000,84.2261,85.0021,83.7259,84.7095,414205.11153981,0
+FMX.US,D,20141103,000000,84.2706,84.4386,82.5358,83.8475,393328.53940638,0
+FMX.US,D,20141104,000000,83.2317,85.3905,83.2317,85.3174,345785.67705851,0
+FMX.US,D,20141105,000000,85.0535,85.5556,84.3852,85.1345,245955.27687789,0
+FMX.US,D,20141106,000000,85.2749,85.5378,84.491,85.2116,234659.10492393,0
+FMX.US,D,20141107,000000,85.3708,85.9609,85.2561,85.6367,349422.58715832,0
+FMX.US,D,20141110,000000,85.8284,85.8284,84.4386,84.8261,385367.80350223,0
+FMX.US,D,20141111,000000,84.8063,85.1691,84.3665,84.6927,231199.23495416,0
+FMX.US,D,20141112,000000,84.2627,85.7147,84.2449,84.9131,439763.63636919,0
+FMX.US,D,20141113,000000,85.0881,85.3806,83.0498,84.0778,479996.25883354,0
+FMX.US,D,20141114,000000,83.5935,83.9622,83.3819,83.5935,328213.17958042,0
+FMX.US,D,20141117,000000,83.5401,84.7826,83.4788,84.5355,203126.74027832,0
+FMX.US,D,20141118,000000,84.4811,85.9787,83.9968,85.7147,365283.35949346,0
+FMX.US,D,20141119,000000,85.6693,86.3049,85.2383,86.2495,431684.53649239,0
+FMX.US,D,20141120,000000,85.6871,86.4284,85.0446,85.4854,225663.44300251,0
+FMX.US,D,20141121,000000,85.6792,86.8238,85.6416,86.5045,308486.86246326,0
+FMX.US,D,20141124,000000,86.8584,86.8584,84.8795,85.0614,177348.6856877,0
+FMX.US,D,20141125,000000,85.4133,86.3553,84.7747,85.1938,479875.87154512,0
+FMX.US,D,20141126,000000,85.5912,86.5609,85.0979,86.04,249022.62358794,0
+FMX.US,D,20141128,000000,86.295,86.295,84.5592,85.4133,182785.33516653,0
+FMX.US,D,20141201,000000,84.0936,84.3764,80.8999,81.2508,411666.86190409,0
+FMX.US,D,20141202,000000,80.9958,81.146,80.2307,80.7852,261517.61013669,0
+FMX.US,D,20141203,000000,81.2686,81.2686,79.3124,80.3809,352363.47663263,0
+FMX.US,D,20141204,000000,79.9757,80.7674,78.3901,78.8221,178022.44983971,0
+FMX.US,D,20141205,000000,78.7262,78.9279,77.9433,78.6462,269196.09349067,0
+FMX.US,D,20141208,000000,78.2666,79.5793,77.633,77.8287,316558.88073485,0
+FMX.US,D,20141209,000000,77.0705,77.1951,75.9269,76.2432,319324.75339491,0
+FMX.US,D,20141210,000000,75.7321,75.9348,72.4751,73.3301,570517.3831481,0
+FMX.US,D,20141211,000000,73.4527,75.1796,72.9792,73.771,858543.46486904,0
+FMX.US,D,20141212,000000,73.1898,74.1565,72.1321,73.0741,640252.98453896,0
+FMX.US,D,20141215,000000,73.3459,73.9815,71.1476,72.5117,1185502.1886709,0
+FMX.US,D,20141216,000000,71.2523,73.5842,70.7502,72.1232,541052.84722127,0
+FMX.US,D,20141217,000000,72.3792,75.5127,72.1232,74.7189,1183612.4117401,0
+FMX.US,D,20141218,000000,75.486,78.8389,75.486,77.7397,619106.29974999,0
+FMX.US,D,20141219,000000,77.8979,78.7262,77.4748,78.0906,466352.02892641,0
+FMX.US,D,20141222,000000,78.5236,79.1305,77.2277,78.5325,490463.88297895,0
+FMX.US,D,20141223,000000,78.4089,79.1038,77.7644,78.0027,389516.61249231,0
+FMX.US,D,20141224,000000,78.0125,78.0758,77.0804,77.7911,89040.057169603,0
+FMX.US,D,20141226,000000,77.9048,78.4188,77.4323,77.5539,131405.25445744,0
+FMX.US,D,20141229,000000,77.8465,78.5493,77.7209,77.7743,173009.68501507,0
+FMX.US,D,20141230,000000,77.291,79.4824,77.291,77.9048,337487.04742047,0
+FMX.US,D,20141231,000000,78.1628,78.3377,77.0626,77.4827,195590.90068625,0
+FMX.US,D,20150102,000000,77.7476,77.9048,74.6527,75.1697,292727.25591671,0
+FMX.US,D,20150105,000000,75.2923,75.2923,71.5351,73.0306,469904.97142169,0
+FMX.US,D,20150106,000000,73.3222,75.4949,73.3222,74.4362,582331.52393964,0
+FMX.US,D,20150107,000000,75.1964,75.6975,73.8135,75.0817,416046.32889215,0
+FMX.US,D,20150108,000000,75.828,77.4323,75.654,76.5071,333798.54276848,0
+FMX.US,D,20150109,000000,76.5071,77.1783,75.7232,76.6129,373941.12768099,0
+FMX.US,D,20150112,000000,76.3292,76.9984,75.3644,75.9427,264649.70295144,0
+FMX.US,D,20150113,000000,76.0751,76.8254,75.2132,76.5417,500587.54344315,0
+FMX.US,D,20150114,000000,75.6353,76.9746,75.2231,76.1295,623956.187655,0
+FMX.US,D,20150115,000000,76.7799,76.8254,74.0527,74.2089,478102.43527114,0
+FMX.US,D,20150116,000000,74.2988,75.9783,73.8768,75.8903,307508.58928759,0
+FMX.US,D,20150120,000000,75.7054,77.0448,74.9137,76.0059,384325.79587975,0
+FMX.US,D,20150121,000000,76.2254,77.5351,76.0237,77.1051,299996.0178269,0
+FMX.US,D,20150122,000000,77.6606,80.9958,77.3344,79.5961,521919.36162524,0
+FMX.US,D,20150123,000000,78.9536,79.4824,76.6129,77.2099,387722.9430606,0
+FMX.US,D,20150126,000000,77.2643,77.888,76.1018,77.369,457062.98621808,0
+FMX.US,D,20150127,000000,76.6741,77.1951,76.2956,76.9479,644553.54221192,0
+FMX.US,D,20150128,000000,77.3097,77.3957,75.8656,76.0662,526850.18216112,0
+FMX.US,D,20150129,000000,76.2076,76.2956,74.6843,75.3377,266625.4708026,0
+FMX.US,D,20150130,000000,74.4738,75.0194,73.1186,73.5506,341012.67515283,0
+FMX.US,D,20150202,000000,73.8056,74.8603,73.682,74.8356,353703.92333145,0
+FMX.US,D,20150203,000000,75.0817,75.6273,74.538,75.3644,569910.38841656,0
+FMX.US,D,20150204,000000,75.1331,76.0929,74.6606,75.3881,413382.63367857,0
+FMX.US,D,20150205,000000,75.742,77.2821,75.742,77.0171,474185.29593693,0
+FMX.US,D,20150206,000000,76.9479,77.6863,76.0751,76.5783,269205.19841165,0
+FMX.US,D,20150209,000000,76.6475,78.663,76.1384,78.2478,417750.97242989,0
+FMX.US,D,20150210,000000,77.6419,79.0158,77.4926,77.6073,231740.47192311,0
+FMX.US,D,20150211,000000,77.1219,77.6419,75.1796,76.0929,394745.87210452,0
+FMX.US,D,20150212,000000,76.4814,78.4534,76.4814,78.2567,311836.46172347,0
+FMX.US,D,20150213,000000,78.1262,78.6185,77.1783,78.0392,296276.15178045,0
+FMX.US,D,20150217,000000,77.4926,78.8389,76.339,78.4781,277564.52752284,0
+FMX.US,D,20150218,000000,78.2567,78.6017,76.428,77.291,275374.28819987,0
+FMX.US,D,20150219,000000,76.5694,78.3565,76.1117,77.2554,165990.8026027,0
+FMX.US,D,20150220,000000,77.2376,79.2541,76.77,78.8053,368267.75025686,0
+FMX.US,D,20150223,000000,78.4277,79.7206,78.3901,79.6495,438678.12745762,0
+FMX.US,D,20150224,000000,79.6841,81.7875,78.6906,81.49,560567.72784028,0
+FMX.US,D,20150225,000000,81.2251,81.3398,79.7473,80.4145,639877.65946329,0
+FMX.US,D,20150226,000000,80.802,84.832,80.1872,83.8475,1199930.4534396,0
+FMX.US,D,20150227,000000,83.7872,85.0535,82.5902,83.8475,1146557.4066953,0
+FMX.US,D,20150302,000000,83.6192,85.1691,83.5836,84.2706,741988.33651872,0
+FMX.US,D,20150303,000000,84.1016,85.2215,83.4254,83.892,724835.67706329,0
+FMX.US,D,20150304,000000,83.9286,83.9286,80.8574,81.0926,739601.83556589,0
+FMX.US,D,20150305,000000,81.3486,81.9902,80.5648,81.2172,501247.14438476,0
+FMX.US,D,20150306,000000,80.1585,80.2475,77.6508,78.7361,669389.74331077,0
+FMX.US,D,20150309,000000,78.5493,78.7865,77.3344,77.5826,390706.32216612,0
+FMX.US,D,20150310,000000,76.8847,77.1219,75.9872,76.1641,537830.71685467,0
+FMX.US,D,20150311,000000,76.3292,77.7476,75.4336,77.4827,660870.5722536,0
+FMX.US,D,20150312,000000,77.9839,79.8442,77.5914,79.6247,367642.54568338,0
+FMX.US,D,20150313,000000,79.2363,79.3322,77.8099,79.1908,420812.24919262,0
+FMX.US,D,20150316,000000,79.4537,79.8857,78.6541,79.4132,293910.89564321,0
+FMX.US,D,20150317,000000,78.8834,80.028,78.7598,79.4043,652007.43751523,0
+FMX.US,D,20150318,000000,78.8221,82.6179,78.7865,82.5704,626561.20671119,0
+FMX.US,D,20150319,000000,82.3243,82.344,80.7585,81.8567,569527.98173569,0
+FMX.US,D,20150320,000000,82.5615,82.9767,81.4534,81.9457,381275.64735376,0
+FMX.US,D,20150323,000000,82.1671,83.2762,82.1671,82.3974,307315.36263139,0
+FMX.US,D,20150324,000000,82.6772,83.8396,82.3974,82.9846,743466.36869002,0
+FMX.US,D,20150325,000000,82.9925,83.9711,82.7651,83.0113,849463.83534308,0
+FMX.US,D,20150326,000000,82.6179,82.951,80.8485,81.235,643147.33775052,0
+FMX.US,D,20150327,000000,81.0926,83.3286,81.0481,83.1259,473411.37765422,0
+FMX.US,D,20150330,000000,83.5836,83.804,82.4202,82.7305,425810.85080685,0
+FMX.US,D,20150331,000000,82.0267,83.117,80.6972,82.2956,558891.41072334,0
+FMX.US,D,20150401,000000,83.0656,85.5724,82.7928,83.6973,407631.35859723,0
+FMX.US,D,20150402,000000,83.5935,84.746,83.5836,84.2706,243467.61013647,0
+FMX.US,D,20150406,000000,84.3665,86.6933,84.2795,85.4607,317766.80025062,0
+FMX.US,D,20150407,000000,85.6179,86.9632,85.0198,86.04,472357.23013711,0
+FMX.US,D,20150408,000000,86.893,87.834,86.6172,87.0354,672913.34772736,0
+FMX.US,D,20150409,000000,87.1747,88.0209,86.0311,86.3227,786646.96223389,0
+FMX.US,D,20150410,000000,86.2248,86.2248,85.0614,85.4686,196204.97702299,0
+FMX.US,D,20150413,000000,85.7059,85.7059,83.3039,83.8317,430242.92400498,0
+FMX.US,D,20150414,000000,84.2449,84.8162,83.6646,84.3309,325492.83152524,0
+FMX.US,D,20150415,000000,84.4811,84.746,83.3819,83.7072,309476.26387567,0
+FMX.US,D,20150416,000000,83.9543,84.2795,82.7483,84.2073,490167.46721838,0
+FMX.US,D,20150417,000000,83.1625,83.6646,82.352,82.5121,447397.60677619,0
+FMX.US,D,20150420,000000,82.3342,83.5223,81.9121,82.1226,346672.90102444,0
+FMX.US,D,20150421,000000,82.695,82.8966,81.8656,82.5437,360743.03890154,0
+FMX.US,D,20150422,000000,82.6505,82.7928,81.6393,82.0178,233037.41733284,0
+FMX.US,D,20150423,000000,81.578,83.1892,81.235,82.862,360484.05448275,0
+FMX.US,D,20150424,000000,82.8353,83.1981,82.344,82.8452,359161.81762588,0
+FMX.US,D,20150427,000000,82.9767,83.2673,81.0136,81.4188,274595.31162772,0
+FMX.US,D,20150428,000000,81.7015,82.0089,80.9622,81.4109,335831.97511914,0
+FMX.US,D,20150429,000000,81.146,82.0772,80.9157,81.4623,495907.61406298,0
+FMX.US,D,20150430,000000,80.6972,80.6972,79.518,79.6495,347192.89317779,0
+FMX.US,D,20150501,000000,80.4956,82.3707,79.6841,81.9457,323108.35388817,0
+FMX.US,D,20150504,000000,80.7407,82.3282,80.3414,81.8567,311296.2364124,0
+FMX.US,D,20150505,000000,81.9388,84.7233,81.5829,82.7365,457815.65968519,0
+FMX.US,D,20150506,000000,82.9411,83.0399,81.6007,82.259,289620.45454911,0
+FMX.US,D,20150507,000000,83.3572,83.6686,82.3282,82.9332,404231.17644272,0
+FMX.US,D,20150508,000000,83.9869,85.3184,83.9869,84.8854,372385.19785247,0
+FMX.US,D,20150511,000000,84.6798,84.9457,83.5549,84.3684,273426.84676951,0
+FMX.US,D,20150512,000000,83.632,83.632,82.8244,83.207,315203.25916775,0
+FMX.US,D,20150513,000000,83.89,84.5474,83.5707,83.803,401574.56283435,0
+FMX.US,D,20150514,000000,84.2716,85.8512,83.9523,85.5675,305771.5726975,0
+FMX.US,D,20150515,000000,85.3816,85.8324,84.6264,85.6732,436239.02029471,0
+FMX.US,D,20150518,000000,85.8166,86.8693,84.9902,86.7546,540981.01951137,0
+FMX.US,D,20150519,000000,86.3909,86.6489,84.8291,85.6545,481846.58110685,0
+FMX.US,D,20150520,000000,85.5052,85.5942,84.9546,85.2561,339359.62616727,0
+FMX.US,D,20150521,000000,85.0278,85.0604,84.1292,84.7134,450826.1153515,0
+FMX.US,D,20150522,000000,84.4465,84.6719,82.7464,83.118,447446.16635471,0
+FMX.US,D,20150526,000000,82.9589,82.9668,79.943,80.3859,637338.39816968,0
+FMX.US,D,20150527,000000,79.7384,81.6452,79.4518,81.4949,562970.41531929,0
+FMX.US,D,20150528,000000,81.4238,81.4238,79.864,80.5984,429855.45903468,0
+FMX.US,D,20150529,000000,80.3147,80.6419,78.7618,78.8794,681650.02522999,0
+FMX.US,D,20150601,000000,79.1542,79.7898,79.0623,79.3836,397009.96245317,0
+FMX.US,D,20150602,000000,79.0989,80.3928,78.9555,79.943,524652.86123294,0
+FMX.US,D,20150603,000000,80.0666,80.2099,79.0109,79.0623,236457.83264506,0
+FMX.US,D,20150604,000000,78.7173,79.3934,78.2735,78.8073,386469.49893997,0
+FMX.US,D,20150605,000000,77.9087,78.7984,77.3424,78.1588,296079.89015058,0
+FMX.US,D,20150608,000000,78.0798,78.8073,77.289,77.6527,255506.33897868,0
+FMX.US,D,20150609,000000,78.229,78.832,77.5213,78.3882,294659.52247878,0
+FMX.US,D,20150610,000000,79.3104,79.692,78.4524,78.6185,257714.7881436,0
+FMX.US,D,20150611,000000,78.9387,80.2178,78.7173,79.9331,309098.91548423,0
+FMX.US,D,20150612,000000,79.6593,80.0053,79.1621,79.2936,228567.91279293,0
+FMX.US,D,20150615,000000,78.4939,78.7984,77.7229,78.2448,203208.68456708,0
+FMX.US,D,20150616,000000,78.4771,80.2959,77.9987,79.5091,345558.05403418,0
+FMX.US,D,20150617,000000,79.6238,81.4495,79.5091,81.3259,439557.25816046,0
+FMX.US,D,20150618,000000,81.8567,82.0188,80.1714,80.7308,655727.30356169,0
+FMX.US,D,20150619,000000,80.7486,81.2201,80.3414,80.3513,296417.78388447,0
+FMX.US,D,20150622,000000,80.802,81.5493,80.6172,81.0155,252914.471475,0
+FMX.US,D,20150623,000000,81.1401,81.5028,80.546,80.5895,355747.47226096,0
+FMX.US,D,20150624,000000,80.5727,80.5727,79.6495,79.9687,226768.17341391,0
+FMX.US,D,20150625,000000,80.1813,80.1813,79.3381,79.9144,416338.69802117,0
+FMX.US,D,20150626,000000,79.9243,80.6271,79.5951,80.5638,275905.40858996,0
+FMX.US,D,20150629,000000,79.3193,80.12,78.8794,79.1078,316705.57112831,0
+FMX.US,D,20150630,000000,79.5338,79.6317,77.8653,79.0455,455590.01233621,0
+FMX.US,D,20150701,000000,78.8508,79.6495,78.3882,79.3193,213692.49523866,0
+FMX.US,D,20150702,000000,79.6672,80.7931,79.4804,80.1289,267454.01861115,0
+FMX.US,D,20150706,000000,78.8864,79.8877,78.1865,79.1453,234656.06995028,0
+FMX.US,D,20150707,000000,78.2389,79.9144,78.062,79.7552,338572.55633204,0
+FMX.US,D,20150708,000000,78.9852,79.604,78.4613,78.7618,303969.81000272,0
+FMX.US,D,20150709,000000,80.0379,80.3147,78.7618,78.7885,156886.89328749,0
+FMX.US,D,20150710,000000,79.9144,80.8297,79.6841,80.4659,359759.70743644,0
+FMX.US,D,20150713,000000,80.8297,81.2112,79.2412,79.518,277484.60654985,0
+FMX.US,D,20150714,000000,79.177,81.1401,79.0811,80.7407,225243.60497986,0
+FMX.US,D,20150715,000000,80.201,81.2893,80.0211,81.147,606731.70048967,0
+FMX.US,D,20150716,000000,81.6551,82.1246,81.2478,81.8498,295854.29044203,0
+FMX.US,D,20150717,000000,81.9744,82.0277,80.4827,81.3971,318846.23921487,0
+FMX.US,D,20150720,000000,80.8574,81.9912,80.4116,81.4781,171989.93386609,0
+FMX.US,D,20150721,000000,81.6007,81.8567,80.3414,80.7061,269255.78130594,0
+FMX.US,D,20150722,000000,80.3048,80.3928,77.8919,78.4069,285261.22071877,0
+FMX.US,D,20150723,000000,78.5315,79.9331,78.2735,79.7384,310846.04865318,0
+FMX.US,D,20150724,000000,78.2636,79.3934,77.9008,78.2834,459843.02208853,0
+FMX.US,D,20150727,000000,78.2389,78.2389,77.3503,77.6083,471790.70172101,0
+FMX.US,D,20150728,000000,77.7595,78.8607,77.7595,78.5028,469649.02197656,0
+FMX.US,D,20150729,000000,78.7371,79.9964,78.3546,79.8699,336541.14729715,0
+FMX.US,D,20150730,000000,79.347,80.7308,78.7272,80.3414,461760.11378231,0
+FMX.US,D,20150731,000000,80.6419,81.6175,79.8551,80.4215,453645.60587951,0
+FMX.US,D,20150803,000000,80.0943,81.1747,79.3658,80.9977,358222.99910776,0
+FMX.US,D,20150804,000000,80.9444,81.5295,80.6696,81.3625,417465.68490606,0
+FMX.US,D,20150805,000000,80.8732,81.7707,80.0567,80.6172,284471.11590988,0
+FMX.US,D,20150806,000000,80.8297,81.3714,80.3513,80.802,365176.12375755,0
+FMX.US,D,20150807,000000,80.1714,81.5394,80.1289,81.3625,308139.8638084,0
+FMX.US,D,20150810,000000,81.5572,84.6887,81.5572,83.2505,881141.87872427,0
+FMX.US,D,20150811,000000,82.2917,83.2248,79.7641,80.3592,331628.53660322,0
+FMX.US,D,20150812,000000,80.3147,80.3246,78.9032,79.9243,623155.96626725,0
+FMX.US,D,20150813,000000,80.1111,80.7931,79.4448,79.9598,556996.57550305,0
+FMX.US,D,20150814,000000,79.8452,81.5295,79.8452,80.8643,384780.03027052,0
+FMX.US,D,20150817,000000,80.7852,81.2992,79.9687,81.2024,179425.61932745,0
+FMX.US,D,20150818,000000,80.7585,80.9977,80.3246,80.5895,348713.4149803,0
+FMX.US,D,20150819,000000,80.5984,80.5984,77.883,78.1312,582355.80372891,0
+FMX.US,D,20150820,000000,77.3582,77.4036,76.339,77.0132,546625.0588568,0
+FMX.US,D,20150821,000000,76.0811,76.09,74.2731,74.3433,393008.85551443,0
+FMX.US,D,20150824,000000,70.3242,73.2076,68.7357,72.6659,620715.84744646,0
+FMX.US,D,20150825,000000,75.0619,75.7638,73.9529,74.0517,671957.33102518,0
+FMX.US,D,20150826,000000,75.5404,76.4824,74.4165,76.3479,466381.3670051,0
+FMX.US,D,20150827,000000,77.1476,78.0867,76.2323,77.972,883056.94710228,0
+FMX.US,D,20150828,000000,77.5835,78.2112,77.2168,77.9087,308705.38056661,0
+FMX.US,D,20150831,000000,77.289,79.6139,76.2155,78.9941,495345.13227842,0
+FMX.US,D,20150901,000000,77.7071,78.0798,76.6069,76.9183,760319.57741123,0
+FMX.US,D,20150902,000000,77.716,78.0798,76.7552,77.6982,330794.93050524,0
+FMX.US,D,20150903,000000,78.0254,78.7786,77.2445,77.7496,533779.02702165,0
+FMX.US,D,20150904,000000,76.9084,76.9529,74.973,75.2399,399995.36487446,0
+FMX.US,D,20150908,000000,76.6494,76.7552,75.0441,75.5147,848118.33035484,0
+FMX.US,D,20150909,000000,76.5348,77.1921,75.2033,75.2824,354239.09035309,0
+FMX.US,D,20150910,000000,74.9562,76.7305,74.6883,75.9328,367262.16231828,0
+FMX.US,D,20150911,000000,75.6471,76.6771,75.6471,76.516,328766.55644401,0
+FMX.US,D,20150914,000000,76.5624,76.5624,74.8959,75.5769,354912.8545051,0
+FMX.US,D,20150915,000000,75.7904,77.4412,75.5769,77.0419,421185.55095252,0
+FMX.US,D,20150916,000000,78.4435,79.7552,77.8129,78.9753,439332.67010979,0
+FMX.US,D,20150917,000000,78.6471,81.7233,78.5226,80.5638,618372.84778272,0
+FMX.US,D,20150918,000000,79.8778,80.6597,79.1453,79.8452,480243.1033577,0
+FMX.US,D,20150921,000000,80.1022,80.3671,78.8073,80.2959,283906.61080955,0
+FMX.US,D,20150922,000000,78.6728,79.7641,78.5671,79.5437,453532.30019629,0
+FMX.US,D,20150923,000000,79.0277,80.7931,79.0198,80.0943,415141.90674215,0
+FMX.US,D,20150924,000000,78.9308,79.9865,78.5859,79.7384,518869.21309925,0
+FMX.US,D,20150925,000000,80.6073,80.7585,77.0231,77.4125,579878.25356634,0
+FMX.US,D,20150928,000000,77.4125,77.8653,76.6949,76.8026,375262.35287997,0
+FMX.US,D,20150929,000000,77.0863,78.2537,76.7038,78.0343,317605.94664676,0
+FMX.US,D,20150930,000000,78.8409,79.7641,78.576,79.1859,431892.93801688,0
+FMX.US,D,20151001,000000,79.518,79.5595,78.3447,78.4613,463338.30008431,0
+FMX.US,D,20151002,000000,77.4125,79.6672,76.597,79.5338,320762.31925077,0
+FMX.US,D,20151005,000000,80.3246,81.5206,80.1813,81.2804,398824.87670047,0
+FMX.US,D,20151006,000000,81.229,82.0277,81.0867,81.3783,457140.88387529,0
+FMX.US,D,20151007,000000,82.1612,82.9589,80.1467,80.4017,712756.48190564,0
+FMX.US,D,20151008,000000,80.4116,82.6317,80.0379,82.0692,385456.82939619,0
+FMX.US,D,20151009,000000,82.0188,84.059,82.0188,82.9668,408109.87277726,0
+FMX.US,D,20151012,000000,82.9589,84.2172,82.6317,83.1813,457694.26073888,0
+FMX.US,D,20151013,000000,82.6386,83.8455,82.177,82.9668,467167.42518245,0
+FMX.US,D,20151014,000000,83.1348,83.4907,81.9645,83.2693,474607.15727535,0
+FMX.US,D,20151015,000000,83.2149,84.6264,83.2149,84.318,545164.22486956,0
+FMX.US,D,20151016,000000,84.7134,86.553,84.2459,85.9757,715800.56048432,0
+FMX.US,D,20151019,000000,85.1236,86.4472,84.2805,85.1849,495272.29291063,0
+FMX.US,D,20151020,000000,85.1147,86.2495,84.9546,86.1625,256182.12644646,0
+FMX.US,D,20151021,000000,86.1339,87.1204,85.6307,86.8456,513718.86280213,0
+FMX.US,D,20151022,000000,87.3319,90.2084,86.9533,89.036,833803.37126935,0
+FMX.US,D,20151023,000000,88.9757,89.4927,88.5477,88.8245,425016.69936642,0
+FMX.US,D,20151026,000000,88.6367,90.0364,88.6367,89.894,394136.85405721,0
+FMX.US,D,20151027,000000,89.2515,90.5,89.2515,90.327,543699.34425078,0
+FMX.US,D,20151028,000000,90.4911,91.0179,89.6232,90.3813,530847.24246831,0
+FMX.US,D,20151029,000000,90.236,90.5257,88.5843,89.465,465816.86190477,0
+FMX.US,D,20151030,000000,90.0808,90.0808,87.4742,87.9181,807318.16781649,0
+FMX.US,D,20151102,000000,88.1078,88.3036,87.0531,87.3586,605435.76673783,0
+FMX.US,D,20151103,000000,87.749,91.698,87.3487,91.0822,775084.72425594,0
+FMX.US,D,20151104,000000,90.7975,91.7702,90.1797,90.5533,262063.90539508,0
+FMX.US,D,20151105,000000,90.3547,91.1919,89.5026,89.6775,231158.76863872,0
+FMX.US,D,20151106,000000,88.9668,89.3039,87.9546,88.8611,244816.15009837,0
+FMX.US,D,20151109,000000,88.5734,88.5734,85.1869,86.2238,486152.19706925,0
+FMX.US,D,20151110,000000,86.0617,87.4307,85.7335,87.3052,347132.19370464,0
+FMX.US,D,20151111,000000,87.3487,88.1078,86.6518,87.0907,326757.40388261,0
+FMX.US,D,20151112,000000,86.9553,87.7688,86.3563,86.6973,285563.70642665,0
+FMX.US,D,20151113,000000,86.7072,87.0274,85.3035,85.9174,278511.43930404,0
+FMX.US,D,20151116,000000,85.6782,86.5826,85.5091,86.4205,142276.53009932,0
+FMX.US,D,20151117,000000,86.4304,88.4034,85.868,88.1543,388997.63199684,0
+FMX.US,D,20151118,000000,88.4845,88.4845,85.3846,86.5184,679374.8066446,0
+FMX.US,D,20151119,000000,87.0274,89.0548,86.7576,88.2146,395153.57023254,0
+FMX.US,D,20151120,000000,88.6268,89.8031,88.6268,88.9214,270227.98453429,0
+FMX.US,D,20151123,000000,89.1794,90.6621,89.1794,90.236,352954.28483799,0
+FMX.US,D,20151124,000000,89.8752,90.3715,89.2337,89.2891,406685.45847391,0
+FMX.US,D,20151125,000000,89.2891,90.236,88.526,89.1181,440714.59478193,0
+FMX.US,D,20151127,000000,89.1527,89.2891,87.3675,87.4653,279404.73321729,0
+FMX.US,D,20151130,000000,88.8917,88.9757,86.0617,86.0993,907625.05886136,0
+FMX.US,D,20151201,000000,86.9998,87.8489,86.4393,87.6344,443467.31588947,0
+FMX.US,D,20151202,000000,87.5721,88.0189,86.8406,87.1164,522142.93801802,0
+FMX.US,D,20151203,000000,87.6976,87.7688,83.9988,84.5879,531189.18283374,0
+FMX.US,D,20151204,000000,84.9457,85.8581,84.1698,84.7213,426723.36621994,0
+FMX.US,D,20151207,000000,84.3467,84.9022,83.2307,83.6063,346347.14718518,0
+FMX.US,D,20151208,000000,82.8205,83.8198,82.348,83.7032,224997.77211359,0
+FMX.US,D,20151209,000000,83.7408,84.2755,82.7127,83.2386,428177.11860197,0
+FMX.US,D,20151210,000000,83.1595,83.8643,82.7127,82.8818,327317.8623514,0
+FMX.US,D,20151211,000000,81.8716,82.2669,80.632,81.2913,272353.47775257,0
+FMX.US,D,20151214,000000,81.4801,81.9427,80.2653,81.7925,455040.68210416,0
+FMX.US,D,20151215,000000,82.6159,85.0881,82.6159,84.5276,534409.28988456,0
+FMX.US,D,20151216,000000,85.009,85.5625,84.2666,84.6867,424372.2732931,0
+FMX.US,D,20151217,000000,84.6867,85.5002,84.0086,84.837,431870.68154339,0
+FMX.US,D,20151218,000000,84.9457,84.9902,83.2386,83.3118,377131.89665312,0
+FMX.US,D,20151221,000000,83.722,84.7935,83.6241,84.0709,270563.85495241,0
+FMX.US,D,20151222,000000,83.9444,85.7741,83.8198,84.9546,245881.42585222,0
+FMX.US,D,20151223,000000,85.3569,85.9273,83.1872,84.1876,332355.91862318,0
+FMX.US,D,20151224,000000,83.9365,85.0881,83.9197,84.4989,160788.8577534,0
+FMX.US,D,20151228,000000,84.4208,85.3213,84.1599,84.8459,189371.22800374,0
+FMX.US,D,20151229,000000,85.4568,85.8719,83.804,84.2854,302582.82704115,0
+FMX.US,D,20151230,000000,83.8732,84.062,82.0673,82.176,296933.72940628,0
+FMX.US,D,20151231,000000,81.9714,84.0966,81.8379,82.4992,294349.95516569,0
+FMX.US,D,20160104,000000,82.0258,83.1052,80.4066,81.148,383842.22341029,0
+FMX.US,D,20160105,000000,81.2735,81.3506,80.4986,81.1846,244713.97265189,0
+FMX.US,D,20160106,000000,79.9154,80.7734,79.4083,79.604,244975.99204434,0
+FMX.US,D,20160107,000000,78.4613,78.8972,77.7111,77.7891,279686.98576746,0
+FMX.US,D,20160108,000000,78.3971,78.3971,75.8804,76.1572,461921.97904405,0
+FMX.US,D,20160111,000000,76.6741,77.0033,75.8606,76.173,498945.62269434,0
+FMX.US,D,20160112,000000,76.7374,77.2277,76.0563,76.9242,520825.75945058,0
+FMX.US,D,20160113,000000,77.2178,77.5391,75.1637,76.2985,370381.10358051,0
+FMX.US,D,20160114,000000,76.254,78.5957,76.0326,78.2527,310030.65239714,0
+FMX.US,D,20160115,000000,76.004,77.2544,75.0481,76.3173,532485.11658558,0
+FMX.US,D,20160119,000000,77.4857,78.7025,76.9776,77.6923,596537.22397345,0
+FMX.US,D,20160120,000000,76.0129,76.9321,74.1545,76.4428,459205.67762041,0
+FMX.US,D,20160121,000000,76.683,76.7532,75.0204,76.2353,791061.83724796,0
+FMX.US,D,20160122,000000,77.7891,78.5038,77.3354,78.3605,470737.56586179,0
+FMX.US,D,20160125,000000,78.0313,78.745,77.37,78.5325,242907.15166768,0
+FMX.US,D,20160126,000000,78.7816,79.6485,78.7816,79.6485,419017.56810304,0
+FMX.US,D,20160127,000000,79.5071,80.3967,79.1503,80.3276,1027354.7696576,0
+FMX.US,D,20160128,000000,81.2122,82.259,81.0956,82.0772,460915.37944758,0
+FMX.US,D,20160129,000000,82.7127,84.7599,81.5434,84.7035,579209.54770376,0
+FMX.US,D,20160201,000000,83.3918,85.8027,82.8205,85.5714,344225.70059845,0
+FMX.US,D,20160202,000000,83.123,83.8297,81.8538,83.0874,583801.46284786,0
+FMX.US,D,20160203,000000,83.9632,84.0086,82.2304,83.0538,627423.13922998,0
+FMX.US,D,20160204,000000,83.4729,84.151,81.1243,81.5335,681960.60420096,0
+FMX.US,D,20160205,000000,81.4,81.7707,79.7384,80.1397,720765.77738831,0
+FMX.US,D,20160208,000000,79.1671,79.2837,78.3249,78.745,353462.13709672,0
+FMX.US,D,20160209,000000,78.0491,79.0149,77.461,77.9433,589057.02556511,0
+FMX.US,D,20160210,000000,78.6659,80.6844,78.0491,79.9341,402106.69488233,0
+FMX.US,D,20160211,000000,78.657,78.8181,74.4214,78.2092,613638.28887671,0
+FMX.US,D,20160212,000000,78.3348,79.4982,78.0412,79.2106,510019.2299134,0
+FMX.US,D,20160216,000000,81.2211,82.2907,80.0063,81.1144,468763.8213264,0
+FMX.US,D,20160217,000000,81.9803,83.8732,81.5602,82.6159,863064.56396112,0
+FMX.US,D,20160218,000000,83.7665,85.2136,83.7032,85.1157,572557.89710396,0
+FMX.US,D,20160219,000000,84.9625,86.7774,84.9279,86.2149,565306.33337783,0
+FMX.US,D,20160222,000000,87.2864,87.2864,85.9105,86.1615,417831.90506076,0
+FMX.US,D,20160223,000000,85.8215,86.0311,84.662,85.0703,388002.16063711,0
+FMX.US,D,20160224,000000,83.892,84.0531,80.7734,83.892,401410.67425683,0
+FMX.US,D,20160225,000000,83.8554,84.321,82.6248,83.9988,418898.1924725,0
+FMX.US,D,20160226,000000,84.321,84.321,83.2119,83.3553,285698.25692548,0
+FMX.US,D,20160229,000000,83.5875,83.8821,83.0785,83.6063,479733.22778321,0
+FMX.US,D,20160301,000000,84.6067,85.4469,84.3734,85.3302,252146.6231396,0
+FMX.US,D,20160302,000000,84.75,86.6716,84.6472,85.9105,198562.13989714,0
+FMX.US,D,20160303,000000,85.6505,86.5263,85.0979,85.7434,276538.70642654,0
+FMX.US,D,20160304,000000,86.1418,86.1714,83.6142,85.1068,442298.85103125,0
+FMX.US,D,20160307,000000,85.0614,85.8482,82.6248,82.8373,407453.30680931,0
+FMX.US,D,20160308,000000,82.3737,82.6673,80.292,80.3888,702813.90820302,0
+FMX.US,D,20160309,000000,80.7131,82.7048,80.4165,82.6673,1101348.4390902,0
+FMX.US,D,20160310,000000,82.6673,82.7839,80.0448,81.4089,943179.77526131,0
+FMX.US,D,20160311,000000,81.6956,83.6063,81.3556,82.6159,475375.00561075,0
+FMX.US,D,20160314,000000,82.3836,82.9183,81.6956,82.5595,255365.71853254,0
+FMX.US,D,20160315,000000,82.0772,82.0821,79.5862,79.8986,725383.99563745,0
+FMX.US,D,20160316,000000,79.9885,82.4034,78.83,82.1058,739224.48717445,0
+FMX.US,D,20160317,000000,82.259,83.5124,82.1503,83.1141,1710910.7583447,0
+FMX.US,D,20160318,000000,83.204,85.8769,82.9183,84.0165,924568.30513441,0
+FMX.US,D,20160321,000000,83.98,84.7401,82.6159,82.7493,387090.65688192,0
+FMX.US,D,20160322,000000,82.5091,84.4208,82.434,84.1876,575075.91358197,0
+FMX.US,D,20160323,000000,83.4976,83.7487,82.3085,83.0251,611335.7555284,0
+FMX.US,D,20160324,000000,82.1404,83.2663,82.1404,82.6495,391210.1277933,0
+FMX.US,D,20160328,000000,83.2564,83.3118,82.1592,82.7394,487152.7267184,0
+FMX.US,D,20160329,000000,82.4992,85.525,82.348,84.8024,552041.47517791,0
+FMX.US,D,20160330,000000,85.3035,86.4482,84.3823,86.295,691199.064015,0
+FMX.US,D,20160331,000000,86.4017,86.8574,85.5526,86.035,830536.72795578,0
+FMX.US,D,20160401,000000,84.75,87.1787,83.722,86.9909,494164.52752557,0
+FMX.US,D,20160404,000000,87.1342,87.1342,85.4271,86.0904,350318.91604522,0
+FMX.US,D,20160405,000000,84.9803,85.3569,83.6607,83.892,431271.78007494,0
+FMX.US,D,20160406,000000,83.6775,84.0798,83.1052,83.9721,409543.39200158,0
+FMX.US,D,20160407,000000,83.1595,83.1872,80.7694,82.2027,1192173.0607706,0
+FMX.US,D,20160408,000000,83.2752,83.3384,81.2735,81.6314,801798.56239102,0
+FMX.US,D,20160411,000000,81.9368,82.259,80.2821,80.3819,1335402.5725984,0
+FMX.US,D,20160412,000000,80.6142,81.9002,80.0142,81.2646,1404163.9474451,0
+FMX.US,D,20160413,000000,81.6501,82.0673,81.0274,81.6857,1078264.4294498,0
+FMX.US,D,20160414,000000,82.0426,82.1147,81.5434,81.5602,849815.89228738,0
+FMX.US,D,20160415,000000,81.148,81.9882,81.148,81.9269,829011.14786384,0
+FMX.US,D,20160418,000000,81.6857,82.6337,81.4969,82.1058,326034.06849419,0
+FMX.US,D,20160419,000000,83.4096,84.6432,83.1783,84.3279,426222.59556641,0
+FMX.US,D,20160420,000000,84.0086,84.5879,82.6406,84.1599,652559.80272094,0
+FMX.US,D,20160421,000000,83.5539,84.8755,83.2386,83.3384,421812.77884178,0
+FMX.US,D,20160422,000000,83.4274,84.6235,83.373,83.7032,338325.71180788,0
+FMX.US,D,20160425,000000,83.3216,83.7309,81.9931,83.123,396309.89519612,0
+FMX.US,D,20160426,000000,83.4541,83.7576,82.9628,83.294,472808.42955422,0
+FMX.US,D,20160427,000000,83.1783,83.5075,81.4435,81.9002,763887.6947748,0
+FMX.US,D,20160428,000000,81.8716,84.0254,81.4,83.3039,404567.04686084,0
+FMX.US,D,20160429,000000,84.662,85.2492,82.518,83.2663,746646.00942541,0
+FMX.US,D,20160502,000000,83.3394,83.6172,82.6999,82.862,583280.45903662,0
+FMX.US,D,20160503,000000,81.9427,81.9427,80.0419,80.9819,651404.48941524,0
+FMX.US,D,20160504,000000,80.5658,80.7111,79.7107,80.2416,556371.37092956,0
+FMX.US,D,20160505,000000,80.5747,80.8267,79.5654,80.2327,260235.83959526,0
+FMX.US,D,20160506,000000,79.8373,81.5928,79.521,81.4129,607805.06950661,0
+FMX.US,D,20160509,000000,81.061,81.5661,79.774,79.857,554749.68333847,0
+FMX.US,D,20160510,000000,80.2327,82.1602,79.7295,82.0594,298225.61652658,0
+FMX.US,D,20160511,000000,81.9091,82.7622,81.5285,81.8271,342581.75653386,0
+FMX.US,D,20160512,000000,82.5299,83.5994,81.9882,83.3562,355631.13160408,0
+FMX.US,D,20160513,000000,82.6366,82.6366,81.2508,81.4663,544846.56429339,0
+FMX.US,D,20160516,000000,81.5829,83.636,81.5829,83.374,529837.60789818,0
+FMX.US,D,20160517,000000,82.78,82.9164,80.9622,81.1164,524683.21096952,0
+FMX.US,D,20160518,000000,80.7012,80.7991,79.5486,79.7295,466811.32160661,0
+FMX.US,D,20160519,000000,79.1078,79.5051,78.3417,78.9002,347007.75978467,0
+FMX.US,D,20160520,000000,79.4864,79.945,78.8903,79.1957,284352.75193723,0
+FMX.US,D,20160523,000000,79.1354,79.4765,78.5028,78.828,274801.68983645,0
+FMX.US,D,20160524,000000,79.4053,80.4491,79.4053,80.4126,412391.20895039,0
+FMX.US,D,20160525,000000,80.9157,82.0524,80.63,81.3042,538667.35792631,0
+FMX.US,D,20160526,000000,81.4851,82.3104,81.4297,82.0594,445541.21455556,0
+FMX.US,D,20160527,000000,81.6926,82.7177,81.4297,82.4933,372693.75350767,0
+FMX.US,D,20160531,000000,82.6297,83.033,80.6389,81.6373,796270.86370246,0
+FMX.US,D,20160601,000000,81.0333,82.0159,80.719,81.9091,402718.7479033,0
+FMX.US,D,20160602,000000,81.5572,82.087,81.2152,81.6828,349512.62471016,0
+FMX.US,D,20160603,000000,82.006,83.374,82.006,83.2663,215047.10514788,0
+FMX.US,D,20160606,000000,83.4294,84.5711,83.1497,84.5286,522025.58570326,0
+FMX.US,D,20160607,000000,84.3368,86.039,84.1678,85.8146,617663.6756047,0
+FMX.US,D,20160608,000000,86.9039,87.4446,85.9866,86.5342,452466.01278455,0
+FMX.US,D,20160609,000000,85.7958,86.1121,84.9418,84.9853,290024.10604558,0
+FMX.US,D,20160610,000000,83.7615,83.888,81.9704,82.4271,400011.55140063,0
+FMX.US,D,20160613,000000,81.6175,81.7539,80.2593,80.4679,398689.31454376,0
+FMX.US,D,20160614,000000,79.9084,80.2159,79.0267,79.9816,688741.74701015,0
+FMX.US,D,20160615,000000,80.63,81.2152,80.2682,80.5925,283122.57594797,0
+FMX.US,D,20160616,000000,79.7295,81.4386,79.4864,81.3941,358563.92781531,0
+FMX.US,D,20160617,000000,81.5197,81.7173,80.5875,81.2241,253410.18383909,0
+FMX.US,D,20160620,000000,82.3401,82.52,81.3753,81.4386,222600.14292401,0
+FMX.US,D,20160621,000000,81.8795,82.1325,81.0333,81.2508,378849.69174338,0
+FMX.US,D,20160622,000000,81.6274,82.1948,81.3042,81.9358,229280.1199446,0
+FMX.US,D,20160623,000000,83.3127,83.4828,82.0258,83.2119,437992.22341098,0
+FMX.US,D,20160624,000000,78.6293,81.0165,78.6293,79.3499,433427.62302979,0
+FMX.US,D,20160627,000000,78.8201,79.1631,77.289,78.577,571527.01771823,0
+FMX.US,D,20160628,000000,80.7645,81.1767,79.257,79.9905,617440.09921192,0
+FMX.US,D,20160629,000000,81.2676,82.8304,81.2053,82.0969,480003.34043874,0
+FMX.US,D,20160630,000000,82.4271,83.6449,81.6828,83.2663,828011.62987257,0
+FMX.US,D,20160701,000000,83.2663,83.3928,81.2755,81.3585,574818.95247895,0
+FMX.US,D,20160705,000000,80.972,82.0524,80.6014,81.4574,774815.62325829,0
+FMX.US,D,20160706,000000,80.8168,81.2241,79.2056,79.603,516718.42843383,0
+FMX.US,D,20160707,000000,80.2159,80.9622,78.8112,79.1354,650643.72268504,0
+FMX.US,D,20160708,000000,81.1865,81.1865,79.2966,80.9434,336497.64600806,0
+FMX.US,D,20160711,000000,81.4129,82.7088,80.3414,82.1325,562467.62135,0
+FMX.US,D,20160712,000000,82.5724,83.0607,81.665,82.006,391457.98397535,0
+FMX.US,D,20160713,000000,81.8795,82.2926,81.0778,81.665,432387.63872309,0
+FMX.US,D,20160714,000000,81.9516,82.9618,81.322,81.9259,481973.03834259,0
+FMX.US,D,20160715,000000,81.8795,82.7177,81.4475,82.2847,571247.80014172,0
+FMX.US,D,20160718,000000,81.9427,84.3734,81.6462,84.1579,611427.81639601,0
+FMX.US,D,20160719,000000,83.204,84.8795,83.204,84.1312,820290.65688738,0
+FMX.US,D,20160720,000000,84.2844,84.8696,84.0679,84.6541,559681.51553223,0
+FMX.US,D,20160721,000000,84.1935,84.7381,83.7615,84.58,468316.66854083,0
+FMX.US,D,20160722,000000,84.4732,85.9965,84.4732,85.8235,497744.78478377,0
+FMX.US,D,20160725,000000,85.2917,87.1026,85.2917,86.2377,996540.682111,0
+FMX.US,D,20160726,000000,86.2465,86.3197,84.1213,84.2933,884748.4390875,0
+FMX.US,D,20160727,000000,84.2113,85.6693,82.3767,82.9243,1455855.6187831,0
+FMX.US,D,20160728,000000,83.204,83.3048,80.5658,81.0066,381402.1045895,0
+FMX.US,D,20160729,000000,81.0165,81.4663,80.3325,80.5747,553736.00213679,0
+FMX.US,D,20160801,000000,80.4224,81.1964,80.3038,80.3938,415859.17218326,0
+FMX.US,D,20160802,000000,80.972,80.972,78.577,79.7898,309113.07869463,0
+FMX.US,D,20160803,000000,79.1631,80.1427,79.0267,80.1427,766704.15032915,0
+FMX.US,D,20160804,000000,80.1427,80.1516,79.6307,79.9163,412272.84497774,0
+FMX.US,D,20160805,000000,80.0982,80.4847,79.7552,80.4758,442111.69432236,0
+FMX.US,D,20160808,000000,80.6014,82.6623,80.6014,82.3401,611873.9575237,0
+FMX.US,D,20160809,000000,82.4567,84.4732,82.4567,84.4021,635199.75339889,0
+FMX.US,D,20160810,000000,84.6254,85.7533,84.5899,84.9596,634854.7780598,0
+FMX.US,D,20160811,000000,85.5526,86.6518,85.0752,86.292,535827.63424059,0
+FMX.US,D,20160812,000000,86.5342,87.3171,85.697,86.8584,571670.67313803,0
+FMX.US,D,20160815,000000,87.326,89.2011,87.0027,88.6149,770924.78702912,0
+FMX.US,D,20160816,000000,88.8601,89.2634,88.4509,88.7148,894591.87031731,0
+FMX.US,D,20160817,000000,88.264,88.7148,86.8139,88.3994,806725.33629535,0
+FMX.US,D,20160818,000000,88.7237,90.5444,88.0199,90.4911,824849.18732125,0
+FMX.US,D,20160819,000000,89.6499,90.154,88.5971,88.8314,579333.98162372,0
+FMX.US,D,20160822,000000,88.3896,88.7098,87.5158,88.264,702871.57270251,0
+FMX.US,D,20160823,000000,88.8314,88.8314,86.1032,86.2021,561379.07746477,0
+FMX.US,D,20160824,000000,86.2821,87.6225,85.1928,86.984,468393.55454016,0
+FMX.US,D,20160825,000000,86.4788,86.9039,85.7533,86.2021,268166.22576283,0
+FMX.US,D,20160826,000000,86.6795,86.6795,82.69,83.3829,719006.50432473,0
+FMX.US,D,20160829,000000,83.1961,83.8604,82.7622,83.7072,623030.5206894,0
+FMX.US,D,20160830,000000,83.6093,83.9592,82.2788,82.9875,535412.85450737,0
+FMX.US,D,20160831,000000,82.6544,83.0953,81.8093,82.4182,535309.66540301,0
+FMX.US,D,20160901,000000,81.8192,83.2564,81.8192,83.2119,338408.66775452,0
+FMX.US,D,20160902,000000,84.1579,85.2373,83.4828,83.5905,245381.66685659,0
+FMX.US,D,20160906,000000,84.2024,84.664,82.259,84.5711,357611.95774468,0
+FMX.US,D,20160907,000000,84.4455,84.4455,83.0132,83.0607,369088.20480233,0
+FMX.US,D,20160908,000000,83.295,83.7259,81.9704,82.0159,404574.12846604,0
+FMX.US,D,20160909,000000,81.0511,81.403,79.9994,80.891,768794.23552142,0
+FMX.US,D,20160912,000000,80.0518,82.3005,79.7898,81.8795,600204.48380984,0
+FMX.US,D,20160913,000000,80.6112,80.9246,78.6066,78.9822,1027693.6750494,0
+FMX.US,D,20160914,000000,78.5404,79.1957,77.4778,78.5503,1035079.7892744,0
+FMX.US,D,20160915,000000,78.9002,79.2432,78.0007,78.0995,727579.29324985,0
+FMX.US,D,20160916,000000,77.4689,78.0639,77.0913,77.5677,496376.01166415,0
+FMX.US,D,20160919,000000,78.1262,78.1262,76.857,77.3176,531904.42495907,0
+FMX.US,D,20160920,000000,77.6132,79.0089,77.4511,78.7836,743431.9723219,0
+FMX.US,D,20160921,000000,79.3124,81.5661,78.8112,81.4762,1292104.6267398,0
+FMX.US,D,20160922,000000,82.3104,83.4749,81.918,82.4745,1143441.5004068,0
+FMX.US,D,20160923,000000,82.0426,82.8689,81.9704,82.6109,1392931.509938,0
+FMX.US,D,20160926,000000,82.006,83.1872,80.9622,81.1678,2613704.139143,0
+FMX.US,D,20160927,000000,81.6274,84.1213,81.1767,83.3464,690677.04854588,0
+FMX.US,D,20160928,000000,83.3048,84.0857,82.1414,83.3394,698332.26376848,0
+FMX.US,D,20160929,000000,83.4116,83.8604,82.2689,82.5032,734360.43605904,0
+FMX.US,D,20160930,000000,82.7622,83.9157,82.7177,82.862,986209.63178019,0
+FMX.US,D,20161003,000000,83.1783,84.1401,82.9243,84.0057,769325.35591151,0
+FMX.US,D,20161004,000000,83.8703,85.4073,82.9786,84.7717,757518.29672518,0
+FMX.US,D,20161005,000000,85.3648,85.6871,84.4109,85.1207,570677.22509408,0
+FMX.US,D,20161006,000000,84.32,85.4459,84.1312,84.9062,496123.09719268,0
+FMX.US,D,20161007,000000,84.6719,84.7243,83.5193,83.9325,548636.23473397,0
+FMX.US,D,20161010,000000,84.3121,87.3882,84.3121,86.7151,578267.69421198,0
+FMX.US,D,20161011,000000,86.6518,86.8406,85.4825,85.9401,513015.76057143,0
+FMX.US,D,20161012,000000,86.0113,86.8762,85.4726,86.6617,690248.10560225,0
+FMX.US,D,20161013,000000,85.9688,86.5816,85.4073,86.4185,621120.51060082,0
+FMX.US,D,20161014,000000,87.0027,87.4357,86.7823,86.9316,1193426.5048912,0
+FMX.US,D,20161017,000000,86.6321,87.3971,85.6871,86.984,1038537.6359284,0
+FMX.US,D,20161018,000000,88.0999,88.2818,87.6966,88.0476,455681.06154594,0
+FMX.US,D,20161019,000000,88.434,88.9392,87.8943,88.5418,524152.09057942,0
+FMX.US,D,20161020,000000,88.1988,88.7583,87.748,88.1286,437360.94889017,0
+FMX.US,D,20161021,000000,87.8489,88.695,87.5523,88.5606,513454.82009391,0
+FMX.US,D,20161024,000000,89.1102,89.2041,87.4446,88.8116,612777.3680158,0
+FMX.US,D,20161025,000000,88.7939,88.7939,87.6146,87.6868,552918.58256499,0
+FMX.US,D,20161026,000000,86.9316,87.3971,85.7355,85.8512,599051.19381991,0
+FMX.US,D,20161027,000000,86.38,87.0225,85.7958,86.8327,463723.74173884,0
+FMX.US,D,20161028,000000,87.5701,87.9507,84.6146,86.3296,1059598.329797,0
+FMX.US,D,20161031,000000,86.5648,87.0986,86.0647,86.7438,646518.18182634,0
+FMX.US,D,20161101,000000,87.1708,87.4881,82.6376,82.6376,717681.2324942,0
+FMX.US,D,20161102,000000,82.1295,82.8551,81.2152,81.6402,420804.15592953,0
+FMX.US,D,20161103,000000,82.0396,83.0716,81.2152,81.2587,510438.05627816,0
+FMX.US,D,20161104,000000,81.2676,83.1348,80.3256,81.9398,595037.94698655,0
+FMX.US,D,20161107,000000,84.0976,86.7724,84.0976,85.8106,749835.76673965,0
+FMX.US,D,20161108,000000,85.4854,87.7698,84.7599,87.2795,542294.15144727,0
+FMX.US,D,20161109,000000,80.5075,82.1582,78.7203,80.9325,1839519.7904055,0
+FMX.US,D,20161110,000000,80.2425,80.3167,74.8217,75.2399,2638968.2715275,0
+FMX.US,D,20161111,000000,74.1871,74.6843,70.6326,73.9964,2571148.7501726,0
+FMX.US,D,20161114,000000,74.1693,75.0204,73.5881,74.0428,2097432.8634947,0
+FMX.US,D,20161115,000000,75.8359,76.7987,73.3262,73.3529,777600.71741818,0
+FMX.US,D,20161116,000000,73.171,73.9964,71.2968,71.7565,907009.97086673,0
+FMX.US,D,20161117,000000,71.6655,73.1176,71.6655,72.2734,1227320.0790425,0
+FMX.US,D,20161118,000000,72.057,72.569,70.1542,70.8856,1074342.2318261,0
+FMX.US,D,20161121,000000,71.9196,72.4405,71.5934,71.9759,399715.13564006,0
+FMX.US,D,20161122,000000,72.4454,73.3133,71.7565,71.9858,1038768.2939263,0
+FMX.US,D,20161123,000000,71.3393,73.4893,70.9598,73.1908,870822.96828809,0
+FMX.US,D,20161125,000000,73.0534,73.0534,72.2013,72.655,220779.15872939,0
+FMX.US,D,20161128,000000,72.8458,73.3805,72.4919,73.0079,613931.66966362,0
+FMX.US,D,20161129,000000,72.7825,72.91,71.6942,71.7298,464246.76886585,0
+FMX.US,D,20161130,000000,72.3555,73.1542,70.5703,70.768,636718.25188563,0
+FMX.US,D,20161201,000000,71.0141,71.0497,68.4737,68.9284,1075860.7303129,0
+FMX.US,D,20161202,000000,69.2092,70.3242,68.5933,69.6461,889108.68457573,0
+FMX.US,D,20161205,000000,69.7993,70.8145,69.5126,70.3153,667574.82906346,0
+FMX.US,D,20161206,000000,70.5802,71.0052,69.0728,69.1914,647632.01715872,0
+FMX.US,D,20161207,000000,69.6639,69.995,69.0629,69.48,688493.8908281,0
+FMX.US,D,20161208,000000,69.4266,70.7403,68.9828,70.3627,715492.00482912,0
+FMX.US,D,20161209,000000,70.4428,72.3733,69.9525,71.9196,856801.38998952,0
+FMX.US,D,20161212,000000,72.1647,72.3189,70.9509,71.6487,454137.27161205,0
+FMX.US,D,20161213,000000,72.1835,73.2115,70.7245,71.7298,720457.22173311,0
+FMX.US,D,20161214,000000,71.7377,71.9196,70.0177,70.2263,443633.22778275,0
+FMX.US,D,20161215,000000,70.0602,71.0319,69.3624,70.6682,549825.94440779,0
+FMX.US,D,20161216,000000,70.1067,70.6148,69.1815,69.3822,505957.42350151,0
+FMX.US,D,20161219,000000,69.1192,69.6164,67.7937,68.62,665556.57158109,0
+FMX.US,D,20161220,000000,68.8187,69.736,67.3607,68.448,728845.888923,0
+FMX.US,D,20161221,000000,68.5469,68.8761,67.8757,68.4915,687760.43886083,0
+FMX.US,D,20161222,000000,67.9746,68.6289,67.4783,68.5835,481060.52292951,0
+FMX.US,D,20161223,000000,68.8909,69.4177,68.5212,68.7387,307147.42742233,0
+FMX.US,D,20161227,000000,68.6378,69.1914,68.6378,68.9927,238148.3129724,0
+FMX.US,D,20161228,000000,68.9373,69.0372,68.5933,68.9828,344936.89609224,0
+FMX.US,D,20161229,000000,69.3624,70.0504,68.9284,69.6896,347458.95920178,0
+FMX.US,D,20161230,000000,69.7716,70.2263,68.8464,69.1014,267971.98744874,0
+FMX.US,D,20170103,000000,69.2912,70.2431,68.9047,69.3169,701932.7541844,0
+FMX.US,D,20170104,000000,69.6362,69.6362,67.3419,68.111,696835.01009735,0
+FMX.US,D,20170105,000000,68.5657,69.0372,68.3373,68.883,581517.13934149,0
+FMX.US,D,20170106,000000,69.2536,69.563,68.0596,68.2751,360238.22161647,0
+FMX.US,D,20170109,000000,68.1584,68.5785,67.1334,67.2678,469375.87434737,0
+FMX.US,D,20170110,000000,67.3054,68.111,66.5976,67.6148,614476.95326412,0
+FMX.US,D,20170111,000000,67.8757,67.8757,66.9614,67.3874,873589.85260603,0
+FMX.US,D,20170112,000000,67.7324,68.6655,67.7235,67.8036,596859.94283905,0
+FMX.US,D,20170113,000000,67.8411,68.7475,67.1067,68.2948,358690.38505105,0
+FMX.US,D,20170117,000000,68.1021,69.909,67.8757,69.0817,602041.65453063,0
+FMX.US,D,20170118,000000,68.9186,69.2635,67.5871,68.1288,528522.45264651,0
+FMX.US,D,20170119,000000,68.1386,69.0332,67.8569,68.1782,654020.63670818,0
+FMX.US,D,20170120,000000,68.4737,68.4737,67.5871,68.1189,622086.64388186,0
+FMX.US,D,20170123,000000,67.9746,69.1459,67.6148,68.9729,431163.53268115,0
+FMX.US,D,20170124,000000,69.0016,70.1779,68.7387,70.1166,742728.8700912,0
+FMX.US,D,20170125,000000,70.4981,71.8929,70.3874,71.3037,1013704.4698032,0
+FMX.US,D,20170126,000000,70.8145,71.3393,69.655,70.2708,854992.54568953,0
+FMX.US,D,20170127,000000,70.5604,70.7294,69.563,69.5808,773696.72963649,0
+FMX.US,D,20170130,000000,68.8909,69.4711,67.9301,68.6289,833115.44390694,0
+FMX.US,D,20170131,000000,68.8998,69.3169,68.0497,68.2108,519879.85932727,0
+FMX.US,D,20170201,000000,68.5469,70.1868,67.3696,69.7815,670819.21590355,0
+FMX.US,D,20170202,000000,69.9999,70.8145,69.5887,70.6227,467271.62594469,0
+FMX.US,D,20170203,000000,70.8698,71.6023,70.3874,71.4846,608935.09136516,0
+FMX.US,D,20170206,000000,71.1041,71.2217,69.2092,69.6975,365432.07320268,0
+FMX.US,D,20170207,000000,69.5087,70.2431,69.3723,69.7163,932061.65509527,0
+FMX.US,D,20170208,000000,70.0899,72.0926,69.8428,71.5212,545693.32194389,0
+FMX.US,D,20170209,000000,71.8118,73.1265,71.7041,72.3555,449111.3552349,0
+FMX.US,D,20170210,000000,72.6283,74.0784,72.2013,72.9001,529650.45118929,0
+FMX.US,D,20170213,000000,73.4626,73.5693,71.3581,71.8306,406931.29134019,0
+FMX.US,D,20170214,000000,71.7664,72.482,71.1683,72.1202,469983.88073679,0
+FMX.US,D,20170215,000000,71.4471,72.5463,71.4471,72.1469,333357.45993022,0
+FMX.US,D,20170216,000000,71.966,72.9189,71.1762,72.7548,473822.1107559,0
+FMX.US,D,20170217,000000,71.884,72.6283,71.6744,72.4454,368072.50028488,0
+FMX.US,D,20170221,000000,72.3387,74.4777,72.23,74.4777,510246.85293773,0
+FMX.US,D,20170222,000000,74.2969,75.4385,73.8076,74.7209,497170.16310458,0
+FMX.US,D,20170223,000000,75.4198,76.0198,74.3048,75.575,515570.19673333,0
+FMX.US,D,20170224,000000,74.8672,75.2923,74.287,74.8217,439581.53794972,0
+FMX.US,D,20170227,000000,75.3654,75.4198,73.68,74.9572,524637.68636465,0
+FMX.US,D,20170228,000000,74.8306,74.8672,72.8903,73.0277,509515.42428622,0
+FMX.US,D,20170301,000000,74.1871,75.8102,73.6889,75.2745,474358.28943542,0
+FMX.US,D,20170302,000000,75.3595,75.5473,73.9875,74.4866,414007.83825206,0
+FMX.US,D,20170303,000000,75.6283,76.7364,74.8771,76.4636,469979.83410525,0
+FMX.US,D,20170306,000000,76.1641,77.633,75.1371,77.461,736619.46811825,0
+FMX.US,D,20170307,000000,77.2603,77.8228,76.4982,77.6419,487868.98050162,0
+FMX.US,D,20170308,000000,77.2791,78.1391,76.6989,77.8326,544118.17061554,0
+FMX.US,D,20170309,000000,77.7229,79.1493,77.2692,77.6863,512767.90438939,0
+FMX.US,D,20170310,000000,79.4201,79.4201,77.7951,78.0679,313897.20883705,0
+FMX.US,D,20170313,000000,78.1776,78.8834,78.1035,78.3486,281358.24459496,0
+FMX.US,D,20170314,000000,78.0679,78.4129,76.1641,77.0152,634681.78456131,0
+FMX.US,D,20170315,000000,77.5687,80.0162,77.0616,79.6188,525531.99193579,0
+FMX.US,D,20170316,000000,80.6794,82.1295,79.9361,80.4432,395787.879727,0
+FMX.US,D,20170317,000000,80.6419,82.5032,79.7552,81.4683,476004.25681578,0
+FMX.US,D,20170320,000000,81.4683,81.8943,80.4165,80.5875,372459.04887815,0
+FMX.US,D,20170321,000000,80.9879,82.4844,80.5154,81.487,566428.2619733,0
+FMX.US,D,20170322,000000,81.923,81.923,79.8462,80.2425,472152.87524416,0
+FMX.US,D,20170323,000000,80.2623,81.7767,80.2623,81.3052,443284.20581212,0
+FMX.US,D,20170324,000000,81.578,82.7918,81.0867,82.5447,398780.36375349,0
+FMX.US,D,20170327,000000,82.1928,83.0814,81.6788,82.865,349050.29705631,0
+FMX.US,D,20170328,000000,82.8996,84.0432,82.3757,82.9737,459571.89777511,0
+FMX.US,D,20170329,000000,82.9816,83.3711,81.6867,82.1384,466380.35534722,0
+FMX.US,D,20170330,000000,81.8844,82.3282,80.9661,82.0841,290568.3779882,0
+FMX.US,D,20170331,000000,81.4949,81.9664,80.2178,80.2623,549388.90820108,0
+FMX.US,D,20170403,000000,80.3621,82.5299,80.2257,82.5299,408766.43874521,0
+FMX.US,D,20170404,000000,81.831,82.5032,81.578,82.3757,374302.28954626,0
+FMX.US,D,20170405,000000,82.4656,83.4976,82.1206,83.1002,461169.30557694,0
+FMX.US,D,20170406,000000,82.7187,83.8357,82.5299,83.545,479843.49849277,0
+FMX.US,D,20170407,000000,84.0076,84.1609,83.2811,83.7536,322139.18563348,0
+FMX.US,D,20170410,000000,83.635,84.2785,83.118,84.0976,190591.28741413,0
+FMX.US,D,20170411,000000,84.3249,84.3249,82.52,83.7447,239929.84250947,0
+FMX.US,D,20170412,000000,83.8426,83.8426,82.2837,82.7641,323438.15435897,0
+FMX.US,D,20170413,000000,82.8996,83.7892,81.9318,82.8373,249910.85921176,0
+FMX.US,D,20170417,000000,83.3434,84.0343,82.8551,83.8989,308808.56967098,0
+FMX.US,D,20170418,000000,83.7072,83.9078,82.6218,83.3711,321746.66237375,0
+FMX.US,D,20170419,000000,83.118,83.3266,81.9042,82.0841,405637.38090412,0
+FMX.US,D,20170420,000000,82.602,82.602,81.3506,82.3391,470882.23293947,0
+FMX.US,D,20170421,000000,81.6966,82.2917,81.2864,82.2205,425418.32754712,0
+FMX.US,D,20170424,000000,83.4165,84.6689,83.0271,83.6805,618992.99406677,0
+FMX.US,D,20170425,000000,83.5549,83.6162,81.5513,81.7579,391404.36610739,0
+FMX.US,D,20170426,000000,81.0699,81.7045,78.6758,79.5546,596651.54131456,0
+FMX.US,D,20170427,000000,79.8175,80.7615,79.1908,80.2257,479733.22778321,0
+FMX.US,D,20170428,000000,80.1803,81.8844,79.4359,81.6402,537128.62628186,0
+FMX.US,D,20170501,000000,81.831,82.7147,80.7239,81.9664,240561.11703028,0
+FMX.US,D,20170502,000000,82.4103,82.7048,81.8192,82.2383,721989.88343025,0
+FMX.US,D,20170503,000000,82.266,82.5467,81.6343,82.1918,598948.00471555,0
+FMX.US,D,20170504,000000,82.0277,82.2284,80.7486,81.2439,378314.52472173,0
+FMX.US,D,20170505,000000,81.5444,81.8281,80.9216,81.7243,292916.43594137,0
+FMX.US,D,20170508,000000,81.7717,81.8706,81.0402,81.3526,214193.26589218,0
+FMX.US,D,20170509,000000,81.572,82.9609,81.2775,82.349,205227.95370733,0
+FMX.US,D,20170510,000000,82.5941,83.3345,82.3668,82.3856,417460.62661664,0
+FMX.US,D,20170511,000000,82.3292,83.38,82.004,83.3177,393041.22856678,0
+FMX.US,D,20170512,000000,83.2337,84.0284,82.8778,83.5352,453987.54624494,0
+FMX.US,D,20170515,000000,83.9197,84.6778,83.4798,84.5958,334779.8509178,0
+FMX.US,D,20170516,000000,84.7599,85.9016,84.6946,85.5358,724511.9465398,0
+FMX.US,D,20170517,000000,84.8241,84.8241,82.952,83.5352,359924.60767184,0
+FMX.US,D,20170518,000000,81.8093,83.462,81.0768,82.0188,408286.91290729,0
+FMX.US,D,20170519,000000,82.7315,84.4218,82.7315,83.545,365367.32709799,0
+FMX.US,D,20170522,000000,83.7269,85.4637,83.7269,84.3487,274518.42562839,0
+FMX.US,D,20170523,000000,84.7955,85.3352,84.3487,84.8795,250648.35781058,0
+FMX.US,D,20170524,000000,85.2719,88.1118,84.7915,87.5464,569459.18899945,0
+FMX.US,D,20170525,000000,87.7026,88.7879,87.0561,87.3358,275219.50454332,0
+FMX.US,D,20170526,000000,87.5088,87.5088,86.4037,86.7695,407613.14875528,0
+FMX.US,D,20170530,000000,86.1843,86.8614,85.0525,85.6722,167772.33213977,0
+FMX.US,D,20170531,000000,85.3628,86.723,85.3628,86.1932,833612.16792892,0
+FMX.US,D,20170601,000000,86.3049,87.6097,85.9016,86.6133,327919.79879351,0
+FMX.US,D,20170602,000000,86.8693,87.1352,85.7345,86.0657,570159.2562565,0
+FMX.US,D,20170605,000000,86.2752,89.1359,86.1121,88.8967,532612.5854792,0
+FMX.US,D,20170606,000000,88.7523,89.0004,87.9477,87.9744,257207.94754276,0
+FMX.US,D,20170607,000000,87.9309,88.3975,86.6133,88.1849,394403.93173909,0
+FMX.US,D,20170608,000000,88.2215,88.2215,87.0611,87.3003,359398.54557118,0
+FMX.US,D,20170609,000000,87.3546,87.5187,86.3405,86.6963,251986.78119363,0
+FMX.US,D,20170612,000000,86.6963,86.7971,85.9569,86.468,344431.06714929,0
+FMX.US,D,20170613,000000,85.8848,86.806,84.9971,86.551,440682.22172958,0
+FMX.US,D,20170614,000000,87.326,88.2304,86.3938,87.4821,268728.70754739,0
+FMX.US,D,20170615,000000,86.5223,87.584,86.2218,87.1352,202314.37899594,0
+FMX.US,D,20170616,000000,87.1619,89.3563,86.7793,88.8798,501376.63659415,0
+FMX.US,D,20170619,000000,89.3365,89.7112,87.584,88.177,339094.57180116,0
+FMX.US,D,20170620,000000,88.1672,88.5991,87.6097,87.9932,174114.41542648,0
+FMX.US,D,20170621,000000,88.269,88.7879,87.4179,87.6739,225473.25131996,0
+FMX.US,D,20170622,000000,87.9932,88.867,87.3823,88.2215,161065.04035625,0
+FMX.US,D,20170623,000000,88.269,89.3919,87.8024,88.6347,231468.33595181,0
+FMX.US,D,20170626,000000,89.2545,89.9306,88.697,89.812,405183.14651335,0
+FMX.US,D,20170627,000000,89.812,89.8298,87.9448,88.606,416839.46867469,0
+FMX.US,D,20170628,000000,88.9164,89.5481,88.2116,88.9629,241393.71147037,0
+FMX.US,D,20170629,000000,88.5794,89.1576,88.1672,88.4973,319330.82334222,0
+FMX.US,D,20170630,000000,88.5072,90.0769,88.3826,89.8476,293576.03688298,0
+FMX.US,D,20170703,000000,90.3151,91.0268,87.8558,87.921,162198.09718846,0
+FMX.US,D,20170705,000000,87.7945,88.697,87.3981,88.5418,370612.77323638,0
+FMX.US,D,20170706,000000,87.9309,88.6248,87.6373,88.3312,195589.88902836,0
+FMX.US,D,20170707,000000,88.5072,89.1813,88.1948,88.5695,254414.76011979,0
+FMX.US,D,20170710,000000,89.1092,90.0957,88.9728,89.4729,202473.20928403,0
+FMX.US,D,20170711,000000,89.464,90.5435,89.2644,89.5639,243047.77211382,0
+FMX.US,D,20170712,000000,91.8809,91.9906,90.3517,91.2818,383533.66775509,0
+FMX.US,D,20170713,000000,91.5932,92.0281,90.8271,91.5477,511567.06647882,0
+FMX.US,D,20170714,000000,91.9906,94.4212,90.9092,94.0259,465388.93061903,0
+FMX.US,D,20170717,000000,94.0357,94.4786,92.8397,94.3076,223054.37731478,0
+FMX.US,D,20170718,000000,94.1296,94.3926,93.585,93.8934,287605.2320404,0
+FMX.US,D,20170719,000000,94.2423,94.6229,93.2756,93.9972,338740.4915411,0
+FMX.US,D,20170720,000000,93.9972,94.3076,93.5277,94.271,211157.28057659,0
+FMX.US,D,20170721,000000,94.355,94.7089,93.753,94.3847,278192.76706998,0
+FMX.US,D,20170724,000000,94.3926,94.8512,93.3784,93.8558,361702.09057737,0
+FMX.US,D,20170725,000000,92.4433,93.1827,91.1099,91.8255,978078.93735121,0
+FMX.US,D,20170726,000000,92.1754,92.9712,91.5379,92.3049,565473.25692901,0
+FMX.US,D,20170727,000000,92.4235,93.2667,91.7613,92.2852,463735.88163347,0
+FMX.US,D,20170728,000000,91.9827,92.7033,91.3471,92.6094,401556.3529924,0
+FMX.US,D,20170731,000000,92.7033,93.2094,91.9263,92.1655,313523.90707715,0
+FMX.US,D,20170801,000000,92.4433,93.0878,91.1939,91.3382,332003.86167889,0
+FMX.US,D,20170802,000000,90.926,91.9263,90.4505,91.3006,352284.56731753,0
+FMX.US,D,20170803,000000,91.5211,92.1655,90.6166,90.9813,385975.80989166,0
+FMX.US,D,20170804,000000,90.4614,91.9085,90.0225,90.4416,283586.9269176,0
+FMX.US,D,20170807,000000,90.3883,91.3105,90.2331,91.101,223206.12599766,0
+FMX.US,D,20170808,000000,91.1099,91.872,90.0502,90.9092,201652.75473856,0
+FMX.US,D,20170809,000000,90.0502,91.0268,89.6855,90.926,246180.87658645,0
+FMX.US,D,20170810,000000,90.8173,91.1276,90.3151,90.3784,219488.28326698,0
+FMX.US,D,20170811,000000,89.8397,91.4113,89.8209,91.357,293281.64443818,0
+FMX.US,D,20170814,000000,91.8354,92.899,91.3649,92.3781,286024.01076474,0
+FMX.US,D,20170815,000000,92.3692,92.899,91.8987,92.8891,162787.89373594,0
+FMX.US,D,20170816,000000,93.2094,93.238,92.0647,92.2397,364720.8777089,0
+FMX.US,D,20170817,000000,91.7978,93.1649,91.5023,91.6782,316794.59702227,0
+FMX.US,D,20170818,000000,91.6881,92.4048,91.2384,92.2852,289811.65788954,0
+FMX.US,D,20170821,000000,92.3415,93.5188,92.1211,92.387,238312.20154992,0
+FMX.US,D,20170822,000000,92.387,93.5099,92.1112,92.2041,194803.83085102,0
+FMX.US,D,20170823,000000,92.0084,92.2308,91.613,92.0845,285271.33729763,0
+FMX.US,D,20170824,000000,92.1655,92.8496,91.6298,91.8354,268091.36307927,0
+FMX.US,D,20170825,000000,92.3968,92.4137,91.4558,91.6594,384383.46037925,0
+FMX.US,D,20170828,000000,91.6782,92.4433,91.0179,91.5655,224054.90696393,0
+FMX.US,D,20170829,000000,91.3194,91.955,91.009,91.7524,306324.94956109,0
+FMX.US,D,20170830,000000,91.6693,91.955,91.0367,91.7791,194687.49019414,0
+FMX.US,D,20170831,000000,92.1379,92.1379,91.1741,91.4192,317626.17980448,0
+FMX.US,D,20170901,000000,91.8255,92.1112,91.0179,91.0911,250447.03789129,0
+FMX.US,D,20170905,000000,90.8904,91.0367,88.0762,88.5794,335343.34436025,0
+FMX.US,D,20170906,000000,88.8156,90.4505,88.6149,90.3418,327195.45174721,0
+FMX.US,D,20170907,000000,90.4327,90.9438,89.0815,90.1135,498794.88566934,0
+FMX.US,D,20170908,000000,90.0028,90.3705,88.1602,89.6756,528371.71562151,0
+FMX.US,D,20170911,000000,90.1767,90.5978,89.5827,90.1046,314620.54422547,0
+FMX.US,D,20170912,000000,89.8663,90.9092,89.5105,90.2598,271832.47394133,0
+FMX.US,D,20170913,000000,90.1322,91.1187,89.8031,90.7985,590160.74431862,0
+FMX.US,D,20170914,000000,91.0634,91.3471,89.9593,90.8074,462710.06053717,0
+FMX.US,D,20170915,000000,90.8716,90.8855,88.6792,89.0439,396019.54938287,0
+FMX.US,D,20170918,000000,89.1813,90.414,87.921,90.2687,646961.28798037,0
+FMX.US,D,20170919,000000,90.1965,90.5692,88.8156,88.8878,247746.92299382,0
+FMX.US,D,20170920,000000,88.778,89.7576,88.1019,89.2268,313727.25031222,0
+FMX.US,D,20170921,000000,89.0439,91.1553,88.5507,90.7718,326978.95695962,0
+FMX.US,D,20170922,000000,90.8074,91.6782,90.6621,91.0456,282651.14337314,0
+FMX.US,D,20170925,000000,90.7619,90.8815,88.7701,89.4551,209396.99585513,0
+FMX.US,D,20170926,000000,89.5481,89.5481,87.9309,88.6416,327188.37014201,0
+FMX.US,D,20170927,000000,88.177,88.697,86.4769,87.5009,280354.67997215,0
+FMX.US,D,20170928,000000,87.2083,88.0209,86.7418,87.7204,294978.19471284,0
+FMX.US,D,20170929,000000,87.9309,88.5873,87.1263,87.2805,228741.91794931,0
+FMX.US,D,20171002,000000,90.0858,90.0858,86.9889,87.7125,405925.7034016,0
+FMX.US,D,20171003,000000,88.0495,89.209,87.8657,88.5873,223177.79957686,0
+FMX.US,D,20171004,000000,88.5695,88.8067,87.5563,87.5998,279642.47282048,0
+FMX.US,D,20171005,000000,88.4321,90.1046,87.4278,87.755,831495.77963161,0
+FMX.US,D,20171006,000000,87.491,88.1217,86.0558,86.4334,353302.29515074,0
+FMX.US,D,20171009,000000,86.375,87.0759,85.9757,86.2031,311903.23114394,0
+FMX.US,D,20171010,000000,86.9701,87.2904,85.8521,86.1764,243675.00000308,0
+FMX.US,D,20171011,000000,86.2485,87.154,86.0755,86.6212,505381.79016443,0
+FMX.US,D,20171012,000000,86.1932,86.9157,85.9016,86.6409,410029.9994447,0
+FMX.US,D,20171013,000000,86.6963,86.9256,85.2986,85.9016,257136.11983286,0
+FMX.US,D,20171016,000000,85.7484,85.8284,84.751,85.0604,387202.95090725,0
+FMX.US,D,20171017,000000,85.0782,85.8472,84.3754,84.9971,980736.56261747,0
+FMX.US,D,20171018,000000,84.5226,84.8884,83.2416,84.0551,651292.1953899,0
+FMX.US,D,20171019,000000,83.1991,84.0838,83.1991,83.5075,423820.91974529,0
+FMX.US,D,20171020,000000,83.462,83.636,82.6762,82.8778,435611.79240545,0
+FMX.US,D,20171023,000000,82.8679,83.0231,80.631,81.0402,630420.6815459,0
+FMX.US,D,20171024,000000,81.4426,81.5009,80.7862,81.315,703360.2034614,0
+FMX.US,D,20171025,000000,81.2597,82.5566,81.1767,81.49,643010.76393593,0
+FMX.US,D,20171026,000000,81.9279,82.521,81.3338,81.3773,781643.30233023,0
+FMX.US,D,20171027,000000,81.2053,83.9454,80.549,83.4719,741338.85215598,0
+FMX.US,D,20171030,000000,81.9447,82.8778,80.6014,80.7131,401403.59265163,0
+FMX.US,D,20171031,000000,80.4383,81.402,80.0785,80.1724,682365.26735532,0
+FMX.US,D,20171101,000000,80.2099,80.3651,79.1127,79.432,498776.67582739,0
+FMX.US,D,20171102,000000,79.26,80.0093,78.5285,78.656,338961.03296022,0
+FMX.US,D,20171103,000000,78.8794,80.0112,77.6527,78.998,497377.55297119,0
+FMX.US,D,20171106,000000,78.9328,81.2804,78.9328,80.8109,586108.04282771,0
+FMX.US,D,20171107,000000,80.4254,80.7012,79.6327,79.8709,515327.39884072,0
+FMX.US,D,20171108,000000,80.121,80.9028,79.6514,79.7888,582840.38785625,0
+FMX.US,D,20171109,000000,79.3756,80.5549,79.3756,79.9549,1219699.260188,0
+FMX.US,D,20171110,000000,80.1556,80.3424,78.3654,79.2274,399114.21085584,0
+FMX.US,D,20171113,000000,78.8399,80.7654,78.8399,80.1121,1470953.6010723,0
+FMX.US,D,20171114,000000,79.6959,81.2992,79.6959,80.8574,723148.23170961,0
+FMX.US,D,20171115,000000,80.3523,81.1341,79.9925,80.0369,497994.66428159,0
+FMX.US,D,20171116,000000,81.151,81.236,79.7799,79.9638,356536.56541197,0
+FMX.US,D,20171117,000000,79.7157,81.2261,77.9829,80.6449,897036.03576964,0
+FMX.US,D,20171120,000000,80.028,80.462,79.0336,79.6327,283765.99036341,0
+FMX.US,D,20171121,000000,79.946,82.2669,79.688,81.8261,1412869.2635533,0
+FMX.US,D,20171122,000000,81.7786,83.0686,81.6017,82.9391,944834.84756265,0
+FMX.US,D,20171124,000000,82.8917,83.547,81.9526,83.2791,391128.18350454,0
+FMX.US,D,20171127,000000,83.3424,84.3576,83.0953,84.0897,609494.53817606,0
+FMX.US,D,20171128,000000,84.5671,84.5671,83.2505,83.6577,612923.04675137,0
+FMX.US,D,20171129,000000,83.7497,83.8772,81.5849,83.289,814290.51396611,0
+FMX.US,D,20171130,000000,82.9015,83.6439,82.5793,82.8551,405400.65295882,0
+FMX.US,D,20171201,000000,83.0953,85.5082,82.7918,85.351,832484.16938614,0
+FMX.US,D,20171204,000000,85.6446,86.5866,84.7342,85.8689,1024409.8335518,0
+FMX.US,D,20171205,000000,85.8858,86.9909,85.7009,86.5589,811425.49883324,0
+FMX.US,D,20171206,000000,85.9975,86.3721,84.577,84.8073,1302583.3791219,0
+FMX.US,D,20171207,000000,84.145,85.4716,84.145,84.2469,1259949.0808364,0
+FMX.US,D,20171208,000000,84.6156,86.3721,83.7576,86.0508,1153869.6698946,0
+FMX.US,D,20171211,000000,86.5115,87.3695,85.1948,86.9721,1140239.6031979,0
+FMX.US,D,20171212,000000,86.723,87.0927,85.8492,86.8436,499800.47360792,0
+FMX.US,D,20171213,000000,86.8347,89.2021,86.1161,88.8858,760798.09159126,0
+FMX.US,D,20171214,000000,88.9055,89.9474,88.3431,88.4924,630222.39660026,0
+FMX.US,D,20171215,000000,88.9342,89.0627,86.1892,86.3286,475149.4059022,0
+FMX.US,D,20171218,000000,87.1836,88.6713,86.3009,88.0406,606695.28080577,0
+FMX.US,D,20171219,000000,88.3352,88.4014,86.125,86.1981,404288.84094222,0
+FMX.US,D,20171220,000000,85.7652,87.8192,84.4851,85.3332,410566.17812423,0
+FMX.US,D,20171221,000000,85.4627,86.4106,85.0742,85.3698,402027.78556723,0
+FMX.US,D,20171222,000000,84.9724,85.7009,83.5559,83.8406,197216.63490889,0
+FMX.US,D,20171226,000000,84.0245,85.0208,83.0854,83.3256,206520.85248551,0
+FMX.US,D,20171227,000000,83.9701,84.7144,83.9058,84.6334,212645.42932675,0
+FMX.US,D,20171228,000000,84.8538,85.7108,83.7763,84.4673,234798.71371219,0
+FMX.US,D,20171229,000000,84.662,86.7418,84.4307,86.4749,252898.28494883,0
+FMX.US,D,20180102,000000,87.1105,89.2377,86.467,88.7227,388263.16837168,0
+FMX.US,D,20180103,000000,88.869,89.9474,87.7441,87.8459,456508.5976966,0
+FMX.US,D,20180104,000000,88.2986,89.0627,87.4238,87.581,250693.88241545,0
+FMX.US,D,20180105,000000,87.4871,89.1527,87.4871,88.3629,433157.51037426,0
+FMX.US,D,20180108,000000,88.4736,89.7991,88.1237,89.4393,286126.18821121,0
+FMX.US,D,20180109,000000,88.869,90.2499,87.7441,88.5111,414842.45600793,0
+FMX.US,D,20180110,000000,88.52,88.6663,85.8492,86.0894,504152.62583306,0
+FMX.US,D,20180111,000000,87.064,87.3784,84.834,86.033,570111.70833586,0
+FMX.US,D,20180112,000000,86.0983,88.2146,86.0805,87.7935,497499.96357539,0
+FMX.US,D,20180116,000000,88.2334,91.1899,87.7836,89.7902,695038.30569199,0
+FMX.US,D,20180117,000000,90.241,90.4258,88.8433,88.9807,595023.78377615,0
+FMX.US,D,20180118,000000,89.0439,89.3761,88.437,89.0341,474818.59377351,0
+FMX.US,D,20180119,000000,89.0904,89.6617,88.8858,89.0074,432823.66327191,0
+FMX.US,D,20180122,000000,88.5655,89.3296,88.2057,88.4439,481853.66271206,0
+FMX.US,D,20180123,000000,88.0041,89.3385,87.2756,89.0252,445097.09674365,0
+FMX.US,D,20180124,000000,89.7635,92.1379,89.0252,91.6693,371242.02444141,0
+FMX.US,D,20180125,000000,91.6881,92.2486,89.6894,91.4667,420945.78803356,0
+FMX.US,D,20180126,000000,92.0568,92.1952,90.9319,92.0934,343328.36005365,0
+FMX.US,D,20180129,000000,91.2176,91.4568,87.9754,89.1537,785793.12297819,0
+FMX.US,D,20180130,000000,88.4538,90.1125,88.4054,89.127,228247.2172431,0
+FMX.US,D,20180131,000000,89.7823,90.4258,88.7958,89.8278,447934.7971136,0
+FMX.US,D,20180201,000000,89.7635,91.9906,89.5243,90.9497,278136.11422837,0
+FMX.US,D,20180202,000000,90.0206,90.8222,88.8858,90.2776,323081.03912525,0
+FMX.US,D,20180205,000000,89.9375,89.9375,86.8703,87.7836,354073.1784598,0
+FMX.US,D,20180206,000000,86.9266,89.4047,86.9266,88.5754,583894.53537336,0
+FMX.US,D,20180207,000000,88.0604,88.8334,86.0241,86.0983,763353.53941105,0
+FMX.US,D,20180208,000000,86.5016,86.5016,83.0409,83.0953,831896.39615443,0
+FMX.US,D,20180209,000000,83.9246,84.577,80.9493,82.9203,996722.78053046,0
+FMX.US,D,20180212,000000,83.5095,84.8825,81.7055,83.0854,553609.54490106,0
+FMX.US,D,20180213,000000,82.9302,83.4314,82.6712,83.1131,622792.78108621,0
+FMX.US,D,20180214,000000,82.8551,84.0986,82.608,83.4452,1065400.1877727,0
+FMX.US,D,20180215,000000,83.4264,85.0307,83.3177,83.5737,1320150.8183106,0
+FMX.US,D,20180216,000000,83.3345,86.6301,83.2505,85.2956,411937.98621751,0
+FMX.US,D,20180220,000000,84.6699,85.2047,84.6699,84.6699,489089.03991201,0
+FMX.US,D,20180221,000000,85.2591,85.8304,84.2735,84.919,739636.23193401,0
+FMX.US,D,20180222,000000,85.2324,86.9909,84.7895,86.7418,441852.70990357,0
+FMX.US,D,20180223,000000,87.0363,87.4693,85.9688,86.4917,320002.56417846,0
+FMX.US,D,20180226,000000,86.382,86.382,84.7144,85.8778,362314.14359834,0
+FMX.US,D,20180227,000000,85.5536,86.2624,85.0841,85.5082,790835.22588152,0
+FMX.US,D,20180228,000000,85.5082,86.2535,83.4907,85.0021,1179383.681777,0
+FMX.US,D,20180301,000000,85.5635,85.6446,83.3039,84.5869,626025.02803166,0
+FMX.US,D,20180302,000000,84.0343,85.2324,83.1497,84.7984,369822.66842749,0
+FMX.US,D,20180305,000000,84.0531,84.8538,83.5381,84.3655,248368.08093577,0
+FMX.US,D,20180306,000000,84.8736,86.4917,84.4574,85.5724,317576.60856807,0
+FMX.US,D,20180307,000000,85.3974,85.3974,84.2182,85.1582,540686.62706657,0
+FMX.US,D,20180308,000000,85.5082,87.3872,85.2591,86.8159,348816.60408466,0
+FMX.US,D,20180309,000000,87.2212,88.094,85.8393,86.1892,326896.00101298,0
+FMX.US,D,20180312,000000,86.4749,87.1935,86.1289,86.5391,329521.25322689,0
+FMX.US,D,20180313,000000,86.4106,87.1935,85.6011,85.8946,207565.89508165,0
+FMX.US,D,20180314,000000,85.9599,86.5115,85.176,85.8858,186380.76729301,0
+FMX.US,D,20180315,000000,85.691,86.0241,85.0021,85.1128,251889.66203658,0
+FMX.US,D,20180316,000000,85.1128,85.5348,82.8551,82.8551,507330.24325268,0
+FMX.US,D,20180319,000000,82.0633,82.69,80.378,81.3635,482626.56933688,0
+FMX.US,D,20180320,000000,81.0867,82.1463,80.1654,81.3813,794924.34705633,0
+FMX.US,D,20180321,000000,81.2528,85.7009,81.2528,85.4894,717922.00707105,0
+FMX.US,D,20180322,000000,84.7144,85.6545,82.8926,84.3477,427520.55263402,0
+FMX.US,D,20180323,000000,84.7065,84.9645,80.5351,80.7012,636531.09517674,0
+FMX.US,D,20180326,000000,81.7055,82.7819,79.3084,82.1928,599357.72615934,0
+FMX.US,D,20180327,000000,82.1019,82.9302,81.2073,82.1829,406205.932636,0
+FMX.US,D,20180328,000000,82.3411,83.5371,81.7875,83.289,614418.27710673,0
+FMX.US,D,20180329,000000,84.1075,84.7065,83.5282,84.1994,212167.92680461,0
+FMX.US,D,20180402,000000,83.7951,84.1352,81.0224,81.3457,283800.38673153,0
+FMX.US,D,20180403,000000,81.7312,83.7121,80.7565,83.6202,338205.32451946,0
+FMX.US,D,20180404,000000,82.2017,87.4604,81.5671,87.1747,762683.82189058,0
+FMX.US,D,20180405,000000,87.2854,88.9896,85.7493,87.8291,602659.77749892,0
+FMX.US,D,20180406,000000,87.2301,87.2953,84.7065,86.4007,624072.52831188,0
+FMX.US,D,20180409,000000,86.9909,87.6719,85.691,86.2713,606450.45959739,0
+FMX.US,D,20180410,000000,87.0452,88.3817,85.5813,87.9556,462837.52943079,0
+FMX.US,D,20180411,000000,87.6719,89.635,87.0828,88.9342,587053.94295103,0
+FMX.US,D,20180412,000000,89.6528,89.6528,88.6663,89.1092,372936.55140029,0
+FMX.US,D,20180413,000000,89.2377,90.0947,88.3817,89.9573,311799.0303817,0
+FMX.US,D,20180416,000000,89.9286,90.3705,88.9807,89.5145,301040.04876515,0
+FMX.US,D,20180417,000000,90.1965,91.0061,89.4482,90.8311,549651.93925142,0
+FMX.US,D,20180418,000000,91.7524,92.1112,90.0759,90.6393,543237.01659692,0
+FMX.US,D,20180419,000000,90.5168,90.5553,88.52,89.2663,598062.80406539,0
+FMX.US,D,20180420,000000,88.9807,89.3009,87.9754,88.8235,837798.40826077,0
+FMX.US,D,20180423,000000,88.52,88.9055,85.6011,85.7207,700687.40332686,0
+FMX.US,D,20180424,000000,85.9688,87.4782,84.0156,84.6156,600102.30636336,0
+FMX.US,D,20180425,000000,84.4129,85.3431,83.1309,84.3744,288108.02600969,0
+FMX.US,D,20180426,000000,84.9724,87.5059,84.3289,87.1105,800163.7232474,0
+FMX.US,D,20180427,000000,87.1105,88.3629,87.0205,88.2245,456284.00964593,0
+FMX.US,D,20180430,000000,88.8235,89.2278,87.4337,89.0163,851378.90372109,0
+FMX.US,D,20180501,000000,88.6209,88.9105,86.6301,87.7737,323361.26835965,0
+FMX.US,D,20180502,000000,87.3843,87.6897,84.5434,84.8212,562379.60711392,0
+FMX.US,D,20180503,000000,85.1464,86.0093,83.5401,83.633,623320.86650265,0
+FMX.US,D,20180504,000000,83.03,84.3477,82.6129,83.977,465945.34245628,0
+FMX.US,D,20180507,000000,84.1055,84.1984,82.3193,82.5744,316931.17083687,0
+FMX.US,D,20180508,000000,82.3806,82.778,81.4505,81.6086,403861.92131437,0
+FMX.US,D,20180509,000000,81.9259,82.1197,80.0686,80.3829,413502.00930911,0
+FMX.US,D,20180510,000000,81.0244,82.0178,79.7602,80.0785,1073659.3627532,0
+FMX.US,D,20180511,000000,80.374,81.4238,79.599,80.4116,511369.79319107,0
+FMX.US,D,20180514,000000,80.9404,82.2511,79.001,79.2145,639359.69062571,0
+FMX.US,D,20180515,000000,78.2478,78.9259,77.0231,78.7035,548772.80854857,0
+FMX.US,D,20180516,000000,79.344,79.9094,78.6017,79.1681,719188.6027442,0
+FMX.US,D,20180517,000000,78.833,79.1216,78.0076,78.5088,521903.17509907,0
+FMX.US,D,20180518,000000,78.0896,78.0896,76.3746,76.9025,522170.25278094,0
+FMX.US,D,20180521,000000,77.5064,77.7111,76.9302,77.5914,418708.00078995,0
+FMX.US,D,20180522,000000,78.2676,78.3595,77.1239,78.0896,388096.2448205,0
+FMX.US,D,20180523,000000,77.4511,79.6959,77.4511,78.8527,484757.12084459,0
+FMX.US,D,20180524,000000,78.6017,78.6758,77.3661,77.803,438386.76998648,0
+FMX.US,D,20180525,000000,77.7941,78.7233,77.283,77.3117,396967.47282196,0
+FMX.US,D,20180529,000000,76.9677,78.0175,75.5107,76.0761,517139.27811436,0
+FMX.US,D,20180530,000000,76.5783,78.4356,76.5783,77.9335,439661.45892271,0
+FMX.US,D,20180531,000000,77.7387,77.8396,76.3647,77.3493,523885.01289754,0
+FMX.US,D,20180601,000000,77.542,78.5374,76.7809,77.0893,394537.47058003,0
+FMX.US,D,20180604,000000,77.6824,78.8429,77.3858,77.8129,296756.68927625,0
+FMX.US,D,20180605,000000,77.2188,77.6171,75.232,75.3348,502904.24000186,0
+FMX.US,D,20180606,000000,75.6313,76.5872,75.4642,75.7232,221822.17800975,0
+FMX.US,D,20180607,000000,75.1954,76.8204,75.0649,76.4952,595483.07645634,0
+FMX.US,D,20180608,000000,76.9776,78.8429,76.0573,78.6758,358825.94720776,0
+FMX.US,D,20180611,000000,78.4445,78.8142,76.5872,77.0982,394331.0923713,0
+FMX.US,D,20180612,000000,77.283,78.3595,77.2732,77.9147,485886.13104525,0
+FMX.US,D,20180613,000000,78.3308,79.7532,77.9147,78.2972,519503.52259371,0
+FMX.US,D,20180614,000000,78.5088,78.9733,77.7654,77.9147,661549.39469504,0
+FMX.US,D,20180615,000000,78.147,78.8626,76.085,76.3559,577610.11658615,0
+FMX.US,D,20180618,000000,75.9931,76.9588,75.3703,76.6237,444626.67582671,0
+FMX.US,D,20180619,000000,75.9367,77.2465,75.3437,76.169,655464.27251135,0
+FMX.US,D,20180620,000000,76.346,77.3938,75.918,76.8204,475070.4965871,0
+FMX.US,D,20180621,000000,77.1901,77.6349,76.6069,77.3216,380089.98431149,0
+FMX.US,D,20180622,000000,77.4778,79.1503,77.2089,78.9536,464841.62370276,0
+FMX.US,D,20180625,000000,78.833,80.5134,77.7753,79.7157,493863.05347557,0
+FMX.US,D,20180626,000000,79.8916,81.3585,79.2234,80.2989,759109.6345797,0
+FMX.US,D,20180627,000000,80.0122,80.0122,77.5914,78.6096,620032.97837348,0
+FMX.US,D,20180628,000000,78.8241,81.6086,78.489,80.7832,563042.24302919,0
+FMX.US,D,20180629,000000,81.2567,82.7602,80.8574,81.4979,644111.44771579,0
+FMX.US,D,20180702,000000,81.321,82.4636,79.6228,79.9954,800816.24258381,0
+FMX.US,D,20180703,000000,80.3088,82.3243,79.7542,81.9071,227421.70440821,0
+FMX.US,D,20180705,000000,82.2412,86.8179,81.9892,86.5006,958636.89609998,0
+FMX.US,D,20180706,000000,86.5006,89.8159,85.0999,88.8611,892550.34470356,0
+FMX.US,D,20180709,000000,88.8858,89.3138,87.5889,87.8469,395197.07152163,0
+FMX.US,D,20180710,000000,87.7836,88.1167,85.9243,87.6798,869915.51116444,0
+FMX.US,D,20180711,000000,87.2162,88.4884,86.9484,87.7095,419633.66775555,0
+FMX.US,D,20180712,000000,87.9962,89.1843,87.9131,88.2284,611411.62986984,0
+FMX.US,D,20180713,000000,88.2947,88.7395,87.6067,88.6742,412775.63894703,0
+FMX.US,D,20180716,000000,88.5635,88.8779,87.5138,88.7217,302229.75843897,0
+FMX.US,D,20180717,000000,88.5537,89.3612,88.0476,88.6644,315114.23327379,0
+FMX.US,D,20180718,000000,88.4785,89.4532,88.1563,89.0261,352989.692864,0
+FMX.US,D,20180719,000000,88.1909,89.4087,87.8469,88.266,199835.81717548,0
+FMX.US,D,20180720,000000,88.7573,89.0736,87.8192,88.7474,298136.59063262,0
+FMX.US,D,20180723,000000,88.3579,89.1606,87.8845,89.0004,149507.86066773,0
+FMX.US,D,20180724,000000,89.4433,90.9675,89.1477,90.3359,341833.12969829,0
+FMX.US,D,20180725,000000,90.3724,91.3935,89.7606,91.3748,630675.61933315,0
+FMX.US,D,20180726,000000,91.4588,92.0153,90.2795,90.6245,435747.35456216,0
+FMX.US,D,20180727,000000,90.9764,92.044,90.3181,91.3194,272151.14617539,0
+FMX.US,D,20180730,000000,91.524,91.524,90.6245,90.9112,258598.97713587,0
+FMX.US,D,20180731,000000,90.8647,91.5705,90.242,91.1069,500933.53044013,0
+FMX.US,D,20180801,000000,90.9764,91.8305,90.327,90.5118,227975.08127179,0
+FMX.US,D,20180802,000000,89.6014,90.5949,89.5194,90.3448,408080.53469857,0
+FMX.US,D,20180803,000000,90.7154,91.3392,90.4011,90.7728,376585.60139473,0
+FMX.US,D,20180806,000000,91.2275,91.2907,90.4851,90.9379,461424.24336419,0
+FMX.US,D,20180807,000000,91.4024,93.5464,91.2809,93.238,531156.80978139,0
+FMX.US,D,20180808,000000,93.4436,93.7718,92.9435,93.7254,239294.52135713,0
+FMX.US,D,20180809,000000,93.7441,93.8746,91.867,92.1735,636411.7195462,0
+FMX.US,D,20180810,000000,90.6146,90.6146,87.6531,88.7474,1160916.8787278,0
+FMX.US,D,20180813,000000,88.6179,89.4769,87.9497,88.4597,528944.31398493,0
+FMX.US,D,20180814,000000,89.1843,90.5949,88.8126,89.12,973253.32923546,0
+FMX.US,D,20180815,000000,88.3214,88.5537,87.2538,87.8845,362659.11893743,0
+FMX.US,D,20180816,000000,88.5537,89.2219,87.9576,88.7573,321294.45129875,0
+FMX.US,D,20180817,000000,88.5537,90.2242,88.3303,89.5392,665015.33461214,0
+FMX.US,D,20180820,000000,89.3701,90.4466,89.3701,90.0383,274343.40881413,0
+FMX.US,D,20180821,000000,90.3922,91.2641,89.4255,90.4851,322510.4640776,0
+FMX.US,D,20180822,000000,90.4377,91.5883,89.8525,91.2077,362152.2783366,0
+FMX.US,D,20180823,000000,91.1425,91.2542,89.722,90.0196,384929.75563763,0
+FMX.US,D,20180824,000000,90.5306,91.1899,89.556,90.1125,249027.68187737,0
+FMX.US,D,20180827,000000,90.8835,92.4631,90.8835,91.8848,180666.92355345,0
+FMX.US,D,20180828,000000,91.6258,92.3968,89.2733,89.9365,192322.23405691,0
+FMX.US,D,20180829,000000,89.9365,90.8183,89.7695,90.6344,228925.02802665,0
+FMX.US,D,20180830,000000,89.9464,90.1036,88.6555,90.0097,228534.5280827,0
+FMX.US,D,20180831,000000,89.7507,90.5672,88.3016,89.0084,363292.41677401,0
+FMX.US,D,20180904,000000,88.5902,89.212,87.2815,87.5039,483298.31017312,0
+FMX.US,D,20180905,000000,87.0868,87.4851,86.5006,87.2914,199783.21096542,0
+FMX.US,D,20180906,000000,87.1787,89.0825,87.1787,88.0525,505054.0130094,0
+FMX.US,D,20180907,000000,87.5415,88.5991,87.4159,88.4884,294604.89295294,0
+FMX.US,D,20180910,000000,88.9431,88.9906,87.4011,87.9873,442540.63726598,0
+FMX.US,D,20180911,000000,87.3843,88.3303,85.8897,88.1266,310332.12644714,0
+FMX.US,D,20180912,000000,88.4242,88.6367,87.8469,88.1266,530527.55857636,0
+FMX.US,D,20180913,000000,88.5991,91.0318,88.5991,90.7896,227632.12924847,0
+FMX.US,D,20180914,000000,90.837,91.357,90.2242,90.8281,381776.41800728,0
+FMX.US,D,20180917,000000,90.755,91.3748,90.4377,91.3006,362476.00886008,0
+FMX.US,D,20180918,000000,91.8769,92.3039,90.4851,91.4024,187148.61562841,0
+FMX.US,D,20180919,000000,91.2463,92.0153,89.7408,90.2341,260436.14785667,0
+FMX.US,D,20180920,000000,90.9764,91.3846,89.9652,90.5672,260267.20098972,0
+FMX.US,D,20180921,000000,90.5494,90.7807,89.0449,89.6489,572109.73266051,0
+FMX.US,D,20180924,000000,89.2792,89.5975,87.5415,88.1909,231851.75429056,0
+FMX.US,D,20180925,000000,88.5635,88.9619,88.006,88.9253,163749.98038543,0
+FMX.US,D,20180926,000000,89.12,90.2617,89.0637,89.8258,188362.60509149,0
+FMX.US,D,20180927,000000,89.7883,90.586,89.2693,90.3922,267062.50700931,0
+FMX.US,D,20180928,000000,90.3636,92.0618,90.0848,91.8769,318962.57987175,0
+FMX.US,D,20181001,000000,92.472,92.9712,92.294,92.6934,326470.09304302,0
+FMX.US,D,20181002,000000,92.8328,92.9712,91.7652,91.8206,412290.0431618,0
+FMX.US,D,20181003,000000,92.6282,92.6282,89.6667,90.3922,451686.02455452,0
+FMX.US,D,20181004,000000,90.1125,90.7896,89.5006,90.2242,575328.82805344,0
+FMX.US,D,20181005,000000,90.7066,91.8848,90.0759,90.6878,575446.18036821,0
+FMX.US,D,20181008,000000,90.5949,91.1524,89.6953,90.242,1006759.4384165,0
+FMX.US,D,20181009,000000,89.5827,91.4509,88.8225,90.7896,336534.06569195,0
+FMX.US,D,20181010,000000,90.6047,90.8084,89.5392,89.5392,585137.86291513,0
+FMX.US,D,20181011,000000,89.6014,89.8713,87.7095,88.6742,537114.46307146,0
+FMX.US,D,20181012,000000,89.7408,90.4377,87.8103,88.6367,251797.60116897,0
+FMX.US,D,20181015,000000,88.2087,89.9741,88.1365,88.7118,164333.7069856,0
+FMX.US,D,20181016,000000,89.556,91.8492,89.0914,91.3481,278711.74756545,0
+FMX.US,D,20181017,000000,90.6967,91.8117,90.3823,91.2809,389386.10862502,0
+FMX.US,D,20181018,000000,90.837,91.2077,87.9873,89.4255,380107.18249555,0
+FMX.US,D,20181019,000000,89.983,90.9112,88.0238,88.6644,302939.94227487,0
+FMX.US,D,20181022,000000,89.035,89.3652,85.5447,86.0014,234104.71640246,0
+FMX.US,D,20181023,000000,85.0999,86.121,84.4485,85.7325,279930.79531796,0
+FMX.US,D,20181024,000000,85.7681,86.7991,84.8113,84.8686,455691.1781248,0
+FMX.US,D,20181025,000000,84.5988,86.5105,84.32,85.3045,446982.82704297,0
+FMX.US,D,20181026,000000,85.2116,86.0093,83.4758,85.5447,601909.12734758,0
+FMX.US,D,20181029,000000,85.1375,85.1375,80.1892,80.7269,851004.59030331,0
+FMX.US,D,20181030,000000,80.8297,81.1233,78.8142,79.085,601965.78018919,0
+FMX.US,D,20181031,000000,79.2798,80.6765,78.229,78.9733,592845.6843478,0
+FMX.US,D,20181101,000000,79.5862,82.2412,79.4834,81.6175,540848.49232831,0
+FMX.US,D,20181102,000000,81.9753,83.9385,81.3002,81.9091,601734.11053332,0
+FMX.US,D,20181105,000000,82.0297,84.9022,82.0297,84.7984,447762.815273,0
+FMX.US,D,20181106,000000,84.4525,85.776,83.4146,84.4347,334412.61910522,0
+FMX.US,D,20181107,000000,85.5477,87.579,84.6956,87.0442,367718.42002482,0
+FMX.US,D,20181108,000000,86.4917,86.7823,82.1612,83.3127,1203529.9321977,0
+FMX.US,D,20181109,000000,82.8521,84.6502,80.1773,84.3605,1127207.4263117,0
+FMX.US,D,20181112,000000,83.2742,83.8732,82.2561,82.601,479601.71225804,0
+FMX.US,D,20181113,000000,82.3678,83.1526,80.1575,80.9641,826939.27251352,0
+FMX.US,D,20181114,000000,81.319,81.7134,79.6643,80.1674,1712626.5301191,0
+FMX.US,D,20181115,000000,79.9351,80.1269,77.2771,78.2992,778328.09943814,0
+FMX.US,D,20181116,000000,78.2893,81.0669,77.8198,80.7763,476387.67515454,0
+FMX.US,D,20181119,000000,80.3562,81.6086,79.777,81.3941,250903.29559783,0
+FMX.US,D,20181120,000000,80.5144,81.1776,78.6145,79.2234,815766.52282164,0
+FMX.US,D,20181121,000000,79.9915,82.1701,79.9915,81.2073,369290.53637951,0
+FMX.US,D,20181123,000000,80.6537,81.7134,80.6537,81.4692,127189.67604689,0
+FMX.US,D,20181126,000000,81.5147,81.5147,76.8748,77.3522,1050218.237879,0
+FMX.US,D,20181127,000000,77.5964,79.261,76.9786,77.6053,981385.03532233,0
+FMX.US,D,20181128,000000,77.7545,80.1773,77.5381,80.1032,1306324.489984,0
+FMX.US,D,20181129,000000,80.0458,81.8162,78.1578,81.5997,706952.60061424,0
+FMX.US,D,20181130,000000,80.9839,81.8528,80.0893,81.1598,1125547.295721,0
+FMX.US,D,20181203,000000,82.695,84.2854,79.6504,79.7374,633541.6461239,0
+FMX.US,D,20181204,000000,79.5516,80.2811,77.6616,77.8672,571740.47753216,0
+FMX.US,D,20181206,000000,76.8847,78.8083,75.6679,78.0175,528057.09001899,0
+FMX.US,D,20181207,000000,78.0175,78.2893,77.1081,77.1832,381960.53974252,0
+FMX.US,D,20181210,000000,77.1763,77.6616,75.7806,76.258,378417.7138261,0
+FMX.US,D,20181211,000000,77.0537,78.6531,75.6491,75.7707,475714.92266041,0
+FMX.US,D,20181212,000000,76.9311,79.7859,76.5209,79.092,708039.12118369,0
+FMX.US,D,20181213,000000,79.1849,79.6554,77.9424,79.1592,668619.8716596,0
+FMX.US,D,20181214,000000,78.5602,79.4854,78.0452,78.2597,288968.94687059,0
+FMX.US,D,20181217,000000,77.9779,78.5503,76.0603,76.2758,381388.95303698,0
+FMX.US,D,20181218,000000,76.7354,77.8485,76.1641,77.2218,302314.73770138,0
+FMX.US,D,20181219,000000,77.371,79.4854,76.5852,78.1766,438871.35411382,0
+FMX.US,D,20181220,000000,78.9714,80.4017,78.0956,79.8313,455547.522705,0
+FMX.US,D,20181221,000000,79.7098,79.9588,77.9473,78.1381,569546.19157764,0
+FMX.US,D,20181224,000000,77.4926,79.4023,77.0913,77.7733,199986.55420048,0
+FMX.US,D,20181226,000000,77.801,79.8027,77.3433,79.4854,191967.14213895,0
+FMX.US,D,20181227,000000,78.662,79.7374,78.3911,79.5793,527828.45533678,0
+FMX.US,D,20181228,000000,79.6158,80.9839,79.0455,79.6554,398675.15133336,0
+FMX.US,D,20181231,000000,79.9351,80.5144,79.3826,80.5055,235295.43773417,0
+FMX.US,D,20190102,000000,80.207,81.8261,80.028,81.6561,370128.18910903,0
+FMX.US,D,20190103,000000,81.3575,82.7315,81.3575,82.2363,423919.05056022,0
+FMX.US,D,20190104,000000,82.8254,83.9019,82.7315,83.6399,256139.63681525,0
+FMX.US,D,20190107,000000,83.9296,85.4647,83.4956,84.9961,386293.47046783,0
+FMX.US,D,20190108,000000,85.5101,85.8373,84.8656,85.605,231077.83600785,0
+FMX.US,D,20190109,000000,85.1088,87.1945,85.1088,87.1204,653583.60050147,0
+FMX.US,D,20190110,000000,86.812,87.5602,86.5836,87.0729,970966.98241333,0
+FMX.US,D,20190111,000000,87.0531,87.7698,86.8209,87.3349,617256.98913457,0
+FMX.US,D,20190114,000000,87.0442,88.6733,86.0063,87.3072,564871.3204869,0
+FMX.US,D,20190115,000000,86.8851,88.7207,86.7823,88.2324,257794.70911658,0
+FMX.US,D,20190116,000000,88.1602,88.5754,87.5602,88.1306,313138.46542263,0
+FMX.US,D,20190117,000000,88.0367,88.3362,87.3447,87.6907,301784.62896917,0
+FMX.US,D,20190118,000000,88.091,88.2136,87.2232,87.3902,571956.97231974,0
+FMX.US,D,20190122,000000,86.8495,87.4614,85.6693,86.2416,769900.98924859,0
+FMX.US,D,20190123,000000,86.5302,86.9701,85.95,86.7823,420854.73882383,0
+FMX.US,D,20190124,000000,87.0363,87.0363,85.2304,86.0063,358692.40836682,0
+FMX.US,D,20190125,000000,86.2772,87.3447,85.005,85.6594,499954.24560658,0
+FMX.US,D,20190128,000000,84.7441,85.9984,84.7441,85.1839,603432.68412375,0
+FMX.US,D,20190129,000000,85.7632,86.1665,85.0436,85.781,628587.55745665,0
+FMX.US,D,20190130,000000,85.6693,86.8021,83.892,84.5098,527526.98128678,0
+FMX.US,D,20190131,000000,84.5098,86.0815,83.3869,85.1543,498366.9543836,0
+FMX.US,D,20190201,000000,85.1543,85.781,84.0511,84.0986,376814.23607694,0
+FMX.US,D,20190204,000000,83.6212,85.5289,83.6212,84.8182,192119.90247973,0
+FMX.US,D,20190205,000000,85.0248,86.5391,84.9862,85.5754,253789.5555463,0
+FMX.US,D,20190206,000000,84.5553,87.1105,84.5553,86.119,385891.84228713,0
+FMX.US,D,20190207,000000,85.781,87.0729,85.1315,87.0531,415473.73052873,0
+FMX.US,D,20190208,000000,86.8297,87.1105,86.3889,87.0363,329915.79980239,0
+FMX.US,D,20190211,000000,87.0442,87.8489,86.5589,86.8673,644041.64332166,0
+FMX.US,D,20190212,000000,86.9701,87.5602,86.4284,86.8584,297532.63087473,0
+FMX.US,D,20190213,000000,86.7269,86.8199,85.7998,86.0162,708833.27262412,0
+FMX.US,D,20190214,000000,85.5576,87.4663,85.5477,87.1382,290606.82098786,0
+FMX.US,D,20190215,000000,87.7105,87.7105,85.95,86.7447,201443.34155618,0
+FMX.US,D,20190219,000000,86.5589,87.3734,85.8769,85.9787,374400.42036119,0
+FMX.US,D,20190220,000000,86.0716,86.4917,85.6327,85.7167,695014.02590273,0
+FMX.US,D,20190221,000000,85.5853,86.4739,85.2956,86.3523,274095.55263209,0
+FMX.US,D,20190222,000000,86.5016,87.7105,85.9688,86.3988,239231.7985682,0
+FMX.US,D,20190225,000000,86.38,87.1016,85.2759,85.3974,429689.54714139,0
+FMX.US,D,20190226,000000,85.1266,85.3974,84.2854,85.1454,553330.32732455,0
+FMX.US,D,20190227,000000,85.0703,85.436,84.2943,85.351,368600.58570132,0
+FMX.US,D,20190228,000000,86.0063,86.1833,84.5938,84.7895,878582.38427294,0
+FMX.US,D,20190301,000000,85.4459,86.0716,83.9296,84.4623,395985.15301475,0
+FMX.US,D,20190304,000000,84.4169,84.7144,83.2653,84.0146,285745.80484611,0
+FMX.US,D,20190305,000000,84.0324,84.323,83.208,83.5648,349400.33068483,0
+FMX.US,D,20190306,000000,83.3483,83.5925,82.4034,82.5922,273017.12532572,0
+FMX.US,D,20190307,000000,82.6762,82.9104,81.6086,81.7134,354931.06434704,0
+FMX.US,D,20190308,000000,81.2538,81.8261,80.5055,81.5147,315790.02074157,0
+FMX.US,D,20190311,000000,81.8597,83.9572,81.8597,83.7526,159801.47965676,0
+FMX.US,D,20190312,000000,83.9671,84.1915,81.5058,81.8063,320913.05627577,0
+FMX.US,D,20190313,000000,81.8597,82.3253,81.6847,81.9753,233491.65172361,0
+FMX.US,D,20190314,000000,81.7865,82.5447,81.4307,81.8696,125667.13092861,0
+FMX.US,D,20190315,000000,82.3678,83.5272,81.9556,83.2455,377288.70362543,0
+FMX.US,D,20190318,000000,83.6864,84.2755,82.8907,83.8643,381993.92445275,0
+FMX.US,D,20190319,000000,83.9019,85.0248,83.7793,84.145,287769.12061791,0
+FMX.US,D,20190320,000000,84.2004,86.9978,83.6765,86.4472,481951.79352699,0
+FMX.US,D,20190321,000000,86.0063,87.0828,86.0063,86.5115,223627.98733608,0
+FMX.US,D,20190322,000000,85.8195,85.9302,84.7243,85.5101,424057.64769059,0
+FMX.US,D,20190325,000000,85.3144,86.9039,85.3144,86.5016,288219.30837714,0
+FMX.US,D,20190326,000000,86.7368,87.0442,86.0716,86.9701,230302.90606725,0
+FMX.US,D,20190327,000000,86.4373,86.8673,85.3006,85.9401,285764.01468806,0
+FMX.US,D,20190328,000000,85.8946,86.9138,84.7727,86.4284,302553.48896246,0
+FMX.US,D,20190329,000000,86.6518,86.9928,85.9124,86.3335,332330.62717604,0
+FMX.US,D,20190401,000000,86.9039,88.1405,86.3434,87.7194,527256.86863125,0
+FMX.US,D,20190402,000000,87.6808,88.868,86.5391,86.8297,357817.32429551,0
+FMX.US,D,20190403,000000,86.8584,87.8637,86.4917,86.8495,300389.55274452,0
+FMX.US,D,20190404,000000,86.6805,87.2232,86.4284,87.1016,375500.09248316,0
+FMX.US,D,20190405,000000,87.755,89.637,87.3072,89.5886,910486.02736268,0
+FMX.US,D,20190408,000000,89.6281,90.0759,88.6159,89.8051,559492.33550757,0
+FMX.US,D,20190409,000000,89.7487,90.0008,88.6347,89.1507,470633.36509954,0
+FMX.US,D,20190410,000000,89.8426,89.9266,89.1507,89.5886,377247.22565211,0
+FMX.US,D,20190411,000000,89.7201,90.2173,88.9915,89.9266,266582.98117139,0
+FMX.US,D,20190412,000000,89.9168,90.2716,89.6084,89.9454,239816.53682625,0
+FMX.US,D,20190415,000000,89.9652,90.5939,89.2238,90.1787,223722.07151947,0
+FMX.US,D,20190416,000000,90.15,90.7955,89.729,90.5444,441391.3939076,0
+FMX.US,D,20190417,000000,90.8252,91.3491,89.637,90.1985,474949.09764079,0
+FMX.US,D,20190418,000000,90.413,90.7115,89.3652,89.8515,285793.35276675,0
+FMX.US,D,20190422,000000,89.6637,90.5484,89.4868,89.5985,169935.25669982,0
+FMX.US,D,20190423,000000,89.6736,90.4545,88.8324,89.7112,297377.84721819,0
+FMX.US,D,20190424,000000,89.5431,89.5431,88.2235,88.9263,221471.13272334,0
+FMX.US,D,20190425,000000,88.8967,89.1319,87.755,88.8037,343696.60352412,0
+FMX.US,D,20190426,000000,88.8225,89.6084,88.5803,89.3939,296232.65049135,0
+FMX.US,D,20190429,000000,90.3665,91.2542,89.5056,90.4041,385416.36308075,0
+FMX.US,D,20190430,000000,89.9652,91.358,88.6634,91.3016,554168.99171196,0
+FMX.US,D,20190501,000000,91.0585,92.0509,90.4891,91.3491,387257.58043309,0
+FMX.US,D,20190502,000000,91.1988,93.0334,90.7688,92.6499,399924.54882244,0
+FMX.US,D,20190503,000000,93.1194,93.7985,92.4977,93.4881,880273.87625817,0
+FMX.US,D,20190506,000000,92.3573,93.1491,92.2901,92.8456,293614.47988264,0
+FMX.US,D,20190507,000000,91.7632,92.5165,91.7632,92.4611,341024.81504746,0
+FMX.US,D,20190508,000000,92.7053,92.8753,92.0934,92.2061,316278.65150046,0
+FMX.US,D,20190509,000000,91.4331,91.7919,90.8005,91.4143,300732.50476784,0
+FMX.US,D,20190510,000000,91.7632,93.4318,90.9052,92.9781,344694.09819962,0
+FMX.US,D,20190513,000000,91.4331,92.385,90.8865,92.13,285275.38392917,0
+FMX.US,D,20190514,000000,92.6766,94.614,92.4413,93.8746,419826.89441176,0
+FMX.US,D,20190515,000000,93.3379,94.0535,92.037,93.5158,361168.9468715,0
+FMX.US,D,20190516,000000,93.6127,94.4964,92.9445,93.0819,346651.65620884,0
+FMX.US,D,20190517,000000,92.3286,92.9227,91.1306,92.5827,402165.37103971,0
+FMX.US,D,20190520,000000,92.471,93.9122,92.0272,92.9978,278093.62459717,0
+FMX.US,D,20190521,000000,93.2618,93.6028,91.9609,93.3191,298743.58536416,0
+FMX.US,D,20190522,000000,93.3379,93.9873,92.9692,93.7432,215296.98464569,0
+FMX.US,D,20190523,000000,93.0463,93.4792,92.1873,92.4898,315808.23058352,0
+FMX.US,D,20190524,000000,93.5069,93.5069,91.3194,92.1675,422478.4497307,0
+FMX.US,D,20190528,000000,92.2535,92.2535,89.7734,89.7922,358946.33449618,0
+FMX.US,D,20190529,000000,89.7645,90.8005,88.8957,90.4327,536232.29739495,0
+FMX.US,D,20190530,000000,90.414,91.2907,90.0749,90.4061,267304.29324404,0
+FMX.US,D,20190531,000000,87.0304,88.1533,86.0963,87.7362,571737.4425585,0
+FMX.US,D,20190603,000000,88.2462,89.6509,87.2657,89.2654,396874.40029646,0
+FMX.US,D,20190604,000000,90.2173,91.9234,89.5006,90.3675,354585.07735006,0
+FMX.US,D,20190605,000000,90.8568,91.6693,90.6502,91.3945,228663.00863421,0
+FMX.US,D,20190606,000000,91.3659,91.3659,89.2169,90.839,153961.17868146,0
+FMX.US,D,20190607,000000,91.1306,91.3659,90.5079,91.009,125646.89777089,0
+FMX.US,D,20190610,000000,91.3006,92.7913,91.2443,92.037,334093.94687116,0
+FMX.US,D,20190611,000000,92.9049,92.9049,91.1395,91.8947,301402.2222883,0
+FMX.US,D,20190612,000000,91.698,93.5633,91.528,92.9138,218289.46867219,0
+FMX.US,D,20190613,000000,93.3843,93.3843,91.6397,92.5352,159265.30097724,0
+FMX.US,D,20190614,000000,92.1576,92.9593,91.9975,92.3761,149689.95908719,0
+FMX.US,D,20190617,000000,92.5738,93.2993,91.4983,91.6219,204764.61439559,0
+FMX.US,D,20190618,000000,92.0459,92.9138,91.443,92.1576,403223.56518836,0
+FMX.US,D,20190619,000000,92.216,92.8654,91.3945,92.0074,337894.74554849,0
+FMX.US,D,20190620,000000,92.9593,93.7432,92.645,93.0077,244713.97265189,0
+FMX.US,D,20190621,000000,92.7053,93.0077,91.0268,91.357,294314.54713969,0
+FMX.US,D,20190624,000000,91.612,91.9234,90.755,91.5181,241312.7788395,0
+FMX.US,D,20190625,000000,91.2255,92.2436,91.0268,91.9975,230880.5627201,0
+FMX.US,D,20190626,000000,92.385,92.3949,90.8766,91.2443,310459.59534076,0
+FMX.US,D,20190627,000000,91.3006,91.3006,89.9148,90.4327,244132.2693675,0
+FMX.US,D,20190628,000000,91.009,91.4519,89.5836,91.2156,330922.39939886,0
+FMX.US,D,20190701,000000,91.4519,92.8189,91.1692,92.3761,241556.58839,0
+FMX.US,D,20190702,000000,92.5639,93.1728,91.8235,92.0272,197821.60632466,0
+FMX.US,D,20190703,000000,92.1398,93.3092,92.037,92.8288,234468.91324139,0
+FMX.US,D,20190705,000000,92.3385,92.7527,91.3006,91.866,224793.41722064,0
+FMX.US,D,20190708,000000,91.9975,93.2331,91.3758,92.3,287230.91862261,0
+FMX.US,D,20190709,000000,92.3949,92.5926,90.3299,90.6967,501844.02253744,0
+FMX.US,D,20190710,000000,90.6324,91.5873,90.2538,91.357,279355.16198088,0
+FMX.US,D,20190711,000000,91.7721,92.0558,91.2057,91.6693,313017.06647632,0
+FMX.US,D,20190712,000000,92.0835,92.1774,90.5652,91.8473,234991.9403684,0
+FMX.US,D,20190715,000000,91.8473,92.8852,91.8473,92.5165,324507.47674437,0
+FMX.US,D,20190716,000000,92.3949,92.6865,90.9804,91.2532,192394.0617668,0
+FMX.US,D,20190717,000000,91.0743,91.6071,89.9247,89.9899,263603.64869742,0
+FMX.US,D,20190718,000000,90.1313,90.1411,88.2551,88.6515,353995.28080258,0
+FMX.US,D,20190719,000000,89.1892,89.5431,88.2077,88.7365,175597.50588721,0
+FMX.US,D,20190722,000000,89.0766,89.2841,86.7754,86.9454,479674.55162583,0
+FMX.US,D,20190723,000000,87.6798,87.6897,86.1437,86.6914,462844.61103599,0
+FMX.US,D,20190724,000000,86.4739,87.4634,86.0963,86.7378,204264.85539995,0
+FMX.US,D,20190725,000000,87.0017,88.9678,85.3747,85.8808,390261.19269633,0
+FMX.US,D,20190726,000000,86.9731,88.3975,85.7671,86.3602,400326.17700315,0
+FMX.US,D,20190729,000000,86.2851,88.0851,85.3609,87.9161,416214.26410121,0
+FMX.US,D,20190730,000000,87.8973,87.8973,85.8907,85.9253,237413.84934724,0
+FMX.US,D,20190731,000000,86.3691,86.719,84.1352,85.5111,545911.84004724,0
+FMX.US,D,20190801,000000,85.4073,86.5302,84.3615,84.494,407645.52180763,0
+FMX.US,D,20190802,000000,84.3151,84.3151,82.9292,83.4096,358142.06647689,0
+FMX.US,D,20190805,000000,82.259,82.259,80.7793,80.9681,282179.71079832,0
+FMX.US,D,20190806,000000,81.402,82.2689,81.1341,81.9951,377538.58312325,0
+FMX.US,D,20190807,000000,81.8617,83.6389,80.9879,83.2969,564035.69107314,0
+FMX.US,D,20190808,000000,83.9375,84.1925,82.9984,84.0314,499443.3583742,0
+FMX.US,D,20190809,000000,84.2953,85.0881,83.7674,84.6452,269326.59735796,0
+FMX.US,D,20190812,000000,83.976,85.0782,82.2462,82.9935,286928.43291473,0
+FMX.US,D,20190813,000000,82.8719,83.4946,81.7875,82.3826,483670.60027513,0
+FMX.US,D,20190814,000000,81.1094,81.9111,80.12,80.1951,395163.6868114,0
+FMX.US,D,20190815,000000,80.4017,82.173,79.9974,81.4574,400177.46329392,0
+FMX.US,D,20190816,000000,81.8271,83.8149,81.8271,83.636,346880.29089105,0
+FMX.US,D,20190819,000000,84.1164,84.1164,82.6356,82.7592,225926.47405285,0
+FMX.US,D,20190820,000000,82.7592,83.8248,82.4192,83.1269,218796.30927302,0
+FMX.US,D,20190821,000000,83.8525,84.1352,83.1645,83.7576,440274.52360157,0
+FMX.US,D,20190822,000000,83.5134,84.2014,83.292,83.5984,180105.45342678,0
+FMX.US,D,20190823,000000,83.7309,84.0699,82.8907,83.1645,288167.71382496,0
+FMX.US,D,20190826,000000,83.6548,84.2864,83.1071,83.721,209144.08138365,0
+FMX.US,D,20190827,000000,83.8999,84.8904,83.1269,83.5035,281586.87927718,0
+FMX.US,D,20190828,000000,83.287,84.145,83.0528,84.1065,175896.95662143,0
+FMX.US,D,20190829,000000,84.0037,84.5325,83.5747,84.1638,299562.01659385,0
+FMX.US,D,20190830,000000,84.2113,86.3325,83.9098,86.1348,405874.10884942,0
+FMX.US,D,20190903,000000,85.5398,85.5398,84.5325,84.8142,228873.43347447,0
+FMX.US,D,20190904,000000,85.1829,86.9919,85.1829,86.633,398645.81325467,0
+FMX.US,D,20190905,000000,87.1154,88.0288,86.6726,86.9454,323568.65822626,0
+FMX.US,D,20190906,000000,88.0387,88.3016,87.5583,88.1039,324158.45477374,0
+FMX.US,D,20190909,000000,87.8034,88.4528,87.4732,87.926,189397.53110877,0
+FMX.US,D,20190910,000000,87.5583,88.8314,87.1807,87.6433,319600.93599776,0
+FMX.US,D,20190911,000000,87.4732,88.094,86.7655,87.492,207727.76034339,0
+FMX.US,D,20190912,000000,88.011,88.8413,87.0769,87.5869,379056.0699521,0
+FMX.US,D,20190913,000000,87.3507,89.037,87.3507,88.2551,510121.40735987,0
+FMX.US,D,20190916,000000,88.0762,88.6041,87.2093,87.6136,271125.32507909,0
+FMX.US,D,20190917,000000,86.9355,90.2173,85.0416,90.1411,705987.47899109,0
+FMX.US,D,20190918,000000,90.4238,90.4238,89.0093,89.5194,399036.31319862,0
+FMX.US,D,20190919,000000,89.6331,89.8021,88.7642,89.3108,183746.41015813,0
+FMX.US,D,20190920,000000,89.6795,89.6795,89.0182,89.0855,411151.92804016,0
+FMX.US,D,20190923,000000,89.5095,89.5747,88.1889,89.5095,292512.7844449,0
+FMX.US,D,20190924,000000,89.642,90.8667,89.4522,90.6225,439425.7426353,0
+FMX.US,D,20190925,000000,90.6878,90.8568,89.7349,90.8103,644954.15873474,0
+FMX.US,D,20190926,000000,90.4713,91.2532,88.8769,88.9441,752238.45421866,0
+FMX.US,D,20190927,000000,88.5477,88.6041,85.4172,86.1151,475922.31252702,0
+FMX.US,D,20190930,000000,85.7395,86.6815,85.3332,86.3414,432455.41980144,0
+FMX.US,D,20191001,000000,85.8808,86.3691,84.5414,84.832,406495.26679136,0
+FMX.US,D,20191002,000000,84.145,85.0119,83.3908,83.8525,323146.79688784,0
+FMX.US,D,20191003,000000,83.9849,84.9932,83.551,84.7777,203833.88914056,0
+FMX.US,D,20191004,000000,85.2759,88.2077,85.1533,87.9448,363073.89867065,0
+FMX.US,D,20191007,000000,87.9448,88.0011,86.2851,86.3148,242090.74375376,0
+FMX.US,D,20191008,000000,86.3889,87.321,85.8996,85.8996,423193.69185603,0
+FMX.US,D,20191009,000000,86.4077,86.6133,85.4073,85.437,239368.3723828,0
+FMX.US,D,20191010,000000,85.0881,86.2564,85.0455,86.0489,300042.55408965,0
+FMX.US,D,20191011,000000,86.8317,87.6235,86.1348,86.3602,421072.2452693,0
+FMX.US,D,20191014,000000,86.7843,86.7843,85.5872,85.6999,348576.8411657,0
+FMX.US,D,20191015,000000,85.8136,86.2564,85.437,86.2189,569042.38595046,0
+FMX.US,D,20191016,000000,86.3148,86.8218,86.1536,86.4551,476861.13104514,0
+FMX.US,D,20191017,000000,86.7467,87.3507,86.1734,86.2189,376962.94978617,0
+FMX.US,D,20191018,000000,85.7395,86.7655,84.832,86.4818,533013.20200202,0
+FMX.US,D,20191021,000000,86.6528,87.0571,86.5302,86.549,725839.2416861,0
+FMX.US,D,20191022,000000,86.5213,86.983,86.5213,86.7942,571010.06053854,0
+FMX.US,D,20191023,000000,87.1797,87.4357,86.6232,86.9454,329274.40870273,0
+FMX.US,D,20191024,000000,87.2844,88.0762,86.9355,87.9536,312187.50700988,0
+FMX.US,D,20191025,000000,87.9161,88.1889,86.125,86.295,958220.09305099,0
+FMX.US,D,20191028,000000,85.8136,85.861,83.3424,84.5503,1145160.3071549,0
+FMX.US,D,20191029,000000,85.8225,85.8907,84.5039,85.521,466568.52371399,0
+FMX.US,D,20191030,000000,85.2373,85.4073,84.7945,85.2106,328896.04865341,0
+FMX.US,D,20191031,000000,84.9734,85.1869,83.5796,83.9286,513482.13485683,0
+FMX.US,D,20191101,000000,83.9464,85.1157,83.9464,84.7065,345884.81953132,0
+FMX.US,D,20191104,000000,85.1355,86.1991,85.1355,85.4004,208035.3043407,0
+FMX.US,D,20191105,000000,85.2877,85.4301,84.6413,84.7362,381417.27945779,0
+FMX.US,D,20191106,000000,84.9724,84.9724,84.0047,84.5365,666858.57528025,0
+FMX.US,D,20191107,000000,84.7362,87.9111,84.4554,87.6462,649244.59982884,0
+FMX.US,D,20191108,000000,87.4555,88.263,87.065,88.2067,301022.85058109,0
+FMX.US,D,20191111,000000,88.4163,88.5586,87.7985,88.0347,439996.31768294,0
+FMX.US,D,20191112,000000,87.8449,88.2828,87.4555,87.4742,605452.96492189,0
+FMX.US,D,20191113,000000,86.9899,87.2172,86.4571,87.065,356928.07701381,0
+FMX.US,D,20191114,000000,86.8841,87.6551,86.3513,87.1698,265130.24044724,0
+FMX.US,D,20191115,000000,87.3032,88.4815,87.3032,88.435,267659.38516199,0
+FMX.US,D,20191118,000000,88.0169,88.5013,87.9111,87.9586,321643.47326939,0
+FMX.US,D,20191119,000000,88.1504,88.1504,87.6363,88.007,596845.77962865,0
+FMX.US,D,20191120,000000,87.9586,88.2156,87.2844,88.0644,354294.73153681,0
+FMX.US,D,20191121,000000,88.1968,88.263,87.2993,87.7391,682012.19875314,0
+FMX.US,D,20191122,000000,88.1207,88.4163,87.4742,87.7223,596470.45455298,0
+FMX.US,D,20191125,000000,87.7391,88.1108,86.9602,87.0274,422530.04428288,0
+FMX.US,D,20191126,000000,87.0551,87.0551,85.2778,85.5536,639216.03520591,0
+FMX.US,D,20191127,000000,85.611,85.7721,84.4416,85.0021,402801.70384994,0
+FMX.US,D,20191129,000000,85.4686,87.3121,84.7164,86.4482,321845.80484657,0
+FMX.US,D,20191202,000000,86.4195,86.4195,85.4202,85.6021,447995.49658675,0
+FMX.US,D,20191203,000000,85.2116,85.2581,83.7665,83.976,463472.85058314,0
+FMX.US,D,20191204,000000,84.2133,85.0416,84.1559,85.0317,609719.12622673,0
+FMX.US,D,20191205,000000,85.3075,86.7517,85.1642,86.296,541059.92882647,0
+FMX.US,D,20191206,000000,86.6093,87.5642,86.3998,86.8475,423692.43919378,0
+FMX.US,D,20191209,000000,87.0363,87.7886,86.7803,87.2746,472809.44121211,0
+FMX.US,D,20191210,000000,87.1411,88.435,87.0452,88.0545,386449.26578226,0
+FMX.US,D,20191211,000000,88.5191,89.1388,88.1968,89.0143,308040.72133558,0
+FMX.US,D,20191212,000000,89.0143,90.0067,89.0143,89.4611,216365.2953732,0
+FMX.US,D,20191213,000000,89.3948,90.9725,89.2861,90.6215,656259.43560967,0
+FMX.US,D,20191216,000000,90.7639,90.7639,89.8594,90.1639,329779.2259878,0
+FMX.US,D,20191217,000000,90.2687,90.6492,89.8683,90.1836,416743.36117553,0
+FMX.US,D,20191218,000000,90.1639,92.0756,90.0018,92.0568,495771.04024838,0
+FMX.US,D,20191219,000000,91.696,91.7138,90.4298,90.5919,246836.43089651,0
+FMX.US,D,20191220,000000,90.8301,91.0486,89.0805,89.8505,853946.49143551,0
+FMX.US,D,20191223,000000,90.4792,90.4792,89.3474,89.6904,525799.06961767,0
+FMX.US,D,20191224,000000,89.5649,89.5649,89.2822,89.4413,100626.57493682,0
+FMX.US,D,20191226,000000,89.7754,90.5158,89.0805,89.6607,198434.67100351,0
+FMX.US,D,20191227,000000,89.9464,90.7866,89.7853,90.07,149727.39042897,0
+FMX.US,D,20191230,000000,90.3556,90.3556,89.1289,89.898,278284.8279376,0
+FMX.US,D,20191231,000000,89.4799,90.241,89.3474,89.8505,148004.53704928,0
+FMX.US,D,20200102,000000,90.5355,91.696,90.5355,91.5052,266644.69230243,0
+FMX.US,D,20200103,000000,90.669,92.124,90.669,91.8947,289334.1553674,0
+FMX.US,D,20200106,000000,91.5814,92.5698,91.4568,92.3988,264522.23405782,0
+FMX.US,D,20200107,000000,92.7221,93.0166,92.3326,92.7893,306690.1580579,0
+FMX.US,D,20200108,000000,92.9781,93.2163,92.2466,92.7695,238917.17296569,0
+FMX.US,D,20200109,000000,92.8545,92.9039,92.0084,92.1319,507011.57101862,0
+FMX.US,D,20200110,000000,92.2189,92.8268,91.5616,91.7425,321280.28808835,0
+FMX.US,D,20200113,000000,91.7425,91.8473,90.6967,91.5715,304615.24773392,0
+FMX.US,D,20200114,000000,91.439,91.439,88.8344,90.0512,1120486.9829757,0
+FMX.US,D,20200115,000000,90.0215,90.1075,89.0716,89.385,683398.17005683,0
+FMX.US,D,20200116,000000,89.5184,90.0117,89.0321,89.9563,613321.63995842,0
+FMX.US,D,20200117,000000,90.3072,90.4594,89.7359,89.8693,1129896.4129724,0
+FMX.US,D,20200121,000000,89.813,90.4495,88.3006,88.5191,802180.96907189,0
+FMX.US,D,20200122,000000,88.9095,89.3662,88.4251,89.2525,715398.93230361,0
+FMX.US,D,20200123,000000,88.8996,89.5481,87.9971,89.2426,706654.16153789,0
+FMX.US,D,20200124,000000,89.3662,89.5085,88.5289,89.0054,316408.14370986,0
+FMX.US,D,20200127,000000,87.7886,88.006,86.3059,86.552,336869.93611007,0
+FMX.US,D,20200128,000000,86.6568,88.3204,86.6568,88.091,428408.78825784,0
+FMX.US,D,20200129,000000,88.4726,89.6232,87.749,88.5388,490501.31432073,0
+FMX.US,D,20200130,000000,87.9022,88.7859,87.1233,87.6828,383636.85685945,0
+FMX.US,D,20200131,000000,87.5503,87.5503,85.44,85.7256,417530.43101076,0
+FMX.US,D,20200203,000000,86.039,87.0848,86.039,86.8377,248936.63266764,0
+FMX.US,D,20200204,000000,87.5691,89.2723,87.5691,88.6337,835912.67796145,0
+FMX.US,D,20200205,000000,89.3573,89.8278,89.0904,89.5382,548644.32799706,0
+FMX.US,D,20200206,000000,89.8416,90.07,89.4611,89.6509,211691.43594035,0
+FMX.US,D,20200207,000000,89.2426,89.557,88.2532,89.2822,302551.46564668,0
+FMX.US,D,20200210,000000,89.4324,89.9177,89.0232,89.726,228209.78590132,0
+FMX.US,D,20200211,000000,90.0018,91.1632,89.6904,91.0298,352425.18776367,0
+FMX.US,D,20200212,000000,91.3342,91.6674,90.6443,90.925,376671.59231503,0
+FMX.US,D,20200213,000000,90.3359,90.925,90.3359,90.6117,221566.22856462,0
+FMX.US,D,20200214,000000,91.0199,91.0634,90.2667,90.5642,171448.69689713,0
+FMX.US,D,20200218,000000,90.6779,91.9619,90.2785,90.3458,438993.76471802,0
+FMX.US,D,20200219,000000,90.8489,91.4865,89.984,90.3556,402398.05235347,0
+FMX.US,D,20200220,000000,90.0986,90.5731,89.3573,89.6805,361148.71371378,0
+FMX.US,D,20200221,000000,89.3573,89.3573,86.209,86.9701,784546.76046277,0
+FMX.US,D,20200224,000000,85.0683,85.0683,82.8244,83.8614,801194.60263314,0
+FMX.US,D,20200225,000000,84.8597,84.9556,82.1493,82.435,827163.86056419,0
+FMX.US,D,20200226,000000,82.435,83.7091,82.1216,82.6267,546396.42417459,0
+FMX.US,D,20200227,000000,81.6946,81.8468,79.7829,79.8689,750466.02960257,0
+FMX.US,D,20200228,000000,78.5275,78.8982,75.8666,77.3779,1057238.1319492,0
+FMX.US,D,20200302,000000,77.5015,79.8116,77.0933,79.7443,561520.7095688,0
+FMX.US,D,20200303,000000,79.9065,82.607,79.4735,79.8768,628463.12353668,0
+FMX.US,D,20200304,000000,80.715,82.3974,79.9539,82.3974,365717.36072651,0
+FMX.US,D,20200305,000000,80.8287,81.9793,80.3345,80.972,565444.9305082,0
+FMX.US,D,20200306,000000,78.576,79.1977,77.5134,78.9654,429395.1546966,0
+FMX.US,D,20200309,000000,73.8125,74.0606,69.8378,69.8378,931425.32228504,0
+FMX.US,D,20200310,000000,71.3304,71.4491,68.2602,69.3436,1271112.7256073,0
+FMX.US,D,20200311,000000,67.3953,68.1762,62.4233,62.6892,1679196.2952796,0
+FMX.US,D,20200312,000000,58.4298,63.4681,55.0453,62.3857,1379506.8097921,0
+FMX.US,D,20200313,000000,66.1024,69.7054,63.478,69.4681,1031951.7430912,0
+FMX.US,D,20200316,000000,61.7956,63.993,57.4315,59.5804,921863.13194752,0
+FMX.US,D,20200317,000000,60.7873,62.0328,58.5633,60.732,887415.16927474,0
+FMX.US,D,20200318,000000,57.2229,59.2285,56.1583,57.4216,901536.90170401,0
+FMX.US,D,20200319,000000,56.3392,57.4888,53.7514,57.1458,797742.82592645,0
+FMX.US,D,20200320,000000,58.4684,59.3145,56.1395,56.8245,968483.36230345,0
+FMX.US,D,20200323,000000,55.9784,57.2516,54.0272,54.5609,786931.23809983,0
+FMX.US,D,20200324,000000,56.4618,59.0387,55.7777,57.0806,894024.33024332,0
+FMX.US,D,20200325,000000,57.0133,61.6918,56.7672,59.0862,1206815.7970111,0
+FMX.US,D,20200326,000000,59.7326,62.4332,59.7326,60.5017,623340.08800249,0
+FMX.US,D,20200327,000000,58.3349,59.02,57.7933,58.3171,1117483.3707125,0
+FMX.US,D,20200330,000000,58.3073,58.9349,56.7573,57.5185,842435.84800974,0
+FMX.US,D,20200331,000000,57.2792,59.5241,56.9283,57.5274,786266.5788688,0
+FMX.US,D,20200401,000000,55.7026,56.9936,55.1491,55.9013,604077.11019706,0
+FMX.US,D,20200402,000000,55.4259,57.1656,55.0166,55.5969,960047.14719293,0
+FMX.US,D,20200403,000000,54.7804,55.7777,53.8384,54.637,963146.86695532,0
+FMX.US,D,20200406,000000,55.9784,59.4094,55.3408,57.1755,847033.83310115,0
+FMX.US,D,20200407,000000,58.9725,58.9725,56.0723,56.3194,996320.14069187,0
+FMX.US,D,20200408,000000,55.6265,57.1755,55.4832,56.5666,712096.88096404,0
+FMX.US,D,20200409,000000,57.2041,58.4496,56.7474,57.1102,853833.18575228,0
+FMX.US,D,20200413,000000,57.3376,57.3376,56.3392,56.8147,325897.4946796,0
+FMX.US,D,20200414,000000,57.2605,58.1066,56.7672,57.2891,502950.77626461,0
+FMX.US,D,20200415,000000,55.8252,56.353,55.2746,55.4545,616632.79621897,0
+FMX.US,D,20200416,000000,55.4832,56.0634,53.9916,54.6944,733558.19135552,0
+FMX.US,D,20200417,000000,55.5504,56.1682,54.9128,55.2084,798655.34133953,0
+FMX.US,D,20200420,000000,54.5886,54.6469,53.5438,54.209,879201.51889911,0
+FMX.US,D,20200421,000000,53.1158,53.7059,52.669,53.0772,739758.6425382,0
+FMX.US,D,20200422,000000,53.5438,54.037,53.1919,53.4865,1480878.9765908,0
+FMX.US,D,20200423,000000,53.7257,54.2377,53.4252,53.7425,912854.31847358,0
+FMX.US,D,20200424,000000,53.9718,54.1794,53.1158,53.8295,765263.54949963,0
+FMX.US,D,20200427,000000,53.9046,56.3293,53.9046,56.0338,608715.56160392,0
+FMX.US,D,20200428,000000,56.9194,58.9429,56.015,58.9053,795377.56978921,0
+FMX.US,D,20200429,000000,59.277,63.137,58.9913,63.0974,829551.37317491,0
+FMX.US,D,20200430,000000,64.0483,64.0483,60.9554,61.16,1041892.293478,0
+FMX.US,D,20200501,000000,60.1607,61.4911,58.9725,59.4282,514178.15548233,0
+FMX.US,D,20200504,000000,58.7353,59.9037,58.1738,59.8463,1441952.4044572,0
+FMX.US,D,20200505,000000,60.3504,61.4259,60.218,60.7775,637122.91503999,0
+FMX.US,D,20200506,000000,60.6173,61.672,60.0648,61.3023,484081.33337681,0
+FMX.US,D,20200507,000000,61.844,62.0714,60.7873,61.0829,671314.92826764,0
+FMX.US,D,20200508,000000,61.9093,64.4012,61.8806,64.4012,460867.83152695,0
+FMX.US,D,20200511,000000,63.7439,64.4111,63.0608,64.0681,422728.32922852,0
+FMX.US,D,20200512,000000,64.1719,64.6197,61.5682,61.6533,881669.96414071,0
+FMX.US,D,20200513,000000,61.8341,61.9666,59.7425,60.0569,729706.8097839,0
+FMX.US,D,20200514,000000,59.1821,60.0183,58.1936,59.3432,1318223.6100379,0
+FMX.US,D,20200515,000000,58.7442,59.3758,58.327,58.3923,760651.40119781,0
+FMX.US,D,20200518,000000,60.3415,62.879,60.0134,62.6892,411756.89945593,0
+FMX.US,D,20200519,000000,62.5666,62.7366,60.5116,60.6351,546947.77772241,0
+FMX.US,D,20200520,000000,61.3389,61.9854,60.6925,61.7956,315030.26566926,0
+FMX.US,D,20200521,000000,61.7956,62.3946,60.9346,61.6819,301449.77020894,0
+FMX.US,D,20200522,000000,61.4714,62.537,60.6727,62.3472,251087.41733306,0
+FMX.US,D,20200526,000000,64.5347,65.6358,63.8763,65.4559,370376.04529108,0
+FMX.US,D,20200527,000000,66.1983,66.1983,64.5445,65.703,643796.82211327,0
+FMX.US,D,20200528,000000,66.1785,66.1785,63.993,64.0197,751385.62662085,0
+FMX.US,D,20200529,000000,63.6974,64.4111,62.5755,64.3726,830987.92737289,0
+FMX.US,D,20200601,000000,64.847,66.9851,64.1719,66.1399,419739.89183357,0
+FMX.US,D,20200602,000000,66.3208,68.2217,66.1301,66.8823,784201.78512367,0
+FMX.US,D,20200603,000000,67.2609,68.9452,67.0444,68.451,521156.57157927,0
+FMX.US,D,20200604,000000,68.2513,68.2988,64.933,65.2187,785076.86919498,0
+FMX.US,D,20200605,000000,66.739,70.3143,66.6441,68.7545,900749.83186878,0
+FMX.US,D,20200608,000000,69.6006,70.8075,67.8322,70.7611,587681.17084028,0
+FMX.US,D,20200609,000000,69.5255,69.5255,66.2645,66.3871,624444.81841389,0
+FMX.US,D,20200610,000000,66.4256,66.8922,64.3726,65.0665,643653.16669347,0
+FMX.US,D,20200611,000000,63.5551,64.2292,60.4068,60.645,589648.84542836,0
+FMX.US,D,20200612,000000,62.4608,63.5551,61.418,63.051,676036.33562113,0
+FMX.US,D,20200615,000000,61.3112,62.879,60.7122,62.3274,662164.48268967,0
+FMX.US,D,20200616,000000,64.1719,64.7136,62.8701,63.4978,559856.53234649,0
+FMX.US,D,20200617,000000,63.6974,64.0019,62.6566,62.8987,513959.63737898,0
+FMX.US,D,20200618,000000,62.0714,62.7455,61.5386,61.6058,650743.87681575,0
+FMX.US,D,20200619,000000,61.9666,62.8888,60.8644,62.0427,1321187.7676436,0
+FMX.US,D,20200622,000000,62.1663,63.0114,61.6967,62.1663,453565.68490652,0
+FMX.US,D,20200623,000000,63.0035,63.5926,61.5959,61.7768,476344.17386544,0
+FMX.US,D,20200624,000000,61.0266,61.4358,59.4954,59.8364,617640.40747333,0
+FMX.US,D,20200625,000000,59.5508,60.1221,58.7541,60.0648,749579.81729452,0
+FMX.US,D,20200626,000000,59.704,59.7712,58.2974,58.4022,509679.31286374,0
+FMX.US,D,20200629,000000,58.7916,59.8177,58.0779,59.6002,372644.18227127,0
+FMX.US,D,20200630,000000,59.534,59.619,58.5633,58.9527,775675.53246131,0
+FMX.US,D,20200701,000000,59.2186,60.1122,58.497,58.9429,794975.94160851,0
+FMX.US,D,20200702,000000,59.5142,60.5402,58.8677,59.2671,535580.78971643,0
+FMX.US,D,20200706,000000,60.1705,60.7775,58.5346,58.6196,585789.37059365,0
+FMX.US,D,20200707,000000,58.0414,58.1639,57.4216,57.6509,792848.42507446,0
+FMX.US,D,20200708,000000,57.8031,57.983,56.186,57.5185,1033763.6223648,0
+FMX.US,D,20200709,000000,57.8209,57.8209,55.7777,56.1109,644093.23787384,0
+FMX.US,D,20200710,000000,56.0911,56.4153,55.2351,55.9586,680726.38158016,0
+FMX.US,D,20200713,000000,56.357,56.8147,54.8931,54.8931,957625.23821408,0
+FMX.US,D,20200714,000000,54.6944,55.2351,54.2189,55.2173,665963.25805123,0
+FMX.US,D,20200715,000000,55.8539,56.5488,55.4545,55.4644,508130.46464042,0
+FMX.US,D,20200716,000000,55.0749,55.3972,54.1606,54.9415,592758.68176962,0
+FMX.US,D,20200717,000000,55.0453,55.1886,54.4749,54.9415,613151.68143359,0
+FMX.US,D,20200720,000000,54.8565,55.1026,54.2851,54.8644,391181.8013725,0
+FMX.US,D,20200721,000000,55.3211,57.6509,55.1451,57.3465,1123189.1211889,0
+FMX.US,D,20200722,000000,57.2605,58.5247,57.127,58.2776,623168.10616188,0
+FMX.US,D,20200723,000000,58.1254,58.5148,57.4888,57.555,638254.96021431,0
+FMX.US,D,20200724,000000,57.5639,57.5639,56.1208,57.1656,551738.98947003,0
+FMX.US,D,20200727,000000,57.1458,58.5148,56.9936,58.5059,552457.26656902,0
+FMX.US,D,20200728,000000,58.1165,58.583,57.9544,58.4298,506361.07499798,0
+FMX.US,D,20200729,000000,58.6018,59.3995,58.4199,59.3995,474626.37877519,0
+FMX.US,D,20200730,000000,58.5633,59.277,58.2015,59.0476,631843.07253348,0
+FMX.US,D,20200731,000000,58.8104,58.9053,57.9919,58.4783,1031640.1524623,0
+FMX.US,D,20200803,000000,58.1353,58.1353,56.8601,57.042,705646.55028354,0
+FMX.US,D,20200804,000000,56.7949,57.0331,54.6657,54.8931,1428103.8196571,0
+FMX.US,D,20200805,000000,55.2252,56.9096,55.0552,55.1688,485266.99641908,0
+FMX.US,D,20200806,000000,54.9593,56.0249,54.8565,55.5306,413484.81112505,0
+FMX.US,D,20200807,000000,55.3211,55.3211,54.6756,54.9988,637249.37227573,0
+FMX.US,D,20200810,000000,55.3112,55.6354,55.0838,55.5207,347521.68199071,0
+FMX.US,D,20200811,000000,56.442,57.6697,56.1208,56.2245,639798.75014819,0
+FMX.US,D,20200812,000000,56.6901,57.1804,56.5003,56.7,435712.95819404,0
+FMX.US,D,20200813,000000,56.3867,57.7073,55.7866,56.957,423775.39514042,0
+FMX.US,D,20200814,000000,56.6041,58.6493,56.442,58.2875,414987.12308561,0
+FMX.US,D,20200817,000000,58.1254,58.4783,57.3761,57.8891,312947.26208219,0
+FMX.US,D,20200818,000000,57.7073,57.8496,56.2542,56.5191,280144.25513188,0
+FMX.US,D,20200819,000000,56.3392,56.3965,55.5771,55.5771,367577.79957868,0
+FMX.US,D,20200820,000000,55.1412,56.0723,54.9029,55.673,295566.97960243,0
+FMX.US,D,20200821,000000,55.4832,55.7352,55.1224,55.3507,284995.15469477,0
+FMX.US,D,20200824,000000,55.5969,56.5102,55.4832,56.0634,309816.18092533,0
+FMX.US,D,20200825,000000,56.4064,56.5102,55.8539,56.1395,326342.62414939,0
+FMX.US,D,20200826,000000,55.8726,55.929,55.0067,55.1688,438430.27127557,0
+FMX.US,D,20200827,000000,55.2647,55.6443,54.8081,55.1412,451631.39502868,0
+FMX.US,D,20200828,000000,55.4446,56.4064,55.3784,56.272,428666.76101875,0
+FMX.US,D,20200831,000000,56.0911,56.101,55.2351,55.4545,1067482.1797018,0
+FMX.US,D,20200901,000000,55.6067,56.181,55.4259,55.7026,571000.95561756,0
+FMX.US,D,20200902,000000,55.9586,55.9586,54.7804,55.2252,1040867.4840396,0
+FMX.US,D,20200903,000000,55.673,56.5102,54.0469,54.1893,1110804.4053497,0
+FMX.US,D,20200904,000000,54.6272,54.6272,52.755,54.1043,967936.05538717,0
+FMX.US,D,20200908,000000,53.7711,53.8008,52.6403,53.0772,718928.60666752,0
+FMX.US,D,20200909,000000,53.3629,54.3613,53.2878,53.8196,463466.78063582,0
+FMX.US,D,20200910,000000,54.124,54.5609,53.012,53.2384,536567.15615519,0
+FMX.US,D,20200911,000000,53.5339,53.8384,53.1731,53.4954,480619.44009126,0
+FMX.US,D,20200914,000000,53.5823,54.1527,53.4578,53.6762,307462.05302484,0
+FMX.US,D,20200915,000000,53.8097,54.1141,53.44,53.4489,428479.60430986,0
+FMX.US,D,20200916,000000,53.7257,53.872,53.0772,53.2878,389145.33404818,0
+FMX.US,D,20200917,000000,52.755,53.6387,52.1748,52.9349,866095.49098728,0
+FMX.US,D,20200918,000000,52.755,52.8301,51.9276,52.3359,820106.53515215,0
+FMX.US,D,20200921,000000,51.5471,51.7566,50.5398,51.7566,1224627.0457502,0
+FMX.US,D,20200922,000000,51.8604,51.9464,51.3375,51.8505,728280.37216478,0
+FMX.US,D,20200923,000000,51.7942,52.3458,51.5668,51.8505,1224167.75307,0
+FMX.US,D,20200924,000000,51.5668,52.2321,51.2515,51.642,873315.69331895,0
+FMX.US,D,20200925,000000,51.3761,52.0601,50.3965,51.9563,929802.62303606,0
+FMX.US,D,20200928,000000,52.5267,53.1731,52.3556,52.9537,699322.67683878,0
+FMX.US,D,20200929,000000,52.8598,53.3332,52.0314,52.5079,713889.53873785,0
+FMX.US,D,20200930,000000,52.8697,54.0272,52.6028,53.4202,1109303.1050471,0
+FMX.US,D,20201001,000000,53.9145,54.0094,52.8301,53.0585,365806.38662047,0
+FMX.US,D,20201002,000000,52.4881,53.4954,52.3458,53.2482,348520.18832409,0
+FMX.US,D,20201005,000000,53.7711,54.2278,53.3728,53.7909,441155.67762018,0
+FMX.US,D,20201006,000000,54.2189,54.5886,53.6664,53.9046,633334.25625729,0
+FMX.US,D,20201007,000000,54.3998,54.813,54.0469,54.2851,240316.29582189,0
+FMX.US,D,20201008,000000,54.3899,56.7376,54.3899,56.5754,1025184.7634924,0
+FMX.US,D,20201009,000000,56.8147,57.555,56.3432,57.4127,622426.56093152,0
+FMX.US,D,20201012,000000,57.5185,57.7359,57.0904,57.127,369566.71898236,0
+FMX.US,D,20201013,000000,56.7949,56.8048,55.5207,55.9685,268602.25031165,0
+FMX.US,D,20201014,000000,55.9102,55.9784,55.1412,55.4743,472167.03845456,0
+FMX.US,D,20201015,000000,54.5708,55.417,54.3721,55.1313,547409.09371838,0
+FMX.US,D,20201016,000000,55.3112,55.929,54.7507,54.8367,383911.01614653,0
+FMX.US,D,20201019,000000,54.9128,54.9889,52.7451,52.7451,563462.08105184,0
+FMX.US,D,20201020,000000,53.2107,53.6585,52.755,53.0871,1154605.1451777,0
+FMX.US,D,20201021,000000,53.0772,53.7257,53.0673,53.353,1090533.81629,0
+FMX.US,D,20201022,000000,53.5052,53.9431,53.0219,53.7346,1031996.2560381,0
+FMX.US,D,20201023,000000,54.1893,55.5109,53.4489,55.245,964392.21781287,0
+FMX.US,D,20201026,000000,54.9415,54.9415,54.0944,54.6173,256954.0214134,0
+FMX.US,D,20201027,000000,54.4097,54.6272,53.3332,53.4489,361815.39626059,0
+FMX.US,D,20201028,000000,52.4693,52.9448,51.7181,52.3744,673358.47719715,0
+FMX.US,D,20201029,000000,52.3458,52.6977,50.3965,51.3662,1321058.2754342,0
+FMX.US,D,20201030,000000,51.2812,51.4986,50.3016,51.1191,1295271.1159226,0
+FMX.US,D,20201102,000000,51.4423,51.4423,50.6624,50.863,548012.04181837,0
+FMX.US,D,20201103,000000,51.6123,52.7402,51.6123,52.239,417104.5230408,0
+FMX.US,D,20201104,000000,52.412,53.7336,52.2766,53.2898,504851.68143222,0
+FMX.US,D,20201105,000000,53.8196,55.6216,53.7889,55.3033,563236.48134328,0
+FMX.US,D,20201106,000000,55.2351,55.8232,55.2351,55.5544,472813.48784365,0
+FMX.US,D,20201109,000000,59.6486,63.7923,59.3985,63.1281,2055953.8785149,0
+FMX.US,D,20201110,000000,62.9837,65.6526,62.7811,65.537,802514.81617424,0
+FMX.US,D,20201111,000000,65.6329,68.1732,65.363,67.7047,1462644.8548554,0
+FMX.US,D,20201112,000000,67.3587,67.5218,63.7735,64.0622,866365.60364281,0
+FMX.US,D,20201113,000000,64.5544,66.0965,64.418,65.9027,410257.62246903,0
+FMX.US,D,20201116,000000,67.4744,69.2368,67.0602,67.935,445058.65374399,0
+FMX.US,D,20201117,000000,67.6948,70.6336,67.5752,70.5673,650315.94553001,0
+FMX.US,D,20201118,000000,70.7018,72.5423,69.8062,71.9067,712571.34851252,0
+FMX.US,D,20201119,000000,71.6853,73.1492,70.7403,73.0919,586072.6348017,0
+FMX.US,D,20201120,000000,72.7934,73.5634,71.6655,71.9067,399426.81314258,0
+FMX.US,D,20201123,000000,72.2349,72.3891,71.3374,71.965,273525.98924233,0
+FMX.US,D,20201124,000000,73.2659,75.0679,72.7647,74.3156,324377.98453498,0
+FMX.US,D,20201125,000000,74.2,74.8593,72.7153,73.1987,396025.61933019,0
+FMX.US,D,20201127,000000,73.0632,73.3232,70.9528,71.627,226450.51283774,0
+FMX.US,D,20201130,000000,70.8372,71.1268,68.7169,69.5265,678127.43247129,0
+FMX.US,D,20201201,000000,69.8635,73.8431,69.8635,73.2936,685055.26567393,0
+FMX.US,D,20201202,000000,73.082,74.7881,72.5235,74.7684,267714.01468783,0
+FMX.US,D,20201203,000000,74.8079,75.2794,72.7351,73.0919,482520.34525886,0
+FMX.US,D,20201204,000000,73.2847,75.1736,73.2847,73.9301,363052.65385505,0
+FMX.US,D,20201207,000000,73.5733,73.7858,72.5235,73.0049,287511.14785701,0
+FMX.US,D,20201208,000000,72.4652,73.68,72.4652,73.0336,216429.02982002,0
+FMX.US,D,20201209,000000,73.1888,73.251,71.6952,72.1756,373912.80126018,0
+FMX.US,D,20201210,000000,72.3209,73.1789,72.311,73.0435,373808.60049794,0
+FMX.US,D,20201211,000000,72.8122,73.1295,71.6468,72.4949,270665.020741,0
+FMX.US,D,20201214,000000,73.0148,76.5021,72.7104,74.4896,738909.86157193,0
+FMX.US,D,20201215,000000,75.0679,76.7246,74.6636,75.1637,798543.04731419,0
+FMX.US,D,20201216,000000,74.7397,75.482,74.4451,74.6814,408182.71214505,0
+FMX.US,D,20201217,000000,74.3058,75.2418,74.2099,75.1637,574295.92535194,0
+FMX.US,D,20201218,000000,75.1637,75.2932,71.6952,72.5324,685771.51945715,0
+FMX.US,D,20201221,000000,71.1268,71.4253,69.739,71.3769,298654.5594702,0
+FMX.US,D,20201222,000000,71.4629,71.4678,70.2154,70.509,212656.5575635,0
+FMX.US,D,20201223,000000,70.8471,71.9067,70.6533,71.107,177187.83208384,0
+FMX.US,D,20201224,000000,71.453,72.1568,70.8945,71.8771,81808.726601189,0
+FMX.US,D,20201228,000000,72.1568,72.1568,71.0112,71.9453,203071.09909459,0
+FMX.US,D,20201229,000000,72.4267,73.4863,71.7812,72.909,398998.88185685,0
+FMX.US,D,20201230,000000,73.2362,73.8293,72.3693,73.1591,206199.1452778,0
+FMX.US,D,20201231,000000,73.256,73.256,71.7911,73.0148,106560.9600955,0
+FMX.US,D,20210104,000000,73.0534,74.9038,72.0412,72.3891,252950.89115889,0
+FMX.US,D,20210105,000000,72.6491,73.1492,71.6556,72.1469,268447.46665511,0
+FMX.US,D,20210106,000000,72.1469,73.7374,71.6754,72.8596,634031.28854068,0
+FMX.US,D,20210107,000000,72.8992,73.2659,71.2217,71.5696,503322.05470874,0
+FMX.US,D,20210108,000000,71.6468,73.3331,71.4728,72.5522,354391.85069386,0
+FMX.US,D,20210111,000000,71.7911,72.4356,71.1832,72.3397,1080426.3423519,0
+FMX.US,D,20210112,000000,72.6491,73.1117,71.9848,73.0435,572267.55129071,0
+FMX.US,D,20210113,000000,72.8507,73.169,72.2725,72.2823,417501.09293207,0
+FMX.US,D,20210114,000000,72.5996,74.5855,72.3258,74.0942,752413.47103292,0
+FMX.US,D,20210115,000000,74.0656,74.0656,72.5907,72.995,686957.18249942,0
+FMX.US,D,20210119,000000,72.8596,73.5061,71.193,72.1192,1041728.4049005,0
+FMX.US,D,20210120,000000,72.4454,72.4454,70.9331,71.3374,1422331.2997601,0
+FMX.US,D,20210121,000000,71.5509,72.1667,71.0388,71.4154,258212.52382346,0
+FMX.US,D,20210122,000000,70.6336,71.1308,69.4494,71.0576,291878.47495044,0
+FMX.US,D,20210125,000000,71.0576,72.138,69.6609,72.0313,425944.38964779,0
+FMX.US,D,20210126,000000,72.5235,72.5235,70.8075,71.715,343594.42607765,0
+FMX.US,D,20210127,000000,70.4032,71.3008,69.6609,70.7403,560415.97915739,0
+FMX.US,D,20210128,000000,71.0201,71.0477,69.1123,70.0365,811157.40949348,0
+FMX.US,D,20210129,000000,69.6609,69.7291,65.3442,65.5755,1037956.9443019,0
+FMX.US,D,20210201,000000,65.9413,66.4909,65.3591,66.2981,886326.62538951,0
+FMX.US,D,20210202,000000,67.2045,67.4942,66.0569,66.2497,1136155.5403125,0
+FMX.US,D,20210203,000000,66.394,66.8279,65.6724,65.8355,560349.20973692,0
+FMX.US,D,20210204,000000,65.9798,67.1176,65.276,66.5007,659328.80563549,0
+FMX.US,D,20210205,000000,67.0108,68.2543,66.2694,67.0207,347401.29470229,0
+FMX.US,D,20210208,000000,66.7212,67.4447,66.0866,66.4909,340058.68176643,0
+FMX.US,D,20210209,000000,66.2309,68.2741,66.1241,67.4349,778067.09170358,0
+FMX.US,D,20210210,000000,67.4942,68.6586,67.4942,68.0902,464791.04080847,0
+FMX.US,D,20210211,000000,67.9746,68.5627,65.8355,66.4424,393536.94093087,0
+FMX.US,D,20210212,000000,66.4236,67.5604,66.1054,67.1947,229444.00852212,0
+FMX.US,D,20210216,000000,67.5505,68.6981,66.6836,68.6685,515863.57752024,0
+FMX.US,D,20210217,000000,68.5429,68.5528,67.7393,68.1288,830167.47282743,0
+FMX.US,D,20210218,000000,67.5505,68.3887,67.165,67.9281,523097.94306231,0
+FMX.US,D,20210219,000000,68.283,69.392,67.7344,67.8886,629857.18810345,0
+FMX.US,D,20210222,000000,67.4546,68.5044,66.9446,67.0691,478102.43527114,0
+FMX.US,D,20210223,000000,67.079,68.1584,66.3268,67.1462,474750.81269515,0
+FMX.US,D,20210224,000000,67.425,68.2741,66.4335,67.7541,738998.88746589,0
+FMX.US,D,20210225,000000,67.3587,68.0428,65.7297,65.8355,1059285.7275103,0
+FMX.US,D,20210226,000000,66.134,66.8378,65.4401,66.0095,523511.71113765,0
+FMX.US,D,20210301,000000,66.4039,67.8302,66.0569,67.0009,462309.44401435,0
+FMX.US,D,20210302,000000,66.991,68.3601,66.7805,67.7828,378460.2034573,0
+FMX.US,D,20210303,000000,67.6751,68.0526,66.9347,67.0306,504472.30972501,0
+FMX.US,D,20210304,000000,67.6385,69.8438,67.0207,69.5462,689589.51631853,0
+FMX.US,D,20210305,000000,70.0939,71.9156,69.8932,71.0201,741725.30546839,0
+FMX.US,D,20210308,000000,71.0013,71.8207,69.999,70.423,843405.01626443,0
+FMX.US,D,20210309,000000,72.2052,72.4454,70.6247,70.6247,730829.75003725,0
+FMX.US,D,20210310,000000,71.193,71.9453,70.765,71.9354,489909.49445748,0
+FMX.US,D,20210311,000000,71.715,73.3904,71.5509,72.8794,278492.21780421,0
+FMX.US,D,20210312,000000,72.5621,72.9377,70.9281,71.3176,396050.91077733,0
+FMX.US,D,20210315,000000,71.3571,71.6468,70.5772,71.193,440092.4251821,0
+FMX.US,D,20210316,000000,71.0873,72.8893,71.0477,72.7252,410219.17946936,0
+FMX.US,D,20210317,000000,72.7835,73.1888,71.4352,72.138,564791.39951391,0
+FMX.US,D,20210318,000000,71.5874,72.5907,71.372,71.7713,409520.12387021,0
+FMX.US,D,20210319,000000,71.7713,73.2066,71.7713,72.8893,462473.33259187,0
+FMX.US,D,20210322,000000,72.398,73.169,72.1756,72.7054,386541.32664987,0
+FMX.US,D,20210323,000000,72.7647,72.7647,71.887,72.3308,697776.86358912,0
+FMX.US,D,20210324,000000,72.4079,73.8145,71.8593,72.6777,437958.83870074,0
+FMX.US,D,20210325,000000,72.4652,73.1206,72.0412,72.822,427341.48918822,0
+FMX.US,D,20210326,000000,73.4863,73.4863,71.5973,72.0214,507164.33135939,0
+FMX.US,D,20210329,000000,71.7911,74.0161,71.3769,73.6405,344205.46744073,0
+FMX.US,D,20210330,000000,73.7186,73.9786,72.8695,73.5535,316139.04271221,0
+FMX.US,D,20210331,000000,73.3331,74.0744,72.2151,72.5907,598810.41924307,0
+FMX.US,D,20210401,000000,72.7835,74.1229,72.7835,74.0744,518427.11860311,0
+FMX.US,D,20210405,000000,74.8642,76.1848,73.94,75.7222,378785.95729656,0
+FMX.US,D,20210406,000000,75.7124,77.891,75.7124,77.8425,411401.80753798,0
+FMX.US,D,20210407,000000,77.7654,77.9008,76.5318,76.8313,356885.5873826,0
+FMX.US,D,20210408,000000,77.033,78.227,76.7967,78.0541,330374.08082471,0
+FMX.US,D,20210409,000000,77.7852,78.3822,77.4857,77.8524,259049.1648951,0
+FMX.US,D,20210412,000000,77.6399,78.401,77.1101,77.197,262774.08923098,0
+FMX.US,D,20210413,000000,77.0231,77.9483,76.686,77.0814,397348.86784494,0
+FMX.US,D,20210414,000000,77.5529,78.1509,76.1848,76.8313,332364.01188627,0
+FMX.US,D,20210415,000000,77.197,78.4208,77.1872,77.6883,250538.08710102,0
+FMX.US,D,20210416,000000,78.1509,78.1509,76.9657,77.1387,355970.03699586,0
+FMX.US,D,20210419,000000,77.4185,77.5252,76.0217,76.2234,370921.32889158,0
+FMX.US,D,20210420,000000,76.0316,76.9222,75.7519,76.6959,402082.41509307,0
+FMX.US,D,20210421,000000,76.7443,77.8623,76.7443,77.6597,205973.54556924,0
+FMX.US,D,20210422,000000,78.487,78.487,76.9559,77.7753,347985.02130245,0
+FMX.US,D,20210423,000000,77.8623,78.5849,77.6597,77.9008,216451.28629351,0
+FMX.US,D,20210426,000000,78.0639,78.7203,77.4669,77.5153,357189.08474837,0
+FMX.US,D,20210427,000000,77.1783,77.7852,76.5891,76.8886,260783.14651153,0
+FMX.US,D,20210428,000000,77.1684,77.8722,76.6662,77.0043,341544.80720081,0
+FMX.US,D,20210429,000000,75.9822,77.6883,75.4435,77.6399,493251.00045461,0
+FMX.US,D,20210430,000000,77.7565,77.7565,74.4204,74.6814,329639.61719954,0
+FMX.US,D,20210503,000000,74.9235,76.426,74.9235,75.9723,211349.49557491,0
+FMX.US,D,20210504,000000,75.5868,76.683,75.2952,76.0237,241640.55599453,0
+FMX.US,D,20210505,000000,76.7028,76.7028,75.2764,75.3545,189188.11792639,0
+FMX.US,D,20210506,000000,76.0623,77.2939,75.7993,76.7127,342001.06490735,0
+FMX.US,D,20210507,000000,76.6732,77.9354,76.3727,77.4412,338416.76101761,0
+FMX.US,D,20210510,000000,77.7417,79.1582,77.1793,78.7124,243438.27205777,0
+FMX.US,D,20210511,000000,77.8771,77.8771,76.5773,77.3621,483585.62101272,0
+FMX.US,D,20210512,000000,77.0814,77.3433,75.8488,76.6257,554981.35299434,0
+FMX.US,D,20210513,000000,76.3341,79.0415,76.3341,78.5957,302407.81022689,0
+FMX.US,D,20210514,000000,79.2264,80.7022,79.2066,80.1575,467356.60520711,0
+FMX.US,D,20210517,000000,79.5269,80.2554,79.5269,79.7305,204589.59758133,0
+FMX.US,D,20210518,000000,79.8086,82.9144,79.8086,82.1098,581249.05000173,0
+FMX.US,D,20210519,000000,81.2745,82.3421,80.8663,81.4584,686787.22397459,0
+FMX.US,D,20210520,000000,81.5167,82.7009,80.886,82.517,429049.16769962,0
+FMX.US,D,20210521,000000,82.691,82.7009,79.6841,80.3226,522774.21253882,0
+FMX.US,D,20210524,000000,80.9147,81.0798,80.372,80.4392,182415.06838029,0
+FMX.US,D,20210525,000000,80.6626,80.6824,78.915,79.09,418443.95808173,0
+FMX.US,D,20210526,000000,79.0999,79.3134,78.6145,78.663,401640.32059693,0
+FMX.US,D,20210527,000000,78.7796,79.3233,78.1786,78.4109,519581.42025092,0
+FMX.US,D,20210528,000000,78.6145,79.7404,78.2854,79.5862,749310.71629687,0
+FMX.US,D,20210601,000000,80.8475,81.4109,80.3424,80.5272,361341.94036999,0
+FMX.US,D,20210602,000000,80.6528,81.7786,80.6528,81.663,378779.88734925,0
+FMX.US,D,20210603,000000,81.0709,81.2933,80.4106,80.8663,259990.00672898,0
+FMX.US,D,20210604,000000,81.3714,82.0485,80.5846,81.4781,294506.76213801,0
+FMX.US,D,20210607,000000,81.7599,84.3022,81.7599,83.9147,519529.82569874,0
+FMX.US,D,20210608,000000,83.8268,83.9474,81.915,82.7108,650794.45971004,0
+FMX.US,D,20210609,000000,82.3322,83.4877,82.3322,83.1961,321783.08205764,0
+FMX.US,D,20210610,000000,83.7684,84.0986,83.2159,83.7586,348693.18182258,0
+FMX.US,D,20210611,000000,83.7586,84.2152,83.3661,84.0017,335822.87019816,0
+FMX.US,D,20210614,000000,83.9048,84.0403,83.3513,83.4383,223348.76975957,0
+FMX.US,D,20210615,000000,83.118,83.376,82.2926,82.7691,670602.72111596,0
+FMX.US,D,20210616,000000,82.8363,82.9915,81.8468,82.2254,347395.22475497,0
+FMX.US,D,20210617,000000,82.1671,82.7592,81.0017,81.1964,367639.51070972,0
+FMX.US,D,20210618,000000,80.6429,80.9691,79.1295,80.0221,383056.16523295,0
+FMX.US,D,20210621,000000,80.4491,81.3417,79.7117,81.3328,316675.22139173,0
+FMX.US,D,20210622,000000,80.9928,81.236,79.9836,80.6923,327483.77424469,0
+FMX.US,D,20210623,000000,80.7595,81.8083,80.4106,81.148,473613.7092314,0
+FMX.US,D,20210624,000000,81.7005,82.5368,81.2834,82.0702,299927.22509066,0
+FMX.US,D,20210625,000000,81.8854,82.4676,81.6729,82.1098,307568.27710286,0
+FMX.US,D,20210628,000000,82.2353,82.2353,81.2162,81.8083,290496.5502783,0
+FMX.US,D,20210629,000000,81.6333,82.09,81.0897,81.575,373363.47102814,0
+FMX.US,D,20210630,000000,81.8953,82.0406,81.2458,82.0218,333001.35635439,0
+FMX.US,D,20210701,000000,82.3124,83.0409,81.5068,81.9635,452173.64365552,0
+FMX.US,D,20210702,000000,82.0999,82.5941,81.5068,82.3806,146169.38964426,0
+FMX.US,D,20210706,000000,82.3421,82.3421,80.974,81.8468,227104.04383203,0
+FMX.US,D,20210707,000000,81.9052,83.0162,81.3131,82.604,297732.93913614,0
+FMX.US,D,20210708,000000,81.7104,82.1473,80.4106,81.0313,395573.40825519,0
+FMX.US,D,20210709,000000,81.1767,81.8379,80.6528,81.1193,235895.3508605,0
+FMX.US,D,20210712,000000,80.6824,81.75,80.6824,81.6729,145004.97141759,0
+FMX.US,D,20210713,000000,81.5266,81.8083,80.3424,80.634,187622.07151901,0
+FMX.US,D,20210714,000000,80.8762,81.915,80.3819,81.6234,239484.71303968,0
+FMX.US,D,20210715,000000,81.2745,83.1961,81.2547,82.5842,247445.44894382,0
+FMX.US,D,20210716,000000,83.0696,83.3414,82.5744,83.0508,296375.29425326,0
+FMX.US,D,20210719,000000,82.7108,82.7108,79.7216,80.5272,389404.31846697,0
+FMX.US,D,20210720,000000,80.6725,81.4683,79.2847,79.3331,386464.44065054,0
+FMX.US,D,20210721,000000,80.0508,80.8762,79.5862,80.5559,445209.39076899,0
+FMX.US,D,20210722,000000,80.9839,80.9839,79.431,79.604,365979.38011896,0
+FMX.US,D,20210723,000000,80.1674,80.6626,79.7602,80.2939,282188.81571929,0
+FMX.US,D,20210726,000000,80.207,81.2963,79.9539,81.0215,635549.78702741,0
+FMX.US,D,20210727,000000,80.634,81.0215,79.9351,80.3908,596960.09696976,0
+FMX.US,D,20210728,000000,81.8379,84.7965,80.0122,84.409,565107.03677431,0
+FMX.US,D,20210729,000000,84.7965,86.5055,84.1273,85.8353,821289.16322077,0
+FMX.US,D,20210730,000000,85.865,86.6993,84.4871,84.7965,863150.55488142,0
+FMX.US,D,20210802,000000,85.2334,86.2337,83.4679,83.7101,395952.7799624,0
+FMX.US,D,20210803,000000,84.0304,86.719,83.5599,86.5243,559542.91840186,0
+FMX.US,D,20210804,000000,86.0686,86.5243,83.6953,84.5938,350989.64522358,0
+FMX.US,D,20210805,000000,84.8558,85.0505,84.0798,84.3418,427478.06300282,0
+FMX.US,D,20210806,000000,84.3991,85.0544,84.06,84.6423,370548.02713168,0
+FMX.US,D,20210809,000000,84.6037,84.749,83.7398,83.7586,158341.65732741,0
+FMX.US,D,20210810,000000,83.5747,85.0505,83.5253,84.4475,460516.78624054,0
+FMX.US,D,20210811,000000,85.1859,85.4479,84.2824,85.0307,402178.52259223,0
+FMX.US,D,20210812,000000,84.5642,85.3747,84.3694,84.6511,289252.21107864,0
+FMX.US,D,20210813,000000,85.1859,85.6802,84.8063,85.263,308459.54770034,0
+FMX.US,D,20210816,000000,84.4475,85.9816,84.4475,85.1958,269461.14785678,0
+FMX.US,D,20210817,000000,84.8162,85.7197,84.0116,84.5068,474107.39827972,0
+FMX.US,D,20210818,000000,83.9819,85.5151,83.9721,84.9526,525589.65643528,0
+FMX.US,D,20210819,000000,84.1569,84.3744,82.9095,83.3127,407532.21612441,0
+FMX.US,D,20210820,000000,83.5549,83.5549,82.517,83.0211,223236.47573424,0
+FMX.US,D,20210823,000000,83.5253,84.3418,83.2732,83.6132,292980.17038818,0
+FMX.US,D,20210824,000000,83.7299,84.1668,83.031,83.5549,230392.94361909,0
+FMX.US,D,20210825,000000,84.0116,84.0116,82.5941,83.6627,309864.74050385,0
+FMX.US,D,20210826,000000,83.4383,84.1866,82.2837,83.0113,240692.63255544,0
+FMX.US,D,20210827,000000,83.1477,83.4966,82.4725,83.4581,366078.52259177,0
+FMX.US,D,20210830,000000,83.4679,84.0304,83.2436,83.5836,119062.01659157,0
+FMX.US,D,20210831,000000,83.8752,84.6175,83.3029,84.1569,552062.71999352,0
+FMX.US,D,20210901,000000,84.4386,84.924,81.6916,82.0218,356968.54332924,0
+FMX.US,D,20210902,000000,82.2452,83.4679,82.1572,83.4679,290879.96861706,0
+FMX.US,D,20210903,000000,83.4679,83.4679,82.2739,82.866,208525.95841537,0
+FMX.US,D,20210907,000000,82.5447,83.5352,82.0801,82.0801,231785.99652798,0
+FMX.US,D,20210908,000000,81.9437,82.5645,81.0897,82.0801,316175.4623961,0
+FMX.US,D,20210909,000000,81.6916,82.7592,81.3813,82.2254,362692.50364767,0
+FMX.US,D,20210910,000000,82.9628,83.9721,82.4775,83.7002,492548.90988179,0
+FMX.US,D,20210913,000000,84.409,84.7292,82.779,83.8554,534268.66943842,0
+FMX.US,D,20210914,000000,83.7299,85.3213,83.4679,85.1859,459684.19180044,0
+FMX.US,D,20210915,000000,85.2927,86.9523,85.0011,86.8742,709192.41117362,0
+FMX.US,D,20210916,000000,86.7289,86.8653,85.7721,86.2535,834222.19763411,0
+FMX.US,D,20210917,000000,86.4185,86.7961,84.4189,84.4673,415858.16052537,0
+FMX.US,D,20210920,000000,83.1862,84.0798,82.8264,83.7497,357436.94093042,0
+FMX.US,D,20210921,000000,84.4386,84.4386,83.4679,84.0017,873022.31253204,0
+FMX.US,D,20210922,000000,84.8261,85.8264,84.3467,85.1958,506019.13463255,0
+FMX.US,D,20210923,000000,85.3895,86.4373,85.3895,86.3691,188304.940592,0
+FMX.US,D,20210924,000000,85.8353,86.2821,85.6802,85.9134,279239.83298189,0
+FMX.US,D,20210927,000000,85.952,86.379,85.2729,85.9322,336997.40500369,0
+FMX.US,D,20210928,000000,85.6416,85.9816,85.176,85.4676,576191.77223012,0
+FMX.US,D,20210929,000000,85.6604,85.6604,84.4772,84.836,427410.28192446,0
+FMX.US,D,20210930,000000,85.1177,85.3797,84.06,84.1668,718060.60420142,0
+FMX.US,D,20211001,000000,84.5256,84.5256,83.4482,83.4966,953483.51082921,0
+FMX.US,D,20211004,000000,83.3414,84.2686,82.866,83.3711,219256.61361111,0
+FMX.US,D,20211005,000000,83.7299,84.06,83.3226,83.5747,657719.25793903,0
+FMX.US,D,20211006,000000,83.0696,83.2831,81.1668,81.8557,275817.39435389,0
+FMX.US,D,20211007,000000,81.9437,82.0218,80.2356,80.3424,349576.35915697,0
+FMX.US,D,20211008,000000,80.6429,81.0996,80.115,80.5371,240018.86840343,0
+FMX.US,D,20211011,000000,80.6923,81.061,80.0508,80.1101,164285.14740707,0
+FMX.US,D,20211012,000000,80.3473,81.6136,80.3473,80.9444,414734.20861413,0
+FMX.US,D,20211013,000000,81.4386,81.7599,80.2702,81.1964,257577.20267111,0
+FMX.US,D,20211014,000000,81.5562,81.6432,81.1381,81.3714,410109.92041769,0
+FMX.US,D,20211015,000000,81.5365,82.4291,81.3229,81.6818,653145.55263687,0
+FMX.US,D,20211018,000000,81.5651,81.8468,81.1579,81.6333,443308.48560138,0
+FMX.US,D,20211019,000000,81.8854,81.8854,80.9542,81.4979,437281.02791719,0
+FMX.US,D,20211020,000000,81.3615,81.7005,80.7121,81.0511,362586.27956965,0
+FMX.US,D,20211021,000000,80.6043,80.634,78.9249,79.7888,309289.10716678,0
+FMX.US,D,20211022,000000,79.945,81.575,79.945,81.1767,339002.51093355,0
+FMX.US,D,20211025,000000,81.1668,81.5266,80.0409,81.0116,360620.62829734,0
+FMX.US,D,20211026,000000,81.3032,83.2534,81.1964,83.1665,690681.09517742,0
+FMX.US,D,20211027,000000,83.2732,83.3127,80.9839,81.0511,319458.29223584,0
+FMX.US,D,20211028,000000,81.2646,81.5849,80.3908,80.4106,262537.36128568,0
+FMX.US,D,20211029,000000,79.1048,82.1375,79.1048,79.77,442561.88208159,0
+FMX.US,D,20211101,000000,79.8086,80.0804,78.9941,79.5862,389175.68378476,0
+FMX.US,D,20211102,000000,79.6831,79.8541,77.6834,77.6933,305172.67122905,0
+FMX.US,D,20211103,000000,78.1549,80.0903,77.7348,78.8488,523833.41834536,0
+FMX.US,D,20211104,000000,78.917,79.6989,77.9256,79.2501,618743.11456896,0
+FMX.US,D,20211105,000000,79.6208,80.0785,78.7717,79.514,524212.79005257,0
+FMX.US,D,20211108,000000,79.8649,80.6963,79.8066,80.3246,293327.16904305,0
+FMX.US,D,20211109,000000,80.2168,80.6241,79.1621,79.6702,214457.3086004,0
+FMX.US,D,20211110,000000,79.8847,80.3829,78.829,78.9565,293262.42293835,0
+FMX.US,D,20211111,000000,79.3668,80.3928,79.0544,79.3569,445679.81168593,0
+FMX.US,D,20211112,000000,79.4745,80.3345,78.2527,78.4386,324129.11669504,0
+FMX.US,D,20211115,000000,78.8102,78.8735,78.1648,78.1648,144999.91312816,0
+FMX.US,D,20211116,000000,78.3407,78.5611,75.9852,76.0731,504080.79812316,0
+FMX.US,D,20211117,000000,75.8389,76.0731,73.9825,74.3829,1543822.3069357,0
+FMX.US,D,20211118,000000,74.0992,74.0992,71.969,73.7087,1429492.8259344,0
+FMX.US,D,20211119,000000,73.7087,74.1871,72.0372,72.6135,699809.2842819,0
+FMX.US,D,20211122,000000,73.5614,73.5614,72.6135,72.6135,689042.20940226,0
+FMX.US,D,20211123,000000,72.7113,72.9555,72.1499,72.565,780867.36073175,0
+FMX.US,D,20211124,000000,72.1449,73.3855,71.8178,72.1449,781492.56530523,0
+FMX.US,D,20211126,000000,71.8316,71.8415,70.0336,70.6098,407159.9260224,0
+FMX.US,D,20211129,000000,71.197,71.197,69.4573,69.8873,697411.65509231,0
+FMX.US,D,20211130,000000,69.4958,70.083,69.135,69.135,873835.6854723,0
+FMX.US,D,20211201,000000,69.907,70.8935,68.538,68.5775,610544.63906162,0
+FMX.US,D,20211202,000000,69.1736,69.6224,68.8415,69.3594,665168.09495291,0
+FMX.US,D,20211203,000000,69.4958,69.7795,69.0125,69.399,573591.81146335,0
+FMX.US,D,20211206,000000,69.8873,69.9159,68.9492,68.9492,404804.78646403,0
+FMX.US,D,20211207,000000,69.3693,69.9258,68.9591,69.8873,588019.06457417,0
+FMX.US,D,20211208,000000,69.5739,70.1512,69.477,69.7993,288637.12308401,0
+FMX.US,D,20211209,000000,69.4672,69.907,68.4362,69.4079,526803.64589836,0
+FMX.US,D,20211210,000000,69.4859,69.5789,68.8415,69.3792,242122.10514822,0
+FMX.US,D,20211213,000000,69.2319,69.4128,67.9469,67.9716,458134.33191924,0
+FMX.US,D,20211214,000000,68.0892,70.4734,68.0892,70.4349,555986.94093292,0
+FMX.US,D,20211215,000000,70.249,71.4896,69.5937,71.3917,646339.11838054,0
+FMX.US,D,20211216,000000,71.5776,72.9268,71.2751,72.2428,555642.97725172,0
+FMX.US,D,20211217,000000,72.1647,74.9107,71.881,74.5885,809837.19595238,0
+FMX.US,D,20211220,000000,73.4151,75.2537,73.1314,74.4125,535017.29627399,0
+FMX.US,D,20211221,000000,74.6952,74.7002,73.4448,73.5229,491770.94496753,0
+FMX.US,D,20211222,000000,72.9169,73.5426,72.741,73.3568,451711.31600167,0
+FMX.US,D,20211223,000000,73.4448,74.2751,73.0929,73.6593,630477.33438751,0
+FMX.US,D,20211227,000000,73.8451,75.4089,73.7522,75.1746,266827.80237978,0
+FMX.US,D,20211228,000000,74.881,75.575,74.881,75.0471,147783.99563016,0
+FMX.US,D,20211229,000000,74.6952,75.7904,74.6952,75.6827,221566.22856462,0
+FMX.US,D,20211230,000000,75.6432,76.171,75.3407,75.5848,228632.65889763,0
+FMX.US,D,20211231,000000,75.5947,76.0445,75.5651,75.9466,109659.66820002,0
+FMX.US,D,20220103,000000,75.8685,76.6208,75.6244,75.6926,247376.65620758,0
+FMX.US,D,20220104,000000,75.6926,77.5292,75.6926,76.9529,494624.83186366,0
+FMX.US,D,20220105,000000,77.4224,78.4188,76.9143,76.9331,287888.49624845,0
+FMX.US,D,20220106,000000,77.4224,77.5005,76.7769,76.9924,520811.59624018,0
+FMX.US,D,20220107,000000,76.5911,78.0284,76.5911,77.7931,391642.10571058,0
+FMX.US,D,20220110,000000,77.7743,78.7124,77.5984,78.3704,389706.80417485,0
+FMX.US,D,20220111,000000,78.4682,79.4162,77.8425,79.0742,803084.379564,0
+FMX.US,D,20220112,000000,79.2887,80.2079,79.0979,80.12,442045.93655978,0
+FMX.US,D,20220113,000000,80.2564,80.8327,79.6702,80.3928,428484.66259929,0
+FMX.US,D,20220114,000000,80.3246,81.3506,80.12,80.9503,494171.60913077,0
+FMX.US,D,20220118,000000,80.9206,81.6976,80.4808,81.2241,569821.3625226,0
+FMX.US,D,20220119,000000,81.2528,82.0346,78.6728,79.3381,545475.81549842,0
+FMX.US,D,20220120,000000,78.5364,80.628,78.5364,79.6307,520525.29705847,0
+FMX.US,D,20220121,000000,79.1908,80.7447,79.1908,80.2079,581809.50847052,0
+FMX.US,D,20220124,000000,79.4844,79.944,77.7694,78.7707,982544.39525957,0
+FMX.US,D,20220125,000000,78.1648,78.4386,76.7087,78.2231,653159.71584727,0
+FMX.US,D,20220126,000000,78.6728,79.2007,77.285,77.6369,260460.42764593,0
+FMX.US,D,20220127,000000,77.5005,78.9121,75.5166,75.5848,752053.32082554,0
+FMX.US,D,20220128,000000,75.3308,75.741,73.3469,73.5614,848802.2110857,0
+FMX.US,D,20220131,000000,73.3766,74.1189,73.1611,73.513,1163528.9793892,0
+FMX.US,D,20220201,000000,73.1611,73.9914,72.5848,73.3855,1145929.1671482,0
+FMX.US,D,20220202,000000,73.5515,75.4089,73.1562,75.1549,681720.841282,0
+FMX.US,D,20220203,000000,75.0866,75.0866,71.9789,72.0174,834877.75194418,0
+FMX.US,D,20220204,000000,71.8316,73.3469,71.3917,72.6629,635597.33494805,0
+FMX.US,D,20220207,000000,73.0049,73.337,72.5354,73.2006,199541.42473069,0
+FMX.US,D,20220208,000000,73.4052,74.8642,72.7015,74.3334,796413.50746437,0
+FMX.US,D,20220209,000000,74.6072,75.0372,74.0695,74.6665,584087.76202957,0
+FMX.US,D,20220210,000000,74.5588,75.7707,74.373,74.9888,442139.00908528,0
+FMX.US,D,20220211,000000,75.3891,76.9331,75.0866,75.5651,505734.85876661,0
+FMX.US,D,20220214,000000,75.5552,75.6333,73.3667,73.8945,518810.53694187,0
+FMX.US,D,20220215,000000,74.197,75.9565,74.197,75.0965,444173.45309382,0
+FMX.US,D,20220216,000000,75.1252,76.9331,75.0669,76.5427,306243.00527233,0
+FMX.US,D,20220217,000000,76.0929,76.5624,75.5947,75.741,250005.95505304,0
+FMX.US,D,20220218,000000,75.9753,76.0633,75.1153,75.3308,287510.13619912,0
+FMX.US,D,20220222,000000,75.2725,76.7285,74.8959,76.2886,513896.91459005,0
+FMX.US,D,20220223,000000,76.7384,76.7384,75.1815,75.3407,375174.3386439,0
+FMX.US,D,20220224,000000,73.2688,74.4026,72.6431,74.1773,416344.76796849,0
+FMX.US,D,20220225,000000,74.9987,78.3506,74.9987,78.1163,482480.89060131,0
+FMX.US,D,20220228,000000,76.3964,79.1127,75.4672,78.575,810819.51575959,0
+FMX.US,D,20220301,000000,77.9503,79.2501,74.5885,75.0273,502007.91111496,0
+FMX.US,D,20220302,000000,75.0669,77.5292,74.6072,77.4026,802506.72291115,0
+FMX.US,D,20220303,000000,77.3928,77.4461,75.487,75.8488,519963.82693179,0
+FMX.US,D,20220304,000000,74.715,75.1549,73.6109,74.8128,439922.46665727,0
+FMX.US,D,20220307,000000,74.4412,74.8227,72.6135,73.1512,669966.38830573,0
+FMX.US,D,20220308,000000,73.5713,75.1252,72.5067,73.7087,465697.48627423,0
+FMX.US,D,20220309,000000,74.8909,76.2105,74.5193,75.741,1250516.3827083,0
+FMX.US,D,20220310,000000,74.969,75.917,74.5242,74.8613,361934.77189113,0
+FMX.US,D,20220311,000000,75.2814,77.1486,75.2814,76.9924,471694.59422185,0
+FMX.US,D,20220314,000000,77.6171,79.0445,76.4745,76.9825,482893.64701876,0
+FMX.US,D,20220315,000000,77.1684,78.1401,76.7868,77.4026,731437.75642667,0
+FMX.US,D,20220316,000000,77.9888,78.6679,77.3631,77.803,514033.48840465,0
+FMX.US,D,20220317,000000,77.6171,79.0445,76.9045,78.7509,952379.79207569,0
+FMX.US,D,20220318,000000,78.741,80.032,78.1064,79.8946,702133.06244581,0
+FMX.US,D,20220321,000000,79.856,80.12,79.4013,79.8165,230527.49411792,0
+FMX.US,D,20220322,000000,80.1289,80.3641,79.856,80.2079,263480.22643534,0
+FMX.US,D,20220323,000000,79.9243,80.6864,79.1226,79.6702,287254.18675399,0
+FMX.US,D,20220324,000000,79.3183,80.1002,78.7124,79.2106,371699.29380583,0
+FMX.US,D,20220325,000000,78.9664,79.7335,78.3209,79.0643,344210.52573016,0
+FMX.US,D,20220328,000000,78.9368,79.347,78.4386,79.347,317439.02309559,0
+FMX.US,D,20220329,000000,80.1289,82.2847,79.5625,81.9378,841095.40131092,0
+FMX.US,D,20220330,000000,81.7519,82.4162,80.7743,81.1164,432366.39390749,0
+FMX.US,D,20220331,000000,80.6666,81.488,80.6666,80.9701,260454.35769861,0
+FMX.US,D,20220401,000000,81.5266,81.7806,80.3444,81.1164,251275.58569984,0
+FMX.US,D,20220404,000000,81.058,81.5562,80.4521,80.4521,248224.42551597,0
+FMX.US,D,20220405,000000,80.0903,80.4709,78.741,78.9368,426441.11366977,0
+FMX.US,D,20220406,000000,78.3111,78.6145,77.373,77.9305,553745.10705777,0
+FMX.US,D,20220407,000000,78.2429,78.2429,76.8165,77.1684,305505.50667351,0
+FMX.US,D,20220408,000000,76.7483,77.0705,75.4385,76.8748,281105.33012349,0
+FMX.US,D,20220411,000000,76.8748,77.7051,76.2886,77.5005,276696.52505674,0
+FMX.US,D,20220412,000000,77.3344,78.1895,76.8649,77.2267,250102.0625522,0
+FMX.US,D,20220413,000000,77.4224,77.7051,76.2491,77.1585,409043.63300595,0
+FMX.US,D,20220414,000000,77.3542,77.715,76.9143,77.0409,215142.20098915,0
+FMX.US,D,20220418,000000,77.1585,78.0382,76.8936,77.5786,255600.42316206,0
+FMX.US,D,20220419,000000,77.8811,77.8811,76.772,77.2069,436691.23136971,0
+FMX.US,D,20220420,000000,77.6171,77.8623,76.4448,76.6208,168723.29055252,0
+FMX.US,D,20220421,000000,77.0804,77.0804,75.6728,75.9367,267233.47719203,0
+FMX.US,D,20220422,000000,75.5364,75.7311,74.6468,74.8128,460411.57382041,0
+FMX.US,D,20220425,000000,74.3245,74.9591,74.1674,74.4214,483059.55891205,0
+FMX.US,D,20220426,000000,74.0893,74.4511,73.259,73.4151,697244.73154114,0
+FMX.US,D,20220427,000000,73.5515,74.0507,72.7894,73.2392,407822.56193767,0
+FMX.US,D,20220428,000000,73.0435,73.7235,72.7015,73.6889,829167.95483616,0
+FMX.US,D,20220429,000000,73.3173,74.2801,73.0247,73.0435,505630.65800436,0
+FMX.US,D,20220502,000000,73.9232,73.9232,71.4995,72.0372,334557.2861829,0
+FMX.US,D,20220503,000000,72.0204,72.8211,71.022,71.1802,474871.19998357,0
+FMX.US,D,20220504,000000,71.2,72.7123,70.6266,72.2972,651125.27183873,0
+FMX.US,D,20220505,000000,70.4784,71.6349,69.7963,70.2411,634451.12656333,0
+FMX.US,D,20220506,000000,70.3103,70.4784,67.2856,67.592,908853.21153484,0
+FMX.US,D,20220509,000000,67.078,69.1143,66.7469,68.5113,732674.00236324,0
+FMX.US,D,20220510,000000,69.223,69.7863,68.6398,68.9858,1066008.1941621,0
+FMX.US,D,20220511,000000,69.2428,70.5278,69.1785,69.4899,785314.60879816,0
+FMX.US,D,20220512,000000,69.7568,71.9018,69.2181,71.8227,634736.41408715,0
+FMX.US,D,20220513,000000,72.4751,73.2362,71.7387,73.2362,348706.3333751,0
+FMX.US,D,20220516,000000,72.9792,75.6481,72.7914,75.3516,464186.0693927,0
+FMX.US,D,20220517,000000,75.3219,76.4685,75.0254,75.747,768707.23294323,0
+FMX.US,D,20220518,000000,75.4405,75.4949,72.999,73.1967,508740.49434562,0
+FMX.US,D,20220519,000000,72.7815,74.2148,72.7815,73.6118,839121.65677553,0
+FMX.US,D,20220520,000000,73.9578,74.4916,73.167,73.424,412304.2063722,0
+FMX.US,D,20220523,000000,73.8491,74.0468,73.1275,73.2066,312896.6791879,0
+FMX.US,D,20220524,000000,72.7321,73.5871,72.7321,73.3944,230143.06412128,0
+FMX.US,D,20220525,000000,73.1275,74.0665,72.6827,73.513,372504.57348301,0
+FMX.US,D,20220526,000000,73.7305,74.5509,73.5525,74.1357,327816.60968915,0
+FMX.US,D,20220527,000000,74.7881,75.5641,74.5756,74.6992,381260.47248548,0
+FMX.US,D,20220531,000000,74.5707,74.6102,73.0583,73.9776,714402.449286,0
+FMX.US,D,20220601,000000,74.9265,74.9265,72.7519,73.2165,354748.96592758,0
+FMX.US,D,20220602,000000,73.4339,75.7371,72.3614,75.5987,857443.79274706,0
+FMX.US,D,20220603,000000,75.3614,75.4306,74.3433,74.8376,205801.56372864,0
+FMX.US,D,20220606,000000,75.3911,75.4899,72.91,73.1473,573491.65733265,0
+FMX.US,D,20220607,000000,73.2165,73.2165,72.3169,72.6827,306260.20345639,0
+FMX.US,D,20220608,000000,72.5937,72.5937,71.8524,72.3762,291145.02298316,0
+FMX.US,D,20220609,000000,72.0896,72.6728,71.8128,71.8622,257985.91245702,0
+FMX.US,D,20220610,000000,70.8243,70.9874,69.9446,70.0533,338215.44109832,0
+FMX.US,D,20220613,000000,69.1934,69.7766,68.1653,69.4306,245969.4400883,0
+FMX.US,D,20220614,000000,69.3713,69.5591,67.5624,67.938,383440.59522959,0
+FMX.US,D,20220615,000000,68.5311,69.4701,67.8293,69.1242,323523.13362139,0
+FMX.US,D,20220616,000000,67.9578,68.1802,66.8803,67.7106,366116.96559144,0
+FMX.US,D,20220617,000000,67.8984,68.4026,67.1719,67.7403,623631.44547363,0
+FMX.US,D,20220621,000000,68.1258,68.4125,67.5228,68.0665,516703.25356554,0
+FMX.US,D,20220622,000000,67.5228,68.0022,66.9792,66.9792,459079.22038468,0
+FMX.US,D,20220623,000000,67.2362,67.4635,66.3762,66.3861,344578.76920063,0
+FMX.US,D,20220624,000000,66.8408,67.7601,66.8408,67.5031,718954.90977255,0
+FMX.US,D,20220627,000000,67.5129,68.5607,67.0731,68.3235,569222.46105415,0
+FMX.US,D,20220628,000000,68.8474,68.8721,66.6134,66.653,769875.69780144,0
+FMX.US,D,20220629,000000,66.9001,67.0385,66.218,66.653,776967.4195816,0
+FMX.US,D,20220630,000000,65.882,66.9495,65.0615,66.7123,537756.865829,0
+FMX.US,D,20220701,000000,66.05,67.9676,66.0006,67.9182,333969.51295119,0
+FMX.US,D,20220705,000000,67.6711,68.0566,63.1241,63.7271,1049066.9712048,0
+FMX.US,D,20220706,000000,63.6282,63.7666,60.6628,60.8506,1620429.0886876,0
+FMX.US,D,20220707,000000,60.8111,61.4041,59.4272,59.5854,773143.3527729,0
+FMX.US,D,20220708,000000,59.7929,60.0796,59.0812,59.8325,825297.3517647,0
+FMX.US,D,20220711,000000,59.0615,59.6546,58.5672,59.0022,1147117.8651641,0
+FMX.US,D,20220712,000000,58.8143,59.9511,58.8143,59.1999,908406.05874927,0
+FMX.US,D,20220713,000000,58.676,60.1686,58.5969,59.6051,511217.0328503,0
+FMX.US,D,20220714,000000,59.0911,59.19,58.2608,58.9033,866958.43516395,0
+FMX.US,D,20220715,000000,59.6941,60.2971,59.4173,60.1389,523839.48829268,0
+FMX.US,D,20220718,000000,60.1389,60.4009,58.7056,58.8045,491102.23910495,0
+FMX.US,D,20220719,000000,59.0615,59.8127,58.6858,59.7732,723910.01009769,0
+FMX.US,D,20220720,000000,60.0796,60.0796,58.6562,59.0219,916975.81270073,0
+FMX.US,D,20220721,000000,58.6364,59.4272,58.0532,58.4387,416750.44278073,0
+FMX.US,D,20220722,000000,58.5771,58.9231,58.3201,58.5079,462452.08777627,0
+FMX.US,D,20220725,000000,58.587,59.0417,58.3201,58.3992,523067.59332574,0
+FMX.US,D,20220726,000000,58.6957,59.5063,58.3695,59.269,606148.98554739,0
+FMX.US,D,20220727,000000,58.9527,60.4849,58.6167,60.3366,781416.69096379,0
+FMX.US,D,20220728,000000,60.7616,62.0318,59.704,61.849,724552.41285524,0
+FMX.US,D,20220729,000000,62.0071,62.0763,61.2065,61.2658,1417695.8833269,0
+FMX.US,D,20220801,000000,60.7518,61.5327,60.4058,60.4058,722441.08284736,0
+FMX.US,D,20220802,000000,60.4355,60.4355,58.8143,59.012,524142.98565845,0
+FMX.US,D,20220803,000000,59.5656,59.7435,58.7155,58.9132,770692.10571536,0
+FMX.US,D,20220804,000000,58.9923,60.643,58.9824,59.9412,583398.82300927,0
+FMX.US,D,20220805,000000,59.7732,60.3465,58.9231,59.6348,485572.51710062,0
+FMX.US,D,20220808,000000,59.5656,60.1686,59.4569,59.9017,892326.76831078,0
+FMX.US,D,20220809,000000,59.5162,60.3465,59.4371,59.8424,565995.27239813,0
+FMX.US,D,20220810,000000,60.3366,61.503,60.3366,61.3745,996781.45668784,0
+FMX.US,D,20220811,000000,61.8193,63.2921,61.4734,63.1735,798298.2261058,0
+FMX.US,D,20220812,000000,63.3218,65.2889,63.3218,65.2394,512473.51194459,0
+FMX.US,D,20220815,000000,64.6661,64.938,63.6875,64.6464,715007.42070177,0
+FMX.US,D,20220816,000000,64.5376,65.9314,64.4693,65.2889,564463.62235888,0
+FMX.US,D,20220817,000000,64.765,65.2592,64.5475,65.2592,262168.10615733,0
+FMX.US,D,20220818,000000,65.3679,65.882,64.8539,65.8325,361801.23305019,0
+FMX.US,D,20220819,000000,65.7732,65.7732,64.7353,64.7551,336979.19516175,0
+FMX.US,D,20220822,000000,64.676,65.3284,63.9445,65.1999,351418.5881672,0
+FMX.US,D,20220823,000000,65.3086,66.0105,64.8243,65.2394,558035.54815187,0
+FMX.US,D,20220824,000000,65.1999,65.793,64.7452,64.7847,418932.58884062,0
+FMX.US,D,20220825,000000,64.8935,66.0797,64.6958,64.9231,449926.75149094,0
+FMX.US,D,20220826,000000,64.9132,65.0714,63.7073,64.0236,422617.04686107,0
+FMX.US,D,20220829,000000,63.9445,64.0286,62.9165,63.7271,603463.03386032,0
+FMX.US,D,20220830,000000,64.0335,64.2411,63.134,63.6282,1051429.1923684,0
+FMX.US,D,20220831,000000,63.4009,63.559,61.7501,61.9874,1027588.4626293,0
+FMX.US,D,20220901,000000,61.6216,64.3449,61.4931,63.7073,800020.06782761,0
+FMX.US,D,20220902,000000,64.3498,64.4882,63.7567,64.4091,393082.7065401,0
+FMX.US,D,20220906,000000,64.7452,64.8539,63.1834,63.2921,751622.35456615,0
+FMX.US,D,20220907,000000,62.9066,65.3778,62.9066,65.3185,607629.04103446,0
+FMX.US,D,20220908,000000,65.3185,65.8721,64.6365,65.7238,453232.84946206,0
+FMX.US,D,20220909,000000,66.2082,66.3465,65.4273,65.5656,569227.51934358,0
+FMX.US,D,20220912,000000,66.1686,67.849,66.1291,67.4833,478822.7356859,0
+FMX.US,D,20220913,000000,66.6332,67.7699,65.3482,65.3976,780920.9785997,0
+FMX.US,D,20220914,000000,65.3679,67.0681,65.3284,66.3268,611777.85002454,0
+FMX.US,D,20220915,000000,66.1686,66.1686,64.7057,65.0418,605620.90013095,0
+FMX.US,D,20220916,000000,64.4684,64.7749,64.1324,64.5772,479943.65262348,0
+FMX.US,D,20220919,000000,64.1422,64.676,63.3811,64.2312,812459.41319263,0
+FMX.US,D,20220920,000000,63.5689,63.8655,62.5211,63.2823,689960.79476266,0
+FMX.US,D,20220921,000000,63.0549,63.5096,62.5903,62.6002,691988.157166,0
+FMX.US,D,20220922,000000,62.6002,62.9808,62.1356,62.788,499217.75866564,0
+FMX.US,D,20220923,000000,62.1554,62.1554,59.8424,60.9,684087.10907712,0
+FMX.US,D,20220926,000000,60.7616,61.0434,58.8613,59.2888,629169.26074104,0
+FMX.US,D,20220927,000000,59.5458,60.4849,59.0812,60.1784,563517.72223556,0
+FMX.US,D,20220928,000000,60.5837,62.0862,60.2773,61.503,766482.59725214,0
+FMX.US,D,20220929,000000,61.1274,61.3152,60.0302,60.5936,586985.15021478,0
+FMX.US,D,20220930,000000,60.6233,62.1356,60.1883,62.0269,861630.03307892,0
+FMX.US,D,20221003,000000,62.5706,63.4948,62.5706,63.4009,605426.66181686,0
+FMX.US,D,20221004,000000,64.0137,64.7847,63.6875,64.7847,340990.41867934,0
+FMX.US,D,20221005,000000,64.0829,64.5376,62.7485,63.1735,345773.53716388,0
+FMX.US,D,20221006,000000,63.0846,64.6167,62.6595,64.2609,443054.55947202,0
+FMX.US,D,20221007,000000,64.1225,64.4585,62.62,62.9363,340362.1791322,0
+FMX.US,D,20221010,000000,63.4602,64.8045,62.0071,62.1752,574076.3955907,0
+FMX.US,D,20221011,000000,61.9676,63.4009,61.9676,62.4421,545127.80518567,0
+FMX.US,D,20221012,000000,62.6299,62.6299,62.0368,62.2147,637367.73624838,0
+FMX.US,D,20221013,000000,61.5722,62.6101,61.414,62.3926,578370.88331635,0
+FMX.US,D,20221014,000000,62.6496,62.9758,61.7798,61.9775,349942.57931167,0
+FMX.US,D,20221017,000000,62.6398,62.9048,61.4931,62.3531,512891.32665147,0
+FMX.US,D,20221018,000000,63.2328,63.3515,62.788,63.1142,926954.80608725,0
+FMX.US,D,20221019,000000,62.7683,64.1422,62.615,64.0928,698727.82200187,0
+FMX.US,D,20221020,000000,64.251,64.5277,63.4305,63.7073,718662.54064353,0
+FMX.US,D,20221021,000000,63.7172,65.9017,63.7172,65.447,1389871.2448331,0
+FMX.US,D,20221024,000000,65.9017,67.8984,65.279,67.681,1922207.6477095,0
+FMX.US,D,20221025,000000,67.9281,69.5591,66.732,68.798,1414173.2905682,0
+FMX.US,D,20221026,000000,68.7288,69.3812,68.5014,69.0945,1035368.1117718,0
+FMX.US,D,20221027,000000,69.3713,69.7172,67.9083,68.2049,814093.24067836,0
+FMX.US,D,20221028,000000,67.7798,70.2115,66.5121,69.7963,655347.93185448,0
+FMX.US,D,20221031,000000,69.1934,71.0813,68.7881,70.7947,740126.88600867,0
+FMX.US,D,20221101,000000,71.4471,74.3927,71.4471,73.0484,1020057.6813266,0
+FMX.US,D,20221102,000000,72.8804,73.1571,71.368,71.368,305419.51575321,0
+FMX.US,D,20221103,000000,71.16,73.8387,70.815,73.45,475944,0
+FMX.US,D,20221104,000000,74.5,74.96,72.515,73.9,903365,0
+FMX.US,D,20221107,000000,74.51,75.445,74.1985,74.59,544567,0
+FMX.US,D,20221108,000000,74.55,75.915,74.14,75.57,355882,0
+FMX.US,D,20221109,000000,75.12,75.79,74.53,74.73,411748,0
+FMX.US,D,20221110,000000,76.55,76.99,76.03,76.1,723121,0
+FMX.US,D,20221111,000000,76.7,77.17,74.65,77.01,844389,0
+FMX.US,D,20221114,000000,76.62,77.51,75.96,76.5,604324,0
+FMX.US,D,20221115,000000,77.35,78.36,77.02,77.8,600154,0
+FMX.US,D,20221116,000000,77.81,78.13,77.44,77.78,737818,0
+FMX.US,D,20221117,000000,77.01,79.3,76.74,79.28,610559,0
+FMX.US,D,20221118,000000,79.49,80.47,78.915,79.6,646742,0
+FMX.US,D,20221121,000000,79.2,79.74,78.66,79.67,452984,0
+FMX.US,D,20221122,000000,79.47,79.59,78.66,78.99,349448,0
+FMX.US,D,20221123,000000,78.74,80.39,78.65,80.09,605103,0
+FMX.US,D,20221125,000000,79.55,80.43,77.53,79.78,394524,0
+FMX.US,D,20221128,000000,79.55,80.5,79.22,79.55,590247,0
+FMX.US,D,20221129,000000,79.82,79.95,78.3,78.49,777599,0
+FMX.US,D,20221130,000000,78.55,80.06,78.36,79.87,648612,0
+FMX.US,D,20221201,000000,80.51,80.525,79.25,79.4,755755,0
+FMX.US,D,20221202,000000,79,79.53,77.98,78,612948,0
+FMX.US,D,20221205,000000,77.47,77.705,75.91,76.56,1014278,0
+FMX.US,D,20221206,000000,76.44,77.14,75.92,76.38,417295,0
+FMX.US,D,20221207,000000,76.94,77.62,76.685,77.01,341256,0
+FMX.US,D,20221208,000000,77.21,77.97,76.85,77.17,477272,0
+FMX.US,D,20221209,000000,76.94,78.23,76.9,78.08,465019,0
+FMX.US,D,20221212,000000,78.19,79.97,78.19,79.49,402981,0
+FMX.US,D,20221213,000000,79.88,80.49,78.35,78.59,762362,0
+FMX.US,D,20221214,000000,78.46,78.62,77.37,77.96,503687,0
+FMX.US,D,20221215,000000,77.48,77.575,74.9,76.6,665465,0
+FMX.US,D,20221216,000000,76.31,76.82,75.655,76.12,490342,0
+FMX.US,D,20221219,000000,75.97,76.37,75.695,75.81,656238,0
+FMX.US,D,20221220,000000,76.26,77.38,76.19,76.7,436693,0
+FMX.US,D,20221221,000000,76.83,78.5,76.72,78.03,459902,0
+FMX.US,D,20221222,000000,77.54,78.35,76.86,78.16,442850,0
+FMX.US,D,20221223,000000,78.26,79.94,77.76,79.93,264248,0
+FMX.US,D,20221227,000000,79.77,80.2,78.98,79.68,351418,0
+FMX.US,D,20221228,000000,79.67,79.95,78.69,78.8,396267,0
+FMX.US,D,20221229,000000,79.17,79.8585,78.98,79.35,459467,0
+FMX.US,D,20221230,000000,78.8,79.47,77.75,78.12,530535,0
+FMX.US,D,20230103,000000,78.25,78.67,77.21,77.79,363750,0
+FMX.US,D,20230104,000000,78.21,78.8329,77.75,78.14,382095,0
+FMX.US,D,20230105,000000,77.69,79.47,77.67,78.58,551505,0
+FMX.US,D,20230106,000000,79.19,80.848,78.7075,80.23,365422,0
+FMX.US,D,20230109,000000,80.22,80.86,79.82,80.52,267147,0
+FMX.US,D,20230110,000000,80.52,80.78,79.77,80.39,454373,0
+FMX.US,D,20230111,000000,80.56,84.41,80.56,84.21,767637,0
+FMX.US,D,20230112,000000,84.05,85.79,83.67,84.61,679681,0
+FMX.US,D,20230113,000000,84.49,86.58,84.49,85.01,413647,0
+FMX.US,D,20230117,000000,85.42,86.34,84.43,86.17,788530,0
+FMX.US,D,20230118,000000,86.38,87.875,84.69,84.78,1236338,0
+FMX.US,D,20230119,000000,84.84,85.13,83.42,83.68,852188,0
+FMX.US,D,20230120,000000,83.87,84.52,82.73,84.13,558335,0
+FMX.US,D,20230123,000000,84.61,86.41,84.32,85.58,498393,0
+FMX.US,D,20230124,000000,85.49,86.38,85.29,86.01,518709,0
+FMX.US,D,20230125,000000,85.74,86.4,85.38,86.17,344148,0
+FMX.US,D,20230126,000000,86.17,86.605,85.95,86.44,403716,0
+FMX.US,D,20230127,000000,85.74,86.72,85.48,86.3,608325,0
+FMX.US,D,20230130,000000,86.36,86.93,85.8,86.03,471781,0
+FMX.US,D,20230131,000000,86.55,87.85,85.99,87.8,565458,0
+FMX.US,D,20230201,000000,87.79,88.5,86.25,87.57,945040,0
+FMX.US,D,20230202,000000,87.23,87.86,84.84,85.22,641901,0
+FMX.US,D,20230203,000000,84.86,85.13,82.86,83.43,439543,0
+FMX.US,D,20230206,000000,82.96,83.52,82.54,83.21,576496,0
+FMX.US,D,20230207,000000,83.03,83.49,82.59,83.03,686529,0
+FMX.US,D,20230208,000000,82.54,83.17,81.43,81.79,481586,0
+FMX.US,D,20230209,000000,82.29,83.055,81.14,81.66,538265,0
+FMX.US,D,20230210,000000,81.51,82.665,81.51,82.44,473721,0
+FMX.US,D,20230213,000000,82.73,84.78,82.65,84.51,1108011,0
+FMX.US,D,20230214,000000,84.71,86.08,84.19,84.85,1138186,0
+FMX.US,D,20230215,000000,84.66,87.05,84.28,86.8,817456,0
+FMX.US,D,20230216,000000,89.03,95.81,89.03,94.9,3407923,0
+FMX.US,D,20230217,000000,94.87,95.42,93.73,94.62,1455401,0
+FMX.US,D,20230221,000000,94.39,94.44,90.91,92.24,983496,0
+FMX.US,D,20230222,000000,92.04,93.855,92.03,92.91,1036636,0
+FMX.US,D,20230223,000000,93.49,94.18,92.53,93.55,714540,0
+FMX.US,D,20230224,000000,93.87,93.87,91.33,92.59,1026144,0
+FMX.US,D,20230227,000000,92.79,93.76,92.32,92.79,1045297,0
+FMX.US,D,20230228,000000,92.72,93.05,91.34,91.92,1580847,0
+FMX.US,D,20230301,000000,92.45,93.57,91.75,93.55,1189821,0
+FMX.US,D,20230302,000000,93.07,93.6,92.81,93.31,779095,0
+FMX.US,D,20230303,000000,92.88,94.21,92.88,94.06,630083,0
+FMX.US,D,20230306,000000,93.75,93.92,91.31,91.62,727884,0
+FMX.US,D,20230307,000000,91.6,91.86,89.5,89.84,692711,0
+FMX.US,D,20230308,000000,90.33,91.25,90.26,90.97,329856,0
+FMX.US,D,20230309,000000,91.2,91.2,89.57,89.6,296448,0
+FMX.US,D,20230310,000000,89.51,89.7282,88.585,88.67,547663,0
+FMX.US,D,20230313,000000,87.77,89.06,86.7,87.47,453753,0
+FMX.US,D,20230314,000000,88.39,89.015,88.19,88.86,468220,0
+FMX.US,D,20230315,000000,87.5,87.5,86.1,86.43,376315,0
+FMX.US,D,20230316,000000,86.35,88.95,85.66,88.66,703337,0
+FMX.US,D,20230317,000000,87.68,87.89,86.87,87.23,555843,0
+FMX.US,D,20230320,000000,87.23,88.22,87.17,88,197069,0
+FMX.US,D,20230321,000000,88.5,88.91,87.33,88.01,529367,0
+FMX.US,D,20230322,000000,88.18,89.68,87.78,88.21,258741,0
+FMX.US,D,20230323,000000,88.82,89.76,88.06,88.07,347955,0
+FMX.US,D,20230324,000000,87.38,89.98,87.38,89.56,428335,0
+FMX.US,D,20230327,000000,90.93,92.1,89.905,91.57,564192,0
+FMX.US,D,20230328,000000,91.28,93.66,91.28,93.11,690604,0
+FMX.US,D,20230329,000000,93.39,95.055,92.865,94.87,625862,0
+FMX.US,D,20230330,000000,95.05,95.83,94.8,95.04,578037,0
+FMX.US,D,20230331,000000,95.55,95.98,94.975,95.19,354754,0
+FMX.US,D,20230403,000000,95.19,95.32,94.45,94.9,228096,0
+FMX.US,D,20230404,000000,94.99,95.88,94.6,94.99,356293,0
+FMX.US,D,20230405,000000,94.95,95.18,92.48,93.62,330631,0
+FMX.US,D,20230406,000000,93.36,93.87,92.99,93.1,249610,0
+FMX.US,D,20230410,000000,92.48,94.02,92.48,93.6,514665,0
+FMX.US,D,20230411,000000,93.62,94.81,93.62,94.27,403268,0
+FMX.US,D,20230412,000000,94.3,94.83,93.57,93.64,328724,0
+FMX.US,D,20230413,000000,94,94.59,93.84,94.03,312099,0
+FMX.US,D,20230414,000000,93.83,94.055,92.48,93.35,249653,0
+FMX.US,D,20230417,000000,93.53,93.575,92.495,93.26,630496,0
+FMX.US,D,20230418,000000,93.18,93.96,92.72,93.05,371536,0
+FMX.US,D,20230419,000000,93.02,94.16,92.43,93.69,483922,0
+FMX.US,D,20230420,000000,93.79,96.885,93.51,95.35,941375,0
+FMX.US,D,20230421,000000,96.31,96.31,94.545,95.01,392997,0
+FMX.US,D,20230424,000000,95.23,96.02,94.81,95.6,561680,0
+FMX.US,D,20230425,000000,95.27,95.64,94.35,94.99,661174,0
+FMX.US,D,20230426,000000,94.87,95.79,94.73,94.83,281999,0
+FMX.US,D,20230427,000000,95,95.24,93.95,95.24,247555,0
+FMX.US,D,20230428,000000,93.74,97.21,91.71,97.02,616541,0
+FMX.US,D,20230501,000000,96.81,97.2,95.89,96.3,335288,0
+FMX.US,D,20230502,000000,96.01,98.1,95.4,97.98,630396,0
+FMX.US,D,20230503,000000,98.19,98.975,96.77,96.81,286820,0
+FMX.US,D,20230504,000000,96.2,96.9,95.86,96.33,395889,0
+FMX.US,D,20230505,000000,97.18,98.17,96.955,98.03,273685,0
+FMX.US,D,20230508,000000,98.45,99.302,97.36,99.07,301255,0
+FMX.US,D,20230509,000000,98.55,99.78,98.34,99.52,350895,0
+FMX.US,D,20230510,000000,99.62,100.58,98.79,100.27,295417,0
+FMX.US,D,20230511,000000,99.97,100.9986,98.975,100.78,363777,0
+FMX.US,D,20230512,000000,100.94,101.8,100.56,100.93,406818,0
+FMX.US,D,20230515,000000,100.72,102.2,100.27,101.59,310385,0
+FMX.US,D,20230516,000000,101.37,102.495,101.2,101.36,296371,0
+FMX.US,D,20230517,000000,101.34,101.34,100.265,100.33,314753,0
+FMX.US,D,20230518,000000,100.01,100.85,99.69,100.58,319665,0
+FMX.US,D,20230519,000000,100.52,101.65,99.71,99.99,273931,0
+FMX.US,D,20230522,000000,100.5,100.62,98.26,98.48,201643,0
+FMX.US,D,20230523,000000,98.7,98.7,96.63,97.03,356009,0
+FMX.US,D,20230524,000000,97.33,98.1,96.65,97.16,322776,0
+FMX.US,D,20230525,000000,97.27,97.96,95.49,97.93,432722,0
+FMX.US,D,20230526,000000,97.67,99.58,97.67,98.38,325958,0
+FMX.US,D,20230530,000000,98.88,99.0875,95.51,97.82,537312,0
+FMX.US,D,20230531,000000,100.13,102.3,98.74,100.61,1110860,0
+FMX.US,D,20230601,000000,100.27,102.23,100.27,101.31,513462,0
+FMX.US,D,20230602,000000,101.82,102.58,101.45,102.5,378740,0
+FMX.US,D,20230605,000000,102.12,104.09,102.12,103.8,374972,0
+FMX.US,D,20230606,000000,103.72,104.88,103.01,103.56,598269,0
+FMX.US,D,20230607,000000,105.01,105.04,103.81,103.98,316124,0
+FMX.US,D,20230608,000000,103.63,105.06,103.55,104.85,467785,0
+FMX.US,D,20230609,000000,104.93,107.78,104.56,107.24,1088560,0
+FMX.US,D,20230612,000000,106.66,108.335,106.66,107.79,513080,0
+FMX.US,D,20230613,000000,108.36,109.7,107.63,109.09,570063,0
+FMX.US,D,20230614,000000,109.69,110.92,109.07,110.57,871286,0
+FMX.US,D,20230615,000000,110.35,110.89,110.12,110.46,556021,0
+FMX.US,D,20230616,000000,110.75,111.74,110.18,111.19,280850,0
+FMX.US,D,20230620,000000,111.37,111.72,110.16,110.18,601184,0
+FMX.US,D,20230621,000000,109.92,111,108.69,109.42,598692,0
+FMX.US,D,20230622,000000,109.42,110.34,108.705,110.12,510538,0
+FMX.US,D,20230623,000000,109.6,110.13,107.92,108.11,451141,0
+FMX.US,D,20230626,000000,108.2,109.42,107.97,108.12,370915,0
+FMX.US,D,20230627,000000,109,110.78,108.4525,110.74,692421,0
+FMX.US,D,20230628,000000,110.2,111.03,108.74,109.87,540836,0
+FMX.US,D,20230629,000000,109.27,110.86,108.93,110.59,512877,0
+FMX.US,D,20230630,000000,110.99,111.17,109.96,110.84,663207,0
+FMX.US,D,20230703,000000,110.8,113.59,110.8,112,304231,0
+FMX.US,D,20230705,000000,112,112.22,110.74,111.98,388765,0
+FMX.US,D,20230706,000000,111.03,111.32,109.39,110.38,366041,0
+FMX.US,D,20230707,000000,110.34,112.095,110.34,111.18,273406,0
+FMX.US,D,20230710,000000,111.18,111.6,108.85,109.02,386545,0
+FMX.US,D,20230711,000000,108.87,109.31,106.885,109.24,1052415,0
+FMX.US,D,20230712,000000,110.16,110.46,108.97,109.03,357558,0
+FMX.US,D,20230713,000000,108.8,110.22,108.05,108.11,675369,0
+FMX.US,D,20230714,000000,108.19,108.995,106.59,108.42,509206,0
+FMX.US,D,20230717,000000,108.45,109.57,107.74,108.45,325005,0
+FMX.US,D,20230718,000000,108.66,109.1,107.79,108.22,460186,0
+FMX.US,D,20230719,000000,108.87,109.64,107.77,108.2,344256,0
+FMX.US,D,20230720,000000,108,108.85,107.3,108.02,306244,0
+FMX.US,D,20230721,000000,108.5,108.99,107.56,108.64,258462,0
+FMX.US,D,20230724,000000,108.66,109.575,107.79,108.02,335390,0
+FMX.US,D,20230725,000000,108.49,109.415,108.22,108.29,280791,0
+FMX.US,D,20230726,000000,108.42,109.53,107.72,109.18,369296,0
+FMX.US,D,20230727,000000,108.38,111.34,108.38,110.72,397222,0
+FMX.US,D,20230728,000000,111.42,114.48,111.42,113.78,592456,0
+FMX.US,D,20230731,000000,113.29,114.16,112.67,113.25,373526,0
+FMX.US,D,20230801,000000,113.03,113.67,112.02,112.34,436188,0
+FMX.US,D,20230802,000000,112.1,112.1,109.21,109.87,596534,0
+FMX.US,D,20230803,000000,109.33,109.82,107.125,109.8,533733,0
+FMX.US,D,20230804,000000,110.5,112.02,109.76,110.78,463250,0
+FMX.US,D,20230807,000000,110.56,113.2,110.47,113.16,508590,0
+FMX.US,D,20230808,000000,112.82,113.13,111.47,113,629621,0
+FMX.US,D,20230809,000000,113.19,113.19,111.88,112.94,432508,0
+FMX.US,D,20230810,000000,113.26,114.325,111.92,112.41,416966,0
+FMX.US,D,20230811,000000,112.5,114.06,111.04,111.72,391263,0
+FMX.US,D,20230814,000000,111.09,114.09,110.28,112.57,635852,0
+FMX.US,D,20230815,000000,112,112.9,111.02,112.37,266323,0
+FMX.US,D,20230816,000000,112.99,117.33,112.98,116.62,1136422,0
+FMX.US,D,20230817,000000,117.1,117.24,113.785,114.39,751009,0
+FMX.US,D,20230818,000000,113.94,116.77,112,116.04,595308,0
+FMX.US,D,20230821,000000,115.75,116.04,113.32,114.22,569432,0
+FMX.US,D,20230822,000000,113.77,115.58,113.65,114.5,462211,0
+FMX.US,D,20230823,000000,114.57,116.93,114.37,115.87,581217,0
+FMX.US,D,20230824,000000,115.66,116.64,115.1,115.19,609773,0
+FMX.US,D,20230825,000000,116.27,117.19,115.37,116.66,383327,0
+FMX.US,D,20230828,000000,117.2,117.62,116.38,117.23,351754,0
+FMX.US,D,20230829,000000,117,118.75,116.6275,118.67,250608,0
+FMX.US,D,20230830,000000,119.62,119.62,117.34,117.66,559482,0
+FMX.US,D,20230831,000000,117.34,117.81,111.98,112.52,844558,0
+FMX.US,D,20230901,000000,113.61,114.24,110.55,111.45,466149,0
+FMX.US,D,20230905,000000,111.62,111.62,108.83,109,436905,0
+FMX.US,D,20230906,000000,108.96,110,108.3601,109.4,466384,0
+FMX.US,D,20230907,000000,109.52,109.985,107.64,107.64,307089,0
+FMX.US,D,20230908,000000,108.01,109.07,107.3403,107.6,293218,0
+FMX.US,D,20230911,000000,108.78,110.74,108.675,110.03,1482008,0
+FMX.US,D,20230912,000000,109.45,110.64,107.8,108.25,758087,0
+FMX.US,D,20230913,000000,108.68,109.23,107.15,108.99,598042,0
+FMX.US,D,20230914,000000,109.93,109.99,108.01,109.19,317188,0
+FMX.US,D,20230915,000000,108.74,109.44,107.25,107.52,427213,0
+FMX.US,D,20230918,000000,108.26,109.84,107.58,109.74,437815,0
+FMX.US,D,20230919,000000,109.49,110.53,107.88,110.26,378226,0
+FMX.US,D,20230920,000000,110.64,111.24,109.44,109.61,402019,0
+FMX.US,D,20230921,000000,109.16,109.98,107.73,107.92,673426,0
+FMX.US,D,20230922,000000,108.57,110.09,108.35,109.36,379724,0
+FMX.US,D,20230925,000000,109.04,111.52,108.75,110.28,567902,0
+FMX.US,D,20230926,000000,109.81,109.86,107.51,107.55,558543,0
+FMX.US,D,20230927,000000,107.68,108.06,106.02,106.93,542009,0
+FMX.US,D,20230928,000000,107.29,108.01,105.87,107.9,407283,0
+FMX.US,D,20230929,000000,108.01,110.11,107.43,109.15,519900,0
+FMX.US,D,20231002,000000,108.62,110.75,108.21,110.63,574448,0
+FMX.US,D,20231003,000000,110.16,111.61,107.76,108.53,1056706,0
+FMX.US,D,20231004,000000,108.7,109.5,107.21,108.71,670372,0
+FMX.US,D,20231005,000000,108.45,108.45,104.43,105.59,776980,0
+FMX.US,D,20231006,000000,104.79,106,103.28,105.01,356046,0
+FMX.US,D,20231009,000000,104.07,104.625,102.18,103.69,370249,0
+FMX.US,D,20231010,000000,104.62,107.78,104.24,106.6,784600,0
+FMX.US,D,20231011,000000,106.65,108.04,106.5,108.03,442777,0
+FMX.US,D,20231012,000000,108.43,108.43,105.51,107.6,440398,0
+FMX.US,D,20231013,000000,107.44,108.11,104.18,106.01,658823,0
+FMX.US,D,20231016,000000,106.17,107.795,105.61,106.47,867337,0
+FMX.US,D,20231017,000000,105.67,106.68,105.63,105.9,737415,0
+FMX.US,D,20231018,000000,105.17,105.6,103.37,103.37,435224,0
+FMX.US,D,20231019,000000,102.87,103.175,101.23,101.53,608467,0
+FMX.US,D,20231020,000000,101.16,102.01,100.34,100.62,638922,0
+FMX.US,D,20231023,000000,100.5,101.805,99.58,101.17,355128,0
+FMX.US,D,20231024,000000,101.48,101.74,99.595,100.45,758469,0
+FMX.US,D,20231025,000000,100.3,100.74,99.24,100.42,574107,0
+FMX.US,D,20231026,000000,100.49,104.88,100.46,104.62,923814,0
+FMX.US,D,20231027,000000,106.65,109.27,106.27,106.5,859078,0
+FMX.US,D,20231030,000000,108.01,112.26,107.74,111.98,682365,0
+FMX.US,D,20231031,000000,111.85,113.53,110.15,113.41,872321,0
+FMX.US,D,20231101,000000,114.39,118.52,112.86,117.97,1536392,0
+FMX.US,D,20231102,000000,118.28,120.43,118.28,120.09,548279,0
+FMX.US,D,20231103,000000,120.15,125.54,119.24,120.94,1551791,0
+FMX.US,D,20231106,000000,120.95,121.62,119.09,120.43,1061614,0
+FMX.US,D,20231107,000000,120.01,121.55,119.08,120.88,499970,0
+FMX.US,D,20231108,000000,120.68,121.39,117.76,118,583638,0
+FMX.US,D,20231109,000000,119.01,120.27,117.61,118.74,479468,0
+FMX.US,D,20231110,000000,118.37,121.72,117.88,118.96,534173,0
+FMX.US,D,20231113,000000,119.24,120.97,118.87,120.03,563963,0
+FMX.US,D,20231114,000000,121.59,126.57,121.59,126.06,613926,0
+FMX.US,D,20231115,000000,125.12,127.67,124.8,127.22,925395,0
+FMX.US,D,20231116,000000,126.58,128.63,125.85,125.89,721500,0
+FMX.US,D,20231117,000000,125.54,126.85,124.82,126.77,870036,0
+FMX.US,D,20231120,000000,126.5,127.29,122.84,126.94,627155,0
+FMX.US,D,20231121,000000,127.25,127.49,123.29,123.71,569012,0
+FMX.US,D,20231122,000000,124.19,125.72,124.13,124.48,520931,0
+FMX.US,D,20231124,000000,124.05,125.26,123.58,123.72,268092,0
+FMX.US,D,20231127,000000,123.8,125.14,122.73,123.42,281287,0
+FMX.US,D,20231128,000000,123.26,125.5799,122.04,124.75,333454,0
+FMX.US,D,20231129,000000,125.16,125.99,124.05,124.18,291962,0
+FMX.US,D,20231130,000000,124,127.3,122.85,126.89,633368,0
+FMX.US,D,20231201,000000,126.46,127.74,126.175,126.91,322431,0
+FMX.US,D,20231204,000000,126.71,127.13,124.8,126.04,419855,0
+FMX.US,D,20231205,000000,125.96,127.0299,125.03,126.46,258967,0
+FMX.US,D,20231206,000000,126.54,128.07,126.27,126.72,459182,0
+FMX.US,D,20231207,000000,126.79,127.6,125.71,127.56,279632,0
+FMX.US,D,20231208,000000,127.68,129.01,126.32,128.21,251244,0
+FMX.US,D,20231211,000000,128.11,128.185,127.415,127.78,274341,0
+FMX.US,D,20231212,000000,127.72,128.159,126.76,127.89,220690,0
+FMX.US,D,20231213,000000,127.4,131.06,127.32,130.04,806773,0
+FMX.US,D,20231214,000000,130,131.325,129.281,130.65,585809,0
+FMX.US,D,20231215,000000,130.86,131.33,128.6201,129.41,698020,0
+FMX.US,D,20231218,000000,130,132.51,128.85,131.66,312278,0
+FMX.US,D,20231219,000000,131.6,133.62,130.95,132.57,451205,0
+FMX.US,D,20231220,000000,132.62,133.46,130.27,130.48,406506,0
+FMX.US,D,20231221,000000,132.37,133.21,130.44,131.24,285816,0
+FMX.US,D,20231222,000000,131.65,133.5,130.59,130.95,162092,0
+FMX.US,D,20231226,000000,131.01,132.44,130.96,131.52,95856,0
+FMX.US,D,20231227,000000,131.44,132.71,131.21,131.28,336548,0
+FMX.US,D,20231228,000000,130.97,131.7,129.91,130.6,194153,0
+FMX.US,D,20231229,000000,130.35,130.73,129.81,130.35,203414,0
+FMX.US,D,20240102,000000,129.53,130.3,128.09,128.26,468305,0
+FMX.US,D,20240103,000000,127.97,128.975,126.385,127.38,523463,0
+FMX.US,D,20240104,000000,126.93,127.61,125.62,126.27,206565,0
+FMX.US,D,20240105,000000,126.22,127.07,125.6,126.35,280791,0
+FMX.US,D,20240108,000000,126.7,129.03,126.7,128.41,380019,0
+FMX.US,D,20240109,000000,127.48,128.88,126.6601,127.66,339546,0
+FMX.US,D,20240110,000000,127.26,128.88,126.875,128.32,302503,0
+FMX.US,D,20240111,000000,128.09,129.86,127.535,129.23,253490,0
+FMX.US,D,20240112,000000,129.07,130.74,129,130.02,372525,0
+FMX.US,D,20240116,000000,130.02,130.205,128.61,129.93,692017,0
+FMX.US,D,20240117,000000,128.63,129.39,127.91,128.67,595417,0
+FMX.US,D,20240118,000000,128.91,132.52,128.1,132.52,1351034,0
+FMX.US,D,20240119,000000,132.28,134.01,131.093,133.65,602584,0
+FMX.US,D,20240122,000000,134,134.81,133.05,134.48,390322,0
+FMX.US,D,20240123,000000,134.51,136.485,134.04,135.64,592027,0
+FMX.US,D,20240124,000000,136.63,137.86,132.62,132.87,655783,0
+FMX.US,D,20240125,000000,134.03,137.05,131.9,135.54,571086,0
+FMX.US,D,20240126,000000,135.98,137.18,135.41,136.54,416831,0
+FMX.US,D,20240129,000000,136.91,137.23,134.84,136.1,374146,0
+FMX.US,D,20240130,000000,135.85,137.84,135.445,137.82,341662,0
+FMX.US,D,20240131,000000,137.71,138.47,135.2,135.54,476521,0
+FMX.US,D,20240201,000000,135.96,142,135.96,140.76,755536,0
+FMX.US,D,20240202,000000,140.93,141.99,139.87,141.04,619663,0
+FMX.US,D,20240205,000000,141.12,142.315,135.65,137.54,419450,0
+FMX.US,D,20240206,000000,138.21,140.295,138.21,139.31,815528,0
+FMX.US,D,20240207,000000,139.45,142.44,138.39,139.39,699932,0
+FMX.US,D,20240208,000000,138.95,139.48,138.03,139.47,278782,0
+FMX.US,D,20240209,000000,141.26,143.185,140.8,141.64,632714,0
+FMX.US,D,20240212,000000,141.92,142.395,140.7,141.9,227004,0
+FMX.US,D,20240213,000000,140.57,141.39,139.02,140.14,348943,0
+FMX.US,D,20240214,000000,139.95,142.47,139.95,142.16,314750,0
+FMX.US,D,20240215,000000,142.6,143.43,141.72,142.09,361020,0
+FMX.US,D,20240216,000000,142.04,142.04,131.84,133.4,1278458,0
+FMX.US,D,20240220,000000,133.25,134.67,131.67,132.54,961273,0
+FMX.US,D,20240221,000000,131.76,133.3,131.76,133.21,434920,0
+FMX.US,D,20240222,000000,134.31,134.31,132.19,133.46,582409,0
+FMX.US,D,20240223,000000,129.42,131.8,117.105,118.83,2065452,0
+FMX.US,D,20240226,000000,118.93,120.37,116.84,118.41,1240104,0
+FMX.US,D,20240227,000000,118.82,122.665,118.5,121.84,1502564,0
+FMX.US,D,20240228,000000,121.69,125.82,121.69,124.11,1044741,0
+FMX.US,D,20240229,000000,125.24,126.2,123.51,124.24,719184,0
+FMX.US,D,20240301,000000,124.39,125.98,122.51,124.83,387564,0
+FMX.US,D,20240304,000000,124.07,125.18,123.39,123.4,659100,0
+FMX.US,D,20240305,000000,123,124.905,121.98,122.06,1173951,0
+FMX.US,D,20240306,000000,122.49,123.95,121.42,121.47,572926,0
+FMX.US,D,20240307,000000,122.04,122.345,120.165,121.34,468489,0
+FMX.US,D,20240308,000000,121.41,123.06,121.41,121.99,482260,0
+FMX.US,D,20240311,000000,121.24,123.045,121.17,122.05,368433,0
+FMX.US,D,20240312,000000,122.1,123.03,120.96,122.16,621800,0
+FMX.US,D,20240313,000000,121.74,124.785,121.29,124.53,475767,0
+FMX.US,D,20240314,000000,124.2,125.61,123.9,125.28,373704,0
+FMX.US,D,20240315,000000,124.84,130.125,124.38,127.98,2286977,0
+FMX.US,D,20240318,000000,128.4,129.02,126.51,127.92,3033526,0
+FMX.US,D,20240319,000000,127.38,128.55,125.56,125.58,576545,0
+FMX.US,D,20240320,000000,125.52,128.54,125.32,128.34,588157,0
+FMX.US,D,20240321,000000,129.12,131.185,127.97,130.38,844821,0
+FMX.US,D,20240322,000000,129.78,131.45,129.43,129.53,705625,0
+FMX.US,D,20240325,000000,129.94,130.245,128.935,129.2,461503,0
+FMX.US,D,20240326,000000,128.64,131.56,128.64,130.55,712143,0
+FMX.US,D,20240327,000000,130.8,131.065,129.82,130.25,370566,0
+FMX.US,D,20240328,000000,130.64,131.1,129.77,130.27,327492,0
+FMX.US,D,20240401,000000,130.72,131.11,128.96,129.65,451756,0
+FMX.US,D,20240402,000000,128.4,129.59,128.07,128.32,643041,0
+FMX.US,D,20240403,000000,128.46,128.64,124.62,125.19,830640,0
+FMX.US,D,20240404,000000,125.67,129.29,125.48,128.39,496243,0
+FMX.US,D,20240405,000000,128.11,129.58,127.18,128.47,310986,0
+FMX.US,D,20240408,000000,128.9,129.1,128.31,128.71,704627,0
+FMX.US,D,20240409,000000,129.14,130,128.325,128.82,381513,0
+FMX.US,D,20240410,000000,127.62,127.94,125.285,125.74,670009,0
+FMX.US,D,20240411,000000,126.63,127.15,124.36,125.33,537262,0
+FMX.US,D,20240412,000000,124.83,125.27,122.75,124.24,635214,0
+FMX.US,D,20240415,000000,124.52,124.8,122.78,122.96,447313,0
+FMX.US,D,20240416,000000,121.02,121.03,119.305,119.52,474413,0
+FMX.US,D,20240417,000000,120.28,120.9657,118.09,118.94,534757,0
+FMX.US,D,20240418,000000,119.86,121.04,118.64,119.07,847346,0
+FMX.US,D,20240419,000000,119.37,120.77,118.89,119.59,1744999,0
+FMX.US,D,20240422,000000,119.4,120.25,117.73,118.51,1033895,0
+FMX.US,D,20240423,000000,118.87,119.44,116.07,116.38,994905,0
+FMX.US,D,20240424,000000,117,117.035,115.27,115.9,1692841,0
+FMX.US,D,20240425,000000,115.05,115.97,113.62,115.11,1062570,0
+FMX.US,D,20240426,000000,117.39,120.33,114.67,118.93,1229201,0
+FMX.US,D,20240429,000000,118,119.845,118,118.92,1217798,0
+FMX.US,D,20240430,000000,119.38,119.95,116.82,117.66,687441,0
+FMX.US,D,20240501,000000,117.85,119.76,116.89,118.09,487614,0
+FMX.US,D,20240502,000000,118.6,119.4,117.06,117.56,545065,0
+FMX.US,D,20240503,000000,118.09,119.27,117.95,118.68,437698,0
+FMX.US,D,20240506,000000,119.42,120.985,118.635,119.45,469985,0
+FMX.US,D,20240507,000000,120,120.91,118.29,119.92,624743,0
+FMX.US,D,20240508,000000,120.06,120.085,118.625,119.39,394207,0
+FMX.US,D,20240509,000000,119.69,121.85,119.33,121.31,701179,0
+FMX.US,D,20240510,000000,122.09,122.09,120.63,120.97,363999,0
+FMX.US,D,20240513,000000,121.92,123.09,120.64,122.02,684954,0
+FMX.US,D,20240514,000000,121.94,122.405,120.33,120.79,524615,0
+FMX.US,D,20240515,000000,121.62,123.03,120.75,121.77,507832,0
+FMX.US,D,20240516,000000,121.43,121.43,119.53,120.32,545068,0
+FMX.US,D,20240517,000000,120.2,121.21,119.65,119.91,1465154,0
+FMX.US,D,20240520,000000,119.57,120.15,118.16,118.78,581071,0
+FMX.US,D,20240521,000000,118.59,118.695,116.195,117.51,846695,0
+FMX.US,D,20240522,000000,117.55,118.44,116.05,116.89,1004050,0
+FMX.US,D,20240523,000000,116.42,118.5482,115.69,117.37,620141,0
+FMX.US,D,20240524,000000,117.99,117.99,116.05,116.75,447835,0
+FMX.US,D,20240528,000000,116.99,118.45,115.62,117.32,469417,0
+FMX.US,D,20240529,000000,116.41,117.23,114.97,116.17,480454,0
+FMX.US,D,20240530,000000,116.48,117.8,114.57,116.24,579566,0
+FMX.US,D,20240531,000000,116.93,117.13,114.49,114.62,513577,0
+FMX.US,D,20240603,000000,112.62,112.92,105.72,105.82,1337051,0
+FMX.US,D,20240604,000000,105.92,111.82,105.78,111.41,1521323,0
+FMX.US,D,20240605,000000,112.07,114.72,111.97,113.76,788777,0
+FMX.US,D,20240606,000000,113.71,115.32,111.65,112.85,429016,0
+FMX.US,D,20240607,000000,111.78,114.04,107.848,108.35,728345,0
+FMX.US,D,20240610,000000,107.91,110.76,107.91,109.19,557217,0
+FMX.US,D,20240611,000000,109.21,110.75,107.96,109.94,615067,0
+FMX.US,D,20240612,000000,110.23,110.76,107.88,108.25,446858,0
+FMX.US,D,20240613,000000,108.96,110,106.76,107.23,483094,0
+FMX.US,D,20240614,000000,106.37,107.23,104.91,106.24,283016,0
+FMX.US,D,20240617,000000,105.79,108.38,105.41,108.3,417354,0
+FMX.US,D,20240618,000000,108.31,110.27,108.06,108.24,693386,0
+FMX.US,D,20240620,000000,108.04,110.42,107.12,107.88,718077,0
+FMX.US,D,20240621,000000,107.31,109.39,106.54,106.75,847786,0
+FMX.US,D,20240624,000000,107.61,109.89,106.995,108.63,584008,0
+FMX.US,D,20240625,000000,108.24,109.49,105.39,109.28,1059941,0
+FMX.US,D,20240626,000000,108.53,108.66,105.645,106.25,706932,0
+FMX.US,D,20240627,000000,106.09,107.15,105.37,106.15,388063,0
+FMX.US,D,20240628,000000,106.08,107.83,106.08,107.65,542053,0
+FMX.US,D,20240701,000000,107.58,108.96,106.9,108.39,431493,0
+FMX.US,D,20240702,000000,108.44,109.69,106.87,107.51,478052,0
+FMX.US,D,20240703,000000,108.03,108.115,105.16,105.5,520255,0
+FMX.US,D,20240705,000000,106.67,107.34,105.15,107,971713,0
+FMX.US,D,20240708,000000,107,110.48,106.875,109.89,1140458,0
+FMX.US,D,20240709,000000,109.61,112.9,109.35,112.33,719219,0
+FMX.US,D,20240710,000000,112.78,114.76,112.23,114.68,490268,0
+FMX.US,D,20240711,000000,114.55,115.61,113.9,115.6,751060,0
+FMX.US,D,20240712,000000,115.61,117.56,115.38,117.5,1223132,0
+FMX.US,D,20240715,000000,116.8,117.16,114.945,115.61,773974,0
+FMX.US,D,20240716,000000,116.53,118.36,115.61,118.24,1110213,0
+FMX.US,D,20240717,000000,117.56,118.85,115.4501,117.6,842984,0
+FMX.US,D,20240718,000000,117.83,118.9,115.12,115.94,717693,0
+FMX.US,D,20240719,000000,116.21,117.09,114.41,116.31,850664,0
+FMX.US,D,20240722,000000,117.53,118.83,116.8801,118.83,332147,0
+FMX.US,D,20240723,000000,118.34,119.18,116.35,117.01,604339,0
+FMX.US,D,20240724,000000,117.56,117.56,110.15,111.09,803615,0
+FMX.US,D,20240725,000000,112.5,112.5,108.22,108.27,726736,0
+FMX.US,D,20240726,000000,108.96,110.07,107.75,109.57,506497,0
+FMX.US,D,20240729,000000,109.57,111.5,108.7,109.24,688827,0
+FMX.US,D,20240730,000000,108.83,109.99,107.67,108.2,737836,0
+FMX.US,D,20240731,000000,109.51,112.05,108.65,110.25,591353,0
+FMX.US,D,20240801,000000,110.31,113.08,108.46,110.02,541103,0
+FMX.US,D,20240802,000000,108.67,110,108.21,108.87,799958,0
+FMX.US,D,20240805,000000,105.7,108.28,104.27,106.85,621994,0
+FMX.US,D,20240806,000000,106.99,108.6,106.75,107.13,587113,0
+FMX.US,D,20240807,000000,108.47,111.25,108.47,109.82,403288,0
+FMX.US,D,20240808,000000,110.38,111.66,109.585,110.59,696271,0
+FMX.US,D,20240809,000000,111.04,112.4,110.7,111.82,517676,0
+FMX.US,D,20240812,000000,112.47,113,109.89,110.01,340366,0
+FMX.US,D,20240813,000000,110.09,111.69,110.02,111.44,733768,0
+FMX.US,D,20240814,000000,111.41,112.77,110.945,112.45,369112,0
+FMX.US,D,20240815,000000,113.17,114.33,112.69,112.92,594359,0
+FMX.US,D,20240816,000000,112.9,113.81,112.35,113,555174,0
+FMX.US,D,20240819,000000,113.48,113.62,112.05,113.54,789703,0
+FMX.US,D,20240820,000000,112.91,114.125,110.17,110.23,683101,0
+FMX.US,D,20240821,000000,110.65,111.2,106.63,107.38,786366,0
+FMX.US,D,20240822,000000,107.33,108.96,106.5,107.01,422316,0
+FMX.US,D,20240823,000000,107.74,109.14,107.06,107.98,652167,0
+FMX.US,D,20240826,000000,108.44,108.44,105.2,105.52,816130,0
+FMX.US,D,20240827,000000,105.83,105.83,104,104.91,1016345,0
+FMX.US,D,20240828,000000,104.29,106.09,103.6,104.51,959661,0
+FMX.US,D,20240829,000000,104.45,104.51,102.39,103.81,769924,0
+FMX.US,D,20240830,000000,103.9,104.34,102.03,102.78,1640715,0
+FMX.US,D,20240903,000000,101.99,102.65,100.1,100.56,722121,0
+FMX.US,D,20240904,000000,100.08,104.295,100.08,102.89,608427,0
+FMX.US,D,20240905,000000,103.06,103.74,101.59,102.06,880264,0
+FMX.US,D,20240906,000000,102.41,102.77,100.975,101.96,1155589,0
+FMX.US,D,20240909,000000,102.06,103.15,101.85,102.19,364364,0
+FMX.US,D,20240910,000000,101.78,102.24,99.28,99.72,405168,0
+FMX.US,D,20240911,000000,100.11,101.42,99.59,101.36,379099,0
+FMX.US,D,20240912,000000,101.72,103.8,101.1101,103.25,415209,0
+FMX.US,D,20240913,000000,103.98,105.31,103.475,104.57,503222,0
+FMX.US,D,20240916,000000,105.22,105.22,102.07,103.56,848537,0
+FMX.US,D,20240917,000000,103.82,106.06,103.17,103.21,509373,0
+FMX.US,D,20240918,000000,103.36,103.67,101.95,102.08,368701,0
+FMX.US,D,20240919,000000,103.59,103.75,101.365,102.21,689700,0
+FMX.US,D,20240920,000000,102.04,102.525,99.02,99.75,1203133,0
+FMX.US,D,20240923,000000,99.41,100.74,98.97,100.33,852631,0
+FMX.US,D,20240924,000000,100.94,102,100.58,100.99,454565,0
+FMX.US,D,20240925,000000,101.11,101.94,99.76,100.16,823366,0
+FMX.US,D,20240926,000000,100.53,101.77,100.25,100.92,434250,0
+FMX.US,D,20240927,000000,101.41,101.41,98.67,99.39,715813,0
+FMX.US,D,20240930,000000,99.81,99.96,98.58,98.71,581793,0
+FMX.US,D,20241001,000000,99.23,100.99,98.8433,99.61,432276,0
+FMX.US,D,20241002,000000,100,100.285,97.9,98.32,767990,0
+FMX.US,D,20241003,000000,98,99.21,97.58,98.89,546990,0
+FMX.US,D,20241004,000000,98.79,99.74,98.03,99.67,602715,0
+FMX.US,D,20241007,000000,99.5,100.67,98.91,99.43,811624,0
+FMX.US,D,20241008,000000,99.09,99.7,97.88,98.73,899002,0
+FMX.US,D,20241009,000000,98.75,99.47,97.93,98.29,785628,0
+FMX.US,D,20241010,000000,98.25,98.95,97.9101,98.42,271647,0
+FMX.US,D,20241011,000000,98.55,99.055,98.26,98.58,268417,0
+FMX.US,D,20241014,000000,98.37,99.15,97.97,98.66,321203,0
+FMX.US,D,20241015,000000,97.99,98.92,97.725,98.72,609190,0
+FMX.US,D,20241016,000000,98,98,96.56,97.39,567051,0
+FMX.US,D,20241017,000000,97.07,97.7358,95.8408,95.98,593442,0
+FMX.US,D,20241018,000000,96.24,98.06,96.24,97.88,529457,0
+FMX.US,D,20241021,000000,97.67,98.69,97.17,98.27,814891,0
+FMX.US,D,20241022,000000,97.56,98.07,96.7,98,932673,0
+FMX.US,D,20241023,000000,97.99,98.39,96.935,97.7,451059,0
+FMX.US,D,20241024,000000,97.7,97.73,96.22,96.54,714107,0
+FMX.US,D,20241025,000000,96.54,97.77,96.21,96.75,876131,0
+FMX.US,D,20241028,000000,97,100.98,96.01,98.38,761188,0
+FMX.US,D,20241029,000000,98.57,99.75,96.38,96.8,626388,0
+FMX.US,D,20241030,000000,96.21,96.22,94.855,96.07,883171,0
+FMX.US,D,20241031,000000,95.79,97.44,95.72,96.89,678153,0
+FMX.US,D,20241101,000000,97.27,97.52,96.32,96.74,768394,0
+FMX.US,D,20241104,000000,96.75,98.33,96.51,97.61,868435,0
+FMX.US,D,20241105,000000,97.54,97.96,95.49,96.23,555569,0
+FMX.US,D,20241106,000000,95.38,97.79,93.32,96.66,798265,0
+FMX.US,D,20241107,000000,97.61,97.92,96.17,97.01,460135,0
+FMX.US,D,20241108,000000,96.14,97.18,95.74,96.87,502213,0
+FMX.US,D,20241111,000000,96,97,95.4725,96.2,812864,0
+FMX.US,D,20241112,000000,95.76,96.06,93,93.14,417138,0
+FMX.US,D,20241113,000000,93.2,93.36,91.905,92.75,603187,0
+FMX.US,D,20241114,000000,92.8,92.805,90.91,91.16,318323,0
+FMX.US,D,20241115,000000,91,91.62,90,90.08,460568,0
+FMX.US,D,20241118,000000,90.6151,91.29,89.67,90.17,539381,0
+FMX.US,D,20241119,000000,90.16,90.36,89.03,89.3,635531,0
+FMX.US,D,20241120,000000,88.92,89.34,86.41,86.91,1045703,0
+FMX.US,D,20241121,000000,86.8,87.535,86.13,86.64,833090,0
+FMX.US,D,20241122,000000,86.57,87.22,86.39,87.14,879265,0
+FMX.US,D,20241125,000000,87.575,89.57,87.575,88.5,965896,0
+FMX.US,D,20241126,000000,88.39,88.39,86.83,87.57,477712,0
+FMX.US,D,20241127,000000,87.47,88.165,85.47,85.81,786619,0
+FMX.US,D,20241129,000000,86.37,89.4,85.3,89.39,733362,0
+FMX.US,D,20241202,000000,88.015,88.56,87.08,87.52,547457,0
+FMX.US,D,20241203,000000,88,90.15,86.89,89.23,674262,0
+FMX.US,D,20241204,000000,89.72,91.77,89.59,90.69,519292,0
+FMX.US,D,20241205,000000,91.16,92.26,90.14,91.88,555782,0
+FMX.US,D,20241206,000000,92.025,92.28,90.27,90.83,851491,0
+FMX.US,D,20241209,000000,91.14,92.49,90.67,90.68,409019,0
+FMX.US,D,20241210,000000,90.32,90.32,88.37,89.32,481486,0
+FMX.US,D,20241211,000000,89.33,90.185,88.58,89.32,358001,0
+FMX.US,D,20241212,000000,89.335,89.645,88.1,88.55,308271,0
+FMX.US,D,20241213,000000,89.24,91.32,87.72,88.68,684369,0
+FMX.US,D,20241216,000000,88.735,88.735,86.77,86.84,509848,0
+FMX.US,D,20241217,000000,86.985,88.76,86.56,88.43,521337,0
+FMX.US,D,20241218,000000,88.08,88.96,86.56,86.8,446246,0
+FMX.US,D,20241219,000000,87.06,87.74,84.49,84.71,594491,0
+FMX.US,D,20241220,000000,85.12,87.52,84.73,87.3,457082,0
+FMX.US,D,20241223,000000,87.155,88.16,86.91,87.33,245325,0
+FMX.US,D,20241224,000000,87.98,87.98,86.89,87.34,100808,0
+FMX.US,D,20241226,000000,86.8,88.05,86.795,87.79,170314,0
+FMX.US,D,20241227,000000,87.64,88.2653,86.85,87.28,224635,0
+FMX.US,D,20241230,000000,86.71,86.71,85,85.31,354333,0
+FMX.US,D,20241231,000000,85.33,85.895,85.18,85.49,320124,0
+FMX.US,D,20250102,000000,86.14,86.8862,85.32,85.42,263840,0
+FMX.US,D,20250103,000000,84.96,85.27,81.075,81.23,404709,0
+FMX.US,D,20250106,000000,81.865,83.89,81.82,83.44,784072,0
+FMX.US,D,20250107,000000,83.77,85.67,83.77,85.1,496797,0
+FMX.US,D,20250108,000000,84.3,84.59,83.5,83.83,322796,0
+FMX.US,D,20250110,000000,83.375,83.91,82.24,82.26,329803,0
+FMX.US,D,20250113,000000,82.86,83.705,82.17,83.54,550036,0
+FMX.US,D,20250114,000000,83.915,85.12,83.49,83.59,521999,0
+FMX.US,D,20250115,000000,84.08,84.84,83.11,83.48,243289,0
+FMX.US,D,20250116,000000,83.27,83.27,82.135,82.29,495584,0
+FMX.US,D,20250117,000000,82.3118,84.48,81.935,82.5,644201,0
+FMX.US,D,20250121,000000,82.9,85.18,82.5,84.97,568424,0
+FMX.US,D,20250122,000000,84.32,85.34,83.77,84.46,380087,0
+FMX.US,D,20250123,000000,84.33,85.07,83.17,84.25,361847,0
+FMX.US,D,20250124,000000,84.86,85.61,84.35,85.33,370780,0
+FMX.US,D,20250127,000000,84.66,85.48,83.3,84.65,419605,0
+FMX.US,D,20250128,000000,84.99,87.71,84.42,86.34,707971,0
+FMX.US,D,20250129,000000,86.66,87.43,85.48,86.63,483244,0
+FMX.US,D,20250130,000000,87.4,88.23,86.3,87.28,435927,0
+FMX.US,D,20250131,000000,86.865,87.51,84.97,85.32,338606,0
+FMX.US,D,20250203,000000,82.7473,86.02,82.5,84.9,567241,0
+FMX.US,D,20250204,000000,85.465,87.18,85.01,85.77,535192,0
+FMX.US,D,20250205,000000,86,86.23,84.26,85.1,816758,0
+FMX.US,D,20250206,000000,85.9,89.945,85.82,89.7,675300,0
+FMX.US,D,20250207,000000,89.53,89.66,87.435,87.79,651239,0
+FMX.US,D,20250210,000000,87.93,88.52,86.58,87.2,234102,0
+FMX.US,D,20250211,000000,87.065,87.91,86.405,87.91,280244,0
+FMX.US,D,20250212,000000,87.2,89.09,86.595,89.02,361726,0
+FMX.US,D,20250213,000000,89.03,89.81,87.875,89.71,425821,0
+FMX.US,D,20250214,000000,89.95,92.13,89.67,91.11,413411,0
+FMX.US,D,20250218,000000,90.61,91.95,89.26,91.43,353080,0
+FMX.US,D,20250219,000000,90.8,91.87,89.99,90.69,774061,0
+FMX.US,D,20250220,000000,90.985,91.52,89.325,90.6,1038453,0
+FMX.US,D,20250221,000000,90.48,90.79,88.965,89.4,467127,0
+FMX.US,D,20250224,000000,89.64,89.94,88.3,89.63,466023,0
+FMX.US,D,20250225,000000,89.85,89.96,88.71,89,581047,0
+FMX.US,D,20250226,000000,88.765,89.995,88.42,89.47,737149,0
+FMX.US,D,20250227,000000,91.99,96.85,91.26,94.09,1250914,0
+FMX.US,D,20250228,000000,93.96,95.05,93.41,94.08,864738,0
+FMX.US,D,20250303,000000,94.37,95.195,92.91,93.39,553995,0
+FMX.US,D,20250304,000000,92.16,94.02,91.29,93.04,738976,0
+FMX.US,D,20250305,000000,94.09,96.135,93.96,95.28,868335,0
+FMX.US,D,20250306,000000,95.29,97.5,94.86,97.43,698398,0
+FMX.US,D,20250307,000000,97.07,98.66,96.2165,97.72,506179,0
+FMX.US,D,20250310,000000,98.39,99.35,95.73,96.62,522117,0
+FMX.US,D,20250311,000000,96.57,97.1,95.29,96.39,435345,0
+FMX.US,D,20250312,000000,96.6237,98.6,96.43,98.32,425315,0
+FMX.US,D,20250313,000000,97.96,99.1,97.11,97.71,452924,0
+FMX.US,D,20250314,000000,99.321,100.24,98.47,99.02,680980,0
+FMX.US,D,20250317,000000,99.495,100.95,99,100.59,236824,0
+FMX.US,D,20250318,000000,100.67,100.67,98.94,99.32,510573,0
+FMX.US,D,20250319,000000,99.38,99.63,98.88,99.43,284698,0
+FMX.US,D,20250320,000000,98.12,99.09,97.79,98.62,365115,0
+FMX.US,D,20250321,000000,98.05,98.47,96.93,97.39,511933,0
+FMX.US,D,20250324,000000,98.11,98.11,96.35,96.61,287354,0
+FMX.US,D,20250325,000000,97.12,98,96.7,97.1,365895,0
+FMX.US,D,20250326,000000,97.155,97.2,95.55,96.93,356817,0
+FMX.US,D,20250327,000000,96.375,99.46,96.25,99.2,444763,0
+FMX.US,D,20250328,000000,98.52,100.47,98.455,100.13,495652,0
+FMX.US,D,20250331,000000,99.74,100.42,97.48,97.58,453742,0
+FMX.US,D,20250401,000000,97.685,100.34,96.8857,100.13,393084,0
+FMX.US,D,20250402,000000,99.85,100.26,98.7612,99.93,304621,0
+FMX.US,D,20250403,000000,100.41,105.11,99.9,101.46,871015,0
+FMX.US,D,20250404,000000,99.68,100.52,96.51,96.81,799737,0
+FMX.US,D,20250407,000000,95.03,96,91.75,92.5,933055,0
+FMX.US,D,20250408,000000,94.52,95.68,92.65,93.22,792564,0
+FMX.US,D,20250409,000000,92.315,98.3,91.76,97.68,1534070,0
+FMX.US,D,20250410,000000,96.21,98.15,94,96.74,1029463,0
+FMX.US,D,20250411,000000,97.38,98.9,96.69,98.43,660576,0
+FMX.US,D,20250414,000000,99.64,101.1025,98.1696,100.18,613821,0
+FMX.US,D,20250415,000000,100,102.54,99.94,101.47,765849,0
+FMX.US,D,20250416,000000,101.85,104.05,101.48,103.79,847475,0
+FMX.US,D,20250417,000000,104.17,106.585,104.12,105.82,370258,0
+FMX.US,D,20250421,000000,106.31,106.75,102.96,104.5,536831,0
+FMX.US,D,20250422,000000,105.055,106.805,105.04,106.23,914209,0
+FMX.US,D,20250423,000000,106.73,107.37,105.65,106.34,1419880,0
+FMX.US,D,20250424,000000,104.73,107.4,103.51,105.91,932240,0
+FMX.US,D,20250425,000000,101.88,106.8,101.88,106.41,663605,0
+FMX.US,D,20250428,000000,104.17,107.665,104.17,106.34,857271,0
+FMX.US,D,20250429,000000,106.3,106.475,104.7,105.45,1424004,0
+FMX.US,D,20250430,000000,105.76,107,104.505,105.31,821875,0
+FMX.US,D,20250501,000000,105.165,105.165,101.741,102.15,367122,0
+FMX.US,D,20250502,000000,103.03,103.49,100.56,101.27,405398,0
+FMX.US,D,20250505,000000,101.415,101.755,100.4,100.73,315854,0
+FMX.US,D,20250506,000000,100.075,102.88,100.04,102.88,515427,0
+FMX.US,D,20250507,000000,102.85,104.23,102.73,103.97,542148,0
+FMX.US,D,20250508,000000,104.445,104.97,101.65,101.73,483612,0
+FMX.US,D,20250509,000000,102.515,102.845,101.8,102.04,339239,0
+FMX.US,D,20250512,000000,101.785,102.26,98.13,99.85,746881,0
+FMX.US,D,20250513,000000,100.26,102.4,99.58,102.03,667050,0
+FMX.US,D,20250514,000000,102.23,103.4,101.275,102.54,645344,0
+FMX.US,D,20250515,000000,101.875,103.13,101.41,102.45,430499,0
+FMX.US,D,20250516,000000,102.78,103.78,101.66,103.4,582826,0
+FMX.US,D,20250519,000000,104.14,107.22,103.9101,107,492949,0
+FMX.US,D,20250520,000000,106.75,108,106.57,107.84,457449,0
+FMX.US,D,20250521,000000,107.891,108.74,107.32,107.43,726433,0
+FMX.US,D,20250522,000000,105.93,107.27,105.79,105.86,543337,0
+FMX.US,D,20250523,000000,105.685,106.79,105.16,106.59,450404,0
+FMX.US,D,20250527,000000,106.74,108.546,106.74,107.09,609965,0
+FMX.US,D,20250528,000000,106.33,108.265,105.93,106.85,475897,0
+FMX.US,D,20250529,000000,107.56,108.42,106.84,107.44,433693,0
+FMX.US,D,20250530,000000,106.94,107.05,106.2,106.53,493029,0
+FMX.US,D,20250602,000000,107.06,107.55,106.225,106.64,482692,0
+FMX.US,D,20250603,000000,106.135,106.645,105.02,105.58,527106,0
+FMX.US,D,20250604,000000,105.11,106.51,104.86,104.86,515056,0
+FMX.US,D,20250605,000000,105.08,106.49,105.08,105.28,597438,0
+FMX.US,D,20250606,000000,105.385,107.06,104.33,107.06,441376,0
+FMX.US,D,20250609,000000,107.215,107.215,104.68,104.77,455585,0
+FMX.US,D,20250610,000000,105.6,105.75,104.29,105.42,408099,0
+FMX.US,D,20250611,000000,105.42,107.21,105.42,106.31,365954,0
+FMX.US,D,20250612,000000,106.21,106.8899,105.47,105.78,413798,0
+FMX.US,D,20250613,000000,104.59,105.94,104.21,105.93,398482,0
+FMX.US,D,20250616,000000,106.61,107.37,104.48,104.82,400263,0
+FMX.US,D,20250617,000000,104.74,105.12,102.43,102.59,599950,0
+FMX.US,D,20250618,000000,103.03,103.29,101.08,101.8,641292,0
+FMX.US,D,20250620,000000,101.72,102.44,99.86,100.44,676524,0
+FMX.US,D,20250623,000000,99.8,101.03,98.94,100.63,555807,0
+FMX.US,D,20250624,000000,101.4,102.24,100.91,101.23,578888,0
+FMX.US,D,20250625,000000,101.35,102.01,100.12,100.78,604005,0
+FMX.US,D,20250626,000000,101.64,102.28,99.76,101.58,607712,0
+FMX.US,D,20250627,000000,101.44,102.96,101.44,101.99,384853,0
+FMX.US,D,20250630,000000,102.07,103.5,101.51,102.98,509234,0
+FMX.US,D,20250701,000000,103.54,104.375,102.56,103.39,401815,0
+FMX.US,D,20250702,000000,103.75,106.45,103.39,106.19,610912,0
+FMX.US,D,20250703,000000,106.265,106.84,104.68,105.7,145478,0
+FMX.US,D,20250707,000000,106.375,107.24,105.29,105.69,453602,0
+FMX.US,D,20250708,000000,103.96,104.665,102.85,104.48,585740,0
+FMX.US,D,20250709,000000,104.885,104.98,102.285,102.46,697271,0
+FMX.US,D,20250710,000000,101.43,101.81,99.275,101.5,656017,0
+FMX.US,D,20250711,000000,101.545,101.73,99.845,100.67,530844,0
+FMX.US,D,20250714,000000,100.66,100.78,98.49,98.62,724125,0
+FMX.US,D,20250715,000000,99.05,99.14,98,98.22,644064,0
+FMX.US,D,20250716,000000,98.69,99.44,97.75,99.31,788676,0
+FMX.US,D,20250717,000000,97.25,100.7,96.62,100.29,2374594,0
+FMX.US,D,20250718,000000,99.59,101.03,98.895,99.37,405251,0
+FMX.US,D,20250721,000000,99.94,100.1,98.45,99.83,384898,0
+FMX.US,D,20250722,000000,99.81,100.11,98.14,98.43,493906,0
+FMX.US,D,20250723,000000,98.585,99.335,97.175,97.58,516060,0
+FMX.US,D,20250724,000000,97.36,97.89,96.465,97.84,731219,0
+FMX.US,D,20250725,000000,97.73,98.6,97,98.6,553716,0
+FMX.US,D,20250728,000000,94.5,96.035,91,92.04,2111081,0
+FMX.US,D,20250729,000000,91.53,92.26,89.6,92.24,1264301,0
+FMX.US,D,20250730,000000,92.56,92.56,89.68,89.89,1164840,0
+FMX.US,D,20250731,000000,89.36,91.25,87.98,90.46,1394402,0
+FMX.US,D,20250801,000000,89.93,91.455,88.78,88.97,655750,0
+FMX.US,D,20250804,000000,89,89.74,87.58,88.3,668147,0
+FMX.US,D,20250805,000000,88.405,89.63,88.04,89.17,550572,0
+FMX.US,D,20250806,000000,89.72,89.75,88.01,88.18,640291,0
+FMX.US,D,20250807,000000,88.625,89.21,87.47,88.23,1725827,0
+FMX.US,D,20250808,000000,88.705,89.19,86.75,86.86,1261902,0
+FMX.US,D,20250811,000000,87.1,87.1879,86.1,86.22,519349,0
+FMX.US,D,20250812,000000,86.64,87.13,86.1,86.16,732509,0
+FMX.US,D,20250813,000000,86.455,86.47,85.22,85.74,1668772,0
+FMX.US,D,20250814,000000,85.595,85.595,83.69,84.55,1516549,0
+FMX.US,D,20250815,000000,85.07,85.77,84.47,85.25,2380324,0
+FMX.US,D,20250818,000000,85.25,85.86,84.85,85.31,1149010,0
+FMX.US,D,20250819,000000,84.505,84.66,83.18,84.54,2001757,0
+FMX.US,D,20250820,000000,85,86.535,84.755,86.23,905451,0
+FMX.US,D,20250821,000000,85.62,87.65,83.08,87,2724950,0
+FMX.US,D,20250822,000000,87.61,89.12,86.6801,88.88,1078063,0
+FMX.US,D,20250825,000000,88.72,89.28,87.845,88.11,467226,0
+FMX.US,D,20250826,000000,88.765,88.765,86.75,86.91,660042,0
+FMX.US,D,20250827,000000,86.32,87.08,85.89,86.99,586828,0
+FMX.US,D,20250828,000000,86.55,88.14,86.31,87.68,637106,0
+FMX.US,D,20250829,000000,87.64,88.04,86.47,86.64,826921,0
+FMX.US,D,20250902,000000,86.25,87.46,86.0544,86.92,519434,0
+FMX.US,D,20250903,000000,87.21,87.21,83.33,83.67,765942,0
+FMX.US,D,20250904,000000,83.82,85.75,83.48,85.45,463993,0
+FMX.US,D,20250905,000000,85.83,86.46,84.74,85.36,596539,0
+FMX.US,D,20250908,000000,86.11,87.33,84.67,86.79,1464657,0
+FMX.US,D,20250909,000000,87.66,87.89,86.265,87.03,1031224,0
+FMX.US,D,20250910,000000,86.825,87.155,86.27,86.77,642261,0
+FMX.US,D,20250911,000000,87.115,90.52,86.75,90.38,990272,0
+FMX.US,D,20250912,000000,89.93,92.37,89.54,92.31,1176844,0
+FMX.US,D,20250915,000000,92.725,94.62,92.68,94.38,1342574,0
+FMX.US,D,20250916,000000,94.6,94.6,91.31,91.32,607337,0
+FMX.US,D,20250917,000000,91.96,94.21,91.37,93.03,1511737,0
+FMX.US,D,20250918,000000,93.99,93.99,92.64,92.69,881182,0
+FMX.US,D,20250919,000000,92.78,97.42,92.64,96.3,1666057,0
+FMX.US,D,20250922,000000,95.985,97.23,95.271,97,803500,0
+FMX.US,D,20250923,000000,97.38,98.88,96.905,98.31,677017,0
+FMX.US,D,20250924,000000,97.535,98.2084,97.31,97.82,570139,0
+FMX.US,D,20250925,000000,98.13,98.13,96.61,96.93,500033,0
+FMX.US,D,20250926,000000,97.15,98.59,96.74,98.51,424492,0
+FMX.US,D,20250929,000000,98.395,99.95,98.38,99.33,847137,0
+FMX.US,D,20250930,000000,98.945,99.96,98.44,98.63,653999,0
+FMX.US,D,20251001,000000,98.845,99.46,94.93,95.56,742948,0
+FMX.US,D,20251002,000000,95.69,96.47,94.025,96.32,497514,0
+FMX.US,D,20251003,000000,96.255,97.28,95.59,95.71,289905,0
+FMX.US,D,20251006,000000,95.66,95.765,93.75,95.13,769069,0
+FMX.US,D,20251007,000000,94.81,96.275,94.28,94.29,261441,0
+FMX.US,D,20251008,000000,95.085,96.725,94.85,96.21,363696,0
+FMX.US,D,20251009,000000,96.555,96.76,95.03,95.18,354529,0
+FMX.US,D,20251010,000000,94.88,95.35,92.96,93.76,343349,0
+FMX.US,D,20251013,000000,94,94.37,92.205,92.65,385396,0
+FMX.US,D,20251014,000000,91.805,92.94,91.11,92.13,418479,0
+FMX.US,D,20251015,000000,92.88,93.62,91.945,93.01,523843,0
+FMX.US,D,20251016,000000,91.07,96.63,90.91,95.37,513209,0
+FMX.US,D,20251017,000000,95.005,96.38,93.99,96.09,484434,0
+FMX.US,D,20251020,000000,96.745,97.42,94.88,95.69,318441,0
+FMX.US,D,20251021,000000,95.02,96.22,92.92,93.1,426999,0
+FMX.US,D,20251022,000000,93.14,96.18,92.89,96,408506,0
+FMX.US,D,20251023,000000,95.97,97.29,95.34,96.59,308566,0
+FMX.US,D,20251024,000000,96.52,97.41,95.225,95.46,255054,0
+FMX.US,D,20251027,000000,94.83,96.78,94.64,95.75,266507,0
+FMX.US,D,20251028,000000,93.0001,97.19,93.0001,95.17,634170,0
+FMX.US,D,20251029,000000,95.09,95.2,93.07,94.66,685938,0
+FMX.US,D,20251030,000000,94.08,95.97,94.02,95.6,766649,0
+FMX.US,D,20251031,000000,94.73,95.5,92.51,94.36,499162,0
+FMX.US,D,20251103,000000,94.42,95.08,93.99,94.12,269179,0
+FMX.US,D,20251104,000000,93.835,93.835,90.87,92.35,367964,0
+FMX.US,D,20251105,000000,93.16,94.685,92.82,94.14,322701,0
+FMX.US,D,20251106,000000,93.845,94.02,92.68,93.33,212399,0
+FMX.US,D,20251107,000000,93.42,95.935,93.19,95.85,202454,0
+FMX.US,D,20251110,000000,96.455,96.75,94.34,94.74,230523,0
+FMX.US,D,20251111,000000,95.15,98.26,94.81,97.37,451797,0
+FMX.US,D,20251112,000000,97.3,97.56,95.4,96,200595,0
+FMX.US,D,20251113,000000,96.54,96.84,93.86,94.01,261871,0
+FMX.US,D,20251114,000000,93.78,95.185,93.07,94.04,254905,0
+FMX.US,D,20251117,000000,93.59,94.9899,92.55,93.51,142327,0
+FMX.US,D,20251118,000000,94.32,95.23,93.38,94.44,385045,0
+FMX.US,D,20251119,000000,94.46,95.095,93.95,94.12,209090,0
+FMX.US,D,20251120,000000,95.54,95.63,93.6,94.03,208781,0
+FMX.US,D,20251121,000000,94.295,96.08,93.97,94.83,275644,0
+FMX.US,D,20251124,000000,94.81,94.83,93.2,93.73,347103,0
+FMX.US,D,20251125,000000,93.56,94.645,93.05,93.97,284993,0
+FMX.US,D,20251126,000000,94.9,95.32,93.74,94.15,266919,0
+FMX.US,D,20251128,000000,94.305,96.65,94.12,95.94,240488,0
+FMX.US,D,20251201,000000,95.66,96.53,95.22,96.29,217224,0
+FMX.US,D,20251202,000000,97.61,101.96,96.99,101.75,968872,0
+FMX.US,D,20251203,000000,101.64,102.37,98.755,102.28,600326,0
+FMX.US,D,20251204,000000,102.355,102.8745,100.41,101.47,359264,0
+FMX.US,D,20251205,000000,101.115,101.94,100.44,100.63,458199,0
+FMX.US,D,20251208,000000,101,101.22,99.52,101.04,517204,0
+FMX.US,D,20251209,000000,101.64,103.76,100.505,103.4,464386,0
+FMX.US,D,20251210,000000,103.89,104.16,102.39,103.55,454314,0
+FMX.US,D,20251211,000000,103.75,105.23,102.54,102.59,510962,0
+FMX.US,D,20251212,000000,102.6,104.655,101.94,104.19,381245,0
+FMX.US,D,20251215,000000,103.92,104.32,102.81,102.97,607039,0
+FMX.US,D,20251216,000000,102.44,104.08,101.16,102.08,907341,0
+FMX.US,D,20251217,000000,102.27,102.27,99.14,100.43,669501,0
+FMX.US,D,20251218,000000,100.5,103.34,100.5,102.06,837453,0
+FMX.US,D,20251219,000000,102.045,102.35,98.64,100.14,863663,0
+FMX.US,D,20251222,000000,100.415,101.4,99.44,101.02,308749,0
+FMX.US,D,20251223,000000,101.48,103.055,101,102.24,412268,0
+FMX.US,D,20251224,000000,101.82,103.19,101.43,102.84,130918,0
+FMX.US,D,20251226,000000,103.25,103.63,102.26,103.16,170012,0
+FMX.US,D,20251229,000000,103,104.01,102.18,102.84,284788,0
+FMX.US,D,20251230,000000,102.54,103.3,100.43,100.64,406413,0
+FMX.US,D,20251231,000000,100.66,101.17,100.26,101.07,161075,0
+FMX.US,D,20260102,000000,102,103.44,100.93,100.94,291827,0
+FMX.US,D,20260105,000000,101,103.27,100.8,102.5,430008,0
+FMX.US,D,20260106,000000,102.97,103.07,100.65,100.85,487294,0
+FMX.US,D,20260107,000000,100.83,101.91,99.685,100.58,324607,0
+FMX.US,D,20260108,000000,100.26,102.445,99.82,102.36,344936,0
+FMX.US,D,20260109,000000,102.49,103.375,100.74,101.98,421559,0
+FMX.US,D,20260112,000000,102.68,104.501,101.6,102.19,277629,0
+FMX.US,D,20260113,000000,102.925,103.32,101.715,103.03,486316,0
+FMX.US,D,20260114,000000,102.885,104.57,102.71,103.85,378264,0
+FMX.US,D,20260115,000000,104.42,105.4,101.5,102.98,1157731,0
+FMX.US,D,20260116,000000,101.09,102.71,99.55,101.68,323296,0
+FMX.US,D,20260120,000000,101.88,103.61,101.725,103.2,721625,0
+FMX.US,D,20260121,000000,103.41,105.61,102.48,103.68,318171,0
+FMX.US,D,20260122,000000,103.995,106.3,103.91,106.14,501717,0
+FMX.US,D,20260123,000000,106.425,107.13,105.345,106.96,298584,0
+FMX.US,D,20260126,000000,107.325,108.17,106.69,107.5,650211,0
+FMX.US,D,20260127,000000,108.22,108.72,106.19,107.6,398938,0
+FMX.US,D,20260128,000000,107.06,108.09,105.86,108.09,377205,0
+FMX.US,D,20260129,000000,108.94,108.97,105.15,106.15,401455,0
+FMX.US,D,20260130,000000,105.17,105.49,103.805,104.36,552125,0
+FMX.US,D,20260202,000000,104.515,105.585,103.93,105.03,336220,0
+FMX.US,D,20260203,000000,106.88,108.72,105.68,108.43,900575,0
+FMX.US,D,20260204,000000,108.11,108.94,105.91,106.68,512062,0
+FMX.US,D,20260205,000000,106.685,108.3,105.86,107.32,554806,0
+FMX.US,D,20260206,000000,108.2838,110.61,107.42,110.37,611023,0
+FMX.US,D,20260209,000000,110.86,111.89,109.57,111.44,325958,0
+FMX.US,D,20260210,000000,111.82,113.63,110.9,113.23,338261,0
+FMX.US,D,20260211,000000,113,113.32,110.54,113.28,409630,0
+FMX.US,D,20260212,000000,112.89,115.9,112.515,112.86,324476,0
+FMX.US,D,20260213,000000,114.3779,114.84,111.81,114.39,368188,0
+FMX.US,D,20260217,000000,113.6,114.66,112.28,114.65,272812,0
+FMX.US,D,20260218,000000,112.2,112.2,112.19,112.2,417358,0
diff --git a/daily/us/nyse stocks/1/fnd.us.txt b/daily/us/nyse stocks/1/fnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d424f513ec699fafa8ad2b1fdcd3f6812f479e2
--- /dev/null
+++ b/daily/us/nyse stocks/1/fnd.us.txt	
@@ -0,0 +1,2216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FND.US,D,20170427,000000,30.25,32.45,29.37,32.05,9423595,0
+FND.US,D,20170428,000000,31.64,32.4,31,32.4,978693,0
+FND.US,D,20170501,000000,32.4,35.44,32.4,33.54,330015,0
+FND.US,D,20170502,000000,34,34.37,33.3,33.51,172205,0
+FND.US,D,20170503,000000,33.45,38.4937,33.4117,36.36,813966,0
+FND.US,D,20170504,000000,36.5,37.63,35.6695,36.93,359814,0
+FND.US,D,20170505,000000,37.21,37.52,36.51,36.73,234438,0
+FND.US,D,20170508,000000,36.38,36.9,35.17,35.5,489961,0
+FND.US,D,20170509,000000,35.68,36.56,35.53,36.11,377837,0
+FND.US,D,20170510,000000,36.35,37.49,35.645,36.77,297642,0
+FND.US,D,20170511,000000,36.84,36.95,36,36.73,161277,0
+FND.US,D,20170512,000000,36.93,37.95,36.75,37.31,294401,0
+FND.US,D,20170515,000000,37.62,39.49,37.56,37.91,369425,0
+FND.US,D,20170516,000000,38.14,39.06,36.55,36.62,308635,0
+FND.US,D,20170517,000000,36.74,36.9862,35.61,36.28,159059,0
+FND.US,D,20170518,000000,36.34,37.52,36.33,37.25,90037,0
+FND.US,D,20170519,000000,37.44,38.2464,36.59,37.05,134631,0
+FND.US,D,20170522,000000,37.23,37.35,35.88,36.28,325413,0
+FND.US,D,20170523,000000,36.45,37.69,36.35,37.4,305358,0
+FND.US,D,20170524,000000,37.25,37.97,36.03,37.23,266645,0
+FND.US,D,20170525,000000,37.35,39.499,36.62,38.14,578059,0
+FND.US,D,20170526,000000,39,43.1,37.25,42.38,645485,0
+FND.US,D,20170530,000000,41.18,41.99,39.1,39.21,694780,0
+FND.US,D,20170531,000000,39.36,39.78,37.8,38.71,269030,0
+FND.US,D,20170601,000000,38.56,40.35,38.531,39.85,256823,0
+FND.US,D,20170602,000000,39.92,40.9325,39.83,40,190536,0
+FND.US,D,20170605,000000,40.19,42.25,40.19,41.5,359288,0
+FND.US,D,20170606,000000,41.6,42.003,39.96,40.37,291668,0
+FND.US,D,20170607,000000,40.52,41.5,40,40.67,167056,0
+FND.US,D,20170608,000000,40.82,41.8607,40.7321,41.28,100112,0
+FND.US,D,20170609,000000,41.02,42.94,40.45,41.1,221992,0
+FND.US,D,20170612,000000,40.98,41.21,39.31,39.43,266664,0
+FND.US,D,20170613,000000,39.73,40.73,39.2701,39.59,160086,0
+FND.US,D,20170614,000000,39.45,41.11,39.45,40.79,223300,0
+FND.US,D,20170615,000000,40.71,41.1385,39.76,40.5,207178,0
+FND.US,D,20170616,000000,40.63,41.66,40.1011,40.42,956666,0
+FND.US,D,20170619,000000,41.31,45.6,40.7,43.14,1333706,0
+FND.US,D,20170620,000000,44.39,46.32,43.6,43.9,806635,0
+FND.US,D,20170621,000000,44.54,46.995,44.53,46.31,653305,0
+FND.US,D,20170622,000000,46.82,46.82,44.28,44.51,354989,0
+FND.US,D,20170623,000000,44.68,44.949,40.5,41.51,1729539,0
+FND.US,D,20170626,000000,42.25,45.38,42,43.99,468932,0
+FND.US,D,20170627,000000,43.78,44.4234,42.724,43.38,279430,0
+FND.US,D,20170628,000000,43.2,43.74,41.34,42.22,297357,0
+FND.US,D,20170629,000000,41.93,42.1473,40.245,40.7,391718,0
+FND.US,D,20170630,000000,40.56,40.81,39.05,39.26,497790,0
+FND.US,D,20170703,000000,39.3,39.8,37.42,38.33,294429,0
+FND.US,D,20170705,000000,38.21,38.25,35.92,37.9,588827,0
+FND.US,D,20170706,000000,37.89,38.85,37.3,38.54,329976,0
+FND.US,D,20170707,000000,38.54,39.81,38.49,39.6,378806,0
+FND.US,D,20170710,000000,39.5,39.9592,38.0248,38.44,389759,0
+FND.US,D,20170711,000000,38,38.58,37.69,38.12,249337,0
+FND.US,D,20170712,000000,38.25,38.59,37.35,37.98,243674,0
+FND.US,D,20170713,000000,38.12,38.57,37.815,38.11,136077,0
+FND.US,D,20170714,000000,38.28,39.63,38.06,39.41,207517,0
+FND.US,D,20170717,000000,39.52,39.9,39.39,39.47,157283,0
+FND.US,D,20170718,000000,37.291,39.64,36.99,39.11,1298579,0
+FND.US,D,20170719,000000,39.57,42.44,39.46,40.96,1056763,0
+FND.US,D,20170720,000000,40.1,40.2,38.27,38.5,7865803,0
+FND.US,D,20170721,000000,38.38,38.55,37.085,37.4,2312608,0
+FND.US,D,20170724,000000,38.15,38.25,37.21,37.88,977011,0
+FND.US,D,20170725,000000,37.93,38.88,37.89,38.57,946166,0
+FND.US,D,20170726,000000,38.78,38.88,37.42,37.59,637530,0
+FND.US,D,20170727,000000,37.53,38.46,37.13,38.1,870599,0
+FND.US,D,20170728,000000,36.53,37.72,34.89,35.54,2137315,0
+FND.US,D,20170731,000000,35.08,35.27,33.63,34.62,1979709,0
+FND.US,D,20170801,000000,35.16,35.26,34.52,34.95,791613,0
+FND.US,D,20170802,000000,34.86,34.99,32.91,33.6,1032652,0
+FND.US,D,20170803,000000,33.45,33.98,33.372,33.89,591933,0
+FND.US,D,20170804,000000,34.13,34.9,33.9319,34.44,897624,0
+FND.US,D,20170807,000000,34.71,35.05,34.3,35,362984,0
+FND.US,D,20170808,000000,35.11,35.37,34.65,34.94,404092,0
+FND.US,D,20170809,000000,34.71,35.22,34.565,35.04,399398,0
+FND.US,D,20170810,000000,34.65,35.08,34.02,34.27,525669,0
+FND.US,D,20170811,000000,34.49,36.24,34.352,36.14,435500,0
+FND.US,D,20170814,000000,36.15,36.25,35.28,35.65,303479,0
+FND.US,D,20170815,000000,35.62,35.62,34.01,34.01,282125,0
+FND.US,D,20170816,000000,33.88,34.52,33.77,34.31,243817,0
+FND.US,D,20170817,000000,34.09,34.7,33.81,34.32,270076,0
+FND.US,D,20170818,000000,34.14,34.25,33.23,33.29,419516,0
+FND.US,D,20170821,000000,33.23,33.51,32.94,32.95,312526,0
+FND.US,D,20170822,000000,33.14,33.98,32.721,33.91,278840,0
+FND.US,D,20170823,000000,33.5,34.26,33.28,33.84,180665,0
+FND.US,D,20170824,000000,33.89,34.64,33.8222,34.3,219830,0
+FND.US,D,20170825,000000,34.3,34.45,33.6,34.16,239431,0
+FND.US,D,20170828,000000,34.75,35.85,34.31,35.6,350081,0
+FND.US,D,20170829,000000,35.23,36.275,35.22,35.92,410495,0
+FND.US,D,20170830,000000,35.92,36.4339,34.85,35.22,364996,0
+FND.US,D,20170831,000000,35.22,36.15,35.1,35.94,249357,0
+FND.US,D,20170901,000000,36.1,36.1,35.49,35.96,187491,0
+FND.US,D,20170905,000000,36.1,36.79,35.78,36.7,301165,0
+FND.US,D,20170906,000000,36.9,38.72,36.485,37.95,617300,0
+FND.US,D,20170907,000000,39.1,40,38.34,39.33,692134,0
+FND.US,D,20170908,000000,39.5,40.64,39.5,40.19,813826,0
+FND.US,D,20170911,000000,39.78,40.19,38.95,40.04,419808,0
+FND.US,D,20170912,000000,40.1,40.38,39.49,39.96,185033,0
+FND.US,D,20170913,000000,40,40.2,39.74,39.98,279319,0
+FND.US,D,20170914,000000,39.82,40.14,38.37,38.53,353640,0
+FND.US,D,20170915,000000,38.78,38.8862,38.01,38.7,803408,0
+FND.US,D,20170918,000000,38.88,39.4,38.25,38.37,235596,0
+FND.US,D,20170919,000000,38.19,39.16,38.11,38.96,395414,0
+FND.US,D,20170920,000000,38.85,39.41,38.49,39.41,289035,0
+FND.US,D,20170921,000000,39.41,39.41,38.34,39.01,284616,0
+FND.US,D,20170922,000000,38.76,39.74,38.58,39.52,402033,0
+FND.US,D,20170925,000000,39.69,40.13,38.865,40.12,421793,0
+FND.US,D,20170926,000000,40.15,40.15,39.01,39.34,317743,0
+FND.US,D,20170927,000000,39.46,39.46,37.62,38.12,590875,0
+FND.US,D,20170928,000000,38.35,38.91,37.95,38.72,269923,0
+FND.US,D,20170929,000000,38.53,39.2,38.48,38.93,161856,0
+FND.US,D,20171002,000000,38.96,38.96,37.94,38.22,269191,0
+FND.US,D,20171003,000000,37.97,38.12,37,37.44,460593,0
+FND.US,D,20171004,000000,37.44,37.705,37.05,37.56,184469,0
+FND.US,D,20171005,000000,37.52,37.6255,36.99,37.03,154118,0
+FND.US,D,20171006,000000,37,37.21,36.721,36.96,167451,0
+FND.US,D,20171009,000000,37.18,37.28,36.4026,37.25,169944,0
+FND.US,D,20171010,000000,37.28,37.36,36.74,37.15,175960,0
+FND.US,D,20171011,000000,37.03,37.44,36.87,37.3,132322,0
+FND.US,D,20171012,000000,37.27,37.34,36.83,37.25,152952,0
+FND.US,D,20171013,000000,37.13,37.38,36.55,36.86,328376,0
+FND.US,D,20171016,000000,38.13,38.38,37.23,37.8,454458,0
+FND.US,D,20171017,000000,37.91,38.01,37.06,37.11,257144,0
+FND.US,D,20171018,000000,37.52,38.4,36.88,38.33,494236,0
+FND.US,D,20171019,000000,38.01,38.0871,37.43,37.8,241232,0
+FND.US,D,20171020,000000,38,38.22,37.72,37.97,234997,0
+FND.US,D,20171023,000000,37.91,38.37,37.81,38.01,185349,0
+FND.US,D,20171024,000000,37.94,39.55,37.94,39.2,301559,0
+FND.US,D,20171025,000000,39.19,39.489,37.7,38.33,266416,0
+FND.US,D,20171026,000000,38.32,38.78,37.55,38.06,288573,0
+FND.US,D,20171027,000000,38.03,38.23,37.6899,37.95,159054,0
+FND.US,D,20171030,000000,37.88,38.25,37.74,38.06,245085,0
+FND.US,D,20171031,000000,37.99,38.28,37.68,37.7,190736,0
+FND.US,D,20171101,000000,37.83,38.88,37.81,38.79,395841,0
+FND.US,D,20171102,000000,39,39.687,37.55,37.77,611835,0
+FND.US,D,20171103,000000,41.2,42.43,40,41.29,2417947,0
+FND.US,D,20171106,000000,39.81,41.31,39.51,40.48,822749,0
+FND.US,D,20171107,000000,40.5,40.57,39.84,40.03,466340,0
+FND.US,D,20171108,000000,40.14,41.37,40.005,40.98,392067,0
+FND.US,D,20171109,000000,40.58,41.04,40.16,40.53,237931,0
+FND.US,D,20171110,000000,40.6,40.96,39.8,39.94,340073,0
+FND.US,D,20171113,000000,39.95,40.376,38.96,39.07,314168,0
+FND.US,D,20171114,000000,38.13,38.93,37.06,38.79,727415,0
+FND.US,D,20171115,000000,38.2,38.45,36.25,36.43,1208945,0
+FND.US,D,20171116,000000,36.76,39.04,36.47,38.91,4586054,0
+FND.US,D,20171117,000000,38.51,40.09,38.38,38.45,1185786,0
+FND.US,D,20171120,000000,38.51,39.43,38.43,39.14,632754,0
+FND.US,D,20171121,000000,39.2,39.6,38.75,39.41,441532,0
+FND.US,D,20171122,000000,39.65,39.734,38.27,38.3,377276,0
+FND.US,D,20171124,000000,38.3,38.54,37.5066,38.47,157524,0
+FND.US,D,20171127,000000,38.56,39.22,38.56,38.9,331369,0
+FND.US,D,20171128,000000,38.87,39.08,38.4,38.99,496539,0
+FND.US,D,20171129,000000,38.93,39.95,38.87,39.07,673734,0
+FND.US,D,20171130,000000,39.16,41.13,39.04,40.59,1437312,0
+FND.US,D,20171201,000000,40.37,41.69,39.41,41.39,1408052,0
+FND.US,D,20171204,000000,42,44.56,42,43.99,1468732,0
+FND.US,D,20171205,000000,43.91,44.64,43.77,44.03,763005,0
+FND.US,D,20171206,000000,43.87,44.04,42.26,42.45,621299,0
+FND.US,D,20171207,000000,42.8,43.77,42.53,43.16,483451,0
+FND.US,D,20171208,000000,43.48,44.97,43.3676,44.72,769236,0
+FND.US,D,20171211,000000,45.04,45.38,44.05,44.25,527339,0
+FND.US,D,20171212,000000,44.3,44.41,43.281,43.34,382946,0
+FND.US,D,20171213,000000,43.61,43.93,43.02,43.19,460994,0
+FND.US,D,20171214,000000,44.06,46.24,43.54,43.92,993892,0
+FND.US,D,20171215,000000,43.99,44.03,42.81,43.55,727903,0
+FND.US,D,20171218,000000,43.78,44.05,43.33,43.75,567721,0
+FND.US,D,20171219,000000,43.8,43.965,43.16,43.74,331743,0
+FND.US,D,20171220,000000,43.82,44.42,43.24,44.12,441560,0
+FND.US,D,20171221,000000,44.15,45,43.7385,44.93,514611,0
+FND.US,D,20171222,000000,44.78,45.37,44.315,44.75,726015,0
+FND.US,D,20171226,000000,44.69,45.4156,44.69,45.35,376248,0
+FND.US,D,20171227,000000,45.53,49.62,45.53,48.97,2218066,0
+FND.US,D,20171228,000000,49,49.85,48.12,49.59,1191115,0
+FND.US,D,20171229,000000,49.65,49.86,48.37,48.68,1059516,0
+FND.US,D,20180102,000000,48.79,48.92,45.93,46.12,1283981,0
+FND.US,D,20180103,000000,46.17,46.8124,44.1,44.53,1575989,0
+FND.US,D,20180104,000000,44.8,46.68,44.8,46.22,1038212,0
+FND.US,D,20180105,000000,46.81,47.25,45.9818,46.11,1060502,0
+FND.US,D,20180108,000000,47.14,47.25,45.911,46.39,1221397,0
+FND.US,D,20180109,000000,46.71,46.74,45.36,46.15,756535,0
+FND.US,D,20180110,000000,46.08,46.67,45.74,46.25,475859,0
+FND.US,D,20180111,000000,46.35,47.41,46.29,46.97,808803,0
+FND.US,D,20180112,000000,47,48.31,46.8302,48.14,667355,0
+FND.US,D,20180116,000000,48.69,50,47.7501,47.88,1123890,0
+FND.US,D,20180117,000000,47.88,49.35,47.85,49.13,593496,0
+FND.US,D,20180118,000000,49.3,50.5106,49.14,49.37,907621,0
+FND.US,D,20180119,000000,49.86,51.38,49.36,51,1248698,0
+FND.US,D,20180122,000000,51.48,51.48,49.83,50.51,501641,0
+FND.US,D,20180123,000000,50.71,50.71,50.07,50.09,306290,0
+FND.US,D,20180124,000000,50.08,50.811,49.32,49.86,418100,0
+FND.US,D,20180125,000000,50,50,48.6,48.71,339325,0
+FND.US,D,20180126,000000,49,49.449,48.69,49.35,465277,0
+FND.US,D,20180129,000000,49.31,51.36,49.31,50.64,673185,0
+FND.US,D,20180130,000000,50.49,50.49,48.87,48.9,713116,0
+FND.US,D,20180131,000000,49.09,49.35,46.68,46.9,660371,0
+FND.US,D,20180201,000000,46.47,47.7,44.37,47.46,763951,0
+FND.US,D,20180202,000000,47,47.31,45,45.13,578783,0
+FND.US,D,20180205,000000,45,46.04,44.4,44.53,663262,0
+FND.US,D,20180206,000000,43.34,46.4,42.01,46.15,655085,0
+FND.US,D,20180207,000000,45.8,46.73,45.8,46.2,441234,0
+FND.US,D,20180208,000000,46.39,47.14,44.49,44.5,556766,0
+FND.US,D,20180209,000000,44.91,45.51,42.9,45.13,662618,0
+FND.US,D,20180212,000000,45.26,45.84,43.56,44.64,456187,0
+FND.US,D,20180213,000000,44.63,44.64,43.58,44.08,290574,0
+FND.US,D,20180214,000000,44.08,45.27,43.51,45.07,299968,0
+FND.US,D,20180215,000000,45.5,45.94,44.61,45.47,186555,0
+FND.US,D,20180216,000000,45.39,45.99,44.74,45.38,494205,0
+FND.US,D,20180220,000000,46.01,46.43,46.01,46.01,396202,0
+FND.US,D,20180221,000000,45.86,46.59,44.96,44.99,414045,0
+FND.US,D,20180222,000000,45.07,46.47,44.88,45.75,457388,0
+FND.US,D,20180223,000000,45.83,46.77,45.83,46.3,346884,0
+FND.US,D,20180226,000000,46.52,46.92,45.84,46.48,756974,0
+FND.US,D,20180227,000000,46.32,46.8862,45.1,45.11,728611,0
+FND.US,D,20180228,000000,45.11,46.01,44.225,45.07,972716,0
+FND.US,D,20180301,000000,43.25,45.75,42,44.16,1249863,0
+FND.US,D,20180302,000000,43.25,44.42,43.25,44.21,1200387,0
+FND.US,D,20180305,000000,43.81,46.35,43.81,45.3,876063,0
+FND.US,D,20180306,000000,45.27,46.27,45.03,46.1,535735,0
+FND.US,D,20180307,000000,45.55,47.81,45.445,47.29,778738,0
+FND.US,D,20180308,000000,47.72,48.67,47.05,47.3,777446,0
+FND.US,D,20180309,000000,47.49,47.69,46.43,46.64,351725,0
+FND.US,D,20180312,000000,46.6,46.619,45.33,46.04,513387,0
+FND.US,D,20180313,000000,46.37,46.95,45.9,46.42,429765,0
+FND.US,D,20180314,000000,46.77,47.8,46.19,47,679059,0
+FND.US,D,20180315,000000,47.31,47.38,46.05,46.24,375031,0
+FND.US,D,20180316,000000,46.22,47,45.841,46.7,692700,0
+FND.US,D,20180319,000000,46.69,47.31,46.33,47.2,479213,0
+FND.US,D,20180320,000000,47.45,49.94,47.35,49.7,1445551,0
+FND.US,D,20180321,000000,49.9,51.73,49.81,50.93,1303511,0
+FND.US,D,20180322,000000,50.41,52.78,49.71,51.11,1267342,0
+FND.US,D,20180323,000000,51.32,51.53,50.18,50.96,727728,0
+FND.US,D,20180326,000000,52.02,52.32,50.78,51.73,803484,0
+FND.US,D,20180327,000000,51.96,52.25,50.81,51.1,580629,0
+FND.US,D,20180328,000000,50.86,51.16,49.42,50.17,921541,0
+FND.US,D,20180329,000000,50.2,52.26,49.55,52.12,960404,0
+FND.US,D,20180402,000000,52.08,53.77,51.17,51.59,924953,0
+FND.US,D,20180403,000000,51.85,52.83,50.28,52.03,820365,0
+FND.US,D,20180404,000000,51.17,56.7,50.66,56.31,1750651,0
+FND.US,D,20180405,000000,56.52,58.28,55.5101,57.5,1184137,0
+FND.US,D,20180406,000000,56.81,56.81,54.14,55.86,1274689,0
+FND.US,D,20180409,000000,55.94,56.094,54.32,55.25,704943,0
+FND.US,D,20180410,000000,55.95,56.8,54.63,55.83,480119,0
+FND.US,D,20180411,000000,54.23,55.55,53.7668,54.02,1008090,0
+FND.US,D,20180412,000000,54.1,54.72,53.79,54.23,479234,0
+FND.US,D,20180413,000000,54.6,55.39,53.94,54.73,479721,0
+FND.US,D,20180416,000000,55.04,55.83,54.18,54.25,440661,0
+FND.US,D,20180417,000000,54.84,56.84,54.33,56.47,679361,0
+FND.US,D,20180418,000000,56.59,57.21,56.31,56.5,422464,0
+FND.US,D,20180419,000000,56.24,56.4,55.51,56.15,248555,0
+FND.US,D,20180420,000000,56.26,57.48,56.02,56.5,657085,0
+FND.US,D,20180423,000000,56.73,57.85,55.5451,56.35,452579,0
+FND.US,D,20180424,000000,56.83,57.15,54.88,55.54,490027,0
+FND.US,D,20180425,000000,54,54.78,50,53.38,1002131,0
+FND.US,D,20180426,000000,53.48,55.69,53.48,54.71,607715,0
+FND.US,D,20180427,000000,55.16,55.92,54.6673,55.02,512836,0
+FND.US,D,20180430,000000,55.42,56.31,55.385,55.59,335590,0
+FND.US,D,20180501,000000,55.3,55.56,53.16,55.39,702319,0
+FND.US,D,20180502,000000,54.96,55.23,53.54,54.05,1177477,0
+FND.US,D,20180503,000000,49.87,50.16,46.07,46.56,4726451,0
+FND.US,D,20180504,000000,46.46,48.64,46.23,46.94,1870515,0
+FND.US,D,20180507,000000,47.02,47.27,43.86,44.88,2073712,0
+FND.US,D,20180508,000000,44.85,45.81,44.6798,45.62,687312,0
+FND.US,D,20180509,000000,46.04,47.49,45.72,47.16,919780,0
+FND.US,D,20180510,000000,47.12,48.22,46.05,46.42,896240,0
+FND.US,D,20180511,000000,46.65,47.2,45.92,46.17,1167007,0
+FND.US,D,20180514,000000,46.14,46.54,45.66,46.07,520712,0
+FND.US,D,20180515,000000,45.66,45.92,45.05,45.59,961109,0
+FND.US,D,20180516,000000,45.42,45.86,44.93,45.32,831474,0
+FND.US,D,20180517,000000,45.25,47.3,45.2,46.33,1234001,0
+FND.US,D,20180518,000000,46.36,47.21,45.95,46.87,837159,0
+FND.US,D,20180521,000000,47.11,47.3799,46.14,46.33,546827,0
+FND.US,D,20180522,000000,46.5,47.14,45.2,45.51,562775,0
+FND.US,D,20180523,000000,45.34,46.3,45.29,45.45,697920,0
+FND.US,D,20180524,000000,46.4,48.69,45.81,48.26,4275449,0
+FND.US,D,20180525,000000,48.16,49,47.35,48.52,972295,0
+FND.US,D,20180529,000000,48.2,49.0295,47.65,47.79,1098259,0
+FND.US,D,20180530,000000,48.21,48.23,47.21,47.36,792596,0
+FND.US,D,20180531,000000,47.46,47.74,46.64,47,700091,0
+FND.US,D,20180601,000000,47.05,49.22,47.05,48.53,947972,0
+FND.US,D,20180604,000000,48.71,49.4,48.49,49.23,704533,0
+FND.US,D,20180605,000000,49.42,49.72,48.48,48.8,401909,0
+FND.US,D,20180606,000000,51.16,52.82,51.05,52.48,1446219,0
+FND.US,D,20180607,000000,52.75,53.36,52.23,52.47,613702,0
+FND.US,D,20180608,000000,52.32,53.62,52.06,53.22,478693,0
+FND.US,D,20180611,000000,53.41,54.53,53.41,54.19,734456,0
+FND.US,D,20180612,000000,54.49,55.42,54.2134,54.77,577793,0
+FND.US,D,20180613,000000,54.76,55.36,54.63,54.96,731611,0
+FND.US,D,20180614,000000,54.77,55.14,54.08,54.99,740327,0
+FND.US,D,20180615,000000,54.83,55.86,54.27,55.75,1238614,0
+FND.US,D,20180618,000000,55.36,55.39,53.88,54.98,939408,0
+FND.US,D,20180619,000000,54.69,55,53.16,53.82,714323,0
+FND.US,D,20180620,000000,54.15,54.4,51.91,51.96,1832919,0
+FND.US,D,20180621,000000,51.79,51.815,49.72,50.43,1555266,0
+FND.US,D,20180622,000000,50.88,50.88,49.91,50.42,1289246,0
+FND.US,D,20180625,000000,50.14,50.14,48.38,49.3,558568,0
+FND.US,D,20180626,000000,49.22,50.56,48.8,50.15,671496,0
+FND.US,D,20180627,000000,50.13,51.3671,49.665,49.92,666066,0
+FND.US,D,20180628,000000,49.98,50.23,49.0004,49.55,530048,0
+FND.US,D,20180629,000000,49.88,50.27,49.3,49.33,372575,0
+FND.US,D,20180702,000000,49.26,49.54,48.48,49.44,349096,0
+FND.US,D,20180703,000000,49.67,50.71,49.2733,50.17,240176,0
+FND.US,D,20180705,000000,50.35,51.17,50.085,50.78,480721,0
+FND.US,D,20180706,000000,50.6,51.28,50.051,51.04,338598,0
+FND.US,D,20180709,000000,51.29,51.84,50.97,51.38,457872,0
+FND.US,D,20180710,000000,51.52,52.38,51.12,51.79,517993,0
+FND.US,D,20180711,000000,51.27,51.8,47.54,48.52,2067674,0
+FND.US,D,20180712,000000,48.82,50.18,48.31,48.97,927445,0
+FND.US,D,20180713,000000,48.94,49.4,48,48.52,590870,0
+FND.US,D,20180716,000000,48.48,48.48,47.27,47.63,460674,0
+FND.US,D,20180717,000000,47.75,49.26,47.435,48.97,545559,0
+FND.US,D,20180718,000000,48.95,49.58,48.37,49.5,484840,0
+FND.US,D,20180719,000000,49.47,50.91,49.44,50.71,663301,0
+FND.US,D,20180720,000000,50.66,50.78,49.62,50.17,661473,0
+FND.US,D,20180723,000000,50.22,50.59,49.7,50.02,384477,0
+FND.US,D,20180724,000000,50.41,50.72,48.64,49.15,443426,0
+FND.US,D,20180725,000000,48.95,49.49,48.29,49.37,360055,0
+FND.US,D,20180726,000000,48.92,49.57,48.08,48.6,636268,0
+FND.US,D,20180727,000000,48.81,49.709,46.97,47.48,417896,0
+FND.US,D,20180730,000000,47.57,48.37,47.41,47.85,669008,0
+FND.US,D,20180731,000000,47.79,48.2,46.66,47.75,1267799,0
+FND.US,D,20180801,000000,47.35,48.86,46.67,47.71,1263794,0
+FND.US,D,20180802,000000,39.145,41.71,37.1,39.53,7499882,0
+FND.US,D,20180803,000000,39.505,39.51,36.26,37.5,4268079,0
+FND.US,D,20180806,000000,37.44,37.6,36.64,36.92,1539454,0
+FND.US,D,20180807,000000,36.94,38.91,36.9,37.96,1876134,0
+FND.US,D,20180808,000000,38.91,39.08,37.23,37.41,1131758,0
+FND.US,D,20180809,000000,37.56,39.57,37.45,38.91,2005301,0
+FND.US,D,20180810,000000,38.96,38.99,37.05,38.05,1492607,0
+FND.US,D,20180813,000000,37.82,38.54,37.361,38.46,900453,0
+FND.US,D,20180814,000000,38.44,38.9403,37.03,37.4,1953121,0
+FND.US,D,20180815,000000,37.35,37.85,36.64,36.73,552669,0
+FND.US,D,20180816,000000,36.98,37.49,36.76,37.27,454248,0
+FND.US,D,20180817,000000,37.9,38.21,36.91,37.11,753708,0
+FND.US,D,20180820,000000,36.72,37.34,36.28,36.52,1067645,0
+FND.US,D,20180821,000000,37.52,37.71,36.79,37.63,1144749,0
+FND.US,D,20180822,000000,37.86,38.3413,37.19,37.27,497971,0
+FND.US,D,20180823,000000,37.4,38.24,37.02,37.22,1080682,0
+FND.US,D,20180824,000000,38.08,38.61,37.4,37.79,1398854,0
+FND.US,D,20180827,000000,37.8,38.2554,37.3605,37.72,796853,0
+FND.US,D,20180828,000000,37.71,37.76,37.02,37.52,1249989,0
+FND.US,D,20180829,000000,37.4,38.02,37.09,37.56,915142,0
+FND.US,D,20180830,000000,37.44,37.58,36.58,36.83,745744,0
+FND.US,D,20180831,000000,36.87,37.37,36.5,36.76,677543,0
+FND.US,D,20180904,000000,36.66,37.26,36.4501,37.18,1091180,0
+FND.US,D,20180905,000000,37.14,37.55,36.51,36.58,675317,0
+FND.US,D,20180906,000000,36.57,36.75,34.72,34.8,1297169,0
+FND.US,D,20180907,000000,34.61,35.2,34.33,34.98,1121766,0
+FND.US,D,20180910,000000,35.21,35.94,35.21,35.55,1066414,0
+FND.US,D,20180911,000000,35.82,37.2,35.48,36.7,1659011,0
+FND.US,D,20180912,000000,36.77,37.92,36.02,37.43,1092691,0
+FND.US,D,20180913,000000,36.89,37.04,35.98,36.6,6155099,0
+FND.US,D,20180914,000000,36.71,37,34.39,34.67,4419558,0
+FND.US,D,20180917,000000,34.5,34.91,33.61,34.58,3051941,0
+FND.US,D,20180918,000000,34.64,35.3,34.46,34.83,1714108,0
+FND.US,D,20180919,000000,34.87,35.4,34.85,35.08,929569,0
+FND.US,D,20180920,000000,35.16,35.82,34.97,35.72,752801,0
+FND.US,D,20180921,000000,35.58,35.58,33.94,34.04,2734031,0
+FND.US,D,20180924,000000,34.03,34.96,33.65,34.18,1497905,0
+FND.US,D,20180925,000000,33.99,34.31,31.12,32.31,3535035,0
+FND.US,D,20180926,000000,32.41,32.78,31.63,31.76,1585210,0
+FND.US,D,20180927,000000,31.82,31.99,30.59,30.72,1702763,0
+FND.US,D,20180928,000000,30.77,30.97,29.69,30.17,2671008,0
+FND.US,D,20181001,000000,30.4,30.64,29.72,30.49,1659154,0
+FND.US,D,20181002,000000,30.31,31.07,28.585,28.75,2553611,0
+FND.US,D,20181003,000000,28.85,30.04,28.67,29.85,2408652,0
+FND.US,D,20181004,000000,29.82,29.82,28.55,28.71,1124078,0
+FND.US,D,20181005,000000,28.7,28.82,27.86,28.58,2053156,0
+FND.US,D,20181008,000000,28.27,29.09,28.13,28.83,1737298,0
+FND.US,D,20181009,000000,28.73,29.005,28.18,28.22,1110824,0
+FND.US,D,20181010,000000,28.83,28.89,27.63,27.66,1577049,0
+FND.US,D,20181011,000000,27.62,29.01,27.615,28.35,3873705,0
+FND.US,D,20181012,000000,28.98,29.2,27.07,27.33,3120698,0
+FND.US,D,20181015,000000,27.35,28.17,27.35,27.83,1009243,0
+FND.US,D,20181016,000000,28.08,29.01,27.2428,28.7,1308331,0
+FND.US,D,20181017,000000,27.71,27.72,26.8,26.99,2675378,0
+FND.US,D,20181018,000000,26.98,27.67,26.81,27,1371991,0
+FND.US,D,20181019,000000,26.88,27.34,25.48,25.95,2129306,0
+FND.US,D,20181022,000000,25.93,26.36,25.7,26,949409,0
+FND.US,D,20181023,000000,25.67,27.07,25.52,27,1781589,0
+FND.US,D,20181024,000000,26.85,27.14,26.18,26.38,2174751,0
+FND.US,D,20181025,000000,26.51,26.86,26.02,26.4,1334576,0
+FND.US,D,20181026,000000,25.91,26,25.2,25.41,2614888,0
+FND.US,D,20181029,000000,25.57,25.9,24.01,24.32,2177862,0
+FND.US,D,20181030,000000,24.18,25.6,24.0534,25.46,1924201,0
+FND.US,D,20181031,000000,25.67,26.66,25.0644,25.58,3024760,0
+FND.US,D,20181101,000000,29.98,33.8371,26.29,31.73,9068194,0
+FND.US,D,20181102,000000,32.63,33.48,30.62,31.98,3459580,0
+FND.US,D,20181105,000000,31.9,32.47,30.88,31.65,2784273,0
+FND.US,D,20181106,000000,31.59,32.8,31.35,32.57,2074318,0
+FND.US,D,20181107,000000,32.98,33.17,31.82,32.84,1884174,0
+FND.US,D,20181108,000000,32.77,33.66,32.085,32.6,1719658,0
+FND.US,D,20181109,000000,32.45,32.83,31.92,32.29,1255900,0
+FND.US,D,20181112,000000,31.58,32.09,30.98,31.23,1675409,0
+FND.US,D,20181113,000000,31.18,32.28,30.99,31.79,1062060,0
+FND.US,D,20181114,000000,32.27,33.1,31.95,32.4,1141991,0
+FND.US,D,20181115,000000,31.96,33.84,31.5542,33.51,2452380,0
+FND.US,D,20181116,000000,33.1,33.945,32.4,33.79,2258012,0
+FND.US,D,20181119,000000,33.75,33.94,31.93,32.24,1966551,0
+FND.US,D,20181120,000000,31.54,32.32,31.05,31.83,1096692,0
+FND.US,D,20181121,000000,32.12,33.15,31.8,32.73,751893,0
+FND.US,D,20181123,000000,32.54,33.27,32.26,32.61,326441,0
+FND.US,D,20181126,000000,33.17,33.855,32.76,33.34,1239052,0
+FND.US,D,20181127,000000,33.06,33.06,30.53,31.43,1589643,0
+FND.US,D,20181128,000000,31.72,33.73,31.6923,33.57,1184212,0
+FND.US,D,20181129,000000,33.5,33.83,32.59,33.48,965712,0
+FND.US,D,20181130,000000,33.4,34.0387,32.93,33.13,927035,0
+FND.US,D,20181203,000000,34.22,34.9399,33.22,34.31,2951332,0
+FND.US,D,20181204,000000,34.29,34.69,31.92,32.27,1504141,0
+FND.US,D,20181206,000000,31.47,32.31,29.85,32.25,2183581,0
+FND.US,D,20181207,000000,31.96,32.95,30.06,30.27,1138306,0
+FND.US,D,20181210,000000,30.07,30.47,27.71,29.56,1425144,0
+FND.US,D,20181211,000000,29.92,30.83,29.04,29.37,957179,0
+FND.US,D,20181212,000000,29.74,29.8488,28.57,28.63,975731,0
+FND.US,D,20181213,000000,28.68,29.37,26.98,27.34,1360417,0
+FND.US,D,20181214,000000,26.98,27.51,26.515,26.76,1302701,0
+FND.US,D,20181217,000000,26.51,27.23,25.96,26.25,2038631,0
+FND.US,D,20181218,000000,26.4,27.53,26.26,26.53,1611913,0
+FND.US,D,20181219,000000,26.56,27.01,25.39,25.52,2589489,0
+FND.US,D,20181220,000000,25.37,25.75,24.4,24.68,1244745,0
+FND.US,D,20181221,000000,24.71,25.33,23.99,24.27,1450972,0
+FND.US,D,20181224,000000,24,24.35,23.295,24,597719,0
+FND.US,D,20181226,000000,24.09,25.92,24.07,25.84,1017179,0
+FND.US,D,20181227,000000,25.48,26.1,24.81,26.01,1340282,0
+FND.US,D,20181228,000000,26.1,26.67,25.56,26.21,938679,0
+FND.US,D,20181231,000000,26.32,26.87,25.55,25.9,1110410,0
+FND.US,D,20190102,000000,25.65,26.53,25.2,26.21,1008202,0
+FND.US,D,20190103,000000,25.97,26.91,25.63,26.27,966331,0
+FND.US,D,20190104,000000,26.44,27.96,26.35,27.68,1456032,0
+FND.US,D,20190107,000000,27.72,29.46,27.5,29.26,923981,0
+FND.US,D,20190108,000000,29.65,30.75,29.4,30,1514936,0
+FND.US,D,20190109,000000,30.04,32.04,29.96,31.04,2005921,0
+FND.US,D,20190110,000000,30.88,31.11,30.17,31.09,705842,0
+FND.US,D,20190111,000000,31.01,31.88,30.78,31.4,837739,0
+FND.US,D,20190114,000000,30.94,31.39,30.36,31.13,1020743,0
+FND.US,D,20190115,000000,30.61,30.61,26.6405,29.31,3789844,0
+FND.US,D,20190116,000000,29.22,30.1,29,29.39,1617701,0
+FND.US,D,20190117,000000,29.1,30.51,29.03,29.67,1736856,0
+FND.US,D,20190118,000000,31.5,32.34,30.54,31.96,1774283,0
+FND.US,D,20190122,000000,31.17,31.7,30.13,30.61,1213832,0
+FND.US,D,20190123,000000,30.7,31.72,30.43,31.12,1232919,0
+FND.US,D,20190124,000000,31.11,32.26,30.66,32.13,1321369,0
+FND.US,D,20190125,000000,32.5,33.34,32.13,33.08,1374551,0
+FND.US,D,20190128,000000,32.88,33.6,32.46,33.44,1333716,0
+FND.US,D,20190129,000000,33.14,33.29,32.5,33,907049,0
+FND.US,D,20190130,000000,33.17,33.64,32.36,33.6,913494,0
+FND.US,D,20190131,000000,33.53,34.5,33.23,34.29,1021066,0
+FND.US,D,20190201,000000,32.83,33.84,32.45,33.32,1430184,0
+FND.US,D,20190204,000000,33.33,33.6,32.78,33.49,808255,0
+FND.US,D,20190205,000000,33.75,33.86,32.69,32.91,994260,0
+FND.US,D,20190206,000000,32.94,33.54,32.77,32.81,701613,0
+FND.US,D,20190207,000000,32.62,33.3,31.93,32.72,951932,0
+FND.US,D,20190208,000000,32.46,32.945,31.89,32.32,558888,0
+FND.US,D,20190211,000000,31.31,32.32,31.1,32.23,866283,0
+FND.US,D,20190212,000000,32.49,34.1,32.49,33.71,1094036,0
+FND.US,D,20190213,000000,33.96,35.02,33.73,34.91,1405425,0
+FND.US,D,20190214,000000,34.36,34.99,33.77,34.68,1418233,0
+FND.US,D,20190215,000000,35.01,36.32,34.73,34.84,1238709,0
+FND.US,D,20190219,000000,34.82,35.7,34.82,34.98,1238066,0
+FND.US,D,20190220,000000,35.25,36.91,35.12,36.73,2085118,0
+FND.US,D,20190221,000000,36.32,39.61,36.1,37.39,2863541,0
+FND.US,D,20190222,000000,37.31,38.57,37.28,37.94,1834139,0
+FND.US,D,20190225,000000,38.3,39.1085,38.13,38.75,1487566,0
+FND.US,D,20190226,000000,37.21,38.4,37.1,37.81,4617986,0
+FND.US,D,20190227,000000,38.03,38.8285,37.61,37.65,1348866,0
+FND.US,D,20190228,000000,37.6,37.77,36.27,37.18,1410840,0
+FND.US,D,20190301,000000,37.75,38.83,37.58,38.65,2626192,0
+FND.US,D,20190304,000000,38.96,39.06,37.36,38.1,1320593,0
+FND.US,D,20190305,000000,38.49,38.69,38.06,38.5,633727,0
+FND.US,D,20190306,000000,38.79,39.31,38.42,38.7,943480,0
+FND.US,D,20190307,000000,38.37,39.07,38.19,38.32,1022525,0
+FND.US,D,20190308,000000,37.97,39.5,37.66,39.19,1185987,0
+FND.US,D,20190311,000000,39.33,40.05,39.01,40.02,1142158,0
+FND.US,D,20190312,000000,40,40.19,39.53,39.98,1117820,0
+FND.US,D,20190313,000000,40.22,40.45,39.91,40.1,1162172,0
+FND.US,D,20190314,000000,39.76,39.76,37.02,38.45,3425250,0
+FND.US,D,20190315,000000,38.49,39.32,38.29,38.87,1923749,0
+FND.US,D,20190318,000000,38.81,39.265,37.91,38.4,967766,0
+FND.US,D,20190319,000000,38.53,39.15,38.11,38.76,893993,0
+FND.US,D,20190320,000000,38.53,38.75,37.61,38.23,580382,0
+FND.US,D,20190321,000000,38.95,41.25,38.95,41.01,1051562,0
+FND.US,D,20190322,000000,40.72,40.99,39.58,39.79,974621,0
+FND.US,D,20190325,000000,39.57,40.225,39.12,39.87,711807,0
+FND.US,D,20190326,000000,40.33,40.41,39.87,40.2,845072,0
+FND.US,D,20190327,000000,40.18,40.87,40.1,40.67,993801,0
+FND.US,D,20190328,000000,40.81,41.52,40.755,41.51,686656,0
+FND.US,D,20190329,000000,41.7,42.18,41.12,41.22,837422,0
+FND.US,D,20190401,000000,41.57,41.96,41.29,41.45,934853,0
+FND.US,D,20190402,000000,41.41,41.77,41.22,41.34,1952609,0
+FND.US,D,20190403,000000,41.58,42.17,41.23,42.02,812519,0
+FND.US,D,20190404,000000,42.01,44.11,41.93,43.89,1447639,0
+FND.US,D,20190405,000000,42.67,44.45,42.49,44.4,795993,0
+FND.US,D,20190408,000000,43.45,44.535,43.02,44.52,684671,0
+FND.US,D,20190409,000000,44.53,44.59,43.96,44.14,624434,0
+FND.US,D,20190410,000000,44.28,45.39,44.21,45.25,907914,0
+FND.US,D,20190411,000000,45.26,45.87,45.01,45.86,634737,0
+FND.US,D,20190412,000000,46.17,46.67,46.0855,46.51,441271,0
+FND.US,D,20190415,000000,45.35,46.45,45.3,46.01,681758,0
+FND.US,D,20190416,000000,46.21,47.03,45.98,46.52,455105,0
+FND.US,D,20190417,000000,46.92,46.92,46.04,46.06,554697,0
+FND.US,D,20190418,000000,46.19,46.5,45.76,46.42,465332,0
+FND.US,D,20190422,000000,46.33,46.98,45.3,45.36,747295,0
+FND.US,D,20190423,000000,45.82,47.9,45.56,47.37,786846,0
+FND.US,D,20190424,000000,47.86,48.72,47.75,48.12,933478,0
+FND.US,D,20190425,000000,47.78,48.1965,46.75,47.87,613593,0
+FND.US,D,20190426,000000,47.87,48.54,47.57,47.85,543153,0
+FND.US,D,20190429,000000,47.92,48.11,47.25,47.51,759877,0
+FND.US,D,20190430,000000,47.25,48.31,46.87,48.02,531102,0
+FND.US,D,20190501,000000,48.22,48.53,47.34,47.59,849916,0
+FND.US,D,20190502,000000,47.24,48.47,47.24,48.29,1523481,0
+FND.US,D,20190503,000000,42.11,45.5,42.11,44.03,3964295,0
+FND.US,D,20190506,000000,42.72,44.31,42.26,44.05,1917499,0
+FND.US,D,20190507,000000,43.62,43.84,41.82,42.55,1601949,0
+FND.US,D,20190508,000000,42.54,42.88,41.935,42.33,1465690,0
+FND.US,D,20190509,000000,41.93,42.4,41.26,42.15,1421129,0
+FND.US,D,20190510,000000,41.95,42.16,40.09,41.38,1347476,0
+FND.US,D,20190513,000000,39.97,40.06,38.48,38.69,1616228,0
+FND.US,D,20190514,000000,39.11,41.23,38.98,41.02,1645648,0
+FND.US,D,20190515,000000,40.54,42.77,40.35,42.43,1252071,0
+FND.US,D,20190516,000000,42.43,42.96,41.2,41.31,1578930,0
+FND.US,D,20190517,000000,40.86,41.81,40.27,40.9,1213501,0
+FND.US,D,20190520,000000,40.19,40.38,38.61,39.89,1575490,0
+FND.US,D,20190521,000000,39.87,40.18,39.54,40.12,1272765,0
+FND.US,D,20190522,000000,40.01,40.07,38.74,38.9,823642,0
+FND.US,D,20190523,000000,38.44,38.6,36.21,37.07,2085876,0
+FND.US,D,20190524,000000,37.35,38.18,37.23,38.01,739164,0
+FND.US,D,20190528,000000,38,38.7,36.28,36.36,1109942,0
+FND.US,D,20190529,000000,36,36.32,35.17,36.16,1043345,0
+FND.US,D,20190530,000000,36.42,37.54,36.185,36.7,884826,0
+FND.US,D,20190531,000000,36.04,36.19,35.245,35.52,1029300,0
+FND.US,D,20190603,000000,35.43,36.78,35.41,36.15,1879398,0
+FND.US,D,20190604,000000,36.54,37.72,36.31,37.53,1099693,0
+FND.US,D,20190605,000000,38,38.65,37.22,38.03,1135392,0
+FND.US,D,20190606,000000,37.75,37.9,35.48,36.82,1624322,0
+FND.US,D,20190607,000000,37.2,37.64,36.39,36.68,891872,0
+FND.US,D,20190610,000000,36.91,37.76,36.4,36.71,1079210,0
+FND.US,D,20190611,000000,37.09,37.37,35.98,36.2,876668,0
+FND.US,D,20190612,000000,36.22,38.08,35.88,37.91,1715005,0
+FND.US,D,20190613,000000,38.11,38.28,37.46,38.17,827563,0
+FND.US,D,20190614,000000,38.08,39.71,37.83,39.3,1303203,0
+FND.US,D,20190617,000000,39.46,40.05,39.1,39.85,801554,0
+FND.US,D,20190618,000000,40.21,42.01,39.65,41.44,1363900,0
+FND.US,D,20190619,000000,41.46,41.85,40.72,41.73,948780,0
+FND.US,D,20190620,000000,42.2,42.53,41.22,41.95,601482,0
+FND.US,D,20190621,000000,41.93,42.07,41.17,41.46,1622698,0
+FND.US,D,20190624,000000,41.33,41.62,40.46,40.65,1173724,0
+FND.US,D,20190625,000000,40.65,40.81,38.355,38.79,1001916,0
+FND.US,D,20190626,000000,39.08,39.76,39.076,39.25,835630,0
+FND.US,D,20190627,000000,39.48,40.43,39.33,40.19,613907,0
+FND.US,D,20190628,000000,40.52,42.1,40.52,41.9,1177577,0
+FND.US,D,20190701,000000,42.86,43.45,41.94,42.28,1227369,0
+FND.US,D,20190702,000000,42.26,42.26,41.31,41.98,728520,0
+FND.US,D,20190703,000000,42.02,42.6,41.76,41.91,517065,0
+FND.US,D,20190705,000000,41.67,42.12,41.17,41.95,418636,0
+FND.US,D,20190708,000000,41.7,42.62,41.29,42.46,720357,0
+FND.US,D,20190709,000000,42.26,42.615,41.77,42.2,626420,0
+FND.US,D,20190710,000000,42.55,43.2,41.96,42.97,800565,0
+FND.US,D,20190711,000000,42.84,42.84,41.44,42.38,480126,0
+FND.US,D,20190712,000000,42.67,43.78,42.32,43.69,504759,0
+FND.US,D,20190715,000000,43.62,43.83,41.09,42.07,811331,0
+FND.US,D,20190716,000000,41.79,42.665,41.63,42.13,629485,0
+FND.US,D,20190717,000000,42.02,42.57,41.61,41.63,491983,0
+FND.US,D,20190718,000000,41.25,41.45,39.65,39.83,869590,0
+FND.US,D,20190719,000000,40.12,40.59,39.63,39.65,746021,0
+FND.US,D,20190722,000000,39.63,40.41,39.53,39.92,834982,0
+FND.US,D,20190723,000000,39.93,40.29,38.2,38.92,1213430,0
+FND.US,D,20190724,000000,38.93,39.27,38.23,39.27,1486338,0
+FND.US,D,20190725,000000,39.23,39.73,39.02,39.46,745480,0
+FND.US,D,20190726,000000,39.46,39.46,38.16,38.73,1354528,0
+FND.US,D,20190729,000000,38.79,39.935,38.79,39.76,1103220,0
+FND.US,D,20190730,000000,39.6,40.38,39.3601,39.9,927709,0
+FND.US,D,20190731,000000,39.9,39.99,38.61,39.15,569097,0
+FND.US,D,20190801,000000,39.4,39.96,35.91,36.36,2947085,0
+FND.US,D,20190802,000000,40.72,44,40.55,43.96,3430477,0
+FND.US,D,20190805,000000,42.11,43.15,41.4,42.56,2195672,0
+FND.US,D,20190806,000000,42.97,43.99,41.6627,42,1957244,0
+FND.US,D,20190807,000000,41.6,44.27,41.22,43.56,2277867,0
+FND.US,D,20190808,000000,42.09,42.56,40.46,42.43,2851515,0
+FND.US,D,20190809,000000,42.36,42.62,41.09,42,888983,0
+FND.US,D,20190812,000000,41.46,43.585,41.39,43.07,962255,0
+FND.US,D,20190813,000000,43.08,45.72,42.115,45.3,1568865,0
+FND.US,D,20190814,000000,44.6,44.6,42.74,42.96,1115291,0
+FND.US,D,20190815,000000,43.31,43.37,42.26,42.6,754588,0
+FND.US,D,20190816,000000,43.11,43.97,42.75,43.78,512257,0
+FND.US,D,20190819,000000,44.45,45.55,44.17,45.16,842408,0
+FND.US,D,20190820,000000,45.42,46.39,45.11,45.4,1365184,0
+FND.US,D,20190821,000000,46.28,48.705,46.04,48.6,1741167,0
+FND.US,D,20190822,000000,48.86,49.9,48.69,49.29,1424933,0
+FND.US,D,20190823,000000,48.44,49,46.77,46.99,882835,0
+FND.US,D,20190826,000000,47.73,48.21,46.9,47.62,660592,0
+FND.US,D,20190827,000000,48.18,48.26,45.515,46.16,882081,0
+FND.US,D,20190828,000000,46.15,47.26,45.81,47.14,754527,0
+FND.US,D,20190829,000000,47.57,48.96,47.57,48.29,876701,0
+FND.US,D,20190830,000000,48.38,49.34,47.88,49.22,1006207,0
+FND.US,D,20190903,000000,48.59,49.42,47.19,47.73,1436185,0
+FND.US,D,20190904,000000,48.3,48.47,46.91,47.65,860460,0
+FND.US,D,20190905,000000,48.21,50,48.18,49.73,879304,0
+FND.US,D,20190906,000000,49.54,49.97,48.93,49.01,881315,0
+FND.US,D,20190909,000000,49.09,49.75,47.63,48.14,680097,0
+FND.US,D,20190910,000000,47.73,49.2,47.11,48.77,992085,0
+FND.US,D,20190911,000000,48.86,49.165,48.24,48.92,495782,0
+FND.US,D,20190912,000000,48.75,49.9236,48.06,49.57,876493,0
+FND.US,D,20190913,000000,49.54,49.8,48.47,48.87,916865,0
+FND.US,D,20190916,000000,48.54,49.84,48.39,49.33,764006,0
+FND.US,D,20190917,000000,49.2,49.36,48.44,48.99,865513,0
+FND.US,D,20190918,000000,48.91,49.19,48.21,48.85,811692,0
+FND.US,D,20190919,000000,48.69,49.37,48.51,48.96,994295,0
+FND.US,D,20190920,000000,49.15,49.68,48.3,49.04,2871930,0
+FND.US,D,20190923,000000,48.77,49.82,48.45,49.5,2140507,0
+FND.US,D,20190924,000000,49.9,51.77,49.6,50.78,2488037,0
+FND.US,D,20190925,000000,50.83,53,50.83,51.2,2086854,0
+FND.US,D,20190926,000000,51.3,51.7,50.5008,51.29,1174076,0
+FND.US,D,20190927,000000,51.63,51.89,50.1187,50.5,1111600,0
+FND.US,D,20190930,000000,50.79,51.98,50.6,51.15,1277213,0
+FND.US,D,20191001,000000,51.29,51.99,49.32,49.43,1546246,0
+FND.US,D,20191002,000000,49.07,49.07,46.78,47.16,1502526,0
+FND.US,D,20191003,000000,47.03,47.58,46.19,47.57,1282121,0
+FND.US,D,20191004,000000,47.84,47.95,46.94,47.6,1222440,0
+FND.US,D,20191007,000000,47.61,48.28,47.24,47.75,943706,0
+FND.US,D,20191008,000000,47.64,47.815,46.69,46.86,1324501,0
+FND.US,D,20191009,000000,47.54,47.98,47,47.31,621288,0
+FND.US,D,20191010,000000,47.27,48.6526,47.27,48.24,846429,0
+FND.US,D,20191011,000000,49,49.48,48.4545,48.92,924103,0
+FND.US,D,20191014,000000,49.07,49.31,47.815,48.12,802614,0
+FND.US,D,20191015,000000,48.31,48.54,46.557,46.82,1361440,0
+FND.US,D,20191016,000000,46.58,47.39,45.89,45.96,1288259,0
+FND.US,D,20191017,000000,46.12,46.35,44.53,45.46,1648138,0
+FND.US,D,20191018,000000,45.37,45.57,43.75,44.31,1415315,0
+FND.US,D,20191021,000000,44.85,45.49,44.32,44.61,1294633,0
+FND.US,D,20191022,000000,44.64,45.07,43.98,44.8,1183592,0
+FND.US,D,20191023,000000,44.75,45.22,44.47,44.95,1202579,0
+FND.US,D,20191024,000000,45.13,45.39,44.72,45.01,1068144,0
+FND.US,D,20191025,000000,44.93,45.67,44.7,45.37,713383,0
+FND.US,D,20191028,000000,45.65,47.7,45.65,46.56,1600061,0
+FND.US,D,20191029,000000,46.25,47.28,46.22,46.79,945389,0
+FND.US,D,20191030,000000,46.71,46.95,45.67,46.89,657803,0
+FND.US,D,20191031,000000,46.89,46.9144,45.74,45.83,1029151,0
+FND.US,D,20191101,000000,40,46.68,39.5,46.13,5854200,0
+FND.US,D,20191104,000000,46.25,46.82,43.69,44.44,1729111,0
+FND.US,D,20191105,000000,44.53,44.9,43.525,43.98,1509484,0
+FND.US,D,20191106,000000,43.81,43.81,42.69,43.16,1246023,0
+FND.US,D,20191107,000000,43.48,43.73,42.46,42.68,1047963,0
+FND.US,D,20191108,000000,42.71,43.25,42.265,42.63,825632,0
+FND.US,D,20191111,000000,42.32,43.5,42.025,43.43,847757,0
+FND.US,D,20191112,000000,43.61,44.175,43.28,44.02,878188,0
+FND.US,D,20191113,000000,44.06,44.66,43.63,43.79,1051809,0
+FND.US,D,20191114,000000,43.71,45.82,43.59,45.41,1520069,0
+FND.US,D,20191115,000000,44.9,45.1,43.65,44.54,3631014,0
+FND.US,D,20191118,000000,44.7,45.92,44.395,44.71,1131550,0
+FND.US,D,20191119,000000,44.42,44.47,43.615,43.78,1021463,0
+FND.US,D,20191120,000000,43.88,44.93,43.7,43.76,717177,0
+FND.US,D,20191121,000000,44.04,44.58,43.25,43.42,1177298,0
+FND.US,D,20191122,000000,43.68,44.74,43.49,44.63,567894,0
+FND.US,D,20191125,000000,44.9,46.5,44.89,46.44,1365831,0
+FND.US,D,20191126,000000,46.69,47.29,46.37,47.15,883201,0
+FND.US,D,20191127,000000,47.31,48.64,47.05,48.29,745849,0
+FND.US,D,20191129,000000,48.04,48.26,47.54,48.01,395555,0
+FND.US,D,20191202,000000,48.03,48.03,46.36,46.46,724446,0
+FND.US,D,20191203,000000,45.53,45.98,44.83,45.27,820896,0
+FND.US,D,20191204,000000,46.27,47.7,45.86,47.5,787062,0
+FND.US,D,20191205,000000,47.76,48.21,47.01,47.27,800127,0
+FND.US,D,20191206,000000,47.45,48.18,47.03,48.11,888207,0
+FND.US,D,20191209,000000,48.09,48.45,47.18,47.19,829419,0
+FND.US,D,20191210,000000,47.05,47.46,46.6802,47.27,1282166,0
+FND.US,D,20191211,000000,47.18,48.99,47.09,48.9,1461631,0
+FND.US,D,20191212,000000,49.05,50.38,48.99,50.25,1347680,0
+FND.US,D,20191213,000000,50.12,50.48,49.36,50.28,1239881,0
+FND.US,D,20191216,000000,50.73,51.08,50.19,50.48,1378518,0
+FND.US,D,20191217,000000,50.38,50.87,49.23,49.44,1167537,0
+FND.US,D,20191218,000000,49.47,50.98,49.37,50.14,1180986,0
+FND.US,D,20191219,000000,50.4,51.2595,50.23,50.35,1099853,0
+FND.US,D,20191220,000000,50.51,51.33,50.36,51.07,1250797,0
+FND.US,D,20191223,000000,51.17,51.187,49.93,49.99,1057923,0
+FND.US,D,20191224,000000,49.99,50.69,49.64,50.56,274495,0
+FND.US,D,20191226,000000,50.56,50.65,49.81,50.3,375788,0
+FND.US,D,20191227,000000,50.32,50.835,50.12,50.51,821330,0
+FND.US,D,20191230,000000,50.46,50.71,49.487,50.24,789566,0
+FND.US,D,20191231,000000,49.97,50.97,49.97,50.81,763522,0
+FND.US,D,20200102,000000,51,51.4556,50.075,50.55,631286,0
+FND.US,D,20200103,000000,49.77,50.555,49.51,50.22,799585,0
+FND.US,D,20200106,000000,50,51.4994,49.66,51.11,788677,0
+FND.US,D,20200107,000000,51.48,51.71,49.47,49.53,942346,0
+FND.US,D,20200108,000000,49.46,50.93,49.46,50.35,725779,0
+FND.US,D,20200109,000000,50.79,50.875,50.23,50.29,424788,0
+FND.US,D,20200110,000000,50.11,50.26,47.34,47.59,1908815,0
+FND.US,D,20200113,000000,47.53,47.56,46.05,47.06,1477102,0
+FND.US,D,20200114,000000,46.98,47.71,46.76,47.4,886166,0
+FND.US,D,20200115,000000,47.21,48.89,47.06,48.15,710089,0
+FND.US,D,20200116,000000,48.46,49.18,48.325,48.87,756820,0
+FND.US,D,20200117,000000,49,49.43,48.27,48.39,556440,0
+FND.US,D,20200121,000000,48.14,48.45,47.17,48.29,787145,0
+FND.US,D,20200122,000000,48.48,49.96,48.48,49.54,469975,0
+FND.US,D,20200123,000000,49.06,49.84,48.19,49.47,646600,0
+FND.US,D,20200124,000000,50.03,50.03,48.33,48.53,577857,0
+FND.US,D,20200127,000000,47.54,48.8,47.32,47.89,1319114,0
+FND.US,D,20200128,000000,48.22,50,48.22,49.48,530518,0
+FND.US,D,20200129,000000,49.78,51.13,49.55,50.71,535389,0
+FND.US,D,20200130,000000,50.18,51.1,50.18,50.74,455516,0
+FND.US,D,20200131,000000,50.97,50.97,49.18,49.31,504797,0
+FND.US,D,20200203,000000,49.66,51.445,49.66,50.59,596566,0
+FND.US,D,20200204,000000,51.23,52.69,51.23,52.05,952716,0
+FND.US,D,20200205,000000,52.98,52.98,51.675,51.75,562498,0
+FND.US,D,20200206,000000,51.94,52.31,50.23,50.28,631260,0
+FND.US,D,20200207,000000,50.09,50.15,48.83,49.71,1159115,0
+FND.US,D,20200210,000000,49.67,50.335,48.97,49.56,525017,0
+FND.US,D,20200211,000000,49.88,50.82,49.69,50.58,897365,0
+FND.US,D,20200212,000000,50.88,53.18,50.75,53.01,691286,0
+FND.US,D,20200213,000000,52.61,53.85,52.3,52.91,878389,0
+FND.US,D,20200214,000000,53,53.86,52.93,53.13,588524,0
+FND.US,D,20200218,000000,53.08,53.78,52.54,53.18,1168055,0
+FND.US,D,20200219,000000,53.58,53.925,52.76,53.5,1260748,0
+FND.US,D,20200220,000000,53.49,55.01,53.36,55,1740586,0
+FND.US,D,20200221,000000,59.19,62.62,56.87,57.67,2801857,0
+FND.US,D,20200224,000000,54.32,58.44,54.31,57.7,2530350,0
+FND.US,D,20200225,000000,58.14,58.315,56.14,56.8,1717089,0
+FND.US,D,20200226,000000,57.21,57.93,54.79,55.44,1377514,0
+FND.US,D,20200227,000000,54.1,55.66,52.37,52.89,2197706,0
+FND.US,D,20200228,000000,51.61,51.79,49.01,51.05,2450783,0
+FND.US,D,20200302,000000,51.58,52.93,49.27,52.8,1205502,0
+FND.US,D,20200303,000000,52.91,55.47,51.1,51.45,1581537,0
+FND.US,D,20200304,000000,52.8,54.87,52.53,54.84,1259777,0
+FND.US,D,20200305,000000,53.15,53.66,51.75,52.66,984095,0
+FND.US,D,20200306,000000,50.92,52.855,50,52.44,1787762,0
+FND.US,D,20200309,000000,48,49.74,45.43,45.51,2060258,0
+FND.US,D,20200310,000000,47.4,47.74,43.71,47.36,1330835,0
+FND.US,D,20200311,000000,46.18,46.7,42.76,44.2,1064044,0
+FND.US,D,20200312,000000,40.95,41.8099,37.455,38.55,2144552,0
+FND.US,D,20200313,000000,40.92,41.98,35.23,40.06,2738238,0
+FND.US,D,20200316,000000,33.31,34.315,29.4,29.84,3233099,0
+FND.US,D,20200317,000000,30.44,32.02,27.4401,31.35,3420921,0
+FND.US,D,20200318,000000,28.89,30.28,24.36,27.16,1943439,0
+FND.US,D,20200319,000000,26.66,30.73,24.52,28.67,2343897,0
+FND.US,D,20200320,000000,29.38,30.5,27.1102,28.57,5652272,0
+FND.US,D,20200323,000000,28.35,29.18,26.22,28.74,2131716,0
+FND.US,D,20200324,000000,30.9,32.26,29.51,31.93,2728798,0
+FND.US,D,20200325,000000,32,35.25,31.1,33.6,2546087,0
+FND.US,D,20200326,000000,34.21,36.03,33.08,35.45,2078506,0
+FND.US,D,20200327,000000,33.98,34.55,31.59,33.12,1571158,0
+FND.US,D,20200330,000000,32.78,34.18,31.07,33.9,1160477,0
+FND.US,D,20200331,000000,33.39,34.1391,31.51,32.09,2221423,0
+FND.US,D,20200401,000000,30.05,30.76,28.28,28.33,1764671,0
+FND.US,D,20200402,000000,28.06,28.73,27.51,28.46,1538110,0
+FND.US,D,20200403,000000,28.1,28.65,26.44,27.04,1220973,0
+FND.US,D,20200406,000000,28.65,31.545,26.08,31.02,3111227,0
+FND.US,D,20200407,000000,32.57,32.99,29.37,31.41,2402393,0
+FND.US,D,20200408,000000,32.22,34.45,31.55,34.02,1627520,0
+FND.US,D,20200409,000000,35.21,37.42,34.73,36.49,3104292,0
+FND.US,D,20200413,000000,36.54,36.54,34.18,34.97,1843179,0
+FND.US,D,20200414,000000,35.69,37.39,35.51,36.98,1345440,0
+FND.US,D,20200415,000000,35.62,35.79,34.12,34.2,1761964,0
+FND.US,D,20200416,000000,34.21,34.5,32.79,33.1,2511853,0
+FND.US,D,20200417,000000,34.66,37.47,34.66,36.87,1656640,0
+FND.US,D,20200420,000000,35.94,36.84,35.09,35.6,1039053,0
+FND.US,D,20200421,000000,34.27,35.46,33.99,34.09,1012251,0
+FND.US,D,20200422,000000,34.49,34.83,33.33,34.55,1892096,0
+FND.US,D,20200423,000000,34.54,36.135,34.54,35.61,1413067,0
+FND.US,D,20200424,000000,36.11,36.5,35.22,36.31,1254927,0
+FND.US,D,20200427,000000,36.94,39.04,36.83,38.75,1128358,0
+FND.US,D,20200428,000000,39.46,40.26,38.67,39.7,2223950,0
+FND.US,D,20200429,000000,41.3,43.09,40.93,42.77,1434424,0
+FND.US,D,20200430,000000,42.22,43.565,41.37,42.4,1646326,0
+FND.US,D,20200501,000000,41.68,42.3,39.85,41.93,2907749,0
+FND.US,D,20200504,000000,40.02,40.84,38.34,39.66,1755974,0
+FND.US,D,20200505,000000,40.58,43.26,40.395,42.57,2163233,0
+FND.US,D,20200506,000000,42.89,43.73,42.28,42.4,1836730,0
+FND.US,D,20200507,000000,43.21,44.03,43.12,43.36,998642,0
+FND.US,D,20200508,000000,42.08,43.29,42.08,42.9,1764372,0
+FND.US,D,20200511,000000,42.49,44.78,42.04,44.22,1612884,0
+FND.US,D,20200512,000000,44.86,45.48,43.54,43.57,1057522,0
+FND.US,D,20200513,000000,43.22,43.54,40.92,41.71,882303,0
+FND.US,D,20200514,000000,41.01,43.41,39.56,43.28,1395828,0
+FND.US,D,20200515,000000,42.46,45.08,42.27,44.44,1135462,0
+FND.US,D,20200518,000000,46.5,48.26,46.19,47.7,1733519,0
+FND.US,D,20200519,000000,46.97,47.72,46.335,46.4,1297002,0
+FND.US,D,20200520,000000,44.29,46.48,43.75,46.28,4782191,0
+FND.US,D,20200521,000000,46.83,48.93,46.34,48.86,2670415,0
+FND.US,D,20200522,000000,48.85,49.99,48.53,49.79,1701491,0
+FND.US,D,20200526,000000,50.25,52.25,49.92,51.75,3273951,0
+FND.US,D,20200527,000000,52.84,54,52.42,53.99,1919153,0
+FND.US,D,20200528,000000,54,54.3,51.02,51.45,1844849,0
+FND.US,D,20200529,000000,51.36,52.48,50.54,52,1645366,0
+FND.US,D,20200601,000000,52.8,53.2,50.86,51.13,1475330,0
+FND.US,D,20200602,000000,51.83,52.97,51.74,52.29,1368316,0
+FND.US,D,20200603,000000,53.58,55.64,52.96,55.41,1506716,0
+FND.US,D,20200604,000000,54.94,56.15,54.76,55.1,908515,0
+FND.US,D,20200605,000000,56.89,57.89,55.49,56,1330044,0
+FND.US,D,20200608,000000,56.45,57,55.63,56.55,1353510,0
+FND.US,D,20200609,000000,55.11,57.28,54.53,57,1420946,0
+FND.US,D,20200610,000000,57.14,57.81,55.69,56.84,2419576,0
+FND.US,D,20200611,000000,54.19,54.705,51.25,51.56,1719474,0
+FND.US,D,20200612,000000,53.52,53.96,51.22,52.37,1199630,0
+FND.US,D,20200615,000000,50.55,53.76,49.85,53.32,1048876,0
+FND.US,D,20200616,000000,55.89,56.64,54.09,56.49,1437170,0
+FND.US,D,20200617,000000,58,58.6,57.33,57.61,1162318,0
+FND.US,D,20200618,000000,56.88,58.67,56.865,58.31,1156300,0
+FND.US,D,20200619,000000,58.85,58.85,56.12,56.57,1473997,0
+FND.US,D,20200622,000000,56.19,57.77,56.19,57.2,2056508,0
+FND.US,D,20200623,000000,58.49,58.71,58.07,58.21,1242809,0
+FND.US,D,20200624,000000,57.74,58.43,55.24,55.77,1905588,0
+FND.US,D,20200625,000000,55.32,55.79,54.51,55.71,1475129,0
+FND.US,D,20200626,000000,55.86,56.38,53.82,54.18,2086891,0
+FND.US,D,20200629,000000,54.95,57.53,54.23,57.07,1295934,0
+FND.US,D,20200630,000000,56.9,58.02,56.11,57.65,874754,0
+FND.US,D,20200701,000000,58.05,58.78,57.17,57.64,915462,0
+FND.US,D,20200702,000000,58.85,59.38,57.215,57.81,938783,0
+FND.US,D,20200706,000000,58.91,59.53,58.47,58.95,1091889,0
+FND.US,D,20200707,000000,58.15,59.745,57.99,58.27,842092,0
+FND.US,D,20200708,000000,58.66,59.11,57.68,58.99,732854,0
+FND.US,D,20200709,000000,58.9,59.18,57.64,58.43,872729,0
+FND.US,D,20200710,000000,58.26,60.3,58.26,59.62,717620,0
+FND.US,D,20200713,000000,60.7,61.13,58.14,58.35,835280,0
+FND.US,D,20200714,000000,57.6,59.95,57.43,59.85,1068899,0
+FND.US,D,20200715,000000,61.4,61.95,60.12,61.56,622677,0
+FND.US,D,20200716,000000,61.23,61.49,60.62,60.79,748203,0
+FND.US,D,20200717,000000,61.41,61.79,60.86,61.21,589818,0
+FND.US,D,20200720,000000,61.01,62.33,60.73,62.25,800147,0
+FND.US,D,20200721,000000,62.5,64.13,62.5,63.64,1104036,0
+FND.US,D,20200722,000000,64.39,66.92,64.34,66.78,1020290,0
+FND.US,D,20200723,000000,66.9,67.98,65.13,66.54,1368932,0
+FND.US,D,20200724,000000,66.13,68.12,65.2,67.82,1074020,0
+FND.US,D,20200727,000000,68.29,71.72,68.09,71.47,1350324,0
+FND.US,D,20200728,000000,71.55,71.635,67.95,68.19,1718765,0
+FND.US,D,20200729,000000,68.57,70.68,68.57,70.62,1269572,0
+FND.US,D,20200730,000000,69.97,71.18,69.43,69.99,1331890,0
+FND.US,D,20200731,000000,69.93,70.11,64.53,65.9,1955182,0
+FND.US,D,20200803,000000,66.5,68.5,66.5,68.05,1352517,0
+FND.US,D,20200804,000000,68.45,68.8,67.69,68.36,1131699,0
+FND.US,D,20200805,000000,68.43,68.805,67.13,68.68,1050551,0
+FND.US,D,20200806,000000,68.68,68.68,67.835,68.2,1218343,0
+FND.US,D,20200807,000000,68.2,68.53,66.87,67.85,939653,0
+FND.US,D,20200810,000000,68.06,68.66,67.13,67.98,1205055,0
+FND.US,D,20200811,000000,67.95,67.95,65.73,66.14,3089163,0
+FND.US,D,20200812,000000,67.15,67.52,66.01,66.8,2844169,0
+FND.US,D,20200813,000000,66.86,68.99,66.58,68.9,1700728,0
+FND.US,D,20200814,000000,68.85,70.06,68.48,69.16,1941314,0
+FND.US,D,20200817,000000,70,71.69,69.7,70.89,1414318,0
+FND.US,D,20200818,000000,71.59,71.59,69.53,70.39,1435018,0
+FND.US,D,20200819,000000,71,72.35,70.2,71.92,1072751,0
+FND.US,D,20200820,000000,71.12,72.01,70.76,71.03,945241,0
+FND.US,D,20200821,000000,70.99,72.87,70.81,72.25,1004954,0
+FND.US,D,20200824,000000,73.18,73.35,71.8,72.86,886164,0
+FND.US,D,20200825,000000,73.37,73.37,71.07,72.62,1018942,0
+FND.US,D,20200826,000000,72.95,74.08,72.62,73.86,969101,0
+FND.US,D,20200827,000000,73.91,74.23,71.62,72.41,978878,0
+FND.US,D,20200828,000000,72.91,73.415,72.46,73.26,665180,0
+FND.US,D,20200831,000000,73.6,73.71,72.49,73.24,853649,0
+FND.US,D,20200901,000000,73.21,75.6,72.7,75.47,895074,0
+FND.US,D,20200902,000000,76.24,76.34,73.26,75.7,849979,0
+FND.US,D,20200903,000000,75.07,75.29,70.69,71.67,1225904,0
+FND.US,D,20200904,000000,72.06,72.86,67.38,70.39,900755,0
+FND.US,D,20200908,000000,68.62,71.73,68.3,70.24,991360,0
+FND.US,D,20200909,000000,71.11,72.855,71.11,72,915872,0
+FND.US,D,20200910,000000,72.73,74.19,71.655,72.11,920324,0
+FND.US,D,20200911,000000,73.11,73.11,70.61,71.56,1143938,0
+FND.US,D,20200914,000000,72.35,74.26,72.35,74.2,1326451,0
+FND.US,D,20200915,000000,75,75.78,73.84,75.05,863995,0
+FND.US,D,20200916,000000,76,77.1199,75.48,75.96,1804900,0
+FND.US,D,20200917,000000,74.54,76.1,74,74.68,1413201,0
+FND.US,D,20200918,000000,74.85,75.55,72.15,73.24,2431425,0
+FND.US,D,20200921,000000,71.51,72.4,69.5,72.25,958234,0
+FND.US,D,20200922,000000,72.77,74.01,72.02,74,789941,0
+FND.US,D,20200923,000000,74.5,75.41,72.68,72.79,971937,0
+FND.US,D,20200924,000000,72.26,73.2,70.9,71.55,861607,0
+FND.US,D,20200925,000000,71.17,72.89,70.78,72.26,597160,0
+FND.US,D,20200928,000000,73.34,74.15,72.81,73.78,639934,0
+FND.US,D,20200929,000000,74.38,75.18,73.33,73.39,598912,0
+FND.US,D,20200930,000000,74.13,76.5,73.18,74.8,1054530,0
+FND.US,D,20201001,000000,75.77,76.64,75,76.39,758464,0
+FND.US,D,20201002,000000,74.67,76.38,74.205,75.53,627412,0
+FND.US,D,20201005,000000,76.02,77.08,73.86,74.45,749113,0
+FND.US,D,20201006,000000,74.79,74.89,72.65,73.24,1004289,0
+FND.US,D,20201007,000000,74.52,76.57,73.99,76.5,777708,0
+FND.US,D,20201008,000000,77.05,79.22,76.6034,79.01,765827,0
+FND.US,D,20201009,000000,79.8,81.86,79.29,79.64,1072721,0
+FND.US,D,20201012,000000,81.02,81.74,79.65,80.32,538848,0
+FND.US,D,20201013,000000,80.2,83.34,79.775,83.1,810739,0
+FND.US,D,20201014,000000,83.32,84.52,83.28,83.8,800928,0
+FND.US,D,20201015,000000,82.84,84.59,82.21,84.07,879164,0
+FND.US,D,20201016,000000,84.97,86.37,84.72,85.25,782862,0
+FND.US,D,20201019,000000,85.42,85.9,81.36,81.74,873141,0
+FND.US,D,20201020,000000,82.87,84.37,81.24,81.81,913265,0
+FND.US,D,20201021,000000,82.31,82.31,79.8,80.09,707650,0
+FND.US,D,20201022,000000,80.56,80.715,78.02,79.7,703172,0
+FND.US,D,20201023,000000,79.89,81.3499,78.35,81.1,835241,0
+FND.US,D,20201026,000000,79.94,81.64,77.62,78.16,968857,0
+FND.US,D,20201027,000000,78.99,80.15,78.1,78.63,562335,0
+FND.US,D,20201028,000000,77.16,78.9,76.54,77.84,965318,0
+FND.US,D,20201029,000000,78.55,79.83,77.34,77.91,1065953,0
+FND.US,D,20201030,000000,76.17,77,71.95,73,1812410,0
+FND.US,D,20201102,000000,74.42,75.97,72.7,74.81,1198665,0
+FND.US,D,20201103,000000,76.09,79.12,75.55,79.02,1049213,0
+FND.US,D,20201104,000000,78.69,83.08,78.64,82.5,1071643,0
+FND.US,D,20201105,000000,83.99,84.69,81.94,81.97,632553,0
+FND.US,D,20201106,000000,81.6,81.66,80.0201,81,831155,0
+FND.US,D,20201109,000000,80.22,83.14,72.35,72.44,1638671,0
+FND.US,D,20201110,000000,71.87,73.2,69.39,73.02,1238222,0
+FND.US,D,20201111,000000,74.35,78.16,73.82,77.66,1160888,0
+FND.US,D,20201112,000000,77.54,78.57,75.48,75.96,559548,0
+FND.US,D,20201113,000000,77.5,78.955,75.5201,75.97,571512,0
+FND.US,D,20201116,000000,75.79,77.89,73.44,75.7,1097266,0
+FND.US,D,20201117,000000,75.01,76.6,74.0236,76.31,761378,0
+FND.US,D,20201118,000000,76.27,78.41,76.27,76.89,565355,0
+FND.US,D,20201119,000000,76.65,79.36,76.65,78.99,500704,0
+FND.US,D,20201120,000000,78.72,80.82,77.59,80.12,773124,0
+FND.US,D,20201123,000000,80.5,85.34,80.5,85.01,854258,0
+FND.US,D,20201124,000000,85.51,85.9562,83.14,83.19,594254,0
+FND.US,D,20201125,000000,83.88,84.83,81.9,82.08,693549,0
+FND.US,D,20201127,000000,82.4,83.995,80.54,81.66,305977,0
+FND.US,D,20201130,000000,81.87,82.33,78.47,80.09,733457,0
+FND.US,D,20201201,000000,80.49,81.9,77.96,81.44,702045,0
+FND.US,D,20201202,000000,80.66,81.14,78.71,80.7,548593,0
+FND.US,D,20201203,000000,80.7,84.43,80.475,83.87,602080,0
+FND.US,D,20201204,000000,84,84,82.63,83.5,573882,0
+FND.US,D,20201207,000000,83.75,85.14,83.01,84.55,643020,0
+FND.US,D,20201208,000000,84.58,88.04,82.65,87.71,1336613,0
+FND.US,D,20201209,000000,89.39,90.29,87.17,87.63,1341319,0
+FND.US,D,20201210,000000,90.4,91.14,87.62,90.38,1014884,0
+FND.US,D,20201211,000000,90.15,91.09,88.345,89.79,1175633,0
+FND.US,D,20201214,000000,91.41,92.36,87.9401,88.26,1058074,0
+FND.US,D,20201215,000000,88.73,95.26,88.47,94.77,1263164,0
+FND.US,D,20201216,000000,95.67,97.4,95.02,95.71,939045,0
+FND.US,D,20201217,000000,96.9,98.67,96.19,98.16,887884,0
+FND.US,D,20201218,000000,98.59,101.63,98.43,100.98,1455161,0
+FND.US,D,20201221,000000,99.04,101.105,98.25,98.94,690579,0
+FND.US,D,20201222,000000,99.16,101,99.04,100.78,374885,0
+FND.US,D,20201223,000000,101.19,101.55,99.14,99.3,462358,0
+FND.US,D,20201224,000000,99.22,100,98.4581,99.86,270897,0
+FND.US,D,20201228,000000,100.93,101.01,95.03,95.2,841336,0
+FND.US,D,20201229,000000,96.02,96.09,91.62,94.33,837065,0
+FND.US,D,20201230,000000,94.87,96.28,93.15,93.7,649598,0
+FND.US,D,20201231,000000,93.62,93.813,92.1,92.85,575324,0
+FND.US,D,20210104,000000,93.05,94.82,90.2,92.46,902520,0
+FND.US,D,20210105,000000,91.82,95.28,91.66,94.75,549607,0
+FND.US,D,20210106,000000,95.28,99.57,94.51,98.2,644865,0
+FND.US,D,20210107,000000,99.01,100.08,97.55,99.21,533032,0
+FND.US,D,20210108,000000,100.11,103.27,99.9,100.72,510115,0
+FND.US,D,20210111,000000,99.89,103.23,99.21,102.07,517398,0
+FND.US,D,20210112,000000,102.07,105.12,102.07,103.98,586803,0
+FND.US,D,20210113,000000,103.73,105.6,102.89,104.02,764649,0
+FND.US,D,20210114,000000,104.52,108.54,104.16,105.09,517296,0
+FND.US,D,20210115,000000,104.29,106.12,101.425,102.56,768099,0
+FND.US,D,20210119,000000,103.01,103.275,96.94,97.5,1344401,0
+FND.US,D,20210120,000000,98.49,99.5652,97.27,98.89,1150207,0
+FND.US,D,20210121,000000,99.99,104.79,99.47,102.55,1115941,0
+FND.US,D,20210122,000000,102.35,102.5,99.69,101.41,663089,0
+FND.US,D,20210125,000000,101.65,102.84,99.09,99.24,624391,0
+FND.US,D,20210126,000000,99.38,99.97,96.67,96.96,422417,0
+FND.US,D,20210127,000000,94.08,94.754,90,90.96,1270033,0
+FND.US,D,20210128,000000,93.39,95.71,92.52,93.86,1165439,0
+FND.US,D,20210129,000000,93.45,94.59,91.26,92.07,962491,0
+FND.US,D,20210201,000000,92.65,94.42,91.15,93.93,569935,0
+FND.US,D,20210202,000000,95.57,98.53,95.02,97.82,550923,0
+FND.US,D,20210203,000000,98.87,99.7853,97.23,97.72,461403,0
+FND.US,D,20210204,000000,98.59,101.11,98.45,100.29,553159,0
+FND.US,D,20210205,000000,101.58,103.83,101.01,103.57,633146,0
+FND.US,D,20210208,000000,104,108.04,104,105.29,600445,0
+FND.US,D,20210209,000000,104.62,105.23,103.275,103.43,541773,0
+FND.US,D,20210210,000000,104.15,104.1596,99.53,99.82,827797,0
+FND.US,D,20210211,000000,100,102.79,99.15,102.66,496014,0
+FND.US,D,20210212,000000,102.64,105.55,101.48,103.89,429567,0
+FND.US,D,20210216,000000,104.02,104.58,100.925,102.75,510482,0
+FND.US,D,20210217,000000,102.08,102.725,99.8138,101.45,564111,0
+FND.US,D,20210218,000000,100.83,101.11,97.62,97.64,750664,0
+FND.US,D,20210219,000000,100.11,103.61,99.385,102.43,680877,0
+FND.US,D,20210222,000000,100.97,101.55,97.93,98.18,492615,0
+FND.US,D,20210223,000000,96.54,98.97,92.175,98.17,777610,0
+FND.US,D,20210224,000000,97.65,98.54,95.76,97.33,743197,0
+FND.US,D,20210225,000000,96.68,98.24,92.39,93.8,884495,0
+FND.US,D,20210226,000000,96.02,99,92.01,95.09,1272395,0
+FND.US,D,20210301,000000,95.93,97.65,94.04,95.68,1013920,0
+FND.US,D,20210302,000000,95.98,96.47,92.24,92.77,845854,0
+FND.US,D,20210303,000000,92.09,93.11,88.68,89.2,1076700,0
+FND.US,D,20210304,000000,87.9,90.34,84.15,86.14,1355809,0
+FND.US,D,20210305,000000,87.42,89.41,81.2045,88.76,1074317,0
+FND.US,D,20210308,000000,89.26,92,87.99,90.05,1072230,0
+FND.US,D,20210309,000000,93.49,94.6822,89.4,89.88,745459,0
+FND.US,D,20210310,000000,91.3,92.53,89.06,90.9,497671,0
+FND.US,D,20210311,000000,92.69,96.1,92.29,95.13,549744,0
+FND.US,D,20210312,000000,93.92,94.3,91.92,94.12,531682,0
+FND.US,D,20210315,000000,94.62,101.25,93.85,100.87,907739,0
+FND.US,D,20210316,000000,100.74,101.6699,97.9026,98.45,611747,0
+FND.US,D,20210317,000000,97.28,99.97,95.67,99.31,493105,0
+FND.US,D,20210318,000000,98.27,99,93.15,93.73,642154,0
+FND.US,D,20210319,000000,93.19,98.266,92.88,97.61,737881,0
+FND.US,D,20210322,000000,100.25,101.74,98.3,99.28,750668,0
+FND.US,D,20210323,000000,98.69,100.34,94.545,95.5,653362,0
+FND.US,D,20210324,000000,96.36,96.9799,92.88,93.22,788728,0
+FND.US,D,20210325,000000,91.88,95.85,90.7,95.47,441935,0
+FND.US,D,20210326,000000,96.18,98.34,94.58,97.68,573129,0
+FND.US,D,20210329,000000,97.78,99.58,91.76,93.05,911301,0
+FND.US,D,20210330,000000,92.46,96.01,92.46,95.94,615737,0
+FND.US,D,20210331,000000,96.91,97.02,95.1,95.48,675315,0
+FND.US,D,20210401,000000,97.12,99.03,96.85,98.89,549961,0
+FND.US,D,20210405,000000,99.64,100.569,97.55,99.13,902088,0
+FND.US,D,20210406,000000,98.95,102.76,98.43,101.54,734565,0
+FND.US,D,20210407,000000,101.11,103,101.04,101.49,331246,0
+FND.US,D,20210408,000000,102.45,103.5,100.82,102.75,397906,0
+FND.US,D,20210409,000000,104,110,103.25,108.69,2044763,0
+FND.US,D,20210412,000000,109.58,113.34,107.71,112.83,1638998,0
+FND.US,D,20210413,000000,113.18,114,107.55,109.75,1147963,0
+FND.US,D,20210414,000000,109.21,110.4716,104.364,105.22,982416,0
+FND.US,D,20210415,000000,106.43,108.1,105.48,107.6,633299,0
+FND.US,D,20210416,000000,108.44,113.1686,107.82,112.59,1075521,0
+FND.US,D,20210419,000000,112.57,114.41,110.6793,112.63,928889,0
+FND.US,D,20210420,000000,112,113.8793,106.61,109.09,663611,0
+FND.US,D,20210421,000000,108.61,111.94,107.08,111.71,710650,0
+FND.US,D,20210422,000000,112.01,113.79,110.42,111.52,664154,0
+FND.US,D,20210423,000000,112.43,114.3462,111.27,113.72,618049,0
+FND.US,D,20210426,000000,114.5,116.47,110.93,112.65,1108808,0
+FND.US,D,20210427,000000,113.51,115.37,113.03,114.31,551381,0
+FND.US,D,20210428,000000,115.08,115.61,112.26,114.73,472142,0
+FND.US,D,20210429,000000,116.48,116.58,112.68,114,625641,0
+FND.US,D,20210430,000000,113.56,114.085,110.37,110.92,754022,0
+FND.US,D,20210503,000000,112.1,113.37,111.2001,112.5,653293,0
+FND.US,D,20210504,000000,111.94,112.745,109.34,112.07,612312,0
+FND.US,D,20210505,000000,113.07,113.32,112.04,112.57,369449,0
+FND.US,D,20210506,000000,112.34,113.275,110.22,113.2,667208,0
+FND.US,D,20210507,000000,113.86,114.04,108.3,113.48,1205257,0
+FND.US,D,20210510,000000,111.87,115.4,109.75,111.2,930086,0
+FND.US,D,20210511,000000,108,108.385,104.25,105.68,1193641,0
+FND.US,D,20210512,000000,104.75,106.14,100.86,101.52,1122349,0
+FND.US,D,20210513,000000,102.35,103.6309,98.97,100.7,862892,0
+FND.US,D,20210514,000000,102.9,104.91,100.99,104.59,846324,0
+FND.US,D,20210517,000000,103.93,103.93,98.74,101.1,1077406,0
+FND.US,D,20210518,000000,101.72,103.28,100.04,100.11,945480,0
+FND.US,D,20210519,000000,99.1,99.1,96.34,98.11,921541,0
+FND.US,D,20210520,000000,98.12,100.7,97.75,99.5,690069,0
+FND.US,D,20210521,000000,100.24,100.48,97.42,97.47,738913,0
+FND.US,D,20210524,000000,98.21,98.78,97.5001,97.84,490496,0
+FND.US,D,20210525,000000,98.1,100.4235,98.1,99.51,714592,0
+FND.US,D,20210526,000000,99.53,101.21,99.51,99.93,499301,0
+FND.US,D,20210527,000000,100.08,101.25,99.5,100.22,816750,0
+FND.US,D,20210528,000000,101.16,101.3,97.85,98.31,659695,0
+FND.US,D,20210601,000000,99,99.83,97.3465,97.79,684560,0
+FND.US,D,20210602,000000,98.31,98.31,95.68,96.46,752546,0
+FND.US,D,20210603,000000,95.83,97.3,95.25,97.21,710312,0
+FND.US,D,20210604,000000,97.6,97.79,96.38,97.14,365531,0
+FND.US,D,20210607,000000,96.6,97.58,96.03,96.36,496069,0
+FND.US,D,20210608,000000,97.08,99.96,96.53,99.65,583225,0
+FND.US,D,20210609,000000,99.89,100.76,98.36,98.6,661105,0
+FND.US,D,20210610,000000,99.5,100.5699,96.88,97.34,782883,0
+FND.US,D,20210611,000000,97.1,98.6426,96.765,97.95,486517,0
+FND.US,D,20210614,000000,98.07,98.07,95.2,96.12,860061,0
+FND.US,D,20210615,000000,96.04,96.32,94.57,95.75,508950,0
+FND.US,D,20210616,000000,95.4,96.35,94.2,95.53,867170,0
+FND.US,D,20210617,000000,95.3,96.06,93.34,95.09,813575,0
+FND.US,D,20210618,000000,93.54,95.4,93.33,94.74,1543722,0
+FND.US,D,20210621,000000,94.74,98.47,94.183,97.5,1056728,0
+FND.US,D,20210622,000000,97.93,98.31,96.16,97.98,959577,0
+FND.US,D,20210623,000000,98.5,100.73,97.71,99.92,806845,0
+FND.US,D,20210624,000000,100.83,103.25,100.3,102.23,974744,0
+FND.US,D,20210625,000000,102.74,104.56,102.55,104.52,1483613,0
+FND.US,D,20210628,000000,104.63,105.35,103.65,104.43,642276,0
+FND.US,D,20210629,000000,105.1,108.1,105.1,106.46,947460,0
+FND.US,D,20210630,000000,106.38,107.285,105.32,105.7,796296,0
+FND.US,D,20210701,000000,105.29,105.93,104.31,105.7,680731,0
+FND.US,D,20210702,000000,106.09,106.685,105.065,105.7,479231,0
+FND.US,D,20210706,000000,105.95,107.56,104.59,107.32,685910,0
+FND.US,D,20210707,000000,107.35,109.85,107.12,108.1,992095,0
+FND.US,D,20210708,000000,105.87,106.6,103.86,105.23,868409,0
+FND.US,D,20210709,000000,106.08,108.1,106.08,107.92,458358,0
+FND.US,D,20210712,000000,107.93,108.93,107.18,108.54,565507,0
+FND.US,D,20210713,000000,108.32,108.54,107.45,107.57,675831,0
+FND.US,D,20210714,000000,107.95,108.615,106.35,106.57,510060,0
+FND.US,D,20210715,000000,105.91,107.55,105.46,106.21,557683,0
+FND.US,D,20210716,000000,106.93,107.21,104.89,105.05,570100,0
+FND.US,D,20210719,000000,102.65,105.18,101.67,103.95,739812,0
+FND.US,D,20210720,000000,104.64,109.975,104.06,109.64,1239461,0
+FND.US,D,20210721,000000,109.65,113.43,109.55,113.37,1197693,0
+FND.US,D,20210722,000000,114.37,118.298,114,118.21,1515873,0
+FND.US,D,20210723,000000,118.56,120.6164,118.56,120.18,639659,0
+FND.US,D,20210726,000000,120.19,121.11,118.33,119.58,818356,0
+FND.US,D,20210727,000000,119.48,119.48,117.45,118.82,732555,0
+FND.US,D,20210728,000000,119.44,120.95,118.49,120.52,671212,0
+FND.US,D,20210729,000000,120.35,122.81,119.66,122.66,634341,0
+FND.US,D,20210730,000000,121.51,123.89,121.295,122.01,650734,0
+FND.US,D,20210802,000000,122.83,123.2,121.35,122.13,418293,0
+FND.US,D,20210803,000000,122.7,125,121.935,124.26,824911,0
+FND.US,D,20210804,000000,123.95,126.32,123.88,125.54,1153720,0
+FND.US,D,20210805,000000,126.2,128.5,124.97,126.89,894503,0
+FND.US,D,20210806,000000,122.9,126,118.4768,119.63,1314640,0
+FND.US,D,20210809,000000,119.76,122.47,118.67,120.91,878295,0
+FND.US,D,20210810,000000,120.64,122.49,120.04,120.99,890005,0
+FND.US,D,20210811,000000,120.95,122.33,119.705,121.18,748963,0
+FND.US,D,20210812,000000,120.84,120.88,116.9,117.13,574322,0
+FND.US,D,20210813,000000,116.94,118.08,115.83,116.42,497256,0
+FND.US,D,20210816,000000,115.89,117.82,115,117.7,499883,0
+FND.US,D,20210817,000000,115.84,116.56,110.71,112.58,1199429,0
+FND.US,D,20210818,000000,113.17,117.38,112.31,115.35,838251,0
+FND.US,D,20210819,000000,113.67,115.765,113.56,114.08,534307,0
+FND.US,D,20210820,000000,114.84,117.91,113.94,117.75,712508,0
+FND.US,D,20210823,000000,117.97,119.04,116.96,116.98,453630,0
+FND.US,D,20210824,000000,117.25,119.93,116.79,118.73,678672,0
+FND.US,D,20210825,000000,118.86,120.5,118.695,120.18,326274,0
+FND.US,D,20210826,000000,119.11,119.97,116.59,117.24,491782,0
+FND.US,D,20210827,000000,117,119.735,116.55,118.98,616860,0
+FND.US,D,20210830,000000,120.12,124.57,120,122.02,607794,0
+FND.US,D,20210831,000000,122.075,123.68,121.235,123.3,602839,0
+FND.US,D,20210901,000000,124.25,125.89,123.1,125.6,633291,0
+FND.US,D,20210902,000000,125.94,126.68,124.69,125.42,614594,0
+FND.US,D,20210903,000000,124.76,126.17,123.29,125.82,355132,0
+FND.US,D,20210907,000000,126.15,126.74,125.24,125.35,468568,0
+FND.US,D,20210908,000000,125.61,125.61,122.783,122.96,477073,0
+FND.US,D,20210909,000000,122.79,125.25,122.04,124.58,592257,0
+FND.US,D,20210910,000000,126.02,131.07,125.07,127.84,780306,0
+FND.US,D,20210913,000000,129,129,124.83,126.98,692052,0
+FND.US,D,20210914,000000,126.22,129.54,126.025,127.6,489625,0
+FND.US,D,20210915,000000,127.78,130.25,126.56,129.07,533350,0
+FND.US,D,20210916,000000,128.18,130.99,127.7401,130.41,665670,0
+FND.US,D,20210917,000000,130.58,131.0909,126.495,127.94,1560916,0
+FND.US,D,20210920,000000,125.62,127.65,123.16,126.04,709348,0
+FND.US,D,20210921,000000,127.26,128.27,125.1362,125.97,318992,0
+FND.US,D,20210922,000000,127.93,132.07,127.075,130.44,660749,0
+FND.US,D,20210923,000000,131.45,131.78,128.5412,130.4,508790,0
+FND.US,D,20210924,000000,129.96,131.78,129.02,130.77,339542,0
+FND.US,D,20210927,000000,130,130.99,128.125,129.76,464398,0
+FND.US,D,20210928,000000,128.5,129.09,123.43,124.09,497534,0
+FND.US,D,20210929,000000,125.03,126.98,124.2,125.36,423659,0
+FND.US,D,20210930,000000,125.22,125.39,120.68,120.79,653208,0
+FND.US,D,20211001,000000,121.65,121.68,116.58,118.75,937979,0
+FND.US,D,20211004,000000,118.05,118.465,114.17,115.46,962208,0
+FND.US,D,20211005,000000,116.37,117.36,115.54,115.71,608517,0
+FND.US,D,20211006,000000,114.21,118.599,113.92,117.96,559809,0
+FND.US,D,20211007,000000,119.39,122.4,119.0897,120.14,393521,0
+FND.US,D,20211008,000000,120.95,120.9538,117.4,118.16,593604,0
+FND.US,D,20211011,000000,117.81,119.11,117.74,117.91,295546,0
+FND.US,D,20211012,000000,119.25,120.58,118.06,119.04,397019,0
+FND.US,D,20211013,000000,119.76,120,117.835,118.99,473468,0
+FND.US,D,20211014,000000,119.72,124.18,119.45,122.79,547893,0
+FND.US,D,20211015,000000,124.03,124.37,122.06,122.17,469811,0
+FND.US,D,20211018,000000,121.36,125.4,121.18,125.28,623954,0
+FND.US,D,20211019,000000,125.77,127.69,124.825,127.65,447282,0
+FND.US,D,20211020,000000,128.21,130.15,127.21,128.34,471383,0
+FND.US,D,20211021,000000,128.17,135.03,128.04,134.8,669975,0
+FND.US,D,20211022,000000,135.39,138.89,134.31,136.22,649702,0
+FND.US,D,20211025,000000,136.09,137.06,135.1,136.3,387822,0
+FND.US,D,20211026,000000,136.9,136.9,133.53,133.58,461378,0
+FND.US,D,20211027,000000,134.05,135.15,131.77,132.6,445825,0
+FND.US,D,20211028,000000,133.91,135.24,133.46,134.91,318469,0
+FND.US,D,20211029,000000,135.18,136.36,134.745,135.92,679587,0
+FND.US,D,20211101,000000,136.9,140.325,136.4577,139.73,639776,0
+FND.US,D,20211102,000000,140.205,143.78,139.37,140.76,865482,0
+FND.US,D,20211103,000000,141.36,143.93,139.48,140.6,725417,0
+FND.US,D,20211104,000000,140.41,145.89,140.41,143.31,1007667,0
+FND.US,D,20211105,000000,129.28,138.8,127.6942,133.29,1403348,0
+FND.US,D,20211108,000000,133.42,136.49,132.67,134.97,591740,0
+FND.US,D,20211109,000000,134.78,137.055,133.8,134.39,497557,0
+FND.US,D,20211110,000000,133.05,133.99,127.92,128.82,707106,0
+FND.US,D,20211111,000000,129.64,130.12,126.22,129.27,457600,0
+FND.US,D,20211112,000000,130,132.36,128.32,131.87,564638,0
+FND.US,D,20211115,000000,132.16,132.89,129.87,130,452891,0
+FND.US,D,20211116,000000,137.34,138.72,134.6346,137.81,1678928,0
+FND.US,D,20211117,000000,138.1,138.52,132.82,135.55,633245,0
+FND.US,D,20211118,000000,136.87,137,132.66,133.09,573606,0
+FND.US,D,20211119,000000,132.88,134.38,131.66,131.7,526643,0
+FND.US,D,20211122,000000,132.93,134.8905,130.65,131.18,651378,0
+FND.US,D,20211123,000000,129.91,131.12,126,130.82,516320,0
+FND.US,D,20211124,000000,129,134.07,128.29,132.64,394448,0
+FND.US,D,20211126,000000,127.49,133.97,126.7203,132.39,353915,0
+FND.US,D,20211129,000000,133.91,134.95,130.26,130.85,467475,0
+FND.US,D,20211130,000000,130.05,132.28,128.44,128.91,496863,0
+FND.US,D,20211201,000000,130.39,132.91,126.15,126.17,598379,0
+FND.US,D,20211202,000000,126.96,131.88,126.67,131.42,421562,0
+FND.US,D,20211203,000000,131.61,132.93,126.6,127.72,463581,0
+FND.US,D,20211206,000000,129.32,130.37,126.65,127.4,532154,0
+FND.US,D,20211207,000000,130.23,133.31,129.01,131.32,525423,0
+FND.US,D,20211208,000000,131.89,132.5,129,131.38,445148,0
+FND.US,D,20211209,000000,131.51,133.29,126.53,126.69,582755,0
+FND.US,D,20211210,000000,127.54,128.18,124.04,126.13,628148,0
+FND.US,D,20211213,000000,126.46,128.55,125.35,125.87,529383,0
+FND.US,D,20211214,000000,123.89,124.66,120,122.66,684773,0
+FND.US,D,20211215,000000,121.59,126.1,119.34,125.78,830800,0
+FND.US,D,20211216,000000,126.05,127.27,120.68,121.62,642941,0
+FND.US,D,20211217,000000,120.76,123.5,118.63,121.53,922416,0
+FND.US,D,20211220,000000,119.72,120.68,117.195,120.32,747752,0
+FND.US,D,20211221,000000,121.88,125.78,121.29,125.48,585725,0
+FND.US,D,20211222,000000,125.93,128.83,125,128.42,491943,0
+FND.US,D,20211223,000000,128.95,130.17,127.31,129.96,389706,0
+FND.US,D,20211227,000000,130,132.19,128.54,131.27,447468,0
+FND.US,D,20211228,000000,131.5,132.99,128.09,129.34,383517,0
+FND.US,D,20211229,000000,129.85,131.105,128.33,130.65,324829,0
+FND.US,D,20211230,000000,130.89,132.01,129.29,129.98,482554,0
+FND.US,D,20211231,000000,130.13,131.19,128.72,130.01,633798,0
+FND.US,D,20220103,000000,130.07,131.3,128.35,130.27,778129,0
+FND.US,D,20220104,000000,130.11,131.88,126,127.22,632509,0
+FND.US,D,20220105,000000,125,126.95,118.5,119.04,935224,0
+FND.US,D,20220106,000000,118,119.58,113.45,117.23,863154,0
+FND.US,D,20220107,000000,116.47,118.21,114.02,114.55,747927,0
+FND.US,D,20220110,000000,112.12,113.6,107.11,112.44,904326,0
+FND.US,D,20220111,000000,112.44,114.575,109.7,114.44,708001,0
+FND.US,D,20220112,000000,115.24,116.07,112.12,112.39,677276,0
+FND.US,D,20220113,000000,113.2,114.64,111.14,111.63,964648,0
+FND.US,D,20220114,000000,109.31,109.95,103.5914,105.64,993993,0
+FND.US,D,20220118,000000,103.34,104.1,102,103.11,1245370,0
+FND.US,D,20220119,000000,104.03,104.75,102.07,102.39,1030701,0
+FND.US,D,20220120,000000,103.8,106.04,100.11,100.48,1086312,0
+FND.US,D,20220121,000000,99.8,100.35,95.795,96.82,1346944,0
+FND.US,D,20220124,000000,94.735,105.57,93.82,105.14,2052582,0
+FND.US,D,20220125,000000,103.27,105.24,100.49,102.17,1435660,0
+FND.US,D,20220126,000000,104.75,106.51,99.38,100.57,1356718,0
+FND.US,D,20220127,000000,102.14,103.95,98,98.71,1198143,0
+FND.US,D,20220128,000000,99.38,103.28,97.48,103.26,761754,0
+FND.US,D,20220131,000000,103.63,108.81,103.59,108.72,934561,0
+FND.US,D,20220201,000000,109.54,110.47,106.85,110.08,902637,0
+FND.US,D,20220202,000000,111.08,111.62,107.4,108.5,998720,0
+FND.US,D,20220203,000000,105.17,107.56,104.13,104.35,729075,0
+FND.US,D,20220204,000000,103.98,105.19,101.59,103.67,999843,0
+FND.US,D,20220207,000000,103.26,106.52,102.29,104.66,614973,0
+FND.US,D,20220208,000000,104.04,107.83,103.78,106.77,825503,0
+FND.US,D,20220209,000000,109.07,112.66,108.8,112.62,875097,0
+FND.US,D,20220210,000000,109.32,112.79,107.73,108.7,805864,0
+FND.US,D,20220211,000000,108.75,110.5,105.89,106.8,886994,0
+FND.US,D,20220214,000000,106.38,108.29,103.45,104.85,1128535,0
+FND.US,D,20220215,000000,106.5,108.409,105.82,108.07,520188,0
+FND.US,D,20220216,000000,107.88,107.95,104.94,106.33,1175923,0
+FND.US,D,20220217,000000,104.91,106.06,98.7,99.68,1471208,0
+FND.US,D,20220218,000000,100.49,102.22,97.97,98.82,1031223,0
+FND.US,D,20220222,000000,97.1,98.54,92.55,93.92,2452443,0
+FND.US,D,20220223,000000,95.13,95.64,90.18,90.23,1947160,0
+FND.US,D,20220224,000000,86.2,94.38,85.25,93.85,2654722,0
+FND.US,D,20220225,000000,98.89,99.45,94.575,98.84,2073998,0
+FND.US,D,20220228,000000,96.93,98.31,93.885,95.62,1266296,0
+FND.US,D,20220301,000000,95.32,97.684,94.1,94.96,1351300,0
+FND.US,D,20220302,000000,95.38,98.3,94.17,97.77,843672,0
+FND.US,D,20220303,000000,99.05,99.5,94.055,95.23,1052739,0
+FND.US,D,20220304,000000,94.22,95.7,92.2,92.82,1197367,0
+FND.US,D,20220307,000000,93.02,93.22,83.93,84.04,1507978,0
+FND.US,D,20220308,000000,84.04,89.44,83.2,86.44,805181,0
+FND.US,D,20220309,000000,88.52,90.42,88.25,88.26,896206,0
+FND.US,D,20220310,000000,87.23,92.84,86.5,92.47,1074755,0
+FND.US,D,20220311,000000,92.38,93.5799,91.05,91.36,846114,0
+FND.US,D,20220314,000000,91.75,93.97,89.3,91,976967,0
+FND.US,D,20220315,000000,92.13,96.6,91.965,95.99,1001707,0
+FND.US,D,20220316,000000,98.7,100.11,95.84,99.18,1078556,0
+FND.US,D,20220317,000000,98.24,102.06,98.24,101.44,869187,0
+FND.US,D,20220318,000000,100.53,103.78,100.53,103.64,710634,0
+FND.US,D,20220321,000000,103.89,104.83,98.52,99.43,777370,0
+FND.US,D,20220322,000000,99.27,100.83,98,98.5,778988,0
+FND.US,D,20220323,000000,97.23,97.45,92.975,93.59,1049060,0
+FND.US,D,20220324,000000,93.74,94.09,89.175,91.3,1675589,0
+FND.US,D,20220325,000000,92.08,92.08,87.15,88.02,1170384,0
+FND.US,D,20220328,000000,87.89,89.9,86.74,89.71,1009115,0
+FND.US,D,20220329,000000,91.82,95.19,91.29,94.06,960651,0
+FND.US,D,20220330,000000,92.28,93.4,86.78,87.18,1497123,0
+FND.US,D,20220331,000000,87.19,87.19,80.53,81,2522129,0
+FND.US,D,20220401,000000,81.64,82.39,79.4,80.18,1911614,0
+FND.US,D,20220404,000000,79.8,84.12,79.38,84.06,1613608,0
+FND.US,D,20220405,000000,84.54,85.6535,81.945,82.88,2348499,0
+FND.US,D,20220406,000000,81.45,83,79.91,82.8,1611699,0
+FND.US,D,20220407,000000,80.56,82.67,79.41,82.18,1562951,0
+FND.US,D,20220408,000000,81.17,83.7,80.15,81.73,1131628,0
+FND.US,D,20220411,000000,80.37,83.55,80.12,83.04,1269049,0
+FND.US,D,20220412,000000,84.56,87.05,81.72,82.18,1790225,0
+FND.US,D,20220413,000000,81.98,86,81.7,84.72,991333,0
+FND.US,D,20220414,000000,84.72,85.74,83.12,83.15,992406,0
+FND.US,D,20220418,000000,82.8,83.035,78.62,80.15,1655022,0
+FND.US,D,20220419,000000,80.58,86.75,80.58,86.16,1346391,0
+FND.US,D,20220420,000000,87,87.68,85.62,87.14,1134578,0
+FND.US,D,20220421,000000,88.6,89.23,83.58,84.41,1213457,0
+FND.US,D,20220422,000000,83.81,84.13,79.18,79.5,1229122,0
+FND.US,D,20220425,000000,79.42,81.37,77.8464,81.1,1193247,0
+FND.US,D,20220426,000000,79.64,83.18,78.41,81.02,2066562,0
+FND.US,D,20220427,000000,81.51,83.94,80.1,80.97,1362468,0
+FND.US,D,20220428,000000,83.03,85.225,79.96,84.97,1061059,0
+FND.US,D,20220429,000000,83.83,85.21,79.52,79.72,1103313,0
+FND.US,D,20220502,000000,78.84,84.3,78.63,84.17,1236636,0
+FND.US,D,20220503,000000,83.57,84.99,82.58,83.57,1022578,0
+FND.US,D,20220504,000000,83.36,87.83,81.66,87.11,1452979,0
+FND.US,D,20220505,000000,84.93,85.86,78.09,79.46,2193228,0
+FND.US,D,20220506,000000,80,80.78,73.38,75.18,2734541,0
+FND.US,D,20220509,000000,72.9,77.53,71.88,72.54,1801954,0
+FND.US,D,20220510,000000,73.56,75.005,70.43,73.04,1606375,0
+FND.US,D,20220511,000000,72.44,74.39,67.89,68.05,1282606,0
+FND.US,D,20220512,000000,66.71,73.34,66.68,70.87,2156768,0
+FND.US,D,20220513,000000,71.74,73.53,70.72,71.47,1028389,0
+FND.US,D,20220516,000000,69.9,71.55,68.475,69.8,1270547,0
+FND.US,D,20220517,000000,72.38,74.5,69.655,72.1,1265199,0
+FND.US,D,20220518,000000,70,70.91,67.32,69.14,1650529,0
+FND.US,D,20220519,000000,68.01,71.25,67.76,68.33,1211475,0
+FND.US,D,20220520,000000,69.41,69.41,65.12,68.63,1403364,0
+FND.US,D,20220523,000000,68.83,69.69,66.73,69.67,1573017,0
+FND.US,D,20220524,000000,68.11,68.64,65.85,67.12,1498466,0
+FND.US,D,20220525,000000,66.15,71.95,66,71.29,1441842,0
+FND.US,D,20220526,000000,72.85,75.42,72.76,74.74,1481479,0
+FND.US,D,20220527,000000,75.77,78.14,75.77,77.92,1470709,0
+FND.US,D,20220531,000000,76.89,77.73,74.44,75.44,1349158,0
+FND.US,D,20220601,000000,75.61,76.575,74.61,75.39,1162151,0
+FND.US,D,20220602,000000,75.5,78.92,74.96,78.5,859729,0
+FND.US,D,20220603,000000,76.65,77.835,75.87,77.08,752193,0
+FND.US,D,20220606,000000,77.8,78.46,76.02,76.96,968387,0
+FND.US,D,20220607,000000,74.59,77.09,74.32,76.36,897441,0
+FND.US,D,20220608,000000,74.79,75.51,74.03,75.13,1046697,0
+FND.US,D,20220609,000000,74.57,76.48,73.805,75.23,805387,0
+FND.US,D,20220610,000000,73.48,73.715,70.94,71.1,1891999,0
+FND.US,D,20220613,000000,68.56,68.995,65.65,66.1,1622376,0
+FND.US,D,20220614,000000,66.79,67.93,65.08,65.97,1065829,0
+FND.US,D,20220615,000000,67,68.85,65.23,67.06,1033073,0
+FND.US,D,20220616,000000,64.42,64.76,59.9134,61.19,1594542,0
+FND.US,D,20220617,000000,61.51,64.225,61.2,63.54,1735466,0
+FND.US,D,20220621,000000,65.44,66.595,64.605,64.9,1395393,0
+FND.US,D,20220622,000000,63.6,65.08,63.58,64.23,2303602,0
+FND.US,D,20220623,000000,64.12,69.5,64.11,69.14,2271203,0
+FND.US,D,20220624,000000,69.85,73,69.795,72.95,1640201,0
+FND.US,D,20220627,000000,71.78,72.19,70.2222,71.96,2156440,0
+FND.US,D,20220628,000000,73.43,73.98,67.33,67.53,2440380,0
+FND.US,D,20220629,000000,67.73,67.73,65.01,66.27,1463503,0
+FND.US,D,20220630,000000,64.46,65.1,60.97,62.96,2248119,0
+FND.US,D,20220701,000000,63.15,65.1,62.65,64.97,1064021,0
+FND.US,D,20220705,000000,63.84,71.66,63.09,71.55,1861730,0
+FND.US,D,20220706,000000,71.65,73.055,68.11,69.2,1251054,0
+FND.US,D,20220707,000000,69.75,72.56,69.64,72.5,1250151,0
+FND.US,D,20220708,000000,71.74,72.17,69.625,71.61,1249156,0
+FND.US,D,20220711,000000,71.18,72.4,70.33,71.47,1186888,0
+FND.US,D,20220712,000000,71.86,74.9,71.2701,72.19,2219600,0
+FND.US,D,20220713,000000,71.5,74.75,70.3,74.05,1347009,0
+FND.US,D,20220714,000000,72.91,73.31,71.15,72.42,1092764,0
+FND.US,D,20220715,000000,74.12,74.58,72.81,74.36,1218604,0
+FND.US,D,20220718,000000,74.74,76.56,74.625,74.9,1289732,0
+FND.US,D,20220719,000000,75.09,77.05,74.12,76.39,1526594,0
+FND.US,D,20220720,000000,76.25,77.515,75.52,77.09,995571,0
+FND.US,D,20220721,000000,76.91,78.09,75.74,77.5,851966,0
+FND.US,D,20220722,000000,78.12,79.59,76.56,77.1,754868,0
+FND.US,D,20220725,000000,76.93,76.98,74.26,74.96,1034477,0
+FND.US,D,20220726,000000,72.81,72.81,70.13,70.85,2313340,0
+FND.US,D,20220727,000000,71.62,74.1,70.11,73.99,1474285,0
+FND.US,D,20220728,000000,73.96,79.14,73.95,79.07,1827835,0
+FND.US,D,20220729,000000,77.18,80.78,75.59,80.57,1515951,0
+FND.US,D,20220801,000000,80.27,82.38,78.78,81.01,1622000,0
+FND.US,D,20220802,000000,79.75,82.37,79.75,80.67,970180,0
+FND.US,D,20220803,000000,81.75,84.325,81.04,83.68,1426604,0
+FND.US,D,20220804,000000,83.69,84.745,81.245,81.86,2102462,0
+FND.US,D,20220805,000000,84.87,93.15,84.5,92.92,3369778,0
+FND.US,D,20220808,000000,92.57,96.94,91.965,92.25,2146908,0
+FND.US,D,20220809,000000,91.54,91.89,84.69,86.47,2137572,0
+FND.US,D,20220810,000000,89.27,93.21,89.27,90.76,1424863,0
+FND.US,D,20220811,000000,92.05,92.973,88.665,89.14,968117,0
+FND.US,D,20220812,000000,89.89,94.16,88.375,94.03,1156283,0
+FND.US,D,20220815,000000,93.46,96.06,93.185,95.75,1132832,0
+FND.US,D,20220816,000000,94.57,102.15,94.57,99.46,2140320,0
+FND.US,D,20220817,000000,97.14,97.51,93.67,95.88,2146928,0
+FND.US,D,20220818,000000,95.46,97.27,94.33,95.8,970558,0
+FND.US,D,20220819,000000,93.77,94.15,90.88,92.01,1445401,0
+FND.US,D,20220822,000000,89.96,90.23,87.45,87.58,1005120,0
+FND.US,D,20220823,000000,87.82,89.6,87.75,88.62,817147,0
+FND.US,D,20220824,000000,88.73,90.27,87.635,88.86,728243,0
+FND.US,D,20220825,000000,89.54,90.605,88.46,89.25,712118,0
+FND.US,D,20220826,000000,89.67,89.905,83.8975,84.73,1370664,0
+FND.US,D,20220829,000000,83.65,84.46,82.73,83.23,785262,0
+FND.US,D,20220830,000000,84.82,85.945,81.71,82.91,811174,0
+FND.US,D,20220831,000000,83.67,83.67,79.95,81.36,1828127,0
+FND.US,D,20220901,000000,80.65,82.57,78.35,81.69,1816937,0
+FND.US,D,20220902,000000,82.98,83.36,79.4,80.03,1080690,0
+FND.US,D,20220906,000000,80.33,80.47,76.19,76.77,1217346,0
+FND.US,D,20220907,000000,77.2,81.85,77.2,81.73,1025642,0
+FND.US,D,20220908,000000,80.37,82.25,79.59,82.18,801968,0
+FND.US,D,20220909,000000,82.14,85.063,82.09,84.62,949798,0
+FND.US,D,20220912,000000,85.31,87.67,85.05,87.04,1330657,0
+FND.US,D,20220913,000000,82.56,82.8,80.16,80.61,1423773,0
+FND.US,D,20220914,000000,81.35,82.21,78.67,80.87,1260914,0
+FND.US,D,20220915,000000,81.09,83.65,79.53,80.19,901766,0
+FND.US,D,20220916,000000,78.75,80.21,77.07,79.87,1186284,0
+FND.US,D,20220919,000000,79.12,81.07,78.66,79.56,1161613,0
+FND.US,D,20220920,000000,77.94,78.515,74.99,75.35,1645956,0
+FND.US,D,20220921,000000,75.86,77.48,73.5,73.54,2226726,0
+FND.US,D,20220922,000000,72.66,72.8534,68.53,69.64,1773760,0
+FND.US,D,20220923,000000,68.1,70.35,67.74,70.18,1412511,0
+FND.US,D,20220926,000000,70.1,72.48,68.245,69.25,1237339,0
+FND.US,D,20220927,000000,71.62,73.33,69.34,71.49,1498472,0
+FND.US,D,20220928,000000,72.35,76.86,72.35,76.56,2397578,0
+FND.US,D,20220929,000000,74.36,75.02,69.6173,71.15,1934352,0
+FND.US,D,20220930,000000,70.66,72.4025,68.72,70.26,1698633,0
+FND.US,D,20221003,000000,70.85,73.48,70,72.69,2134729,0
+FND.US,D,20221004,000000,75,76.49,73.945,74.54,1848832,0
+FND.US,D,20221005,000000,72.52,74.9,71.66,74.03,1091078,0
+FND.US,D,20221006,000000,74.04,75.84,73.51,73.95,1015340,0
+FND.US,D,20221007,000000,72.07,72.56,69.75,70,1324720,0
+FND.US,D,20221010,000000,70.21,71.38,68.41,70.15,1231431,0
+FND.US,D,20221011,000000,70.29,71.7,68.21,70.01,2510875,0
+FND.US,D,20221012,000000,70.06,71.06,67.601,70.79,2137340,0
+FND.US,D,20221013,000000,68.27,71.13,65.1,70.13,1828780,0
+FND.US,D,20221014,000000,71.32,73.68,67.02,67.29,2275804,0
+FND.US,D,20221017,000000,69.04,71.35,69.03,70.64,1257421,0
+FND.US,D,20221018,000000,72.83,74.955,70.39,70.96,1282619,0
+FND.US,D,20221019,000000,69.21,69.5301,65.79,66.59,1547062,0
+FND.US,D,20221020,000000,66.17,68.45,64.2,64.72,1035623,0
+FND.US,D,20221021,000000,64.69,67.55,63.77,67.24,1384115,0
+FND.US,D,20221024,000000,67.44,69.45,66.05,69.41,1126454,0
+FND.US,D,20221025,000000,70,74.9,70,74.64,2242701,0
+FND.US,D,20221026,000000,74,77.3,73.04,73.27,1483733,0
+FND.US,D,20221027,000000,73.76,74.25,71.125,71.63,1771554,0
+FND.US,D,20221028,000000,70.82,75.07,70.29,74.77,1563637,0
+FND.US,D,20221031,000000,73.77,74.835,73,73.37,1072918,0
+FND.US,D,20221101,000000,75.47,75.47,71.26,71.28,1473398,0
+FND.US,D,20221102,000000,70.56,70.56,65.361,65.57,3091490,0
+FND.US,D,20221103,000000,64.11,68.08,63.51,67.65,3288000,0
+FND.US,D,20221104,000000,68.94,70.365,65.14,69.5,2746614,0
+FND.US,D,20221107,000000,69.85,71.58,67,70.69,1631202,0
+FND.US,D,20221108,000000,72.21,72.69,68.64,71.07,1335317,0
+FND.US,D,20221109,000000,69.96,70.365,68.57,69.2,1715173,0
+FND.US,D,20221110,000000,73.88,81.12,73.88,79.31,3406596,0
+FND.US,D,20221111,000000,79.28,84.26,78.94,82.23,2475075,0
+FND.US,D,20221114,000000,81.54,82.2,77.42,77.47,1750160,0
+FND.US,D,20221115,000000,78.7,80.785,76.28,79.5,2472644,0
+FND.US,D,20221116,000000,77.46,78.795,75.955,77.77,943748,0
+FND.US,D,20221117,000000,75.67,76.47,73.195,74.63,1184516,0
+FND.US,D,20221118,000000,76.53,76.53,71.61,72.9,1170001,0
+FND.US,D,20221121,000000,72.5,73.85,71.56,73.39,1040647,0
+FND.US,D,20221122,000000,74.54,76.715,73.5104,75.26,1254329,0
+FND.US,D,20221123,000000,75.59,75.81,73.76,74.03,863225,0
+FND.US,D,20221125,000000,73.66,74.845,73.11,74.12,460005,0
+FND.US,D,20221128,000000,73.23,74.56,70.86,70.91,996478,0
+FND.US,D,20221129,000000,70.39,71.95,69.74,71.3,1337655,0
+FND.US,D,20221130,000000,71.45,74.74,69.345,74.63,1769804,0
+FND.US,D,20221201,000000,75.85,78.24,75.33,77.84,1269496,0
+FND.US,D,20221202,000000,75.55,77.405,75.02,77.12,622893,0
+FND.US,D,20221205,000000,75.36,76.17,73.9,74.32,1104763,0
+FND.US,D,20221206,000000,75.98,76.47,69.81,72.04,1443275,0
+FND.US,D,20221207,000000,72.13,74.73,71.74,74.65,1065344,0
+FND.US,D,20221208,000000,74.18,76.06,73.96,75.86,1198036,0
+FND.US,D,20221209,000000,74.83,77.04,74.43,75.8,992735,0
+FND.US,D,20221212,000000,76.55,76.55,74.2775,75.83,1284730,0
+FND.US,D,20221213,000000,81.01,82.19,77.83,78.61,1923946,0
+FND.US,D,20221214,000000,78.25,81.98,77.71,79.48,2516939,0
+FND.US,D,20221215,000000,77.47,78.71,75.67,77.39,2238247,0
+FND.US,D,20221216,000000,76.19,76.85,74.03,75.13,1560558,0
+FND.US,D,20221219,000000,74.89,75.21,70.6,70.91,1430330,0
+FND.US,D,20221220,000000,69.58,72.185,69.51,71.17,1715127,0
+FND.US,D,20221221,000000,72.4,73.39,71.69,72.49,1319943,0
+FND.US,D,20221222,000000,71,71.44,69.75,71.13,1504935,0
+FND.US,D,20221223,000000,71,71.91,69.61,71.47,1031929,0
+FND.US,D,20221227,000000,70.98,71.2,69.295,69.79,2427208,0
+FND.US,D,20221228,000000,69.79,70.19,68.29,68.3,1925700,0
+FND.US,D,20221229,000000,69,71.785,68.83,70.99,1273233,0
+FND.US,D,20221230,000000,69.41,70.24,69.01,69.63,1202407,0
+FND.US,D,20230103,000000,71.36,72.56,69.125,72.35,2104462,0
+FND.US,D,20230104,000000,74,75.85,72.5,75.5,1302851,0
+FND.US,D,20230105,000000,73.92,75.4,72.835,75,1318127,0
+FND.US,D,20230106,000000,75.76,77.28,74.41,77.1,1571778,0
+FND.US,D,20230109,000000,78.1,80.385,77.8676,79,1811602,0
+FND.US,D,20230110,000000,78.85,80.8,78.29,80.42,1063383,0
+FND.US,D,20230111,000000,81.74,84.37,80.84,84.3,1567369,0
+FND.US,D,20230112,000000,85.39,87.13,83.475,86.58,1994653,0
+FND.US,D,20230113,000000,85.14,88.7197,84.78,84.8,1473009,0
+FND.US,D,20230117,000000,84.12,84.26,81.61,83.99,1644679,0
+FND.US,D,20230118,000000,85.5,88.5,85.11,85.22,1770474,0
+FND.US,D,20230119,000000,83.42,83.816,79.89,80.05,1491363,0
+FND.US,D,20230120,000000,79.79,83.855,78.18,83.69,1731371,0
+FND.US,D,20230123,000000,83.96,87.45,83.835,87.32,1453392,0
+FND.US,D,20230124,000000,87,87.79,85.87,87.22,623007,0
+FND.US,D,20230125,000000,85.32,89.055,83.71,88.5,1378751,0
+FND.US,D,20230126,000000,89.38,90.96,84.52,84.72,1870305,0
+FND.US,D,20230127,000000,83.35,88.62,83.01,86.83,1815038,0
+FND.US,D,20230130,000000,85.66,87.04,84.99,85.27,1277518,0
+FND.US,D,20230131,000000,85.65,90.8,85.65,90.77,1411212,0
+FND.US,D,20230201,000000,90.8,95.71,89.5294,95.37,1697677,0
+FND.US,D,20230202,000000,97,102.61,97,100.28,3618294,0
+FND.US,D,20230203,000000,96.52,100.91,96.52,99.79,2177235,0
+FND.US,D,20230206,000000,97.8,101.02,97.45,99.84,1893228,0
+FND.US,D,20230207,000000,98.52,101.1,97.12,100.85,2070857,0
+FND.US,D,20230208,000000,99.21,99.615,98,99,1320583,0
+FND.US,D,20230209,000000,100.55,101.5,98.75,98.96,1502601,0
+FND.US,D,20230210,000000,97.01,97.45,93.95,94.11,1879368,0
+FND.US,D,20230213,000000,94.43,99.38,93.56,98.13,1270326,0
+FND.US,D,20230214,000000,96.62,100.46,95.14,100.2,1037414,0
+FND.US,D,20230215,000000,98.9,101.17,98.19,100.61,1246882,0
+FND.US,D,20230216,000000,94.97,100.19,94.85,97.72,1590440,0
+FND.US,D,20230217,000000,96.18,96.715,92.87,94.5,1861264,0
+FND.US,D,20230221,000000,92.45,92.45,87.34,88.14,2398652,0
+FND.US,D,20230222,000000,88.84,90.83,88.62,89.11,1159026,0
+FND.US,D,20230223,000000,89.33,91.175,88.24,90.83,1819344,0
+FND.US,D,20230224,000000,94.99,94.99,88.78,91,3010275,0
+FND.US,D,20230227,000000,92.77,92.77,90,90.38,1192571,0
+FND.US,D,20230228,000000,90.43,92.56,89.195,91.81,1606753,0
+FND.US,D,20230301,000000,91.34,92.11,88.08,88.47,1376405,0
+FND.US,D,20230302,000000,86.72,89.015,86.13,88.39,884290,0
+FND.US,D,20230303,000000,89.16,91.5,88.46,91.28,927969,0
+FND.US,D,20230306,000000,91.54,92.51,89.09,89.68,901540,0
+FND.US,D,20230307,000000,89.67,90.54,87.78,87.83,1041487,0
+FND.US,D,20230308,000000,88.11,89.075,87.26,88.78,1965179,0
+FND.US,D,20230309,000000,88.57,90.07,85.51,85.73,1195516,0
+FND.US,D,20230310,000000,85.85,88.25,83.99,86.75,2312910,0
+FND.US,D,20230313,000000,85.41,89.74,85.085,88.85,2261414,0
+FND.US,D,20230314,000000,90.48,91.14,87.62,88.98,1705722,0
+FND.US,D,20230315,000000,87.28,89.42,86.67,88.75,965299,0
+FND.US,D,20230316,000000,88.23,91.13,88.16,90.58,1364439,0
+FND.US,D,20230317,000000,90.72,91.94,89.46,91.52,1789359,0
+FND.US,D,20230320,000000,91.82,94.09,91.41,92.43,1384565,0
+FND.US,D,20230321,000000,93.49,96.12,93.49,93.76,1429402,0
+FND.US,D,20230322,000000,93.98,95.24,92.21,92.3,958933,0
+FND.US,D,20230323,000000,93.2,93.62,90.305,91.92,1169278,0
+FND.US,D,20230324,000000,91,93.37,90.55,93.09,871541,0
+FND.US,D,20230327,000000,93.41,93.82,90.15,92.39,971474,0
+FND.US,D,20230328,000000,91.95,93.72,91.56,93.41,1037822,0
+FND.US,D,20230329,000000,94.21,94.55,92.78,94.45,790747,0
+FND.US,D,20230330,000000,95.44,96.06,94.24,94.7,1476825,0
+FND.US,D,20230331,000000,95.3,98.43,94.915,98.22,1245805,0
+FND.US,D,20230403,000000,97.62,98.73,96.35,98.63,1154741,0
+FND.US,D,20230404,000000,99.37,99.37,97.59,98.15,1138764,0
+FND.US,D,20230405,000000,97.16,97.57,92.7,93.32,1604850,0
+FND.US,D,20230406,000000,92.58,92.79,90.44,92.38,1570382,0
+FND.US,D,20230410,000000,91.78,98.37,91.63,97.74,1503590,0
+FND.US,D,20230411,000000,98.55,99.2,97.29,98.7,1023533,0
+FND.US,D,20230412,000000,99.55,100,96.11,96.41,997154,0
+FND.US,D,20230413,000000,96.95,98.975,96.25,98.22,978883,0
+FND.US,D,20230414,000000,98.26,99.77,97.93,98.41,815141,0
+FND.US,D,20230417,000000,98.46,98.7899,97.17,98.01,1186001,0
+FND.US,D,20230418,000000,99.24,101.39,98.66,100.48,2848610,0
+FND.US,D,20230419,000000,99.52,99.675,98.18,99.34,971038,0
+FND.US,D,20230420,000000,98.3,100.15,98.21,98.91,980923,0
+FND.US,D,20230421,000000,99.22,99.56,97.18,98.39,1120761,0
+FND.US,D,20230424,000000,98.85,99.44,97.92,98.9,816727,0
+FND.US,D,20230425,000000,99.07,99.62,97.08,97.13,1233890,0
+FND.US,D,20230426,000000,98.09,98.525,93.35,93.85,2073216,0
+FND.US,D,20230427,000000,94.48,96.49,94.11,96.4,2189450,0
+FND.US,D,20230428,000000,97,99.7,96.68,99.34,841507,0
+FND.US,D,20230501,000000,98.84,99.79,98.37,99.66,1004210,0
+FND.US,D,20230502,000000,99.6,100.3,97.65,99.47,839661,0
+FND.US,D,20230503,000000,99.5,101.31,97.32,97.55,1577148,0
+FND.US,D,20230504,000000,97.5,100.13,96.565,97.32,1658175,0
+FND.US,D,20230505,000000,91.05,94.1,87.62,92.44,4863533,0
+FND.US,D,20230508,000000,92.3,93,90.595,92.05,1380054,0
+FND.US,D,20230509,000000,92,92.82,90.84,91.73,1345997,0
+FND.US,D,20230510,000000,92.36,93.2,90.73,92.65,1219595,0
+FND.US,D,20230511,000000,93.61,93.83,91.925,93.16,846507,0
+FND.US,D,20230512,000000,93.28,93.97,91.89,92.57,1196832,0
+FND.US,D,20230515,000000,92.12,92.73,91.32,92.28,942953,0
+FND.US,D,20230516,000000,89.87,90.6475,87.865,89.07,2181995,0
+FND.US,D,20230517,000000,89.24,91.6,88.58,91.37,1329325,0
+FND.US,D,20230518,000000,91.41,91.67,90.11,91.08,963782,0
+FND.US,D,20230519,000000,90.61,90.61,87.45,88.45,1345579,0
+FND.US,D,20230522,000000,88.06,90.95,87.965,90.57,1014401,0
+FND.US,D,20230523,000000,89.92,91.89,88.77,90.71,1209089,0
+FND.US,D,20230524,000000,90.84,91.09,87.935,90.13,822447,0
+FND.US,D,20230525,000000,90.7,91.88,88.31,88.44,852011,0
+FND.US,D,20230526,000000,88.5,92.03,88.025,91.79,909613,0
+FND.US,D,20230530,000000,92.99,93.61,91.72,92.88,843049,0
+FND.US,D,20230531,000000,92.96,93.35,89.77,91.31,1109573,0
+FND.US,D,20230601,000000,90.96,93.12,89.29,92.47,954512,0
+FND.US,D,20230602,000000,93.1,95,92.28,94.17,1039398,0
+FND.US,D,20230605,000000,93.13,93.13,90.92,91.12,1248522,0
+FND.US,D,20230606,000000,90.59,93.78,90.26,92.98,1315981,0
+FND.US,D,20230607,000000,94.08,99.17,93.58,97.74,2590522,0
+FND.US,D,20230608,000000,98.17,98.885,96.23,96.55,856574,0
+FND.US,D,20230609,000000,97.28,97.28,95.4143,96,1038758,0
+FND.US,D,20230612,000000,94.34,97.409,94.01,96.95,1381851,0
+FND.US,D,20230613,000000,97.5,99.5,97.38,97.94,784616,0
+FND.US,D,20230614,000000,98.03,99.22,95.73,96.14,888372,0
+FND.US,D,20230615,000000,95.99,97.435,94.64,97.07,662921,0
+FND.US,D,20230616,000000,97.36,97.84,95.68,96.26,885255,0
+FND.US,D,20230620,000000,95.27,96.435,94.22,96.02,908617,0
+FND.US,D,20230621,000000,96.14,96.93,94.21,96.18,1045006,0
+FND.US,D,20230622,000000,96.03,96.465,94.3579,95.72,793434,0
+FND.US,D,20230623,000000,96.67,100.4175,95.27,97.97,2073999,0
+FND.US,D,20230626,000000,97.57,98.5885,95.54,97.21,1173405,0
+FND.US,D,20230627,000000,97.97,102.94,97.67,102.5,1188813,0
+FND.US,D,20230628,000000,102.42,104.98,102,102.86,1108532,0
+FND.US,D,20230629,000000,102.89,103.51,100.27,101.56,1417714,0
+FND.US,D,20230630,000000,102.64,104.79,101.7501,103.96,1487673,0
+FND.US,D,20230703,000000,103.75,104.9,103.36,104.02,533858,0
+FND.US,D,20230705,000000,103.92,104.45,102.68,103.56,954768,0
+FND.US,D,20230706,000000,101.87,102.55,99.92,100.43,1189200,0
+FND.US,D,20230707,000000,101.39,102.43,100.665,100.92,652166,0
+FND.US,D,20230710,000000,100.74,104.68,100.71,104.67,1286445,0
+FND.US,D,20230711,000000,104.91,109.42,104.82,109,1861481,0
+FND.US,D,20230712,000000,110,114.63,110,113.26,1928965,0
+FND.US,D,20230713,000000,113.4,113.96,112.03,113.25,961951,0
+FND.US,D,20230714,000000,113.03,113.25,110.6,111.15,1533247,0
+FND.US,D,20230717,000000,110.53,111.25,110.05,110.49,1203034,0
+FND.US,D,20230718,000000,110.56,113.2,109.83,112.76,1215578,0
+FND.US,D,20230719,000000,113.08,115.69,112.79,115.06,1004858,0
+FND.US,D,20230720,000000,114.63,116.03,112.29,113.21,1222221,0
+FND.US,D,20230721,000000,111.36,112.35,110.29,111.2,1400650,0
+FND.US,D,20230724,000000,111,111.9,109.84,110,1367643,0
+FND.US,D,20230725,000000,110.04,112.06,109.45,110.65,1484680,0
+FND.US,D,20230726,000000,110.98,112.73,110.595,111.67,653735,0
+FND.US,D,20230727,000000,113.42,114.62,110.4,110.48,899260,0
+FND.US,D,20230728,000000,113.56,114.78,112.57,113.95,980364,0
+FND.US,D,20230731,000000,114.23,115.25,113.9999,114.85,1129499,0
+FND.US,D,20230801,000000,113.19,114.85,112.75,114.27,898608,0
+FND.US,D,20230802,000000,112.48,113.0547,110.68,111.53,1354859,0
+FND.US,D,20230803,000000,110.28,111.79,109.01,111.05,1910804,0
+FND.US,D,20230804,000000,103.7,105.89,101.155,102.53,3071430,0
+FND.US,D,20230807,000000,102.96,105.93,102.2,103.92,1240829,0
+FND.US,D,20230808,000000,102.81,105.8,102.405,105.49,1007134,0
+FND.US,D,20230809,000000,105.49,107.12,104.4,105.37,1139213,0
+FND.US,D,20230810,000000,106.25,107.96,104.61,105.47,810983,0
+FND.US,D,20230811,000000,104.8,106.39,103.99,104.27,798312,0
+FND.US,D,20230814,000000,104.28,105.3,103.29,105.09,829578,0
+FND.US,D,20230815,000000,105.05,106.13,103.59,104.92,891721,0
+FND.US,D,20230816,000000,104.85,105.8,102.07,102.17,965070,0
+FND.US,D,20230817,000000,102.03,102.7,97.24,97.87,1518580,0
+FND.US,D,20230818,000000,96.62,99.27,96.23,98.71,1026358,0
+FND.US,D,20230821,000000,98.88,99.29,97.3,97.92,928345,0
+FND.US,D,20230822,000000,98.93,99.02,97.45,98.21,910521,0
+FND.US,D,20230823,000000,98.78,99.95,97.75,99.67,1479485,0
+FND.US,D,20230824,000000,99.07,99.66,96.11,96.13,1095015,0
+FND.US,D,20230825,000000,96.06,97.12,94.24,95.93,1685291,0
+FND.US,D,20230828,000000,97.21,97.555,96.1101,96.74,551434,0
+FND.US,D,20230829,000000,96.55,100.36,96.39,99.78,758879,0
+FND.US,D,20230830,000000,99.4,102.32,98.88,101.36,1161020,0
+FND.US,D,20230831,000000,101.78,101.81,99.43,99.7,934483,0
+FND.US,D,20230901,000000,101.17,101.93,99.515,100,984777,0
+FND.US,D,20230905,000000,99.32,99.525,96.48,97.26,1070706,0
+FND.US,D,20230906,000000,97.27,98.16,95.62,96.94,885814,0
+FND.US,D,20230907,000000,97.19,97.995,95.61,95.65,1039592,0
+FND.US,D,20230908,000000,95,95.64,92.99,93.72,2030273,0
+FND.US,D,20230911,000000,95.23,96.42,94.07,94.22,1238914,0
+FND.US,D,20230912,000000,93.02,95.92,92.76,93.75,1859295,0
+FND.US,D,20230913,000000,92.88,95.125,92.29,93.74,1708156,0
+FND.US,D,20230914,000000,94.89,95.64,94.24,95.07,926584,0
+FND.US,D,20230915,000000,94.9,94.9,92.91,93.8,1486853,0
+FND.US,D,20230918,000000,93.61,93.61,91.79,92.14,1621890,0
+FND.US,D,20230919,000000,91.64,93.13,91,92.8,1461675,0
+FND.US,D,20230920,000000,94.47,95.14,93.45,93.69,1733514,0
+FND.US,D,20230921,000000,92.46,93.48,90.415,90.55,2202970,0
+FND.US,D,20230922,000000,91.29,91.63,89.33,89.5,1622267,0
+FND.US,D,20230925,000000,89.42,91.6,89.31,90.95,1562937,0
+FND.US,D,20230926,000000,90.32,91.09,89.22,89.49,976089,0
+FND.US,D,20230927,000000,89.96,90.2,88.45,89.9,2125822,0
+FND.US,D,20230928,000000,89.68,91.51,88.66,89.49,2656693,0
+FND.US,D,20230929,000000,90.19,92.31,90.045,90.5,1520737,0
+FND.US,D,20231002,000000,90.54,91.75,90.06,91.35,1346734,0
+FND.US,D,20231003,000000,90.16,91.02,85.55,86.55,2021808,0
+FND.US,D,20231004,000000,86.98,87.85,85.875,87.48,1440993,0
+FND.US,D,20231005,000000,85.6,86.29,83.275,85.18,2035019,0
+FND.US,D,20231006,000000,84.42,86.89,83.5,85.95,1232927,0
+FND.US,D,20231009,000000,84.68,87.52,84.68,87.42,935041,0
+FND.US,D,20231010,000000,88.39,90.51,87.6401,89.37,1155310,0
+FND.US,D,20231011,000000,89.02,89.94,86.76,87.45,724833,0
+FND.US,D,20231012,000000,86.35,86.3994,82.61,82.95,2010596,0
+FND.US,D,20231013,000000,82.72,83.76,82.18,82.75,1823905,0
+FND.US,D,20231016,000000,83.8,85.08,83.16,84.68,1101715,0
+FND.US,D,20231017,000000,84.5,85.58,84.39,84.91,1364148,0
+FND.US,D,20231018,000000,91.21,91.22,85.73,85.74,7327535,0
+FND.US,D,20231019,000000,85.27,86.44,83.63,84.29,19517808,0
+FND.US,D,20231020,000000,83.63,84.06,81.06,82.34,2305383,0
+FND.US,D,20231023,000000,82.25,84.16,80.98,82.2,1311260,0
+FND.US,D,20231024,000000,82.16,83.09,79.46,80.76,1725471,0
+FND.US,D,20231025,000000,79.68,80.27,78.25,78.85,1376351,0
+FND.US,D,20231026,000000,78.79,79.55,76.94,77.16,1842473,0
+FND.US,D,20231027,000000,77.99,78.78,76.69,77.55,2136734,0
+FND.US,D,20231030,000000,77.53,81.34,77.53,80.85,1989858,0
+FND.US,D,20231031,000000,81.27,83.64,80.84,82.4,2063443,0
+FND.US,D,20231101,000000,82.3,82.92,80.24,82.91,1760198,0
+FND.US,D,20231102,000000,84.56,86.06,84.025,84.92,2864227,0
+FND.US,D,20231103,000000,80,84.95,76.55,80.75,7532314,0
+FND.US,D,20231106,000000,81,81.55,76.3,77.83,4124504,0
+FND.US,D,20231107,000000,78.16,79.83,78.16,79.46,2202534,0
+FND.US,D,20231108,000000,79.59,81.24,78.59,80.39,1787785,0
+FND.US,D,20231109,000000,80.18,80.59,77.01,77.66,1347286,0
+FND.US,D,20231110,000000,77.94,79.24,77.155,79.14,1035004,0
+FND.US,D,20231113,000000,78.97,80.22,77.815,80.17,1394465,0
+FND.US,D,20231114,000000,83.56,88.66,83.56,85.73,3685746,0
+FND.US,D,20231115,000000,86.22,91.14,86.13,90.01,3698870,0
+FND.US,D,20231116,000000,89.1,90.7,88.22,89.01,1537033,0
+FND.US,D,20231117,000000,89.87,90.425,88.54,89.79,1196546,0
+FND.US,D,20231120,000000,89.57,91.13,89.395,90.52,1058884,0
+FND.US,D,20231121,000000,89.23,89.94,88.53,89.59,1023777,0
+FND.US,D,20231122,000000,90.51,93.14,89.66,91.77,1297379,0
+FND.US,D,20231124,000000,90.25,92.37,90.25,92.22,576068,0
+FND.US,D,20231127,000000,91.34,93.03,90.58,91.87,1277468,0
+FND.US,D,20231128,000000,91.82,93.625,91.24,92.91,1086458,0
+FND.US,D,20231129,000000,92.14,94.78,91.24,92.2,2160766,0
+FND.US,D,20231130,000000,92.67,92.67,90.9734,91.71,1304659,0
+FND.US,D,20231201,000000,91.97,97.78,91.15,97.6,2474603,0
+FND.US,D,20231204,000000,97.12,99.79,97.01,98.92,1750112,0
+FND.US,D,20231205,000000,97.91,98.86,96.955,97.97,1400770,0
+FND.US,D,20231206,000000,99.01,101.98,98.83,100.28,1653727,0
+FND.US,D,20231207,000000,100.14,100.9475,99.69,100.8,1196175,0
+FND.US,D,20231208,000000,100.82,101.415,99.29,100.93,936673,0
+FND.US,D,20231211,000000,101.03,101.83,100.81,100.85,961177,0
+FND.US,D,20231212,000000,101.12,102,98.63,98.82,1672722,0
+FND.US,D,20231213,000000,99.16,106.39,98.52,105.29,1997127,0
+FND.US,D,20231214,000000,107.8,111.93,107.8,111.74,2356503,0
+FND.US,D,20231215,000000,111.53,113.13,110.15,111.84,2260060,0
+FND.US,D,20231218,000000,112.22,112.22,110.18,110.53,820407,0
+FND.US,D,20231219,000000,111.63,113.15,111.14,112.37,1064172,0
+FND.US,D,20231220,000000,111.26,114.12,110.86,111.12,2822815,0
+FND.US,D,20231221,000000,113.09,115.15,112.575,114.02,1251163,0
+FND.US,D,20231222,000000,114.17,114.3,112.745,113.71,666396,0
+FND.US,D,20231226,000000,114,116.698,113.565,115.92,1056652,0
+FND.US,D,20231227,000000,116.29,116.29,114.49,115.27,1389870,0
+FND.US,D,20231228,000000,115.33,115.33,113.32,113.89,1017688,0
+FND.US,D,20231229,000000,112.67,113.79,111.3,111.56,1188109,0
+FND.US,D,20240102,000000,110.38,111.89,108.96,110.12,1403010,0
+FND.US,D,20240103,000000,108.05,108.55,102.8,102.92,1313013,0
+FND.US,D,20240104,000000,101.98,105.9697,101.845,104,1507633,0
+FND.US,D,20240105,000000,102.88,106.18,102.88,104.53,892233,0
+FND.US,D,20240108,000000,105.13,106.97,104.07,106.78,945391,0
+FND.US,D,20240109,000000,105.06,106.465,104.55,105,1184323,0
+FND.US,D,20240110,000000,106.15,106.545,104.39,105.85,1983853,0
+FND.US,D,20240111,000000,105.47,106.15,103.92,105.38,1197470,0
+FND.US,D,20240112,000000,105.78,106.495,104.35,105.69,859462,0
+FND.US,D,20240116,000000,104.21,104.41,102.36,103.78,1100486,0
+FND.US,D,20240117,000000,102.54,103.3381,101.06,103.04,1198234,0
+FND.US,D,20240118,000000,103.75,105.46,103.48,105.35,988193,0
+FND.US,D,20240119,000000,105.69,107.42,104.56,107.36,878624,0
+FND.US,D,20240122,000000,107.86,110.09,107.45,109.88,1718537,0
+FND.US,D,20240123,000000,110.25,111.01,107.53,108.07,1444447,0
+FND.US,D,20240124,000000,109.26,109.445,106.93,106.95,914615,0
+FND.US,D,20240125,000000,108.15,108.57,106.455,107.87,938325,0
+FND.US,D,20240126,000000,108.49,109.475,107.84,108.37,702130,0
+FND.US,D,20240129,000000,107.8,108,102.46,104.49,2184365,0
+FND.US,D,20240130,000000,103.98,104.57,101.65,102.17,2277798,0
+FND.US,D,20240131,000000,102.51,105.21,100.44,100.56,1756833,0
+FND.US,D,20240201,000000,100.43,104.54,100.22,104.48,1967499,0
+FND.US,D,20240202,000000,101.55,105.48,100.22,104.66,1522877,0
+FND.US,D,20240205,000000,102.93,103.425,100.065,103.26,1225316,0
+FND.US,D,20240206,000000,102.75,104.26,102.41,103.62,1186513,0
+FND.US,D,20240207,000000,104.6,105.775,103.79,104.95,1107752,0
+FND.US,D,20240208,000000,104.8,107.04,104.8,106.46,900511,0
+FND.US,D,20240209,000000,107.37,109.215,106.82,108.66,755206,0
+FND.US,D,20240212,000000,109,112.57,108.63,111.82,1896941,0
+FND.US,D,20240213,000000,105.17,108,102.7,106.1,2627679,0
+FND.US,D,20240214,000000,107.66,109.89,106.795,109.25,2045242,0
+FND.US,D,20240215,000000,110.32,110.83,109.11,110.09,1119119,0
+FND.US,D,20240216,000000,109.79,112.04,109.07,110.94,1118444,0
+FND.US,D,20240220,000000,108.85,110.09,107.525,109.73,2189354,0
+FND.US,D,20240221,000000,109.18,109.76,107.4,109.29,1792842,0
+FND.US,D,20240222,000000,114.64,114.64,110.42,113.53,2277006,0
+FND.US,D,20240223,000000,117,117.885,113.1,117.11,2813950,0
+FND.US,D,20240226,000000,114.15,117.89,113.665,115.97,1835680,0
+FND.US,D,20240227,000000,117.63,120.69,116.935,120.55,2138274,0
+FND.US,D,20240228,000000,119.86,123.66,119.67,123.26,1700068,0
+FND.US,D,20240229,000000,123.52,124.105,120.5112,121.12,2126826,0
+FND.US,D,20240301,000000,121,122.895,119.87,121.37,1998616,0
+FND.US,D,20240304,000000,121.43,124.69,120.72,123.86,1758361,0
+FND.US,D,20240305,000000,121.76,123.45,120.46,120.78,1701973,0
+FND.US,D,20240306,000000,122.3,125.75,121.51,125.47,1510338,0
+FND.US,D,20240307,000000,126.32,129.37,125.975,126.66,1405646,0
+FND.US,D,20240308,000000,127.33,128.47,124.16,124.26,1540681,0
+FND.US,D,20240311,000000,122.44,123.21,119.19,120.84,2010761,0
+FND.US,D,20240312,000000,121.4,123.52,120.1,121.8,812834,0
+FND.US,D,20240313,000000,122.75,126.89,122.75,125.61,1351436,0
+FND.US,D,20240314,000000,125.19,126.055,119.9,121.37,1114031,0
+FND.US,D,20240315,000000,120.36,122.5,120.12,120.69,1739465,0
+FND.US,D,20240318,000000,121.23,121.32,117.79,118.68,996562,0
+FND.US,D,20240319,000000,118.78,120.45,118.56,119.79,1028650,0
+FND.US,D,20240320,000000,120.52,123.5,120.24,123.33,848284,0
+FND.US,D,20240321,000000,123.99,135.67,123.99,133.75,2434059,0
+FND.US,D,20240322,000000,133.74,134.36,129.66,130.2,1210267,0
+FND.US,D,20240325,000000,130.53,131.8486,127.35,127.39,1109015,0
+FND.US,D,20240326,000000,127.91,128.97,127.46,127.86,1100572,0
+FND.US,D,20240327,000000,130.5,131.755,128.17,129.65,1091923,0
+FND.US,D,20240328,000000,129.99,130.57,128.29,129.62,754387,0
+FND.US,D,20240401,000000,129.02,129.79,126.43,126.69,863780,0
+FND.US,D,20240402,000000,123.87,123.87,121.04,121.39,1329110,0
+FND.US,D,20240403,000000,120.64,123.57,120.64,121.06,883391,0
+FND.US,D,20240404,000000,122.72,123,118.77,119.4,1001802,0
+FND.US,D,20240405,000000,118.77,120.16,118.15,119.19,1068924,0
+FND.US,D,20240408,000000,119.44,121.63,119,121.61,1045985,0
+FND.US,D,20240409,000000,122.8,123.23,121.25,122.75,724299,0
+FND.US,D,20240410,000000,113.55,116.81,112.48,114.08,1861260,0
+FND.US,D,20240411,000000,114.98,115.395,113.08,114.69,1188347,0
+FND.US,D,20240412,000000,113.08,114.02,112.04,112.43,1197929,0
+FND.US,D,20240415,000000,113.82,114.3474,109.72,110.31,1257106,0
+FND.US,D,20240416,000000,109.28,110.23,107.8,108.14,1504911,0
+FND.US,D,20240417,000000,109,110.29,107.95,108.43,1191148,0
+FND.US,D,20240418,000000,109.42,112.16,108.96,109.58,1290499,0
+FND.US,D,20240419,000000,109.05,110.55,106.88,108.1,979162,0
+FND.US,D,20240422,000000,109.25,109.27,106.56,108.51,1011198,0
+FND.US,D,20240423,000000,108.72,111.44,108.49,109.97,1217708,0
+FND.US,D,20240424,000000,109.62,111.5,108.3,109.66,1146869,0
+FND.US,D,20240425,000000,106.53,108.245,105.13,108.06,1158899,0
+FND.US,D,20240426,000000,108.64,111.69,108.13,110.93,1060235,0
+FND.US,D,20240429,000000,111.47,112.67,110.43,111.26,1181179,0
+FND.US,D,20240430,000000,109.29,110.85,108.68,110.33,982873,0
+FND.US,D,20240501,000000,110.1,111.89,106.7,109.29,1567076,0
+FND.US,D,20240502,000000,112.29,113.07,108.92,112.76,2182496,0
+FND.US,D,20240503,000000,109.87,118,109,113.04,2307069,0
+FND.US,D,20240506,000000,113.89,118.13,113.74,116.97,1401904,0
+FND.US,D,20240507,000000,117.99,119.77,116.86,116.91,1357050,0
+FND.US,D,20240508,000000,115.36,116.03,113.83,115.35,800783,0
+FND.US,D,20240509,000000,115.76,120.06,115.415,120.01,820648,0
+FND.US,D,20240510,000000,120.02,121.69,119.8,121.49,994990,0
+FND.US,D,20240513,000000,122.89,125.66,122.22,122.57,1023026,0
+FND.US,D,20240514,000000,124.29,126.47,122.86,123.55,1312361,0
+FND.US,D,20240515,000000,125.84,126.74,122.45,122.59,1095780,0
+FND.US,D,20240516,000000,121.8,122.3899,118.58,118.94,1248275,0
+FND.US,D,20240517,000000,119.67,119.67,118.0223,118.94,749419,0
+FND.US,D,20240520,000000,118.59,118.745,116.62,117.79,734992,0
+FND.US,D,20240521,000000,117.44,117.96,115.66,116.83,764060,0
+FND.US,D,20240522,000000,116.69,117.66,114.37,114.98,749211,0
+FND.US,D,20240523,000000,115.43,115.585,111.58,112.22,973501,0
+FND.US,D,20240524,000000,112.71,114.99,111.84,114.04,883301,0
+FND.US,D,20240528,000000,114.57,115.14,113.46,113.61,946034,0
+FND.US,D,20240529,000000,111.66,112.97,111.07,111.59,1203506,0
+FND.US,D,20240530,000000,112.47,116.13,111.82,114.44,1090451,0
+FND.US,D,20240531,000000,115.65,117.111,114.015,116.86,1051161,0
+FND.US,D,20240603,000000,117.35,118.1699,114.7154,116.13,802988,0
+FND.US,D,20240604,000000,115.05,115.54,113.05,113.2,876947,0
+FND.US,D,20240605,000000,113.76,120.14,113.61,120,1175015,0
+FND.US,D,20240606,000000,119.5,121.67,117.65,119.67,1052548,0
+FND.US,D,20240607,000000,117.44,119.17,116.545,116.95,995504,0
+FND.US,D,20240610,000000,115.2,117.42,114.96,115.94,749948,0
+FND.US,D,20240611,000000,115.35,116.79,113.46,115.86,788451,0
+FND.US,D,20240612,000000,121.77,126.24,121.16,121.9,1139610,0
+FND.US,D,20240613,000000,122.26,122.62,120.05,121.36,888635,0
+FND.US,D,20240614,000000,119.46,120.5,116.7,118.2,1127706,0
+FND.US,D,20240617,000000,117.37,119.92,117.17,118.49,942611,0
+FND.US,D,20240618,000000,118.38,120.25,117.11,119.81,793747,0
+FND.US,D,20240620,000000,119.03,120.295,116.03,117.49,1274796,0
+FND.US,D,20240621,000000,116.78,116.78,113.4401,114.66,1766091,0
+FND.US,D,20240624,000000,114.81,115.99,113.15,113.74,1297116,0
+FND.US,D,20240625,000000,112.71,112.71,104.9,104.95,3286349,0
+FND.US,D,20240626,000000,104.55,106.89,104.015,105.56,1542993,0
+FND.US,D,20240627,000000,104.89,104.89,100.24,100.72,2628972,0
+FND.US,D,20240628,000000,100.36,101.64,98.69,99.41,4181065,0
+FND.US,D,20240701,000000,98,98.85,94.73,95.27,2394212,0
+FND.US,D,20240702,000000,94.18,96.11,93.1,96.07,2064911,0
+FND.US,D,20240703,000000,96.71,98.1,96.28,96.98,1547925,0
+FND.US,D,20240705,000000,97.25,97.595,93.1,93.19,1894922,0
+FND.US,D,20240708,000000,93.73,94.335,91.1,92.21,3007248,0
+FND.US,D,20240709,000000,92.09,92.47,89.81,89.87,2234034,0
+FND.US,D,20240710,000000,89.89,92.17,89.15,91.25,3103327,0
+FND.US,D,20240711,000000,95.14,97.3,93.95,95.97,3964659,0
+FND.US,D,20240712,000000,95.47,97.16,94.65,94.72,2492134,0
+FND.US,D,20240715,000000,94.38,94.72,89.66,90.54,3040356,0
+FND.US,D,20240716,000000,91.83,95.35,91.39,94.9,3208533,0
+FND.US,D,20240717,000000,92.73,96.42,92.6,94,2281117,0
+FND.US,D,20240718,000000,94.08,98.52,92.86,93.68,1805377,0
+FND.US,D,20240719,000000,93.08,95.15,92.07,92.64,1334152,0
+FND.US,D,20240722,000000,94.23,95.9,92.19,93.97,1736403,0
+FND.US,D,20240723,000000,93.44,95.15,92.9812,93.93,1244367,0
+FND.US,D,20240724,000000,93.19,94.3,90.945,91.08,1244377,0
+FND.US,D,20240725,000000,90.87,95.93,90.27,93.44,1992511,0
+FND.US,D,20240726,000000,95.03,98.32,94.42,96.05,2001733,0
+FND.US,D,20240729,000000,96.64,97.65,95.2,97.36,1953928,0
+FND.US,D,20240730,000000,97.01,97.94,94.51,95.74,2527748,0
+FND.US,D,20240731,000000,96.9,100.74,94.93,98,2258705,0
+FND.US,D,20240801,000000,98.07,99.25,92.9,94.14,2730515,0
+FND.US,D,20240802,000000,95.29,98.59,89.06,97.89,4632778,0
+FND.US,D,20240805,000000,91.73,98.65,90.55,97.04,3327539,0
+FND.US,D,20240806,000000,97.85,98.86,94.485,97.28,1530226,0
+FND.US,D,20240807,000000,98.55,100.11,95.99,96.48,2294499,0
+FND.US,D,20240808,000000,96.98,99.45,96.57,98.85,1046477,0
+FND.US,D,20240809,000000,99.1,100,97.9,99.62,1182099,0
+FND.US,D,20240812,000000,99.69,99.88,97.2,99.53,1355800,0
+FND.US,D,20240813,000000,99.59,104.22,99.455,103.91,1857494,0
+FND.US,D,20240814,000000,104.53,105.15,101.77,103.12,1433413,0
+FND.US,D,20240815,000000,106,106.97,103.015,105.52,1219988,0
+FND.US,D,20240816,000000,105.16,106.36,103.51,105.17,1023413,0
+FND.US,D,20240819,000000,105.18,108.18,105.115,107.25,1308539,0
+FND.US,D,20240820,000000,106.81,108.02,104.96,106.34,728608,0
+FND.US,D,20240821,000000,107.7,108.77,106.81,108.67,715121,0
+FND.US,D,20240822,000000,107.86,109.035,106.25,106.5,815486,0
+FND.US,D,20240823,000000,107.31,112.28,107.035,111.65,842954,0
+FND.US,D,20240826,000000,112.36,112.62,110.25,111.02,778027,0
+FND.US,D,20240827,000000,109.92,111.635,109.4,110.92,1180047,0
+FND.US,D,20240828,000000,110.4,111.645,109.64,111,899976,0
+FND.US,D,20240829,000000,112.41,112.62,110.32,110.66,790366,0
+FND.US,D,20240830,000000,112.61,112.85,109.32,112.44,752930,0
+FND.US,D,20240903,000000,111.99,113.39,107.92,108.01,1408108,0
+FND.US,D,20240904,000000,106.16,106.99,104,106.51,1522600,0
+FND.US,D,20240905,000000,106.68,108.9415,105.35,105.5,832132,0
+FND.US,D,20240906,000000,105.78,108.51,104.7,105.87,904909,0
+FND.US,D,20240909,000000,105.65,108.1,104.01,106.44,819054,0
+FND.US,D,20240910,000000,106.64,107.14,104.745,106.25,781312,0
+FND.US,D,20240911,000000,106.35,107.14,104.99,106.61,903220,0
+FND.US,D,20240912,000000,107.05,109.84,105.79,109.42,1053904,0
+FND.US,D,20240913,000000,111.21,114.195,111.19,113.92,1193484,0
+FND.US,D,20240916,000000,114.39,117.21,114.39,116.63,1057865,0
+FND.US,D,20240917,000000,117.23,119.28,116.58,117.56,1001502,0
+FND.US,D,20240918,000000,117.67,121.19,114.92,117.5,1289881,0
+FND.US,D,20240919,000000,120.36,120.85,118.18,120.63,1013090,0
+FND.US,D,20240920,000000,120.37,121.08,118.65,119.62,1339376,0
+FND.US,D,20240923,000000,120.78,120.78,118.305,119.74,862714,0
+FND.US,D,20240924,000000,120.99,121.24,119.54,120.72,785267,0
+FND.US,D,20240925,000000,120.65,120.73,118.06,118.52,719734,0
+FND.US,D,20240926,000000,120.38,121.35,117.72,120.99,994321,0
+FND.US,D,20240927,000000,121.98,123.79,121.445,122.77,858633,0
+FND.US,D,20240930,000000,122.41,124.68,122.0301,124.17,1054253,0
+FND.US,D,20241001,000000,123.27,124.45,120.46,121.28,945701,0
+FND.US,D,20241002,000000,120.17,121.12,119.39,120.77,665442,0
+FND.US,D,20241003,000000,119.91,121.14,117.67,118.21,843632,0
+FND.US,D,20241004,000000,119.26,119.53,111.55,111.96,1975393,0
+FND.US,D,20241007,000000,111.28,112.29,109.75,112,1487452,0
+FND.US,D,20241008,000000,112.23,117.04,112.23,114.71,1153284,0
+FND.US,D,20241009,000000,115.23,116.09,113.76,114.81,1187367,0
+FND.US,D,20241010,000000,112.82,113.8,110.28,112.43,1754924,0
+FND.US,D,20241011,000000,111.28,114.155,111.11,111.82,748700,0
+FND.US,D,20241014,000000,111.75,113.1,109.99,112.75,960826,0
+FND.US,D,20241015,000000,113.16,116.01,112.34,113.15,1108526,0
+FND.US,D,20241016,000000,113.8,114.34,112.39,112.98,743160,0
+FND.US,D,20241017,000000,112.53,113.125,108.15,108.37,1221919,0
+FND.US,D,20241018,000000,109.81,110.51,108.41,110.04,957336,0
+FND.US,D,20241021,000000,109.7,110.28,105.77,106.29,1279548,0
+FND.US,D,20241022,000000,104.73,105.36,102.32,104.18,2593219,0
+FND.US,D,20241023,000000,103.92,104.47,102.55,103.81,1634896,0
+FND.US,D,20241024,000000,104.78,105.63,103.77,104.03,1249202,0
+FND.US,D,20241025,000000,104.09,105.043,101.77,102.02,1589661,0
+FND.US,D,20241028,000000,103.74,104.21,101.46,101.84,2225882,0
+FND.US,D,20241029,000000,99.5,101.56,97.64,100.12,2133661,0
+FND.US,D,20241030,000000,100.2,101,98.45,100.88,2259313,0
+FND.US,D,20241031,000000,105.84,109.1599,101.38,103.05,1907340,0
+FND.US,D,20241101,000000,103,105.44,102.27,103.76,1190414,0
+FND.US,D,20241104,000000,103.45,109.895,103.245,109.49,2151649,0
+FND.US,D,20241105,000000,108.46,109.58,106.6075,108.72,1198558,0
+FND.US,D,20241106,000000,100,102.36,94.43,101.09,5573456,0
+FND.US,D,20241107,000000,102.34,104.96,101,101.31,2259548,0
+FND.US,D,20241108,000000,101.93,101.93,98.535,100.49,1540035,0
+FND.US,D,20241111,000000,100.69,105.38,100.69,104.26,1834662,0
+FND.US,D,20241112,000000,103.98,105.15,101.38,101.59,1326871,0
+FND.US,D,20241113,000000,103.01,103.95,101.69,102.4,1667924,0
+FND.US,D,20241114,000000,102.4,104.1099,101.48,102.25,3710688,0
+FND.US,D,20241115,000000,102.375,103.38,101.27,102.89,1988700,0
+FND.US,D,20241118,000000,101.05,103.915,100.9,102.45,1791784,0
+FND.US,D,20241119,000000,101.56,102.19,99.36,99.55,2429553,0
+FND.US,D,20241120,000000,99.2,104.9,97.755,103.48,4643083,0
+FND.US,D,20241121,000000,104.255,107.47,104.255,107.02,1818371,0
+FND.US,D,20241122,000000,108.325,112.08,108.325,112,1931766,0
+FND.US,D,20241125,000000,114.86,122.9,114.85,119.22,2890012,0
+FND.US,D,20241126,000000,117.4401,117.6858,113.85,114.75,1652717,0
+FND.US,D,20241127,000000,115.035,115.78,113.85,114.08,1045301,0
+FND.US,D,20241129,000000,114.705,115.59,112.09,112.21,782513,0
+FND.US,D,20241202,000000,113.48,114.56,111.86,111.98,1615066,0
+FND.US,D,20241203,000000,111.625,112.6757,110.36,111.32,1530002,0
+FND.US,D,20241204,000000,111.145,111.87,108.11,108.21,1029646,0
+FND.US,D,20241205,000000,108.35,109.1,106.81,107.18,1034192,0
+FND.US,D,20241206,000000,108.8,112.65,107.85,109.92,1456645,0
+FND.US,D,20241209,000000,110.8,115.515,110.59,112.98,1472507,0
+FND.US,D,20241210,000000,112.705,113.4,110.09,111.84,909548,0
+FND.US,D,20241211,000000,112.545,114.83,112.485,112.96,828246,0
+FND.US,D,20241212,000000,113.185,113.26,110.615,111.91,646011,0
+FND.US,D,20241213,000000,111.06,113.19,110.01,110.47,1050200,0
+FND.US,D,20241216,000000,110.5,111.37,107.66,107.76,1353945,0
+FND.US,D,20241217,000000,107.41,109.65,106.8,108.54,1483435,0
+FND.US,D,20241218,000000,108.43,110.76,101.54,101.74,1374839,0
+FND.US,D,20241219,000000,102.005,102.005,97.09,97.45,1714415,0
+FND.US,D,20241220,000000,97.34,102.35,97.15,101.38,3665494,0
+FND.US,D,20241223,000000,100.34,102.45,99.66,101.93,877759,0
+FND.US,D,20241224,000000,102.28,102.36,100.25,102.33,405219,0
+FND.US,D,20241226,000000,101.2,101.88,100.41,101.07,719157,0
+FND.US,D,20241227,000000,100.455,101.39,99.315,99.9,931281,0
+FND.US,D,20241230,000000,98.705,100.58,97.59,99.89,865221,0
+FND.US,D,20241231,000000,100.755,100.755,98.77,99.7,2399539,0
+FND.US,D,20250102,000000,100.725,101.3,96.92,97.53,1322493,0
+FND.US,D,20250103,000000,97.8538,98.58,96.38,98.24,775037,0
+FND.US,D,20250106,000000,99.51,100.08,97.43,97.7,1647745,0
+FND.US,D,20250107,000000,97.71,98.43,94.35,95.11,1197928,0
+FND.US,D,20250108,000000,95.45,96.97,93.78,96.16,1458111,0
+FND.US,D,20250110,000000,94.5,98.28,94.49,95.02,1632770,0
+FND.US,D,20250113,000000,94.145,96.75,93.51,96.69,1213253,0
+FND.US,D,20250114,000000,97.73,97.95,94.59,95.99,1108355,0
+FND.US,D,20250115,000000,100.26,101.56,97.37,97.42,2149210,0
+FND.US,D,20250116,000000,97.43,97.835,96.02,97.15,2477569,0
+FND.US,D,20250117,000000,98.315,100.93,97.81,99.79,1785012,0
+FND.US,D,20250121,000000,101.3,104.99,100.63,102.44,1541528,0
+FND.US,D,20250122,000000,102.04,102.775,100.61,100.73,829812,0
+FND.US,D,20250123,000000,100.465,102.24,100.11,101.94,1370108,0
+FND.US,D,20250124,000000,101.795,104.54,101.795,104.23,1915632,0
+FND.US,D,20250127,000000,104.4,108.76,104.24,106.49,1612199,0
+FND.US,D,20250128,000000,105.67,106.35,103.86,103.87,926074,0
+FND.US,D,20250129,000000,103.536,104.84,101.62,102.13,740120,0
+FND.US,D,20250130,000000,100.685,104.67,100.39,103.43,1248259,0
+FND.US,D,20250131,000000,102.93,103.955,99.78,100.1,1267474,0
+FND.US,D,20250203,000000,96.5,97.5,93.31,96.57,2307797,0
+FND.US,D,20250204,000000,96.77,100.19,96.03,99.42,1103974,0
+FND.US,D,20250205,000000,99.8675,103.605,98.985,103.45,1518455,0
+FND.US,D,20250206,000000,104.315,104.89,103,103.99,1761253,0
+FND.US,D,20250207,000000,103.5,103.56,99.96,101.04,1325534,0
+FND.US,D,20250210,000000,104.66,104.66,97.75,99,1278309,0
+FND.US,D,20250211,000000,98.9499,99.22,96.2,97.18,1266798,0
+FND.US,D,20250212,000000,94.64,95.93,92.155,95.93,2278275,0
+FND.US,D,20250213,000000,96.57,98.55,96.09,97.88,1559660,0
+FND.US,D,20250214,000000,99.41,102.49,97.26,97.6,1726169,0
+FND.US,D,20250218,000000,96.64,98.78,96.64,98.7,1440465,0
+FND.US,D,20250219,000000,97.385,97.53,95.26,95.33,1542522,0
+FND.US,D,20250220,000000,95.32,95.32,91.92,92.84,3291520,0
+FND.US,D,20250221,000000,103.82,103.85,92,94.27,4835342,0
+FND.US,D,20250224,000000,95.515,98.13,93.67,97.53,2974002,0
+FND.US,D,20250225,000000,98.49,101.73,98.45,100.29,2648331,0
+FND.US,D,20250226,000000,101.65,103.87,100.65,102.41,2049004,0
+FND.US,D,20250227,000000,101.805,101.82,96.43,96.82,2097376,0
+FND.US,D,20250228,000000,97.08,98.24,95.02,96.63,1456619,0
+FND.US,D,20250303,000000,96.605,97.36,91.44,92.05,1620771,0
+FND.US,D,20250304,000000,91,91,86.17,87.14,3080913,0
+FND.US,D,20250305,000000,88.32,88.59,85.855,88.01,1858792,0
+FND.US,D,20250306,000000,87.275,91.99,86.46,90.32,2017326,0
+FND.US,D,20250307,000000,90.55,91.62,87.385,91.21,1644309,0
+FND.US,D,20250310,000000,90.16,95.83,90.16,92.89,2583995,0
+FND.US,D,20250311,000000,92.535,93,87.47,89.85,1795893,0
+FND.US,D,20250312,000000,91.24,93.93,87.69,89.36,1692308,0
+FND.US,D,20250313,000000,88.95,89.08,84.07,84.99,2607152,0
+FND.US,D,20250314,000000,85.82,87.03,84.435,85.85,1553535,0
+FND.US,D,20250317,000000,85.625,87.44,83.64,85.83,1896743,0
+FND.US,D,20250318,000000,85,86.33,83.87,83.99,1956816,0
+FND.US,D,20250319,000000,83.975,83.975,81.375,82.97,2222229,0
+FND.US,D,20250320,000000,83,85.51,82.715,83.95,2172302,0
+FND.US,D,20250321,000000,82.75,84.37,80.82,84.18,2142739,0
+FND.US,D,20250324,000000,84.825,86.86,84.38,85.67,1639104,0
+FND.US,D,20250325,000000,85.677,85.677,82.09,82.98,2069600,0
+FND.US,D,20250326,000000,82.745,83.51,81.62,82.77,1664838,0
+FND.US,D,20250327,000000,81.77,84.32,81.77,83.43,1479510,0
+FND.US,D,20250328,000000,83.96,84.41,80.25,80.4,1488259,0
+FND.US,D,20250331,000000,80,81.2238,78.91,80.47,2269557,0
+FND.US,D,20250401,000000,80.71,80.725,78.04,79.88,1533394,0
+FND.US,D,20250402,000000,78.89,83.59,78.76,82.07,1598586,0
+FND.US,D,20250403,000000,74.94,75,69.005,70.27,8553033,0
+FND.US,D,20250404,000000,66.64,75.44,66.01,71.5,5814576,0
+FND.US,D,20250407,000000,69.8821,76.27,68.85,72.96,5197652,0
+FND.US,D,20250408,000000,74.66,75.91,68.8,69.89,2496147,0
+FND.US,D,20250409,000000,68.77,79.03,68.05,78.2,4066855,0
+FND.US,D,20250410,000000,76.75,76.9,71.145,74.24,2839287,0
+FND.US,D,20250411,000000,73.83,75.1,70.48,75.04,2250623,0
+FND.US,D,20250414,000000,75.04,78.53,72.93,73.04,3010653,0
+FND.US,D,20250415,000000,73,74.71,71.62,72,2220158,0
+FND.US,D,20250416,000000,71.105,71.72,68.51,69,1994323,0
+FND.US,D,20250417,000000,69.42,70.44,68.67,70.31,1853681,0
+FND.US,D,20250421,000000,69.61,69.61,66.09,67.02,2413354,0
+FND.US,D,20250422,000000,67.45,69.26,67.255,68.3,2643369,0
+FND.US,D,20250423,000000,71.61,75.99,69.5601,69.75,2578987,0
+FND.US,D,20250424,000000,70.44,73.48,69.19,73.01,1806361,0
+FND.US,D,20250425,000000,73.065,73.1,71.7,72.67,1540283,0
+FND.US,D,20250428,000000,72.7,74.24,71.81,72.5,2562055,0
+FND.US,D,20250429,000000,71.64,72.98,71.42,72.5,3008982,0
+FND.US,D,20250430,000000,71.7922,71.7922,70.42,71.44,3134000,0
+FND.US,D,20250501,000000,72.85,73.76,71.63,72.25,3500933,0
+FND.US,D,20250502,000000,72.65,77.84,70.995,74.06,6096879,0
+FND.US,D,20250505,000000,74.06,75.115,72.85,74,3276936,0
+FND.US,D,20250506,000000,72.825,74.905,72.78,73.13,2282920,0
+FND.US,D,20250507,000000,73.3,74.67,72.84,73.4,1969271,0
+FND.US,D,20250508,000000,73.64,76.17,73.03,75.19,1895366,0
+FND.US,D,20250509,000000,74.87,76.09,74.87,75.35,1792587,0
+FND.US,D,20250512,000000,82,86.23,81.86,83.8,4238934,0
+FND.US,D,20250513,000000,85.09,85.09,81.26,81.5,2361717,0
+FND.US,D,20250514,000000,81.24,81.9,79.75,79.96,1580416,0
+FND.US,D,20250515,000000,78.07,79.89,77.94,78.4,1851045,0
+FND.US,D,20250516,000000,78.65,79.6,77.77,79.54,3105051,0
+FND.US,D,20250519,000000,77.33,79.485,77.26,79.16,1653391,0
+FND.US,D,20250520,000000,79.655,80.19,78.65,79.22,1700530,0
+FND.US,D,20250521,000000,77.14,77.64,74.09,74.42,1787866,0
+FND.US,D,20250522,000000,73.935,74.8,73.06,74.11,2036483,0
+FND.US,D,20250523,000000,72.13,74.15,72,73.31,1634265,0
+FND.US,D,20250527,000000,74.455,74.5,72.515,73.1,1755277,0
+FND.US,D,20250528,000000,73.15,73.16,71.51,71.54,1483908,0
+FND.US,D,20250529,000000,73.11,73.97,71.98,72.91,1554194,0
+FND.US,D,20250530,000000,72.78,72.78,71.13,71.69,1565723,0
+FND.US,D,20250602,000000,70.855,71.34,68.46,70.09,2305760,0
+FND.US,D,20250603,000000,70.35,73.14,69.22,73.08,1870604,0
+FND.US,D,20250604,000000,73.38,74.335,72.5,73.33,1515433,0
+FND.US,D,20250605,000000,73.31,74.18,71.96,72.5,1323518,0
+FND.US,D,20250606,000000,73.23,73.345,71.23,71.45,1344468,0
+FND.US,D,20250609,000000,72.54,75.27,72.12,74.61,2521938,0
+FND.US,D,20250610,000000,75.125,75.85,74.04,75.73,1828565,0
+FND.US,D,20250611,000000,77.15,78.165,74.57,75.01,2196556,0
+FND.US,D,20250612,000000,74.765,77.6,74.645,77.03,2007621,0
+FND.US,D,20250613,000000,75.985,77.44,73.09,73.63,1825344,0
+FND.US,D,20250616,000000,74.22,75.38,73,74.77,1607946,0
+FND.US,D,20250617,000000,74.255,74.56,72.76,72.96,1010530,0
+FND.US,D,20250618,000000,72.88,75.35,72.73,73.8,1359694,0
+FND.US,D,20250620,000000,74.5,76.015,74.01,75.66,1854603,0
+FND.US,D,20250623,000000,75.01,75.82,72.68,75.6,1501141,0
+FND.US,D,20250624,000000,75.31,76.845,75.195,76.68,1309576,0
+FND.US,D,20250625,000000,76.72,76.72,74.83,76,1598339,0
+FND.US,D,20250626,000000,76.26,76.785,74.75,75.78,1747345,0
+FND.US,D,20250627,000000,75.56,77.025,74.86,75.3,2666604,0
+FND.US,D,20250630,000000,75.91,77.645,75.07,75.96,1933970,0
+FND.US,D,20250701,000000,75.75,83.07,75.31,81.31,3285214,0
+FND.US,D,20250702,000000,81.67,83.69,81.21,82.74,2554467,0
+FND.US,D,20250703,000000,83.185,83.64,81.31,82.07,1021309,0
+FND.US,D,20250707,000000,81.25,81.65,79.71,80.66,2240764,0
+FND.US,D,20250708,000000,80.71,82.845,79.735,82,2507898,0
+FND.US,D,20250709,000000,82.11,83.95,82.03,83.49,1655346,0
+FND.US,D,20250710,000000,83.245,86.56,83.24,85.27,2011574,0
+FND.US,D,20250711,000000,83.65,84.19,82.86,83.29,1379433,0
+FND.US,D,20250714,000000,82.82,83.34,81.13,82.23,1563594,0
+FND.US,D,20250715,000000,82.645,83.48,78.375,78.67,2198894,0
+FND.US,D,20250716,000000,79.45,79.45,76.77,78.53,2291175,0
+FND.US,D,20250717,000000,78,80.46,77.47,80.03,1567819,0
+FND.US,D,20250718,000000,80.05,80.15,77.9332,78.63,1300387,0
+FND.US,D,20250721,000000,78.5,79.05,76.63,76.82,1759333,0
+FND.US,D,20250722,000000,77.57,81.5,77.57,80.73,1720248,0
+FND.US,D,20250723,000000,81.475,82.63,80.98,81.55,1357763,0
+FND.US,D,20250724,000000,80.885,81.83,78.61,78.69,1501226,0
+FND.US,D,20250725,000000,79.385,80.3,78.38,79.9,1365738,0
+FND.US,D,20250728,000000,80.15,81.99,79.76,80.15,2273025,0
+FND.US,D,20250729,000000,80.995,80.995,78.37,78.92,1849314,0
+FND.US,D,20250730,000000,78.64,80.27,77.27,78.34,2225790,0
+FND.US,D,20250731,000000,78.43,78.43,76.35,76.64,2330913,0
+FND.US,D,20250801,000000,77.895,78.45,74.1,78.31,3636615,0
+FND.US,D,20250804,000000,78.835,82.24,78.35,81.44,2137513,0
+FND.US,D,20250805,000000,81.76,82.97,80.55,82.56,1631225,0
+FND.US,D,20250806,000000,82.33,82.33,79.41,79.73,1479704,0
+FND.US,D,20250807,000000,80.65,81.55,78.88,79.67,1527207,0
+FND.US,D,20250808,000000,79.55,79.97,77.92,79.6,1714511,0
+FND.US,D,20250811,000000,79.505,80.05,76.84,78.29,2107666,0
+FND.US,D,20250812,000000,80,83.8,79.255,83.66,2725122,0
+FND.US,D,20250813,000000,84.395,86.21,82.81,85.92,3396511,0
+FND.US,D,20250814,000000,83.04,83.93,81.49,82.38,1940919,0
+FND.US,D,20250815,000000,82.76,83.85,81.68,83.43,1444510,0
+FND.US,D,20250818,000000,82.84,83.48,81.31,81.36,1535576,0
+FND.US,D,20250819,000000,82.055,84.98,81.87,84.86,2340665,0
+FND.US,D,20250820,000000,84.985,85.87,81.781,81.97,3485654,0
+FND.US,D,20250821,000000,81.01,82.25,79.77,80.87,1758860,0
+FND.US,D,20250822,000000,81.1,88.73,80,88.02,3883772,0
+FND.US,D,20250825,000000,87.14,87.31,82.69,82.97,2251808,0
+FND.US,D,20250826,000000,83.505,83.645,82.16,82.66,2129334,0
+FND.US,D,20250827,000000,82.71,84.21,82.42,82.53,2057487,0
+FND.US,D,20250828,000000,83.025,83.9,81.84,83.65,2145861,0
+FND.US,D,20250829,000000,83.46,83.675,81,81.92,1563620,0
+FND.US,D,20250902,000000,80,80.255,78.35,79.04,2687506,0
+FND.US,D,20250903,000000,78.65,79.3,77.88,78.5,1835434,0
+FND.US,D,20250904,000000,78.83,83.77,78.77,82.75,2543993,0
+FND.US,D,20250905,000000,85.45,88.725,85.3,87.47,3593538,0
+FND.US,D,20250908,000000,87.065,88.45,86.46,87.72,2949261,0
+FND.US,D,20250909,000000,86.84,87.17,85.21,86.81,1909241,0
+FND.US,D,20250910,000000,87,87.4751,84.3296,85.05,1274319,0
+FND.US,D,20250911,000000,86.13,90.48,85.97,90.42,2313587,0
+FND.US,D,20250912,000000,89.43,90.7,88.68,88.68,1761825,0
+FND.US,D,20250915,000000,89.085,90.71,88.07,90.25,1235218,0
+FND.US,D,20250916,000000,90.64,91.2,88.98,89.74,1418583,0
+FND.US,D,20250917,000000,90.15,92.405,86.71,87.18,2131788,0
+FND.US,D,20250918,000000,85.51,87.6306,85.25,87.11,2061727,0
+FND.US,D,20250919,000000,86.99,86.99,83.1,83.37,2745421,0
+FND.US,D,20250922,000000,82.72,82.85,81,81.03,1845559,0
+FND.US,D,20250923,000000,81.43,83.89,81.135,81.98,1465707,0
+FND.US,D,20250924,000000,81.705,82.16,79.47,79.48,1893664,0
+FND.US,D,20250925,000000,78.01,78.41,76.66,76.95,1894461,0
+FND.US,D,20250926,000000,77.155,77.78,76.38,76.54,1509529,0
+FND.US,D,20250929,000000,77.205,77.205,73.535,75.22,2866544,0
+FND.US,D,20250930,000000,75.15,75.67,73.45,73.7,2840088,0
+FND.US,D,20251001,000000,74.155,75.75,72,73.26,3779073,0
+FND.US,D,20251002,000000,72.79,74.61,72.68,73.68,1722213,0
+FND.US,D,20251003,000000,73.91,74.57,72.65,73.66,1925995,0
+FND.US,D,20251006,000000,73.99,74.08,70.82,71.71,2078905,0
+FND.US,D,20251007,000000,71.66,71.67,70.18,70.38,2511070,0
+FND.US,D,20251008,000000,70.3,70.825,69.65,70.5,2259294,0
+FND.US,D,20251009,000000,70.29,70.29,69.07,69.15,2025222,0
+FND.US,D,20251010,000000,69.645,69.98,66.69,66.83,3074696,0
+FND.US,D,20251013,000000,67.795,69.43,67.3401,69.38,2583531,0
+FND.US,D,20251014,000000,68.095,70.8,67.01,70.35,2220006,0
+FND.US,D,20251015,000000,70.805,72.33,70.4101,70.85,1475016,0
+FND.US,D,20251016,000000,71.415,71.84,69.751,70.88,1189648,0
+FND.US,D,20251017,000000,71.02,72.03,70.1314,71.31,1104150,0
+FND.US,D,20251020,000000,71.885,72.9,71.46,72.06,1305921,0
+FND.US,D,20251021,000000,71.815,74.01,71.25,72.5,2010066,0
+FND.US,D,20251022,000000,71.53,72.265,70.985,71.21,2706772,0
+FND.US,D,20251023,000000,70.8,71.75,70.28,71.19,1455651,0
+FND.US,D,20251024,000000,72.57,73.37,72.035,72.48,2363030,0
+FND.US,D,20251027,000000,73.27,73.99,71.43,72.6,1742279,0
+FND.US,D,20251028,000000,72.42,72.93,71.63,71.99,2794913,0
+FND.US,D,20251029,000000,71.6,72.09,68.64,69.08,2226723,0
+FND.US,D,20251030,000000,68.96,69.42,64.664,65.01,4015536,0
+FND.US,D,20251031,000000,68.89,69.13,61.77,62.48,5380756,0
+FND.US,D,20251103,000000,62.185,62.3125,59.21,59.64,5569545,0
+FND.US,D,20251104,000000,59.51,62.6035,59.51,61.67,5211694,0
+FND.US,D,20251105,000000,61.75,62.36,59.74,61.44,3533141,0
+FND.US,D,20251106,000000,61.125,61.535,58.6,58.86,2551311,0
+FND.US,D,20251107,000000,58.28,59.8,58.01,59.26,1444472,0
+FND.US,D,20251110,000000,59.96,60.43,58.315,59.58,2447669,0
+FND.US,D,20251111,000000,59.875,61.33,59.34,60.79,1997905,0
+FND.US,D,20251112,000000,63.75,64.48,61.62,63.15,3806535,0
+FND.US,D,20251113,000000,63.38,64.64,61,61.23,2118780,0
+FND.US,D,20251114,000000,60.54,61.195,59.6915,60.02,1437993,0
+FND.US,D,20251117,000000,59.23,59.715,56.558,56.79,2854379,0
+FND.US,D,20251118,000000,55.8,58.47,55.11,58.05,3633909,0
+FND.US,D,20251119,000000,58.39,58.738,56.73,57.1,2003108,0
+FND.US,D,20251120,000000,57.64,58.03,56.565,57.49,2580222,0
+FND.US,D,20251121,000000,58.16,62.16,58.16,60.52,2437586,0
+FND.US,D,20251124,000000,60.5825,61.84,60.22,60.67,2254385,0
+FND.US,D,20251125,000000,61.335,64.44,61.1705,64.1,2292306,0
+FND.US,D,20251126,000000,64.1,65.7,63.33,64.8,2015761,0
+FND.US,D,20251128,000000,64.915,65.239,63.48,63.62,1214684,0
+FND.US,D,20251201,000000,62.97,66.42,62.7268,64.67,2806247,0
+FND.US,D,20251202,000000,64.9,65.49,64.378,64.43,2236350,0
+FND.US,D,20251203,000000,64.88,67.09,64.36,66.3,1853834,0
+FND.US,D,20251204,000000,66.87,67.72,64.78,64.95,2141023,0
+FND.US,D,20251205,000000,64.97,65.3,63.22,63.48,2506752,0
+FND.US,D,20251208,000000,62.98,63.91,61.62,61.84,2356324,0
+FND.US,D,20251209,000000,61.37,63.15,61.26,61.35,2823194,0
+FND.US,D,20251210,000000,61.375,63.185,60.715,61.96,2856345,0
+FND.US,D,20251211,000000,62.305,65.2999,62.28,62.91,2300347,0
+FND.US,D,20251212,000000,63.555,64.11,60.73,61.16,2046104,0
+FND.US,D,20251215,000000,61.42,62.38,60.52,62.22,3403352,0
+FND.US,D,20251216,000000,62.13,62.61,59.68,61.44,3373066,0
+FND.US,D,20251217,000000,60.87,61.405,60.11,60.52,3461654,0
+FND.US,D,20251218,000000,61.95,63.34,60.72,61.16,2292760,0
+FND.US,D,20251219,000000,61.6,62.27,60.38,62.25,3782394,0
+FND.US,D,20251222,000000,62.455,63.73,62.07,63.6,2082961,0
+FND.US,D,20251223,000000,63.11,63.61,62.17,62.77,1264564,0
+FND.US,D,20251224,000000,62.56,63.815,62.56,63.21,765639,0
+FND.US,D,20251226,000000,63.22,63.22,61.885,62.66,1414185,0
+FND.US,D,20251229,000000,62.53,62.72,61.56,61.96,1875446,0
+FND.US,D,20251230,000000,61.68,62.01,60.63,61.35,1652168,0
+FND.US,D,20251231,000000,61.175,61.72,60.63,60.89,1365573,0
+FND.US,D,20260102,000000,61.21,63.61,61.19,62.97,2116651,0
+FND.US,D,20260105,000000,63,65.655,62.13,63.86,2912499,0
+FND.US,D,20260106,000000,63.5,66.2199,62.51,65.79,1915610,0
+FND.US,D,20260107,000000,66.15,68,63.83,64.71,2236040,0
+FND.US,D,20260108,000000,63.84,69.95,63.0501,67.37,3178890,0
+FND.US,D,20260109,000000,68.89,72.98,68.12,72.74,4980742,0
+FND.US,D,20260112,000000,72.305,76.7,71.855,75.2,5567766,0
+FND.US,D,20260113,000000,74.755,76.95,74.1001,76.65,2065111,0
+FND.US,D,20260114,000000,75.79,77.26,74.13,75.37,3486608,0
+FND.US,D,20260115,000000,75.88,76.37,74.325,75.52,3497018,0
+FND.US,D,20260116,000000,76.73,77.46,74.7,76.07,2139985,0
+FND.US,D,20260120,000000,73.98,75.74,72.333,72.41,2678908,0
+FND.US,D,20260121,000000,73.23,76.5025,72.9,75.05,2126440,0
+FND.US,D,20260122,000000,75.775,76.96,74.99,75.89,1656880,0
+FND.US,D,20260123,000000,75.68,75.715,73.91,75.24,1418092,0
+FND.US,D,20260126,000000,74.81,75.74,70.43,70.99,2819839,0
+FND.US,D,20260127,000000,71.02,72.18,69.99,71.84,2510342,0
+FND.US,D,20260128,000000,72,72.09,69.01,69.32,2260276,0
+FND.US,D,20260129,000000,69.295,69.97,66.905,68.26,2414311,0
+FND.US,D,20260130,000000,67.875,68.6,65.4,65.96,2569680,0
+FND.US,D,20260202,000000,66.025,66.33,63.33,65.64,2610384,0
+FND.US,D,20260203,000000,65.475,71.32,65.25,67.02,2458448,0
+FND.US,D,20260204,000000,68.41,71.255,67.7,70.1,2301226,0
+FND.US,D,20260205,000000,70.55,70.67,66.22,66.65,2146659,0
+FND.US,D,20260206,000000,67.45,69.56,67,69.38,1963274,0
+FND.US,D,20260209,000000,68.04,69.51,67.19,68.1,2792654,0
+FND.US,D,20260210,000000,67.61,72.24,67.59,70.69,3029151,0
+FND.US,D,20260211,000000,68.07,70.6,67.25,68.95,3139398,0
+FND.US,D,20260212,000000,69.76,71.68,68.26,69.32,2419681,0
+FND.US,D,20260213,000000,70.085,71.825,69.25,70.2,1803817,0
+FND.US,D,20260217,000000,70.2,71.52,66.5,69.25,2098096,0
+FND.US,D,20260218,000000,68.8,71.69,68.8,69.95,2376811,0
diff --git a/daily/us/nyse stocks/1/fnf.us.txt b/daily/us/nyse stocks/1/fnf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a976fc4195824589775b1d6692d24ee414a3bf7
--- /dev/null
+++ b/daily/us/nyse stocks/1/fnf.us.txt	
@@ -0,0 +1,5117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNF.US,D,20051014,000000,9.27397,9.27397,9.27397,9.27397,1115.9,0
+FNF.US,D,20051017,000000,8.91779,8.91779,8.27532,8.27532,608591,0
+FNF.US,D,20051018,000000,8.31175,8.31175,7.56206,7.81278,3164383,0
+FNF.US,D,20051019,000000,7.66813,8.11718,7.40134,7.98801,3264176,0
+FNF.US,D,20051020,000000,7.90023,8.09645,7.69156,7.84732,1632089,0
+FNF.US,D,20051021,000000,7.61573,7.98801,7.61573,7.84484,881358,0
+FNF.US,D,20051024,000000,7.84484,7.99792,7.79267,7.98552,1769735,0
+FNF.US,D,20051025,000000,7.58028,7.99462,7.58028,7.88616,3027858,0
+FNF.US,D,20051026,000000,7.86711,8.2041,7.38394,7.58028,2932549,0
+FNF.US,D,20051027,000000,7.56206,7.60213,7.14101,7.24095,1054049,0
+FNF.US,D,20051028,000000,7.31275,7.82099,6.9558,7.56206,1961479,0
+FNF.US,D,20051031,000000,7.43711,8.29355,7.43711,7.75847,2132473,0
+FNF.US,D,20051101,000000,7.75847,8.07494,7.75847,7.90023,1549393,0
+FNF.US,D,20051102,000000,7.75847,8.32667,7.75847,8.14449,1090766,0
+FNF.US,D,20051103,000000,8.2041,8.22977,7.97227,8.2041,747928,0
+FNF.US,D,20051104,000000,8.2041,8.2041,7.91844,8.06748,267997,0
+FNF.US,D,20051107,000000,8.00703,8.10892,7.84732,8.06501,960139,0
+FNF.US,D,20051108,000000,7.91844,7.93665,7.81278,7.84484,1593128,0
+FNF.US,D,20051109,000000,7.79267,7.84732,7.56206,7.68354,1595358,0
+FNF.US,D,20051110,000000,7.68022,7.83664,7.61573,7.82099,1071703,0
+FNF.US,D,20051111,000000,7.78374,7.81693,7.67626,7.75847,462548,0
+FNF.US,D,20051114,000000,7.72302,7.84732,7.72302,7.77555,485819,0
+FNF.US,D,20051115,000000,7.74228,7.74464,7.48092,7.63328,1001631,0
+FNF.US,D,20051116,000000,7.58028,7.66813,7.45648,7.49194,437880,0
+FNF.US,D,20051117,000000,7.49194,7.62292,7.445,7.4989,1414267,0
+FNF.US,D,20051118,000000,7.50758,7.77313,7.50758,7.75847,1240192,0
+FNF.US,D,20051121,000000,7.79267,7.89775,7.75847,7.84484,3400413,0
+FNF.US,D,20051122,000000,7.84732,8.0385,7.78694,7.95654,1013679,0
+FNF.US,D,20051123,000000,7.93665,8.06172,7.87702,7.93417,823895,0
+FNF.US,D,20051125,000000,7.88282,7.9143,7.78374,7.82099,227345,0
+FNF.US,D,20051128,000000,7.83664,7.93665,7.73412,7.86711,1422399,0
+FNF.US,D,20051129,000000,7.79267,8.13539,7.79267,8.02031,982008,0
+FNF.US,D,20051130,000000,7.96649,8.16851,7.95654,8.13539,1195886,0
+FNF.US,D,20051201,000000,8.08405,8.32418,8.08405,8.28527,835383,0
+FNF.US,D,20051202,000000,8.26788,8.27532,8.11304,8.27532,734467,0
+FNF.US,D,20051205,000000,8.27532,8.28111,8.2041,8.24801,547205,0
+FNF.US,D,20051206,000000,8.24801,8.2894,8.2041,8.23475,652611,0
+FNF.US,D,20051207,000000,8.22234,8.27203,8.2041,8.23807,933507,0
+FNF.US,D,20051208,000000,8.18589,8.2894,8.18589,8.2894,436198,0
+FNF.US,D,20051209,000000,8.27532,8.38295,8.20165,8.31672,1053489,0
+FNF.US,D,20051212,000000,8.29355,8.35069,8.20827,8.24801,290141,0
+FNF.US,D,20051213,000000,8.16851,8.16851,7.96315,8.06748,841839,0
+FNF.US,D,20051214,000000,8.07826,8.27203,8.00703,8.25794,627102,0
+FNF.US,D,20051215,000000,8.31175,8.614,8.07826,8.4012,1729087,0
+FNF.US,D,20051216,000000,8.40448,8.7399,8.40448,8.61896,3583755,0
+FNF.US,D,20051219,000000,8.61896,8.71091,8.60405,8.667,4368681,0
+FNF.US,D,20051220,000000,8.66029,8.66029,8.43926,8.54282,1266252,0
+FNF.US,D,20051221,000000,8.47245,8.52952,8.37471,8.503,314535,0
+FNF.US,D,20051222,000000,8.4898,8.50722,8.33245,8.4012,583370,0
+FNF.US,D,20051223,000000,8.38295,8.52621,8.37471,8.52621,321259,0
+FNF.US,D,20051227,000000,8.5618,8.75643,8.5618,8.63474,590098,0
+FNF.US,D,20051228,000000,8.63474,8.63474,8.36557,8.51299,563180,0
+FNF.US,D,20051229,000000,8.4898,8.59,8.45332,8.58004,923399,0
+FNF.US,D,20051230,000000,8.5618,8.70011,8.53942,8.68604,603545,0
+FNF.US,D,20060103,000000,8.68604,8.73157,8.50722,8.667,360783,0
+FNF.US,D,20060104,000000,8.65045,8.70507,8.61151,8.69512,848841,0
+FNF.US,D,20060105,000000,8.70507,8.7399,8.48724,8.48724,618968,0
+FNF.US,D,20060106,000000,8.48724,8.667,8.26788,8.48724,886126,0
+FNF.US,D,20060109,000000,8.39616,8.50722,8.33082,8.42517,856414,0
+FNF.US,D,20060110,000000,8.38295,8.69764,8.37968,8.64712,869024,0
+FNF.US,D,20060111,000000,8.63474,8.81183,8.63474,8.80273,849115,0
+FNF.US,D,20060112,000000,8.80273,8.97923,8.80273,8.91779,395264,0
+FNF.US,D,20060113,000000,8.91779,8.92784,8.78207,8.86405,458054,0
+FNF.US,D,20060117,000000,8.93529,9.00731,8.81183,8.83094,280331,0
+FNF.US,D,20060118,000000,8.80438,8.97176,8.80438,8.97176,745953,0
+FNF.US,D,20060119,000000,8.98991,9.13983,8.98991,9.13242,597384,0
+FNF.US,D,20060120,000000,9.06106,9.177,8.91779,8.97176,814922,0
+FNF.US,D,20060123,000000,8.90055,9.0363,8.77549,8.79863,661302,0
+FNF.US,D,20060124,000000,8.81183,8.88309,8.70919,8.72908,615042,0
+FNF.US,D,20060125,000000,8.72908,8.74896,8.667,8.69512,396102,0
+FNF.US,D,20060126,000000,8.69512,8.69764,8.64137,8.64137,496463,0
+FNF.US,D,20060127,000000,8.614,8.7399,8.59,8.73569,497587,0
+FNF.US,D,20060130,000000,8.73569,8.73569,8.65045,8.72248,567387,0
+FNF.US,D,20060131,000000,8.69764,8.71837,8.65045,8.69764,499833,0
+FNF.US,D,20060201,000000,8.69764,8.75308,8.60663,8.63639,747366,0
+FNF.US,D,20060202,000000,8.62893,8.70011,8.62559,8.65456,208010,0
+FNF.US,D,20060203,000000,8.63474,8.98241,8.62559,8.89717,779881,0
+FNF.US,D,20060206,000000,8.89717,8.89717,8.57678,8.71502,508798,0
+FNF.US,D,20060207,000000,8.7399,8.79528,8.667,8.72908,201557,0
+FNF.US,D,20060208,000000,8.72248,8.72248,8.41194,8.41194,760544,0
+FNF.US,D,20060209,000000,8.41771,8.43683,8.22234,8.4012,1268779,0
+FNF.US,D,20060210,000000,8.4012,8.43683,8.34737,8.40448,414879,0
+FNF.US,D,20060213,000000,8.43683,8.47245,8.31175,8.33743,574121,0
+FNF.US,D,20060214,000000,8.33245,8.36723,8.26788,8.26788,852208,0
+FNF.US,D,20060215,000000,8.30017,8.4898,8.25794,8.45332,937989,0
+FNF.US,D,20060216,000000,8.44921,8.45332,8.27532,8.27532,417691,0
+FNF.US,D,20060217,000000,8.27203,8.5213,8.27203,8.45835,1736370,0
+FNF.US,D,20060221,000000,8.614,8.63474,8.50722,8.56765,433110,0
+FNF.US,D,20060222,000000,8.5618,8.77549,8.5618,8.7597,841559,0
+FNF.US,D,20060223,000000,8.75643,8.81183,8.75643,8.79029,513288,0
+FNF.US,D,20060224,000000,8.73569,8.82435,8.72658,8.77549,674756,0
+FNF.US,D,20060227,000000,8.7722,8.79029,8.70507,8.74314,554214,0
+FNF.US,D,20060228,000000,8.73157,8.73569,8.44344,8.45332,397232,0
+FNF.US,D,20060301,000000,8.47245,8.7399,8.24552,8.38715,1238234,0
+FNF.US,D,20060302,000000,8.22234,8.28527,8.15608,8.21986,1524438,0
+FNF.US,D,20060303,000000,8.22234,8.25213,8.13044,8.17183,696909,0
+FNF.US,D,20060306,000000,8.36557,8.39124,8.16851,8.17183,1256160,0
+FNF.US,D,20060307,000000,8.12049,8.12049,7.93665,8.03188,1176546,0
+FNF.US,D,20060308,000000,7.97558,8.0385,7.93998,7.94412,610276,0
+FNF.US,D,20060309,000000,7.94412,7.99462,7.89361,7.89775,577759,0
+FNF.US,D,20060310,000000,7.95654,7.96315,7.75847,7.84732,1782636,0
+FNF.US,D,20060313,000000,7.80137,7.98305,7.74714,7.77313,2764072,0
+FNF.US,D,20060314,000000,7.76252,7.98801,7.76252,7.92591,730544,0
+FNF.US,D,20060315,000000,7.93665,8.12795,7.77555,8.02859,1443699,0
+FNF.US,D,20060316,000000,8.04515,8.14119,8.02442,8.02859,684288,0
+FNF.US,D,20060317,000000,8.11718,8.13789,8.02442,8.0385,741469,0
+FNF.US,D,20060320,000000,8.11718,8.13539,7.91844,7.95654,356306,0
+FNF.US,D,20060321,000000,7.99792,8.22234,7.99462,8.14449,1319237,0
+FNF.US,D,20060322,000000,8.12795,8.2041,7.97227,8.06748,490849,0
+FNF.US,D,20060323,000000,8.05922,8.14782,7.97227,7.97227,258188,0
+FNF.US,D,20060324,000000,7.96649,7.96649,7.79267,7.82844,398913,0
+FNF.US,D,20060327,000000,7.81278,8.0559,7.76992,8.03188,763343,0
+FNF.US,D,20060328,000000,8.03188,8.08405,7.99792,8.04265,1791317,0
+FNF.US,D,20060329,000000,8.07826,8.07826,7.97227,8.07826,924257,0
+FNF.US,D,20060330,000000,8.04515,8.08818,7.93998,8.06172,1348668,0
+FNF.US,D,20060331,000000,8.06501,8.12379,8.02859,8.12379,606357,0
+FNF.US,D,20060403,000000,8.14449,8.35069,8.14449,8.30347,1564814,0
+FNF.US,D,20060404,000000,8.30347,8.43926,8.27532,8.27864,1317274,0
+FNF.US,D,20060405,000000,8.34737,8.48724,8.31175,8.35069,1677785,0
+FNF.US,D,20060406,000000,8.34737,8.46497,8.31175,8.41771,761382,0
+FNF.US,D,20060407,000000,8.4898,8.4898,8.35069,8.4012,216692,0
+FNF.US,D,20060410,000000,8.43683,8.49723,8.36723,8.42517,530951,0
+FNF.US,D,20060411,000000,8.42517,8.51706,8.42107,8.42517,1197578,0
+FNF.US,D,20060412,000000,8.4774,8.49391,8.41444,8.47245,992648,0
+FNF.US,D,20060413,000000,8.45332,8.50062,8.39124,8.41771,915002,0
+FNF.US,D,20060417,000000,8.39124,8.503,8.38715,8.41771,652335,0
+FNF.US,D,20060418,000000,8.39124,8.50062,8.38295,8.43347,1271028,0
+FNF.US,D,20060419,000000,8.39124,8.45332,8.32667,8.38715,521979,0
+FNF.US,D,20060420,000000,8.33743,8.36557,7.98801,8.06501,947797,0
+FNF.US,D,20060421,000000,8.00703,8.06501,7.88282,7.95323,631313,0
+FNF.US,D,20060424,000000,7.9143,7.93665,7.74464,7.76252,995454,0
+FNF.US,D,20060425,000000,7.75847,7.84732,7.67626,7.73007,1003023,0
+FNF.US,D,20060426,000000,7.70772,7.91101,7.58432,7.88282,1228128,0
+FNF.US,D,20060427,000000,7.88282,8.31175,7.71177,8.29355,21688124,0
+FNF.US,D,20060428,000000,8.22234,8.26376,7.60455,7.72626,7769391,0
+FNF.US,D,20060501,000000,7.75847,8.33743,7.75847,8.19751,4746009,0
+FNF.US,D,20060502,000000,8.19751,8.2041,8.00703,8.02859,2950487,0
+FNF.US,D,20060503,000000,8.04515,8.04515,7.75359,7.87702,3458455,0
+FNF.US,D,20060504,000000,7.87373,7.87702,7.76252,7.82428,1907652,0
+FNF.US,D,20060505,000000,7.82926,7.89361,7.77555,7.87702,2494108,0
+FNF.US,D,20060508,000000,7.87702,7.88282,7.79267,7.86711,837628,0
+FNF.US,D,20060509,000000,7.82926,7.87042,7.68022,7.8046,965462,0
+FNF.US,D,20060510,000000,7.78694,7.88034,7.73412,7.74228,1636848,0
+FNF.US,D,20060511,000000,7.72302,7.84484,7.62613,7.70365,1720393,0
+FNF.US,D,20060512,000000,7.6875,7.77313,7.49194,7.59776,1382317,0
+FNF.US,D,20060515,000000,7.59471,7.60213,7.45648,7.56611,1408942,0
+FNF.US,D,20060516,000000,7.50758,7.90436,7.48481,7.88616,1660682,0
+FNF.US,D,20060517,000000,7.82926,7.82926,7.64054,7.67222,2221065,0
+FNF.US,D,20060518,000000,7.65166,7.83664,7.62613,7.82099,799221,0
+FNF.US,D,20060519,000000,7.85138,7.85138,7.60213,7.66251,655418,0
+FNF.US,D,20060522,000000,7.66813,7.66813,7.43025,7.46048,648125,0
+FNF.US,D,20060523,000000,7.49508,8.28111,7.48878,7.91101,3127369,0
+FNF.US,D,20060524,000000,7.9143,7.9143,7.60213,7.72626,2543447,0
+FNF.US,D,20060525,000000,7.73007,7.77555,7.60455,7.64454,1917746,0
+FNF.US,D,20060526,000000,7.64454,7.84732,7.64454,7.72302,1052080,0
+FNF.US,D,20060530,000000,7.65166,7.66813,7.45648,7.46502,2978520,0
+FNF.US,D,20060531,000000,7.49508,7.78946,7.49508,7.78946,691021,0
+FNF.US,D,20060601,000000,7.78946,7.93417,7.60942,7.75119,648972,0
+FNF.US,D,20060602,000000,7.71575,7.90023,7.58028,7.6558,738393,0
+FNF.US,D,20060605,000000,7.70365,7.76992,7.55088,7.58028,1291205,0
+FNF.US,D,20060606,000000,7.59776,7.63328,7.32541,7.47387,1696284,0
+FNF.US,D,20060607,000000,7.46982,7.59471,7.3678,7.38394,1146272,0
+FNF.US,D,20060608,000000,7.39515,7.445,7.22646,7.34777,1017602,0
+FNF.US,D,20060609,000000,7.31555,7.43025,7.29286,7.35164,885566,0
+FNF.US,D,20060612,000000,7.34777,7.34777,7.05989,7.07917,939670,0
+FNF.US,D,20060613,000000,7.05265,7.19152,6.89261,6.98666,4162078,0
+FNF.US,D,20060614,000000,6.98666,6.99611,6.73496,6.97044,1445388,0
+FNF.US,D,20060615,000000,6.99263,7.30281,6.97044,7.25236,1669368,0
+FNF.US,D,20060616,000000,7.2769,7.33393,7.12767,7.20914,1392687,0
+FNF.US,D,20060619,000000,6.99263,7.34468,6.99263,7.24095,3814186,0
+FNF.US,D,20060620,000000,7.28972,7.43025,7.08885,7.3639,2868073,0
+FNF.US,D,20060621,000000,7.32929,7.40599,7.17721,7.3678,740077,0
+FNF.US,D,20060622,000000,7.41452,7.41452,7.16444,7.34777,1739459,0
+FNF.US,D,20060623,000000,7.40134,7.40599,7.2561,7.32929,1008913,0
+FNF.US,D,20060626,000000,7.38394,7.38394,7.02618,7.17428,4710408,0
+FNF.US,D,20060627,000000,7.13283,7.22356,7.09928,7.13283,2413088,0
+FNF.US,D,20060628,000000,7.1304,7.1531,7.00282,7.02618,966304,0
+FNF.US,D,20060629,000000,7.03758,7.21985,7.00282,7.07544,3168017,0
+FNF.US,D,20060630,000000,7.02957,7.20914,6.99611,7.01675,4689661,0
+FNF.US,D,20060703,000000,6.99611,7.27376,6.9558,7.234,2097153,0
+FNF.US,D,20060705,000000,7.20602,7.23797,7.10143,7.13283,1423800,0
+FNF.US,D,20060706,000000,7.11948,7.16883,7.06741,7.12767,837906,0
+FNF.US,D,20060707,000000,7.16444,7.23043,7.11111,7.16444,739792,0
+FNF.US,D,20060710,000000,7.16074,7.16074,7.02618,7.07544,3138587,0
+FNF.US,D,20060711,000000,7.05614,7.07169,6.95154,7.02618,871830,0
+FNF.US,D,20060712,000000,6.9991,7.14101,6.92457,7.09243,2894700,0
+FNF.US,D,20060713,000000,7.05614,7.09928,6.92457,6.9558,915837,0
+FNF.US,D,20060714,000000,6.93043,6.95154,6.76302,6.8098,811278,0
+FNF.US,D,20060717,000000,6.8098,6.86305,6.68982,6.70001,2827149,0
+FNF.US,D,20060718,000000,6.70604,6.74157,6.52396,6.56686,3672347,0
+FNF.US,D,20060719,000000,6.55055,6.7785,6.55055,6.68982,2349459,0
+FNF.US,D,20060720,000000,6.68982,6.75723,6.4684,6.51726,2950767,0
+FNF.US,D,20060721,000000,6.50998,6.51726,6.39348,6.43105,2172847,0
+FNF.US,D,20060724,000000,6.50998,6.62546,6.50998,6.55674,1587795,0
+FNF.US,D,20060725,000000,6.57331,6.75723,6.51726,6.67011,1948019,0
+FNF.US,D,20060726,000000,6.74157,7.18242,6.60661,6.91372,2486543,0
+FNF.US,D,20060727,000000,6.76706,6.95154,6.76706,6.78511,1595647,0
+FNF.US,D,20060728,000000,6.87084,6.89542,6.7814,6.86305,1273263,0
+FNF.US,D,20060731,000000,6.83472,6.86305,6.70604,6.73123,1213839,0
+FNF.US,D,20060801,000000,6.73123,6.80598,6.59873,6.78511,1732167,0
+FNF.US,D,20060802,000000,6.7785,6.9558,6.76004,6.79622,2269567,0
+FNF.US,D,20060803,000000,6.7785,6.89542,6.75283,6.88822,1101141,0
+FNF.US,D,20060804,000000,6.88822,7.04787,6.87811,6.9277,1147116,0
+FNF.US,D,20060807,000000,6.9277,6.93847,6.7785,6.83041,811556,0
+FNF.US,D,20060808,000000,6.84962,6.99611,6.84962,6.87811,1248876,0
+FNF.US,D,20060809,000000,6.94791,6.94791,6.64873,6.68982,1192815,0
+FNF.US,D,20060810,000000,6.72716,6.72716,6.638,6.70001,541604,0
+FNF.US,D,20060811,000000,6.74157,6.76706,6.68486,6.70927,817164,0
+FNF.US,D,20060814,000000,6.74512,6.75283,6.67011,6.68982,740077,0
+FNF.US,D,20060815,000000,6.72046,6.74512,6.68486,6.73832,582520,0
+FNF.US,D,20060816,000000,6.7785,6.91372,6.7492,6.84962,1122448,0
+FNF.US,D,20060817,000000,6.84259,7.25236,6.83041,7.22356,3600016,0
+FNF.US,D,20060818,000000,7.24392,7.24392,7.12767,7.21985,1830567,0
+FNF.US,D,20060821,000000,7.16074,7.19152,7.11568,7.14101,648972,0
+FNF.US,D,20060822,000000,7.13283,7.13283,6.90204,6.9558,1645825,0
+FNF.US,D,20060823,000000,6.91588,6.94791,6.76706,6.7993,1764403,0
+FNF.US,D,20060824,000000,6.88822,6.95983,6.85269,6.9558,1091611,0
+FNF.US,D,20060825,000000,6.95154,6.95154,6.85864,6.91588,743717,0
+FNF.US,D,20060828,000000,6.92109,6.97399,6.88475,6.92109,999943,0
+FNF.US,D,20060829,000000,6.92109,7.00853,6.86305,6.98666,631588,0
+FNF.US,D,20060830,000000,6.99611,7.24392,6.99611,7.21229,944717,0
+FNF.US,D,20060831,000000,7.20914,7.30802,7.17189,7.19152,1456880,0
+FNF.US,D,20060901,000000,7.234,7.31275,7.19152,7.234,526184,0
+FNF.US,D,20060905,000000,7.234,7.25236,7.14555,7.24095,649243,0
+FNF.US,D,20060906,000000,7.1531,7.31275,7.11111,7.31275,833985,0
+FNF.US,D,20060907,000000,7.31275,7.49194,7.1878,7.44175,991528,0
+FNF.US,D,20060908,000000,7.445,7.57708,7.44175,7.52718,7758731,0
+FNF.US,D,20060911,000000,7.52718,7.64054,7.52324,7.58432,1252522,0
+FNF.US,D,20060912,000000,7.49194,7.69156,7.49194,7.66813,3402099,0
+FNF.US,D,20060913,000000,7.66813,7.82099,7.66251,7.79267,1386235,0
+FNF.US,D,20060914,000000,7.79639,7.84069,7.72302,7.82844,1200388,0
+FNF.US,D,20060915,000000,7.84732,7.88282,7.81693,7.84732,2376359,0
+FNF.US,D,20060918,000000,7.84732,7.86288,7.79267,7.86288,1503419,0
+FNF.US,D,20060919,000000,7.85873,7.97558,7.76252,7.97558,2545127,0
+FNF.US,D,20060920,000000,7.97227,7.97227,7.77967,7.88034,2422907,0
+FNF.US,D,20060921,000000,7.88282,7.88282,7.66251,7.69156,2852658,0
+FNF.US,D,20060922,000000,7.67222,7.6875,7.56206,7.62292,1067774,0
+FNF.US,D,20060925,000000,7.66813,7.66813,7.53747,7.60455,1875133,0
+FNF.US,D,20060926,000000,7.56206,7.62613,7.52718,7.59776,1564814,0
+FNF.US,D,20060927,000000,7.58432,7.63029,7.56992,7.58028,1127210,0
+FNF.US,D,20060928,000000,7.61573,7.62613,7.49194,7.54061,1570134,0
+FNF.US,D,20060929,000000,7.55577,7.59776,7.47387,7.47695,1350076,0
+FNF.US,D,20061002,000000,7.46048,7.48092,7.3678,7.40754,1207111,0
+FNF.US,D,20061003,000000,7.39515,7.44877,7.35164,7.39515,1191123,0
+FNF.US,D,20061004,000000,7.34777,7.49508,7.34777,7.49194,1955315,0
+FNF.US,D,20061005,000000,7.49194,7.54466,7.45648,7.52324,651208,0
+FNF.US,D,20061006,000000,7.52324,7.59776,7.52024,7.57325,1456043,0
+FNF.US,D,20061009,000000,7.56206,7.60455,7.48481,7.49508,4759465,0
+FNF.US,D,20061010,000000,7.55088,7.68022,7.53747,7.59776,6891385,0
+FNF.US,D,20061011,000000,7.52718,7.63328,7.52024,7.58028,3062064,0
+FNF.US,D,20061012,000000,7.58028,7.66813,7.55088,7.55088,1956994,0
+FNF.US,D,20061013,000000,7.55088,7.84732,7.55088,7.79267,1999049,0
+FNF.US,D,20061016,000000,7.78374,7.82844,7.73412,7.74228,3359205,0
+FNF.US,D,20061017,000000,7.6875,7.77313,7.6558,7.74714,1603215,0
+FNF.US,D,20061018,000000,7.75359,7.87702,7.75359,7.82926,2046975,0
+FNF.US,D,20061019,000000,7.85138,7.85873,7.71177,7.71575,1225047,0
+FNF.US,D,20061020,000000,7.74228,7.76658,7.54466,7.61984,3076629,0
+FNF.US,D,20061023,000000,7.61984,7.76252,7.59776,7.70365,1101141,0
+FNF.US,D,20061024,000000,7.75119,7.93003,7.70365,7.93003,5635781,0
+FNF.US,D,20061025,000000,7.84069,8.44921,7.73007,8.20165,4698634,0
+FNF.US,D,20061026,000000,7.77555,8.20165,7.77555,7.83664,8575057,0
+FNF.US,D,20061027,000000,7.81278,8.07081,7.78374,8.05261,3961646,0
+FNF.US,D,20061030,000000,7.99792,8.06172,7.82926,7.93665,4485585,0
+FNF.US,D,20061031,000000,7.9706,7.9706,7.79267,7.85138,5456086,0
+FNF.US,D,20061101,000000,7.88282,7.96649,7.84069,7.84732,6454347,0
+FNF.US,D,20061102,000000,7.84732,7.84732,7.5335,7.69481,5780436,0
+FNF.US,D,20061103,000000,7.63328,7.84484,7.56206,7.73819,3848665,0
+FNF.US,D,20061106,000000,7.73819,7.74464,7.61984,7.64867,2432149,0
+FNF.US,D,20061107,000000,7.60455,7.66251,7.48878,7.56611,3295859,0
+FNF.US,D,20061108,000000,7.55088,7.64454,7.55088,7.57325,4756947,0
+FNF.US,D,20061109,000000,7.58028,7.70365,7.52718,7.57708,4055831,0
+FNF.US,D,20061110,000000,7.81278,7.87373,7.37865,7.77555,5373112,0
+FNF.US,D,20061113,000000,7.72626,7.96315,7.71575,7.93417,3708499,0
+FNF.US,D,20061114,000000,7.97227,7.98801,7.72302,7.84069,3174466,0
+FNF.US,D,20061115,000000,7.86288,8.00703,7.81278,7.98552,11710287,0
+FNF.US,D,20061116,000000,8.00703,8.00703,7.82099,7.87702,3048323,0
+FNF.US,D,20061117,000000,7.84732,7.90436,7.71897,7.78946,2192752,0
+FNF.US,D,20061120,000000,7.79267,7.81693,7.73007,7.78694,6899793,0
+FNF.US,D,20061121,000000,7.77313,7.96315,7.77313,7.96066,5675305,0
+FNF.US,D,20061122,000000,7.98801,8.07081,7.9706,8.05261,3448922,0
+FNF.US,D,20061124,000000,8.0385,8.10559,8.02442,8.08818,1180474,0
+FNF.US,D,20061127,000000,8.08405,8.12795,7.98801,8.08405,3182047,0
+FNF.US,D,20061128,000000,8.07494,8.10145,7.99792,8.02859,3654681,0
+FNF.US,D,20061129,000000,8.0385,8.07826,7.99214,8.05261,10207709,0
+FNF.US,D,20061130,000000,8.05261,8.15114,8.02442,8.07494,3520405,0
+FNF.US,D,20061201,000000,8.09645,8.19751,7.96649,8.10559,6374177,0
+FNF.US,D,20061204,000000,8.10559,8.18177,8.08818,8.17183,2976561,0
+FNF.US,D,20061205,000000,8.16355,8.29687,8.0915,8.26041,3104103,0
+FNF.US,D,20061206,000000,8.26041,8.44344,8.24552,8.44344,3386124,0
+FNF.US,D,20061207,000000,8.44344,8.53942,8.36723,8.40448,16716448,0
+FNF.US,D,20061208,000000,8.41444,8.66948,8.41444,8.5618,2401035,0
+FNF.US,D,20061211,000000,8.5618,8.59248,8.47984,8.51045,3467417,0
+FNF.US,D,20061212,000000,8.31672,8.50722,8.31672,8.41771,5426086,0
+FNF.US,D,20061213,000000,8.41771,8.49391,8.41444,8.44921,4231040,0
+FNF.US,D,20061214,000000,8.44344,8.57171,8.37057,8.42107,3725605,0
+FNF.US,D,20061215,000000,8.47984,8.53622,8.39124,8.42107,7651647,0
+FNF.US,D,20061218,000000,8.40448,8.48401,8.32418,8.36061,5319571,0
+FNF.US,D,20061219,000000,8.34737,8.43683,8.30759,8.39124,3799613,0
+FNF.US,D,20061220,000000,8.38295,8.42936,8.32005,8.36061,4463153,0
+FNF.US,D,20061221,000000,8.35318,8.38295,8.30759,8.34737,9072643,0
+FNF.US,D,20061222,000000,8.36061,8.36723,8.32005,8.36061,2735197,0
+FNF.US,D,20061226,000000,8.37471,8.50722,8.34737,8.503,1486874,0
+FNF.US,D,20061227,000000,8.58254,8.691,8.47245,8.53197,1787115,0
+FNF.US,D,20061228,000000,8.55187,8.56765,8.46823,8.52952,2169207,0
+FNF.US,D,20061229,000000,8.53622,8.60663,8.47984,8.51706,2491581,0
+FNF.US,D,20070103,000000,8.57171,8.59987,8.30759,8.44921,5315072,0
+FNF.US,D,20070104,000000,8.46823,8.52952,8.43347,8.45835,4294117,0
+FNF.US,D,20070105,000000,8.44344,8.47984,8.36723,8.40953,5862006,0
+FNF.US,D,20070108,000000,8.40953,8.42517,8.37057,8.40953,3548155,0
+FNF.US,D,20070109,000000,8.39375,8.39616,8.2894,8.39124,10119680,0
+FNF.US,D,20070110,000000,8.37057,8.41444,8.26788,8.38295,3967523,0
+FNF.US,D,20070111,000000,8.41771,8.4898,8.3399,8.37057,3806346,0
+FNF.US,D,20070112,000000,8.38715,8.49723,8.37057,8.46497,3588520,0
+FNF.US,D,20070116,000000,8.46497,8.49723,8.40448,8.46497,5812113,0
+FNF.US,D,20070117,000000,8.46497,8.4898,8.40448,8.42107,5124174,0
+FNF.US,D,20070118,000000,8.44344,8.5213,8.42517,8.48724,6698237,0
+FNF.US,D,20070119,000000,8.4898,8.51299,8.44673,8.50062,2687254,0
+FNF.US,D,20070122,000000,8.51706,8.5213,8.38295,8.4774,3155693,0
+FNF.US,D,20070123,000000,8.44673,8.49723,8.39124,8.43347,2142012,0
+FNF.US,D,20070124,000000,8.46161,8.50062,8.41444,8.45332,3399580,0
+FNF.US,D,20070125,000000,8.50722,8.5585,8.33743,8.40448,3594412,0
+FNF.US,D,20070126,000000,8.41771,8.42936,8.35318,8.37471,5136510,0
+FNF.US,D,20070129,000000,8.41771,8.54773,8.35647,8.37057,7498018,0
+FNF.US,D,20070130,000000,8.41771,8.51299,8.37057,8.43926,2174536,0
+FNF.US,D,20070131,000000,8.41771,8.46823,8.35647,8.46823,2214048,0
+FNF.US,D,20070201,000000,8.4774,8.55433,8.44344,8.5213,2963106,0
+FNF.US,D,20070202,000000,8.5213,8.70011,8.43683,8.62559,2428508,0
+FNF.US,D,20070205,000000,8.58581,8.65045,8.42517,8.62147,4288787,0
+FNF.US,D,20070206,000000,8.58004,8.86815,8.53942,8.75643,6302691,0
+FNF.US,D,20070207,000000,8.80273,8.86405,8.67773,8.86405,3865494,0
+FNF.US,D,20070208,000000,8.86405,8.908,8.71091,8.72908,3024776,0
+FNF.US,D,20070209,000000,8.73157,8.81183,8.59987,8.66029,3038791,0
+FNF.US,D,20070212,000000,8.69512,8.74896,8.64712,8.72908,3303900,0
+FNF.US,D,20070213,000000,8.77549,8.87649,8.74563,8.87649,2936006,0
+FNF.US,D,20070214,000000,8.89717,8.96091,8.85658,8.96091,2442635,0
+FNF.US,D,20070215,000000,8.98991,9.04125,8.7399,8.81183,5340031,0
+FNF.US,D,20070216,000000,8.81183,8.81183,8.59659,8.70011,3632539,0
+FNF.US,D,20070220,000000,8.67361,8.67773,8.60663,8.65705,2812003,0
+FNF.US,D,20070221,000000,8.65045,8.74314,8.58581,8.60405,3473020,0
+FNF.US,D,20070222,000000,8.70919,9.34756,8.65705,8.93104,8245946,0
+FNF.US,D,20070223,000000,9.01891,9.01891,8.667,8.72248,3220449,0
+FNF.US,D,20070226,000000,8.7399,8.83094,8.667,8.81183,5571227,0
+FNF.US,D,20070227,000000,8.71091,8.77549,8.4898,8.65456,5781002,0
+FNF.US,D,20070228,000000,8.64538,8.72248,8.45332,8.56509,4748813,0
+FNF.US,D,20070301,000000,8.53197,8.71091,8.42936,8.66029,6509732,0
+FNF.US,D,20070302,000000,8.65045,8.77549,8.54773,8.61896,2524941,0
+FNF.US,D,20070305,000000,8.54282,8.59,8.33245,8.37057,3331174,0
+FNF.US,D,20070306,000000,8.40448,8.57171,8.32667,8.41771,3230817,0
+FNF.US,D,20070307,000000,8.42936,8.667,8.38295,8.58581,5259791,0
+FNF.US,D,20070308,000000,8.63474,8.77798,8.61151,8.64137,3916793,0
+FNF.US,D,20070309,000000,8.667,8.70011,8.52621,8.58004,3356124,0
+FNF.US,D,20070312,000000,8.50722,8.65705,8.45332,8.47245,1725154,0
+FNF.US,D,20070313,000000,8.43347,8.47984,8.32418,8.36061,2509245,0
+FNF.US,D,20070314,000000,8.36723,8.46161,8.1743,8.35318,1899804,0
+FNF.US,D,20070315,000000,8.33743,8.53622,8.24801,8.39616,2572881,0
+FNF.US,D,20070316,000000,8.38295,8.4898,8.27532,8.2894,3817263,0
+FNF.US,D,20070319,000000,8.35647,8.44673,8.29355,8.33245,2124350,0
+FNF.US,D,20070320,000000,8.31175,8.45332,8.23475,8.34737,3798484,0
+FNF.US,D,20070321,000000,8.33743,8.64538,8.31672,8.62147,3652494,0
+FNF.US,D,20070322,000000,8.64538,8.68604,8.46161,8.52621,2958068,0
+FNF.US,D,20070323,000000,8.52621,8.52952,8.46823,8.46823,2611570,0
+FNF.US,D,20070326,000000,8.48724,8.614,8.39616,8.61151,3604224,0
+FNF.US,D,20070327,000000,8.58004,8.59659,8.4898,8.49391,2240409,0
+FNF.US,D,20070328,000000,8.4774,8.52952,8.38715,8.51045,2177337,0
+FNF.US,D,20070329,000000,8.56509,8.59659,8.51045,8.59248,2782008,0
+FNF.US,D,20070330,000000,8.59248,8.614,8.49723,8.56509,2147339,0
+FNF.US,D,20070402,000000,8.57171,8.62893,8.50722,8.60663,2415620,0
+FNF.US,D,20070403,000000,8.65045,8.74896,8.63474,8.74563,2121826,0
+FNF.US,D,20070404,000000,8.7722,8.95025,8.74314,8.95025,4090874,0
+FNF.US,D,20070405,000000,8.95025,9.08921,8.91121,9.03792,4127031,0
+FNF.US,D,20070409,000000,9.0363,9.05694,8.93529,8.95265,3344905,0
+FNF.US,D,20070410,000000,8.93529,8.93851,8.80779,8.81183,2917686,0
+FNF.US,D,20070411,000000,8.82099,8.82435,8.614,8.71091,5050733,0
+FNF.US,D,20070412,000000,8.71091,8.88309,8.691,8.86405,3233053,0
+FNF.US,D,20070413,000000,8.88643,8.95682,8.86405,8.92784,4465954,0
+FNF.US,D,20070416,000000,8.98991,9.10336,8.97923,9.07108,4462597,0
+FNF.US,D,20070417,000000,9.07848,9.22502,9.06766,9.13644,7024264,0
+FNF.US,D,20070418,000000,9.09587,9.33433,9.06443,9.29619,3458012,0
+FNF.US,D,20070419,000000,9.23418,9.36248,9.16783,9.23667,4048827,0
+FNF.US,D,20070420,000000,9.29619,9.38904,9.27737,9.38904,3493764,0
+FNF.US,D,20070423,000000,9.35594,9.45277,9.31447,9.42802,2854614,0
+FNF.US,D,20070424,000000,9.42802,9.48259,9.33433,9.36248,7762661,0
+FNF.US,D,20070425,000000,9.4048,9.42133,9.23927,9.2699,8246781,0
+FNF.US,D,20070426,000000,9.23927,9.23927,9.01143,9.07848,6272420,0
+FNF.US,D,20070427,000000,9.06443,9.11173,8.97176,9.0363,6212135,0
+FNF.US,D,20070430,000000,9.06106,9.2425,9.0363,9.09183,6335345,0
+FNF.US,D,20070501,000000,9.09587,9.23927,9.02549,9.22929,4379336,0
+FNF.US,D,20070502,000000,9.2699,9.27967,9.12815,9.16037,3250696,0
+FNF.US,D,20070503,000000,9.16037,9.18539,9.01891,9.04461,5409833,0
+FNF.US,D,20070504,000000,9.06106,9.12147,9.00068,9.01891,3264234,0
+FNF.US,D,20070507,000000,9.0363,9.09587,8.93104,8.94365,3921660,0
+FNF.US,D,20070508,000000,8.92784,9.08514,8.89317,9.00731,5493095,0
+FNF.US,D,20070509,000000,8.99488,9.09587,8.97923,9.08262,2934228,0
+FNF.US,D,20070510,000000,9.06106,9.09183,8.92365,8.92784,2984129,0
+FNF.US,D,20070511,000000,8.93851,9.04461,8.87238,8.93851,8178829,0
+FNF.US,D,20070514,000000,8.96428,9.06106,8.91121,8.96428,2325068,0
+FNF.US,D,20070515,000000,8.98241,9.04125,8.95025,8.98581,2011943,0
+FNF.US,D,20070516,000000,8.99739,9.02549,8.96091,9.02549,1851867,0
+FNF.US,D,20070517,000000,9.01467,9.16783,8.99488,9.13242,3006839,0
+FNF.US,D,20070518,000000,9.17205,9.21012,9.08514,9.09587,4352985,0
+FNF.US,D,20070521,000000,9.08514,9.22502,9.04955,9.19945,2649694,0
+FNF.US,D,20070522,000000,9.20347,9.2699,9.16037,9.2425,3016927,0
+FNF.US,D,20070523,000000,9.24728,9.36248,9.24728,9.31447,1694881,0
+FNF.US,D,20070524,000000,9.32697,9.38485,9.28883,9.34356,4071808,0
+FNF.US,D,20070525,000000,9.34356,9.65077,9.31124,9.63573,6154954,0
+FNF.US,D,20070529,000000,9.63573,9.68056,9.61666,9.63102,5121100,0
+FNF.US,D,20070530,000000,9.63102,9.84112,9.59444,9.83602,4399343,0
+FNF.US,D,20070531,000000,9.82865,10.1168,9.77316,10.0016,7256665,0
+FNF.US,D,20070601,000000,10.0467,10.1416,9.98846,10.1416,6274653,0
+FNF.US,D,20070604,000000,10.1525,10.2098,10.0231,10.0357,5603294,0
+FNF.US,D,20070605,000000,10.0357,10.0357,9.92645,9.98667,5802301,0
+FNF.US,D,20070606,000000,9.96795,9.96795,9.72345,9.74346,4653784,0
+FNF.US,D,20070607,000000,9.69786,9.78747,9.53966,9.56617,3696170,0
+FNF.US,D,20070608,000000,9.55051,9.55051,9.37833,9.51011,4869917,0
+FNF.US,D,20070611,000000,9.4917,9.53481,9.32697,9.4711,4980930,0
+FNF.US,D,20070612,000000,9.37412,9.37412,9.0363,9.04461,7311814,0
+FNF.US,D,20070613,000000,9.13242,9.13242,8.93529,8.96428,3945944,0
+FNF.US,D,20070614,000000,8.96428,9.01143,8.89317,8.97176,4379900,0
+FNF.US,D,20070615,000000,8.96428,9.04125,8.95682,8.96091,3795963,0
+FNF.US,D,20070618,000000,9.00731,9.07108,8.87649,8.908,2291435,0
+FNF.US,D,20070619,000000,8.8384,8.89317,8.72908,8.73569,4632831,0
+FNF.US,D,20070620,000000,8.7399,8.88309,8.71837,8.72248,4967474,0
+FNF.US,D,20070621,000000,8.691,8.80273,8.60405,8.71502,2975994,0
+FNF.US,D,20070622,000000,8.49391,8.65045,8.41194,8.53622,5723249,0
+FNF.US,D,20070625,000000,8.53942,8.53942,8.24552,8.33743,4563510,0
+FNF.US,D,20070626,000000,8.38715,8.41771,8.25213,8.29355,2909471,0
+FNF.US,D,20070627,000000,8.2894,8.46161,8.1743,8.45835,3468827,0
+FNF.US,D,20070628,000000,8.48724,8.59659,8.4012,8.4774,4469360,0
+FNF.US,D,20070629,000000,8.53622,8.57678,8.39616,8.45332,3263904,0
+FNF.US,D,20070702,000000,8.46161,8.64137,8.45332,8.5618,4084154,0
+FNF.US,D,20070703,000000,8.56509,8.59659,8.42936,8.44673,1650592,0
+FNF.US,D,20070705,000000,8.44673,8.47245,8.38715,8.41771,2406643,0
+FNF.US,D,20070706,000000,8.41194,8.5213,8.36723,8.5213,1835614,0
+FNF.US,D,20070709,000000,8.53197,8.62147,8.41771,8.43926,1788795,0
+FNF.US,D,20070710,000000,8.36723,8.41444,8.17183,8.17846,2055592,0
+FNF.US,D,20070711,000000,8.17183,8.20827,8.08818,8.16355,2342170,0
+FNF.US,D,20070712,000000,8.21239,8.3399,8.21239,8.3399,2377983,0
+FNF.US,D,20070713,000000,8.35318,8.38295,8.2894,8.33245,1721508,0
+FNF.US,D,20070716,000000,8.29687,8.35069,8.26788,8.30347,2246290,0
+FNF.US,D,20070717,000000,8.29687,8.35318,8.27203,8.30347,3524045,0
+FNF.US,D,20070718,000000,8.29355,8.37968,8.28111,8.35318,3229135,0
+FNF.US,D,20070719,000000,8.38295,8.41444,8.25463,8.34737,2830217,0
+FNF.US,D,20070720,000000,8.33245,8.34737,8.09645,8.21986,3546472,0
+FNF.US,D,20070723,000000,8.23807,8.33743,8.2041,8.27203,3802137,0
+FNF.US,D,20070724,000000,8.27532,8.27532,7.79639,7.84732,6045075,0
+FNF.US,D,20070725,000000,7.82844,8.0352,7.59776,7.90436,7117840,0
+FNF.US,D,20070726,000000,7.70125,7.83252,7.63328,7.77313,5952504,0
+FNF.US,D,20070727,000000,7.73412,7.87042,7.68354,7.68354,5528409,0
+FNF.US,D,20070730,000000,7.67222,7.71897,7.56206,7.61573,6380012,0
+FNF.US,D,20070731,000000,7.64867,7.70772,7.45276,7.45276,3964727,0
+FNF.US,D,20070801,000000,7.49194,7.49194,7.16444,7.27003,8617448,0
+FNF.US,D,20070802,000000,7.17721,7.38031,7.17721,7.27003,5516655,0
+FNF.US,D,20070803,000000,7.2769,7.30802,6.97399,6.98666,7007159,0
+FNF.US,D,20070806,000000,6.98874,7.30588,6.74512,7.27003,8408351,0
+FNF.US,D,20070807,000000,7.25236,7.58028,7.23043,7.43025,6392416,0
+FNF.US,D,20070808,000000,7.55088,7.97889,7.42542,7.88034,7310830,0
+FNF.US,D,20070809,000000,7.57325,7.90436,7.52024,7.72626,9702167,0
+FNF.US,D,20070810,000000,7.09243,7.49194,6.77494,7.34777,8773624,0
+FNF.US,D,20070813,000000,7.40134,7.49194,7.17189,7.17721,5800054,0
+FNF.US,D,20070814,000000,7.17189,7.30802,7.01871,7.04447,4369889,0
+FNF.US,D,20070815,000000,6.92109,6.9991,6.53165,6.55387,7460488,0
+FNF.US,D,20070816,000000,6.51361,6.84962,6.45001,6.7814,7930870,0
+FNF.US,D,20070817,000000,7.02261,7.64867,6.9277,7.01675,7340148,0
+FNF.US,D,20070820,000000,7.01871,7.04447,6.83041,6.87811,4293628,0
+FNF.US,D,20070821,000000,6.97865,7.10905,6.85864,6.9558,6482403,0
+FNF.US,D,20070822,000000,7.04787,7.06741,6.76302,6.82387,4542772,0
+FNF.US,D,20070823,000000,6.82032,6.88475,6.67011,6.75723,5662144,0
+FNF.US,D,20070824,000000,6.73496,6.7492,6.61361,6.68486,5131466,0
+FNF.US,D,20070827,000000,6.68486,6.72046,6.62921,6.69628,3527408,0
+FNF.US,D,20070828,000000,6.638,6.67442,6.36011,6.37509,5321252,0
+FNF.US,D,20070829,000000,6.38957,6.47211,6.35232,6.39671,8875574,0
+FNF.US,D,20070830,000000,6.35232,6.36779,6.26423,6.28589,7043614,0
+FNF.US,D,20070831,000000,6.40333,6.51361,6.29609,6.48794,5395261,0
+FNF.US,D,20070904,000000,6.49871,6.58846,6.45773,6.5392,4790866,0
+FNF.US,D,20070905,000000,6.48189,6.50998,6.31389,6.38957,11860541,0
+FNF.US,D,20070906,000000,6.41299,6.42086,6.04975,6.12867,10781831,0
+FNF.US,D,20070907,000000,6.02814,6.16096,5.99262,6.07882,6905402,0
+FNF.US,D,20070910,000000,6.09265,6.1424,5.89316,5.96398,6098611,0
+FNF.US,D,20070911,000000,5.92903,6.13536,5.87205,6.09735,8069899,0
+FNF.US,D,20070912,000000,6.09265,6.16401,6.05355,6.13936,7486809,0
+FNF.US,D,20070913,000000,6.1891,6.27491,6.12088,6.2061,8038787,0
+FNF.US,D,20070914,000000,6.15274,6.27491,6.08295,6.2061,5479635,0
+FNF.US,D,20070917,000000,6.17105,6.25692,6.16096,6.19962,5768650,0
+FNF.US,D,20070918,000000,6.24558,6.54691,6.24269,6.33086,10949742,0
+FNF.US,D,20070919,000000,6.38625,6.60661,6.34578,6.39348,8094563,0
+FNF.US,D,20070920,000000,6.37864,6.49871,6.2787,6.29999,2148462,0
+FNF.US,D,20070921,000000,6.2787,6.38625,6.2787,6.28889,5488330,0
+FNF.US,D,20070924,000000,6.28589,6.33086,6.2031,6.2282,4054150,0
+FNF.US,D,20070925,000000,6.17537,6.17537,6.02095,6.06001,7786203,0
+FNF.US,D,20070926,000000,6.05355,6.07882,5.92903,5.95678,4392235,0
+FNF.US,D,20070927,000000,5.95419,6.22124,5.95419,6.22124,5740339,0
+FNF.US,D,20070928,000000,6.2031,6.28889,6.1046,6.23522,4434009,0
+FNF.US,D,20071001,000000,6.2282,6.26065,6.08295,6.14972,5672790,0
+FNF.US,D,20071002,000000,6.13936,6.21784,6.12088,6.2061,4335332,0
+FNF.US,D,20071003,000000,6.17537,6.34578,6.17537,6.26423,3456769,0
+FNF.US,D,20071004,000000,6.28144,6.29609,6.12088,6.13936,4662197,0
+FNF.US,D,20071005,000000,6.17105,6.30321,6.09265,6.28589,3002345,0
+FNF.US,D,20071008,000000,6.2709,6.31762,6.17537,6.1891,1953346,0
+FNF.US,D,20071009,000000,6.19962,6.34999,6.16096,6.25692,5221371,0
+FNF.US,D,20071010,000000,6.25692,6.30974,6.19291,6.25692,4566879,0
+FNF.US,D,20071011,000000,6.28144,6.31389,5.75358,6.09265,5550283,0
+FNF.US,D,20071012,000000,6.11019,6.21784,6.09735,6.17875,6075338,0
+FNF.US,D,20071015,000000,6.16774,6.19962,6.1046,6.13936,5042878,0
+FNF.US,D,20071016,000000,6.1424,6.14972,5.92903,6.01166,5330498,0
+FNF.US,D,20071017,000000,6.0245,6.04296,5.77196,5.85408,8295285,0
+FNF.US,D,20071018,000000,5.8315,5.89316,5.79356,5.86502,4815255,0
+FNF.US,D,20071019,000000,5.86502,6.0172,5.82835,5.8612,8244538,0
+FNF.US,D,20071022,000000,5.80481,6.0245,5.75358,5.94335,4160425,0
+FNF.US,D,20071023,000000,5.97863,6.06001,5.83909,5.90368,3651840,0
+FNF.US,D,20071024,000000,5.8315,5.87205,5.6287,5.68201,11840923,0
+FNF.US,D,20071025,000000,5.57588,5.65685,5.29053,5.42185,9026951,0
+FNF.US,D,20071026,000000,5.715,5.715,5.42185,5.60106,6371651,0
+FNF.US,D,20071029,000000,5.6364,5.70363,5.49688,5.6215,5587285,0
+FNF.US,D,20071030,000000,5.58564,5.6364,5.40397,5.57588,3995208,0
+FNF.US,D,20071031,000000,5.58564,5.605,5.42956,5.48909,7711074,0
+FNF.US,D,20071101,000000,5.38351,5.51533,5.17562,5.28679,7454853,0
+FNF.US,D,20071102,000000,5.33318,5.3869,4.94696,4.99077,10500377,0
+FNF.US,D,20071105,000000,4.90548,5.14788,4.81914,5.04045,10260278,0
+FNF.US,D,20071106,000000,5.07275,5.13642,4.91511,4.93946,7128542,0
+FNF.US,D,20071107,000000,4.83363,4.9123,4.81226,4.81226,6698998,0
+FNF.US,D,20071108,000000,4.83363,4.89474,4.67299,4.86509,8303589,0
+FNF.US,D,20071109,000000,4.81914,5.21544,4.76258,5.10464,7472238,0
+FNF.US,D,20071112,000000,5.11183,5.16494,4.86849,4.8915,6623541,0
+FNF.US,D,20071113,000000,4.93306,5.19505,4.90548,5.14008,7363296,0
+FNF.US,D,20071114,000000,5.17562,5.39329,5.14788,5.38351,8193534,0
+FNF.US,D,20071115,000000,5.36537,5.43677,5.22949,5.27247,6916811,0
+FNF.US,D,20071116,000000,5.30434,5.33615,5.22572,5.28679,5531216,0
+FNF.US,D,20071119,000000,5.25872,5.34749,5.12319,5.3008,7308123,0
+FNF.US,D,20071120,000000,5.29053,5.33318,5.16494,5.29444,8288275,0
+FNF.US,D,20071121,000000,5.2468,5.3008,5.12974,5.13642,5454131,0
+FNF.US,D,20071123,000000,5.15775,5.28342,5.14788,5.21147,1946647,0
+FNF.US,D,20071126,000000,5.2016,5.23239,5.06539,5.1159,5865082,0
+FNF.US,D,20071127,000000,5.15093,5.32498,5.08619,5.26228,7505735,0
+FNF.US,D,20071128,000000,5.29053,5.64361,5.26585,5.49248,12515794,0
+FNF.US,D,20071129,000000,5.46489,5.49248,5.30849,5.45422,11160979,0
+FNF.US,D,20071130,000000,5.52188,5.70719,5.50449,5.57182,11034650,0
+FNF.US,D,20071203,000000,5.60106,5.80837,5.48909,5.75696,8139650,0
+FNF.US,D,20071204,000000,5.69711,5.74312,5.56799,5.58969,6057852,0
+FNF.US,D,20071205,000000,5.67194,5.98236,5.67194,5.88598,8981304,0
+FNF.US,D,20071206,000000,5.86502,6.09265,5.81459,6.06357,7403713,0
+FNF.US,D,20071207,000000,6.08975,6.16401,6.01415,6.10622,7542902,0
+FNF.US,D,20071210,000000,6.11019,6.35232,6.06357,6.34999,6043933,0
+FNF.US,D,20071211,000000,6.35232,6.35232,5.95419,5.95419,6226265,0
+FNF.US,D,20071212,000000,6.1046,6.2061,5.52909,5.65685,7973671,0
+FNF.US,D,20071213,000000,5.55723,5.6364,5.46489,5.61803,10540741,0
+FNF.US,D,20071214,000000,5.53274,5.6287,5.4404,5.4404,3685316,0
+FNF.US,D,20071217,000000,5.35106,5.40397,5.17243,5.19505,7566708,0
+FNF.US,D,20071218,000000,5.23239,5.4404,5.20789,5.41464,6245586,0
+FNF.US,D,20071219,000000,5.41464,5.44346,5.22304,5.31776,4134704,0
+FNF.US,D,20071220,000000,5.35106,5.39329,5.10885,5.23555,5418252,0
+FNF.US,D,20071221,000000,5.22572,5.31503,5.15775,5.29444,5911073,0
+FNF.US,D,20071224,000000,5.25104,5.42956,5.25104,5.38999,2191676,0
+FNF.US,D,20071226,000000,5.33318,5.39711,5.31503,5.36894,3642554,0
+FNF.US,D,20071227,000000,5.28027,5.42956,5.28027,5.32184,4460541,0
+FNF.US,D,20071228,000000,5.28679,5.37265,5.25104,5.26833,2439282,0
+FNF.US,D,20071231,000000,5.25104,5.31503,5.15093,5.21147,3295977,0
+FNF.US,D,20080102,000000,5.18314,5.30849,5.08242,5.10885,3452560,0
+FNF.US,D,20080103,000000,5.10885,5.12319,4.99433,5.02978,3668805,0
+FNF.US,D,20080104,000000,5.01827,5.04826,4.83006,4.84778,7769457,0
+FNF.US,D,20080107,000000,4.90548,4.98416,4.8081,4.84778,5583108,0
+FNF.US,D,20080108,000000,4.86849,4.92319,4.70577,4.72599,6440027,0
+FNF.US,D,20080109,000000,4.71604,4.75943,4.54828,4.66562,7020018,0
+FNF.US,D,20080110,000000,4.65427,4.89838,4.56916,4.81516,8409605,0
+FNF.US,D,20080111,000000,4.73019,4.92319,4.69187,4.80456,5648955,0
+FNF.US,D,20080114,000000,4.84778,4.94696,4.78376,4.92319,3682014,0
+FNF.US,D,20080115,000000,4.88754,5.01181,4.74022,4.85193,6796196,0
+FNF.US,D,20080116,000000,4.81226,5.0259,4.81226,4.90548,9787269,0
+FNF.US,D,20080117,000000,4.87627,4.90874,4.644,4.68823,5982834,0
+FNF.US,D,20080118,000000,4.69799,4.78021,4.54505,4.63765,10153726,0
+FNF.US,D,20080122,000000,4.53018,5.08242,4.49431,5.06539,11986879,0
+FNF.US,D,20080123,000000,4.94696,6.17875,4.94696,6.17875,22383027,0
+FNF.US,D,20080124,000000,6.2061,6.31389,5.95678,6.27491,23991684,0
+FNF.US,D,20080125,000000,6.33086,6.42303,5.91403,5.98897,14060340,0
+FNF.US,D,20080128,000000,5.95678,6.61361,5.88598,6.60661,22123413,0
+FNF.US,D,20080129,000000,6.65595,6.7708,6.49497,6.638,22275414,0
+FNF.US,D,20080130,000000,6.5392,6.69265,6.34999,6.37144,19549226,0
+FNF.US,D,20080131,000000,6.36779,7.21229,6.01166,6.9277,37908007,0
+FNF.US,D,20080201,000000,7.04447,7.17428,6.67442,6.96689,16251712,0
+FNF.US,D,20080204,000000,6.93847,7.04447,6.7708,6.97399,9157379,0
+FNF.US,D,20080205,000000,6.86305,7.43025,6.86305,7.20602,18509492,0
+FNF.US,D,20080206,000000,7.23043,7.47695,7.21229,7.27003,15706591,0
+FNF.US,D,20080207,000000,7.25933,7.43397,7.07544,7.13729,18487887,0
+FNF.US,D,20080208,000000,7.13283,7.16883,6.85494,6.94508,9465259,0
+FNF.US,D,20080211,000000,6.78511,6.97399,6.50998,6.94791,8508639,0
+FNF.US,D,20080212,000000,6.88183,6.92457,6.59873,6.70604,15502172,0
+FNF.US,D,20080213,000000,6.7492,6.80598,6.59235,6.72716,7860179,0
+FNF.US,D,20080214,000000,6.72401,6.8666,6.39975,6.42303,11437160,0
+FNF.US,D,20080215,000000,6.39975,6.49497,6.34999,6.44232,8163847,0
+FNF.US,D,20080219,000000,6.49497,6.55674,6.30974,6.33848,6949341,0
+FNF.US,D,20080220,000000,6.29609,6.31389,6.03185,6.2709,10650353,0
+FNF.US,D,20080221,000000,6.24269,6.33501,6.08295,6.1175,7001954,0
+FNF.US,D,20080222,000000,6.13536,6.19291,5.90733,6.14631,7380115,0
+FNF.US,D,20080225,000000,6.15274,6.2787,6.08295,6.2031,7581547,0
+FNF.US,D,20080226,000000,6.16401,6.37144,6.08975,6.34999,11037195,0
+FNF.US,D,20080227,000000,6.28589,6.41723,6.02814,6.27491,15810104,0
+FNF.US,D,20080228,000000,6.25338,6.25692,6.0172,6.14972,5538493,0
+FNF.US,D,20080229,000000,6.06357,6.39975,6.04975,6.28144,10138103,0
+FNF.US,D,20080303,000000,6.2709,6.33848,5.92141,6.0172,8209640,0
+FNF.US,D,20080304,000000,5.94698,6.11019,5.82121,6.08975,6172603,0
+FNF.US,D,20080305,000000,6.07882,6.17875,5.85029,5.90733,8817543,0
+FNF.US,D,20080306,000000,5.86832,5.86832,5.66463,5.69999,6372626,0
+FNF.US,D,20080307,000000,5.66041,5.8315,5.54366,5.6329,9199742,0
+FNF.US,D,20080310,000000,5.6287,5.715,5.53579,5.61469,5996687,0
+FNF.US,D,20080311,000000,5.73552,5.80837,5.46881,5.70719,6863966,0
+FNF.US,D,20080312,000000,5.76077,6.00447,5.66463,5.77561,9438869,0
+FNF.US,D,20080313,000000,5.69386,6.06357,5.58564,5.99694,7860898,0
+FNF.US,D,20080314,000000,6.05637,6.05637,5.77561,5.83909,5635498,0
+FNF.US,D,20080317,000000,5.70719,5.92903,5.56799,5.74312,7613823,0
+FNF.US,D,20080318,000000,5.85029,6.19962,5.76077,6.1424,16235315,0
+FNF.US,D,20080319,000000,6.16096,6.54343,6.16096,6.36424,12459254,0
+FNF.US,D,20080320,000000,6.34999,6.74157,6.2787,6.72401,12585274,0
+FNF.US,D,20080324,000000,6.72046,7.09928,6.70001,6.7492,11993860,0
+FNF.US,D,20080325,000000,6.73832,6.94508,6.66673,6.89542,6608519,0
+FNF.US,D,20080326,000000,6.85269,6.90931,6.59517,6.68486,8717324,0
+FNF.US,D,20080327,000000,6.75283,6.7814,6.50175,6.50998,6315365,0
+FNF.US,D,20080328,000000,6.58431,6.58431,6.33086,6.34999,5356572,0
+FNF.US,D,20080331,000000,6.34999,6.57331,6.2787,6.5392,9675987,0
+FNF.US,D,20080401,000000,6.63474,6.79622,6.57671,6.79622,9460051,0
+FNF.US,D,20080402,000000,6.7492,6.8382,6.61361,6.61793,6760382,0
+FNF.US,D,20080403,000000,6.58431,6.7785,6.43817,6.69628,3880932,0
+FNF.US,D,20080404,000000,6.68486,6.70927,6.50998,6.53515,3372952,0
+FNF.US,D,20080407,000000,6.56361,6.64552,6.47915,6.50998,3214007,0
+FNF.US,D,20080408,000000,6.45001,6.49497,6.32872,6.35232,3711948,0
+FNF.US,D,20080409,000000,6.40994,6.42086,6.24558,6.28144,3138029,0
+FNF.US,D,20080410,000000,6.29609,6.52737,6.2061,6.50998,5277062,0
+FNF.US,D,20080411,000000,6.41723,6.54343,6.33848,6.36011,4331633,0
+FNF.US,D,20080414,000000,6.34578,6.37144,6.1424,6.27491,6163098,0
+FNF.US,D,20080415,000000,6.3062,6.35232,6.1424,6.21784,3520075,0
+FNF.US,D,20080416,000000,6.28589,6.34228,6.15274,6.23522,3443725,0
+FNF.US,D,20080417,000000,6.22414,6.51361,6.19962,6.45367,3160610,0
+FNF.US,D,20080418,000000,6.55924,6.6634,6.40333,6.60661,4728644,0
+FNF.US,D,20080421,000000,6.55387,6.55387,6.36424,6.38221,2613348,0
+FNF.US,D,20080422,000000,6.33086,6.43453,6.19632,6.32052,2391535,0
+FNF.US,D,20080423,000000,6.31762,6.34228,6.06357,6.28144,5463638,0
+FNF.US,D,20080424,000000,6.09265,6.09265,5.66809,5.9176,14686401,0
+FNF.US,D,20080425,000000,5.92141,6.08608,5.83909,6.04975,4081187,0
+FNF.US,D,20080428,000000,6.09735,6.12501,5.97532,6.06001,2902155,0
+FNF.US,D,20080429,000000,6.0394,6.09265,5.76782,5.77867,5771578,0
+FNF.US,D,20080430,000000,5.78957,5.82488,5.605,5.70363,8415191,0
+FNF.US,D,20080501,000000,5.68201,5.97532,5.65079,5.91403,4584712,0
+FNF.US,D,20080502,000000,5.97099,5.99694,5.84256,5.87205,4483230,0
+FNF.US,D,20080505,000000,5.9002,5.9002,5.67861,5.81459,3810477,0
+FNF.US,D,20080506,000000,5.79356,5.95014,5.69999,5.86502,3426621,0
+FNF.US,D,20080507,000000,5.9176,6.00793,5.73552,5.74586,3710439,0
+FNF.US,D,20080508,000000,5.80837,6.07112,5.73005,6.00793,6108667,0
+FNF.US,D,20080509,000000,5.97099,6.11383,5.92903,6.00793,6626837,0
+FNF.US,D,20080512,000000,6.00793,6.13936,5.98542,6.12501,2916909,0
+FNF.US,D,20080513,000000,6.15697,6.24269,6.0245,6.10622,6582158,0
+FNF.US,D,20080514,000000,6.13225,6.30974,5.97863,6.19291,5694900,0
+FNF.US,D,20080515,000000,6.22414,6.27491,6.10622,6.26065,2845845,0
+FNF.US,D,20080516,000000,6.30974,6.30974,6.08608,6.2061,2674056,0
+FNF.US,D,20080519,000000,6.21784,6.32872,6.17875,6.22414,2818475,0
+FNF.US,D,20080520,000000,6.1891,6.25338,6.10622,6.13536,3549067,0
+FNF.US,D,20080521,000000,6.13536,6.13936,5.83553,5.93599,4579769,0
+FNF.US,D,20080522,000000,5.93599,6.04296,5.88945,6.0245,4744649,0
+FNF.US,D,20080523,000000,5.95419,6.03519,5.85408,5.95419,3570449,0
+FNF.US,D,20080527,000000,6.00032,6.14972,5.9176,6.14972,3675360,0
+FNF.US,D,20080528,000000,6.17875,6.17875,5.98236,6.10092,6668435,0
+FNF.US,D,20080529,000000,6.07534,6.24269,6.06357,6.11019,4898567,0
+FNF.US,D,20080530,000000,6.1046,6.13936,6.04643,6.10092,6304356,0
+FNF.US,D,20080602,000000,6.06001,6.13536,5.94698,6.01166,6554324,0
+FNF.US,D,20080603,000000,5.93599,5.99262,5.70719,5.78957,9908821,0
+FNF.US,D,20080604,000000,5.79356,5.83909,5.66809,5.70363,11482661,0
+FNF.US,D,20080605,000000,5.71143,6.13536,5.63997,5.85408,8489728,0
+FNF.US,D,20080606,000000,5.79356,5.83909,5.5973,5.5973,7196227,0
+FNF.US,D,20080609,000000,5.57588,5.65685,5.27247,5.32184,8761419,0
+FNF.US,D,20080610,000000,5.27613,5.48231,5.23921,5.40397,7920217,0
+FNF.US,D,20080611,000000,5.32184,5.42608,5.14414,5.23555,7538328,0
+FNF.US,D,20080612,000000,5.30849,5.31503,5.01181,5.04826,7981614,0
+FNF.US,D,20080613,000000,5.07275,5.11183,4.83363,5.00212,10244106,0
+FNF.US,D,20080616,000000,4.96195,5.0259,4.92319,4.98416,7564689,0
+FNF.US,D,20080617,000000,5.00808,5.04826,4.93647,4.98705,8338318,0
+FNF.US,D,20080618,000000,4.95053,5.06937,4.90185,5.00469,8205672,0
+FNF.US,D,20080619,000000,4.99764,5.1159,4.96195,5.09676,8905254,0
+FNF.US,D,20080620,000000,5.06937,5.15093,4.98705,5.0518,6642228,0
+FNF.US,D,20080623,000000,5.06539,5.06539,4.85837,4.86849,6101519,0
+FNF.US,D,20080624,000000,4.83694,4.94226,4.7658,4.84082,7384910,0
+FNF.US,D,20080625,000000,4.86192,4.96958,4.83363,4.87229,7116572,0
+FNF.US,D,20080626,000000,4.83006,4.88389,4.7658,4.78021,7162786,0
+FNF.US,D,20080627,000000,4.72599,4.75164,4.54505,4.56916,10129591,0
+FNF.US,D,20080630,000000,4.52686,4.59108,4.4804,4.49431,7486312,0
+FNF.US,D,20080701,000000,4.45919,4.71903,4.3985,4.64118,11167601,0
+FNF.US,D,20080702,000000,4.65086,4.96958,4.62678,4.85193,9886890,0
+FNF.US,D,20080703,000000,4.86509,4.88389,4.68077,4.70224,3517142,0
+FNF.US,D,20080707,000000,4.73318,4.81516,4.61958,4.70577,7616918,0
+FNF.US,D,20080708,000000,4.71604,5.13642,4.644,5.13238,8868888,0
+FNF.US,D,20080709,000000,5.1159,5.17916,4.90185,4.92319,5701069,0
+FNF.US,D,20080710,000000,4.94226,5.00469,4.67647,4.73318,8974487,0
+FNF.US,D,20080711,000000,4.54828,4.98144,4.49431,4.70224,8041512,0
+FNF.US,D,20080714,000000,4.70224,4.84778,4.49828,4.50524,6273556,0
+FNF.US,D,20080715,000000,4.4697,4.54828,4.31635,4.35917,7510637,0
+FNF.US,D,20080716,000000,4.36984,4.62678,4.25574,4.60186,11568330,0
+FNF.US,D,20080717,000000,4.63365,4.90185,4.61271,4.84082,11467367,0
+FNF.US,D,20080718,000000,4.84778,5.04403,4.76258,5.01181,6086055,0
+FNF.US,D,20080721,000000,4.99433,5.01827,4.77674,4.80456,5690350,0
+FNF.US,D,20080722,000000,4.74758,5.0585,4.57595,5.04045,10760187,0
+FNF.US,D,20080723,000000,5.02978,5.30434,4.96195,5.14788,9109255,0
+FNF.US,D,20080724,000000,4.96958,5.07955,4.29118,4.54505,16527101,0
+FNF.US,D,20080725,000000,4.5627,4.71604,4.38789,4.43393,8335960,0
+FNF.US,D,20080728,000000,4.41233,4.54828,4.3661,4.45919,8180340,0
+FNF.US,D,20080729,000000,4.4697,4.59108,4.38789,4.57975,7011455,0
+FNF.US,D,20080730,000000,4.61271,4.65825,4.41233,4.56642,8348454,0
+FNF.US,D,20080731,000000,4.64714,4.87627,4.59821,4.7658,6912172,0
+FNF.US,D,20080801,000000,4.83006,4.88389,4.61627,4.82237,4678312,0
+FNF.US,D,20080804,000000,4.83363,4.88754,4.68823,4.75943,5271945,0
+FNF.US,D,20080805,000000,4.80066,5.02217,4.72251,5.00469,5008647,0
+FNF.US,D,20080806,000000,4.98705,5.03278,4.88754,4.98416,4593185,0
+FNF.US,D,20080807,000000,4.91511,4.95851,4.58322,4.62348,7383604,0
+FNF.US,D,20080808,000000,4.54828,4.75943,4.51977,4.75164,6194107,0
+FNF.US,D,20080811,000000,4.75505,4.89838,4.71257,4.81914,6260374,0
+FNF.US,D,20080812,000000,4.80456,4.85432,4.66908,4.69799,5669562,0
+FNF.US,D,20080813,000000,4.67647,4.71604,4.52304,4.63365,4491409,0
+FNF.US,D,20080814,000000,4.59821,4.80066,4.59821,4.74758,4141271,0
+FNF.US,D,20080815,000000,4.76938,4.88389,4.73649,4.81226,4014303,0
+FNF.US,D,20080818,000000,4.80456,4.85432,4.70577,4.82237,5408279,0
+FNF.US,D,20080819,000000,4.78021,4.80456,4.57595,4.58743,5664433,0
+FNF.US,D,20080820,000000,4.59821,4.70224,4.44867,4.6844,6491842,0
+FNF.US,D,20080821,000000,4.64118,4.73019,4.60186,4.68077,2936755,0
+FNF.US,D,20080822,000000,4.71604,4.77674,4.5627,4.73318,3519217,0
+FNF.US,D,20080825,000000,4.66154,4.75164,4.64118,4.68077,2401896,0
+FNF.US,D,20080826,000000,4.68823,4.75943,4.63075,4.75505,2950791,0
+FNF.US,D,20080827,000000,4.71604,4.98144,4.70577,4.97373,4210141,0
+FNF.US,D,20080828,000000,4.99077,5.10464,4.90548,5.10464,5549755,0
+FNF.US,D,20080829,000000,5.09337,5.14008,5.00469,5.00469,4988358,0
+FNF.US,D,20080902,000000,5.0585,5.34749,5.04403,5.33963,6448667,0
+FNF.US,D,20080903,000000,5.33963,5.48231,5.26833,5.41075,7576605,0
+FNF.US,D,20080904,000000,5.3619,5.41464,5.25104,5.25872,6431166,0
+FNF.US,D,20080905,000000,5.22304,5.43313,5.13642,5.43313,6641855,0
+FNF.US,D,20080908,000000,5.57951,5.87205,5.56447,5.76782,15006949,0
+FNF.US,D,20080909,000000,5.79713,5.85763,5.32912,5.35106,13526990,0
+FNF.US,D,20080910,000000,5.3869,5.64361,5.20789,5.56799,11145497,0
+FNF.US,D,20080911,000000,5.11183,5.6287,4.89838,5.51923,13764846,0
+FNF.US,D,20080912,000000,5.24325,5.55019,5.24325,5.38999,12670633,0
+FNF.US,D,20080915,000000,5.20789,5.59333,4.85837,5.28679,9652372,0
+FNF.US,D,20080916,000000,5.20789,5.61803,5.07275,5.60827,11996518,0
+FNF.US,D,20080917,000000,5.52909,5.58242,4.81914,5.3547,11563152,0
+FNF.US,D,20080918,000000,5.41075,5.69711,5.33318,5.6287,15653180,0
+FNF.US,D,20080919,000000,5.73552,6.48794,5.6329,5.92903,11045430,0
+FNF.US,D,20080922,000000,5.78212,6.22414,5.4404,5.47155,4413408,0
+FNF.US,D,20080923,000000,5.54366,5.69386,5.41075,5.46881,2929012,0
+FNF.US,D,20080924,000000,5.48231,5.65452,5.18736,5.27613,2808879,0
+FNF.US,D,20080925,000000,5.28027,5.68981,5.12319,5.31503,3575837,0
+FNF.US,D,20080926,000000,5.24325,5.3547,5.17243,5.35106,2229141,0
+FNF.US,D,20080929,000000,5.28027,5.34749,4.27364,4.5627,4769358,0
+FNF.US,D,20080930,000000,4.92676,5.35106,4.80456,5.24325,3594712,0
+FNF.US,D,20081001,000000,5.12974,5.58242,4.96958,5.34395,2591719,0
+FNF.US,D,20081002,000000,5.34749,5.35106,4.82237,4.83363,2516812,0
+FNF.US,D,20081003,000000,4.88389,5.2016,4.4804,4.72599,3907073,0
+FNF.US,D,20081006,000000,4.64118,4.81914,4.06662,4.36984,3899943,0
+FNF.US,D,20081007,000000,4.37688,5.33318,4.30219,4.30219,2669663,0
+FNF.US,D,20081008,000000,4.03838,4.85432,3.95954,4.53762,5825670,0
+FNF.US,D,20081009,000000,4.53762,4.60923,3.80637,3.87384,7016272,0
+FNF.US,D,20081010,000000,3.81332,3.9238,2.99291,3.76323,7500307,0
+FNF.US,D,20081013,000000,3.88099,4.2487,3.88099,4.21625,4200570,0
+FNF.US,D,20081014,000000,4.32355,4.4697,3.80272,3.88834,5027652,0
+FNF.US,D,20081015,000000,3.84884,3.90291,3.36758,3.396,4617603,0
+FNF.US,D,20081016,000000,3.42067,3.47815,2.8785,3.28553,12996869,0
+FNF.US,D,20081017,000000,3.24612,3.49949,3.19636,3.27809,7690341,0
+FNF.US,D,20081020,000000,3.29622,3.48176,3.27809,3.47077,4865654,0
+FNF.US,D,20081021,000000,3.44244,3.57799,3.43153,3.46738,3466187,0
+FNF.US,D,20081022,000000,3.3888,3.47432,3.12125,3.21773,6373921,0
+FNF.US,D,20081023,000000,3.13898,3.16423,2.68265,3.01079,9065576,0
+FNF.US,D,20081024,000000,2.73961,2.91426,2.73961,2.81456,5791208,0
+FNF.US,D,20081027,000000,2.77514,2.80377,2.52209,2.52913,4161471,0
+FNF.US,D,20081028,000000,2.6039,2.81456,2.56134,2.79683,20566369,0
+FNF.US,D,20081029,000000,2.78582,3.22824,2.7147,3.16052,15225131,0
+FNF.US,D,20081030,000000,3.1856,3.26409,3.06786,3.21061,9120545,0
+FNF.US,D,20081031,000000,3.03207,3.23544,3.02148,3.21382,7251499,0
+FNF.US,D,20081103,000000,3.17822,3.17822,2.95374,2.97859,4763116,0
+FNF.US,D,20081104,000000,3.00706,3.03548,2.92883,2.98595,6241699,0
+FNF.US,D,20081105,000000,2.96443,3.2997,2.95732,3.03207,9649878,0
+FNF.US,D,20081106,000000,3.0248,3.10343,2.88585,2.97859,6196833,0
+FNF.US,D,20081107,000000,3.38159,4.06298,3.31039,4.00593,25377818,0
+FNF.US,D,20081110,000000,4.04195,4.16996,3.54205,3.60291,8340068,0
+FNF.US,D,20081111,000000,3.57799,3.65979,3.35651,3.48527,6383019,0
+FNF.US,D,20081112,000000,3.44951,3.46356,3.19636,3.24265,7991527,0
+FNF.US,D,20081113,000000,3.25333,3.67073,3.12499,3.67073,10831054,0
+FNF.US,D,20081114,000000,3.63141,3.67795,3.28181,3.37811,6089283,0
+FNF.US,D,20081117,000000,3.37099,3.47432,3.1856,3.21382,5630933,0
+FNF.US,D,20081118,000000,3.22824,3.41745,3.14269,3.34277,6165560,0
+FNF.US,D,20081119,000000,3.31741,3.34988,2.92883,2.94654,11408654,0
+FNF.US,D,20081120,000000,2.88585,2.90026,2.48292,2.51125,13944744,0
+FNF.US,D,20081121,000000,2.55413,2.68612,2.37579,2.63603,11906488,0
+FNF.US,D,20081124,000000,3.08216,3.11041,2.6039,2.97859,12087619,0
+FNF.US,D,20081125,000000,3.00385,3.667,2.77175,3.63506,17179005,0
+FNF.US,D,20081126,000000,3.77053,4.65825,3.74203,4.4163,22283859,0
+FNF.US,D,20081128,000000,4.35171,4.45207,4.17359,4.3985,4431845,0
+FNF.US,D,20081201,000000,4.35171,4.35171,3.75627,3.82392,10643551,0
+FNF.US,D,20081202,000000,3.75296,4.34478,3.61022,4.23771,11053060,0
+FNF.US,D,20081203,000000,4.16996,4.75164,4.16996,4.71604,18517749,0
+FNF.US,D,20081204,000000,4.65825,5.12974,4.46622,4.83363,12494939,0
+FNF.US,D,20081205,000000,4.72251,4.96958,4.57304,4.9123,9179260,0
+FNF.US,D,20081208,000000,4.98416,5.27247,4.9123,5.10464,12021019,0
+FNF.US,D,20081209,000000,5.08923,5.17562,4.70926,4.72251,7279850,0
+FNF.US,D,20081210,000000,4.75164,4.95476,4.10951,4.74758,19204267,0
+FNF.US,D,20081211,000000,4.63075,4.86509,4.41233,4.46622,7712547,0
+FNF.US,D,20081212,000000,4.3985,4.98705,4.19155,4.97778,6752123,0
+FNF.US,D,20081215,000000,4.92319,4.92319,4.46622,4.62678,3909118,0
+FNF.US,D,20081216,000000,4.83006,5.29053,4.644,5.23555,12388014,0
+FNF.US,D,20081217,000000,5.06937,5.8315,5.01181,5.53985,17125842,0
+FNF.US,D,20081218,000000,5.76782,5.78212,5.45422,5.7227,10466119,0
+FNF.US,D,20081219,000000,5.73005,5.81709,5.55393,5.61469,12374088,0
+FNF.US,D,20081222,000000,5.73907,5.90368,5.53579,5.8315,17942880,0
+FNF.US,D,20081223,000000,5.85763,6.05355,5.56162,5.83909,10667438,0
+FNF.US,D,20081224,000000,5.81459,6.01166,5.71143,5.98897,4050891,0
+FNF.US,D,20081226,000000,5.98897,6.22124,5.88598,6.19291,5407994,0
+FNF.US,D,20081229,000000,6.19632,6.33848,5.83909,6.12088,6365818,0
+FNF.US,D,20081230,000000,6.12088,6.24558,5.97532,6.24558,8052540,0
+FNF.US,D,20081231,000000,6.19962,6.60289,6.16401,6.33086,9583534,0
+FNF.US,D,20090102,000000,6.31762,6.38625,6.03185,6.32872,6942721,0
+FNF.US,D,20090105,000000,6.28889,6.42086,6.08975,6.39348,9300823,0
+FNF.US,D,20090106,000000,6.43817,6.43817,5.79356,5.96744,16786036,0
+FNF.US,D,20090107,000000,5.88598,6.07534,5.76782,5.88183,11899504,0
+FNF.US,D,20090108,000000,5.97863,6.21023,5.67861,6.14631,11302526,0
+FNF.US,D,20090109,000000,6.13936,6.22414,5.79356,5.83909,8072851,0
+FNF.US,D,20090112,000000,5.85029,6.06357,5.85029,6.00032,8238416,0
+FNF.US,D,20090113,000000,5.98897,6.27491,5.80837,6.13536,11470209,0
+FNF.US,D,20090114,000000,6.04643,6.17875,5.75358,6.0245,11700368,0
+FNF.US,D,20090115,000000,6.01415,6.34999,5.83553,6.14972,15242047,0
+FNF.US,D,20090116,000000,6.32872,6.48488,6.01166,6.23522,9174220,0
+FNF.US,D,20090120,000000,6.11383,6.55674,5.72624,5.76466,10884213,0
+FNF.US,D,20090121,000000,5.77196,5.93599,5.44346,5.83909,13354169,0
+FNF.US,D,20090122,000000,5.79713,5.79713,5.35106,5.39329,8288088,0
+FNF.US,D,20090123,000000,5.32498,5.52909,5.23239,5.33615,10497846,0
+FNF.US,D,20090126,000000,5.25452,5.68981,5.25452,5.56799,9954603,0
+FNF.US,D,20090127,000000,5.52909,5.88183,5.37971,5.83553,7921405,0
+FNF.US,D,20090128,000000,6.01166,6.01166,5.35106,5.52561,16992759,0
+FNF.US,D,20090129,000000,5.52909,5.52909,5.17243,5.17916,8019633,0
+FNF.US,D,20090130,000000,5.23555,5.40687,5.16103,5.21544,8738145,0
+FNF.US,D,20090202,000000,5.16103,5.74586,5.12319,5.70363,11082730,0
+FNF.US,D,20090203,000000,5.715,5.95678,5.65452,5.70363,10844972,0
+FNF.US,D,20090204,000000,5.76077,6.42086,5.5973,6.15274,21479020,0
+FNF.US,D,20090205,000000,6.11019,6.56686,6.07534,6.43817,12772206,0
+FNF.US,D,20090206,000000,6.50599,6.8382,6.25692,6.80184,16013964,0
+FNF.US,D,20090209,000000,6.8382,7.29286,6.7785,7.04447,14299030,0
+FNF.US,D,20090210,000000,6.94791,6.98666,6.62921,6.66673,13668627,0
+FNF.US,D,20090211,000000,6.73123,6.73123,6.06822,6.38957,14714883,0
+FNF.US,D,20090212,000000,6.1424,6.58431,6.1424,6.50599,12586763,0
+FNF.US,D,20090213,000000,6.38221,6.76302,6.38221,6.62546,9561975,0
+FNF.US,D,20090217,000000,6.08975,6.45367,6.08975,6.23249,11049556,0
+FNF.US,D,20090218,000000,6.2709,6.91372,6.21401,6.62921,15607785,0
+FNF.US,D,20090219,000000,6.70927,6.96689,6.53515,6.58846,11457966,0
+FNF.US,D,20090220,000000,6.37144,6.63474,6.18654,6.46061,14951915,0
+FNF.US,D,20090223,000000,6.54343,6.54343,6.19632,6.21023,9349855,0
+FNF.US,D,20090224,000000,6.27491,6.70927,6.17875,6.63474,13237148,0
+FNF.US,D,20090225,000000,6.59517,6.59517,6.04296,6.33086,10091476,0
+FNF.US,D,20090226,000000,6.53515,6.61361,6.12867,6.23522,9004144,0
+FNF.US,D,20090227,000000,6.06001,6.16401,5.86832,5.91049,10460269,0
+FNF.US,D,20090302,000000,5.73005,6.05637,5.69711,5.81709,12615407,0
+FNF.US,D,20090303,000000,5.96398,5.96398,5.54366,5.6215,9750963,0
+FNF.US,D,20090304,000000,5.75358,5.85408,5.35106,5.69386,10870746,0
+FNF.US,D,20090305,000000,5.53274,5.87935,5.31503,5.36537,9794121,0
+FNF.US,D,20090306,000000,5.44695,5.58969,5.24325,5.38999,13084560,0
+FNF.US,D,20090309,000000,5.29824,5.45059,5.16494,5.20789,7870223,0
+FNF.US,D,20090310,000000,5.36894,5.73907,5.06539,5.73552,13645787,0
+FNF.US,D,20090311,000000,5.77196,5.77196,5.29053,5.51923,9634353,0
+FNF.US,D,20090312,000000,5.48909,5.96398,5.25452,5.91403,9253373,0
+FNF.US,D,20090313,000000,5.95678,6.29999,5.82835,6.22414,8678830,0
+FNF.US,D,20090316,000000,6.26065,6.26065,5.9002,5.95678,9041301,0
+FNF.US,D,20090317,000000,5.84666,6.34578,5.84666,6.34228,8356322,0
+FNF.US,D,20090318,000000,6.36424,7.01381,6.19962,6.78843,20947901,0
+FNF.US,D,20090319,000000,6.90204,7.234,6.81608,6.86305,19532024,0
+FNF.US,D,20090320,000000,6.94212,7.08504,6.81608,6.82387,14569148,0
+FNF.US,D,20090323,000000,7.13283,7.24866,6.84962,7.23797,13966358,0
+FNF.US,D,20090324,000000,6.89906,7.54466,6.88475,6.95154,15189802,0
+FNF.US,D,20090325,000000,7.02618,7.31555,6.88822,7.25236,13639514,0
+FNF.US,D,20090326,000000,7.2769,7.28128,6.99611,7.13283,12217330,0
+FNF.US,D,20090327,000000,6.96375,7.03758,6.69628,6.73832,9970285,0
+FNF.US,D,20090330,000000,6.58092,6.89542,6.47915,6.67011,8533149,0
+FNF.US,D,20090331,000000,6.67782,7.00563,6.58431,6.95983,8991715,0
+FNF.US,D,20090401,000000,6.78843,7.20914,6.7492,7.1531,11194307,0
+FNF.US,D,20090402,000000,7.39902,7.49194,7.19532,7.31275,12568872,0
+FNF.US,D,20090403,000000,7.32929,7.45648,7.12379,7.45276,8181402,0
+FNF.US,D,20090406,000000,7.31275,7.3602,6.87811,7.05265,9693488,0
+FNF.US,D,20090407,000000,6.94212,7.02261,6.7814,6.78511,5664025,0
+FNF.US,D,20090408,000000,6.86305,7.1531,6.73496,7.00282,7240030,0
+FNF.US,D,20090409,000000,7.20318,8.15114,7.13283,8.14449,19540142,0
+FNF.US,D,20090413,000000,8.11304,8.12795,7.78694,8.06172,8793973,0
+FNF.US,D,20090414,000000,7.78946,7.78946,6.78843,6.88475,17720819,0
+FNF.US,D,20090415,000000,6.68982,6.92109,6.55674,6.7814,38614553,0
+FNF.US,D,20090416,000000,6.96689,7.04447,6.75723,6.94791,12738271,0
+FNF.US,D,20090417,000000,6.96689,7.10905,6.62921,7.01871,18548837,0
+FNF.US,D,20090420,000000,6.90204,7.27003,6.62921,6.7993,10817382,0
+FNF.US,D,20090421,000000,6.72401,7.25933,6.70001,7.23797,10616583,0
+FNF.US,D,20090422,000000,7.12767,7.34088,6.97399,7.01871,9828823,0
+FNF.US,D,20090423,000000,7.234,7.234,6.74512,7.00282,6654362,0
+FNF.US,D,20090424,000000,7.02618,7.10905,6.68155,6.74512,13904909,0
+FNF.US,D,20090427,000000,6.6634,7.02261,6.62921,6.7993,12777304,0
+FNF.US,D,20090428,000000,6.7785,7.32929,6.7785,6.91372,13219684,0
+FNF.US,D,20090429,000000,6.87389,6.9558,6.39975,6.51726,15909884,0
+FNF.US,D,20090430,000000,6.56686,6.67442,6.19291,6.4684,17149489,0
+FNF.US,D,20090501,000000,6.47211,6.55055,5.96025,6.04975,11153800,0
+FNF.US,D,20090504,000000,6.1046,6.12867,5.61469,6.0245,29684040,0
+FNF.US,D,20090505,000000,5.92903,6.11019,5.79356,5.88945,13307402,0
+FNF.US,D,20090506,000000,5.96744,5.96744,5.66041,5.78568,16604750,0
+FNF.US,D,20090507,000000,5.85763,5.85763,5.3547,5.39975,19427129,0
+FNF.US,D,20090508,000000,5.54655,5.54655,5.37265,5.44346,15019617,0
+FNF.US,D,20090511,000000,5.3619,5.65685,5.22949,5.45787,11312003,0
+FNF.US,D,20090512,000000,5.48909,5.58242,5.35106,5.46489,10524893,0
+FNF.US,D,20090513,000000,5.41464,5.54366,5.24325,5.28342,12012031,0
+FNF.US,D,20090514,000000,5.26833,5.64361,5.25104,5.48909,13001338,0
+FNF.US,D,20090515,000000,5.47155,5.47577,5.30849,5.35106,9833804,0
+FNF.US,D,20090518,000000,5.41464,5.46117,5.17562,5.41887,12181511,0
+FNF.US,D,20090519,000000,5.40397,5.4404,5.26228,5.28342,9689269,0
+FNF.US,D,20090520,000000,5.36894,5.57182,5.31503,5.33963,9938021,0
+FNF.US,D,20090521,000000,5.29824,5.33963,5.07955,5.09676,14567673,0
+FNF.US,D,20090522,000000,5.20522,5.21147,4.85432,4.95053,13395578,0
+FNF.US,D,20090526,000000,4.92319,4.92925,4.73019,4.84778,25948148,0
+FNF.US,D,20090527,000000,5.07955,5.07955,4.67299,4.70224,17166726,0
+FNF.US,D,20090528,000000,4.70926,4.85432,4.53397,4.65427,22926608,0
+FNF.US,D,20090529,000000,4.67647,4.97373,4.65427,4.97373,15726972,0
+FNF.US,D,20090601,000000,4.98416,5.0518,4.82692,4.98144,11554410,0
+FNF.US,D,20090602,000000,4.99077,5.17243,4.93946,5.08242,8378487,0
+FNF.US,D,20090603,000000,5.02978,5.04826,4.8915,4.91511,8967758,0
+FNF.US,D,20090604,000000,4.91511,4.92319,4.68823,4.73318,16992052,0
+FNF.US,D,20090605,000000,4.74394,4.87627,4.49828,4.644,16199050,0
+FNF.US,D,20090608,000000,4.56642,4.73649,4.5588,4.71604,6746127,0
+FNF.US,D,20090609,000000,4.71604,4.78784,4.65086,4.69187,11429965,0
+FNF.US,D,20090610,000000,4.71903,4.7658,4.58322,4.67299,15641460,0
+FNF.US,D,20090611,000000,4.72251,4.76938,4.63075,4.67299,11042818,0
+FNF.US,D,20090612,000000,4.644,4.79148,4.60558,4.7658,10134800,0
+FNF.US,D,20090615,000000,4.76258,4.79712,4.65427,4.70224,8047665,0
+FNF.US,D,20090616,000000,4.72599,4.72599,4.42687,4.43741,18754321,0
+FNF.US,D,20090617,000000,4.4163,4.49431,4.27006,4.44867,18502056,0
+FNF.US,D,20090618,000000,4.46622,4.48751,4.38789,4.46622,7330663,0
+FNF.US,D,20090619,000000,4.70224,4.82237,4.63765,4.8081,15593675,0
+FNF.US,D,20090622,000000,4.78376,4.78376,4.61958,4.62348,9801463,0
+FNF.US,D,20090623,000000,4.62678,4.79148,4.58743,4.7731,12255237,0
+FNF.US,D,20090624,000000,4.78784,4.78784,4.63765,4.70926,11602631,0
+FNF.US,D,20090625,000000,4.64714,4.66908,4.45545,4.65825,15105979,0
+FNF.US,D,20090626,000000,4.72599,4.93946,4.67647,4.87229,14974668,0
+FNF.US,D,20090629,000000,4.86192,4.91998,4.7658,4.8915,8063018,0
+FNF.US,D,20090630,000000,4.9123,4.95476,4.76258,4.82692,7261635,0
+FNF.US,D,20090701,000000,4.84778,5.03278,4.78021,4.96958,10961787,0
+FNF.US,D,20090702,000000,4.92925,4.96958,4.69187,4.70224,7596970,0
+FNF.US,D,20090706,000000,4.68077,4.78784,4.68077,4.74022,8120232,0
+FNF.US,D,20090707,000000,4.73649,4.73649,4.44096,4.53018,15675570,0
+FNF.US,D,20090708,000000,4.54115,4.65086,4.51977,4.62678,13751823,0
+FNF.US,D,20090709,000000,4.70577,4.74394,4.57595,4.61958,7114549,0
+FNF.US,D,20090710,000000,4.61271,4.65427,4.52304,4.60923,5352581,0
+FNF.US,D,20090713,000000,4.61627,4.95851,4.61627,4.93946,11797647,0
+FNF.US,D,20090714,000000,4.94696,4.96958,4.72599,4.73649,6433964,0
+FNF.US,D,20090715,000000,4.77674,4.85193,4.73318,4.78021,8657626,0
+FNF.US,D,20090716,000000,4.7658,4.81914,4.66154,4.73649,5229002,0
+FNF.US,D,20090717,000000,4.75943,4.79396,4.66562,4.71604,5494508,0
+FNF.US,D,20090720,000000,4.73019,4.78784,4.63765,4.68823,4186991,0
+FNF.US,D,20090721,000000,4.75943,4.80456,4.55176,4.60923,6040610,0
+FNF.US,D,20090722,000000,4.59439,4.89838,4.59439,4.81914,8939625,0
+FNF.US,D,20090723,000000,4.83694,4.95053,4.76938,4.93946,6929422,0
+FNF.US,D,20090724,000000,4.8915,4.94226,4.79712,4.85837,5601701,0
+FNF.US,D,20090727,000000,4.85193,4.93946,4.76258,4.82692,12067205,0
+FNF.US,D,20090728,000000,4.95851,4.95851,4.66154,4.88754,13648334,0
+FNF.US,D,20090729,000000,4.83363,4.96552,4.82692,4.93946,10630532,0
+FNF.US,D,20090730,000000,5.00469,5.09337,4.99433,5.07275,14061200,0
+FNF.US,D,20090731,000000,5.08242,5.17916,5.0518,5.1196,8278591,0
+FNF.US,D,20090803,000000,5.16815,5.37565,5.13642,5.35106,16453308,0
+FNF.US,D,20090804,000000,5.32912,5.48231,5.31776,5.46881,11663589,0
+FNF.US,D,20090805,000000,5.46489,5.52188,5.30434,5.36894,9399050,0
+FNF.US,D,20090806,000000,5.41075,5.44346,5.2468,5.36894,7813729,0
+FNF.US,D,20090807,000000,5.44346,5.5121,5.36894,5.41464,8530925,0
+FNF.US,D,20090810,000000,5.38999,5.45422,5.25452,5.31503,4743952,0
+FNF.US,D,20090811,000000,5.28342,5.28342,5.13238,5.16494,5857238,0
+FNF.US,D,20090812,000000,5.15391,5.39975,5.12634,5.32184,4659461,0
+FNF.US,D,20090813,000000,5.36894,5.40397,5.26228,5.39329,3800308,0
+FNF.US,D,20090814,000000,5.39975,5.41887,5.35106,5.40687,4046650,0
+FNF.US,D,20090817,000000,5.3008,5.3581,5.25872,5.28027,4923521,0
+FNF.US,D,20090818,000000,5.29824,5.30849,5.12634,5.16103,8653199,0
+FNF.US,D,20090819,000000,5.07955,5.24325,5.07648,5.21544,5327770,0
+FNF.US,D,20090820,000000,5.25872,5.29053,5.17243,5.28679,4274143,0
+FNF.US,D,20090821,000000,5.34395,5.41075,5.31776,5.3619,5496669,0
+FNF.US,D,20090824,000000,5.40687,5.47155,5.3619,5.38999,4990483,0
+FNF.US,D,20090825,000000,5.41075,5.60106,5.39329,5.55019,6692598,0
+FNF.US,D,20090826,000000,5.55393,5.6287,5.43313,5.46117,5109154,0
+FNF.US,D,20090827,000000,5.46489,5.46489,5.32912,5.40397,5648194,0
+FNF.US,D,20090828,000000,5.47577,5.50449,5.32912,5.37971,5057542,0
+FNF.US,D,20090831,000000,5.33318,5.36894,5.29444,5.3581,6117426,0
+FNF.US,D,20090901,000000,5.30849,5.45422,5.22949,5.24325,7155556,0
+FNF.US,D,20090902,000000,5.20789,5.3008,5.16494,5.17562,6135520,0
+FNF.US,D,20090903,000000,5.20789,5.25452,5.13238,5.25452,4913727,0
+FNF.US,D,20090904,000000,5.26228,5.31503,5.20522,5.31149,3108075,0
+FNF.US,D,20090908,000000,5.31149,5.41075,5.30849,5.36537,6683624,0
+FNF.US,D,20090909,000000,5.33963,5.42185,5.30849,5.3619,5949365,0
+FNF.US,D,20090910,000000,5.37265,5.51923,5.28027,5.47577,6838669,0
+FNF.US,D,20090911,000000,5.55393,5.55393,5.41464,5.44346,5733570,0
+FNF.US,D,20090914,000000,5.37265,5.47941,5.35106,5.47577,5985432,0
+FNF.US,D,20090915,000000,5.48561,5.56447,5.45787,5.48561,6845672,0
+FNF.US,D,20090916,000000,5.49248,5.69999,5.42956,5.68201,10885928,0
+FNF.US,D,20090917,000000,5.68201,5.97863,5.65079,5.71863,11487876,0
+FNF.US,D,20090918,000000,5.77561,5.87205,5.65685,5.66463,8457276,0
+FNF.US,D,20090921,000000,5.60827,5.68201,5.59333,5.60827,5475503,0
+FNF.US,D,20090922,000000,5.66809,5.66809,5.49248,5.52188,3766161,0
+FNF.US,D,20090923,000000,5.52188,5.52909,5.36537,5.37565,7968206,0
+FNF.US,D,20090924,000000,5.43677,5.45422,5.19813,5.24325,7815538,0
+FNF.US,D,20090925,000000,5.21932,5.34395,5.20789,5.29444,4776833,0
+FNF.US,D,20090928,000000,5.31503,5.43313,5.30434,5.41887,6219376,0
+FNF.US,D,20090929,000000,5.41464,5.57588,5.3869,5.51923,6204397,0
+FNF.US,D,20090930,000000,5.54366,5.55393,5.3008,5.37971,7684162,0
+FNF.US,D,20091001,000000,5.39711,5.50764,5.29824,5.45059,13834701,0
+FNF.US,D,20091002,000000,5.40687,5.66463,5.3581,5.55019,14685564,0
+FNF.US,D,20091005,000000,5.57951,5.69386,5.45422,5.69386,11733385,0
+FNF.US,D,20091006,000000,5.76077,5.87935,5.63997,5.78957,14175651,0
+FNF.US,D,20091007,000000,5.76466,5.97863,5.74586,5.97863,12065962,0
+FNF.US,D,20091008,000000,6.06357,6.06357,5.70719,5.76077,17566503,0
+FNF.US,D,20091009,000000,5.74586,5.86832,5.71143,5.84666,7667756,0
+FNF.US,D,20091012,000000,5.85029,5.89665,5.75358,5.81079,5450742,0
+FNF.US,D,20091013,000000,5.81709,5.84256,5.73552,5.74586,5314926,0
+FNF.US,D,20091014,000000,5.75358,5.77867,5.58242,5.69711,12150563,0
+FNF.US,D,20091015,000000,5.6364,5.69711,5.60106,5.68626,5178493,0
+FNF.US,D,20091016,000000,5.65079,5.65685,5.50764,5.605,6751828,0
+FNF.US,D,20091019,000000,5.62521,5.69999,5.59333,5.63997,3599950,0
+FNF.US,D,20091020,000000,5.66463,5.70719,5.50043,5.66041,7296378,0
+FNF.US,D,20091021,000000,5.6287,5.78568,5.55393,5.60106,14547756,0
+FNF.US,D,20091022,000000,5.60106,5.60106,5.31776,5.46489,22260405,0
+FNF.US,D,20091023,000000,5.46881,5.49248,5.13642,5.21932,16108575,0
+FNF.US,D,20091026,000000,5.23239,5.34395,4.94226,4.97373,22739290,0
+FNF.US,D,20091027,000000,4.99433,5.04045,4.91511,4.97778,13862663,0
+FNF.US,D,20091028,000000,4.93946,5.0259,4.83363,4.84778,7626161,0
+FNF.US,D,20091029,000000,4.89474,5.00469,4.85432,4.99433,13046171,0
+FNF.US,D,20091030,000000,4.93647,4.96958,4.83694,4.84082,12718091,0
+FNF.US,D,20091102,000000,4.83363,4.91998,4.79712,4.87627,7769921,0
+FNF.US,D,20091103,000000,4.87627,4.90548,4.85193,4.86849,8281476,0
+FNF.US,D,20091104,000000,4.91998,4.92319,4.81516,4.82692,8373441,0
+FNF.US,D,20091105,000000,4.88389,4.88389,4.78376,4.82237,8067209,0
+FNF.US,D,20091106,000000,4.76258,4.83006,4.67647,4.8081,6809305,0
+FNF.US,D,20091109,000000,4.84471,4.92319,4.81516,4.9123,6879826,0
+FNF.US,D,20091110,000000,4.89838,4.98144,4.87924,4.96552,7519055,0
+FNF.US,D,20091111,000000,5.00469,5.09337,4.99433,5.0259,5748754,0
+FNF.US,D,20091112,000000,5.01486,5.07955,4.97373,4.98144,4725381,0
+FNF.US,D,20091113,000000,4.98416,5.01486,4.95053,4.99433,4007295,0
+FNF.US,D,20091116,000000,5.05537,5.10464,5.00469,5.07648,4177157,0
+FNF.US,D,20091117,000000,5.09337,5.09337,4.95476,4.96552,4513690,0
+FNF.US,D,20091118,000000,4.95851,4.98416,4.92925,4.95851,3504923,0
+FNF.US,D,20091119,000000,4.92319,4.95053,4.85193,4.89474,3855764,0
+FNF.US,D,20091120,000000,4.88754,4.96552,4.87229,4.91511,4612196,0
+FNF.US,D,20091123,000000,4.99433,5.01827,4.97373,5.01486,4090694,0
+FNF.US,D,20091124,000000,5.02978,5.04826,4.95476,5.04826,3722082,0
+FNF.US,D,20091125,000000,5.09337,5.10464,4.98416,4.99433,2428147,0
+FNF.US,D,20091127,000000,4.87924,4.93946,4.85432,4.87627,2642321,0
+FNF.US,D,20091130,000000,4.85837,4.97373,4.83363,4.95476,5707873,0
+FNF.US,D,20091201,000000,4.97778,5.04826,4.95053,5.03278,4003678,0
+FNF.US,D,20091202,000000,5.01181,5.08619,4.98705,5.01827,6228840,0
+FNF.US,D,20091203,000000,5.02978,5.03278,4.86849,4.88389,3538869,0
+FNF.US,D,20091204,000000,4.96958,4.98705,4.79712,4.84471,7093395,0
+FNF.US,D,20091207,000000,4.84471,4.90185,4.79712,4.88389,4876438,0
+FNF.US,D,20091208,000000,4.84471,4.86192,4.72251,4.72599,6190312,0
+FNF.US,D,20091209,000000,4.74022,4.79148,4.72599,4.75164,5651061,0
+FNF.US,D,20091210,000000,4.79148,4.90874,4.75943,4.86509,6060861,0
+FNF.US,D,20091211,000000,4.90548,4.96958,4.87924,4.96958,3352683,0
+FNF.US,D,20091214,000000,4.99433,5.07275,4.96195,5.06539,7708994,0
+FNF.US,D,20091215,000000,4.99764,5.0518,4.89838,4.9123,3128545,0
+FNF.US,D,20091216,000000,4.97778,4.97778,4.88389,4.91511,4848300,0
+FNF.US,D,20091217,000000,4.89838,4.97778,4.87229,4.89838,6864839,0
+FNF.US,D,20091218,000000,4.8915,4.95053,4.82692,4.86509,5147498,0
+FNF.US,D,20091221,000000,4.90548,4.92319,4.85193,4.90548,4224429,0
+FNF.US,D,20091222,000000,4.91998,4.93946,4.85193,4.88754,4157881,0
+FNF.US,D,20091223,000000,4.9123,4.92925,4.80456,4.82237,3867962,0
+FNF.US,D,20091224,000000,4.84471,4.87924,4.80456,4.87627,1873708,0
+FNF.US,D,20091228,000000,4.90874,4.90874,4.84471,4.8915,4620915,0
+FNF.US,D,20091229,000000,4.88754,4.90548,4.86192,4.87924,3069941,0
+FNF.US,D,20091230,000000,4.85193,4.90548,4.82237,4.85193,3232092,0
+FNF.US,D,20091231,000000,4.88754,4.91998,4.80066,4.80066,3912960,0
+FNF.US,D,20100104,000000,4.84778,4.93306,4.8081,4.85432,11428037,0
+FNF.US,D,20100105,000000,4.68823,4.75943,4.61958,4.66562,22277420,0
+FNF.US,D,20100106,000000,4.65086,4.78021,4.65086,4.7658,11580567,0
+FNF.US,D,20100107,000000,4.72599,4.80456,4.63365,4.68823,8792926,0
+FNF.US,D,20100108,000000,4.65427,4.72251,4.64714,4.6844,6510727,0
+FNF.US,D,20100111,000000,4.72251,4.75505,4.67299,4.72251,5344231,0
+FNF.US,D,20100112,000000,4.70224,4.74022,4.65427,4.72599,10143761,0
+FNF.US,D,20100113,000000,4.74394,4.85193,4.72599,4.83694,10881007,0
+FNF.US,D,20100114,000000,4.81516,4.83363,4.75505,4.81516,7190222,0
+FNF.US,D,20100115,000000,4.82237,4.82237,4.72599,4.78021,8600240,0
+FNF.US,D,20100119,000000,4.79396,4.81914,4.76258,4.8081,5845872,0
+FNF.US,D,20100120,000000,4.75943,4.79396,4.72599,4.77674,6393097,0
+FNF.US,D,20100121,000000,4.76938,4.81914,4.73649,4.74758,7541440,0
+FNF.US,D,20100122,000000,4.74394,4.7731,4.60558,4.62348,10435537,0
+FNF.US,D,20100125,000000,4.66908,4.71903,4.63365,4.65427,5370709,0
+FNF.US,D,20100126,000000,4.62678,4.73019,4.62348,4.66908,4966152,0
+FNF.US,D,20100127,000000,4.644,4.73019,4.63365,4.73019,6397192,0
+FNF.US,D,20100128,000000,4.72599,4.72599,4.63075,4.63075,5237783,0
+FNF.US,D,20100129,000000,4.65427,4.70577,4.60186,4.60186,6672511,0
+FNF.US,D,20100201,000000,4.62348,4.64714,4.54505,4.56642,9822586,0
+FNF.US,D,20100202,000000,4.5627,4.68823,4.54505,4.644,6007255,0
+FNF.US,D,20100203,000000,4.63365,4.80066,4.59439,4.77674,9871573,0
+FNF.US,D,20100204,000000,4.71604,4.77674,4.65427,4.6844,11187246,0
+FNF.US,D,20100205,000000,4.69187,4.79712,4.68077,4.79396,9238533,0
+FNF.US,D,20100208,000000,4.79712,4.8081,4.73649,4.74394,6366593,0
+FNF.US,D,20100209,000000,4.8081,4.8081,4.72251,4.78784,6248434,0
+FNF.US,D,20100210,000000,4.78784,4.85193,4.75505,4.84778,3369818,0
+FNF.US,D,20100211,000000,4.83363,4.89838,4.76938,4.88754,4820355,0
+FNF.US,D,20100212,000000,4.86849,4.95053,4.83006,4.92319,7637766,0
+FNF.US,D,20100216,000000,4.94696,5.00212,4.90874,4.99433,3811585,0
+FNF.US,D,20100217,000000,5.00469,5.04045,4.99433,5.02978,3398248,0
+FNF.US,D,20100218,000000,5.04403,5.10464,5.01827,5.09676,3513814,0
+FNF.US,D,20100219,000000,5.10464,5.17243,5.06937,5.16103,2870964,0
+FNF.US,D,20100222,000000,5.18736,5.18736,5.10464,5.15775,3998807,0
+FNF.US,D,20100223,000000,5.14414,5.16494,5.08619,5.08619,4205048,0
+FNF.US,D,20100224,000000,5.07648,5.13238,5.06267,5.12319,3221590,0
+FNF.US,D,20100225,000000,5.04826,5.13238,5.0369,5.10885,2943878,0
+FNF.US,D,20100226,000000,5.13642,5.14788,5.07275,5.08242,4333881,0
+FNF.US,D,20100301,000000,5.08619,5.11183,5.05537,5.06267,4266940,0
+FNF.US,D,20100302,000000,5.04826,5.12634,5.04826,5.1196,7197431,0
+FNF.US,D,20100303,000000,5.12319,5.18736,5.09676,5.16494,4069579,0
+FNF.US,D,20100304,000000,5.18736,5.19505,5.1196,5.13642,3008105,0
+FNF.US,D,20100305,000000,5.15391,5.16815,5.12319,5.16494,3096311,0
+FNF.US,D,20100308,000000,5.15093,5.19075,5.12319,5.14008,3382478,0
+FNF.US,D,20100309,000000,5.13238,5.15093,5.0585,5.08242,7643431,0
+FNF.US,D,20100310,000000,5.06937,5.11183,5.02217,5.06539,6070063,0
+FNF.US,D,20100311,000000,5.04403,5.06937,5.00808,5.01486,4384523,0
+FNF.US,D,20100312,000000,5.02217,5.02978,4.91998,4.93946,8058586,0
+FNF.US,D,20100315,000000,4.90874,4.94226,4.86849,4.93946,5486115,0
+FNF.US,D,20100316,000000,4.94226,5.09337,4.92319,5.07955,5070189,0
+FNF.US,D,20100317,000000,5.08923,5.27247,5.07955,5.26228,6869723,0
+FNF.US,D,20100318,000000,5.23921,5.3619,5.23921,5.32498,7213790,0
+FNF.US,D,20100319,000000,5.34749,5.36537,5.21147,5.25104,6270601,0
+FNF.US,D,20100322,000000,5.23239,5.32912,5.19813,5.32912,6348953,0
+FNF.US,D,20100323,000000,5.33318,5.36894,5.26228,5.36894,7747767,0
+FNF.US,D,20100324,000000,5.3547,5.3619,5.26585,5.28679,5133546,0
+FNF.US,D,20100325,000000,5.33318,5.3581,5.25872,5.26228,5572983,0
+FNF.US,D,20100326,000000,5.28679,5.34749,5.26585,5.28342,4313751,0
+FNF.US,D,20100329,000000,5.31149,5.33318,5.25872,5.27247,3316999,0
+FNF.US,D,20100330,000000,5.27247,5.3008,5.22572,5.23921,3895809,0
+FNF.US,D,20100331,000000,5.23555,5.32184,5.20789,5.28679,6904242,0
+FNF.US,D,20100401,000000,5.31149,5.33963,5.23921,5.26585,4253421,0
+FNF.US,D,20100405,000000,5.25104,5.37565,5.25104,5.33615,8350283,0
+FNF.US,D,20100406,000000,5.31503,5.35106,5.3008,5.31149,5535849,0
+FNF.US,D,20100407,000000,5.31149,5.31776,5.20522,5.21147,6826576,0
+FNF.US,D,20100408,000000,5.18314,5.2016,5.09676,5.17916,5750199,0
+FNF.US,D,20100409,000000,5.17562,5.23239,5.12634,5.21932,4108175,0
+FNF.US,D,20100412,000000,5.22949,5.26228,5.17562,5.25872,4377531,0
+FNF.US,D,20100413,000000,5.24325,5.26585,5.18736,5.23239,3737828,0
+FNF.US,D,20100414,000000,5.26228,5.29824,5.23921,5.28342,5943718,0
+FNF.US,D,20100415,000000,5.28342,5.33963,5.26585,5.31149,4827521,0
+FNF.US,D,20100416,000000,5.31149,5.32498,5.24325,5.26228,6237078,0
+FNF.US,D,20100419,000000,5.25104,5.37971,5.22572,5.36537,8640169,0
+FNF.US,D,20100420,000000,5.45787,5.52188,5.40397,5.5121,7020154,0
+FNF.US,D,20100421,000000,5.52561,5.57951,5.48909,5.52909,6263755,0
+FNF.US,D,20100422,000000,5.51533,5.54366,5.39329,5.41887,10101011,0
+FNF.US,D,20100423,000000,5.43725,5.50971,5.35106,5.50971,7562593,0
+FNF.US,D,20100426,000000,5.53985,5.65079,5.48909,5.57588,6637474,0
+FNF.US,D,20100427,000000,5.54655,5.60106,5.36894,5.38351,7717327,0
+FNF.US,D,20100428,000000,5.45059,5.57588,5.39711,5.55019,6388579,0
+FNF.US,D,20100429,000000,5.57588,5.59333,5.4404,5.53985,6538150,0
+FNF.US,D,20100430,000000,5.55019,5.55723,5.39975,5.41464,5687090,0
+FNF.US,D,20100503,000000,5.46117,5.48909,5.41887,5.47577,3755263,0
+FNF.US,D,20100504,000000,5.41075,5.45422,5.3547,5.38999,6478268,0
+FNF.US,D,20100505,000000,5.38999,5.46489,5.30849,5.32184,5208225,0
+FNF.US,D,20100506,000000,5.31503,5.59333,5.01827,5.16494,18282578,0
+FNF.US,D,20100507,000000,5.16815,5.23555,5.0585,5.07648,7554734,0
+FNF.US,D,20100510,000000,5.25452,5.28679,5.19075,5.28342,5100118,0
+FNF.US,D,20100511,000000,5.23239,5.37565,5.19505,5.32184,4626993,0
+FNF.US,D,20100512,000000,5.34395,5.39975,5.30434,5.39975,4611859,0
+FNF.US,D,20100513,000000,5.38351,5.50043,5.35106,5.36894,4953710,0
+FNF.US,D,20100514,000000,5.33963,5.39711,5.21147,5.23555,4993305,0
+FNF.US,D,20100517,000000,5.24325,5.30434,5.17916,5.29444,3810003,0
+FNF.US,D,20100518,000000,5.3547,5.40687,5.21932,5.23555,4483103,0
+FNF.US,D,20100519,000000,5.23555,5.29824,5.14008,5.21932,4759634,0
+FNF.US,D,20100520,000000,5.11183,5.17562,5.01181,5.01486,9517972,0
+FNF.US,D,20100521,000000,4.94696,5.08923,4.90874,5.06539,8115738,0
+FNF.US,D,20100524,000000,5.0585,5.14788,5.02217,5.0259,5124758,0
+FNF.US,D,20100525,000000,4.93647,5.07648,4.88389,5.06267,6546105,0
+FNF.US,D,20100526,000000,5.07955,5.1196,4.99077,5.02217,5008388,0
+FNF.US,D,20100527,000000,5.09337,5.18736,5.0259,5.17562,4100283,0
+FNF.US,D,20100528,000000,5.17243,5.19505,5.10464,5.14414,5298635,0
+FNF.US,D,20100601,000000,5.10464,5.14788,4.98144,4.99077,4429029,0
+FNF.US,D,20100602,000000,5.02217,5.0585,4.93647,5.04826,4993647,0
+FNF.US,D,20100603,000000,5.07275,5.07648,5.00808,5.02978,4024106,0
+FNF.US,D,20100604,000000,4.91998,4.98416,4.86509,4.86849,6959259,0
+FNF.US,D,20100607,000000,4.90548,4.94226,4.82237,4.82692,6051410,0
+FNF.US,D,20100608,000000,4.82692,4.86849,4.78021,4.85432,7253763,0
+FNF.US,D,20100609,000000,4.8915,4.92676,4.78784,4.80066,6066254,0
+FNF.US,D,20100610,000000,4.87627,4.8915,4.7731,4.84082,6130684,0
+FNF.US,D,20100611,000000,4.79148,4.87229,4.78784,4.87229,4722447,0
+FNF.US,D,20100614,000000,4.89474,4.95053,4.81914,4.8915,4374595,0
+FNF.US,D,20100615,000000,4.94226,4.98416,4.88754,4.97373,3564527,0
+FNF.US,D,20100616,000000,4.93306,4.95053,4.86849,4.89838,3732031,0
+FNF.US,D,20100617,000000,4.88754,4.93647,4.83363,4.93306,4564368,0
+FNF.US,D,20100618,000000,4.93647,4.93647,4.83006,4.87924,5715088,0
+FNF.US,D,20100621,000000,4.92676,4.95053,4.82692,4.84082,2707955,0
+FNF.US,D,20100622,000000,4.84471,4.94226,4.84471,4.85837,3383994,0
+FNF.US,D,20100623,000000,4.85837,4.87229,4.78376,4.8081,3753833,0
+FNF.US,D,20100624,000000,4.78376,4.80456,4.69462,4.70224,6266670,0
+FNF.US,D,20100625,000000,4.71257,4.80066,4.67647,4.80066,6701283,0
+FNF.US,D,20100628,000000,4.79396,4.83363,4.7731,4.79712,2406317,0
+FNF.US,D,20100629,000000,4.74394,4.74758,4.58322,4.60558,7217920,0
+FNF.US,D,20100630,000000,4.58787,4.72971,4.58405,4.63558,5832648,0
+FNF.US,D,20100701,000000,4.62348,4.644,4.49431,4.57304,6853445,0
+FNF.US,D,20100702,000000,4.59108,4.63365,4.54828,4.57304,3065404,0
+FNF.US,D,20100706,000000,4.63075,4.68823,4.53762,4.57304,4166237,0
+FNF.US,D,20100707,000000,4.58322,4.74758,4.58322,4.74022,4205272,0
+FNF.US,D,20100708,000000,4.77674,4.82692,4.71903,4.78376,2447799,0
+FNF.US,D,20100709,000000,4.77674,4.86849,4.76258,4.86849,1995757,0
+FNF.US,D,20100712,000000,4.85432,4.86192,4.79148,4.84082,2294646,0
+FNF.US,D,20100713,000000,4.89838,5.01181,4.8915,4.99764,3035036,0
+FNF.US,D,20100714,000000,4.98416,5.00212,4.92319,4.95851,2225842,0
+FNF.US,D,20100715,000000,4.96958,4.98144,4.8915,4.93946,3301166,0
+FNF.US,D,20100716,000000,4.91511,4.92925,4.73019,4.73318,3574678,0
+FNF.US,D,20100719,000000,4.75505,4.76938,4.67299,4.73019,3867926,0
+FNF.US,D,20100720,000000,4.68823,4.92676,4.65825,4.91998,5822462,0
+FNF.US,D,20100721,000000,4.95476,4.97778,4.83006,4.83006,4487882,0
+FNF.US,D,20100722,000000,5.06539,5.25452,5.06539,5.25104,7218039,0
+FNF.US,D,20100723,000000,5.25104,5.29824,5.22572,5.28679,5057033,0
+FNF.US,D,20100726,000000,5.28027,5.36894,5.27247,5.33318,4461182,0
+FNF.US,D,20100727,000000,5.35106,5.36537,5.31149,5.33963,4452999,0
+FNF.US,D,20100728,000000,5.33963,5.33963,5.25452,5.27613,2168325,0
+FNF.US,D,20100729,000000,5.29824,5.32912,5.17916,5.29053,3511719,0
+FNF.US,D,20100730,000000,5.23921,5.30434,5.17916,5.26833,2667915,0
+FNF.US,D,20100802,000000,5.32912,5.41464,5.31149,5.41075,4224790,0
+FNF.US,D,20100803,000000,5.40687,5.45422,5.28027,5.28342,4471587,0
+FNF.US,D,20100804,000000,5.31776,5.32498,5.22949,5.27247,3732561,0
+FNF.US,D,20100805,000000,5.23555,5.29053,5.22949,5.24325,2329755,0
+FNF.US,D,20100806,000000,5.2016,5.28679,5.17243,5.25104,2440599,0
+FNF.US,D,20100809,000000,5.29053,5.30434,5.25452,5.28027,2855244,0
+FNF.US,D,20100810,000000,5.24325,5.28679,5.19813,5.23555,2285736,0
+FNF.US,D,20100811,000000,5.15775,5.17243,5.04045,5.04045,3223441,0
+FNF.US,D,20100812,000000,4.99433,5.0518,4.98705,5.02978,2793934,0
+FNF.US,D,20100813,000000,5.02217,5.08923,5.01486,5.02217,1879525,0
+FNF.US,D,20100816,000000,4.99077,5.22304,4.99077,5.21147,3848144,0
+FNF.US,D,20100817,000000,5.26833,5.28027,5.21932,5.23921,3399686,0
+FNF.US,D,20100818,000000,5.24325,5.33963,5.19505,5.29053,3032778,0
+FNF.US,D,20100819,000000,5.27247,5.28027,5.22304,5.23239,2976369,0
+FNF.US,D,20100820,000000,5.20789,5.3008,5.19505,5.26585,3774926,0
+FNF.US,D,20100823,000000,5.30434,5.30849,5.22949,5.23555,2697038,0
+FNF.US,D,20100824,000000,5.19075,5.22304,5.12974,5.15775,2777121,0
+FNF.US,D,20100825,000000,5.13642,5.23555,5.12974,5.20522,8913998,0
+FNF.US,D,20100826,000000,5.23239,5.26228,5.14788,5.16815,4224032,0
+FNF.US,D,20100827,000000,5.22572,5.25452,5.13642,5.24325,4447842,0
+FNF.US,D,20100830,000000,5.21544,5.23555,5.14414,5.14788,4982858,0
+FNF.US,D,20100831,000000,5.13452,5.20417,5.12411,5.1707,6143847,0
+FNF.US,D,20100901,000000,5.22949,5.27247,5.14008,5.24325,7326006,0
+FNF.US,D,20100902,000000,5.23921,5.29824,5.18314,5.23555,6956914,0
+FNF.US,D,20100903,000000,5.28027,5.31776,5.2468,5.31776,4768889,0
+FNF.US,D,20100907,000000,5.31149,5.31149,5.20522,5.20789,3446398,0
+FNF.US,D,20100908,000000,5.23239,5.26833,5.2016,5.23239,3084459,0
+FNF.US,D,20100909,000000,5.29824,5.29824,5.21544,5.2468,2388337,0
+FNF.US,D,20100910,000000,5.25452,5.31149,5.22304,5.29053,3375708,0
+FNF.US,D,20100913,000000,5.34749,5.41887,5.32184,5.40687,4375349,0
+FNF.US,D,20100914,000000,5.33318,5.44695,5.28027,5.41075,5179613,0
+FNF.US,D,20100915,000000,5.3869,5.42956,5.3547,5.39975,3042773,0
+FNF.US,D,20100916,000000,5.38351,5.42185,5.3581,5.39711,2741315,0
+FNF.US,D,20100917,000000,5.42608,5.45059,5.38999,5.42956,5518619,0
+FNF.US,D,20100920,000000,5.43313,5.47577,5.38351,5.46881,4378863,0
+FNF.US,D,20100921,000000,5.47577,5.48231,5.39329,5.39975,4103068,0
+FNF.US,D,20100922,000000,5.3869,5.44346,5.37265,5.37565,3010542,0
+FNF.US,D,20100923,000000,5.33318,5.46489,5.32912,5.3869,3883101,0
+FNF.US,D,20100924,000000,5.43677,5.58242,5.42956,5.57951,6749471,0
+FNF.US,D,20100927,000000,5.58242,5.58242,5.44695,5.45787,3994743,0
+FNF.US,D,20100928,000000,5.49688,5.66041,5.47577,5.62521,6484942,0
+FNF.US,D,20100929,000000,5.61122,5.64717,5.53274,5.59333,4437251,0
+FNF.US,D,20100930,000000,5.62763,5.7322,5.59946,5.6032,6716799,0
+FNF.US,D,20101001,000000,5.66809,5.67861,5.19813,5.36537,17331544,0
+FNF.US,D,20101004,000000,5.33615,5.36537,5.22572,5.28027,7260991,0
+FNF.US,D,20101005,000000,5.32498,5.32498,5.19075,5.26833,9887951,0
+FNF.US,D,20101006,000000,5.25872,5.26585,5.18736,5.19813,4568788,0
+FNF.US,D,20101007,000000,5.22949,5.26228,5.10885,5.1196,4968463,0
+FNF.US,D,20101008,000000,5.12634,5.13642,4.97373,5.11183,9933138,0
+FNF.US,D,20101011,000000,5.1196,5.13642,5.00212,5.0369,8872299,0
+FNF.US,D,20101012,000000,5.0369,5.29053,5.0369,5.25104,11038431,0
+FNF.US,D,20101013,000000,5.28027,5.32912,5.24325,5.28679,6110989,0
+FNF.US,D,20101014,000000,5.26833,5.36537,5.22304,5.23239,4283473,0
+FNF.US,D,20101015,000000,5.26228,5.26833,5.17916,5.19075,3778338,0
+FNF.US,D,20101018,000000,5.17916,5.21147,5.1196,5.21147,7602536,0
+FNF.US,D,20101019,000000,5.16494,5.28027,5.14008,5.16815,7736761,0
+FNF.US,D,20101020,000000,5.19075,5.29053,5.17916,5.25872,6088397,0
+FNF.US,D,20101021,000000,4.95053,5.01181,4.60558,4.63075,42242563,0
+FNF.US,D,20101022,000000,4.63075,4.64714,4.54505,4.5588,13137989,0
+FNF.US,D,20101025,000000,4.59108,4.72599,4.58322,4.68077,9827152,0
+FNF.US,D,20101026,000000,4.65825,4.81516,4.65427,4.80066,10542473,0
+FNF.US,D,20101027,000000,4.7658,4.77674,4.644,4.65086,11763766,0
+FNF.US,D,20101028,000000,4.65086,4.71903,4.644,4.70926,8446595,0
+FNF.US,D,20101029,000000,4.7066,4.77981,4.65427,4.77574,12412482,0
+FNF.US,D,20101101,000000,4.78376,4.78376,4.65086,4.75943,11117677,0
+FNF.US,D,20101102,000000,4.78021,4.88754,4.73649,4.88389,7808506,0
+FNF.US,D,20101103,000000,4.88389,4.88389,4.74394,4.80066,5892739,0
+FNF.US,D,20101104,000000,4.84778,4.92319,4.83363,4.91998,4877867,0
+FNF.US,D,20101105,000000,4.91511,5.04403,4.88754,5.02978,5835237,0
+FNF.US,D,20101108,000000,5.04045,5.04045,4.88389,4.92319,4339175,0
+FNF.US,D,20101109,000000,4.92676,4.95053,4.85837,4.86192,4063977,0
+FNF.US,D,20101110,000000,4.84778,5.02978,4.84778,5.01827,5283472,0
+FNF.US,D,20101111,000000,4.96195,4.99433,4.92676,4.95053,3019050,0
+FNF.US,D,20101112,000000,4.90548,4.96552,4.89474,4.90874,3112045,0
+FNF.US,D,20101115,000000,4.91998,4.93946,4.87627,4.90185,2783299,0
+FNF.US,D,20101116,000000,4.86192,4.88754,4.79712,4.82237,3394120,0
+FNF.US,D,20101117,000000,4.84471,4.96552,4.82692,4.94696,5467046,0
+FNF.US,D,20101118,000000,4.99077,4.99433,4.92676,4.94696,2503367,0
+FNF.US,D,20101119,000000,4.95476,4.95476,4.86849,4.93647,2543922,0
+FNF.US,D,20101122,000000,4.9123,4.93647,4.87229,4.90874,4399800,0
+FNF.US,D,20101123,000000,4.86192,4.95851,4.84778,4.91998,3139910,0
+FNF.US,D,20101124,000000,4.95476,4.98705,4.89474,4.93647,3222111,0
+FNF.US,D,20101126,000000,4.91998,4.91998,4.87627,4.87627,2018266,0
+FNF.US,D,20101129,000000,4.86192,4.87229,4.7731,4.86192,3826554,0
+FNF.US,D,20101130,000000,4.81476,4.87924,4.80696,4.81476,4771908,0
+FNF.US,D,20101201,000000,4.87627,4.9123,4.84778,4.87924,3893770,0
+FNF.US,D,20101202,000000,4.89838,5.02978,4.87229,4.91511,6959813,0
+FNF.US,D,20101203,000000,4.8915,4.97373,4.88754,4.95053,3313238,0
+FNF.US,D,20101206,000000,4.95053,4.95851,4.91511,4.93647,3371232,0
+FNF.US,D,20101207,000000,4.95053,4.95053,4.86849,4.89474,4130507,0
+FNF.US,D,20101208,000000,4.90185,4.93946,4.86849,4.90185,3221639,0
+FNF.US,D,20101209,000000,4.93306,4.95053,4.87924,4.94226,4179230,0
+FNF.US,D,20101210,000000,4.94696,4.98144,4.93306,4.97778,3103341,0
+FNF.US,D,20101213,000000,4.98705,4.99433,4.92676,4.98705,3247029,0
+FNF.US,D,20101214,000000,4.97778,5.00212,4.96552,4.97778,2438133,0
+FNF.US,D,20101215,000000,4.92925,4.98705,4.9123,4.91511,4048716,0
+FNF.US,D,20101216,000000,4.92925,4.97373,4.90874,4.92925,4579421,0
+FNF.US,D,20101217,000000,4.93946,5.01486,4.92319,4.94696,4594105,0
+FNF.US,D,20101220,000000,4.95851,4.97778,4.90548,4.91998,3314842,0
+FNF.US,D,20101221,000000,4.92925,4.97778,4.92319,4.93306,2941740,0
+FNF.US,D,20101222,000000,4.95476,4.96195,4.90548,4.93946,3359111,0
+FNF.US,D,20101223,000000,4.93946,4.95851,4.92319,4.92676,2785372,0
+FNF.US,D,20101227,000000,4.92925,4.92925,4.85193,4.88754,3120905,0
+FNF.US,D,20101228,000000,4.9123,4.9123,4.84471,4.86192,2153683,0
+FNF.US,D,20101229,000000,4.87817,4.93946,4.84987,4.92271,2415485,0
+FNF.US,D,20101230,000000,4.91467,4.93946,4.9045,4.91105,1860653,0
+FNF.US,D,20101231,000000,4.91625,4.93365,4.87178,4.87924,2917418,0
+FNF.US,D,20110103,000000,4.9123,4.92676,4.86192,4.88754,4903807,0
+FNF.US,D,20110104,000000,4.88754,4.89838,4.82237,4.86192,3369818,0
+FNF.US,D,20110105,000000,4.85193,4.87229,4.84082,4.85432,4126543,0
+FNF.US,D,20110106,000000,4.87229,4.87627,4.83363,4.84778,5131876,0
+FNF.US,D,20110107,000000,4.87229,4.87229,4.66562,4.68077,9164415,0
+FNF.US,D,20110110,000000,4.6844,4.71604,4.66154,4.68823,9110729,0
+FNF.US,D,20110111,000000,4.71257,4.71604,4.67647,4.71257,6052833,0
+FNF.US,D,20110112,000000,4.73318,4.75943,4.68823,4.71604,5848618,0
+FNF.US,D,20110113,000000,4.71604,4.80066,4.70577,4.76938,4630235,0
+FNF.US,D,20110114,000000,4.78021,4.86849,4.7658,4.85837,4287996,0
+FNF.US,D,20110118,000000,4.85837,4.87924,4.79712,4.85837,4359215,0
+FNF.US,D,20110119,000000,4.83694,4.87627,4.76938,4.78021,3494496,0
+FNF.US,D,20110120,000000,4.76258,4.90548,4.75505,4.90185,5452601,0
+FNF.US,D,20110121,000000,4.89838,4.96195,4.86509,4.93946,4664154,0
+FNF.US,D,20110124,000000,4.92319,4.96195,4.89474,4.93306,2913759,0
+FNF.US,D,20110125,000000,4.92676,4.97778,4.89474,4.96552,3655344,0
+FNF.US,D,20110126,000000,4.96195,5.01827,4.94696,5.00469,4615301,0
+FNF.US,D,20110127,000000,4.98416,5.06539,4.96552,5.04826,5555760,0
+FNF.US,D,20110128,000000,5.19813,5.3008,4.94696,4.97373,7156408,0
+FNF.US,D,20110131,000000,4.98042,5.00163,4.79804,4.79804,7385172,0
+FNF.US,D,20110201,000000,4.81516,4.86509,4.81516,4.84778,5403527,0
+FNF.US,D,20110202,000000,4.85193,4.93306,4.83363,4.87924,3198801,0
+FNF.US,D,20110203,000000,4.89474,4.95851,4.86849,4.94226,2754446,0
+FNF.US,D,20110204,000000,4.95476,5.00808,4.92925,4.99433,3278687,0
+FNF.US,D,20110207,000000,5.00808,5.0259,4.95053,4.98705,2324706,0
+FNF.US,D,20110208,000000,4.99433,5.03278,4.97778,5.03278,3067534,0
+FNF.US,D,20110209,000000,5.03278,5.03278,4.93946,4.95053,2834974,0
+FNF.US,D,20110210,000000,4.95053,5.00212,4.93647,4.98457,3367599,0
+FNF.US,D,20110211,000000,4.96195,5.00808,4.93647,5.00808,2531409,0
+FNF.US,D,20110214,000000,4.99764,5.01181,4.91998,4.92925,3840976,0
+FNF.US,D,20110215,000000,4.92319,5.02217,4.91511,5.01181,2808698,0
+FNF.US,D,20110216,000000,5.01181,5.0259,4.98705,5.00212,2415840,0
+FNF.US,D,20110218,000000,5.06539,5.1159,5.06539,5.08619,2411505,0
+FNF.US,D,20110222,000000,5.04045,5.07955,4.98705,4.99764,2770835,0
+FNF.US,D,20110223,000000,5.01181,5.0585,4.87627,4.87627,2423693,0
+FNF.US,D,20110224,000000,4.86849,4.8915,4.79712,4.86509,4329583,0
+FNF.US,D,20110225,000000,4.89474,4.94226,4.86798,4.94226,2823852,0
+FNF.US,D,20110228,000000,4.95427,5.04502,4.93946,4.93946,3206065,0
+FNF.US,D,20110301,000000,4.95851,4.97373,4.87229,4.88719,3034151,0
+FNF.US,D,20110302,000000,4.88719,4.93647,4.86798,4.90129,3498095,0
+FNF.US,D,20110303,000000,4.94696,5.0379,4.92925,5.01595,5152177,0
+FNF.US,D,20110304,000000,5.02309,5.05296,4.98705,5.02309,4394918,0
+FNF.US,D,20110307,000000,5.0369,5.08923,4.97373,5.01486,3674798,0
+FNF.US,D,20110308,000000,5.03376,5.05296,4.99825,5.01595,3865633,0
+FNF.US,D,20110309,000000,5.01595,5.05296,4.99825,5.04502,2327507,0
+FNF.US,D,20110310,000000,5.01181,5.01181,4.92925,4.95476,3340452,0
+FNF.US,D,20110311,000000,4.92676,5.00212,4.89108,4.97009,3310639,0
+FNF.US,D,20110314,000000,4.95851,4.99533,4.92925,4.93647,2627681,0
+FNF.US,D,20110315,000000,4.88719,4.98144,4.86094,4.94226,2927940,0
+FNF.US,D,20110316,000000,4.93946,5.00808,4.91951,4.94696,4837600,0
+FNF.US,D,20110317,000000,5.00469,5.01595,4.88595,4.93251,10136511,0
+FNF.US,D,20110318,000000,4.99137,4.99137,4.83968,4.94696,7254946,0
+FNF.US,D,20110321,000000,4.97373,5.08367,4.92925,5.06663,3262708,0
+FNF.US,D,20110322,000000,5.06663,5.11053,5.00808,5.00808,2616932,0
+FNF.US,D,20110323,000000,4.99533,5.00469,4.90874,4.97009,2742836,0
+FNF.US,D,20110324,000000,4.98457,4.99533,4.93306,4.97778,1991426,0
+FNF.US,D,20110325,000000,4.97009,5.00808,4.95053,4.96248,2400361,0
+FNF.US,D,20110328,000000,4.96613,4.98457,4.92676,4.95053,3270556,0
+FNF.US,D,20110329,000000,4.93946,5.00808,4.93946,4.99825,3455524,0
+FNF.US,D,20110330,000000,5.00469,5.11053,5.00469,5.09445,4045102,0
+FNF.US,D,20110331,000000,5.10407,5.10407,5.04502,5.08518,3194591,0
+FNF.US,D,20110401,000000,5.12151,5.19348,5.08758,5.19348,4823333,0
+FNF.US,D,20110404,000000,5.1852,5.26469,5.1852,5.25344,5940709,0
+FNF.US,D,20110405,000000,5.24168,5.3619,5.23828,5.32184,7517718,0
+FNF.US,D,20110406,000000,5.33615,5.35106,5.2714,5.29765,4844670,0
+FNF.US,D,20110407,000000,5.28283,5.30792,5.23828,5.24996,3451492,0
+FNF.US,D,20110408,000000,5.25344,5.32498,5.19348,5.30022,7144373,0
+FNF.US,D,20110411,000000,5.28995,5.34749,5.2714,5.34395,5112909,0
+FNF.US,D,20110412,000000,5.30386,5.34749,5.27903,5.31149,5240633,0
+FNF.US,D,20110413,000000,5.33258,5.3581,5.30386,5.3147,4318852,0
+FNF.US,D,20110414,000000,5.30792,5.32912,5.30022,5.30792,5327736,0
+FNF.US,D,20110415,000000,5.32498,5.39758,5.32184,5.37615,4917452,0
+FNF.US,D,20110418,000000,5.32498,5.33615,5.26793,5.31149,4331246,0
+FNF.US,D,20110419,000000,5.32912,5.34749,5.30386,5.32184,3093924,0
+FNF.US,D,20110420,000000,5.37265,5.39758,5.32498,5.34395,3322121,0
+FNF.US,D,20110421,000000,5.34395,5.38402,5.32498,5.37971,1746619,0
+FNF.US,D,20110425,000000,5.2714,5.37971,5.2714,5.34749,2286373,0
+FNF.US,D,20110426,000000,5.37265,5.40803,5.3547,5.40803,3618134,0
+FNF.US,D,20110427,000000,5.41929,5.46234,5.38999,5.46234,2396540,0
+FNF.US,D,20110428,000000,5.46234,5.46963,5.34749,5.3619,7881751,0
+FNF.US,D,20110429,000000,5.46117,5.62251,5.43633,5.55683,12207336,0
+FNF.US,D,20110502,000000,5.56353,5.61033,5.52354,5.52354,4188203,0
+FNF.US,D,20110503,000000,5.48287,5.55683,5.45165,5.51379,2411463,0
+FNF.US,D,20110504,000000,5.51318,5.5343,5.47303,5.50617,3733032,0
+FNF.US,D,20110505,000000,5.48651,5.54904,5.47303,5.49836,3416844,0
+FNF.US,D,20110506,000000,5.54466,5.56661,5.48651,5.52709,3673158,0
+FNF.US,D,20110509,000000,5.52354,5.57372,5.50242,5.54466,2973303,0
+FNF.US,D,20110510,000000,5.56984,5.62414,5.55937,5.60766,6602684,0
+FNF.US,D,20110511,000000,5.59682,5.67962,5.58513,5.6329,3527610,0
+FNF.US,D,20110512,000000,5.59946,5.69278,5.57793,5.68931,2659050,0
+FNF.US,D,20110513,000000,5.68518,5.69278,5.64966,5.67805,3821279,0
+FNF.US,D,20110516,000000,5.64667,5.69958,5.62414,5.64269,4790830,0
+FNF.US,D,20110517,000000,5.58814,5.68201,5.58457,5.63549,4015538,0
+FNF.US,D,20110518,000000,5.63127,5.73907,5.63127,5.73552,3438205,0
+FNF.US,D,20110519,000000,5.74986,5.74986,5.63888,5.64269,4378745,0
+FNF.US,D,20110520,000000,5.6287,5.69493,5.5748,5.59275,4944955,0
+FNF.US,D,20110523,000000,5.52709,5.62763,5.52709,5.59227,3970271,0
+FNF.US,D,20110524,000000,5.60766,5.63127,5.58052,5.59946,2637604,0
+FNF.US,D,20110525,000000,5.58457,5.61702,5.55574,5.6032,3437869,0
+FNF.US,D,20110526,000000,5.58814,5.65577,5.57793,5.64667,4017987,0
+FNF.US,D,20110527,000000,5.66553,5.69493,5.6329,5.68725,2071289,0
+FNF.US,D,20110531,000000,5.72682,5.75804,5.67747,5.7504,4343284,0
+FNF.US,D,20110601,000000,5.74312,5.81137,5.68931,5.69958,5192398,0
+FNF.US,D,20110602,000000,5.70314,5.71094,5.60766,5.64667,4091968,0
+FNF.US,D,20110603,000000,5.60827,5.69493,5.59275,5.62521,3521555,0
+FNF.US,D,20110606,000000,5.61122,5.65132,5.55284,5.59682,3370846,0
+FNF.US,D,20110607,000000,5.60461,5.64757,5.5709,5.5709,3463849,0
+FNF.US,D,20110608,000000,5.56402,5.57845,5.50617,5.56402,5968709,0
+FNF.US,D,20110609,000000,5.56699,5.56699,5.46649,5.51735,4564795,0
+FNF.US,D,20110610,000000,5.49481,5.49481,5.39329,5.44131,4376121,0
+FNF.US,D,20110613,000000,5.4481,5.49074,5.39711,5.45896,3863440,0
+FNF.US,D,20110614,000000,5.50291,5.52084,5.40397,5.48091,3041195,0
+FNF.US,D,20110615,000000,5.44437,5.47741,5.42233,5.4481,6376094,0
+FNF.US,D,20110616,000000,5.40397,5.50291,5.40397,5.46234,3009490,0
+FNF.US,D,20110617,000000,5.48651,5.53157,5.44131,5.46649,4455497,0
+FNF.US,D,20110620,000000,5.44131,5.54564,5.44131,5.53157,4004432,0
+FNF.US,D,20110621,000000,5.54564,5.6287,5.52354,5.61469,3225561,0
+FNF.US,D,20110622,000000,5.60461,5.69122,5.5709,5.61803,3029829,0
+FNF.US,D,20110623,000000,5.57845,5.63682,5.52084,5.58513,5079922,0
+FNF.US,D,20110624,000000,5.5748,5.60461,5.54564,5.58929,3581659,0
+FNF.US,D,20110627,000000,5.60046,5.66927,5.58208,5.60827,2607109,0
+FNF.US,D,20110628,000000,5.6329,5.67284,5.62521,5.67284,1832513,0
+FNF.US,D,20110629,000000,5.68725,5.75597,5.67596,5.72402,2868282,0
+FNF.US,D,20110630,000000,5.74106,5.7673,5.70363,5.70778,3276762,0
+FNF.US,D,20110701,000000,5.73444,5.81409,5.72402,5.80442,3543428,0
+FNF.US,D,20110705,000000,5.81079,5.81709,5.70098,5.73444,2628614,0
+FNF.US,D,20110706,000000,5.73005,5.91165,5.70363,5.84209,9080864,0
+FNF.US,D,20110707,000000,5.70098,5.74785,5.61122,5.6287,8167321,0
+FNF.US,D,20110708,000000,5.5748,5.65132,5.5748,5.64418,3029488,0
+FNF.US,D,20110711,000000,5.58513,5.61803,5.5748,5.58513,4468562,0
+FNF.US,D,20110712,000000,5.5709,5.69122,5.56699,5.63682,3629238,0
+FNF.US,D,20110713,000000,5.65496,5.7207,5.61469,5.70098,3709604,0
+FNF.US,D,20110714,000000,5.73096,5.74428,5.61803,5.63682,3437059,0
+FNF.US,D,20110715,000000,5.65737,5.66164,5.59682,5.65132,3240007,0
+FNF.US,D,20110718,000000,5.63997,5.70098,5.59682,5.69493,4599695,0
+FNF.US,D,20110719,000000,5.71143,5.81079,5.69711,5.79132,3504352,0
+FNF.US,D,20110720,000000,5.79241,5.8315,5.75248,5.78477,5977445,0
+FNF.US,D,20110721,000000,5.79241,5.85468,5.7673,5.81079,7327595,0
+FNF.US,D,20110722,000000,5.81709,5.82121,5.7673,5.78901,4214175,0
+FNF.US,D,20110725,000000,5.7673,5.77443,5.70878,5.71646,3841235,0
+FNF.US,D,20110726,000000,5.71863,6.10243,5.71863,6.04377,13128183,0
+FNF.US,D,20110727,000000,6.01057,6.02095,5.89782,5.90203,9002427,0
+FNF.US,D,20110728,000000,5.8864,6.08453,5.85763,5.94857,28572164,0
+FNF.US,D,20110729,000000,5.88272,5.97772,5.84209,5.91165,7178002,0
+FNF.US,D,20110801,000000,5.96991,6.00356,5.86502,5.88694,6769945,0
+FNF.US,D,20110802,000000,5.85408,5.95519,5.83098,5.83455,9244843,0
+FNF.US,D,20110803,000000,5.84256,5.84256,5.65496,5.81709,9136488,0
+FNF.US,D,20110804,000000,5.75804,5.78786,5.59011,5.59781,11235775,0
+FNF.US,D,20110805,000000,5.64757,5.71646,5.50617,5.68725,18481655,0
+FNF.US,D,20110808,000000,5.49836,5.6287,5.31314,5.32788,16571719,0
+FNF.US,D,20110809,000000,5.39711,5.68725,5.28829,5.67596,21394220,0
+FNF.US,D,20110810,000000,5.59275,5.75968,5.46234,5.48091,20124353,0
+FNF.US,D,20110811,000000,5.49836,5.96614,5.47741,5.91165,15577046,0
+FNF.US,D,20110812,000000,5.91165,5.96614,5.7673,5.79241,11685864,0
+FNF.US,D,20110815,000000,5.8315,5.90841,5.78901,5.90203,7645475,0
+FNF.US,D,20110816,000000,5.84705,5.89782,5.80781,5.87256,10057226,0
+FNF.US,D,20110817,000000,5.89378,5.94178,5.84256,5.91916,12846674,0
+FNF.US,D,20110818,000000,5.48091,5.91916,5.47741,5.79241,13318427,0
+FNF.US,D,20110819,000000,5.73444,5.8315,5.70878,5.73444,14160683,0
+FNF.US,D,20110822,000000,5.86889,5.88272,5.75248,5.78901,6674290,0
+FNF.US,D,20110823,000000,5.80781,5.85798,5.74785,5.84256,7609237,0
+FNF.US,D,20110824,000000,5.83909,5.93821,5.80442,5.89102,6606400,0
+FNF.US,D,20110825,000000,5.90536,5.94542,5.73767,5.76314,6343488,0
+FNF.US,D,20110826,000000,5.70363,5.81709,5.6301,5.7842,6553082,0
+FNF.US,D,20110829,000000,5.85468,5.96991,5.83909,5.96991,6041653,0
+FNF.US,D,20110830,000000,5.95874,6.22372,5.9229,6.16972,13020071,0
+FNF.US,D,20110831,000000,6.20476,6.21618,6.11267,6.16096,5301095,0
+FNF.US,D,20110901,000000,6.181,6.25338,6.12311,6.16244,6407217,0
+FNF.US,D,20110902,000000,6.03566,6.16461,6.00745,6.01671,6112898,0
+FNF.US,D,20110906,000000,5.91165,6.03617,5.8612,5.98498,4574647,0
+FNF.US,D,20110907,000000,6.02483,6.18704,5.98498,6.18332,6323957,0
+FNF.US,D,20110908,000000,6.13901,6.32111,6.11633,6.20747,5020920,0
+FNF.US,D,20110909,000000,6.1564,6.19391,5.90136,5.90841,8969426,0
+FNF.US,D,20110912,000000,5.85763,5.91561,5.81079,5.91165,6628318,0
+FNF.US,D,20110913,000000,5.94178,5.9629,5.85408,5.9229,5666497,0
+FNF.US,D,20110914,000000,5.97772,6.01415,5.85408,5.97045,5525798,0
+FNF.US,D,20110915,000000,6.0172,6.0172,5.9262,5.99262,3933464,0
+FNF.US,D,20110916,000000,5.97045,5.99262,5.91165,5.94857,5668494,0
+FNF.US,D,20110919,000000,5.83818,5.90536,5.78786,5.85029,3518390,0
+FNF.US,D,20110920,000000,5.85029,5.95519,5.82013,5.82013,4528462,0
+FNF.US,D,20110921,000000,5.8242,5.90536,5.60601,5.61586,7970077,0
+FNF.US,D,20110922,000000,5.55393,5.8131,5.49124,5.72682,9433158,0
+FNF.US,D,20110923,000000,5.69711,5.70719,5.56799,5.6268,6562562,0
+FNF.US,D,20110926,000000,5.66338,5.69328,5.57588,5.67092,5900040,0
+FNF.US,D,20110927,000000,5.76233,5.76936,5.55393,5.59491,8325062,0
+FNF.US,D,20110928,000000,5.62251,5.67092,5.50291,5.50291,5964206,0
+FNF.US,D,20110929,000000,5.59781,5.65288,5.50673,5.65288,5625657,0
+FNF.US,D,20110930,000000,5.6257,5.68201,5.54804,5.54804,5713362,0
+FNF.US,D,20111003,000000,5.5353,5.59491,5.22519,5.23184,6999677,0
+FNF.US,D,20111004,000000,5.1775,5.47741,5.12683,5.47741,9216457,0
+FNF.US,D,20111005,000000,5.42659,5.54614,5.42659,5.53926,4121428,0
+FNF.US,D,20111006,000000,5.50291,5.60923,5.46234,5.59781,4848593,0
+FNF.US,D,20111007,000000,5.61586,5.62251,5.42185,5.45954,4417482,0
+FNF.US,D,20111010,000000,5.56222,5.68931,5.51425,5.68201,3422380,0
+FNF.US,D,20111011,000000,5.64966,5.67092,5.60923,5.65577,3142567,0
+FNF.US,D,20111012,000000,5.68931,5.81079,5.67747,5.73991,3729213,0
+FNF.US,D,20111013,000000,5.67432,5.74312,5.61957,5.69711,3866823,0
+FNF.US,D,20111014,000000,5.75804,5.75804,5.6345,5.73658,2651870,0
+FNF.US,D,20111017,000000,5.68201,5.69999,5.5353,5.55723,4246636,0
+FNF.US,D,20111018,000000,5.59011,5.8131,5.57588,5.79132,7613683,0
+FNF.US,D,20111019,000000,5.77751,5.82743,5.65941,5.66762,6526548,0
+FNF.US,D,20111020,000000,5.3494,5.6345,5.3494,5.47362,12718897,0
+FNF.US,D,20111021,000000,5.52454,5.55393,5.47362,5.54308,4751443,0
+FNF.US,D,20111024,000000,5.54962,5.67092,5.49952,5.66762,4947853,0
+FNF.US,D,20111025,000000,5.61231,5.6384,5.49788,5.50971,3080371,0
+FNF.US,D,20111026,000000,5.58282,5.64558,5.5179,5.60923,3444213,0
+FNF.US,D,20111027,000000,5.78032,5.84605,5.69711,5.7842,8407793,0
+FNF.US,D,20111028,000000,5.73005,5.75804,5.68931,5.70719,2676353,0
+FNF.US,D,20111031,000000,5.63391,5.72352,5.58158,5.64159,3091037,0
+FNF.US,D,20111101,000000,5.49529,5.64558,5.46234,5.46234,6404257,0
+FNF.US,D,20111102,000000,5.52876,5.54308,5.44496,5.51054,5717900,0
+FNF.US,D,20111103,000000,5.56402,5.59434,5.4799,5.59011,4143423,0
+FNF.US,D,20111104,000000,5.54258,5.62251,5.51379,5.57951,2869555,0
+FNF.US,D,20111107,000000,5.56222,5.6268,5.50673,5.59781,2374236,0
+FNF.US,D,20111108,000000,5.6301,5.71143,5.60923,5.70719,3108062,0
+FNF.US,D,20111109,000000,5.58242,5.68931,5.50971,5.52776,5885356,0
+FNF.US,D,20111110,000000,5.57588,5.60205,5.50971,5.57588,4248610,0
+FNF.US,D,20111111,000000,5.6268,5.69328,5.58009,5.64966,2429122,0
+FNF.US,D,20111114,000000,5.61586,5.64213,5.5179,5.54308,3891461,0
+FNF.US,D,20111115,000000,5.49124,5.69328,5.48336,5.65577,3600760,0
+FNF.US,D,20111116,000000,5.61586,5.65288,5.56222,5.56799,3672545,0
+FNF.US,D,20111117,000000,5.54614,5.60601,5.49124,5.50673,3298304,0
+FNF.US,D,20111118,000000,5.54614,5.57221,5.51425,5.53926,2322181,0
+FNF.US,D,20111121,000000,5.48139,5.51425,5.4481,5.47362,3361813,0
+FNF.US,D,20111122,000000,5.48768,5.53926,5.47362,5.51425,2978611,0
+FNF.US,D,20111123,000000,5.48336,5.50291,5.39668,5.39668,3074090,0
+FNF.US,D,20111125,000000,5.391,5.50617,5.391,5.44695,1224472,0
+FNF.US,D,20111128,000000,5.54614,5.56222,5.48139,5.53926,3583414,0
+FNF.US,D,20111129,000000,5.53926,5.60601,5.49952,5.56222,3073838,0
+FNF.US,D,20111130,000000,5.72018,5.80268,5.64517,5.79919,5435012,0
+FNF.US,D,20111201,000000,5.76936,5.87935,5.73658,5.83455,4953159,0
+FNF.US,D,20111202,000000,5.87769,5.90328,5.75911,5.7673,3148670,0
+FNF.US,D,20111205,000000,5.84209,5.93061,5.8242,5.89378,4511279,0
+FNF.US,D,20111206,000000,5.86618,5.89972,5.81079,5.83288,2996827,0
+FNF.US,D,20111207,000000,5.78171,5.89209,5.75199,5.88074,4213330,0
+FNF.US,D,20111208,000000,5.83612,5.83969,5.74106,5.75911,3499044,0
+FNF.US,D,20111209,000000,5.79298,5.89209,5.78477,5.86228,3605008,0
+FNF.US,D,20111212,000000,5.81508,5.81508,5.71173,5.78171,2087552,0
+FNF.US,D,20111213,000000,5.82535,5.83612,5.60875,5.64213,3492135,0
+FNF.US,D,20111214,000000,5.60875,5.75199,5.59434,5.68201,3402320,0
+FNF.US,D,20111215,000000,5.72352,5.77443,5.69711,5.74106,2643978,0
+FNF.US,D,20111216,000000,5.77044,5.80442,5.65941,5.67805,6122835,0
+FNF.US,D,20111219,000000,5.73336,5.84797,5.58242,5.5973,2891913,0
+FNF.US,D,20111220,000000,5.69386,5.80837,5.65577,5.77044,3051572,0
+FNF.US,D,20111221,000000,5.7673,5.8847,5.7673,5.87354,4216852,0
+FNF.US,D,20111222,000000,5.89209,5.89209,5.79654,5.85582,2770618,0
+FNF.US,D,20111223,000000,5.8847,5.94394,5.87056,5.92191,1688389,0
+FNF.US,D,20111227,000000,5.89209,6.06086,5.86618,6.01671,2310658,0
+FNF.US,D,20111228,000000,6.00356,6.00356,5.86618,5.87056,1899028,0
+FNF.US,D,20111229,000000,5.89557,5.98028,5.8847,5.92903,1607100,0
+FNF.US,D,20111230,000000,5.91452,5.95255,5.86172,5.86593,1506143,0
+FNF.US,D,20120103,000000,5.97316,5.984,5.86228,5.89209,2683427,0
+FNF.US,D,20120104,000000,5.83612,5.89209,5.82173,5.86618,2086758,0
+FNF.US,D,20120105,000000,5.83969,6.06499,5.7673,6.06499,4313428,0
+FNF.US,D,20120106,000000,6.04007,6.05024,5.92903,5.96903,2220224,0
+FNF.US,D,20120109,000000,5.984,6.02814,5.88854,5.92191,3646859,0
+FNF.US,D,20120110,000000,5.96903,5.98755,5.91403,5.96903,3994199,0
+FNF.US,D,20120111,000000,5.96614,6.04709,5.95096,6.0245,3405516,0
+FNF.US,D,20120112,000000,6.04007,6.11267,5.99518,6.04007,2985000,0
+FNF.US,D,20120113,000000,5.98755,6.10243,5.96903,6.09114,4551443,0
+FNF.US,D,20120117,000000,6.13074,6.14972,6.08005,6.1019,3622819,0
+FNF.US,D,20120118,000000,6.09114,6.22323,6.05355,6.21618,2909184,0
+FNF.US,D,20120119,000000,6.21618,6.44496,6.20806,6.44496,7205963,0
+FNF.US,D,20120120,000000,6.28681,6.51775,6.26827,6.51775,6666477,0
+FNF.US,D,20120123,000000,6.49871,6.53316,6.41865,6.49166,9089785,0
+FNF.US,D,20120124,000000,6.44829,6.57232,6.41865,6.57232,7161711,0
+FNF.US,D,20120125,000000,6.55857,6.68824,6.51469,6.68435,6690469,0
+FNF.US,D,20120126,000000,6.68435,6.73893,6.66862,6.72046,4748536,0
+FNF.US,D,20120127,000000,6.68824,6.76227,6.64726,6.68435,7458962,0
+FNF.US,D,20120130,000000,6.63474,6.7029,6.59517,6.67258,3225614,0
+FNF.US,D,20120131,000000,6.69959,6.73228,6.68874,6.69959,5574132,0
+FNF.US,D,20120201,000000,6.72766,6.80102,6.69901,6.77644,5657150,0
+FNF.US,D,20120202,000000,6.79423,6.80452,6.73123,6.7545,3387694,0
+FNF.US,D,20120203,000000,6.81227,6.82768,6.72046,6.78695,5549173,0
+FNF.US,D,20120206,000000,6.73585,6.74223,6.63898,6.72046,4490502,0
+FNF.US,D,20120207,000000,6.69959,6.80184,6.68045,6.72401,3046525,0
+FNF.US,D,20120208,000000,6.73941,6.77775,6.64667,6.66514,4326682,0
+FNF.US,D,20120209,000000,6.71307,6.7814,6.54748,6.59178,6668297,0
+FNF.US,D,20120210,000000,6.57232,6.59822,6.51048,6.51775,5022220,0
+FNF.US,D,20120213,000000,6.55857,6.61415,6.48794,6.51469,5109512,0
+FNF.US,D,20120214,000000,6.51469,6.52902,6.43669,6.45267,5577883,0
+FNF.US,D,20120215,000000,6.4814,6.57976,6.44016,6.49497,6025876,0
+FNF.US,D,20120216,000000,6.52512,6.59235,6.45607,6.4752,6259381,0
+FNF.US,D,20120217,000000,6.48488,6.51775,6.45978,6.46392,4531878,0
+FNF.US,D,20120221,000000,6.48488,6.49497,6.42905,6.45978,5204141,0
+FNF.US,D,20120222,000000,6.43231,6.51048,6.42476,6.45267,3135732,0
+FNF.US,D,20120223,000000,6.43231,6.46392,6.42476,6.44496,3649991,0
+FNF.US,D,20120224,000000,6.46237,6.49409,6.38799,6.48026,8091329,0
+FNF.US,D,20120227,000000,6.43231,6.51048,6.38957,6.49497,4478631,0
+FNF.US,D,20120228,000000,6.49497,6.49497,6.40365,6.43231,2837044,0
+FNF.US,D,20120229,000000,6.42476,6.44878,6.35504,6.35504,3606099,0
+FNF.US,D,20120301,000000,6.36323,6.5695,6.36323,6.4752,4795365,0
+FNF.US,D,20120302,000000,6.4506,6.45773,6.36118,6.38031,3727088,0
+FNF.US,D,20120305,000000,6.37864,6.49871,6.35554,6.4752,4109560,0
+FNF.US,D,20120306,000000,6.42086,6.47362,6.40538,6.42086,3298710,0
+FNF.US,D,20120307,000000,6.42086,6.42086,6.35048,6.41299,1679783,0
+FNF.US,D,20120308,000000,6.43105,6.55799,6.40894,6.52396,3291225,0
+FNF.US,D,20120309,000000,6.52396,6.59178,6.50542,6.52794,1923658,0
+FNF.US,D,20120312,000000,6.52794,6.54029,6.45465,6.50907,2408146,0
+FNF.US,D,20120313,000000,6.55799,6.65412,6.51361,6.65412,3141260,0
+FNF.US,D,20120314,000000,6.65801,6.65801,6.48026,6.49772,5307978,0
+FNF.US,D,20120315,000000,6.49409,6.62607,6.48026,6.55799,4625018,0
+FNF.US,D,20120316,000000,6.67258,6.67258,6.43453,6.44695,6815159,0
+FNF.US,D,20120319,000000,6.42086,6.53623,6.36878,6.48388,6465763,0
+FNF.US,D,20120320,000000,6.44695,6.50094,6.43105,6.47699,3846154,0
+FNF.US,D,20120321,000000,6.49409,6.52396,6.43105,6.4506,3809865,0
+FNF.US,D,20120322,000000,6.40209,6.46237,6.36118,6.41299,3071524,0
+FNF.US,D,20120323,000000,6.40894,6.4659,6.37243,6.45465,3207026,0
+FNF.US,D,20120326,000000,6.50542,6.61066,6.49409,6.6023,5023295,0
+FNF.US,D,20120327,000000,6.59178,6.69585,6.57514,6.62607,4299118,0
+FNF.US,D,20120328,000000,6.62183,6.70341,6.59178,6.66514,4067099,0
+FNF.US,D,20120329,000000,6.61851,6.7174,6.59178,6.68874,5973386,0
+FNF.US,D,20120330,000000,6.7164,6.72716,6.66399,6.69141,3921088,0
+FNF.US,D,20120402,000000,6.65412,6.75077,6.63474,6.69959,4458394,0
+FNF.US,D,20120403,000000,6.70341,6.75573,6.66116,6.74712,3462993,0
+FNF.US,D,20120404,000000,6.67258,6.76566,6.67258,6.73228,2808565,0
+FNF.US,D,20120405,000000,6.70341,6.75077,6.68045,6.75077,1814968,0
+FNF.US,D,20120409,000000,6.68435,6.7174,6.63838,6.68874,3707816,0
+FNF.US,D,20120410,000000,6.68874,6.70968,6.56535,6.57514,6620591,0
+FNF.US,D,20120411,000000,6.61851,6.62183,6.54029,6.56844,4971311,0
+FNF.US,D,20120412,000000,6.57181,6.75573,6.54748,6.73626,5875912,0
+FNF.US,D,20120413,000000,6.7843,6.86587,6.73228,6.83612,10329535,0
+FNF.US,D,20120416,000000,6.85799,6.92621,6.85186,6.87728,5690285,0
+FNF.US,D,20120417,000000,6.92174,6.99611,6.87728,6.95092,5835517,0
+FNF.US,D,20120418,000000,6.91101,6.9543,6.86222,6.92895,3267692,0
+FNF.US,D,20120419,000000,6.91431,6.97341,6.88475,6.95092,3495011,0
+FNF.US,D,20120420,000000,6.96993,7.03834,6.95826,6.98874,3576178,0
+FNF.US,D,20120423,000000,6.93251,6.93987,6.82545,6.91101,4034877,0
+FNF.US,D,20120424,000000,6.92174,7.07169,6.91101,7.06741,5278010,0
+FNF.US,D,20120425,000000,7.12612,7.18406,7.04662,7.12223,6434412,0
+FNF.US,D,20120426,000000,7.07544,7.20458,6.88822,7.1878,7183129,0
+FNF.US,D,20120427,000000,7.20458,7.23341,7.12223,7.17721,3970948,0
+FNF.US,D,20120430,000000,7.14633,7.19532,7.12305,7.15384,3088318,0
+FNF.US,D,20120501,000000,7.17189,7.30041,7.11798,7.24866,3727185,0
+FNF.US,D,20120502,000000,7.1878,7.24095,7.14027,7.2076,3141949,0
+FNF.US,D,20120503,000000,7.19235,7.22887,7.1358,7.1637,4353631,0
+FNF.US,D,20120504,000000,7.1358,7.15616,7.03834,7.07169,5106265,0
+FNF.US,D,20120507,000000,7.04662,7.14408,7.02797,7.09243,3080198,0
+FNF.US,D,20120508,000000,7.07544,7.1358,7.04296,7.11328,3026367,0
+FNF.US,D,20120509,000000,7.05837,7.18018,7.03114,7.14408,4045897,0
+FNF.US,D,20120510,000000,7.17189,7.17428,7.07917,7.14864,4887181,0
+FNF.US,D,20120511,000000,7.09025,7.1878,7.0636,7.12976,3260741,0
+FNF.US,D,20120514,000000,7.08197,7.14027,7.051,7.09243,2929605,0
+FNF.US,D,20120515,000000,7.09025,7.19699,7.05912,7.13199,2862332,0
+FNF.US,D,20120516,000000,7.14408,7.14408,7.05532,7.07169,3320677,0
+FNF.US,D,20120517,000000,7.0636,7.08504,6.96993,6.97341,3349077,0
+FNF.US,D,20120518,000000,6.97865,6.99611,6.86587,6.88475,3184084,0
+FNF.US,D,20120521,000000,6.88475,6.96993,6.82811,6.90633,2664412,0
+FNF.US,D,20120522,000000,6.93987,7.00721,6.92621,6.9624,4548149,0
+FNF.US,D,20120523,000000,6.77369,6.95826,6.77369,6.95092,3860216,0
+FNF.US,D,20120524,000000,6.9543,7.05912,6.91818,7.05912,2307735,0
+FNF.US,D,20120525,000000,7.01871,7.07096,7.00489,7.0264,3544989,0
+FNF.US,D,20120529,000000,7.07169,7.14408,7.051,7.12976,2820654,0
+FNF.US,D,20120530,000000,7.09025,7.1358,6.99611,6.99611,3760808,0
+FNF.US,D,20120531,000000,6.99611,7.03179,6.92373,6.99263,5559785,0
+FNF.US,D,20120601,000000,6.90833,6.94508,6.80674,6.90412,5538212,0
+FNF.US,D,20120604,000000,6.89261,6.93987,6.82545,6.86999,2370132,0
+FNF.US,D,20120605,000000,6.83315,6.95661,6.82611,6.91588,4386942,0
+FNF.US,D,20120606,000000,6.97639,7.0963,6.93847,7.05017,6208762,0
+FNF.US,D,20120607,000000,7.12976,7.15616,7.03834,7.08504,3715330,0
+FNF.US,D,20120608,000000,7.06234,7.25236,7.06234,7.24392,3923607,0
+FNF.US,D,20120611,000000,7.30116,7.30116,7.10515,7.10515,4550031,0
+FNF.US,D,20120612,000000,7.12546,7.19699,7.08057,7.19699,2905155,0
+FNF.US,D,20120613,000000,7.18406,7.25933,7.1358,7.1637,2253541,0
+FNF.US,D,20120614,000000,7.17189,7.2638,7.1599,7.2561,1953093,0
+FNF.US,D,20120615,000000,7.29807,7.36558,7.22498,7.2638,5814417,0
+FNF.US,D,20120618,000000,7.22199,7.2913,7.21826,7.25933,5091980,0
+FNF.US,D,20120619,000000,7.25236,7.25236,7.1637,7.17721,6817690,0
+FNF.US,D,20120620,000000,7.1878,7.20161,7.0963,7.1358,5295175,0
+FNF.US,D,20120621,000000,7.15616,7.18018,7.1021,7.10515,4713775,0
+FNF.US,D,20120622,000000,7.11648,7.15616,7.09243,7.11038,3830421,0
+FNF.US,D,20120625,000000,7.02343,7.07917,6.98435,7.06657,7191121,0
+FNF.US,D,20120626,000000,7.08504,7.09243,7.01675,7.03487,3822731,0
+FNF.US,D,20120627,000000,7.05017,7.11648,7.03487,7.09243,3469684,0
+FNF.US,D,20120628,000000,7.07461,7.1599,7.01308,7.15616,3323258,0
+FNF.US,D,20120629,000000,7.24245,7.24245,7.1705,7.20007,4091208,0
+FNF.US,D,20120702,000000,7.21364,7.23341,7.13953,7.22887,4021882,0
+FNF.US,D,20120703,000000,7.21156,7.25236,7.2076,7.24866,1877532,0
+FNF.US,D,20120705,000000,7.22887,7.29445,7.22199,7.23341,3950149,0
+FNF.US,D,20120706,000000,7.18406,7.22887,7.15616,7.22199,3023064,0
+FNF.US,D,20120709,000000,7.24392,7.25236,7.17721,7.20458,3763866,0
+FNF.US,D,20120710,000000,7.23797,7.23797,7.09928,7.12546,2906361,0
+FNF.US,D,20120711,000000,7.11648,7.1599,7.06657,7.14408,3075804,0
+FNF.US,D,20120712,000000,7.11262,7.1599,7.08504,7.08504,8690947,0
+FNF.US,D,20120713,000000,7.12546,7.24866,7.08885,7.20161,16447153,0
+FNF.US,D,20120716,000000,7.18018,7.1878,7.09928,7.12976,4971754,0
+FNF.US,D,20120717,000000,7.14864,7.16809,7.08504,7.15243,3322885,0
+FNF.US,D,20120718,000000,7.13794,7.17273,7.10285,7.14176,4032250,0
+FNF.US,D,20120719,000000,7.14864,7.16809,7.05407,7.11648,5508606,0
+FNF.US,D,20120720,000000,7.09243,7.12144,7.0264,7.03487,3755371,0
+FNF.US,D,20120723,000000,6.9808,7.01675,6.92969,6.98808,3924723,0
+FNF.US,D,20120724,000000,7.07917,7.14176,6.87531,6.90833,8445963,0
+FNF.US,D,20120725,000000,6.93847,6.98808,6.86733,6.92042,8151577,0
+FNF.US,D,20120726,000000,6.99546,7.07096,6.90833,6.9277,11336152,0
+FNF.US,D,20120727,000000,6.98435,7.05407,6.90833,6.94212,12319713,0
+FNF.US,D,20120730,000000,6.95661,7.08057,6.87531,7.03114,22524550,0
+FNF.US,D,20120731,000000,7.051,7.07627,6.96099,6.96099,14284517,0
+FNF.US,D,20120801,000000,7.00853,7.05407,6.89045,6.89755,5889698,0
+FNF.US,D,20120802,000000,6.89045,6.9456,6.75516,6.85864,6632116,0
+FNF.US,D,20120803,000000,6.93847,6.97639,6.85269,6.89417,5865948,0
+FNF.US,D,20120806,000000,6.91588,6.98808,6.87951,6.91588,3998671,0
+FNF.US,D,20120807,000000,6.9277,7.01871,6.9012,7.00489,8211694,0
+FNF.US,D,20120808,000000,6.99827,7.01308,6.95297,6.98808,4475342,0
+FNF.US,D,20120809,000000,6.9677,7.06657,6.95297,6.99827,4432999,0
+FNF.US,D,20120810,000000,6.9808,7.06657,6.95297,7.05407,4097571,0
+FNF.US,D,20120813,000000,7.05837,7.07461,6.98808,7.04587,3153151,0
+FNF.US,D,20120814,000000,7.05017,7.14408,7.0264,7.05837,3583537,0
+FNF.US,D,20120815,000000,7.05017,7.13953,7.04587,7.12144,3979360,0
+FNF.US,D,20120816,000000,7.11262,7.1637,7.06657,7.12976,2939068,0
+FNF.US,D,20120817,000000,7.15616,7.1878,7.1021,7.16809,3215366,0
+FNF.US,D,20120820,000000,7.15243,7.18406,7.12976,7.14408,5501289,0
+FNF.US,D,20120821,000000,7.1637,7.1637,7.0264,7.05837,4235622,0
+FNF.US,D,20120822,000000,7.06657,7.07461,6.99546,7.00282,2721171,0
+FNF.US,D,20120823,000000,6.99546,7.02343,6.92042,6.92042,4413571,0
+FNF.US,D,20120824,000000,6.89755,7.15384,6.89755,7.12305,5892975,0
+FNF.US,D,20120827,000000,7.12546,7.1358,7.03834,7.04214,2862813,0
+FNF.US,D,20120828,000000,7.0264,7.05837,6.99546,6.99827,3922085,0
+FNF.US,D,20120829,000000,6.99546,7.07461,6.97193,7.05407,3171593,0
+FNF.US,D,20120830,000000,7.03487,7.08057,7.00282,7.07096,2281641,0
+FNF.US,D,20120831,000000,7.09025,7.10285,7.01381,7.04296,3200781,0
+FNF.US,D,20120904,000000,7.03179,7.09395,6.99263,7.07917,3576997,0
+FNF.US,D,20120905,000000,7.09714,7.20318,7.05989,7.20007,5159658,0
+FNF.US,D,20120906,000000,7.15757,7.34468,7.13283,7.33626,8238378,0
+FNF.US,D,20120907,000000,7.31516,7.38031,7.29674,7.30737,3504178,0
+FNF.US,D,20120910,000000,7.31516,7.45575,7.29674,7.39902,4446411,0
+FNF.US,D,20120911,000000,7.38247,7.46982,7.35788,7.40599,4838222,0
+FNF.US,D,20120912,000000,7.43174,7.52256,7.41923,7.48481,7654466,0
+FNF.US,D,20120913,000000,7.48092,7.53747,7.4271,7.46982,14560634,0
+FNF.US,D,20120914,000000,7.48092,7.52571,7.45575,7.48092,15353253,0
+FNF.US,D,20120917,000000,7.47695,7.52256,7.42305,7.42305,6498140,0
+FNF.US,D,20120918,000000,7.42305,7.52256,7.41923,7.50369,6815307,0
+FNF.US,D,20120919,000000,7.50996,7.57077,7.50996,7.56371,10056457,0
+FNF.US,D,20120920,000000,7.52571,7.66498,7.48878,7.65821,7784704,0
+FNF.US,D,20120921,000000,7.78207,7.80793,7.715,7.79184,11801644,0
+FNF.US,D,20120924,000000,7.73412,8.03935,7.72924,7.97722,13216860,0
+FNF.US,D,20120925,000000,8.01201,8.06088,7.94908,7.96731,8248550,0
+FNF.US,D,20120926,000000,7.98138,8.06088,7.95323,7.95323,5405176,0
+FNF.US,D,20120927,000000,7.99133,8.08073,7.96066,8.08073,6966830,0
+FNF.US,D,20120928,000000,8.03605,8.08488,7.99379,8.05424,8579632,0
+FNF.US,D,20121001,000000,8.08488,8.21572,8.03935,8.1064,7495758,0
+FNF.US,D,20121002,000000,8.11884,8.1652,8.08902,8.14367,2978199,0
+FNF.US,D,20121003,000000,8.1652,8.2894,8.1619,8.22565,4986691,0
+FNF.US,D,20121004,000000,8.21157,8.42601,7.79555,8.42107,10951534,0
+FNF.US,D,20121005,000000,8.4343,8.54689,8.36557,8.50808,7251644,0
+FNF.US,D,20121008,000000,8.4716,8.64538,8.44007,8.56594,5554665,0
+FNF.US,D,20121009,000000,8.55104,8.60981,8.42601,8.47984,8836684,0
+FNF.US,D,20121010,000000,8.49391,8.5047,8.39543,8.46331,5137207,0
+FNF.US,D,20121011,000000,8.53122,8.59488,8.4716,8.55433,4234504,0
+FNF.US,D,20121012,000000,8.54197,8.54689,8.4509,8.47984,6009976,0
+FNF.US,D,20121015,000000,8.47655,8.51874,8.39543,8.50062,4706036,0
+FNF.US,D,20121016,000000,8.53866,8.66537,8.52376,8.64538,5426967,0
+FNF.US,D,20121017,000000,8.64712,8.74812,8.61812,8.71091,2958009,0
+FNF.US,D,20121018,000000,8.691,8.7597,8.58254,8.59488,5281140,0
+FNF.US,D,20121019,000000,8.59488,8.61322,8.4343,8.51129,7103017,0
+FNF.US,D,20121022,000000,8.49723,8.56924,8.43766,8.55104,2749460,0
+FNF.US,D,20121023,000000,8.47984,8.49723,8.39293,8.44426,3532146,0
+FNF.US,D,20121024,000000,8.4484,8.51544,8.37137,8.4111,5492013,0
+FNF.US,D,20121025,000000,8.47655,8.53122,8.1652,8.21157,8867059,0
+FNF.US,D,20121026,000000,8.22565,8.25877,8.03605,8.04265,9260961,0
+FNF.US,D,20121031,000000,8.03605,8.07081,7.92094,8.06088,6842135,0
+FNF.US,D,20121101,000000,8.07081,8.25877,8.06088,8.23063,10153467,0
+FNF.US,D,20121102,000000,8.2041,8.29769,8.14367,8.14367,6625628,0
+FNF.US,D,20121105,000000,8.32169,8.32169,8.08073,8.24717,9634778,0
+FNF.US,D,20121106,000000,8.29769,8.41771,8.13044,8.41444,10856272,0
+FNF.US,D,20121107,000000,8.28527,8.50062,8.14119,8.46331,15020232,0
+FNF.US,D,20121108,000000,8.55104,8.63474,8.40782,8.5047,8128416,0
+FNF.US,D,20121109,000000,8.4716,8.66537,8.46331,8.61322,6779636,0
+FNF.US,D,20121112,000000,8.66288,8.73815,8.5585,8.65542,5687457,0
+FNF.US,D,20121113,000000,8.63474,8.80359,8.5618,8.70507,7363901,0
+FNF.US,D,20121114,000000,8.74486,8.74486,8.58254,8.64214,7839952,0
+FNF.US,D,20121115,000000,8.62147,8.64214,8.36557,8.39543,9035733,0
+FNF.US,D,20121116,000000,8.4028,8.45994,8.34654,8.4509,5525745,0
+FNF.US,D,20121119,000000,8.5618,8.65542,8.48316,8.62147,5486202,0
+FNF.US,D,20121120,000000,8.58742,8.691,8.58254,8.62968,6618719,0
+FNF.US,D,20121121,000000,8.64712,8.83422,8.61322,8.83094,5593105,0
+FNF.US,D,20121123,000000,8.83422,8.94189,8.83094,8.908,1669222,0
+FNF.US,D,20121126,000000,8.86987,8.9378,8.85169,8.9344,4187520,0
+FNF.US,D,20121127,000000,8.91618,9.10418,8.88969,8.98581,6725283,0
+FNF.US,D,20121128,000000,8.98581,9.01718,8.84911,9.00234,6102541,0
+FNF.US,D,20121129,000000,9.0363,9.09506,9.00234,9.09506,4271790,0
+FNF.US,D,20121130,000000,9.09506,9.11408,8.93033,9.11408,11207736,0
+FNF.US,D,20121203,000000,9.14804,9.14804,9.0273,9.04955,5855181,0
+FNF.US,D,20121204,000000,9.04532,9.06624,8.97994,9.00973,4404537,0
+FNF.US,D,20121205,000000,9.01396,9.0273,8.85831,8.89627,6399189,0
+FNF.US,D,20121206,000000,8.92038,8.92614,8.79691,8.85169,4891757,0
+FNF.US,D,20121207,000000,8.85169,8.90055,8.76389,8.79691,3500318,0
+FNF.US,D,20121210,000000,8.80607,8.87476,8.8012,8.83919,5440285,0
+FNF.US,D,20121211,000000,8.85169,8.85831,8.79691,8.81525,3891524,0
+FNF.US,D,20121212,000000,8.86241,8.87896,8.78372,8.83422,4777114,0
+FNF.US,D,20121213,000000,8.85169,8.87476,8.71837,8.73739,4400715,0
+FNF.US,D,20121214,000000,8.73739,8.77966,8.61641,8.64712,4457695,0
+FNF.US,D,20121217,000000,8.65045,8.75223,8.61239,8.6843,4990779,0
+FNF.US,D,20121218,000000,8.68852,8.83919,8.6579,8.8276,7029229,0
+FNF.US,D,20121219,000000,8.9924,9.09426,8.72994,8.72994,11563092,0
+FNF.US,D,20121220,000000,8.75223,9.05694,8.74486,8.94277,9823118,0
+FNF.US,D,20121221,000000,8.84911,9.00731,8.84911,8.98493,9541751,0
+FNF.US,D,20121224,000000,8.95682,8.9924,8.9129,8.94277,1183762,0
+FNF.US,D,20121226,000000,8.93033,9.07424,8.93033,9.06026,4636257,0
+FNF.US,D,20121227,000000,9.05694,9.12066,8.94517,8.98083,6817911,0
+FNF.US,D,20121228,000000,8.9344,8.97666,8.90542,8.9129,2609240,0
+FNF.US,D,20121231,000000,8.87064,8.94277,8.82435,8.92695,7061330,0
+FNF.US,D,20130102,000000,9.07424,9.34923,9.04289,9.34681,6179350,0
+FNF.US,D,20130103,000000,9.34083,9.40237,9.22839,9.26398,4938257,0
+FNF.US,D,20130104,000000,9.27304,9.30617,9.11328,9.26731,7652756,0
+FNF.US,D,20130107,000000,9.24998,9.34923,9.23502,9.31124,3851799,0
+FNF.US,D,20130108,000000,9.29887,9.31946,9.23178,9.30617,2740533,0
+FNF.US,D,20130109,000000,9.31946,9.52977,9.31124,9.48832,6180680,0
+FNF.US,D,20130110,000000,9.51477,9.65555,9.4776,9.65555,7444356,0
+FNF.US,D,20130111,000000,9.6681,9.688,9.46188,9.55383,5453222,0
+FNF.US,D,20130114,000000,9.56295,9.71447,9.53814,9.6969,5155425,0
+FNF.US,D,20130115,000000,9.62087,9.74103,9.5976,9.69293,4774945,0
+FNF.US,D,20130116,000000,9.6681,9.70703,9.62087,9.65555,3360937,0
+FNF.US,D,20130117,000000,9.6681,10.0108,9.6591,9.79487,5591048,0
+FNF.US,D,20130118,000000,9.81628,9.83858,9.71031,9.82221,4108988,0
+FNF.US,D,20130122,000000,9.80216,9.89329,9.80216,9.87512,3748819,0
+FNF.US,D,20130123,000000,9.85183,9.99935,9.85183,9.88671,4863855,0
+FNF.US,D,20130124,000000,9.91733,9.91733,9.74659,9.75398,3945859,0
+FNF.US,D,20130125,000000,9.77169,9.78747,9.4048,9.53814,8844538,0
+FNF.US,D,20130128,000000,9.55962,9.57197,9.36583,9.46933,7011841,0
+FNF.US,D,20130129,000000,9.44693,9.48513,9.34923,9.48259,6664912,0
+FNF.US,D,20130130,000000,9.48513,9.61091,9.44693,9.54718,8827561,0
+FNF.US,D,20130131,000000,9.54718,9.62739,9.46933,9.51477,6480931,0
+FNF.US,D,20130201,000000,9.58859,9.74103,9.52977,9.57197,5913109,0
+FNF.US,D,20130204,000000,9.55962,9.57197,9.39481,9.46933,5815438,0
+FNF.US,D,20130205,000000,9.48832,9.6591,9.44307,9.58285,5198006,0
+FNF.US,D,20130206,000000,9.54385,9.79048,9.54385,9.79048,4831527,0
+FNF.US,D,20130207,000000,9.8197,9.88671,9.70356,9.80722,4244310,0
+FNF.US,D,20130208,000000,9.80216,9.88671,9.79487,9.8197,3617936,0
+FNF.US,D,20130211,000000,9.79895,9.83131,9.73186,9.78299,2838343,0
+FNF.US,D,20130212,000000,9.77491,9.85183,9.76741,9.80722,2518546,0
+FNF.US,D,20130213,000000,9.84034,9.92149,9.76741,9.79048,3206757,0
+FNF.US,D,20130214,000000,9.79048,9.91416,9.77169,9.91,2754981,0
+FNF.US,D,20130215,000000,9.90567,9.952,9.79048,9.79895,5261464,0
+FNF.US,D,20130219,000000,9.84034,9.8593,9.54718,9.6995,11749383,0
+FNF.US,D,20130220,000000,9.82221,9.9735,9.64636,9.6681,7727934,0
+FNF.US,D,20130221,000000,9.6681,9.76818,9.57939,9.76313,5805061,0
+FNF.US,D,20130222,000000,9.81053,9.84771,9.74659,9.80722,2522263,0
+FNF.US,D,20130225,000000,9.85606,9.85606,9.4917,9.50263,7403198,0
+FNF.US,D,20130226,000000,9.50263,9.53814,9.29556,9.52303,8520186,0
+FNF.US,D,20130227,000000,9.49915,9.5976,9.43797,9.54385,5343713,0
+FNF.US,D,20130228,000000,9.52,9.57197,9.43797,9.45341,4955607,0
+FNF.US,D,20130301,000000,9.42537,9.45801,9.28134,9.4048,5317031,0
+FNF.US,D,20130304,000000,9.38252,9.43797,9.32781,9.41644,3867852,0
+FNF.US,D,20130305,000000,9.40983,9.58859,9.4048,9.54718,4626382,0
+FNF.US,D,20130306,000000,9.56799,9.58611,9.52,9.54385,3849122,0
+FNF.US,D,20130307,000000,9.55962,9.58859,9.4917,9.52475,2174910,0
+FNF.US,D,20130308,000000,9.57197,9.58859,9.36993,9.45801,3873241,0
+FNF.US,D,20130311,000000,9.47507,9.52977,9.3361,9.36248,3041309,0
+FNF.US,D,20130312,000000,9.38252,9.38252,9.28633,9.35427,4643031,0
+FNF.US,D,20130313,000000,9.38653,9.4585,9.30617,9.32781,2957625,0
+FNF.US,D,20130314,000000,9.3361,9.37833,9.19599,9.30617,7029930,0
+FNF.US,D,20130315,000000,9.29556,9.34264,9.21524,9.24904,4991916,0
+FNF.US,D,20130318,000000,9.21844,9.29556,9.14137,9.16129,5140287,0
+FNF.US,D,20130319,000000,9.18365,9.21844,9.07685,9.15634,6537804,0
+FNF.US,D,20130320,000000,9.14969,9.29556,9.05785,9.07685,8757878,0
+FNF.US,D,20130321,000000,9.06191,9.08514,8.94767,8.98991,8898561,0
+FNF.US,D,20130322,000000,8.99488,9.12984,8.95025,9.12399,5755515,0
+FNF.US,D,20130325,000000,9.13736,9.2458,9.13736,9.22263,5878978,0
+FNF.US,D,20130326,000000,9.24904,9.46188,9.24904,9.34264,7457640,0
+FNF.US,D,20130327,000000,9.29887,9.57711,9.28134,9.54812,6808736,0
+FNF.US,D,20130328,000000,9.55791,9.64732,9.53481,9.62653,4352620,0
+FNF.US,D,20130401,000000,9.61609,9.68713,9.55791,9.58035,4139359,0
+FNF.US,D,20130402,000000,9.6226,9.81872,9.60353,9.7459,6689659,0
+FNF.US,D,20130403,000000,9.66155,9.81872,9.65077,9.66656,5848421,0
+FNF.US,D,20130404,000000,9.66155,9.80966,9.66155,9.7566,4493943,0
+FNF.US,D,20130405,000000,9.65403,9.99599,9.59098,9.93873,6753723,0
+FNF.US,D,20130408,000000,9.91416,10.0307,9.91,9.96607,6378817,0
+FNF.US,D,20130409,000000,9.98667,10.0307,9.92724,9.99272,4264746,0
+FNF.US,D,20130410,000000,9.99272,10.0475,9.95884,10.043,5203042,0
+FNF.US,D,20130411,000000,10.0258,10.2172,9.96201,10.1459,5413492,0
+FNF.US,D,20130412,000000,10.1228,10.2127,10.1185,10.208,3754568,0
+FNF.US,D,20130415,000000,10.1747,10.1747,9.93873,9.9421,4631643,0
+FNF.US,D,20130416,000000,10.0357,10.1557,9.95616,10.1533,3390908,0
+FNF.US,D,20130417,000000,10.0995,10.1459,9.99599,10.0042,5595707,0
+FNF.US,D,20130418,000000,10.0307,10.0739,9.89251,9.89742,4227991,0
+FNF.US,D,20130419,000000,9.94804,10.0539,9.88337,10.0307,3432732,0
+FNF.US,D,20130422,000000,10.0475,10.1037,9.93873,10.0042,3251286,0
+FNF.US,D,20130423,000000,10.0739,10.164,10.0357,10.164,4330850,0
+FNF.US,D,20130424,000000,10.1673,10.2917,10.1416,10.2172,4170309,0
+FNF.US,D,20130425,000000,10.2635,10.304,10.2054,10.2054,4160995,0
+FNF.US,D,20130426,000000,10.2127,10.2717,10.1416,10.2288,6603469,0
+FNF.US,D,20130429,000000,10.2403,10.2749,10.1838,10.1881,3623371,0
+FNF.US,D,20130430,000000,10.2004,10.2435,10.1266,10.2435,8575071,0
+FNF.US,D,20130501,000000,10.2314,10.2435,10.0258,10.0539,5486013,0
+FNF.US,D,20130502,000000,10.2054,10.2054,9.57711,9.67796,12117637,0
+FNF.US,D,20130503,000000,9.72259,9.76021,9.53966,9.55791,9496595,0
+FNF.US,D,20130506,000000,9.58437,9.71263,9.55051,9.70703,8208031,0
+FNF.US,D,20130507,000000,9.75398,9.92149,9.75398,9.91416,5026896,0
+FNF.US,D,20130508,000000,9.90096,10.0845,9.88671,10.0582,4801264,0
+FNF.US,D,20130509,000000,10.0769,10.1459,10.0258,10.0769,3416587,0
+FNF.US,D,20130510,000000,10.0769,10.1416,9.83759,9.93061,5363701,0
+FNF.US,D,20130513,000000,9.90567,9.91,9.7566,9.79895,4512453,0
+FNF.US,D,20130514,000000,9.78494,9.84692,9.70703,9.70955,4328779,0
+FNF.US,D,20130515,000000,9.68713,9.76818,9.60842,9.76818,5158276,0
+FNF.US,D,20130516,000000,9.77413,9.77413,9.63333,9.71689,4733760,0
+FNF.US,D,20130517,000000,9.7493,9.76489,9.66155,9.75398,3762361,0
+FNF.US,D,20130520,000000,9.74016,9.77734,9.66656,9.72259,3407907,0
+FNF.US,D,20130521,000000,9.73099,9.76818,9.67226,9.73099,4269303,0
+FNF.US,D,20130522,000000,9.71263,9.78076,9.20774,9.29887,10026285,0
+FNF.US,D,20130523,000000,9.22263,10.1747,9.21844,9.82619,33086916,0
+FNF.US,D,20130524,000000,9.80216,10.1292,9.77734,9.99024,10946096,0
+FNF.US,D,20130528,000000,10.1343,10.366,9.87512,9.93061,17739482,0
+FNF.US,D,20130529,000000,10.0357,10.0357,9.63016,9.96201,14167774,0
+FNF.US,D,20130530,000000,9.96607,10.1501,9.91733,10.1185,11480425,0
+FNF.US,D,20130531,000000,10.0539,10.1707,10.0067,10.0406,8188866,0
+FNF.US,D,20130603,000000,10.0258,10.1037,9.952,10.0539,7880158,0
+FNF.US,D,20130604,000000,10.0193,10.0739,9.90096,9.91733,6638163,0
+FNF.US,D,20130605,000000,9.87934,9.91416,9.67796,9.68713,10315988,0
+FNF.US,D,20130606,000000,9.66656,9.89742,9.58437,9.89742,9457689,0
+FNF.US,D,20130607,000000,9.92149,9.92149,9.74016,9.83051,5050160,0
+FNF.US,D,20130610,000000,9.84034,9.87512,9.6937,9.70288,4597858,0
+FNF.US,D,20130611,000000,9.60842,9.6226,9.25475,9.33433,13931888,0
+FNF.US,D,20130612,000000,9.39147,9.44362,9.18192,9.21012,9706178,0
+FNF.US,D,20130613,000000,9.18192,9.37412,9.13644,9.37412,7113352,0
+FNF.US,D,20130614,000000,9.38653,9.40983,9.23749,9.35427,5414207,0
+FNF.US,D,20130617,000000,9.43544,9.50169,9.31124,9.34923,4755045,0
+FNF.US,D,20130618,000000,9.39808,9.50479,9.26316,9.28134,6637828,0
+FNF.US,D,20130619,000000,9.26649,9.30128,8.92526,8.93273,10888289,0
+FNF.US,D,20130620,000000,8.89884,8.97994,8.62559,8.63792,12277382,0
+FNF.US,D,20130621,000000,8.65705,8.72908,8.51299,8.69684,12566143,0
+FNF.US,D,20130624,000000,8.58254,8.67025,8.44589,8.5685,9113639,0
+FNF.US,D,20130625,000000,8.63792,8.71091,8.59488,8.66451,9150053,0
+FNF.US,D,20130626,000000,8.75223,8.86405,8.67025,8.83508,8548449,0
+FNF.US,D,20130627,000000,8.88068,9.12147,8.86071,9.10741,11125273,0
+FNF.US,D,20130628,000000,9.09092,9.1863,9.01467,9.14311,11075120,0
+FNF.US,D,20130701,000000,9.16037,9.23749,9.10002,9.13644,5590233,0
+FNF.US,D,20130702,000000,9.16037,9.23418,9.02802,9.05694,5517119,0
+FNF.US,D,20130703,000000,8.99657,9.15544,8.96012,9.13983,2656680,0
+FNF.US,D,20130705,000000,9.19853,9.22181,9.02549,9.202,5246796,0
+FNF.US,D,20130708,000000,9.21524,9.25475,9.12147,9.14723,4982529,0
+FNF.US,D,20130709,000000,9.18192,9.24821,9.13983,9.1863,3491365,0
+FNF.US,D,20130710,000000,9.1863,9.21524,8.92038,8.96759,6949645,0
+FNF.US,D,20130711,000000,9.07937,9.21524,9.07937,9.202,8574391,0
+FNF.US,D,20130712,000000,9.21844,9.23749,9.13644,9.22181,7277753,0
+FNF.US,D,20130715,000000,9.26316,9.37412,9.22181,9.32435,6293513,0
+FNF.US,D,20130716,000000,9.33433,9.3361,9.16037,9.22181,5665568,0
+FNF.US,D,20130717,000000,9.25475,9.46592,9.21844,9.46019,7674589,0
+FNF.US,D,20130718,000000,9.48663,9.58611,9.41793,9.4553,6305147,0
+FNF.US,D,20130719,000000,9.41793,9.4395,9.3361,9.40638,2428029,0
+FNF.US,D,20130722,000000,9.39147,9.4711,9.35427,9.46358,2511874,0
+FNF.US,D,20130723,000000,9.51402,9.51402,9.39808,9.44787,5825420,0
+FNF.US,D,20130724,000000,9.4553,9.51818,9.37086,9.40638,5694914,0
+FNF.US,D,20130725,000000,9.37906,9.50479,9.37086,9.44787,4490315,0
+FNF.US,D,20130726,000000,9.41295,9.52398,9.37412,9.51402,2698585,0
+FNF.US,D,20130729,000000,9.476,9.53644,9.4297,9.50169,3104186,0
+FNF.US,D,20130730,000000,9.53225,9.57197,9.32435,9.34923,5764990,0
+FNF.US,D,20130731,000000,9.3593,9.46358,9.32435,9.40302,7133850,0
+FNF.US,D,20130801,000000,9.49265,9.73753,9.48436,9.61339,8577301,0
+FNF.US,D,20130802,000000,9.62423,9.71197,9.61339,9.65555,4980166,0
+FNF.US,D,20130805,000000,9.62423,9.63994,9.54956,9.61666,4152796,0
+FNF.US,D,20130806,000000,9.6019,9.75398,9.46358,9.49265,7787186,0
+FNF.US,D,20130807,000000,9.44787,9.48436,9.32781,9.36248,6213246,0
+FNF.US,D,20130808,000000,9.37412,9.45277,9.30128,9.39481,6203300,0
+FNF.US,D,20130809,000000,9.3361,9.48918,9.33181,9.44362,6653840,0
+FNF.US,D,20130812,000000,9.37086,9.5521,9.34923,9.53644,4286224,0
+FNF.US,D,20130813,000000,9.5406,9.54956,9.44362,9.45277,4646288,0
+FNF.US,D,20130814,000000,9.4395,9.48918,9.3593,9.45277,4685324,0
+FNF.US,D,20130815,000000,9.33916,9.39808,9.23096,9.38653,5351294,0
+FNF.US,D,20130816,000000,9.37412,9.48918,9.33181,9.38653,3895077,0
+FNF.US,D,20130819,000000,9.36659,9.40302,9.21524,9.25475,7650529,0
+FNF.US,D,20130820,000000,9.25475,9.39481,9.2458,9.29556,4630522,0
+FNF.US,D,20130821,000000,9.25475,9.38653,9.19853,9.29556,5679120,0
+FNF.US,D,20130822,000000,9.29556,9.38653,9.25162,9.32781,3595059,0
+FNF.US,D,20130823,000000,9.33181,9.40983,9.24821,9.39808,4050045,0
+FNF.US,D,20130826,000000,9.40983,9.46592,9.38653,9.42218,2746902,0
+FNF.US,D,20130827,000000,9.32435,9.37906,9.20604,9.26316,6124085,0
+FNF.US,D,20130828,000000,9.25475,9.34923,9.21844,9.23418,3163195,0
+FNF.US,D,20130829,000000,9.21844,9.33181,9.17205,9.23096,3613672,0
+FNF.US,D,20130830,000000,9.21524,9.2458,9.07937,9.10741,4760150,0
+FNF.US,D,20130903,000000,9.34589,9.476,9.2325,9.4297,12396015,0
+FNF.US,D,20130904,000000,9.43875,9.59357,9.42057,9.44787,7973428,0
+FNF.US,D,20130905,000000,9.44307,9.50917,9.37833,9.41719,6739874,0
+FNF.US,D,20130906,000000,9.4711,9.56712,9.38569,9.51402,5981932,0
+FNF.US,D,20130909,000000,9.53644,9.67796,9.50169,9.67467,6219196,0
+FNF.US,D,20130910,000000,9.69786,9.69786,9.48918,9.55706,7211016,0
+FNF.US,D,20130911,000000,9.5406,9.55629,9.46019,9.50917,4521995,0
+FNF.US,D,20130912,000000,9.48918,9.53301,9.33852,9.34178,6518925,0
+FNF.US,D,20130913,000000,9.36993,9.47929,9.36583,9.45116,6652109,0
+FNF.US,D,20130916,000000,9.54956,9.62087,9.50917,9.58611,7168041,0
+FNF.US,D,20130917,000000,9.60756,9.90911,9.58611,9.86352,12359258,0
+FNF.US,D,20130918,000000,9.85684,10.1507,9.85684,10.1003,9852462,0
+FNF.US,D,20130919,000000,10.0887,10.1392,10.0042,10.0845,8432865,0
+FNF.US,D,20130920,000000,10.0845,10.1003,9.92645,10.0506,9410715,0
+FNF.US,D,20130923,000000,9.99599,10.043,9.90007,9.99599,5338577,0
+FNF.US,D,20130924,000000,9.97786,10.1912,9.9421,10.1236,9958236,0
+FNF.US,D,20130925,000000,10.1459,10.3196,10.0483,10.2594,7976162,0
+FNF.US,D,20130926,000000,10.2594,10.3158,10.2213,10.3058,7050453,0
+FNF.US,D,20130927,000000,10.2957,10.3058,10.1541,10.2461,5526700,0
+FNF.US,D,20130930,000000,10.1873,10.3395,10.0787,10.2842,8746957,0
+FNF.US,D,20131001,000000,10.3131,10.4349,10.2368,10.2635,10041579,0
+FNF.US,D,20131002,000000,10.2004,10.2419,10.1459,10.2278,5217170,0
+FNF.US,D,20131003,000000,10.2045,10.2243,10.1095,10.1707,4327030,0
+FNF.US,D,20131004,000000,10.1507,10.1622,10.1061,10.1236,3998558,0
+FNF.US,D,20131007,000000,10.0539,10.0971,9.96528,10.0108,4100849,0
+FNF.US,D,20131008,000000,10.0108,10.0664,9.9421,9.95785,3863556,0
+FNF.US,D,20131009,000000,9.95616,9.96865,9.85684,9.95616,5748419,0
+FNF.US,D,20131010,000000,10.0406,10.1236,10.0315,10.0697,4918527,0
+FNF.US,D,20131011,000000,10.0747,10.1668,9.97786,10.1274,3362688,0
+FNF.US,D,20131014,000000,10.0747,10.1734,10.0483,10.1734,2664865,0
+FNF.US,D,20131015,000000,10.1236,10.2278,10.0506,10.1622,4681256,0
+FNF.US,D,20131016,000000,10.2072,10.2552,10.1622,10.2119,3637083,0
+FNF.US,D,20131017,000000,10.1873,10.3286,10.1541,10.3158,3856590,0
+FNF.US,D,20131018,000000,10.3097,10.3196,10.1236,10.1958,6673357,0
+FNF.US,D,20131021,000000,10.1734,10.3131,10.1459,10.3006,9750082,0
+FNF.US,D,20131022,000000,10.3473,10.4084,10.3058,10.3993,8560688,0
+FNF.US,D,20131023,000000,10.3364,10.3827,10.2153,10.251,16416654,0
+FNF.US,D,20131024,000000,10.5349,10.5574,10.3643,10.4696,31660038,0
+FNF.US,D,20131025,000000,10.6294,10.8084,10.482,10.6625,47304709,0
+FNF.US,D,20131028,000000,10.6334,10.7709,10.622,10.7328,12572976,0
+FNF.US,D,20131029,000000,10.7544,10.857,10.6757,10.8454,10564400,0
+FNF.US,D,20131030,000000,10.8364,10.8364,10.6757,10.7709,10914981,0
+FNF.US,D,20131031,000000,10.9399,11.1924,10.7776,10.882,22207591,0
+FNF.US,D,20131101,000000,10.8614,10.9051,10.6933,10.7916,18221433,0
+FNF.US,D,20131104,000000,10.8364,10.8364,10.6541,10.7098,5774946,0
+FNF.US,D,20131105,000000,10.6725,10.6898,10.5103,10.5234,8210477,0
+FNF.US,D,20131106,000000,10.5533,10.6107,10.482,10.5789,8691368,0
+FNF.US,D,20131107,000000,10.5616,10.622,10.3438,10.3968,9468217,0
+FNF.US,D,20131108,000000,10.4274,10.5533,10.3794,10.4927,6690683,0
+FNF.US,D,20131111,000000,10.5317,10.5889,10.4554,10.5349,3610077,0
+FNF.US,D,20131112,000000,10.482,10.5178,10.4148,10.4737,8016006,0
+FNF.US,D,20131113,000000,10.3712,10.6022,10.3712,10.5965,6230753,0
+FNF.US,D,20131114,000000,10.6334,10.7428,10.6022,10.728,6287431,0
+FNF.US,D,20131115,000000,10.7031,10.7876,10.6933,10.7776,3954235,0
+FNF.US,D,20131118,000000,10.7776,10.8547,10.7544,10.7619,5345811,0
+FNF.US,D,20131119,000000,10.7355,10.8239,10.6773,10.7776,5170591,0
+FNF.US,D,20131120,000000,10.8854,10.9672,10.7745,10.8298,6499829,0
+FNF.US,D,20131121,000000,10.8298,10.8547,10.748,10.786,8586801,0
+FNF.US,D,20131122,000000,10.786,10.8854,10.748,10.857,5902816,0
+FNF.US,D,20131125,000000,10.8738,11.0376,10.8398,11.0235,9889067,0
+FNF.US,D,20131126,000000,11.0328,11.1619,11.0019,11.1379,7216453,0
+FNF.US,D,20131127,000000,11.171,11.1884,11.0826,11.1834,4200635,0
+FNF.US,D,20131129,000000,11.1419,11.3391,11.1419,11.2387,4008974,0
+FNF.US,D,20131202,000000,11.2387,11.3714,11.1248,11.1619,6782445,0
+FNF.US,D,20131203,000000,11.1288,11.1791,11.0566,11.1087,4385620,0
+FNF.US,D,20131204,000000,11.1005,11.228,11.0111,11.1248,5816563,0
+FNF.US,D,20131205,000000,11.0162,11.1203,10.9747,11.0417,6284656,0
+FNF.US,D,20131206,000000,11.1484,11.2646,11.1288,11.2139,3938356,0
+FNF.US,D,20131209,000000,11.1884,11.5261,11.1759,11.4201,9174808,0
+FNF.US,D,20131210,000000,11.6942,11.9824,11.5998,11.7283,16564738,0
+FNF.US,D,20131211,000000,11.7159,11.7513,11.5129,11.5145,18099477,0
+FNF.US,D,20131212,000000,11.3913,11.5998,11.3913,11.5559,9915476,0
+FNF.US,D,20131213,000000,11.6049,11.682,11.5302,11.6462,5511823,0
+FNF.US,D,20131216,000000,11.6676,11.7846,11.6254,11.6992,8667959,0
+FNF.US,D,20131217,000000,11.7623,11.8615,11.7283,11.821,7852586,0
+FNF.US,D,20131218,000000,11.8474,12.195,11.8399,12.1928,12911714,0
+FNF.US,D,20131219,000000,12.157,12.2696,12.1224,12.2033,8684595,0
+FNF.US,D,20131220,000000,12.1845,12.2722,12.1272,12.2118,24617390,0
+FNF.US,D,20131223,000000,12.288,12.4717,12.1644,12.4435,7445197,0
+FNF.US,D,20131224,000000,12.4435,12.8825,12.4435,12.812,7600335,0
+FNF.US,D,20131226,000000,12.8328,13.1457,12.7747,12.7947,10111827,0
+FNF.US,D,20131227,000000,12.7988,12.8328,12.6565,12.6754,16492856,0
+FNF.US,D,20131230,000000,12.6565,12.7433,12.5827,12.6565,6520943,0
+FNF.US,D,20131231,000000,12.6797,12.6856,12.5586,12.6181,8053309,0
+FNF.US,D,20140102,000000,12.5746,12.7458,12.4843,12.5422,11835879,0
+FNF.US,D,20140103,000000,12.7343,12.8535,12.5422,12.6066,10057065,0
+FNF.US,D,20140106,000000,12.6399,12.6927,12.3617,12.4277,8628456,0
+FNF.US,D,20140107,000000,12.48,12.5976,12.4237,12.4363,9062118,0
+FNF.US,D,20140108,000000,12.4717,12.4717,12.2954,12.3351,5982663,0
+FNF.US,D,20140109,000000,12.3773,12.3873,12.1769,12.1928,7965502,0
+FNF.US,D,20140110,000000,12.1895,12.345,12.134,12.157,8169845,0
+FNF.US,D,20140113,000000,12.1498,12.1895,11.9385,12.0032,13204556,0
+FNF.US,D,20140114,000000,12.0643,12.1067,11.8698,11.8955,8497402,0
+FNF.US,D,20140115,000000,11.9213,12.0751,11.8881,12.038,5733847,0
+FNF.US,D,20140116,000000,12.0487,12.3411,12.034,12.3169,10114297,0
+FNF.US,D,20140117,000000,12.3104,12.3368,12.1928,12.2696,7453471,0
+FNF.US,D,20140121,000000,12.3368,12.4435,11.7679,11.8698,17806041,0
+FNF.US,D,20140122,000000,11.9103,12.1454,11.8881,11.9816,5587405,0
+FNF.US,D,20140123,000000,11.8881,11.9694,11.821,11.9385,4463003,0
+FNF.US,D,20140124,000000,11.8649,11.9103,11.7175,11.7175,6449985,0
+FNF.US,D,20140127,000000,11.7175,11.8359,11.6049,11.7521,5368044,0
+FNF.US,D,20140128,000000,11.7721,11.8698,11.6439,11.6794,4527854,0
+FNF.US,D,20140129,000000,11.6214,11.7679,11.5302,11.5817,3880626,0
+FNF.US,D,20140130,000000,11.6957,11.8028,11.5817,11.7978,3742824,0
+FNF.US,D,20140131,000000,11.6155,12.3104,11.5941,12.2655,12851104,0
+FNF.US,D,20140203,000000,12.2118,12.3559,11.8913,11.9143,15546879,0
+FNF.US,D,20140204,000000,11.9511,12.0436,11.7978,11.9649,7937183,0
+FNF.US,D,20140205,000000,11.8913,12.0413,11.8433,11.9385,5336841,0
+FNF.US,D,20140206,000000,11.9559,12.1157,11.9143,11.9327,6158793,0
+FNF.US,D,20140207,000000,11.9948,12.0553,11.8615,12.034,13079991,0
+FNF.US,D,20140210,000000,12.034,12.1157,11.9694,12.0776,4271744,0
+FNF.US,D,20140211,000000,12.1299,12.288,12.051,12.2434,5608140,0
+FNF.US,D,20140212,000000,12.2655,12.4277,12.1928,12.3217,6126856,0
+FNF.US,D,20140213,000000,12.4435,12.722,12.331,12.5546,10448046,0
+FNF.US,D,20140214,000000,12.5878,12.6953,12.4659,12.6276,6507965,0
+FNF.US,D,20140218,000000,12.6689,12.8461,12.6026,12.8303,6379665,0
+FNF.US,D,20140219,000000,12.7841,12.9619,12.7458,12.7515,4675404,0
+FNF.US,D,20140220,000000,12.7717,12.8328,12.6066,12.7051,8111418,0
+FNF.US,D,20140221,000000,12.722,13.0017,12.6986,12.9163,7582002,0
+FNF.US,D,20140224,000000,12.9138,12.9925,12.8535,12.8643,4694473,0
+FNF.US,D,20140225,000000,12.9016,12.9163,12.6276,12.6529,8615788,0
+FNF.US,D,20140226,000000,12.6565,12.8783,12.6565,12.8071,7085704,0
+FNF.US,D,20140227,000000,12.7798,12.8328,12.7085,12.7798,3236370,0
+FNF.US,D,20140228,000000,12.8228,13.0946,12.7798,12.8584,6153222,0
+FNF.US,D,20140303,000000,12.7261,12.8228,12.5147,12.6101,4265355,0
+FNF.US,D,20140304,000000,12.7458,12.8535,12.5976,12.6606,5371408,0
+FNF.US,D,20140305,000000,12.6399,12.6606,12.5422,12.65,3498064,0
+FNF.US,D,20140306,000000,12.6797,12.8503,12.6797,12.7988,4624648,0
+FNF.US,D,20140307,000000,12.8328,12.8535,12.6454,12.6986,2427997,0
+FNF.US,D,20140310,000000,12.6856,12.7261,12.4874,12.7085,4076922,0
+FNF.US,D,20140311,000000,12.7393,12.8503,12.4146,12.4518,10210375,0
+FNF.US,D,20140312,000000,12.3873,12.5337,12.3658,12.5092,16350210,0
+FNF.US,D,20140313,000000,12.5298,12.5381,12.2217,12.316,9451516,0
+FNF.US,D,20140314,000000,12.2838,12.4931,12.187,12.4518,14474344,0
+FNF.US,D,20140317,000000,12.5092,12.5933,12.3649,12.3981,5898243,0
+FNF.US,D,20140318,000000,12.3816,12.4874,12.3673,12.4355,5857498,0
+FNF.US,D,20140319,000000,12.4355,12.4551,12.08,12.1744,11960569,0
+FNF.US,D,20140320,000000,12.1713,12.407,12.1049,12.3673,5050432,0
+FNF.US,D,20140321,000000,12.4188,12.4768,12.1904,12.2549,22753549,0
+FNF.US,D,20140324,000000,12.3368,12.4106,12.0886,12.1331,5079699,0
+FNF.US,D,20140325,000000,12.1713,12.2996,12.1522,12.2714,4354864,0
+FNF.US,D,20140326,000000,12.3518,12.3981,12.1135,12.1208,3786707,0
+FNF.US,D,20140327,000000,12.109,12.207,12.0147,12.1364,3583853,0
+FNF.US,D,20140328,000000,12.1622,12.3673,12.1472,12.1796,3716425,0
+FNF.US,D,20140331,000000,12.2936,12.3816,12.2457,12.2936,4121910,0
+FNF.US,D,20140401,000000,12.2872,12.6797,12.2267,12.5878,7759549,0
+FNF.US,D,20140402,000000,12.5711,12.6066,12.4551,12.5878,3493111,0
+FNF.US,D,20140403,000000,12.5687,12.5976,12.4551,12.5007,3481368,0
+FNF.US,D,20140404,000000,12.6035,12.6797,12.3649,12.407,3422187,0
+FNF.US,D,20140407,000000,12.3898,12.4188,12.1472,12.167,3792412,0
+FNF.US,D,20140408,000000,12.1181,12.3368,11.9915,12.3203,10837523,0
+FNF.US,D,20140409,000000,12.3411,12.4649,12.2765,12.3939,3136885,0
+FNF.US,D,20140410,000000,12.3816,12.4237,12.258,12.3566,10881549,0
+FNF.US,D,20140411,000000,12.2996,12.355,12.2426,12.3046,13209245,0
+FNF.US,D,20140414,000000,12.3411,12.3734,12.1796,12.2549,11878745,0
+FNF.US,D,20140415,000000,12.2491,12.4595,12.2144,12.4479,6274248,0
+FNF.US,D,20140416,000000,12.4975,12.5147,12.3566,12.3649,3872471,0
+FNF.US,D,20140417,000000,12.3566,12.3981,12.1713,12.2382,6300561,0
+FNF.US,D,20140421,000000,12.2341,12.2905,12.1398,12.1713,4625829,0
+FNF.US,D,20140422,000000,12.1904,12.3046,12.1744,12.258,5585994,0
+FNF.US,D,20140423,000000,12.2788,12.3617,12.2217,12.2549,2195276,0
+FNF.US,D,20140424,000000,12.316,12.7225,12.2765,12.4551,9117984,0
+FNF.US,D,20140425,000000,12.4188,12.48,12.2838,12.3334,5722372,0
+FNF.US,D,20140428,000000,12.3673,12.5173,12.1996,12.2765,5903639,0
+FNF.US,D,20140429,000000,12.3203,12.6464,12.313,12.6118,5391333,0
+FNF.US,D,20140430,000000,12.6002,12.6323,12.4717,12.5878,5306751,0
+FNF.US,D,20140501,000000,12.6971,12.8353,12.313,12.8087,5470274,0
+FNF.US,D,20140502,000000,12.8311,13.2319,12.8194,13.1417,12067154,0
+FNF.US,D,20140505,000000,13.0564,13.3833,12.9478,13.3048,7735128,0
+FNF.US,D,20140506,000000,13.2559,13.333,13.2203,13.2907,7649227,0
+FNF.US,D,20140507,000000,13.3361,13.3795,13.2459,13.3412,4350271,0
+FNF.US,D,20140508,000000,13.3361,13.526,13.2907,13.2984,6290009,0
+FNF.US,D,20140509,000000,13.3013,13.3759,13.2203,13.3048,4059050,0
+FNF.US,D,20140512,000000,13.3412,13.5134,13.3155,13.4455,5226939,0
+FNF.US,D,20140513,000000,13.4853,13.6036,13.4066,13.4647,3678125,0
+FNF.US,D,20140514,000000,13.4853,13.5093,13.3412,13.4736,4078891,0
+FNF.US,D,20140515,000000,13.4198,13.4455,13.0359,13.1457,8704168,0
+FNF.US,D,20140516,000000,13.1457,13.1516,12.9364,13.1167,4953656,0
+FNF.US,D,20140519,000000,13.0737,13.2028,13.0713,13.0853,3537471,0
+FNF.US,D,20140520,000000,13.0976,13.1343,12.8907,12.9619,4475318,0
+FNF.US,D,20140521,000000,13.0182,13.1127,12.8602,12.9413,5637223,0
+FNF.US,D,20140522,000000,12.9718,13.0306,12.929,12.9521,2990402,0
+FNF.US,D,20140523,000000,12.9619,13.0108,12.8907,12.9074,3515565,0
+FNF.US,D,20140527,000000,12.9577,13.0267,12.929,12.9577,2675372,0
+FNF.US,D,20140528,000000,12.9718,13.0564,12.929,12.9909,2542934,0
+FNF.US,D,20140529,000000,12.9909,13.0521,12.9462,13.0359,1737440,0
+FNF.US,D,20140530,000000,13.0216,13.1516,12.9951,13.039,2847455,0
+FNF.US,D,20140602,000000,13.0679,13.0778,12.8194,12.966,2368911,0
+FNF.US,D,20140603,000000,12.9129,12.933,12.6797,12.6971,4052476,0
+FNF.US,D,20140604,000000,12.6912,13.0821,12.6623,13.0655,3452497,0
+FNF.US,D,20140605,000000,13.0612,13.2947,13.0083,13.2668,3956294,0
+FNF.US,D,20140606,000000,13.2947,13.3869,13.2841,13.3559,2786863,0
+FNF.US,D,20140609,000000,13.3198,13.3604,13.2005,13.2203,2776341,0
+FNF.US,D,20140610,000000,13.1715,13.2203,12.9718,13.0267,3222407,0
+FNF.US,D,20140611,000000,13.0051,13.102,12.8874,12.901,3169616,0
+FNF.US,D,20140612,000000,12.8751,12.966,12.8468,12.901,2304141,0
+FNF.US,D,20140613,000000,12.9092,12.9462,12.8344,12.8716,1987487,0
+FNF.US,D,20140616,000000,12.8874,12.9718,12.7841,12.8593,2216099,0
+FNF.US,D,20140617,000000,12.8809,13.1068,12.7609,12.929,5235355,0
+FNF.US,D,20140618,000000,12.8956,13.3031,12.8511,13.0224,9771764,0
+FNF.US,D,20140619,000000,12.9877,13.0573,12.6084,12.7502,13228822,0
+FNF.US,D,20140620,000000,12.7353,12.9801,12.7353,12.933,6812418,0
+FNF.US,D,20140623,000000,12.9718,13.3,12.7997,13.0573,9532018,0
+FNF.US,D,20140624,000000,13.0108,13.2486,12.8825,13.0083,16119906,0
+FNF.US,D,20140625,000000,12.6821,13.0224,12.6654,12.8593,26867983,0
+FNF.US,D,20140626,000000,12.8627,13.0367,12.7798,12.8751,11887834,0
+FNF.US,D,20140627,000000,12.8194,13.0438,12.8031,13.0051,12320145,0
+FNF.US,D,20140630,000000,12.9951,13.4166,12.8825,12.8825,116740293,0
+FNF.US,D,20140701,000000,12.9868,13.6259,12.933,13.481,14594225,0
+FNF.US,D,20140702,000000,13.453,13.6104,13.3543,13.4563,6147519,0
+FNF.US,D,20140703,000000,13.4366,13.5715,13.3543,13.4058,5013956,0
+FNF.US,D,20140707,000000,13.3869,13.4214,13.0537,13.1806,7161383,0
+FNF.US,D,20140708,000000,13.0946,13.1374,12.8874,13.0099,4825487,0
+FNF.US,D,20140709,000000,12.9901,13.1242,12.9229,12.9901,3901630,0
+FNF.US,D,20140710,000000,12.8643,13.0582,12.8395,13.0099,5867216,0
+FNF.US,D,20140711,000000,12.9868,13.0284,12.7872,12.9762,4020270,0
+FNF.US,D,20140714,000000,13.1103,13.2984,13.0191,13.039,4327791,0
+FNF.US,D,20140715,000000,13.0597,13.182,12.9229,12.9585,4539282,0
+FNF.US,D,20140716,000000,13.0191,13.0191,12.7458,12.9694,3611677,0
+FNF.US,D,20140717,000000,12.8627,13.0191,12.7642,12.7872,2088936,0
+FNF.US,D,20140718,000000,12.8129,13.039,12.8129,13.0009,4004305,0
+FNF.US,D,20140721,000000,13.2005,13.2281,13.0009,13.1663,3014848,0
+FNF.US,D,20140722,000000,13.2417,13.3038,13.0821,13.2352,3573069,0
+FNF.US,D,20140723,000000,13.2281,13.3619,13.1434,13.2715,3591758,0
+FNF.US,D,20140724,000000,13.2674,13.334,13.0547,13.092,3397346,0
+FNF.US,D,20140725,000000,13.039,13.2203,13.0059,13.1242,1996936,0
+FNF.US,D,20140728,000000,13.096,13.1624,12.8685,12.9138,2117533,0
+FNF.US,D,20140729,000000,12.8627,12.9585,12.7317,12.7317,3927998,0
+FNF.US,D,20140730,000000,12.6912,12.7591,12.5092,12.62,4165370,0
+FNF.US,D,20140731,000000,12.5802,12.953,12.4843,12.8685,9608111,0
+FNF.US,D,20140801,000000,12.8164,13.2592,12.8164,13.182,5496230,0
+FNF.US,D,20140804,000000,13.2309,13.2876,13.1144,13.2534,3186349,0
+FNF.US,D,20140805,000000,13.2876,13.4844,13.1865,13.3129,4548571,0
+FNF.US,D,20140806,000000,13.2625,13.3768,13.2281,13.3537,3512941,0
+FNF.US,D,20140807,000000,13.3669,13.4844,13.3387,13.395,3839079,0
+FNF.US,D,20140808,000000,13.3842,13.3842,13.2309,13.2984,3228625,0
+FNF.US,D,20140811,000000,13.2592,13.4074,13.2592,13.3038,1856170,0
+FNF.US,D,20140812,000000,13.2876,13.3768,13.2309,13.2478,2204022,0
+FNF.US,D,20140813,000000,13.2592,13.3537,13.2309,13.2814,1609957,0
+FNF.US,D,20140814,000000,13.3013,13.3883,13.2592,13.2907,842736,0
+FNF.US,D,20140815,000000,13.3223,13.419,13.2715,13.3883,1494627,0
+FNF.US,D,20140818,000000,13.4134,13.5093,13.2876,13.3387,2997630,0
+FNF.US,D,20140819,000000,13.334,13.3842,13.3223,13.334,1912568,0
+FNF.US,D,20140820,000000,13.2907,13.4,13.2907,13.3494,1742659,0
+FNF.US,D,20140821,000000,13.3439,13.4803,13.318,13.334,3147553,0
+FNF.US,D,20140822,000000,13.318,13.5193,13.2907,13.4752,4379176,0
+FNF.US,D,20140825,000000,13.5557,13.7072,13.3883,13.4752,4938839,0
+FNF.US,D,20140826,000000,13.5151,13.5848,13.395,13.4803,2296348,0
+FNF.US,D,20140827,000000,13.5291,13.6194,13.3569,13.4,2658416,0
+FNF.US,D,20140828,000000,13.2625,13.4903,13.1242,13.419,5056011,0
+FNF.US,D,20140829,000000,13.4605,13.5093,13.3223,13.4392,3419140,0
+FNF.US,D,20140902,000000,13.4,13.4844,13.3278,13.3569,3095005,0
+FNF.US,D,20140903,000000,13.3669,13.4134,13.1963,13.2281,2606326,0
+FNF.US,D,20140904,000000,13.2478,13.2907,13.0547,13.0729,2403148,0
+FNF.US,D,20140905,000000,13.0483,13.1457,12.9835,13.092,2514225,0
+FNF.US,D,20140908,000000,13.0547,13.2203,13.034,13.1774,7922118,0
+FNF.US,D,20140909,000000,13.2055,13.2281,13.034,13.2005,2720651,0
+FNF.US,D,20140910,000000,13.2005,13.4555,13.1715,13.4134,5458530,0
+FNF.US,D,20140911,000000,13.4074,13.4074,13.2876,13.3719,2405924,0
+FNF.US,D,20140912,000000,13.4392,13.4853,13.2352,13.2584,2422255,0
+FNF.US,D,20140915,000000,13.2527,13.3569,13.1509,13.3031,2663509,0
+FNF.US,D,20140916,000000,13.2814,13.3842,13.2814,13.3129,1911426,0
+FNF.US,D,20140917,000000,13.3129,13.5715,13.3129,13.429,2953265,0
+FNF.US,D,20140918,000000,13.4481,13.5913,13.4,13.4438,3014644,0
+FNF.US,D,20140919,000000,13.429,13.4655,13.2459,13.2707,6142460,0
+FNF.US,D,20140922,000000,13.2707,13.3031,13.0887,13.1606,3486878,0
+FNF.US,D,20140923,000000,13.1509,13.1756,12.9777,12.9777,3693920,0
+FNF.US,D,20140924,000000,13.0573,13.492,12.9074,13.4438,5064555,0
+FNF.US,D,20140925,000000,13.4198,13.4481,13.2584,13.4042,3570569,0
+FNF.US,D,20140926,000000,13.4,13.5433,13.381,13.492,2158864,0
+FNF.US,D,20140929,000000,13.4392,13.4392,13.2768,13.3065,1917611,0
+FNF.US,D,20140930,000000,13.2768,13.3213,13.1806,13.2527,2638392,0
+FNF.US,D,20141001,000000,13.1953,13.2625,13.1424,13.1657,4261037,0
+FNF.US,D,20141002,000000,13.1424,13.2086,13.0521,13.1175,3392672,0
+FNF.US,D,20141003,000000,13.1914,13.2459,13.1334,13.1334,2006881,0
+FNF.US,D,20141006,000000,13.1699,13.1914,13.0671,13.1606,2126799,0
+FNF.US,D,20141007,000000,13.1127,13.1285,12.8751,12.8809,2263974,0
+FNF.US,D,20141008,000000,12.8552,13.1334,12.8079,13.1027,1699043,0
+FNF.US,D,20141009,000000,13.0887,13.1127,12.7506,12.7506,2634495,0
+FNF.US,D,20141010,000000,12.7433,12.8552,12.6912,12.7433,1928418,0
+FNF.US,D,20141013,000000,12.7467,12.8643,12.5125,12.5207,2874198,0
+FNF.US,D,20141014,000000,12.5496,12.6912,12.4311,12.5397,3187686,0
+FNF.US,D,20141015,000000,12.3816,12.9925,12.2549,12.8901,7313433,0
+FNF.US,D,20141016,000000,12.7051,13.2625,12.6623,13.0621,4201644,0
+FNF.US,D,20141017,000000,13.1424,13.4952,13.1078,13.395,4099854,0
+FNF.US,D,20141020,000000,13.3129,13.5474,13.1806,13.5217,5147299,0
+FNF.US,D,20141021,000000,13.5517,13.7725,13.4612,13.7346,3456025,0
+FNF.US,D,20141022,000000,13.7586,13.8918,13.6386,13.6634,3092248,0
+FNF.US,D,20141023,000000,13.7677,13.9978,13.7644,13.8446,3013395,0
+FNF.US,D,20141024,000000,13.8537,14.0689,13.8116,14.0035,1728850,0
+FNF.US,D,20141027,000000,13.9721,14.0947,13.9174,14.0632,1367320,0
+FNF.US,D,20141028,000000,14.1501,14.2445,13.982,14.0261,2703494,0
+FNF.US,D,20141029,000000,14.0261,14.2397,13.9264,14.0311,3161259,0
+FNF.US,D,20141030,000000,13.9465,14.0689,13.597,13.9235,4806669,0
+FNF.US,D,20141031,000000,14.0632,14.2958,14.0342,14.2554,3703246,0
+FNF.US,D,20141103,000000,14.0947,14.3109,14.0689,14.2361,3188861,0
+FNF.US,D,20141104,000000,14.2247,14.3316,14.0518,14.0839,3175269,0
+FNF.US,D,20141105,000000,14.0947,14.3753,14.0839,14.2843,2933773,0
+FNF.US,D,20141106,000000,14.2554,14.2595,14.0632,14.089,2025313,0
+FNF.US,D,20141107,000000,14.3082,14.3149,13.8561,13.9264,2655820,0
+FNF.US,D,20141110,000000,13.9011,13.9921,13.877,13.9424,1722157,0
+FNF.US,D,20141111,000000,13.9773,14.0261,13.7204,13.7998,3340670,0
+FNF.US,D,20141112,000000,13.7725,14.2131,13.6908,14.1992,2785652,0
+FNF.US,D,20141113,000000,14.1833,14.3051,14.1213,14.2397,1614968,0
+FNF.US,D,20141114,000000,14.2554,14.3316,14.1783,14.2595,1373073,0
+FNF.US,D,20141117,000000,14.2199,14.5237,14.1734,14.5178,2206548,0
+FNF.US,D,20141118,000000,14.5178,14.6801,14.5113,14.5873,1619979,0
+FNF.US,D,20141119,000000,14.5832,14.6331,14.4316,14.5793,1270325,0
+FNF.US,D,20141120,000000,14.5873,14.7539,14.5873,14.6985,2017344,0
+FNF.US,D,20141121,000000,14.8074,14.8789,14.4799,14.5004,4344489,0
+FNF.US,D,20141124,000000,14.5337,14.8234,14.4465,14.7836,2595476,0
+FNF.US,D,20141125,000000,14.8398,15.3043,14.7266,15.2292,6497576,0
+FNF.US,D,20141126,000000,15.225,15.3641,15.1389,15.326,2728130,0
+FNF.US,D,20141128,000000,15.3682,15.5024,15.2542,15.4775,1298119,0
+FNF.US,D,20141201,000000,15.3873,15.6736,15.3349,15.6448,2829463,0
+FNF.US,D,20141202,000000,15.5793,15.6539,15.4577,15.5024,3496891,0
+FNF.US,D,20141203,000000,15.4716,15.8163,15.4716,15.7027,4756224,0
+FNF.US,D,20141204,000000,15.6193,16.0764,15.6193,15.884,5900774,0
+FNF.US,D,20141205,000000,15.8956,15.9544,15.5951,15.6845,3346876,0
+FNF.US,D,20141208,000000,15.6689,15.8313,15.5478,15.6588,2627150,0
+FNF.US,D,20141209,000000,15.5478,15.6637,15.4453,15.5298,2275821,0
+FNF.US,D,20141210,000000,15.4716,15.9453,15.4352,15.7451,3772034,0
+FNF.US,D,20141211,000000,15.7648,15.8792,15.6945,15.7394,2773165,0
+FNF.US,D,20141212,000000,15.6539,15.8353,15.5273,15.5727,2757888,0
+FNF.US,D,20141215,000000,15.6457,15.7125,15.5222,15.533,3420084,0
+FNF.US,D,20141216,000000,15.5686,15.8021,15.3764,15.6241,2744548,0
+FNF.US,D,20141217,000000,15.6797,15.8998,15.5521,15.8973,5220521,0
+FNF.US,D,20141218,000000,16.0587,16.1648,15.8808,16.1458,4428676,0
+FNF.US,D,20141219,000000,16.149,16.2461,16.0688,16.2309,3410928,0
+FNF.US,D,20141222,000000,16.189,16.3129,16.1458,16.211,1466266,0
+FNF.US,D,20141223,000000,16.2615,16.7445,16.1947,16.6499,3320064,0
+FNF.US,D,20141224,000000,16.8196,17.7595,16.7593,17.3067,4570282,0
+FNF.US,D,20141226,000000,17.2893,17.3181,17.0426,17.1295,1297533,0
+FNF.US,D,20141229,000000,17.0823,17.1626,16.8942,16.9425,2786401,0
+FNF.US,D,20141230,000000,16.8463,16.9605,16.7708,16.8836,2860414,0
+FNF.US,D,20141231,000000,16.8603,16.8836,16.5505,16.5541,1700107,0
+FNF.US,D,20150102,000000,17.0573,17.1063,16.7876,16.9209,3605298,0
+FNF.US,D,20150105,000000,16.6857,17.1352,16.5962,16.6211,5162168,0
+FNF.US,D,20150106,000000,16.6077,16.7212,16.4296,16.4762,3542022,0
+FNF.US,D,20150107,000000,16.5921,16.7336,16.4588,16.6252,3701929,0
+FNF.US,D,20150108,000000,16.7113,16.9001,16.693,16.866,2828313,0
+FNF.US,D,20150109,000000,16.8331,16.9341,16.7064,16.7593,3167200,0
+FNF.US,D,20150112,000000,16.7535,16.875,16.7064,16.7974,1887047,0
+FNF.US,D,20150113,000000,17.0068,17.348,16.9249,17.2065,2640691,0
+FNF.US,D,20150114,000000,17.0973,17.3985,16.9159,17.1205,2408689,0
+FNF.US,D,20150115,000000,17.1592,17.3985,16.9514,17.2113,3003924,0
+FNF.US,D,20150116,000000,17.2471,17.5293,17.1452,17.5254,2126605,0
+FNF.US,D,20150120,000000,17.5384,17.6611,17.2784,17.5193,3453057,0
+FNF.US,D,20150121,000000,17.4623,17.5293,17.2364,17.3985,1459933,0
+FNF.US,D,20150122,000000,17.4433,17.7116,17.3523,17.6495,2741369,0
+FNF.US,D,20150123,000000,17.6104,17.8068,17.4756,17.5012,1555148,0
+FNF.US,D,20150126,000000,17.5012,17.569,17.1933,17.3125,2545078,0
+FNF.US,D,20150127,000000,17.1933,17.3125,17.1063,17.1724,1356850,0
+FNF.US,D,20150128,000000,17.2652,17.3017,16.9914,17.1553,1784826,0
+FNF.US,D,20150129,000000,17.2065,17.2604,17.0764,17.1162,2611070,0
+FNF.US,D,20150130,000000,16.9914,17.2364,16.8603,16.866,3218829,0
+FNF.US,D,20150202,000000,16.8893,17.2553,16.7113,17.1824,4772014,0
+FNF.US,D,20150203,000000,17.2033,17.3388,17.0764,17.2312,2298142,0
+FNF.US,D,20150204,000000,17.2033,17.2172,16.9053,17.1626,5645465,0
+FNF.US,D,20150205,000000,17.2113,17.5146,17.1676,17.4382,2409437,0
+FNF.US,D,20150206,000000,17.4351,17.5254,17.1121,17.189,2353180,0
+FNF.US,D,20150209,000000,17.1724,17.2652,17.0383,17.198,1028885,0
+FNF.US,D,20150210,000000,17.2974,17.4856,17.1295,17.4351,1155436,0
+FNF.US,D,20150211,000000,17.4103,17.6156,17.4103,17.4706,1596295,0
+FNF.US,D,20150212,000000,17.6007,17.9865,17.5345,17.9424,2102707,0
+FNF.US,D,20150213,000000,17.8939,18.3567,17.8939,18.34,5280342,0
+FNF.US,D,20150217,000000,18.3499,18.524,18.1935,18.4566,4605656,0
+FNF.US,D,20150218,000000,18.4619,18.4619,18.0892,18.2242,5186659,0
+FNF.US,D,20150219,000000,18.1843,18.3898,17.7845,17.9515,8077042,0
+FNF.US,D,20150220,000000,17.8804,18.2895,17.8117,18.2199,9343210,0
+FNF.US,D,20150223,000000,18.2995,18.316,17.8265,18.0783,3434043,0
+FNF.US,D,20150224,000000,18.1147,18.1487,17.6495,17.6695,3549885,0
+FNF.US,D,20150225,000000,17.6156,18.0087,17.5954,17.9376,3024259,0
+FNF.US,D,20150226,000000,17.9277,17.9277,17.5809,17.6055,1880145,0
+FNF.US,D,20150227,000000,17.6007,17.7015,17.5254,17.6453,1865280,0
+FNF.US,D,20150302,000000,17.6156,17.8654,17.4623,17.5046,4092068,0
+FNF.US,D,20150303,000000,17.4706,17.5764,17.3416,17.4433,3924541,0
+FNF.US,D,20150304,000000,17.4433,17.4673,17.1352,17.1493,2093167,0
+FNF.US,D,20150305,000000,17.1412,17.2844,17.0823,17.2652,2790137,0
+FNF.US,D,20150306,000000,17.3232,17.3232,17.0291,17.1205,2489618,0
+FNF.US,D,20150309,000000,17.1205,17.4134,17.1028,17.348,2734986,0
+FNF.US,D,20150310,000000,17.1352,17.329,17.1352,17.2172,1520452,0
+FNF.US,D,20150311,000000,17.2113,17.4185,17.2113,17.3622,1514623,0
+FNF.US,D,20150312,000000,17.4134,17.7147,17.329,17.7116,2235103,0
+FNF.US,D,20150313,000000,17.7737,17.9277,17.5718,17.8954,2384864,0
+FNF.US,D,20150316,000000,17.9782,17.9966,17.8241,17.9966,1843252,0
+FNF.US,D,20150317,000000,17.984,18.032,17.7472,18.0064,1704336,0
+FNF.US,D,20150318,000000,18.0064,18.253,17.8084,18.176,1523375,0
+FNF.US,D,20150319,000000,18.1298,18.2133,17.8895,18.0759,1638288,0
+FNF.US,D,20150320,000000,18.0476,18.1369,17.9344,17.9344,3044275,0
+FNF.US,D,20150323,000000,17.9344,17.9533,17.5245,17.6362,3594788,0
+FNF.US,D,20150324,000000,17.5376,17.6736,17.4738,17.6039,4832047,0
+FNF.US,D,20150325,000000,17.6486,17.7066,17.3687,17.3687,4615896,0
+FNF.US,D,20150326,000000,17.3756,17.4947,17.0988,17.4458,2018407,0
+FNF.US,D,20150327,000000,17.4558,17.5178,17.3596,17.4699,2681343,0
+FNF.US,D,20150330,000000,17.5417,17.8671,17.5178,17.6736,2478236,0
+FNF.US,D,20150331,000000,17.6396,17.7737,17.5245,17.7548,3204981,0
+FNF.US,D,20150401,000000,17.7656,18.0585,17.5809,17.8954,4187122,0
+FNF.US,D,20150402,000000,17.8813,18.0064,17.7208,17.9914,1616760,0
+FNF.US,D,20150406,000000,17.9038,18.162,17.8176,18.1207,1877826,0
+FNF.US,D,20150407,000000,18.205,18.3193,17.8954,17.9244,2419755,0
+FNF.US,D,20150408,000000,17.9104,18.0643,17.8127,17.9914,2001845,0
+FNF.US,D,20150409,000000,17.9485,18.0759,17.7737,17.8084,1522859,0
+FNF.US,D,20150410,000000,17.8324,18.0421,17.7548,17.9632,1392327,0
+FNF.US,D,20150413,000000,17.9104,18.162,17.8615,18.0437,1304336,0
+FNF.US,D,20150414,000000,17.9914,18.0421,17.8275,17.8516,1148645,0
+FNF.US,D,20150415,000000,17.8026,17.9632,17.6644,17.6958,1497992,0
+FNF.US,D,20150416,000000,17.6486,17.7548,17.5683,17.7015,1495420,0
+FNF.US,D,20150417,000000,17.6362,17.7472,17.4345,17.7324,1477008,0
+FNF.US,D,20150420,000000,17.7919,18.0353,17.7894,18.0105,1515954,0
+FNF.US,D,20150421,000000,18.0421,18.0983,17.6817,17.8275,1332144,0
+FNF.US,D,20150422,000000,17.8127,17.9485,17.6486,17.9344,1538406,0
+FNF.US,D,20150423,000000,17.9344,18.3095,17.7548,18.1254,1964990,0
+FNF.US,D,20150424,000000,18.3938,18.7043,18.3631,18.4751,4396830,0
+FNF.US,D,20150427,000000,18.49,18.49,17.9914,18.2323,3215704,0
+FNF.US,D,20150428,000000,18.1951,18.4404,18.0849,18.1099,3931227,0
+FNF.US,D,20150429,000000,17.9533,18.0983,17.6767,17.9386,2496456,0
+FNF.US,D,20150430,000000,17.9966,17.9966,17.3263,17.3812,4142607,0
+FNF.US,D,20150501,000000,17.4947,17.6736,17.3263,17.3455,4235160,0
+FNF.US,D,20150504,000000,17.3547,17.7015,17.3547,17.5583,2749043,0
+FNF.US,D,20150505,000000,17.9104,17.9386,17.3862,17.4947,5582141,0
+FNF.US,D,20150506,000000,17.4789,17.5284,17.1949,17.4558,2399647,0
+FNF.US,D,20150507,000000,17.4699,17.9533,17.4093,17.9277,3059715,0
+FNF.US,D,20150508,000000,18.1395,18.3193,18.0907,18.1369,2891896,0
+FNF.US,D,20150511,000000,18.1462,18.4261,18.1462,18.3631,3428333,0
+FNF.US,D,20150512,000000,18.2482,18.3343,18.032,18.0476,3055218,0
+FNF.US,D,20150513,000000,18.0421,18.2133,17.9344,18.1254,2586106,0
+FNF.US,D,20150514,000000,18.1669,18.4079,18.1369,18.3442,1966646,0
+FNF.US,D,20150515,000000,18.3855,18.4261,18.205,18.3483,2062253,0
+FNF.US,D,20150518,000000,18.4028,18.5181,18.3242,18.4807,1633570,0
+FNF.US,D,20150519,000000,18.5181,18.6994,18.4609,18.5958,2089188,0
+FNF.US,D,20150520,000000,18.7399,18.9013,18.4566,18.5437,3755245,0
+FNF.US,D,20150521,000000,18.5604,18.6679,18.3631,18.4161,3387544,0
+FNF.US,D,20150522,000000,18.49,18.5561,18.3193,18.3483,1868096,0
+FNF.US,D,20150526,000000,18.253,18.2937,18.0643,18.2415,1649376,0
+FNF.US,D,20150527,000000,18.3343,18.581,18.3293,18.5224,4374493,0
+FNF.US,D,20150528,000000,18.5224,18.6473,18.3888,18.4849,3726233,0
+FNF.US,D,20150529,000000,18.5471,18.677,18.3193,18.3343,2383625,0
+FNF.US,D,20150601,000000,18.3381,18.4751,18.2622,18.3293,1301744,0
+FNF.US,D,20150602,000000,18.1254,18.2937,18.0204,18.0421,2518654,0
+FNF.US,D,20150603,000000,18.0064,18.3888,18.0064,18.3739,1933525,0
+FNF.US,D,20150604,000000,18.3077,18.3293,18.0437,18.0711,1491082,0
+FNF.US,D,20150605,000000,18.0983,18.2091,17.7694,17.8026,2527307,0
+FNF.US,D,20150608,000000,17.7845,17.8373,17.5999,17.7066,2104116,0
+FNF.US,D,20150609,000000,17.7324,17.7611,17.4224,17.4647,2224057,0
+FNF.US,D,20150610,000000,17.5417,17.7147,17.4372,17.6644,2485919,0
+FNF.US,D,20150611,000000,17.7147,17.8772,17.5642,17.8176,2109708,0
+FNF.US,D,20150612,000000,17.7919,17.8772,17.6288,17.6387,1181038,0
+FNF.US,D,20150615,000000,17.5276,17.6387,17.4259,17.5276,2225933,0
+FNF.US,D,20150616,000000,17.6195,17.6899,17.5517,17.6695,1475781,0
+FNF.US,D,20150617,000000,17.7015,17.7845,17.6031,17.7058,1397511,0
+FNF.US,D,20150618,000000,17.7015,17.946,17.6031,17.7648,2161660,0
+FNF.US,D,20150619,000000,17.7513,17.9045,17.686,17.8373,2103166,0
+FNF.US,D,20150622,000000,17.9592,18.0667,17.8324,18.0602,2199972,0
+FNF.US,D,20150623,000000,18.0767,18.2142,18.0437,18.1969,2631897,0
+FNF.US,D,20150624,000000,18.0711,18.1644,17.8863,17.9344,2772162,0
+FNF.US,D,20150625,000000,17.946,17.9922,17.8615,17.9145,2121707,0
+FNF.US,D,20150626,000000,17.9592,18.2101,17.873,17.9005,5573371,0
+FNF.US,D,20150629,000000,17.7513,17.9005,17.5848,17.6097,2964544,0
+FNF.US,D,20150630,000000,17.7845,18.0711,17.7648,17.9592,2921563,0
+FNF.US,D,20150701,000000,18.3326,18.3326,18.0711,18.1869,2502760,0
+FNF.US,D,20150702,000000,18.2506,18.2952,18.1139,18.2687,2200176,0
+FNF.US,D,20150706,000000,18.2615,18.5162,18.0602,18.5162,2740856,0
+FNF.US,D,20150707,000000,18.5703,18.7209,18.4161,18.6927,3590490,0
+FNF.US,D,20150708,000000,18.5703,18.6729,18.4443,18.5214,1319860,0
+FNF.US,D,20150709,000000,18.7938,18.9587,18.5039,18.5082,2811298,0
+FNF.US,D,20150710,000000,18.744,18.8566,18.6331,18.8187,2267954,0
+FNF.US,D,20150713,000000,19.0315,19.0506,18.3715,18.5422,2441578,0
+FNF.US,D,20150714,000000,18.5378,18.5958,18.4335,18.5703,1506620,0
+FNF.US,D,20150715,000000,18.5552,18.5552,18.3575,18.4982,1998425,0
+FNF.US,D,20150716,000000,18.6248,18.6248,18.3673,18.5552,1512035,0
+FNF.US,D,20150717,000000,18.5495,18.6248,18.5313,18.5803,1173825,0
+FNF.US,D,20150720,000000,18.5803,18.5958,18.3715,18.5803,1217493,0
+FNF.US,D,20150721,000000,18.726,18.8089,18.3608,18.4161,1355499,0
+FNF.US,D,20150722,000000,18.4189,18.6248,18.2615,18.5642,1823047,0
+FNF.US,D,20150723,000000,18.6614,18.8044,18.5214,18.7533,2058476,0
+FNF.US,D,20150724,000000,18.652,18.933,18.6464,18.9247,2558368,0
+FNF.US,D,20150727,000000,18.8518,19.0026,18.8044,18.9114,1603074,0
+FNF.US,D,20150728,000000,19.0074,19.0074,18.798,18.8566,1987825,0
+FNF.US,D,20150729,000000,18.8966,19.0115,18.7209,18.9382,2112230,0
+FNF.US,D,20150730,000000,18.744,19.1789,18.744,19.0166,4885635,0
+FNF.US,D,20150731,000000,19.0951,19.1284,18.9211,18.9784,5499019,0
+FNF.US,D,20150803,000000,19.0315,19.3666,18.9114,19.2658,3616969,0
+FNF.US,D,20150804,000000,19.2516,19.5414,19.2252,19.4146,1472482,0
+FNF.US,D,20150805,000000,19.4206,19.5414,19.211,19.4001,2045703,0
+FNF.US,D,20150806,000000,19.4547,19.4934,18.9544,19.0166,2805041,0
+FNF.US,D,20150807,000000,19.0166,19.0166,18.8187,18.9587,1951984,0
+FNF.US,D,20150810,000000,19.0455,19.1681,18.8089,18.933,2022635,0
+FNF.US,D,20150811,000000,18.8228,18.9784,18.8044,18.903,1421963,0
+FNF.US,D,20150812,000000,18.7748,18.9211,18.615,18.9114,2300284,0
+FNF.US,D,20150813,000000,18.836,19.0074,18.7533,18.9114,1181657,0
+FNF.US,D,20150814,000000,18.8859,19.0365,18.7938,18.9834,2054152,0
+FNF.US,D,20150817,000000,18.9247,19.3388,18.7343,19.174,3782034,0
+FNF.US,D,20150818,000000,19.1003,19.182,18.9587,19.1234,1810278,0
+FNF.US,D,20150819,000000,19.1093,19.1681,18.9677,19.1284,3411091,0
+FNF.US,D,20150820,000000,18.9677,19.0406,18.8151,18.8764,1707291,0
+FNF.US,D,20150821,000000,18.744,18.9079,18.6001,18.6001,2927880,0
+FNF.US,D,20150824,000000,17.7472,18.2059,17.0698,17.7357,3480427,0
+FNF.US,D,20150825,000000,18.2242,18.2242,17.614,17.6195,4082344,0
+FNF.US,D,20150826,000000,18.032,18.032,17.3746,17.6436,3936107,0
+FNF.US,D,20150827,000000,17.8241,18.0021,17.6726,17.9045,2933027,0
+FNF.US,D,20150828,000000,17.8671,18.0021,17.7595,17.9045,1941691,0
+FNF.US,D,20150831,000000,17.8772,17.9973,17.6767,17.6767,1898015,0
+FNF.US,D,20150901,000000,17.4061,17.7513,17.3943,17.5667,2997906,0
+FNF.US,D,20150902,000000,17.7919,17.9104,17.623,17.7894,1463008,0
+FNF.US,D,20150903,000000,17.873,17.9973,17.6899,17.7595,1826135,0
+FNF.US,D,20150904,000000,17.5907,17.6534,17.3663,17.4351,2891628,0
+FNF.US,D,20150908,000000,17.6436,17.7548,17.4433,17.7015,2360018,0
+FNF.US,D,20150909,000000,17.8772,17.9005,17.5667,17.5783,1749727,0
+FNF.US,D,20150910,000000,17.5559,17.6534,17.3017,17.4822,2794482,0
+FNF.US,D,20150911,000000,17.3703,17.6387,17.348,17.5783,2775871,0
+FNF.US,D,20150914,000000,17.6478,17.7811,17.6097,17.7324,2353702,0
+FNF.US,D,20150915,000000,17.7861,17.9219,17.6767,17.8439,3243250,0
+FNF.US,D,20150916,000000,17.8689,18.0146,17.7413,17.9906,1486742,0
+FNF.US,D,20150917,000000,18.0087,18.052,17.8647,17.9806,2990677,0
+FNF.US,D,20150918,000000,17.8249,17.9616,17.7937,17.9318,4716617,0
+FNF.US,D,20150921,000000,17.9956,18.2101,17.9469,18.0187,1708651,0
+FNF.US,D,20150922,000000,17.8689,17.9708,17.7324,17.8249,1326746,0
+FNF.US,D,20150923,000000,17.7811,17.9806,17.7694,17.9112,1872008,0
+FNF.US,D,20150924,000000,17.7556,17.896,17.7556,17.7745,2120271,0
+FNF.US,D,20150925,000000,17.8249,18.0711,17.7745,17.8439,3183457,0
+FNF.US,D,20150928,000000,17.7861,17.8754,17.377,17.4722,2614940,0
+FNF.US,D,20150929,000000,17.4143,17.6695,16.8851,16.9688,3169121,0
+FNF.US,D,20150930,000000,17.1028,17.3416,16.9654,17.3227,4512248,0
+FNF.US,D,20151001,000000,17.3362,17.5748,17.1851,17.5748,3297925,0
+FNF.US,D,20151002,000000,17.3929,17.8491,17.3227,17.8051,4541123,0
+FNF.US,D,20151005,000000,17.9112,18.0849,17.9011,18.0635,3085546,0
+FNF.US,D,20151006,000000,17.9708,18.052,17.5409,17.5941,5255181,0
+FNF.US,D,20151007,000000,17.6031,17.8051,17.5907,17.6917,3783249,0
+FNF.US,D,20151008,000000,17.6478,17.8689,17.5709,17.8051,2007423,0
+FNF.US,D,20151009,000000,17.7745,17.8847,17.7154,17.7694,2746052,0
+FNF.US,D,20151012,000000,17.7371,17.8869,17.7015,17.7811,1406415,0
+FNF.US,D,20151013,000000,17.686,17.7993,17.5941,17.6958,2543322,0
+FNF.US,D,20151014,000000,17.7131,17.7413,17.4532,17.4872,1859167,0
+FNF.US,D,20151015,000000,17.5783,17.6817,17.4582,17.6695,2150355,0
+FNF.US,D,20151016,000000,17.7154,17.7656,17.5848,17.6238,2693222,0
+FNF.US,D,20151019,000000,17.5559,17.6031,17.2662,17.3125,3568594,0
+FNF.US,D,20151020,000000,17.2446,17.3,16.9356,16.9992,3229220,0
+FNF.US,D,20151021,000000,17.0426,17.1428,16.7974,16.7974,3274788,0
+FNF.US,D,20151022,000000,16.8331,17.0426,16.6782,16.8196,5342007,0
+FNF.US,D,20151023,000000,16.876,16.9747,16.7484,16.8473,5320500,0
+FNF.US,D,20151026,000000,16.8721,17.0965,16.78,17.0533,6530120,0
+FNF.US,D,20151027,000000,16.9747,17.0533,16.7876,16.8572,2583869,0
+FNF.US,D,20151028,000000,16.7535,17.3605,16.7535,17.2711,3994369,0
+FNF.US,D,20151029,000000,17.1205,17.1989,16.9324,17.0142,5590810,0
+FNF.US,D,20151030,000000,17.0101,17.2446,16.9177,17.2287,4518602,0
+FNF.US,D,20151102,000000,17.2081,17.4763,17.1626,17.377,3637543,0
+FNF.US,D,20151103,000000,17.3362,17.4143,17.0965,17.2867,2772463,0
+FNF.US,D,20151104,000000,17.3172,17.4582,17.2487,17.3695,2453610,0
+FNF.US,D,20151105,000000,17.2867,17.5276,17.2569,17.4623,1962577,0
+FNF.US,D,20151106,000000,17.4582,17.5409,17.2537,17.2919,2492336,0
+FNF.US,D,20151109,000000,17.204,17.2711,16.9068,17.0185,1826894,0
+FNF.US,D,20151110,000000,16.9588,17.2446,16.9177,17.2396,1947221,0
+FNF.US,D,20151111,000000,17.1783,17.2238,16.9588,17.0284,1199789,0
+FNF.US,D,20151112,000000,16.9324,17.0185,16.5895,16.6782,3713618,0
+FNF.US,D,20151113,000000,16.584,16.9068,16.584,16.8148,3124681,0
+FNF.US,D,20151116,000000,16.7843,16.896,16.6914,16.8669,2246190,0
+FNF.US,D,20151117,000000,16.876,17.0284,16.7154,16.7974,2002514,0
+FNF.US,D,20151118,000000,16.8297,17.2446,16.8297,17.2396,1746131,0
+FNF.US,D,20151119,000000,17.204,17.3556,17.1626,17.2238,1244841,0
+FNF.US,D,20151120,000000,17.3125,17.4433,17.2238,17.3886,1180537,0
+FNF.US,D,20151123,000000,17.3605,17.5169,17.1989,17.4433,1083673,0
+FNF.US,D,20151124,000000,17.3273,17.5559,17.1693,17.4763,1915067,0
+FNF.US,D,20151125,000000,17.5169,17.5667,17.3556,17.4143,947091,0
+FNF.US,D,20151127,000000,17.3886,17.5459,17.3362,17.5276,609821,0
+FNF.US,D,20151130,000000,17.5276,17.5783,17.4259,17.5071,2009473,0
+FNF.US,D,20151201,000000,17.5517,17.7371,17.5219,17.7371,1720679,0
+FNF.US,D,20151202,000000,17.7264,17.8754,17.6695,17.7015,1744166,0
+FNF.US,D,20151203,000000,17.7745,17.9252,17.4912,17.5517,3704040,0
+FNF.US,D,20151204,000000,17.5559,17.8051,17.5559,17.6238,3640315,0
+FNF.US,D,20151207,000000,17.5783,17.5907,17.3695,17.5119,3701542,0
+FNF.US,D,20151208,000000,17.3737,17.6767,17.3556,17.6436,6509280,0
+FNF.US,D,20151209,000000,17.5999,17.7264,17.1626,17.1989,3526661,0
+FNF.US,D,20151210,000000,17.1989,17.3332,17.0965,17.2287,2235340,0
+FNF.US,D,20151211,000000,17.1063,17.2446,16.7206,16.77,2725374,0
+FNF.US,D,20151214,000000,16.78,16.8721,16.2254,16.2864,4129961,0
+FNF.US,D,20151215,000000,16.2361,16.4538,15.9412,16.2864,6461326,0
+FNF.US,D,20151216,000000,16.3833,16.4023,16.0116,16.3559,4503169,0
+FNF.US,D,20151217,000000,16.3445,16.4066,16.1797,16.2525,3469046,0
+FNF.US,D,20151218,000000,16.1881,16.2676,15.9628,15.9661,5454671,0
+FNF.US,D,20151221,000000,16.0663,16.2254,15.9263,16.1583,2723267,0
+FNF.US,D,20151222,000000,16.1881,16.5706,16.1332,16.4961,3472398,0
+FNF.US,D,20151223,000000,16.5366,16.7825,16.4869,16.7286,3298932,0
+FNF.US,D,20151224,000000,16.702,16.9779,16.6577,16.9216,1422652,0
+FNF.US,D,20151228,000000,16.875,16.9688,16.7189,16.9688,1909725,0
+FNF.US,D,20151229,000000,16.9985,17.1949,16.9688,17.0965,1931729,0
+FNF.US,D,20151230,000000,17.0135,17.1607,16.9639,17.0284,1963835,0
+FNF.US,D,20151231,000000,16.9389,17.2883,16.9282,17.0383,2345897,0
+FNF.US,D,20160104,000000,16.7519,16.7959,16.39,16.4637,3334668,0
+FNF.US,D,20160105,000000,16.501,16.8836,16.4023,16.8793,2485921,0
+FNF.US,D,20160106,000000,16.669,16.7783,16.4637,16.5913,2052683,0
+FNF.US,D,20160107,000000,16.3146,16.4718,16.2461,16.3289,3388548,0
+FNF.US,D,20160108,000000,16.3337,16.4869,15.8783,15.8883,3798380,0
+FNF.US,D,20160111,000000,15.8998,15.9819,15.8021,15.8783,2875159,0
+FNF.US,D,20160112,000000,15.9661,16.0573,15.7394,15.8239,3482569,0
+FNF.US,D,20160113,000000,15.9628,16.0771,15.7988,15.8137,5453226,0
+FNF.US,D,20160114,000000,15.8137,16.2309,15.759,16.0697,2776074,0
+FNF.US,D,20160115,000000,15.8054,15.9364,15.6033,15.6257,4578496,0
+FNF.US,D,20160119,000000,15.7451,15.8883,15.475,15.6373,2570244,0
+FNF.US,D,20160120,000000,15.3998,15.4792,14.9303,15.2695,1960789,0
+FNF.US,D,20160121,000000,15.2872,15.5281,15.1994,15.4493,1604113,0
+FNF.US,D,20160122,000000,15.6206,15.8883,15.6133,15.7451,1838282,0
+FNF.US,D,20160125,000000,15.726,15.726,15.4848,15.5157,2592071,0
+FNF.US,D,20160126,000000,15.5521,15.9173,15.5257,15.7962,1391512,0
+FNF.US,D,20160127,000000,15.7349,15.8493,15.5427,15.5951,1779457,0
+FNF.US,D,20160128,000000,15.7349,15.8088,15.5051,15.5521,1318116,0
+FNF.US,D,20160129,000000,15.6083,15.9819,15.5834,15.913,3378474,0
+FNF.US,D,20160201,000000,15.8088,16.1002,15.7757,15.9717,2568304,0
+FNF.US,D,20160202,000000,15.8427,15.9263,15.6919,15.7541,2287516,0
+FNF.US,D,20160203,000000,15.8378,15.9311,15.5381,15.682,4287713,0
+FNF.US,D,20160204,000000,15.6522,15.7009,15.297,15.3998,3418194,0
+FNF.US,D,20160205,000000,15.3772,15.4321,14.9443,15.033,2516023,0
+FNF.US,D,20160208,000000,14.8472,14.8472,14.4648,14.5377,2316652,0
+FNF.US,D,20160209,000000,14.3805,14.7018,14.3497,14.5528,2114218,0
+FNF.US,D,20160210,000000,14.6214,15.0874,14.5757,14.6396,3012438,0
+FNF.US,D,20160211,000000,14.0217,15.2341,13.8778,15.0959,3268250,0
+FNF.US,D,20160212,000000,15.2341,16.2808,15.2341,15.9969,5040358,0
+FNF.US,D,20160216,000000,16.1673,16.2808,15.9628,15.9717,2905479,0
+FNF.US,D,20160217,000000,16.0663,16.211,15.9212,15.9571,2406813,0
+FNF.US,D,20160218,000000,15.9571,16.4124,15.8088,16.3337,2361418,0
+FNF.US,D,20160219,000000,16.3005,16.3794,16.0299,16.1838,1941549,0
+FNF.US,D,20160222,000000,16.3057,16.39,16.1458,16.1979,1512806,0
+FNF.US,D,20160223,000000,16.1515,16.1738,15.9263,16.0441,1536302,0
+FNF.US,D,20160224,000000,15.9173,16.1797,15.7757,16.1738,1712364,0
+FNF.US,D,20160225,000000,16.1738,16.3337,16.154,16.3095,1985141,0
+FNF.US,D,20160226,000000,16.3503,16.4718,16.0549,16.1673,2291659,0
+FNF.US,D,20160229,000000,16.1638,16.2676,16.115,16.2069,2275333,0
+FNF.US,D,20160301,000000,16.3206,16.3206,16.0803,16.2361,2771177,0
+FNF.US,D,20160302,000000,16.1947,16.2864,15.7451,15.9021,2735642,0
+FNF.US,D,20160303,000000,15.913,15.9661,15.7086,15.8527,3448756,0
+FNF.US,D,20160304,000000,15.8239,16.0549,15.6206,16.0249,1727374,0
+FNF.US,D,20160307,000000,15.9571,16.0016,15.5413,15.6318,2284168,0
+FNF.US,D,20160308,000000,15.5381,15.629,15.4161,15.4279,1543127,0
+FNF.US,D,20160309,000000,15.4998,15.5427,15.244,15.3717,1493597,0
+FNF.US,D,20160310,000000,15.4221,15.533,15.244,15.4998,1441396,0
+FNF.US,D,20160311,000000,15.6257,15.9021,15.5636,15.8239,1731092,0
+FNF.US,D,20160314,000000,15.7394,15.8137,15.4493,15.5636,1747671,0
+FNF.US,D,20160315,000000,15.5257,15.6381,15.3906,15.5636,1559093,0
+FNF.US,D,20160316,000000,15.5257,15.7923,15.4206,15.7027,3042848,0
+FNF.US,D,20160317,000000,15.7349,16.2169,15.6728,16.0983,2504765,0
+FNF.US,D,20160318,000000,16.0737,16.221,15.9328,15.9436,2403614,0
+FNF.US,D,20160321,000000,15.919,16.2169,15.8454,16.1565,2114012,0
+FNF.US,D,20160322,000000,16.1209,16.3095,16.0504,16.1624,1756515,0
+FNF.US,D,20160323,000000,16.1624,16.2864,16.0688,16.2012,1922315,0
+FNF.US,D,20160324,000000,16.1316,16.4032,16.1316,16.2951,2498978,0
+FNF.US,D,20160328,000000,16.2951,16.3841,16.2301,16.2914,1366955,0
+FNF.US,D,20160329,000000,16.2461,16.6706,16.2461,16.6658,2215563,0
+FNF.US,D,20160330,000000,16.6831,17.0383,16.6086,16.8107,1804082,0
+FNF.US,D,20160331,000000,16.7652,16.8305,16.6268,16.7717,1984805,0
+FNF.US,D,20160401,000000,16.6177,16.776,16.5673,16.7652,2823883,0
+FNF.US,D,20160404,000000,16.7535,16.8494,16.5541,16.6606,1639632,0
+FNF.US,D,20160405,000000,16.5822,16.6914,16.4248,16.4296,1350893,0
+FNF.US,D,20160406,000000,16.4009,16.5796,16.2615,16.5621,2052401,0
+FNF.US,D,20160407,000000,16.4192,16.6872,16.4131,16.6706,3297394,0
+FNF.US,D,20160408,000000,16.776,16.8836,16.6606,16.6997,2123445,0
+FNF.US,D,20160411,000000,16.6965,16.7163,16.1374,16.1476,2823737,0
+FNF.US,D,20160412,000000,16.1673,16.2914,15.8808,16.2864,3395342,0
+FNF.US,D,20160413,000000,16.2951,16.4296,16.1209,16.4032,1833116,0
+FNF.US,D,20160414,000000,16.3289,16.3289,16.1195,16.2361,1999877,0
+FNF.US,D,20160415,000000,16.2559,16.4496,16.2062,16.2559,1322532,0
+FNF.US,D,20160418,000000,16.1316,16.3146,16.0928,16.2951,1047737,0
+FNF.US,D,20160419,000000,16.3253,16.4075,16.1374,16.2254,3304472,0
+FNF.US,D,20160420,000000,16.221,16.3289,16.1134,16.2559,1335216,0
+FNF.US,D,20160421,000000,16.2254,16.3661,16.0423,16.1624,1510237,0
+FNF.US,D,20160422,000000,16.1673,16.3253,16.053,16.1624,1836483,0
+FNF.US,D,20160425,000000,16.0371,16.2301,15.9851,16.1565,1556949,0
+FNF.US,D,20160426,000000,16.1515,16.2951,15.9735,16.0578,1628295,0
+FNF.US,D,20160427,000000,16.0223,16.221,15.8808,15.9901,2122507,0
+FNF.US,D,20160428,000000,15.8344,15.9801,15.147,15.7027,8517631,0
+FNF.US,D,20160429,000000,15.7208,15.8171,15.5834,15.7822,5471297,0
+FNF.US,D,20160502,000000,15.7665,16.1416,15.6216,16.0778,4361423,0
+FNF.US,D,20160503,000000,15.9901,16.2301,15.9088,16.2012,2906256,0
+FNF.US,D,20160504,000000,16.1209,16.211,16.0778,16.1871,1586314,0
+FNF.US,D,20160505,000000,16.1979,16.2951,16.1624,16.2301,1670450,0
+FNF.US,D,20160506,000000,16.178,16.2808,16.1094,16.2782,2849441,0
+FNF.US,D,20160509,000000,16.2724,16.776,16.2724,16.6965,3790863,0
+FNF.US,D,20160510,000000,16.6831,16.7428,16.5176,16.5822,2698715,0
+FNF.US,D,20160511,000000,16.5541,16.6606,16.4547,16.5673,2645284,0
+FNF.US,D,20160512,000000,16.6177,16.7385,16.5514,16.6997,1830630,0
+FNF.US,D,20160513,000000,16.6658,16.7493,16.5698,16.5921,1639593,0
+FNF.US,D,20160516,000000,16.5673,16.6965,16.5025,16.6568,1228433,0
+FNF.US,D,20160517,000000,16.6268,16.6658,16.4603,16.5541,1847564,0
+FNF.US,D,20160518,000000,16.5085,16.5673,16.3742,16.5621,2116598,0
+FNF.US,D,20160519,000000,16.4728,16.5673,16.1374,16.1721,3042293,0
+FNF.US,D,20160520,000000,16.1515,16.6914,16.1374,16.5771,2627252,0
+FNF.US,D,20160523,000000,16.5621,16.8395,16.4248,16.78,2979490,0
+FNF.US,D,20160524,000000,16.8494,17.0756,16.8272,17.0226,1801174,0
+FNF.US,D,20160525,000000,17.0135,17.0666,16.8395,16.8535,1909479,0
+FNF.US,D,20160526,000000,16.7951,17.2446,16.7717,17.1799,2733805,0
+FNF.US,D,20160527,000000,17.1213,17.2471,17.0284,17.093,1536634,0
+FNF.US,D,20160531,000000,17.1171,17.3547,17.0383,17.29,5177097,0
+FNF.US,D,20160601,000000,17.1701,17.2652,17.0756,17.2057,1611162,0
+FNF.US,D,20160602,000000,17.165,17.2686,17.0698,17.1907,1024509,0
+FNF.US,D,20160603,000000,17.165,17.2419,17.0383,17.2057,1297621,0
+FNF.US,D,20160606,000000,17.29,17.6569,17.2753,17.5917,3480101,0
+FNF.US,D,20160607,000000,17.6418,17.6418,17.4921,17.5683,1523092,0
+FNF.US,D,20160608,000000,17.5169,17.6221,17.4433,17.5864,1869697,0
+FNF.US,D,20160609,000000,17.5417,17.7656,17.5146,17.7611,2310224,0
+FNF.US,D,20160610,000000,17.6007,17.7201,17.5169,17.6171,2106842,0
+FNF.US,D,20160613,000000,17.4722,17.5235,17.2628,17.3091,2802763,0
+FNF.US,D,20160614,000000,17.3091,17.3596,17.2048,17.2652,2667212,0
+FNF.US,D,20160615,000000,17.2686,17.3209,17.1509,17.1742,2369512,0
+FNF.US,D,20160616,000000,17.0516,17.2295,17.0407,17.1958,3069469,0
+FNF.US,D,20160617,000000,17.1607,17.3067,17.0787,17.2974,2531572,0
+FNF.US,D,20160620,000000,17.3929,17.4558,17.2553,17.3209,2162522,0
+FNF.US,D,20160621,000000,17.411,17.4639,17.2753,17.3828,2714583,0
+FNF.US,D,20160622,000000,17.3828,17.484,17.2974,17.411,2026555,0
+FNF.US,D,20160623,000000,17.4682,17.8117,17.411,17.8026,1726601,0
+FNF.US,D,20160624,000000,17.1851,17.8516,17.1121,17.2553,5909621,0
+FNF.US,D,20160627,000000,17.0855,17.3091,16.9473,17.0516,3768015,0
+FNF.US,D,20160628,000000,17.1791,17.7919,17.1635,17.7778,3787912,0
+FNF.US,D,20160629,000000,17.8914,18.2922,17.8914,18.239,2868836,0
+FNF.US,D,20160630,000000,18.239,18.6679,18.1462,18.6629,3371063,0
+FNF.US,D,20160701,000000,18.5952,18.8534,18.3864,18.4394,2546736,0
+FNF.US,D,20160705,000000,18.4335,18.4394,18.2564,18.3381,1767900,0
+FNF.US,D,20160706,000000,18.2298,18.4552,18.2192,18.3193,3606774,0
+FNF.US,D,20160707,000000,18.2861,18.484,18.1562,18.2298,2234640,0
+FNF.US,D,20160708,000000,18.3913,18.4037,18.2192,18.3499,4058615,0
+FNF.US,D,20160711,000000,18.3963,18.4807,18.3283,18.4189,1783784,0
+FNF.US,D,20160712,000000,18.548,18.548,18.3963,18.5107,2366936,0
+FNF.US,D,20160713,000000,18.6331,18.6331,18.4335,18.4633,2353631,0
+FNF.US,D,20160714,000000,18.5197,18.6248,18.4335,18.5851,2275783,0
+FNF.US,D,20160715,000000,18.6049,18.6919,18.484,18.5634,2180821,0
+FNF.US,D,20160718,000000,18.6248,18.6248,18.239,18.4335,1123675,0
+FNF.US,D,20160719,000000,18.4335,18.4592,18.306,18.3283,3111214,0
+FNF.US,D,20160720,000000,18.3913,18.3998,18.306,18.3283,5886102,0
+FNF.US,D,20160721,000000,18.4443,18.7788,18.3143,18.6679,6423821,0
+FNF.US,D,20160722,000000,18.8618,19.1101,18.837,18.9892,2888391,0
+FNF.US,D,20160725,000000,19.0249,19.0926,18.8938,19.0166,2714984,0
+FNF.US,D,20160726,000000,18.9935,19.1623,18.7192,18.792,2053708,0
+FNF.US,D,20160727,000000,18.7383,18.8327,18.6473,18.7665,2121239,0
+FNF.US,D,20160728,000000,18.7839,18.9048,18.7135,18.798,1185787,0
+FNF.US,D,20160729,000000,18.7474,18.8938,18.6049,18.7474,1764250,0
+FNF.US,D,20160801,000000,18.7732,18.8764,18.7399,18.7732,1171186,0
+FNF.US,D,20160802,000000,18.6331,18.8036,18.5952,18.6944,1897119,0
+FNF.US,D,20160803,000000,18.4144,18.5403,17.9469,18.2706,4623966,0
+FNF.US,D,20160804,000000,18.3193,18.3665,18.1506,18.2706,2632468,0
+FNF.US,D,20160805,000000,18.2706,18.4443,18.0835,18.1357,2341413,0
+FNF.US,D,20160808,000000,18.1298,18.2564,18.1116,18.1239,1503490,0
+FNF.US,D,20160809,000000,18.1357,18.1869,17.9632,18.0494,2082884,0
+FNF.US,D,20160810,000000,18.0727,18.2381,18.0494,18.2142,4638181,0
+FNF.US,D,20160811,000000,18.2348,18.3451,18.1917,18.1917,1760610,0
+FNF.US,D,20160812,000000,18.1917,18.4552,18.1298,18.3699,1882942,0
+FNF.US,D,20160815,000000,18.3963,18.4999,18.3451,18.3814,1179246,0
+FNF.US,D,20160816,000000,18.2922,18.3814,18.1969,18.1969,1316801,0
+FNF.US,D,20160817,000000,18.1562,18.3938,18.1147,18.3699,1827374,0
+FNF.US,D,20160818,000000,18.4144,18.6075,18.3913,18.5952,2044121,0
+FNF.US,D,20160819,000000,18.4251,18.5197,18.2922,18.3665,1240243,0
+FNF.US,D,20160822,000000,18.2977,18.4189,18.2564,18.3757,1097433,0
+FNF.US,D,20160823,000000,18.3864,18.4394,18.3143,18.3913,1294716,0
+FNF.US,D,20160824,000000,18.3757,18.5107,18.3193,18.484,2551623,0
+FNF.US,D,20160825,000000,18.469,18.6099,18.4552,18.5634,1340040,0
+FNF.US,D,20160826,000000,18.5634,18.6969,18.5214,18.5634,2153190,0
+FNF.US,D,20160829,000000,18.5634,18.8228,18.548,18.7573,1788716,0
+FNF.US,D,20160830,000000,18.7573,18.8764,18.5147,18.6299,2012349,0
+FNF.US,D,20160831,000000,18.59,18.7665,18.5147,18.7573,2513707,0
+FNF.US,D,20160901,000000,18.7474,18.792,18.4394,18.62,1791945,0
+FNF.US,D,20160902,000000,18.615,18.7003,18.4633,18.6679,2403358,0
+FNF.US,D,20160906,000000,18.6737,19.0166,18.615,18.9991,2949360,0
+FNF.US,D,20160907,000000,18.9279,19.0638,18.9189,19.0638,2497485,0
+FNF.US,D,20160908,000000,18.9826,19.1474,18.9561,19.1275,2232454,0
+FNF.US,D,20160909,000000,18.9935,19.0678,18.7334,18.7631,3889185,0
+FNF.US,D,20160912,000000,18.6629,18.9048,18.5527,18.8666,2205231,0
+FNF.US,D,20160913,000000,18.7192,18.7732,18.5992,18.7061,4014113,0
+FNF.US,D,20160914,000000,18.6464,18.9055,18.4882,18.5139,4328214,0
+FNF.US,D,20160915,000000,18.4527,18.836,18.4527,18.7938,3679955,0
+FNF.US,D,20160916,000000,18.6894,18.798,18.2831,18.4028,9890464,0
+FNF.US,D,20160919,000000,18.3888,18.6789,18.3888,18.5952,2660423,0
+FNF.US,D,20160920,000000,18.6836,18.6836,18.398,18.4297,1821250,0
+FNF.US,D,20160921,000000,18.5047,18.7275,18.4198,18.7135,2802417,0
+FNF.US,D,20160922,000000,18.7681,18.8882,18.6415,18.7192,2633325,0
+FNF.US,D,20160923,000000,18.6894,18.6894,18.5047,18.5097,2053832,0
+FNF.US,D,20160926,000000,18.4079,18.5181,18.3267,18.4527,2328959,0
+FNF.US,D,20160927,000000,18.4626,18.7003,18.4127,18.6248,1967367,0
+FNF.US,D,20160928,000000,18.6737,18.7681,18.524,18.7235,2162589,0
+FNF.US,D,20160929,000000,18.7334,18.7631,18.3631,18.4434,2218168,0
+FNF.US,D,20160930,000000,18.5619,18.6032,18.2381,18.4734,3921047,0
+FNF.US,D,20161003,000000,18.5139,18.5139,18.2945,18.4527,2427173,0
+FNF.US,D,20161004,000000,18.3855,18.5348,18.3077,18.4318,3005114,0
+FNF.US,D,20161005,000000,18.4318,18.5596,18.2945,18.4318,2903411,0
+FNF.US,D,20161006,000000,18.4626,18.4882,18.0925,18.2117,1868250,0
+FNF.US,D,20161007,000000,18.1695,18.4127,18.1695,18.3136,2225207,0
+FNF.US,D,20161010,000000,18.3888,18.3888,18.2166,18.2945,1140655,0
+FNF.US,D,20161011,000000,18.2995,18.3374,18.0222,18.0849,1599158,0
+FNF.US,D,20161012,000000,18.1207,18.4189,18.0849,18.3043,1817485,0
+FNF.US,D,20161013,000000,18.2274,18.4931,18.1586,18.4369,1216248,0
+FNF.US,D,20161014,000000,18.5387,18.6415,18.3326,18.4297,1290095,0
+FNF.US,D,20161017,000000,18.4434,18.5387,18.3219,18.4318,1208991,0
+FNF.US,D,20161018,000000,18.6099,18.615,18.4931,18.5387,919104,0
+FNF.US,D,20161019,000000,18.548,18.5992,18.4434,18.4668,804282,0
+FNF.US,D,20161020,000000,18.4221,18.5139,18.2706,18.3575,1317963,0
+FNF.US,D,20161021,000000,18.3426,18.4079,18.2482,18.3426,1604651,0
+FNF.US,D,20161024,000000,18.4369,18.5561,18.3267,18.379,2749880,0
+FNF.US,D,20161025,000000,18.3326,18.4079,18.2831,18.2945,1793156,0
+FNF.US,D,20161026,000000,18.253,18.3683,18.133,18.1423,1206583,0
+FNF.US,D,20161027,000000,18.2415,18.2415,17.8068,17.8425,2026186,0
+FNF.US,D,20161028,000000,17.8754,17.9424,17.7371,17.7737,2197663,0
+FNF.US,D,20161031,000000,17.7676,18.0187,17.7074,17.9741,2633117,0
+FNF.US,D,20161101,000000,17.9889,18.0849,17.9169,17.9533,1600950,0
+FNF.US,D,20161102,000000,17.9675,17.9922,17.7074,17.728,3324098,0
+FNF.US,D,20161103,000000,17.796,18.012,16.8463,17.021,6155723,0
+FNF.US,D,20161104,000000,17.0533,17.165,16.9116,16.9764,2931635,0
+FNF.US,D,20161107,000000,17.0708,17.1708,16.828,17.0135,3850863,0
+FNF.US,D,20161108,000000,16.8977,17.0028,16.876,16.9324,3937377,0
+FNF.US,D,20161109,000000,16.76,16.8381,16.5514,16.7172,4461039,0
+FNF.US,D,20161110,000000,16.766,16.8124,16.1773,16.197,7415409,0
+FNF.US,D,20161111,000000,16.2055,16.3669,16.1773,16.1862,6347372,0
+FNF.US,D,20161114,000000,16.192,16.3576,16.0504,16.0672,8404604,0
+FNF.US,D,20161115,000000,16.1814,16.9232,16.096,16.8066,6631300,0
+FNF.US,D,20161116,000000,16.7917,16.9177,16.6417,16.7717,3401230,0
+FNF.US,D,20161117,000000,16.7717,16.828,16.6905,16.7113,2988373,0
+FNF.US,D,20161118,000000,16.6766,16.7428,16.6219,16.6417,3287342,0
+FNF.US,D,20161121,000000,16.7395,16.8181,16.5267,16.5706,3282803,0
+FNF.US,D,20161122,000000,16.587,16.8364,16.5813,16.665,4950515,0
+FNF.US,D,20161123,000000,16.5474,16.6766,16.4644,16.4902,4318117,0
+FNF.US,D,20161125,000000,16.4688,16.7519,16.4688,16.7278,1717071,0
+FNF.US,D,20161128,000000,16.6965,16.6965,16.404,16.462,3085311,0
+FNF.US,D,20161129,000000,16.4951,16.5207,16.2864,16.3206,3127442,0
+FNF.US,D,20161130,000000,16.2815,16.3576,15.9652,15.9867,9629951,0
+FNF.US,D,20161201,000000,15.9867,16.12,15.8344,15.9916,6571501,0
+FNF.US,D,20161202,000000,16.0157,16.0578,15.8856,15.9114,3285450,0
+FNF.US,D,20161205,000000,15.8856,15.9916,15.8318,15.9819,3814012,0
+FNF.US,D,20161206,000000,15.9503,16.4547,15.8916,16.3459,6052523,0
+FNF.US,D,20161207,000000,17.1269,17.628,16.9267,17.1269,17841355,0
+FNF.US,D,20161208,000000,17.1269,17.1933,16.876,17.0965,7076201,0
+FNF.US,D,20161209,000000,17.132,17.3538,17.0756,17.165,5324655,0
+FNF.US,D,20161212,000000,17.1865,17.2265,16.9249,17.0807,2959673,0
+FNF.US,D,20161213,000000,17.0807,17.1865,16.8912,16.9919,3620474,0
+FNF.US,D,20161214,000000,16.9919,17.1534,16.9703,17.0076,5896004,0
+FNF.US,D,20161215,000000,17.0565,17.3199,16.9945,17.2238,3444253,0
+FNF.US,D,20161216,000000,17.1534,17.4218,17.1534,17.3416,7002144,0
+FNF.US,D,20161219,000000,17.3505,17.4232,17.2464,17.3149,1846493,0
+FNF.US,D,20161220,000000,17.2893,17.3943,17.2587,17.3788,1496541,0
+FNF.US,D,20161221,000000,17.3324,17.4956,17.3324,17.4372,2123846,0
+FNF.US,D,20161222,000000,17.4887,17.4887,17.2636,17.3455,3721620,0
+FNF.US,D,20161223,000000,17.3655,17.3695,17.0988,17.1534,1209298,0
+FNF.US,D,20161227,000000,17.1534,17.411,17.1534,17.2197,995862,0
+FNF.US,D,20161228,000000,17.1484,17.1717,16.9324,17.0376,1459738,0
+FNF.US,D,20161229,000000,17.0666,17.1178,16.9258,16.9663,1384443,0
+FNF.US,D,20161230,000000,17.0334,17.1484,16.9557,17.1221,2012467,0
+FNF.US,D,20170103,000000,17.1037,17.2072,16.8844,17.1277,2315506,0
+FNF.US,D,20170104,000000,17.204,17.3455,17.1484,17.3026,2450057,0
+FNF.US,D,20170105,000000,17.2464,17.4608,17.1941,17.3605,3800858,0
+FNF.US,D,20170106,000000,17.3362,17.3943,17.1941,17.3655,1329274,0
+FNF.US,D,20170109,000000,17.3737,17.3802,17.0708,17.2402,2079757,0
+FNF.US,D,20170110,000000,17.2139,17.2496,17.1089,17.1616,3163495,0
+FNF.US,D,20170111,000000,17.2139,17.2139,17.0533,17.189,1979359,0
+FNF.US,D,20170112,000000,17.1668,17.1668,16.9068,17.0284,2455908,0
+FNF.US,D,20170113,000000,17.0624,17.1783,16.9514,16.9663,1528555,0
+FNF.US,D,20170117,000000,17.0708,17.2287,16.9785,17.0708,3675183,0
+FNF.US,D,20170118,000000,17.2355,17.4433,17.2197,17.3837,3792889,0
+FNF.US,D,20170119,000000,17.4417,17.4647,17.1037,17.2402,2861226,0
+FNF.US,D,20170120,000000,17.3091,17.3837,17.1221,17.1484,2222617,0
+FNF.US,D,20170123,000000,17.1616,17.2974,17.1443,17.1668,3630090,0
+FNF.US,D,20170124,000000,17.1824,17.2784,17.0839,17.2287,3173012,0
+FNF.US,D,20170125,000000,17.2784,17.3788,17.1128,17.3362,2934747,0
+FNF.US,D,20170126,000000,17.3943,17.4887,17.3149,17.4798,1787688,0
+FNF.US,D,20170127,000000,17.4268,17.6097,17.3091,17.5169,2298022,0
+FNF.US,D,20170130,000000,17.4268,17.5683,17.3737,17.5417,1704519,0
+FNF.US,D,20170131,000000,17.5616,17.8332,17.4756,17.8275,2892455,0
+FNF.US,D,20170201,000000,17.6767,18.0146,17.6767,17.9499,3474088,0
+FNF.US,D,20170202,000000,18.1869,18.5249,17.8804,18.1,3469513,0
+FNF.US,D,20170203,000000,18.354,18.49,18.2415,18.4335,2289250,0
+FNF.US,D,20170206,000000,18.4028,18.4676,18.2945,18.4097,1710260,0
+FNF.US,D,20170207,000000,18.4493,18.5403,18.3219,18.3739,2809457,0
+FNF.US,D,20170208,000000,18.3168,18.735,18.2521,18.726,3783103,0
+FNF.US,D,20170209,000000,18.6653,18.8151,18.6604,18.6862,1921143,0
+FNF.US,D,20170210,000000,18.7408,18.7873,18.6223,18.6919,2173582,0
+FNF.US,D,20170213,000000,18.735,18.8278,18.6604,18.8219,2765967,0
+FNF.US,D,20170214,000000,18.7408,18.8717,18.6969,18.841,1640527,0
+FNF.US,D,20170215,000000,18.831,18.8865,18.7565,18.8666,785052,0
+FNF.US,D,20170216,000000,18.9106,18.9463,18.8079,18.9138,2197771,0
+FNF.US,D,20170217,000000,18.8865,19.0232,18.8143,18.9784,2151710,0
+FNF.US,D,20170221,000000,18.9581,19.1548,18.9581,19.1449,3930828,0
+FNF.US,D,20170222,000000,19.0795,19.2195,19.0795,19.2103,963939,0
+FNF.US,D,20170223,000000,19.2103,19.4008,19.1292,19.3824,1462509,0
+FNF.US,D,20170224,000000,19.371,19.4621,19.3041,19.4056,1232583,0
+FNF.US,D,20170227,000000,19.3958,19.434,19.1945,19.2103,1214249,0
+FNF.US,D,20170228,000000,19.1292,19.3479,18.9643,19.3264,2248750,0
+FNF.US,D,20170301,000000,19.3096,19.4621,19.2103,19.2293,2346759,0
+FNF.US,D,20170302,000000,19.184,19.2293,19.0646,19.1763,1628886,0
+FNF.US,D,20170303,000000,19.1803,19.2054,18.9892,19.1093,938041,0
+FNF.US,D,20170306,000000,18.9834,19.0951,18.9279,19.0382,1147278,0
+FNF.US,D,20170307,000000,19.0041,19.1135,18.9463,19.0272,1168639,0
+FNF.US,D,20170308,000000,19.0272,19.0646,18.8566,18.8717,896190,0
+FNF.US,D,20170309,000000,18.8518,18.9526,18.7507,18.8823,1168870,0
+FNF.US,D,20170310,000000,18.9677,19.0902,18.8717,18.9643,1282845,0
+FNF.US,D,20170313,000000,18.9106,18.9643,18.7723,18.8666,1290835,0
+FNF.US,D,20170314,000000,18.8178,18.836,18.6761,18.726,2253957,0
+FNF.US,D,20170315,000000,18.837,19.0817,18.837,19.0355,2257464,0
+FNF.US,D,20170316,000000,19.0871,19.3958,19.03,19.3916,3114926,0
+FNF.US,D,20170317,000000,19.3766,19.6184,19.3139,19.5845,2998121,0
+FNF.US,D,20170320,000000,19.5755,19.6466,19.4934,19.501,1712896,0
+FNF.US,D,20170321,000000,19.5888,19.7293,19.3976,19.4264,3115235,0
+FNF.US,D,20170322,000000,19.4056,19.7129,19.3824,19.6334,2465763,0
+FNF.US,D,20170323,000000,19.5995,19.7767,19.5059,19.5292,2267603,0
+FNF.US,D,20170324,000000,19.6086,19.8031,19.5292,19.5696,2899415,0
+FNF.US,D,20170327,000000,19.4264,19.7362,19.3511,19.5845,2136261,0
+FNF.US,D,20170328,000000,19.5183,19.809,19.5183,19.7511,2131577,0
+FNF.US,D,20170329,000000,19.7263,19.8818,19.7162,19.8306,2644602,0
+FNF.US,D,20170330,000000,19.8495,20.0473,19.8139,19.8736,1744068,0
+FNF.US,D,20170331,000000,19.8833,19.9191,19.7403,19.7691,2149987,0
+FNF.US,D,20170403,000000,19.7816,19.8115,19.434,19.5995,2806554,0
+FNF.US,D,20170404,000000,19.5755,19.7767,19.5423,19.6964,2428257,0
+FNF.US,D,20170405,000000,19.7263,19.7767,19.4695,19.5292,2463948,0
+FNF.US,D,20170406,000000,19.5392,19.6251,19.4305,19.4569,2186776,0
+FNF.US,D,20170407,000000,19.4214,19.5639,19.371,19.4001,2019498,0
+FNF.US,D,20170410,000000,19.4479,19.6251,19.434,19.4967,1366343,0
+FNF.US,D,20170411,000000,19.4569,19.6044,19.356,19.5937,1431959,0
+FNF.US,D,20170412,000000,19.645,19.7062,19.5059,19.5582,1120124,0
+FNF.US,D,20170413,000000,19.4892,19.5797,19.4663,19.4843,1343446,0
+FNF.US,D,20170417,000000,19.5292,19.7816,19.5292,19.7816,1136285,0
+FNF.US,D,20170418,000000,19.7162,19.9572,19.6806,19.9457,1211577,0
+FNF.US,D,20170419,000000,19.9599,20.0596,19.9033,19.9695,1702498,0
+FNF.US,D,20170420,000000,20.0152,20.1226,19.9654,20.0596,1832274,0
+FNF.US,D,20170421,000000,20.108,20.2346,19.9786,20.1519,2342337,0
+FNF.US,D,20170424,000000,20.1768,20.3571,20.1768,20.3257,1879601,0
+FNF.US,D,20170425,000000,20.315,20.6791,20.2692,20.5609,2798357,0
+FNF.US,D,20170426,000000,20.5334,20.8026,20.5334,20.7621,3474039,0
+FNF.US,D,20170427,000000,20.756,21.1422,20.756,20.9946,3114853,0
+FNF.US,D,20170428,000000,20.9649,20.9649,20.7371,20.7877,2125482,0
+FNF.US,D,20170501,000000,20.8226,20.8226,20.6205,20.656,1501854,0
+FNF.US,D,20170502,000000,20.656,20.7671,20.4166,20.5011,1686624,0
+FNF.US,D,20170503,000000,20.4588,20.6384,20.352,20.6287,1972052,0
+FNF.US,D,20170504,000000,20.5825,20.9341,20.4533,20.9341,2122137,0
+FNF.US,D,20170505,000000,21.0577,21.2101,20.8102,21.0882,2780811,0
+FNF.US,D,20170508,000000,21.1941,21.3203,20.7073,20.9383,2493960,0
+FNF.US,D,20170509,000000,20.9608,21.0418,20.3903,20.4871,4336130,0
+FNF.US,D,20170510,000000,20.5079,20.6758,20.5011,20.5733,6439861,0
+FNF.US,D,20170511,000000,20.5385,20.6147,20.3424,20.544,1905106,0
+FNF.US,D,20170512,000000,20.5334,20.6237,20.497,20.5011,1565769,0
+FNF.US,D,20170515,000000,20.4919,20.8134,20.4919,20.7927,2999776,0
+FNF.US,D,20170516,000000,20.756,21.0609,20.7016,20.8978,2932464,0
+FNF.US,D,20170517,000000,20.7149,21.0095,20.656,20.9194,3687454,0
+FNF.US,D,20170518,000000,20.9036,21.1182,20.849,21.0154,2303824,0
+FNF.US,D,20170519,000000,20.9907,21.1885,20.8795,20.9036,2818917,0
+FNF.US,D,20170522,000000,20.9292,21.2438,20.9292,21.177,2961437,0
+FNF.US,D,20170523,000000,21.2002,21.3058,21.0352,21.1322,4646970,0
+FNF.US,D,20170524,000000,21.1522,21.2056,21.1072,21.1273,2823713,0
+FNF.US,D,20170525,000000,21.1575,21.3813,21.1575,21.2438,3347406,0
+FNF.US,D,20170526,000000,21.2002,21.5677,21.2002,21.5344,2824116,0
+FNF.US,D,20170530,000000,21.4459,21.4982,21.3203,21.3765,2834928,0
+FNF.US,D,20170531,000000,21.3714,21.7541,21.3714,21.6314,5211005,0
+FNF.US,D,20170601,000000,21.6643,22.0752,21.6248,21.8136,4517139,0
+FNF.US,D,20170602,000000,21.8186,22.2001,21.8186,22.1241,3980016,0
+FNF.US,D,20170605,000000,22.1035,22.3295,21.9792,21.9792,4508935,0
+FNF.US,D,20170606,000000,21.9405,22.0653,21.7524,21.7762,3196974,0
+FNF.US,D,20170607,000000,21.9644,21.9708,21.7524,21.8035,3238133,0
+FNF.US,D,20170608,000000,21.7881,21.8634,21.6355,21.7358,1378256,0
+FNF.US,D,20170609,000000,21.7524,21.8484,21.6066,21.6704,1102115,0
+FNF.US,D,20170612,000000,21.6009,21.7067,21.4874,21.6314,1871939,0
+FNF.US,D,20170613,000000,21.62,21.7564,21.5575,21.7472,1845887,0
+FNF.US,D,20170614,000000,21.7564,21.9519,21.6959,21.9056,1792850,0
+FNF.US,D,20170615,000000,21.7713,22.115,21.7307,21.9965,1229803,0
+FNF.US,D,20170616,000000,22.0025,22.2225,21.9469,22.2119,2269108,0
+FNF.US,D,20170619,000000,22.3486,22.4792,22.2783,22.4678,1705007,0
+FNF.US,D,20170620,000000,22.4106,22.5017,22.3427,22.3865,1331117,0
+FNF.US,D,20170621,000000,22.457,22.6374,22.3865,22.4106,1104987,0
+FNF.US,D,20170622,000000,22.3992,22.6467,22.3992,22.5433,1289348,0
+FNF.US,D,20170623,000000,22.5755,22.7793,22.5594,22.7632,3498539,0
+FNF.US,D,20170626,000000,22.7694,23.039,22.6912,22.808,2870652,0
+FNF.US,D,20170627,000000,22.6872,22.857,22.5795,22.732,2991744,0
+FNF.US,D,20170628,000000,22.829,22.9827,22.7533,22.8512,2078313,0
+FNF.US,D,20170629,000000,22.845,22.8754,22.6467,22.7924,1450163,0
+FNF.US,D,20170630,000000,22.9521,23.069,22.7924,22.8907,2170450,0
+FNF.US,D,20170703,000000,22.9578,22.9778,22.7013,22.726,1454581,0
+FNF.US,D,20170705,000000,22.7103,22.845,22.64,22.8164,2429708,0
+FNF.US,D,20170706,000000,22.7055,22.7477,22.5381,22.6187,1348497,0
+FNF.US,D,20170707,000000,22.6341,22.861,22.6242,22.7694,1463506,0
+FNF.US,D,20170710,000000,22.726,22.8122,22.5539,22.8023,2650958,0
+FNF.US,D,20170711,000000,22.808,22.9778,22.7361,22.7584,2298794,0
+FNF.US,D,20170712,000000,22.8852,22.9827,22.7361,22.861,2015027,0
+FNF.US,D,20170713,000000,22.9379,23.0126,22.7847,23.0018,1453148,0
+FNF.US,D,20170714,000000,23.0274,23.4117,22.996,23.2527,1753490,0
+FNF.US,D,20170717,000000,23.2527,23.4887,23.2122,23.386,1580613,0
+FNF.US,D,20170718,000000,23.3498,23.4251,23.2071,23.3968,1054452,0
+FNF.US,D,20170719,000000,23.406,23.5641,23.3371,23.5293,1613131,0
+FNF.US,D,20170720,000000,23.718,24.0237,23.381,23.3968,2102531,0
+FNF.US,D,20170721,000000,23.4365,24.3102,23.3921,24.2894,2652499,0
+FNF.US,D,20170724,000000,24.2894,24.359,23.978,24.0848,2855420,0
+FNF.US,D,20170725,000000,24.1014,24.138,23.878,24.003,4010454,0
+FNF.US,D,20170726,000000,24.0452,24.2339,23.9931,24.2114,1805443,0
+FNF.US,D,20170727,000000,24.2017,24.3971,24.1321,24.2638,1861556,0
+FNF.US,D,20170728,000000,24.2638,24.7225,24.2638,24.6909,2321108,0
+FNF.US,D,20170731,000000,24.7201,24.9492,24.6909,24.9492,1967535,0
+FNF.US,D,20170801,000000,25.0562,25.2102,24.5677,24.6314,1843299,0
+FNF.US,D,20170802,000000,24.6114,24.7341,24.4321,24.6636,1985049,0
+FNF.US,D,20170803,000000,24.6636,24.7581,24.5734,24.6314,1428238,0
+FNF.US,D,20170804,000000,24.6007,24.6877,24.504,24.6754,1258871,0
+FNF.US,D,20170807,000000,24.6811,24.7184,24.6114,24.6754,1126486,0
+FNF.US,D,20170808,000000,24.6754,24.9327,24.6735,24.845,2578543,0
+FNF.US,D,20170809,000000,24.9112,24.9211,24.5991,24.6114,2377808,0
+FNF.US,D,20170810,000000,24.5851,24.5991,24.138,24.1935,2554887,0
+FNF.US,D,20170811,000000,24.2588,24.2588,23.9401,24.0294,2007467,0
+FNF.US,D,20170814,000000,24.1512,24.2638,24.0187,24.1553,2616372,0
+FNF.US,D,20170815,000000,24.0237,24.4134,24.0237,24.3814,2054599,0
+FNF.US,D,20170816,000000,24.4079,24.7489,24.3053,24.725,1392346,0
+FNF.US,D,20170817,000000,24.6431,24.7086,24.2638,24.2935,1381077,0
+FNF.US,D,20170818,000000,24.3102,24.3212,24.0848,24.1766,1290817,0
+FNF.US,D,20170821,000000,24.1628,24.2743,24.0801,24.2017,1252904,0
+FNF.US,D,20170822,000000,24.2339,24.4469,24.166,24.4321,963574,0
+FNF.US,D,20170823,000000,24.3755,24.5146,24.2687,24.4576,932323,0
+FNF.US,D,20170824,000000,24.5146,24.6355,24.3574,24.3971,999368,0
+FNF.US,D,20170825,000000,24.4134,24.6719,24.4134,24.5334,1060009,0
+FNF.US,D,20170828,000000,24.4621,24.5229,24.1874,24.2233,933479,0
+FNF.US,D,20170829,000000,24.2067,24.2995,23.9682,24.2339,1239864,0
+FNF.US,D,20170830,000000,24.2114,24.3971,24.166,24.3248,695660,0
+FNF.US,D,20170831,000000,24.364,24.6355,24.3458,24.6314,2401097,0
+FNF.US,D,20170901,000000,24.6719,24.7465,24.5334,24.5718,944123,0
+FNF.US,D,20170905,000000,24.484,24.504,23.6439,23.6972,1669972,0
+FNF.US,D,20170906,000000,23.7281,23.7612,23.3371,23.3705,2349102,0
+FNF.US,D,20170907,000000,23.381,23.4522,23.1036,23.2942,1581395,0
+FNF.US,D,20170908,000000,23.3115,24.06,23.1699,24.0128,1541661,0
+FNF.US,D,20170911,000000,24.1255,24.5334,24.1255,24.3971,1595569,0
+FNF.US,D,20170912,000000,24.4368,24.5494,24.2441,24.5435,1067455,0
+FNF.US,D,20170913,000000,24.518,24.518,24.1255,24.4236,1164271,0
+FNF.US,D,20170914,000000,24.4079,24.4978,24.1843,24.2679,1617665,0
+FNF.US,D,20170915,000000,24.2476,24.6372,24.1353,24.6331,2529151,0
+FNF.US,D,20170918,000000,24.6331,24.9236,24.5817,24.6984,1700650,0
+FNF.US,D,20170919,000000,24.6645,24.9618,24.5535,24.8583,1934439,0
+FNF.US,D,20170920,000000,24.9054,25.0635,24.7448,24.7912,1591219,0
+FNF.US,D,20170921,000000,24.705,24.8226,24.2835,24.324,1934914,0
+FNF.US,D,20170922,000000,24.3142,24.4739,24.2432,24.4621,3799836,0
+FNF.US,D,20170925,000000,24.4409,24.5156,24.2009,24.2282,1687150,0
+FNF.US,D,20170926,000000,24.2282,24.3566,24.1495,24.1927,1853679,0
+FNF.US,D,20170927,000000,24.2009,24.3921,23.9698,24.0948,1166879,0
+FNF.US,D,20170928,000000,24.0468,24.1819,23.9815,24.1445,1786878,0
+FNF.US,D,20170929,000000,24.1411,24.4621,24.1411,24.3581,2882432,0
+FNF.US,D,20171002,000000,24.8996,24.8996,24.1651,24.4576,3369987,0
+FNF.US,D,20171003,000000,24.4798,24.9188,24.3632,24.7921,4800725,0
+FNF.US,D,20171004,000000,24.9112,25.0271,24.436,24.4649,2867452,0
+FNF.US,D,20171005,000000,24.4293,24.6247,24.2869,24.5984,2703330,0
+FNF.US,D,20171006,000000,24.5984,24.6216,24.2515,24.4576,3031699,0
+FNF.US,D,20171009,000000,24.4798,24.5353,24.2588,24.2935,2674268,0
+FNF.US,D,20171010,000000,24.3632,24.6355,24.3018,24.4874,5359427,0
+FNF.US,D,20171011,000000,24.5851,24.5851,24.109,24.3158,3608380,0
+FNF.US,D,20171012,000000,24.2869,24.387,24.2316,24.2803,2275766,0
+FNF.US,D,20171013,000000,24.3085,24.3374,24.2075,24.2233,1816036,0
+FNF.US,D,20171016,000000,24.1736,24.6216,24.1736,24.6066,2538641,0
+FNF.US,D,20171017,000000,24.4576,24.5924,24.436,24.4576,2109176,0
+FNF.US,D,20171018,000000,24.5924,24.9557,24.5428,24.8996,2239561,0
+FNF.US,D,20171019,000000,24.7707,25.3768,24.7389,25.3036,4149567,0
+FNF.US,D,20171020,000000,25.3816,25.5786,25.3609,25.3816,2802076,0
+FNF.US,D,20171023,000000,25.3393,25.4336,25.1901,25.2127,2531241,0
+FNF.US,D,20171024,000000,25.2259,25.2458,25.154,25.168,2697067,0
+FNF.US,D,20171025,000000,25.1192,25.168,24.8996,25.1347,1701510,0
+FNF.US,D,20171026,000000,25.1901,25.9976,24.9492,25.91,5072961,0
+FNF.US,D,20171027,000000,25.9233,26.3172,25.7732,26.1922,2201845,0
+FNF.US,D,20171030,000000,26.0863,26.4847,26.0341,26.4117,2608443,0
+FNF.US,D,20171031,000000,26.4633,26.6964,26.4272,26.6047,1662469,0
+FNF.US,D,20171101,000000,26.7479,27.0449,26.7278,26.8612,1840901,0
+FNF.US,D,20171102,000000,26.9806,27.0664,26.5128,26.8339,2270422,0
+FNF.US,D,20171103,000000,26.8539,27.1303,26.7827,27.0035,2169800,0
+FNF.US,D,20171106,000000,26.8746,27.3598,26.8746,27.1454,1500003,0
+FNF.US,D,20171107,000000,27.1677,27.4086,26.7668,26.8887,2031866,0
+FNF.US,D,20171108,000000,26.9416,26.9416,26.7047,26.7668,1456233,0
+FNF.US,D,20171109,000000,26.8109,27.5586,26.7339,27.5586,4404768,0
+FNF.US,D,20171110,000000,27.451,27.5014,27.2745,27.4096,1564840,0
+FNF.US,D,20171113,000000,27.2605,27.6072,27.137,27.5426,1434346,0
+FNF.US,D,20171114,000000,27.5353,28.5215,27.4426,28.3484,3303196,0
+FNF.US,D,20171115,000000,28.297,28.297,28.0985,28.1546,2301252,0
+FNF.US,D,20171116,000000,28.1546,28.3326,28.0917,28.2914,1733652,0
+FNF.US,D,20171117,000000,28.2325,28.4015,28.2079,28.3765,2777011,0
+FNF.US,D,20171120,000000,28.3326,28.4179,28.1191,28.2259,1882756,0
+FNF.US,D,20171121,000000,28.2914,28.7939,28.2772,28.7866,2973358,0
+FNF.US,D,20171122,000000,28.8585,28.8726,28.3822,28.5174,1150974,0
+FNF.US,D,20171124,000000,28.5735,28.8519,28.4751,28.8253,672989,0
+FNF.US,D,20171127,000000,28.7657,28.9513,28.6466,28.679,1064955,0
+FNF.US,D,20171128,000000,28.7723,28.7798,28.5801,28.7095,2412966,0
+FNF.US,D,20171129,000000,28.7464,28.8172,28.4751,28.5878,1585006,0
+FNF.US,D,20171130,000000,28.6332,28.9167,28.5801,28.7657,3222426,0
+FNF.US,D,20171201,000000,28.7657,28.8726,28.4404,28.8519,1979306,0
+FNF.US,D,20171204,000000,28.9653,28.972,27.9387,28.2175,3015606,0
+FNF.US,D,20171205,000000,28.1761,28.4097,28.0461,28.3484,2743645,0
+FNF.US,D,20171206,000000,28.2838,28.3691,27.7706,28.0262,2399230,0
+FNF.US,D,20171207,000000,28.0628,28.3948,27.9013,28.2689,2375366,0
+FNF.US,D,20171208,000000,28.4097,28.5679,28.2508,28.494,2581187,0
+FNF.US,D,20171211,000000,28.4263,28.8873,28.4179,28.8873,2299198,0
+FNF.US,D,20171212,000000,28.8319,28.9694,28.5256,28.6008,1686136,0
+FNF.US,D,20171213,000000,28.7326,28.7326,27.9335,27.9932,2835594,0
+FNF.US,D,20171214,000000,28.0122,28.4769,27.7845,28.3045,2681264,0
+FNF.US,D,20171215,000000,28.3045,28.5365,28.1928,28.2938,2330193,0
+FNF.US,D,20171218,000000,28.4129,28.5066,28.163,28.3965,2542149,0
+FNF.US,D,20171219,000000,28.4213,28.4985,27.9932,28.0469,1794562,0
+FNF.US,D,20171220,000000,28.0064,28.1266,27.84,28.0064,2213690,0
+FNF.US,D,20171221,000000,28.0262,28.0554,27.7124,27.7414,2840948,0
+FNF.US,D,20171222,000000,27.7772,27.9783,27.5917,27.9702,2174971,0
+FNF.US,D,20171226,000000,27.8921,28.2532,27.8698,28.1266,1909899,0
+FNF.US,D,20171227,000000,28.1339,28.4843,28.0708,28.2416,1104176,0
+FNF.US,D,20171228,000000,28.2342,28.351,27.8342,28.1339,1603845,0
+FNF.US,D,20171229,000000,28.2191,28.365,28.0289,28.0917,1016079,0
+FNF.US,D,20180102,000000,28.1414,28.2715,27.4839,27.5396,1905644,0
+FNF.US,D,20180103,000000,27.6629,28.558,27.6405,28.5215,2941714,0
+FNF.US,D,20180104,000000,28.6367,29.1103,28.4585,28.8239,2219986,0
+FNF.US,D,20180105,000000,28.9241,29.324,28.85,29.2162,1695330,0
+FNF.US,D,20180108,000000,29.1293,29.4323,29.0711,29.3296,1621675,0
+FNF.US,D,20180109,000000,29.4813,29.7395,29.2096,29.2288,1922662,0
+FNF.US,D,20180110,000000,29.2518,29.4091,28.9785,29.2362,1134100,0
+FNF.US,D,20180111,000000,29.3445,29.4441,29.2024,29.2362,1340438,0
+FNF.US,D,20180112,000000,29.2957,29.2957,29.0565,29.1798,1539531,0
+FNF.US,D,20180116,000000,29.2651,29.4091,29.088,29.3032,1831223,0
+FNF.US,D,20180117,000000,29.4736,30.0468,29.4091,29.9615,2018255,0
+FNF.US,D,20180118,000000,29.9673,30.0326,29.5597,29.6013,1484707,0
+FNF.US,D,20180119,000000,29.7245,29.8811,29.531,29.7097,1785531,0
+FNF.US,D,20180122,000000,29.847,29.9539,29.4672,29.78,2152706,0
+FNF.US,D,20180123,000000,29.9615,30.0609,29.6817,29.8248,1621830,0
+FNF.US,D,20180124,000000,29.8811,29.9251,29.3585,29.3884,1540302,0
+FNF.US,D,20180125,000000,29.5673,29.8316,29.4166,29.7015,1676849,0
+FNF.US,D,20180126,000000,29.78,29.78,29.4894,29.4937,1636993,0
+FNF.US,D,20180129,000000,29.3802,29.3802,28.5705,28.6762,2345790,0
+FNF.US,D,20180130,000000,28.4362,28.8427,28.2416,28.6837,2790314,0
+FNF.US,D,20180131,000000,28.3352,28.49,27.2256,27.9062,3609446,0
+FNF.US,D,20180201,000000,27.5975,28.0917,26.9474,27.06,3285641,0
+FNF.US,D,20180202,000000,26.81,27.5396,26.5531,27.1463,3087791,0
+FNF.US,D,20180205,000000,26.9606,27.4393,26.6883,26.6883,2961742,0
+FNF.US,D,20180206,000000,26.4025,27.2827,26.1797,27.2481,3701515,0
+FNF.US,D,20180207,000000,27.1386,27.2546,26.5672,26.5946,1753152,0
+FNF.US,D,20180208,000000,26.573,26.9028,26.2734,26.2734,4157704,0
+FNF.US,D,20180209,000000,26.4234,26.81,26.3099,26.6883,3141190,0
+FNF.US,D,20180212,000000,26.7884,27.3467,26.7884,27.118,2236262,0
+FNF.US,D,20180213,000000,27.0035,27.6049,26.9474,27.5396,1553743,0
+FNF.US,D,20180214,000000,27.3755,27.7481,27.2827,27.4052,2925277,0
+FNF.US,D,20180215,000000,27.4839,28.4437,27.4839,28.3858,3201175,0
+FNF.US,D,20180216,000000,28.2862,28.4751,27.9783,27.9783,1585942,0
+FNF.US,D,20180220,000000,27.4775,28.0199,27.4775,27.4775,1755387,0
+FNF.US,D,20180221,000000,27.4691,28.5066,27.4327,28.0064,1908578,0
+FNF.US,D,20180222,000000,28.0064,28.2938,27.8458,27.9468,1688203,0
+FNF.US,D,20180223,000000,28.0122,28.529,27.9999,28.4362,1893940,0
+FNF.US,D,20180226,000000,28.4362,29.1152,28.3118,28.8569,3905874,0
+FNF.US,D,20180227,000000,28.8155,29.0439,28.514,28.7998,2768764,0
+FNF.US,D,20180228,000000,28.8569,29.0711,28.5847,28.5847,2464474,0
+FNF.US,D,20180301,000000,28.6226,28.7449,27.3755,27.4973,1834636,0
+FNF.US,D,20180302,000000,27.3467,27.4898,27.1386,27.3895,1623710,0
+FNF.US,D,20180305,000000,27.296,27.6991,27.1047,27.5478,1851223,0
+FNF.US,D,20180306,000000,27.6695,27.7481,26.8174,26.9888,2401173,0
+FNF.US,D,20180307,000000,26.7263,27.2886,26.7146,27.2256,1932767,0
+FNF.US,D,20180308,000000,27.296,27.4327,26.9028,27.4327,1894856,0
+FNF.US,D,20180309,000000,27.5618,27.8277,27.311,27.6479,1443760,0
+FNF.US,D,20180312,000000,27.6545,27.8458,27.5122,27.5122,1688333,0
+FNF.US,D,20180313,000000,27.6545,28.0469,27.6213,27.8616,2616166,0
+FNF.US,D,20180314,000000,28.0199,28.2342,27.5975,27.6049,2724007,0
+FNF.US,D,20180315,000000,27.6479,27.8946,27.3878,27.7936,1568957,0
+FNF.US,D,20180316,000000,27.8417,28.3774,27.8051,28.2979,2807499,0
+FNF.US,D,20180319,000000,29.3876,30.6795,28.9686,29.1133,8383022,0
+FNF.US,D,20180320,000000,29.2641,30.0377,28.6666,29.5018,4493322,0
+FNF.US,D,20180321,000000,29.5018,29.7627,29.3577,29.6611,2149354,0
+FNF.US,D,20180322,000000,29.5018,29.6526,29.3049,29.3802,1883140,0
+FNF.US,D,20180323,000000,29.3727,29.5879,28.7657,28.7657,2251080,0
+FNF.US,D,20180326,000000,29.0994,29.5607,29.0331,29.4297,2020944,0
+FNF.US,D,20180327,000000,29.3802,29.7123,29.1996,29.3354,1386666,0
+FNF.US,D,20180328,000000,29.315,29.5542,28.6367,28.7236,2343200,0
+FNF.US,D,20180329,000000,28.9529,29.0612,28.7657,28.8741,1765955,0
+FNF.US,D,20180402,000000,28.8593,28.8891,27.8209,28.2547,1627234,0
+FNF.US,D,20180403,000000,28.2838,28.5711,28.0593,28.2316,1521049,0
+FNF.US,D,20180404,000000,27.9585,28.6441,27.8417,28.5437,2271082,0
+FNF.US,D,20180405,000000,28.7086,28.7086,28.0893,28.1108,1817514,0
+FNF.US,D,20180406,000000,28.0679,28.3334,27.6702,27.7936,3707058,0
+FNF.US,D,20180409,000000,27.9416,27.9416,27.3438,27.5236,2111037,0
+FNF.US,D,20180410,000000,27.8209,27.9585,27.4312,27.576,1631226,0
+FNF.US,D,20180411,000000,27.3242,27.8294,27.3011,27.5618,1946442,0
+FNF.US,D,20180412,000000,27.7788,28.0023,27.5883,27.8011,1217980,0
+FNF.US,D,20180413,000000,27.9891,28.0229,27.3438,27.5469,934330,0
+FNF.US,D,20180416,000000,27.6702,27.9195,27.4973,27.8483,971909,0
+FNF.US,D,20180417,000000,27.9286,28.4742,27.8483,28.2391,1234214,0
+FNF.US,D,20180418,000000,28.2914,28.3271,27.7862,27.8209,1109991,0
+FNF.US,D,20180419,000000,27.7862,27.8598,27.19,27.3011,1454912,0
+FNF.US,D,20180420,000000,27.5046,27.6124,27.2445,27.4534,1577449,0
+FNF.US,D,20180423,000000,27.5046,27.6843,27.2009,27.2596,840261,0
+FNF.US,D,20180424,000000,27.1428,27.4034,26.983,27.1221,1002665,0
+FNF.US,D,20180425,000000,27.1428,27.1801,26.8049,26.8612,1036543,0
+FNF.US,D,20180426,000000,26.9128,27.0229,26.3065,26.8612,1582022,0
+FNF.US,D,20180427,000000,26.8414,27.0858,26.6012,26.6665,1443664,0
+FNF.US,D,20180430,000000,26.6948,26.9282,26.4696,26.5723,1942560,0
+FNF.US,D,20180501,000000,26.5591,26.8894,26.443,26.8481,1374635,0
+FNF.US,D,20180502,000000,26.8612,26.9755,26.6171,26.8049,1680301,0
+FNF.US,D,20180503,000000,26.6948,27.6553,26.6948,27.4312,2597600,0
+FNF.US,D,20180504,000000,27.3083,27.4177,26.9456,27.3878,1669681,0
+FNF.US,D,20180507,000000,27.3438,27.3813,27.056,27.2065,1777672,0
+FNF.US,D,20180508,000000,27.2009,27.2596,26.9199,27.1577,1060906,0
+FNF.US,D,20180509,000000,27.1659,27.3739,27.0419,27.1801,1597218,0
+FNF.US,D,20180510,000000,27.3316,27.4034,27.0486,27.4034,1248180,0
+FNF.US,D,20180511,000000,27.0359,27.8352,27.0359,27.6124,1795296,0
+FNF.US,D,20180514,000000,27.7066,27.7498,27.3598,27.5702,1388403,0
+FNF.US,D,20180515,000000,27.5386,27.7622,27.3954,27.5842,2245356,0
+FNF.US,D,20180516,000000,27.7192,27.8641,27.3166,27.3673,1602897,0
+FNF.US,D,20180517,000000,27.3523,27.6405,27.2943,27.5236,1522250,0
+FNF.US,D,20180518,000000,27.6479,27.7936,27.5975,27.6991,939331,0
+FNF.US,D,20180521,000000,27.7622,28.1539,27.4973,28.1382,1422174,0
+FNF.US,D,20180522,000000,28.1305,28.1305,27.6197,27.6405,1084440,0
+FNF.US,D,20180523,000000,27.6248,28.0229,27.5236,27.7414,1097408,0
+FNF.US,D,20180524,000000,27.8011,27.8011,27.4243,27.4243,1695666,0
+FNF.US,D,20180525,000000,27.4889,27.9585,27.4034,27.4973,822793,0
+FNF.US,D,20180529,000000,27.4243,27.555,27.1005,27.2661,1539480,0
+FNF.US,D,20180530,000000,27.3438,27.6479,27.3438,27.3878,1989055,0
+FNF.US,D,20180531,000000,27.3878,27.4034,26.6477,26.6665,3723481,0
+FNF.US,D,20180601,000000,26.8109,27.19,26.8109,27.1725,1201934,0
+FNF.US,D,20180604,000000,27.3011,27.3166,26.7537,26.8109,738073,0
+FNF.US,D,20180605,000000,26.8545,26.9954,26.5291,26.6591,1172368,0
+FNF.US,D,20180606,000000,26.733,26.8755,26.5664,26.8612,1157435,0
+FNF.US,D,20180607,000000,26.9491,27.1221,26.7537,26.9913,1371406,0
+FNF.US,D,20180608,000000,26.9282,27.3739,26.9282,27.3242,1055320,0
+FNF.US,D,20180611,000000,27.3523,27.5917,27.2222,27.2661,3119047,0
+FNF.US,D,20180612,000000,27.3242,27.4112,27.1005,27.3523,1390700,0
+FNF.US,D,20180613,000000,27.4606,27.8558,27.4034,27.5236,2739946,0
+FNF.US,D,20180614,000000,27.6786,27.9849,27.672,27.7887,1345002,0
+FNF.US,D,20180615,000000,27.715,27.9692,27.5767,27.7728,2447012,0
+FNF.US,D,20180618,000000,27.7076,27.8316,27.4673,27.6132,1764972,0
+FNF.US,D,20180619,000000,27.5046,27.7076,27.257,27.3722,1373739,0
+FNF.US,D,20180620,000000,27.4442,27.5046,27.0449,27.1702,1056867,0
+FNF.US,D,20180621,000000,27.1768,27.3148,26.8993,26.8993,1507539,0
+FNF.US,D,20180622,000000,26.9706,27.0021,26.5152,26.7412,2946406,0
+FNF.US,D,20180625,000000,26.689,26.8199,26.4117,26.5938,2071108,0
+FNF.US,D,20180626,000000,26.6665,27.0741,26.5723,26.8852,931496,0
+FNF.US,D,20180627,000000,26.9391,27.0328,26.6171,26.6393,1663423,0
+FNF.US,D,20180628,000000,26.6665,27.1122,26.4317,27.1047,1851036,0
+FNF.US,D,20180629,000000,27.1047,27.7282,27.0883,27.359,2293010,0
+FNF.US,D,20180702,000000,27.1983,27.4526,26.7983,27.1702,1202652,0
+FNF.US,D,20180703,000000,27.1188,27.5179,27.0664,27.1047,879633,0
+FNF.US,D,20180705,000000,27.2505,27.555,27.191,27.531,1026330,0
+FNF.US,D,20180706,000000,27.5469,27.7572,27.4302,27.5469,772278,0
+FNF.US,D,20180709,000000,27.633,27.859,27.5808,27.8442,928379,0
+FNF.US,D,20180710,000000,27.9185,28.1074,27.8673,27.8831,825494,0
+FNF.US,D,20180711,000000,27.8109,28.0644,27.7728,27.8516,939400,0
+FNF.US,D,20180712,000000,27.946,27.9999,27.1768,27.2126,1117714,0
+FNF.US,D,20180713,000000,27.2199,27.3946,26.8355,26.9646,1690640,0
+FNF.US,D,20180716,000000,26.9508,27.2347,26.8852,27.0741,1352550,0
+FNF.US,D,20180717,000000,27.2199,27.5702,27.2155,27.2918,1418382,0
+FNF.US,D,20180718,000000,27.4169,28.9653,27.2422,28.6531,3493247,0
+FNF.US,D,20180719,000000,28.6605,29.2633,28.4709,28.9653,2777779,0
+FNF.US,D,20180720,000000,28.9653,29.5201,28.8932,29.1913,1820837,0
+FNF.US,D,20180723,000000,29.1913,29.3354,28.4992,28.5074,1737633,0
+FNF.US,D,20180724,000000,28.5446,29.1543,28.451,29.1543,2274851,0
+FNF.US,D,20180725,000000,29.2129,29.7146,28.972,29.6277,1873268,0
+FNF.US,D,20180726,000000,29.6926,30.1137,29.4448,29.5333,1734883,0
+FNF.US,D,20180727,000000,29.5971,30.0854,29.3952,29.4297,2382450,0
+FNF.US,D,20180730,000000,29.5558,29.6549,29.1243,29.1458,1510338,0
+FNF.US,D,20180731,000000,29.2776,29.4821,29.0588,29.4531,1648491,0
+FNF.US,D,20180801,000000,29.4531,29.6435,29.1978,29.4448,1826034,0
+FNF.US,D,20180802,000000,29.2776,29.9184,29.2633,29.6493,1540013,0
+FNF.US,D,20180803,000000,29.5688,29.8612,29.1243,29.2261,1442858,0
+FNF.US,D,20180806,000000,29.2701,29.5409,29.1839,29.4902,1021225,0
+FNF.US,D,20180807,000000,29.5474,29.8737,29.3654,29.4099,1177843,0
+FNF.US,D,20180808,000000,29.3952,29.4175,28.9513,29.112,1496005,0
+FNF.US,D,20180809,000000,29.1176,29.4243,28.9794,28.9951,1839753,0
+FNF.US,D,20180810,000000,28.915,29.2055,28.6383,29.0904,1276167,0
+FNF.US,D,20180813,000000,29.0588,29.1176,28.8485,28.957,918784,0
+FNF.US,D,20180814,000000,28.972,29.0664,28.5148,28.8858,1397038,0
+FNF.US,D,20180815,000000,28.8286,28.8286,28.3897,28.5373,1339854,0
+FNF.US,D,20180816,000000,28.6168,29.0466,28.5513,28.7111,1920905,0
+FNF.US,D,20180817,000000,28.6383,29.1614,28.5935,29.0466,1041947,0
+FNF.US,D,20180820,000000,29.112,29.7072,29.0738,29.5409,1679805,0
+FNF.US,D,20180821,000000,29.6053,29.737,29.4099,29.6277,1335634,0
+FNF.US,D,20180822,000000,29.6549,29.7726,29.2493,29.4448,2240037,0
+FNF.US,D,20180823,000000,29.4099,29.5333,29.2633,29.3437,1215812,0
+FNF.US,D,20180824,000000,29.4363,29.6163,29.2334,29.5474,1088140,0
+FNF.US,D,20180827,000000,29.6989,29.7833,29.3876,29.4953,1019987,0
+FNF.US,D,20180828,000000,29.5558,29.5558,28.9653,29.0523,980933,0
+FNF.US,D,20180829,000000,29.1913,29.4018,29.1327,29.3577,1161525,0
+FNF.US,D,20180830,000000,29.3577,29.5333,28.9074,29.0904,1135409,0
+FNF.US,D,20180831,000000,29.0523,29.2062,28.9231,29.1614,1467904,0
+FNF.US,D,20180904,000000,29.1614,29.4363,29.1053,29.4363,921079,0
+FNF.US,D,20180905,000000,29.4363,29.6549,29.2776,29.3495,949759,0
+FNF.US,D,20180906,000000,29.4175,29.5838,29.2633,29.2858,942544,0
+FNF.US,D,20180907,000000,29.2261,29.3232,29.0382,29.112,716588,0
+FNF.US,D,20180910,000000,29.1765,29.3727,29.0588,29.1327,694168,0
+FNF.US,D,20180911,000000,28.972,29.3952,28.915,29.3952,1282589,0
+FNF.US,D,20180912,000000,29.315,29.3952,29.01,29.0232,1064985,0
+FNF.US,D,20180913,000000,29.1402,29.5515,29.0523,29.5292,1060295,0
+FNF.US,D,20180914,000000,29.4928,29.7645,29.2717,29.6526,776765,0
+FNF.US,D,20180917,000000,29.7045,29.8148,29.3171,29.4481,678089,0
+FNF.US,D,20180918,000000,29.4705,29.8224,29.2147,29.338,1204205,0
+FNF.US,D,20180919,000000,29.3313,29.4562,28.8925,28.9646,1738540,0
+FNF.US,D,20180920,000000,29.0523,29.1185,28.6358,28.8114,1478743,0
+FNF.US,D,20180921,000000,28.8552,29.0664,28.7162,29.0466,3301605,0
+FNF.US,D,20180924,000000,28.9794,29.1334,28.6928,28.9507,1071460,0
+FNF.US,D,20180925,000000,28.9561,29.2147,28.8114,28.8552,870445,0
+FNF.US,D,20180926,000000,28.9507,28.9794,28.6054,28.7519,1171377,0
+FNF.US,D,20180927,000000,28.7666,29.0026,28.6175,28.6506,1257075,0
+FNF.US,D,20180928,000000,28.6216,29.0588,28.5829,28.8337,2056607,0
+FNF.US,D,20181001,000000,28.9223,29.0026,28.2914,28.3194,1370761,0
+FNF.US,D,20181002,000000,28.3118,28.6431,28.2432,28.6291,1270143,0
+FNF.US,D,20181003,000000,28.7457,28.8849,28.5976,28.7599,2412010,0
+FNF.US,D,20181004,000000,28.6928,28.7392,28.2772,28.446,958753,0
+FNF.US,D,20181005,000000,28.399,28.673,28.3352,28.3858,1566406,0
+FNF.US,D,20181008,000000,28.3271,28.3858,28.0716,28.2043,977866,0
+FNF.US,D,20181009,000000,28.1083,28.5719,28.0792,28.5031,1513482,0
+FNF.US,D,20181010,000000,28.4072,28.5031,27.8359,27.8359,1743833,0
+FNF.US,D,20181011,000000,27.6753,27.8011,25.6235,25.6532,3998476,0
+FNF.US,D,20181012,000000,25.872,25.9761,25.3436,25.683,2296332,0
+FNF.US,D,20181015,000000,25.6459,26.1361,25.6159,25.6459,2083534,0
+FNF.US,D,20181016,000000,25.7178,26.0638,25.562,26.0564,2380077,0
+FNF.US,D,20181017,000000,26.0928,26.443,26.0424,26.1145,1133106,0
+FNF.US,D,20181018,000000,25.9521,26.159,25.5654,25.6292,1425327,0
+FNF.US,D,20181019,000000,25.7178,25.7767,25.4263,25.5654,1991922,0
+FNF.US,D,20181022,000000,25.6532,25.6681,25.1481,25.2351,2081701,0
+FNF.US,D,20181023,000000,24.9501,25.1986,24.4657,25.0379,4580288,0
+FNF.US,D,20181024,000000,24.9436,25.0662,24.1372,24.1372,2522569,0
+FNF.US,D,20181025,000000,24.4817,24.8469,23.4697,23.5361,2540893,0
+FNF.US,D,20181026,000000,23.1899,23.8149,22.8156,23.6825,2332730,0
+FNF.US,D,20181029,000000,23.7047,24.1139,23.3901,23.6385,2947031,0
+FNF.US,D,20181030,000000,23.6171,24.1212,23.4854,24.0933,1460503,0
+FNF.US,D,20181031,000000,24.4079,24.6513,24.3614,24.509,2306550,0
+FNF.US,D,20181101,000000,24.4889,24.9635,24.3267,24.7158,1335793,0
+FNF.US,D,20181102,000000,24.8915,25.0066,23.8871,24.1072,2135785,0
+FNF.US,D,20181105,000000,24.1212,24.3574,23.8149,24.1503,2183895,0
+FNF.US,D,20181106,000000,24.1072,24.5469,23.9674,24.3927,1910668,0
+FNF.US,D,20181107,000000,24.5469,24.7523,24.2762,24.7315,1702555,0
+FNF.US,D,20181108,000000,24.6771,24.8684,24.5551,24.6909,1857612,0
+FNF.US,D,20181109,000000,24.6348,24.7581,24.3118,24.6654,1730857,0
+FNF.US,D,20181112,000000,24.6031,24.6835,24.1072,24.1372,1325463,0
+FNF.US,D,20181113,000000,24.1006,24.3614,23.858,23.91,1963761,0
+FNF.US,D,20181114,000000,24.012,24.1503,23.5716,23.6661,1976593,0
+FNF.US,D,20181115,000000,23.4771,23.9831,23.2942,23.8273,1688947,0
+FNF.US,D,20181116,000000,23.7196,24.0634,23.6907,23.8944,1328818,0
+FNF.US,D,20181119,000000,23.9532,24.0337,23.3968,23.6825,1268524,0
+FNF.US,D,20181120,000000,23.3826,23.8002,23.3826,23.6661,1006865,0
+FNF.US,D,20181121,000000,23.7851,24.1882,23.6453,23.9234,1828238,0
+FNF.US,D,20181123,000000,23.7919,24.1072,23.6825,23.6825,587033,0
+FNF.US,D,20181126,000000,23.8729,24.3854,23.8729,24.3425,1679655,0
+FNF.US,D,20181127,000000,24.2762,24.4434,23.6453,23.6743,1464780,0
+FNF.US,D,20181128,000000,23.7113,24.6114,23.6453,24.5833,2246113,0
+FNF.US,D,20181129,000000,24.5396,24.7737,24.2828,24.3118,1604182,0
+FNF.US,D,20181130,000000,24.2902,24.628,24.1967,24.6198,3043256,0
+FNF.US,D,20181203,000000,24.8194,24.8252,24.3043,24.6348,1340102,0
+FNF.US,D,20181204,000000,24.6348,24.6588,23.9532,23.9616,2143787,0
+FNF.US,D,20181206,000000,23.6907,24.509,23.5434,24.2762,3298450,0
+FNF.US,D,20181207,000000,24.2017,24.3043,23.6385,23.8076,1970135,0
+FNF.US,D,20181210,000000,23.8273,23.8944,23.1408,23.6171,1564157,0
+FNF.US,D,20181211,000000,23.9674,24.0419,23.3371,23.4117,1406597,0
+FNF.US,D,20181212,000000,23.6583,23.8273,23.4044,23.5361,1417616,0
+FNF.US,D,20181213,000000,23.6385,23.9873,23.4233,23.6924,1610126,0
+FNF.US,D,20181214,000000,23.4176,23.5791,23.0913,23.3156,2559214,0
+FNF.US,D,20181217,000000,23.2608,23.3725,22.8405,23.0101,1821722,0
+FNF.US,D,20181218,000000,23.083,23.3423,22.9448,23.1866,1619585,0
+FNF.US,D,20181219,000000,23.203,23.4099,22.5074,22.582,2144863,0
+FNF.US,D,20181220,000000,22.432,22.7593,22.2326,22.4478,1537121,0
+FNF.US,D,20181221,000000,22.3524,22.9869,22.3524,22.4918,3396499,0
+FNF.US,D,20181224,000000,22.3524,22.432,21.8931,21.8931,471521,0
+FNF.US,D,20181226,000000,21.8931,22.9511,21.8161,22.9511,1723173,0
+FNF.US,D,20181227,000000,22.6782,23.1063,22.337,23.0755,1808416,0
+FNF.US,D,20181228,000000,23.13,23.276,22.6995,23.0101,1518660,0
+FNF.US,D,20181231,000000,23.0913,23.2916,22.9059,23.2527,1463742,0
+FNF.US,D,20190102,000000,23.0018,23.2527,22.7435,23.203,1793203,0
+FNF.US,D,20190103,000000,23.13,23.5502,22.7924,23.2674,1454746,0
+FNF.US,D,20190104,000000,23.4614,23.9939,23.4317,23.8762,1566620,0
+FNF.US,D,20190107,000000,23.8696,24.0865,23.6385,23.8838,2113897,0
+FNF.US,D,20190108,000000,23.9573,24.334,23.8903,24.1793,1734863,0
+FNF.US,D,20190109,000000,24.2531,24.4228,24.1048,24.3574,2079917,0
+FNF.US,D,20190110,000000,24.334,25.1547,24.1353,25.1547,1963286,0
+FNF.US,D,20190111,000000,25.1185,25.1993,24.7555,25.096,2305813,0
+FNF.US,D,20190114,000000,24.9336,25.2284,24.874,25.1185,1696930,0
+FNF.US,D,20190115,000000,25.1614,25.3922,25.0826,25.2583,1456392,0
+FNF.US,D,20190116,000000,25.3393,25.4428,25.1803,25.332,1481774,0
+FNF.US,D,20190117,000000,25.2888,25.4811,25.1481,25.2367,1586062,0
+FNF.US,D,20190118,000000,25.318,25.562,25.2973,25.4661,1446741,0
+FNF.US,D,20190122,000000,25.413,25.7624,25.0454,25.2506,2120570,0
+FNF.US,D,20190123,000000,25.3261,25.5919,25.1696,25.5398,1684662,0
+FNF.US,D,20190124,000000,25.7401,26.0193,25.5398,25.7095,1213369,0
+FNF.US,D,20190125,000000,25.8792,26.2425,25.8203,25.9694,1420052,0
+FNF.US,D,20190128,000000,25.8444,26.0954,25.7758,26.0059,1245530,0
+FNF.US,D,20190129,000000,26.0349,26.1086,25.7989,25.9378,931518,0
+FNF.US,D,20190130,000000,26.0349,26.3993,25.9347,26.3761,1273841,0
+FNF.US,D,20190131,000000,26.3099,26.7977,26.2494,26.7462,1671812,0
+FNF.US,D,20190201,000000,26.7977,27.0204,26.6433,26.9236,1901431,0
+FNF.US,D,20190204,000000,26.7659,26.7659,25.8504,26.1011,4602708,0
+FNF.US,D,20190205,000000,26.0349,26.0499,25.6267,25.6513,1976100,0
+FNF.US,D,20190206,000000,25.6513,25.9107,25.4958,25.8577,1410496,0
+FNF.US,D,20190207,000000,25.8063,25.9042,25.6267,25.7237,1202812,0
+FNF.US,D,20190208,000000,25.635,26.0275,25.635,25.9531,1321524,0
+FNF.US,D,20190211,000000,26.0132,26.2277,25.8961,26.1971,1402355,0
+FNF.US,D,20190212,000000,26.419,26.6269,26.3014,26.6202,1953154,0
+FNF.US,D,20190213,000000,26.7537,27.0285,26.6644,26.9464,2329231,0
+FNF.US,D,20190214,000000,25.8444,26.4646,25.4588,26.2726,3708832,0
+FNF.US,D,20190215,000000,26.5086,26.6856,25.6888,25.7095,2596727,0
+FNF.US,D,20190219,000000,25.562,25.7358,25.4811,25.635,1671772,0
+FNF.US,D,20190220,000000,25.6655,25.8444,25.5324,25.8203,1326936,0
+FNF.US,D,20190221,000000,25.7989,25.7989,25.2583,25.3544,2158187,0
+FNF.US,D,20190222,000000,25.4296,26.0456,25.4073,25.9843,1786093,0
+FNF.US,D,20190225,000000,26.0954,26.1011,25.6956,25.8138,1332125,0
+FNF.US,D,20190226,000000,25.7169,25.9347,25.4296,25.4355,1304293,0
+FNF.US,D,20190227,000000,25.3393,25.769,25.2656,25.769,1259010,0
+FNF.US,D,20190228,000000,25.769,25.9927,25.6141,25.9531,1933653,0
+FNF.US,D,20190301,000000,26.0349,26.2983,25.8138,26.1617,1942101,0
+FNF.US,D,20190304,000000,26.2425,26.2425,25.5505,25.769,1945554,0
+FNF.US,D,20190305,000000,25.7551,25.9531,25.635,25.9173,1178210,0
+FNF.US,D,20190306,000000,25.8875,26.1689,25.8444,25.9173,1389336,0
+FNF.US,D,20190307,000000,25.9042,26.1029,25.7095,25.9769,2189101,0
+FNF.US,D,20190308,000000,25.8063,26.1542,25.7443,26.0878,1930756,0
+FNF.US,D,20190311,000000,26.2352,26.3163,25.9531,26.1086,1074904,0
+FNF.US,D,20190312,000000,26.1309,26.2641,25.8961,26.0193,1155301,0
+FNF.US,D,20190313,000000,26.1011,26.3529,25.9769,26.1461,1789914,0
+FNF.US,D,20190314,000000,26.2062,26.5656,26.049,26.1915,1159792,0
+FNF.US,D,20190315,000000,26.1461,26.5076,26.0872,26.1689,2344710,0
+FNF.US,D,20190318,000000,26.1915,26.444,26.0572,26.2435,1180589,0
+FNF.US,D,20190319,000000,26.2816,26.2957,25.568,25.6383,1513803,0
+FNF.US,D,20190320,000000,25.572,25.9595,25.3261,25.6847,1984001,0
+FNF.US,D,20190321,000000,25.6101,26.5268,25.6101,26.4216,1953782,0
+FNF.US,D,20190322,000000,26.3934,27.4078,26.3672,27.2588,3169485,0
+FNF.US,D,20190325,000000,27.2437,27.5014,27.0204,27.2588,2763022,0
+FNF.US,D,20190326,000000,27.3929,27.6727,27.1759,27.2437,1942293,0
+FNF.US,D,20190327,000000,27.2437,28.1191,27.2437,27.7961,2916924,0
+FNF.US,D,20190328,000000,27.7961,27.8616,27.3847,27.4973,1109720,0
+FNF.US,D,20190329,000000,27.6164,27.7431,27.2206,27.2745,1451883,0
+FNF.US,D,20190401,000000,27.6916,28.423,27.6621,28.3981,2239164,0
+FNF.US,D,20190402,000000,28.3558,28.3558,27.8939,28.1688,1473964,0
+FNF.US,D,20190403,000000,28.3029,28.3326,27.8781,27.9981,1766299,0
+FNF.US,D,20190404,000000,28.0488,28.4378,27.9078,28.3484,1693319,0
+FNF.US,D,20190405,000000,28.3914,28.6612,28.2781,28.423,1615889,0
+FNF.US,D,20190408,000000,28.4669,28.5199,28.2135,28.5199,1100166,0
+FNF.US,D,20190409,000000,28.446,28.446,27.8898,28.0254,1899381,0
+FNF.US,D,20190410,000000,28.1986,28.654,28.1132,28.5705,1570148,0
+FNF.US,D,20190411,000000,28.721,28.8337,28.5274,28.7939,1028962,0
+FNF.US,D,20190412,000000,28.9513,29.0548,28.721,28.9513,1073267,0
+FNF.US,D,20190415,000000,29.0125,29.145,28.8693,28.9902,1369084,0
+FNF.US,D,20190416,000000,29.0258,29.2278,28.9478,29.1978,994862,0
+FNF.US,D,20190417,000000,29.2883,29.3537,28.9478,29.0473,846125,0
+FNF.US,D,20190418,000000,29.1913,29.2278,28.986,29.0415,799385,0
+FNF.US,D,20190422,000000,28.9736,29.0331,28.639,28.8401,1072351,0
+FNF.US,D,20190423,000000,28.9074,29.1028,28.7939,28.9984,1174514,0
+FNF.US,D,20190424,000000,29.0796,29.2957,28.8585,29.088,1416837,0
+FNF.US,D,20190425,000000,29.1028,29.8024,28.8608,29.6319,1857034,0
+FNF.US,D,20190426,000000,29.8024,30.4069,29.7395,30.2505,2267571,0
+FNF.US,D,20190429,000000,30.1155,30.2428,29.2129,29.2202,2218274,0
+FNF.US,D,20190430,000000,29.3396,29.9058,29.2957,29.809,1396430,0
+FNF.US,D,20190501,000000,29.7661,29.93,29.4433,29.5044,1272419,0
+FNF.US,D,20190502,000000,29.4745,29.6979,29.1765,29.5118,1294201,0
+FNF.US,D,20190503,000000,29.4745,29.64,29.3354,29.4912,1210183,0
+FNF.US,D,20190506,000000,29.2202,29.4514,29.1152,29.3775,795619,0
+FNF.US,D,20190507,000000,29.2278,29.4223,29.1765,29.3396,930616,0
+FNF.US,D,20190508,000000,29.2278,29.5417,29.0415,29.0473,1109653,0
+FNF.US,D,20190509,000000,28.9445,29.2062,28.8021,29.0962,720006,0
+FNF.US,D,20190510,000000,28.9513,29.3852,28.8401,29.3692,1142440,0
+FNF.US,D,20190513,000000,28.9297,29.1152,28.5644,28.6168,1254334,0
+FNF.US,D,20190514,000000,28.624,28.8767,28.5999,28.7137,1479070,0
+FNF.US,D,20190515,000000,28.654,29.2801,28.5852,29.1765,983957,0
+FNF.US,D,20190516,000000,29.1606,29.4912,29.1606,29.3934,1142556,0
+FNF.US,D,20190517,000000,29.1978,29.5186,29.1606,29.332,988305,0
+FNF.US,D,20190520,000000,29.2511,29.64,29.2202,29.4827,1334596,0
+FNF.US,D,20190521,000000,29.5186,29.7054,29.0837,29.1383,1802849,0
+FNF.US,D,20190522,000000,29.1028,29.2717,29.0415,29.1383,984429,0
+FNF.US,D,20190523,000000,28.9372,29.1152,28.7376,28.9241,923722,0
+FNF.US,D,20190524,000000,29.088,29.2129,28.8337,28.9902,917992,0
+FNF.US,D,20190528,000000,28.9902,29.1687,28.3635,28.4956,2933001,0
+FNF.US,D,20190529,000000,28.4956,28.765,28.4669,28.7376,1455035,0
+FNF.US,D,20190530,000000,28.8262,29.0059,28.4877,28.5999,863567,0
+FNF.US,D,20190531,000000,28.4877,28.9158,28.4877,28.765,1800406,0
+FNF.US,D,20190603,000000,28.8693,29.4745,28.7583,29.4433,1927386,0
+FNF.US,D,20190604,000000,29.6005,29.7512,29.3692,29.7279,1249683,0
+FNF.US,D,20190605,000000,29.8488,30.1353,29.7661,29.9673,1102588,0
+FNF.US,D,20190606,000000,30.0342,30.0931,29.7439,29.7942,653248,0
+FNF.US,D,20190607,000000,29.8488,30.0342,29.5083,29.7054,1594868,0
+FNF.US,D,20190610,000000,29.7362,29.8174,29.5383,29.6526,842380,0
+FNF.US,D,20190611,000000,29.8174,29.8174,29.3041,29.4912,1074067,0
+FNF.US,D,20190612,000000,29.5186,29.6163,29.3934,29.4745,1304224,0
+FNF.US,D,20190613,000000,29.5349,29.8124,29.4216,29.7901,1043573,0
+FNF.US,D,20190614,000000,29.7387,30.0154,29.6989,29.9781,1062403,0
+FNF.US,D,20190617,000000,30.0227,30.1447,29.9448,30.0003,969647,0
+FNF.US,D,20190618,000000,30.0765,30.2868,29.7751,29.9844,1236856,0
+FNF.US,D,20190619,000000,30.0832,30.2488,29.872,30.2488,1329953,0
+FNF.US,D,20190620,000000,30.3922,31.0079,30.3922,30.8648,1410842,0
+FNF.US,D,20190621,000000,30.768,30.912,30.4556,30.6545,2266949,0
+FNF.US,D,20190624,000000,30.7009,30.7531,30.3655,30.3845,905982,0
+FNF.US,D,20190625,000000,30.4599,30.5892,30.3017,30.4823,913573,0
+FNF.US,D,20190626,000000,30.4741,30.6238,29.4912,29.5498,1974920,0
+FNF.US,D,20190627,000000,29.5268,30.0227,29.5118,29.9646,1009185,0
+FNF.US,D,20190628,000000,30.0468,30.3771,29.8439,30.3084,2209812,0
+FNF.US,D,20190701,000000,30.4599,30.6545,30.3813,30.6041,1117448,0
+FNF.US,D,20190702,000000,30.6041,30.8813,30.3696,30.6858,1296287,0
+FNF.US,D,20190703,000000,30.7091,31.1215,30.7091,30.9178,549845,0
+FNF.US,D,20190705,000000,30.768,30.8341,30.3116,30.8341,1002963,0
+FNF.US,D,20190708,000000,30.9055,31.3086,30.8648,31.2854,1753236,0
+FNF.US,D,20190709,000000,31.1512,31.2025,30.6975,31.0229,1819038,0
+FNF.US,D,20190710,000000,31.0609,31.4072,30.9135,31.1289,1746648,0
+FNF.US,D,20190711,000000,31.1886,31.2108,30.5974,30.7754,1707374,0
+FNF.US,D,20190712,000000,30.7995,31.4742,30.7995,31.3252,1718660,0
+FNF.US,D,20190715,000000,31.3408,31.4072,31.0229,31.2507,1408885,0
+FNF.US,D,20190716,000000,31.0462,31.3624,30.912,31.272,2114670,0
+FNF.US,D,20190717,000000,30.6115,32.3394,30.6115,32.1682,3161947,0
+FNF.US,D,20190718,000000,32.212,32.3998,31.919,32.0993,2914033,0
+FNF.US,D,20190719,000000,32.2797,32.3404,31.919,32.1217,4616577,0
+FNF.US,D,20190722,000000,32.1292,32.1292,31.6929,31.8284,1529990,0
+FNF.US,D,20190723,000000,31.8284,32.1433,31.6098,32.0696,1131354,0
+FNF.US,D,20190724,000000,32.1351,32.1896,31.8444,32.1077,1415099,0
+FNF.US,D,20190725,000000,32.1077,32.3394,31.9866,32.212,2252868,0
+FNF.US,D,20190726,000000,32.2054,32.6035,32.1822,32.5888,1450801,0
+FNF.US,D,20190729,000000,32.6168,32.7826,32.212,32.3105,1244332,0
+FNF.US,D,20190730,000000,32.1682,32.6444,32.1598,32.3105,1743542,0
+FNF.US,D,20190731,000000,32.3238,32.6484,32.2054,32.2493,1497218,0
+FNF.US,D,20190801,000000,32.3105,32.7387,32.2723,32.5284,1924064,0
+FNF.US,D,20190802,000000,32.3619,32.4379,32.0928,32.265,1263885,0
+FNF.US,D,20190805,000000,32.01,32.212,31.6026,31.9413,1953644,0
+FNF.US,D,20190806,000000,32.01,32.5624,32.01,32.5125,1416208,0
+FNF.US,D,20190807,000000,32.1896,32.9935,31.9263,32.7826,1675459,0
+FNF.US,D,20190808,000000,33.0466,33.3109,33.0399,33.2129,1887532,0
+FNF.US,D,20190809,000000,33.2198,33.5577,33.0916,33.1295,1458013,0
+FNF.US,D,20190812,000000,33.0466,33.2129,32.7227,32.8413,1125359,0
+FNF.US,D,20190813,000000,32.7766,33.0916,32.6641,32.9034,1586095,0
+FNF.US,D,20190814,000000,32.4679,32.7983,32.2723,32.3479,1274952,0
+FNF.US,D,20190815,000000,32.558,32.9573,32.4779,32.7685,1481610,0
+FNF.US,D,20190816,000000,32.8287,33.3191,32.7542,33.2652,1154933,0
+FNF.US,D,20190819,000000,33.5651,33.6868,33.2129,33.2725,1164584,0
+FNF.US,D,20190820,000000,33.286,33.4243,33.0009,33.055,938821,0
+FNF.US,D,20190821,000000,33.2047,33.4567,33.0466,33.286,1132709,0
+FNF.US,D,20190822,000000,33.4085,33.5419,33.0773,33.2421,971241,0
+FNF.US,D,20190823,000000,33.16,33.4307,32.6932,32.747,1736243,0
+FNF.US,D,20190826,000000,32.8287,33.0466,32.6791,32.896,1137767,0
+FNF.US,D,20190827,000000,33.1069,33.2346,32.8737,32.8819,1408509,0
+FNF.US,D,20190828,000000,32.8287,33.0831,32.6409,33.0773,1202788,0
+FNF.US,D,20190829,000000,33.2496,33.286,32.9034,33.0916,1343146,0
+FNF.US,D,20190830,000000,33.2346,33.2421,32.866,33.0466,1429989,0
+FNF.US,D,20190903,000000,32.896,33.5352,32.896,33.3556,1016509,0
+FNF.US,D,20190904,000000,33.4755,33.7844,33.3729,33.6868,795228,0
+FNF.US,D,20190905,000000,33.9267,34.0319,33.5973,33.6868,824857,0
+FNF.US,D,20190906,000000,33.7993,34.1455,33.2346,33.5286,2443690,0
+FNF.US,D,20190909,000000,33.7844,33.844,33.3398,33.8135,1648347,0
+FNF.US,D,20190910,000000,33.6949,33.7016,32.6857,33.286,2521792,0
+FNF.US,D,20190911,000000,33.2129,33.4594,33.0009,33.1899,2017360,0
+FNF.US,D,20190912,000000,33.377,33.5814,33.055,33.122,1869806,0
+FNF.US,D,20190913,000000,33.1741,33.3415,32.6691,32.7959,1495415,0
+FNF.US,D,20190916,000000,32.6451,32.858,32.577,32.8494,1179257,0
+FNF.US,D,20190917,000000,32.7281,33.0078,32.5276,32.9101,2401866,0
+FNF.US,D,20190918,000000,32.8877,32.9788,32.5457,32.9166,1245964,0
+FNF.US,D,20190919,000000,33.016,33.3738,32.9788,33.0916,1444810,0
+FNF.US,D,20190920,000000,33.0997,33.1295,32.7659,32.8099,2464175,0
+FNF.US,D,20190923,000000,32.8042,33.3704,32.8042,33.0615,2476956,0
+FNF.US,D,20190924,000000,33.1444,33.7198,33.1444,33.6668,2062790,0
+FNF.US,D,20190925,000000,33.7057,33.9784,33.4333,33.7654,1871770,0
+FNF.US,D,20190926,000000,33.6752,33.9749,33.5922,33.9494,1528536,0
+FNF.US,D,20190927,000000,33.9326,33.9999,33.4119,33.6511,1406414,0
+FNF.US,D,20190930,000000,33.6214,33.8872,33.5683,33.6379,1502109,0
+FNF.US,D,20191001,000000,33.7198,33.8267,33.3661,33.3704,1406379,0
+FNF.US,D,20191002,000000,33.228,33.3571,32.8801,33.0773,1550235,0
+FNF.US,D,20191003,000000,33.0691,33.6,32.9788,33.47,2293335,0
+FNF.US,D,20191004,000000,33.5683,33.9096,33.4267,33.8872,1510604,0
+FNF.US,D,20191007,000000,33.8939,34.3865,33.8059,34.2522,1568152,0
+FNF.US,D,20191008,000000,34.0619,34.0619,33.4466,33.4538,2225734,0
+FNF.US,D,20191009,000000,33.3953,33.8184,33.3571,33.6297,2215655,0
+FNF.US,D,20191010,000000,33.6297,33.801,33.4781,33.4781,1246623,0
+FNF.US,D,20191011,000000,33.7819,34.3341,33.7282,34.1528,1487651,0
+FNF.US,D,20191014,000000,34.1819,34.2664,33.8799,33.9252,775657,0
+FNF.US,D,20191015,000000,33.9698,34.0619,33.8101,33.9169,1020094,0
+FNF.US,D,20191016,000000,33.8724,33.8968,33.4938,33.8799,1137840,0
+FNF.US,D,20191017,000000,33.8872,34.2041,33.8648,34.1678,1000331,0
+FNF.US,D,20191018,000000,34.0619,34.5387,34.0311,34.4253,1445340,0
+FNF.US,D,20191021,000000,34.5089,34.6985,34.3268,34.6514,1204707,0
+FNF.US,D,20191022,000000,34.5686,34.5768,34.2522,34.3946,2255051,0
+FNF.US,D,20191023,000000,34.2804,34.7815,34.2589,34.7276,1513907,0
+FNF.US,D,20191024,000000,34.8409,35.303,34.8191,34.8335,1760880,0
+FNF.US,D,20191025,000000,34.7815,34.894,34.3946,34.4849,1076623,0
+FNF.US,D,20191028,000000,34.5686,34.5933,34.0081,34.0162,1560581,0
+FNF.US,D,20191029,000000,33.9999,34.3789,33.9624,34.22,3074912,0
+FNF.US,D,20191030,000000,34.22,34.8799,33.7124,34.6753,3743777,0
+FNF.US,D,20191031,000000,34.6836,34.894,34.3946,34.7202,2527257,0
+FNF.US,D,20191101,000000,34.9627,35.4098,34.9627,35.1583,2024980,0
+FNF.US,D,20191104,000000,35.2734,35.3569,34.827,34.9554,1224345,0
+FNF.US,D,20191105,000000,34.9554,35.1524,34.8409,35.0539,1675275,0
+FNF.US,D,20191106,000000,35.1459,35.5616,35.0993,35.516,1790375,0
+FNF.US,D,20191107,000000,35.5984,35.7046,35.0757,35.4471,4656640,0
+FNF.US,D,20191108,000000,35.4631,35.6822,35.2202,35.5984,1367332,0
+FNF.US,D,20191111,000000,35.4398,35.7046,35.303,35.516,1935986,0
+FNF.US,D,20191112,000000,35.516,35.6822,35.2949,35.516,1437498,0
+FNF.US,D,20191113,000000,35.4844,35.8605,35.4631,35.765,1770242,0
+FNF.US,D,20191114,000000,35.7734,36.1666,35.7352,36.0921,2087929,0
+FNF.US,D,20191115,000000,36.1825,36.319,36.1229,36.1899,1825338,0
+FNF.US,D,20191118,000000,36.0672,36.2246,35.9927,36.0517,1290626,0
+FNF.US,D,20191119,000000,36.0996,36.6603,36.041,36.4233,3801263,0
+FNF.US,D,20191120,000000,36.1295,36.5144,35.9763,36.1899,2486620,0
+FNF.US,D,20191121,000000,36.2421,36.2876,36.0233,36.15,1638580,0
+FNF.US,D,20191122,000000,36.1666,36.2725,36.0233,36.1069,1240292,0
+FNF.US,D,20191125,000000,36.0589,36.348,36.0589,36.15,1598504,0
+FNF.US,D,20191126,000000,36.2644,36.5386,36.1666,36.5003,4908221,0
+FNF.US,D,20191127,000000,36.5684,36.5872,36.1585,36.1666,1847498,0
+FNF.US,D,20191129,000000,36.1585,36.3522,36.0441,36.0757,964301,0
+FNF.US,D,20191202,000000,36.0517,36.1295,35.6226,35.7046,1940816,0
+FNF.US,D,20191203,000000,35.3794,35.5755,35.1524,35.3725,1459321,0
+FNF.US,D,20191204,000000,35.1524,35.6905,35.1524,35.3725,1570147,0
+FNF.US,D,20191205,000000,35.3725,35.7956,35.3484,35.7419,2264582,0
+FNF.US,D,20191206,000000,35.8859,35.9622,35.6981,35.6981,1400074,0
+FNF.US,D,20191209,000000,35.6981,35.9464,35.5001,35.9165,1775144,0
+FNF.US,D,20191210,000000,35.8256,36.1229,35.8132,35.925,1250516,0
+FNF.US,D,20191211,000000,35.8785,36.0045,35.7817,35.8171,1281270,0
+FNF.US,D,20191212,000000,35.8339,36.0672,35.7122,35.8041,1436565,0
+FNF.US,D,20191213,000000,35.7122,35.925,35.5449,35.6443,1377141,0
+FNF.US,D,20191216,000000,35.6822,35.8737,35.5449,35.6059,1802614,0
+FNF.US,D,20191217,000000,35.7825,36.545,35.7425,35.8877,1816677,0
+FNF.US,D,20191218,000000,35.8577,35.8577,35.2874,35.3776,1352534,0
+FNF.US,D,20191219,000000,35.3004,35.3385,34.3772,34.7291,2453638,0
+FNF.US,D,20191220,000000,34.8278,35.0258,34.5454,34.6364,2427644,0
+FNF.US,D,20191223,000000,34.6992,34.8047,34.3327,34.3931,1018217,0
+FNF.US,D,20191224,000000,34.4082,34.4163,34.1115,34.1869,405933,0
+FNF.US,D,20191226,000000,34.1421,34.278,34.0799,34.2101,821763,0
+FNF.US,D,20191227,000000,34.1869,34.48,34.0875,34.3931,944267,0
+FNF.US,D,20191230,000000,34.4393,34.508,34.2499,34.4163,1181105,0
+FNF.US,D,20191231,000000,34.317,34.5916,34.268,34.5916,1383702,0
+FNF.US,D,20200102,000000,34.6762,34.7516,34.0345,34.3019,1299052,0
+FNF.US,D,20200103,000000,34.0418,34.4925,34.0204,34.4477,1584402,0
+FNF.US,D,20200106,000000,34.3772,34.9968,34.3251,34.9894,2032645,0
+FNF.US,D,20200107,000000,35.0413,35.0413,34.6722,34.7126,1052172,0
+FNF.US,D,20200108,000000,34.7043,34.9419,34.6607,34.8047,1411459,0
+FNF.US,D,20200109,000000,34.889,35.1414,34.7822,35.0339,1821604,0
+FNF.US,D,20200110,000000,35.0413,35.3459,34.7898,34.9123,1314045,0
+FNF.US,D,20200113,000000,35.0109,35.4379,34.9504,35.3321,1908697,0
+FNF.US,D,20200114,000000,35.3776,35.4686,35.2168,35.3544,1877008,0
+FNF.US,D,20200115,000000,35.4686,35.9033,35.3544,35.7053,1720359,0
+FNF.US,D,20200116,000000,35.8271,35.9637,35.6143,35.6673,1013741,0
+FNF.US,D,20200117,000000,35.751,36.1864,35.751,36.0873,1981891,0
+FNF.US,D,20200121,000000,36.1178,36.3771,35.9704,35.9704,1718372,0
+FNF.US,D,20200122,000000,36.1178,36.392,36.0705,36.3686,1171154,0
+FNF.US,D,20200123,000000,36.2851,36.6815,36.0112,36.6353,1128363,0
+FNF.US,D,20200124,000000,36.6669,36.9102,36.5824,36.8424,1254398,0
+FNF.US,D,20200127,000000,36.6815,37.109,36.5128,37.0699,1108384,0
+FNF.US,D,20200128,000000,37.147,37.5428,37.0925,37.109,1462985,0
+FNF.US,D,20200129,000000,37.2605,37.5056,37.109,37.3765,1803777,0
+FNF.US,D,20200130,000000,37.3375,37.5346,37.2134,37.5346,1423523,0
+FNF.US,D,20200131,000000,37.5056,37.5579,36.858,37.1853,1909835,0
+FNF.US,D,20200203,000000,37.3217,37.5908,37.1686,37.2007,1235454,0
+FNF.US,D,20200204,000000,37.3989,37.4988,37.0012,37.0253,2455114,0
+FNF.US,D,20200205,000000,37.224,37.5579,37.1544,37.3989,1351856,0
+FNF.US,D,20200206,000000,37.4135,37.5826,37.0849,37.4063,1970503,0
+FNF.US,D,20200207,000000,36.0705,36.0788,34.7043,35.0711,10635732,0
+FNF.US,D,20200210,000000,35.0647,35.2624,34.508,34.5842,5359804,0
+FNF.US,D,20200211,000000,34.6687,34.9419,34.5768,34.7898,4752042,0
+FNF.US,D,20200212,000000,34.8435,35.0876,34.0278,34.134,4782453,0
+FNF.US,D,20200213,000000,33.9285,34.6992,33.8053,34.4767,6613703,0
+FNF.US,D,20200214,000000,34.8211,34.8816,33.2943,34.3856,6271553,0
+FNF.US,D,20200218,000000,34.4006,34.9264,33.8821,33.9285,4340481,0
+FNF.US,D,20200219,000000,33.966,34.0503,33.3945,33.5168,4058354,0
+FNF.US,D,20200220,000000,33.5535,33.6883,33.3777,33.5774,3374216,0
+FNF.US,D,20200221,000000,33.531,33.7448,33.4102,33.4856,3049789,0
+FNF.US,D,20200224,000000,33.1801,33.4392,32.9058,33.1801,3812804,0
+FNF.US,D,20200225,000000,33.1728,33.3025,32.1813,32.2186,3681016,0
+FNF.US,D,20200226,000000,32.3412,32.7766,31.3949,31.4568,4019623,0
+FNF.US,D,20200227,000000,31.1829,31.3234,30.4632,30.4882,3746831,0
+FNF.US,D,20200228,000000,29.7561,29.9772,28.8617,29.5665,4850857,0
+FNF.US,D,20200302,000000,29.7561,31.144,29.6725,31.1289,3797596,0
+FNF.US,D,20200303,000000,31.1596,31.5771,30.6868,30.9443,3532907,0
+FNF.US,D,20200304,000000,31.534,32.9447,31.336,32.8296,3616512,0
+FNF.US,D,20200305,000000,32.1963,33.1966,32.083,32.5714,4671453,0
+FNF.US,D,20200306,000000,31.7923,32.9662,31.6929,32.8985,3881722,0
+FNF.US,D,20200309,000000,31.0686,32.2343,29.3445,29.7859,3581730,0
+FNF.US,D,20200310,000000,30.3357,30.3728,28.7483,29.8083,3606575,0
+FNF.US,D,20200311,000000,29.1687,29.5109,28.0387,28.5801,3207137,0
+FNF.US,D,20200312,000000,26.5451,28.6565,24.5909,26.7353,4554733,0
+FNF.US,D,20200313,000000,27.9718,27.9872,24.7372,26.0564,4875079,0
+FNF.US,D,20200316,000000,23.6599,24.3465,21.4585,21.7895,5734958,0
+FNF.US,D,20200317,000000,22.1135,22.3974,19.27,20.5642,6781667,0
+FNF.US,D,20200318,000000,19.3627,19.394,15.5205,16.4363,7968539,0
+FNF.US,D,20200319,000000,16.3438,19.626,14.6336,18.2546,5648524,0
+FNF.US,D,20200320,000000,18.3003,18.73,16.7997,17.0747,5434733,0
+FNF.US,D,20200323,000000,16.7593,17.2213,15.481,16.453,5475576,0
+FNF.US,D,20200324,000000,17.1452,19.2474,17.1452,18.7309,4780939,0
+FNF.US,D,20200325,000000,18.9389,20.9963,18.484,19.8654,5966012,0
+FNF.US,D,20200326,000000,20.0259,21.5584,19.8717,21.3341,4435906,0
+FNF.US,D,20200327,000000,20.5268,21.2497,20.0259,20.2943,3553630,0
+FNF.US,D,20200330,000000,20.2411,20.4955,19.1789,20.3338,2827966,0
+FNF.US,D,20200331,000000,20.0633,20.1923,18.7003,19.1623,5678886,0
+FNF.US,D,20200401,000000,18.3549,19.4412,17.9774,19.308,3803854,0
+FNF.US,D,20200402,000000,19.2244,19.8107,18.2546,18.5008,5676210,0
+FNF.US,D,20200403,000000,18.2931,18.7622,17.8077,17.9068,5647990,0
+FNF.US,D,20200406,000000,18.6248,19.24,18.0701,18.7309,5176181,0
+FNF.US,D,20200407,000000,19.7247,20.988,19.4699,19.7867,4897495,0
+FNF.US,D,20200408,000000,20.6255,21.2348,20.4109,21.0337,3554784,0
+FNF.US,D,20200409,000000,21.3581,23.3083,21.3581,22.2286,5161614,0
+FNF.US,D,20200413,000000,22.0894,22.2125,20.7414,20.9111,3433991,0
+FNF.US,D,20200414,000000,21.4112,21.9927,21.3084,21.5652,4271366,0
+FNF.US,D,20200415,000000,20.7051,21.0337,20.1643,20.2337,5276568,0
+FNF.US,D,20200416,000000,20.2569,20.4415,19.7328,20.0343,4309890,0
+FNF.US,D,20200417,000000,20.8498,21.4585,20.464,21.1502,7401541,0
+FNF.US,D,20200420,000000,20.4796,20.5334,19.4289,19.6177,4940049,0
+FNF.US,D,20200421,000000,19.0934,19.8404,18.9463,19.1474,5063753,0
+FNF.US,D,20200422,000000,19.6092,19.9331,19.1548,19.5405,4441244,0
+FNF.US,D,20200423,000000,19.6715,20.5029,18.8242,19.9083,5813188,0
+FNF.US,D,20200424,000000,20.1559,20.5111,19.8324,20.2179,3545800,0
+FNF.US,D,20200427,000000,20.2718,20.834,20.2718,20.681,2662266,0
+FNF.US,D,20200428,000000,21.2042,21.7895,20.8571,21.2571,3259401,0
+FNF.US,D,20200429,000000,21.8963,22.2046,21.7814,22.029,3061331,0
+FNF.US,D,20200430,000000,21.62,21.6282,20.834,20.834,3113597,0
+FNF.US,D,20200501,000000,20.4714,20.4714,19.7948,20.0343,3009156,0
+FNF.US,D,20200504,000000,19.7948,19.8717,19.1789,19.7021,2513246,0
+FNF.US,D,20200505,000000,19.8869,20.2337,19.2474,19.2947,4819185,0
+FNF.US,D,20200506,000000,19.678,19.678,18.7788,18.8005,3539816,0
+FNF.US,D,20200507,000000,19.0166,19.5481,19.0017,19.308,4027222,0
+FNF.US,D,20200508,000000,19.6177,20.0011,19.5331,19.9017,3460037,0
+FNF.US,D,20200511,000000,19.7187,19.7559,18.9013,19.5256,4095879,0
+FNF.US,D,20200512,000000,19.5331,19.8636,19.4008,19.433,4425646,0
+FNF.US,D,20200513,000000,19.3164,19.4699,18.4682,18.716,3647866,0
+FNF.US,D,20200514,000000,18.4313,19.4008,18.162,19.394,3356229,0
+FNF.US,D,20200515,000000,19.1398,19.4094,18.9089,19.2625,2008921,0
+FNF.US,D,20200518,000000,20.0011,21.2124,20.0011,21.0882,4218764,0
+FNF.US,D,20200519,000000,20.9815,21.2307,20.6255,20.8498,3924539,0
+FNF.US,D,20200520,000000,21.0659,21.5884,20.9409,21.3424,4962048,0
+FNF.US,D,20200521,000000,21.3657,21.5967,21.0882,21.1264,4108546,0
+FNF.US,D,20200522,000000,21.2422,21.4658,21.004,21.1422,3410974,0
+FNF.US,D,20200526,000000,22.0521,23.1378,21.9436,22.8833,6240599,0
+FNF.US,D,20200527,000000,24.4153,25.1008,23.9258,25.0246,11158825,0
+FNF.US,D,20200528,000000,23.4913,24.3927,23.1217,23.3083,12538085,0
+FNF.US,D,20200529,000000,23.468,24.648,23.2999,24.571,11791434,0
+FNF.US,D,20200601,000000,24.5006,25.2583,24.3604,25.1083,7883396,0
+FNF.US,D,20200602,000000,25.3633,26.0855,24.9236,25.9711,5175990,0
+FNF.US,D,20200603,000000,26.295,26.4885,25.5794,25.7095,4058661,0
+FNF.US,D,20200604,000000,25.6168,26.6146,25.4562,26.4174,3894370,0
+FNF.US,D,20200605,000000,27.4044,27.7041,26.4033,26.5102,5207057,0
+FNF.US,D,20200608,000000,27.0277,27.5113,26.5806,27.4964,5061614,0
+FNF.US,D,20200609,000000,27.0494,27.3118,26.5914,27.0194,4569184,0
+FNF.US,D,20200610,000000,26.9109,26.9183,25.8626,26.1789,9027099,0
+FNF.US,D,20200611,000000,24.932,25.3553,24.1927,24.2075,5363127,0
+FNF.US,D,20200612,000000,25.201,25.2317,23.8846,24.5469,5064133,0
+FNF.US,D,20200615,000000,23.7686,24.8972,23.5044,24.7265,3104914,0
+FNF.US,D,20200616,000000,25.7915,25.885,24.9898,25.3797,5195301,0
+FNF.US,D,20200617,000000,25.5588,25.5588,25.0298,25.1531,3468179,0
+FNF.US,D,20200618,000000,24.8117,25.4893,24.5551,25.0131,3077128,0
+FNF.US,D,20200619,000000,25.4811,25.4811,24.5469,24.5551,7934408,0
+FNF.US,D,20200622,000000,24.4143,24.5817,24.0022,24.4692,4022254,0
+FNF.US,D,20200623,000000,24.8117,24.936,24.6082,24.6785,2031239,0
+FNF.US,D,20200624,000000,24.4375,24.4375,23.4648,23.6359,3133317,0
+FNF.US,D,20200625,000000,23.4564,24.0061,23.2545,23.8927,2540062,0
+FNF.US,D,20200626,000000,23.5352,23.9401,23.4497,23.4721,5093576,0
+FNF.US,D,20200629,000000,23.752,23.8231,23.4648,23.7603,4692129,0
+FNF.US,D,20200630,000000,23.7354,24.0411,23.5434,23.8621,3520857,0
+FNF.US,D,20200701,000000,23.9318,24.1495,23.4805,23.5352,2507609,0
+FNF.US,D,20200702,000000,24.0022,24.0177,23.399,23.4805,2685868,0
+FNF.US,D,20200706,000000,24.0482,24.1179,23.6583,23.8076,3351284,0
+FNF.US,D,20200707,000000,23.6287,23.7222,23.2385,23.2626,3469524,0
+FNF.US,D,20200708,000000,23.3024,23.7354,23.2385,23.7064,2068978,0
+FNF.US,D,20200709,000000,23.6046,23.6917,22.7949,23.068,3365448,0
+FNF.US,D,20200710,000000,23.0292,23.853,22.9275,23.8231,2647107,0
+FNF.US,D,20200713,000000,23.9631,24.324,23.6089,23.752,2408655,0
+FNF.US,D,20200714,000000,23.752,24.6571,23.5938,24.6486,2995849,0
+FNF.US,D,20200715,000000,25.0056,25.2623,24.8583,25.0379,2992075,0
+FNF.US,D,20200716,000000,24.9121,25.4455,24.8583,25.3724,1725670,0
+FNF.US,D,20200717,000000,25.254,25.4173,25.1233,25.2168,1972920,0
+FNF.US,D,20200720,000000,25.1687,25.2747,24.6331,24.787,1488288,0
+FNF.US,D,20200721,000000,24.8657,25.2945,24.6852,24.8036,1504665,0
+FNF.US,D,20200722,000000,24.6571,25.7063,24.5776,25.6756,1894914,0
+FNF.US,D,20200723,000000,25.683,26.5061,25.6606,26.2983,3186076,0
+FNF.US,D,20200724,000000,26.3297,26.3297,25.8079,25.987,1549295,0
+FNF.US,D,20200727,000000,25.8544,25.8544,25.3476,25.5818,1249172,0
+FNF.US,D,20200728,000000,25.5505,25.7458,25.2432,25.2458,1113088,0
+FNF.US,D,20200729,000000,25.2244,25.6125,24.9667,25.5108,1087504,0
+FNF.US,D,20200730,000000,25.1307,25.7682,25.0379,25.4653,1858103,0
+FNF.US,D,20200731,000000,25.4336,25.4336,24.787,25.1854,1209154,0
+FNF.US,D,20200803,000000,25.2168,25.6606,24.9444,25.4967,1363398,0
+FNF.US,D,20200804,000000,25.4967,25.9396,25.3642,25.5893,2120934,0
+FNF.US,D,20200805,000000,26.0721,26.7958,25.9324,26.3214,3818292,0
+FNF.US,D,20200806,000000,26.3916,26.9904,26.1195,26.9199,2775489,0
+FNF.US,D,20200807,000000,26.7263,27.3871,26.6171,27.3715,1953503,0
+FNF.US,D,20200810,000000,27.4813,27.8078,27.1926,27.5826,2028133,0
+FNF.US,D,20200811,000000,27.9799,28.4761,27.0336,27.0759,2182315,0
+FNF.US,D,20200812,000000,27.3946,27.4112,26.2533,26.3511,2117217,0
+FNF.US,D,20200813,000000,26.1649,26.3761,25.8934,25.9952,2490668,0
+FNF.US,D,20200814,000000,25.987,26.1461,25.7336,25.7608,1742422,0
+FNF.US,D,20200817,000000,25.7608,25.9629,25.4893,25.8768,1689269,0
+FNF.US,D,20200818,000000,26.0258,26.1797,25.4737,25.5588,1837589,0
+FNF.US,D,20200819,000000,25.4967,25.567,25.0131,25.0992,1752680,0
+FNF.US,D,20200820,000000,24.8425,25.301,24.7265,25.2708,3022520,0
+FNF.US,D,20200821,000000,25.2945,25.4893,25.2084,25.4257,1411243,0
+FNF.US,D,20200824,000000,25.4494,26.0954,25.1944,26.0174,1514337,0
+FNF.US,D,20200825,000000,26.1964,26.2577,25.3642,25.7608,1639808,0
+FNF.US,D,20200826,000000,25.7608,25.7608,25.4257,25.5273,1435167,0
+FNF.US,D,20200827,000000,25.5893,26.2659,25.4893,25.8387,3092775,0
+FNF.US,D,20200828,000000,26.1195,26.1195,25.7831,26.0332,1211804,0
+FNF.US,D,20200831,000000,25.6522,25.885,25.519,25.5505,2952369,0
+FNF.US,D,20200901,000000,25.5035,25.8613,25.2873,25.683,1676565,0
+FNF.US,D,20200902,000000,25.6441,26.1275,25.3913,26.0174,1349394,0
+FNF.US,D,20200903,000000,26.1029,26.7339,25.519,25.6274,1986549,0
+FNF.US,D,20200904,000000,26.0258,26.2131,25.3096,25.8934,2654423,0
+FNF.US,D,20200908,000000,25.6274,25.8303,25.3724,25.4653,2051752,0
+FNF.US,D,20200909,000000,25.7145,26.3472,25.6274,26.1275,3378485,0
+FNF.US,D,20200910,000000,26.1195,26.7154,25.6903,25.6981,2287190,0
+FNF.US,D,20200911,000000,25.8156,26.2277,25.8156,26.1964,2206298,0
+FNF.US,D,20200914,000000,26.2659,26.6171,26.1029,26.2131,2929072,0
+FNF.US,D,20200915,000000,26.3446,26.3529,25.4578,25.63,2548539,0
+FNF.US,D,20200916,000000,25.8122,26.6674,25.6697,26.2834,3032080,0
+FNF.US,D,20200917,000000,25.9448,26.5664,25.8188,26.4397,2130985,0
+FNF.US,D,20200918,000000,26.3934,26.6907,26.102,26.338,4924541,0
+FNF.US,D,20200921,000000,25.8427,26.0077,24.8915,25.2291,4143905,0
+FNF.US,D,20200922,000000,25.3088,25.756,25.3004,25.6383,2732156,0
+FNF.US,D,20200923,000000,25.5837,25.78,24.6861,24.6945,2678065,0
+FNF.US,D,20200924,000000,24.6861,24.9625,24.1677,24.3814,2471849,0
+FNF.US,D,20200925,000000,24.1455,24.5702,24.1212,24.4274,1744450,0
+FNF.US,D,20200928,000000,24.955,25.2144,24.7737,24.8285,2468425,0
+FNF.US,D,20200929,000000,24.6645,24.845,24.2323,24.3574,1614968,0
+FNF.US,D,20200930,000000,24.4194,24.9625,24.4194,24.6082,2382681,0
+FNF.US,D,20201001,000000,24.6405,25.317,24.6331,25.0645,2082306,0
+FNF.US,D,20201002,000000,24.6167,26.0945,24.4978,25.9761,2128196,0
+FNF.US,D,20201005,000000,26.3221,26.8257,26.2352,26.3694,1451963,0
+FNF.US,D,20201006,000000,26.5815,26.7933,26.2503,26.2834,1900797,0
+FNF.US,D,20201007,000000,26.4878,26.8414,26.1326,26.2352,1482508,0
+FNF.US,D,20201008,000000,26.5185,26.55,26.164,26.3446,1164993,0
+FNF.US,D,20201009,000000,26.7071,26.7612,26.3147,26.3147,2307532,0
+FNF.US,D,20201012,000000,26.3446,26.7851,26.2586,26.7071,955986,0
+FNF.US,D,20201013,000000,26.5739,26.6368,26.1226,26.299,1649621,0
+FNF.US,D,20201014,000000,26.1889,26.4554,25.8504,25.9371,985209,0
+FNF.US,D,20201015,000000,25.6622,26.2131,25.4819,26.0863,825236,0
+FNF.US,D,20201016,000000,26.0788,26.4323,25.6855,26.299,1173409,0
+FNF.US,D,20201019,000000,26.4243,26.6536,25.2449,25.2772,1310287,0
+FNF.US,D,20201020,000000,25.4173,25.7874,25.2376,25.5197,1910352,0
+FNF.US,D,20201021,000000,25.3633,25.5042,25.0572,25.3716,1696656,0
+FNF.US,D,20201022,000000,25.568,25.8427,24.5343,24.6571,3340854,0
+FNF.US,D,20201023,000000,24.8367,26.102,24.8095,25.89,2356538,0
+FNF.US,D,20201026,000000,25.5985,25.7714,24.9625,25.1513,2121221,0
+FNF.US,D,20201027,000000,25.0727,25.0918,24.1528,24.1677,2858706,0
+FNF.US,D,20201028,000000,23.776,23.964,23.4374,23.8076,2359016,0
+FNF.US,D,20201029,000000,23.9723,25.0254,23.8298,24.6247,1965201,0
+FNF.US,D,20201030,000000,24.5054,24.8053,23.9954,24.5924,1946380,0
+FNF.US,D,20201102,000000,24.9932,25.3716,24.8003,25.12,1615025,0
+FNF.US,D,20201103,000000,25.4494,25.7714,25.3195,25.6383,1836673,0
+FNF.US,D,20201104,000000,25.7011,27.3838,25.5439,26.919,3020601,0
+FNF.US,D,20201105,000000,26.8497,27.0535,25.9066,26.2908,2837812,0
+FNF.US,D,20201106,000000,26.621,27.1394,26.0316,26.2503,2697384,0
+FNF.US,D,20201109,000000,27.8005,28.1928,26.0863,26.1807,4402097,0
+FNF.US,D,20201110,000000,26.3073,26.8793,26.164,26.6834,3193849,0
+FNF.US,D,20201111,000000,26.6991,27.0619,26.3031,26.7933,2337994,0
+FNF.US,D,20201112,000000,26.6536,26.7479,26.1491,26.4007,1515069,0
+FNF.US,D,20201113,000000,26.5019,27.3042,26.4083,27.1635,1542398,0
+FNF.US,D,20201116,000000,27.753,28.0431,27.2736,28.0113,1782208,0
+FNF.US,D,20201117,000000,27.7762,28.2565,27.6669,27.9817,2017309,0
+FNF.US,D,20201118,000000,28.0199,28.5545,28.0199,28.0593,2204541,0
+FNF.US,D,20201119,000000,27.7928,28.2565,27.4221,28.0593,2526029,0
+FNF.US,D,20201120,000000,27.9487,28.3659,27.7679,28.3344,1943506,0
+FNF.US,D,20201123,000000,28.4992,29.0489,28.4833,28.5852,3074495,0
+FNF.US,D,20201124,000000,28.9621,29.332,28.6091,29.1275,3121186,0
+FNF.US,D,20201125,000000,29.0647,29.3559,28.5398,29.073,2634958,0
+FNF.US,D,20201127,000000,28.9951,29.2221,28.6008,28.7368,1806338,0
+FNF.US,D,20201130,000000,28.5696,28.8064,27.9402,28.2872,9059679,0
+FNF.US,D,20201201,000000,28.8841,29.0565,28.0833,28.3101,1898971,0
+FNF.US,D,20201202,000000,28.2079,28.5779,28.1456,28.4833,1779562,0
+FNF.US,D,20201203,000000,28.389,29.0258,28.389,29.0035,2153886,0
+FNF.US,D,20201204,000000,29.0812,29.3163,28.947,29.2616,1735192,0
+FNF.US,D,20201207,000000,29.0812,29.2543,28.5621,28.679,2366882,0
+FNF.US,D,20201208,000000,28.4992,28.8841,28.4171,28.5779,1792997,0
+FNF.US,D,20201209,000000,28.5779,28.9089,28.5148,28.7502,3277737,0
+FNF.US,D,20201210,000000,28.7037,29.1591,28.4529,29.1433,1856706,0
+FNF.US,D,20201211,000000,28.8841,29.5284,28.8841,29.4264,2608057,0
+FNF.US,D,20201214,000000,29.6718,30.1344,29.4024,29.4821,1920644,0
+FNF.US,D,20201215,000000,29.6718,30.2563,29.6119,30.143,1706728,0
+FNF.US,D,20201216,000000,30.3167,30.9758,30.0706,30.7934,2542171,0
+FNF.US,D,20201217,000000,30.8392,31.4742,30.7141,31.1896,2201521,0
+FNF.US,D,20201218,000000,31.2614,31.6722,30.5868,30.6735,5423044,0
+FNF.US,D,20201221,000000,30.6181,30.7282,29.8083,30.4203,2545972,0
+FNF.US,D,20201222,000000,30.4285,30.8158,30.2299,30.4831,1375033,0
+FNF.US,D,20201223,000000,30.5461,30.912,30.2844,30.4997,1504412,0
+FNF.US,D,20201224,000000,30.5461,30.6486,30.3084,30.5699,475019,0
+FNF.US,D,20201228,000000,30.6983,31.1007,30.5949,30.9269,1973382,0
+FNF.US,D,20201229,000000,31.2125,31.3244,30.6411,30.9269,7985556,0
+FNF.US,D,20201230,000000,30.9426,31.3079,30.7438,30.7603,1767013,0
+FNF.US,D,20201231,000000,30.7068,31.038,30.6569,31.0138,2279025,0
+FNF.US,D,20210104,000000,31.038,31.109,30.4003,30.4665,3435809,0
+FNF.US,D,20210105,000000,30.325,30.9551,30.325,30.8972,2575748,0
+FNF.US,D,20210106,000000,31.038,31.5314,31.038,31.2913,2585916,0
+FNF.US,D,20210107,000000,31.4527,31.4908,30.8392,30.8888,2396277,0
+FNF.US,D,20210108,000000,30.9426,30.9758,30.3557,30.9676,2097991,0
+FNF.US,D,20210111,000000,30.8093,31.879,30.7282,31.8402,3309055,0
+FNF.US,D,20210112,000000,31.8553,32.2849,31.5395,31.9429,1830690,0
+FNF.US,D,20210113,000000,31.8874,32.1019,31.3326,31.4113,1959518,0
+FNF.US,D,20210114,000000,31.4668,31.697,31.0652,31.2125,1692436,0
+FNF.US,D,20210115,000000,30.9839,31.3161,30.8093,31.2042,1067160,0
+FNF.US,D,20210119,000000,31.2448,31.364,30.8474,31.2125,1866296,0
+FNF.US,D,20210120,000000,31.3408,31.7755,31.2293,31.7673,2453512,0
+FNF.US,D,20210121,000000,32.0148,32.1886,31.585,31.8087,1840568,0
+FNF.US,D,20210122,000000,31.585,31.6804,30.9269,31.2913,1517013,0
+FNF.US,D,20210125,000000,31.038,31.4527,30.9426,31.4031,1324574,0
+FNF.US,D,20210126,000000,31.436,31.6722,30.6569,30.6819,1288477,0
+FNF.US,D,20210127,000000,30.2844,30.3333,28.8097,28.8401,2827508,0
+FNF.US,D,20210128,000000,28.9752,29.6773,28.5952,29.4273,2953566,0
+FNF.US,D,20210129,000000,29.1185,29.3967,28.4909,28.8013,2228859,0
+FNF.US,D,20210201,000000,29.0871,29.7298,28.8802,29.5938,1945141,0
+FNF.US,D,20210202,000000,29.9607,30.6819,29.7701,30.665,2289272,0
+FNF.US,D,20210203,000000,30.5616,30.7603,30.0393,30.301,2492712,0
+FNF.US,D,20210204,000000,30.1502,31.134,30.007,31.038,1927242,0
+FNF.US,D,20210205,000000,31.364,31.5686,30.6735,30.7521,1505252,0
+FNF.US,D,20210208,000000,30.9426,31.0792,30.6735,30.9998,1127326,0
+FNF.US,D,20210209,000000,31.022,31.0629,30.7979,30.864,946917,0
+FNF.US,D,20210210,000000,30.8805,31.1819,30.6902,30.9758,2121261,0
+FNF.US,D,20210211,000000,30.8723,31.7377,30.8723,31.7053,2481706,0
+FNF.US,D,20210212,000000,31.6581,31.7377,31.1497,31.4444,912193,0
+FNF.US,D,20210216,000000,31.6639,31.8707,31.0792,31.3566,2396166,0
+FNF.US,D,20210217,000000,31.2371,31.4982,31.0462,31.3716,1297895,0
+FNF.US,D,20210218,000000,31.3949,31.8246,31.3716,31.436,1702346,0
+FNF.US,D,20210219,000000,31.6886,32.2054,31.5066,32.1102,2379900,0
+FNF.US,D,20210222,000000,32.1334,32.3721,31.8475,32.2685,2864366,0
+FNF.US,D,20210223,000000,32.4504,32.554,31.5771,32.3633,2640802,0
+FNF.US,D,20210224,000000,32.2128,32.7882,32.2128,32.7766,3472249,0
+FNF.US,D,20210225,000000,32.8478,33.2215,30.4285,30.6411,7430072,0
+FNF.US,D,20210226,000000,30.7215,31.432,30.3636,30.3712,5770473,0
+FNF.US,D,20210301,000000,30.8232,31.913,30.5949,31.4668,3216462,0
+FNF.US,D,20210302,000000,31.4527,31.6265,31.1007,31.1819,2409834,0
+FNF.US,D,20210303,000000,31.1664,31.3566,30.6329,30.8018,3232309,0
+FNF.US,D,20210304,000000,30.7068,30.8308,29.1904,29.5393,5034164,0
+FNF.US,D,20210305,000000,29.7769,29.9755,28.3371,29.7379,3201171,0
+FNF.US,D,20210308,000000,29.8803,31.1829,29.8803,30.4509,2830357,0
+FNF.US,D,20210309,000000,30.5699,31.879,30.3636,31.4982,2827657,0
+FNF.US,D,20210310,000000,31.6497,32.4034,31.3566,32.1334,3125289,0
+FNF.US,D,20210311,000000,32.1813,32.6086,32.0148,32.5298,2024710,0
+FNF.US,D,20210312,000000,32.5298,33.1567,32.5298,33.1411,1616290,0
+FNF.US,D,20210315,000000,33.2437,33.8315,33.0144,33.5692,3032193,0
+FNF.US,D,20210316,000000,33.4407,33.6568,33.0492,33.6022,2425804,0
+FNF.US,D,20210317,000000,33.4731,33.7861,33.0738,33.7383,2006071,0
+FNF.US,D,20210318,000000,33.6337,33.8094,32.8654,32.8737,2965444,0
+FNF.US,D,20210319,000000,32.8333,33.0738,31.4501,31.4799,12879992,0
+FNF.US,D,20210322,000000,31.5131,31.7532,30.8241,31.2334,5407718,0
+FNF.US,D,20210323,000000,31.1612,31.553,30.9694,31.0568,2225378,0
+FNF.US,D,20210324,000000,31.2964,31.9735,31.0818,31.0818,3050262,0
+FNF.US,D,20210325,000000,31.1124,32.2891,30.8972,32.1615,2615127,0
+FNF.US,D,20210326,000000,32.3611,32.837,32.2891,32.7941,2089979,0
+FNF.US,D,20210329,000000,32.6898,33.0971,32.5449,32.8247,2930144,0
+FNF.US,D,20210330,000000,32.7451,32.9125,32.5125,32.698,1958563,0
+FNF.US,D,20210331,000000,32.8494,33.2261,32.4248,32.5374,3051093,0
+FNF.US,D,20210401,000000,32.7618,33.0738,32.5696,33.0334,2115158,0
+FNF.US,D,20210405,000000,33.3224,33.642,33.1692,33.3937,2047515,0
+FNF.US,D,20210406,000000,33.4182,34.1296,33.3937,34.1214,6979230,0
+FNF.US,D,20210407,000000,34.2017,34.538,33.618,34.4973,4795977,0
+FNF.US,D,20210408,000000,34.4658,35.0339,34.298,34.6415,2254909,0
+FNF.US,D,20210409,000000,34.9702,34.9702,34.6297,34.9379,2626161,0
+FNF.US,D,20210412,000000,35.082,35.4496,34.8972,35.3304,2107055,0
+FNF.US,D,20210413,000000,35.3858,35.482,34.9379,35.1698,2238454,0
+FNF.US,D,20210414,000000,35.1052,35.5946,34.994,35.4985,2070947,0
+FNF.US,D,20210415,000000,35.8024,35.8024,35.2743,35.7542,1759574,0
+FNF.US,D,20210416,000000,35.9942,36.0349,35.5457,35.7145,1162860,0
+FNF.US,D,20210419,000000,35.6742,35.8661,35.5514,35.7866,1713192,0
+FNF.US,D,20210420,000000,35.77,35.8985,35.0422,35.1862,1443143,0
+FNF.US,D,20210421,000000,35.3785,35.6581,35.1616,35.586,1326594,0
+FNF.US,D,20210422,000000,35.6032,35.986,35.4577,35.7866,1102304,0
+FNF.US,D,20210423,000000,35.818,36.3704,35.7106,36.0905,1612224,0
+FNF.US,D,20210426,000000,36.1617,36.7629,36.1617,36.2825,1341513,0
+FNF.US,D,20210427,000000,36.3787,36.555,36.0781,36.5469,1227630,0
+FNF.US,D,20210428,000000,36.4905,36.7556,36.3223,36.7471,1157287,0
+FNF.US,D,20210429,000000,36.9857,37.3466,36.6824,36.7388,1659596,0
+FNF.US,D,20210430,000000,36.6344,36.7471,36.2701,36.5061,1360328,0
+FNF.US,D,20210503,000000,36.9781,37.2581,36.7305,36.955,1266850,0
+FNF.US,D,20210504,000000,36.6593,36.9061,36.5386,36.7852,932159,0
+FNF.US,D,20210505,000000,36.8673,36.8673,36.411,36.6512,1206884,0
+FNF.US,D,20210506,000000,36.7852,37.0983,36.2578,36.9857,1360039,0
+FNF.US,D,20210507,000000,36.2984,37.2913,35.6659,36.9626,1581985,0
+FNF.US,D,20210510,000000,37.1544,37.7633,37.0188,37.1146,1518197,0
+FNF.US,D,20210511,000000,36.8185,37.0105,36.3299,36.8673,1298875,0
+FNF.US,D,20210512,000000,36.7629,36.8811,36.0028,36.0417,1524005,0
+FNF.US,D,20210513,000000,36.0417,36.8896,36.0417,36.7058,1899172,0
+FNF.US,D,20210514,000000,36.9705,37.7425,36.6593,37.6264,1393408,0
+FNF.US,D,20210517,000000,37.4261,37.5951,37.0899,37.4114,1423935,0
+FNF.US,D,20210518,000000,37.2913,37.4261,36.7556,36.7785,2213315,0
+FNF.US,D,20210519,000000,36.3382,37.027,36.1342,37.0188,1870710,0
+FNF.US,D,20210520,000000,36.9309,37.9545,36.9309,37.8028,2420378,0
+FNF.US,D,20210521,000000,38.0588,38.371,37.3384,37.3871,1873826,0
+FNF.US,D,20210524,000000,37.5792,37.7382,37.5222,37.6506,1251043,0
+FNF.US,D,20210525,000000,37.6588,37.811,36.8811,36.9309,1870700,0
+FNF.US,D,20210526,000000,36.8811,37.3384,36.8673,37.1943,1578480,0
+FNF.US,D,20210527,000000,37.4343,37.5991,37.0899,37.3068,2754713,0
+FNF.US,D,20210528,000000,37.2987,37.6796,36.882,37.6033,1453759,0
+FNF.US,D,20210601,000000,37.9545,38.2674,37.8301,37.995,2121557,0
+FNF.US,D,20210602,000000,38.1233,38.1631,37.4584,37.5063,1362317,0
+FNF.US,D,20210603,000000,37.3384,37.8427,37.0823,37.5303,1396744,0
+FNF.US,D,20210604,000000,37.6588,37.8747,37.4028,37.6827,1099994,0
+FNF.US,D,20210607,000000,37.6827,37.755,37.4996,37.5951,885565,0
+FNF.US,D,20210608,000000,37.4668,38.3229,37.4028,38.2344,1530097,0
+FNF.US,D,20210609,000000,38.1631,38.3907,37.8667,37.8915,1514174,0
+FNF.US,D,20210610,000000,38.0752,38.1258,37.6225,37.6506,1164950,0
+FNF.US,D,20210611,000000,37.6339,38.0023,37.5303,37.7633,1526304,0
+FNF.US,D,20210614,000000,37.5222,37.9071,37.3871,37.5543,1499917,0
+FNF.US,D,20210615,000000,37.7002,37.8533,37.1114,37.7317,2215423,0
+FNF.US,D,20210616,000000,37.7722,37.7803,37.1114,37.1595,1550098,0
+FNF.US,D,20210617,000000,37.1834,37.3573,36.0317,36.3934,2372374,0
+FNF.US,D,20210618,000000,35.8372,35.934,35.063,35.0703,3941190,0
+FNF.US,D,20210621,000000,35.2966,36.1196,35.1191,36.0059,2494083,0
+FNF.US,D,20210622,000000,35.8852,35.9663,35.4256,35.5225,1860708,0
+FNF.US,D,20210623,000000,35.4985,35.5466,34.9338,34.9816,2197333,0
+FNF.US,D,20210624,000000,35.2245,35.5671,34.9743,35.4745,1878019,0
+FNF.US,D,20210625,000000,35.6111,36.155,35.5066,36.0788,1875571,0
+FNF.US,D,20210628,000000,36.0873,36.0873,35.3213,35.3609,1596696,0
+FNF.US,D,20210629,000000,35.4985,35.6757,35.4091,35.4661,1838690,0
+FNF.US,D,20210630,000000,35.4017,35.482,34.9463,35.0472,1616228,0
+FNF.US,D,20210701,000000,35.1029,35.7881,35.063,35.5869,2099892,0
+FNF.US,D,20210702,000000,35.6267,35.6598,35.2765,35.2966,1073080,0
+FNF.US,D,20210706,000000,35.241,35.2682,34.619,34.9669,1564191,0
+FNF.US,D,20210707,000000,34.837,35.3733,34.7929,35.1995,1843302,0
+FNF.US,D,20210708,000000,34.5463,34.6033,33.893,34.0388,1529097,0
+FNF.US,D,20210709,000000,34.9016,35.6598,34.8765,35.6435,2203810,0
+FNF.US,D,20210712,000000,35.6598,36.103,35.3609,36.0788,3088316,0
+FNF.US,D,20210713,000000,36.0788,36.0788,34.9816,35.0472,1856566,0
+FNF.US,D,20210714,000000,35.2557,35.482,34.9792,35.1191,1163188,0
+FNF.US,D,20210715,000000,34.8534,35.5066,34.716,35.4496,1235319,0
+FNF.US,D,20210716,000000,35.4496,35.6435,35.3089,35.4414,1296616,0
+FNF.US,D,20210719,000000,34.8128,34.9016,33.6438,34.2564,2636630,0
+FNF.US,D,20210720,000000,34.4335,35.4902,34.4096,35.063,2663452,0
+FNF.US,D,20210721,000000,35.3849,35.7442,35.2327,35.241,1338559,0
+FNF.US,D,20210722,000000,35.5788,35.7965,34.99,35.4985,1919265,0
+FNF.US,D,20210723,000000,35.7724,36.1881,35.7567,36.0788,1939174,0
+FNF.US,D,20210726,000000,35.9988,36.3977,35.958,36.2165,2231395,0
+FNF.US,D,20210727,000000,35.7162,36.3613,35.3609,36.3613,2338947,0
+FNF.US,D,20210728,000000,36.4664,36.6023,35.9173,36.2561,3223093,0
+FNF.US,D,20210729,000000,36.555,36.579,36.2725,36.2725,1893211,0
+FNF.US,D,20210730,000000,36.0705,36.3977,35.8614,35.9736,1966531,0
+FNF.US,D,20210802,000000,36.2478,36.5303,35.5382,35.5788,1525857,0
+FNF.US,D,20210803,000000,35.6839,35.8529,34.8773,35.2724,1434731,0
+FNF.US,D,20210804,000000,35.9663,36.6677,35.7237,36.3364,2227829,0
+FNF.US,D,20210805,000000,36.6603,37.3938,36.5217,37.3856,2489222,0
+FNF.US,D,20210806,000000,37.8128,37.9213,37.2886,37.7399,1836192,0
+FNF.US,D,20210809,000000,37.8284,38.153,37.4104,38.1192,1391563,0
+FNF.US,D,20210810,000000,38.071,39.0789,38.071,38.7967,2242924,0
+FNF.US,D,20210811,000000,38.9571,39.4497,38.6192,39.3942,1753119,0
+FNF.US,D,20210812,000000,39.4333,39.5054,39.03,39.3861,1285569,0
+FNF.US,D,20210813,000000,39.5135,39.6436,39.2558,39.5633,1081103,0
+FNF.US,D,20210816,000000,39.4415,39.7768,39.1118,39.3861,1107021,0
+FNF.US,D,20210817,000000,39.1118,39.3115,38.9414,39.184,1293084,0
+FNF.US,D,20210818,000000,39.1427,39.7306,38.9903,39.3057,1146966,0
+FNF.US,D,20210819,000000,38.9984,39.5219,38.7715,38.9819,1666005,0
+FNF.US,D,20210820,000000,39.0624,39.3528,38.8687,39.1344,2345464,0
+FNF.US,D,20210823,000000,39.1427,39.641,39.1427,39.3528,1114663,0
+FNF.US,D,20210824,000000,39.4828,39.554,39.2395,39.2727,1830728,0
+FNF.US,D,20210825,000000,39.3611,39.7032,39.2974,39.5135,1527490,0
+FNF.US,D,20210826,000000,39.5135,39.5135,39.0152,39.1758,1124644,0
+FNF.US,D,20210827,000000,39.3528,39.6436,39.2312,39.5548,1279388,0
+FNF.US,D,20210830,000000,39.5548,39.7155,39.4415,39.4903,1100058,0
+FNF.US,D,20210831,000000,39.4828,39.9584,39.2478,39.3778,2257873,0
+FNF.US,D,20210901,000000,39.4085,39.579,39.0871,39.1676,2347779,0
+FNF.US,D,20210902,000000,39.3696,39.3696,38.7824,39.054,1222479,0
+FNF.US,D,20210903,000000,38.9903,38.9903,38.6192,38.7715,1168012,0
+FNF.US,D,20210907,000000,38.6672,38.78,37.8128,37.9577,3502995,0
+FNF.US,D,20210908,000000,37.9501,38.4091,37.8452,38.2484,1494655,0
+FNF.US,D,20210909,000000,38.2234,38.3452,37.7971,37.8203,1089137,0
+FNF.US,D,20210910,000000,37.9826,38.0794,37.4577,37.4741,999449,0
+FNF.US,D,20210913,000000,37.7159,37.8933,37.4741,37.7971,1028664,0
+FNF.US,D,20210914,000000,38.0627,38.0869,37.272,37.3938,2142470,0
+FNF.US,D,20210915,000000,37.3442,37.9545,36.8075,37.8733,2647253,0
+FNF.US,D,20210916,000000,37.8649,38.1663,37.6206,37.6291,1826994,0
+FNF.US,D,20210917,000000,37.5478,37.8649,37.2548,37.4831,5035144,0
+FNF.US,D,20210920,000000,36.8721,37.1653,35.9622,36.4333,2520846,0
+FNF.US,D,20210921,000000,36.6859,36.9094,36.222,36.4093,2049523,0
+FNF.US,D,20210922,000000,36.8887,37.2935,36.7265,36.9542,2040703,0
+FNF.US,D,20210923,000000,37.1736,37.947,37.1736,37.4104,2063062,0
+FNF.US,D,20210924,000000,37.5148,37.841,37.3773,37.4335,1339426,0
+FNF.US,D,20210927,000000,37.4418,38.1258,37.4418,37.7026,1723390,0
+FNF.US,D,20210928,000000,37.4996,37.841,37.2305,37.2877,1309428,0
+FNF.US,D,20210929,000000,37.475,37.6779,37.1653,37.3358,1548394,0
+FNF.US,D,20210930,000000,37.7514,37.947,36.8721,36.8805,1398408,0
+FNF.US,D,20211001,000000,36.816,37.5187,36.2057,37.1487,1670613,0
+FNF.US,D,20211004,000000,37.223,37.7596,37.0841,37.2466,1246709,0
+FNF.US,D,20211005,000000,37.2383,37.4996,36.9617,37.3773,1813694,0
+FNF.US,D,20211006,000000,37.2383,37.4917,36.9947,37.4584,1362836,0
+FNF.US,D,20211007,000000,37.71,38.482,37.71,38.2234,2218428,0
+FNF.US,D,20211008,000000,38.4345,38.5388,37.9427,38.0604,943360,0
+FNF.US,D,20211011,000000,38.2475,38.7277,38.0114,38.028,1375776,0
+FNF.US,D,20211012,000000,38.3776,38.8047,38.182,38.3692,1441913,0
+FNF.US,D,20211013,000000,38.2962,38.8651,37.8817,38.8495,1589766,0
+FNF.US,D,20211014,000000,39.0524,39.8864,39.0209,39.8255,1771271,0
+FNF.US,D,20211015,000000,40.0452,40.1915,39.8094,39.9558,1467594,0
+FNF.US,D,20211018,000000,39.7842,40.2562,39.622,40.0776,1294803,0
+FNF.US,D,20211019,000000,40.3871,40.436,40.0212,40.1347,1009390,0
+FNF.US,D,20211020,000000,40.1834,40.5734,40.0859,40.5578,967369,0
+FNF.US,D,20211021,000000,40.6066,41.1597,40.1915,40.354,1753139,0
+FNF.US,D,20211022,000000,40.4433,40.6389,40.0692,40.3789,939138,0
+FNF.US,D,20211025,000000,40.3946,40.6712,40.2739,40.484,980532,0
+FNF.US,D,20211026,000000,40.6712,40.6712,39.7199,39.728,1389384,0
+FNF.US,D,20211027,000000,39.7604,39.7604,38.0928,38.1746,1598834,0
+FNF.US,D,20211028,000000,38.28,38.9712,38.2392,38.9306,1257340,0
+FNF.US,D,20211029,000000,38.9795,39.3289,38.8651,38.9712,1735446,0
+FNF.US,D,20211101,000000,39.2153,39.7363,38.9389,39.102,1728111,0
+FNF.US,D,20211102,000000,39.102,39.3413,38.711,39.2478,1122791,0
+FNF.US,D,20211103,000000,39.9638,41.1349,38.6466,38.8982,2742231,0
+FNF.US,D,20211104,000000,39.3951,40.2157,38.8412,39.2727,1500114,0
+FNF.US,D,20211105,000000,39.5243,40.5734,39.4919,40.5337,1776660,0
+FNF.US,D,20211108,000000,40.802,41.2656,40.6389,41.2077,1595020,0
+FNF.US,D,20211109,000000,41.0536,41.2573,40.6933,41.2573,1080869,0
+FNF.US,D,20211110,000000,41.2328,41.6316,41.2328,41.5506,1248438,0
+FNF.US,D,20211111,000000,41.5663,41.5663,41.0621,41.38,943420,0
+FNF.US,D,20211112,000000,41.4842,41.6839,41.1026,41.5423,1065012,0
+FNF.US,D,20211115,000000,41.4926,42.1683,41.3635,41.5423,901520,0
+FNF.US,D,20211116,000000,41.6233,42.3388,41.4768,41.8104,1375165,0
+FNF.US,D,20211117,000000,41.7856,41.8231,41.1847,41.6878,4557847,0
+FNF.US,D,20211118,000000,41.7533,41.9687,41.5987,41.7691,1032150,0
+FNF.US,D,20211119,000000,41.7453,42.7057,41.4842,42.4772,1640212,0
+FNF.US,D,20211122,000000,42.713,42.9898,42.315,42.5829,1517078,0
+FNF.US,D,20211123,000000,42.6972,43.0548,42.5102,42.6807,3766578,0
+FNF.US,D,20211124,000000,42.656,42.9821,42.3793,42.8026,2115322,0
+FNF.US,D,20211126,000000,41.7129,42.16,41.0132,41.355,1231795,0
+FNF.US,D,20211129,000000,41.7046,41.8751,40.5411,40.6306,2806246,0
+FNF.US,D,20211130,000000,40.4278,40.7449,39.5326,39.7842,4045615,0
+FNF.US,D,20211201,000000,40.5007,41.4447,40.0452,40.0692,1562169,0
+FNF.US,D,20211202,000000,40.5255,41.4447,40.4433,41.0784,3079763,0
+FNF.US,D,20211203,000000,41.2243,41.4362,40.1999,40.2813,1862218,0
+FNF.US,D,20211206,000000,40.4882,41.3138,40.4882,40.8418,4330153,0
+FNF.US,D,20211207,000000,41.428,41.8833,41.1512,41.428,2395278,0
+FNF.US,D,20211208,000000,41.6316,41.9728,41.4842,41.5987,2427912,0
+FNF.US,D,20211209,000000,41.3053,41.4842,41.0214,41.0214,1609143,0
+FNF.US,D,20211210,000000,41.1928,41.3221,40.6712,40.9237,1643728,0
+FNF.US,D,20211213,000000,41.0621,41.5173,40.8913,40.9973,1831752,0
+FNF.US,D,20211214,000000,41.0621,41.8669,41.0621,41.0784,2633767,0
+FNF.US,D,20211215,000000,41.3719,41.6067,41.0621,41.5257,3702428,0
+FNF.US,D,20211216,000000,41.8214,42.3048,41.6243,41.7882,3676826,0
+FNF.US,D,20211217,000000,41.5586,42.1823,41.2954,41.3122,3027272,0
+FNF.US,D,20211220,000000,40.8369,40.8444,39.7695,40.2372,5219212,0
+FNF.US,D,20211221,000000,40.5899,41.5091,40.5899,41.1812,1678726,0
+FNF.US,D,20211222,000000,41.23,41.6492,40.9926,41.6492,1771966,0
+FNF.US,D,20211223,000000,41.845,42.1005,41.6979,41.7635,778253,0
+FNF.US,D,20211227,000000,41.6492,42.3868,41.4726,42.3216,1484452,0
+FNF.US,D,20211228,000000,42.2022,42.7975,42.2022,42.3868,722367,0
+FNF.US,D,20211229,000000,42.5434,42.9167,42.4936,42.7646,819493,0
+FNF.US,D,20211230,000000,42.863,43.4865,42.6577,42.6741,924887,0
+FNF.US,D,20211231,000000,42.592,43.1172,42.592,42.8142,950809,0
+FNF.US,D,20220103,000000,42.8795,43.0418,41.8535,42.1905,1935156,0
+FNF.US,D,20220104,000000,42.535,43.2487,42.4282,42.9284,4015781,0
+FNF.US,D,20220105,000000,43.0766,43.5684,42.756,42.8462,2531931,0
+FNF.US,D,20220106,000000,43.2656,43.7085,42.9781,43.5769,1565842,0
+FNF.US,D,20220107,000000,43.8888,44.1921,43.5445,43.7,2212335,0
+FNF.US,D,20220110,000000,43.9378,44.2002,43.2738,43.9543,2015398,0
+FNF.US,D,20220111,000000,44.1514,45.0207,44.0196,45.0124,1800808,0
+FNF.US,D,20220112,000000,45.1278,45.722,44.8156,45.3817,1766198,0
+FNF.US,D,20220113,000000,45.5217,46.3093,45.5217,45.8332,2000577,0
+FNF.US,D,20220114,000000,45.4721,46.1578,45.3245,45.8412,2480016,0
+FNF.US,D,20220118,000000,45.7759,45.8663,44.3642,44.4793,2408624,0
+FNF.US,D,20220119,000000,44.5943,44.9224,43.257,43.2892,2385503,0
+FNF.US,D,20220120,000000,43.3391,43.8227,41.8487,41.9604,3102986,0
+FNF.US,D,20220121,000000,41.5091,41.6492,40.6231,41.0248,10326900,0
+FNF.US,D,20220124,000000,40.4833,41.3857,39.536,41.2799,3892379,0
+FNF.US,D,20220125,000000,40.7871,41.4311,39.901,41.0827,3053643,0
+FNF.US,D,20220126,000000,41.4355,41.8786,40.0202,40.5331,2307329,0
+FNF.US,D,20220127,000000,41.0248,41.3409,39.9176,40.2206,2191844,0
+FNF.US,D,20220128,000000,40.2786,40.8444,39.6139,40.8444,1765871,0
+FNF.US,D,20220131,000000,40.6719,41.3327,40.3359,41.3122,2278987,0
+FNF.US,D,20220201,000000,41.1894,41.7229,40.7871,41.6896,2132544,0
+FNF.US,D,20220202,000000,41.7882,42.0507,41.3534,41.8047,1901796,0
+FNF.US,D,20220203,000000,41.8131,42.1078,41.4105,41.5586,1784548,0
+FNF.US,D,20220204,000000,41.3941,41.6896,40.697,41.2632,1864726,0
+FNF.US,D,20220207,000000,41.3781,41.5173,40.9859,41.0661,4383492,0
+FNF.US,D,20220208,000000,41.3941,41.9273,40.976,41.7798,1786872,0
+FNF.US,D,20220209,000000,41.9687,42.1741,41.7717,41.9604,2370257,0
+FNF.US,D,20220210,000000,41.5423,41.862,40.2953,40.4507,2767793,0
+FNF.US,D,20220211,000000,40.4343,40.9344,39.7122,39.8764,4986439,0
+FNF.US,D,20220214,000000,39.7611,39.9872,38.7683,39.2198,5219012,0
+FNF.US,D,20220215,000000,39.6634,40.2619,39.5482,39.9746,5436532,0
+FNF.US,D,20220216,000000,39.7611,40.4426,39.6997,39.9499,2123445,0
+FNF.US,D,20220217,000000,39.6551,39.7695,38.7029,38.7527,1898939,0
+FNF.US,D,20220218,000000,38.7527,39.5154,38.7527,39.179,2352781,0
+FNF.US,D,20220222,000000,38.9984,39.2038,37.9562,38.2848,3144844,0
+FNF.US,D,20220223,000000,38.4155,38.736,37.2671,37.3168,3030385,0
+FNF.US,D,20220224,000000,36.9144,37.4312,36.0936,37.234,3962917,0
+FNF.US,D,20220225,000000,37.538,39.1543,37.4476,39.146,2920480,0
+FNF.US,D,20220228,000000,38.2764,39.1376,38.1292,39.0887,2938282,0
+FNF.US,D,20220301,000000,38.8431,38.9737,37.6936,38.0222,4291958,0
+FNF.US,D,20220302,000000,38.4737,39.1221,38.4322,39.1135,3621360,0
+FNF.US,D,20220303,000000,39.3429,39.4497,38.9167,39.179,2216931,0
+FNF.US,D,20220304,000000,38.5805,38.9,38.3914,38.5638,2885113,0
+FNF.US,D,20220307,000000,38.153,38.5388,36.8324,36.8407,2730315,0
+FNF.US,D,20220308,000000,37.1853,38.3914,37.0536,37.4145,2991696,0
+FNF.US,D,20220309,000000,38.5142,38.7071,38.0222,38.1043,2388000,0
+FNF.US,D,20220310,000000,37.7267,38.4322,37.4808,38.375,1775646,0
+FNF.US,D,20220311,000000,38.6862,39.0391,38.4693,38.547,1572891,0
+FNF.US,D,20220314,000000,39.146,39.7371,38.9654,39.3513,2389580,0
+FNF.US,D,20220315,000000,39.6551,40.0897,39.3224,39.7122,1861259,0
+FNF.US,D,20220316,000000,40.5734,41.1696,39.9276,40.8881,2715437,0
+FNF.US,D,20220317,000000,40.4905,40.9628,40.2421,40.7473,1959877,0
+FNF.US,D,20220318,000000,40.3745,41.5173,40.1427,41.3435,5553613,0
+FNF.US,D,20220321,000000,41.4511,41.8154,40.9298,41.2442,1763108,0
+FNF.US,D,20220322,000000,41.4013,41.749,41.1039,41.4182,1710891,0
+FNF.US,D,20220323,000000,41.1862,41.3185,40.6231,40.7389,1993459,0
+FNF.US,D,20220324,000000,40.7473,41.1779,40.5817,41.0784,2383344,0
+FNF.US,D,20220325,000000,41.1862,41.7453,41.0745,41.6914,1681688,0
+FNF.US,D,20220328,000000,41.7742,41.7742,40.7389,41.1696,1838451,0
+FNF.US,D,20220329,000000,41.4013,41.8072,41.1863,41.6334,1620901,0
+FNF.US,D,20220330,000000,41.6831,41.6831,41.0124,41.2276,1537193,0
+FNF.US,D,20220331,000000,41.4511,41.5837,40.4326,40.4409,2149879,0
+FNF.US,D,20220401,000000,40.1594,40.4905,38.1556,38.8841,3720957,0
+FNF.US,D,20220404,000000,38.76,38.9752,38.2962,38.4289,2440785,0
+FNF.US,D,20220405,000000,38.2715,38.7312,37.6506,37.7419,2000121,0
+FNF.US,D,20220406,000000,37.6506,37.9071,37.3856,37.5181,2749957,0
+FNF.US,D,20220407,000000,37.4767,37.7082,36.0526,36.5573,3317426,0
+FNF.US,D,20220408,000000,36.4582,36.628,35.3982,35.5555,4846753,0
+FNF.US,D,20220411,000000,35.5141,36.9136,35.4561,36.0112,3126076,0
+FNF.US,D,20220412,000000,35.9779,35.9779,34.9593,35.241,2978973,0
+FNF.US,D,20220413,000000,35.0837,35.506,34.6777,35.3817,3421902,0
+FNF.US,D,20220414,000000,35.6715,35.8538,34.7938,34.9429,9553003,0
+FNF.US,D,20220418,000000,34.7357,35.0007,34.5041,34.7691,2869869,0
+FNF.US,D,20220419,000000,34.8849,35.4561,34.8603,35.2494,2815697,0
+FNF.US,D,20220420,000000,35.5638,35.9447,35.2905,35.6715,2740289,0
+FNF.US,D,20220421,000000,36.0276,36.1847,34.6531,34.6864,2284739,0
+FNF.US,D,20220422,000000,34.5699,34.5784,33.7837,33.8084,2057390,0
+FNF.US,D,20220425,000000,33.5021,34.0649,32.9264,33.9161,2463135,0
+FNF.US,D,20220426,000000,33.5434,34.1232,33.2453,33.2536,2402055,0
+FNF.US,D,20220427,000000,33.055,33.452,32.6577,32.8562,3469948,0
+FNF.US,D,20220428,000000,33.0053,33.8913,32.525,33.7589,2833404,0
+FNF.US,D,20220429,000000,33.5103,33.8789,32.8968,32.9723,1612822,0
+FNF.US,D,20220502,000000,33.0383,33.3282,32.4878,33.0218,2612565,0
+FNF.US,D,20220503,000000,33.1874,34.0649,33.0962,33.8665,1958093,0
+FNF.US,D,20220504,000000,33.7421,35.2905,33.6677,35.2077,2801893,0
+FNF.US,D,20220505,000000,34.6447,34.8021,33.3945,33.7837,2220445,0
+FNF.US,D,20220506,000000,33.6925,33.974,33.2785,33.7339,3259075,0
+FNF.US,D,20220509,000000,33.3945,33.8912,33.3033,33.4277,4305583,0
+FNF.US,D,20220510,000000,33.6841,33.9326,32.1857,32.8314,6700705,0
+FNF.US,D,20220511,000000,32.9472,33.6841,32.5167,32.8809,2357343,0
+FNF.US,D,20220512,000000,32.8809,32.9308,32.2104,32.8562,2159482,0
+FNF.US,D,20220513,000000,33.113,34.3467,33.0962,33.8168,2184391,0
+FNF.US,D,20220516,000000,33.9161,34.1802,33.3448,33.9161,2503051,0
+FNF.US,D,20220517,000000,34.5372,35.0173,34.5041,34.9843,1974484,0
+FNF.US,D,20220518,000000,34.6279,34.7774,33.7505,33.8913,1806882,0
+FNF.US,D,20220519,000000,33.5021,33.8913,33.3118,33.4441,1938529,0
+FNF.US,D,20220520,000000,33.6925,33.7614,32.3677,33.1542,2105111,0
+FNF.US,D,20220523,000000,33.6013,33.945,33.1957,33.6261,1333396,0
+FNF.US,D,20220524,000000,33.5352,33.6796,32.6244,33.4938,2364454,0
+FNF.US,D,20220525,000000,33.3777,33.8413,33.1378,33.7258,2282395,0
+FNF.US,D,20220526,000000,33.8084,34.5952,33.8084,34.4541,1689988,0
+FNF.US,D,20220527,000000,34.6033,35.0173,34.6033,35.0173,1541595,0
+FNF.US,D,20220531,000000,34.6364,35.2987,34.373,35.0258,2943093,0
+FNF.US,D,20220601,000000,35.183,35.4149,34.4129,35.0422,1845504,0
+FNF.US,D,20220602,000000,35.0504,35.2159,34.6531,35.1995,1443839,0
+FNF.US,D,20220603,000000,34.9925,35.241,34.6531,35.0339,1222638,0
+FNF.US,D,20220606,000000,35.3652,35.8124,34.9759,35.1168,3462554,0
+FNF.US,D,20220607,000000,34.7357,35.448,34.6615,35.2824,1853218,0
+FNF.US,D,20220608,000000,35.0504,35.183,34.5784,34.7026,1169217,0
+FNF.US,D,20220609,000000,34.5372,34.7691,33.7837,33.7917,1310110,0
+FNF.US,D,20220610,000000,33.171,33.3532,32.2268,32.2517,2031433,0
+FNF.US,D,20220613,000000,31.4404,31.6307,30.5377,30.7447,2570811,0
+FNF.US,D,20220614,000000,30.7115,31.2168,30.5706,30.9517,2307780,0
+FNF.US,D,20220615,000000,31.2199,31.5553,30.3232,30.7841,2087950,0
+FNF.US,D,20220616,000000,30.1389,30.1809,28.9828,29.1839,2648039,0
+FNF.US,D,20220617,000000,29.234,29.7275,29.0581,29.41,4556717,0
+FNF.US,D,20220621,000000,29.8623,30.3401,29.6908,30.1725,2436373,0
+FNF.US,D,20220622,000000,29.8876,30.2816,29.7536,30.1137,1715052,0
+FNF.US,D,20220623,000000,30.1222,30.3066,29.7118,30.2646,1696750,0
+FNF.US,D,20220624,000000,30.4239,31.7727,30.4239,31.4964,3284679,0
+FNF.US,D,20220627,000000,31.4795,31.7727,31.2199,31.2954,1406908,0
+FNF.US,D,20220628,000000,31.706,31.9656,30.7884,30.8595,2574059,0
+FNF.US,D,20220629,000000,30.9769,31.0354,30.6459,30.8428,2301051,0
+FNF.US,D,20220630,000000,30.5413,31.3372,30.4071,30.9687,2210545,0
+FNF.US,D,20220701,000000,31.0692,31.7141,30.9434,31.5801,2777059,0
+FNF.US,D,20220705,000000,31.0354,31.6808,30.7508,31.6555,2125415,0
+FNF.US,D,20220706,000000,31.5553,31.6975,30.5664,30.9938,2125386,0
+FNF.US,D,20220707,000000,31.2785,31.6094,31.2238,31.3875,1706267,0
+FNF.US,D,20220708,000000,31.4293,31.4293,31.0158,31.1025,1684912,0
+FNF.US,D,20220711,000000,30.9598,31.4126,30.9598,31.3202,2319105,0
+FNF.US,D,20220712,000000,31.3202,32.2168,31.1361,31.6472,1473146,0
+FNF.US,D,20220713,000000,31.2954,31.3664,30.6878,31.0775,1246420,0
+FNF.US,D,20220714,000000,30.4239,30.5747,30.0635,30.3569,1041342,0
+FNF.US,D,20220715,000000,30.7422,30.9014,30.2816,30.7591,1125223,0
+FNF.US,D,20220718,000000,30.9014,31.1445,30.6082,30.7004,1108467,0
+FNF.US,D,20220719,000000,31.111,31.848,31.111,31.7478,956845,0
+FNF.US,D,20220720,000000,31.6055,31.798,31.2869,31.7141,1340083,0
+FNF.US,D,20220721,000000,31.6724,32.0158,31.4252,32.0074,1068757,0
+FNF.US,D,20220722,000000,32.175,32.2252,31.5047,31.7478,936812,0
+FNF.US,D,20220725,000000,31.8734,32.2644,31.6975,32.0243,853623,0
+FNF.US,D,20220726,000000,31.8318,31.999,31.4795,31.9237,1468439,0
+FNF.US,D,20220727,000000,32.3596,32.7657,32.125,32.6778,1536131,0
+FNF.US,D,20220728,000000,32.7282,33.0841,32.5941,32.9963,1327732,0
+FNF.US,D,20220729,000000,33.0966,33.7418,33.0631,33.4822,1872221,0
+FNF.US,D,20220801,000000,33.1973,33.3572,32.9124,33.164,2209622,0
+FNF.US,D,20220802,000000,33.0046,33.0966,32.4894,32.6192,1845144,0
+FNF.US,D,20220803,000000,32.2587,32.5102,31.4628,31.9824,2075204,0
+FNF.US,D,20220804,000000,32.1583,32.7493,31.8734,32.418,1800274,0
+FNF.US,D,20220805,000000,32.1919,32.5857,32.084,32.4432,1139895,0
+FNF.US,D,20220808,000000,32.5857,33.1973,32.1836,32.1919,1455873,0
+FNF.US,D,20220809,000000,32.2587,32.435,32.0914,32.4265,1498288,0
+FNF.US,D,20220810,000000,32.921,33.6831,32.8956,33.348,1268316,0
+FNF.US,D,20220811,000000,33.4822,34.0434,33.3733,33.7921,1456514,0
+FNF.US,D,20220812,000000,34.0017,34.4374,33.7588,34.3536,1060737,0
+FNF.US,D,20220815,000000,33.9767,34.2112,33.8646,34.1357,1079260,0
+FNF.US,D,20220816,000000,33.9599,34.4122,33.9346,34.2028,1438211,0
+FNF.US,D,20220817,000000,33.8508,34.295,33.726,34.0017,1005559,0
+FNF.US,D,20220818,000000,34.1692,34.5798,33.968,34.4625,1446297,0
+FNF.US,D,20220819,000000,34.3453,34.4877,34.1022,34.1692,1275231,0
+FNF.US,D,20220822,000000,33.5157,33.767,33.2686,33.4152,1837024,0
+FNF.US,D,20220823,000000,33.4401,33.6919,33.2138,33.2811,1611005,0
+FNF.US,D,20220824,000000,33.1724,33.3733,32.9292,33.0046,983644,0
+FNF.US,D,20220825,000000,33.147,34.228,33.038,34.2112,1786416,0
+FNF.US,D,20220826,000000,34.454,34.4625,33.5996,33.7418,2299087,0
+FNF.US,D,20220829,000000,33.4319,33.6081,33.0926,33.3397,2007385,0
+FNF.US,D,20220830,000000,33.4905,33.5073,33.0464,33.2138,1903207,0
+FNF.US,D,20220831,000000,33.348,33.4319,32.6109,32.7616,2974289,0
+FNF.US,D,20220901,000000,32.6778,33.0926,32.3006,33.0464,2212255,0
+FNF.US,D,20220902,000000,33.4152,34.1105,33.0549,33.2138,1879973,0
+FNF.US,D,20220906,000000,33.2894,33.4068,32.7783,32.9375,2360068,0
+FNF.US,D,20220907,000000,32.9124,33.6413,32.8118,33.5157,2157868,0
+FNF.US,D,20220908,000000,33.3145,33.9262,33.0129,33.918,1942658,0
+FNF.US,D,20220909,000000,34.1525,35.0239,34.0713,34.9989,1823830,0
+FNF.US,D,20220912,000000,35.2333,35.6524,35.0658,35.2251,2597795,0
+FNF.US,D,20220913,000000,34.6721,34.8733,33.9514,34.1272,2534429,0
+FNF.US,D,20220914,000000,34.2028,34.3788,32.8538,33.147,2774662,0
+FNF.US,D,20220915,000000,33.2402,34.1367,33.2107,33.7232,1533914,0
+FNF.US,D,20220916,000000,33.4097,34.0707,33.1047,34.0027,4063997,0
+FNF.US,D,20220919,000000,33.6893,34.4012,33.6256,34.3673,1660093,0
+FNF.US,D,20220920,000000,34.0707,34.0875,33.2868,33.7908,1981059,0
+FNF.US,D,20220921,000000,34.0027,34.4266,33.5962,33.613,1826837,0
+FNF.US,D,20220922,000000,33.6554,33.6638,31.4778,31.6896,3719067,0
+FNF.US,D,20220923,000000,31.3505,31.4142,29.995,30.9355,3008259,0
+FNF.US,D,20220926,000000,30.478,30.6899,29.5467,29.6139,2735519,0
+FNF.US,D,20220927,000000,29.9103,30.139,29.2367,29.4529,2603946,0
+FNF.US,D,20220928,000000,29.6983,30.9448,29.4529,30.7153,2663176,0
+FNF.US,D,20220929,000000,30.3933,30.9269,29.8425,30.7236,2124920,0
+FNF.US,D,20220930,000000,30.9355,31.3505,30.6473,30.673,2444359,0
+FNF.US,D,20221003,000000,31.105,31.8211,30.2999,31.6896,2355951,0
+FNF.US,D,20221004,000000,32.0456,33.3505,32.0456,33.3505,2259445,0
+FNF.US,D,20221005,000000,32.8844,33.3505,32.7404,33.147,1318553,0
+FNF.US,D,20221006,000000,33.0454,33.613,32.6979,33.4607,1714584,0
+FNF.US,D,20221007,000000,33.13,33.2233,32.5877,32.681,2321955,0
+FNF.US,D,20221010,000000,32.9944,33.147,32.7404,32.7573,1484294,0
+FNF.US,D,20221011,000000,32.6301,32.8337,32.0965,32.4014,2594016,0
+FNF.US,D,20221012,000000,32.4014,32.7995,32.0965,32.4014,1398137,0
+FNF.US,D,20221013,000000,31.7742,33.3969,31.3931,32.9351,1334282,0
+FNF.US,D,20221014,000000,33.1893,33.3125,32.054,32.1217,1708400,0
+FNF.US,D,20221017,000000,32.7828,33.0793,32.1895,32.4099,1990797,0
+FNF.US,D,20221018,000000,33.1047,33.3673,32.1471,32.4862,1764049,0
+FNF.US,D,20221019,000000,32.1979,32.4099,30.639,31.2659,2091867,0
+FNF.US,D,20221020,000000,31.0711,31.9777,30.7915,31.0117,1898187,0
+FNF.US,D,20221021,000000,31.1389,31.3761,30.478,30.9102,1413745,0
+FNF.US,D,20221024,000000,31.1305,31.4693,30.7999,31.3677,1495079,0
+FNF.US,D,20221025,000000,31.0968,32.3846,30.9607,32.2743,1595889,0
+FNF.US,D,20221026,000000,32.2956,32.8081,32.249,32.4862,1751198,0
+FNF.US,D,20221027,000000,32.6726,33.5114,32.2997,33.0454,1533818,0
+FNF.US,D,20221028,000000,33.0454,33.8333,32.9099,33.7402,2248473,0
+FNF.US,D,20221031,000000,33.5367,33.7894,33.2488,33.3673,1410111,0
+FNF.US,D,20221101,000000,33.63,34.0622,33.4352,34.0113,2279247,0
+FNF.US,D,20221102,000000,33.8078,34.1298,32.8844,33.0369,1455987,0
+FNF.US,D,20221103,000000,32.4945,32.825,32.0965,32.5539,878829,0
+FNF.US,D,20221104,000000,33.2064,33.8416,32.8844,33.4691,1646461,0
+FNF.US,D,20221107,000000,33.6978,33.7824,33.1047,33.5707,1933089,0
+FNF.US,D,20221108,000000,33.4266,33.8756,32.7995,33.63,1878943,0
+FNF.US,D,20221109,000000,33.2233,33.613,32.5625,32.7912,1330861,0
+FNF.US,D,20221110,000000,33.8416,34.9773,33.5199,34.596,2135723,0
+FNF.US,D,20221111,000000,34.9265,36.0787,34.579,36.0363,1793173,0
+FNF.US,D,20221114,000000,35.6213,35.8074,34.1298,34.1893,2543438,0
+FNF.US,D,20221115,000000,34.5621,35.0703,33.8416,34.2062,1483033,0
+FNF.US,D,20221116,000000,34.0875,34.257,33.5624,33.7656,1262040,0
+FNF.US,D,20221117,000000,33.147,33.5878,32.6903,33.4097,1016372,0
+FNF.US,D,20221118,000000,33.8503,33.9777,33.3249,33.6384,2120060,0
+FNF.US,D,20221121,000000,33.4607,33.6554,32.8337,33.0961,1912707,0
+FNF.US,D,20221122,000000,33.3081,33.9861,33.1727,33.9181,2285483,0
+FNF.US,D,20221123,000000,33.9349,34.0707,33.6468,33.8673,1096372,0
+FNF.US,D,20221125,000000,33.8927,34.5195,33.8927,34.4858,624426,0
+FNF.US,D,20221128,000000,34.1553,34.1807,33.4054,33.4352,1198305,0
+FNF.US,D,20221129,000000,33.2826,33.6468,33.1727,33.5284,1196378,0
+FNF.US,D,20221130,000000,33.1641,34.2062,32.3464,34.1977,2638530,0
+FNF.US,D,20221201,000000,33.2147,33.2826,32.3931,32.6555,2562688,0
+FNF.US,D,20221202,000000,32.2319,32.6218,31.6642,31.7067,2750954,0
+FNF.US,D,20221205,000000,31.4099,31.8083,31.3169,31.7406,1786683,0
+FNF.US,D,20221206,000000,31.7406,31.8168,30.821,31.1898,2372393,0
+FNF.US,D,20221207,000000,31.0711,32.054,30.9187,31.6811,1762430,0
+FNF.US,D,20221208,000000,31.8168,31.9355,31.2321,31.5625,1616595,0
+FNF.US,D,20221209,000000,31.4099,31.9438,31.2576,31.6303,1629772,0
+FNF.US,D,20221212,000000,31.5204,32.2827,31.4438,32.2658,1369038,0
+FNF.US,D,20221213,000000,33.1047,33.3843,32.3931,32.4691,2680036,0
+FNF.US,D,20221214,000000,32.5539,32.9522,32.1049,32.1895,1997273,0
+FNF.US,D,20221215,000000,31.6666,31.8378,31.1863,31.5893,2389888,0
+FNF.US,D,20221216,000000,31.1692,31.6923,31.0493,31.6323,4654034,0
+FNF.US,D,20221219,000000,31.5893,31.8724,31.0535,31.212,1892711,0
+FNF.US,D,20221220,000000,31.3406,31.4779,31.0662,31.2549,1423261,0
+FNF.US,D,20221221,000000,31.6237,32.3611,31.4692,32.2667,1193654,0
+FNF.US,D,20221222,000000,32.0095,32.0522,31.3491,31.9751,1212306,0
+FNF.US,D,20221223,000000,31.9838,32.4041,31.7265,32.3954,890800,0
+FNF.US,D,20221227,000000,32.3096,32.4468,32.0953,32.3525,1183490,0
+FNF.US,D,20221228,000000,32.4468,32.5069,31.5209,31.5465,893293,0
+FNF.US,D,20221229,000000,31.7265,32.6354,31.7265,32.5582,700906,0
+FNF.US,D,20221230,000000,32.2238,32.4898,31.8208,32.2579,979286,0
+FNF.US,D,20230103,000000,32.378,32.9354,32.198,32.4212,1329530,0
+FNF.US,D,20230104,000000,32.8497,33.2785,32.6697,33.0556,1744028,0
+FNF.US,D,20230105,000000,32.9528,32.9528,32.2922,32.7126,1243379,0
+FNF.US,D,20230106,000000,33.3127,34.3418,33.2957,34.2216,2075349,0
+FNF.US,D,20230109,000000,34.136,34.4707,33.8272,33.836,1647536,0
+FNF.US,D,20230110,000000,33.8874,34.3677,33.8703,34.3331,1610361,0
+FNF.US,D,20230111,000000,34.5048,35.2162,34.5048,35.0278,2302217,0
+FNF.US,D,20230112,000000,35.3192,35.5764,34.835,35.3192,2180655,0
+FNF.US,D,20230113,000000,35.0192,35.5338,34.9979,35.4137,1205385,0
+FNF.US,D,20230117,000000,35.4137,35.568,34.9077,35.0877,1441717,0
+FNF.US,D,20230118,000000,34.9934,35.8252,34.9555,35.2507,1927180,0
+FNF.US,D,20230119,000000,34.8991,35.4909,34.7276,35.3537,2837252,0
+FNF.US,D,20230120,000000,35.3363,36.0655,35.1136,36.0138,1580902,0
+FNF.US,D,20230123,000000,36.031,36.5541,35.9197,36.5112,1225372,0
+FNF.US,D,20230124,000000,36.1852,36.9914,36.0138,36.7599,2016059,0
+FNF.US,D,20230125,000000,36.6484,37.1028,36.4598,37.0856,1413495,0
+FNF.US,D,20230126,000000,37.3431,37.6345,37.2753,37.5145,1291031,0
+FNF.US,D,20230127,000000,37.4029,37.5831,37.2228,37.3173,1068184,0
+FNF.US,D,20230130,000000,37.0085,37.4546,36.7856,36.7856,1121918,0
+FNF.US,D,20230131,000000,36.7856,37.7547,36.7428,37.7547,1921237,0
+FNF.US,D,20230201,000000,37.4715,37.8574,36.8713,37.5402,1583249,0
+FNF.US,D,20230202,000000,37.8061,39.0235,37.7289,38.3636,1506901,0
+FNF.US,D,20230203,000000,37.9261,38.7322,37.9261,38.1146,1258059,0
+FNF.US,D,20230206,000000,37.8232,38.0033,37.5059,37.6946,935785,0
+FNF.US,D,20230207,000000,37.4029,37.8875,37.0514,37.7547,945599,0
+FNF.US,D,20230208,000000,37.4802,37.9004,37.3945,37.5059,970604,0
+FNF.US,D,20230209,000000,37.7289,37.866,35.9901,36.2797,1494650,0
+FNF.US,D,20230210,000000,36.2625,36.9487,36.1338,36.9143,1140316,0
+FNF.US,D,20230213,000000,36.8543,37.6088,36.8468,37.5059,930166,0
+FNF.US,D,20230214,000000,37.3859,37.6046,37.0856,37.3773,753916,0
+FNF.US,D,20230215,000000,37.3173,37.4802,36.9999,37.463,764526,0
+FNF.US,D,20230216,000000,36.9571,37.3173,36.7856,36.8199,848723,0
+FNF.US,D,20230217,000000,36.7942,36.8969,36.2026,36.8286,1045291,0
+FNF.US,D,20230221,000000,36.4512,36.7428,35.6451,36.0053,1499377,0
+FNF.US,D,20230222,000000,36.1168,36.3398,35.8339,35.9797,1199352,0
+FNF.US,D,20230223,000000,35.5851,35.7566,32.7126,33.9217,3198766,0
+FNF.US,D,20230224,000000,33.5272,33.9903,33.2101,33.8615,1540355,0
+FNF.US,D,20230227,000000,34.0846,34.5264,33.8703,34.0158,1909238,0
+FNF.US,D,20230228,000000,34.1103,34.3588,34.0673,34.179,2300468,0
+FNF.US,D,20230301,000000,34.2389,34.2389,32.9785,33.2613,2767022,0
+FNF.US,D,20230302,000000,32.8927,33.0814,32.405,32.7297,1310223,0
+FNF.US,D,20230303,000000,32.7214,32.8328,32.5496,32.6783,2115546,0
+FNF.US,D,20230306,000000,32.7554,32.9013,32.2325,32.2411,2958762,0
+FNF.US,D,20230307,000000,32.1466,32.2153,31.5593,31.6837,3149179,0
+FNF.US,D,20230308,000000,31.7009,32.1638,31.6065,31.8294,1719618,0
+FNF.US,D,20230309,000000,31.8466,31.8895,31.212,31.2293,1646261,0
+FNF.US,D,20230310,000000,30.9718,31.2463,30.0373,30.2603,2015097,0
+FNF.US,D,20230313,000000,29.3858,29.5227,28.511,28.9654,3195217,0
+FNF.US,D,20230314,000000,30.0115,30.0201,28.7514,29.1284,3033854,0
+FNF.US,D,20230315,000000,28.5496,29.1543,28.0907,28.7426,4636703,0
+FNF.US,D,20230316,000000,28.4991,29.2074,28.0122,28.6903,3438966,0
+FNF.US,D,20230317,000000,28.5424,28.6293,27.6734,27.9079,11985577,0
+FNF.US,D,20230320,000000,28.2905,29.2638,28.2905,29.2376,2029817,0
+FNF.US,D,20230321,000000,29.742,30.0634,29.594,30.0026,2038867,0
+FNF.US,D,20230322,000000,30.0026,30.2721,29.5158,29.5246,2514176,0
+FNF.US,D,20230323,000000,29.5421,29.6248,28.6989,28.7076,2413999,0
+FNF.US,D,20230324,000000,28.4208,29.0726,28.0904,28.9597,1578559,0
+FNF.US,D,20230327,000000,29.4638,29.7071,29.1595,29.4899,2424051,0
+FNF.US,D,20230328,000000,29.5332,29.6507,29.3071,29.6377,1170986,0
+FNF.US,D,20230329,000000,29.9851,30.1156,29.5463,29.6116,1414230,0
+FNF.US,D,20230330,000000,29.8723,30.02,29.6028,29.855,940455,0
+FNF.US,D,20230331,000000,30.0113,30.385,29.9245,30.359,1235952,0
+FNF.US,D,20230403,000000,30.3329,30.5936,30.0547,30.1504,1811471,0
+FNF.US,D,20230404,000000,30.3938,30.4199,29.4462,29.6812,1478682,0
+FNF.US,D,20230405,000000,29.3508,30.2982,29.342,30.0982,2148423,0
+FNF.US,D,20230406,000000,30.1589,30.2025,29.8288,30.081,1375803,0
+FNF.US,D,20230410,000000,30.081,30.4894,30.0288,30.2633,841163,0
+FNF.US,D,20230411,000000,30.4241,31.037,30.3329,30.7415,929810,0
+FNF.US,D,20230412,000000,31.1325,31.1759,30.6284,30.8631,1282684,0
+FNF.US,D,20230413,000000,30.7501,31.1325,30.5154,31.0285,1360081,0
+FNF.US,D,20230414,000000,31.1587,31.3627,30.6457,30.7848,933828,0
+FNF.US,D,20230417,000000,30.7155,31.2543,30.6545,31.1934,966465,0
+FNF.US,D,20230418,000000,31.3064,31.3323,30.8805,30.9675,895653,0
+FNF.US,D,20230419,000000,31.0456,31.2714,30.8545,31.1759,849353,0
+FNF.US,D,20230420,000000,31.0802,31.1498,30.7675,30.8457,1899308,0
+FNF.US,D,20230421,000000,30.9413,30.9847,30.3764,30.8457,901239,0
+FNF.US,D,20230424,000000,30.8545,30.8736,30.524,30.6023,778705,0
+FNF.US,D,20230425,000000,30.3415,30.4633,29.82,29.8723,1703887,0
+FNF.US,D,20230426,000000,29.768,30.1243,29.4375,29.6724,1323347,0
+FNF.US,D,20230427,000000,29.7331,30.1938,28.8554,30.046,2026316,0
+FNF.US,D,20230428,000000,30.0722,30.9805,30.0026,30.8457,1128734,0
+FNF.US,D,20230501,000000,30.7067,31.202,30.6067,30.7067,1585831,0
+FNF.US,D,20230502,000000,30.6197,30.7501,29.6983,30.185,1748316,0
+FNF.US,D,20230503,000000,30.4457,31.0977,30.2633,30.3764,1762180,0
+FNF.US,D,20230504,000000,28.5164,29.4638,27.8298,28.9335,2789883,0
+FNF.US,D,20230505,000000,29.5158,29.8635,29.2031,29.6724,1536297,0
+FNF.US,D,20230508,000000,29.6116,30.081,29.5161,29.7941,2016416,0
+FNF.US,D,20230509,000000,29.5854,30.1143,29.5158,29.7592,1512968,0
+FNF.US,D,20230510,000000,30.1156,30.1156,29.2856,29.6812,1226095,0
+FNF.US,D,20230511,000000,29.3594,29.9851,29.342,29.9506,1505567,0
+FNF.US,D,20230512,000000,30.1504,30.1938,29.5158,29.8809,1216211,0
+FNF.US,D,20230515,000000,29.9679,30.081,29.7768,29.9157,1060184,0
+FNF.US,D,20230516,000000,29.8375,29.8375,29.342,29.5854,1152528,0
+FNF.US,D,20230517,000000,29.7809,30.1418,29.6289,30.02,921885,0
+FNF.US,D,20230518,000000,30.0113,30.624,29.9022,30.5502,885085,0
+FNF.US,D,20230519,000000,30.7935,30.8631,30.185,30.2025,948941,0
+FNF.US,D,20230522,000000,30.1938,30.3068,29.82,30.2546,1119378,0
+FNF.US,D,20230523,000000,30.2633,30.6648,30.0896,30.2287,1223257,0
+FNF.US,D,20230524,000000,29.9765,30.0982,29.4375,29.9331,1123105,0
+FNF.US,D,20230525,000000,29.9069,29.9765,29.4812,29.9506,1115481,0
+FNF.US,D,20230526,000000,30.0722,30.3241,29.5506,30.185,1567300,0
+FNF.US,D,20230530,000000,30.2025,30.2808,29.768,30.1938,1889722,0
+FNF.US,D,20230531,000000,29.9418,30.0982,29.5158,29.6724,4712179,0
+FNF.US,D,20230601,000000,29.6377,30.0593,29.4725,29.9592,1895599,0
+FNF.US,D,20230602,000000,30.2895,30.7935,30.2113,30.5416,1938166,0
+FNF.US,D,20230605,000000,30.5154,30.5154,29.8027,30.3156,1134027,0
+FNF.US,D,20230606,000000,30.3764,30.9066,30.3584,30.8545,2254746,0
+FNF.US,D,20230607,000000,31.0108,31.4105,30.8023,31.1411,2144728,0
+FNF.US,D,20230608,000000,31.1411,31.2591,30.5154,30.7415,1262396,0
+FNF.US,D,20230609,000000,30.5849,30.8631,30.4067,30.7675,1239975,0
+FNF.US,D,20230612,000000,30.7675,30.8979,30.5588,30.6808,1050244,0
+FNF.US,D,20230613,000000,30.7067,31.1934,30.6111,30.8631,1419964,0
+FNF.US,D,20230614,000000,30.8545,31.1239,30.02,30.1156,1433869,0
+FNF.US,D,20230615,000000,30.0098,30.7846,29.9394,30.7584,1847408,0
+FNF.US,D,20230616,000000,30.7451,30.9168,30.5469,30.6087,1993994,0
+FNF.US,D,20230620,000000,30.4414,30.4677,30.001,30.3356,1301678,0
+FNF.US,D,20230621,000000,30.3708,30.6965,30.1859,30.6174,1159022,0
+FNF.US,D,20230622,000000,30.6087,30.6087,30.318,30.3796,1828955,0
+FNF.US,D,20230623,000000,30.2477,30.3356,29.5959,29.6931,2219203,0
+FNF.US,D,20230626,000000,29.772,30.5206,29.772,30.239,1081067,0
+FNF.US,D,20230627,000000,30.5117,31.2602,30.089,31.1898,2159513,0
+FNF.US,D,20230628,000000,31.0841,31.4627,30.9344,31.2955,1581609,0
+FNF.US,D,20230629,000000,31.4275,31.8327,31.3615,31.7358,1223949,0
+FNF.US,D,20230630,000000,31.9382,31.966,31.6037,31.7005,959829,0
+FNF.US,D,20230703,000000,31.5861,31.7886,31.4988,31.5949,488319,0
+FNF.US,D,20230705,000000,31.1898,31.4584,31.0665,31.4275,1002614,0
+FNF.US,D,20230706,000000,31.0929,31.2602,30.7846,31.1987,2204298,0
+FNF.US,D,20230707,000000,31.2602,31.9339,31.1458,31.4891,2902058,0
+FNF.US,D,20230710,000000,31.6477,32.1188,31.5595,31.7533,1331010,0
+FNF.US,D,20230711,000000,31.9206,32.3433,31.9163,32.0616,1998615,0
+FNF.US,D,20230712,000000,32.4753,32.8321,32.1849,32.6779,1198387,0
+FNF.US,D,20230713,000000,32.6779,33.8052,32.6779,33.7963,1783148,0
+FNF.US,D,20230714,000000,33.7963,33.7963,32.9685,33.2679,1337320,0
+FNF.US,D,20230717,000000,33.1007,33.5982,33.0301,33.4352,898395,0
+FNF.US,D,20230718,000000,33.5937,34.0076,33.3121,33.5057,1087254,0
+FNF.US,D,20230719,000000,33.6466,33.8667,33.5365,33.7611,666758,0
+FNF.US,D,20230720,000000,33.7699,33.8313,33.2593,33.488,1311584,0
+FNF.US,D,20230721,000000,33.6908,33.7259,33.3559,33.4969,1033547,0
+FNF.US,D,20230724,000000,33.4175,33.6642,33.3824,33.4617,692679,0
+FNF.US,D,20230725,000000,33.4617,33.6818,33.3824,33.4352,1208262,0
+FNF.US,D,20230726,000000,33.4525,33.8492,33.4001,33.717,984367,0
+FNF.US,D,20230727,000000,34.2277,35.2142,33.9944,34.1134,1610169,0
+FNF.US,D,20230728,000000,34.536,34.7032,34.285,34.3863,1034057,0
+FNF.US,D,20230731,000000,34.6329,34.8706,34.3422,34.4919,1429376,0
+FNF.US,D,20230801,000000,34.4126,34.7562,34.3422,34.6241,2018721,0
+FNF.US,D,20230802,000000,34.4302,34.5094,34.1574,34.3774,667800,0
+FNF.US,D,20230803,000000,34.2805,34.3686,33.9723,34.1925,701289,0
+FNF.US,D,20230804,000000,34.3071,35.126,34.1661,34.765,1136406,0
+FNF.US,D,20230807,000000,34.8001,35.3108,34.7209,35.1171,1121066,0
+FNF.US,D,20230808,000000,34.7032,34.9498,34.3422,34.9146,1505577,0
+FNF.US,D,20230809,000000,35.2229,36.2267,35.0686,35.9008,1537697,0
+FNF.US,D,20230810,000000,36.4996,37.2156,36.2221,36.8341,1708703,0
+FNF.US,D,20230811,000000,36.667,37.1514,36.6229,37.0808,1271794,0
+FNF.US,D,20230814,000000,37.028,37.0897,36.6317,37.0191,1356318,0
+FNF.US,D,20230815,000000,36.6932,36.6932,36.1033,36.1209,1714865,0
+FNF.US,D,20230816,000000,36.1123,36.4571,36.0065,36.1299,1306574,0
+FNF.US,D,20230817,000000,36.2883,36.4731,35.8567,35.9801,829057,0
+FNF.US,D,20230818,000000,35.7864,36.1033,35.6266,35.7512,1140697,0
+FNF.US,D,20230821,000000,35.8041,35.8041,34.9233,35.1612,814532,0
+FNF.US,D,20230822,000000,35.1082,35.17,34.7781,34.8706,852858,0
+FNF.US,D,20230823,000000,34.844,35.2667,34.712,35.1876,578886,0
+FNF.US,D,20230824,000000,35.0555,35.6365,35.029,35.3459,941642,0
+FNF.US,D,20230825,000000,35.4341,35.5089,34.8089,35.2315,764514,0
+FNF.US,D,20230828,000000,35.3284,35.6365,35.1348,35.4341,515988,0
+FNF.US,D,20230829,000000,35.487,36.1033,35.302,35.9977,1551622,0
+FNF.US,D,20230830,000000,35.9096,36.3146,35.8129,36.2971,1154747,0
+FNF.US,D,20230831,000000,36.1737,36.5084,36.0592,36.4556,1695811,0
+FNF.US,D,20230901,000000,36.8078,37.2042,36.5701,36.94,1691316,0
+FNF.US,D,20230905,000000,37.7767,38.5953,37.1161,37.1426,5241572,0
+FNF.US,D,20230906,000000,36.9839,37.6003,36.9489,37.2482,3119622,0
+FNF.US,D,20230907,000000,37.2482,38.0229,37.1865,37.8557,5037817,0
+FNF.US,D,20230908,000000,37.8824,38.4105,37.6356,37.6884,2757491,0
+FNF.US,D,20230911,000000,37.8379,38.2256,37.6994,37.7677,2031782,0
+FNF.US,D,20230912,000000,38.0318,38.4457,37.5036,37.5563,2465426,0
+FNF.US,D,20230913,000000,37.6356,37.6867,36.8341,37.5298,3429394,0
+FNF.US,D,20230914,000000,37.8501,38.0993,37.6188,37.6365,2937065,0
+FNF.US,D,20230915,000000,37.8057,38.224,37.5297,38.1082,40539666,0
+FNF.US,D,20230918,000000,37.8412,38.3396,37.672,38.0816,3248974,0
+FNF.US,D,20230919,000000,38.2151,38.5087,38.1178,38.2953,4597830,0
+FNF.US,D,20230920,000000,38.4821,38.5577,37.4808,37.5654,3470481,0
+FNF.US,D,20230921,000000,37.3784,37.4764,37.0671,37.2004,2599723,0
+FNF.US,D,20230922,000000,37.2628,37.2894,36.8756,36.9513,1784603,0
+FNF.US,D,20230925,000000,36.9333,36.978,36.6399,36.8803,4674790,0
+FNF.US,D,20230926,000000,36.7466,36.9333,36.2883,36.3906,4042096,0
+FNF.US,D,20230927,000000,36.5063,36.6087,35.9367,36.4886,2794831,0
+FNF.US,D,20230928,000000,36.5598,36.9422,36.4707,36.7822,1895477,0
+FNF.US,D,20230929,000000,36.8711,37.1783,36.4974,36.7555,3379899,0
+FNF.US,D,20231002,000000,36.3017,36.3017,34.9311,34.9845,3994828,0
+FNF.US,D,20231003,000000,34.8776,34.8776,34.2147,34.6196,2490155,0
+FNF.US,D,20231004,000000,34.673,34.9667,34.357,34.7174,2422057,0
+FNF.US,D,20231005,000000,34.6551,35.4543,34.5306,35.2604,2242047,0
+FNF.US,D,20231006,000000,35.1001,35.5363,34.8599,34.9934,1562372,0
+FNF.US,D,20231009,000000,34.9934,35.403,34.8866,35.0379,986479,0
+FNF.US,D,20231010,000000,35.1803,35.4204,34.6196,34.753,1603083,0
+FNF.US,D,20231011,000000,34.9311,35.5184,34.9222,35.5007,1257746,0
+FNF.US,D,20231012,000000,35.5184,35.5184,34.5752,34.9845,1139540,0
+FNF.US,D,20231013,000000,35.1624,35.3137,34.8599,35.0467,842285,0
+FNF.US,D,20231016,000000,35.3137,35.7321,35.2604,35.6786,1027471,0
+FNF.US,D,20231017,000000,35.5451,36.2126,35.1001,35.8298,1897916,0
+FNF.US,D,20231018,000000,35.2692,35.3671,34.842,34.9845,1586747,0
+FNF.US,D,20231019,000000,34.9667,35.198,34.0011,34.1834,1767400,0
+FNF.US,D,20231020,000000,34.05,34.1834,33.5249,33.6406,1366649,0
+FNF.US,D,20231023,000000,33.3825,33.7029,33.0132,33.4716,1166576,0
+FNF.US,D,20231024,000000,33.605,33.8454,33.4003,33.4092,1113039,0
+FNF.US,D,20231025,000000,33.516,33.5962,33.1157,33.258,1482258,0
+FNF.US,D,20231026,000000,33.3558,34.7174,33.3558,34.6374,3409007,0
+FNF.US,D,20231027,000000,34.5306,34.673,33.9342,34.0945,1806376,0
+FNF.US,D,20231030,000000,34.4059,34.7887,34.268,34.7798,1469428,0
+FNF.US,D,20231031,000000,34.8599,34.9222,34.504,34.7887,1265328,0
+FNF.US,D,20231101,000000,34.842,35.9813,34.673,35.8922,1654963,0
+FNF.US,D,20231102,000000,36.0435,37.0224,35.9099,37.0047,1315184,0
+FNF.US,D,20231103,000000,37.3784,38.5621,37.2093,38.1082,1905380,0
+FNF.US,D,20231106,000000,37.9926,38.0638,37.0759,37.2004,1374116,0
+FNF.US,D,20231107,000000,36.8803,37.4585,36.7656,37.3518,1769942,0
+FNF.US,D,20231108,000000,37.5654,39.0249,37.5654,38.6244,2637300,0
+FNF.US,D,20231109,000000,38.767,39.1494,38.3823,38.8379,2957614,0
+FNF.US,D,20231110,000000,38.9537,39.1494,38.6957,39.1049,1464017,0
+FNF.US,D,20231113,000000,38.8557,39.2385,38.7678,39.016,2291754,0
+FNF.US,D,20231114,000000,39.4521,39.5143,38.3663,38.9537,3066822,0
+FNF.US,D,20231115,000000,38.9359,39.6211,38.8024,39.55,1751248,0
+FNF.US,D,20231116,000000,39.5678,39.63,39.1319,39.5232,1721161,0
+FNF.US,D,20231117,000000,39.6655,40.1017,39.5024,40.0928,1934786,0
+FNF.US,D,20231120,000000,40.075,40.7114,39.8527,40.4667,2340662,0
+FNF.US,D,20231121,000000,40.3688,40.5824,39.8348,39.8614,1703475,0
+FNF.US,D,20231122,000000,39.7369,39.9993,39.3987,39.7281,1507750,0
+FNF.US,D,20231124,000000,39.8702,40.075,39.7547,39.9772,506183,0
+FNF.US,D,20231127,000000,39.7724,39.9684,39.4699,39.7904,4348971,0
+FNF.US,D,20231128,000000,39.7102,39.7102,39.2475,39.5411,3056006,0
+FNF.US,D,20231129,000000,39.6567,39.995,39.4699,39.5056,1746854,0
+FNF.US,D,20231130,000000,39.5411,40.1819,39.5056,39.9059,3643343,0
+FNF.US,D,20231201,000000,39.8257,40.1819,39.55,40.0127,1650025,0
+FNF.US,D,20231204,000000,39.9059,40.6044,39.8702,40.5201,1766400,0
+FNF.US,D,20231205,000000,40.3954,41.0985,40.3688,40.796,2431814,0
+FNF.US,D,20231206,000000,40.9741,41.7393,40.9741,41.2676,1860670,0
+FNF.US,D,20231207,000000,41.3477,41.8105,41.2498,41.6682,1438349,0
+FNF.US,D,20231208,000000,41.6324,41.8905,41.5524,41.579,1335831,0
+FNF.US,D,20231211,000000,41.579,42.0686,41.579,41.9619,1445621,0
+FNF.US,D,20231212,000000,41.9619,42.4423,41.7838,41.8816,1252774,0
+FNF.US,D,20231213,000000,41.7482,42.8651,41.4278,42.7183,2576701,0
+FNF.US,D,20231214,000000,43.5452,43.7968,42.9789,43.3564,2119813,0
+FNF.US,D,20231215,000000,43.2126,44.0395,42.9518,43.662,4740507,0
+FNF.US,D,20231218,000000,43.6261,43.6261,43.0957,43.4733,1507735,0
+FNF.US,D,20231219,000000,43.6171,44.5968,43.4191,44.5968,2690976,0
+FNF.US,D,20231220,000000,44.4262,45.2126,44.2192,44.2284,2146396,0
+FNF.US,D,20231221,000000,44.2822,44.7408,43.8868,44.516,1434371,0
+FNF.US,D,20231222,000000,44.7854,45.1813,44.6506,45.1093,1088346,0
+FNF.US,D,20231226,000000,45.1542,45.5409,44.9744,45.5138,954369,0
+FNF.US,D,20231227,000000,45.4779,45.9364,45.3249,45.8285,1291397,0
+FNF.US,D,20231228,000000,45.8733,46.278,45.7926,46.1789,1885344,0
+FNF.US,D,20231229,000000,46.0712,46.2554,45.5678,45.8643,1720271,0
+FNF.US,D,20240102,000000,45.4419,45.6397,44.3902,44.561,1884978,0
+FNF.US,D,20240103,000000,43.9767,44.1744,43.1587,43.1766,1668863,0
+FNF.US,D,20240104,000000,43.2665,43.9316,43.0687,43.1945,1568936,0
+FNF.US,D,20240105,000000,43.1496,44.1295,42.7716,43.9136,1808880,0
+FNF.US,D,20240108,000000,44.0755,44.3496,43.6889,44.2284,1131339,0
+FNF.US,D,20240109,000000,43.8328,44.1928,43.6794,43.8508,1276469,0
+FNF.US,D,20240110,000000,44.2103,44.5968,43.8238,44.57,1733477,0
+FNF.US,D,20240111,000000,44.57,44.6508,43.7428,44.6148,2011454,0
+FNF.US,D,20240112,000000,44.7047,44.9206,44.3093,44.8306,1584990,0
+FNF.US,D,20240116,000000,44.3632,44.408,43.5991,43.9586,2053133,0
+FNF.US,D,20240117,000000,43.3204,43.8868,43.1315,43.5361,1675711,0
+FNF.US,D,20240118,000000,43.5902,43.6171,42.9789,43.3294,1259526,0
+FNF.US,D,20240119,000000,43.4463,44.0216,42.898,43.9408,2183076,0
+FNF.US,D,20240122,000000,44.1744,44.9025,44.1744,44.7854,2463826,0
+FNF.US,D,20240123,000000,44.6508,44.8306,43.9408,44.0935,1429409,0
+FNF.US,D,20240124,000000,44.561,44.7271,44.2284,44.5249,1603200,0
+FNF.US,D,20240125,000000,44.8666,44.871,43.9945,44.7408,1364419,0
+FNF.US,D,20240126,000000,44.9474,45.1406,44.7587,44.9295,1534747,0
+FNF.US,D,20240129,000000,44.7947,45.5948,44.6419,45.4779,1015441,0
+FNF.US,D,20240130,000000,45.316,45.8464,45.2532,45.8196,900145,0
+FNF.US,D,20240131,000000,45.8014,45.8014,44.9206,44.9744,1775360,0
+FNF.US,D,20240201,000000,44.9295,45.5588,44.1001,45.5229,1083618,0
+FNF.US,D,20240202,000000,45.361,45.9274,45.0644,45.5767,1393907,0
+FNF.US,D,20240205,000000,45.2082,45.2666,44.3451,44.6779,1677609,0
+FNF.US,D,20240206,000000,44.6284,45.1274,44.5789,45.0104,1072071,0
+FNF.US,D,20240207,000000,45.1274,45.5409,44.7766,45.2532,1762223,0
+FNF.US,D,20240208,000000,45.2442,45.8914,44.8397,45.7386,1618434,0
+FNF.US,D,20240209,000000,45.7116,46.0623,45.3249,46.0443,1168200,0
+FNF.US,D,20240212,000000,46.197,46.9881,46.0712,46.7095,2111174,0
+FNF.US,D,20240213,000000,46.1205,46.278,45.2439,45.9003,2372333,0
+FNF.US,D,20240214,000000,46.314,46.8173,46.0172,46.7544,1912492,0
+FNF.US,D,20240215,000000,46.9431,47.5815,46.9253,47.3027,1546695,0
+FNF.US,D,20240216,000000,46.8622,47.3611,46.8622,47.096,1638988,0
+FNF.US,D,20240220,000000,46.7544,47.2129,46.6105,46.8622,2114745,0
+FNF.US,D,20240221,000000,46.8084,47.5905,46.7184,47.4826,1982549,0
+FNF.US,D,20240222,000000,46.6374,46.8398,44.7677,44.9206,3538891,0
+FNF.US,D,20240223,000000,44.9384,45.4198,44.6958,45.0015,1962817,0
+FNF.US,D,20240226,000000,44.6688,44.9295,44.1564,44.4891,2515679,0
+FNF.US,D,20240227,000000,44.4441,45.0463,44.3991,45.0284,1507125,0
+FNF.US,D,20240228,000000,44.9835,44.9835,44.561,44.6779,1187290,0
+FNF.US,D,20240229,000000,45.0732,45.5678,44.8037,45.4689,1686903,0
+FNF.US,D,20240301,000000,45.4419,45.8375,45.2396,45.388,998328,0
+FNF.US,D,20240304,000000,45.5318,46.7904,45.3249,45.9003,2117033,0
+FNF.US,D,20240305,000000,45.7386,46.6374,45.7386,46.2151,1584880,0
+FNF.US,D,20240306,000000,46.4847,46.8442,45.9092,46.7363,1306533,0
+FNF.US,D,20240307,000000,47.051,47.4285,46.0084,46.233,2822763,0
+FNF.US,D,20240308,000000,45.7836,46.1252,45.1542,45.2891,2332309,0
+FNF.US,D,20240311,000000,45.2082,45.9722,45.0702,45.8914,2176951,0
+FNF.US,D,20240312,000000,45.9184,46.0262,45.1138,45.6037,1320766,0
+FNF.US,D,20240313,000000,45.5948,46.197,45.5948,46.1161,2242832,0
+FNF.US,D,20240314,000000,46.1251,46.1614,44.7186,45.0544,1802625,0
+FNF.US,D,20240315,000000,44.9636,45.4082,44.4917,44.7186,7773610,0
+FNF.US,D,20240318,000000,44.8276,44.9001,44.274,44.3919,2197928,0
+FNF.US,D,20240319,000000,44.2557,44.9726,44.2557,44.9545,1605700,0
+FNF.US,D,20240320,000000,44.8091,46.4337,44.7821,46.2793,1277458,0
+FNF.US,D,20240321,000000,46.5516,47.7222,46.5516,47.4589,1064577,0
+FNF.US,D,20240322,000000,47.6404,47.7675,46.7648,46.8509,1112152,0
+FNF.US,D,20240325,000000,46.9871,47.3228,46.1523,46.6242,1529513,0
+FNF.US,D,20240326,000000,46.5333,46.9146,46.1795,46.234,1247373,0
+FNF.US,D,20240327,000000,46.4517,47.1686,46.37,47.1504,1095547,0
+FNF.US,D,20240328,000000,47.2232,48.4119,47.1867,48.185,2263859,0
+FNF.US,D,20240401,000000,48.0942,48.1759,47.7312,48.0126,2674169,0
+FNF.US,D,20240402,000000,47.7767,47.8129,46.9464,47.1959,1314705,0
+FNF.US,D,20240403,000000,47.0506,48.0216,46.9146,47.7312,1472414,0
+FNF.US,D,20240404,000000,48.1395,48.9687,47.1777,47.4409,1924036,0
+FNF.US,D,20240405,000000,47.4318,47.831,46.9781,47.5769,957852,0
+FNF.US,D,20240408,000000,47.695,48.1759,47.568,48.0489,1147281,0
+FNF.US,D,20240409,000000,48.321,48.5117,47.695,47.8947,1763858,0
+FNF.US,D,20240410,000000,46.3609,46.3609,43.2484,43.8111,3503253,0
+FNF.US,D,20240411,000000,43.6477,44.7004,43.3301,44.0289,3421897,0
+FNF.US,D,20240412,000000,43.8836,44.4826,43.7974,44.1105,1413629,0
+FNF.US,D,20240415,000000,44.4917,44.6232,43.3665,43.7112,1533375,0
+FNF.US,D,20240416,000000,43.5207,43.5298,42.7221,42.7494,1825390,0
+FNF.US,D,20240417,000000,42.7857,43.1351,42.5136,42.6677,1410307,0
+FNF.US,D,20240418,000000,42.9037,43.2574,42.8311,43.176,1241812,0
+FNF.US,D,20240419,000000,43.2214,44.3373,43.1304,44.2467,1198946,0
+FNF.US,D,20240422,000000,44.4826,45.0723,44.0379,44.8638,896260,0
+FNF.US,D,20240423,000000,44.8183,46.1432,44.7502,46.1432,1190813,0
+FNF.US,D,20240424,000000,45.8166,46.0979,45.5443,45.9527,1079408,0
+FNF.US,D,20240425,000000,45.5352,45.5896,44.274,45.263,1421870,0
+FNF.US,D,20240426,000000,45.4265,45.9981,45.3448,45.7258,1594348,0
+FNF.US,D,20240429,000000,46.1885,46.5607,45.8438,45.8801,847737,0
+FNF.US,D,20240430,000000,45.5261,45.6804,44.8909,44.9182,779305,0
+FNF.US,D,20240501,000000,45.1541,46.1614,45.0815,45.4989,696914,0
+FNF.US,D,20240502,000000,45.9527,46.3065,45.3312,46.2884,698012,0
+FNF.US,D,20240503,000000,47.0869,47.3592,46.7332,46.7512,668211,0
+FNF.US,D,20240506,000000,47.1686,47.4135,46.9236,47.1686,1155950,0
+FNF.US,D,20240507,000000,47.2411,48.2212,47.1959,47.3228,1628586,0
+FNF.US,D,20240508,000000,47.1959,47.5951,46.7784,47.3047,1223495,0
+FNF.US,D,20240509,000000,46.0251,47.9761,45.8211,47.7404,1647861,0
+FNF.US,D,20240510,000000,47.8038,47.8536,46.6876,46.7602,1281787,0
+FNF.US,D,20240513,000000,47.0234,47.0234,46.4315,46.6513,1029549,0
+FNF.US,D,20240514,000000,46.9507,47.4499,46.6876,47.1504,1147640,0
+FNF.US,D,20240515,000000,47.6404,47.686,47.1867,47.2141,796901,0
+FNF.US,D,20240516,000000,47.2141,47.4318,46.7695,47.1142,1707517,0
+FNF.US,D,20240517,000000,47.1867,47.6223,47.0417,47.4409,1480560,0
+FNF.US,D,20240520,000000,47.3865,47.9399,47.1414,47.8583,1180968,0
+FNF.US,D,20240521,000000,47.831,48.0489,47.568,47.9399,1038824,0
+FNF.US,D,20240522,000000,47.7494,47.9672,46.3974,46.4244,757710,0
+FNF.US,D,20240523,000000,46.4244,46.4244,45.254,45.2903,660781,0
+FNF.US,D,20240524,000000,45.6442,46.1342,45.4127,46.0524,595506,0
+FNF.US,D,20240528,000000,46.0524,46.1795,45.1994,45.6442,973491,0
+FNF.US,D,20240529,000000,45.1178,45.3265,44.9001,45.272,649552,0
+FNF.US,D,20240530,000000,45.4173,45.9755,45.0997,45.608,892588,0
+FNF.US,D,20240531,000000,45.7712,45.9527,45.2812,45.6986,1278393,0
+FNF.US,D,20240603,000000,45.9981,46.0579,45.3354,45.9617,874830,0
+FNF.US,D,20240604,000000,45.6532,46.606,45.5021,46.3156,1522547,0
+FNF.US,D,20240605,000000,46.4879,46.5697,45.3538,45.4989,701573,0
+FNF.US,D,20240606,000000,45.3718,45.5533,44.8727,45.1087,631634,0
+FNF.US,D,20240607,000000,44.7456,45.086,44.5733,44.6731,927378,0
+FNF.US,D,20240610,000000,44.3737,44.6551,43.7476,44.4282,888251,0
+FNF.US,D,20240611,000000,44.3104,44.3104,43.6477,44.1378,903131,0
+FNF.US,D,20240612,000000,45.0908,45.5987,44.419,44.6731,638980,0
+FNF.US,D,20240613,000000,44.6278,44.6278,44.0017,44.4735,584324,0
+FNF.US,D,20240614,000000,44.0426,44.4551,44.0426,44.2442,817769,0
+FNF.US,D,20240617,000000,44.1434,44.84,43.9968,44.8307,628095,0
+FNF.US,D,20240618,000000,44.8307,45.289,44.6842,45.0416,1578150,0
+FNF.US,D,20240620,000000,44.8491,45.4356,44.8491,45.1515,881073,0
+FNF.US,D,20240621,000000,45.0691,45.6281,44.9683,45.4356,1944486,0
+FNF.US,D,20240624,000000,45.5914,45.8297,45.289,45.6191,838545,0
+FNF.US,D,20240625,000000,45.5364,45.5364,44.5192,44.6292,1132411,0
+FNF.US,D,20240626,000000,44.3633,44.51,43.7907,44.4276,864827,0
+FNF.US,D,20240627,000000,44.5467,45.0598,44.2173,45.0325,1065416,0
+FNF.US,D,20240628,000000,45.1881,45.9763,44.9317,45.289,2872718,0
+FNF.US,D,20240701,000000,45.4631,45.7106,44.2351,44.5192,1227860,0
+FNF.US,D,20240702,000000,44.1068,45.2706,44.1068,45.2248,911208,0
+FNF.US,D,20240703,000000,45.2248,45.4356,44.6382,44.6933,759536,0
+FNF.US,D,20240705,000000,44.5558,44.7805,43.9143,44.0793,1866260,0
+FNF.US,D,20240708,000000,44.3451,44.959,43.9235,44.2535,1359646,0
+FNF.US,D,20240709,000000,44.1251,44.7437,44.0244,44.061,924253,0
+FNF.US,D,20240710,000000,43.9878,44.9637,43.9878,44.904,820471,0
+FNF.US,D,20240711,000000,45.8113,47.1768,45.7564,47.0212,1203926,0
+FNF.US,D,20240712,000000,47.2408,47.9877,46.8651,47.7357,1464741,0
+FNF.US,D,20240715,000000,48.0199,48.7759,47.8549,48.4965,2032194,0
+FNF.US,D,20240716,000000,48.7897,49.981,48.6157,49.9534,915569,0
+FNF.US,D,20240717,000000,49.8985,50.7416,49.7978,49.9077,796854,0
+FNF.US,D,20240718,000000,49.7336,50.4392,48.808,48.8539,847762,0
+FNF.US,D,20240719,000000,48.7714,49.0004,48.4233,48.9272,816164,0
+FNF.US,D,20240722,000000,49.0279,49.3395,48.3865,49.3212,1233781,0
+FNF.US,D,20240723,000000,49.2295,50.1916,49.0589,50.1735,1921648,0
+FNF.US,D,20240724,000000,50.146,50.2677,48.6888,48.7072,824679,0
+FNF.US,D,20240725,000000,48.9638,49.8894,48.6705,49.1287,1101812,0
+FNF.US,D,20240726,000000,49.6145,50.2102,49.4036,49.8985,764196,0
+FNF.US,D,20240729,000000,49.9443,50.5308,49.6418,49.9719,653793,0
+FNF.US,D,20240730,000000,50.3291,50.7967,50.2009,50.4392,1421856,0
+FNF.US,D,20240731,000000,50.5401,51.6763,50.1093,50.7783,1150779,0
+FNF.US,D,20240801,000000,51.9605,52.1895,50.0451,50.7967,1258537,0
+FNF.US,D,20240802,000000,49.8802,50.3751,49.541,50.2651,1482544,0
+FNF.US,D,20240805,000000,47.6855,49.7153,47.6258,49.4312,1468049,0
+FNF.US,D,20240806,000000,47.9558,49.6969,47.2227,48.9638,1821593,0
+FNF.US,D,20240807,000000,49.5962,50.5401,49.3212,49.541,1959286,0
+FNF.US,D,20240808,000000,49.6418,50.4026,49.4495,50.146,1365819,0
+FNF.US,D,20240809,000000,50.1551,50.4026,49.6877,50.3475,699161,0
+FNF.US,D,20240812,000000,50.485,50.6224,49.8664,50.1093,960496,0
+FNF.US,D,20240813,000000,50.43,51.0717,50.2102,51.0166,974237,0
+FNF.US,D,20240814,000000,51.2364,51.4289,50.9845,51.2364,571731,0
+FNF.US,D,20240815,000000,51.823,52.1254,51.3831,51.7313,645318,0
+FNF.US,D,20240816,000000,51.8321,52.382,51.6855,52.1895,591731,0
+FNF.US,D,20240819,000000,52.1988,52.6294,52.1556,52.6294,1107356,0
+FNF.US,D,20240820,000000,52.3179,52.3913,51.8872,51.9513,1330115,0
+FNF.US,D,20240821,000000,52.1621,52.8402,51.9055,52.602,687591,0
+FNF.US,D,20240822,000000,52.602,52.721,52.2261,52.602,532160,0
+FNF.US,D,20240823,000000,52.9227,54.1726,52.8058,53.8115,857381,0
+FNF.US,D,20240826,000000,54.0682,54.4256,53.8758,54.1414,674589,0
+FNF.US,D,20240827,000000,53.9398,54.0269,53.4177,53.5184,921395,0
+FNF.US,D,20240828,000000,53.5458,54.1966,53.4177,53.9125,566059,0
+FNF.US,D,20240829,000000,54.1782,54.3889,53.6467,54.004,693231,0
+FNF.US,D,20240830,000000,54.1231,54.4576,53.8115,54.0316,1702084,0
+FNF.US,D,20240903,000000,53.7842,54.2606,53.2708,53.949,1013824,0
+FNF.US,D,20240904,000000,54.453,55.1588,53.8391,54.1966,1242034,0
+FNF.US,D,20240905,000000,54.4988,54.5768,53.7475,54.0591,890199,0
+FNF.US,D,20240906,000000,54.1782,54.7739,53.6925,53.9125,990677,0
+FNF.US,D,20240909,000000,53.9398,54.2606,53.3718,53.9766,1102469,0
+FNF.US,D,20240910,000000,54.1414,54.2422,53.1242,53.9307,701509,0
+FNF.US,D,20240911,000000,53.6375,53.8248,52.8999,53.4818,986207,0
+FNF.US,D,20240912,000000,53.5,54.453,53.5,54.3706,814335,0
+FNF.US,D,20240913,000000,54.7646,55.4794,54.5768,55.4704,1111348,0
+FNF.US,D,20240916,000000,55.6918,56.4077,55.655,55.9875,891603,0
+FNF.US,D,20240917,000000,56.1444,56.3108,55.6826,56.1352,604958,0
+FNF.US,D,20240918,000000,56.1723,56.999,55.9243,56.3385,803151,0
+FNF.US,D,20240919,000000,56.9759,56.9759,55.969,56.2183,979319,0
+FNF.US,D,20240920,000000,57.2714,57.2714,55.6826,56.3015,3043428,0
+FNF.US,D,20240923,000000,56.4585,56.6249,55.9412,56.3201,972958,0
+FNF.US,D,20240924,000000,56.3476,56.3711,55.7565,56.1167,917905,0
+FNF.US,D,20240925,000000,56.1167,56.3476,55.6641,55.9044,1020883,0
+FNF.US,D,20240926,000000,56.0889,56.3108,55.7195,55.7381,911173,0
+FNF.US,D,20240927,000000,56.0705,56.8333,55.8041,56.4585,1395296,0
+FNF.US,D,20240930,000000,56.2784,57.373,55.8951,57.3268,1676873,0
+FNF.US,D,20241001,000000,57.179,57.3176,56.3569,56.5324,960170,0
+FNF.US,D,20241002,000000,56.1352,56.828,55.9044,56.4217,939148,0
+FNF.US,D,20241003,000000,56.3108,56.3707,55.7565,56.0984,748914,0
+FNF.US,D,20241004,000000,56.3476,56.4539,55.5532,55.6179,853841,0
+FNF.US,D,20241007,000000,55.9782,56.0798,54.8235,55.4147,1072853,0
+FNF.US,D,20241008,000000,55.6918,55.9875,54.8606,55.581,880971,0
+FNF.US,D,20241009,000000,55.4147,55.8397,55.0406,55.3963,1126066,0
+FNF.US,D,20241010,000000,55.3963,55.5163,53.9736,54.4171,1328726,0
+FNF.US,D,20241011,000000,54.7681,56.0289,54.7681,55.8765,1255901,0
+FNF.US,D,20241014,000000,55.9597,56.4124,55.701,56.3662,921720,0
+FNF.US,D,20241015,000000,56.6618,57.872,56.6249,57.0682,752826,0
+FNF.US,D,20241016,000000,57.3037,58.066,57.2622,57.9734,1296182,0
+FNF.US,D,20241017,000000,58.0103,58.1665,57.5024,57.8811,1091305,0
+FNF.US,D,20241018,000000,58.0381,58.1582,57.2992,57.4191,666701,0
+FNF.US,D,20241021,000000,57.2161,57.2899,55.7195,56.1076,1580780,0
+FNF.US,D,20241022,000000,55.9967,56.1907,55.5995,56.1536,818149,0
+FNF.US,D,20241023,000000,55.8673,56.1536,54.9066,55.3963,1447079,0
+FNF.US,D,20241024,000000,55.8859,55.9967,55.424,55.9875,1085423,0
+FNF.US,D,20241025,000000,55.9782,56.4308,55.23,55.3871,981468,0
+FNF.US,D,20241028,000000,55.6918,56.2462,55.6319,55.9875,718927,0
+FNF.US,D,20241029,000000,55.4333,55.6734,55.1006,55.4702,1155234,0
+FNF.US,D,20241030,000000,55.3224,56.6801,55.1469,56.3108,892268,0
+FNF.US,D,20241031,000000,56.1261,56.4678,55.581,55.581,685531,0
+FNF.US,D,20241101,000000,55.5348,55.8859,54.1999,54.3155,931464,0
+FNF.US,D,20241104,000000,54.4356,55.0452,54.3524,54.4632,1129784,0
+FNF.US,D,20241105,000000,54.1861,54.9992,53.9645,54.9528,1109250,0
+FNF.US,D,20241106,000000,57.2436,57.2436,54.297,56.2462,1753183,0
+FNF.US,D,20241107,000000,54.8051,55.1884,53.8537,54.6111,2596984,0
+FNF.US,D,20241108,000000,55.1745,56.3846,54.9437,55.6364,1455716,0
+FNF.US,D,20241111,000000,56.0879,56.8095,55.5532,55.5902,785628,0
+FNF.US,D,20241112,000000,55.424,56.551,55.2855,56.3938,1321008,0
+FNF.US,D,20241113,000000,56.6018,57.1144,56.1167,56.1352,1528331,0
+FNF.US,D,20241114,000000,56.2369,56.6709,55.9412,56.3292,764729,0
+FNF.US,D,20241115,000000,56.0936,56.7931,55.8303,56.1076,767730,0
+FNF.US,D,20241118,000000,55.6734,56.4031,55.6734,56.3846,768142,0
+FNF.US,D,20241119,000000,55.9828,56.6156,55.7657,56.2923,685527,0
+FNF.US,D,20241120,000000,56.283,56.283,55.1469,55.4978,675755,0
+FNF.US,D,20241121,000000,55.5025,56.3846,55.3316,56.0338,1364857,0
+FNF.US,D,20241122,000000,56.1167,57.2622,56.0889,57.2161,1141513,0
+FNF.US,D,20241125,000000,57.4377,59.8856,57.4377,58.962,2755089,0
+FNF.US,D,20241126,000000,58.768,58.9158,57.7518,58.4909,1195635,0
+FNF.US,D,20241127,000000,58.7913,59.7563,58.6294,58.6663,601665,0
+FNF.US,D,20241129,000000,58.7909,58.9434,58.2507,58.5554,617292,0
+FNF.US,D,20241202,000000,58.768,58.768,57.5578,58.2228,920505,0
+FNF.US,D,20241203,000000,58.4169,58.7586,57.7888,58.0103,1080727,0
+FNF.US,D,20241204,000000,57.7147,58.0843,57.0405,57.4931,1156620,0
+FNF.US,D,20241205,000000,57.5578,57.8996,57.2067,57.3546,1243795,0
+FNF.US,D,20241206,000000,57.8534,58.0381,57.1878,57.2807,872138,0
+FNF.US,D,20241209,000000,57.2714,57.4191,56.5232,56.6341,739789,0
+FNF.US,D,20241210,000000,56.0531,56.7726,55.193,55.5995,1213787,0
+FNF.US,D,20241211,000000,55.8721,56.283,54.7359,55.461,1386637,0
+FNF.US,D,20241212,000000,55.4703,55.969,55.3871,55.424,691320,0
+FNF.US,D,20241213,000000,55.5394,55.7934,55.1284,55.3871,831688,0
+FNF.US,D,20241216,000000,55.424,55.969,55.2761,55.3408,1178364,0
+FNF.US,D,20241217,000000,54.9961,55.131,54.167,54.3347,1184877,0
+FNF.US,D,20241218,000000,54.3533,54.4742,51.7265,51.7544,1522053,0
+FNF.US,D,20241219,000000,51.7917,52.9002,51.3259,51.4097,1762879,0
+FNF.US,D,20241220,000000,50.9161,52.6765,50.9161,52.2667,3366860,0
+FNF.US,D,20241223,000000,51.9966,52.4716,51.745,52.3132,1034448,0
+FNF.US,D,20241224,000000,52.4344,52.9747,52.1317,52.9467,377084,0
+FNF.US,D,20241226,000000,52.63,53.1424,52.482,53.0957,518609,0
+FNF.US,D,20241227,000000,52.956,53.4403,52.2388,52.4623,594157,0
+FNF.US,D,20241230,000000,52.1642,52.6021,51.6007,52.2388,765281,0
+FNF.US,D,20241231,000000,52.3878,52.8629,52.0246,52.2947,572013,0
+FNF.US,D,20250102,000000,52.7231,52.8284,52.0338,52.1455,820146,0
+FNF.US,D,20250103,000000,52.63,53.0957,52.3506,52.9281,1149241,0
+FNF.US,D,20250106,000000,52.9281,53.6081,52.4164,52.6206,1023506,0
+FNF.US,D,20250107,000000,52.6579,53.2169,52.1899,52.4251,1051850,0
+FNF.US,D,20250108,000000,52.304,52.3319,51.3539,52.1735,912299,0
+FNF.US,D,20250110,000000,51.2328,51.3725,50.2174,50.5341,1686736,0
+FNF.US,D,20250113,000000,50.3478,50.6832,50.0032,50.6365,1077251,0
+FNF.US,D,20250114,000000,50.9393,51.9686,50.8416,51.8289,831728,0
+FNF.US,D,20250115,000000,52.9095,53.1704,52.248,52.5834,834301,0
+FNF.US,D,20250116,000000,52.7045,53.7945,52.5368,53.7384,1123725,0
+FNF.US,D,20250117,000000,53.7384,54.493,53.5429,54.0644,1297032,0
+FNF.US,D,20250121,000000,54.4231,54.9961,54.3905,54.7632,1020605,0
+FNF.US,D,20250122,000000,54.819,54.819,53.9899,54.4092,1221607,0
+FNF.US,D,20250123,000000,54.4092,54.819,53.4591,53.7105,1025592,0
+FNF.US,D,20250124,000000,53.5242,53.962,53.2634,53.7478,1542290,0
+FNF.US,D,20250127,000000,54.139,55.3686,54.1204,55.3313,640815,0
+FNF.US,D,20250128,000000,54.9029,55.4479,53.9061,54.0925,828321,0
+FNF.US,D,20250129,000000,54.2229,54.8563,53.8735,54.018,575111,0
+FNF.US,D,20250130,000000,54.8004,54.853,53.9714,54.5488,521469,0
+FNF.US,D,20250131,000000,54.3825,54.8656,54.0925,54.1856,780965,0
+FNF.US,D,20250203,000000,52.8373,54.3254,52.7976,53.6919,713385,0
+FNF.US,D,20250204,000000,53.65,54.3067,53.5242,53.7105,720419,0
+FNF.US,D,20250205,000000,54.1021,54.4558,53.3334,54.3905,685037,0
+FNF.US,D,20250206,000000,54.6466,54.6886,54.1064,54.465,805425,0
+FNF.US,D,20250207,000000,54.2835,54.3905,53.6453,54.0459,927984,0
+FNF.US,D,20250210,000000,54.1902,54.2508,53.4265,53.7945,916926,0
+FNF.US,D,20250211,000000,53.4124,53.6137,52.9839,53.3752,1050693,0
+FNF.US,D,20250212,000000,52.437,52.9653,52.276,52.956,1099264,0
+FNF.US,D,20250213,000000,52.9606,53.7849,52.6486,53.7478,964290,0
+FNF.US,D,20250214,000000,53.8037,54.4231,53.7105,53.9807,915528,0
+FNF.US,D,20250218,000000,53.9573,54.3254,53.7478,54.3067,1007681,0
+FNF.US,D,20250219,000000,54.0273,54.698,53.827,54.4092,946180,0
+FNF.US,D,20250220,000000,54.2367,54.2835,53.5987,53.6267,1167678,0
+FNF.US,D,20250221,000000,55.676,57.6182,55.3313,55.3874,2214867,0
+FNF.US,D,20250224,000000,55.2104,56.682,54.6886,55.7972,2179960,0
+FNF.US,D,20250225,000000,56.2162,57.1571,56.1605,56.7565,2367567,0
+FNF.US,D,20250226,000000,56.6307,57.4366,56.4213,57.2968,2033892,0
+FNF.US,D,20250227,000000,57.1199,58.545,57.1199,58.4798,1344552,0
+FNF.US,D,20250228,000000,58.8152,60.1566,58.7406,60.1099,2086600,0
+FNF.US,D,20250303,000000,60.1985,61.1533,59.8864,60.3615,1609944,0
+FNF.US,D,20250304,000000,59.8073,59.812,58.0234,58.4426,1894189,0
+FNF.US,D,20250305,000000,58.2144,59.2157,57.8186,59.1598,1415537,0
+FNF.US,D,20250306,000000,58.5265,59.1505,58.2191,58.7406,1150630,0
+FNF.US,D,20250307,000000,58.7128,58.9735,57.567,58.6383,1188256,0
+FNF.US,D,20250310,000000,58.3029,59.1504,56.9522,57.3528,1334376,0
+FNF.US,D,20250311,000000,57.4551,58.4053,56.9056,57.7812,1672217,0
+FNF.US,D,20250312,000000,58.1072,58.2191,57.2451,57.4458,1336597,0
+FNF.US,D,20250313,000000,57.4551,59.1505,57.3011,58.8805,2038446,0
+FNF.US,D,20250314,000000,59.1226,60.4361,58.7872,60.3522,1526386,0
+FNF.US,D,20250317,000000,60.352,61.0936,60.2112,60.9339,1469982,0
+FNF.US,D,20250318,000000,60.7838,61.3377,60.1174,60.2112,1076217,0
+FNF.US,D,20250319,000000,60.3848,60.5491,59.6104,60.2393,1633445,0
+FNF.US,D,20250320,000000,59.9484,60.8917,59.9249,60.1924,2074182,0
+FNF.US,D,20250321,000000,60.0461,60.5961,59.4601,59.6386,5578612,0
+FNF.US,D,20250324,000000,60.2488,61.1781,60.136,60.9059,1340588,0
+FNF.US,D,20250325,000000,61.0184,61.7593,60.6619,61.272,1634162,0
+FNF.US,D,20250326,000000,61.4879,62.0464,60.474,60.8121,1250098,0
+FNF.US,D,20250327,000000,61.041,61.3705,60.3615,60.9529,1033739,0
+FNF.US,D,20250328,000000,60.9246,61.5253,60.5398,60.7557,1489154,0
+FNF.US,D,20250331,000000,59.8262,61.563,59.8262,61.0936,1691916,0
+FNF.US,D,20250401,000000,61.8258,62.4548,61.1593,61.8822,1760378,0
+FNF.US,D,20250402,000000,61.3941,62.633,61.3941,62.5112,1332338,0
+FNF.US,D,20250403,000000,60.5539,61.7977,59.892,60.2958,2086687,0
+FNF.US,D,20250404,000000,57.794,58.1084,55.893,56.4,2087301,0
+FNF.US,D,20250407,000000,54.9167,56.7236,52.9265,54.2971,2252817,0
+FNF.US,D,20250408,000000,56.4,57.5124,53.8746,54.7383,2424607,0
+FNF.US,D,20250409,000000,54.2361,57.8925,53.1096,57.3856,2659997,0
+FNF.US,D,20250410,000000,56.7942,57.179,55.1936,56.4844,1875065,0
+FNF.US,D,20250411,000000,55.9493,56.4609,54.5599,56.306,1928412,0
+FNF.US,D,20250414,000000,57.5263,58.6435,57.0617,58.2586,1722647,0
+FNF.US,D,20250415,000000,58.3995,59.3851,58.2821,58.6154,1696496,0
+FNF.US,D,20250416,000000,59.0659,59.4508,57.4726,57.714,1488465,0
+FNF.US,D,20250417,000000,58.1553,58.8078,57.686,58.0239,5504055,0
+FNF.US,D,20250421,000000,57.7188,57.9019,55.1608,55.9211,1474912,0
+FNF.US,D,20250422,000000,56.6393,58.0146,56.5789,57.7891,1401281,0
+FNF.US,D,20250423,000000,58.6435,59.3148,57.9628,58.2022,1028098,0
+FNF.US,D,20250424,000000,58.2164,59.6386,58.0521,59.3383,1224256,0
+FNF.US,D,20250425,000000,59.019,59.4508,58.39,58.8124,902792,0
+FNF.US,D,20250428,000000,58.8453,59.4321,58.5778,59.2631,969551,0
+FNF.US,D,20250429,000000,59.0002,60.0046,58.7592,59.939,806328,0
+FNF.US,D,20250430,000000,59.6104,60.2112,58.5784,60.1267,1871228,0
+FNF.US,D,20250501,000000,59.9297,60.3615,59.141,59.5541,2008685,0
+FNF.US,D,20250502,000000,59.9577,61.3283,59.9577,61.0279,1250138,0
+FNF.US,D,20250505,000000,60.6384,61.2157,60.3661,60.6055,1142214,0
+FNF.US,D,20250506,000000,60.3145,60.6806,59.9859,60.3426,780997,0
+FNF.US,D,20250507,000000,60.5773,60.9997,60.2769,60.3896,1492730,0
+FNF.US,D,20250508,000000,57.5546,58.5121,56.0055,56.0807,2455238,0
+FNF.US,D,20250509,000000,56.6065,56.6065,53.9498,54.3253,2030639,0
+FNF.US,D,20250512,000000,54.9542,55.3095,53.8089,54.1938,1862948,0
+FNF.US,D,20250513,000000,54.2126,54.2408,53.6306,53.8089,1670425,0
+FNF.US,D,20250514,000000,53.9545,53.992,53.0768,53.3584,1172713,0
+FNF.US,D,20250515,000000,53.6494,54.0718,53.4241,54.0531,1245678,0
+FNF.US,D,20250516,000000,53.884,54.7758,53.884,54.6726,1181497,0
+FNF.US,D,20250519,000000,54.1469,54.5693,53.9779,54.4567,1006363,0
+FNF.US,D,20250520,000000,54.3253,54.5937,52.842,52.9735,1839021,0
+FNF.US,D,20250521,000000,52.6918,52.8046,50.7581,50.8426,1785434,0
+FNF.US,D,20250522,000000,50.69,50.7063,49.8005,50.3356,1794666,0
+FNF.US,D,20250523,000000,50.0633,50.8519,50.0633,50.6454,1311960,0
+FNF.US,D,20250527,000000,51.0302,51.1148,50.3168,51.049,1599823,0
+FNF.US,D,20250528,000000,50.8801,50.9833,50.1572,50.3826,1648415,0
+FNF.US,D,20250529,000000,50.6641,51.0772,50.3543,51.0772,1424279,0
+FNF.US,D,20250530,000000,50.8472,51.6311,50.6924,51.4151,2632140,0
+FNF.US,D,20250602,000000,51.4184,51.462,50.4857,51.1242,1259162,0
+FNF.US,D,20250603,000000,51.2368,51.387,50.1948,51.3118,1540196,0
+FNF.US,D,20250604,000000,51.3682,51.4527,50.7956,50.7956,1227717,0
+FNF.US,D,20250605,000000,50.9645,50.974,50.1948,50.7017,1445272,0
+FNF.US,D,20250606,000000,51.1007,51.4527,50.8284,51.3682,1057183,0
+FNF.US,D,20250609,000000,51.4574,51.7202,50.6924,51.4809,1086963,0
+FNF.US,D,20250610,000000,51.3963,52.0441,51.218,51.8469,1001597,0
+FNF.US,D,20250611,000000,52.0723,52.6542,51.9878,52.2319,1255855,0
+FNF.US,D,20250612,000000,51.9784,52.7576,51.7531,52.7295,1103118,0
+FNF.US,D,20250613,000000,52.1568,52.551,51.7813,51.8846,1331258,0
+FNF.US,D,20250616,000000,52.3011,52.5658,51.7327,51.9317,1187146,0
+FNF.US,D,20250617,000000,51.5244,51.7754,50.8991,51.0886,2961752,0
+FNF.US,D,20250618,000000,51.3066,51.6901,51.1171,51.2686,2303139,0
+FNF.US,D,20250620,000000,51.316,52.0454,51.297,51.638,3437617,0
+FNF.US,D,20250623,000000,51.6854,53.0685,51.5338,52.9928,2396837,0
+FNF.US,D,20250624,000000,53.3717,53.5136,52.7559,53.0685,2949909,0
+FNF.US,D,20250625,000000,53.0211,53.0211,52.3059,52.3296,2416898,0
+FNF.US,D,20250626,000000,52.5664,53.419,52.2632,53.3622,1877808,0
+FNF.US,D,20250627,000000,53.3147,53.94,53.1632,53.5516,3122312,0
+FNF.US,D,20250630,000000,53.5706,53.8169,53.0211,53.1064,1906491,0
+FNF.US,D,20250701,000000,52.9454,54.4516,52.9454,54.2526,1823514,0
+FNF.US,D,20250702,000000,54.2147,54.4705,53.7411,54.2906,1362057,0
+FNF.US,D,20250703,000000,54.3805,55.1053,54.3805,54.9347,1712528,0
+FNF.US,D,20250707,000000,54.64,55.3325,54.3569,54.5652,3498455,0
+FNF.US,D,20250708,000000,54.0916,54.3473,52.2538,52.2632,3421516,0
+FNF.US,D,20250709,000000,52.5853,52.7939,52.1781,52.2159,2297062,0
+FNF.US,D,20250710,000000,51.837,52.1496,48.2372,48.5215,6424574,0
+FNF.US,D,20250711,000000,48.2514,50.7191,47.939,50.0182,6356618,0
+FNF.US,D,20250714,000000,49.5587,50.4255,49.1371,50.3781,3677089,0
+FNF.US,D,20250715,000000,50.3403,50.5866,49.7671,49.8666,2932578,0
+FNF.US,D,20250716,000000,49.9281,50.5486,49.516,50.4919,1831956,0
+FNF.US,D,20250717,000000,50.3024,51.6854,50.2077,51.638,1786735,0
+FNF.US,D,20250718,000000,52.0169,52.68,51.818,52.1307,7298122,0
+FNF.US,D,20250721,000000,52.1875,52.8696,51.6712,51.9127,1701503,0
+FNF.US,D,20250722,000000,52.1781,52.8838,52.1022,52.7843,1649697,0
+FNF.US,D,20250723,000000,52.5097,52.7653,51.9696,52.6233,1852973,0
+FNF.US,D,20250724,000000,52.8411,54.0727,52.8411,53.4569,3358357,0
+FNF.US,D,20250725,000000,53.618,54.1579,53.2627,54.1106,1584077,0
+FNF.US,D,20250728,000000,54.1011,54.2147,53.5989,54.0158,1607116,0
+FNF.US,D,20250729,000000,54.2336,54.5274,53.959,54.0727,995723,0
+FNF.US,D,20250730,000000,53.9969,54.3569,53.3622,53.5327,1353760,0
+FNF.US,D,20250731,000000,53.2864,53.8311,53.1727,53.4569,1161056,0
+FNF.US,D,20250801,000000,53.509,53.8453,53.078,53.5989,1263440,0
+FNF.US,D,20250804,000000,53.7979,54.982,53.6653,54.9063,981561,0
+FNF.US,D,20250805,000000,54.9158,55.361,54.4989,55.0295,1332203,0
+FNF.US,D,20250806,000000,55.0389,55.4937,54.982,55.1053,1622061,0
+FNF.US,D,20250807,000000,54.4468,55.181,53.258,54.8684,2326162,0
+FNF.US,D,20250808,000000,55.1905,55.4889,54.8779,55.181,1152579,0
+FNF.US,D,20250811,000000,55.181,55.7683,54.9915,55.3989,1096107,0
+FNF.US,D,20250812,000000,56.0147,56.9477,55.3137,56.8104,1512944,0
+FNF.US,D,20250813,000000,56.9288,58.0135,56.5736,57.8524,1254105,0
+FNF.US,D,20250814,000000,57.1704,57.6062,56.7725,57.2746,1838687,0
+FNF.US,D,20250815,000000,57.2082,57.644,56.4126,56.4504,1306591,0
+FNF.US,D,20250818,000000,56.2751,56.4504,55.47,55.5978,1619953,0
+FNF.US,D,20250819,000000,55.5031,56.5972,55.5031,56.3367,1373853,0
+FNF.US,D,20250820,000000,56.351,56.8198,56.0904,56.1473,1020921,0
+FNF.US,D,20250821,000000,56.0509,56.242,55.8536,56.2325,840578,0
+FNF.US,D,20250822,000000,56.6162,58.1082,56.3936,57.6157,827628,0
+FNF.US,D,20250825,000000,57.6062,57.6535,57.2061,57.2367,577491,0
+FNF.US,D,20250826,000000,57.1356,57.6345,56.9051,57.2082,1167394,0
+FNF.US,D,20250827,000000,56.8616,57.6724,56.8616,57.3409,1069320,0
+FNF.US,D,20250828,000000,57.4782,57.4782,56.0572,56.4789,774461,0
+FNF.US,D,20250829,000000,56.6115,57.0378,56.4789,56.7156,1039371,0
+FNF.US,D,20250902,000000,55.9009,56.2041,55.1099,55.522,2179759,0
+FNF.US,D,20250903,000000,55.4937,56.5641,55.4557,56.5451,1357041,0
+FNF.US,D,20250904,000000,57.0661,57.322,56.6398,57.2367,1040592,0
+FNF.US,D,20250905,000000,57.7104,58.1675,57.033,57.3788,1027065,0
+FNF.US,D,20250908,000000,57.0614,57.6251,55.8442,57.2746,1603664,0
+FNF.US,D,20250909,000000,57.2603,57.2983,56.583,56.8104,1146086,0
+FNF.US,D,20250910,000000,56.6588,56.8104,55.7909,56.3367,1160753,0
+FNF.US,D,20250911,000000,56.4077,57.7245,56.3178,57.4829,1337206,0
+FNF.US,D,20250912,000000,57.2651,57.7577,57.0744,57.3409,885156,0
+FNF.US,D,20250915,000000,57.6014,57.6014,56.7418,56.8578,900520,0
+FNF.US,D,20250916,000000,56.8194,56.8242,55.654,55.8451,1404387,0
+FNF.US,D,20250917,000000,56.0838,57.02,55.9978,56.1029,1496390,0
+FNF.US,D,20250918,000000,55.9597,56.8863,55.6348,56.5232,1406383,0
+FNF.US,D,20250919,000000,56.4181,56.7526,55.8641,56.0647,3713257,0
+FNF.US,D,20250922,000000,55.9788,56.5232,55.7303,56.2175,1268002,0
+FNF.US,D,20250923,000000,56.5997,56.9818,56.2463,56.5997,927272,0
+FNF.US,D,20250924,000000,56.5997,57.2015,56.1985,57.1538,1066104,0
+FNF.US,D,20250925,000000,56.4325,57.02,56.2359,56.4946,892556,0
+FNF.US,D,20250926,000000,56.7812,57.8033,56.7238,57.7078,964559,0
+FNF.US,D,20250929,000000,57.5215,57.6122,56.8672,57.1441,787006,0
+FNF.US,D,20250930,000000,57.105,57.9934,57.0678,57.7842,1470847,0
+FNF.US,D,20251001,000000,57.746,58.023,57.4595,57.6409,1057741,0
+FNF.US,D,20251002,000000,57.3209,57.4642,56.8289,56.9435,926321,0
+FNF.US,D,20251003,000000,56.9435,57.6027,56.9054,57.2875,1032114,0
+FNF.US,D,20251006,000000,57.063,57.2779,55.2145,55.4534,938420,0
+FNF.US,D,20251007,000000,55.4629,55.5585,53.8772,54.1828,1312267,0
+FNF.US,D,20251008,000000,54.8706,54.8706,53.8294,54.1351,961836,0
+FNF.US,D,20251009,000000,54.1638,54.2879,52.9171,52.9506,1016101,0
+FNF.US,D,20251010,000000,53.2228,53.5046,52.4347,52.5207,985354,0
+FNF.US,D,20251013,000000,52.0985,53.0077,52.0985,52.8072,1013434,0
+FNF.US,D,20251014,000000,52.9028,54.5363,52.8169,54.4025,1128036,0
+FNF.US,D,20251015,000000,54.3548,54.3548,53.4569,53.6384,1360005,0
+FNF.US,D,20251016,000000,53.218,53.3518,52.1552,52.6163,1035592,0
+FNF.US,D,20251017,000000,52.8264,53.1416,52.5398,52.769,1133674,0
+FNF.US,D,20251020,000000,53.1034,53.8294,52.7309,53.6001,795109,0
+FNF.US,D,20251021,000000,53.5524,54.0491,53.4186,53.9727,708784,0
+FNF.US,D,20251022,000000,54.2593,54.3165,53.6956,53.9153,989029,0
+FNF.US,D,20251023,000000,54.1398,54.6891,53.6096,54.221,786889,0
+FNF.US,D,20251024,000000,54.4503,54.8993,54.4503,54.565,922115,0
+FNF.US,D,20251027,000000,54.4313,54.756,54.1256,54.4408,669727,0
+FNF.US,D,20251028,000000,54.1733,54.1828,53.1989,53.3613,644314,0
+FNF.US,D,20251029,000000,52.812,53.4463,52.2628,52.492,1085175,0
+FNF.US,D,20251030,000000,52.6645,53.1129,52.4777,52.6449,1116644,0
+FNF.US,D,20251031,000000,52.1481,52.8502,51.9666,52.769,2413839,0
+FNF.US,D,20251103,000000,52.5494,52.9434,51.9189,52.8932,1539687,0
+FNF.US,D,20251104,000000,52.7739,53.5715,52.7739,53.3327,841933,0
+FNF.US,D,20251105,000000,53.366,53.5619,52.6926,52.6926,1323560,0
+FNF.US,D,20251106,000000,52.8032,53.6384,52.0812,52.1195,1391521,0
+FNF.US,D,20251107,000000,54.3834,57.6696,53.6765,54.4981,2694531,0
+FNF.US,D,20251110,000000,54.9088,55.3196,54.1351,54.9279,1208858,0
+FNF.US,D,20251111,000000,55.4056,56.1412,54.8802,56.0838,1128601,0
+FNF.US,D,20251112,000000,56.2224,56.3226,55.7256,55.8832,978443,0
+FNF.US,D,20251113,000000,55.4534,55.9883,55.2337,55.9692,1043413,0
+FNF.US,D,20251114,000000,55.6683,56.0122,55.3005,55.654,858413,0
+FNF.US,D,20251117,000000,55.6444,55.74,54.5363,54.6127,1231068,0
+FNF.US,D,20251118,000000,54.35,55.5202,54.1256,55.1859,1212190,0
+FNF.US,D,20251119,000000,54.8228,55.2002,54.2975,54.7465,1106840,0
+FNF.US,D,20251120,000000,54.8563,55.568,54.5942,54.8133,1209188,0
+FNF.US,D,20251121,000000,55.162,56.7143,55.119,56.3991,1607498,0
+FNF.US,D,20251124,000000,56.0647,56.1507,55.1477,55.5202,1866219,0
+FNF.US,D,20251125,000000,56.0074,57.3066,55.9692,56.6761,1035340,0
+FNF.US,D,20251126,000000,56.6475,57.2875,56.5424,56.8194,837688,0
+FNF.US,D,20251128,000000,56.6713,57.019,56.4277,56.7716,586906,0
+FNF.US,D,20251201,000000,56.4039,56.9149,56.0838,56.8767,1201342,0
+FNF.US,D,20251202,000000,56.9244,57.02,55.8832,55.9023,639985,0
+FNF.US,D,20251203,000000,56.0457,56.4469,55.3388,55.5871,946908,0
+FNF.US,D,20251204,000000,55.3579,56.1268,55.2623,55.7591,718841,0
+FNF.US,D,20251205,000000,55.5871,56.0552,55.4486,55.5011,766646,0
+FNF.US,D,20251208,000000,55.2145,55.3769,53.9058,54.2402,982177,0
+FNF.US,D,20251209,000000,54.479,55.0952,54.3261,54.3453,1202118,0
+FNF.US,D,20251210,000000,54.2593,54.6319,53.3709,53.9918,2569782,0
+FNF.US,D,20251211,000000,54.2879,55.6253,54.2354,55.0999,1048856,0
+FNF.US,D,20251212,000000,55.2814,55.3099,54.627,54.9948,930212,0
+FNF.US,D,20251215,000000,55.3435,56.1985,55.3435,56.0265,2317592,0
+FNF.US,D,20251216,000000,56.1937,56.6475,54.5936,54.8802,2665272,0
+FNF.US,D,20251217,000000,55.7,56.115,55.16,55.9,2085440,0
+FNF.US,D,20251218,000000,56.42,56.42,55.49,56.09,1961583,0
+FNF.US,D,20251219,000000,55.96,56.305,55.575,55.83,3159136,0
+FNF.US,D,20251222,000000,55.78,55.9,54.99,55.12,1154836,0
+FNF.US,D,20251223,000000,55.05,55.43,54.67,54.69,929002,0
+FNF.US,D,20251224,000000,54.945,55.17,54.585,54.98,542217,0
+FNF.US,D,20251226,000000,55.04,55.15,54.68,54.89,686596,0
+FNF.US,D,20251229,000000,55,55.24,54.71,55.09,1001735,0
+FNF.US,D,20251230,000000,55.045,55.315,54.8001,55.24,968650,0
+FNF.US,D,20251231,000000,55.035,55.2,54.535,54.59,807035,0
+FNF.US,D,20260102,000000,54.505,54.58,53.68,54.28,1002535,0
+FNF.US,D,20260105,000000,53.75,56.21,53.47,55.68,1541242,0
+FNF.US,D,20260106,000000,55.195,57,54.9,56.59,1829342,0
+FNF.US,D,20260107,000000,56.32,56.5,55.59,55.81,1228615,0
+FNF.US,D,20260108,000000,56,57.01,54.9,54.99,1570044,0
+FNF.US,D,20260109,000000,55.34,56.38,54.9,54.95,1478101,0
+FNF.US,D,20260112,000000,54.57,54.57,52.58,53.57,2326359,0
+FNF.US,D,20260113,000000,53.53,53.77,51.015,51.06,2169854,0
+FNF.US,D,20260114,000000,50.83,51.99,50.815,51.94,1897543,0
+FNF.US,D,20260115,000000,52.16,53.165,52.11,52.73,1859114,0
+FNF.US,D,20260116,000000,52.31,53.005,52.25,52.87,1768609,0
+FNF.US,D,20260120,000000,52.47,53.07,52.23,52.33,1431161,0
+FNF.US,D,20260121,000000,52.465,54.115,52.465,53.99,1495699,0
+FNF.US,D,20260122,000000,53.97,54.87,53.75,54.87,1322615,0
+FNF.US,D,20260123,000000,54.605,54.71,52.5,53.42,927911,0
+FNF.US,D,20260126,000000,53.96,55.17,53.4701,54.8,1314467,0
+FNF.US,D,20260127,000000,54.79,55.08,54.1,54.53,1116432,0
+FNF.US,D,20260128,000000,54.29,55.09,54.05,54.32,1572660,0
+FNF.US,D,20260129,000000,54.595,55.32,53.8201,54.47,2586058,0
+FNF.US,D,20260130,000000,54.235,54.545,53.68,54.39,1680264,0
+FNF.US,D,20260202,000000,54.7,55.4,54.335,55.14,1551308,0
+FNF.US,D,20260203,000000,54.825,55.97,54.17,54.58,1095073,0
+FNF.US,D,20260204,000000,54.78,56.74,54.7,56.04,1782817,0
+FNF.US,D,20260205,000000,56.31,57.215,55.74,57,1708807,0
+FNF.US,D,20260206,000000,57.245,58.21,57.245,57.61,1964962,0
+FNF.US,D,20260209,000000,57.49,57.66,56.12,56.27,931475,0
+FNF.US,D,20260210,000000,56.46,57.01,56.365,56.94,905136,0
+FNF.US,D,20260211,000000,56.735,57.54,56.51,57.11,1134229,0
+FNF.US,D,20260212,000000,57.79,58.41,56.86,57,1592123,0
+FNF.US,D,20260213,000000,57.115,57.2,56.47,56.74,1020433,0
+FNF.US,D,20260217,000000,57.36,57.65,56.72,57.46,1160464,0
+FNF.US,D,20260218,000000,57.47,57.57,55.965,56.06,1163699,0
diff --git a/daily/us/nyse stocks/1/fof.us.txt b/daily/us/nyse stocks/1/fof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..629ad1b7200df40dba3d4d1f561cdb526615ee05
--- /dev/null
+++ b/daily/us/nyse stocks/1/fof.us.txt	
@@ -0,0 +1,4840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOF.US,D,20061120,000000,7.29167,7.29167,7.29167,7.29167,0,0
+FOF.US,D,20061121,000000,7.29167,7.33357,7.29167,7.33357,220262.55910778,0
+FOF.US,D,20061122,000000,7.33357,7.33357,7.30004,7.32175,166995.70556865,0
+FOF.US,D,20061124,000000,7.32963,7.5844,7.31431,7.38749,92869.425291855,0
+FOF.US,D,20061127,000000,7.40656,7.40656,7.29167,7.35989,282347.96284313,0
+FOF.US,D,20061128,000000,7.36439,7.38298,7.31723,7.36439,137285.79279389,0
+FOF.US,D,20061129,000000,7.36439,7.38298,7.32175,7.36439,103042.05514157,0
+FOF.US,D,20061130,000000,7.34729,7.43831,7.34729,7.43831,96075.78371665,0
+FOF.US,D,20061201,000000,7.43831,7.51535,7.38749,7.43831,203664.43807212,0
+FOF.US,D,20061204,000000,7.43831,7.5844,7.40656,7.47693,171807.3722619,0
+FOF.US,D,20061205,000000,7.56034,7.56674,7.33357,7.33555,189489.18283158,0
+FOF.US,D,20061206,000000,7.35989,7.55094,7.35989,7.47693,74404.12209249,0
+FOF.US,D,20061207,000000,7.53264,7.58037,7.51686,7.53894,55403.361294299,0
+FOF.US,D,20061208,000000,7.51686,7.54061,7.43831,7.53264,76272.368784229,0
+FOF.US,D,20061211,000000,7.4944,7.54607,7.46518,7.49206,51131.410311995,0
+FOF.US,D,20061212,000000,7.49206,7.55094,7.45899,7.55094,60748.35653032,0
+FOF.US,D,20061213,000000,7.55094,7.56674,7.51535,7.56674,75203.582642632,0
+FOF.US,D,20061214,000000,7.56674,7.65973,7.46998,7.46998,105176.43384067,0
+FOF.US,D,20061215,000000,7.43831,7.56674,7.43831,7.56674,106250.54262242,0
+FOF.US,D,20061218,000000,7.56674,7.56674,7.39671,7.4944,80287.768511428,0
+FOF.US,D,20061219,000000,7.53264,7.55094,7.37753,7.37753,148264.27036191,0
+FOF.US,D,20061220,000000,7.44929,7.56674,7.42217,7.4944,92335.032221056,0
+FOF.US,D,20061221,000000,7.56674,7.62986,7.48632,7.59303,146663.22020558,0
+FOF.US,D,20061222,000000,7.6154,7.66602,7.57473,7.61219,122569.75731434,0
+FOF.US,D,20061226,000000,7.61219,7.61219,7.53752,7.5844,117222.63302228,0
+FOF.US,D,20061227,000000,7.53894,7.64931,7.49901,7.62986,106519.86821388,0
+FOF.US,D,20061228,000000,7.64931,7.66602,7.5548,7.61219,63691.776531832,0
+FOF.US,D,20061229,000000,7.44554,7.55094,7.41182,7.50737,180123.46522821,0
+FOF.US,D,20070103,000000,7.49901,7.54607,7.37313,7.44247,155753.22504931,0
+FOF.US,D,20070104,000000,7.51686,7.51686,7.25975,7.25975,264683.18472193,0
+FOF.US,D,20070105,000000,7.27845,7.64931,7.27845,7.33357,109994.48770211,0
+FOF.US,D,20070108,000000,7.31431,7.62647,7.30521,7.43475,151737.82532211,0
+FOF.US,D,20070109,000000,7.49206,7.49206,7.35481,7.48632,107310.81253977,0
+FOF.US,D,20070110,000000,7.48632,7.49901,7.34109,7.48086,156567.58899186,0
+FOF.US,D,20070111,000000,7.46133,7.49901,7.35481,7.39671,91798.510094197,0
+FOF.US,D,20070112,000000,7.43475,7.43831,7.30842,7.35481,108380.66320942,0
+FOF.US,D,20070116,000000,7.39087,7.43475,7.3518,7.42217,85640.215443654,0
+FOF.US,D,20070117,000000,7.36439,7.42217,7.35481,7.42217,108664.89219329,0
+FOF.US,D,20070118,000000,7.42995,7.48086,7.38298,7.41182,101164.22769756,0
+FOF.US,D,20070119,000000,7.42835,7.46133,7.3518,7.37435,97155.215138543,0
+FOF.US,D,20070122,000000,7.41182,7.46133,7.35481,7.39087,116682.91731132,0
+FOF.US,D,20070123,000000,7.37435,7.44247,7.35989,7.38749,127659.2658233,0
+FOF.US,D,20070124,000000,7.41182,7.51686,7.36899,7.39087,215178.373239,0
+FOF.US,D,20070125,000000,7.39087,7.53752,7.39087,7.51686,317676.45455749,0
+FOF.US,D,20070126,000000,7.53264,7.53752,7.43831,7.53264,131937.60397378,0
+FOF.US,D,20070129,000000,7.51686,7.53264,7.44247,7.47316,100089.05438779,0
+FOF.US,D,20070130,000000,7.49901,7.51686,7.43831,7.44554,128195.78795016,0
+FOF.US,D,20070131,000000,7.51535,7.59303,7.49206,7.5844,202323.13275498,0
+FOF.US,D,20070201,000000,7.60825,7.6539,7.49901,7.53752,356483.82387219,0
+FOF.US,D,20070202,000000,7.56674,7.57473,7.46133,7.56034,80287.768511428,0
+FOF.US,D,20070205,000000,7.53752,7.5548,7.45899,7.47316,62895.509565781,0
+FOF.US,D,20070206,000000,7.46998,7.56674,7.39462,7.41832,149067.98902418,0
+FOF.US,D,20070207,000000,7.42835,7.53264,7.42835,7.52474,84040.229815347,0
+FOF.US,D,20070208,000000,7.52146,7.57059,7.44554,7.50737,99828.245020569,0
+FOF.US,D,20070209,000000,7.53752,7.53752,7.39462,7.46133,96615.499427596,0
+FOF.US,D,20070212,000000,7.41182,7.43831,7.35989,7.43831,161113.12367774,0
+FOF.US,D,20070213,000000,7.41182,7.45344,7.37435,7.42835,120428.99144706,0
+FOF.US,D,20070214,000000,7.46133,7.58994,7.42995,7.48632,219722.84339682,0
+FOF.US,D,20070215,000000,7.47316,7.49901,7.39462,7.4944,90993.726903912,0
+FOF.US,D,20070216,000000,7.46133,7.46518,7.35481,7.38298,79223.240481948,0
+FOF.US,D,20070220,000000,7.41182,7.42527,7.33555,7.36439,198845.31968268,0
+FOF.US,D,20070221,000000,7.37313,7.38298,7.29508,7.31723,156567.58899186,0
+FOF.US,D,20070222,000000,7.31723,7.37313,7.21401,7.30521,205007.87244534,0
+FOF.US,D,20070223,000000,7.30521,7.35481,7.19052,7.25975,162982.43489751,0
+FOF.US,D,20070226,000000,7.24275,7.31723,7.19427,7.24124,152812.99863188,0
+FOF.US,D,20070227,000000,7.26247,7.26247,7.00986,7.13876,147728.81276309,0
+FOF.US,D,20070228,000000,7.22848,7.26537,7.07995,7.19764,114015.21006944,0
+FOF.US,D,20070301,000000,7.1427,7.26247,7.07309,7.25975,130879.46311247,0
+FOF.US,D,20070302,000000,7.26941,7.31723,7.16964,7.23767,92869.425291855,0
+FOF.US,D,20070305,000000,7.23767,7.26537,7.1427,7.20695,67182.363940496,0
+FOF.US,D,20070306,000000,7.18789,7.25637,7.17278,7.22848,47631.242151062,0
+FOF.US,D,20070307,000000,7.25637,7.31723,7.16964,7.28474,86715.38875343,0
+FOF.US,D,20070308,000000,7.29508,7.34109,7.24884,7.31431,178239.25061603,0
+FOF.US,D,20070309,000000,7.32963,7.3518,7.28079,7.34974,146392.8300861,0
+FOF.US,D,20070312,000000,7.32175,7.33555,7.24124,7.29508,39073.501322072,0
+FOF.US,D,20070313,000000,7.26247,7.29508,7.18789,7.18789,88050.306902398,0
+FOF.US,D,20070314,000000,7.25637,7.25637,7.09404,7.24275,84297.84559848,0
+FOF.US,D,20070315,000000,7.22848,7.28869,7.16964,7.25975,109994.48770211,0
+FOF.US,D,20070316,000000,7.25975,7.25975,7.14721,7.14918,83234.382097029,0
+FOF.US,D,20070319,000000,7.20695,7.29508,7.17278,7.27412,103841.51569171,0
+FOF.US,D,20070320,000000,7.24275,7.33555,7.22848,7.29508,240867.5636464,0
+FOF.US,D,20070321,000000,7.22848,7.3518,7.22848,7.33789,259867.25991656,0
+FOF.US,D,20070322,000000,7.27845,7.39087,7.27845,7.3518,259331.80231775,0
+FOF.US,D,20070323,000000,7.33555,7.37435,7.28079,7.3518,116416.78530396,0
+FOF.US,D,20070326,000000,7.3518,7.37313,7.28474,7.3518,110529.94530094,0
+FOF.US,D,20070327,000000,7.3518,7.37313,7.27412,7.34974,135953.00370098,0
+FOF.US,D,20070328,000000,7.31723,7.35989,7.29508,7.30004,167532.22769552,0
+FOF.US,D,20070329,000000,7.3518,7.37435,7.29508,7.33555,97684.285569194,0
+FOF.US,D,20070330,000000,7.33555,7.37313,7.29508,7.35989,131130.69172744,0
+FOF.US,D,20070402,000000,7.37753,7.39087,7.32175,7.33357,117475.9906933,0
+FOF.US,D,20070403,000000,7.3518,7.41182,7.32568,7.34974,101964.75277574,0
+FOF.US,D,20070404,000000,7.37435,7.41182,7.32963,7.36899,139436.13941343,0
+FOF.US,D,20070405,000000,7.37313,7.42217,7.35989,7.41182,124713.71676572,0
+FOF.US,D,20070409,000000,7.42835,7.42835,7.3518,7.40656,204197.76661489,0
+FOF.US,D,20070410,000000,7.42217,7.43831,7.36439,7.39462,101429.2951769,0
+FOF.US,D,20070411,000000,7.38749,7.39087,7.33555,7.34974,150406.10075724,0
+FOF.US,D,20070412,000000,7.3518,7.38749,7.32963,7.36439,122844.40554596,0
+FOF.US,D,20070413,000000,7.36899,7.39087,7.33789,7.39087,138634.54980724,0
+FOF.US,D,20070416,000000,7.39087,7.42527,7.34109,7.37313,175565.15620597,0
+FOF.US,D,20070417,000000,7.3518,7.39462,7.34974,7.34974,199647.9738169,0
+FOF.US,D,20070418,000000,7.34974,7.36439,7.28079,7.32963,207413.70579196,0
+FOF.US,D,20070419,000000,7.28869,7.32175,7.28079,7.28079,151483.40312308,0
+FOF.US,D,20070420,000000,7.38298,7.38298,7.31723,7.35481,109199.28526409,0
+FOF.US,D,20070423,000000,7.37753,7.37753,7.17614,7.32175,335610.55827015,0
+FOF.US,D,20070424,000000,7.33555,7.33555,7.24509,7.30521,178239.25061603,0
+FOF.US,D,20070425,000000,7.28079,7.31723,7.26247,7.28474,171292.14069564,0
+FOF.US,D,20070426,000000,7.28474,7.32963,7.25975,7.27412,107056.39034074,0
+FOF.US,D,20070427,000000,7.23289,7.27412,7.23289,7.25975,93132.363715137,0
+FOF.US,D,20070430,000000,7.25975,7.26537,7.21841,7.21841,78683.524771001,0
+FOF.US,D,20070501,000000,7.21268,7.24275,7.15688,7.20215,167532.22769552,0
+FOF.US,D,20070502,000000,7.23289,7.30842,7.20695,7.25975,209286.2105958,0
+FOF.US,D,20070503,000000,7.23289,7.31431,7.23289,7.26537,100629.83462677,0
+FOF.US,D,20070504,000000,7.30521,7.32175,7.22227,7.28869,175303.28231071,0
+FOF.US,D,20070507,000000,7.30004,7.32175,7.21268,7.23767,125249.17436456,0
+FOF.US,D,20070508,000000,7.25637,7.30004,7.22227,7.27845,110529.94530094,0
+FOF.US,D,20070509,000000,7.25975,7.30842,7.25975,7.28869,125779.30932323,0
+FOF.US,D,20070510,000000,7.33555,7.34729,7.21268,7.22227,246211.49435439,0
+FOF.US,D,20070511,000000,7.13518,7.25637,7.12541,7.20695,120428.99144706,0
+FOF.US,D,20070514,000000,7.23767,7.23767,7.14918,7.1658,121510.55192502,0
+FOF.US,D,20070515,000000,7.18093,7.21401,7.12081,7.15688,196705.61834341,0
+FOF.US,D,20070516,000000,7.13876,7.15245,7.05336,7.08399,277804.5572133,0
+FOF.US,D,20070517,000000,7.05336,7.08643,6.963,6.98113,279671.73937703,0
+FOF.US,D,20070518,000000,6.93143,7.01147,6.92833,6.96016,474510.17555672,0
+FOF.US,D,20070521,000000,6.98113,7.10513,6.92833,7.04021,342551.28102235,0
+FOF.US,D,20070522,000000,7.00536,7.03355,6.98516,7.0014,329191.45425238,0
+FOF.US,D,20070523,000000,7.01532,7.04021,6.98675,7.00986,269772.69323088,0
+FOF.US,D,20070524,000000,7.02303,7.02865,6.97707,6.99286,210368.8356018,0
+FOF.US,D,20070525,000000,6.99756,7.05608,6.96441,7.03533,178511.76979156,0
+FOF.US,D,20070529,000000,7.05608,7.12541,6.98948,7.11583,268966.84551256,0
+FOF.US,D,20070530,000000,7.02303,7.1658,7.02303,7.15688,206870.79649692,0
+FOF.US,D,20070531,000000,7.15688,7.24509,7.10061,7.21268,118826.8767627,0
+FOF.US,D,20070601,000000,7.24124,7.24275,7.20215,7.23767,112139.51168153,0
+FOF.US,D,20070604,000000,7.17614,7.26941,7.17614,7.19427,179039.7756942,0
+FOF.US,D,20070605,000000,7.20215,7.24124,7.14918,7.17278,123909.99810346,0
+FOF.US,D,20070606,000000,7.15688,7.1658,7.02865,7.07995,225347.8095046,0
+FOF.US,D,20070607,000000,7.04021,7.12081,6.93612,7.07693,204734.28874175,0
+FOF.US,D,20070608,000000,6.98516,7.20695,6.93612,7.12541,144781.13464946,0
+FOF.US,D,20070611,000000,7.062,7.16964,7.0496,7.05834,138098.02768037,0
+FOF.US,D,20070612,000000,6.99756,7.05834,6.95641,6.99286,126059.28019498,0
+FOF.US,D,20070613,000000,6.98516,6.98516,6.84087,6.92833,295197.88068698,0
+FOF.US,D,20070614,000000,6.87976,7.31723,6.87976,6.963,183595.95566037,0
+FOF.US,D,20070615,000000,6.96016,7.0014,6.89339,6.93143,350596.98386916,0
+FOF.US,D,20070618,000000,6.93143,6.94177,6.8761,6.87976,220524.43300303,0
+FOF.US,D,20070619,000000,6.87976,6.89799,6.84087,6.86819,245422.67908456,0
+FOF.US,D,20070620,000000,6.84087,6.97707,6.84087,6.87976,317676.45455749,0
+FOF.US,D,20070621,000000,6.88559,6.93988,6.83654,6.87976,205266.55275649,0
+FOF.US,D,20070622,000000,6.84998,6.87168,6.74817,6.77098,316606.60388785,0
+FOF.US,D,20070625,000000,6.72571,6.75754,6.69095,6.69949,401711.36173268,0
+FOF.US,D,20070626,000000,6.67404,6.74272,6.58649,6.63035,464338.61023504,0
+FOF.US,D,20070627,000000,6.61674,6.69554,6.60819,6.65534,238992.92978649,0
+FOF.US,D,20070628,000000,6.65534,6.80357,6.65534,6.71865,194581.88492461,0
+FOF.US,D,20070629,000000,6.68192,6.81712,6.68192,6.75286,281821.02146853,0
+FOF.US,D,20070702,000000,6.73274,6.85609,6.73274,6.85609,200186.62499981,0
+FOF.US,D,20070703,000000,6.85938,6.90784,6.81712,6.86819,122313.20605925,0
+FOF.US,D,20070705,000000,6.72994,6.90053,6.72994,6.90053,115618.38928185,0
+FOF.US,D,20070706,000000,6.84998,6.97203,6.83449,6.93143,124443.32664624,0
+FOF.US,D,20070709,000000,6.97707,7.01532,6.91867,6.97707,203938.02177571,0
+FOF.US,D,20070710,000000,7.02021,7.02021,6.91424,6.91867,205536.94287599,0
+FOF.US,D,20070711,000000,6.82142,7.05608,6.82142,6.86454,156030.00233698,0
+FOF.US,D,20070712,000000,6.83654,6.93143,6.77098,6.83654,211158.71539967,0
+FOF.US,D,20070713,000000,6.66588,6.83654,6.66588,6.79953,180386.40365148,0
+FOF.US,D,20070716,000000,6.76186,6.80357,6.70953,6.79953,254522.26468055,0
+FOF.US,D,20070717,000000,6.67404,6.89339,6.67404,6.79953,234708.20446783,0
+FOF.US,D,20070718,000000,6.78243,6.80357,6.70953,6.77896,180386.40365148,0
+FOF.US,D,20070719,000000,6.77896,6.87168,6.74272,6.76552,148264.27036191,0
+FOF.US,D,20070720,000000,6.72994,6.78892,6.67,6.69949,200186.62499981,0
+FOF.US,D,20070723,000000,6.70316,6.70316,6.63035,6.63035,404662.23343041,0
+FOF.US,D,20070724,000000,6.61674,6.63985,6.40359,6.49725,534466.5232331,0
+FOF.US,D,20070725,000000,6.45469,6.52544,6.25319,6.36705,605649.38350839,0
+FOF.US,D,20070726,000000,6.30974,6.30974,6.10223,6.23909,701188.64509819,0
+FOF.US,D,20070727,000000,6.19759,6.28938,6.19759,6.25113,332933.270276,0
+FOF.US,D,20070730,000000,6.23384,6.36057,6.13344,6.26783,264423.43988274,0
+FOF.US,D,20070731,000000,6.28138,6.36057,6.25723,6.2841,227757.90096335,0
+FOF.US,D,20070801,000000,6.25113,6.30974,6.18105,6.22745,198845.31968268,0
+FOF.US,D,20070802,000000,6.24408,6.38424,6.24408,6.28138,238992.92978649,0
+FOF.US,D,20070803,000000,6.23384,6.52544,6.23018,6.23018,276463.25189618,0
+FOF.US,D,20070806,000000,6.23018,6.27207,5.85142,6.20313,373616.33797866,0
+FOF.US,D,20070807,000000,6.13071,6.30053,6.06786,6.18358,279403.47831359,0
+FOF.US,D,20070808,000000,6.25113,6.46737,6.15719,6.363,272725.69398467,0
+FOF.US,D,20070809,000000,6.21289,6.35446,6.20586,6.27836,195632.57408969,0
+FOF.US,D,20070810,000000,6.25113,6.32186,6.11819,6.2841,378169.32436074,0
+FOF.US,D,20070813,000000,6.28138,6.33258,6.12046,6.23384,208753.94658106,0
+FOF.US,D,20070814,000000,6.11819,6.15324,5.97373,5.98595,350596.98386916,0
+FOF.US,D,20070815,000000,5.91511,5.92846,5.64221,5.8284,687539.26670419,0
+FOF.US,D,20070816,000000,5.69747,5.92846,5.55194,5.92357,746688.70213423,0
+FOF.US,D,20070817,000000,6.09425,6.34019,5.99721,6.17729,605649.38350839,0
+FOF.US,D,20070820,000000,6.13764,6.45919,6.11819,6.41412,498325.79663226,0
+FOF.US,D,20070821,000000,6.25723,6.39767,6.25723,6.35633,328391.99370222,0
+FOF.US,D,20070822,000000,6.39287,6.52054,6.363,6.47151,335610.55827015,0
+FOF.US,D,20070823,000000,6.48533,6.49358,6.38424,6.45919,239263.31990598,0
+FOF.US,D,20070824,000000,6.43374,6.51096,6.37935,6.43374,390742.46491694,0
+FOF.US,D,20070827,000000,6.43374,6.43374,6.33258,6.35633,228823.49352086,0
+FOF.US,D,20070828,000000,6.33258,6.35446,6.18105,6.26222,285567.09560427,0
+FOF.US,D,20070829,000000,6.27207,6.32825,6.25723,6.30053,267898.05937096,0
+FOF.US,D,20070830,000000,6.25319,6.39767,6.25113,6.30053,293058.17934773,0
+FOF.US,D,20070831,000000,6.32572,6.45469,6.29725,6.43843,242744.32656237,0
+FOF.US,D,20070904,000000,6.30306,6.67,6.30306,6.59878,294660.29403209,0
+FOF.US,D,20070905,000000,6.60199,6.67404,6.52544,6.5321,319545.76577726,0
+FOF.US,D,20070906,000000,6.55934,6.63731,6.45469,6.5321,237663.33427767,0
+FOF.US,D,20070907,000000,6.50214,6.55145,6.43843,6.47151,184123.96156298,0
+FOF.US,D,20070910,000000,6.47151,6.61674,6.41412,6.41412,199647.9738169,0
+FOF.US,D,20070911,000000,6.43374,6.50214,6.35633,6.39287,208206.77917391,0
+FOF.US,D,20070912,000000,6.28938,6.33717,6.26222,6.30974,240064.90951218,0
+FOF.US,D,20070913,000000,6.32186,6.35446,6.29386,6.32825,166995.70556865,0
+FOF.US,D,20070914,000000,6.26783,6.31849,6.20586,6.2841,309374.20045558,0
+FOF.US,D,20070917,000000,6.20932,6.28138,6.20932,6.26783,171552.95006285,0
+FOF.US,D,20070918,000000,6.25723,6.43112,6.22519,6.363,431150.88438796,0
+FOF.US,D,20070919,000000,6.39767,6.47968,6.26222,6.28938,347917.56681898,0
+FOF.US,D,20070920,000000,6.29725,6.29725,6.123,6.19205,545221.44991494,0
+FOF.US,D,20070921,000000,6.15324,6.24784,6.15324,6.20932,336399.37353999,0
+FOF.US,D,20070924,000000,6.15719,6.23018,6.15324,6.19205,392340.32148916,0
+FOF.US,D,20070925,000000,6.15719,6.20313,6.10515,6.13071,489496.60115574,0
+FOF.US,D,20070926,000000,6.13071,6.23384,6.13071,6.21702,240322.52529531,0
+FOF.US,D,20070927,000000,6.23018,6.27602,6.15719,6.21702,244122.89036055,0
+FOF.US,D,20070928,000000,6.21289,6.30306,6.21289,6.28138,222476.77740911,0
+FOF.US,D,20071001,000000,6.32186,6.36705,6.29386,6.36705,201449.15524278,0
+FOF.US,D,20071002,000000,6.39287,6.46428,6.3059,6.32825,262789.3893575,0
+FOF.US,D,20071003,000000,6.32572,6.34883,6.25319,6.26222,236580.70927169,0
+FOF.US,D,20071004,000000,6.27836,6.30974,6.27836,6.28138,195911.48043341,0
+FOF.US,D,20071005,000000,6.31444,6.39287,6.29386,6.38892,220262.55910778,0
+FOF.US,D,20071008,000000,6.33717,6.37108,6.29725,6.31444,276997.64496696,0
+FOF.US,D,20071009,000000,6.36057,6.3755,6.29725,6.33717,271109.74043591,0
+FOF.US,D,20071010,000000,6.34019,6.35446,6.29725,6.33258,350680.01705546,0
+FOF.US,D,20071011,000000,6.34883,6.35446,6.22745,6.25113,583171.87416592,0
+FOF.US,D,20071012,000000,6.22745,6.30306,6.22745,6.26222,291180.35190373,0
+FOF.US,D,20071015,000000,6.27207,6.30053,6.20586,6.21289,477719.7275656,0
+FOF.US,D,20071016,000000,6.20586,6.23909,6.1664,6.22519,407869.65638323,0
+FOF.US,D,20071017,000000,6.22519,6.31849,6.22519,6.28138,326235.25991452,0
+FOF.US,D,20071018,000000,6.19205,6.28138,6.19205,6.26222,190817.71381236,0
+FOF.US,D,20071019,000000,6.26783,6.26783,6.1428,6.14966,260130.19833985,0
+FOF.US,D,20071022,000000,6.1664,6.22519,6.12046,6.17729,194300.84952482,0
+FOF.US,D,20071023,000000,6.20313,6.26783,6.17729,6.22153,280473.32898322,0
+FOF.US,D,20071024,000000,6.17447,6.20932,6.123,6.18818,295997.34123712,0
+FOF.US,D,20071025,000000,6.22153,6.22153,6.12046,6.1664,290392.60116191,0
+FOF.US,D,20071026,000000,6.14658,6.24784,6.14658,6.24784,210897.90603244,0
+FOF.US,D,20071029,000000,6.25113,6.28938,6.14966,6.19205,400199.73193082,0
+FOF.US,D,20071030,000000,6.20313,6.20586,6.123,6.14658,501002.02009837,0
+FOF.US,D,20071031,000000,6.18105,6.18818,6.13764,6.15719,367452.72068795,0
+FOF.US,D,20071101,000000,6.15719,6.16047,6.07152,6.10515,390235.74957488,0
+FOF.US,D,20071102,000000,6.1664,6.1664,6.08804,6.10223,235506.60048993,0
+FOF.US,D,20071105,000000,6.06099,6.12656,5.99083,6.0487,403851.06307194,0
+FOF.US,D,20071106,000000,6.01197,6.06372,6.01197,6.0487,438646.22624354,0
+FOF.US,D,20071107,000000,6.06372,6.09181,5.93766,5.93766,631333.25127566,0
+FOF.US,D,20071108,000000,5.95447,5.99467,5.8809,5.93766,407064.87319294,0
+FOF.US,D,20071109,000000,5.82089,5.92357,5.82089,5.89641,467467.25811368,0
+FOF.US,D,20071112,000000,5.88467,5.98191,5.84823,5.84823,294660.29403209,0
+FOF.US,D,20071113,000000,5.83263,5.89943,5.82398,5.86702,336679.34441173,0
+FOF.US,D,20071114,000000,5.88467,5.93333,5.8284,5.8284,304294.27269889,0
+FOF.US,D,20071115,000000,5.8809,5.8809,5.7356,5.75392,431960.99021839,0
+FOF.US,D,20071116,000000,5.81113,5.84052,5.65294,5.74677,391550.44169132,0
+FOF.US,D,20071119,000000,5.64636,5.75006,5.59684,5.68299,519745.16511343,0
+FOF.US,D,20071120,000000,5.67162,5.73258,5.62362,5.67538,737588.05201021,0
+FOF.US,D,20071121,000000,5.62362,5.62362,5.4846,5.54114,492172.82462186,0
+FOF.US,D,20071123,000000,5.56012,5.61226,5.56012,5.61226,139164.68476592,0
+FOF.US,D,20071126,000000,5.57467,5.62362,5.51992,5.57467,366927.90836942,0
+FOF.US,D,20071127,000000,5.5635,5.64221,5.5077,5.64221,1308174.0112836,0
+FOF.US,D,20071128,000000,5.64221,6.06372,5.62362,5.94198,704037.32210507,0
+FOF.US,D,20071129,000000,5.99467,6.02614,5.75392,5.93766,525634.13417251,0
+FOF.US,D,20071130,000000,6.05629,6.123,5.92846,6.02315,467275.64306839,0
+FOF.US,D,20071203,000000,6.01197,6.06099,5.99467,6.01197,331059.70094411,0
+FOF.US,D,20071204,000000,5.92638,6.03713,5.91877,5.99467,519747.2941695,0
+FOF.US,D,20071205,000000,6.03713,6.19759,6.01919,6.11819,502341.19635945,0
+FOF.US,D,20071206,000000,6.06372,6.24408,6.06372,6.13071,576744.25392392,0
+FOF.US,D,20071207,000000,6.13764,6.1664,6.0487,6.05253,421523.29288933,0
+FOF.US,D,20071210,000000,6.0453,6.06786,5.98595,6.02614,437038.78891902,0
+FOF.US,D,20071211,000000,6.00877,6.22745,5.97137,6.01684,588249.67286655,0
+FOF.US,D,20071212,000000,6.0453,6.07152,5.84437,5.92357,533396.67256348,0
+FOF.US,D,20071213,000000,5.84437,5.92846,5.76537,5.89943,579419.41286201,0
+FOF.US,D,20071214,000000,5.81113,5.89943,5.79167,5.89943,478522.38169984,0
+FOF.US,D,20071217,000000,5.8935,5.9493,5.81113,5.84437,469680.41188697,0
+FOF.US,D,20071218,000000,5.86259,5.88467,5.74339,5.75006,624111.49312368,0
+FOF.US,D,20071219,000000,5.7356,5.79167,5.65696,5.72752,697705.50938573,0
+FOF.US,D,20071220,000000,5.69107,5.95447,5.62362,5.92357,1079372.8728513,0
+FOF.US,D,20071221,000000,5.95897,6.01919,5.88467,5.89641,880451.97167857,0
+FOF.US,D,20071224,000000,5.8809,5.98595,5.87688,5.88881,465309.45979793,0
+FOF.US,D,20071226,000000,5.88467,5.96827,5.83676,5.94198,666677.71091047,0
+FOF.US,D,20071227,000000,5.87688,5.94658,5.85883,5.91877,652216.09762998,0
+FOF.US,D,20071228,000000,5.88467,5.93333,5.85142,5.86259,789612.60133892,0
+FOF.US,D,20071231,000000,5.8735,5.96827,5.8735,5.96827,752315.79729806,0
+FOF.US,D,20080102,000000,5.97137,6.10223,5.9493,6.08804,257324.10245414,0
+FOF.US,D,20080103,000000,6.07951,6.25113,6.03713,6.16047,440047.14513033,0
+FOF.US,D,20080104,000000,6.17729,6.21702,6.09425,6.12046,450170.80669069,0
+FOF.US,D,20080107,000000,6.18818,6.32186,6.08804,6.18358,533247.63863935,0
+FOF.US,D,20080108,000000,6.1664,6.25723,6.12046,6.16988,429326.28334543,0
+FOF.US,D,20080109,000000,6.11819,6.24784,6.11819,6.19759,425536.56356048,0
+FOF.US,D,20080110,000000,6.18358,6.34525,6.17729,6.27836,298844.95371599,0
+FOF.US,D,20080111,000000,6.23018,6.27602,6.14966,6.14966,282191.47722278,0
+FOF.US,D,20080114,000000,6.20143,6.34019,6.13764,6.1428,369362.48397284,0
+FOF.US,D,20080115,000000,6.08804,6.12046,5.99467,6.0487,200993.53724616,0
+FOF.US,D,20080116,000000,6.00877,6.18105,5.9493,6.17447,238260.53450222,0
+FOF.US,D,20080117,000000,6.18105,6.18358,5.93766,5.98595,416969.24197924,0
+FOF.US,D,20080118,000000,6.01919,6.01919,5.84437,5.91511,318209.78310027,0
+FOF.US,D,20080122,000000,5.62362,5.81113,5.58634,5.77297,476422.06789767,0
+FOF.US,D,20080123,000000,5.75392,5.90251,5.66457,5.8735,310127.88630044,0
+FOF.US,D,20080124,000000,5.88881,5.97757,5.8735,5.94658,282687.54728453,0
+FOF.US,D,20080125,000000,6.0004,6.10515,5.97757,6.01919,244336.8604945,0
+FOF.US,D,20080128,000000,5.99721,6.03488,5.95146,6.01684,290545.89319815,0
+FOF.US,D,20080129,000000,6.06786,6.123,6.01919,6.07593,355153.16383535,0
+FOF.US,D,20080130,000000,6.05629,6.1664,6.0487,6.12656,242934.87707966,0
+FOF.US,D,20080131,000000,6.08804,6.20143,6.07593,6.10515,277528.84445366,0
+FOF.US,D,20080201,000000,6.1428,6.20143,6.09425,6.18358,274856.87909968,0
+FOF.US,D,20080204,000000,6.16988,6.23018,6.11819,6.14966,305567.44822214,0
+FOF.US,D,20080205,000000,6.0983,6.14658,6.05253,6.08804,157420.27594349,0
+FOF.US,D,20080206,000000,6.08373,6.1664,6.07152,6.09181,220262.55910778,0
+FOF.US,D,20080207,000000,6.07152,6.1428,6.07152,6.11819,171807.3722619,0
+FOF.US,D,20080208,000000,6.13344,6.1664,6.0983,6.10223,139971.59701227,0
+FOF.US,D,20080211,000000,6.09425,6.13344,6.07593,6.09181,161184.44705573,0
+FOF.US,D,20080212,000000,6.0983,6.123,6.07593,6.12046,259331.80231775,0
+FOF.US,D,20080213,000000,6.0983,6.12656,6.01684,6.02614,232173.56322964,0
+FOF.US,D,20080214,000000,6.01684,6.05629,5.72066,5.75392,457180.7237648,0
+FOF.US,D,20080215,000000,5.66844,5.7585,5.59684,5.72066,297655.87590704,0
+FOF.US,D,20080219,000000,5.75392,5.78031,5.70919,5.72066,350573.56425252,0
+FOF.US,D,20080220,000000,5.6797,5.76537,5.66844,5.73907,157690.66606297,0
+FOF.US,D,20080221,000000,5.70525,5.76931,5.69747,5.69747,211877.27181957,0
+FOF.US,D,20080222,000000,5.66844,5.81113,5.66844,5.81113,133095.81046986,0
+FOF.US,D,20080225,000000,5.8284,5.88467,5.78031,5.86702,202422.13386171,0
+FOF.US,D,20080226,000000,5.81113,5.91877,5.81113,5.8935,316507.60278111,0
+FOF.US,D,20080227,000000,5.88467,5.90251,5.84823,5.86702,201548.15634951,0
+FOF.US,D,20080228,000000,5.84823,5.91511,5.83263,5.90251,143783.67188583,0
+FOF.US,D,20080229,000000,5.86702,5.88881,5.79552,5.81704,340958.74709025,0
+FOF.US,D,20080303,000000,5.81113,5.96338,5.80698,5.93766,304927.66687644,0
+FOF.US,D,20080304,000000,5.86702,5.92357,5.8284,5.85142,335610.55827015,0
+FOF.US,D,20080305,000000,5.83263,5.86259,5.75392,5.77297,263279.07225104,0
+FOF.US,D,20080306,000000,5.75392,5.75392,5.66844,5.66844,157709.82756751,0
+FOF.US,D,20080307,000000,5.70919,5.70919,5.60857,5.61562,176945.8490602,0
+FOF.US,D,20080310,000000,5.61562,5.64221,5.54114,5.54114,224541.9617863,0
+FOF.US,D,20080311,000000,5.62362,5.67162,5.5635,5.67162,280473.32898322,0
+FOF.US,D,20080312,000000,5.67162,5.73907,5.64221,5.67162,238405.31031421,0
+FOF.US,D,20080313,000000,5.60116,5.63057,5.52255,5.63057,387723.46342533,0
+FOF.US,D,20080314,000000,5.67162,5.67162,5.51126,5.60521,294484.64690723,0
+FOF.US,D,20080317,000000,5.489,5.50356,5.33145,5.45113,344073.55610452,0
+FOF.US,D,20080318,000000,5.48093,5.58943,5.42138,5.51126,525634.13417251,0
+FOF.US,D,20080319,000000,5.51512,5.54499,5.45518,5.49277,239791.3258086,0
+FOF.US,D,20080320,000000,5.44825,5.58634,5.4441,5.53428,181981.06663965,0
+FOF.US,D,20080324,000000,5.55627,5.65696,5.55194,5.63829,230993.00164494,0
+FOF.US,D,20080325,000000,5.64221,5.66055,5.56707,5.56707,175303.28231071,0
+FOF.US,D,20080326,000000,5.90251,5.90251,5.55194,5.6269,160578.73060695,0
+FOF.US,D,20080327,000000,5.61562,5.64636,5.58943,5.58943,134549.95575813,0
+FOF.US,D,20080328,000000,5.60116,5.6269,5.58634,5.60521,93946.727657689,0
+FOF.US,D,20080331,000000,5.60521,5.63829,5.56707,5.63057,103396.54297538,0
+FOF.US,D,20080401,000000,5.6269,5.76931,5.62362,5.7585,227212.86261226,0
+FOF.US,D,20080402,000000,5.79552,5.81704,5.7356,5.81704,152154.05578164,0
+FOF.US,D,20080403,000000,5.77297,5.81113,5.69417,5.76537,150951.13910834,0
+FOF.US,D,20080404,000000,5.80267,5.84437,5.7168,5.82398,164055.47915124,0
+FOF.US,D,20080407,000000,5.90251,5.9061,5.75006,5.76931,234950.91685855,0
+FOF.US,D,20080408,000000,5.72752,5.78031,5.68299,5.75392,115337.35388207,0
+FOF.US,D,20080409,000000,5.77654,5.79167,5.72414,5.77297,122569.75731434,0
+FOF.US,D,20080410,000000,5.76537,5.79834,5.75392,5.79834,189527.50584063,0
+FOF.US,D,20080411,000000,5.7168,5.78886,5.63453,5.68299,231206.97177887,0
+FOF.US,D,20080414,000000,5.65294,5.72752,5.6504,5.70216,150443.35923826,0
+FOF.US,D,20080415,000000,5.69107,5.79834,5.69107,5.79552,118502.19571372,0
+FOF.US,D,20080416,000000,5.81704,5.8284,5.77654,5.79167,165622.46441062,0
+FOF.US,D,20080417,000000,5.76931,5.81433,5.69417,5.74339,193735.58514118,0
+FOF.US,D,20080418,000000,5.79834,5.85883,5.79167,5.84823,156628.26708954,0
+FOF.US,D,20080421,000000,5.81113,5.84437,5.762,5.78886,108801.15178105,0
+FOF.US,D,20080422,000000,5.7585,5.76931,5.71334,5.75392,181968.29230329,0
+FOF.US,D,20080423,000000,5.74677,5.8735,5.73907,5.84437,168927.82394216,0
+FOF.US,D,20080424,000000,5.83263,5.90251,5.81433,5.8935,190932.68283955,0
+FOF.US,D,20080425,000000,5.89641,5.89641,5.80698,5.8735,181131.57327212,0
+FOF.US,D,20080428,000000,5.88881,5.95897,5.8809,5.91877,176406.13334925,0
+FOF.US,D,20080429,000000,5.93333,5.9493,5.84052,5.86702,231008.96956538,0
+FOF.US,D,20080430,000000,5.90251,5.93766,5.8284,5.83676,247186.6020294,0
+FOF.US,D,20080501,000000,5.85883,5.99467,5.85883,5.97757,197956.43877806,0
+FOF.US,D,20080502,000000,5.89943,6.07951,5.85883,6.05629,226718.92160659,0
+FOF.US,D,20080505,000000,6.03713,6.0487,5.93333,5.97757,262839.42217489,0
+FOF.US,D,20080506,000000,5.96827,6.01684,5.92357,5.97757,175469.3486833,0
+FOF.US,D,20080507,000000,5.96827,6.03047,5.96827,5.97757,205047.25998241,0
+FOF.US,D,20080508,000000,5.98595,6.00323,5.96338,6.0004,184120.76797891,0
+FOF.US,D,20080509,000000,5.97373,6.01197,5.97137,5.99083,125230.01286003,0
+FOF.US,D,20080512,000000,6.02315,6.08373,6.01684,6.03488,144389.38833461,0
+FOF.US,D,20080513,000000,6.01684,6.03488,5.9493,5.9493,146229.95729758,0
+FOF.US,D,20080514,000000,5.95146,6.03713,5.95146,5.99083,137405.0199332,0
+FOF.US,D,20080515,000000,6.01197,6.041,5.97373,6.03713,100839.54664857,0
+FOF.US,D,20080516,000000,6.01197,6.05253,6.0004,6.03047,141460.87172551,0
+FOF.US,D,20080519,000000,6.01919,6.10223,6.01919,6.05629,189100.6301008,0
+FOF.US,D,20080520,000000,6.03713,6.09181,6.00323,6.09181,188752.52943516,0
+FOF.US,D,20080521,000000,6.08804,6.08804,5.97137,5.97137,249195.36642102,0
+FOF.US,D,20080522,000000,5.97757,6.03047,5.97757,6.00877,125676.05010437,0
+FOF.US,D,20080523,000000,5.99467,6.07951,5.95897,6.05253,179922.26943063,0
+FOF.US,D,20080527,000000,6.07152,6.07152,5.98595,6.01197,202100.64639681,0
+FOF.US,D,20080528,000000,6.01919,6.0453,5.98191,6.0453,199716.1036108,0
+FOF.US,D,20080529,000000,6.041,6.09181,6.01919,6.03488,152027.37694614,0
+FOF.US,D,20080530,000000,6.01919,6.06372,6.0004,6.01197,255935.95790369,0
+FOF.US,D,20080602,000000,6.01684,6.07152,6.01684,6.06786,251238.19570959,0
+FOF.US,D,20080603,000000,6.09181,6.10223,6.01197,6.01684,256999.42140516,0
+FOF.US,D,20080604,000000,6.02614,6.05253,5.99083,6.03047,190334.41808698,0
+FOF.US,D,20080605,000000,6.03047,6.10223,6.03047,6.08373,235012.65948426,0
+FOF.US,D,20080606,000000,6.07951,6.07951,6.01684,6.02614,126003.92473746,0
+FOF.US,D,20080609,000000,6.02614,6.03488,5.98191,5.99083,206426.88830864,0
+FOF.US,D,20080610,000000,5.98191,5.98595,5.95897,5.96827,130044.87313737,0
+FOF.US,D,20080611,000000,5.93333,5.93766,5.84437,5.86702,185260.87749847,0
+FOF.US,D,20080612,000000,5.86259,5.90251,5.82089,5.85545,190692.09950488,0
+FOF.US,D,20080613,000000,5.83263,5.91877,5.83263,5.91105,134263.59771819,0
+FOF.US,D,20080616,000000,5.91105,5.93766,5.87688,5.91511,133545.0412983,0
+FOF.US,D,20080617,000000,5.95146,5.95146,5.90251,5.9061,128383.14488336,0
+FOF.US,D,20080618,000000,5.91877,5.93333,5.84823,5.85883,189966.09138878,0
+FOF.US,D,20080619,000000,5.85545,5.86259,5.81113,5.82398,154649.30948273,0
+FOF.US,D,20080620,000000,5.79552,5.82398,5.78031,5.79552,161626.22618795,0
+FOF.US,D,20080623,000000,5.78435,5.8284,5.75392,5.762,157162.66016034,0
+FOF.US,D,20080624,000000,5.76931,5.77654,5.69107,5.70216,197640.27395332,0
+FOF.US,D,20080625,000000,5.70525,5.81704,5.6873,5.74339,173622.39255216,0
+FOF.US,D,20080626,000000,5.7168,5.8809,5.66055,5.69417,160696.8932182,0
+FOF.US,D,20080627,000000,5.70216,5.7168,5.63453,5.6504,145592.30500793,0
+FOF.US,D,20080630,000000,5.64221,5.74677,5.64221,5.72066,87783.110366997,0
+FOF.US,D,20080701,000000,5.65696,5.85142,5.65696,5.70216,193867.58661681,0
+FOF.US,D,20080702,000000,5.68299,5.8284,5.67162,5.69747,159790.97986512,0
+FOF.US,D,20080703,000000,5.6873,5.7356,5.6504,5.7168,75290.873941048,0
+FOF.US,D,20080707,000000,5.70216,5.70216,5.34745,5.36191,434057.04590844,0
+FOF.US,D,20080708,000000,5.36567,5.61562,5.34745,5.59403,248572.61752378,0
+FOF.US,D,20080709,000000,5.56012,5.69747,5.47763,5.48093,115549.19495992,0
+FOF.US,D,20080710,000000,5.50356,5.52911,5.40285,5.42926,231988.33535251,0
+FOF.US,D,20080711,000000,5.29803,5.36191,5.23133,5.26017,181272.09097201,0
+FOF.US,D,20080714,000000,5.26477,5.31766,5.13757,5.17524,199217.90449299,0
+FOF.US,D,20080715,000000,5.15655,5.15655,4.90602,4.98466,287315.05062867,0
+FOF.US,D,20080716,000000,4.99188,5.11879,4.936,5.09231,228017.64580256,0
+FOF.US,D,20080717,000000,5.09231,5.23133,5.04778,5.21986,208634.71944175,0
+FOF.US,D,20080718,000000,5.19328,5.24966,5.19076,5.21677,126063.5383071,0
+FOF.US,D,20080721,000000,5.20842,5.28658,5.20108,5.23499,101481.45705035,0
+FOF.US,D,20080722,000000,5.21677,5.31305,5.21677,5.29803,151963.50526436,0
+FOF.US,D,20080723,000000,5.28299,5.38088,5.28299,5.34745,166372.95667139,0
+FOF.US,D,20080724,000000,5.36191,5.38727,5.23499,5.26017,268852.94101339,0
+FOF.US,D,20080725,000000,5.28658,5.30555,5.26017,5.26477,118702.32698326,0
+FOF.US,D,20080728,000000,5.28658,5.3093,5.2458,5.2722,136387.33113701,0
+FOF.US,D,20080729,000000,5.25396,5.46307,5.23133,5.46307,264407.47196228,0
+FOF.US,D,20080730,000000,5.4846,5.489,5.31305,5.41357,124376.26138037,0
+FOF.US,D,20080731,000000,5.36191,5.42926,5.3355,5.37336,113592.59244176,0
+FOF.US,D,20080801,000000,5.37336,5.45518,5.3355,5.44825,152547.93115255,0
+FOF.US,D,20080804,000000,5.43612,5.45518,5.38088,5.40285,148862.53511449,0
+FOF.US,D,20080805,000000,5.42926,5.57131,5.42926,5.54865,133693.01069439,0
+FOF.US,D,20080806,000000,5.52602,5.54114,5.45113,5.51512,185456.7506559,0
+FOF.US,D,20080807,000000,5.4846,5.5077,5.39563,5.39563,275674.43662632,0
+FOF.US,D,20080808,000000,5.41809,5.51126,5.38088,5.5077,162601.33386295,0
+FOF.US,D,20080811,000000,5.46637,5.52911,5.43612,5.49671,90431.656104346,0
+FOF.US,D,20080812,000000,5.49671,5.51126,5.41809,5.4441,109252.51166557,0
+FOF.US,D,20080813,000000,5.41809,5.41809,5.3093,5.34003,210063.31605735,0
+FOF.US,D,20080814,000000,5.35797,5.39563,5.34003,5.34745,141164.9329333,0
+FOF.US,D,20080815,000000,5.3543,5.41809,5.35053,5.38481,115063.77017849,0
+FOF.US,D,20080818,000000,5.35797,5.41809,5.34003,5.34003,111855.28269763,0
+FOF.US,D,20080819,000000,5.30226,5.38088,5.25727,5.26017,161895.55177941,0
+FOF.US,D,20080820,000000,5.26477,5.29803,5.16727,5.19781,211648.39829324,0
+FOF.US,D,20080821,000000,5.14499,5.26477,5.14499,5.2425,133766.46312842,0
+FOF.US,D,20080822,000000,5.23858,5.28299,5.16727,5.17149,91678.218426868,0
+FOF.US,D,20080825,000000,5.14499,5.17817,5.12594,5.14246,148544.24123367,0
+FOF.US,D,20080826,000000,5.14246,5.18652,5.13757,5.15205,141136.19067651,0
+FOF.US,D,20080827,000000,5.14499,5.2722,5.14499,5.19076,110962.14368089,0
+FOF.US,D,20080828,000000,5.19781,5.29803,5.19781,5.28658,113793.78823931,0
+FOF.US,D,20080829,000000,5.28658,5.30226,5.24966,5.25396,83610.160491436,0
+FOF.US,D,20080902,000000,5.32444,5.36191,5.2722,5.30555,164718.68011359,0
+FOF.US,D,20080903,000000,5.27585,5.37618,5.27585,5.35797,155511.57718663,0
+FOF.US,D,20080904,000000,5.37618,5.38088,5.29135,5.31766,146352.37802096,0
+FOF.US,D,20080905,000000,5.29502,5.29502,5.23499,5.26017,121320.00140774,0
+FOF.US,D,20080908,000000,5.38088,5.38088,5.26834,5.28299,83320.608867418,0
+FOF.US,D,20080909,000000,5.30226,5.3355,5.11155,5.11155,146209.73126501,0
+FOF.US,D,20080910,000000,5.09642,5.17817,5.05549,5.08967,232826.11891171,0
+FOF.US,D,20080911,000000,4.99931,5.02512,4.91786,4.92792,287999.54215164,0
+FOF.US,D,20080912,000000,4.89474,4.98814,4.76013,4.89474,288176.25380453,0
+FOF.US,D,20080915,000000,4.74547,4.8429,4.53993,4.64057,270710.54242486,0
+FOF.US,D,20080916,000000,4.42,4.49503,4.28931,4.41313,516498.35462351,0
+FOF.US,D,20080917,000000,4.26369,4.36025,4.01305,4.05419,684858.78512595,0
+FOF.US,D,20080918,000000,4.05419,4.18458,3.79257,4.18458,557649.81465912,0
+FOF.US,D,20080919,000000,4.48396,4.59969,4.32679,4.59171,287034.0152289,0
+FOF.US,D,20080922,000000,4.5654,4.5734,4.40177,4.4461,170724.74725593,0
+FOF.US,D,20080923,000000,4.55404,4.55404,4.27457,4.28237,223326.27077663,0
+FOF.US,D,20080924,000000,4.31553,4.36803,4.16606,4.29711,319565.99180981,0
+FOF.US,D,20080925,000000,4.237,4.43135,4.22966,4.31553,358832.17270522,0
+FOF.US,D,20080926,000000,4.24102,4.28613,4.11731,4.27457,203403.6287049,0
+FOF.US,D,20080929,000000,4.09177,4.13245,3.87854,3.99454,481130.47537206,0
+FOF.US,D,20080930,000000,4.00187,4.18139,3.9981,4.17012,237454.68678388,0
+FOF.US,D,20081001,000000,4.17742,4.40908,4.09177,4.18458,238444.6978513,0
+FOF.US,D,20081002,000000,4.18139,4.27109,3.9981,3.9981,354492.09192904,0
+FOF.US,D,20081003,000000,4.36803,4.36803,4.00544,4.00544,293032.63067501,0
+FOF.US,D,20081006,000000,3.74034,3.94597,3.46033,3.85232,992315.77060043,0
+FOF.US,D,20081007,000000,3.7888,3.7888,3.62435,3.62435,326159.67842442,0
+FOF.US,D,20081008,000000,3.58683,3.62435,3.41888,3.44528,536937.29278953,0
+FOF.US,D,20081009,000000,3.4563,3.48595,3.07132,3.10118,401911.49300223,0
+FOF.US,D,20081010,000000,2.57054,4.39001,1.12088,3.04904,772366.18273331,0
+FOF.US,D,20081013,000000,3.12721,3.54232,3.12721,3.45243,338348.52436196,0
+FOF.US,D,20081014,000000,3.72532,3.83719,3.4634,3.5349,479392.10109993,0
+FOF.US,D,20081015,000000,3.36253,3.6544,3.29949,3.41888,298099.78409535,0
+FOF.US,D,20081016,000000,3.38507,3.77013,3.1612,3.77013,274208.58152973,0
+FOF.US,D,20081017,000000,3.7179,3.72532,3.41888,3.66171,312622.07547352,0
+FOF.US,D,20081020,000000,3.94212,3.96825,3.70316,3.81125,207081.57304676,0
+FOF.US,D,20081021,000000,3.81851,3.89327,3.64302,3.88615,197862.76031146,0
+FOF.US,D,20081022,000000,3.92324,3.92324,3.40029,3.49337,230553.35156877,0
+FOF.US,D,20081023,000000,3.4634,3.62049,3.36685,3.49019,246095.46079919,0
+FOF.US,D,20081024,000000,3.28408,3.73273,3.27328,3.47148,209364.98566998,0
+FOF.US,D,20081027,000000,3.28408,3.43015,3.28408,3.36253,233513.80401875,0
+FOF.US,D,20081028,000000,3.44875,3.54927,3.36685,3.43748,320267.51578124,0
+FOF.US,D,20081029,000000,3.38507,3.56862,3.31395,3.48595,314951.26280202,0
+FOF.US,D,20081030,000000,3.49019,3.65034,3.44528,3.62809,274340.58300539,0
+FOF.US,D,20081031,000000,3.61709,3.73273,3.54232,3.70316,181036.8302775,0
+FOF.US,D,20081103,000000,3.72888,3.93836,3.70316,3.80779,283205.97243489,0
+FOF.US,D,20081104,000000,3.84122,3.91938,3.77397,3.90454,161126.96254213,0
+FOF.US,D,20081105,000000,3.92324,3.92324,3.74034,3.77013,298793.85637057,0
+FOF.US,D,20081106,000000,3.64696,3.71038,3.55698,3.61295,227879.25715871,0
+FOF.US,D,20081107,000000,3.7179,3.77397,3.58683,3.65815,231407.10304841,0
+FOF.US,D,20081110,000000,3.74034,3.74034,3.57585,3.60226,238336.1159923,0
+FOF.US,D,20081111,000000,3.54927,3.92324,3.49742,3.65815,254071.96932407,0
+FOF.US,D,20081112,000000,3.60564,3.60564,3.41888,3.46763,191747.0467821,0
+FOF.US,D,20081113,000000,3.38901,3.54608,3.28079,3.54608,258926.21713849,0
+FOF.US,D,20081114,000000,3.52719,3.54927,3.41888,3.43015,240490.72072397,0
+FOF.US,D,20081117,000000,3.3925,3.41888,3.27328,3.27694,281504.85664378,0
+FOF.US,D,20081118,000000,3.29169,3.33283,3.09404,3.29169,297517.48726321,0
+FOF.US,D,20081119,000000,3.1832,3.22837,2.95193,2.95193,341600.65749204,0
+FOF.US,D,20081120,000000,2.81711,2.94072,2.54479,2.63778,981291.51832714,0
+FOF.US,D,20081121,000000,2.61937,2.66794,2.44756,2.66015,581473.9519589,0
+FOF.US,D,20081124,000000,2.71285,2.92937,2.69415,2.92937,363379.83644717,0
+FOF.US,D,20081125,000000,2.91068,2.96667,2.83609,2.95193,314954.45638611,0
+FOF.US,D,20081126,000000,2.82499,3.08616,2.80255,3.04153,142916.08154183,0
+FOF.US,D,20081128,000000,3.09404,3.15003,2.98922,3.11593,72198.420015408,0
+FOF.US,D,20081201,000000,3.12374,3.16855,2.87741,3.09753,299386.79848298,0
+FOF.US,D,20081202,000000,3.06408,3.0901,2.89593,3.01504,229923.15097531,0
+FOF.US,D,20081203,000000,2.86606,3.17614,2.85826,3.11593,230311.70370608,0
+FOF.US,D,20081204,000000,3.16488,3.2171,3.03017,3.09404,271931.55607466,0
+FOF.US,D,20081205,000000,3.0562,3.09753,2.84324,3.05308,302165.21663992,0
+FOF.US,D,20081208,000000,3.20593,3.26191,3.09404,3.22837,249743.59835621,0
+FOF.US,D,20081209,000000,3.14243,3.22837,3.10118,3.14609,290617.21657614,0
+FOF.US,D,20081210,000000,3.25083,3.25083,3.08277,3.10871,237528.13921792,0
+FOF.US,D,20081211,000000,3.06765,3.13481,3.00031,3.00031,393981.82371062,0
+FOF.US,D,20081212,000000,2.91424,3.0901,2.91424,2.97062,238851.34755856,0
+FOF.US,D,20081215,000000,2.97062,3.0562,2.91424,2.95924,265127.09291022,0
+FOF.US,D,20081216,000000,2.95193,3.10503,2.92937,3.10118,466327.14859411,0
+FOF.US,D,20081217,000000,3.01928,3.16855,2.98922,3.12374,394878.15631145,0
+FOF.US,D,20081218,000000,3.00799,3.2171,3.00799,3.06012,250123.63486274,0
+FOF.US,D,20081219,000000,3.06408,3.22077,3.06408,3.19091,236136.80108339,0
+FOF.US,D,20081222,000000,3.16488,3.2248,3.09404,3.12034,375238.67869557,0
+FOF.US,D,20081223,000000,3.12034,3.2171,3.12034,3.17991,219743.06942939,0
+FOF.US,D,20081224,000000,3.1538,3.36685,3.1538,3.32512,205086.64751953,0
+FOF.US,D,20081226,000000,3.3442,3.36253,3.25083,3.36253,152243.47613612,0
+FOF.US,D,20081229,000000,3.32512,3.38141,3.19889,3.3519,335115.55273644,0
+FOF.US,D,20081230,000000,3.37407,3.37407,3.28823,3.32512,347007.39535376,0
+FOF.US,D,20081231,000000,3.29564,3.4563,3.29169,3.42265,261668.44134245,0
+FOF.US,D,20090102,000000,3.4563,3.60958,3.4563,3.60958,196023.25587652,0
+FOF.US,D,20090105,000000,4.18833,4.18833,3.5908,3.64302,464921.97159519,0
+FOF.US,D,20090106,000000,3.66171,3.72182,3.62435,3.70643,269828.04868842,0
+FOF.US,D,20090107,000000,3.68023,3.68023,3.57182,3.59408,208860.39938402,0
+FOF.US,D,20090108,000000,3.57585,3.60564,3.49337,3.59408,305644.09424029,0
+FOF.US,D,20090109,000000,3.54927,3.68765,3.49742,3.66171,191475.59213458,0
+FOF.US,D,20090112,000000,3.66171,3.66171,3.53095,3.57972,162299.00790258,0
+FOF.US,D,20090113,000000,3.55359,3.62049,3.51227,3.58328,141193.67519013,0
+FOF.US,D,20090114,000000,3.49337,3.51978,3.36253,3.45243,129102.76583126,0
+FOF.US,D,20090115,000000,3.4634,3.4634,3.17991,3.41531,204379.80090794,0
+FOF.US,D,20090116,000000,3.47486,3.50503,3.38507,3.49337,153020.58159763,0
+FOF.US,D,20090120,000000,3.47486,3.50503,3.32946,3.32946,199127.41961048,0
+FOF.US,D,20090121,000000,3.33283,3.43748,3.3026,3.43748,197744.59770018,0
+FOF.US,D,20090122,000000,3.38141,3.44124,3.31084,3.40405,114205.76058672,0
+FOF.US,D,20090123,000000,3.30664,3.43402,3.2248,3.38901,243574.65842538,0
+FOF.US,D,20090126,000000,3.37032,3.4634,3.37032,3.41531,256826.96786437,0
+FOF.US,D,20090127,000000,3.40029,3.47486,3.37407,3.4634,197716.91997143,0
+FOF.US,D,20090128,000000,3.51227,3.54927,3.49337,3.51612,299702.96330774,0
+FOF.US,D,20090129,000000,3.52719,3.5349,3.41156,3.43402,161722.03371061,0
+FOF.US,D,20090130,000000,3.42265,3.46763,3.37783,3.38141,139643.72237918,0
+FOF.US,D,20090202,000000,3.38141,3.43402,3.32512,3.40029,208345.16781775,0
+FOF.US,D,20090203,000000,3.40029,3.58328,3.34778,3.47486,140429.34406496,0
+FOF.US,D,20090204,000000,3.49337,3.54927,3.47486,3.48595,146253.37691421,0
+FOF.US,D,20090205,000000,3.49337,3.54927,3.44875,3.5349,175985.64477762,0
+FOF.US,D,20090206,000000,3.49337,3.63551,3.48595,3.61295,164253.48136471,0
+FOF.US,D,20090209,000000,3.60958,3.61295,3.48229,3.51612,105480.88885712,0
+FOF.US,D,20090210,000000,3.47863,3.51978,3.40029,3.44124,163670.12000455,0
+FOF.US,D,20090211,000000,3.43015,3.48229,3.38141,3.41888,193611.03536171,0
+FOF.US,D,20090212,000000,3.34778,3.43748,3.3442,3.38901,183227.62896217,0
+FOF.US,D,20090213,000000,3.34778,3.41531,3.34778,3.41156,171797.79150965,0
+FOF.US,D,20090217,000000,3.36253,3.36253,3.17614,3.2358,269187.20281465,0
+FOF.US,D,20090218,000000,3.2358,3.2358,3.08277,3.17221,192437.92547324,0
+FOF.US,D,20090219,000000,3.14609,3.23194,3.08277,3.10118,203349.3377754,0
+FOF.US,D,20090220,000000,2.94449,3.07508,2.85826,3.05308,614553.09594697,0
+FOF.US,D,20090223,000000,3.05308,3.05308,2.83957,2.89593,308971.80886043,0
+FOF.US,D,20090224,000000,2.83957,3.06408,2.80255,3.04511,253362.99365644,0
+FOF.US,D,20090225,000000,3.0265,3.09404,2.85113,3.0265,175842.99802166,0
+FOF.US,D,20090226,000000,3.06408,3.09753,3.0265,3.07902,246814.01721909,0
+FOF.US,D,20090227,000000,2.95193,3.02295,2.90336,2.98922,191149.84655755,0
+FOF.US,D,20090302,000000,2.88072,2.93331,2.78358,2.78358,257567.87937289,0
+FOF.US,D,20090303,000000,2.7539,2.79861,2.62678,2.69059,467211.77138661,0
+FOF.US,D,20090304,000000,2.7276,2.8283,2.7276,2.80255,368697.15395443,0
+FOF.US,D,20090305,000000,2.61937,2.77973,2.61937,2.68298,239021.67204328,0
+FOF.US,D,20090306,000000,2.72384,2.74977,2.54057,2.61937,328019.40889191,0
+FOF.US,D,20090309,000000,2.54479,2.65283,2.54479,2.57054,343810.61768123,0
+FOF.US,D,20090310,000000,2.61158,2.79861,2.61158,2.79861,250215.18427327,0
+FOF.US,D,20090311,000000,2.83261,2.83609,2.65283,2.78358,217490.52811901,0
+FOF.US,D,20090312,000000,2.76865,2.94449,2.7276,2.91424,156393.00639503,0
+FOF.US,D,20090313,000000,2.91424,2.9368,2.86211,2.92581,88479.311698279,0
+FOF.US,D,20090316,000000,2.98218,3.0265,2.92937,2.98525,221175.92415708,0
+FOF.US,D,20090317,000000,2.98525,3.02295,2.88429,3.02295,217367.04286761,0
+FOF.US,D,20090318,000000,2.95549,3.08277,2.93331,3.03017,217395.78512439,0
+FOF.US,D,20090319,000000,3.00388,3.0901,2.8283,2.96299,153536.87769193,0
+FOF.US,D,20090320,000000,2.98218,2.98525,2.85826,2.91068,276389.79946212,0
+FOF.US,D,20090323,000000,2.9368,3.10118,2.9368,3.10118,383691.03124964,0
+FOF.US,D,20090324,000000,3.06408,3.07902,3.00031,3.04511,186589.40847925,0
+FOF.US,D,20090325,000000,3.03017,3.12034,2.97814,3.07902,271113.99854803,0
+FOF.US,D,20090326,000000,3.15003,3.19889,3.06765,3.17614,193888.87717741,0
+FOF.US,D,20090327,000000,3.11255,3.13481,3.06765,3.10118,174140.81770252,0
+FOF.US,D,20090330,000000,2.99295,3.01928,2.90336,3.00031,181076.2178146,0
+FOF.US,D,20090331,000000,3.03788,3.10118,3.03017,3.08277,211415.26665479,0
+FOF.US,D,20090401,000000,3.02295,3.13481,3.01928,3.13143,169210.988398,0
+FOF.US,D,20090402,000000,3.15726,3.26943,3.14609,3.24322,396324.84990352,0
+FOF.US,D,20090403,000000,3.21362,3.23984,3.12034,3.2358,161769.93747193,0
+FOF.US,D,20090406,000000,3.17614,3.1832,3.10118,3.14243,98698.780781289,0
+FOF.US,D,20090407,000000,3.10871,3.10871,3.02295,3.08616,199716.1036108,0
+FOF.US,D,20090408,000000,3.06012,3.12721,3.04511,3.10118,146208.666737,0
+FOF.US,D,20090409,000000,3.13143,3.2248,3.13143,3.2171,137715.8621178,0
+FOF.US,D,20090413,000000,3.20958,3.2248,3.1612,3.2248,182393.03898705,0
+FOF.US,D,20090414,000000,3.20958,3.2358,3.11255,3.14243,288741.51818818,0
+FOF.US,D,20090415,000000,3.13481,3.21362,3.13481,3.20593,256519.31926386,0
+FOF.US,D,20090416,000000,3.2248,3.29564,3.20593,3.29564,341986.01663869,0
+FOF.US,D,20090417,000000,3.28823,3.3442,3.26191,3.32175,141279.9019605,0
+FOF.US,D,20090420,000000,3.26943,3.26943,3.14609,3.20958,102511.92018289,0
+FOF.US,D,20090421,000000,3.12374,3.28823,3.12374,3.25824,241498.82876788,0
+FOF.US,D,20090422,000000,3.25083,3.36253,3.23984,3.24697,226765.76083987,0
+FOF.US,D,20090423,000000,3.25824,3.27694,3.19889,3.27694,67529.400078108,0
+FOF.US,D,20090424,000000,3.28408,3.36253,3.27328,3.31084,154217.11110277,0
+FOF.US,D,20090427,000000,3.27328,3.31395,3.24322,3.29564,213429.35368655,0
+FOF.US,D,20090428,000000,3.27694,3.30664,3.2358,3.29949,113045.42503459,0
+FOF.US,D,20090429,000000,3.29169,3.35548,3.26943,3.3519,197010.07335985,0
+FOF.US,D,20090430,000000,3.35548,3.43402,3.3442,3.37407,238351.01938471,0
+FOF.US,D,20090501,000000,3.3519,3.41156,3.31084,3.3925,148571.91896244,0
+FOF.US,D,20090504,000000,3.37407,3.46763,3.37032,3.4634,244338.98955054,0
+FOF.US,D,20090505,000000,3.48229,3.48595,3.40742,3.47148,117920.96340962,0
+FOF.US,D,20090506,000000,3.47486,3.52719,3.47148,3.52719,197394.36797849,0
+FOF.US,D,20090507,000000,3.53095,3.54927,3.42265,3.49337,157743.89246443,0
+FOF.US,D,20090508,000000,3.50503,3.57972,3.50503,3.57585,285968.4226714,0
+FOF.US,D,20090511,000000,3.51612,3.52344,3.4634,3.50852,236735.06583597,0
+FOF.US,D,20090512,000000,3.51612,3.51612,3.46763,3.50852,177660.14736799,0
+FOF.US,D,20090513,000000,3.48595,3.48595,3.40405,3.44528,142857.53250018,0
+FOF.US,D,20090514,000000,3.42265,3.48595,3.40029,3.48595,287689.76449507,0
+FOF.US,D,20090515,000000,3.47486,3.48229,3.41156,3.44528,216465.38762663,0
+FOF.US,D,20090518,000000,3.47863,3.54608,3.44124,3.5349,280052.84041157,0
+FOF.US,D,20090519,000000,3.54232,3.55359,3.44124,3.53838,319710.76762182,0
+FOF.US,D,20090520,000000,3.54608,3.62049,3.52719,3.56477,156973.17417109,0
+FOF.US,D,20090521,000000,3.49742,3.54232,3.48229,3.51227,242429.22626565,0
+FOF.US,D,20090522,000000,3.51612,3.56477,3.51612,3.55359,66808.714602149,0
+FOF.US,D,20090526,000000,3.53095,3.63551,3.53095,3.63551,214028.68296714,0
+FOF.US,D,20090527,000000,3.62809,3.64302,3.60564,3.61709,205044.06639832,0
+FOF.US,D,20090528,000000,3.62435,3.66171,3.59821,3.6544,132055.76658505,0
+FOF.US,D,20090529,000000,3.65815,3.69216,3.63166,3.69216,297680.36005174,0
+FOF.US,D,20090601,000000,3.70643,3.78092,3.70643,3.77013,489903.25086301,0
+FOF.US,D,20090602,000000,3.76665,3.79257,3.74034,3.7888,193490.74369439,0
+FOF.US,D,20090603,000000,3.75153,3.76665,3.70316,3.74034,135253.60878562,0
+FOF.US,D,20090604,000000,3.75153,3.79633,3.70316,3.78505,159719.65648715,0
+FOF.US,D,20090605,000000,3.80376,3.82246,3.74409,3.79257,151852.79434929,0
+FOF.US,D,20090608,000000,3.77397,3.78092,3.74034,3.78092,110352.16912001,0
+FOF.US,D,20090609,000000,3.76261,3.84122,3.75153,3.81484,145610.40198441,0
+FOF.US,D,20090610,000000,3.82996,3.83373,3.74034,3.80779,147697.94145023,0
+FOF.US,D,20090611,000000,3.81484,3.86358,3.79257,3.82996,146993.22389472,0
+FOF.US,D,20090612,000000,3.84122,3.86358,3.79257,3.84856,181807.54857086,0
+FOF.US,D,20090615,000000,3.84122,3.84122,3.74034,3.78505,122287.65738655,0
+FOF.US,D,20090616,000000,3.70316,3.81125,3.70316,3.75153,128046.75402602,0
+FOF.US,D,20090617,000000,3.77397,3.77397,3.69882,3.7179,137497.63387175,0
+FOF.US,D,20090618,000000,3.69216,3.69216,3.60564,3.63551,129381.67217501,0
+FOF.US,D,20090619,000000,3.65034,3.67684,3.62435,3.64696,112710.09870531,0
+FOF.US,D,20090622,000000,3.58683,3.62435,3.45243,3.49742,360529.0303842,0
+FOF.US,D,20090623,000000,3.50852,3.54927,3.47148,3.50503,291163.31945526,0
+FOF.US,D,20090624,000000,3.50852,3.59821,3.50852,3.55359,198855.96496297,0
+FOF.US,D,20090625,000000,3.56091,3.66171,3.55698,3.66171,197599.82188818,0
+FOF.US,D,20090626,000000,3.62049,3.68435,3.62049,3.68435,142126.20174393,0
+FOF.US,D,20090629,000000,3.70643,3.74034,3.6544,3.69882,340113.51183485,0
+FOF.US,D,20090630,000000,3.75537,3.75537,3.62435,3.69882,231706.2354247,0
+FOF.US,D,20090701,000000,3.70643,3.7997,3.70316,3.78092,369942.65174891,0
+FOF.US,D,20090702,000000,3.73273,3.74034,3.68023,3.72532,148347.30354823,0
+FOF.US,D,20090706,000000,3.68023,3.75537,3.68023,3.75153,339183.1143371,0
+FOF.US,D,20090707,000000,3.72888,3.72888,3.61295,3.63916,217277.62251312,0
+FOF.US,D,20090708,000000,3.64302,3.66557,3.59408,3.60958,239152.60899091,0
+FOF.US,D,20090709,000000,3.63551,3.68765,3.59408,3.62049,179387.87635984,0
+FOF.US,D,20090710,000000,3.60958,3.64302,3.57585,3.59408,112713.29228939,0
+FOF.US,D,20090713,000000,3.61709,3.69543,3.59821,3.673,139009.26367362,0
+FOF.US,D,20090714,000000,3.66895,3.7179,3.66895,3.69543,88019.435589541,0
+FOF.US,D,20090715,000000,3.7888,3.80779,3.75153,3.7997,131628.89084524,0
+FOF.US,D,20090716,000000,3.87082,3.87082,3.77397,3.84856,193038.31928186,0
+FOF.US,D,20090717,000000,3.84122,3.92324,3.81484,3.85232,186540.44018991,0
+FOF.US,D,20090720,000000,3.85232,3.95725,3.85232,3.93442,221708.18817182,0
+FOF.US,D,20090721,000000,3.92738,3.99454,3.91601,3.97181,196735.42512824,0
+FOF.US,D,20090722,000000,3.96034,4.00187,3.94212,3.96466,133933.59402904,0
+FOF.US,D,20090723,000000,3.94597,4.15151,3.94597,4.07279,302675.12556606,0
+FOF.US,D,20090724,000000,4.09177,4.11027,4.03943,4.11027,75429.262584881,0
+FOF.US,D,20090727,000000,4.11027,4.12529,4.04301,4.10257,132300.60803183,0
+FOF.US,D,20090728,000000,4.09891,4.10651,4.04301,4.08002,95184.773755975,0
+FOF.US,D,20090729,000000,4.04649,4.08774,3.98674,4.01305,193177.77245372,0
+FOF.US,D,20090730,000000,4.07279,4.11413,4.02414,4.07684,173430.77750685,0
+FOF.US,D,20090731,000000,4.08774,4.19989,4.03512,4.14709,141157.48123711,0
+FOF.US,D,20090803,000000,4.2261,4.25946,4.12877,4.22215,199458.48782765,0
+FOF.US,D,20090804,000000,4.18458,4.2261,4.11413,4.18139,252754.08362357,0
+FOF.US,D,20090805,000000,4.15827,4.20337,4.14381,4.17742,125387.5630084,0
+FOF.US,D,20090806,000000,4.18458,4.22215,4.14709,4.21849,166062.11448681,0
+FOF.US,D,20090807,000000,4.22215,4.37902,4.20337,4.21849,320714.61755361,0
+FOF.US,D,20090810,000000,4.21849,4.27457,4.11027,4.15151,654586.80155161,0
+FOF.US,D,20090811,000000,4.1549,4.1549,4.11413,4.11731,109790.09832045,0
+FOF.US,D,20090812,000000,4.11731,4.24102,4.11731,4.20749,169077.92239431,0
+FOF.US,D,20090813,000000,4.27109,4.27457,4.14381,4.26677,170418.16318342,0
+FOF.US,D,20090814,000000,4.21849,4.22215,4.11027,4.19989,218708.34818475,0
+FOF.US,D,20090817,000000,4.11027,4.11027,4.03512,4.08002,119865.85611948,0
+FOF.US,D,20090818,000000,4.08774,4.10651,4.05769,4.07279,68082.954653438,0
+FOF.US,D,20090819,000000,4.05419,4.15827,4.02414,4.08388,180656.79377096,0
+FOF.US,D,20090820,000000,4.09891,4.18139,4.03213,4.15151,203710.21277739,0
+FOF.US,D,20090821,000000,4.17012,4.26677,4.17012,4.24102,181428.57659234,0
+FOF.US,D,20090824,000000,4.25946,4.27109,4.14709,4.21849,183227.62896217,0
+FOF.US,D,20090825,000000,4.19595,4.25946,4.1922,4.19595,157562.92269943,0
+FOF.US,D,20090826,000000,4.21849,4.26677,4.15151,4.21849,150853.20252961,0
+FOF.US,D,20090827,000000,4.18458,4.19989,4.09177,4.1922,299628.44634568,0
+FOF.US,D,20090828,000000,4.17742,4.29345,4.1549,4.16606,613879.24970432,0
+FOF.US,D,20090831,000000,4.12877,4.20337,4.10651,4.12877,233562.77230812,0
+FOF.US,D,20090901,000000,4.10651,4.17012,4.06876,4.08002,337801.35695481,0
+FOF.US,D,20090902,000000,4.07279,4.08774,4.05769,4.0617,139593.6895618,0
+FOF.US,D,20090903,000000,4.11027,4.12877,4.07279,4.09534,96697.468085866,0
+FOF.US,D,20090904,000000,4.07684,4.15827,4.07279,4.15827,108144.33798688,0
+FOF.US,D,20090908,000000,4.19989,4.237,4.15827,4.22966,170938.71738985,0
+FOF.US,D,20090909,000000,4.23353,4.33075,4.20749,4.30087,247761.44716532,0
+FOF.US,D,20090910,000000,4.26677,4.36025,4.22215,4.32679,134198.66150839,0
+FOF.US,D,20090911,000000,4.33836,4.37153,4.31224,4.34954,124809.52428838,0
+FOF.US,D,20090914,000000,4.33075,4.36025,4.25946,4.33403,140047.17850235,0
+FOF.US,D,20090915,000000,4.32679,4.43491,4.32679,4.42411,265008.93029896,0
+FOF.US,D,20090916,000000,4.42411,4.52482,4.41313,4.51018,192291.02060518,0
+FOF.US,D,20090917,000000,4.48772,4.55102,4.42778,4.46507,169254.63404721,0
+FOF.US,D,20090918,000000,4.49503,4.54351,4.4804,4.51018,154431.08123669,0
+FOF.US,D,20090921,000000,4.45371,4.45371,4.39436,4.42,258734.60209322,0
+FOF.US,D,20090922,000000,4.47654,4.51393,4.37546,4.45785,251704.45898651,0
+FOF.US,D,20090923,000000,4.46507,4.5176,4.4461,4.48396,229401.53224087,0
+FOF.US,D,20090924,000000,4.47654,4.4804,4.30087,4.37153,179062.13078281,0
+FOF.US,D,20090925,000000,4.33403,4.39001,4.33403,4.38711,115896.23109754,0
+FOF.US,D,20090928,000000,4.39001,4.4461,4.36436,4.41313,90220.879554509,0
+FOF.US,D,20090929,000000,4.40177,4.42778,4.35302,4.40908,192420.89302476,0
+FOF.US,D,20090930,000000,4.45043,4.45043,4.37153,4.43491,185678.17248604,0
+FOF.US,D,20091001,000000,4.40908,4.43491,4.36803,4.37546,305701.57875387,0
+FOF.US,D,20091002,000000,4.37153,4.38711,4.29711,4.35696,299143.02156424,0
+FOF.US,D,20091005,000000,4.37546,4.44262,4.34548,4.42,196293.645996,0
+FOF.US,D,20091006,000000,4.42778,4.46911,4.38711,4.43491,185610.04269215,0
+FOF.US,D,20091007,000000,4.39436,4.47654,4.36803,4.47241,146271.47389074,0
+FOF.US,D,20091008,000000,4.48396,4.50248,4.43135,4.4461,167878.19930508,0
+FOF.US,D,20091009,000000,4.46131,4.51018,4.44262,4.48396,124944.71934814,0
+FOF.US,D,20091012,000000,4.50248,4.5176,4.44262,4.46911,89794.003814687,0
+FOF.US,D,20091013,000000,4.43135,4.4461,4.31553,4.44262,163169.7918307,0
+FOF.US,D,20091014,000000,4.46911,4.49503,4.46131,4.4804,162605.59197508,0
+FOF.US,D,20091015,000000,4.40543,4.4804,4.40543,4.4804,308604.54669026,0
+FOF.US,D,20091016,000000,4.43491,4.49898,4.42778,4.48396,225983.33273821,0
+FOF.US,D,20091019,000000,4.45043,4.55404,4.45043,4.5176,192676.37975183,0
+FOF.US,D,20091020,000000,4.52482,4.52887,4.44262,4.47241,322454.0563538,0
+FOF.US,D,20091021,000000,4.47241,4.50248,4.42,4.42,165562.85084097,0
+FOF.US,D,20091022,000000,4.39436,4.47241,4.39436,4.4461,271854.91005654,0
+FOF.US,D,20091023,000000,4.46131,4.47654,4.40543,4.43491,205805.20393942,0
+FOF.US,D,20091026,000000,4.41313,4.47241,4.36436,4.40908,190301.41771807,0
+FOF.US,D,20091027,000000,4.40908,4.41641,4.34164,4.37546,108255.04890194,0
+FOF.US,D,20091028,000000,4.36436,4.37153,4.22966,4.22966,321304.36608197,0
+FOF.US,D,20091029,000000,4.27457,4.31224,4.21097,4.30821,263654.85064545,0
+FOF.US,D,20091030,000000,4.26677,4.29711,4.08388,4.11731,497765.85488876,0
+FOF.US,D,20091102,000000,4.12145,4.22966,4.07279,4.17012,200386.75626936,0
+FOF.US,D,20091103,000000,4.15151,4.17012,4.12877,4.15151,90841.499395696,0
+FOF.US,D,20091104,000000,4.16606,4.24799,4.16606,4.18833,191979.11389252,0
+FOF.US,D,20091105,000000,4.24102,4.32313,4.20749,4.28237,198178.92513622,0
+FOF.US,D,20091106,000000,4.27109,4.27804,4.22966,4.26369,89938.779626696,0
+FOF.US,D,20091109,000000,4.27457,4.37902,4.27109,4.32313,284644.14980272,0
+FOF.US,D,20091110,000000,4.33403,4.34954,4.27457,4.32313,135676.22641331,0
+FOF.US,D,20091111,000000,4.33075,4.35696,4.30821,4.34954,199051.83812038,0
+FOF.US,D,20091112,000000,4.33836,4.35696,4.29711,4.31553,232216.1443508,0
+FOF.US,D,20091113,000000,4.30397,4.34164,4.28931,4.33403,204830.09626441,0
+FOF.US,D,20091116,000000,4.32313,4.40543,4.32313,4.36436,151606.88837449,0
+FOF.US,D,20091117,000000,4.33075,4.37902,4.33075,4.36803,213224.96430489,0
+FOF.US,D,20091118,000000,4.34548,4.37902,4.33403,4.36025,181581.8686286,0
+FOF.US,D,20091119,000000,4.31553,4.35696,4.28237,4.31553,206274.66080041,0
+FOF.US,D,20091120,000000,4.27457,4.35302,4.26677,4.32313,118313.7742525,0
+FOF.US,D,20091123,000000,4.37153,4.40908,4.33075,4.36025,155501.99643436,0
+FOF.US,D,20091124,000000,4.34548,4.40543,4.30821,4.37153,272805.53358686,0
+FOF.US,D,20091125,000000,4.36803,4.40908,4.36025,4.39001,83418.54544613,0
+FOF.US,D,20091127,000000,4.29711,4.37546,4.29711,4.33836,68327.796100219,0
+FOF.US,D,20091130,000000,4.36436,4.42411,4.34164,4.39791,159973.01415817,0
+FOF.US,D,20091201,000000,4.4461,4.45785,4.40177,4.44262,148442.04654284,0
+FOF.US,D,20091202,000000,4.41641,4.46911,4.41641,4.45785,137054.79021149,0
+FOF.US,D,20091203,000000,4.46507,4.47241,4.40908,4.40908,205779.6552667,0
+FOF.US,D,20091204,000000,4.4461,4.46911,4.40543,4.43933,180022.33506541,0
+FOF.US,D,20091207,000000,4.41641,4.44262,4.39436,4.40543,119705.11238702,0
+FOF.US,D,20091208,000000,4.38711,4.40177,4.35696,4.37902,115419.32254032,0
+FOF.US,D,20091209,000000,4.39001,4.41641,4.37902,4.39001,148156.75303095,0
+FOF.US,D,20091210,000000,4.39436,4.43933,4.39436,4.43135,181279.54266821,0
+FOF.US,D,20091211,000000,4.4461,4.4461,4.41641,4.43933,182894.43168892,0
+FOF.US,D,20091214,000000,4.45043,4.47654,4.45043,4.46911,173319.00206376,0
+FOF.US,D,20091215,000000,4.4461,4.50248,4.4461,4.47654,214370.39646462,0
+FOF.US,D,20091216,000000,4.50623,4.52126,4.48772,4.49503,144571.42262765,0
+FOF.US,D,20091217,000000,4.45043,4.53225,4.45043,4.51393,341829.53101838,0
+FOF.US,D,20091218,000000,4.53225,4.54736,4.4804,4.5359,261856.86280366,0
+FOF.US,D,20091221,000000,4.45371,4.48772,4.45371,4.4804,185908.11054041,0
+FOF.US,D,20091222,000000,4.45785,4.51393,4.45785,4.50248,179247.35865994,0
+FOF.US,D,20091223,000000,4.50248,4.55404,4.50248,4.53993,151749.53513044,0
+FOF.US,D,20091224,000000,4.61472,4.61472,4.5176,4.55102,70603.757027248,0
+FOF.US,D,20091228,000000,4.57687,4.57687,4.51018,4.5654,193376.83919523,0
+FOF.US,D,20091229,000000,4.57056,4.57056,4.4912,4.54351,216099.18998448,0
+FOF.US,D,20091230,000000,4.4912,4.53993,4.48772,4.53225,318161.87933893,0
+FOF.US,D,20091231,000000,4.55102,4.58899,4.52482,4.53225,256548.06152064,0
+FOF.US,D,20100104,000000,4.55404,4.64459,4.55404,4.61472,440096.11341969,0
+FOF.US,D,20100105,000000,4.5734,4.62177,4.57056,4.62177,422531.40093326,0
+FOF.US,D,20100106,000000,4.61822,4.65568,4.59171,4.64459,233757.5809375,0
+FOF.US,D,20100107,000000,4.64837,4.67044,4.59969,4.62563,175534.28489312,0
+FOF.US,D,20100108,000000,4.58457,4.64057,4.58457,4.64057,293396.69926111,0
+FOF.US,D,20100111,000000,4.64057,4.67044,4.62563,4.65991,200879.63274702,0
+FOF.US,D,20100112,000000,4.62956,4.66667,4.61822,4.62956,186402.05154607,0
+FOF.US,D,20100113,000000,4.65163,4.67044,4.62956,4.64459,291103.70588559,0
+FOF.US,D,20100114,000000,4.65991,4.69334,4.64057,4.68959,209334.11435715,0
+FOF.US,D,20100115,000000,4.68959,4.68959,4.62956,4.64057,189842.60613736,0
+FOF.US,D,20100119,000000,4.65991,4.69334,4.63744,4.66348,144667.2301503,0
+FOF.US,D,20100120,000000,4.64459,4.64837,4.59171,4.61822,279273.605894,0
+FOF.US,D,20100121,000000,4.65991,4.65991,4.53225,4.55102,431512.82391798,0
+FOF.US,D,20100122,000000,4.54351,4.55404,4.46911,4.47241,236032.4773365,0
+FOF.US,D,20100125,000000,4.49898,4.52126,4.47241,4.50623,205846.72053257,0
+FOF.US,D,20100126,000000,4.47654,4.49898,4.46131,4.46911,214678.04506514,0
+FOF.US,D,20100127,000000,4.46131,4.46131,4.37153,4.45043,332274.32742574,0
+FOF.US,D,20100128,000000,4.46507,4.46507,4.36803,4.39791,169790.09164604,0
+FOF.US,D,20100129,000000,4.40908,4.43491,4.32313,4.34164,143491.99120577,0
+FOF.US,D,20100201,000000,4.38711,4.41313,4.37153,4.40177,177878.37561402,0
+FOF.US,D,20100202,000000,4.40177,4.48772,4.40177,4.48772,120416.21711073,0
+FOF.US,D,20100203,000000,4.47654,4.51393,4.46131,4.49503,142069.78175836,0
+FOF.US,D,20100204,000000,4.45785,4.45785,4.37153,4.37902,153711.46028876,0
+FOF.US,D,20100205,000000,4.37902,4.37902,4.1922,4.31948,394686.54126615,0
+FOF.US,D,20100208,000000,4.32313,4.32313,4.27109,4.28931,225438.29438711,0
+FOF.US,D,20100209,000000,4.30821,4.36803,4.28237,4.33403,193218.22451883,0
+FOF.US,D,20100210,000000,4.34954,4.36803,4.27804,4.34164,137225.1146962,0
+FOF.US,D,20100211,000000,4.32313,4.38269,4.32313,4.36803,162933.46660816,0
+FOF.US,D,20100212,000000,4.34548,4.39791,4.31553,4.35302,85600.827906565,0
+FOF.US,D,20100216,000000,4.42,4.48396,4.38269,4.46507,247728.44679641,0
+FOF.US,D,20100217,000000,4.47241,4.49898,4.44262,4.4461,176399.74618109,0
+FOF.US,D,20100218,000000,4.43933,4.50248,4.43933,4.4804,109325.96409958,0
+FOF.US,D,20100219,000000,4.43491,4.51018,4.43491,4.4804,170974.91134286,0
+FOF.US,D,20100222,000000,4.54736,4.54736,4.46911,4.48772,132753.03244435,0
+FOF.US,D,20100223,000000,4.4804,4.49503,4.43933,4.45043,405032.68918466,0
+FOF.US,D,20100224,000000,4.45043,4.52887,4.45043,4.49898,246837.43683573,0
+FOF.US,D,20100225,000000,4.43933,4.51393,4.41641,4.49898,187581.54860274,0
+FOF.US,D,20100226,000000,4.52482,4.55102,4.49898,4.53993,170867.39401188,0
+FOF.US,D,20100301,000000,4.55404,4.61076,4.55404,4.59969,119289.94645553,0
+FOF.US,D,20100302,000000,4.60712,4.64837,4.58899,4.60335,173852.33060654,0
+FOF.US,D,20100303,000000,4.60712,4.64837,4.58457,4.59969,290912.09084031,0
+FOF.US,D,20100304,000000,4.60335,4.62563,4.58457,4.59538,155942.71103855,0
+FOF.US,D,20100305,000000,4.61076,4.68959,4.61076,4.67044,196654.520998,0
+FOF.US,D,20100308,000000,4.67044,4.68546,4.65163,4.65568,181211.41287433,0
+FOF.US,D,20100309,000000,4.65163,4.68959,4.64459,4.67804,133545.0412983,0
+FOF.US,D,20100310,000000,4.65991,4.72641,4.65991,4.70472,210895.77697639,0
+FOF.US,D,20100311,000000,4.65163,4.71542,4.65163,4.71542,172372.63664556,0
+FOF.US,D,20100312,000000,4.72322,4.73412,4.69334,4.70472,166420.86043274,0
+FOF.US,D,20100315,000000,4.7002,4.71542,4.66348,4.7002,170320.22660472,0
+FOF.US,D,20100316,000000,4.71158,4.74164,4.69663,4.72998,202080.42036426,0
+FOF.US,D,20100317,000000,4.73412,4.81989,4.73412,4.74886,218904.22134217,0
+FOF.US,D,20100318,000000,4.76013,4.78992,4.72998,4.76013,111024.95083464,0
+FOF.US,D,20100319,000000,4.75253,4.78278,4.72641,4.74547,279837.80574961,0
+FOF.US,D,20100322,000000,4.63341,4.68959,4.61076,4.68546,227511.99498855,0
+FOF.US,D,20100323,000000,4.67804,4.7002,4.65163,4.67455,253374.70346476,0
+FOF.US,D,20100324,000000,4.66348,4.6816,4.62956,4.65568,235674.79591861,0
+FOF.US,D,20100325,000000,4.67044,4.70791,4.65163,4.67044,216181.15864275,0
+FOF.US,D,20100326,000000,4.7002,4.71542,4.67044,4.67455,180862.24768066,0
+FOF.US,D,20100329,000000,4.68546,4.72641,4.65991,4.70791,108295.50096705,0
+FOF.US,D,20100330,000000,4.7002,4.77545,4.65991,4.71158,165719.33646129,0
+FOF.US,D,20100331,000000,4.71542,4.73412,4.65568,4.68959,118874.78052404,0
+FOF.US,D,20100401,000000,4.69663,4.74164,4.68959,4.74164,138473.80607478,0
+FOF.US,D,20100405,000000,4.77882,4.80541,4.72322,4.80156,197257.04386269,0
+FOF.US,D,20100406,000000,4.75648,4.82354,4.75648,4.81989,155094.28219905,0
+FOF.US,D,20100407,000000,4.80156,4.81678,4.77131,4.79434,182675.13891487,0
+FOF.US,D,20100408,000000,4.78278,4.78671,4.74547,4.77131,134446.69653926,0
+FOF.US,D,20100409,000000,4.78278,4.80156,4.78278,4.78278,52440.779788255,0
+FOF.US,D,20100412,000000,4.80156,4.80156,4.77882,4.78992,81351.23201288,0
+FOF.US,D,20100413,000000,4.77131,4.82354,4.75648,4.82354,107296.9736754,0
+FOF.US,D,20100414,000000,4.81678,4.83153,4.80541,4.81989,271007.54574508,0
+FOF.US,D,20100415,000000,4.80888,4.82749,4.80541,4.80541,146864.41600316,0
+FOF.US,D,20100416,000000,4.80888,4.80888,4.70791,4.72641,313160.72665643,0
+FOF.US,D,20100419,000000,4.70791,4.73796,4.69334,4.71948,243223.36417565,0
+FOF.US,D,20100420,000000,4.72998,4.77545,4.72998,4.77131,269074.36284355,0
+FOF.US,D,20100421,000000,4.77545,4.80541,4.74547,4.75253,155676.57903119,0
+FOF.US,D,20100422,000000,4.72641,4.77131,4.7002,4.75253,82541.374349839,0
+FOF.US,D,20100423,000000,4.73609,4.82307,4.73609,4.80468,79468.081928729,0
+FOF.US,D,20100426,000000,4.82354,4.84599,4.80888,4.84599,210923.45470514,0
+FOF.US,D,20100427,000000,4.83887,4.84599,4.72998,4.73412,190343.99883924,0
+FOF.US,D,20100428,000000,4.75648,4.78278,4.73796,4.77131,128683.34178766,0
+FOF.US,D,20100429,000000,4.78992,4.8429,4.78992,4.82354,153026.96876582,0
+FOF.US,D,20100430,000000,4.81246,4.83887,4.76013,4.77131,200097.20464533,0
+FOF.US,D,20100503,000000,4.80541,4.87934,4.79434,4.82749,110958.95009681,0
+FOF.US,D,20100504,000000,4.80541,4.80541,4.73796,4.77131,201651.41556839,0
+FOF.US,D,20100505,000000,4.73796,4.73796,4.66667,4.6816,339670.66817458,0
+FOF.US,D,20100506,000000,4.63341,4.65163,3.96466,4.47654,1076139.9012258,0
+FOF.US,D,20100507,000000,4.46131,4.46131,4.25222,4.36025,354940.25822944,0
+FOF.US,D,20100510,000000,4.77131,4.77131,4.45371,4.54736,329632.16885659,0
+FOF.US,D,20100511,000000,4.48396,4.58457,4.48396,4.55102,160964.08975362,0
+FOF.US,D,20100512,000000,4.59538,4.60712,4.54351,4.59969,180817.53750343,0
+FOF.US,D,20100513,000000,4.57687,4.61076,4.5654,4.57687,111950.02569225,0
+FOF.US,D,20100514,000000,4.52887,4.54736,4.47241,4.5176,207741.58042503,0
+FOF.US,D,20100517,000000,4.5176,4.5359,4.43491,4.4912,168057.04001405,0
+FOF.US,D,20100518,000000,4.52887,4.53993,4.39436,4.45371,330132.49703044,0
+FOF.US,D,20100519,000000,4.40908,4.42,4.34164,4.41641,346157.90198623,0
+FOF.US,D,20100520,000000,4.35302,4.35302,4.21097,4.27109,742787.20690619,0
+FOF.US,D,20100521,000000,4.18833,4.27109,4.14709,4.24102,429208.12073416,0
+FOF.US,D,20100524,000000,4.22215,4.25222,4.18833,4.20749,241705.3472056,0
+FOF.US,D,20100525,000000,4.13245,4.18458,4.0617,4.18139,477864.50337762,0
+FOF.US,D,20100526,000000,4.20337,4.27804,4.20337,4.237,294822.10229257,0
+FOF.US,D,20100527,000000,4.29711,4.39791,4.24799,4.39791,487010.92820691,0
+FOF.US,D,20100528,000000,4.39001,4.43933,4.33836,4.43933,333927.53945553,0
+FOF.US,D,20100601,000000,4.35696,4.40908,4.35696,4.39001,209403.30867907,0
+FOF.US,D,20100602,000000,4.42411,4.50248,4.40543,4.49898,200941.37537271,0
+FOF.US,D,20100603,000000,4.50248,4.50623,4.40543,4.47654,168480.72216977,0
+FOF.US,D,20100604,000000,4.40543,4.42778,4.30821,4.32679,222006.25602007,0
+FOF.US,D,20100607,000000,4.31553,4.40543,4.27804,4.30821,181119.8634638,0
+FOF.US,D,20100608,000000,4.30087,4.34954,4.27109,4.34954,198502.54165718,0
+FOF.US,D,20100609,000000,4.34954,4.43135,4.30397,4.33403,197357.10949747,0
+FOF.US,D,20100610,000000,4.36436,4.52126,4.35302,4.52126,189833.02538509,0
+FOF.US,D,20100611,000000,4.46507,4.52126,4.46507,4.52126,101133.35638471,0
+FOF.US,D,20100614,000000,4.54351,4.55404,4.46911,4.46911,120596.12234771,0
+FOF.US,D,20100615,000000,4.51393,4.55102,4.48396,4.55102,115514.06553496,0
+FOF.US,D,20100616,000000,4.53225,4.55404,4.50248,4.52126,136122.26365767,0
+FOF.US,D,20100617,000000,4.52887,4.54736,4.52126,4.5359,68388.4741979,0
+FOF.US,D,20100618,000000,4.52887,4.60335,4.52887,4.59969,97259.538885431,0
+FOF.US,D,20100621,000000,4.61076,4.61076,4.46131,4.48396,143631.44437761,0
+FOF.US,D,20100622,000000,4.47241,4.48396,4.38711,4.38711,241708.5407897,0
+FOF.US,D,20100623,000000,4.40177,4.40177,4.34954,4.39001,203091.72199227,0
+FOF.US,D,20100624,000000,4.37902,4.38269,4.31553,4.31948,186902.37971993,0
+FOF.US,D,20100625,000000,4.34548,4.40177,4.31224,4.40177,91975.221747091,0
+FOF.US,D,20100628,000000,4.39001,4.43135,4.37153,4.43135,111736.05555832,0
+FOF.US,D,20100629,000000,4.37153,4.37153,4.28237,4.30397,167639.74502649,0
+FOF.US,D,20100630,000000,4.32482,4.4027,4.25898,4.27814,149504.44551626,0
+FOF.US,D,20100701,000000,4.24468,4.30397,4.12145,4.29345,286092.97245084,0
+FOF.US,D,20100702,000000,4.27804,4.31948,4.237,4.28931,199437.19726705,0
+FOF.US,D,20100706,000000,4.36025,4.4461,4.22215,4.23353,325383.63749093,0
+FOF.US,D,20100707,000000,4.24799,4.34548,4.24799,4.33836,203153.46461798,0
+FOF.US,D,20100708,000000,4.36436,4.47654,4.32313,4.4461,127983.94687229,0
+FOF.US,D,20100709,000000,4.41641,4.42411,4.37546,4.39436,192420.89302476,0
+FOF.US,D,20100712,000000,4.36803,4.41313,4.36436,4.39791,98708.361533555,0
+FOF.US,D,20100713,000000,4.41641,4.4461,4.40543,4.43933,266432.20427437,0
+FOF.US,D,20100714,000000,4.42,4.43491,4.37153,4.40543,180832.44089583,0
+FOF.US,D,20100715,000000,4.41313,4.41641,4.35302,4.41641,144765.166729,0
+FOF.US,D,20100716,000000,4.40543,4.40543,4.32679,4.33403,102307.53080123,0
+FOF.US,D,20100719,000000,4.35302,4.39001,4.34548,4.36803,121478.61608415,0
+FOF.US,D,20100720,000000,4.34954,4.42,4.33403,4.42,166540.08757205,0
+FOF.US,D,20100721,000000,4.42,4.43933,4.38269,4.40543,194120.94428784,0
+FOF.US,D,20100722,000000,4.44262,4.57056,4.44262,4.57056,466789.15375892,0
+FOF.US,D,20100723,000000,4.53993,4.61076,4.52126,4.59969,227205.41091606,0
+FOF.US,D,20100726,000000,4.60335,4.64057,4.60335,4.62956,117956.09283459,0
+FOF.US,D,20100727,000000,4.64459,4.66348,4.56231,4.61472,157101.98206266,0
+FOF.US,D,20100728,000000,4.61076,4.61076,4.55102,4.58109,135027.92884336,0
+FOF.US,D,20100729,000000,4.60712,4.64459,4.54736,4.56231,170903.58796488,0
+FOF.US,D,20100730,000000,4.53225,4.59538,4.50248,4.55903,103661.61045473,0
+FOF.US,D,20100802,000000,4.63341,4.72641,4.61822,4.67804,188322.46011126,0
+FOF.US,D,20100803,000000,4.64057,4.65568,4.59969,4.62563,156905.04437721,0
+FOF.US,D,20100804,000000,4.64459,4.68959,4.62956,4.66348,103679.70743123,0
+FOF.US,D,20100805,000000,4.63341,4.68959,4.62956,4.63341,120340.63562063,0
+FOF.US,D,20100806,000000,4.61472,4.67804,4.61076,4.65568,118060.41658148,0
+FOF.US,D,20100809,000000,4.65163,4.71158,4.63341,4.69663,156814.5594947,0
+FOF.US,D,20100810,000000,4.65991,4.69663,4.58899,4.65163,108676.60200161,0
+FOF.US,D,20100811,000000,4.55102,4.60712,4.5359,4.53993,306855.52713782,0
+FOF.US,D,20100812,000000,4.50248,4.53993,4.49503,4.51393,234835.94783138,0
+FOF.US,D,20100813,000000,4.51393,4.5654,4.51393,4.52887,166248.40689196,0
+FOF.US,D,20100816,000000,4.52126,4.59171,4.52126,4.55903,109777.32398409,0
+FOF.US,D,20100817,000000,4.58899,4.66348,4.58899,4.66348,115296.90181693,0
+FOF.US,D,20100818,000000,4.64459,4.65163,4.62956,4.62956,122635.75805218,0
+FOF.US,D,20100819,000000,4.64837,4.64837,4.52887,4.52887,117199.21340562,0
+FOF.US,D,20100820,000000,4.51393,4.55102,4.51393,4.53993,96671.919413158,0
+FOF.US,D,20100823,000000,4.55903,4.61822,4.54736,4.55903,167295.90247297,0
+FOF.US,D,20100824,000000,4.53225,4.54351,4.4912,4.49503,149604.51115102,0
+FOF.US,D,20100825,000000,4.49503,4.51393,4.45371,4.51018,331500.41554831,0
+FOF.US,D,20100826,000000,4.51018,4.55404,4.4461,4.4912,157452.21178435,0
+FOF.US,D,20100827,000000,4.51018,4.55404,4.4461,4.54351,178491.54375901,0
+FOF.US,D,20100830,000000,4.52126,4.5359,4.4912,4.49898,126377.57407581,0
+FOF.US,D,20100831,000000,4.50321,4.54907,4.47267,4.51506,171082.42867383,0
+FOF.US,D,20100901,000000,4.57687,4.62563,4.57687,4.59538,201300.12131866,0
+FOF.US,D,20100902,000000,4.58899,4.61822,4.58899,4.60335,86929.358887355,0
+FOF.US,D,20100903,000000,4.62956,4.65568,4.61076,4.65163,145963.8252902,0
+FOF.US,D,20100907,000000,4.64459,4.68959,4.58899,4.60335,208042.84185739,0
+FOF.US,D,20100908,000000,4.62563,4.68546,4.62563,4.6816,263365.29902143,0
+FOF.US,D,20100909,000000,4.72641,4.72641,4.68546,4.7002,95629.746472298,0
+FOF.US,D,20100910,000000,4.71158,4.74547,4.65991,4.73796,187970.10133351,0
+FOF.US,D,20100913,000000,4.78992,4.78992,4.74164,4.74886,190362.09581574,0
+FOF.US,D,20100914,000000,4.72998,4.78278,4.72998,4.76013,102324.5632497,0
+FOF.US,D,20100915,000000,4.75253,4.77545,4.73412,4.75648,127823.20313984,0
+FOF.US,D,20100916,000000,4.81989,4.84599,4.75253,4.78992,303610.84570397,0
+FOF.US,D,20100917,000000,4.80156,4.82354,4.77882,4.78278,139275.39568099,0
+FOF.US,D,20100920,000000,4.78992,4.85342,4.77545,4.81989,213587.96836294,0
+FOF.US,D,20100921,000000,4.80888,4.83887,4.71542,4.73796,317827.61753769,0
+FOF.US,D,20100922,000000,4.65991,4.72322,4.65991,4.71542,276396.18663032,0
+FOF.US,D,20100923,000000,4.69663,4.69663,4.65568,4.66348,194428.59288836,0
+FOF.US,D,20100924,000000,4.70472,4.75648,4.68959,4.71158,134415.82522641,0
+FOF.US,D,20100927,000000,4.72998,4.72998,4.68546,4.7002,165733.1753257,0
+FOF.US,D,20100928,000000,4.72322,4.72998,4.6816,4.72641,180836.69900795,0
+FOF.US,D,20100929,000000,4.70472,4.77882,4.70472,4.73412,214494.94624406,0
+FOF.US,D,20100930,000000,4.78889,4.80468,4.7128,4.77769,149369.25045652,0
+FOF.US,D,20101001,000000,4.78992,4.81989,4.75648,4.79434,261972.89635887,0
+FOF.US,D,20101004,000000,4.79434,4.79744,4.73412,4.75253,212209.40456476,0
+FOF.US,D,20101005,000000,4.79434,4.84975,4.78278,4.80888,276563.31753094,0
+FOF.US,D,20101006,000000,4.81246,4.81678,4.75648,4.77545,155658.48205469,0
+FOF.US,D,20101007,000000,4.81246,4.81246,4.74164,4.77545,136682.20540117,0
+FOF.US,D,20101008,000000,4.76746,4.8877,4.76746,4.8724,261987.79975129,0
+FOF.US,D,20101011,000000,4.85754,4.86874,4.81678,4.83887,145071.75080152,0
+FOF.US,D,20101012,000000,4.81678,4.88366,4.79744,4.87577,168282.71995629,0
+FOF.US,D,20101013,000000,4.90199,4.92792,4.8724,4.88366,223243.23759033,0
+FOF.US,D,20101014,000000,4.87934,4.8877,4.82354,4.84975,255913.60281508,0
+FOF.US,D,20101015,000000,4.86488,4.91354,4.81989,4.8724,148500.59558446,0
+FOF.US,D,20101018,000000,4.86488,4.90602,4.84599,4.8877,133228.87647354,0
+FOF.US,D,20101019,000000,4.86488,4.91786,4.82749,4.83153,178272.25098493,0
+FOF.US,D,20101020,000000,4.83153,4.90988,4.83153,4.84599,195915.73854553,0
+FOF.US,D,20101021,000000,4.85342,4.89796,4.79434,4.83887,161673.06542126,0
+FOF.US,D,20101022,000000,4.83887,4.8877,4.83153,4.87577,82275.242342469,0
+FOF.US,D,20101025,000000,4.92435,4.92435,4.81678,4.83153,341610.23824429,0
+FOF.US,D,20101026,000000,4.83153,4.87934,4.79744,4.8724,121677.68282564,0
+FOF.US,D,20101027,000000,4.85754,4.88366,4.83153,4.8724,101161.03411348,0
+FOF.US,D,20101028,000000,4.8877,4.91354,4.83887,4.8877,137971.34884486,0
+FOF.US,D,20101029,000000,4.87775,4.92134,4.86243,4.90527,136107.36026526,0
+FOF.US,D,20101101,000000,4.92792,5.00718,4.92792,5.00718,451432.27240562,0
+FOF.US,D,20101102,000000,5.03283,5.04063,4.95092,4.97282,267521.21644853,0
+FOF.US,D,20101103,000000,4.97282,5.07052,4.91354,5.00718,460645.76250078,0
+FOF.US,D,20101104,000000,5.05549,5.1078,5.03283,5.09231,180618.47076191,0
+FOF.US,D,20101105,000000,5.10396,5.20108,5.09231,5.13027,309081.45524747,0
+FOF.US,D,20101108,000000,5.11879,5.14499,5.05115,5.08967,216554.8079811,0
+FOF.US,D,20101109,000000,5.1078,5.14499,5.04778,5.074,181776.67725798,0
+FOF.US,D,20101110,000000,5.05115,5.10002,5.01799,5.02512,276577.15639532,0
+FOF.US,D,20101111,000000,4.9699,5.01443,4.93993,4.98061,122334.49661984,0
+FOF.US,D,20101112,000000,4.94332,4.95478,4.8724,4.89796,138432.28948164,0
+FOF.US,D,20101115,000000,4.89474,4.9962,4.89128,4.94661,192624.2178784,0
+FOF.US,D,20101116,000000,4.93205,4.93205,4.76399,4.83153,244039.85717425,0
+FOF.US,D,20101117,000000,4.80888,4.8429,4.77131,4.78671,119090.87971401,0
+FOF.US,D,20101118,000000,4.83463,4.90602,4.81989,4.89796,113303.04081772,0
+FOF.US,D,20101119,000000,4.83463,4.92134,4.82354,4.92134,84319.136159071,0
+FOF.US,D,20101122,000000,4.90199,4.93993,4.87577,4.93993,165886.46736193,0
+FOF.US,D,20101123,000000,4.8613,4.91354,4.8613,4.87934,121053.86940038,0
+FOF.US,D,20101124,000000,4.90988,4.95826,4.90602,4.95826,121724.52205894,0
+FOF.US,D,20101126,000000,4.91786,4.96576,4.90602,4.94661,33041.885507037,0
+FOF.US,D,20101129,000000,4.89796,4.97712,4.89796,4.9623,105688.47182287,0
+FOF.US,D,20101130,000000,4.94633,5.03743,4.92255,4.99517,145607.20840034,0
+FOF.US,D,20101201,000000,5.01443,5.074,5.00718,5.074,145840.3400388,0
+FOF.US,D,20101202,000000,5.05906,5.07052,5.01443,5.05906,108262.50059813,0
+FOF.US,D,20101203,000000,5.04063,5.13353,4.95092,5.05549,114842.34834835,0
+FOF.US,D,20101206,000000,5.02512,5.03283,4.99188,5.02512,195063.05159393,0
+FOF.US,D,20101207,000000,5.04457,5.05549,4.9699,4.9699,146749.44697597,0
+FOF.US,D,20101208,000000,4.95478,5.02927,4.93993,4.98061,86504.612203594,0
+FOF.US,D,20101209,000000,4.96576,4.97712,4.86488,4.90199,195323.86096116,0
+FOF.US,D,20101210,000000,4.90199,4.90199,4.85754,4.8724,138107.60843264,0
+FOF.US,D,20101213,000000,4.90199,4.90199,4.82354,4.83463,120587.60612347,0
+FOF.US,D,20101214,000000,4.81989,4.86874,4.81678,4.8613,244904.2539342,0
+FOF.US,D,20101215,000000,4.82354,4.8613,4.74547,4.77131,216522.87214021,0
+FOF.US,D,20101216,000000,4.75891,4.8272,4.7204,4.78523,260560.26766376,0
+FOF.US,D,20101217,000000,4.78278,4.80541,4.76399,4.80541,159071.3589172,0
+FOF.US,D,20101220,000000,4.83463,4.85754,4.81989,4.82749,167339.54812218,0
+FOF.US,D,20101221,000000,4.83887,4.936,4.83887,4.91354,251951.42948935,0
+FOF.US,D,20101222,000000,4.80541,4.8724,4.78278,4.8724,255457.98481846,0
+FOF.US,D,20101223,000000,4.83463,4.85754,4.80156,4.85754,163142.11410193,0
+FOF.US,D,20101227,000000,4.8429,4.87577,4.81678,4.86488,91720.799548046,0
+FOF.US,D,20101228,000000,4.8877,4.91786,4.84599,4.89128,175222.37818048,0
+FOF.US,D,20101229,000000,4.8304,4.86488,4.82213,4.84242,196714.13456766,0
+FOF.US,D,20101230,000000,4.85342,4.86874,4.8337,4.85342,147667.07013738,0
+FOF.US,D,20101231,000000,4.85305,4.87314,4.84431,4.86874,119107.91216248,0
+FOF.US,D,20110103,000000,4.87934,4.98466,4.87934,4.98061,306048.61489147,0
+FOF.US,D,20110104,000000,4.9699,4.99188,4.95092,4.95826,267388.15044485,0
+FOF.US,D,20110105,000000,4.93205,5.02223,4.93205,5.01113,324579.91882867,0
+FOF.US,D,20110106,000000,4.98814,5.01799,4.94332,4.95478,189681.8624049,0
+FOF.US,D,20110107,000000,4.96576,5.02927,4.96576,5.02927,290875.8968873,0
+FOF.US,D,20110110,000000,5.01113,5.04063,5.01113,5.04063,146195.89240063,0
+FOF.US,D,20110111,000000,5.04778,5.05906,5.02223,5.02223,83539.901641491,0
+FOF.US,D,20110112,000000,5.074,5.07764,4.78992,5.03743,2816330.2581853,0
+FOF.US,D,20110113,000000,5.02927,5.02927,4.95478,4.96576,174904.08429965,0
+FOF.US,D,20110114,000000,4.97712,5.00718,4.95826,4.97712,94007.405755369,0
+FOF.US,D,20110118,000000,4.97712,4.98814,4.92435,4.94661,165510.68896754,0
+FOF.US,D,20110119,000000,4.92435,4.93205,4.89474,4.90199,93803.01637371,0
+FOF.US,D,20110120,000000,4.89128,4.91786,4.87934,4.89796,87437.138757417,0
+FOF.US,D,20110121,000000,4.89474,4.91354,4.87934,4.89128,118619.29379695,0
+FOF.US,D,20110124,000000,4.89128,4.93993,4.87577,4.93993,179031.25946995,0
+FOF.US,D,20110125,000000,4.94332,4.94332,4.87934,4.91786,144450.06643229,0
+FOF.US,D,20110126,000000,4.91354,4.93993,4.90988,4.936,183262.75838714,0
+FOF.US,D,20110127,000000,4.93993,4.9623,4.92792,4.94661,204176.47605431,0
+FOF.US,D,20110128,000000,4.936,4.94661,4.85754,4.86874,95668.069481358,0
+FOF.US,D,20110131,000000,4.87314,4.91354,4.87314,4.89709,166183.47068217,0
+FOF.US,D,20110201,000000,4.93993,4.95826,4.92435,4.95092,362817.7656476,0
+FOF.US,D,20110202,000000,4.95092,4.9623,4.94661,4.95092,256477.8026707,0
+FOF.US,D,20110203,000000,4.95478,4.9623,4.93205,4.95478,164606.9046705,0
+FOF.US,D,20110204,000000,4.95478,4.96576,4.93993,4.95826,317029.22151557,0
+FOF.US,D,20110207,000000,4.95826,5.04457,4.95826,5.02512,382423.17836655,0
+FOF.US,D,20110208,000000,5.01799,5.03743,5.00718,5.01443,256471.41550252,0
+FOF.US,D,20110209,000000,5.00718,5.01443,4.95826,4.98061,356241.11148147,0
+FOF.US,D,20110210,000000,4.94661,5.01799,4.94332,4.99931,148877.4385069,0
+FOF.US,D,20110211,000000,4.95478,5.04063,4.95478,5.00718,159478.00862447,0
+FOF.US,D,20110214,000000,5.00718,5.04457,4.9962,5.04457,244028.14736593,0
+FOF.US,D,20110215,000000,5.03743,5.03743,4.99931,5.02512,136570.42995809,0
+FOF.US,D,20110216,000000,5.02223,5.07052,5.02223,5.05906,163091.01675653,0
+FOF.US,D,20110218,000000,5.08574,5.09231,5.05549,5.0812,324505.40186661,0
+FOF.US,D,20110222,000000,5.04778,5.05549,4.97282,4.99931,177563.2753173,0
+FOF.US,D,20110223,000000,4.9962,5.02223,4.93205,4.96576,265962.74741337,0
+FOF.US,D,20110224,000000,4.95092,4.98466,4.92792,4.9699,179095.13115173,0
+FOF.US,D,20110225,000000,4.97712,4.99931,4.9623,4.9962,177781.50356335,0
+FOF.US,D,20110228,000000,5.00909,5.03669,5.0009,5.03669,188887.7244949,0
+FOF.US,D,20110301,000000,5.04834,5.04834,4.98737,4.99112,194495.65815421,0
+FOF.US,D,20110302,000000,4.99819,5.03743,4.99517,5.02175,278808.40714511,0
+FOF.US,D,20110303,000000,5.05951,5.09407,5.05951,5.09407,173490.39107651,0
+FOF.US,D,20110304,000000,5.06723,5.08657,5.03283,5.06723,155038.92674153,0
+FOF.US,D,20110307,000000,5.08574,5.08574,5.01113,5.03283,211257.7165064,0
+FOF.US,D,20110308,000000,5.03283,5.08967,5.02512,5.08967,171717.95190741,0
+FOF.US,D,20110309,000000,5.10545,5.12808,5.05172,5.07145,167870.74760889,0
+FOF.US,D,20110310,000000,5.03743,5.04457,4.99517,4.99819,174635.82323623,0
+FOF.US,D,20110311,000000,4.96108,5.04457,4.96108,5.04063,199043.32189616,0
+FOF.US,D,20110314,000000,4.99819,5.02512,4.96445,5.0025,138785.71278743,0
+FOF.US,D,20110315,000000,4.86938,4.98334,4.86938,4.97552,295106.33127645,0
+FOF.US,D,20110316,000000,4.97938,4.99819,4.88056,4.89935,306399.90914122,0
+FOF.US,D,20110317,000000,4.94661,4.97328,4.9389,4.95826,218077.08306327,0
+FOF.US,D,20110318,000000,4.99517,5.01031,4.96108,4.98334,97101.988737069,0
+FOF.US,D,20110321,000000,5.03283,5.05172,5.02512,5.03283,114464.44089791,0
+FOF.US,D,20110322,000000,5.06723,5.09034,5.01405,5.04063,198198.08664074,0
+FOF.US,D,20110323,000000,5.04457,5.08233,4.99819,5.06723,120991.06224663,0
+FOF.US,D,20110324,000000,5.08233,5.12086,5.07445,5.10941,159531.23502593,0
+FOF.US,D,20110325,000000,5.12432,5.1404,5.10941,5.10941,128200.04606227,0
+FOF.US,D,20110328,000000,5.12808,5.1404,5.10941,5.11372,117414.24806759,0
+FOF.US,D,20110329,000000,5.07445,5.1404,5.07445,5.13221,182031.09945702,0
+FOF.US,D,20110330,000000,5.16247,5.16247,5.12432,5.1404,266101.13605719,0
+FOF.US,D,20110331,000000,5.13271,5.16605,5.12808,5.14499,191017.8450819,0
+FOF.US,D,20110401,000000,5.15844,5.18144,5.12432,5.16247,217590.59375379,0
+FOF.US,D,20110404,000000,5.17705,5.18961,5.15055,5.16247,189363.5685241,0
+FOF.US,D,20110405,000000,5.14772,5.18961,5.1404,5.16727,186855.54048663,0
+FOF.US,D,20110406,000000,5.19273,5.19658,5.17357,5.19273,105027.39991655,0
+FOF.US,D,20110407,000000,5.18961,5.20051,5.15055,5.16727,157367.04954201,0
+FOF.US,D,20110408,000000,5.18961,5.19273,5.1404,5.14772,93716.78960332,0
+FOF.US,D,20110411,000000,5.16247,5.19273,5.12808,5.1404,116633.94902198,0
+FOF.US,D,20110412,000000,5.11372,5.13627,5.07445,5.10941,162835.53002945,0
+FOF.US,D,20110413,000000,5.13221,5.14377,5.08233,5.11372,140029.08152586,0
+FOF.US,D,20110414,000000,5.10545,5.10545,5.07886,5.09407,145831.82381456,0
+FOF.US,D,20110415,000000,5.11372,5.13627,5.10152,5.10545,85102.628788768,0
+FOF.US,D,20110418,000000,5.08657,5.08657,5.05951,5.06723,136737.5608587,0
+FOF.US,D,20110419,000000,5.08657,5.11663,5.08657,5.11663,52586.620128292,0
+FOF.US,D,20110420,000000,5.15517,5.17705,5.14772,5.14772,185707.97927087,0
+FOF.US,D,20110421,000000,5.16247,5.17705,5.15055,5.16727,81131.939238806,0
+FOF.US,D,20110425,000000,5.15517,5.17357,5.14772,5.16727,193292.74148092,0
+FOF.US,D,20110426,000000,5.17705,5.20436,5.17357,5.19658,164463.19338652,0
+FOF.US,D,20110427,000000,5.21254,5.23858,5.19273,5.22748,144625.71355716,0
+FOF.US,D,20110428,000000,5.21931,5.25396,5.21931,5.24308,152543.67304042,0
+FOF.US,D,20110429,000000,5.22214,5.25839,5.20156,5.23377,283724.39758525,0
+FOF.US,D,20110502,000000,5.24637,5.24637,5.20774,5.21931,124012.1927943,0
+FOF.US,D,20110503,000000,5.20774,5.21931,5.1699,5.21612,175490.63924391,0
+FOF.US,D,20110504,000000,5.20436,5.20436,5.14377,5.1699,152224.31463158,0
+FOF.US,D,20110505,000000,5.13221,5.15517,5.03283,5.04457,290865.251607,0
+FOF.US,D,20110506,000000,5.09034,5.13221,5.07886,5.10545,125143.78608964,0
+FOF.US,D,20110509,000000,5.10152,5.15055,5.10152,5.12432,78330.101465215,0
+FOF.US,D,20110510,000000,5.13627,5.18144,5.13627,5.17357,125004.33291778,0
+FOF.US,D,20110511,000000,5.16727,5.16727,5.12808,5.14377,143208.82674992,0
+FOF.US,D,20110512,000000,5.14772,5.17357,5.10545,5.17357,99192.721786967,0
+FOF.US,D,20110513,000000,5.17357,5.17357,5.13221,5.1404,93213.267845377,0
+FOF.US,D,20110516,000000,5.12808,5.16247,5.11663,5.12808,95010.19115914,0
+FOF.US,D,20110517,000000,5.12808,5.13627,5.09034,5.10941,186082.69313724,0
+FOF.US,D,20110518,000000,5.11663,5.16247,5.10545,5.13221,202837.29979323,0
+FOF.US,D,20110519,000000,5.15844,5.18144,5.14377,5.17357,237087.42461371,0
+FOF.US,D,20110520,000000,5.14884,5.17563,5.14192,5.15712,99173.560282437,0
+FOF.US,D,20110523,000000,5.12086,5.12086,5.09407,5.12086,190342.93431121,0
+FOF.US,D,20110524,000000,5.13627,5.14772,5.12432,5.13627,179263.32658038,0
+FOF.US,D,20110525,000000,5.12432,5.15844,5.11663,5.1404,119524.142622,0
+FOF.US,D,20110526,000000,5.13627,5.17357,5.12086,5.15844,135471.83703166,0
+FOF.US,D,20110527,000000,5.17986,5.20296,5.16727,5.18813,143150.27770829,0
+FOF.US,D,20110531,000000,5.21864,5.23564,5.20296,5.21864,128943.08662684,0
+FOF.US,D,20110601,000000,5.23133,5.23499,5.16247,5.17357,214553.49528569,0
+FOF.US,D,20110602,000000,5.18144,5.19658,5.14377,5.18144,160143.33864289,0
+FOF.US,D,20110603,000000,5.15205,5.15712,5.11776,5.14884,139049.71573874,0
+FOF.US,D,20110606,000000,5.11372,5.15055,5.10941,5.11663,137743.53984656,0
+FOF.US,D,20110607,000000,5.14192,5.14499,5.12189,5.1294,223803.17933384,0
+FOF.US,D,20110608,000000,5.14499,5.14499,5.09034,5.10602,140922.2205426,0
+FOF.US,D,20110609,000000,5.11418,5.16463,5.11418,5.14499,135336.6419719,0
+FOF.US,D,20110610,000000,5.11776,5.12189,5.06723,5.07445,398843.52322127,0
+FOF.US,D,20110613,000000,5.07886,5.09034,5.03144,5.05115,447552.06773817,0
+FOF.US,D,20110614,000000,5.05906,5.09822,5.05115,5.08233,247873.2226084,0
+FOF.US,D,20110615,000000,5.05906,5.06723,5.00909,5.02833,151333.30467091,0
+FOF.US,D,20110616,000000,5.03669,5.07445,5.0165,5.04007,213010.99417096,0
+FOF.US,D,20110617,000000,5.06723,5.07445,5.03144,5.03669,148684.75893356,0
+FOF.US,D,20110620,000000,5.04007,5.10977,5.02833,5.07445,372545.42278099,0
+FOF.US,D,20110621,000000,5.10977,5.1372,5.09466,5.1294,149238.3135089,0
+FOF.US,D,20110622,000000,5.13316,5.15712,5.10602,5.15205,282820.61328821,0
+FOF.US,D,20110623,000000,5.11418,5.14884,5.07445,5.14884,273059.9557859,0
+FOF.US,D,20110624,000000,5.1294,5.16727,5.09466,5.10977,59217.565223926,0
+FOF.US,D,20110627,000000,5.1294,5.14884,5.10977,5.1372,128027.5925215,0
+FOF.US,D,20110628,000000,5.1372,5.17563,5.1372,5.16727,115831.29488775,0
+FOF.US,D,20110629,000000,5.17215,5.21114,5.16069,5.2073,118715.10131962,0
+FOF.US,D,20110630,000000,5.20568,5.2425,5.15741,5.23377,286616.72024134,0
+FOF.US,D,20110701,000000,5.21499,5.28055,5.20296,5.28055,236293.28670373,0
+FOF.US,D,20110705,000000,5.27689,5.28055,5.25396,5.26581,238358.47108092,0
+FOF.US,D,20110706,000000,5.2425,5.30762,5.22635,5.2999,270495.50776289,0
+FOF.US,D,20110707,000000,5.33082,5.35861,5.31983,5.35467,136871.69139042,0
+FOF.US,D,20110708,000000,5.28458,5.31983,5.26129,5.28458,137417.79426953,0
+FOF.US,D,20110711,000000,5.25727,5.26581,5.22249,5.2458,95432.808786844,0
+FOF.US,D,20110712,000000,5.22635,5.2458,5.20296,5.2073,148557.01557001,0
+FOF.US,D,20110713,000000,5.22635,5.27341,5.22249,5.2305,152684.19074032,0
+FOF.US,D,20110714,000000,5.23838,5.26957,5.2073,5.26129,177306.7240622,0
+FOF.US,D,20110715,000000,5.26129,5.29605,5.2425,5.27341,106780.6775811,0
+FOF.US,D,20110718,000000,5.25396,5.26581,5.19179,5.2073,76731.180364936,0
+FOF.US,D,20110719,000000,5.22249,5.2458,5.21499,5.21864,111888.28306655,0
+FOF.US,D,20110720,000000,5.23838,5.2425,5.19179,5.2073,214742.98127493,0
+FOF.US,D,20110721,000000,5.22249,5.28458,5.22249,5.24966,172356.66872511,0
+FOF.US,D,20110722,000000,5.23838,5.25727,5.22249,5.23838,170673.64991051,0
+FOF.US,D,20110725,000000,5.22249,5.25727,5.21499,5.23838,138595.16227015,0
+FOF.US,D,20110726,000000,5.22371,5.23564,5.19479,5.20296,147337.06644823,0
+FOF.US,D,20110727,000000,5.17986,5.17986,5.10977,5.11776,96510.111152677,0
+FOF.US,D,20110728,000000,5.10828,5.13168,5.08028,5.09183,150172.96911877,0
+FOF.US,D,20110729,000000,5.05633,5.06046,4.99799,5.05633,326452.42363252,0
+FOF.US,D,20110801,000000,5.1294,5.1372,5.00909,5.07145,173338.16356828,0
+FOF.US,D,20110802,000000,5.05633,5.10002,5.0133,5.02448,266452.43030694,0
+FOF.US,D,20110803,000000,5.04411,5.08233,4.97834,5.07445,151237.49714825,0
+FOF.US,D,20110804,000000,5.03144,5.04411,4.85342,4.90404,594849.74664933,0
+FOF.US,D,20110805,000000,4.9234,4.95092,4.70988,4.86874,496391.54920269,0
+FOF.US,D,20110808,000000,4.71336,4.71796,4.32482,4.39087,901092.10564216,0
+FOF.US,D,20110809,000000,4.44526,4.6786,4.395,4.67474,619541.47429311,0
+FOF.US,D,20110810,000000,4.55384,4.64356,4.49176,4.58494,322280.53828498,0
+FOF.US,D,20110811,000000,4.55384,4.81537,4.55384,4.81029,308559.83651301,0
+FOF.US,D,20110812,000000,4.81847,4.84599,4.77939,4.80682,112299.19088594,0
+FOF.US,D,20110815,000000,4.87314,4.95092,4.87314,4.94313,297284.35562476,0
+FOF.US,D,20110816,000000,4.89249,4.92706,4.85754,4.91128,191628.88417082,0
+FOF.US,D,20110817,000000,4.9389,4.95826,4.8613,4.9234,208027.93846497,0
+FOF.US,D,20110818,000000,4.8304,4.84938,4.72942,4.75225,262443.41774791,0
+FOF.US,D,20110819,000000,4.68264,4.84242,4.62401,4.69035,243957.88851597,0
+FOF.US,D,20110822,000000,4.80307,4.81029,4.70208,4.71336,130787.91370194,0
+FOF.US,D,20110823,000000,4.74511,4.82213,4.70988,4.81029,160613.86003192,0
+FOF.US,D,20110824,000000,4.78315,4.8337,4.77939,4.8337,111001.53121799,0
+FOF.US,D,20110825,000000,4.86488,4.86488,4.7719,4.81029,273417.63720383,0
+FOF.US,D,20110826,000000,4.76013,4.88056,4.75225,4.8613,90216.62144239,0
+FOF.US,D,20110829,000000,4.89655,4.9389,4.89655,4.93533,181974.67947146,0
+FOF.US,D,20110830,000000,4.90791,4.9389,4.88846,4.9234,129005.89378059,0
+FOF.US,D,20110831,000000,4.93374,4.98662,4.93374,4.93374,114953.05926343,0
+FOF.US,D,20110901,000000,4.94313,4.96652,4.88056,4.89655,156243.9724709,0
+FOF.US,D,20110902,000000,4.84817,4.8769,4.79968,4.80767,91639.895417805,0
+FOF.US,D,20110906,000000,4.71119,4.80249,4.71119,4.77479,144155.19216813,0
+FOF.US,D,20110907,000000,4.82213,4.88997,4.82213,4.88997,115782.3265984,0
+FOF.US,D,20110908,000000,4.84242,4.91786,4.8382,4.88997,170814.16761041,0
+FOF.US,D,20110909,000000,4.84975,4.85398,4.77479,4.78278,128105.30306765,0
+FOF.US,D,20110912,000000,4.67522,4.79527,4.67522,4.78278,241917.18828348,0
+FOF.US,D,20110913,000000,4.79846,4.80682,4.76286,4.79527,115711.0032204,0
+FOF.US,D,20110914,000000,4.81029,4.85398,4.77479,4.79846,181094.31479108,0
+FOF.US,D,20110915,000000,4.84242,4.86571,4.80249,4.8585,146436.47573531,0
+FOF.US,D,20110916,000000,4.86987,4.89437,4.8382,4.85398,141928.19953044,0
+FOF.US,D,20110919,000000,4.80682,4.8585,4.74689,4.82213,158493.32019718,0
+FOF.US,D,20110920,000000,4.83097,4.87775,4.81847,4.83097,118313.7742525,0
+FOF.US,D,20110921,000000,4.82627,4.82627,4.70771,4.71504,136981.33777746,0
+FOF.US,D,20110922,000000,4.54089,4.67157,4.50876,4.64403,332089.09954862,0
+FOF.US,D,20110923,000000,4.58841,4.73892,4.5639,4.73497,489438.05211412,0
+FOF.US,D,20110926,000000,4.75075,4.75075,4.64768,4.68349,162365.00864041,0
+FOF.US,D,20110927,000000,4.73497,4.80249,4.67157,4.72678,223113.36517075,0
+FOF.US,D,20110928,000000,4.73092,4.73092,4.59236,4.59594,154753.63322962,0
+FOF.US,D,20110929,000000,4.63596,4.66395,4.5639,4.612,210669.0325061,0
+FOF.US,D,20110930,000000,4.60307,4.64837,4.5781,4.61538,333568.79350959,0
+FOF.US,D,20111003,000000,4.57574,4.59594,4.48077,4.48077,264084.91996937,0
+FOF.US,D,20111004,000000,4.42976,4.48077,4.28302,4.45306,561320.30730478,0
+FOF.US,D,20111005,000000,4.42543,4.55648,4.38579,4.54456,146921.90051674,0
+FOF.US,D,20111006,000000,4.53271,4.61986,4.50876,4.60035,168988.50203984,0
+FOF.US,D,20111007,000000,4.612,4.63596,4.48528,4.55648,130627.16996949,0
+FOF.US,D,20111010,000000,4.58841,4.71504,4.58841,4.69514,87260.427104525,0
+FOF.US,D,20111011,000000,4.65125,4.73092,4.62835,4.66761,122610.20937947,0
+FOF.US,D,20111012,000000,4.68349,4.74689,4.67157,4.71948,142753.20875329,0
+FOF.US,D,20111013,000000,4.67522,4.71119,4.64768,4.65991,131358.50072575,0
+FOF.US,D,20111014,000000,4.73092,4.77085,4.71119,4.77085,84688.5273853,0
+FOF.US,D,20111017,000000,4.73497,4.73892,4.65991,4.66395,88643.249014818,0
+FOF.US,D,20111018,000000,4.65568,4.73092,4.60768,4.67522,357910.29143169,0
+FOF.US,D,20111019,000000,4.66395,4.70771,4.64403,4.64768,212826.83082185,0
+FOF.US,D,20111020,000000,4.65125,4.70303,4.60438,4.68734,91995.447779652,0
+FOF.US,D,20111021,000000,4.72322,4.75544,4.68349,4.71119,121399.84100995,0
+FOF.US,D,20111024,000000,4.70303,4.77479,4.70303,4.77085,149308.57235883,0
+FOF.US,D,20111025,000000,4.72678,4.74689,4.67982,4.71948,170841.84533917,0
+FOF.US,D,20111026,000000,4.75891,4.77085,4.71504,4.74689,96721.952230544,0
+FOF.US,D,20111027,000000,4.80682,4.86243,4.80249,4.85398,248696.1027752,0
+FOF.US,D,20111028,000000,4.82213,4.87775,4.79527,4.86243,135813.55052911,0
+FOF.US,D,20111031,000000,4.77233,4.82627,4.76868,4.80916,116397.62379942,0
+FOF.US,D,20111101,000000,4.72678,4.78278,4.67522,4.75891,69846.877598286,0
+FOF.US,D,20111102,000000,4.77827,4.8147,4.77085,4.78278,84552.267797526,0
+FOF.US,D,20111103,000000,4.80682,4.84599,4.77827,4.84599,154584.37327293,0
+FOF.US,D,20111104,000000,4.80767,4.82413,4.74689,4.81678,106018.475512,0
+FOF.US,D,20111107,000000,4.79527,4.81029,4.76286,4.79846,81619.493076309,0
+FOF.US,D,20111108,000000,4.82213,4.86987,4.79038,4.84975,132245.25257431,0
+FOF.US,D,20111109,000000,4.76644,4.79527,4.72322,4.73092,216895.45695054,0
+FOF.US,D,20111110,000000,4.76286,4.78278,4.71119,4.73497,278338.95028411,0
+FOF.US,D,20111111,000000,4.76286,4.83097,4.76286,4.77827,272740.59737706,0
+FOF.US,D,20111114,000000,4.76286,4.79846,4.75544,4.75891,188105.29639325,0
+FOF.US,D,20111115,000000,4.74313,4.77085,4.72322,4.73892,157963.18523851,0
+FOF.US,D,20111116,000000,4.72322,4.79527,4.70771,4.76286,226613.53333167,0
+FOF.US,D,20111117,000000,4.74313,4.74313,4.57574,4.6397,246249.81736346,0
+FOF.US,D,20111118,000000,4.65125,4.66761,4.62835,4.6397,125868.72967771,0
+FOF.US,D,20111121,000000,4.58409,4.60438,4.52455,4.56861,457110.46491487,0
+FOF.US,D,20111122,000000,4.56861,4.60438,4.54456,4.57263,179856.26869281,0
+FOF.US,D,20111123,000000,4.54858,4.55234,4.51271,4.52455,108708.5378425,0
+FOF.US,D,20111125,000000,4.51701,4.56861,4.51701,4.54858,53405.242182964,0
+FOF.US,D,20111128,000000,4.63171,4.64403,4.53628,4.5639,318755.88597939,0
+FOF.US,D,20111129,000000,4.56861,4.60035,4.5639,4.57574,202525.39308058,0
+FOF.US,D,20111130,000000,4.65699,4.71194,4.65699,4.69908,179515.61972337,0
+FOF.US,D,20111201,000000,4.71119,4.71119,4.65568,4.66395,263170.49039205,0
+FOF.US,D,20111202,000000,4.70264,4.72322,4.6909,4.71918,179367.65032727,0
+FOF.US,D,20111205,000000,4.76286,4.79527,4.73092,4.77479,365482.27930539,0
+FOF.US,D,20111206,000000,4.79178,4.81989,4.75544,4.79968,188026.52131905,0
+FOF.US,D,20111207,000000,4.79622,4.82413,4.77573,4.8041,169515.44341444,0
+FOF.US,D,20111208,000000,4.8119,4.8119,4.73026,4.73026,180564.17983242,0
+FOF.US,D,20111209,000000,4.75112,4.85305,4.75112,4.83265,215977.83378913,0
+FOF.US,D,20111212,000000,4.79968,4.79968,4.71918,4.72322,201762.12648345,0
+FOF.US,D,20111213,000000,4.74689,4.79622,4.70264,4.72678,210751.00116439,0
+FOF.US,D,20111214,000000,4.72322,4.72322,4.63793,4.67409,136712.01218598,0
+FOF.US,D,20111215,000000,4.71073,4.74689,4.62563,4.63793,192385.76359978,0
+FOF.US,D,20111216,000000,4.66629,4.72678,4.65803,4.70264,168555.23913185,0
+FOF.US,D,20111219,000000,4.6909,4.70716,4.58109,4.60524,221134.40756393,0
+FOF.US,D,20111220,000000,4.65371,4.77939,4.65371,4.73497,294807.19890017,0
+FOF.US,D,20111221,000000,4.74689,4.7638,4.63389,4.7638,234249.39288712,0
+FOF.US,D,20111222,000000,4.78748,4.86488,4.78391,4.79178,370655.88552866,0
+FOF.US,D,20111223,000000,4.79968,4.85305,4.79622,4.84817,153900.94627801,0
+FOF.US,D,20111227,000000,4.84431,4.89335,4.81678,4.88469,200686.95317367,0
+FOF.US,D,20111228,000000,4.8613,4.86874,4.74313,4.79968,225723.58789902,0
+FOF.US,D,20111229,000000,4.8041,4.82861,4.79178,4.8119,258033.07812178,0
+FOF.US,D,20111230,000000,4.8554,4.85934,4.83397,4.8554,316985.57586636,0
+FOF.US,D,20120103,000000,4.86874,4.92134,4.85699,4.88958,226007.81688287,0
+FOF.US,D,20120104,000000,4.86874,4.93374,4.86488,4.92951,159903.81983625,0
+FOF.US,D,20120105,000000,4.91786,4.97893,4.90105,4.97395,201629.06047977,0
+FOF.US,D,20120106,000000,4.98662,5.00279,4.92951,4.97074,277728.97572321,0
+FOF.US,D,20120109,000000,5.00279,5.0117,4.97893,5.00718,135921.06786009,0
+FOF.US,D,20120110,000000,5.02721,5.04778,4.99819,5.03942,127385.68211972,0
+FOF.US,D,20120111,000000,5.03557,5.04778,5.0117,5.04335,133085.16518957,0
+FOF.US,D,20120112,000000,5.02287,5.06411,4.99819,5.05549,102687.56730775,0
+FOF.US,D,20120113,000000,5.04335,5.04335,4.97074,5.02721,156388.74828291,0
+FOF.US,D,20120117,000000,5.04561,5.07052,5.00429,5.04561,162715.23836212,0
+FOF.US,D,20120118,000000,5.06411,5.09183,5.03557,5.07191,77419.930000009,0
+FOF.US,D,20120119,000000,5.06788,5.09183,5.05951,5.07989,144343.61362936,0
+FOF.US,D,20120120,000000,5.09183,5.10002,5.05951,5.07558,165684.20703633,0
+FOF.US,D,20120123,000000,5.09598,5.11663,5.08837,5.10828,135626.19359593,0
+FOF.US,D,20120124,000000,5.10002,5.14884,5.08432,5.14192,176388.03637275,0
+FOF.US,D,20120125,000000,5.12432,5.17357,5.10002,5.15205,302690.02895847,0
+FOF.US,D,20120126,000000,5.1854,5.23377,5.13675,5.17357,336632.50517844,0
+FOF.US,D,20120127,000000,5.14499,5.20568,5.14192,5.20156,266821.82153316,0
+FOF.US,D,20120130,000000,5.17357,5.20568,5.14884,5.1854,192002.53350917,0
+FOF.US,D,20120131,000000,5.19441,5.22786,5.18276,5.22786,226646.53370057,0
+FOF.US,D,20120201,000000,5.23377,5.26261,5.23377,5.25839,124199.54972748,0
+FOF.US,D,20120202,000000,5.25011,5.31532,5.20944,5.27069,245155.48254915,0
+FOF.US,D,20120203,000000,5.29135,5.33082,5.27905,5.29135,188435.30008238,0
+FOF.US,D,20120206,000000,5.25011,5.26261,5.23377,5.25434,109799.67907271,0
+FOF.US,D,20120207,000000,5.23377,5.28299,5.23377,5.25434,109400.48106164,0
+FOF.US,D,20120208,000000,5.27905,5.27905,5.23377,5.25011,122991.31041402,0
+FOF.US,D,20120209,000000,5.26543,5.27341,5.24476,5.25614,163456.14987064,0
+FOF.US,D,20120210,000000,5.23838,5.25011,5.19273,5.21415,356155.94923911,0
+FOF.US,D,20120213,000000,5.23377,5.25839,5.23001,5.25011,140002.46832512,0
+FOF.US,D,20120214,000000,5.2257,5.29135,5.21752,5.29135,416549.81793561,0
+FOF.US,D,20120215,000000,5.27069,5.2955,5.25011,5.27069,146545.05759431,0
+FOF.US,D,20120216,000000,5.26261,5.30677,5.25434,5.30677,152669.2873479,0
+FOF.US,D,20120217,000000,5.30366,5.30677,5.26694,5.27905,106920.13075298,0
+FOF.US,D,20120221,000000,5.27905,5.30366,5.27418,5.28299,202745.75038268,0
+FOF.US,D,20120222,000000,5.31108,5.31108,5.27069,5.27418,153309.06869361,0
+FOF.US,D,20120223,000000,5.27905,5.29858,5.27418,5.2955,188973.95126531,0
+FOF.US,D,20120224,000000,5.29456,5.34003,5.29456,5.31484,188817.46564496,0
+FOF.US,D,20120227,000000,5.29135,5.32302,5.28658,5.31108,247406.9593315,0
+FOF.US,D,20120228,000000,5.31532,5.34415,5.30366,5.30366,173609.61821581,0
+FOF.US,D,20120229,000000,5.30443,5.35467,5.30443,5.30808,132132.41260317,0
+FOF.US,D,20120301,000000,5.31532,5.348,5.30677,5.32302,168104.94377536,0
+FOF.US,D,20120302,000000,5.31006,5.33082,5.29766,5.31484,172781.41540888,0
+FOF.US,D,20120305,000000,5.31108,5.32302,5.27905,5.32302,214970.79027323,0
+FOF.US,D,20120306,000000,5.29004,5.29766,5.21114,5.24016,197781.85618122,0
+FOF.US,D,20120307,000000,5.25614,5.28177,5.23603,5.27747,122609.14485145,0
+FOF.US,D,20120308,000000,5.30226,5.32695,5.26957,5.30621,117267.34319951,0
+FOF.US,D,20120309,000000,5.29766,5.34415,5.29456,5.32695,117861.34983997,0
+FOF.US,D,20120312,000000,5.34003,5.36388,5.32695,5.348,321046.75029883,0
+FOF.US,D,20120313,000000,5.35562,5.38559,5.348,5.38135,142252.88057944,0
+FOF.US,D,20120314,000000,5.3728,5.3728,5.31869,5.348,167639.74502649,0
+FOF.US,D,20120315,000000,5.35562,5.3883,5.32264,5.36905,109219.51129664,0
+FOF.US,D,20120316,000000,5.32695,5.32695,5.27341,5.28177,178716.15917324,0
+FOF.US,D,20120319,000000,5.30621,5.30621,5.25614,5.28177,217030.65201028,0
+FOF.US,D,20120320,000000,5.25614,5.28478,5.24016,5.28478,169900.8025611,0
+FOF.US,D,20120321,000000,5.30226,5.32695,5.25614,5.29766,225493.64984465,0
+FOF.US,D,20120322,000000,5.26543,5.27747,5.23603,5.27747,118530.9379705,0
+FOF.US,D,20120323,000000,5.26017,5.28478,5.24016,5.27747,146060.6973409,0
+FOF.US,D,20120326,000000,5.32264,5.33082,5.26543,5.33082,106710.41873115,0
+FOF.US,D,20120327,000000,5.31869,5.31869,5.27747,5.29456,181098.57290321,0
+FOF.US,D,20120328,000000,5.27341,5.28478,5.24016,5.28478,114971.15623992,0
+FOF.US,D,20120329,000000,5.26957,5.27747,5.23181,5.26017,122786.92103237,0
+FOF.US,D,20120330,000000,5.30621,5.3728,5.26957,5.28177,187098.25287736,0
+FOF.US,D,20120402,000000,5.29766,5.348,5.29766,5.34003,193984.68470008,0
+FOF.US,D,20120403,000000,5.31869,5.36031,5.31869,5.36031,160530.82684561,0
+FOF.US,D,20120404,000000,5.3355,5.34003,5.29456,5.32264,172220.40913734,0
+FOF.US,D,20120405,000000,5.29004,5.31869,5.27747,5.27747,116215.5895064,0
+FOF.US,D,20120409,000000,5.25614,5.26543,5.23181,5.26543,96539.917937503,0
+FOF.US,D,20120410,000000,5.26957,5.26957,5.07886,5.1528,442413.59093987,0
+FOF.US,D,20120411,000000,5.17357,5.21547,5.17357,5.19441,84855.658285928,0
+FOF.US,D,20120412,000000,5.18276,5.25265,5.18276,5.2073,111130.33910956,0
+FOF.US,D,20120413,000000,5.21547,5.21547,5.17741,5.21114,107732.36563945,0
+FOF.US,D,20120416,000000,5.21931,5.23181,5.19441,5.22371,232399.24317189,0
+FOF.US,D,20120417,000000,5.24854,5.28177,5.23181,5.26543,124829.75032094,0
+FOF.US,D,20120418,000000,5.26017,5.26017,5.22371,5.24854,212006.07971114,0
+FOF.US,D,20120419,000000,5.23603,5.26543,5.21931,5.24016,122263.17324188,0
+FOF.US,D,20120420,000000,5.26543,5.29766,5.24016,5.27747,298397.85194361,0
+FOF.US,D,20120423,000000,5.22371,5.24476,5.19076,5.21547,103603.0614131,0
+FOF.US,D,20120424,000000,5.19835,5.26957,5.19835,5.25265,150902.17081897,0
+FOF.US,D,20120425,000000,5.27341,5.30226,5.25614,5.30226,121019.80450343,0
+FOF.US,D,20120426,000000,5.29766,5.29766,5.25265,5.27747,241227.37412037,0
+FOF.US,D,20120427,000000,5.27747,5.29766,5.26543,5.29004,160031.56319979,0
+FOF.US,D,20120430,000000,5.29004,5.30226,5.26543,5.29004,257287.90850114,0
+FOF.US,D,20120501,000000,5.30226,5.34003,5.30226,5.31484,169385.57099483,0
+FOF.US,D,20120502,000000,5.27341,5.31869,5.26543,5.30226,118347.83914944,0
+FOF.US,D,20120503,000000,5.31869,5.31869,5.26017,5.28478,110582.10717439,0
+FOF.US,D,20120504,000000,5.27341,5.27341,5.19076,5.2073,117771.92948548,0
+FOF.US,D,20120507,000000,5.18652,5.21547,5.18652,5.2073,224551.54253855,0
+FOF.US,D,20120508,000000,5.18652,5.19835,5.14192,5.17357,206572.72864866,0
+FOF.US,D,20120509,000000,5.14499,5.17357,5.14192,5.16154,98666.844940405,0
+FOF.US,D,20120510,000000,5.19076,5.2025,5.14192,5.1528,185953.88524567,0
+FOF.US,D,20120511,000000,5.14499,5.17741,5.13675,5.14499,340604.25925644,0
+FOF.US,D,20120514,000000,5.12388,5.12808,5.08233,5.0952,276419.60624696,0
+FOF.US,D,20120515,000000,5.08233,5.10724,5.05398,5.05398,94100.019693935,0
+FOF.US,D,20120516,000000,5.05829,5.07886,5.04129,5.07052,108231.62928528,0
+FOF.US,D,20120517,000000,5.07886,5.07886,4.98737,4.99188,63162.706101179,0
+FOF.US,D,20120518,000000,4.9962,4.9962,4.90894,4.92134,147265.74307027,0
+FOF.US,D,20120521,000000,4.92134,4.95478,4.89288,4.93777,205427.29648895,0
+FOF.US,D,20120522,000000,4.92951,4.95826,4.92134,4.94256,90159.136928798,0
+FOF.US,D,20120523,000000,4.92134,4.96737,4.9048,4.94661,167290.57983281,0
+FOF.US,D,20120524,000000,4.97132,4.98334,4.93374,4.96277,179964.85055181,0
+FOF.US,D,20120525,000000,4.97132,5.00429,4.96277,5.00429,43926.684608472,0
+FOF.US,D,20120529,000000,4.99967,5.05398,4.99967,5.04891,57769.807103833,0
+FOF.US,D,20120530,000000,5.03283,5.04129,4.99967,5.04129,93286.720279412,0
+FOF.US,D,20120531,000000,5.0211,5.04561,4.97508,5.04129,97053.020447713,0
+FOF.US,D,20120601,000000,4.96576,4.97893,4.9403,4.94858,123187.18357146,0
+FOF.US,D,20120604,000000,4.96737,4.97508,4.9003,4.93777,153767.88027433,0
+FOF.US,D,20120605,000000,4.936,4.96173,4.89796,4.94858,85811.604456401,0
+FOF.US,D,20120606,000000,4.94858,4.99565,4.9451,4.98286,177455.75798632,0
+FOF.US,D,20120607,000000,5.00823,5.03322,4.93205,4.93205,155129.41162403,0
+FOF.US,D,20120608,000000,4.95713,4.99931,4.94858,4.99931,96448.368526968,0
+FOF.US,D,20120611,000000,5.04891,5.04891,4.96277,5.01301,268256.80531691,0
+FOF.US,D,20120612,000000,5.02129,5.03322,4.97893,5.00352,95843.716606223,0
+FOF.US,D,20120613,000000,4.99931,5.04674,4.99151,5.00352,147904.45988796,0
+FOF.US,D,20120614,000000,5.01301,5.04561,4.96737,5.03782,152969.4842522,0
+FOF.US,D,20120615,000000,5.02927,5.07191,5.0165,5.07191,131322.30677275,0
+FOF.US,D,20120618,000000,5.04674,5.05003,5.00823,5.0165,168771.33832183,0
+FOF.US,D,20120619,000000,5.02927,5.08873,5.02512,5.08432,326860.13786781,0
+FOF.US,D,20120620,000000,5.06723,5.09231,5.03322,5.08028,116835.14481954,0
+FOF.US,D,20120621,000000,5.08028,5.11418,4.99565,5.02129,251996.13966658,0
+FOF.US,D,20120622,000000,5.0165,5.07558,5.00352,5.07558,147375.38945732,0
+FOF.US,D,20120625,000000,5.00823,5.03322,4.97893,5.03322,72780.716847533,0
+FOF.US,D,20120626,000000,5.04674,5.10104,5.03322,5.09231,229846.50495719,0
+FOF.US,D,20120627,000000,5.12218,5.12218,5.08028,5.08432,102074.39916276,0
+FOF.US,D,20120628,000000,5.08432,5.11776,5.02927,5.11776,74410.509260668,0
+FOF.US,D,20120629,000000,5.24063,5.24063,5.13983,5.15655,154344.8544663,0
+FOF.US,D,20120702,000000,5.16069,5.2025,5.13983,5.17646,166633.76603861,0
+FOF.US,D,20120703,000000,5.19405,5.25773,5.17357,5.17646,123899.35282318,0
+FOF.US,D,20120705,000000,5.18144,5.2366,5.15655,5.19405,149900.44994324,0
+FOF.US,D,20120706,000000,5.18144,5.21547,5.16069,5.2025,121927.84691259,0
+FOF.US,D,20120709,000000,5.2025,5.22371,5.17357,5.19405,171794.59792555,0
+FOF.US,D,20120710,000000,5.2025,5.24476,5.1683,5.19076,153872.20402122,0
+FOF.US,D,20120711,000000,5.18595,5.19405,5.1653,5.19405,120416.21711073,0
+FOF.US,D,20120712,000000,5.18144,5.18144,5.13983,5.18144,117762.34873321,0
+FOF.US,D,20120713,000000,5.19835,5.22371,5.18144,5.21114,166539.02304399,0
+FOF.US,D,20120716,000000,5.2025,5.27069,5.18144,5.2025,178728.93350957,0
+FOF.US,D,20120717,000000,5.22786,5.24476,5.19835,5.24476,165485.14029481,0
+FOF.US,D,20120718,000000,5.24063,5.27418,5.19835,5.26638,151490.85481927,0
+FOF.US,D,20120719,000000,5.27418,5.27905,5.22371,5.26638,146501.4119451,0
+FOF.US,D,20120720,000000,5.24063,5.25396,5.21547,5.23303,292818.6605411,0
+FOF.US,D,20120723,000000,5.19835,5.25773,5.17357,5.23303,262891.58404831,0
+FOF.US,D,20120724,000000,5.21547,5.2366,5.17357,5.17357,188054.19904783,0
+FOF.US,D,20120725,000000,5.2025,5.22786,5.18595,5.19076,194784.1452502,0
+FOF.US,D,20120726,000000,5.21931,5.24907,5.21114,5.24063,190174.73888255,0
+FOF.US,D,20120727,000000,5.24907,5.32565,5.2366,5.29267,239066.38222051,0
+FOF.US,D,20120730,000000,5.27069,5.29267,5.24907,5.26196,198422.70205496,0
+FOF.US,D,20120731,000000,5.27418,5.2955,5.24063,5.24907,143398.31273916,0
+FOF.US,D,20120801,000000,5.26638,5.27905,5.24907,5.25396,85004.692210054,0
+FOF.US,D,20120802,000000,5.22786,5.24907,5.2025,5.23303,176756.36307097,0
+FOF.US,D,20120803,000000,5.27069,5.30443,5.27069,5.30443,102316.04702547,0
+FOF.US,D,20120806,000000,5.30808,5.3295,5.26638,5.3215,149063.73091206,0
+FOF.US,D,20120807,000000,5.3215,5.35467,5.27069,5.2955,229746.43932242,0
+FOF.US,D,20120808,000000,5.29267,5.31766,5.29267,5.31766,101982.84975223,0
+FOF.US,D,20120809,000000,5.31259,5.35102,5.30808,5.35102,107399.16836623,0
+FOF.US,D,20120810,000000,5.3215,5.35102,5.31259,5.35102,90679.691135215,0
+FOF.US,D,20120813,000000,5.3295,5.35102,5.30808,5.35102,90619.013037535,0
+FOF.US,D,20120814,000000,5.35102,5.36351,5.3215,5.33813,165308.42864192,0
+FOF.US,D,20120815,000000,5.33356,5.35467,5.3295,5.35467,136031.77877516,0
+FOF.US,D,20120816,000000,5.35927,5.38481,5.34247,5.38088,165711.88476511,0
+FOF.US,D,20120817,000000,5.38481,5.4102,5.37224,5.40099,179710.42835277,0
+FOF.US,D,20120820,000000,5.40624,5.40624,5.36351,5.38481,82097.466161546,0
+FOF.US,D,20120821,000000,5.39338,5.40624,5.35927,5.37224,117632.47631363,0
+FOF.US,D,20120822,000000,5.37224,5.37572,5.33356,5.37572,181561.64259602,0
+FOF.US,D,20120823,000000,5.37224,5.37224,5.32565,5.35102,115290.51464876,0
+FOF.US,D,20120824,000000,5.35102,5.38088,5.29267,5.38088,169526.08869473,0
+FOF.US,D,20120827,000000,5.38088,5.38481,5.34247,5.35102,206495.01810252,0
+FOF.US,D,20120828,000000,5.35467,5.37224,5.3295,5.35927,115464.03271758,0
+FOF.US,D,20120829,000000,5.35927,5.3682,5.34669,5.3682,237286.49135524,0
+FOF.US,D,20120830,000000,5.31259,5.35467,5.30808,5.35467,134011.30457521,0
+FOF.US,D,20120831,000000,5.3682,5.38793,5.34669,5.38481,186568.11791867,0
+FOF.US,D,20120904,000000,5.37224,5.43958,5.36351,5.4224,439270.03966881,0
+FOF.US,D,20120905,000000,5.43208,5.43958,5.39338,5.43958,248745.07106455,0
+FOF.US,D,20120906,000000,5.57074,5.57074,5.4441,5.5154,385717.89261778,0
+FOF.US,D,20120907,000000,5.53298,5.53298,5.48582,5.5154,130769.81672544,0
+FOF.US,D,20120910,000000,5.52057,5.52057,5.47415,5.49483,173821.45929369,0
+FOF.US,D,20120911,000000,5.50283,5.51126,5.46055,5.47763,73040.461686729,0
+FOF.US,D,20120912,000000,5.49483,5.52057,5.47763,5.50283,169131.14879579,0
+FOF.US,D,20120913,000000,5.49483,5.55354,5.46524,5.55354,306892.78561885,0
+FOF.US,D,20120914,000000,5.56237,5.60896,5.55844,5.58764,345299.89239449,0
+FOF.US,D,20120917,000000,5.62203,5.62203,5.5371,5.54114,199771.45906833,0
+FOF.US,D,20120918,000000,5.53673,5.56285,5.53673,5.55907,82035.723535834,0
+FOF.US,D,20120919,000000,5.59336,5.60116,5.51512,5.56707,210702.03287501,0
+FOF.US,D,20120920,000000,5.54499,5.58042,5.52367,5.56707,131769.40854512,0
+FOF.US,D,20120921,000000,5.59684,5.59684,5.55354,5.58042,207634.06309407,0
+FOF.US,D,20120924,000000,5.54499,5.58876,5.54499,5.58876,166374.02119944,0
+FOF.US,D,20120925,000000,5.60586,5.61075,5.54114,5.5757,274110.644951,0
+FOF.US,D,20120926,000000,5.55907,5.58042,5.54114,5.55354,189492.37641565,0
+FOF.US,D,20120927,000000,5.5757,5.60586,5.56285,5.58876,295462.94816633,0
+FOF.US,D,20120928,000000,5.58876,5.6269,5.56707,5.61075,230497.99611124,0
+FOF.US,D,20121001,000000,5.6318,5.68871,5.61948,5.6318,274155.35512825,0
+FOF.US,D,20121002,000000,5.68299,5.71812,5.61948,5.6318,444340.38667322,0
+FOF.US,D,20121003,000000,5.65294,5.6797,5.63601,5.65294,243107.33062044,0
+FOF.US,D,20121004,000000,5.64073,5.67472,5.63601,5.67049,139934.33853123,0
+FOF.US,D,20121005,000000,5.66644,5.7013,5.6269,5.67049,118288.22557978,0
+FOF.US,D,20121008,000000,5.70451,5.70451,5.63601,5.67049,97027.471775005,0
+FOF.US,D,20121009,000000,5.6797,5.6797,5.64073,5.64908,137261.30864921,0
+FOF.US,D,20121010,000000,5.67049,5.67049,5.60116,5.60586,136058.39197589,0
+FOF.US,D,20121011,000000,5.61948,5.64485,5.58876,5.61432,221884.89982471,0
+FOF.US,D,20121012,000000,5.61075,5.6269,5.5757,5.59336,143199.24599764,0
+FOF.US,D,20121015,000000,5.58876,5.6318,5.58876,5.6318,131573.5353877,0
+FOF.US,D,20121016,000000,5.6318,5.63601,5.59684,5.61075,140789.15453892,0
+FOF.US,D,20121017,000000,5.61432,5.63601,5.60116,5.6318,130809.20426254,0
+FOF.US,D,20121018,000000,5.61432,5.6269,5.5757,5.60116,157820.53848257,0
+FOF.US,D,20121019,000000,5.60586,5.62324,5.52367,5.52779,248579.00469196,0
+FOF.US,D,20121022,000000,5.52779,5.55907,5.52367,5.5324,185294.94239541,0
+FOF.US,D,20121023,000000,5.51512,5.54997,5.47249,5.51512,230908.90393061,0
+FOF.US,D,20121024,000000,5.53673,5.54997,5.52367,5.54499,96064.073908326,0
+FOF.US,D,20121025,000000,5.54997,5.56707,5.51071,5.54114,135506.96645662,0
+FOF.US,D,20121026,000000,5.54114,5.55354,5.4937,5.5324,145528.43332616,0
+FOF.US,D,20121031,000000,5.55907,5.59684,5.54997,5.58511,235978.186407,0
+FOF.US,D,20121101,000000,5.58511,5.64908,5.55354,5.60586,175893.03083905,0
+FOF.US,D,20121102,000000,5.62324,5.6269,5.58511,5.59684,75009.838541265,0
+FOF.US,D,20121105,000000,5.58042,5.60586,5.56285,5.58042,101595.3615495,0
+FOF.US,D,20121106,000000,5.59684,5.62324,5.56285,5.58876,124538.06964086,0
+FOF.US,D,20121107,000000,5.56707,5.56707,5.50648,5.52779,138831.4874927,0
+FOF.US,D,20121108,000000,5.5324,5.54114,5.45464,5.4937,151570.69442148,0
+FOF.US,D,20121109,000000,5.48026,5.54114,5.48026,5.51512,125245.98078046,0
+FOF.US,D,20121112,000000,5.50648,5.54114,5.46355,5.48026,106569.90103127,0
+FOF.US,D,20121113,000000,5.48026,5.4846,5.40747,5.45903,267676.63754084,0
+FOF.US,D,20121114,000000,5.45464,5.45464,5.27792,5.3295,333133.40154554,0
+FOF.US,D,20121115,000000,5.2955,5.2955,5.13168,5.20842,330627.50256413,0
+FOF.US,D,20121116,000000,5.20842,5.317,5.1699,5.30403,166146.21220113,0
+FOF.US,D,20121119,000000,5.37336,5.41601,5.35148,5.36388,207945.96980669,0
+FOF.US,D,20121120,000000,5.36905,5.41601,5.36031,5.39489,120785.60833694,0
+FOF.US,D,20121121,000000,5.39489,5.44213,5.38952,5.41113,143711.28397984,0
+FOF.US,D,20121123,000000,5.41113,5.48026,5.41113,5.47249,83943.357764664,0
+FOF.US,D,20121126,000000,5.45079,5.46355,5.41601,5.44644,142127.26627196,0
+FOF.US,D,20121127,000000,5.45903,5.48026,5.44213,5.46355,195812.47932669,0
+FOF.US,D,20121128,000000,5.46788,5.50224,5.40285,5.47698,223525.33751814,0
+FOF.US,D,20121129,000000,5.48967,5.50648,5.44213,5.4846,212144.46835498,0
+FOF.US,D,20121130,000000,5.48026,5.48967,5.43273,5.48026,184848.90515107,0
+FOF.US,D,20121203,000000,5.51071,5.51071,5.42878,5.42878,139168.94287804,0
+FOF.US,D,20121204,000000,5.42513,5.46788,5.41601,5.43273,236512.57947781,0
+FOF.US,D,20121205,000000,5.42878,5.45903,5.41601,5.44644,191810.91846387,0
+FOF.US,D,20121206,000000,5.44644,5.45079,5.40285,5.41601,257721.17140913,0
+FOF.US,D,20121207,000000,5.42878,5.43668,5.40285,5.42878,141021.22164933,0
+FOF.US,D,20121210,000000,5.41113,5.43668,5.41113,5.42878,160805.47507721,0
+FOF.US,D,20121211,000000,5.42878,5.45903,5.41601,5.42513,194131.58956814,0
+FOF.US,D,20121212,000000,5.44213,5.44213,5.38952,5.42035,231171.84235391,0
+FOF.US,D,20121213,000000,5.41601,5.42513,5.38651,5.40285,163693.53962121,0
+FOF.US,D,20121214,000000,5.38952,5.41601,5.38651,5.41601,112950.68203997,0
+FOF.US,D,20121217,000000,5.42513,5.45903,5.40285,5.45903,318494.01208413,0
+FOF.US,D,20121218,000000,5.47249,5.48026,5.39881,5.48026,184727.54895571,0
+FOF.US,D,20121219,000000,5.35148,5.38651,5.3295,5.35562,276405.76738257,0
+FOF.US,D,20121220,000000,5.35148,5.39881,5.317,5.39881,230654.48173156,0
+FOF.US,D,20121221,000000,5.30762,5.36905,5.28244,5.34302,231562.52414071,0
+FOF.US,D,20121224,000000,5.317,5.35148,5.30403,5.33356,105618.21297292,0
+FOF.US,D,20121226,000000,5.34302,5.37336,5.30762,5.37336,152162.57200587,0
+FOF.US,D,20121227,000000,5.34302,5.35562,5.27792,5.35562,179186.68056225,0
+FOF.US,D,20121228,000000,5.29858,5.3295,5.286,5.286,197689.24224265,0
+FOF.US,D,20121231,000000,5.42711,5.46637,5.3869,5.46637,271359.90452283,0
+FOF.US,D,20130102,000000,5.42035,5.61075,5.41113,5.52779,588623.32220488,0
+FOF.US,D,20130103,000000,5.52779,5.54997,5.46788,5.5324,519475.83952197,0
+FOF.US,D,20130104,000000,5.51071,5.55354,5.50224,5.54499,185803.7867935,0
+FOF.US,D,20130107,000000,5.54499,5.58876,5.51512,5.53673,286547.52591943,0
+FOF.US,D,20130108,000000,5.54114,5.55354,5.51992,5.52779,553346.99236398,0
+FOF.US,D,20130109,000000,5.5324,5.58876,5.5324,5.56707,254449.87677456,0
+FOF.US,D,20130110,000000,5.59336,5.61075,5.56707,5.59336,306148.68052624,0
+FOF.US,D,20130111,000000,5.58876,5.6318,5.5757,5.6318,219138.41750865,0
+FOF.US,D,20130114,000000,5.6318,5.65294,5.61948,5.64485,165227.52451169,0
+FOF.US,D,20130115,000000,5.61075,5.64485,5.60586,5.63601,134832.05568593,0
+FOF.US,D,20130116,000000,5.62324,5.66157,5.61432,5.64908,176789.36343987,0
+FOF.US,D,20130117,000000,5.64073,5.67049,5.62324,5.65696,301797.95446975,0
+FOF.US,D,20130118,000000,5.64485,5.70451,5.64073,5.6797,155129.41162403,0
+FOF.US,D,20130122,000000,5.68871,5.72236,5.65696,5.72236,170106.25647079,0
+FOF.US,D,20130123,000000,5.7264,5.73907,5.6967,5.73907,135794.38902459,0
+FOF.US,D,20130124,000000,5.71812,5.78829,5.71812,5.74339,168025.10417316,0
+FOF.US,D,20130125,000000,5.77364,5.79938,5.75194,5.7698,201782.35251601,0
+FOF.US,D,20130128,000000,5.7571,5.7698,5.7264,5.7571,227873.93451857,0
+FOF.US,D,20130129,000000,5.7264,5.76161,5.72236,5.76161,114904.09097406,0
+FOF.US,D,20130130,000000,5.73907,5.75194,5.71381,5.71812,188235.16881285,0
+FOF.US,D,20130131,000000,5.82267,5.83225,5.78923,5.81862,237573.9139232,0
+FOF.US,D,20130201,000000,5.71381,5.77759,5.71381,5.77759,311839.64737186,0
+FOF.US,D,20130204,000000,5.75194,5.75194,5.68871,5.71812,151444.01558597,0
+FOF.US,D,20130205,000000,5.73907,5.76161,5.7264,5.76161,218140.95474503,0
+FOF.US,D,20130206,000000,5.73907,5.76537,5.7264,5.73907,179831.78454812,0
+FOF.US,D,20130207,000000,5.76161,5.76161,5.71812,5.76161,133360.8779492,0
+FOF.US,D,20130208,000000,5.7698,5.78829,5.76537,5.78829,172141.63406317,0
+FOF.US,D,20130211,000000,5.78829,5.79938,5.76161,5.79938,99808.018988008,0
+FOF.US,D,20130212,000000,5.80924,5.80924,5.7698,5.79938,150046.29028327,0
+FOF.US,D,20130213,000000,5.79938,5.80474,5.75194,5.77759,160348.79255256,0
+FOF.US,D,20130214,000000,5.7571,5.78829,5.7571,5.78829,95378.517857339,0
+FOF.US,D,20130215,000000,5.78829,5.79552,5.76537,5.79552,96235.462921072,0
+FOF.US,D,20130219,000000,5.77759,5.80474,5.76537,5.80474,195985.99739548,0
+FOF.US,D,20130220,000000,5.77364,5.77364,5.71812,5.74339,160851.2497825,0
+FOF.US,D,20130221,000000,5.72236,5.72236,5.66644,5.71812,137568.95724973,0
+FOF.US,D,20130222,000000,5.73146,5.74339,5.68871,5.70919,90117.62033565,0
+FOF.US,D,20130225,000000,5.71381,5.73907,5.6318,5.6318,202842.62243337,0
+FOF.US,D,20130226,000000,5.67049,5.68299,5.6269,5.65294,212770.4108363,0
+FOF.US,D,20130227,000000,5.65696,5.7264,5.65696,5.71381,167142.61043672,0
+FOF.US,D,20130228,000000,5.85883,5.88467,5.84579,5.87622,244708.38077676,0
+FOF.US,D,20130301,000000,5.74339,5.76161,5.71381,5.76161,148687.95251765,0
+FOF.US,D,20130304,000000,5.73907,5.78303,5.71381,5.77759,97652.34972831,0
+FOF.US,D,20130305,000000,5.80474,5.81704,5.77759,5.80924,152310.54140198,0
+FOF.US,D,20130306,000000,5.81704,5.81704,5.73146,5.78829,181613.80446949,0
+FOF.US,D,20130307,000000,5.77759,5.82089,5.7698,5.80924,181131.57327212,0
+FOF.US,D,20130308,000000,5.81704,5.8252,5.78829,5.8252,120818.60870587,0
+FOF.US,D,20130311,000000,5.82089,5.85198,5.80474,5.85198,118901.39372477,0
+FOF.US,D,20130312,000000,5.8252,5.83536,5.80474,5.83009,261355.47010178,0
+FOF.US,D,20130313,000000,5.81704,5.83536,5.80474,5.80924,94999.545878846,0
+FOF.US,D,20130314,000000,5.81365,5.83536,5.81365,5.83009,113419.07437294,0
+FOF.US,D,20130315,000000,5.82089,5.8252,5.78303,5.82089,156338.71546553,0
+FOF.US,D,20130318,000000,5.77702,5.91408,5.76875,5.88778,1020433.1494431,0
+FOF.US,D,20130319,000000,5.87039,5.87039,5.79045,5.8252,188389.52537712,0
+FOF.US,D,20130320,000000,5.84437,5.87782,5.79045,5.80398,219086.2556352,0
+FOF.US,D,20130321,000000,5.78256,5.83009,5.78256,5.79552,145142.00965145,0
+FOF.US,D,20130322,000000,5.79552,5.84879,5.79552,5.83582,130397.23191512,0
+FOF.US,D,20130325,000000,5.86616,5.87782,5.80888,5.81704,187702.90479811,0
+FOF.US,D,20130326,000000,5.83947,5.87415,5.8252,5.87039,93316.527064237,0
+FOF.US,D,20130327,000000,5.85744,5.86102,5.83947,5.86102,82329.533271971,0
+FOF.US,D,20130328,000000,5.88778,5.9493,5.86102,5.89698,182515.45971045,0
+FOF.US,D,20130401,000000,5.90901,5.95249,5.87039,5.89943,187478.28938388,0
+FOF.US,D,20130402,000000,5.9307,5.9307,5.89275,5.91408,198036.27838026,0
+FOF.US,D,20130403,000000,5.92751,5.92751,5.8252,5.84879,118509.64740992,0
+FOF.US,D,20130404,000000,5.86102,5.87039,5.81704,5.84879,140872.18772519,0
+FOF.US,D,20130405,000000,5.79881,5.89698,5.76875,5.88778,206587.63204108,0
+FOF.US,D,20130408,000000,5.87415,5.88212,5.84879,5.87415,82604.181503577,0
+FOF.US,D,20130409,000000,5.88212,5.91408,5.88212,5.90901,54278.155167137,0
+FOF.US,D,20130410,000000,5.92412,5.94658,5.90901,5.93635,117369.53789033,0
+FOF.US,D,20130411,000000,5.92751,5.9307,5.90901,5.91877,81060.615860831,0
+FOF.US,D,20130412,000000,5.89698,5.89943,5.85264,5.87415,89193.61000606,0
+FOF.US,D,20130415,000000,5.84437,5.85744,5.81291,5.81291,216245.03032453,0
+FOF.US,D,20130416,000000,5.86102,5.88778,5.83582,5.86616,95972.524497789,0
+FOF.US,D,20130417,000000,5.85264,5.87039,5.77702,5.78689,182088.58397064,0
+FOF.US,D,20130418,000000,5.81704,5.84879,5.79045,5.82089,141920.74783425,0
+FOF.US,D,20130419,000000,5.83947,5.87039,5.8252,5.85264,175167.02272294,0
+FOF.US,D,20130422,000000,5.83582,5.88212,5.81704,5.87782,75633.651966539,0
+FOF.US,D,20130423,000000,5.89698,5.94198,5.89698,5.90401,95283.774862716,0
+FOF.US,D,20130424,000000,5.90401,5.93635,5.89698,5.89943,62884.864285485,0
+FOF.US,D,20130425,000000,5.91408,5.95249,5.90401,5.90401,71682.123921109,0
+FOF.US,D,20130426,000000,5.90401,5.90901,5.87782,5.89698,71094.504448836,0
+FOF.US,D,20130429,000000,5.91408,5.96256,5.90401,5.95249,102433.1451087,0
+FOF.US,D,20130430,000000,6.07312,6.08759,6.03235,6.06786,141303.32157714,0
+FOF.US,D,20130501,000000,5.9493,6.00079,5.90401,5.90401,199501.06894882,0
+FOF.US,D,20130502,000000,5.94198,5.99805,5.94198,5.99467,112778.22849919,0
+FOF.US,D,20130503,000000,5.99467,6.03713,5.99467,6.02784,195860.383088,0
+FOF.US,D,20130506,000000,6.01084,6.02784,5.98396,6.0162,178463.86603025,0
+FOF.US,D,20130507,000000,6.03713,6.04992,5.97449,6.03235,149073.31166433,0
+FOF.US,D,20130508,000000,6.0162,6.03235,5.98396,6.02427,184033.47668049,0
+FOF.US,D,20130509,000000,6.00079,6.0162,5.98396,5.99805,175309.66947889,0
+FOF.US,D,20130510,000000,5.99467,6.02784,5.9897,6.01084,148549.56387383,0
+FOF.US,D,20130513,000000,5.99467,6.01084,5.99467,6.01084,136922.78873583,0
+FOF.US,D,20130514,000000,5.99467,6.06372,5.99467,6.05968,217917.40385883,0
+FOF.US,D,20130515,000000,6.02004,6.08759,6.02004,6.08759,185038.39114031,0
+FOF.US,D,20130516,000000,6.05375,6.06786,6.02427,6.0453,208140.77843609,0
+FOF.US,D,20130517,000000,6.0453,6.09134,6.0453,6.09134,166479.40947434,0
+FOF.US,D,20130520,000000,6.08175,6.08759,6.05375,6.08175,114393.11751991,0
+FOF.US,D,20130521,000000,6.08175,6.11746,6.07236,6.10344,139489.36581491,0
+FOF.US,D,20130522,000000,6.1123,6.12873,6.02427,6.07236,228183.71217514,0
+FOF.US,D,20130523,000000,6.02004,6.08759,5.96781,6.08759,145312.33413617,0
+FOF.US,D,20130524,000000,6.02004,6.03713,5.98396,6.03713,111936.18682788,0
+FOF.US,D,20130528,000000,6.18105,6.20313,6.14507,6.16827,230373.44633178,0
+FOF.US,D,20130529,000000,6.13344,6.13344,5.99665,6.08759,214783.43334006,0
+FOF.US,D,20130530,000000,5.96781,5.96781,5.87039,5.96781,110237.20009283,0
+FOF.US,D,20130531,000000,6.03488,6.04315,5.90027,5.95072,366845.93971114,0
+FOF.US,D,20130603,000000,5.82089,5.83582,5.68993,5.79045,332536.201321,0
+FOF.US,D,20130604,000000,5.88354,5.88354,5.76735,5.83947,290344.69740059,0
+FOF.US,D,20130605,000000,5.84879,5.84879,5.72236,5.79045,165971.62960428,0
+FOF.US,D,20130606,000000,5.76303,5.83009,5.72236,5.8252,154139.40055663,0
+FOF.US,D,20130607,000000,5.84437,5.91105,5.7943,5.87492,205971.27031201,0
+FOF.US,D,20130610,000000,5.89802,5.99325,5.87492,5.96592,584419.50101646,0
+FOF.US,D,20130611,000000,5.91105,5.91105,5.81628,5.8252,172771.8346566,0
+FOF.US,D,20130612,000000,5.83947,5.83947,5.78632,5.83536,132151.5741077,0
+FOF.US,D,20130613,000000,5.80332,5.90074,5.78632,5.90074,216293.99861388,0
+FOF.US,D,20130614,000000,5.85744,5.90074,5.84437,5.90074,285641.61256633,0
+FOF.US,D,20130617,000000,5.80398,5.85264,5.79881,5.83947,203955.05422419,0
+FOF.US,D,20130618,000000,5.81628,5.88354,5.74451,5.87837,194397.72157551,0
+FOF.US,D,20130619,000000,5.84879,5.85349,5.79045,5.7943,132031.28244038,0
+FOF.US,D,20130620,000000,5.72236,5.79045,5.70009,5.74029,347126.62249307,0
+FOF.US,D,20130621,000000,5.75973,5.76303,5.66401,5.73203,265581.6463788,0
+FOF.US,D,20130624,000000,5.68157,5.68157,5.49831,5.58764,354438.86552755,0
+FOF.US,D,20130625,000000,5.58764,5.75326,5.57403,5.72236,440172.75943782,0
+FOF.US,D,20130626,000000,5.74029,5.87124,5.74029,5.85349,259649.03167053,0
+FOF.US,D,20130627,000000,5.91596,5.94366,5.81628,5.86156,128459.79090146,0
+FOF.US,D,20130628,000000,5.8935,5.91596,5.83947,5.8935,226541.14542567,0
+FOF.US,D,20130701,000000,5.92084,6.02718,5.92084,6.01479,247091.85903477,0
+FOF.US,D,20130702,000000,5.96592,5.98754,5.84879,5.86654,211646.26923718,0
+FOF.US,D,20130703,000000,5.83536,5.85744,5.75326,5.79834,87085.84450769,0
+FOF.US,D,20130705,000000,5.81628,5.88354,5.71812,5.77214,46199.451951412,0
+FOF.US,D,20130708,000000,5.75973,5.79834,5.68157,5.70403,95055.965864407,0
+FOF.US,D,20130709,000000,5.70403,5.77654,5.68157,5.76303,90327.332357456,0
+FOF.US,D,20130710,000000,5.75973,5.81291,5.75326,5.79834,114245.14812381,0
+FOF.US,D,20130711,000000,5.88354,5.8935,5.79834,5.84879,100376.47695575,0
+FOF.US,D,20130712,000000,5.83947,5.87837,5.79834,5.87124,155636.12696606,0
+FOF.US,D,20130715,000000,5.88881,5.88881,5.8252,5.87492,106661.45044181,0
+FOF.US,D,20130716,000000,5.87492,5.87837,5.81628,5.84879,116669.07844694,0
+FOF.US,D,20130717,000000,5.86654,5.90074,5.79834,5.87124,79238.14387436,0
+FOF.US,D,20130718,000000,5.88881,5.90074,5.82033,5.86654,89034.995329667,0
+FOF.US,D,20130719,000000,5.82033,5.84437,5.80332,5.83536,64796.756626432,0
+FOF.US,D,20130722,000000,5.85349,5.88354,5.80332,5.80829,86424.772601381,0
+FOF.US,D,20130723,000000,5.84437,5.86156,5.76303,5.84437,105419.14623139,0
+FOF.US,D,20130724,000000,5.83536,5.84437,5.77214,5.77214,65537.668134951,0
+FOF.US,D,20130725,000000,5.76735,5.79045,5.72236,5.73624,120116.02020639,0
+FOF.US,D,20130726,000000,5.71812,5.77654,5.70403,5.74451,86450.32127409,0
+FOF.US,D,20130729,000000,5.71381,5.79834,5.70009,5.77654,90984.146151646,0
+FOF.US,D,20130730,000000,5.75326,5.79834,5.71381,5.72236,52707.976323655,0
+FOF.US,D,20130731,000000,5.75326,5.79834,5.72694,5.74884,67934.985257339,0
+FOF.US,D,20130801,000000,5.76303,5.79834,5.76303,5.77214,41855.113063103,0
+FOF.US,D,20130802,000000,5.74029,5.85349,5.73624,5.85349,119194.13893287,0
+FOF.US,D,20130805,000000,5.80829,5.84437,5.73624,5.79834,108469.01903586,0
+FOF.US,D,20130806,000000,5.76735,5.78143,5.74029,5.74029,104331.19858526,0
+FOF.US,D,20130807,000000,5.74029,5.8252,5.67754,5.77214,118394.67838273,0
+FOF.US,D,20130808,000000,5.80829,5.80829,5.70009,5.7943,103659.48139866,0
+FOF.US,D,20130809,000000,5.75326,5.75326,5.65959,5.72236,101741.20188955,0
+FOF.US,D,20130812,000000,5.70009,5.71381,5.67284,5.70009,109910.38998777,0
+FOF.US,D,20130813,000000,5.70865,5.71381,5.62005,5.65959,130670.8156187,0
+FOF.US,D,20130814,000000,5.62757,5.67754,5.60586,5.64165,97909.965511444,0
+FOF.US,D,20130815,000000,5.5788,5.60116,5.52864,5.55157,98213.355999846,0
+FOF.US,D,20130816,000000,5.57403,5.5788,5.54321,5.56078,101219.5831551,0
+FOF.US,D,20130819,000000,5.53428,5.55627,5.46637,5.51126,141619.48640191,0
+FOF.US,D,20130820,000000,5.489,5.53428,5.47125,5.52864,103633.93272596,0
+FOF.US,D,20130821,000000,5.53428,5.54762,5.50283,5.52545,117470.66805315,0
+FOF.US,D,20130822,000000,5.53428,5.56565,5.52094,5.54321,89372.450715013,0
+FOF.US,D,20130823,000000,5.52864,5.56565,5.52094,5.56565,131612.92292479,0
+FOF.US,D,20130826,000000,5.55157,5.60116,5.55157,5.57074,117993.35131563,0
+FOF.US,D,20130827,000000,5.52094,5.56078,5.50283,5.51606,93646.530753375,0
+FOF.US,D,20130828,000000,5.4937,5.55627,5.4937,5.54762,106457.06106013,0
+FOF.US,D,20130829,000000,5.53428,5.56078,5.52094,5.55627,178115.76536461,0
+FOF.US,D,20130830,000000,5.56078,5.58764,5.52545,5.58764,83684.677453499,0
+FOF.US,D,20130903,000000,5.59929,5.59929,5.54433,5.5757,81319.296171995,0
+FOF.US,D,20130904,000000,5.55785,5.61743,5.55785,5.60857,88817.831611653,0
+FOF.US,D,20130905,000000,5.58943,5.59929,5.57166,5.58606,83252.479073531,0
+FOF.US,D,20130906,000000,5.59497,5.59497,5.56707,5.58606,138302.41706205,0
+FOF.US,D,20130909,000000,5.58764,5.61075,5.57403,5.59684,128814.27873527,0
+FOF.US,D,20130910,000000,5.60857,5.62634,5.56707,5.61743,219804.8120551,0
+FOF.US,D,20130911,000000,5.60116,5.62005,5.57074,5.62005,135838.03467379,0
+FOF.US,D,20130912,000000,5.60586,5.61075,5.57074,5.60116,94078.729133347,0
+FOF.US,D,20130913,000000,5.58943,5.60323,5.56707,5.59929,102253.23987173,0
+FOF.US,D,20130916,000000,5.61498,5.63245,5.59271,5.63245,196307.48486038,0
+FOF.US,D,20130917,000000,5.61272,5.63123,5.59929,5.63123,155045.3139097,0
+FOF.US,D,20130918,000000,5.61743,5.73663,5.59929,5.70865,193804.77946309,0
+FOF.US,D,20130919,000000,5.74104,5.74104,5.69107,5.71381,419976.53366252,0
+FOF.US,D,20130920,000000,5.70009,5.70009,5.57166,5.63601,236281.5768954,0
+FOF.US,D,20130923,000000,5.60857,5.6533,5.60323,5.64073,249950.11679394,0
+FOF.US,D,20130924,000000,5.62203,5.67228,5.5757,5.64964,360696.16128485,0
+FOF.US,D,20130925,000000,5.62203,5.6533,5.60323,5.6533,192755.15482601,0
+FOF.US,D,20130926,000000,5.63123,5.66279,5.63123,5.65836,113870.43425744,0
+FOF.US,D,20130927,000000,5.61272,5.68101,5.59929,5.68101,172688.80147032,0
+FOF.US,D,20130930,000000,5.67678,5.67678,5.60323,5.6533,132756.22602845,0
+FOF.US,D,20131001,000000,5.62634,5.64964,5.60857,5.62634,822246.77261069,0
+FOF.US,D,20131002,000000,5.60857,5.62634,5.59497,5.62634,242873.13445394,0
+FOF.US,D,20131003,000000,5.62634,5.62634,5.54433,5.58943,169535.66944699,0
+FOF.US,D,20131004,000000,5.56707,5.62634,5.56707,5.62203,111214.43682389,0
+FOF.US,D,20131007,000000,5.60323,5.61272,5.56707,5.58042,174137.62411843,0
+FOF.US,D,20131008,000000,5.55785,5.58042,5.52976,5.53927,496195.67604525,0
+FOF.US,D,20131009,000000,5.52142,5.53541,5.47595,5.52602,215120.8887254,0
+FOF.US,D,20131010,000000,5.56707,5.61272,5.55785,5.61272,141169.19104543,0
+FOF.US,D,20131011,000000,5.58606,5.62634,5.56237,5.62634,179780.6872027,0
+FOF.US,D,20131014,000000,5.56707,5.62634,5.56707,5.62634,207683.03138341,0
+FOF.US,D,20131015,000000,5.60323,5.60857,5.54433,5.58943,148004.52552273,0
+FOF.US,D,20131016,000000,5.59497,5.62634,5.58042,5.62634,294225.96659606,0
+FOF.US,D,20131017,000000,5.60857,5.65836,5.60857,5.65836,558448.21068124,0
+FOF.US,D,20131018,000000,5.65836,5.66776,5.63601,5.66776,1056519.5851144,0
+FOF.US,D,20131021,000000,5.64523,5.68599,5.64523,5.67228,410864.17373016,0
+FOF.US,D,20131022,000000,5.70403,5.70865,5.67678,5.70009,475314.95874702,0
+FOF.US,D,20131023,000000,5.6953,5.71381,5.68101,5.70009,205296.35954132,0
+FOF.US,D,20131024,000000,5.70865,5.74546,5.68599,5.73258,371715.090918,0
+FOF.US,D,20131025,000000,5.72694,5.76875,5.72694,5.76875,103702.06251984,0
+FOF.US,D,20131028,000000,5.74546,5.78303,5.74546,5.77297,184209.12380535,0
+FOF.US,D,20131029,000000,5.78764,5.79167,5.77297,5.79167,88830.605948007,0
+FOF.US,D,20131030,000000,5.79167,5.80615,5.76425,5.78303,168166.68640109,0
+FOF.US,D,20131031,000000,5.79167,5.80615,5.76114,5.76875,264510.73118116,0
+FOF.US,D,20131101,000000,5.77702,5.80004,5.75006,5.77702,96586.757170799,0
+FOF.US,D,20131104,000000,5.77702,5.80004,5.76875,5.79552,121483.93872428,0
+FOF.US,D,20131105,000000,5.78303,5.78764,5.74104,5.76114,265505.0003607,0
+FOF.US,D,20131106,000000,5.76425,5.79552,5.75006,5.77702,140134.46980077,0
+FOF.US,D,20131107,000000,5.77297,5.78303,5.71812,5.72694,206165.01441337,0
+FOF.US,D,20131108,000000,5.72291,5.73258,5.67228,5.68599,271475.93807805,0
+FOF.US,D,20131111,000000,5.66279,5.70403,5.66279,5.69107,147350.90531262,0
+FOF.US,D,20131112,000000,5.67228,5.68101,5.66776,5.67228,155068.73352636,0
+FOF.US,D,20131113,000000,5.66279,5.70009,5.65836,5.70009,165795.98247943,0
+FOF.US,D,20131114,000000,5.69107,5.73663,5.67228,5.73663,222070.12770184,0
+FOF.US,D,20131115,000000,5.74546,5.75457,5.74104,5.75457,111641.3125637,0
+FOF.US,D,20131118,000000,5.75457,5.77297,5.6953,5.72694,284934.76595476,0
+FOF.US,D,20131119,000000,5.70403,5.76875,5.68599,5.71812,209301.11398824,0
+FOF.US,D,20131120,000000,5.70865,5.74104,5.69107,5.71812,363034.92936561,0
+FOF.US,D,20131121,000000,5.72694,5.76425,5.70865,5.76425,311012.50909295,0
+FOF.US,D,20131122,000000,5.73663,5.76114,5.72694,5.76114,155365.73684659,0
+FOF.US,D,20131125,000000,5.76114,5.76114,5.70865,5.74104,128386.33846743,0
+FOF.US,D,20131126,000000,5.73663,5.77297,5.67228,5.76875,344243.88058924,0
+FOF.US,D,20131127,000000,5.74104,5.75006,5.68599,5.71381,146686.63982223,0
+FOF.US,D,20131129,000000,5.73258,5.75006,5.73258,5.74546,32690.591257309,0
+FOF.US,D,20131202,000000,5.72694,5.74104,5.71381,5.73663,102158.4968771,0
+FOF.US,D,20131203,000000,5.70865,5.72291,5.65836,5.70009,224152.34452749,0
+FOF.US,D,20131204,000000,5.67228,5.70009,5.65836,5.68101,124331.55120313,0
+FOF.US,D,20131205,000000,5.67228,5.67228,5.61743,5.64523,79356.306485634,0
+FOF.US,D,20131206,000000,5.66776,5.69107,5.64523,5.69107,182777.33360571,0
+FOF.US,D,20131209,000000,5.70009,5.70009,5.67678,5.69107,104777.23582961,0
+FOF.US,D,20131210,000000,5.68599,5.6953,5.67678,5.68599,174640.08134835,0
+FOF.US,D,20131211,000000,5.66776,5.68599,5.63601,5.64964,298304.17347701,0
+FOF.US,D,20131212,000000,5.63601,5.66279,5.61272,5.63601,148893.40642733,0
+FOF.US,D,20131213,000000,5.63123,5.6533,5.62634,5.64523,77945.806846573,0
+FOF.US,D,20131216,000000,5.66279,5.68599,5.64964,5.68101,121099.64410565,0
+FOF.US,D,20131217,000000,5.67228,5.69107,5.6533,5.67228,312496.46116602,0
+FOF.US,D,20131218,000000,5.67678,5.72694,5.6533,5.72694,183619.37527701,0
+FOF.US,D,20131219,000000,5.71812,5.75524,5.6906,5.73663,221444.1852205,0
+FOF.US,D,20131220,000000,5.73663,5.77824,5.73258,5.75524,299593.31692069,0
+FOF.US,D,20131223,000000,5.7741,5.85423,5.7741,5.83009,197267.68914299,0
+FOF.US,D,20131224,000000,5.82457,5.89209,5.82457,5.89209,121945.94388908,0
+FOF.US,D,20131226,000000,5.89209,5.96144,5.87688,5.93333,329043.48485628,0
+FOF.US,D,20131227,000000,5.94366,5.94366,5.89641,5.90401,165075.29700347,0
+FOF.US,D,20131230,000000,5.89943,5.91511,5.86768,5.86768,156649.55765013,0
+FOF.US,D,20131231,000000,5.89943,5.91511,5.85829,5.8809,379558.5334392,0
+FOF.US,D,20140102,000000,5.84926,5.86768,5.83986,5.85829,276378.0896538,0
+FOF.US,D,20140103,000000,5.86768,5.8809,5.83009,5.87227,230920.61373893,0
+FOF.US,D,20140106,000000,5.87227,5.90966,5.82457,5.8809,324126.42988811,0
+FOF.US,D,20140107,000000,5.87688,5.91511,5.87688,5.91511,148813.56682513,0
+FOF.US,D,20140108,000000,5.89943,5.91934,5.87688,5.91934,87703.270764788,0
+FOF.US,D,20140109,000000,5.91934,5.92751,5.89209,5.92751,117284.37564798,0
+FOF.US,D,20140110,000000,5.92751,5.93897,5.90401,5.93897,221493.15350987,0
+FOF.US,D,20140113,000000,5.92488,5.94818,5.89641,5.89943,219149.06278893,0
+FOF.US,D,20140114,000000,5.89943,5.92751,5.89641,5.90401,208992.40085967,0
+FOF.US,D,20140115,000000,5.90966,5.93897,5.90401,5.93897,144071.09445379,0
+FOF.US,D,20140116,000000,5.93333,5.94366,5.91934,5.93897,176668.0072445,0
+FOF.US,D,20140117,000000,5.94366,5.95589,5.93333,5.93333,158633.83789709,0
+FOF.US,D,20140121,000000,5.95589,5.97449,5.95072,5.95072,332160.42292661,0
+FOF.US,D,20140122,000000,5.95072,5.98464,5.95072,5.97965,149730.12545851,0
+FOF.US,D,20140123,000000,5.96144,5.97965,5.94366,5.95589,274420.42260758,0
+FOF.US,D,20140124,000000,5.92751,5.95072,5.86336,5.90966,209341.56605333,0
+FOF.US,D,20140127,000000,5.89641,5.91511,5.84926,5.86768,193175.64339765,0
+FOF.US,D,20140128,000000,5.86336,5.89943,5.84926,5.8809,385796.66769197,0
+FOF.US,D,20140129,000000,5.84579,5.87688,5.81555,5.82457,206599.34184941,0
+FOF.US,D,20140130,000000,5.83582,5.88647,5.82457,5.83986,456858.17177187,0
+FOF.US,D,20140131,000000,5.81985,5.85491,5.79731,5.81555,435740.06472306,0
+FOF.US,D,20140203,000000,5.83009,5.83986,5.76114,5.77824,198516.38052156,0
+FOF.US,D,20140204,000000,5.79788,5.82033,5.77824,5.81555,111606.18313874,0
+FOF.US,D,20140205,000000,5.80765,5.82457,5.79298,5.82457,96807.114472902,0
+FOF.US,D,20140206,000000,5.83582,5.8809,5.83582,5.85829,106713.61231524,0
+FOF.US,D,20140207,000000,5.8809,5.90966,5.87688,5.90966,154293.75712091,0
+FOF.US,D,20140210,000000,5.92488,5.93333,5.88647,5.93333,135497.38570436,0
+FOF.US,D,20140211,000000,5.94818,5.97965,5.92751,5.97137,284720.79582083,0
+FOF.US,D,20140212,000000,5.99026,5.99026,5.96144,5.97965,92035.899844772,0
+FOF.US,D,20140213,000000,5.97137,6.01873,5.94818,6.00256,129023.99075709,0
+FOF.US,D,20140214,000000,6.00877,6.03178,5.98464,6.02268,343248.54688167,0
+FOF.US,D,20140218,000000,6.02614,6.03178,5.99928,6.03178,254747.94462278,0
+FOF.US,D,20140219,000000,6.03178,6.0361,5.99543,5.99928,131169.01473649,0
+FOF.US,D,20140220,000000,6.00256,6.03178,5.97965,6.03178,116249.65440334,0
+FOF.US,D,20140221,000000,6.01873,6.05968,6.01873,6.0361,132103.6703464,0
+FOF.US,D,20140224,000000,6.04992,6.07819,6.04992,6.06372,140135.53432881,0
+FOF.US,D,20140225,000000,6.05375,6.05375,6.02614,6.04992,118363.80706989,0
+FOF.US,D,20140226,000000,6.0453,6.05375,6.02614,6.05375,90498.721370202,0
+FOF.US,D,20140227,000000,6.03178,6.07819,6.03178,6.06879,95184.773755975,0
+FOF.US,D,20140228,000000,6.06372,6.10158,6.06025,6.08935,168637.2077901,0
+FOF.US,D,20140303,000000,6.0453,6.06879,5.97965,6.05375,118457.48553647,0
+FOF.US,D,20140304,000000,6.07819,6.11688,6.07819,6.09717,111321.95415486,0
+FOF.US,D,20140305,000000,6.1123,6.11688,6.07407,6.09181,118114.70751099,0
+FOF.US,D,20140306,000000,6.10647,6.12046,6.09717,6.10223,166330.37555022,0
+FOF.US,D,20140307,000000,6.10647,6.1123,6.06879,6.07819,136907.88534342,0
+FOF.US,D,20140310,000000,6.05968,6.08373,6.05968,6.08373,95437.066898961,0
+FOF.US,D,20140311,000000,6.07819,6.10647,6.06879,6.08373,142282.68736427,0
+FOF.US,D,20140312,000000,6.05375,6.08373,6.0361,6.07819,96125.816534035,0
+FOF.US,D,20140313,000000,6.09717,6.10223,6.03968,6.0453,185710.10832693,0
+FOF.US,D,20140314,000000,6.04992,6.08373,6.03968,6.07819,184255.96303864,0
+FOF.US,D,20140317,000000,6.08373,6.11688,6.08373,6.10223,172991.12743069,0
+FOF.US,D,20140318,000000,6.1123,6.12046,6.08373,6.11688,207885.29170901,0
+FOF.US,D,20140319,000000,6.12046,6.13832,6.08881,6.10647,372968.04040872,0
+FOF.US,D,20140320,000000,6.08881,6.10158,6.06786,6.07725,128381.01582728,0
+FOF.US,D,20140321,000000,6.08881,6.10158,6.05818,6.05818,131375.53317422,0
+FOF.US,D,20140324,000000,6.07312,6.08317,6.02539,6.03892,125004.33291778,0
+FOF.US,D,20140325,000000,6.04315,6.10158,6.03488,6.06786,159746.26968789,0
+FOF.US,D,20140326,000000,6.09181,6.09181,6.04784,6.05818,135723.06564662,0
+FOF.US,D,20140327,000000,6.05818,6.06372,6.03892,6.05322,78590.910832436,0
+FOF.US,D,20140328,000000,6.06786,6.1123,6.06786,6.10158,81739.78474364,0
+FOF.US,D,20140331,000000,6.13832,6.14507,6.1123,6.13344,190957.16698422,0
+FOF.US,D,20140401,000000,6.12873,6.16376,6.12873,6.15324,172056.4718208,0
+FOF.US,D,20140402,000000,6.15324,6.15794,6.12046,6.15324,170657.68199006,0
+FOF.US,D,20140403,000000,6.13344,6.13832,6.1123,6.12873,114104.63042392,0
+FOF.US,D,20140404,000000,6.13832,6.17879,6.10158,6.14912,171851.0179111,0
+FOF.US,D,20140407,000000,6.14912,6.14912,6.11688,6.12422,87123.10298872,0
+FOF.US,D,20140408,000000,6.14507,6.14507,6.1123,6.14507,127311.16515767,0
+FOF.US,D,20140409,000000,6.13832,6.17879,6.12873,6.17447,70302.495594904,0
+FOF.US,D,20140410,000000,6.15324,6.18763,6.11688,6.12873,93677.40206623,0
+FOF.US,D,20140411,000000,6.13344,6.14912,6.09717,6.10158,94130.891006789,0
+FOF.US,D,20140414,000000,6.10158,6.14507,6.09717,6.12422,117534.53973492,0
+FOF.US,D,20140415,000000,6.14912,6.14912,6.10158,6.12046,137328.37391506,0
+FOF.US,D,20140416,000000,6.12873,6.14912,6.11688,6.14507,208599.5900168,0
+FOF.US,D,20140417,000000,6.13832,6.17879,6.13832,6.16988,141540.71132771,0
+FOF.US,D,20140421,000000,6.16376,6.18763,6.16376,6.18763,141168.1265174,0
+FOF.US,D,20140422,000000,6.20238,6.28279,6.18763,6.23909,255198.23997926,0
+FOF.US,D,20140423,000000,6.22153,6.24962,6.22153,6.23909,114241.95453974,0
+FOF.US,D,20140424,000000,6.23909,6.27546,6.22519,6.24962,125241.72266834,0
+FOF.US,D,20140425,000000,6.24962,6.25255,6.22153,6.25255,67021.620208046,0
+FOF.US,D,20140428,000000,6.24962,6.29386,6.24474,6.258,167588.64768107,0
+FOF.US,D,20140429,000000,6.29386,6.3059,6.27546,6.3059,107650.39698119,0
+FOF.US,D,20140430,000000,6.33445,6.33445,6.28796,6.3059,74999.193260971,0
+FOF.US,D,20140501,000000,6.27903,6.32572,6.27903,6.28796,140002.46832512,0
+FOF.US,D,20140502,000000,6.31659,6.3212,6.28796,6.3104,107620.59019636,0
+FOF.US,D,20140505,000000,6.30213,6.3104,6.27546,6.28796,154997.41014837,0
+FOF.US,D,20140506,000000,6.27038,6.3104,6.27038,6.3059,131191.36982512,0
+FOF.US,D,20140507,000000,6.3212,6.36902,6.3059,6.36902,184779.71082914,0
+FOF.US,D,20140508,000000,6.37485,6.37935,6.34525,6.37935,108082.59536114,0
+FOF.US,D,20140509,000000,6.38171,6.38744,6.36442,6.38744,83775.162336005,0
+FOF.US,D,20140512,000000,6.38171,6.40424,6.37485,6.38744,81789.817561025,0
+FOF.US,D,20140513,000000,6.39287,6.39833,6.36902,6.39287,101895.55845382,0
+FOF.US,D,20140514,000000,6.37935,6.39833,6.37485,6.39287,87884.240529799,0
+FOF.US,D,20140515,000000,6.38744,6.39287,6.36442,6.39287,95396.614833841,0
+FOF.US,D,20140516,000000,6.37935,6.40424,6.37935,6.40424,109628.29005996,0
+FOF.US,D,20140519,000000,6.41062,6.43112,6.39287,6.39287,114346.27828661,0
+FOF.US,D,20140520,000000,6.40424,6.40424,6.36442,6.36902,97334.055847495,0
+FOF.US,D,20140521,000000,6.36902,6.41062,6.36442,6.40227,112792.06736358,0
+FOF.US,D,20140522,000000,6.41552,6.45779,6.40227,6.45779,136271.29758178,0
+FOF.US,D,20140523,000000,6.45779,6.46946,6.4467,6.46946,121947.0084171,0
+FOF.US,D,20140527,000000,6.46946,6.50214,6.45469,6.50214,105396.79114278,0
+FOF.US,D,20140528,000000,6.50214,6.52251,6.4825,6.5101,99735.631082004,0
+FOF.US,D,20140529,000000,6.50664,6.52796,6.48719,6.52796,97879.09419859,0
+FOF.US,D,20140530,000000,6.50664,6.55615,6.50214,6.55615,113697.98071666,0
+FOF.US,D,20140602,000000,6.54104,6.55737,6.52251,6.54104,126408.44538866,0
+FOF.US,D,20140603,000000,6.54104,6.58376,6.5321,6.55737,251387.22963374,0
+FOF.US,D,20140604,000000,6.55145,6.56939,6.49725,6.49725,137674.34552464,0
+FOF.US,D,20140605,000000,6.47968,6.53565,6.47968,6.53565,84626.784759589,0
+FOF.US,D,20140606,000000,6.55145,6.55145,6.46428,6.48719,117172.60020487,0
+FOF.US,D,20140609,000000,6.50664,6.53565,6.49284,6.53565,98025.999066656,0
+FOF.US,D,20140610,000000,6.50214,6.52796,6.48719,6.5101,158557.19187896,0
+FOF.US,D,20140611,000000,6.50214,6.51576,6.48719,6.49725,75453.746729558,0
+FOF.US,D,20140612,000000,6.49284,6.5101,6.49284,6.5101,67776.370580948,0
+FOF.US,D,20140613,000000,6.4825,6.52796,6.4825,6.50664,57250.317425447,0
+FOF.US,D,20140616,000000,6.49284,6.52796,6.49284,6.52251,79656.503389947,0
+FOF.US,D,20140617,000000,6.50664,6.53565,6.50664,6.51576,72849.91116945,0
+FOF.US,D,20140618,000000,6.51576,6.54572,6.50664,6.54572,90084.619966734,0
+FOF.US,D,20140619,000000,6.58179,6.61175,6.54572,6.60668,481250.76703939,0
+FOF.US,D,20140620,000000,6.60668,6.61759,6.56995,6.60668,144535.22867464,0
+FOF.US,D,20140623,000000,6.58432,6.59936,6.55615,6.55615,70411.077453912,0
+FOF.US,D,20140624,000000,6.54572,6.59936,6.53565,6.53565,151629.24346309,0
+FOF.US,D,20140625,000000,6.52194,6.58789,6.52194,6.58789,83999.777750227,0
+FOF.US,D,20140626,000000,6.60443,6.60443,6.56995,6.5942,44104.460789396,0
+FOF.US,D,20140627,000000,6.61759,6.61759,6.58179,6.59936,109462.22368737,0
+FOF.US,D,20140630,000000,6.61759,6.64755,6.56405,6.58179,176481.71483935,0
+FOF.US,D,20140701,000000,6.62406,6.64755,6.58789,6.64755,162809.98135672,0
+FOF.US,D,20140702,000000,6.64145,6.73856,6.59936,6.70615,374403.02419242,0
+FOF.US,D,20140703,000000,6.67264,6.70615,6.62406,6.64755,112615.35571069,0
+FOF.US,D,20140707,000000,6.60668,6.62951,6.51499,6.54104,146469.47610422,0
+FOF.US,D,20140708,000000,6.5321,6.5942,6.47311,6.57549,123320.24957515,0
+FOF.US,D,20140709,000000,6.58432,6.58789,6.52722,6.58179,105843.89291517,0
+FOF.US,D,20140710,000000,6.53565,6.56405,6.5321,6.54572,122107.75214955,0
+FOF.US,D,20140711,000000,6.55802,6.63401,6.54572,6.58432,234163.16611673,0
+FOF.US,D,20140714,000000,6.61175,6.63863,6.59936,6.62951,108202.88702849,0
+FOF.US,D,20140715,000000,6.61175,6.68598,6.60443,6.60668,410257.39275335,0
+FOF.US,D,20140716,000000,6.64145,6.64145,6.56995,6.56995,71118.988593514,0
+FOF.US,D,20140717,000000,6.54104,6.5942,6.54104,6.58432,61914.0147226,0
+FOF.US,D,20140718,000000,6.59936,6.60443,6.57549,6.58789,125764.40593083,0
+FOF.US,D,20140721,000000,6.57549,6.60668,6.55615,6.58179,127494.26397873,0
+FOF.US,D,20140722,000000,6.60443,6.63401,6.5942,6.59936,62761.379034066,0
+FOF.US,D,20140723,000000,6.60668,6.65206,6.60668,6.65206,82685.085633818,0
+FOF.US,D,20140724,000000,6.66296,6.66728,6.63401,6.63863,73613.177766587,0
+FOF.US,D,20140725,000000,6.64145,6.66728,6.61759,6.62406,101080.12998323,0
+FOF.US,D,20140728,000000,6.62951,6.65206,6.5942,6.5942,83372.770740861,0
+FOF.US,D,20140729,000000,6.5942,6.61175,6.58789,6.58789,52639.846529767,0
+FOF.US,D,20140730,000000,6.62406,6.62951,6.58432,6.60443,128290.53094479,0
+FOF.US,D,20140731,000000,6.55615,6.58789,6.48597,6.49198,226221.78701682,0
+FOF.US,D,20140801,000000,6.44475,6.51499,6.42942,6.47311,82742.57014741,0
+FOF.US,D,20140804,000000,6.4623,6.47827,6.42942,6.43901,106941.42131357,0
+FOF.US,D,20140805,000000,6.43374,6.45469,6.37935,6.38978,146618.51002833,0
+FOF.US,D,20140806,000000,6.36574,6.41825,6.32637,6.33567,152915.1933227,0
+FOF.US,D,20140807,000000,6.34092,6.38359,6.31699,6.35249,183262.75838714,0
+FOF.US,D,20140808,000000,6.36574,6.40039,6.33567,6.38978,66847.037611211,0
+FOF.US,D,20140811,000000,6.37617,6.44475,6.3616,6.43901,56880.926199218,0
+FOF.US,D,20140812,000000,6.45469,6.48108,6.42942,6.45469,73747.308298301,0
+FOF.US,D,20140813,000000,6.45611,6.48597,6.44475,6.48108,58966.336608968,0
+FOF.US,D,20140814,000000,6.48108,6.53565,6.47827,6.5321,81687.622870196,0
+FOF.US,D,20140815,000000,6.52194,6.55615,6.49198,6.52722,141136.19067651,0
+FOF.US,D,20140818,000000,6.52722,6.61175,6.52722,6.56405,231397.52229614,0
+FOF.US,D,20140819,000000,6.57549,6.66728,6.55802,6.63401,329727.97637924,0
+FOF.US,D,20140820,000000,6.62406,6.64755,6.60668,6.61759,140868.99414112,0
+FOF.US,D,20140821,000000,6.62951,6.67264,6.62406,6.63863,75922.139062531,0
+FOF.US,D,20140822,000000,6.64755,6.64755,6.5942,6.62406,66803.391962001,0
+FOF.US,D,20140825,000000,6.64145,6.69028,6.58179,6.58179,263408.94467066,0
+FOF.US,D,20140826,000000,6.60668,6.63863,6.58789,6.58789,126092.28056389,0
+FOF.US,D,20140827,000000,6.61175,6.63401,6.60443,6.61175,103175.12114526,0
+FOF.US,D,20140828,000000,6.58179,6.64145,6.58179,6.64145,137482.73047933,0
+FOF.US,D,20140829,000000,6.64145,6.66296,6.64145,6.66296,84261.651645478,0
+FOF.US,D,20140902,000000,6.64755,6.68598,6.63863,6.65798,129728.70831261,0
+FOF.US,D,20140903,000000,6.66296,6.70953,6.66296,6.70615,122033.23518749,0
+FOF.US,D,20140904,000000,6.71583,6.73059,6.68598,6.68598,137676.4745807,0
+FOF.US,D,20140905,000000,6.67264,6.71583,6.62406,6.62951,215883.0907945,0
+FOF.US,D,20140908,000000,6.64755,6.66728,6.60668,6.62406,129289.05823642,0
+FOF.US,D,20140909,000000,6.60443,6.68598,6.60443,6.65206,284332.24309009,0
+FOF.US,D,20140910,000000,6.66728,6.69554,6.62951,6.69028,237778.30330485,0
+FOF.US,D,20140911,000000,6.68268,6.70034,6.64755,6.67751,87921.499010831,0
+FOF.US,D,20140912,000000,6.66296,6.67751,6.55145,6.59936,166063.17901482,0
+FOF.US,D,20140915,000000,6.57549,6.64755,6.57549,6.60443,126031.60246622,0
+FOF.US,D,20140916,000000,6.60668,6.73491,6.60443,6.70034,161486.77301609,0
+FOF.US,D,20140917,000000,6.71659,6.77182,6.6327,6.66164,138487.64493918,0
+FOF.US,D,20140918,000000,6.69028,6.70615,6.66164,6.68192,93878.597863803,0
+FOF.US,D,20140919,000000,6.70953,6.72645,6.66728,6.70615,105118.94932709,0
+FOF.US,D,20140922,000000,6.70953,6.70953,6.58649,6.61618,191968.46861222,0
+FOF.US,D,20140923,000000,6.61618,6.66728,6.57231,6.62246,117857.09172784,0
+FOF.US,D,20140924,000000,6.62246,6.64603,6.61082,6.61618,72753.039118768,0
+FOF.US,D,20140925,000000,6.61618,6.64603,6.54226,6.57925,157856.73243556,0
+FOF.US,D,20140926,000000,6.57925,6.60603,6.40687,6.50664,825136.96621071,0
+FOF.US,D,20140929,000000,6.4825,6.4825,6.39917,6.44475,364565.720672,0
+FOF.US,D,20140930,000000,6.46814,6.48719,6.41825,6.46286,152345.67082694,0
+FOF.US,D,20141001,000000,6.46814,6.47912,6.4236,6.43901,277090.25890552,0
+FOF.US,D,20141002,000000,6.43374,6.45684,6.33408,6.39355,285076.34818269,0
+FOF.US,D,20141003,000000,6.40312,6.45469,6.40312,6.43901,141399.12909982,0
+FOF.US,D,20141006,000000,6.46286,6.49284,6.43374,6.47912,205393.23159202,0
+FOF.US,D,20141007,000000,6.47385,6.47912,6.4236,6.46286,199276.45353461,0
+FOF.US,D,20141008,000000,6.44475,6.49284,6.38809,6.49284,144953.58819024,0
+FOF.US,D,20141009,000000,6.49725,6.49725,6.37935,6.40312,125647.30784758,0
+FOF.US,D,20141010,000000,6.37485,6.38809,6.3136,6.3136,148468.65974358,0
+FOF.US,D,20141013,000000,6.2841,6.30383,6.19759,6.20971,193984.68470008,0
+FOF.US,D,20141014,000000,6.20173,6.20971,6.05058,6.08759,330839.34364203,0
+FOF.US,D,20141015,000000,6.07593,6.0966,5.92751,6.08175,553217.11994437,0
+FOF.US,D,20141016,000000,6.02614,6.23909,6.02192,6.22519,264765.15338021,0
+FOF.US,D,20141017,000000,6.29527,6.38809,6.22745,6.30383,297331.19485807,0
+FOF.US,D,20141020,000000,6.3243,6.37485,6.3136,6.35972,236472.12741267,0
+FOF.US,D,20141021,000000,6.39355,6.48719,6.37935,6.46286,238602.24799966,0
+FOF.US,D,20141022,000000,6.49284,6.49284,6.45469,6.4825,129074.02357449,0
+FOF.US,D,20141023,000000,6.51096,6.58291,6.50664,6.53773,123161.63489875,0
+FOF.US,D,20141024,000000,6.51706,6.64058,6.51096,6.60199,176825.55739288,0
+FOF.US,D,20141027,000000,6.5535,6.6327,6.5535,6.55681,74667.060515772,0
+FOF.US,D,20141028,000000,6.55681,6.5972,6.50214,6.57925,104211.97144596,0
+FOF.US,D,20141029,000000,6.5972,6.61618,6.54226,6.55681,105919.47440524,0
+FOF.US,D,20141030,000000,6.5321,6.58649,6.52872,6.56741,67237.719398031,0
+FOF.US,D,20141031,000000,6.61082,6.66164,6.58649,6.64058,130983.78685937,0
+FOF.US,D,20141103,000000,6.64603,6.72092,6.64603,6.67264,124181.45275099,0
+FOF.US,D,20141104,000000,6.62801,6.64603,6.58291,6.60199,73844.180348985,0
+FOF.US,D,20141105,000000,6.62246,6.62246,6.56741,6.60199,163317.7612268,0
+FOF.US,D,20141106,000000,6.61618,6.6327,6.56741,6.60603,132836.06563067,0
+FOF.US,D,20141107,000000,6.6327,6.6327,6.58649,6.61618,123730.09286649,0
+FOF.US,D,20141110,000000,6.62801,6.66728,6.58649,6.64603,84068.972072142,0
+FOF.US,D,20141111,000000,6.66164,6.66164,6.57231,6.58649,88086.5008554,0
+FOF.US,D,20141112,000000,6.56065,6.61618,6.56065,6.5972,73011.719429931,0
+FOF.US,D,20141113,000000,6.61082,6.62246,6.58649,6.58649,54412.285698852,0
+FOF.US,D,20141114,000000,6.56065,6.57231,6.5321,6.55681,102967.5381795,0
+FOF.US,D,20141117,000000,6.5321,6.60199,6.5321,6.60199,85200.565367479,0
+FOF.US,D,20141118,000000,6.58291,6.64603,6.58291,6.62801,105250.95080274,0
+FOF.US,D,20141119,000000,6.62246,6.62246,6.55681,6.5972,141921.81236227,0
+FOF.US,D,20141120,000000,6.57231,6.64603,6.57231,6.6327,182917.85130561,0
+FOF.US,D,20141121,000000,6.64603,6.67264,6.6327,6.66164,140567.73270877,0
+FOF.US,D,20141124,000000,6.66164,6.69554,6.65111,6.68192,103712.70780014,0
+FOF.US,D,20141125,000000,6.67751,6.72092,6.65676,6.72092,64274.073363957,0
+FOF.US,D,20141126,000000,6.71659,6.72645,6.67264,6.72645,94152.181567379,0
+FOF.US,D,20141128,000000,6.72645,6.72645,6.70615,6.71659,19335.02259945,0
+FOF.US,D,20141201,000000,6.70034,6.71659,6.61618,6.6327,110081.77900054,0
+FOF.US,D,20141202,000000,6.65111,6.68192,6.64058,6.65676,79902.409364755,0
+FOF.US,D,20141203,000000,6.65676,6.73491,6.65676,6.73491,77093.119894959,0
+FOF.US,D,20141204,000000,6.73134,6.73134,6.70034,6.72092,111469.92355096,0
+FOF.US,D,20141205,000000,6.72645,6.75144,6.69554,6.73491,118045.51318906,0
+FOF.US,D,20141208,000000,6.73491,6.73998,6.5972,6.62246,112112.89848077,0
+FOF.US,D,20141209,000000,6.57231,6.58291,6.48719,6.49284,143698.50964347,0
+FOF.US,D,20141210,000000,6.4825,6.49725,6.39355,6.40687,146953.83635763,0
+FOF.US,D,20141211,000000,6.45684,6.58291,6.42942,6.47385,157641.69777361,0
+FOF.US,D,20141212,000000,6.45469,6.5535,6.35972,6.35972,311141.3169845,0
+FOF.US,D,20141215,000000,6.4127,6.43374,6.32769,6.32769,176868.13851404,0
+FOF.US,D,20141216,000000,6.34468,6.42942,6.26568,6.2841,188203.23297197,0
+FOF.US,D,20141217,000000,6.29998,6.44924,6.29998,6.44924,153716.78292891,0
+FOF.US,D,20141218,000000,6.57231,6.66164,6.54796,6.64603,174115.26902981,0
+FOF.US,D,20141219,000000,6.63731,6.69169,6.62717,6.63731,179589.07215741,0
+FOF.US,D,20141222,000000,6.60443,6.64603,6.54104,6.57709,147372.19587322,0
+FOF.US,D,20141223,000000,6.60123,6.65111,6.55145,6.58574,169089.63220264,0
+FOF.US,D,20141224,000000,6.58226,6.64603,6.55934,6.57709,106963.77640219,0
+FOF.US,D,20141226,000000,6.61559,6.7117,6.61559,6.69169,75256.809044105,0
+FOF.US,D,20141229,000000,6.66728,6.68268,6.61017,6.63731,126195.53978277,0
+FOF.US,D,20141230,000000,6.59579,6.66728,6.59579,6.63731,139289.23454537,0
+FOF.US,D,20141231,000000,6.64058,6.66728,6.62717,6.65676,121407.29270617,0
+FOF.US,D,20150102,000000,6.67751,6.74749,6.58226,6.65676,208138.64938003,0
+FOF.US,D,20150105,000000,6.60123,6.64603,6.47968,6.49996,277428.77881889,0
+FOF.US,D,20150106,000000,6.47019,6.4949,6.42417,6.47019,107338.49026855,0
+FOF.US,D,20150107,000000,6.55145,6.55145,6.4949,6.52054,116825.56406728,0
+FOF.US,D,20150108,000000,6.56547,6.62181,6.55615,6.61559,163947.96182025,0
+FOF.US,D,20150109,000000,6.60123,6.62717,6.4949,6.58574,82005.916751009,0
+FOF.US,D,20150112,000000,6.55934,6.68598,6.53565,6.65676,85474.149071056,0
+FOF.US,D,20150113,000000,6.6327,6.65676,6.57709,6.6327,123615.12383931,0
+FOF.US,D,20150114,000000,6.55934,6.60123,6.53565,6.59579,98868.040737975,0
+FOF.US,D,20150115,000000,6.58574,6.65111,6.52666,6.62717,102535.33979953,0
+FOF.US,D,20150116,000000,6.58574,6.67751,6.55934,6.67751,94954.835701608,0
+FOF.US,D,20150120,000000,6.65111,6.65111,6.59579,6.62717,126903.45092236,0
+FOF.US,D,20150121,000000,6.60123,6.67751,6.60123,6.64603,90374.171590753,0
+FOF.US,D,20150122,000000,6.67751,6.69629,6.64603,6.64603,138862.35880554,0
+FOF.US,D,20150123,000000,6.65676,6.68598,6.62717,6.63731,93564.562095107,0
+FOF.US,D,20150126,000000,6.62181,6.69169,6.62181,6.69169,64912.790181645,0
+FOF.US,D,20150127,000000,6.62717,6.67264,6.60123,6.67264,111677.50651671,0
+FOF.US,D,20150128,000000,6.68598,6.68598,6.59579,6.63731,75692.201008162,0
+FOF.US,D,20150129,000000,6.61017,6.66248,6.58226,6.61559,54762.515420552,0
+FOF.US,D,20150130,000000,6.59579,6.64058,6.57709,6.58997,91612.217689039,0
+FOF.US,D,20150202,000000,6.58574,6.6327,6.56547,6.60123,126311.57333798,0
+FOF.US,D,20150203,000000,6.63731,6.67751,6.59579,6.60123,222588.55285219,0
+FOF.US,D,20150204,000000,6.60443,6.64603,6.57709,6.58574,241364.69823617,0
+FOF.US,D,20150205,000000,6.61559,6.64603,6.58997,6.6327,309268.81218066,0
+FOF.US,D,20150206,000000,6.62717,6.64603,6.60123,6.60443,72848.846641421,0
+FOF.US,D,20150209,000000,6.62717,6.64058,6.58574,6.60443,131943.99114196,0
+FOF.US,D,20150210,000000,6.61559,6.67751,6.61559,6.62717,131605.47122859,0
+FOF.US,D,20150211,000000,6.62717,6.6327,6.58997,6.62717,66944.974189922,0
+FOF.US,D,20150212,000000,6.66248,6.69169,6.64603,6.69169,92122.12661516,0
+FOF.US,D,20150213,000000,6.67751,6.701,6.66248,6.69629,109088.57434903,0
+FOF.US,D,20150217,000000,6.69629,6.69629,6.61559,6.67264,100256.18528842,0
+FOF.US,D,20150218,000000,6.64603,6.68268,6.61559,6.68268,105720.40766375,0
+FOF.US,D,20150219,000000,6.67264,6.69629,6.64603,6.65676,71735.350322584,0
+FOF.US,D,20150220,000000,6.64603,6.66728,6.58997,6.6327,189440.21454221,0
+FOF.US,D,20150223,000000,6.63731,6.701,6.61559,6.701,96881.631434966,0
+FOF.US,D,20150224,000000,6.67751,6.72815,6.67751,6.69169,106190.92905277,0
+FOF.US,D,20150225,000000,6.69629,6.71865,6.68598,6.68598,121259.32331007,0
+FOF.US,D,20150226,000000,6.69629,6.70683,6.67751,6.701,73995.343329171,0
+FOF.US,D,20150227,000000,6.701,6.71865,6.68268,6.68268,83650.612556557,0
+FOF.US,D,20150302,000000,6.67751,6.74158,6.67751,6.74158,129691.44983157,0
+FOF.US,D,20150303,000000,6.7117,6.72815,6.64603,6.72815,83817.743457185,0
+FOF.US,D,20150304,000000,6.69629,6.72815,6.68268,6.72241,122174.81741541,0
+FOF.US,D,20150305,000000,6.70683,6.74158,6.69629,6.71865,106163.25132401,0
+FOF.US,D,20150306,000000,6.69169,6.72241,6.6327,6.65676,91532.378086828,0
+FOF.US,D,20150309,000000,6.65676,6.67264,6.6327,6.65676,84612.945895206,0
+FOF.US,D,20150310,000000,6.63731,6.65111,6.60123,6.60443,131661.89121415,0
+FOF.US,D,20150311,000000,6.62717,6.63731,6.59579,6.61559,133441.78207944,0
+FOF.US,D,20150312,000000,6.61017,6.63731,6.61017,6.62181,57330.157027658,0
+FOF.US,D,20150313,000000,6.62717,6.62717,6.53087,6.58226,116838.33840364,0
+FOF.US,D,20150316,000000,6.58997,6.66728,6.58997,6.65111,103988.42055979,0
+FOF.US,D,20150317,000000,6.62717,6.6327,6.59579,6.62181,141939.90933877,0
+FOF.US,D,20150318,000000,6.58508,6.73333,6.58508,6.67912,192986.1574084,0
+FOF.US,D,20150319,000000,6.64697,6.68662,6.6327,6.63797,116449.78567287,0
+FOF.US,D,20150320,000000,6.65741,6.68662,6.61017,6.6327,71235.022148728,0
+FOF.US,D,20150323,000000,6.65741,6.66296,6.62717,6.66296,49221.647027108,0
+FOF.US,D,20150324,000000,6.66296,6.68662,6.64058,6.66869,109283.3829784,0
+FOF.US,D,20150325,000000,6.67912,6.67912,6.57549,6.61559,88747.572761708,0
+FOF.US,D,20150326,000000,6.59502,6.70316,6.58508,6.63797,100957.70925984,0
+FOF.US,D,20150327,000000,6.62717,6.6327,6.58912,6.60443,102889.82763335,0
+FOF.US,D,20150330,000000,6.61017,6.70823,6.61017,6.6933,125369.46603189,0
+FOF.US,D,20150331,000000,6.68662,6.72994,6.63797,6.65206,148223.8182968,0
+FOF.US,D,20150401,000000,6.65206,6.73933,6.65206,6.73933,171297.46333577,0
+FOF.US,D,20150402,000000,6.72994,6.73933,6.6933,6.70316,197453.98154814,0
+FOF.US,D,20150406,000000,6.68662,6.73933,6.67912,6.70823,120329.99034034,0
+FOF.US,D,20150407,000000,6.69836,6.73333,6.68662,6.71432,117292.89187221,0
+FOF.US,D,20150408,000000,6.7243,6.75754,6.6933,6.69836,165289.26713739,0
+FOF.US,D,20150409,000000,6.68344,6.70823,6.65741,6.68662,190532.42030045,0
+FOF.US,D,20150410,000000,6.67404,6.70823,6.66296,6.68662,144933.36215768,0
+FOF.US,D,20150413,000000,6.66296,6.69836,6.66296,6.67912,80223.896829661,0
+FOF.US,D,20150414,000000,6.66869,6.71432,6.65206,6.67912,213919.03658011,0
+FOF.US,D,20150415,000000,6.69836,6.74384,6.68662,6.74384,105486.21149726,0
+FOF.US,D,20150416,000000,6.73333,6.75068,6.7243,6.73333,61879.949825656,0
+FOF.US,D,20150417,000000,6.70823,6.70823,6.68662,6.70823,92232.837530227,0
+FOF.US,D,20150420,000000,6.70823,6.74384,6.70316,6.73333,51664.738854764,0
+FOF.US,D,20150421,000000,6.73333,6.81249,6.6933,6.81249,120477.95973643,0
+FOF.US,D,20150422,000000,6.79671,6.81249,6.75068,6.79671,105633.11636532,0
+FOF.US,D,20150423,000000,6.79671,6.83654,6.77258,6.82744,117425.9578759,0
+FOF.US,D,20150424,000000,6.82142,6.82142,6.77671,6.79671,74595.737137798,0
+FOF.US,D,20150427,000000,6.79671,6.83654,6.76742,6.77258,55029.711955951,0
+FOF.US,D,20150428,000000,6.76254,6.79671,6.73333,6.77258,76535.307207512,0
+FOF.US,D,20150429,000000,6.76254,6.76742,6.6933,6.72994,117807.05891046,0
+FOF.US,D,20150430,000000,6.70823,6.904,6.70316,6.84396,565019.54220721,0
+FOF.US,D,20150501,000000,6.84396,6.85674,6.78619,6.81249,134862.92699879,0
+FOF.US,D,20150504,000000,6.81249,6.81249,6.77258,6.78619,61810.75550374,0
+FOF.US,D,20150505,000000,6.79671,6.82142,6.75068,6.78093,91071.437450063,0
+FOF.US,D,20150506,000000,6.78093,6.79671,6.71432,6.7243,61145.425485314,0
+FOF.US,D,20150507,000000,6.70316,6.77258,6.69836,6.76254,72276.130561559,0
+FOF.US,D,20150508,000000,6.80152,6.81249,6.77671,6.79671,49221.647027108,0
+FOF.US,D,20150511,000000,6.78619,6.79099,6.72994,6.73933,105414.88811927,0
+FOF.US,D,20150512,000000,6.71432,6.80152,6.71432,6.80152,73418.369137194,0
+FOF.US,D,20150513,000000,6.78619,6.89414,6.77671,6.79671,145136.6870113,0
+FOF.US,D,20150514,000000,6.80744,6.84998,6.80744,6.83654,52903.849481078,0
+FOF.US,D,20150515,000000,6.82744,6.82744,6.80152,6.81249,34378.932712065,0
+FOF.US,D,20150518,000000,6.81249,6.90005,6.80152,6.82142,74510.574895438,0
+FOF.US,D,20150519,000000,6.80744,6.84396,6.78619,6.82744,51040.925429489,0
+FOF.US,D,20150520,000000,6.81249,6.81643,6.77671,6.80744,35658.495403499,0
+FOF.US,D,20150521,000000,6.79671,6.80152,6.76254,6.76254,165480.8821827,0
+FOF.US,D,20150522,000000,6.75754,6.77258,6.74384,6.75754,30422.082026487,0
+FOF.US,D,20150526,000000,6.75754,6.75754,6.62181,6.71432,246931.11530233,0
+FOF.US,D,20150527,000000,6.70316,6.78093,6.70316,6.78093,114331.37489422,0
+FOF.US,D,20150528,000000,6.75068,6.75068,6.71432,6.75068,73807.986395982,0
+FOF.US,D,20150529,000000,6.72994,6.76742,6.71932,6.71932,62389.858751778,0
+FOF.US,D,20150601,000000,6.72994,6.74384,6.70823,6.73333,67895.597720249,0
+FOF.US,D,20150602,000000,6.71432,6.73933,6.70823,6.71932,57050.186155905,0
+FOF.US,D,20150603,000000,6.71432,6.75068,6.68662,6.69836,50572.533096517,0
+FOF.US,D,20150604,000000,6.66869,6.67912,6.61559,6.64697,84484.138003641,0
+FOF.US,D,20150605,000000,6.61559,6.65206,6.60443,6.64058,69952.265873205,0
+FOF.US,D,20150608,000000,6.62717,6.64697,6.58912,6.58912,91847.478383554,0
+FOF.US,D,20150609,000000,6.56995,6.60123,6.50214,6.52449,192500.73262696,0
+FOF.US,D,20150610,000000,6.48184,6.59502,6.48184,6.54919,182482.45934154,0
+FOF.US,D,20150611,000000,6.58179,6.58179,6.5073,6.55549,66344.580381298,0
+FOF.US,D,20150612,000000,6.54431,6.56405,6.52947,6.56405,112191.67355495,0
+FOF.US,D,20150615,000000,6.54919,6.58179,6.5073,6.57549,93784.919397209,0
+FOF.US,D,20150616,000000,6.56405,6.60123,6.55549,6.60123,119746.62898018,0
+FOF.US,D,20150617,000000,6.58508,6.58912,6.55549,6.56995,87194.426366695,0
+FOF.US,D,20150618,000000,6.60123,6.64276,6.55802,6.59579,158872.2921757,0
+FOF.US,D,20150619,000000,6.58179,6.61082,6.53849,6.55492,120531.1861379,0
+FOF.US,D,20150622,000000,6.58574,6.61082,6.56405,6.60443,105529.85714646,0
+FOF.US,D,20150623,000000,6.58574,6.65347,6.56995,6.58997,129784.06377015,0
+FOF.US,D,20150624,000000,6.61674,6.61674,6.54375,6.54375,94909.060996339,0
+FOF.US,D,20150625,000000,6.56995,6.58574,6.50156,6.53276,114827.44495594,0
+FOF.US,D,20150626,000000,6.53849,6.54919,6.47019,6.47508,62068.371286874,0
+FOF.US,D,20150629,000000,6.44475,6.45469,6.28522,6.29584,261936.70240587,0
+FOF.US,D,20150630,000000,6.38481,6.41626,6.3212,6.36968,243680.04670029,0
+FOF.US,D,20150701,000000,6.43374,6.46428,6.35446,6.38481,236122.962219,0
+FOF.US,D,20150702,000000,6.3954,6.50589,6.3954,6.3954,200058.88163627,0
+FOF.US,D,20150706,000000,6.40481,6.41062,6.37485,6.37935,91866.639888086,0
+FOF.US,D,20150707,000000,6.38481,6.40481,6.3212,6.40481,132101.54129031,0
+FOF.US,D,20150708,000000,6.34836,6.38481,6.31699,6.3431,111798.86271207,0
+FOF.US,D,20150709,000000,6.3954,6.40481,6.31699,6.3212,145019.58892806,0
+FOF.US,D,20150710,000000,6.36517,6.3954,6.35446,6.37485,117871.99512026,0
+FOF.US,D,20150713,000000,6.3954,6.47019,6.391,6.43374,149190.40974756,0
+FOF.US,D,20150714,000000,6.40481,6.46428,6.40095,6.41626,244046.24434243,0
+FOF.US,D,20150715,000000,6.41626,6.45874,6.41626,6.42773,145842.46909484,0
+FOF.US,D,20150716,000000,6.45469,6.49565,6.43901,6.44924,138369.4823279,0
+FOF.US,D,20150717,000000,6.47508,6.49565,6.45469,6.46428,68526.862841731,0
+FOF.US,D,20150720,000000,6.44475,6.45469,6.37485,6.38481,97750.286307023,0
+FOF.US,D,20150721,000000,6.41062,6.42773,6.30111,6.30111,130777.26842164,0
+FOF.US,D,20150722,000000,6.33258,6.33258,6.28081,6.29584,110848.23918175,0
+FOF.US,D,20150723,000000,6.27602,6.33258,6.26511,6.27602,169879.5120005,0
+FOF.US,D,20150724,000000,6.27105,6.30111,6.24276,6.27602,96807.114472902,0
+FOF.US,D,20150727,000000,6.25854,6.28081,6.22153,6.22153,130397.23191512,0
+FOF.US,D,20150728,000000,6.23074,6.29122,6.2268,6.25854,99267.238749032,0
+FOF.US,D,20150729,000000,6.28522,6.37935,6.27105,6.30111,99267.238749032,0
+FOF.US,D,20150730,000000,6.3212,6.32637,6.23619,6.26511,219993.23351632,0
+FOF.US,D,20150731,000000,6.28081,6.29584,6.24784,6.24784,99457.789266309,0
+FOF.US,D,20150803,000000,6.24784,6.29122,6.24276,6.28081,129525.38345898,0
+FOF.US,D,20150804,000000,6.26511,6.33258,6.22153,6.22153,308635.41800311,0
+FOF.US,D,20150805,000000,6.25255,6.30111,6.2066,6.23619,250168.34503997,0
+FOF.US,D,20150806,000000,6.2268,6.29122,6.16453,6.18105,114781.67025066,0
+FOF.US,D,20150807,000000,6.16988,6.19759,6.14226,6.15794,131731.08553607,0
+FOF.US,D,20150810,000000,6.18105,6.23074,6.18105,6.20173,113311.55704196,0
+FOF.US,D,20150811,000000,6.20173,6.21093,6.16988,6.17579,108442.40583513,0
+FOF.US,D,20150812,000000,6.15324,6.20173,6.11746,6.19759,150139.96874988,0
+FOF.US,D,20150813,000000,6.18564,6.2066,6.16988,6.19759,163804.25053628,0
+FOF.US,D,20150814,000000,6.19064,6.21562,6.17579,6.21093,150139.96874988,0
+FOF.US,D,20150817,000000,6.19759,6.23074,6.18105,6.18105,171962.79335422,0
+FOF.US,D,20150818,000000,6.19064,6.20173,6.17579,6.19064,122996.63305418,0
+FOF.US,D,20150819,000000,6.20173,6.21562,6.15324,6.19759,235743.99024051,0
+FOF.US,D,20150820,000000,6.14781,6.16453,6.13183,6.15794,226441.07979089,0
+FOF.US,D,20150821,000000,6.10702,6.1214,6.08682,6.1123,333306.91961436,0
+FOF.US,D,20150824,000000,5.64317,6.02653,5.64317,5.82089,603016.80569149,0
+FOF.US,D,20150825,000000,5.92751,5.94893,5.80004,5.84879,230806.70923978,0
+FOF.US,D,20150826,000000,5.95249,5.95249,5.84879,5.91105,312803.04523853,0
+FOF.US,D,20150827,000000,5.94893,6.02192,5.94893,5.99083,150139.96874988,0
+FOF.US,D,20150828,000000,5.93766,6.05883,5.93766,5.99083,173108.22551392,0
+FOF.US,D,20150831,000000,6.0004,6.041,5.97965,6.02653,144063.64275758,0
+FOF.US,D,20150901,000000,5.92309,5.97025,5.9045,5.91105,212966.28399373,0
+FOF.US,D,20150902,000000,5.97025,5.97373,5.91105,5.92751,307871.08687795,0
+FOF.US,D,20150903,000000,5.93766,5.99083,5.93766,5.93766,167791.9725347,0
+FOF.US,D,20150904,000000,5.91105,5.92751,5.89576,5.9045,160393.50272983,0
+FOF.US,D,20150908,000000,5.94893,5.98464,5.93251,5.96338,206133.07857249,0
+FOF.US,D,20150909,000000,5.97965,5.99083,5.89943,5.89943,146728.15641538,0
+FOF.US,D,20150910,000000,5.91105,5.95738,5.91105,5.93766,114816.79967565,0
+FOF.US,D,20150911,000000,5.91632,5.94366,5.89943,5.94366,98321.937858853,0
+FOF.US,D,20150914,000000,5.92309,5.92309,5.87886,5.9045,217716.20806127,0
+FOF.US,D,20150915,000000,5.8903,5.94366,5.88403,5.93766,220372.20549483,0
+FOF.US,D,20150916,000000,5.92309,5.97025,5.89576,5.95249,276939.09592533,0
+FOF.US,D,20150917,000000,5.93766,6.03713,5.93766,5.98464,158301.70515188,0
+FOF.US,D,20150918,000000,5.96959,6.01806,5.95681,5.97965,288582.90351179,0
+FOF.US,D,20150921,000000,5.99665,6.03742,5.99665,6.01806,176012.25797835,0
+FOF.US,D,20150922,000000,5.96959,5.96959,5.93635,5.96959,110722.62487426,0
+FOF.US,D,20150923,000000,5.95193,5.99083,5.95193,5.99083,134268.92035833,0
+FOF.US,D,20150924,000000,5.95681,5.96292,5.92582,5.93635,160807.6041333,0
+FOF.US,D,20150925,000000,5.99665,6.03367,5.97965,5.99665,173407.35789022,0
+FOF.US,D,20150928,000000,5.97965,5.97965,5.87688,5.88212,191105.13638033,0
+FOF.US,D,20150929,000000,5.88212,5.96292,5.8284,5.86034,281346.24196739,0
+FOF.US,D,20150930,000000,5.90328,5.91465,5.7912,5.82193,208463.33042902,0
+FOF.US,D,20151001,000000,5.85545,5.92084,5.81291,5.91465,209568.31052363,0
+FOF.US,D,20151002,000000,5.85545,6.01806,5.83947,5.99083,137425.24596576,0
+FOF.US,D,20151005,000000,6.00689,6.12422,6.00689,6.08317,111890.41212261,0
+FOF.US,D,20151006,000000,6.09181,6.27207,6.0766,6.25958,173042.22477611,0
+FOF.US,D,20151007,000000,6.27761,6.363,6.26635,6.31294,135201.44691217,0
+FOF.US,D,20151008,000000,6.3243,6.35822,6.24352,6.30306,125934.73041554,0
+FOF.US,D,20151009,000000,6.29331,6.363,6.29331,6.29792,62873.154477161,0
+FOF.US,D,20151012,000000,6.3243,6.32901,6.28213,6.32901,91273.697775665,0
+FOF.US,D,20151013,000000,6.28213,6.3243,6.20173,6.20173,69367.839985021,0
+FOF.US,D,20151014,000000,6.23149,6.23713,6.19674,6.19674,61023.004761925,0
+FOF.US,D,20151015,000000,6.23149,6.31294,6.2066,6.29792,71961.030264833,0
+FOF.US,D,20151016,000000,6.27207,6.363,6.25404,6.3461,91435.506036145,0
+FOF.US,D,20151019,000000,6.30815,6.37325,6.30815,6.35822,58527.751060822,0
+FOF.US,D,20151020,000000,6.31849,6.38978,6.31849,6.33511,142994.856616,0
+FOF.US,D,20151021,000000,6.34019,6.3461,6.30815,6.33511,56933.088072661,0
+FOF.US,D,20151022,000000,6.33511,6.38978,6.31849,6.3461,151521.72613212,0
+FOF.US,D,20151023,000000,6.38978,6.38978,6.31849,6.3243,96996.600462151,0
+FOF.US,D,20151026,000000,6.30306,6.31849,6.28213,6.29331,76966.44105945,0
+FOF.US,D,20151027,000000,6.29792,6.29792,6.2268,6.2484,47112.817000707,0
+FOF.US,D,20151028,000000,6.27207,6.29331,6.12422,6.20173,658959.88269674,0
+FOF.US,D,20151029,000000,6.19674,6.2268,6.14591,6.19674,120921.86792472,0
+FOF.US,D,20151030,000000,6.2066,6.2268,6.16311,6.21562,95693.618154066,0
+FOF.US,D,20151102,000000,6.21093,6.30815,6.21093,6.28213,108602.08503955,0
+FOF.US,D,20151103,000000,6.27207,6.34019,6.22153,6.33511,144667.2301503,0
+FOF.US,D,20151104,000000,6.35822,6.35822,6.26635,6.30815,40728.842407914,0
+FOF.US,D,20151105,000000,6.29331,6.30306,6.24352,6.27207,94213.924193089,0
+FOF.US,D,20151106,000000,6.25958,6.28213,6.2268,6.23713,57119.380477821,0
+FOF.US,D,20151109,000000,6.21093,6.24352,6.10393,6.14027,129197.5088259,0
+FOF.US,D,20151110,000000,6.11004,6.17983,6.09181,6.12985,119443.23849178,0
+FOF.US,D,20151111,000000,6.14027,6.14027,6.0766,6.08881,93843.468438829,0
+FOF.US,D,20151112,000000,6.07077,6.0766,6.01806,6.01806,175077.60236846,0
+FOF.US,D,20151113,000000,6.01197,6.03367,5.99083,6.00689,62124.791272436,0
+FOF.US,D,20151116,000000,5.97965,6.04315,5.96959,6.02784,103306.05809287,0
+FOF.US,D,20151117,000000,6.04926,6.0766,6.02784,6.03742,60649.355423577,0
+FOF.US,D,20151118,000000,6.02784,6.08317,6.02784,6.08317,133174.58554403,0
+FOF.US,D,20151119,000000,6.08881,6.08881,6.06494,6.06494,50815.24548724,0
+FOF.US,D,20151120,000000,6.06099,6.0983,6.06099,6.08881,87355.170099148,0
+FOF.US,D,20151123,000000,6.06494,6.0983,6.06099,6.07077,123328.76579938,0
+FOF.US,D,20151124,000000,6.04315,6.07077,6.04315,6.07077,80676.32124219,0
+FOF.US,D,20151125,000000,6.06099,6.08317,6.05434,6.07077,103862.8062523,0
+FOF.US,D,20151127,000000,6.07077,6.11004,6.07077,6.08317,88285.567596913,0
+FOF.US,D,20151130,000000,6.07077,6.0983,6.06494,6.0983,109422.83615027,0
+FOF.US,D,20151201,000000,6.09181,6.1197,6.04926,6.10393,194719.20904041,0
+FOF.US,D,20151202,000000,6.08881,6.0983,6.03742,6.04315,173897.04078377,0
+FOF.US,D,20151203,000000,6.04926,6.13418,6.01806,6.01806,241917.18828348,0
+FOF.US,D,20151204,000000,6.00079,6.06099,5.99665,6.03742,145034.49232047,0
+FOF.US,D,20151207,000000,6.00689,6.01806,5.88212,5.92084,189359.31041197,0
+FOF.US,D,20151208,000000,5.87688,5.9307,5.87688,5.91465,133949.56194949,0
+FOF.US,D,20151209,000000,5.90901,5.9307,5.82193,5.8284,297302.45260126,0
+FOF.US,D,20151210,000000,5.85057,5.88778,5.83947,5.85545,137797.83077607,0
+FOF.US,D,20151211,000000,5.7961,5.82193,5.78559,5.7961,293043.27595532,0
+FOF.US,D,20151214,000000,5.78031,5.7912,5.71511,5.72564,295161.68673399,0
+FOF.US,D,20151215,000000,5.75279,5.80765,5.71511,5.78031,282834.4521526,0
+FOF.US,D,20151216,000000,5.7961,5.91465,5.76367,5.87227,251499.00507683,0
+FOF.US,D,20151217,000000,5.89867,5.92252,5.84973,5.84973,148813.56682513,0
+FOF.US,D,20151218,000000,5.84973,5.87227,5.78923,5.8271,342157.40565144,0
+FOF.US,D,20151221,000000,5.85545,5.91042,5.84502,5.86654,214712.10996207,0
+FOF.US,D,20151222,000000,5.86654,5.96592,5.86654,5.92705,255416.46822531,0
+FOF.US,D,20151223,000000,5.93821,6.04784,5.93821,5.99403,217785.40238318,0
+FOF.US,D,20151224,000000,5.99928,6.05968,5.99403,6.00406,93426.173451273,0
+FOF.US,D,20151228,000000,6.00989,6.01806,5.98191,5.99928,398578.45574192,0
+FOF.US,D,20151229,000000,6.01534,6.0453,5.98754,6.02116,248571.55299574,0
+FOF.US,D,20151230,000000,6.03676,6.05968,5.99403,6.00989,237480.2354566,0
+FOF.US,D,20151231,000000,6.00989,6.05968,5.97645,6.05375,240504.55958835,0
+FOF.US,D,20160104,000000,5.99403,6.04183,5.96592,6.04183,212991.83266641,0
+FOF.US,D,20160105,000000,6.05375,6.14168,6.04183,6.11565,131291.43545988,0
+FOF.US,D,20160106,000000,6.04183,6.07312,6.02614,6.03235,98976.622596983,0
+FOF.US,D,20160107,000000,5.98191,5.99928,5.95072,5.95964,87062.424891041,0
+FOF.US,D,20160108,000000,5.97137,5.98191,5.86654,5.87227,74016.633889762,0
+FOF.US,D,20160111,000000,5.87688,5.89867,5.80615,5.8271,189803.21860026,0
+FOF.US,D,20160112,000000,5.85545,5.86654,5.76688,5.76688,154851.56980833,0
+FOF.US,D,20160113,000000,5.80615,5.80615,5.7168,5.7168,129943.74297456,0
+FOF.US,D,20160114,000000,5.7061,5.71137,5.60061,5.6784,183353.24326964,0
+FOF.US,D,20160115,000000,5.58989,5.60061,5.5186,5.5512,219897.42599367,0
+FOF.US,D,20160119,000000,5.56819,5.63414,5.33599,5.38613,515778.73367559,0
+FOF.US,D,20160120,000000,5.32508,5.32508,5.16445,5.26431,356172.98168757,0
+FOF.US,D,20160121,000000,5.2475,5.37468,5.2475,5.33024,151024.59154235,0
+FOF.US,D,20160122,000000,5.38033,5.5186,5.38033,5.49614,93315.462536206,0
+FOF.US,D,20160125,000000,5.50179,5.52367,5.45762,5.47979,80098.28252218,0
+FOF.US,D,20160126,000000,5.49069,5.58511,5.4846,5.55663,102659.88957899,0
+FOF.US,D,20160127,000000,5.52367,5.58511,5.51446,5.53466,70868.824506588,0
+FOF.US,D,20160128,000000,5.55663,5.63414,5.5512,5.63414,78352.456553833,0
+FOF.US,D,20160129,000000,5.63414,5.78923,5.63414,5.78923,150192.1306233,0
+FOF.US,D,20160201,000000,5.76161,5.76688,5.7061,5.7337,111179.30739891,0
+FOF.US,D,20160202,000000,5.68993,5.71868,5.64523,5.65096,95124.095658295,0
+FOF.US,D,20160203,000000,5.68364,5.72816,5.61816,5.7061,130965.68988287,0
+FOF.US,D,20160204,000000,5.69473,5.7384,5.69164,5.7168,73868.664493662,0
+FOF.US,D,20160205,000000,5.70084,5.70084,5.61816,5.61816,71523.509244719,0
+FOF.US,D,20160208,000000,5.56237,5.59563,5.46834,5.49614,70752.790951372,0
+FOF.US,D,20160209,000000,5.44071,5.50179,5.42446,5.47415,68985.674422436,0
+FOF.US,D,20160210,000000,5.4846,5.50694,5.39676,5.41291,111588.08616223,0
+FOF.US,D,20160211,000000,5.286,5.3572,5.25322,5.32508,123334.08843951,0
+FOF.US,D,20160212,000000,5.40793,5.47979,5.33024,5.47979,201966.5158651,0
+FOF.US,D,20160216,000000,5.46307,5.5186,5.44644,5.51258,80949.904945765,0
+FOF.US,D,20160217,000000,5.52864,5.60061,5.52864,5.56819,120291.66733127,0
+FOF.US,D,20160218,000000,5.60662,5.60662,5.54058,5.56237,100602.156898,0
+FOF.US,D,20160219,000000,5.53466,5.56819,5.52864,5.5512,86678.130272396,0
+FOF.US,D,20160222,000000,5.5788,5.62811,5.56819,5.62324,226041.88177983,0
+FOF.US,D,20160223,000000,5.58511,5.60662,5.57345,5.58659,63593.83995312,0
+FOF.US,D,20160224,000000,5.54058,5.64523,5.53466,5.64523,95090.030761352,0
+FOF.US,D,20160225,000000,5.61816,5.69473,5.61694,5.68993,120075.56814128,0
+FOF.US,D,20160226,000000,5.74451,5.74451,5.66157,5.70084,217022.13578604,0
+FOF.US,D,20160229,000000,5.7168,5.75006,5.67228,5.71137,144850.32897138,0
+FOF.US,D,20160301,000000,5.7384,5.82145,5.72236,5.82145,107081.93901345,0
+FOF.US,D,20160302,000000,5.78923,5.84973,5.75006,5.84973,138932.61765549,0
+FOF.US,D,20160303,000000,5.84973,5.93293,5.84973,5.91042,145906.34077662,0
+FOF.US,D,20160304,000000,5.89396,5.96592,5.89396,5.9493,65894.285024826,0
+FOF.US,D,20160307,000000,5.89867,5.9493,5.89867,5.90401,101775.26678649,0
+FOF.US,D,20160308,000000,5.88212,5.91042,5.84502,5.87688,81818.55981782,0
+FOF.US,D,20160309,000000,5.92252,5.93293,5.90401,5.92252,85548.66603312,0
+FOF.US,D,20160310,000000,5.92705,5.95324,5.88824,5.92705,125969.85984051,0
+FOF.US,D,20160311,000000,5.94443,6.00406,5.94443,5.99403,76745.019229318,0
+FOF.US,D,20160314,000000,6.00406,6.00989,5.97137,5.98191,135732.64639888,0
+FOF.US,D,20160315,000000,5.9493,5.97137,5.93293,5.94443,81880.30244353,0
+FOF.US,D,20160316,000000,5.95447,6.01534,5.94443,6.01534,125626.01728699,0
+FOF.US,D,20160317,000000,6.01534,6.09256,5.99928,6.07593,137452.92369451,0
+FOF.US,D,20160318,000000,6.09885,6.12046,6.0703,6.07593,140807.2515154,0
+FOF.US,D,20160321,000000,6.0826,6.11135,6.04719,6.05322,102014.78559311,0
+FOF.US,D,20160322,000000,6.01327,6.10788,5.99805,6.06439,159474.81504036,0
+FOF.US,D,20160323,000000,6.06439,6.0826,6.02539,6.0361,181770.29008982,0
+FOF.US,D,20160324,000000,5.99805,6.02004,5.98527,5.99805,165615.01271442,0
+FOF.US,D,20160328,000000,6.03113,6.03113,5.98527,5.99805,166908.41427023,0
+FOF.US,D,20160329,000000,5.98031,6.04719,5.94658,6.04719,191503.26986334,0
+FOF.US,D,20160330,000000,6.06439,6.11135,6.06439,6.10457,94383.184149776,0
+FOF.US,D,20160331,000000,6.12544,6.21166,6.09256,6.16047,140476.18329824,0
+FOF.US,D,20160401,000000,6.11688,6.21637,6.10457,6.20173,224224.7324335,0
+FOF.US,D,20160404,000000,6.21637,6.21637,6.11135,6.15494,243585.30370567,0
+FOF.US,D,20160405,000000,6.11135,6.12046,6.06439,6.07593,89610.904993617,0
+FOF.US,D,20160406,000000,6.07593,6.11688,6.0703,6.11688,84936.562416168,0
+FOF.US,D,20160407,000000,6.0703,6.11688,6.05761,6.0826,60929.326295331,0
+FOF.US,D,20160408,000000,6.13672,6.13672,6.07593,6.10457,50063.688698426,0
+FOF.US,D,20160411,000000,6.13183,6.1428,6.09885,6.10457,70353.59294032,0
+FOF.US,D,20160412,000000,6.09885,6.16779,6.09885,6.16047,96115.17125374,0
+FOF.US,D,20160413,000000,6.17879,6.21637,6.16779,6.18959,91227.923070396,0
+FOF.US,D,20160414,000000,6.20734,6.20734,6.16779,6.18959,62083.274679287,0
+FOF.US,D,20160415,000000,6.17879,6.18959,6.16779,6.17879,75456.940313647,0
+FOF.US,D,20160418,000000,6.14912,6.22275,6.14912,6.22275,73686.630200622,0
+FOF.US,D,20160419,000000,6.22745,6.28522,6.22745,6.27546,81351.23201288,0
+FOF.US,D,20160420,000000,6.27349,6.3074,6.27349,6.28522,68813.220881662,0
+FOF.US,D,20160421,000000,6.28081,6.31849,6.28081,6.29725,82602.052447519,0
+FOF.US,D,20160422,000000,6.3074,6.35446,6.29725,6.34161,107606.75133199,0
+FOF.US,D,20160425,000000,6.31294,6.35446,6.29725,6.35446,91158.72874848,0
+FOF.US,D,20160426,000000,6.34161,6.36517,6.33633,6.33633,64582.786492508,0
+FOF.US,D,20160427,000000,6.37108,6.40895,6.34769,6.39917,84843.948477604,0
+FOF.US,D,20160428,000000,6.36057,6.4205,6.36057,6.36517,111635.98992356,0
+FOF.US,D,20160429,000000,6.37617,6.38085,6.32948,6.37617,44143.848326487,0
+FOF.US,D,20160502,000000,6.37108,6.42689,6.37108,6.40895,103516.83464272,0
+FOF.US,D,20160503,000000,6.37108,6.37108,6.3074,6.31849,105858.79630758,0
+FOF.US,D,20160504,000000,6.31294,6.35446,6.27546,6.31294,104284.35935197,0
+FOF.US,D,20160505,000000,6.34769,6.41486,6.3243,6.34769,100244.4754801,0
+FOF.US,D,20160506,000000,6.36057,6.37617,6.34769,6.34769,97376.636968673,0
+FOF.US,D,20160509,000000,6.38085,6.39287,6.36057,6.38085,120918.67434064,0
+FOF.US,D,20160510,000000,6.40312,6.40312,6.37108,6.40312,118660.81039011,0
+FOF.US,D,20160511,000000,6.39287,6.4205,6.38085,6.38085,138902.81087066,0
+FOF.US,D,20160512,000000,6.41486,6.41486,6.36357,6.38668,85160.11330236,0
+FOF.US,D,20160513,000000,6.40039,6.40312,6.37617,6.38668,32800.237644345,0
+FOF.US,D,20160516,000000,6.38668,6.44475,6.38668,6.42689,200302.65855503,0
+FOF.US,D,20160517,000000,6.43901,6.47798,6.39287,6.43317,187076.96231677,0
+FOF.US,D,20160518,000000,6.40312,6.41626,6.35446,6.37108,126001.7956814,0
+FOF.US,D,20160519,000000,6.37108,6.38668,6.30213,6.31294,58031.680999085,0
+FOF.US,D,20160520,000000,6.3243,6.35371,6.28522,6.3074,110899.33652717,0
+FOF.US,D,20160523,000000,6.292,6.36517,6.292,6.35446,72846.717585363,0
+FOF.US,D,20160524,000000,6.36057,6.42689,6.36057,6.42689,81732.333047434,0
+FOF.US,D,20160525,000000,6.4205,6.4607,6.4205,6.43901,131965.28170255,0
+FOF.US,D,20160526,000000,6.4607,6.4607,6.40895,6.4205,89105.254179613,0
+FOF.US,D,20160527,000000,6.43317,6.4607,6.42689,6.43975,37650.227346657,0
+FOF.US,D,20160531,000000,6.47798,6.48401,6.44475,6.47234,64267.686195779,0
+FOF.US,D,20160601,000000,6.45065,6.52947,6.45065,6.52947,100279.60490507,0
+FOF.US,D,20160602,000000,6.54104,6.56883,6.52392,6.53482,201818.54646901,0
+FOF.US,D,20160603,000000,6.52392,6.54572,6.52392,6.53482,154432.14576472,0
+FOF.US,D,20160606,000000,6.53482,6.59654,6.53482,6.58997,132959.55088207,0
+FOF.US,D,20160607,000000,6.60668,6.67695,6.58997,6.6653,107853.72183481,0
+FOF.US,D,20160608,000000,6.68598,6.69169,6.65609,6.68598,85370.889852198,0
+FOF.US,D,20160609,000000,6.65853,6.70889,6.65853,6.69028,100248.73359221,0
+FOF.US,D,20160610,000000,6.6653,6.66869,6.58997,6.58997,76481.016278007,0
+FOF.US,D,20160613,000000,6.56883,6.61233,6.52947,6.56883,178869.45120948,0
+FOF.US,D,20160614,000000,6.54572,6.55681,6.4607,6.53482,124865.94427395,0
+FOF.US,D,20160615,000000,6.54572,6.55681,6.53565,6.53697,104297.13368833,0
+FOF.US,D,20160616,000000,6.53482,6.54104,6.45469,6.54104,81125.55207063,0
+FOF.US,D,20160617,000000,6.5522,6.5738,6.51096,6.56883,122386.65849329,0
+FOF.US,D,20160620,000000,6.65459,6.65459,6.60199,6.64887,160848.0561984,0
+FOF.US,D,20160621,000000,6.6327,6.64276,6.60199,6.61401,143256.73051125,0
+FOF.US,D,20160622,000000,6.63909,6.63909,6.5738,6.5972,263483.46163272,0
+FOF.US,D,20160623,000000,6.6327,6.64331,6.61401,6.62651,55466.168448038,0
+FOF.US,D,20160624,000000,6.42285,6.55145,6.41767,6.54064,148016.23533105,0
+FOF.US,D,20160627,000000,6.49358,6.52872,6.43562,6.44247,148911.50340385,0
+FOF.US,D,20160628,000000,6.47019,6.5972,6.46428,6.5738,277726.84666717,0
+FOF.US,D,20160629,000000,6.6327,6.64887,6.56883,6.6327,287124.5001114,0
+FOF.US,D,20160630,000000,6.64887,6.71319,6.62049,6.68398,219727.10150895,0
+FOF.US,D,20160701,000000,6.64276,6.76664,6.64276,6.74158,322235.82810777,0
+FOF.US,D,20160705,000000,6.70615,6.70615,6.64276,6.65459,338944.66005847,0
+FOF.US,D,20160706,000000,6.66728,6.69554,6.64276,6.69554,194226.33256274,0
+FOF.US,D,20160707,000000,6.70615,6.71932,6.65459,6.70034,146778.18923277,0
+FOF.US,D,20160708,000000,6.74158,6.80434,6.74158,6.77671,145382.59298612,0
+FOF.US,D,20160711,000000,6.78809,6.80434,6.75426,6.76508,147498.87470873,0
+FOF.US,D,20160712,000000,6.80434,6.80434,6.76122,6.77258,218889.31794975,0
+FOF.US,D,20160713,000000,6.77258,6.78619,6.71319,6.76122,100132.700037,0
+FOF.US,D,20160714,000000,6.76122,6.80434,6.76122,6.78809,105901.37742876,0
+FOF.US,D,20160715,000000,6.80434,6.80434,6.76122,6.794,96025.750899263,0
+FOF.US,D,20160718,000000,6.80434,6.81643,6.76664,6.81643,214134.07124205,0
+FOF.US,D,20160719,000000,6.81156,6.81156,6.75068,6.81156,291479.48428001,0
+FOF.US,D,20160720,000000,6.80434,6.82801,6.794,6.82142,146415.18517471,0
+FOF.US,D,20160721,000000,6.82142,6.84727,6.80434,6.83449,159589.78406756,0
+FOF.US,D,20160722,000000,6.82142,6.85394,6.82142,6.83449,176612.65178698,0
+FOF.US,D,20160725,000000,6.85394,6.85938,6.81156,6.83449,119857.33989526,0
+FOF.US,D,20160726,000000,6.84013,6.86989,6.82142,6.86989,166655.05659923,0
+FOF.US,D,20160727,000000,6.89113,6.91368,6.86989,6.89113,164178.96440263,0
+FOF.US,D,20160728,000000,6.90852,6.91368,6.87516,6.90852,153317.58491785,0
+FOF.US,D,20160729,000000,6.91368,6.99032,6.89845,6.93294,235409.72843925,0
+FOF.US,D,20160801,000000,6.93294,6.97387,6.91368,6.95735,87047.521498627,0
+FOF.US,D,20160802,000000,6.93294,6.93294,6.86989,6.87516,136350.07265597,0
+FOF.US,D,20160803,000000,6.89845,6.90278,6.82801,6.88615,111361.34169195,0
+FOF.US,D,20160804,000000,6.89845,6.89845,6.86989,6.86989,115306.48256922,0
+FOF.US,D,20160805,000000,6.90278,6.94496,6.87516,6.92015,192463.47414593,0
+FOF.US,D,20160808,000000,6.95735,6.97387,6.92748,6.93294,96576.111890505,0
+FOF.US,D,20160809,000000,6.97387,6.99032,6.93294,6.93932,125202.33513126,0
+FOF.US,D,20160810,000000,6.97387,6.97387,6.88194,6.88194,169372.79665848,0
+FOF.US,D,20160811,000000,6.91368,6.95209,6.91368,6.94496,159274.68377082,0
+FOF.US,D,20160812,000000,6.963,6.97387,6.93294,6.95735,82368.920809062,0
+FOF.US,D,20160815,000000,6.98038,7.0014,6.963,6.98038,195679.413323,0
+FOF.US,D,20160816,000000,6.98516,6.99032,6.92748,6.98038,184690.29047467,0
+FOF.US,D,20160817,000000,6.99032,7.0014,6.85938,6.97387,357877.29106278,0
+FOF.US,D,20160818,000000,6.9673,7.03684,6.96441,7.0246,104871.97882424,0
+FOF.US,D,20160819,000000,7.0246,7.07235,6.98516,7.05608,82989.540650249,0
+FOF.US,D,20160822,000000,7.05121,7.08822,7.03138,7.06708,94659.961437441,0
+FOF.US,D,20160823,000000,7.08822,7.11188,7.03684,7.05608,208683.68773113,0
+FOF.US,D,20160824,000000,7.08277,7.09404,7.00667,7.0187,123186.11904342,0
+FOF.US,D,20160825,000000,7.00667,7.04604,7.0014,7.03138,82098.530689574,0
+FOF.US,D,20160826,000000,7.06708,7.11678,7.03684,7.06708,566852.65947399,0
+FOF.US,D,20160829,000000,7.11188,7.23072,7.08201,7.14419,432040.82982061,0
+FOF.US,D,20160830,000000,7.14419,7.16422,7.07693,7.09404,214960.14499294,0
+FOF.US,D,20160831,000000,7.10455,7.10455,7.03684,7.08277,113018.81183385,0
+FOF.US,D,20160901,000000,7.09891,7.20695,7.03138,7.15396,401743.29757357,0
+FOF.US,D,20160902,000000,7.14918,7.28953,7.14918,7.27327,237143.84459929,0
+FOF.US,D,20160906,000000,7.30248,7.30248,7.23072,7.2419,285110.41307963,0
+FOF.US,D,20160907,000000,7.2526,7.35407,7.19125,7.19125,299650.8014343,0
+FOF.US,D,20160908,000000,7.21052,7.30924,7.1862,7.23767,275981.0206988,0
+FOF.US,D,20160909,000000,7.20347,7.23767,7.11678,7.11678,235918.57283735,0
+FOF.US,D,20160912,000000,7.14419,7.23767,7.09891,7.11188,283515.75009147,0
+FOF.US,D,20160913,000000,7.08822,7.1195,6.91368,6.94496,323523.90702342,0
+FOF.US,D,20160914,000000,6.95209,7.08277,6.95209,7.0014,212472.34298805,0
+FOF.US,D,20160915,000000,7.01221,7.09404,7.0014,7.08277,258402.46934799,0
+FOF.US,D,20160916,000000,7.04473,7.10455,7.01221,7.0187,132646.57964141,0
+FOF.US,D,20160919,000000,7.08277,7.16964,7.07235,7.11678,388895.50878577,0
+FOF.US,D,20160920,000000,7.13161,7.23289,7.11188,7.19935,267347.69837973,0
+FOF.US,D,20160921,000000,7.18789,7.29356,7.15464,7.20545,185337.52351661,0
+FOF.US,D,20160922,000000,7.23289,7.28153,7.21841,7.25496,100573.4146412,0
+FOF.US,D,20160923,000000,7.24358,7.25898,7.08201,7.08736,247678.41397902,0
+FOF.US,D,20160926,000000,7.08201,7.14419,7.05504,7.0761,160297.69520716,0
+FOF.US,D,20160927,000000,7.05504,7.17558,7.05504,7.09404,304724.34202281,0
+FOF.US,D,20160928,000000,7.08736,7.17042,7.08736,7.17042,153299.48794137,0
+FOF.US,D,20160929,000000,7.14918,7.16515,7.09817,7.16515,140340.98823849,0
+FOF.US,D,20160930,000000,7.17558,7.29656,7.14992,7.26378,282477.83526273,0
+FOF.US,D,20161003,000000,7.28153,7.3892,7.23992,7.37237,185829.33546623,0
+FOF.US,D,20161004,000000,7.33357,7.3892,7.17042,7.18187,245289.61308088,0
+FOF.US,D,20161005,000000,7.20545,7.25496,7.09817,7.14918,219156.51448515,0
+FOF.US,D,20161006,000000,7.13754,7.15464,7.07084,7.09817,170169.06362453,0
+FOF.US,D,20161007,000000,7.13754,7.13754,7.0761,7.11678,89250.02999162,0
+FOF.US,D,20161010,000000,7.13161,7.1937,7.11741,7.18789,103677.57837517,0
+FOF.US,D,20161011,000000,7.18789,7.19935,7.10455,7.1937,181902.29156546,0
+FOF.US,D,20161012,000000,7.18789,7.22622,7.13161,7.20545,88084.371799342,0
+FOF.US,D,20161013,000000,7.17558,7.17558,7.09817,7.15464,82477.502668069,0
+FOF.US,D,20161014,000000,7.15464,7.16515,7.03476,7.05504,123050.92398369,0
+FOF.US,D,20161017,000000,7.0761,7.0761,6.94786,6.97707,257317.71528596,0
+FOF.US,D,20161018,000000,7.00281,7.03017,6.84998,6.96826,191644.85209126,0
+FOF.US,D,20161019,000000,6.95802,7.02865,6.93226,7.00281,145638.0797132,0
+FOF.US,D,20161020,000000,7.02865,7.04473,6.89723,6.96826,109715.58135838,0
+FOF.US,D,20161021,000000,6.95802,7.01457,6.95802,7.00281,108242.27456556,0
+FOF.US,D,20161024,000000,7.0481,7.07026,7.00281,7.01457,86689.840080722,0
+FOF.US,D,20161025,000000,7.04105,7.08155,6.9908,7.08155,116084.65255877,0
+FOF.US,D,20161026,000000,7.07026,7.14419,7.03355,7.13096,139279.65379311,0
+FOF.US,D,20161027,000000,7.15998,7.15998,7.0481,7.09263,71534.154525011,0
+FOF.US,D,20161028,000000,7.07026,7.07469,7.00903,7.06406,99834.632188743,0
+FOF.US,D,20161031,000000,7.06406,7.07469,7.00471,7.03355,77183.604777465,0
+FOF.US,D,20161101,000000,7.05749,7.05749,6.88493,6.93226,242995.55517733,0
+FOF.US,D,20161102,000000,6.93226,6.98113,6.74158,6.76186,233395.64140748,0
+FOF.US,D,20161103,000000,6.78949,6.81371,6.71237,6.7243,150567.90901771,0
+FOF.US,D,20161104,000000,6.70551,6.7243,6.64603,6.67751,133826.07669808,0
+FOF.US,D,20161107,000000,6.72994,6.78949,6.67142,6.78949,362031.07943381,0
+FOF.US,D,20161108,000000,6.78405,6.8731,6.78405,6.81775,199834.26622206,0
+FOF.US,D,20161109,000000,6.8003,6.87976,6.73491,6.87976,297590.93969725,0
+FOF.US,D,20161110,000000,6.87976,6.92664,6.79587,6.79587,227328.89616748,0
+FOF.US,D,20161111,000000,6.79587,6.84998,6.76742,6.83074,136680.07634509,0
+FOF.US,D,20161114,000000,6.8003,6.80744,6.67751,6.69376,219816.52186345,0
+FOF.US,D,20161115,000000,6.71865,6.84396,6.67142,6.83654,203356.7894716,0
+FOF.US,D,20161116,000000,6.84162,6.89545,6.81249,6.88905,93112.137682578,0
+FOF.US,D,20161117,000000,6.90127,7.06406,6.89545,7.01391,160116.72544215,0
+FOF.US,D,20161118,000000,7.02095,7.03204,6.90551,6.90551,130938.0121541,0
+FOF.US,D,20161121,000000,6.963,7.05421,6.87168,7.01391,134268.92035833,0
+FOF.US,D,20161122,000000,7.07026,7.11678,7.01391,7.11678,131345.72638939,0
+FOF.US,D,20161123,000000,7.09732,7.12381,7.06483,7.09263,82942.701416953,0
+FOF.US,D,20161125,000000,7.1039,7.15464,7.08155,7.11678,42252.182018101,0
+FOF.US,D,20161128,000000,7.11678,7.17614,7.08155,7.14419,152416.99420492,0
+FOF.US,D,20161129,000000,7.13161,7.17614,7.07469,7.12381,85815.862568518,0
+FOF.US,D,20161130,000000,7.16054,7.20057,7.09732,7.09732,146706.86585479,0
+FOF.US,D,20161201,000000,7.09732,7.13754,7.06135,7.08155,92390.38767859,0
+FOF.US,D,20161202,000000,7.1039,7.16515,7.05749,7.08155,94816.447057775,0
+FOF.US,D,20161205,000000,7.08577,7.13161,6.99672,7.07834,95199.677148388,0
+FOF.US,D,20161206,000000,7.06406,7.09263,7.05749,7.07026,95756.425307805,0
+FOF.US,D,20161207,000000,7.08155,7.13161,7.07026,7.07026,129314.60690915,0
+FOF.US,D,20161208,000000,7.08577,7.09404,7.05421,7.05421,157161.59563232,0
+FOF.US,D,20161209,000000,7.07309,7.09657,7.04604,7.09102,177994.40916924,0
+FOF.US,D,20161212,000000,7.09102,7.13002,7.03204,7.03204,179013.16249346,0
+FOF.US,D,20161213,000000,7.07309,7.09657,7.02518,7.09102,126868.3214974,0
+FOF.US,D,20161214,000000,7.06972,7.07309,7.0187,7.04604,58994.014337736,0
+FOF.US,D,20161215,000000,7.02518,7.06972,6.99343,7.02518,200322.88458759,0
+FOF.US,D,20161216,000000,7.00536,7.05749,6.96148,7.05684,102928.15064242,0
+FOF.US,D,20161219,000000,7.062,7.09657,7.00536,7.07309,170727.94084001,0
+FOF.US,D,20161220,000000,7.05684,7.06972,7.00536,7.05684,208491.00815779,0
+FOF.US,D,20161221,000000,7.03204,7.05684,7.0187,7.05269,297026.73984163,0
+FOF.US,D,20161222,000000,7.0187,7.0791,7.0187,7.05269,109157.76867093,0
+FOF.US,D,20161223,000000,7.062,7.08483,6.99428,7.08483,142673.36915109,0
+FOF.US,D,20161227,000000,7.07309,7.11516,7.04604,7.09102,180585.470393,0
+FOF.US,D,20161228,000000,7.09102,7.21916,7.08483,7.08483,140325.02031806,0
+FOF.US,D,20161229,000000,7.09102,7.1223,7.07394,7.09657,148389.88466939,0
+FOF.US,D,20161230,000000,7.09657,7.11516,7.0187,7.07309,243621.49765866,0
+FOF.US,D,20170103,000000,7.08483,7.14335,7.08483,7.1223,130456.84548477,0
+FOF.US,D,20170104,000000,7.13603,7.19989,7.10944,7.19989,228394.48872499,0
+FOF.US,D,20170105,000000,7.17558,7.19989,7.10944,7.19989,103409.31731174,0
+FOF.US,D,20170106,000000,7.18187,7.24068,7.17558,7.21268,305879.35493479,0
+FOF.US,D,20170109,000000,7.19427,7.2496,7.18789,7.19989,253677.02942515,0
+FOF.US,D,20170110,000000,7.21916,7.22686,7.16964,7.19427,209567.2459956,0
+FOF.US,D,20170111,000000,7.19427,7.24442,7.18187,7.24442,108366.82434503,0
+FOF.US,D,20170112,000000,7.21916,7.2496,7.21268,7.24442,174647.53304455,0
+FOF.US,D,20170113,000000,7.2496,7.27909,7.24068,7.27909,109006.60569072,0
+FOF.US,D,20170117,000000,7.30098,7.32888,7.2944,7.30784,210253.86657462,0
+FOF.US,D,20170118,000000,7.28869,7.30098,7.24275,7.2944,252598.66253127,0
+FOF.US,D,20170119,000000,7.27845,7.28625,7.23767,7.25898,99207.625179381,0
+FOF.US,D,20170120,000000,7.27845,7.30784,7.26378,7.30784,63577.872032677,0
+FOF.US,D,20170123,000000,7.2822,7.32888,7.2822,7.30784,146074.53620529,0
+FOF.US,D,20170124,000000,7.32888,7.38044,7.30784,7.36975,242036.41542278,0
+FOF.US,D,20170125,000000,7.37435,7.44247,7.37435,7.41362,134838.4428541,0
+FOF.US,D,20170126,000000,7.44247,7.44781,7.36975,7.37435,194622.33698973,0
+FOF.US,D,20170127,000000,7.39858,7.41974,7.38044,7.38044,78304.552792507,0
+FOF.US,D,20170130,000000,7.38044,7.40656,7.32888,7.38044,122640.0161643,0
+FOF.US,D,20170131,000000,7.38044,7.38684,7.32888,7.35556,167659.97105905,0
+FOF.US,D,20170201,000000,7.38684,7.46678,7.38684,7.45344,164878.35931801,0
+FOF.US,D,20170202,000000,7.44247,7.4777,7.42921,7.4777,136889.78836693,0
+FOF.US,D,20170203,000000,7.4849,7.52728,7.47232,7.52146,81714.236070933,0
+FOF.US,D,20170206,000000,7.53894,7.56337,7.51535,7.5578,152456.381742,0
+FOF.US,D,20170207,000000,7.55094,7.56337,7.52728,7.52728,98265.51787329,0
+FOF.US,D,20170208,000000,7.52728,7.55012,7.47232,7.51686,143042.7603773,0
+FOF.US,D,20170209,000000,7.51686,7.5469,7.50362,7.51686,75908.300198145,0
+FOF.US,D,20170210,000000,7.54364,7.56815,7.51046,7.54364,166561.37813262,0
+FOF.US,D,20170213,000000,7.5578,7.58994,7.55094,7.55094,122864.63157853,0
+FOF.US,D,20170214,000000,7.5484,7.59933,7.54138,7.5874,67757.209076417,0
+FOF.US,D,20170215,000000,7.57473,7.61315,7.57473,7.60666,106171.76754824,0
+FOF.US,D,20170216,000000,7.59483,7.60009,7.52559,7.5484,144571.42262765,0
+FOF.US,D,20170217,000000,7.5206,7.52559,7.50108,7.52559,123527.83254089,0
+FOF.US,D,20170221,000000,7.52559,7.57473,7.5161,7.53179,74266.797976689,0
+FOF.US,D,20170222,000000,7.53752,7.56119,7.53752,7.5484,81059.551332801,0
+FOF.US,D,20170223,000000,7.57473,7.6476,7.57473,7.59933,146879.31939557,0
+FOF.US,D,20170224,000000,7.5874,7.6476,7.5874,7.62413,120794.12456119,0
+FOF.US,D,20170227,000000,7.617,7.6539,7.59933,7.6476,125594.0814461,0
+FOF.US,D,20170228,000000,7.62413,7.66152,7.61315,7.61315,179313.35939778,0
+FOF.US,D,20170301,000000,7.6417,7.66602,7.63464,7.66152,198232.15153769,0
+FOF.US,D,20170302,000000,7.66152,7.67251,7.61633,7.6417,247071.63300222,0
+FOF.US,D,20170303,000000,7.63464,7.66152,7.62893,7.66152,101909.39731819,0
+FOF.US,D,20170306,000000,7.6476,7.69197,7.57473,7.62893,158887.19556809,0
+FOF.US,D,20170307,000000,7.60666,7.62413,7.56815,7.59483,155494.54473814,0
+FOF.US,D,20170308,000000,7.5874,7.59933,7.53752,7.53752,98745.620014586,0
+FOF.US,D,20170309,000000,7.5484,7.5484,7.35913,7.38383,275378.49783413,0
+FOF.US,D,20170310,000000,7.40234,7.46998,7.38383,7.46998,405622.43771299,0
+FOF.US,D,20170313,000000,7.46998,7.53179,7.44929,7.53179,106932.90508933,0
+FOF.US,D,20170314,000000,7.52559,7.52559,7.47618,7.47618,185398.20161429,0
+FOF.US,D,20170315,000000,7.48876,7.5484,7.47618,7.5484,117072.53457012,0
+FOF.US,D,20170316,000000,7.55555,7.57473,7.53179,7.5626,170475.64769703,0
+FOF.US,D,20170317,000000,7.57473,7.59483,7.5206,7.57473,160255.11408599,0
+FOF.US,D,20170320,000000,7.5626,7.59483,7.54138,7.55555,170047.70742916,0
+FOF.US,D,20170321,000000,7.56034,7.59088,7.51854,7.51854,92508.550289862,0
+FOF.US,D,20170322,000000,7.51291,7.53029,7.47937,7.49807,94216.053249148,0
+FOF.US,D,20170323,000000,7.48632,7.54061,7.48632,7.49807,128834.50476785,0
+FOF.US,D,20170324,000000,7.50511,7.57302,7.47937,7.50511,68480.023608433,0
+FOF.US,D,20170327,000000,7.48632,7.56034,7.47364,7.53029,73175.656746472,0
+FOF.US,D,20170328,000000,7.53029,7.56034,7.51854,7.54061,132959.55088207,0
+FOF.US,D,20170329,000000,7.56034,7.59878,7.53573,7.59878,222647.10189382,0
+FOF.US,D,20170330,000000,7.57302,7.64018,7.57302,7.63296,155190.08972171,0
+FOF.US,D,20170331,000000,7.63296,7.66529,7.61145,7.66152,127965.84989579,0
+FOF.US,D,20170403,000000,7.67062,7.71562,7.62262,7.71562,130275.87571976,0
+FOF.US,D,20170404,000000,7.71562,7.73272,7.65973,7.73272,394588.60468742,0
+FOF.US,D,20170405,000000,7.74004,7.78252,7.72135,7.73272,241725.57323817,0
+FOF.US,D,20170406,000000,7.76362,7.83699,7.74558,7.77583,209301.11398824,0
+FOF.US,D,20170407,000000,7.76851,7.82517,7.68284,7.80102,196153.12829612,0
+FOF.US,D,20170410,000000,7.80102,7.83183,7.77583,7.83183,151496.17745941,0
+FOF.US,D,20170411,000000,7.83183,7.91263,7.8059,7.90595,128650.34141876,0
+FOF.US,D,20170412,000000,7.90595,7.93008,7.88048,7.90595,169889.09275278,0
+FOF.US,D,20170413,000000,7.89269,7.94417,7.72709,7.78252,276861.38537919,0
+FOF.US,D,20170417,000000,7.78964,7.9175,7.78964,7.85175,278968.08634952,0
+FOF.US,D,20170418,000000,7.84931,7.8912,7.84931,7.86827,101732.68566531,0
+FOF.US,D,20170419,000000,7.8912,7.89684,7.83022,7.8912,111182.500983,0
+FOF.US,D,20170420,000000,7.91684,7.96316,7.87663,7.89684,172069.24615716,0
+FOF.US,D,20170421,000000,7.92107,7.94259,7.89684,7.92107,75960.462071591,0
+FOF.US,D,20170424,000000,7.95555,7.98983,7.93675,7.96316,163794.669784,0
+FOF.US,D,20170425,000000,7.97472,8.03464,7.96898,8.02817,111806.31440826,0
+FOF.US,D,20170426,000000,8.02817,8.07626,8.02129,8.02129,88482.505282367,0
+FOF.US,D,20170427,000000,8.02817,8.13939,8.02129,8.12059,145970.21245838,0
+FOF.US,D,20170428,000000,8.12756,8.18004,8.06244,8.12756,183825.89371474,0
+FOF.US,D,20170501,000000,8.15479,8.18532,8.12756,8.1685,126081.63528361,0
+FOF.US,D,20170502,000000,8.17423,8.19152,8.13365,8.15479,131167.95020847,0
+FOF.US,D,20170503,000000,8.13939,8.14718,8.1002,8.12059,117912.44718537,0
+FOF.US,D,20170504,000000,8.11552,8.13365,8.02129,8.0695,122147.13968665,0
+FOF.US,D,20170505,000000,8.0695,8.11552,8.05399,8.10274,52228.938710389,0
+FOF.US,D,20170508,000000,8.10274,8.13939,8.05399,8.13365,93974.405386455,0
+FOF.US,D,20170509,000000,8.12756,8.15479,8.10838,8.10838,112747.35718633,0
+FOF.US,D,20170510,000000,8.12756,8.14032,8.07626,8.07626,95925.685264492,0
+FOF.US,D,20170511,000000,8.0695,8.10838,8.0695,8.08677,91087.405370506,0
+FOF.US,D,20170512,000000,8.11552,8.13365,8.08997,8.10274,93044.007888689,0
+FOF.US,D,20170515,000000,8.12756,8.14718,8.08761,8.08997,133236.32816974,0
+FOF.US,D,20170516,000000,8.11909,8.17847,8.1002,8.16663,132778.58111707,0
+FOF.US,D,20170517,000000,8.12585,8.14115,7.98815,8.01858,143225.85919839,0
+FOF.US,D,20170518,000000,8.00693,8.06695,7.96729,8.06009,116793.62822639,0
+FOF.US,D,20170519,000000,8.09401,8.20082,8.06009,8.13853,96510.111152677,0
+FOF.US,D,20170522,000000,8.17847,8.20768,8.13853,8.20082,65355.633841909,0
+FOF.US,D,20170523,000000,8.18532,8.20082,8.13853,8.13853,101546.39326015,0
+FOF.US,D,20170524,000000,8.17254,8.20768,8.13853,8.14539,92652.261573842,0
+FOF.US,D,20170525,000000,8.14539,8.19057,8.13853,8.17847,137777.60474352,0
+FOF.US,D,20170526,000000,8.16663,8.20082,8.0805,8.08847,225695.91017025,0
+FOF.US,D,20170530,000000,8.11382,8.19057,8.09401,8.19057,108907.60458401,0
+FOF.US,D,20170531,000000,8.16663,8.18092,8.07474,8.08584,126469.12348633,0
+FOF.US,D,20170601,000000,8.09401,8.20082,8.09401,8.20082,99090.527096138,0
+FOF.US,D,20170602,000000,8.19057,8.21979,8.17254,8.17254,73222.495979768,0
+FOF.US,D,20170605,000000,8.19471,8.21368,8.13853,8.20082,62324.922541979,0
+FOF.US,D,20170606,000000,8.19057,8.24461,8.17847,8.24461,57596.289035028,0
+FOF.US,D,20170607,000000,8.23247,8.24891,8.20082,8.20082,64958.564886913,0
+FOF.US,D,20170608,000000,8.20082,8.23247,8.11909,8.11909,117569.66915987,0
+FOF.US,D,20170609,000000,8.13177,8.16663,8.06009,8.06009,118141.32071172,0
+FOF.US,D,20170612,000000,8.06009,8.10594,8.00063,8.0244,133788.81821705,0
+FOF.US,D,20170613,000000,8.04572,8.11909,8.0244,8.08912,109416.4489821,0
+FOF.US,D,20170614,000000,8.10594,8.12585,8.0244,8.1002,93074.879201544,0
+FOF.US,D,20170615,000000,8.08847,8.09401,8.0244,8.08847,89693.938179916,0
+FOF.US,D,20170616,000000,8.08584,8.12585,8.0805,8.0805,45479.831003484,0
+FOF.US,D,20170619,000000,8.09401,8.17254,8.09401,8.12585,80904.130240499,0
+FOF.US,D,20170620,000000,8.15047,8.15047,8.00477,8.03558,145183.5262446,0
+FOF.US,D,20170621,000000,8.0723,8.18363,8.02216,8.12398,157397.92085486,0
+FOF.US,D,20170622,000000,8.11627,8.17771,8.03558,8.05661,67133.395651141,0
+FOF.US,D,20170623,000000,8.08312,8.17018,7.99077,8.05661,123440.54124246,0
+FOF.US,D,20170626,000000,8.06526,8.15825,8.06526,8.11118,71293.57119035,0
+FOF.US,D,20170627,000000,8.11627,8.17771,8.04996,8.0723,68351.215716868,0
+FOF.US,D,20170628,000000,8.10435,8.14371,8.08312,8.10435,77759.514441413,0
+FOF.US,D,20170629,000000,8.10435,8.12923,8.0723,8.08312,80936.066081382,0
+FOF.US,D,20170630,000000,8.08312,8.2181,8.05661,8.19057,258382.24331544,0
+FOF.US,D,20170703,000000,8.22402,8.30914,8.21274,8.30914,87876.788833594,0
+FOF.US,D,20170705,000000,8.30143,8.30914,8.21274,8.25135,103036.73250142,0
+FOF.US,D,20170706,000000,8.22402,8.22806,8.19395,8.21274,55950.52870145,0
+FOF.US,D,20170707,000000,8.23164,8.24279,8.19989,8.2181,65928.34992177,0
+FOF.US,D,20170710,000000,8.20682,8.23662,8.19989,8.20682,86752.647234462,0
+FOF.US,D,20170711,000000,8.21274,8.23662,8.19395,8.19989,160671.34454552,0
+FOF.US,D,20170712,000000,8.21274,8.28563,8.21274,8.266,136173.36100308,0
+FOF.US,D,20170713,000000,8.27128,8.4059,8.27128,8.39809,162785.49721205,0
+FOF.US,D,20170714,000000,8.37132,8.44242,8.34427,8.41461,163183.63069509,0
+FOF.US,D,20170717,000000,8.39274,8.47896,8.39274,8.4059,153540.07127602,0
+FOF.US,D,20170718,000000,8.39274,8.4663,8.35045,8.39274,151207.69036344,0
+FOF.US,D,20170719,000000,8.39274,8.4663,8.39274,8.41461,87008.133961537,0
+FOF.US,D,20170720,000000,8.41461,8.46028,8.39274,8.41461,103865.99983639,0
+FOF.US,D,20170721,000000,8.42016,8.45295,8.40945,8.42016,43790.425020699,0
+FOF.US,D,20170724,000000,8.43274,8.47896,8.43274,8.4663,83847.55024201,0
+FOF.US,D,20170725,000000,8.47174,8.50481,8.39809,8.39809,215422.15015774,0
+FOF.US,D,20170726,000000,8.42429,8.49945,8.41461,8.4861,95755.360779775,0
+FOF.US,D,20170727,000000,8.47896,8.50481,8.39274,8.39274,121538.22965379,0
+FOF.US,D,20170728,000000,8.39274,8.42429,8.34427,8.3654,124057.96749956,0
+FOF.US,D,20170731,000000,8.38644,8.38644,8.34427,8.35731,104067.19563396,0
+FOF.US,D,20170801,000000,8.35731,8.39809,8.3468,8.37939,146531.21872991,0
+FOF.US,D,20170802,000000,8.37939,8.40945,8.3654,8.39274,61770.30343862,0
+FOF.US,D,20170803,000000,8.39274,8.40945,8.3654,8.3654,88027.951813779,0
+FOF.US,D,20170804,000000,8.39716,8.39716,8.29512,8.32567,91716.541435927,0
+FOF.US,D,20170807,000000,8.32567,8.36353,8.30048,8.30837,81541.782530156,0
+FOF.US,D,20170808,000000,8.2849,8.32567,8.24967,8.26434,208062.00336192,0
+FOF.US,D,20170809,000000,8.25568,8.2849,8.22233,8.27128,224081.02114954,0
+FOF.US,D,20170810,000000,8.24967,8.24967,8.02281,8.05314,199604.3281677,0
+FOF.US,D,20170811,000000,7.95969,8.18964,7.87571,8.15571,305079.89438466,0
+FOF.US,D,20170814,000000,8.21191,8.30837,8.12839,8.30048,274459.81014469,0
+FOF.US,D,20170815,000000,8.29512,8.33732,8.25652,8.27793,67848.758486953,0
+FOF.US,D,20170816,000000,8.27128,8.32567,8.27128,8.31891,89217.029622707,0
+FOF.US,D,20170817,000000,8.30837,8.32567,8.13272,8.14718,231214.42347507,0
+FOF.US,D,20170818,000000,8.13272,8.1608,8.03794,8.11552,179878.62378143,0
+FOF.US,D,20170821,000000,8.13939,8.16936,8.11552,8.1608,63566.162224353,0
+FOF.US,D,20170822,000000,8.21107,8.26434,8.19057,8.24187,131913.1198291,0
+FOF.US,D,20170823,000000,8.20429,8.27793,8.18184,8.21107,186666.05449739,0
+FOF.US,D,20170824,000000,8.22149,8.24187,8.1888,8.2027,63758.841797688,0
+FOF.US,D,20170825,000000,8.21734,8.27128,8.21107,8.26434,207191.2194338,0
+FOF.US,D,20170828,000000,8.26434,8.30048,8.21107,8.21734,142451.94732097,0
+FOF.US,D,20170829,000000,8.20429,8.30048,8.20175,8.29015,70017.202083003,0
+FOF.US,D,20170830,000000,8.2849,8.36624,8.2849,8.35141,64307.073732871,0
+FOF.US,D,20170831,000000,8.38053,8.3962,8.33732,8.35825,66022.028388362,0
+FOF.US,D,20170901,000000,8.35825,8.51373,8.34952,8.42523,152576.67340936,0
+FOF.US,D,20170905,000000,8.43867,8.49323,8.4059,8.49323,190339.74072713,0
+FOF.US,D,20170906,000000,8.46723,8.48789,8.42523,8.46196,86304.480934051,0
+FOF.US,D,20170907,000000,8.44788,8.4816,8.39367,8.39367,142544.56125952,0
+FOF.US,D,20170908,000000,8.41031,8.49323,8.39883,8.42523,76323.466129644,0
+FOF.US,D,20170911,000000,8.44788,8.47361,8.38737,8.38737,82904.37840789,0
+FOF.US,D,20170912,000000,8.41031,8.44788,8.39883,8.41031,86988.972457006,0
+FOF.US,D,20170913,000000,8.41031,8.43867,8.37225,8.41031,63597.033537208,0
+FOF.US,D,20170914,000000,8.41031,8.43867,8.35141,8.35731,217270.17081692,0
+FOF.US,D,20170915,000000,8.34427,8.37225,8.33732,8.36624,55854.721178798,0
+FOF.US,D,20170918,000000,8.36624,8.43274,8.36624,8.41031,93718.91865938,0
+FOF.US,D,20170919,000000,8.41031,8.48077,8.41031,8.48077,55559.846914633,0
+FOF.US,D,20170920,000000,8.46723,8.48872,8.43867,8.46723,116061.23294211,0
+FOF.US,D,20170921,000000,8.44788,8.48077,8.42523,8.42523,66721.423303731,0
+FOF.US,D,20170922,000000,8.41556,8.50123,8.41556,8.46196,105927.99062949,0
+FOF.US,D,20170925,000000,8.44788,8.49231,8.44788,8.47446,54225.993293694,0
+FOF.US,D,20170926,000000,8.49418,8.52622,8.46196,8.46196,76269.175200141,0
+FOF.US,D,20170927,000000,8.48077,8.52001,8.48077,8.49146,74141.18366921,0
+FOF.US,D,20170928,000000,8.48077,8.58408,8.48077,8.55214,99743.082778209,0
+FOF.US,D,20170929,000000,8.53036,8.62204,8.48872,8.48872,111934.05777182,0
+FOF.US,D,20171002,000000,8.52622,8.604,8.51635,8.56379,133540.78318618,0
+FOF.US,D,20171003,000000,8.58408,8.63367,8.55724,8.63367,100383.92865196,0
+FOF.US,D,20171004,000000,8.60937,8.64137,8.54472,8.56379,91009.694824355,0
+FOF.US,D,20171005,000000,8.55628,8.62204,8.55459,8.5763,53105.045278651,0
+FOF.US,D,20171006,000000,8.5763,8.62204,8.5699,8.59772,68085.083709497,0
+FOF.US,D,20171009,000000,8.59772,8.604,8.55214,8.56379,129748.93434517,0
+FOF.US,D,20171010,000000,8.5763,8.59772,8.55214,8.56379,84437.298770341,0
+FOF.US,D,20171011,000000,8.58408,8.62204,8.5763,8.61668,80244.122862219,0
+FOF.US,D,20171012,000000,8.59046,8.66309,8.5763,8.6476,112793.1318916,0
+FOF.US,D,20171013,000000,8.63367,8.67399,8.61668,8.61668,88182.308378055,0
+FOF.US,D,20171016,000000,8.62665,8.6476,8.61219,8.63367,104655.87963426,0
+FOF.US,D,20171017,000000,8.6476,8.66309,8.55544,8.55544,117224.76207833,0
+FOF.US,D,20171018,000000,8.5512,8.58326,8.54379,8.5512,108349.79189656,0
+FOF.US,D,20171019,000000,8.53588,8.53588,8.4816,8.53588,100766.09421454,0
+FOF.US,D,20171020,000000,8.53588,8.59046,8.52537,8.55544,62018.338469487,0
+FOF.US,D,20171023,000000,8.57535,8.65502,8.50667,8.59772,109082.18718084,0
+FOF.US,D,20171024,000000,8.59772,8.60937,8.51908,8.57535,114788.05741886,0
+FOF.US,D,20171025,000000,8.54379,8.55544,8.39716,8.41461,140828.54207599,0
+FOF.US,D,20171026,000000,8.42364,8.51908,8.39716,8.42016,94761.091600243,0
+FOF.US,D,20171027,000000,8.4379,8.61668,8.4379,8.59772,202507.29610409,0
+FOF.US,D,20171030,000000,8.60937,8.62288,8.5512,8.57535,87796.949231382,0
+FOF.US,D,20171031,000000,8.56285,8.604,8.56285,8.604,86347.06205523,0
+FOF.US,D,20171101,000000,8.64137,8.64137,8.55544,8.56643,111836.12119311,0
+FOF.US,D,20171102,000000,8.54379,8.59046,8.52537,8.54379,85304.889114368,0
+FOF.US,D,20171103,000000,8.53036,8.5512,8.47267,8.51373,81774.914168612,0
+FOF.US,D,20171106,000000,8.49323,8.5512,8.49323,8.52847,88050.306902398,0
+FOF.US,D,20171107,000000,8.51908,8.57535,8.51908,8.55544,95393.421249753,0
+FOF.US,D,20171108,000000,8.5512,8.56285,8.50667,8.56285,65486.570789535,0
+FOF.US,D,20171109,000000,8.52537,8.53036,8.46113,8.47896,82185.821987992,0
+FOF.US,D,20171110,000000,8.49323,8.51908,8.446,8.50667,58674.655928891,0
+FOF.US,D,20171113,000000,8.48707,8.51373,8.41461,8.43003,93850.920135036,0
+FOF.US,D,20171114,000000,8.40945,8.42269,8.3406,8.35459,162271.33017382,0
+FOF.US,D,20171115,000000,8.31709,8.3406,8.25746,8.25746,142278.42925214,0
+FOF.US,D,20171116,000000,8.30415,8.33552,8.27314,8.27314,163547.69928117,0
+FOF.US,D,20171117,000000,8.27314,8.31709,8.27314,8.28659,146293.82897935,0
+FOF.US,D,20171120,000000,8.29786,8.3468,8.29786,8.3468,99558.919429107,0
+FOF.US,D,20171121,000000,8.36943,8.3918,8.33552,8.3918,58990.820753648,0
+FOF.US,D,20171122,000000,8.38382,8.42016,8.3406,8.34427,156498.39466995,0
+FOF.US,D,20171124,000000,8.35459,8.4059,8.35459,8.4059,28703.933786904,0
+FOF.US,D,20171127,000000,8.40512,8.40512,8.31081,8.31709,118645.9069977,0
+FOF.US,D,20171128,000000,8.33552,8.41461,8.31081,8.41461,198274.73265886,0
+FOF.US,D,20171129,000000,8.41461,8.42016,8.35309,8.37751,120810.09248162,0
+FOF.US,D,20171130,000000,8.39716,8.43274,8.38382,8.42016,157447.95367224,0
+FOF.US,D,20171201,000000,8.40512,8.44788,8.3901,8.40054,86501.418619505,0
+FOF.US,D,20171204,000000,8.43274,8.47989,8.43274,8.45295,51888.289740953,0
+FOF.US,D,20171205,000000,8.45295,8.51448,8.43274,8.47267,138431.2249536,0
+FOF.US,D,20171206,000000,8.47989,8.50123,8.38382,8.39716,155654.22394259,0
+FOF.US,D,20171207,000000,8.3918,8.40512,8.3468,8.40054,91111.889515183,0
+FOF.US,D,20171208,000000,8.41461,8.47989,8.39716,8.47989,116885.17763692,0
+FOF.US,D,20171211,000000,8.49418,8.55383,8.46113,8.55214,78692.040995237,0
+FOF.US,D,20171212,000000,8.55214,8.58503,8.52001,8.58503,117634.60536968,0
+FOF.US,D,20171213,000000,8.59142,8.61574,8.52622,8.53778,94946.319477372,0
+FOF.US,D,20171214,000000,8.54472,8.57817,8.52275,8.57723,91191.729117393,0
+FOF.US,D,20171215,000000,8.56379,8.5763,8.51448,8.54472,71583.122814369,0
+FOF.US,D,20171218,000000,8.55628,8.62288,8.52001,8.57723,79093.368062351,0
+FOF.US,D,20171219,000000,8.62288,8.65764,8.61122,8.63585,75858.26738076,0
+FOF.US,D,20171220,000000,8.64945,8.65764,8.62026,8.62843,97350.023767936,0
+FOF.US,D,20171221,000000,8.65764,8.67765,8.60484,8.60484,124236.80820851,0
+FOF.US,D,20171222,000000,8.63585,8.6831,8.62843,8.6831,100438.21958146,0
+FOF.US,D,20171226,000000,8.67765,8.68957,8.64401,8.6476,65330.085169201,0
+FOF.US,D,20171227,000000,8.66403,8.68957,8.64945,8.67765,54887.0652,0
+FOF.US,D,20171228,000000,8.6831,8.68957,8.66403,8.6831,51979.83915149,0
+FOF.US,D,20171229,000000,8.67765,8.76115,8.67765,8.73984,96749.629959312,0
+FOF.US,D,20180102,000000,8.73345,8.79715,8.73345,8.77684,89732.261188977,0
+FOF.US,D,20180103,000000,8.74641,8.79715,8.74641,8.78971,96361.077228549,0
+FOF.US,D,20180104,000000,8.79715,8.85885,8.78427,8.83649,193186.28867795,0
+FOF.US,D,20180105,000000,8.83011,8.83649,8.78971,8.78971,99665.372232056,0
+FOF.US,D,20180108,000000,8.78971,8.85227,8.78971,8.81066,79167.885024415,0
+FOF.US,D,20180109,000000,8.84401,8.85885,8.8162,8.81987,125473.78977878,0
+FOF.US,D,20180110,000000,8.81987,8.83649,8.78427,8.78427,85403.890221111,0
+FOF.US,D,20180111,000000,8.8162,8.83649,8.79856,8.82636,151422.72502538,0
+FOF.US,D,20180112,000000,8.8023,8.85227,8.8023,8.85227,90119.749391707,0
+FOF.US,D,20180116,000000,8.89494,8.90423,8.81987,8.83649,221422.89465993,0
+FOF.US,D,20180117,000000,8.85885,8.87248,8.83011,8.87248,66762.939896883,0
+FOF.US,D,20180118,000000,8.86411,8.87248,8.79621,8.8162,119116.42838672,0
+FOF.US,D,20180119,000000,8.80136,8.81987,8.78333,8.8162,79254.111794803,0
+FOF.US,D,20180122,000000,8.82636,8.82636,8.76763,8.80596,146662.15567753,0
+FOF.US,D,20180123,000000,8.78877,8.84401,8.78877,8.82636,164581.35599779,0
+FOF.US,D,20180124,000000,8.84401,8.90799,8.83649,8.90799,97258.474357402,0
+FOF.US,D,20180125,000000,8.90799,8.93355,8.88,8.93355,91583.475432242,0
+FOF.US,D,20180126,000000,8.92104,8.93917,8.89494,8.91447,88612.377701964,0
+FOF.US,D,20180129,000000,8.90423,8.91176,8.80136,8.80136,158509.28811765,0
+FOF.US,D,20180130,000000,8.72705,8.75205,8.62748,8.63489,280993.88318963,0
+FOF.US,D,20180131,000000,8.65595,8.6831,8.62748,8.65595,71233.9576207,0
+FOF.US,D,20180201,000000,8.60307,8.70046,8.60307,8.63489,113917.27349075,0
+FOF.US,D,20180202,000000,8.64225,8.64225,8.52462,8.53412,166718.928281,0
+FOF.US,D,20180205,000000,8.46798,8.49146,7.66903,8.10435,530789.64341928,0
+FOF.US,D,20180206,000000,7.99256,8.32473,7.86913,8.29786,371460.66871894,0
+FOF.US,D,20180207,000000,8.31709,8.42092,8.26688,8.3654,115591.77608112,0
+FOF.US,D,20180208,000000,8.35731,8.3654,8.16756,8.17423,125683.50180057,0
+FOF.US,D,20180209,000000,8.2181,8.2181,7.98983,8.12585,354843.38617876,0
+FOF.US,D,20180212,000000,8.18804,8.2584,8.13177,8.23585,123642.80156806,0
+FOF.US,D,20180213,000000,8.2181,8.28931,8.19152,8.2584,86386.449592321,0
+FOF.US,D,20180214,000000,8.2584,8.40054,8.2584,8.40054,119408.10906679,0
+FOF.US,D,20180215,000000,8.42176,8.4861,8.38138,8.47079,164633.51787123,0
+FOF.US,D,20180216,000000,8.44335,8.51908,8.44335,8.46459,87324.298786292,0
+FOF.US,D,20180220,000000,8.45032,8.45933,8.35731,8.36624,137753.12059883,0
+FOF.US,D,20180221,000000,8.40054,8.43614,8.38833,8.39536,91108.695931094,0
+FOF.US,D,20180222,000000,8.42176,8.42176,8.36624,8.36624,55705.68725467,0
+FOF.US,D,20180223,000000,8.41208,8.41838,8.38138,8.41208,79802.343729986,0
+FOF.US,D,20180226,000000,8.41838,8.45849,8.41208,8.42176,154657.82570697,0
+FOF.US,D,20180227,000000,8.45032,8.45933,8.38833,8.40776,85498.633215735,0
+FOF.US,D,20180228,000000,8.42176,8.45933,8.38833,8.40054,119909.5017687,0
+FOF.US,D,20180301,000000,8.40054,8.42176,8.34332,8.34332,115303.28898512,0
+FOF.US,D,20180302,000000,8.32386,8.38833,8.29879,8.36624,117569.66915987,0
+FOF.US,D,20180305,000000,8.35731,8.41838,8.32473,8.41838,120176.69830409,0
+FOF.US,D,20180306,000000,8.40776,8.44335,8.40054,8.41838,134593.60140735,0
+FOF.US,D,20180307,000000,8.37225,8.41838,8.35731,8.38833,108088.98252935,0
+FOF.US,D,20180308,000000,8.40054,8.4289,8.40054,8.4289,38517.817690683,0
+FOF.US,D,20180309,000000,8.45032,8.51373,8.44335,8.50573,99026.655414368,0
+FOF.US,D,20180312,000000,8.54472,8.58503,8.52537,8.53036,105827.9249947,0
+FOF.US,D,20180313,000000,8.55628,8.58503,8.50573,8.52537,129067.6364063,0
+FOF.US,D,20180314,000000,8.52537,8.52537,8.47896,8.47896,38112.23251145,0
+FOF.US,D,20180315,000000,8.50573,8.52537,8.41838,8.4861,91868.768944145,0
+FOF.US,D,20180316,000000,8.50573,8.50573,8.44335,8.45032,92084.868134127,0
+FOF.US,D,20180319,000000,8.42176,8.43454,8.31709,8.35731,75953.010375384,0
+FOF.US,D,20180320,000000,8.35731,8.40054,8.35045,8.38833,72308.066402445,0
+FOF.US,D,20180321,000000,8.40054,8.4165,8.33645,8.40054,152984.38764463,0
+FOF.US,D,20180322,000000,8.35045,8.39536,8.31176,8.31709,82072.982016866,0
+FOF.US,D,20180323,000000,8.32932,8.36624,8.18532,8.19057,107232.03746559,0
+FOF.US,D,20180326,000000,8.291,8.32932,8.22233,8.25051,175869.61122241,0
+FOF.US,D,20180327,000000,8.25746,8.33645,8.22233,8.25746,115997.36126034,0
+FOF.US,D,20180328,000000,8.266,8.266,8.18532,8.2101,96492.014176177,0
+FOF.US,D,20180329,000000,8.21734,8.28563,8.2101,8.266,53887.473380319,0
+FOF.US,D,20180402,000000,8.22233,8.29786,8.19057,8.2101,96139.655398419,0
+FOF.US,D,20180403,000000,8.25051,8.266,8.21734,8.23585,72050.45061931,0
+FOF.US,D,20180404,000000,8.2101,8.35731,8.19912,8.35731,193524.80859134,0
+FOF.US,D,20180405,000000,8.37225,8.40776,8.33645,8.40776,69127.256650356,0
+FOF.US,D,20180406,000000,8.37225,8.39536,8.23068,8.28659,99711.146937324,0
+FOF.US,D,20180409,000000,8.291,8.35045,8.291,8.31176,74062.408595029,0
+FOF.US,D,20180410,000000,8.33645,8.40776,8.33645,8.35045,71316.990806997,0
+FOF.US,D,20180411,000000,8.36624,8.42016,8.35731,8.41208,55868.560043181,0
+FOF.US,D,20180412,000000,8.39536,8.43867,8.35045,8.35045,82779.828628443,0
+FOF.US,D,20180413,000000,8.38138,8.41933,8.31709,8.32932,96724.081286603,0
+FOF.US,D,20180416,000000,8.38138,8.48707,8.35731,8.41208,78631.362897557,0
+FOF.US,D,20180417,000000,8.40054,8.4663,8.39536,8.43003,78169.357732762,0
+FOF.US,D,20180418,000000,8.47267,8.47267,8.41208,8.44421,55469.362032127,0
+FOF.US,D,20180419,000000,8.41933,8.44421,8.37225,8.38138,57763.419935656,0
+FOF.US,D,20180420,000000,8.35731,8.41208,8.35731,8.40776,37676.840547394,0
+FOF.US,D,20180423,000000,8.41208,8.41933,8.38833,8.41933,67628.401184849,0
+FOF.US,D,20180424,000000,8.42269,8.45115,8.32659,8.33645,115767.42320597,0
+FOF.US,D,20180425,000000,8.33645,8.33645,8.31081,8.31709,61604.237066021,0
+FOF.US,D,20180426,000000,8.37225,8.43698,8.31081,8.42269,94196.891744617,0
+FOF.US,D,20180427,000000,8.40054,8.46028,8.38382,8.41933,43856.425758527,0
+FOF.US,D,20180430,000000,8.46028,8.52707,8.44421,8.45115,59864.79826585,0
+FOF.US,D,20180501,000000,8.43698,8.47267,8.41208,8.46798,94408.732822484,0
+FOF.US,D,20180502,000000,8.48789,8.50208,8.42429,8.50208,112515.29007592,0
+FOF.US,D,20180503,000000,8.47267,8.48789,8.38833,8.47267,118846.03826723,0
+FOF.US,D,20180504,000000,8.46028,8.53412,8.42269,8.50208,73537.596276494,0
+FOF.US,D,20180507,000000,8.50847,8.56643,8.50208,8.553,92959.910174362,0
+FOF.US,D,20180508,000000,8.53223,8.59582,8.53223,8.59582,72460.29391066,0
+FOF.US,D,20180509,000000,8.60842,8.60842,8.56003,8.60211,84785.399435982,0
+FOF.US,D,20180510,000000,8.58766,8.63367,8.58164,8.58766,72816.910800537,0
+FOF.US,D,20180511,000000,8.58766,8.61668,8.58766,8.61668,37472.451165734,0
+FOF.US,D,20180514,000000,8.62665,8.69503,8.61491,8.67673,103109.12040742,0
+FOF.US,D,20180515,000000,8.64853,8.67673,8.59488,8.67673,74002.795025377,0
+FOF.US,D,20180516,000000,8.62665,8.70236,8.61574,8.61574,94839.866674423,0
+FOF.US,D,20180517,000000,8.66403,8.70236,8.64137,8.69503,92920.52263727,0
+FOF.US,D,20180518,000000,8.66403,8.70236,8.59488,8.60758,63954.714955113,0
+FOF.US,D,20180521,000000,8.62026,8.66403,8.62026,8.6567,55766.365352351,0
+FOF.US,D,20180522,000000,8.63367,8.69503,8.63367,8.6567,52168.260612707,0
+FOF.US,D,20180523,000000,8.62665,8.67673,8.62026,8.67673,60712.162577317,0
+FOF.US,D,20180524,000000,8.67673,8.67673,8.62026,8.66403,55564.10502675,0
+FOF.US,D,20180525,000000,8.62665,8.66403,8.61574,8.66403,47931.439055377,0
+FOF.US,D,20180529,000000,8.62026,8.64045,8.57253,8.58071,72412.390149334,0
+FOF.US,D,20180530,000000,8.62665,8.70046,8.60127,8.68957,89393.741275602,0
+FOF.US,D,20180531,000000,8.68957,8.70969,8.62665,8.66403,51045.183541606,0
+FOF.US,D,20180601,000000,8.68957,8.73439,8.64853,8.68957,84555.461381614,0
+FOF.US,D,20180604,000000,8.70969,8.7649,8.66948,8.6831,88000.274085012,0
+FOF.US,D,20180605,000000,8.70236,8.7714,8.6567,8.74923,56294.371254974,0
+FOF.US,D,20180606,000000,8.75572,8.7714,8.72151,8.72886,79013.528460139,0
+FOF.US,D,20180607,000000,8.74923,8.7714,8.71701,8.7649,52910.236649256,0
+FOF.US,D,20180608,000000,8.73439,8.7714,8.70236,8.75572,53975.829206766,0
+FOF.US,D,20180611,000000,8.7805,8.89494,8.7714,8.83011,65515.313046331,0
+FOF.US,D,20180612,000000,8.83649,8.84306,8.70236,8.74923,171633.8541931,0
+FOF.US,D,20180613,000000,8.7417,8.84306,8.70141,8.71701,146111.79468632,0
+FOF.US,D,20180614,000000,8.71701,8.82354,8.70236,8.82354,94597.1542837,0
+FOF.US,D,20180615,000000,8.75572,8.88,8.73439,8.85134,104304.58538452,0
+FOF.US,D,20180618,000000,8.83011,8.91447,8.7417,8.91447,270340.08667059,0
+FOF.US,D,20180619,000000,8.88,8.89494,8.78691,8.83011,77527.447330986,0
+FOF.US,D,20180620,000000,8.83567,8.88,8.72058,8.72058,74994.935148852,0
+FOF.US,D,20180621,000000,8.75477,8.75477,8.6831,8.72801,51056.89334993,0
+FOF.US,D,20180622,000000,8.77045,8.80596,8.75477,8.80596,66002.866883832,0
+FOF.US,D,20180625,000000,8.79253,8.79253,8.64674,8.64674,126644.7706112,0
+FOF.US,D,20180626,000000,8.68761,8.78691,8.67127,8.78691,36123.694152382,0
+FOF.US,D,20180627,000000,8.79856,8.83011,8.64674,8.69418,91718.670491986,0
+FOF.US,D,20180628,000000,8.7078,8.83011,8.67492,8.82269,89046.705137992,0
+FOF.US,D,20180629,000000,8.82269,8.91447,8.80596,8.80596,100222.12039147,0
+FOF.US,D,20180702,000000,8.85792,8.92198,8.83011,8.83567,118132.80448747,0
+FOF.US,D,20180703,000000,8.87248,8.93542,8.8504,8.89494,59796.668471964,0
+FOF.US,D,20180705,000000,8.92789,9.00869,8.90704,8.9542,125219.36757973,0
+FOF.US,D,20180706,000000,8.9542,8.9542,8.91447,8.9542,159149.06946336,0
+FOF.US,D,20180709,000000,8.94669,8.96078,8.90799,8.91447,139983.30682059,0
+FOF.US,D,20180710,000000,8.90799,8.96078,8.90799,8.94669,83939.099652546,0
+FOF.US,D,20180711,000000,8.92789,8.94669,8.90799,8.92198,46011.030490194,0
+FOF.US,D,20180712,000000,8.93542,8.942,8.90799,8.942,51399.671375423,0
+FOF.US,D,20180713,000000,8.91447,8.96923,8.89023,8.90799,42025.437547822,0
+FOF.US,D,20180716,000000,8.942,8.9542,8.92198,8.93542,53095.464526385,0
+FOF.US,D,20180717,000000,8.942,8.96078,8.91447,8.96078,53595.79270024,0
+FOF.US,D,20180718,000000,8.9542,8.9542,8.89494,8.89494,90263.460675686,0
+FOF.US,D,20180719,000000,8.87165,8.92198,8.82917,8.87904,83698.516317884,0
+FOF.US,D,20180720,000000,8.92198,8.9542,8.90423,8.92198,57363.157396573,0
+FOF.US,D,20180723,000000,8.9542,8.95701,8.90799,8.94669,109959.35827714,0
+FOF.US,D,20180724,000000,8.96078,9.00306,8.92789,8.96923,83761.323471622,0
+FOF.US,D,20180725,000000,8.99649,9.17589,8.97486,9.0998,108373.21151321,0
+FOF.US,D,20180726,000000,9.08854,9.17589,9.08196,9.0998,137835.0892571,0
+FOF.US,D,20180727,000000,9.13175,9.14677,9.12046,9.12517,58194.553787595,0
+FOF.US,D,20180730,000000,9.14114,9.14114,8.942,8.942,102901.53744168,0
+FOF.US,D,20180731,000000,9.03029,9.10544,9.03029,9.06035,81691.880982313,0
+FOF.US,D,20180801,000000,9.05284,9.13175,9.05284,9.12046,84779.012267806,0
+FOF.US,D,20180802,000000,9.11294,9.2116,9.11294,9.18905,258507.85762292,0
+FOF.US,D,20180803,000000,9.1618,9.21722,9.1618,9.18342,24673.630667293,0
+FOF.US,D,20180806,000000,9.19185,9.2116,9.15616,9.19185,51282.57329218,0
+FOF.US,D,20180807,000000,9.20502,9.2116,9.18342,9.18716,38623.205965601,0
+FOF.US,D,20180808,000000,9.20502,9.24447,9.19185,9.2116,47312.948270249,0
+FOF.US,D,20180809,000000,9.21722,9.22569,9.20502,9.2116,32824.721789023,0
+FOF.US,D,20180810,000000,9.19749,9.2022,9.1618,9.18342,49261.034564196,0
+FOF.US,D,20180813,000000,9.18342,9.2116,9.14773,9.14773,20447.454390256,0
+FOF.US,D,20180814,000000,9.14114,9.18342,9.14114,9.17589,26415.198523522,0
+FOF.US,D,20180815,000000,9.14773,9.17589,9.09322,9.14114,70889.050539147,0
+FOF.US,D,20180816,000000,9.1618,9.20502,9.0998,9.10261,68350.151188838,0
+FOF.US,D,20180817,000000,9.08665,9.15522,9.08665,9.12046,61338.105058651,0
+FOF.US,D,20180820,000000,9.13175,9.19185,9.13175,9.15522,102289.43382473,0
+FOF.US,D,20180821,000000,9.15522,9.18342,9.13268,9.13268,81167.068663778,0
+FOF.US,D,20180822,000000,9.12046,9.16742,9.12046,9.13268,71033.826351156,0
+FOF.US,D,20180823,000000,9.13175,9.15522,9.05189,9.07914,148806.11512892,0
+FOF.US,D,20180824,000000,9.09887,9.12517,9.08573,9.11294,61846.949456743,0
+FOF.US,D,20180827,000000,9.128,9.16742,9.128,9.15522,55763.171768263,0
+FOF.US,D,20180828,000000,9.18342,9.19749,9.13175,9.14773,34024.444878247,0
+FOF.US,D,20180829,000000,9.16742,9.2116,9.15522,9.2116,62699.636408355,0
+FOF.US,D,20180830,000000,9.22569,9.22569,9.16742,9.20502,65001.146008093,0
+FOF.US,D,20180831,000000,9.20502,9.2116,9.12517,9.13644,67084.427361785,0
+FOF.US,D,20180904,000000,9.12517,9.19185,9.11294,9.19185,61132.651148961,0
+FOF.US,D,20180905,000000,9.17589,9.23038,9.16742,9.16742,70793.243016494,0
+FOF.US,D,20180906,000000,9.16742,9.20032,9.05941,9.11294,94782.38216083,0
+FOF.US,D,20180907,000000,9.13175,9.17589,9.03686,9.0735,61812.884559799,0
+FOF.US,D,20180910,000000,9.0735,9.09135,9.06788,9.08573,33189.854903134,0
+FOF.US,D,20180911,000000,9.08573,9.19749,9.0782,9.19749,79035.883548758,0
+FOF.US,D,20180912,000000,9.14114,9.2379,9.13175,9.18342,61424.33182904,0
+FOF.US,D,20180913,000000,9.18342,9.25763,9.18342,9.2379,66917.296461158,0
+FOF.US,D,20180914,000000,9.22569,9.26513,9.16557,9.16742,75538.908971917,0
+FOF.US,D,20180917,000000,9.19749,9.23038,9.1618,9.17589,83972.10002146,0
+FOF.US,D,20180918,000000,9.16742,9.28017,9.13175,9.22569,61561.655944842,0
+FOF.US,D,20180919,000000,9.21817,9.21817,9.12046,9.14114,126815.09509592,0
+FOF.US,D,20180920,000000,9.1618,9.23132,9.13082,9.23132,66443.581488037,0
+FOF.US,D,20180921,000000,9.21817,9.2454,9.18624,9.20971,54426.124563234,0
+FOF.US,D,20180924,000000,9.18342,9.25856,9.16742,9.22569,44099.138149249,0
+FOF.US,D,20180925,000000,9.2116,9.25856,9.18342,9.19376,83862.453634423,0
+FOF.US,D,20180926,000000,9.17589,9.19749,9.09794,9.09794,134809.70059731,0
+FOF.US,D,20180927,000000,9.13175,9.13175,9.05847,9.05847,208502.71796613,0
+FOF.US,D,20180928,000000,9.11202,9.14114,9.03593,9.05097,105477.69527302,0
+FOF.US,D,20181001,000000,9.09135,9.20502,9.09135,9.1618,156879.4957045,0
+FOF.US,D,20181002,000000,9.15522,9.26608,9.14114,9.2116,159220.39284133,0
+FOF.US,D,20181003,000000,9.26608,9.26608,9.19749,9.2454,71601.21979087,0
+FOF.US,D,20181004,000000,9.20502,9.23038,9.10544,9.12046,56170.886003553,0
+FOF.US,D,20181005,000000,9.02841,9.0735,8.82542,8.89859,188132.974122,0
+FOF.US,D,20181008,000000,8.83105,8.88281,8.72058,8.76305,97136.053634011,0
+FOF.US,D,20181009,000000,8.68581,8.73345,8.34857,8.6923,282804.64536778,0
+FOF.US,D,20181010,000000,8.65952,8.68038,8.35639,8.36445,725385.36720826,0
+FOF.US,D,20181011,000000,8.32238,8.35639,8.20344,8.25135,290738.5727715,0
+FOF.US,D,20181012,000000,8.32238,8.36445,8.20344,8.27578,217985.53365271,0
+FOF.US,D,20181015,000000,8.31709,8.35639,8.27578,8.32238,99909.149150808,0
+FOF.US,D,20181016,000000,8.33552,8.52707,8.33552,8.52707,146165.02108779,0
+FOF.US,D,20181017,000000,8.52096,8.53872,8.44872,8.5154,86761.163458698,0
+FOF.US,D,20181018,000000,8.50754,8.52096,8.3731,8.40336,71093.439920806,0
+FOF.US,D,20181019,000000,8.40945,8.52096,8.40945,8.45567,57037.411819551,0
+FOF.US,D,20181022,000000,8.50754,8.5154,8.34857,8.38927,81427.878031001,0
+FOF.US,D,20181023,000000,8.33552,8.3451,8.22233,8.29512,139188.10438258,0
+FOF.US,D,20181024,000000,8.283,8.32238,8.19057,8.19057,72118.580413198,0
+FOF.US,D,20181025,000000,8.25135,8.27504,8.18278,8.21734,94732.349343445,0
+FOF.US,D,20181026,000000,8.13177,8.24279,8.07044,8.09672,196789.71605775,0
+FOF.US,D,20181029,000000,8.12492,8.18278,7.97743,7.99827,104556.87852752,0
+FOF.US,D,20181030,000000,7.98401,8.01858,7.89938,7.96486,89821.681543453,0
+FOF.US,D,20181031,000000,8.01285,8.07879,7.99256,8.05484,142553.07748376,0
+FOF.US,D,20181101,000000,8.10358,8.35639,8.07044,8.30914,211282.20065109,0
+FOF.US,D,20181102,000000,8.32754,8.34857,8.24279,8.29512,128605.63124151,0
+FOF.US,D,20181105,000000,8.30227,8.45567,8.30227,8.32238,72532.681816666,0
+FOF.US,D,20181106,000000,8.32238,8.34857,8.32238,8.32238,85095.177092561,0
+FOF.US,D,20181107,000000,8.34857,8.56813,8.34857,8.54755,114588.99067734,0
+FOF.US,D,20181108,000000,8.55383,8.59854,8.53223,8.58326,86690.904608752,0
+FOF.US,D,20181109,000000,8.57535,8.57535,8.50123,8.50754,67412.301994866,0
+FOF.US,D,20181112,000000,8.48516,8.53223,8.40336,8.42429,84022.132838844,0
+FOF.US,D,20181113,000000,8.4337,8.49851,8.40336,8.40945,73326.819726657,0
+FOF.US,D,20181114,000000,8.41461,8.46367,8.30914,8.30914,73378.981600101,0
+FOF.US,D,20181115,000000,8.26526,8.34153,8.24967,8.27314,68850.479362691,0
+FOF.US,D,20181116,000000,8.28124,8.28124,8.21547,8.25652,44131.073990133,0
+FOF.US,D,20181119,000000,8.21547,8.25652,8.14304,8.1514,104099.13147485,0
+FOF.US,D,20181120,000000,8.0756,8.13,8.02281,8.09315,192411.31227249,0
+FOF.US,D,20181121,000000,8.09315,8.12228,8.06009,8.06009,67092.943586021,0
+FOF.US,D,20181123,000000,8.00937,8.09315,8.00937,8.08143,65123.566731482,0
+FOF.US,D,20181126,000000,8.09315,8.20861,8.08761,8.10115,154649.30948273,0
+FOF.US,D,20181127,000000,8.06009,8.13,8.06009,8.10933,102852.56915233,0
+FOF.US,D,20181128,000000,8.10933,8.20861,8.10933,8.1888,181146.47666453,0
+FOF.US,D,20181129,000000,8.1514,8.23418,8.1514,8.20082,116234.75101092,0
+FOF.US,D,20181130,000000,8.24187,8.34153,8.22063,8.28124,83890.13136319,0
+FOF.US,D,20181203,000000,8.35543,8.40945,8.30914,8.35543,111117.56477321,0
+FOF.US,D,20181204,000000,8.30914,8.35543,8.11552,8.19395,146587.63871549,0
+FOF.US,D,20181206,000000,8.08761,8.1514,8.0523,8.0756,166085.53410344,0
+FOF.US,D,20181207,000000,8.06695,8.10594,7.99397,8.00158,106738.09645991,0
+FOF.US,D,20181210,000000,8.01614,8.01614,7.9175,7.96822,196623.64968515,0
+FOF.US,D,20181211,000000,7.98635,8.04404,7.91928,7.93169,238800.25021315,0
+FOF.US,D,20181212,000000,7.96822,8.02281,7.94633,7.94633,160334.95368819,0
+FOF.US,D,20181213,000000,7.93169,8.00158,7.88048,7.939,280142.26076604,0
+FOF.US,D,20181214,000000,7.90274,7.9531,7.874,7.939,314266.77127907,0
+FOF.US,D,20181217,000000,7.88602,7.92182,7.62647,7.66754,535162.72456439,0
+FOF.US,D,20181218,000000,7.6539,7.84761,7.63296,7.81897,297794.26455088,0
+FOF.US,D,20181219,000000,7.81897,7.88856,7.7609,7.79725,143500.50742999,0
+FOF.US,D,20181220,000000,7.75527,7.76362,7.2603,7.49637,628617.64027246,0
+FOF.US,D,20181221,000000,7.46838,7.68124,7.22491,7.48257,640332.77123689,0
+FOF.US,D,20181224,000000,7.44705,7.56747,7.35407,7.43917,223921.34194512,0
+FOF.US,D,20181226,000000,7.46838,7.85606,7.46838,7.84197,346022.70692649,0
+FOF.US,D,20181227,000000,7.78165,7.812,7.66152,7.73433,223839.37328683,0
+FOF.US,D,20181228,000000,7.78881,7.89684,7.66152,7.86254,391310.92288467,0
+FOF.US,D,20181231,000000,7.96398,8.01285,7.85606,7.94079,337380.86838317,0
+FOF.US,D,20190102,000000,7.86254,8.11118,7.85673,8.07137,99919.794431103,0
+FOF.US,D,20190103,000000,8.04723,8.13177,7.92577,7.93422,184573.19239143,0
+FOF.US,D,20190104,000000,7.98898,8.07137,7.98898,8.04057,211613.26886826,0
+FOF.US,D,20190107,000000,8.06441,8.28563,8.05314,8.23331,160745.86150757,0
+FOF.US,D,20190108,000000,8.30679,8.41461,8.2849,8.32659,182713.46192392,0
+FOF.US,D,20190109,000000,8.37939,8.47783,8.35639,8.47783,85875.476138171,0
+FOF.US,D,20190110,000000,8.46367,8.51635,8.39536,8.50847,81694.010038372,0
+FOF.US,D,20190111,000000,8.50208,8.52781,8.42016,8.43274,122517.59544091,0
+FOF.US,D,20190114,000000,8.42364,8.45473,8.41461,8.45473,107829.23769014,0
+FOF.US,D,20190115,000000,8.43274,8.53412,8.43274,8.52847,64669.013262895,0
+FOF.US,D,20190116,000000,8.52275,8.60842,8.52275,8.58587,66088.029126192,0
+FOF.US,D,20190117,000000,8.54943,8.67314,8.54943,8.65952,65139.534651924,0
+FOF.US,D,20190118,000000,8.71701,8.74371,8.65952,8.74371,81692.945510343,0
+FOF.US,D,20190122,000000,8.70873,8.70873,8.56379,8.5716,111184.63003906,0
+FOF.US,D,20190123,000000,8.59396,8.64308,8.51731,8.64308,199623.48967222,0
+FOF.US,D,20190124,000000,8.65126,8.65126,8.58587,8.61668,68065.922204966,0
+FOF.US,D,20190125,000000,8.67314,8.68132,8.60211,8.60842,70353.59294032,0
+FOF.US,D,20190128,000000,8.58587,8.69418,8.56557,8.68668,102260.69156793,0
+FOF.US,D,20190129,000000,8.68668,8.79715,8.65126,8.68668,120394.92655013,0
+FOF.US,D,20190130,000000,8.73532,8.7667,8.68668,8.73532,101159.96958544,0
+FOF.US,D,20190131,000000,8.7667,8.81246,8.75842,8.77497,91263.052495371,0
+FOF.US,D,20190201,000000,8.81246,8.83649,8.79715,8.81715,125375.85320008,0
+FOF.US,D,20190204,000000,8.83011,8.83649,8.75842,8.77497,254099.64705284,0
+FOF.US,D,20190205,000000,8.80418,8.81715,8.73899,8.79715,349340.84079436,0
+FOF.US,D,20190206,000000,8.78971,8.86975,8.77497,8.83011,78430.167099986,0
+FOF.US,D,20190207,000000,8.81715,8.81715,8.67314,8.72886,108499.89034872,0
+FOF.US,D,20190208,000000,8.70873,8.78511,8.66769,8.75017,92018.867396301,0
+FOF.US,D,20190211,000000,8.79715,8.79715,8.75017,8.7667,104359.94084208,0
+FOF.US,D,20190212,000000,8.81246,8.84401,8.79067,8.8181,97255.280773314,0
+FOF.US,D,20190213,000000,8.82354,8.866,8.82354,8.85227,108847.99101435,0
+FOF.US,D,20190214,000000,8.83011,8.85885,8.80418,8.85227,86443.934105912,0
+FOF.US,D,20190215,000000,8.89212,9.00494,8.72886,8.90704,175825.96557319,0
+FOF.US,D,20190219,000000,8.92789,9.08665,8.89954,9.02841,257992.62605666,0
+FOF.US,D,20190220,000000,9.04344,9.05847,8.90704,9.02841,124723.29751799,0
+FOF.US,D,20190221,000000,9.01338,9.01338,8.87248,8.97018,159790.97986512,0
+FOF.US,D,20190222,000000,8.95516,9.0209,8.91352,8.99835,97689.608209341,0
+FOF.US,D,20190225,000000,8.99084,9.04813,8.866,8.9201,121863.97523081,0
+FOF.US,D,20190226,000000,8.94761,9.08196,8.94761,9.0209,107170.2948399,0
+FOF.US,D,20190227,000000,9.01338,9.05847,8.96267,8.97018,118545.84136291,0
+FOF.US,D,20190228,000000,9.01338,9.06692,8.9201,8.95516,99780.34125924,0
+FOF.US,D,20190301,000000,8.97582,9.05847,8.94761,8.97018,114861.50985289,0
+FOF.US,D,20190304,000000,8.99084,9.035,8.83649,8.9201,196055.19171742,0
+FOF.US,D,20190305,000000,8.96171,9.00494,8.96171,9.00494,66041.189892895,0
+FOF.US,D,20190306,000000,8.98331,9.05097,8.9201,8.93542,115152.12600493,0
+FOF.US,D,20190307,000000,8.93542,8.93542,8.866,8.87435,66220.030601847,0
+FOF.US,D,20190308,000000,8.85885,8.85885,8.78971,8.79715,175550.25281355,0
+FOF.US,D,20190311,000000,8.82354,8.9201,8.81246,8.90704,72062.160427635,0
+FOF.US,D,20190312,000000,8.9201,8.99084,8.89954,8.95516,108676.60200161,0
+FOF.US,D,20190313,000000,8.97582,8.97958,8.91447,8.97582,96775.178632018,0
+FOF.US,D,20190314,000000,8.98331,9.0209,8.98331,8.99835,94548.185994344,0
+FOF.US,D,20190315,000000,9.02841,9.04344,8.98331,9.035,129515.80270671,0
+FOF.US,D,20190318,000000,9.01338,9.13644,9.01338,9.08196,126729.93285355,0
+FOF.US,D,20190319,000000,9.09229,9.128,9.08665,9.0998,103545.57689951,0
+FOF.US,D,20190320,000000,9.0735,9.15148,9.06692,9.128,111016.43461041,0
+FOF.US,D,20190321,000000,9.0735,9.1665,9.0735,9.09229,67100.395282228,0
+FOF.US,D,20190322,000000,9.05847,9.17496,9.00116,9.00494,119273.97853509,0
+FOF.US,D,20190325,000000,8.98238,8.99084,8.83567,8.85134,247751.86641304,0
+FOF.US,D,20190326,000000,8.90611,8.98991,8.90611,8.93447,98263.38881723,0
+FOF.US,D,20190327,000000,8.9542,8.98991,8.91823,8.97582,95857.555470606,0
+FOF.US,D,20190328,000000,8.96923,9.02184,8.94104,9.01998,79382.919686371,0
+FOF.US,D,20190329,000000,9.0735,9.11578,9.01998,9.05097,106595.44970398,0
+FOF.US,D,20190401,000000,9.0735,9.18154,9.0735,9.14396,107255.45708225,0
+FOF.US,D,20190402,000000,9.14396,9.17496,9.035,9.0735,127616.68470212,0
+FOF.US,D,20190403,000000,9.09229,9.11578,9.06692,9.0998,88582.570917139,0
+FOF.US,D,20190404,000000,9.08196,9.15148,9.06692,9.0998,69286.93585478,0
+FOF.US,D,20190405,000000,9.0998,9.20502,9.0998,9.19,78573.878383965,0
+FOF.US,D,20190408,000000,9.17496,9.27641,9.1665,9.23979,76274.497840289,0
+FOF.US,D,20190409,000000,9.25386,9.26138,9.19,9.21817,67969.050154283,0
+FOF.US,D,20190410,000000,9.22569,9.28017,9.22569,9.24823,63593.83995312,0
+FOF.US,D,20190411,000000,9.24823,9.27641,9.18247,9.2116,80124.895722918,0
+FOF.US,D,20190412,000000,9.27641,9.27641,9.2332,9.24823,50374.530883033,0
+FOF.US,D,20190415,000000,9.27641,9.30459,9.19,9.27267,78560.039519583,0
+FOF.US,D,20190416,000000,9.29144,9.29801,9.21817,9.26138,65301.342912407,0
+FOF.US,D,20190417,000000,9.24071,9.26044,9.2332,9.2332,48095.376371918,0
+FOF.US,D,20190418,000000,9.25481,9.25481,9.21722,9.24823,24464.983173514,0
+FOF.US,D,20190422,000000,9.2689,9.2689,9.22569,9.26138,39233.180526493,0
+FOF.US,D,20190423,000000,9.26138,9.37222,9.25198,9.28205,103969.25905524,0
+FOF.US,D,20190424,000000,9.32902,9.36471,9.27641,9.29144,138451.45098616,0
+FOF.US,D,20190425,000000,9.27641,9.30459,9.25386,9.26138,70824.11432935,0
+FOF.US,D,20190426,000000,9.28205,9.30459,9.23979,9.23979,91945.414962267,0
+FOF.US,D,20190429,000000,9.25386,9.32149,9.24823,9.30459,73141.591849529,0
+FOF.US,D,20190430,000000,9.35814,9.37222,9.31116,9.35062,54165.315196013,0
+FOF.US,D,20190501,000000,9.36471,9.40228,9.32902,9.38068,52485.489965493,0
+FOF.US,D,20190502,000000,9.41544,9.41544,9.29895,9.345,74363.67002737,0
+FOF.US,D,20190503,000000,9.36471,9.40228,9.29144,9.35062,105805.5699061,0
+FOF.US,D,20190506,000000,9.35062,9.35062,9.26795,9.345,75195.066418395,0
+FOF.US,D,20190507,000000,9.37222,9.37222,9.14396,9.22569,85468.826430909,0
+FOF.US,D,20190508,000000,9.18905,9.31212,9.17401,9.2689,79524.501914291,0
+FOF.US,D,20190509,000000,9.27641,9.39478,9.20408,9.30459,97988.740585625,0
+FOF.US,D,20190510,000000,9.24823,9.38821,9.24823,9.33652,70453.65857509,0
+FOF.US,D,20190513,000000,9.33652,9.33652,9.18059,9.26138,136041.35952742,0
+FOF.US,D,20190514,000000,9.27641,9.35908,9.24354,9.26138,48271.02349678,0
+FOF.US,D,20190515,000000,9.24823,9.40323,9.24823,9.35157,52927.269097727,0
+FOF.US,D,20190516,000000,9.35908,9.4239,9.24823,9.29144,63801.422918869,0
+FOF.US,D,20190517,000000,9.26138,9.37317,9.26138,9.36566,54780.612397053,0
+FOF.US,D,20190520,000000,9.30459,9.38821,9.29895,9.35157,45624.606815493,0
+FOF.US,D,20190521,000000,9.37317,9.37317,9.32244,9.35157,52558.942399528,0
+FOF.US,D,20190522,000000,9.36471,9.39571,9.30459,9.31305,50592.759129079,0
+FOF.US,D,20190523,000000,9.2689,9.30459,9.21722,9.24823,78968.818282903,0
+FOF.US,D,20190524,000000,9.2689,9.38257,9.22569,9.29895,74597.866193857,0
+FOF.US,D,20190528,000000,9.34217,9.34217,9.26138,9.26138,43889.42612744,0
+FOF.US,D,20190529,000000,9.2689,9.30273,9.03969,9.0782,183805.66768218,0
+FOF.US,D,20190530,000000,9.0782,9.17309,9.04813,9.06316,90928.790694112,0
+FOF.US,D,20190531,000000,9.00775,9.21065,9.00494,9.13551,55527.911073746,0
+FOF.US,D,20190603,000000,9.10356,9.17965,9.10356,9.11294,96040.654291677,0
+FOF.US,D,20190604,000000,9.21065,9.29144,9.17965,9.22569,136995.17664184,0
+FOF.US,D,20190605,000000,9.2689,9.33184,9.20314,9.20314,83043.831579753,0
+FOF.US,D,20190606,000000,9.26138,9.3572,9.19376,9.21722,57423.835494251,0
+FOF.US,D,20190607,000000,9.2332,9.54416,9.2332,9.515,174300.49690696,0
+FOF.US,D,20190610,000000,9.54416,9.56665,9.4098,9.45772,104078.90544228,0
+FOF.US,D,20190611,000000,9.4624,9.56665,9.345,9.38162,71245.667429024,0
+FOF.US,D,20190612,000000,9.43142,9.515,9.4098,9.47554,72289.969425943,0
+FOF.US,D,20190613,000000,9.45772,9.5009,9.36566,9.41639,184815.90478216,0
+FOF.US,D,20190614,000000,9.45772,9.52248,9.45772,9.46899,67426.140859247,0
+FOF.US,D,20190617,000000,9.515,9.53565,9.45018,9.515,86438.611465765,0
+FOF.US,D,20190618,000000,9.55165,9.61179,9.49343,9.52817,116325.23589342,0
+FOF.US,D,20190619,000000,9.55824,9.65502,9.55824,9.64934,72726.425918032,0
+FOF.US,D,20190620,000000,9.64934,9.65502,9.55165,9.64934,108325.30775187,0
+FOF.US,D,20190621,000000,9.64184,9.64934,9.56665,9.63433,56869.216390891,0
+FOF.US,D,20190624,000000,9.63433,9.64934,9.578,9.61179,60514.160363834,0
+FOF.US,D,20190625,000000,9.6052,9.6052,9.53565,9.53565,46535.842808728,0
+FOF.US,D,20190626,000000,9.59108,9.63154,9.515,9.55165,78633.491953616,0
+FOF.US,D,20190627,000000,9.53565,9.55824,9.45677,9.55165,69810.683645283,0
+FOF.US,D,20190628,000000,9.59108,9.61838,9.52817,9.56665,65842.123151382,0
+FOF.US,D,20190701,000000,9.64934,9.69436,9.63992,9.68601,77236.831178939,0
+FOF.US,D,20190702,000000,9.68601,9.71044,9.64184,9.66435,221553.83160754,0
+FOF.US,D,20190703,000000,9.68601,9.71044,9.64934,9.68224,75090.742671505,0
+FOF.US,D,20190705,000000,9.66435,9.72642,9.66435,9.71044,65113.985979217,0
+FOF.US,D,20190708,000000,9.71973,9.75645,9.69436,9.74513,53404.177654934,0
+FOF.US,D,20190709,000000,9.72642,9.75841,9.71973,9.73863,44728.274214671,0
+FOF.US,D,20190710,000000,9.75841,9.81552,9.74513,9.78282,149257.47501344,0
+FOF.US,D,20190711,000000,9.81552,9.87953,9.78282,9.82314,75091.807199534,0
+FOF.US,D,20190712,000000,9.84382,9.86545,9.74513,9.80722,70148.13903063,0
+FOF.US,D,20190715,000000,9.79112,9.79874,9.73292,9.75841,128969.69982758,0
+FOF.US,D,20190716,000000,9.76769,9.82411,9.73863,9.75841,118637.39077346,0
+FOF.US,D,20190717,000000,9.75182,9.75841,9.61179,9.66339,292116.07204164,0
+FOF.US,D,20190718,000000,9.66339,9.69349,9.61457,9.66339,104601.58870476,0
+FOF.US,D,20190719,000000,9.65406,9.70104,9.65406,9.68601,55306.489243614,0
+FOF.US,D,20190722,000000,9.71044,9.72837,9.63896,9.68601,69988.459826208,0
+FOF.US,D,20190723,000000,9.69349,9.74513,9.68601,9.72642,100391.38034816,0
+FOF.US,D,20190724,000000,9.70104,9.77794,9.70104,9.76769,59014.240370297,0
+FOF.US,D,20190725,000000,9.75841,9.79874,9.63338,9.70104,78573.878383965,0
+FOF.US,D,20190726,000000,9.71973,9.77706,9.71973,9.71973,76391.595923531,0
+FOF.US,D,20190729,000000,9.71973,9.84852,9.71973,9.79112,81919.689980622,0
+FOF.US,D,20190730,000000,9.79112,9.87293,9.75841,9.85136,119281.43023129,0
+FOF.US,D,20190731,000000,9.84382,9.86545,9.73863,9.80722,103714.83685619,0
+FOF.US,D,20190801,000000,9.83914,9.88042,9.76769,9.83163,88874.251597216,0
+FOF.US,D,20190802,000000,9.77609,9.83163,9.65406,9.71973,93889.243144098,0
+FOF.US,D,20190805,000000,9.61179,9.6428,9.24823,9.48216,199794.87868496,0
+FOF.US,D,20190806,000000,9.47459,9.56389,9.40699,9.44551,97700.253489637,0
+FOF.US,D,20190807,000000,9.41449,9.45396,9.17872,9.41449,113067.78012321,0
+FOF.US,D,20190808,000000,9.42109,9.60425,9.42109,9.58929,59893.540522646,0
+FOF.US,D,20190809,000000,9.56483,9.56483,9.51406,9.51406,27421.17751138,0
+FOF.US,D,20190812,000000,9.49901,9.54976,9.46711,9.47459,70253.527305547,0
+FOF.US,D,20190813,000000,9.44551,9.59673,9.44551,9.51406,60195.866483017,0
+FOF.US,D,20190814,000000,9.41449,9.54976,9.30083,9.37787,89444.838621018,0
+FOF.US,D,20190815,000000,9.44551,9.44551,9.25575,9.31681,128142.56154868,0
+FOF.US,D,20190816,000000,9.34123,9.48216,9.32338,9.46053,107477.94344041,0
+FOF.US,D,20190819,000000,9.52721,9.71973,9.50279,9.56483,89515.097470963,0
+FOF.US,D,20190820,000000,9.57324,9.66907,9.51406,9.58077,61342.363170768,0
+FOF.US,D,20190821,000000,9.60425,9.74048,9.60425,9.68601,58260.554525423,0
+FOF.US,D,20190822,000000,9.67849,9.73292,9.52721,9.55729,94332.08680436,0
+FOF.US,D,20190823,000000,9.52069,9.58929,9.48123,9.49901,69374.227153197,0
+FOF.US,D,20190826,000000,9.58077,9.67849,9.54228,9.66907,72721.103277883,0
+FOF.US,D,20190827,000000,9.61179,9.63433,9.40605,9.54976,157224.40278606,0
+FOF.US,D,20190828,000000,9.53384,9.60425,9.43611,9.45301,123028.56889507,0
+FOF.US,D,20190829,000000,9.54228,9.66435,9.44551,9.58077,152078.47429155,0
+FOF.US,D,20190830,000000,9.64184,9.66907,9.50373,9.53384,83675.096701236,0
+FOF.US,D,20190903,000000,9.53384,9.66907,9.51216,9.66907,103430.60787233,0
+FOF.US,D,20190904,000000,9.6428,9.74609,9.60425,9.63433,90296.461044602,0
+FOF.US,D,20190905,000000,9.70201,9.8081,9.66532,9.79209,98402.841989094,0
+FOF.US,D,20190906,000000,9.74609,9.8617,9.74609,9.8165,77997.968720016,0
+FOF.US,D,20190909,000000,9.79961,9.88711,9.75354,9.75354,108156.04779519,0
+FOF.US,D,20190910,000000,9.74609,9.81552,9.7301,9.74609,29583.233939255,0
+FOF.US,D,20190911,000000,9.77706,9.8165,9.68601,9.76965,114596.44237355,0
+FOF.US,D,20190912,000000,9.74048,9.96977,9.72837,9.94535,68924.996324756,0
+FOF.US,D,20190913,000000,9.97631,9.97899,9.8682,9.92928,76406.499315943,0
+FOF.US,D,20190916,000000,9.88317,9.98386,9.8617,9.90769,73548.241556789,0
+FOF.US,D,20190917,000000,9.88317,9.96977,9.85334,9.89174,60291.674005671,0
+FOF.US,D,20190918,000000,9.89174,9.98386,9.89174,9.96212,75336.648646316,0
+FOF.US,D,20190919,000000,9.95369,9.99785,9.90109,9.90109,25744.54586495,0
+FOF.US,D,20190920,000000,9.92079,9.96212,9.84558,9.8617,58359.555632164,0
+FOF.US,D,20190923,000000,9.85334,10.0055,9.84558,9.98386,66854.489307417,0
+FOF.US,D,20190924,000000,9.95369,9.98386,9.8749,9.8749,105962.05552643,0
+FOF.US,D,20190925,000000,9.90109,9.93682,9.8325,9.84558,72378.32525239,0
+FOF.US,D,20190926,000000,9.79874,9.84558,9.75927,9.8325,100637.28632297,0
+FOF.US,D,20190927,000000,9.8749,9.92079,9.7838,9.8325,59154.758070186,0
+FOF.US,D,20190930,000000,9.8682,10.0504,9.86072,10.0055,119331.46304867,0
+FOF.US,D,20191001,000000,10.0055,10.0673,9.89174,9.93682,81081.906421421,0
+FOF.US,D,20191002,000000,9.89174,9.94535,9.77706,9.79874,92190.256409046,0
+FOF.US,D,20191003,000000,9.85334,9.89174,9.76866,9.88317,68540.701706114,0
+FOF.US,D,20191004,000000,9.8617,9.92928,9.8325,9.8749,83599.515211141,0
+FOF.US,D,20191007,000000,9.89174,9.90769,9.76866,9.7838,81071.261141127,0
+FOF.US,D,20191008,000000,9.75268,9.8682,9.74513,9.79874,74632.99561883,0
+FOF.US,D,20191009,000000,9.81552,9.8749,9.81376,9.86456,48374.282715641,0
+FOF.US,D,20191010,000000,9.8682,9.99031,9.79874,9.8617,86295.964709815,0
+FOF.US,D,20191011,000000,9.92928,9.99785,9.90769,9.99785,104104.45411499,0
+FOF.US,D,20191014,000000,9.93682,10.0504,9.93682,10.0279,69994.846994382,0
+FOF.US,D,20191015,000000,10.0137,10.0439,9.85136,9.93583,137079.27435615,0
+FOF.US,D,20191016,000000,9.9199,9.98386,9.87392,9.91232,76389.466867471,0
+FOF.US,D,20191017,000000,9.92838,9.99785,9.88219,9.92838,128975.02246773,0
+FOF.US,D,20191018,000000,9.9528,9.98386,9.88219,9.9528,81285.231275052,0
+FOF.US,D,20191021,000000,9.96113,9.99785,9.9199,9.99785,74096.473491971,0
+FOF.US,D,20191022,000000,10.0137,10.0137,9.9199,9.99785,52087.356482468,0
+FOF.US,D,20191023,000000,10.06,10.06,9.98753,10.0137,79999.28141544,0
+FOF.US,D,20191024,000000,10.06,10.0673,9.99031,10.01,69010.158567115,0
+FOF.US,D,20191025,000000,10.0279,10.1368,9.99031,10.1368,136156.32855461,0
+FOF.US,D,20191028,000000,10.1068,10.1434,10.0439,10.0766,52810.171014484,0
+FOF.US,D,20191029,000000,10.0766,10.0907,10.0279,10.0504,63189.319301918,0
+FOF.US,D,20191030,000000,10.06,10.1162,10.0345,10.0985,34134.091265285,0
+FOF.US,D,20191031,000000,10.1285,10.1679,10.0844,10.152,95687.23098589,0
+FOF.US,D,20191101,000000,10.1764,10.1989,10.0439,10.152,82359.340056796,0
+FOF.US,D,20191104,000000,10.1368,10.1989,10.121,10.1368,136275.5556939,0
+FOF.US,D,20191105,000000,10.1802,10.2299,10.121,10.1764,81013.776627534,0
+FOF.US,D,20191106,000000,10.182,10.2683,10.152,10.26,69974.620961822,0
+FOF.US,D,20191107,000000,10.26,10.26,10.121,10.2139,84804.560940513,0
+FOF.US,D,20191108,000000,10.1905,10.2515,10.1368,10.1905,118267.99954722,0
+FOF.US,D,20191111,000000,10.1434,10.2355,10.1368,10.152,50722.631548675,0
+FOF.US,D,20191112,000000,10.152,10.2449,10.1434,10.1905,72104.741548813,0
+FOF.US,D,20191113,000000,10.1593,10.1989,10.1068,10.1593,73781.373195245,0
+FOF.US,D,20191114,000000,10.1434,10.1905,10.0496,10.059,82545.632461956,0
+FOF.US,D,20191115,000000,10.1162,10.1378,9.94902,10.1162,88910.445550219,0
+FOF.US,D,20191118,000000,10.0834,10.152,10.0335,10.1162,67264.332598768,0
+FOF.US,D,20191119,000000,10.121,10.152,10.0222,10.0673,86468.418250591,0
+FOF.US,D,20191120,000000,10.0834,10.119,10.0128,10.0279,37665.130739068,0
+FOF.US,D,20191121,000000,10.0279,10.1162,10.0055,10.1162,53877.892628052,0
+FOF.US,D,20191122,000000,10.0673,10.1764,10.0496,10.1434,60102.188016424,0
+FOF.US,D,20191125,000000,10.1593,10.1764,10.0055,10.043,98979.816181072,0
+FOF.US,D,20191126,000000,10.0496,10.1434,10.0496,10.059,88051.371430428,0
+FOF.US,D,20191127,000000,10.0834,10.0985,10.0335,10.0898,53847.021315198,0
+FOF.US,D,20191129,000000,10.0985,10.182,10.0759,10.1679,36654.893639092,0
+FOF.US,D,20191202,000000,10.152,10.2309,10.0759,10.0834,72205.871711614,0
+FOF.US,D,20191203,000000,10.0673,10.1153,10.0279,10.0496,62720.926968946,0
+FOF.US,D,20191204,000000,10.0673,10.1989,10.059,10.1068,58257.360941335,0
+FOF.US,D,20191205,000000,10.152,10.1593,10.0759,10.1593,54662.44978578,0
+FOF.US,D,20191206,000000,10.1593,10.2449,10.1068,10.1368,92133.836423485,0
+FOF.US,D,20191209,000000,10.1368,10.2928,10.1368,10.2524,95321.033343749,0
+FOF.US,D,20191210,000000,10.2524,10.3774,10.2309,10.307,69761.715355929,0
+FOF.US,D,20191211,000000,10.3153,10.385,10.276,10.2844,72263.356225206,0
+FOF.US,D,20191212,000000,10.2609,10.2844,10.1434,10.2609,93007.813935687,0
+FOF.US,D,20191213,000000,10.2215,10.3361,10.1679,10.3153,66261.547194997,0
+FOF.US,D,20191216,000000,10.3361,10.5633,10.3153,10.5089,114224.92209127,0
+FOF.US,D,20191217,000000,10.5229,10.5473,10.4459,10.4459,104275.84312774,0
+FOF.US,D,20191218,000000,10.4459,10.5473,10.2899,10.2899,115009.47924898,0
+FOF.US,D,20191219,000000,10.3352,10.4544,10.275,10.3352,91388.666802848,0
+FOF.US,D,20191220,000000,10.384,10.5633,10.3435,10.4854,68197.923680621,0
+FOF.US,D,20191223,000000,10.5229,10.5229,10.3435,10.4131,62347.277630598,0
+FOF.US,D,20191224,000000,10.4394,10.4618,10.3698,10.384,32164.714410745,0
+FOF.US,D,20191226,000000,10.3922,10.4337,10.384,10.4216,77667.965030878,0
+FOF.US,D,20191227,000000,10.4618,10.4929,10.4216,10.4618,86033.026286533,0
+FOF.US,D,20191230,000000,10.4705,10.4789,10.4216,10.4216,59396.405932879,0
+FOF.US,D,20191231,000000,10.431,10.4929,10.4054,10.4609,101561.29665256,0
+FOF.US,D,20200102,000000,10.4929,10.6395,10.4459,10.5633,89936.650570638,0
+FOF.US,D,20200103,000000,10.538,10.6789,10.538,10.6347,91012.888408444,0
+FOF.US,D,20200106,000000,10.6009,10.7024,10.5633,10.5878,114426.11788881,0
+FOF.US,D,20200107,000000,10.5633,10.7954,10.538,10.7362,102393.75757162,0
+FOF.US,D,20200108,000000,10.7276,10.8481,10.5935,10.7729,140783.83189876,0
+FOF.US,D,20200109,000000,10.7663,10.8434,10.7371,10.7598,93255.848966556,0
+FOF.US,D,20200110,000000,10.7512,10.8283,10.7428,10.8115,64786.111346136,0
+FOF.US,D,20200113,000000,10.8115,10.8434,10.7643,10.7729,93422.979867185,0
+FOF.US,D,20200114,000000,10.7775,10.8009,10.692,10.7071,49282.325124787,0
+FOF.US,D,20200115,000000,10.692,10.8829,10.692,10.8829,88470.795474043,0
+FOF.US,D,20200116,000000,10.8829,10.9344,10.8009,10.9043,102752.50351754,0
+FOF.US,D,20200117,000000,10.9043,10.9043,10.8096,10.834,85974.477244913,0
+FOF.US,D,20200121,000000,10.8096,10.8611,10.7634,10.7701,82478.567196099,0
+FOF.US,D,20200122,000000,10.7775,10.8911,10.7418,10.7569,115650.32512273,0
+FOF.US,D,20200123,000000,10.7155,10.8123,10.7155,10.7701,55749.332903878,0
+FOF.US,D,20200124,000000,10.7634,10.818,10.7569,10.7634,58247.780189069,0
+FOF.US,D,20200127,000000,10.7071,10.7484,10.631,10.7155,70122.590357922,0
+FOF.US,D,20200128,000000,10.725,10.7634,10.645,10.6826,64589.173660683,0
+FOF.US,D,20200129,000000,10.7418,10.7861,10.692,10.7418,28698.611146757,0
+FOF.US,D,20200130,000000,10.7006,10.7418,10.6762,10.7418,56996.95975443,0
+FOF.US,D,20200131,000000,10.7418,10.7701,10.6684,10.7155,70844.340361909,0
+FOF.US,D,20200203,000000,10.725,10.8254,10.7006,10.8096,70246.075609341,0
+FOF.US,D,20200204,000000,10.8096,10.8658,10.8009,10.8254,73441.788753842,0
+FOF.US,D,20200205,000000,10.834,10.9278,10.834,10.8829,81383.167853764,0
+FOF.US,D,20200206,000000,10.8829,10.9665,10.8733,10.9043,59308.050106433,0
+FOF.US,D,20200207,000000,10.9043,10.9278,10.8498,10.9043,45111.504305283,0
+FOF.US,D,20200210,000000,10.8583,10.9665,10.8583,10.942,73053.23602308,0
+FOF.US,D,20200211,000000,10.9587,11.0003,10.9109,10.9278,69725.521402925,0
+FOF.US,D,20200212,000000,10.9841,11.0311,10.9278,10.9278,65252.37462305,0
+FOF.US,D,20200213,000000,10.9344,10.9665,10.8921,10.8987,51060.086934019,0
+FOF.US,D,20200214,000000,10.8911,10.9223,10.8254,10.8254,89386.289579397,0
+FOF.US,D,20200218,000000,10.8254,10.9344,10.817,10.8987,81614.170436159,0
+FOF.US,D,20200219,000000,10.9344,10.9831,10.8911,10.9513,62729.443193182,0
+FOF.US,D,20200220,000000,10.9513,10.9918,10.9327,10.9918,44467.464847448,0
+FOF.US,D,20200221,000000,10.9841,10.9841,10.9043,10.9109,64344.332213902,0
+FOF.US,D,20200224,000000,10.7052,10.7765,10.4487,10.4798,185553.62270659,0
+FOF.US,D,20200225,000000,10.4459,10.5813,10.0898,10.0898,152280.73461714,0
+FOF.US,D,20200226,000000,10.0673,10.3511,10.0496,10.1773,189925.63932367,0
+FOF.US,D,20200227,000000,10.0993,10.1303,9.72265,9.90109,237502.59054521,0
+FOF.US,D,20200228,000000,9.71324,9.77335,9.13456,9.61647,351519.92967072,0
+FOF.US,D,20200302,000000,9.59395,10.0759,9.56293,10.043,194298.72046876,0
+FOF.US,D,20200303,000000,10.1228,10.2401,9.91045,9.98197,138060.76919935,0
+FOF.US,D,20200304,000000,10.1303,10.3511,10.0872,10.3041,68858.995586929,0
+FOF.US,D,20200305,000000,10.1924,10.1924,9.83436,9.88514,155788.35447428,0
+FOF.US,D,20200306,000000,9.68782,9.80722,9.57046,9.80722,116913.91989374,0
+FOF.US,D,20200309,000000,9.20032,9.45018,9.1665,9.21535,258095.88527551,0
+FOF.US,D,20200310,000000,9.41919,9.53849,9.12046,9.34217,183083.91767819,0
+FOF.US,D,20200311,000000,9.15806,9.2285,8.6831,8.70046,183585.31038008,0
+FOF.US,D,20200312,000000,8.21274,8.32932,7.30389,7.38262,436927.01347593,0
+FOF.US,D,20200313,000000,7.72213,7.85606,7.5563,7.78551,263341.87940479,0
+FOF.US,D,20200316,000000,7.11414,7.57219,6.94833,7.21672,269112.68585261,0
+FOF.US,D,20200317,000000,7.13471,7.26632,6.58462,6.68034,662799.63529907,0
+FOF.US,D,20200318,000000,6.3056,6.4252,5.18154,5.52461,932464.81119898,0
+FOF.US,D,20200319,000000,5.18154,5.89117,4.99819,5.80351,413505.26777129,0
+FOF.US,D,20200320,000000,5.81957,6.39335,5.81957,5.84729,324901.40629357,0
+FOF.US,D,20200323,000000,5.85921,5.95494,5.31719,5.62794,443695.28268737,0
+FOF.US,D,20200324,000000,5.85921,6.28185,5.82728,6.15446,232496.11522258,0
+FOF.US,D,20200325,000000,6.18621,7.13856,6.18621,7.02303,498843.15725458,0
+FOF.US,D,20200326,000000,7.1505,7.89195,7.11903,7.74887,377092.0219949,0
+FOF.US,D,20200327,000000,7.46959,7.4774,7.27026,7.3657,186389.27720972,0
+FOF.US,D,20200330,000000,7.27026,7.7965,7.1827,7.67664,318893.21009518,0
+FOF.US,D,20200331,000000,7.65306,7.85992,7.58646,7.65306,330552.98560209,0
+FOF.US,D,20200401,000000,7.51742,7.51742,7.1505,7.1827,188074.42508038,0
+FOF.US,D,20200402,000000,7.27026,7.358,7.09488,7.21446,184498.67542936,0
+FOF.US,D,20200403,000000,7.28615,7.40582,6.93538,7.01541,128325.66036976,0
+FOF.US,D,20200406,000000,7.16656,7.51742,7.0592,7.51742,169705.99393171,0
+FOF.US,D,20200407,000000,7.62893,7.90013,7.62893,7.72465,156983.81945139,0
+FOF.US,D,20200408,000000,7.86827,8.35309,7.77406,8.27504,253525.86644495,0
+FOF.US,D,20200409,000000,8.37939,8.7529,8.291,8.36173,242096.02899243,0
+FOF.US,D,20200413,000000,8.50754,8.50754,7.97977,8.18709,173262.5820782,0
+FOF.US,D,20200414,000000,8.28124,8.47267,8.28124,8.41838,127038.64598212,0
+FOF.US,D,20200415,000000,8.32848,8.35825,8.14455,8.30584,94358.700005097,0
+FOF.US,D,20200416,000000,8.29693,8.41031,8.20082,8.23247,96768.791463841,0
+FOF.US,D,20200417,000000,8.34427,8.56099,8.24093,8.28124,136154.19949856,0
+FOF.US,D,20200420,000000,8.21642,8.29693,8.08847,8.08847,71936.546120156,0
+FOF.US,D,20200421,000000,8.00851,8.00851,7.83022,8.00851,86079.86551983,0
+FOF.US,D,20200422,000000,8.20082,8.20082,8.01528,8.11299,83333.383203771,0
+FOF.US,D,20200423,000000,8.12839,8.15995,7.99256,8.00851,128134.04532445,0
+FOF.US,D,20200424,000000,8.09672,8.09672,7.94334,8.03125,70496.239696268,0
+FOF.US,D,20200427,000000,8.1359,8.13769,8.03125,8.11299,159338.5554526,0
+FOF.US,D,20200428,000000,8.22402,8.23247,8.10435,8.12839,126457.41367801,0
+FOF.US,D,20200429,000000,8.17593,8.40336,8.17593,8.28124,238807.70190936,0
+FOF.US,D,20200430,000000,8.35309,8.35309,8.20082,8.24093,95738.328331303,0
+FOF.US,D,20200501,000000,8.08847,8.20082,8.03971,8.06441,141601.3894254,0
+FOF.US,D,20200504,000000,7.93506,8.03971,7.87966,8.03125,140188.76073028,0
+FOF.US,D,20200505,000000,8.06441,8.22402,8.06441,8.10435,111216.56587995,0
+FOF.US,D,20200506,000000,8.0805,8.14886,8.02281,8.04723,164372.70850402,0
+FOF.US,D,20200507,000000,8.11966,8.24093,8.08847,8.14455,118124.28826325,0
+FOF.US,D,20200508,000000,8.18439,8.29693,8.18439,8.24093,119580.56260757,0
+FOF.US,D,20200511,000000,8.20082,8.23418,8.11299,8.11299,511963.46521792,0
+FOF.US,D,20200512,000000,8.13365,8.16586,8.0695,8.07796,143704.89681166,0
+FOF.US,D,20200513,000000,8.0695,8.0695,7.7609,7.84197,183493.76096954,0
+FOF.US,D,20200514,000000,7.69627,7.81746,7.59895,7.79377,136185.0708114,0
+FOF.US,D,20200515,000000,7.73695,7.89938,7.71224,7.83361,79305.20914022,0
+FOF.US,D,20200518,000000,7.94718,8.21547,7.94718,8.11026,125798.47082778,0
+FOF.US,D,20200519,000000,8.14212,8.16502,7.939,8.02035,165681.01345225,0
+FOF.US,D,20200520,000000,8.08584,8.17423,8.06095,8.17423,68158.53614353,0
+FOF.US,D,20200521,000000,8.17423,8.23923,8.11026,8.13365,117255.63339119,0
+FOF.US,D,20200522,000000,8.13365,8.15825,8.09401,8.13365,71864.158214152,0
+FOF.US,D,20200526,000000,8.29597,8.50847,8.19152,8.4337,170626.81067721,0
+FOF.US,D,20200527,000000,8.53954,8.53954,8.35825,8.4663,135669.83924513,0
+FOF.US,D,20200528,000000,8.55383,8.57074,8.4337,8.52537,93969.082746309,0
+FOF.US,D,20200529,000000,8.54755,8.57892,8.41031,8.56285,154543.92120782,0
+FOF.US,D,20200601,000000,8.50847,8.7593,8.50847,8.73345,176450.84352649,0
+FOF.US,D,20200602,000000,8.8162,8.91352,8.73345,8.89023,103296.47734062,0
+FOF.US,D,20200603,000000,8.95233,9.08478,8.90704,9.06788,155041.05579758,0
+FOF.US,D,20200604,000000,9.05097,9.06788,8.93917,8.95985,105583.08354795,0
+FOF.US,D,20200605,000000,9.06788,9.28393,9.06788,9.09887,103150.63700058,0
+FOF.US,D,20200608,000000,9.17965,9.32714,9.14677,9.26795,101050.32319841,0
+FOF.US,D,20200609,000000,9.19845,9.32714,9.19845,9.28393,74102.860660149,0
+FOF.US,D,20200610,000000,9.31022,9.32714,9.16273,9.18905,111891.47665064,0
+FOF.US,D,20200611,000000,8.88093,8.96078,8.62026,8.6831,168400.88256757,0
+FOF.US,D,20200612,000000,8.78427,9.1167,8.7529,8.89774,71468.153787186,0
+FOF.US,D,20200615,000000,8.73345,9.0256,8.66309,8.99272,113176.36198223,0
+FOF.US,D,20200616,000000,9.23696,9.27641,8.99084,8.99084,91221.535902219,0
+FOF.US,D,20200617,000000,9.08196,9.08196,8.90986,8.90986,79591.567180148,0
+FOF.US,D,20200618,000000,8.88648,9.01526,8.83378,8.94951,63208.480806448,0
+FOF.US,D,20200619,000000,8.9993,9.0162,8.70423,8.8162,146038.34225228,0
+FOF.US,D,20200622,000000,8.81987,8.86787,8.77224,8.8597,61547.817080458,0
+FOF.US,D,20200623,000000,8.93542,8.98331,8.8597,8.95795,120663.18761355,0
+FOF.US,D,20200624,000000,8.91823,8.91823,8.62288,8.76763,130596.29865663,0
+FOF.US,D,20200625,000000,8.78145,8.83378,8.69418,8.81246,53789.536801605,0
+FOF.US,D,20200626,000000,8.74555,8.81987,8.59948,8.59948,81645.041749016,0
+FOF.US,D,20200629,000000,8.63192,8.64137,8.50123,8.58071,254718.13783798,0
+FOF.US,D,20200630,000000,8.61574,8.72886,8.59396,8.70423,83373.835268891,0
+FOF.US,D,20200701,000000,8.71983,8.88648,8.71983,8.77224,129756.38604138,0
+FOF.US,D,20200702,000000,8.90986,8.93542,8.78145,8.78145,138897.48823052,0
+FOF.US,D,20200706,000000,8.90986,8.90986,8.76398,8.78784,140837.05830024,0
+FOF.US,D,20200707,000000,8.77224,8.86787,8.74555,8.74555,114970.09171189,0
+FOF.US,D,20200708,000000,8.77224,8.83011,8.77224,8.83011,131434.08221584,0
+FOF.US,D,20200709,000000,8.80324,8.8597,8.72621,8.75759,98941.49317201,0
+FOF.US,D,20200710,000000,8.71983,8.8597,8.71983,8.84213,81986.755246479,0
+FOF.US,D,20200713,000000,8.8597,8.94951,8.74555,8.77224,146526.96061781,0
+FOF.US,D,20200714,000000,8.74371,8.81338,8.6831,8.71701,259570.25659635,0
+FOF.US,D,20200715,000000,8.83284,8.84948,8.76952,8.80042,80370.801697727,0
+FOF.US,D,20200716,000000,8.73439,8.80972,8.72621,8.80042,58651.236312242,0
+FOF.US,D,20200717,000000,8.77873,8.84948,8.76952,8.8181,64457.172185028,0
+FOF.US,D,20200720,000000,8.82447,8.91727,8.77873,8.90799,99207.625179381,0
+FOF.US,D,20200721,000000,8.91727,8.93447,8.79339,8.84026,136636.43069589,0
+FOF.US,D,20200722,000000,8.8181,8.89304,8.80879,8.86505,88775.250490473,0
+FOF.US,D,20200723,000000,8.866,8.90141,8.79715,8.82447,78165.099620644,0
+FOF.US,D,20200724,000000,8.80042,8.87529,8.78605,8.83284,88913.639134306,0
+FOF.US,D,20200727,000000,8.8181,8.90141,8.8181,8.83284,68784.478624864,0
+FOF.US,D,20200728,000000,8.80972,8.90141,8.80972,8.84026,54329.252512553,0
+FOF.US,D,20200729,000000,8.87529,8.94857,8.83284,8.93447,108586.11711909,0
+FOF.US,D,20200730,000000,8.866,8.93447,8.84026,8.89304,97076.44006436,0
+FOF.US,D,20200731,000000,8.94857,9.16273,8.76115,9.12141,352272.55098756,0
+FOF.US,D,20200803,000000,9.09699,9.17965,9.02372,9.06692,109579.32177061,0
+FOF.US,D,20200804,000000,9.10544,9.19845,9.10544,9.17965,80949.904945765,0
+FOF.US,D,20200805,000000,9.17965,9.30273,9.14583,9.30273,144337.22646116,0
+FOF.US,D,20200806,000000,9.30273,9.38632,9.27829,9.38632,239007.83317889,0
+FOF.US,D,20200807,000000,9.38632,9.46899,9.34592,9.44455,167665.29369919,0
+FOF.US,D,20200810,000000,9.46899,9.62404,9.46053,9.62404,120085.14889355,0
+FOF.US,D,20200811,000000,9.62404,9.73292,9.57228,9.64184,149489.54212385,0
+FOF.US,D,20200812,000000,9.65032,9.72545,9.62769,9.71703,78969.882810932,0
+FOF.US,D,20200813,000000,9.72545,9.88889,9.72545,9.86358,107572.68643502,0
+FOF.US,D,20200814,000000,9.81454,9.84852,9.72545,9.79785,113081.61898759,0
+FOF.US,D,20200817,000000,9.856,9.89833,9.79785,9.856,130862.430664,0
+FOF.US,D,20200818,000000,9.91803,9.92739,9.76115,9.78652,121242.29086158,0
+FOF.US,D,20200819,000000,9.80331,9.8617,9.72265,9.74426,77816.998955005,0
+FOF.US,D,20200820,000000,9.68782,9.77062,9.6531,9.73669,54327.123456493,0
+FOF.US,D,20200821,000000,9.75354,9.78185,9.67946,9.70385,62968.961999815,0
+FOF.US,D,20200824,000000,9.70385,9.73767,9.64656,9.67003,84134.97280997,0
+FOF.US,D,20200825,000000,9.67946,9.80331,9.65406,9.75354,184016.44423201,0
+FOF.US,D,20200826,000000,9.77891,9.81191,9.59673,9.67003,88847.638396478,0
+FOF.US,D,20200827,000000,9.69532,9.78652,9.65685,9.75354,46879.68536225,0
+FOF.US,D,20200828,000000,9.71324,9.78652,9.70559,9.78652,65500.40965392,0
+FOF.US,D,20200831,000000,9.8617,9.91143,9.8203,9.84558,77469.962817393,0
+FOF.US,D,20200901,000000,9.87766,10.0775,9.87766,9.93682,130703.8159876,0
+FOF.US,D,20200902,000000,9.95369,10.0449,9.87766,9.91803,102386.30587541,0
+FOF.US,D,20200903,000000,9.93682,9.98554,9.71324,9.77891,120623.80007646,0
+FOF.US,D,20200904,000000,9.80331,9.86998,9.34028,9.62866,159273.61924281,0
+FOF.US,D,20200908,000000,9.58929,9.58929,9.34028,9.44738,95885.233199372,0
+FOF.US,D,20200909,000000,9.47931,9.69532,9.32338,9.67003,110905.72369533,0
+FOF.US,D,20200910,000000,9.65406,9.856,9.62866,9.62866,72380.454308449,0
+FOF.US,D,20200911,000000,9.65406,9.71324,9.55358,9.66253,118773.65036122,0
+FOF.US,D,20200914,000000,9.77891,9.95369,9.71324,9.78652,147806.52330925,0
+FOF.US,D,20200915,000000,9.87579,9.91616,9.75084,9.82694,87954.499379746,0
+FOF.US,D,20200916,000000,9.81747,9.87579,9.75841,9.85974,71162.634242725,0
+FOF.US,D,20200917,000000,9.83631,9.8682,9.75084,9.81747,124300.67989028,0
+FOF.US,D,20200918,000000,9.82694,10.0345,9.65878,9.70007,60007.445021801,0
+FOF.US,D,20200921,000000,9.56761,9.60139,9.29801,9.43329,191128.55599696,0
+FOF.US,D,20200922,000000,9.41544,9.5009,9.38351,9.38351,80281.381343251,0
+FOF.US,D,20200923,000000,9.39006,9.58831,9.20126,9.22474,74939.57969132,0
+FOF.US,D,20200924,000000,9.20126,9.21629,9.04908,9.10639,148825.27663346,0
+FOF.US,D,20200925,000000,9.05847,9.13082,9.03218,9.11578,112289.61013365,0
+FOF.US,D,20200928,000000,9.16464,9.25668,9.1167,9.22474,152254.12141642,0
+FOF.US,D,20200929,000000,9.20126,9.24071,9.13082,9.20971,105656.53598198,0
+FOF.US,D,20200930,000000,9.28109,9.3666,9.25668,9.29051,93203.687093111,0
+FOF.US,D,20201001,000000,9.33464,9.40699,9.25668,9.32525,82869.248982919,0
+FOF.US,D,20201002,000000,9.27267,9.4239,9.25011,9.40699,41778.467044981,0
+FOF.US,D,20201005,000000,9.45959,9.58173,9.45959,9.50848,67055.685104989,0
+FOF.US,D,20201006,000000,9.48309,9.54976,9.43329,9.43329,68024.405611816,0
+FOF.US,D,20201007,000000,9.49248,9.57513,9.28109,9.33464,279267.21872582,0
+FOF.US,D,20201008,000000,9.3666,9.4239,9.33464,9.40699,66298.805676027,0
+FOF.US,D,20201009,000000,9.40699,9.47459,9.39854,9.43329,122860.3734664,0
+FOF.US,D,20201012,000000,9.48309,9.49248,9.39854,9.48309,81787.688504967,0
+FOF.US,D,20201013,000000,9.37505,9.43329,9.28109,9.29801,97972.772665184,0
+FOF.US,D,20201014,000000,9.29801,9.35908,9.26419,9.27735,59595.472674393,0
+FOF.US,D,20201015,000000,9.20126,9.29144,9.19185,9.19185,49963.623063655,0
+FOF.US,D,20201016,000000,9.17401,9.24823,9.17401,9.18247,59230.33956028,0
+FOF.US,D,20201019,000000,9.17401,9.23038,9.03218,9.03969,116359.30079036,0
+FOF.US,D,20201020,000000,9.02372,9.15522,9.02372,9.09041,129525.38345898,0
+FOF.US,D,20201021,000000,9.09794,9.2332,9.09794,9.14021,105240.30552243,0
+FOF.US,D,20201022,000000,9.16464,9.18905,9.07446,9.09794,79771.47241713,0
+FOF.US,D,20201023,000000,9.09041,9.15522,9.02372,9.04908,71354.249288029,0
+FOF.US,D,20201026,000000,9.02372,9.04908,8.90799,8.91542,60040.445390715,0
+FOF.US,D,20201027,000000,8.92387,8.9448,8.88186,8.89023,87804.400927588,0
+FOF.US,D,20201028,000000,8.84674,8.85698,8.62204,8.66581,159470.55692826,0
+FOF.US,D,20201029,000000,8.63105,8.74735,8.61395,8.68668,115848.32733623,0
+FOF.US,D,20201030,000000,8.72151,8.76023,8.41302,8.53872,201779.15893191,0
+FOF.US,D,20201102,000000,8.57892,8.66581,8.56285,8.59676,159575.94520318,0
+FOF.US,D,20201103,000000,8.64853,8.73899,8.64853,8.72151,164086.35046407,0
+FOF.US,D,20201104,000000,8.78333,8.94761,8.75666,8.86318,183400.08250294,0
+FOF.US,D,20201105,000000,8.98051,9.14021,8.95701,9.14021,80718.902363368,0
+FOF.US,D,20201106,000000,9.14021,9.18811,9.09794,9.14773,80166.412316067,0
+FOF.US,D,20201109,000000,9.3666,9.51594,9.24823,9.33464,204974.87207642,0
+FOF.US,D,20201110,000000,9.38351,9.38351,9.19185,9.33464,186235.98517346,0
+FOF.US,D,20201111,000000,9.37505,9.44268,9.31681,9.39006,103615.83574945,0
+FOF.US,D,20201112,000000,9.3666,9.39006,9.2332,9.31681,109927.42243625,0
+FOF.US,D,20201113,000000,9.3666,9.48309,9.3497,9.46711,123309.60429486,0
+FOF.US,D,20201116,000000,9.55824,9.62491,9.53289,9.62491,169790.09164604,0
+FOF.US,D,20201117,000000,9.59861,9.65599,9.53849,9.65599,152571.3507692,0
+FOF.US,D,20201118,000000,9.65599,9.73292,9.55452,9.59108,307100.36858461,0
+FOF.US,D,20201119,000000,9.58173,9.60617,9.49806,9.56389,212297.76039121,0
+FOF.US,D,20201120,000000,9.57324,9.60617,9.50469,9.53849,105722.5367198,0
+FOF.US,D,20201123,000000,9.55452,9.6991,9.53849,9.68224,232358.79110675,0
+FOF.US,D,20201124,000000,9.67282,9.72449,9.62212,9.69067,237117.23139855,0
+FOF.US,D,20201125,000000,9.71703,9.75743,9.68224,9.70753,96734.726566898,0
+FOF.US,D,20201127,000000,9.76574,9.76574,9.72914,9.76574,61989.596212692,0
+FOF.US,D,20201130,000000,9.77511,9.79874,9.64934,9.68224,255565.50214943,0
+FOF.US,D,20201201,000000,9.79112,9.9781,9.76965,9.90957,185241.71599395,0
+FOF.US,D,20201202,000000,9.90957,9.96977,9.85876,9.91616,114254.72887608,0
+FOF.US,D,20201203,000000,9.98654,10.01,9.8749,9.98654,153533.68410784,0
+FOF.US,D,20201204,000000,10.0279,10.1039,9.9781,10.0946,118655.48774995,0
+FOF.US,D,20201207,000000,10.1134,10.1952,10.0299,10.1453,128864.31155267,0
+FOF.US,D,20201208,000000,10.1453,10.2552,10.1331,10.2552,151750.59965846,0
+FOF.US,D,20201209,000000,10.289,10.2975,10.1867,10.2384,111733.92650226,0
+FOF.US,D,20201210,000000,10.2215,10.6347,10.153,10.2215,108622.31107211,0
+FOF.US,D,20201211,000000,10.1453,10.2797,10.1453,10.2309,133125.61725467,0
+FOF.US,D,20201214,000000,10.3144,10.38,10.2384,10.2646,268956.20023228,0
+FOF.US,D,20201215,000000,10.2768,10.3284,10.2449,10.2524,110537.39699713,0
+FOF.US,D,20201216,000000,10.2863,10.3781,10.2449,10.3643,176423.16579774,0
+FOF.US,D,20201217,000000,10.3738,10.4477,10.3738,10.4216,58001.874214261,0
+FOF.US,D,20201218,000000,10.4045,10.4536,10.3031,10.3547,99505.693027635,0
+FOF.US,D,20201221,000000,10.3031,10.3116,10.2195,10.2449,171599.78929616,0
+FOF.US,D,20201222,000000,10.2703,10.3738,10.2703,10.3284,94889.899491809,0
+FOF.US,D,20201223,000000,10.3284,10.3879,10.2524,10.3031,138082.05975994,0
+FOF.US,D,20201224,000000,10.3361,10.383,10.3079,10.3643,17347.548768409,0
+FOF.US,D,20201228,000000,10.431,10.4807,10.3211,10.3547,97160.537778691,0
+FOF.US,D,20201229,000000,10.3972,10.3972,10.3361,10.3547,66081.641958015,0
+FOF.US,D,20201230,000000,10.3643,10.4477,10.3643,10.431,113224.26574354,0
+FOF.US,D,20201231,000000,10.4731,10.6591,10.4544,10.54,161470.80509565,0
+FOF.US,D,20210104,000000,10.6762,10.6762,10.3284,10.4045,255596.37346229,0
+FOF.US,D,20210105,000000,10.4045,10.4477,10.3643,10.4394,175545.99470144,0
+FOF.US,D,20210106,000000,10.4648,10.5315,10.3879,10.4731,172545.09018633,0
+FOF.US,D,20210107,000000,10.5238,10.7775,10.5238,10.6675,133011.71275553,0
+FOF.US,D,20210108,000000,10.6762,10.8115,10.6562,10.7775,110138.19898608,0
+FOF.US,D,20210111,000000,10.7109,10.8461,10.6845,10.8376,122831.63120961,0
+FOF.US,D,20210112,000000,10.8096,10.8096,10.6554,10.6554,170318.09754867,0
+FOF.US,D,20210113,000000,10.7155,10.8096,10.6649,10.6649,117333.34393735,0
+FOF.US,D,20210114,000000,10.7071,10.7512,10.6375,10.6375,167727.03632491,0
+FOF.US,D,20210115,000000,10.6807,10.862,10.6469,10.818,108999.15399455,0
+FOF.US,D,20210119,000000,10.8527,10.9719,10.7316,10.9362,154112.78735589,0
+FOF.US,D,20210120,000000,11.065,11.065,10.7672,10.9552,229236.5303963,0
+FOF.US,D,20210121,000000,11.0237,11.1872,10.9552,11.1515,152790.64354326,0
+FOF.US,D,20210122,000000,11.0321,11.1176,10.9814,11.0912,89764.19702986,0
+FOF.US,D,20210125,000000,11.1176,11.1515,10.9983,11.0321,114186.5990822,0
+FOF.US,D,20210126,000000,11.1608,11.1608,11.0415,11.1176,101340.93935046,0
+FOF.US,D,20210127,000000,11.1515,11.1515,10.9205,11.065,110087.10164068,0
+FOF.US,D,20210128,000000,11.0912,11.2107,11.0321,11.1608,113824.65955218,0
+FOF.US,D,20210129,000000,11.1777,11.2107,10.818,11.0912,150906.42893109,0
+FOF.US,D,20210201,000000,11.1176,11.1271,11.0415,11.1271,130994.43213965,0
+FOF.US,D,20210202,000000,11.1515,11.3234,11.1515,11.2358,125579.1780537,0
+FOF.US,D,20210203,000000,11.2358,11.2725,11.1683,11.1956,116631.81996592,0
+FOF.US,D,20210204,000000,11.2725,11.3093,11.2191,11.2539,107870.7542833,0
+FOF.US,D,20210205,000000,11.2885,11.3911,11.2885,11.3563,89119.093043996,0
+FOF.US,D,20210208,000000,11.4238,11.4934,11.3563,11.3563,159947.46548547,0
+FOF.US,D,20210209,000000,11.4585,11.4848,11.2417,11.2942,156993.40020367,0
+FOF.US,D,20210210,000000,11.2942,11.4314,11.2942,11.3299,122253.59248961,0
+FOF.US,D,20210211,000000,11.3882,11.3882,11.312,11.3609,55223.456057317,0
+FOF.US,D,20210212,000000,11.3609,11.3882,11.3026,11.3702,58776.850619722,0
+FOF.US,D,20210216,000000,11.406,11.5618,11.406,11.5262,183825.89371474,0
+FOF.US,D,20210217,000000,11.5262,11.5262,11.3609,11.4145,118992.94313529,0
+FOF.US,D,20210218,000000,11.4145,11.4501,11.3383,11.4501,64787.175874167,0
+FOF.US,D,20210219,000000,11.4501,11.5168,11.4409,11.4409,65451.441364561,0
+FOF.US,D,20210222,000000,11.406,11.4218,11.312,11.3299,70586.724578776,0
+FOF.US,D,20210223,000000,11.2323,11.2773,11.095,11.2004,105311.62890042,0
+FOF.US,D,20210224,000000,11.2068,11.3797,11.2068,11.3206,77178.282137317,0
+FOF.US,D,20210225,000000,11.3383,11.4145,11.1833,11.2162,62542.086259994,0
+FOF.US,D,20210226,000000,11.2499,11.312,11.1476,11.2773,66013.512164128,0
+FOF.US,D,20210301,000000,11.3533,11.4746,11.2942,11.3533,128382.0803553,0
+FOF.US,D,20210302,000000,11.3609,11.4314,11.3533,11.3702,66889.618732389,0
+FOF.US,D,20210303,000000,11.3797,11.4501,11.3299,11.3383,79452.114008287,0
+FOF.US,D,20210304,000000,11.3206,11.3702,11.095,11.1476,86281.061317403,0
+FOF.US,D,20210305,000000,11.1917,11.2162,10.9665,11.1403,95192.22545218,0
+FOF.US,D,20210308,000000,11.1917,11.3299,11.1439,11.2594,125384.36942429,0
+FOF.US,D,20210309,000000,11.2942,11.4848,11.2773,11.3965,77228.314954702,0
+FOF.US,D,20210310,000000,11.5,11.5422,11.4145,11.4145,136852.52988589,0
+FOF.US,D,20210311,000000,11.4585,11.5262,11.3965,11.4314,177329.07915082,0
+FOF.US,D,20210312,000000,11.4218,11.4653,11.3533,11.4409,66753.359144617,0
+FOF.US,D,20210315,000000,11.4409,11.5075,11.3882,11.4218,129431.70499238,0
+FOF.US,D,20210316,000000,11.3853,11.4633,11.3853,11.4633,57973.131957463,0
+FOF.US,D,20210317,000000,11.4472,11.5149,11.4032,11.5149,85753.055414779,0
+FOF.US,D,20210318,000000,11.482,11.498,11.4116,11.4379,64626.432141715,0
+FOF.US,D,20210319,000000,11.4287,11.4915,11.3853,11.4633,53358.402949666,0
+FOF.US,D,20210322,000000,11.4726,11.498,11.377,11.4032,162439.52560247,0
+FOF.US,D,20210323,000000,11.359,11.4287,11.3507,11.4192,86091.575328154,0
+FOF.US,D,20210324,000000,11.482,11.4961,11.3431,11.4633,80663.546905835,0
+FOF.US,D,20210325,000000,11.4379,11.4594,11.3347,11.4032,82441.308715066,0
+FOF.US,D,20210326,000000,11.4287,11.5056,11.4032,11.4726,49118.387808248,0
+FOF.US,D,20210329,000000,11.4633,11.5496,11.4379,11.5339,94276.731346828,0
+FOF.US,D,20210330,000000,11.5583,11.5759,11.482,11.5759,59226.081448162,0
+FOF.US,D,20210331,000000,11.6446,11.6446,11.5583,11.6118,136455.4609309,0
+FOF.US,D,20210401,000000,11.6202,11.6446,11.5583,11.5855,179454.94162569,0
+FOF.US,D,20210405,000000,11.6625,11.7141,11.6118,11.6118,143802.83339037,0
+FOF.US,D,20210406,000000,11.6381,11.809,11.6118,11.7141,97791.802900171,0
+FOF.US,D,20210407,000000,11.7591,11.8702,11.7507,11.8006,118811.97337029,0
+FOF.US,D,20210408,000000,11.8353,11.8606,11.7893,11.809,138949.65010397,0
+FOF.US,D,20210409,000000,11.8606,11.8889,11.809,11.8889,101517.65100335,0
+FOF.US,D,20210412,000000,11.8438,11.8983,11.8268,11.8983,113663.91581971,0
+FOF.US,D,20210413,000000,11.8672,12.0438,11.8672,11.9894,137806.34700031,0
+FOF.US,D,20210414,000000,11.9969,12.056,11.9593,12.025,102078.65727489,0
+FOF.US,D,20210415,000000,12.0438,12.1115,12.026,12.1115,83382.351493128,0
+FOF.US,D,20210416,000000,12.1115,12.1171,11.9969,11.9969,100672.41574794,0
+FOF.US,D,20210419,000000,11.9809,12.0523,11.9631,11.9809,64181.459425394,0
+FOF.US,D,20210420,000000,11.9724,12.025,11.6757,11.8766,71212.66706011,0
+FOF.US,D,20210421,000000,11.9284,12.1369,11.9047,12.1369,96363.206284609,0
+FOF.US,D,20210422,000000,12.1453,12.2007,11.4324,11.9969,116242.20270712,0
+FOF.US,D,20210423,000000,12.1547,12.1547,12.0701,12.1369,99686.662792647,0
+FOF.US,D,20210426,000000,12.182,12.2007,12.0345,12.0616,45157.279010553,0
+FOF.US,D,20210427,000000,12.0684,12.1115,12.0438,12.0523,44339.72148391,0
+FOF.US,D,20210428,000000,12.0936,12.1369,12.0523,12.0616,71206.279891933,0
+FOF.US,D,20210429,000000,12.1369,12.1453,12.0345,12.0616,58996.143393794,0
+FOF.US,D,20210430,000000,12.0936,12.164,12.0851,12.1369,75380.294295524,0
+FOF.US,D,20210503,000000,12.2007,12.2167,12.1369,12.2167,86278.932261343,0
+FOF.US,D,20210504,000000,12.259,12.2918,12.1453,12.2167,67081.233777696,0
+FOF.US,D,20210505,000000,12.2167,12.2336,12.2091,12.2213,33510.277840008,0
+FOF.US,D,20210506,000000,12.2336,12.2336,12.1735,12.2091,53808.698306138,0
+FOF.US,D,20210507,000000,12.2431,12.2852,12.2252,12.2852,90544.49607547,0
+FOF.US,D,20210510,000000,12.321,12.3445,12.2431,12.2768,121042.15959205,0
+FOF.US,D,20210511,000000,12.1508,12.2223,12.0203,12.0203,129344.41369397,0
+FOF.US,D,20210512,000000,12.0485,12.1772,11.5827,11.6784,151613.27554267,0
+FOF.US,D,20210513,000000,11.7311,11.8006,11.6784,11.7762,120955.93282166,0
+FOF.US,D,20210514,000000,11.8184,12.1171,11.7845,12.1171,98973.429012894,0
+FOF.US,D,20210517,000000,12.1076,12.1603,12.0485,12.1341,62627.248502352,0
+FOF.US,D,20210518,000000,12.1341,12.3464,12.0992,12.3369,115707.80963633,0
+FOF.US,D,20210519,000000,12.2307,12.2739,12.1603,12.2307,71555.445085602,0
+FOF.US,D,20210520,000000,12.2063,12.3274,12.2063,12.3181,66076.319317867,0
+FOF.US,D,20210521,000000,12.3181,12.3895,12.3003,12.3726,61613.817818285,0
+FOF.US,D,20210524,000000,12.3803,12.397,12.1791,12.2645,92467.033696712,0
+FOF.US,D,20210525,000000,12.2826,12.3464,12.2486,12.2571,73690.888312738,0
+FOF.US,D,20210526,000000,12.3097,12.3464,12.2571,12.2908,63817.39083931,0
+FOF.US,D,20210527,000000,12.3557,12.3631,12.2871,12.3631,49567.618636688,0
+FOF.US,D,20210528,000000,12.3895,12.3895,12.3097,12.3369,63724.776900744,0
+FOF.US,D,20210601,000000,12.3726,12.4064,12.3631,12.3631,76235.110303196,0
+FOF.US,D,20210602,000000,12.4064,12.5042,12.3631,12.4769,99863.37444554,0
+FOF.US,D,20210603,000000,12.4674,12.5634,12.4243,12.5634,64053.716061855,0
+FOF.US,D,20210604,000000,12.5801,12.5801,12.4674,12.4674,78019.259280608,0
+FOF.US,D,20210607,000000,12.5285,12.5709,12.4318,12.5042,90535.979851235,0
+FOF.US,D,20210608,000000,12.5464,12.6619,12.4863,12.6263,104331.19858526,0
+FOF.US,D,20210609,000000,12.6074,12.6263,12.5634,12.6167,85680.667508776,0
+FOF.US,D,20210610,000000,12.645,12.6695,12.5801,12.6358,109505.86933657,0
+FOF.US,D,20210611,000000,12.6358,12.6967,12.6358,12.6695,80592.22352786,0
+FOF.US,D,20210614,000000,12.6619,12.8019,12.645,12.739,161164.22102316,0
+FOF.US,D,20210615,000000,12.8253,12.8366,12.6412,12.676,56257.112773941,0
+FOF.US,D,20210616,000000,12.6666,12.7634,12.5859,12.6582,39299.181264322,0
+FOF.US,D,20210617,000000,12.6035,12.739,12.444,12.4722,56442.340651073,0
+FOF.US,D,20210618,000000,12.4816,12.4816,12.3753,12.4017,66388.226030504,0
+FOF.US,D,20210621,000000,12.4534,12.4628,12.4027,12.4272,61151.81265349,0
+FOF.US,D,20210622,000000,12.4628,12.552,12.4393,12.5258,50997.27978028,0
+FOF.US,D,20210623,000000,12.552,12.5765,12.5388,12.5765,69580.745590917,0
+FOF.US,D,20210624,000000,12.5943,12.7634,12.5943,12.754,73499.273267433,0
+FOF.US,D,20210625,000000,12.754,12.7634,12.6498,12.7089,72469.874662926,0
+FOF.US,D,20210628,000000,12.7634,12.7907,12.694,12.7634,76599.178889279,0
+FOF.US,D,20210629,000000,12.7907,12.8253,12.7446,12.7907,69068.707608735,0
+FOF.US,D,20210630,000000,12.8339,12.8339,12.7907,12.8171,52371.585466339,0
+FOF.US,D,20210701,000000,12.8339,12.877,12.694,12.8507,67731.660403709,0
+FOF.US,D,20210702,000000,12.7727,12.8948,12.7727,12.8424,68306.505539628,0
+FOF.US,D,20210706,000000,12.8948,12.9138,12.8171,12.8865,69178.353995774,0
+FOF.US,D,20210707,000000,12.9138,13.082,12.8424,13.0368,193698.32666014,0
+FOF.US,D,20210708,000000,12.9926,13.0273,12.6498,12.7634,143674.02549879,0
+FOF.US,D,20210709,000000,12.7907,12.9926,12.7907,12.94,132978.71238662,0
+FOF.US,D,20210712,000000,12.94,13.0893,12.94,13.0368,116736.1437128,0
+FOF.US,D,20210713,000000,13.096,13.096,12.9982,13.0424,59691.280197044,0
+FOF.US,D,20210714,000000,13.0697,13.1327,12.9982,13.1146,55804.688361411,0
+FOF.US,D,20210715,000000,13.0517,13.096,12.9823,13.0151,41615.59425647,0
+FOF.US,D,20210716,000000,13.0068,13.0151,12.9279,12.9635,42714.187182895,0
+FOF.US,D,20210719,000000,12.8912,12.8912,12.6263,12.6808,102085.04444306,0
+FOF.US,D,20210720,000000,12.6808,12.8912,12.6808,12.8733,98870.169794034,0
+FOF.US,D,20210721,000000,12.9192,12.9373,12.8312,12.847,60563.128653188,0
+FOF.US,D,20210722,000000,12.9635,12.9635,12.7588,12.8312,41121.653250791,0
+FOF.US,D,20210723,000000,12.8638,12.9701,12.8638,12.9373,122516.53091287,0
+FOF.US,D,20210726,000000,12.9729,12.9729,12.8312,12.8556,74908.708378465,0
+FOF.US,D,20210727,000000,12.8395,12.8638,12.7371,12.7868,41837.016086603,0
+FOF.US,D,20210728,000000,12.8395,12.8912,12.7775,12.8131,77737.159352794,0
+FOF.US,D,20210729,000000,12.9192,12.9192,12.8414,12.9099,34987.842744927,0
+FOF.US,D,20210730,000000,12.8733,12.9099,12.8638,12.8826,53135.916591507,0
+FOF.US,D,20210802,000000,12.9456,13.0151,12.8225,12.8556,90788.272994222,0
+FOF.US,D,20210803,000000,12.8826,12.9279,12.847,12.9006,31364.189332575,0
+FOF.US,D,20210804,000000,12.8733,12.9729,12.8733,12.9456,49501.61789886,0
+FOF.US,D,20210805,000000,12.9982,13.0068,12.9211,12.9899,30054.819856315,0
+FOF.US,D,20210806,000000,13.0068,13.0697,12.9823,13.0602,43169.805179512,0
+FOF.US,D,20210809,000000,13.0602,13.0865,13.0246,13.0865,48037.891858326,0
+FOF.US,D,20210810,000000,13.1419,13.1486,13.096,13.1054,39300.245792351,0
+FOF.US,D,20210811,000000,13.1419,13.1634,13.1054,13.1581,57308.86646707,0
+FOF.US,D,20210812,000000,13.1486,13.1757,13.1419,13.1419,34556.708892987,0
+FOF.US,D,20210813,000000,13.1054,13.2115,13.1054,13.1663,77215.540618347,0
+FOF.US,D,20210816,000000,13.1757,14.0015,13.0697,13.3703,205825.42997199,0
+FOF.US,D,20210817,000000,13.2434,13.6237,13.2434,13.2802,77959.645710956,0
+FOF.US,D,20210818,000000,13.2528,13.5994,13.2528,13.3861,81414.039166618,0
+FOF.US,D,20210819,000000,13.1626,13.2247,13.0021,13.0021,126027.3443541,0
+FOF.US,D,20210820,000000,13.0649,13.2077,13.0424,13.1288,43673.326937457,0
+FOF.US,D,20210823,000000,13.1815,13.2339,13.1195,13.1722,53277.498819427,0
+FOF.US,D,20210824,000000,13.1722,13.2802,13.1626,13.1983,52426.940923871,0
+FOF.US,D,20210825,000000,13.2339,13.2969,13.1898,13.2162,76519.339287067,0
+FOF.US,D,20210826,000000,13.2162,13.2227,13.0555,13.0555,42537.475529999,0
+FOF.US,D,20210827,000000,13.1815,13.2623,13.1581,13.2623,89837.649463896,0
+FOF.US,D,20210830,000000,13.2256,13.2802,13.2256,13.2528,54819.999934144,0
+FOF.US,D,20210831,000000,13.3326,13.3683,13.2339,13.3683,40437.161727836,0
+FOF.US,D,20210901,000000,13.3589,13.4239,13.2969,13.3149,71027.439182978,0
+FOF.US,D,20210902,000000,13.3412,13.4239,13.2885,13.3326,69096.385337502,0
+FOF.US,D,20210903,000000,13.3957,13.4143,12.9767,13.1005,83754.936303446,0
+FOF.US,D,20210907,000000,13.1541,13.1541,12.9495,12.9672,110210.58689209,0
+FOF.US,D,20210908,000000,12.9495,13.1449,12.9495,13.1101,90518.947402762,0
+FOF.US,D,20210909,000000,13.1195,13.2528,13.0743,13.1005,45624.606815493,0
+FOF.US,D,20210910,000000,13.1005,13.251,13.1005,13.1101,33042.950035067,0
+FOF.US,D,20210913,000000,13.1722,13.1722,13.0378,13.0829,31521.739480939,0
+FOF.US,D,20210914,000000,13.1347,13.1561,13.0537,13.0979,73825.018844455,0
+FOF.US,D,20210915,000000,13.0883,13.1703,12.5765,12.8546,193004.25438491,0
+FOF.US,D,20210916,000000,13.0171,13.0171,12.7568,12.8461,73550.370612848,0
+FOF.US,D,20210917,000000,12.7849,12.8208,12.5765,12.6035,106680.61194634,0
+FOF.US,D,20210920,000000,12.5239,12.5239,12.164,12.272,237572.84939515,0
+FOF.US,D,20210921,000000,12.3621,12.3905,12.272,12.3445,136624.72088757,0
+FOF.US,D,20210922,000000,12.3621,12.46,12.3116,12.4411,114306.89074952,0
+FOF.US,D,20210923,000000,12.46,12.568,12.4411,12.5239,67858.339239216,0
+FOF.US,D,20210924,000000,12.5596,12.5596,12.4289,12.46,80173.864012273,0
+FOF.US,D,20210927,000000,12.3905,12.4976,12.3813,12.3813,82600.987919488,0
+FOF.US,D,20210928,000000,12.3352,12.3717,12.1913,12.2185,70998.696926185,0
+FOF.US,D,20210929,000000,12.289,12.3079,12.1369,12.182,108358.30812078,0
+FOF.US,D,20210930,000000,12.3256,12.3256,12.1735,12.2185,57147.058206586,0
+FOF.US,D,20211001,000000,12.272,12.321,12.1115,12.289,85596.569794446,0
+FOF.US,D,20211004,000000,12.228,12.3079,12.1068,12.1283,86242.738308341,0
+FOF.US,D,20211005,000000,12.164,12.4243,12.164,12.3539,65380.117986586,0
+FOF.US,D,20211006,000000,12.3425,12.3425,12.1913,12.3079,43427.420962646,0
+FOF.US,D,20211007,000000,12.3813,12.4243,12.3079,12.3813,77377.348878829,0
+FOF.US,D,20211008,000000,12.4881,12.4881,12.3943,12.4505,45293.538598325,0
+FOF.US,D,20211011,000000,12.4074,12.5427,12.4074,12.4976,76314.949905408,0
+FOF.US,D,20211012,000000,12.5567,12.5567,12.4393,12.4946,37880.165401025,0
+FOF.US,D,20211013,000000,12.5398,12.7099,12.4478,12.6206,54494.254357124,0
+FOF.US,D,20211014,000000,12.7004,12.7089,12.5962,12.694,74652.157123361,0
+FOF.US,D,20211015,000000,12.7192,12.784,12.6751,12.784,80980.776258619,0
+FOF.US,D,20211018,000000,12.694,12.7927,12.694,12.7927,64399.687671437,0
+FOF.US,D,20211019,000000,12.7927,12.8638,12.7746,12.8283,37612.968865625,0
+FOF.US,D,20211020,000000,12.8733,12.9099,12.8302,12.9099,38229.330594694,0
+FOF.US,D,20211021,000000,12.9373,12.9456,12.8103,12.8912,51023.892981017,0
+FOF.US,D,20211022,000000,12.8912,12.9549,12.8283,12.9549,37635.323954243,0
+FOF.US,D,20211025,000000,12.9456,13.0452,12.941,13.0452,67558.142334904,0
+FOF.US,D,20211026,000000,13.0273,13.0631,13.0085,13.018,60541.838092599,0
+FOF.US,D,20211027,000000,13.1176,13.1176,13.0273,13.0537,73029.816406432,0
+FOF.US,D,20211028,000000,13.0537,13.0987,12.8826,13.0085,104745.29998872,0
+FOF.US,D,20211029,000000,12.9992,13.0443,12.9635,13.0273,40706.487319294,0
+FOF.US,D,20211101,000000,13.0273,13.0893,12.9907,13.0368,69765.973468047,0
+FOF.US,D,20211102,000000,13.0537,13.1898,13.0537,13.1766,33617.795170986,0
+FOF.US,D,20211103,000000,13.1626,13.1898,13.0537,13.0631,46761.522750977,0
+FOF.US,D,20211104,000000,13.0085,13.2528,12.9907,13.1176,104639.9117138,0
+FOF.US,D,20211105,000000,13.1083,13.3608,12.9549,12.9549,52136.324771823,0
+FOF.US,D,20211108,000000,13.0273,13.2339,13.018,13.2339,34654.645471698,0
+FOF.US,D,20211109,000000,13.1531,13.3072,12.7381,13.1983,60486.482635067,0
+FOF.US,D,20211110,000000,13.1357,13.2623,12.9729,13.018,82070.852960808,0
+FOF.US,D,20211111,000000,13.0987,13.0987,13.0368,13.0537,17689.262265873,0
+FOF.US,D,20211112,000000,13.0725,13.3168,13.0452,13.0631,60037.251806626,0
+FOF.US,D,20211115,000000,13.0725,13.1531,13.0537,13.1176,45155.149954493,0
+FOF.US,D,20211116,000000,13.0697,13.1693,12.9333,12.9418,121456.26099552,0
+FOF.US,D,20211117,000000,12.9955,13.1317,12.8592,13.0236,34675.936032289,0
+FOF.US,D,20211118,000000,13.0143,13.0292,12.8687,12.9513,57180.0585755,0
+FOF.US,D,20211119,000000,12.8967,12.9241,12.8244,12.8244,42075.470365206,0
+FOF.US,D,20211122,000000,12.8592,12.878,12.7606,12.7962,58395.749585167,0
+FOF.US,D,20211123,000000,12.723,12.7512,12.6602,12.6967,77252.79909938,0
+FOF.US,D,20211124,000000,12.6695,12.7606,12.6602,12.7324,37001.929776703,0
+FOF.US,D,20211126,000000,12.5332,12.6967,12.3332,12.643,69433.840722848,0
+FOF.US,D,20211129,000000,12.6967,12.7136,12.5869,12.6695,40638.357525408,0
+FOF.US,D,20211130,000000,12.6967,12.723,12.5511,12.6516,70368.496332732,0
+FOF.US,D,20211201,000000,12.7042,12.833,12.5155,12.5596,69599.907095447,0
+FOF.US,D,20211202,000000,12.643,12.643,12.4505,12.6151,111450.76204643,0
+FOF.US,D,20211203,000000,12.568,12.6216,12.5229,12.5511,57560.095082026,0
+FOF.US,D,20211206,000000,12.5332,12.7042,12.4881,12.5596,63296.836632895,0
+FOF.US,D,20211207,000000,12.7419,12.8244,12.4505,12.4881,140194.08337044,0
+FOF.US,D,20211208,000000,12.5773,12.628,12.4881,12.6245,65309.859136642,0
+FOF.US,D,20211209,000000,12.5511,12.6055,12.5155,12.5596,49644.26465481,0
+FOF.US,D,20211210,000000,12.6245,12.6338,12.5332,12.6338,36490.956322552,0
+FOF.US,D,20211213,000000,12.6338,12.7033,12.506,12.5746,56155.982611142,0
+FOF.US,D,20211214,000000,12.5219,12.5398,12.3661,12.4751,79227.498594066,0
+FOF.US,D,20211215,000000,12.4468,12.7024,12.3474,12.6403,59829.668840878,0
+FOF.US,D,20211216,000000,12.6403,12.6403,12.5033,12.6216,53367.983701932,0
+FOF.US,D,20211217,000000,12.5305,12.7681,12.3935,12.7681,66635.196533345,0
+FOF.US,D,20211220,000000,12.5746,12.6403,12.4844,12.6028,62087.532791405,0
+FOF.US,D,20211221,000000,12.6028,12.7868,12.5126,12.7775,99343.884767154,0
+FOF.US,D,20211222,000000,12.7868,12.9418,12.7775,12.8865,50693.889291877,0
+FOF.US,D,20211223,000000,12.9691,13.1156,12.9597,13.097,60644.032783428,0
+FOF.US,D,20211227,000000,13.1248,13.2979,13.1064,13.2623,46890.330642545,0
+FOF.US,D,20211228,000000,13.2528,13.3844,13.1429,13.1703,55131.906646781,0
+FOF.US,D,20211229,000000,13.2153,13.4362,13.1785,13.3712,56112.336961933,0
+FOF.US,D,20211230,000000,13.3524,13.4989,13.3195,13.4989,31462.125911287,0
+FOF.US,D,20211231,000000,13.4989,13.5732,13.4454,13.5177,72172.871342702,0
+FOF.US,D,20220103,000000,13.5365,13.6642,13.4454,13.5459,72548.649737106,0
+FOF.US,D,20220104,000000,13.591,13.6736,13.4484,13.4528,59514.568544152,0
+FOF.US,D,20220105,000000,13.4895,13.6145,13.0725,13.079,73787.760363422,0
+FOF.US,D,20220106,000000,12.9955,13.2398,12.9955,13.0424,44152.364550722,0
+FOF.US,D,20220107,000000,13.0143,13.6736,13.0143,13.2623,63760.970853747,0
+FOF.US,D,20220110,000000,13.3344,13.4039,12.7211,13.0697,118068.93280571,0
+FOF.US,D,20220111,000000,13.0575,13.3421,12.9655,13.049,81037.196244182,0
+FOF.US,D,20220112,000000,13.0396,13.2604,12.9475,12.9475,87001.746793361,0
+FOF.US,D,20220113,000000,13.0114,13.14,12.8093,12.8093,89640.711778442,0
+FOF.US,D,20220114,000000,12.7999,12.9926,12.7999,12.9383,55097.841749839,0
+FOF.US,D,20220118,000000,12.8189,12.9842,12.7071,12.8733,82722.34411485,0
+FOF.US,D,20220119,000000,12.8638,13.0302,12.8366,12.8922,66201.933625346,0
+FOF.US,D,20220120,000000,12.9747,13.1225,12.7258,12.7258,78913.462825369,0
+FOF.US,D,20220121,000000,12.6064,12.7258,12.368,12.3773,96451.562111056,0
+FOF.US,D,20220124,000000,12.2204,12.2759,11.5122,11.9538,261510.89119409,0
+FOF.US,D,20220125,000000,11.7507,12.1735,11.732,11.9631,115491.71044635,0
+FOF.US,D,20220126,000000,12.1012,12.3943,11.9904,12.1012,88431.407936953,0
+FOF.US,D,20220127,000000,12.1463,12.4872,12.1444,12.2966,120565.25103485,0
+FOF.US,D,20220128,000000,12.368,12.3951,12.197,12.3773,58254.167357247,0
+FOF.US,D,20220131,000000,12.4318,12.7907,12.382,12.6976,53604.308924477,0
+FOF.US,D,20220201,000000,12.7634,12.9926,12.5249,12.9559,70160.913366982,0
+FOF.US,D,20220202,000000,12.9383,13.2134,12.9016,12.9747,51043.054485545,0
+FOF.US,D,20220203,000000,12.9109,13.0021,12.7202,12.8273,34374.674599946,0
+FOF.US,D,20220204,000000,12.7727,12.9109,12.4497,12.6064,74928.934411025,0
+FOF.US,D,20220207,000000,12.6254,12.8638,12.552,12.552,55786.591384911,0
+FOF.US,D,20220208,000000,12.5972,12.8093,12.5239,12.5689,55084.002885455,0
+FOF.US,D,20220209,000000,12.5689,12.7907,12.4778,12.754,85777.539559458,0
+FOF.US,D,20220210,000000,12.6808,12.9202,12.645,12.8189,21978.245696649,0
+FOF.US,D,20220211,000000,12.7907,12.8733,12.5052,12.5689,49726.23331308,0
+FOF.US,D,20220214,000000,12.6348,12.6534,12.4872,12.6254,30513.631437022,0
+FOF.US,D,20220215,000000,12.6506,12.7314,12.4186,12.4929,67362.269177478,0
+FOF.US,D,20220216,000000,12.428,12.5388,12.3171,12.5117,42662.02530945,0
+FOF.US,D,20220217,000000,12.4374,12.4411,12.196,12.2703,24934.440034515,0
+FOF.US,D,20220218,000000,12.2984,12.3631,12.0945,12.1313,61321.072610178,0
+FOF.US,D,20220222,000000,11.965,12.2053,11.872,11.872,94978.255318257,0
+FOF.US,D,20220223,000000,11.8625,12.1134,11.8071,11.8071,70181.139399543,0
+FOF.US,D,20220224,000000,11.5207,11.8448,11.3721,11.8025,169105.60012308,0
+FOF.US,D,20220225,000000,11.9369,12.1313,11.7976,12.057,72777.523263445,0
+FOF.US,D,20220228,000000,12.0203,12.1313,11.9555,12.1134,52601.523520708,0
+FOF.US,D,20220301,000000,12.1595,12.5023,12.0016,12.057,52584.491072235,0
+FOF.US,D,20220302,000000,12.1688,12.567,12.1134,12.4741,60394.933224531,0
+FOF.US,D,20220303,000000,12.5295,12.5943,12.2431,12.4646,68546.024346261,0
+FOF.US,D,20220304,000000,12.3905,12.6685,12.0945,12.3726,66136.997415548,0
+FOF.US,D,20220307,000000,12.3445,12.4092,11.5948,11.7611,222024.35299657,0
+FOF.US,D,20220308,000000,11.8071,12.1688,11.6625,12.0109,59384.696124554,0
+FOF.US,D,20220309,000000,12.1227,12.4552,11.9189,11.993,61655.334411436,0
+FOF.US,D,20220310,000000,11.9189,11.993,11.7611,11.854,33824.313608705,0
+FOF.US,D,20220311,000000,11.9002,12.0391,11.687,11.7424,77436.962448481,0
+FOF.US,D,20220314,000000,11.7056,11.9836,11.1506,11.2142,118739.58546428,0
+FOF.US,D,20220315,000000,11.2397,11.482,11.1374,11.1936,81507.717633212,0
+FOF.US,D,20220316,000000,11.2962,11.5657,11.221,11.3984,160539.34306985,0
+FOF.US,D,20220317,000000,11.4267,11.7338,11.3984,11.7338,136817.40046091,0
+FOF.US,D,20220318,000000,11.5291,11.7903,11.5291,11.7066,86061.768543329,0
+FOF.US,D,20220321,000000,11.6784,11.8466,11.5855,11.6596,179313.35939778,0
+FOF.US,D,20220322,000000,11.7254,11.7808,11.5855,11.7066,108521.18090931,0
+FOF.US,D,20220323,000000,11.7338,11.762,11.6416,11.6878,38837.176099528,0
+FOF.US,D,20220324,000000,11.7338,11.7996,11.6596,11.716,59198.403719396,0
+FOF.US,D,20220325,000000,11.7526,11.7808,11.6596,11.6972,61387.073348008,0
+FOF.US,D,20220328,000000,11.7526,11.7903,11.5197,11.669,93174.944836315,0
+FOF.US,D,20220329,000000,11.716,11.8926,11.6266,11.8737,82291.210262911,0
+FOF.US,D,20220330,000000,11.9396,12.0514,11.8606,11.9207,63862.101016548,0
+FOF.US,D,20220331,000000,12.042,12.1171,11.9865,12.0514,63720.518788628,0
+FOF.US,D,20220401,000000,12.0138,12.2655,12.0138,12.0701,93730.628467704,0
+FOF.US,D,20220404,000000,12.163,12.2242,12.0232,12.089,47228.850555921,0
+FOF.US,D,20220405,000000,12.1349,12.2101,11.7338,11.7996,216923.13467929,0
+FOF.US,D,20220406,000000,11.8277,11.8277,11.6596,11.6878,64143.136416331,0
+FOF.US,D,20220407,000000,11.6596,11.7066,11.5478,11.6222,76535.307207512,0
+FOF.US,D,20220408,000000,11.6314,11.7884,11.6127,11.6596,65971.995570978,0
+FOF.US,D,20220411,000000,11.5855,11.6503,11.5291,11.5291,67138.718291288,0
+FOF.US,D,20220412,000000,11.6202,11.6671,11.5451,11.5732,62220.598795089,0
+FOF.US,D,20220413,000000,11.6202,11.8458,11.5365,11.6391,74775.64237478,0
+FOF.US,D,20220414,000000,11.7047,11.7141,11.3383,11.4324,136903.6272313,0
+FOF.US,D,20220418,000000,11.4136,11.4887,11.3571,11.3665,109081.12265281,0
+FOF.US,D,20220419,000000,11.3196,11.5451,11.3103,11.4698,72640.199147642,0
+FOF.US,D,20220420,000000,11.5168,11.6294,11.5168,11.5637,85750.926358722,0
+FOF.US,D,20220421,000000,11.6013,11.7021,11.5732,11.5919,119141.97705942,0
+FOF.US,D,20220422,000000,11.6013,11.6202,11.4418,11.4418,110034.93976721,0
+FOF.US,D,20220425,000000,11.3665,11.3806,11.2725,11.3665,77746.740105057,0
+FOF.US,D,20220426,000000,11.3196,11.3196,11.0189,11.0754,118433.00139178,0
+FOF.US,D,20220427,000000,11.0754,11.2256,11.0095,11.0189,111795.66912799,0
+FOF.US,D,20220428,000000,11.1035,11.1316,10.7653,11.0754,230273.38069701,0
+FOF.US,D,20220429,000000,11.0754,11.1309,10.7653,10.8028,150357.13246788,0
+FOF.US,D,20220502,000000,10.7842,10.8874,10.6713,10.8028,104932.65692192,0
+FOF.US,D,20220503,000000,10.9063,10.9719,10.7947,10.9063,83934.841540427,0
+FOF.US,D,20220504,000000,10.8781,11.141,10.8028,11.1316,87854.433744974,0
+FOF.US,D,20220505,000000,11.0847,11.1223,10.8028,10.8687,83419.60997416,0
+FOF.US,D,20220506,000000,10.8687,11.0017,10.7747,10.9063,61142.231901226,0
+FOF.US,D,20220509,000000,10.8123,10.8319,10.5682,10.5868,79182.788416828,0
+FOF.US,D,20220510,000000,10.6691,10.6882,10.4231,10.4988,102901.52308056,0
+FOF.US,D,20220511,000000,10.442,10.6976,10.2243,10.2433,113463.56965691,0
+FOF.US,D,20220512,000000,10.1958,10.2673,9.90257,10.1012,113485.75217297,0
+FOF.US,D,20220513,000000,10.1296,10.319,10.1296,10.3095,137665.75099079,0
+FOF.US,D,20220516,000000,10.584,10.6597,10.4231,10.5557,274817.078871,0
+FOF.US,D,20220517,000000,10.7451,10.7544,10.5557,10.7544,144912.03957103,0
+FOF.US,D,20220518,000000,10.6787,10.734,10.3283,10.4136,154207.57011127,0
+FOF.US,D,20220519,000000,10.3283,10.7733,10.3283,10.5746,65852.496015926,0
+FOF.US,D,20220520,000000,10.6503,10.6503,10.3661,10.5651,45694.926777341,0
+FOF.US,D,20220523,000000,10.6314,10.7544,10.5273,10.5461,141612.12622923,0
+FOF.US,D,20220524,000000,10.5178,10.6503,10.4467,10.6409,74731.840302441,0
+FOF.US,D,20220525,000000,10.4988,10.6691,10.4705,10.584,113057.94650605,0
+FOF.US,D,20220526,000000,10.6123,10.7639,10.5273,10.726,230287.26234204,0
+FOF.US,D,20220527,000000,10.8017,11.0195,10.6691,11.0007,138375.59150478,0
+FOF.US,D,20220531,000000,11.0764,11.1615,10.9438,11.0289,124050.96768018,0
+FOF.US,D,20220601,000000,11.1046,11.3509,10.9911,11.0195,151360.81388332,0
+FOF.US,D,20220602,000000,11.0384,11.0952,10.9059,11.0195,165957.96576238,0
+FOF.US,D,20220603,000000,10.9533,11.048,10.8869,10.8869,69949.923625657,0
+FOF.US,D,20220606,000000,10.9153,11.2089,10.8869,10.8966,106090.52384203,0
+FOF.US,D,20220607,000000,10.8869,11.0858,10.8869,10.9721,52286.302978608,0
+FOF.US,D,20220608,000000,11.0195,11.0573,10.9438,11.0573,35037.812275004,0
+FOF.US,D,20220609,000000,11.0195,11.1936,10.9911,11.0384,69282.335523221,0
+FOF.US,D,20220610,000000,10.9153,10.9344,10.5651,10.6597,119683.12463656,0
+FOF.US,D,20220613,000000,10.6029,10.6029,10.0538,10.0823,253220.81501926,0
+FOF.US,D,20220614,000000,10.194,10.194,10.0699,10.1558,82491.280553281,0
+FOF.US,D,20220615,000000,10.1843,10.3993,10.1654,10.3085,88210.572633756,0
+FOF.US,D,20220616,000000,10.1272,10.1558,9.69764,9.69764,170881.00668507,0
+FOF.US,D,20220617,000000,9.67849,9.89805,9.67849,9.86929,70329.79631255,0
+FOF.US,D,20220621,000000,9.85994,9.98406,9.73572,9.9267,107222.84473202,0
+FOF.US,D,20220622,000000,9.87904,10.0604,9.83123,9.99348,31808.651191665,0
+FOF.US,D,20220623,000000,9.99348,10.2473,9.97483,10.0604,42328.4188744,0
+FOF.US,D,20220624,000000,10.1843,10.3754,10.0889,10.1748,44875.332054038,0
+FOF.US,D,20220627,000000,10.2129,10.4135,10.1056,10.3324,73358.642878708,0
+FOF.US,D,20220628,000000,10.3085,10.4994,10.1654,10.2035,138686.80878419,0
+FOF.US,D,20220629,000000,10.1748,10.3768,10.0746,10.1366,67765.072551238,0
+FOF.US,D,20220630,000000,10.2035,10.2512,10.0222,10.194,90134.11545474,0
+FOF.US,D,20220701,000000,10.2322,10.5742,10.194,10.4994,69335.546782531,0
+FOF.US,D,20220705,000000,10.3561,10.6134,10.2322,10.4612,43343.622029919,0
+FOF.US,D,20220706,000000,10.6044,10.6711,10.4057,10.4994,66173.644694443,0
+FOF.US,D,20220707,000000,10.6234,10.6586,10.4612,10.5375,29085.727557822,0
+FOF.US,D,20220708,000000,10.5375,10.6617,10.3849,10.509,58502.522398558,0
+FOF.US,D,20220711,000000,10.528,10.633,10.5185,10.528,67545.059483478,0
+FOF.US,D,20220712,000000,10.6021,10.7176,10.5058,10.6214,52276.469067671,0
+FOF.US,D,20220713,000000,10.631,10.6789,10.5058,10.6116,28157.822941965,0
+FOF.US,D,20220714,000000,10.4963,10.8907,10.4289,10.8137,60880.76800874,0
+FOF.US,D,20220715,000000,10.8907,10.9292,10.6877,10.8233,61452.447691947,0
+FOF.US,D,20220718,000000,10.91,10.9134,10.5828,10.6214,57035.962284771,0
+FOF.US,D,20220719,000000,10.6887,10.7288,10.6214,10.6598,41601.650255784,0
+FOF.US,D,20220720,000000,10.7176,10.8233,10.6658,10.7176,33280.072903501,0
+FOF.US,D,20220721,000000,10.6406,11.0639,10.631,11.0062,81219.052302037,0
+FOF.US,D,20220722,000000,11.0157,11.1408,10.8503,11.1408,25491.716783009,0
+FOF.US,D,20220725,000000,11.237,11.3622,10.9051,11.0736,48351.628188052,0
+FOF.US,D,20220726,000000,11.0447,11.0447,10.8041,10.91,56458.046095929,0
+FOF.US,D,20220727,000000,11.0351,11.189,10.9699,11.0447,53897.960532768,0
+FOF.US,D,20220728,000000,11.0831,11.4339,11.0831,11.4295,66321.07975766,0
+FOF.US,D,20220729,000000,11.5352,11.7854,11.4391,11.641,73002.456127942,0
+FOF.US,D,20220801,000000,11.593,11.6893,11.5262,11.6604,41573.585980428,0
+FOF.US,D,20220802,000000,11.6604,11.6809,11.4199,11.5065,59728.053883873,0
+FOF.US,D,20220803,000000,11.4776,11.6604,11.3729,11.545,59502.500263408,0
+FOF.US,D,20220804,000000,11.6312,11.6312,11.4391,11.5161,26068.593554245,0
+FOF.US,D,20220805,000000,11.4486,11.5161,11.3813,11.4199,39658.978750486,0
+FOF.US,D,20220808,000000,11.3911,11.5256,11.3813,11.4391,65130.946598984,0
+FOF.US,D,20220809,000000,11.4391,11.593,11.4391,11.5065,31545.284919368,0
+FOF.US,D,20220810,000000,11.6508,11.8144,11.5546,11.8047,41208.75040078,0
+FOF.US,D,20220811,000000,11.8336,11.8336,11.641,11.7373,48881.731167026,0
+FOF.US,D,20220812,000000,11.7759,11.8912,11.6699,11.8721,56026.687789509,0
+FOF.US,D,20220815,000000,11.8239,11.9779,11.7855,11.949,46783.147020852,0
+FOF.US,D,20220816,000000,11.9073,12.0236,11.7716,11.8686,46859.004421148,0
+FOF.US,D,20220817,000000,11.9944,12.2949,11.7833,12.1398,209618.69880837,0
+FOF.US,D,20220818,000000,12.1108,12.2658,12.1108,12.1108,30871.207538249,0
+FOF.US,D,20220819,000000,11.9655,11.9655,11.8202,11.8686,25882.891054386,0
+FOF.US,D,20220822,000000,11.7716,11.8119,11.6263,11.6458,66314.780485875,0
+FOF.US,D,20220823,000000,11.6263,11.7378,11.5487,11.6748,31964.240262523,0
+FOF.US,D,20220824,000000,11.6362,11.7686,11.5899,11.6365,47876.691169149,0
+FOF.US,D,20220825,000000,11.7136,11.7716,11.6502,11.7427,33941.814105494,0
+FOF.US,D,20220826,000000,11.7233,11.8592,11.4424,11.5295,52531.627511425,0
+FOF.US,D,20220829,000000,11.5974,11.7814,11.4424,11.4616,57855.388410198,0
+FOF.US,D,20220830,000000,11.4616,11.5391,11.297,11.3648,65792.519335278,0
+FOF.US,D,20220831,000000,11.4326,11.8686,11.3938,11.452,58578.916209742,0
+FOF.US,D,20220901,000000,11.3745,11.4229,11.1905,11.2679,41396.937209766,0
+FOF.US,D,20220902,000000,11.3841,11.4326,11.1709,11.297,42775.871789208,0
+FOF.US,D,20220906,000000,11.2679,11.2873,11.2001,11.2001,58585.109029707,0
+FOF.US,D,20220907,000000,11.3841,11.5973,11.1806,11.3551,42579.765823569,0
+FOF.US,D,20220908,000000,11.3163,11.4899,11.1613,11.297,66931.998209308,0
+FOF.US,D,20220909,000000,11.3648,11.4454,11.2679,11.4133,33798.34710958,0
+FOF.US,D,20220912,000000,11.4616,11.5487,11.4035,11.4229,32497.854916394,0
+FOF.US,D,20220913,000000,11.2638,11.5079,11.2247,11.2931,36585.622970681,0
+FOF.US,D,20220914,000000,11.2638,11.2638,11.0198,11.0393,36035.4555236,0
+FOF.US,D,20220915,000000,11.0663,11.0784,10.8734,10.9123,45121.926823711,0
+FOF.US,D,20220916,000000,10.8245,10.8832,10.6684,10.7465,69289.338200228,0
+FOF.US,D,20220919,000000,10.6586,10.7233,10.6108,10.6391,79820.383244071,0
+FOF.US,D,20220920,000000,10.6099,10.6368,10.4439,10.4829,62535.699818186,0
+FOF.US,D,20220921,000000,10.4341,10.589,10.3073,10.3073,79137.028146859,0
+FOF.US,D,20220922,000000,10.2682,10.2844,10.1022,10.1316,52715.671921967,0
+FOF.US,D,20220923,000000,10.0535,10.0535,9.6045,9.74114,290295.80222617,0
+FOF.US,D,20220926,000000,9.68258,9.76554,9.51665,9.54593,80852.075272396,0
+FOF.US,D,20220927,000000,9.58497,9.65262,9.50688,9.52641,74334.076579048,0
+FOF.US,D,20220928,000000,9.54593,9.74114,9.49166,9.73139,98998.380342591,0
+FOF.US,D,20220929,000000,9.64354,9.65329,9.48737,9.51665,70796.407687482,0
+FOF.US,D,20220930,000000,9.50688,9.64354,9.46785,9.48737,96029.32026505,0
+FOF.US,D,20221003,000000,9.6045,9.77043,9.56545,9.73139,88940.663716907,0
+FOF.US,D,20221004,000000,9.85826,10.1511,9.82899,10.0437,71182.651872863,0
+FOF.US,D,20221005,000000,9.97542,10.0239,9.8682,9.97056,55803.576364242,0
+FOF.US,D,20221006,000000,9.97542,10.034,9.83875,9.83875,30754.052935702,0
+FOF.US,D,20221007,000000,9.86801,9.87776,9.68258,9.78018,72485.841803379,0
+FOF.US,D,20221010,000000,9.76067,10.0751,9.68258,9.69234,46207.918432474,0
+FOF.US,D,20221011,000000,9.65,9.76806,9.60077,9.62046,65439.638777957,0
+FOF.US,D,20221012,000000,9.62046,9.67954,9.60077,9.6303,30175.881105065,0
+FOF.US,D,20221013,000000,9.53184,9.92838,9.45306,9.79278,68109.504545783,0
+FOF.US,D,20221014,000000,9.85678,9.88947,9.65984,9.65984,48127.656372422,0
+FOF.US,D,20221017,000000,9.80755,9.89273,9.42352,9.59091,91844.80417517,0
+FOF.US,D,20221018,000000,9.78785,9.79435,9.61061,9.69923,67288.944811891,0
+FOF.US,D,20221019,000000,9.66969,9.74748,9.52199,9.62046,53673.543385774,0
+FOF.US,D,20221020,000000,9.62046,9.81739,9.62046,9.71893,49805.335432312,0
+FOF.US,D,20221021,000000,9.69923,10.0044,9.69923,9.9257,42125.790001992,0
+FOF.US,D,20221024,000000,9.85678,10.024,9.77801,9.94545,50658.392581409,0
+FOF.US,D,20221025,000000,10.0045,10.0833,9.95528,10.0241,53833.999373343,0
+FOF.US,D,20221026,000000,10.0833,10.1664,9.97493,10.0635,89227.746707048,0
+FOF.US,D,20221027,000000,10.0931,10.359,10.0931,10.29,50022.661896486,0
+FOF.US,D,20221028,000000,10.3294,10.359,10.2408,10.3393,41196.567036012,0
+FOF.US,D,20221031,000000,10.359,10.5166,10.3276,10.4279,90260.55518399,0
+FOF.US,D,20221101,000000,10.5264,10.6544,10.3633,10.546,46997.355649869,0
+FOF.US,D,20221102,000000,10.5854,10.6544,10.5854,10.6052,25482.035696584,0
+FOF.US,D,20221103,000000,10.487,10.6446,10.4082,10.5264,46010.246663057,0
+FOF.US,D,20221104,000000,10.556,10.7923,10.538,10.6642,35472.959783265,0
+FOF.US,D,20221107,000000,10.5953,10.5953,10.3393,10.359,47656.443851968,0
+FOF.US,D,20221108,000000,10.487,10.5791,10.359,10.4082,33960.814432068,0
+FOF.US,D,20221109,000000,10.2999,10.5066,10.2999,10.3294,37874.721875661,0
+FOF.US,D,20221110,000000,10.556,10.743,10.5198,10.7036,60273.565304796,0
+FOF.US,D,20221111,000000,10.6938,11.0772,10.6692,11.0089,36781.996289438,0
+FOF.US,D,20221114,000000,11.0285,11.2649,10.7725,11.0581,38200.711571923,0
+FOF.US,D,20221115,000000,11.1544,11.1941,10.7177,10.807,45380.720022374,0
+FOF.US,D,20221116,000000,10.7773,10.9063,10.729,10.7475,24473.443925467,0
+FOF.US,D,20221117,000000,10.6979,10.7372,10.5391,10.6284,15513.182741078,0
+FOF.US,D,20221118,000000,10.6681,10.743,10.5391,10.6086,20284.531898532,0
+FOF.US,D,20221121,000000,10.5292,10.8705,10.5193,10.5497,28847.768464539,0
+FOF.US,D,20221122,000000,10.6932,10.7177,10.5895,10.6383,42339.551752639,0
+FOF.US,D,20221123,000000,10.6483,10.9261,10.6193,10.7971,29372.768023364,0
+FOF.US,D,20221125,000000,10.807,10.9789,10.807,10.946,40571.079150457,0
+FOF.US,D,20221128,000000,10.8269,11.1636,10.8171,11.0254,53027.978471354,0
+FOF.US,D,20221129,000000,10.9956,11.0948,10.8325,11.0353,46422.657726452,0
+FOF.US,D,20221130,000000,11.1544,11.3032,10.9132,11.2139,83531.359748078,0
+FOF.US,D,20221201,000000,11.3429,11.5513,11.3429,11.4223,52417.326393335,0
+FOF.US,D,20221202,000000,11.4025,11.5916,11.2448,11.4521,53564.062473838,0
+FOF.US,D,20221205,000000,11.4422,11.5414,11.2636,11.3429,51330.04323792,0
+FOF.US,D,20221206,000000,11.3528,11.3628,11.0254,11.1345,38271.560929272,0
+FOF.US,D,20221207,000000,11.1941,11.3826,11.0849,11.3628,46342.04359074,0
+FOF.US,D,20221208,000000,11.4819,11.4819,11.1941,11.4124,52673.276274221,0
+FOF.US,D,20221209,000000,11.3826,11.5414,11.2835,11.3826,47096.793436343,0
+FOF.US,D,20221212,000000,11.3826,11.5612,11.2516,11.333,61000.71649327,0
+FOF.US,D,20221213,000000,11.55,11.55,11.2616,11.39,32855,0
+FOF.US,D,20221214,000000,11.31,11.76,11.235,11.74,92353,0
+FOF.US,D,20221215,000000,11.55,11.75,11.51,11.66,79435,0
+FOF.US,D,20221216,000000,11.5,11.5,10.74,10.77,101983,0
+FOF.US,D,20221219,000000,10.77,10.95,10.5622,10.75,58941,0
+FOF.US,D,20221220,000000,10.68,11.27,10.6,11.1,53153,0
+FOF.US,D,20221221,000000,11.15,11.18,10.7701,11.01,62237,0
+FOF.US,D,20221222,000000,10.95,11,10.56,10.67,60878,0
+FOF.US,D,20221223,000000,10.6465,10.8499,10.58,10.79,97957,0
+FOF.US,D,20221227,000000,10.74,10.7897,10.57,10.59,46784,0
+FOF.US,D,20221228,000000,10.58,10.8,10.38,10.4,79963,0
+FOF.US,D,20221229,000000,10.43,10.5436,10.3801,10.45,75801,0
+FOF.US,D,20221230,000000,10.45,10.64,10.4267,10.45,65281,0
+FOF.US,D,20230103,000000,10.74,10.85,10.56,10.8,58509,0
+FOF.US,D,20230104,000000,10.9,11.18,10.7601,11.14,118305,0
+FOF.US,D,20230105,000000,11.05,11.25,11.04,11.23,73007,0
+FOF.US,D,20230106,000000,11.24,11.67,10.88,11.36,112624,0
+FOF.US,D,20230109,000000,11.41,11.76,11.2,11.29,103363,0
+FOF.US,D,20230110,000000,11.23,11.4912,11.23,11.4,24438,0
+FOF.US,D,20230111,000000,11.52,11.55,11.34,11.49,31931,0
+FOF.US,D,20230112,000000,11.52,11.8741,11.5,11.67,76263,0
+FOF.US,D,20230113,000000,11.62,11.94,11.62,11.86,52000,0
+FOF.US,D,20230117,000000,11.67,11.7999,11.5501,11.67,78058,0
+FOF.US,D,20230118,000000,11.69,11.8039,11.65,11.67,68330,0
+FOF.US,D,20230119,000000,11.53,11.59,11.19,11.26,78135,0
+FOF.US,D,20230120,000000,11.29,11.332,11.14,11.17,61523,0
+FOF.US,D,20230123,000000,11.16,11.27,11.06,11.17,103893,0
+FOF.US,D,20230124,000000,11.17,11.35,11.11,11.21,65076,0
+FOF.US,D,20230125,000000,11.22,11.265,11.1907,11.24,41209,0
+FOF.US,D,20230126,000000,11.36,11.36,11.15,11.27,56100,0
+FOF.US,D,20230127,000000,11.3,11.44,11.2419,11.36,54286,0
+FOF.US,D,20230130,000000,11.3,11.49,11.26,11.34,41127,0
+FOF.US,D,20230131,000000,11.47,11.69,11.42,11.52,78416,0
+FOF.US,D,20230201,000000,11.57,11.6917,11.46,11.66,47664,0
+FOF.US,D,20230202,000000,11.83,11.8626,11.7,11.74,68604,0
+FOF.US,D,20230203,000000,11.67,11.7545,11.54,11.6,31704,0
+FOF.US,D,20230206,000000,11.56,11.6657,11.5297,11.57,39844,0
+FOF.US,D,20230207,000000,11.66,11.76,11.5362,11.75,44242,0
+FOF.US,D,20230208,000000,11.7,11.8,11.6288,11.73,41630,0
+FOF.US,D,20230209,000000,11.74,11.8361,11.6902,11.75,45013,0
+FOF.US,D,20230210,000000,11.75,11.8299,11.6701,11.73,51952,0
+FOF.US,D,20230213,000000,11.79,12,11.75,11.9708,82834,0
+FOF.US,D,20230214,000000,11.98,12.0148,11.69,11.71,90594,0
+FOF.US,D,20230215,000000,11.65,11.763,11.61,11.69,36518,0
+FOF.US,D,20230216,000000,11.65,11.7569,11.48,11.62,39890,0
+FOF.US,D,20230217,000000,11.58,11.65,11.4179,11.65,30279,0
+FOF.US,D,20230221,000000,11.53,11.595,11.26,11.48,50623,0
+FOF.US,D,20230222,000000,11.39,11.43,11.19,11.19,71438,0
+FOF.US,D,20230223,000000,11.27,11.34,11.17,11.17,39608,0
+FOF.US,D,20230224,000000,11.08,11.32,11.08,11.2,39444,0
+FOF.US,D,20230227,000000,11.24,11.38,11.22,11.27,46558,0
+FOF.US,D,20230228,000000,11.29,11.43,11.29,11.38,38144,0
+FOF.US,D,20230301,000000,11.32,11.51,11.32,11.4,44871,0
+FOF.US,D,20230302,000000,11.25,11.43,11.24,11.38,73155,0
+FOF.US,D,20230303,000000,11.4,11.59,11.3338,11.42,39488,0
+FOF.US,D,20230306,000000,11.38,11.6399,11.37,11.45,63411,0
+FOF.US,D,20230307,000000,11.47,11.5493,11.33,11.45,38532,0
+FOF.US,D,20230308,000000,11.43,11.51,11.39,11.51,30974,0
+FOF.US,D,20230309,000000,11.45,11.505,11.2,11.22,32264,0
+FOF.US,D,20230310,000000,11.2,11.2996,10.61,10.66,122166,0
+FOF.US,D,20230313,000000,10.6,10.8399,10.56,10.67,48163,0
+FOF.US,D,20230314,000000,10.69,10.8299,10.6,10.62,39863,0
+FOF.US,D,20230315,000000,10.53,10.6,10.305,10.43,44943,0
+FOF.US,D,20230316,000000,10.35,10.568,10.35,10.47,53760,0
+FOF.US,D,20230317,000000,10.43,10.5298,10.35,10.36,37647,0
+FOF.US,D,20230320,000000,10.4,10.4867,10.35,10.4,42776,0
+FOF.US,D,20230321,000000,10.5,10.5497,10.3,10.43,50717,0
+FOF.US,D,20230322,000000,10.43,10.53,10.37,10.42,50188,0
+FOF.US,D,20230323,000000,10.46,10.65,10.46,10.53,45749,0
+FOF.US,D,20230324,000000,10.46,10.63,10.4229,10.54,24003,0
+FOF.US,D,20230327,000000,10.51,10.62,10.51,10.52,35298,0
+FOF.US,D,20230328,000000,10.57,10.63,10.49,10.52,28557,0
+FOF.US,D,20230329,000000,10.65,10.79,10.6117,10.74,37759,0
+FOF.US,D,20230330,000000,10.8,10.815,10.66,10.73,32357,0
+FOF.US,D,20230331,000000,11,11,10.7197,10.96,60686,0
+FOF.US,D,20230403,000000,10.9,11.14,10.85,11.03,50376,0
+FOF.US,D,20230404,000000,11.13,11.13,10.9582,11.05,35628,0
+FOF.US,D,20230405,000000,11.03,11.15,10.9177,11.15,34008,0
+FOF.US,D,20230406,000000,11.02,11.17,10.89,11.05,35420,0
+FOF.US,D,20230410,000000,10.85,11.1,10.8,11,55076,0
+FOF.US,D,20230411,000000,10.98,11,10.86,10.92,42557,0
+FOF.US,D,20230412,000000,10.93,11.04,10.91,10.94,32494,0
+FOF.US,D,20230413,000000,10.91,11.05,10.9,10.98,46616,0
+FOF.US,D,20230414,000000,10.98,11.0699,10.91,10.93,42376,0
+FOF.US,D,20230417,000000,10.96,11.0111,10.91,10.95,27649,0
+FOF.US,D,20230418,000000,10.97,11.09,10.86,11.01,57954,0
+FOF.US,D,20230419,000000,11.05,11.08,10.85,10.87,44791,0
+FOF.US,D,20230420,000000,10.85,10.91,10.8,10.81,25310,0
+FOF.US,D,20230421,000000,10.8,10.81,10.7,10.74,70308,0
+FOF.US,D,20230424,000000,10.83,10.83,10.71,10.77,35731,0
+FOF.US,D,20230425,000000,10.745,10.745,10.65,10.66,42263,0
+FOF.US,D,20230426,000000,10.66,10.78,10.66,10.73,34192,0
+FOF.US,D,20230427,000000,10.78,10.86,10.7501,10.86,32210,0
+FOF.US,D,20230428,000000,11,11.139,10.905,10.99,64062,0
+FOF.US,D,20230501,000000,11,11.1241,11,11.09,34792,0
+FOF.US,D,20230502,000000,11.07,11.07,10.95,10.96,40536,0
+FOF.US,D,20230503,000000,10.93,11.0199,10.85,10.85,59062,0
+FOF.US,D,20230504,000000,10.9073,10.9073,10.72,10.73,40168,0
+FOF.US,D,20230505,000000,10.88,10.88,10.76,10.8,37395,0
+FOF.US,D,20230508,000000,10.83,10.88,10.72,10.73,39942,0
+FOF.US,D,20230509,000000,10.66,10.7124,10.63,10.63,39293,0
+FOF.US,D,20230510,000000,10.71,10.71,10.63,10.67,30328,0
+FOF.US,D,20230511,000000,10.61,10.7399,10.6,10.67,48122,0
+FOF.US,D,20230512,000000,10.66,10.68,10.55,10.55,16303,0
+FOF.US,D,20230515,000000,10.53,10.7,10.53,10.59,26454,0
+FOF.US,D,20230516,000000,10.52,10.7343,10.52,10.59,33676,0
+FOF.US,D,20230517,000000,10.62,10.66,10.5,10.62,46543,0
+FOF.US,D,20230518,000000,10.57,10.65,10.53,10.62,64905,0
+FOF.US,D,20230519,000000,10.62,10.68,10.5203,10.56,86002,0
+FOF.US,D,20230522,000000,10.54,10.65,10.49,10.5,58292,0
+FOF.US,D,20230523,000000,10.49,10.54,10.32,10.35,77525,0
+FOF.US,D,20230524,000000,10.37,10.39,10.26,10.29,72786,0
+FOF.US,D,20230525,000000,10.3,10.3,10.2,10.25,53109,0
+FOF.US,D,20230526,000000,10.28,10.45,10.26,10.41,57921,0
+FOF.US,D,20230530,000000,10.47,10.48,10.36,10.38,51331,0
+FOF.US,D,20230531,000000,10.42,10.431,10.35,10.39,72637,0
+FOF.US,D,20230601,000000,10.39,10.53,10.35,10.51,62318,0
+FOF.US,D,20230602,000000,10.65,10.76,10.57,10.69,49807,0
+FOF.US,D,20230605,000000,10.7,10.7499,10.6147,10.65,40121,0
+FOF.US,D,20230606,000000,10.64,10.82,10.6301,10.74,60912,0
+FOF.US,D,20230607,000000,10.82,10.9892,10.7901,10.83,116102,0
+FOF.US,D,20230608,000000,10.74,11,10.69,10.95,93662,0
+FOF.US,D,20230609,000000,10.9,11.12,10.8301,10.91,66883,0
+FOF.US,D,20230612,000000,10.86,10.96,10.8,10.92,46496,0
+FOF.US,D,20230613,000000,10.85,10.85,10.78,10.79,58741,0
+FOF.US,D,20230614,000000,10.76,10.84,10.7437,10.8,39032,0
+FOF.US,D,20230615,000000,10.75,10.89,10.72,10.75,67604,0
+FOF.US,D,20230616,000000,10.86,10.86,10.74,10.78,34676,0
+FOF.US,D,20230620,000000,10.75,10.89,10.74,10.78,86190,0
+FOF.US,D,20230621,000000,10.75,10.785,10.68,10.73,60890,0
+FOF.US,D,20230622,000000,10.75,10.77,10.7106,10.77,38769,0
+FOF.US,D,20230623,000000,10.79,11.03,10.78,10.83,37536,0
+FOF.US,D,20230626,000000,10.8,10.8,10.71,10.74,74943,0
+FOF.US,D,20230627,000000,10.75,10.755,10.6202,10.73,126882,0
+FOF.US,D,20230628,000000,10.75,10.78,10.6601,10.69,175054,0
+FOF.US,D,20230629,000000,10.69,10.75,10.69,10.73,64207,0
+FOF.US,D,20230630,000000,10.75,10.8,10.7,10.74,338540,0
+FOF.US,D,20230703,000000,10.75,10.845,10.72,10.83,136084,0
+FOF.US,D,20230705,000000,10.77,10.97,10.77,10.91,120695,0
+FOF.US,D,20230706,000000,10.9,10.9,10.76,10.8,42272,0
+FOF.US,D,20230707,000000,10.76,10.848,10.73,10.81,178490,0
+FOF.US,D,20230710,000000,10.79,10.97,10.79,10.93,109213,0
+FOF.US,D,20230711,000000,10.84,10.94,10.8201,10.89,37381,0
+FOF.US,D,20230712,000000,10.97,11.06,10.89,10.92,86291,0
+FOF.US,D,20230713,000000,10.95,11.0174,10.91,10.91,85766,0
+FOF.US,D,20230714,000000,10.91,10.955,10.815,10.85,72168,0
+FOF.US,D,20230717,000000,10.89,10.91,10.84,10.87,47828,0
+FOF.US,D,20230718,000000,10.9,10.95,10.87,10.95,62320,0
+FOF.US,D,20230719,000000,10.92,11.02,10.905,10.96,89894,0
+FOF.US,D,20230720,000000,10.94,10.96,10.9118,10.92,32430,0
+FOF.US,D,20230721,000000,11,11.1,10.945,11.02,45346,0
+FOF.US,D,20230724,000000,11.02,11.0365,10.97,11,35397,0
+FOF.US,D,20230725,000000,10.98,11.0346,10.95,11,38241,0
+FOF.US,D,20230726,000000,11.05,11.05,10.94,10.98,56345,0
+FOF.US,D,20230727,000000,11.04,11.09,10.93,10.93,40538,0
+FOF.US,D,20230728,000000,10.97,11.08,10.97,11.06,30975,0
+FOF.US,D,20230731,000000,11.11,11.1841,11.07,11.145,73947,0
+FOF.US,D,20230801,000000,11.16,11.19,11.11,11.12,61191,0
+FOF.US,D,20230802,000000,11.05,11.08,11.0201,11.03,65476,0
+FOF.US,D,20230803,000000,10.99,11.0461,10.9388,10.99,50508,0
+FOF.US,D,20230804,000000,10.99,11.09,10.98,11,71997,0
+FOF.US,D,20230807,000000,11.05,11.08,11.01,11.04,42057,0
+FOF.US,D,20230808,000000,11.03,11.07,10.95,11.04,39412,0
+FOF.US,D,20230809,000000,11.03,11.08,10.9299,11.01,38958,0
+FOF.US,D,20230810,000000,11.04,11.14,11.0006,11.03,38015,0
+FOF.US,D,20230811,000000,11.01,11.15,11,11.07,47516,0
+FOF.US,D,20230814,000000,11.09,11.15,11.06,11.13,52216,0
+FOF.US,D,20230815,000000,11.02,11.04,10.96,10.97,35550,0
+FOF.US,D,20230816,000000,10.94,10.98,10.86,10.872,28216,0
+FOF.US,D,20230817,000000,10.86,10.92,10.76,10.78,29912,0
+FOF.US,D,20230818,000000,10.83,10.83,10.71,10.75,37735,0
+FOF.US,D,20230821,000000,10.77,10.82,10.69,10.77,33037,0
+FOF.US,D,20230822,000000,10.75,10.81,10.68,10.71,21307,0
+FOF.US,D,20230823,000000,10.72,10.82,10.72,10.74,42572,0
+FOF.US,D,20230824,000000,10.78,10.8,10.63,10.675,55332,0
+FOF.US,D,20230825,000000,10.67,10.75,10.67,10.73,27699,0
+FOF.US,D,20230828,000000,10.75,10.8199,10.7303,10.77,23804,0
+FOF.US,D,20230829,000000,10.78,10.93,10.76,10.76,79581,0
+FOF.US,D,20230830,000000,10.91,10.91,10.8101,10.84,42843,0
+FOF.US,D,20230831,000000,11.03,11.03,10.83,10.91,86027,0
+FOF.US,D,20230901,000000,10.91,11,10.9,10.94,50787,0
+FOF.US,D,20230905,000000,10.91,10.95,10.81,10.83,51304,0
+FOF.US,D,20230906,000000,10.87,10.87,10.76,10.83,39422,0
+FOF.US,D,20230907,000000,10.75,10.9497,10.75,10.9,61627,0
+FOF.US,D,20230908,000000,10.87,10.94,10.8301,10.87,20586,0
+FOF.US,D,20230911,000000,10.99,10.99,10.85,10.89,49990,0
+FOF.US,D,20230912,000000,10.77,10.77,10.65,10.65,93615,0
+FOF.US,D,20230913,000000,10.65,10.71,10.55,10.57,56299,0
+FOF.US,D,20230914,000000,10.57,10.63,10.41,10.4736,107744,0
+FOF.US,D,20230915,000000,10.43,10.52,10.34,10.39,87229,0
+FOF.US,D,20230918,000000,10.36,10.47,10.36,10.42,47809,0
+FOF.US,D,20230919,000000,10.44,10.52,10.44,10.46,45893,0
+FOF.US,D,20230920,000000,10.46,10.57,10.45,10.47,40019,0
+FOF.US,D,20230921,000000,10.42,10.43,10.35,10.35,32491,0
+FOF.US,D,20230922,000000,10.43,10.45,10.33,10.36,71987,0
+FOF.US,D,20230925,000000,10.33,10.47,10.32,10.36,59919,0
+FOF.US,D,20230926,000000,10.36,10.4,10.2,10.21,37800,0
+FOF.US,D,20230927,000000,10.23,10.31,10.19,10.19,41960,0
+FOF.US,D,20230928,000000,10.14,10.2475,10.14,10.2,55848,0
+FOF.US,D,20230929,000000,10.27,10.42,10.27,10.32,86725,0
+FOF.US,D,20231002,000000,10.28,10.41,10.03,10.03,314314,0
+FOF.US,D,20231003,000000,10,10.1099,9.91,9.95,79657,0
+FOF.US,D,20231004,000000,9.95,10.07,9.9403,10.05,111653,0
+FOF.US,D,20231005,000000,10.05,10.23,9.99,10.09,61770,0
+FOF.US,D,20231006,000000,10.0746,10.2117,10.035,10.09,73356,0
+FOF.US,D,20231009,000000,10.12,10.29,10.1,10.21,53213,0
+FOF.US,D,20231010,000000,10.14,10.23,10.1,10.12,71283,0
+FOF.US,D,20231011,000000,10.11,10.3,10.11,10.25,145381,0
+FOF.US,D,20231012,000000,10.22,10.245,10.1019,10.13,26773,0
+FOF.US,D,20231013,000000,10.14,10.2,10.09,10.1,50894,0
+FOF.US,D,20231016,000000,10.1,10.1999,10.1,10.13,34400,0
+FOF.US,D,20231017,000000,10.1,10.12,10.02,10.02,55350,0
+FOF.US,D,20231018,000000,10,10.0699,9.98,9.98,52120,0
+FOF.US,D,20231019,000000,10.02,10.02,9.88,9.9,72847,0
+FOF.US,D,20231020,000000,9.85,9.89,9.77,9.78,77042,0
+FOF.US,D,20231023,000000,9.75,9.8,9.67,9.67,39873,0
+FOF.US,D,20231024,000000,9.78,9.92,9.751,9.775,55140,0
+FOF.US,D,20231025,000000,9.75,9.79,9.67,9.67,52702,0
+FOF.US,D,20231026,000000,9.61,9.7499,9.59,9.59,85050,0
+FOF.US,D,20231027,000000,9.66,9.76,9.66,9.7,57426,0
+FOF.US,D,20231030,000000,9.74,9.91,9.74,9.89,40386,0
+FOF.US,D,20231031,000000,9.96,10.06,9.895,9.98,94891,0
+FOF.US,D,20231101,000000,10.01,10.23,10.0003,10.21,80380,0
+FOF.US,D,20231102,000000,10.31,10.62,10.28,10.57,91730,0
+FOF.US,D,20231103,000000,10.63,10.99,10.63,10.85,84490,0
+FOF.US,D,20231106,000000,10.89,11.03,10.74,10.95,164698,0
+FOF.US,D,20231107,000000,10.9,10.96,10.7,10.87,38653,0
+FOF.US,D,20231108,000000,10.87,10.94,10.74,10.76,92310,0
+FOF.US,D,20231109,000000,10.82,10.82,10.61,10.61,35511,0
+FOF.US,D,20231110,000000,10.65,10.685,10.54,10.59,38571,0
+FOF.US,D,20231113,000000,10.67,10.8818,10.65,10.74,66596,0
+FOF.US,D,20231114,000000,10.9,11.05,10.8,10.88,63540,0
+FOF.US,D,20231115,000000,10.85,11.084,10.85,10.96,50000,0
+FOF.US,D,20231116,000000,11.02,11.07,10.93,11.02,69163,0
+FOF.US,D,20231117,000000,11.11,11.12,10.912,10.98,58384,0
+FOF.US,D,20231120,000000,10.96,11.24,10.96,11.1,61211,0
+FOF.US,D,20231121,000000,11.16,11.18,11.07,11.09,53207,0
+FOF.US,D,20231122,000000,11.17,11.29,11.14,11.16,73998,0
+FOF.US,D,20231124,000000,11.16,11.27,11.16,11.17,14370,0
+FOF.US,D,20231127,000000,11.11,11.29,11.11,11.23,62310,0
+FOF.US,D,20231128,000000,11.22,11.3,11.22,11.25,55841,0
+FOF.US,D,20231129,000000,11.3,11.32,11.15,11.16,58339,0
+FOF.US,D,20231130,000000,11.25,11.3,11.13,11.17,81886,0
+FOF.US,D,20231201,000000,11.15,11.3799,11.13,11.25,77529,0
+FOF.US,D,20231204,000000,11.17,11.246,11.13,11.13,54643,0
+FOF.US,D,20231205,000000,11.08,11.1699,11.07,11.12,51426,0
+FOF.US,D,20231206,000000,11.12,11.26,11.11,11.14,53395,0
+FOF.US,D,20231207,000000,11.21,11.21,11.12,11.15,60895,0
+FOF.US,D,20231208,000000,11.18,11.188,11.0701,11.11,30336,0
+FOF.US,D,20231211,000000,11.05,11.13,11.01,11.03,87829,0
+FOF.US,D,20231212,000000,10.92,10.9498,10.82,10.86,53891,0
+FOF.US,D,20231213,000000,10.87,11.1,10.87,11.09,58820,0
+FOF.US,D,20231214,000000,11.14,11.3,11.1259,11.2,61266,0
+FOF.US,D,20231215,000000,11.2,11.2766,11.12,11.12,70506,0
+FOF.US,D,20231218,000000,11.11,11.18,11,11,59912,0
+FOF.US,D,20231219,000000,11.09,11.22,11.0143,11.19,90155,0
+FOF.US,D,20231220,000000,11.1547,11.196,11.1,11.17,57896,0
+FOF.US,D,20231221,000000,11.17,11.205,11.16,11.17,37313,0
+FOF.US,D,20231222,000000,11.17,11.26,11.04,11.1,66015,0
+FOF.US,D,20231226,000000,11.13,11.135,10.9,11.09,73893,0
+FOF.US,D,20231227,000000,11.17,11.18,11.09,11.18,76794,0
+FOF.US,D,20231228,000000,11.13,11.1927,11.11,11.13,48017,0
+FOF.US,D,20231229,000000,11.23,11.23,11.115,11.2,78084,0
+FOF.US,D,20240102,000000,11.07,11.2139,11.07,11.19,71061,0
+FOF.US,D,20240103,000000,11.19,11.22,11.12,11.14,36473,0
+FOF.US,D,20240104,000000,11.176,11.23,11.16,11.23,41889,0
+FOF.US,D,20240105,000000,11.19,11.24,11.12,11.14,47974,0
+FOF.US,D,20240108,000000,11.14,11.24,11.14,11.2001,36828,0
+FOF.US,D,20240109,000000,11.17,11.24,11.17,11.23,38399,0
+FOF.US,D,20240110,000000,11.2,11.28,11.195,11.26,43921,0
+FOF.US,D,20240111,000000,11.3,11.3023,11.2302,11.3,41939,0
+FOF.US,D,20240112,000000,11.4,11.42,11.31,11.34,37207,0
+FOF.US,D,20240116,000000,11.22,11.24,11.15,11.21,53812,0
+FOF.US,D,20240117,000000,11.13,11.28,11.13,11.17,49309,0
+FOF.US,D,20240118,000000,11.24,11.25,11.17,11.2,36619,0
+FOF.US,D,20240119,000000,11.21,11.22,11.07,11.19,32191,0
+FOF.US,D,20240122,000000,11.18,11.19,11.13,11.16,54506,0
+FOF.US,D,20240123,000000,11.12,11.18,11.06,11.06,71785,0
+FOF.US,D,20240124,000000,11.12,11.21,11.1,11.16,51881,0
+FOF.US,D,20240125,000000,11.24,11.3,11.2,11.29,50478,0
+FOF.US,D,20240126,000000,11.3,11.4789,11.2731,11.45,57254,0
+FOF.US,D,20240129,000000,11.45,11.62,11.4001,11.58,79884,0
+FOF.US,D,20240130,000000,11.55,11.59,11.47,11.49,88110,0
+FOF.US,D,20240131,000000,11.52,11.59,11.48,11.56,57998,0
+FOF.US,D,20240201,000000,11.56,11.7,11.5296,11.68,42236,0
+FOF.US,D,20240202,000000,11.68,11.7,11.51,11.65,33328,0
+FOF.US,D,20240205,000000,11.65,11.7498,11.5801,11.66,86821,0
+FOF.US,D,20240206,000000,11.63,11.6999,11.5,11.51,52089,0
+FOF.US,D,20240207,000000,11.57,11.6899,11.57,11.63,30015,0
+FOF.US,D,20240208,000000,11.7,11.71,11.52,11.57,89021,0
+FOF.US,D,20240209,000000,11.54,11.5717,11.39,11.42,112786,0
+FOF.US,D,20240212,000000,11.42,11.6,11.42,11.48,102359,0
+FOF.US,D,20240213,000000,11.3,11.3427,11.1608,11.24,45233,0
+FOF.US,D,20240214,000000,11.2,11.28,11.17,11.18,80490,0
+FOF.US,D,20240215,000000,11.17,11.225,11.11,11.12,119239,0
+FOF.US,D,20240216,000000,11.15,11.2201,11.08,11.105,96402,0
+FOF.US,D,20240220,000000,11.07,11.129,11.05,11.05,36999,0
+FOF.US,D,20240221,000000,11.09,11.1118,11.0603,11.09,31948,0
+FOF.US,D,20240222,000000,11.14,11.2,11.11,11.12,87371,0
+FOF.US,D,20240223,000000,11.14,11.17,11.08,11.09,93962,0
+FOF.US,D,20240226,000000,11.09,11.17,11.04,11.079,75700,0
+FOF.US,D,20240227,000000,11.11,11.14,11.02,11.07,128786,0
+FOF.US,D,20240228,000000,11.05,11.2,11.05,11.13,66911,0
+FOF.US,D,20240229,000000,11.16,11.22,11.13,11.15,63109,0
+FOF.US,D,20240301,000000,11.17,11.33,11.17,11.3,60388,0
+FOF.US,D,20240304,000000,11.3,11.36,11.27,11.31,48114,0
+FOF.US,D,20240305,000000,11.31,11.39,11.31,11.34,72619,0
+FOF.US,D,20240306,000000,11.42,11.44,11.34,11.41,21221,0
+FOF.US,D,20240307,000000,11.48,11.48,11.4102,11.47,62067,0
+FOF.US,D,20240308,000000,11.48,11.5037,11.44,11.49,29763,0
+FOF.US,D,20240311,000000,11.51,11.54,11.405,11.48,54866,0
+FOF.US,D,20240312,000000,11.4,11.5071,11.4,11.47,28608,0
+FOF.US,D,20240313,000000,11.47,11.51,11.4256,11.47,26661,0
+FOF.US,D,20240314,000000,11.48,11.48,11.27,11.2725,81834,0
+FOF.US,D,20240315,000000,11.33,11.33,11.255,11.26,31850,0
+FOF.US,D,20240318,000000,11.29,11.31,11.1947,11.28,74415,0
+FOF.US,D,20240319,000000,11.3,11.35,11.2515,11.34,31007,0
+FOF.US,D,20240320,000000,11.3,11.4097,11.3,11.4,45244,0
+FOF.US,D,20240321,000000,11.42,11.5,11.42,11.5,57295,0
+FOF.US,D,20240322,000000,11.52,11.55,11.45,11.55,58813,0
+FOF.US,D,20240325,000000,11.59,11.59,11.5,11.51,41257,0
+FOF.US,D,20240326,000000,11.58,11.64,11.58,11.59,53924,0
+FOF.US,D,20240327,000000,11.61,11.67,11.6088,11.64,44945,0
+FOF.US,D,20240328,000000,11.68,11.75,11.62,11.69,78206,0
+FOF.US,D,20240401,000000,11.64,11.66,11.58,11.63,76469,0
+FOF.US,D,20240402,000000,11.62,11.62,11.5,11.52,52247,0
+FOF.US,D,20240403,000000,11.6,11.6,11.4,11.54,68504,0
+FOF.US,D,20240404,000000,11.63,11.64,11.5,11.53,33604,0
+FOF.US,D,20240405,000000,11.48,11.5402,11.48,11.51,32173,0
+FOF.US,D,20240408,000000,11.59,11.63,11.533,11.56,71087,0
+FOF.US,D,20240409,000000,11.49,11.5687,11.49,11.495,26290,0
+FOF.US,D,20240410,000000,11.44,11.5,11.41,11.48,43800,0
+FOF.US,D,20240411,000000,11.52,11.52,11.3,11.31,53863,0
+FOF.US,D,20240412,000000,11.3,11.33,11.15,11.16,78139,0
+FOF.US,D,20240415,000000,11.2,11.25,11.0383,11.05,45276,0
+FOF.US,D,20240416,000000,11.02,11.06,11,11.01,50651,0
+FOF.US,D,20240417,000000,11.09,11.19,11.0863,11.18,79638,0
+FOF.US,D,20240418,000000,11.15,11.1999,11.06,11.1,82790,0
+FOF.US,D,20240419,000000,11.07,11.1995,11.07,11.11,28461,0
+FOF.US,D,20240422,000000,11.17,11.41,11.14,11.3,83060,0
+FOF.US,D,20240423,000000,11.31,11.35,11.3,11.34,24794,0
+FOF.US,D,20240424,000000,11.35,11.38,11.31,11.34,73317,0
+FOF.US,D,20240425,000000,11.21,11.2799,11.21,11.27,23674,0
+FOF.US,D,20240426,000000,11.33,11.39,11.3018,11.37,42700,0
+FOF.US,D,20240429,000000,11.39,11.6199,11.3501,11.42,75682,0
+FOF.US,D,20240430,000000,11.48,11.49,11.34,11.35,70042,0
+FOF.US,D,20240501,000000,11.34,11.49,11.34,11.45,58450,0
+FOF.US,D,20240502,000000,11.49,11.55,11.47,11.48,46330,0
+FOF.US,D,20240503,000000,11.54,11.7,11.54,11.66,86982,0
+FOF.US,D,20240506,000000,11.66,11.7495,11.6359,11.69,61257,0
+FOF.US,D,20240507,000000,11.77,11.77,11.71,11.75,42058,0
+FOF.US,D,20240508,000000,11.66,11.7372,11.66,11.69,74650,0
+FOF.US,D,20240509,000000,11.68,11.7589,11.671,11.73,46458,0
+FOF.US,D,20240510,000000,11.73,11.8,11.68,11.695,67132,0
+FOF.US,D,20240513,000000,11.71,11.7842,11.71,11.741,76809,0
+FOF.US,D,20240514,000000,11.65,11.698,11.62,11.62,47457,0
+FOF.US,D,20240515,000000,11.66,11.67,11.635,11.66,30418,0
+FOF.US,D,20240516,000000,11.67,11.77,11.62,11.72,74842,0
+FOF.US,D,20240517,000000,11.72,11.7945,11.65,11.7626,31780,0
+FOF.US,D,20240520,000000,11.7,11.85,11.7,11.82,79737,0
+FOF.US,D,20240521,000000,11.77,11.8499,11.7614,11.82,27191,0
+FOF.US,D,20240522,000000,11.805,11.87,11.805,11.8398,63818,0
+FOF.US,D,20240523,000000,11.9,11.9,11.64,11.65,36375,0
+FOF.US,D,20240524,000000,11.66,11.7646,11.65,11.72,26377,0
+FOF.US,D,20240528,000000,11.79,11.79,11.67,11.69,23022,0
+FOF.US,D,20240529,000000,11.66,11.69,11.53,11.53,39774,0
+FOF.US,D,20240530,000000,11.51,11.75,11.51,11.7,44626,0
+FOF.US,D,20240531,000000,11.76,11.77,11.64,11.72,71377,0
+FOF.US,D,20240603,000000,11.8,11.88,11.7367,11.865,47401,0
+FOF.US,D,20240604,000000,11.87,11.8798,11.7619,11.825,24462,0
+FOF.US,D,20240605,000000,11.83,12,11.7947,12,35942,0
+FOF.US,D,20240606,000000,11.94,12.06,11.9173,12,42406,0
+FOF.US,D,20240607,000000,11.95,12.0123,11.8183,11.91,60071,0
+FOF.US,D,20240610,000000,11.88,11.98,11.77,11.78,62343,0
+FOF.US,D,20240611,000000,11.8,11.82,11.61,11.63,73103,0
+FOF.US,D,20240612,000000,11.71,11.88,11.6632,11.79,53809,0
+FOF.US,D,20240613,000000,11.78,11.81,11.75,11.81,18840,0
+FOF.US,D,20240614,000000,11.74,11.8095,11.74,11.77,30330,0
+FOF.US,D,20240617,000000,11.71,11.77,11.62,11.75,47804,0
+FOF.US,D,20240618,000000,11.74,11.79,11.68,11.72,36186,0
+FOF.US,D,20240620,000000,11.7,11.73,11.6441,11.69,29367,0
+FOF.US,D,20240621,000000,11.7,11.74,11.65,11.74,24029,0
+FOF.US,D,20240624,000000,11.7,11.79,11.69,11.76,73683,0
+FOF.US,D,20240625,000000,11.78,11.78,11.6655,11.74,34600,0
+FOF.US,D,20240626,000000,11.74,11.755,11.64,11.7,27970,0
+FOF.US,D,20240627,000000,11.76,11.87,11.7,11.87,39834,0
+FOF.US,D,20240628,000000,11.95,12.04,11.9,11.95,53950,0
+FOF.US,D,20240701,000000,12.05,12.095,11.9236,12.09,73303,0
+FOF.US,D,20240702,000000,11.96,12.0345,11.92,11.98,43508,0
+FOF.US,D,20240703,000000,12.012,12.71,12.012,12.165,24211,0
+FOF.US,D,20240705,000000,12.25,12.25,12.05,12.05,36835,0
+FOF.US,D,20240708,000000,12.18,12.18,11.952,11.97,58196,0
+FOF.US,D,20240709,000000,12.05,12.05,11.95,11.99,64970,0
+FOF.US,D,20240710,000000,11.98,12.19,11.98,12.12,51579,0
+FOF.US,D,20240711,000000,12.27,12.3,12.14,12.15,44759,0
+FOF.US,D,20240712,000000,12.22,12.27,12.1502,12.25,29334,0
+FOF.US,D,20240715,000000,12.21,12.3,12.2,12.27,56247,0
+FOF.US,D,20240716,000000,12.27,12.27,12.1885,12.23,26843,0
+FOF.US,D,20240717,000000,12.19,12.2,12.06,12.07,46075,0
+FOF.US,D,20240718,000000,12.06,12.1547,12,12.01,73166,0
+FOF.US,D,20240719,000000,11.98,12.09,11.975,12.01,17714,0
+FOF.US,D,20240722,000000,12.01,12.08,11.99,12.05,31411,0
+FOF.US,D,20240723,000000,12.04,12.17,12.04,12.1,16356,0
+FOF.US,D,20240724,000000,12.06,12.16,12.01,12.03,23985,0
+FOF.US,D,20240725,000000,12.08,12.1099,11.98,12.1,34218,0
+FOF.US,D,20240726,000000,12.03,12.11,12.0199,12.07,41437,0
+FOF.US,D,20240729,000000,12.078,12.15,12.06,12.13,39667,0
+FOF.US,D,20240730,000000,12.19,12.2,12.02,12.14,79382,0
+FOF.US,D,20240731,000000,12.3,12.39,12.1201,12.37,87384,0
+FOF.US,D,20240801,000000,12.35,12.44,12.15,12.22,87049,0
+FOF.US,D,20240802,000000,12.23,12.275,12.15,12.16,50059,0
+FOF.US,D,20240805,000000,11.8,12.0299,11.68,11.73,79598,0
+FOF.US,D,20240806,000000,11.97,12.1499,11.75,11.91,69089,0
+FOF.US,D,20240807,000000,12.02,12.08,11.9,12.01,47299,0
+FOF.US,D,20240808,000000,12.05,12.1,12.02,12.07,38705,0
+FOF.US,D,20240809,000000,12.1,12.15,12.07,12.07,33434,0
+FOF.US,D,20240812,000000,12.13,12.1497,12.04,12.05,30195,0
+FOF.US,D,20240813,000000,12.05,12.175,11.9445,12.11,61769,0
+FOF.US,D,20240814,000000,12.08,12.18,11.99,12.12,60270,0
+FOF.US,D,20240815,000000,12.2499,12.2499,12.1,12.12,33287,0
+FOF.US,D,20240816,000000,12.1,12.19,12.1,12.15,74026,0
+FOF.US,D,20240819,000000,12.16,12.24,12.13,12.2,39503,0
+FOF.US,D,20240820,000000,12.2,12.24,12.13,12.215,34393,0
+FOF.US,D,20240821,000000,12.21,12.25,12.19,12.21,32116,0
+FOF.US,D,20240822,000000,12.18,12.276,12.1601,12.27,41267,0
+FOF.US,D,20240823,000000,12.27,12.4499,12.2,12.32,52095,0
+FOF.US,D,20240826,000000,12.35,12.49,12.32,12.44,26391,0
+FOF.US,D,20240827,000000,12.48,12.49,12.4,12.45,39029,0
+FOF.US,D,20240828,000000,12.49,12.5068,12.3201,12.38,50276,0
+FOF.US,D,20240829,000000,12.36,12.625,12.3383,12.58,67550,0
+FOF.US,D,20240830,000000,12.64,12.73,12.575,12.73,70634,0
+FOF.US,D,20240903,000000,12.7,12.71,12.61,12.67,83087,0
+FOF.US,D,20240904,000000,12.66,12.75,12.62,12.67,42361,0
+FOF.US,D,20240905,000000,12.68,12.71,12.6265,12.68,46170,0
+FOF.US,D,20240906,000000,12.68,12.7192,12.5,12.5,39481,0
+FOF.US,D,20240909,000000,12.56,12.67,12.5208,12.62,41707,0
+FOF.US,D,20240910,000000,12.56,12.56,12.46,12.51,27257,0
+FOF.US,D,20240911,000000,12.52,12.56,12.4601,12.55,25950,0
+FOF.US,D,20240912,000000,12.6,12.6447,12.54,12.57,19759,0
+FOF.US,D,20240913,000000,12.662,12.74,12.655,12.7,28480,0
+FOF.US,D,20240916,000000,12.72,12.74,12.65,12.66,31303,0
+FOF.US,D,20240917,000000,12.71,12.75,12.6522,12.729,30787,0
+FOF.US,D,20240918,000000,12.69,12.77,12.68,12.715,32588,0
+FOF.US,D,20240919,000000,12.89,12.9,12.73,12.73,69042,0
+FOF.US,D,20240920,000000,12.75,12.8983,12.66,12.69,17931,0
+FOF.US,D,20240923,000000,12.68,12.75,12.61,12.7,59315,0
+FOF.US,D,20240924,000000,12.78,12.84,12.75,12.8,28964,0
+FOF.US,D,20240925,000000,12.76,12.88,12.72,12.865,37307,0
+FOF.US,D,20240926,000000,12.87,12.9626,12.82,12.9259,44477,0
+FOF.US,D,20240927,000000,12.93,13.07,12.91,12.97,39383,0
+FOF.US,D,20240930,000000,12.98,13.05,12.97,13,60414,0
+FOF.US,D,20241001,000000,13.05,13.06,12.97,13.06,45126,0
+FOF.US,D,20241002,000000,13,13.07,12.98,12.98,27835,0
+FOF.US,D,20241003,000000,13.02,13.0435,12.95,12.98,19606,0
+FOF.US,D,20241004,000000,13.03,13.0499,12.9598,13,33649,0
+FOF.US,D,20241007,000000,13.03,13.1,13,13.097,66333,0
+FOF.US,D,20241008,000000,13.08,13.1,13.0244,13.08,42448,0
+FOF.US,D,20241009,000000,13.08,13.1,13.0367,13.09,23551,0
+FOF.US,D,20241010,000000,13.05,13.12,13.0019,13.11,39060,0
+FOF.US,D,20241011,000000,13.1,13.1745,13.0419,13.12,53717,0
+FOF.US,D,20241014,000000,13.12,13.18,13.07,13.09,24284,0
+FOF.US,D,20241015,000000,13,13.0827,13,13.02,24944,0
+FOF.US,D,20241016,000000,13.09,13.1,12.995,13.02,60127,0
+FOF.US,D,20241017,000000,13.01,13.05,12.9579,12.9813,29429,0
+FOF.US,D,20241018,000000,12.99,13.22,12.9732,13.2,36498,0
+FOF.US,D,20241021,000000,13.2,13.25,13.06,13.11,68228,0
+FOF.US,D,20241022,000000,13.2,13.2,13.0809,13.15,69536,0
+FOF.US,D,20241023,000000,13.1371,13.15,12.95,13.07,60484,0
+FOF.US,D,20241024,000000,13.03,13.075,12.9301,12.96,52875,0
+FOF.US,D,20241025,000000,12.97,13.1499,12.92,12.95,35266,0
+FOF.US,D,20241028,000000,13.03,13.0796,12.95,12.98,39575,0
+FOF.US,D,20241029,000000,12.94,13.0364,12.78,12.78,43391,0
+FOF.US,D,20241030,000000,12.8,12.94,12.71,12.84,55265,0
+FOF.US,D,20241031,000000,12.87,12.8798,12.7101,12.77,55463,0
+FOF.US,D,20241101,000000,12.86,12.94,12.7601,12.84,37356,0
+FOF.US,D,20241104,000000,12.7603,12.8427,12.6443,12.65,51451,0
+FOF.US,D,20241105,000000,12.61,12.75,12.6,12.68,43847,0
+FOF.US,D,20241106,000000,12.83,12.95,12.7419,12.93,40254,0
+FOF.US,D,20241107,000000,12.96,13.17,12.86,13.14,63165,0
+FOF.US,D,20241108,000000,13.15,13.22,13.14,13.17,56707,0
+FOF.US,D,20241111,000000,13.2884,13.2884,13.01,13.03,62669,0
+FOF.US,D,20241112,000000,12.84,12.99,12.678,12.87,57128,0
+FOF.US,D,20241113,000000,12.9119,12.94,12.83,12.85,29518,0
+FOF.US,D,20241114,000000,12.8698,12.94,12.85,12.85,33544,0
+FOF.US,D,20241115,000000,12.86,12.9252,12.71,12.74,47010,0
+FOF.US,D,20241118,000000,12.745,12.8,12.6981,12.78,38868,0
+FOF.US,D,20241119,000000,12.8399,12.8399,12.7058,12.78,32738,0
+FOF.US,D,20241120,000000,12.75,12.8,12.71,12.75,24722,0
+FOF.US,D,20241121,000000,12.8,13.025,12.75,13.01,70582,0
+FOF.US,D,20241122,000000,13.05,13.13,13,13.09,53650,0
+FOF.US,D,20241125,000000,13.1481,13.19,13.0528,13.15,34783,0
+FOF.US,D,20241126,000000,13.15,13.18,13.1001,13.15,49999,0
+FOF.US,D,20241127,000000,13.1681,13.18,13.1034,13.17,38744,0
+FOF.US,D,20241129,000000,13.17,13.22,13.17,13.22,31055,0
+FOF.US,D,20241202,000000,13.2699,13.39,13.1812,13.34,63375,0
+FOF.US,D,20241203,000000,13.3355,13.39,13.3,13.32,44963,0
+FOF.US,D,20241204,000000,13.32,13.3499,13.27,13.31,42684,0
+FOF.US,D,20241205,000000,13.35,13.35,13.25,13.273,51178,0
+FOF.US,D,20241206,000000,13.2925,13.32,13.23,13.24,55488,0
+FOF.US,D,20241209,000000,13.23,13.275,13.16,13.17,62568,0
+FOF.US,D,20241210,000000,13.1188,13.13,13.03,13.12,44802,0
+FOF.US,D,20241211,000000,13.129,13.2,13.12,13.15,35639,0
+FOF.US,D,20241212,000000,13.175,13.18,13.05,13.05,73828,0
+FOF.US,D,20241213,000000,13.05,13.0899,12.95,12.96,37485,0
+FOF.US,D,20241216,000000,13,13.0419,12.96,12.99,42314,0
+FOF.US,D,20241217,000000,12.995,13,12.64,12.71,70441,0
+FOF.US,D,20241218,000000,12.7401,12.9,12.52,12.54,68812,0
+FOF.US,D,20241219,000000,12.5401,12.7799,12.35,12.36,102459,0
+FOF.US,D,20241220,000000,12.228,12.51,12.22,12.42,32822,0
+FOF.US,D,20241223,000000,12.42,12.5,12.4,12.42,55225,0
+FOF.US,D,20241224,000000,12.45,12.6369,12.37,12.59,36222,0
+FOF.US,D,20241226,000000,12.7496,12.75,12.58,12.69,31836,0
+FOF.US,D,20241227,000000,12.7395,12.75,12.59,12.66,43163,0
+FOF.US,D,20241230,000000,12.69,12.7,12.6,12.64,48073,0
+FOF.US,D,20241231,000000,12.74,12.78,12.62,12.7,39012,0
+FOF.US,D,20250102,000000,12.6389,12.78,12.6389,12.75,32374,0
+FOF.US,D,20250103,000000,12.78,12.8097,12.68,12.74,29234,0
+FOF.US,D,20250106,000000,12.7826,12.9,12.7826,12.82,38276,0
+FOF.US,D,20250107,000000,12.79,12.86,12.6,12.69,63545,0
+FOF.US,D,20250108,000000,12.755,12.79,12.65,12.74,36138,0
+FOF.US,D,20250110,000000,12.6806,12.779,12.61,12.66,34705,0
+FOF.US,D,20250113,000000,12.66,12.72,12.56,12.66,35195,0
+FOF.US,D,20250114,000000,12.59,12.78,12.5895,12.68,41537,0
+FOF.US,D,20250115,000000,12.8,13.05,12.75,12.97,43553,0
+FOF.US,D,20250116,000000,13.05,13.1601,12.84,13,37427,0
+FOF.US,D,20250117,000000,13,13.04,12.9309,13,24452,0
+FOF.US,D,20250121,000000,13.04,13.15,13,13.01,57575,0
+FOF.US,D,20250122,000000,13.1491,13.1491,12.99,13.025,58587,0
+FOF.US,D,20250123,000000,12.981,13.02,12.8007,12.81,89734,0
+FOF.US,D,20250124,000000,12.88,12.94,12.58,12.63,122828,0
+FOF.US,D,20250127,000000,12.65,12.7,12.51,12.51,50693,0
+FOF.US,D,20250128,000000,12.555,12.61,12.42,12.44,67069,0
+FOF.US,D,20250129,000000,12.4621,12.6699,12.39,12.43,55113,0
+FOF.US,D,20250130,000000,12.5,12.62,12.42,12.55,66657,0
+FOF.US,D,20250131,000000,12.62,12.6976,12.56,12.6,46828,0
+FOF.US,D,20250203,000000,12.497,12.68,12.4341,12.62,44738,0
+FOF.US,D,20250204,000000,12.59,12.74,12.59,12.7,45972,0
+FOF.US,D,20250205,000000,12.64,12.75,12.64,12.72,25223,0
+FOF.US,D,20250206,000000,12.7481,12.75,12.63,12.66,29878,0
+FOF.US,D,20250207,000000,12.6724,12.75,12.58,12.65,37917,0
+FOF.US,D,20250210,000000,12.62,12.69,12.61,12.65,67708,0
+FOF.US,D,20250211,000000,12.52,12.65,12.51,12.58,39393,0
+FOF.US,D,20250212,000000,12.5746,12.6539,12.5001,12.54,42228,0
+FOF.US,D,20250213,000000,12.583,12.6523,12.48,12.5,48321,0
+FOF.US,D,20250214,000000,12.54,12.63,12.5,12.603,48409,0
+FOF.US,D,20250218,000000,12.63,12.6782,12.52,12.6,61594,0
+FOF.US,D,20250219,000000,12.64,12.7,12.56,12.63,38946,0
+FOF.US,D,20250220,000000,12.6,12.6558,12.57,12.6492,32693,0
+FOF.US,D,20250221,000000,12.69,12.69,12.51,12.51,39643,0
+FOF.US,D,20250224,000000,12.535,12.535,12.4,12.41,60850,0
+FOF.US,D,20250225,000000,12.5299,12.5299,12.37,12.4,27367,0
+FOF.US,D,20250226,000000,12.3867,12.4,12.33,12.35,34814,0
+FOF.US,D,20250227,000000,12.4,12.4399,12.31,12.37,53641,0
+FOF.US,D,20250228,000000,12.4,12.44,12.3203,12.35,53288,0
+FOF.US,D,20250303,000000,12.405,12.5,12.36,12.4,46964,0
+FOF.US,D,20250304,000000,12.4,12.42,12.21,12.21,69084,0
+FOF.US,D,20250305,000000,12.25,12.33,12.24,12.33,41631,0
+FOF.US,D,20250306,000000,12.3,12.3,12.2,12.2,25588,0
+FOF.US,D,20250307,000000,12.235,12.235,12.08,12.11,45487,0
+FOF.US,D,20250310,000000,12.07,12.105,11.9,11.94,53371,0
+FOF.US,D,20250311,000000,11.8701,11.99,11.77,11.83,63017,0
+FOF.US,D,20250312,000000,11.94,11.94,11.8401,11.9,32097,0
+FOF.US,D,20250313,000000,11.9128,11.9499,11.82,11.83,31448,0
+FOF.US,D,20250314,000000,11.89,12,11.8573,11.98,30292,0
+FOF.US,D,20250317,000000,11.98,12.03,11.9,11.97,52807,0
+FOF.US,D,20250318,000000,12,12.05,11.9301,12.01,28136,0
+FOF.US,D,20250319,000000,12.01,12.16,11.9669,12.11,43202,0
+FOF.US,D,20250320,000000,12.04,12.14,12,12.11,35818,0
+FOF.US,D,20250321,000000,12.14,12.16,12,12.07,35876,0
+FOF.US,D,20250324,000000,12.12,12.27,12.07,12.21,33168,0
+FOF.US,D,20250325,000000,12.23,12.27,12.2,12.22,33127,0
+FOF.US,D,20250326,000000,12.23,12.25,12.119,12.13,40315,0
+FOF.US,D,20250327,000000,12.165,12.2446,12.13,12.19,44765,0
+FOF.US,D,20250328,000000,12.15,12.29,12.02,12.12,64245,0
+FOF.US,D,20250331,000000,12.1513,12.2512,12,12.07,52884,0
+FOF.US,D,20250401,000000,12.08,12.24,12.0698,12.13,28451,0
+FOF.US,D,20250402,000000,12.0101,12.2,12.0101,12.135,35672,0
+FOF.US,D,20250403,000000,11.95,12.0792,11.875,11.9,61443,0
+FOF.US,D,20250404,000000,11.9,11.9,10.97,11.02,264802,0
+FOF.US,D,20250407,000000,10.72,10.9,10.38,10.87,207478,0
+FOF.US,D,20250408,000000,11.1383,11.16,10.39,10.48,152370,0
+FOF.US,D,20250409,000000,10.54,11.8299,10.37,11.52,154317,0
+FOF.US,D,20250410,000000,11.52,11.57,10.9516,11,56610,0
+FOF.US,D,20250411,000000,11.53,11.53,10.99,11.16,51336,0
+FOF.US,D,20250414,000000,11.4196,11.44,11.2301,11.32,43144,0
+FOF.US,D,20250415,000000,11.5399,11.5399,11.25,11.34,56074,0
+FOF.US,D,20250416,000000,11.375,11.4999,11.17,11.26,71479,0
+FOF.US,D,20250417,000000,11.3792,11.4399,11.2118,11.35,26637,0
+FOF.US,D,20250421,000000,11.1362,11.43,11.1362,11.24,35146,0
+FOF.US,D,20250422,000000,11.3,11.4657,11.18,11.26,166187,0
+FOF.US,D,20250423,000000,11.5899,11.5899,11.28,11.33,71331,0
+FOF.US,D,20250424,000000,11.499,11.57,11.32,11.47,57609,0
+FOF.US,D,20250425,000000,11.4887,11.654,11.42,11.54,42834,0
+FOF.US,D,20250428,000000,11.7252,11.7252,11.48,11.57,42699,0
+FOF.US,D,20250429,000000,11.6621,11.79,11.6,11.73,66461,0
+FOF.US,D,20250430,000000,11.68,11.7398,11.52,11.73,56081,0
+FOF.US,D,20250501,000000,11.82,11.95,11.6444,11.84,75535,0
+FOF.US,D,20250502,000000,11.8515,11.996,11.8515,11.92,70558,0
+FOF.US,D,20250505,000000,11.9484,12,11.9,11.94,50754,0
+FOF.US,D,20250506,000000,11.978,11.978,11.64,11.83,85764,0
+FOF.US,D,20250507,000000,11.92,11.92,11.73,11.83,81154,0
+FOF.US,D,20250508,000000,11.9499,11.9499,11.8101,11.835,46022,0
+FOF.US,D,20250509,000000,11.895,11.9408,11.78,11.835,31779,0
+FOF.US,D,20250512,000000,11.946,12.06,11.8885,12.01,46257,0
+FOF.US,D,20250513,000000,11.9178,12.0274,11.8901,11.97,38695,0
+FOF.US,D,20250514,000000,12.04,12.06,11.9,11.94,42905,0
+FOF.US,D,20250515,000000,11.9012,11.9999,11.89,11.96,26272,0
+FOF.US,D,20250516,000000,12.0058,12.24,11.946,12.03,61215,0
+FOF.US,D,20250519,000000,11.9752,12.04,11.92,12.02,24438,0
+FOF.US,D,20250520,000000,11.9318,12.0399,11.91,12,45022,0
+FOF.US,D,20250521,000000,12,12.03,11.91,11.91,58217,0
+FOF.US,D,20250522,000000,11.91,12.0189,11.8488,11.91,29318,0
+FOF.US,D,20250523,000000,11.9,11.9598,11.82,11.85,51855,0
+FOF.US,D,20250527,000000,11.958,12.05,11.8632,11.99,63900,0
+FOF.US,D,20250528,000000,12,12.0422,11.95,11.96,28833,0
+FOF.US,D,20250529,000000,12.0645,12.08,11.98,12.06,63650,0
+FOF.US,D,20250530,000000,12.08,12.18,11.9784,12.16,65440,0
+FOF.US,D,20250602,000000,12.19,12.22,12.1,12.16,33256,0
+FOF.US,D,20250603,000000,12.205,12.29,12.19,12.29,40070,0
+FOF.US,D,20250604,000000,12.25,12.38,12.24,12.33,34056,0
+FOF.US,D,20250605,000000,12.2135,12.33,12.2135,12.26,50057,0
+FOF.US,D,20250606,000000,12.28,12.3499,12.18,12.2,43876,0
+FOF.US,D,20250609,000000,12.19,12.35,12.1868,12.32,45199,0
+FOF.US,D,20250610,000000,12.32,12.35,12.2058,12.3,41525,0
+FOF.US,D,20250611,000000,12.2512,12.3,12.1677,12.3,41243,0
+FOF.US,D,20250612,000000,12.27,12.3816,12.27,12.38,45428,0
+FOF.US,D,20250613,000000,12.33,12.39,12.295,12.37,31861,0
+FOF.US,D,20250616,000000,12.4006,12.42,12.305,12.39,27490,0
+FOF.US,D,20250617,000000,12.21,12.47,12.21,12.28,55012,0
+FOF.US,D,20250618,000000,12.3463,12.3499,12.26,12.2951,19999,0
+FOF.US,D,20250620,000000,12.3,12.4741,12.27,12.3,44623,0
+FOF.US,D,20250623,000000,12.27,12.48,12.26,12.3,47815,0
+FOF.US,D,20250624,000000,12.35,12.43,12.31,12.42,40793,0
+FOF.US,D,20250625,000000,12.47,12.48,12.3405,12.41,32877,0
+FOF.US,D,20250626,000000,12.4294,12.5,12.41,12.48,24590,0
+FOF.US,D,20250627,000000,12.5,12.62,12.4273,12.59,61805,0
+FOF.US,D,20250630,000000,12.65,12.68,12.5501,12.62,79275,0
+FOF.US,D,20250701,000000,12.6399,12.74,12.63,12.71,61417,0
+FOF.US,D,20250702,000000,12.6846,12.73,12.63,12.72,56239,0
+FOF.US,D,20250703,000000,12.72,12.74,12.685,12.7,16395,0
+FOF.US,D,20250707,000000,12.691,12.72,12.67,12.69,42833,0
+FOF.US,D,20250708,000000,12.7178,12.72,12.65,12.69,52917,0
+FOF.US,D,20250709,000000,12.69,12.743,12.67,12.71,68627,0
+FOF.US,D,20250710,000000,12.725,12.79,12.721,12.77,50787,0
+FOF.US,D,20250711,000000,12.721,12.79,12.721,12.79,42082,0
+FOF.US,D,20250714,000000,12.785,12.89,12.75,12.83,59077,0
+FOF.US,D,20250715,000000,12.7774,12.8167,12.71,12.71,53569,0
+FOF.US,D,20250716,000000,12.72,12.7368,12.65,12.7,58266,0
+FOF.US,D,20250717,000000,12.71,12.74,12.61,12.7,55965,0
+FOF.US,D,20250718,000000,12.73,12.73,12.6,12.63,34833,0
+FOF.US,D,20250721,000000,12.65,12.74,12.63,12.72,29927,0
+FOF.US,D,20250722,000000,12.735,12.74,12.67,12.74,40115,0
+FOF.US,D,20250723,000000,12.74,12.8,12.71,12.8,37435,0
+FOF.US,D,20250724,000000,12.7911,12.8099,12.6706,12.78,43382,0
+FOF.US,D,20250725,000000,12.777,12.8,12.72,12.77,46409,0
+FOF.US,D,20250728,000000,12.82,12.83,12.7,12.81,36982,0
+FOF.US,D,20250729,000000,12.82,12.8799,12.76,12.84,40798,0
+FOF.US,D,20250730,000000,12.839,12.89,12.8,12.87,47302,0
+FOF.US,D,20250731,000000,12.8895,12.9291,12.825,12.89,70824,0
+FOF.US,D,20250801,000000,12.89,12.89,12.8023,12.83,38712,0
+FOF.US,D,20250804,000000,12.83,12.98,12.83,12.94,59138,0
+FOF.US,D,20250805,000000,12.96,12.9614,12.9,12.94,53833,0
+FOF.US,D,20250806,000000,12.9465,12.99,12.89,12.98,47425,0
+FOF.US,D,20250807,000000,12.9784,12.99,12.89,12.97,73838,0
+FOF.US,D,20250808,000000,12.9629,13,12.95,12.97,52081,0
+FOF.US,D,20250811,000000,12.97,13.05,12.8987,13.02,78433,0
+FOF.US,D,20250812,000000,12.9235,13,12.9172,12.96,49932,0
+FOF.US,D,20250813,000000,12.98,13.08,12.98,13.07,53779,0
+FOF.US,D,20250814,000000,13.05,13.1,13.05,13.1,30662,0
+FOF.US,D,20250815,000000,13.0883,13.13,13.07,13.11,36540,0
+FOF.US,D,20250818,000000,13.1014,13.13,13.0087,13.06,66848,0
+FOF.US,D,20250819,000000,13.08,13.08,13,13.01,33061,0
+FOF.US,D,20250820,000000,13.01,13.03,12.92,12.95,42056,0
+FOF.US,D,20250821,000000,13.0295,13.0299,12.92,12.98,31987,0
+FOF.US,D,20250822,000000,12.98,13.09,12.98,13.09,51364,0
+FOF.US,D,20250825,000000,13.0799,13.12,13.0263,13.04,48677,0
+FOF.US,D,20250826,000000,13.09,13.1226,13.06,13.08,30772,0
+FOF.US,D,20250827,000000,13.11,13.13,13.05,13.09,34611,0
+FOF.US,D,20250828,000000,13.09,13.11,13.01,13.04,69841,0
+FOF.US,D,20250829,000000,13.08,13.12,13.0158,13.07,68534,0
+FOF.US,D,20250902,000000,13.04,13.0919,13,13.02,57107,0
+FOF.US,D,20250903,000000,13.04,13.08,12.9906,13.04,49808,0
+FOF.US,D,20250904,000000,13,13.09,13,13.08,31894,0
+FOF.US,D,20250905,000000,13.11,13.12,13.05,13.12,34481,0
+FOF.US,D,20250908,000000,13.13,13.17,13.13,13.14,56404,0
+FOF.US,D,20250909,000000,13.0215,13.11,13,13.07,33966,0
+FOF.US,D,20250910,000000,13.025,13.13,13.02,13.02,55035,0
+FOF.US,D,20250911,000000,13.0346,13.11,13.0346,13.08,28344,0
+FOF.US,D,20250912,000000,13.09,13.1188,13.02,13.02,43408,0
+FOF.US,D,20250915,000000,13.021,13.08,13,13,52834,0
+FOF.US,D,20250916,000000,13.0102,13.04,12.985,13,24640,0
+FOF.US,D,20250917,000000,13.01,13.02,12.79,12.82,350765,0
+FOF.US,D,20250918,000000,12.846,12.99,12.82,12.87,96241,0
+FOF.US,D,20250919,000000,12.8932,12.9,12.8181,12.87,49986,0
+FOF.US,D,20250922,000000,12.8804,12.95,12.86,12.935,70411,0
+FOF.US,D,20250923,000000,12.9988,13,12.9099,12.99,40756,0
+FOF.US,D,20250924,000000,12.938,13,12.8866,12.94,49387,0
+FOF.US,D,20250925,000000,12.9,12.94,12.84,12.86,44554,0
+FOF.US,D,20250926,000000,12.88,12.93,12.85,12.87,54739,0
+FOF.US,D,20250929,000000,12.935,13,12.87,12.96,75146,0
+FOF.US,D,20250930,000000,13.03,13.07,13,13.04,40402,0
+FOF.US,D,20251001,000000,12.9795,13.1085,12.9795,13.09,25926,0
+FOF.US,D,20251002,000000,13.045,13.11,13.0345,13.04,69011,0
+FOF.US,D,20251003,000000,13.089,13.1096,13.05,13.07,26737,0
+FOF.US,D,20251006,000000,13.08,13.18,13.0657,13.14,54592,0
+FOF.US,D,20251007,000000,13.0815,13.2,13.05,13.2,71544,0
+FOF.US,D,20251008,000000,13.2,13.24,13.13,13.21,46367,0
+FOF.US,D,20251009,000000,13.24,13.25,13.1537,13.19,79609,0
+FOF.US,D,20251010,000000,13.1564,13.19,12.99,12.99,52971,0
+FOF.US,D,20251013,000000,13.0025,13.2273,12.97,13.18,56752,0
+FOF.US,D,20251014,000000,13.089,13.14,13.0201,13.12,34399,0
+FOF.US,D,20251015,000000,13.06,13.1599,13.05,13.14,39884,0
+FOF.US,D,20251016,000000,13.205,13.205,13.05,13.08,58995,0
+FOF.US,D,20251017,000000,13.07,13.16,13.024,13.05,49809,0
+FOF.US,D,20251020,000000,13.02,13.2194,13,13,47323,0
+FOF.US,D,20251021,000000,12.9975,13.1179,12.91,12.97,62330,0
+FOF.US,D,20251022,000000,13.0299,13.04,12.8601,12.91,42120,0
+FOF.US,D,20251023,000000,13,13.0399,12.95,13,27246,0
+FOF.US,D,20251024,000000,13.02,13.09,13.005,13.07,30066,0
+FOF.US,D,20251027,000000,13.16,13.16,13.02,13.095,62602,0
+FOF.US,D,20251028,000000,13.05,13.105,12.95,12.98,49940,0
+FOF.US,D,20251029,000000,13.05,13.05,12.9,12.9499,42940,0
+FOF.US,D,20251030,000000,12.93,12.96,12.9,12.96,32355,0
+FOF.US,D,20251031,000000,13.065,13.12,13.0183,13.12,43389,0
+FOF.US,D,20251103,000000,13.14,13.14,13.01,13.04,37626,0
+FOF.US,D,20251104,000000,12.95,13.02,12.8801,12.92,54799,0
+FOF.US,D,20251105,000000,12.916,12.98,12.88,12.93,39174,0
+FOF.US,D,20251106,000000,12.9036,12.99,12.87,12.9,38606,0
+FOF.US,D,20251107,000000,12.95,12.95,12.85,12.88,50921,0
+FOF.US,D,20251110,000000,12.9045,13.05,12.9045,12.95,36572,0
+FOF.US,D,20251111,000000,12.99,13.09,12.95,13.03,45286,0
+FOF.US,D,20251112,000000,12.95,13.09,12.94,13.09,22940,0
+FOF.US,D,20251113,000000,13.05,13.14,13.05,13.12,36870,0
+FOF.US,D,20251114,000000,13,13.1,12.68,12.9,44044,0
+FOF.US,D,20251117,000000,12.93,13.0133,12.82,12.84,106635,0
+FOF.US,D,20251118,000000,12.82,12.9,12.5,12.8,101378,0
+FOF.US,D,20251119,000000,12.8705,12.91,12.7101,12.91,47075,0
+FOF.US,D,20251120,000000,12.95,12.99,12.79,12.79,58420,0
+FOF.US,D,20251121,000000,12.802,12.99,12.79,12.89,59637,0
+FOF.US,D,20251124,000000,12.8,12.9804,12.8,12.9,27976,0
+FOF.US,D,20251125,000000,12.8801,13,12.88,12.95,79425,0
+FOF.US,D,20251126,000000,13.0137,13.13,12.92,13.12,68531,0
+FOF.US,D,20251128,000000,13.1464,13.21,13.05,13.15,43264,0
+FOF.US,D,20251201,000000,13.18,13.2,13.11,13.2,31764,0
+FOF.US,D,20251202,000000,13.1999,13.2,13.08,13.09,25811,0
+FOF.US,D,20251203,000000,13.12,13.2,13.0779,13.2,39854,0
+FOF.US,D,20251204,000000,13.1695,13.22,13.07,13.1,44601,0
+FOF.US,D,20251205,000000,13.2,13.2299,13.15,13.22,46294,0
+FOF.US,D,20251208,000000,13.2357,13.25,12.87,13.05,66972,0
+FOF.US,D,20251209,000000,13.03,13.0675,12.928,12.97,49172,0
+FOF.US,D,20251210,000000,12.99,13.05,12.9401,13.04,45396,0
+FOF.US,D,20251211,000000,13.02,13.1,13.0001,13.05,20497,0
+FOF.US,D,20251212,000000,13.0435,13.05,12.95,12.953,39570,0
+FOF.US,D,20251215,000000,12.9501,12.99,12.94,12.954,61660,0
+FOF.US,D,20251216,000000,12.9488,13.12,12.94,12.97,43483,0
+FOF.US,D,20251217,000000,13.1,13.1,12.97,12.97,25720,0
+FOF.US,D,20251218,000000,13.0493,13.1799,13,13.05,33604,0
+FOF.US,D,20251219,000000,13.05,13.2001,13.05,13.1,34709,0
+FOF.US,D,20251222,000000,13.18,13.25,13.0758,13.18,57016,0
+FOF.US,D,20251223,000000,13.235,13.259,13.09,13.14,47399,0
+FOF.US,D,20251224,000000,13.2255,13.248,13.1701,13.24,48662,0
+FOF.US,D,20251226,000000,13.228,13.326,13.21,13.29,82920,0
+FOF.US,D,20251229,000000,13.245,13.31,13.22,13.26,88348,0
+FOF.US,D,20251230,000000,13.2234,13.4299,13.21,13.32,81532,0
+FOF.US,D,20251231,000000,13.4267,13.4267,13.13,13.2,147787,0
+FOF.US,D,20260102,000000,13.257,13.28,13.11,13.19,53127,0
+FOF.US,D,20260105,000000,13.26,13.32,13.22,13.23,63999,0
+FOF.US,D,20260106,000000,13.298,13.34,13.246,13.33,54635,0
+FOF.US,D,20260107,000000,13.36,13.38,13.3101,13.38,54953,0
+FOF.US,D,20260108,000000,13.3155,13.37,13.31,13.34,74651,0
+FOF.US,D,20260109,000000,13.3745,13.4699,13.35,13.43,88238,0
+FOF.US,D,20260112,000000,13.48,13.57,13.4482,13.53,121547,0
+FOF.US,D,20260113,000000,13.49,13.5589,13.49,13.55,86138,0
+FOF.US,D,20260114,000000,13.53,13.58,13.51,13.56,75876,0
+FOF.US,D,20260115,000000,13.6003,13.6688,13.6,13.61,79236,0
+FOF.US,D,20260116,000000,13.645,13.6632,13.57,13.57,67193,0
+FOF.US,D,20260120,000000,13.5093,13.56,13.48,13.49,54981,0
+FOF.US,D,20260121,000000,13.5867,13.68,13.58,13.62,74156,0
+FOF.US,D,20260122,000000,13.6248,13.76,13.6176,13.7,105090,0
+FOF.US,D,20260123,000000,13.745,13.83,13.72,13.78,91625,0
+FOF.US,D,20260126,000000,13.83,14,13.825,13.96,132465,0
+FOF.US,D,20260127,000000,13.995,14.26,13.9892,14.18,332990,0
+FOF.US,D,20260128,000000,14.265,14.51,14.24,14.48,249537,0
+FOF.US,D,20260129,000000,14.625,15.04,14.51,15.02,357464,0
+FOF.US,D,20260130,000000,14.87,14.94,14.6,14.83,263761,0
+FOF.US,D,20260202,000000,14.65,14.73,14.43,14.46,306080,0
+FOF.US,D,20260203,000000,14.61,14.63,14.32,14.42,182465,0
+FOF.US,D,20260204,000000,14.52,14.52,14.32,14.35,118770,0
+FOF.US,D,20260205,000000,14.2,14.31,14.07,14.16,187909,0
+FOF.US,D,20260206,000000,14.2,14.3754,14.2,14.35,89895,0
+FOF.US,D,20260209,000000,14.27,14.73,14.26,14.67,142468,0
+FOF.US,D,20260210,000000,14.65,14.71,14.55,14.63,115008,0
+FOF.US,D,20260211,000000,14.673,14.69,14.58,14.62,75724,0
+FOF.US,D,20260212,000000,14.69,14.7,14.4046,14.45,112673,0
+FOF.US,D,20260213,000000,14.445,14.59,14.33,14.37,123461,0
+FOF.US,D,20260217,000000,14.33,14.51,14.33,14.48,67399,0
+FOF.US,D,20260218,000000,14.5,14.6399,14.22,14.34,157475,0
diff --git a/daily/us/nyse stocks/1/gab_g.us.txt b/daily/us/nyse stocks/1/gab_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7241d576be35900a8c7aa0037ad46a40d63aea24
--- /dev/null
+++ b/daily/us/nyse stocks/1/gab_g.us.txt	
@@ -0,0 +1,3240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAB_G.US,D,20120803,000000,22.815,23.286,22.815,23.185,129154,0
+GAB_G.US,D,20120806,000000,23.185,23.185,23.095,23.176,21455,0
+GAB_G.US,D,20120807,000000,23.176,23.176,23.086,23.15,41065,0
+GAB_G.US,D,20120808,000000,23.167,23.176,23.141,23.176,21655,0
+GAB_G.US,D,20120809,000000,23.167,23.223,23.167,23.223,29903,0
+GAB_G.US,D,20120810,000000,23.15,23.204,23.15,23.185,9613,0
+GAB_G.US,D,20120813,000000,23.167,23.213,23.159,23.195,8325,0
+GAB_G.US,D,20120814,000000,23.195,23.204,23.15,23.176,19942,0
+GAB_G.US,D,20120815,000000,23.195,23.223,23.176,23.213,28314,0
+GAB_G.US,D,20120816,000000,23.223,23.223,23.176,23.223,16197,0
+GAB_G.US,D,20120817,000000,23.213,23.267,23.185,23.248,6793,0
+GAB_G.US,D,20120820,000000,23.267,23.267,23.248,23.267,7902,0
+GAB_G.US,D,20120821,000000,23.286,23.475,23.276,23.358,32260,0
+GAB_G.US,D,20120822,000000,23.384,23.402,23.384,23.402,4323,0
+GAB_G.US,D,20120823,000000,23.384,23.402,23.384,23.402,4760,0
+GAB_G.US,D,20120824,000000,23.402,23.402,23.311,23.393,3099,0
+GAB_G.US,D,20120827,000000,23.384,23.484,23.311,23.439,6654,0
+GAB_G.US,D,20120828,000000,23.556,23.556,23.493,23.493,1078,0
+GAB_G.US,D,20120829,000000,23.448,23.493,23.448,23.493,8179,0
+GAB_G.US,D,20120830,000000,23.512,23.584,23.512,23.538,4427,0
+GAB_G.US,D,20120831,000000,23.538,23.584,23.538,23.584,3052,0
+GAB_G.US,D,20120904,000000,23.493,23.584,23.493,23.584,996,0
+GAB_G.US,D,20120905,000000,23.584,24.116,23.584,23.673,18402,0
+GAB_G.US,D,20120906,000000,24.035,24.035,23.754,23.792,4039,0
+GAB_G.US,D,20120907,000000,23.719,23.864,23.719,23.864,267,0
+GAB_G.US,D,20120910,000000,23.691,23.809,23.502,23.809,7099,0
+GAB_G.US,D,20120911,000000,23.801,23.855,23.764,23.809,6530,0
+GAB_G.US,D,20120912,000000,23.845,23.855,23.773,23.855,5212,0
+GAB_G.US,D,20120913,000000,23.963,23.963,23.918,23.927,2768,0
+GAB_G.US,D,20120914,000000,24.026,24.108,23.908,24.081,4933,0
+GAB_G.US,D,20120917,000000,24.035,24.035,23.855,23.891,996,0
+GAB_G.US,D,20120918,000000,24.116,24.125,23.99,23.99,775,0
+GAB_G.US,D,20120919,000000,24.017,24.017,24.017,24.017,443,0
+GAB_G.US,D,20120920,000000,23.99,24.089,23.971,24.053,3704,0
+GAB_G.US,D,20120921,000000,23.99,23.99,23.99,23.99,552,0
+GAB_G.US,D,20120924,000000,23.945,23.99,23.691,23.855,9412,0
+GAB_G.US,D,20120925,000000,23.855,23.855,23.764,23.773,9891,0
+GAB_G.US,D,20120926,000000,23.764,23.792,23.764,23.773,2579,0
+GAB_G.US,D,20120927,000000,23.764,23.936,23.764,23.773,3083,0
+GAB_G.US,D,20120928,000000,23.638,23.801,23.502,23.764,1760,0
+GAB_G.US,D,20121001,000000,23.656,23.656,23.556,23.647,4683,0
+GAB_G.US,D,20121002,000000,23.737,23.764,23.601,23.601,2811,0
+GAB_G.US,D,20121003,000000,23.764,23.801,23.528,23.764,33104,0
+GAB_G.US,D,20121004,000000,23.673,23.737,23.512,23.512,3983,0
+GAB_G.US,D,20121005,000000,23.71,23.71,23.493,23.493,2559,0
+GAB_G.US,D,20121009,000000,23.556,23.628,23.538,23.628,886,0
+GAB_G.US,D,20121010,000000,23.584,23.619,23.448,23.528,4952,0
+GAB_G.US,D,20121011,000000,23.61,23.619,23.61,23.619,588,0
+GAB_G.US,D,20121012,000000,23.584,23.584,23.584,23.584,110,0
+GAB_G.US,D,20121016,000000,23.665,23.665,23.601,23.601,443,0
+GAB_G.US,D,20121017,000000,23.584,23.584,23.402,23.402,572,0
+GAB_G.US,D,20121018,000000,23.402,23.412,23.402,23.412,7870,0
+GAB_G.US,D,20121019,000000,23.367,23.384,23.367,23.384,618,0
+GAB_G.US,D,20121022,000000,23.493,23.556,23.33,23.33,2307,0
+GAB_G.US,D,20121023,000000,23.493,23.538,23.493,23.538,996,0
+GAB_G.US,D,20121024,000000,23.538,23.538,23.538,23.538,608,0
+GAB_G.US,D,20121025,000000,23.528,23.528,23.358,23.358,3509,0
+GAB_G.US,D,20121026,000000,23.367,23.43,23.349,23.43,1164,0
+GAB_G.US,D,20121031,000000,23.575,23.575,23.33,23.33,830,0
+GAB_G.US,D,20121102,000000,23.339,23.339,23.339,23.339,110,0
+GAB_G.US,D,20121105,000000,23.33,23.33,23.33,23.33,469,0
+GAB_G.US,D,20121106,000000,23.311,23.311,23.311,23.311,1410,0
+GAB_G.US,D,20121107,000000,23.311,23.448,23.311,23.412,2711,0
+GAB_G.US,D,20121109,000000,23.502,23.502,23.448,23.448,613,0
+GAB_G.US,D,20121112,000000,23.493,23.493,23.311,23.375,775,0
+GAB_G.US,D,20121114,000000,23.484,23.484,23.402,23.402,1336,0
+GAB_G.US,D,20121115,000000,23.475,23.475,23.384,23.384,1205,0
+GAB_G.US,D,20121116,000000,23.439,23.484,23.439,23.448,552,0
+GAB_G.US,D,20121119,000000,23.484,23.484,23.484,23.484,221,0
+GAB_G.US,D,20121120,000000,23.493,23.493,23.493,23.493,637,0
+GAB_G.US,D,20121121,000000,23.43,23.575,23.43,23.528,68038,0
+GAB_G.US,D,20121127,000000,23.601,23.61,23.349,23.349,969,0
+GAB_G.US,D,20121204,000000,23.61,23.61,23.61,23.61,419,0
+GAB_G.US,D,20121205,000000,23.601,23.601,23.601,23.601,387,0
+GAB_G.US,D,20121207,000000,23.619,23.619,23.619,23.619,513,0
+GAB_G.US,D,20121210,000000,23.665,23.665,23.665,23.665,552,0
+GAB_G.US,D,20121211,000000,23.701,23.701,23.656,23.656,866,0
+GAB_G.US,D,20121212,000000,23.647,23.647,23.565,23.565,390,0
+GAB_G.US,D,20121213,000000,23.845,23.855,23.575,23.575,1405,0
+GAB_G.US,D,20121214,000000,23.528,23.528,23.493,23.493,4065,0
+GAB_G.US,D,20121220,000000,23.493,23.493,23.484,23.484,2656,0
+GAB_G.US,D,20121224,000000,23.104,23.104,23.095,23.095,665,0
+GAB_G.US,D,20121226,000000,23.213,23.213,23.213,23.213,110,0
+GAB_G.US,D,20121228,000000,23.295,23.295,23.223,23.223,2391,0
+GAB_G.US,D,20130102,000000,23.267,23.311,23.267,23.267,3472,0
+GAB_G.US,D,20130104,000000,23.267,23.267,23.167,23.267,2203,0
+GAB_G.US,D,20130107,000000,23.358,23.358,23.358,23.358,552,0
+GAB_G.US,D,20130108,000000,23.493,23.493,23.456,23.456,1328,0
+GAB_G.US,D,20130109,000000,23.311,23.493,23.311,23.493,2545,0
+GAB_G.US,D,20130110,000000,23.484,23.493,23.276,23.493,3094,0
+GAB_G.US,D,20130111,000000,23.484,23.484,23.484,23.484,2380,0
+GAB_G.US,D,20130114,000000,23.493,23.493,23.493,23.493,1793,0
+GAB_G.US,D,20130116,000000,23.493,23.493,23.493,23.493,1040,0
+GAB_G.US,D,20130117,000000,23.493,23.493,23.493,23.493,665,0
+GAB_G.US,D,20130118,000000,23.493,23.493,23.493,23.493,5466,0
+GAB_G.US,D,20130122,000000,23.402,23.512,23.159,23.493,1533,0
+GAB_G.US,D,20130123,000000,23.502,23.502,23.484,23.484,886,0
+GAB_G.US,D,20130124,000000,23.493,23.528,23.375,23.528,1732,0
+GAB_G.US,D,20130125,000000,23.367,23.375,23.358,23.358,4127,0
+GAB_G.US,D,20130128,000000,23.367,23.367,23.231,23.231,996,0
+GAB_G.US,D,20130130,000000,23.448,23.448,23.367,23.439,1877,0
+GAB_G.US,D,20130131,000000,23.295,23.295,23.295,23.295,443,0
+GAB_G.US,D,20130201,000000,23.393,23.393,23.393,23.393,2110,0
+GAB_G.US,D,20130204,000000,23.484,23.484,23.43,23.43,1216,0
+GAB_G.US,D,20130206,000000,23.465,23.465,23.248,23.412,886,0
+GAB_G.US,D,20130208,000000,23.041,23.041,23.041,23.041,1107,0
+GAB_G.US,D,20130211,000000,23.484,23.484,23.311,23.349,4815,0
+GAB_G.US,D,20130212,000000,23.448,23.448,23.231,23.231,2180,0
+GAB_G.US,D,20130213,000000,23.204,23.204,23.204,23.204,110,0
+GAB_G.US,D,20130214,000000,23.402,23.421,23.402,23.421,552,0
+GAB_G.US,D,20130215,000000,23.421,23.439,23.393,23.439,1417,0
+GAB_G.US,D,20130219,000000,23.493,23.493,23.493,23.493,2611,0
+GAB_G.US,D,20130221,000000,23.402,23.402,23.402,23.402,381,0
+GAB_G.US,D,20130227,000000,23.439,23.439,23.439,23.439,552,0
+GAB_G.US,D,20130228,000000,23.493,23.493,23.493,23.493,154,0
+GAB_G.US,D,20130301,000000,23.493,23.493,23.402,23.402,1522,0
+GAB_G.US,D,20130306,000000,23.493,23.493,23.493,23.493,1623,0
+GAB_G.US,D,20130307,000000,23.412,23.412,23.412,23.412,331,0
+GAB_G.US,D,20130311,000000,23.475,23.484,23.475,23.484,331,0
+GAB_G.US,D,20130312,000000,23.475,23.565,23.475,23.565,1959,0
+GAB_G.US,D,20130313,000000,23.493,23.493,23.493,23.493,331,0
+GAB_G.US,D,20130314,000000,23.512,23.512,23.402,23.402,1965,0
+GAB_G.US,D,20130315,000000,23.751,23.789,23.715,23.76,5661,0
+GAB_G.US,D,20130319,000000,23.88,23.889,23.853,23.889,872,0
+GAB_G.US,D,20130320,000000,23.77,23.981,23.77,23.816,2240,0
+GAB_G.US,D,20130321,000000,23.898,23.898,23.898,23.898,655,0
+GAB_G.US,D,20130322,000000,23.853,23.853,23.853,23.853,218,0
+GAB_G.US,D,20130327,000000,23.963,23.971,23.963,23.971,954,0
+GAB_G.US,D,20130328,000000,23.706,24.045,23.706,24.045,2721,0
+GAB_G.US,D,20130401,000000,24.027,24.027,24.027,24.027,1310,0
+GAB_G.US,D,20130402,000000,23.971,23.971,23.935,23.935,763,0
+GAB_G.US,D,20130403,000000,23.935,24.027,23.88,23.999,3707,0
+GAB_G.US,D,20130404,000000,23.971,24.017,23.971,24.017,2728,0
+GAB_G.US,D,20130405,000000,23.999,23.999,23.953,23.953,3545,0
+GAB_G.US,D,20130408,000000,23.926,24.009,23.926,24.009,218,0
+GAB_G.US,D,20130411,000000,23.999,23.999,23.843,23.853,2726,0
+GAB_G.US,D,20130412,000000,23.935,23.945,23.853,23.88,1199,0
+GAB_G.US,D,20130415,000000,23.88,23.88,23.862,23.871,2468,0
+GAB_G.US,D,20130416,000000,23.981,23.981,23.981,23.981,697,0
+GAB_G.US,D,20130417,000000,23.862,23.935,23.862,23.935,763,0
+GAB_G.US,D,20130418,000000,23.798,23.798,23.798,23.798,776,0
+GAB_G.US,D,20130422,000000,23.824,23.824,23.816,23.816,1199,0
+GAB_G.US,D,20130423,000000,23.862,23.999,23.853,23.999,5280,0
+GAB_G.US,D,20130424,000000,23.816,23.816,23.816,23.816,108,0
+GAB_G.US,D,20130425,000000,23.843,23.999,23.798,23.999,2291,0
+GAB_G.US,D,20130426,000000,23.898,23.898,23.889,23.889,218,0
+GAB_G.US,D,20130429,000000,24.009,24.009,24.009,24.009,218,0
+GAB_G.US,D,20130501,000000,23.862,23.862,23.862,23.862,620,0
+GAB_G.US,D,20130503,000000,23.999,24.009,23.88,23.898,3231,0
+GAB_G.US,D,20130506,000000,23.88,23.981,23.871,23.907,3631,0
+GAB_G.US,D,20130508,000000,23.843,23.843,23.834,23.834,1745,0
+GAB_G.US,D,20130509,000000,23.981,23.981,23.971,23.971,686,0
+GAB_G.US,D,20130513,000000,23.981,23.999,23.981,23.999,1091,0
+GAB_G.US,D,20130514,000000,23.917,23.935,23.862,23.935,2040,0
+GAB_G.US,D,20130515,000000,23.953,23.953,23.871,23.871,1416,0
+GAB_G.US,D,20130516,000000,24.009,24.009,23.88,23.926,1416,0
+GAB_G.US,D,20130520,000000,23.981,23.981,23.981,23.981,437,0
+GAB_G.US,D,20130522,000000,23.862,23.889,23.862,23.862,2616,0
+GAB_G.US,D,20130523,000000,23.889,23.889,23.843,23.853,3818,0
+GAB_G.US,D,20130528,000000,23.843,23.945,23.834,23.834,1622,0
+GAB_G.US,D,20130529,000000,23.733,23.733,23.614,23.614,2181,0
+GAB_G.US,D,20130530,000000,23.843,23.889,23.66,23.66,3586,0
+GAB_G.US,D,20130531,000000,23.66,23.935,23.614,23.871,7665,0
+GAB_G.US,D,20130603,000000,23.779,23.779,23.614,23.614,5234,0
+GAB_G.US,D,20130604,000000,23.604,23.604,23.431,23.431,3348,0
+GAB_G.US,D,20130605,000000,23.449,23.449,23.384,23.384,8179,0
+GAB_G.US,D,20130606,000000,23.514,23.568,23.504,23.559,4906,0
+GAB_G.US,D,20130610,000000,23.302,23.449,23.294,23.449,1401,0
+GAB_G.US,D,20130611,000000,23.164,23.256,23.119,23.256,1964,0
+GAB_G.US,D,20130612,000000,23.156,23.256,22.863,22.863,9487,0
+GAB_G.US,D,20130613,000000,22.844,22.863,22.633,22.863,10382,0
+GAB_G.US,D,20130614,000000,22.863,23.036,22.863,23.026,13457,0
+GAB_G.US,D,20130617,000000,23.354,23.354,23.046,23.092,2128,0
+GAB_G.US,D,20130618,000000,23.307,23.372,23.232,23.232,35513,0
+GAB_G.US,D,20130619,000000,23.205,23.325,23.084,23.186,16240,0
+GAB_G.US,D,20130620,000000,23.027,23.027,22.673,22.673,3705,0
+GAB_G.US,D,20130621,000000,22.991,22.991,22.637,22.897,10645,0
+GAB_G.US,D,20130624,000000,22.748,22.767,22.375,22.721,4791,0
+GAB_G.US,D,20130625,000000,22.582,22.721,22.582,22.712,2900,0
+GAB_G.US,D,20130626,000000,22.721,22.944,22.721,22.944,3437,0
+GAB_G.US,D,20130627,000000,23.056,23.056,23.046,23.056,3490,0
+GAB_G.US,D,20130628,000000,23.425,23.425,23.425,23.425,1586,0
+GAB_G.US,D,20130701,000000,23.14,23.176,23.14,23.176,886,0
+GAB_G.US,D,20130702,000000,23.084,23.214,23.065,23.065,536,0
+GAB_G.US,D,20130703,000000,22.971,22.971,22.971,22.971,241,0
+GAB_G.US,D,20130705,000000,22.897,22.897,22.673,22.822,11599,0
+GAB_G.US,D,20130708,000000,23.092,23.092,22.813,22.813,2941,0
+GAB_G.US,D,20130709,000000,22.822,22.822,22.721,22.721,2635,0
+GAB_G.US,D,20130710,000000,22.813,22.813,22.777,22.813,2927,0
+GAB_G.US,D,20130711,000000,22.813,22.991,22.813,22.991,3141,0
+GAB_G.US,D,20130712,000000,22.991,23.214,22.991,23.056,3759,0
+GAB_G.US,D,20130715,000000,23.092,23.166,23.046,23.046,5020,0
+GAB_G.US,D,20130716,000000,23.092,23.092,22.832,23.046,1396,0
+GAB_G.US,D,20130717,000000,22.952,22.952,22.952,22.952,106,0
+GAB_G.US,D,20130718,000000,22.832,22.952,22.832,22.907,1236,0
+GAB_G.US,D,20130719,000000,22.907,22.952,22.907,22.952,3839,0
+GAB_G.US,D,20130722,000000,22.981,22.981,22.786,22.796,1563,0
+GAB_G.US,D,20130723,000000,22.897,22.897,22.897,22.897,215,0
+GAB_G.US,D,20130725,000000,22.813,22.907,22.721,22.796,7249,0
+GAB_G.US,D,20130726,000000,23.027,23.027,22.767,22.971,11130,0
+GAB_G.US,D,20130729,000000,22.897,22.897,22.683,22.813,3813,0
+GAB_G.US,D,20130730,000000,22.655,22.803,22.497,22.627,8468,0
+GAB_G.US,D,20130731,000000,22.673,22.673,22.413,22.627,11007,0
+GAB_G.US,D,20130801,000000,22.673,22.673,22.31,22.394,10262,0
+GAB_G.US,D,20130802,000000,22.404,22.459,22.226,22.404,5768,0
+GAB_G.US,D,20130805,000000,22.274,22.488,22.218,22.283,4956,0
+GAB_G.US,D,20130806,000000,22.218,22.255,22.012,22.078,3463,0
+GAB_G.US,D,20130807,000000,22.115,22.226,21.789,21.789,2791,0
+GAB_G.US,D,20130808,000000,21.836,21.891,21.836,21.864,4016,0
+GAB_G.US,D,20130809,000000,21.696,22.041,21.696,21.882,3351,0
+GAB_G.US,D,20130812,000000,21.706,21.826,21.706,21.752,5661,0
+GAB_G.US,D,20130813,000000,21.966,21.966,20.96,21.23,9128,0
+GAB_G.US,D,20130814,000000,21.025,21.035,20.998,21.007,5350,0
+GAB_G.US,D,20130815,000000,20.802,20.951,20.485,20.485,7163,0
+GAB_G.US,D,20130816,000000,20.485,20.746,20.299,20.393,3731,0
+GAB_G.US,D,20130819,000000,20.393,20.393,19.694,19.806,8699,0
+GAB_G.US,D,20130820,000000,19.88,20.253,19.871,20.197,13424,0
+GAB_G.US,D,20130821,000000,20.029,20.094,19.927,19.927,3276,0
+GAB_G.US,D,20130822,000000,20.057,20.094,19.927,19.927,4186,0
+GAB_G.US,D,20130823,000000,20.057,20.271,20.029,20.271,3545,0
+GAB_G.US,D,20130826,000000,20.374,20.411,19.927,20.224,3006,0
+GAB_G.US,D,20130827,000000,20.253,20.253,20.169,20.169,1181,0
+GAB_G.US,D,20130828,000000,20.206,20.206,20.067,20.076,3857,0
+GAB_G.US,D,20130829,000000,20.02,20.122,19.741,20.122,2973,0
+GAB_G.US,D,20130830,000000,20.359,20.444,20.359,20.444,4440,0
+GAB_G.US,D,20130903,000000,20.253,20.253,20.02,20.02,6973,0
+GAB_G.US,D,20130904,000000,20.085,20.085,20.038,20.038,860,0
+GAB_G.US,D,20130905,000000,19.815,19.815,19.815,19.815,1077,0
+GAB_G.US,D,20130906,000000,19.843,19.927,19.843,19.927,645,0
+GAB_G.US,D,20130909,000000,20.104,20.104,20.094,20.104,3651,0
+GAB_G.US,D,20130910,000000,20.104,20.104,19.871,19.973,3099,0
+GAB_G.US,D,20130911,000000,19.843,19.862,19.843,19.862,3437,0
+GAB_G.US,D,20130912,000000,19.88,19.88,19.88,19.88,2364,0
+GAB_G.US,D,20130913,000000,19.88,19.88,19.88,19.88,215,0
+GAB_G.US,D,20130916,000000,20.113,20.224,20.113,20.216,2469,0
+GAB_G.US,D,20130917,000000,20.226,20.226,20.113,20.18,1892,0
+GAB_G.US,D,20130918,000000,20.16,20.435,20.113,20.435,4842,0
+GAB_G.US,D,20130919,000000,20.246,20.246,20.104,20.246,2326,0
+GAB_G.US,D,20130920,000000,20.482,20.482,20.246,20.425,1734,0
+GAB_G.US,D,20130923,000000,20.17,20.368,20.17,20.293,1904,0
+GAB_G.US,D,20130924,000000,20.198,20.482,20.198,20.482,2971,0
+GAB_G.US,D,20130925,000000,20.454,20.473,20.454,20.473,845,0
+GAB_G.US,D,20130926,000000,20.293,20.473,20.293,20.368,1443,0
+GAB_G.US,D,20130927,000000,20.33,20.388,20.33,20.388,1669,0
+GAB_G.US,D,20130930,000000,20.368,20.378,20.274,20.293,3377,0
+GAB_G.US,D,20131001,000000,20.198,20.246,20.198,20.236,1023,0
+GAB_G.US,D,20131002,000000,20.312,20.359,20.198,20.208,2486,0
+GAB_G.US,D,20131003,000000,20.198,20.198,20.18,20.18,740,0
+GAB_G.US,D,20131004,000000,19.952,19.952,19.934,19.934,2378,0
+GAB_G.US,D,20131007,000000,20.188,20.188,20,20,6188,0
+GAB_G.US,D,20131008,000000,20.084,20.142,19.962,20.142,1300,0
+GAB_G.US,D,20131009,000000,20.037,20.047,19.962,20.047,4546,0
+GAB_G.US,D,20131010,000000,20.037,20.037,20.037,20.037,423,0
+GAB_G.US,D,20131011,000000,20.037,20.037,19.895,19.895,3066,0
+GAB_G.US,D,20131014,000000,19.914,19.914,19.914,19.914,316,0
+GAB_G.US,D,20131015,000000,19.867,20.009,19.792,20.009,6130,0
+GAB_G.US,D,20131016,000000,20.009,20.009,19.753,19.981,8088,0
+GAB_G.US,D,20131017,000000,19.819,20.028,19.819,19.819,5074,0
+GAB_G.US,D,20131018,000000,19.886,19.943,19.867,19.895,5088,0
+GAB_G.US,D,20131021,000000,19.792,19.81,19.792,19.81,1840,0
+GAB_G.US,D,20131022,000000,19.867,19.962,19.801,19.801,5363,0
+GAB_G.US,D,20131023,000000,19.952,19.952,19.763,19.763,6342,0
+GAB_G.US,D,20131024,000000,19.763,19.877,19.65,19.773,6303,0
+GAB_G.US,D,20131025,000000,19.858,19.981,19.782,19.782,5655,0
+GAB_G.US,D,20131028,000000,19.981,19.981,19.773,19.773,1268,0
+GAB_G.US,D,20131029,000000,20.009,20.009,19.782,19.905,3037,0
+GAB_G.US,D,20131030,000000,19.971,19.971,19.971,19.971,635,0
+GAB_G.US,D,20131031,000000,19.792,20.028,19.792,19.867,5814,0
+GAB_G.US,D,20131101,000000,20.028,20.056,19.829,19.858,2089,0
+GAB_G.US,D,20131104,000000,19.943,19.943,19.943,19.943,1057,0
+GAB_G.US,D,20131105,000000,19.858,19.867,19.839,19.839,1904,0
+GAB_G.US,D,20131106,000000,19.829,19.924,19.819,19.924,4016,0
+GAB_G.US,D,20131107,000000,19.971,19.971,19.848,19.848,951,0
+GAB_G.US,D,20131108,000000,19.81,19.886,19.81,19.886,999,0
+GAB_G.US,D,20131111,000000,19.81,19.819,19.81,19.819,2008,0
+GAB_G.US,D,20131112,000000,19.782,19.782,19.65,19.763,5429,0
+GAB_G.US,D,20131113,000000,19.725,19.773,19.725,19.773,3289,0
+GAB_G.US,D,20131114,000000,19.848,19.858,19.848,19.858,3805,0
+GAB_G.US,D,20131115,000000,19.867,19.952,19.867,19.952,1807,0
+GAB_G.US,D,20131118,000000,19.952,19.952,19.829,19.829,2536,0
+GAB_G.US,D,20131119,000000,19.81,19.848,19.81,19.848,635,0
+GAB_G.US,D,20131120,000000,19.848,20.142,19.848,20.142,8203,0
+GAB_G.US,D,20131121,000000,20.226,20.226,19.981,20.084,2405,0
+GAB_G.US,D,20131122,000000,20.084,20.188,20.066,20.066,6342,0
+GAB_G.US,D,20131125,000000,20.132,20.236,20.132,20.218,7301,0
+GAB_G.US,D,20131126,000000,20.246,20.264,20.18,20.246,1966,0
+GAB_G.US,D,20131127,000000,20.264,20.264,20.236,20.246,2639,0
+GAB_G.US,D,20131129,000000,20.322,20.33,20.322,20.33,771,0
+GAB_G.US,D,20131202,000000,20.388,20.397,20.218,20.218,15361,0
+GAB_G.US,D,20131203,000000,20.322,20.425,20.322,20.406,6312,0
+GAB_G.US,D,20131204,000000,20.264,20.529,20.264,20.416,6934,0
+GAB_G.US,D,20131205,000000,20.359,20.359,20.198,20.198,3066,0
+GAB_G.US,D,20131206,000000,20.226,20.34,20.218,20.34,5641,0
+GAB_G.US,D,20131209,000000,20.33,20.388,20.18,20.302,11659,0
+GAB_G.US,D,20131210,000000,20.293,20.595,20.255,20.388,34549,0
+GAB_G.US,D,20131211,000000,20.388,20.388,20.16,20.293,10217,0
+GAB_G.US,D,20131212,000000,20.198,20.284,19.981,20.208,5352,0
+GAB_G.US,D,20131213,000000,20.312,20.312,20.132,20.302,5951,0
+GAB_G.US,D,20131216,000000,20.199,20.516,20.17,20.363,2887,0
+GAB_G.US,D,20131217,000000,20.43,20.477,20.256,20.42,7653,0
+GAB_G.US,D,20131218,000000,20.554,20.554,20.209,20.381,6057,0
+GAB_G.US,D,20131219,000000,20.247,20.276,19.949,20.17,13933,0
+GAB_G.US,D,20131220,000000,19.988,20.132,19.882,20.093,11355,0
+GAB_G.US,D,20131223,000000,20.065,20.333,20.055,20.17,21016,0
+GAB_G.US,D,20131224,000000,20.161,20.17,20.161,20.161,11749,0
+GAB_G.US,D,20131226,000000,20.161,20.209,20.161,20.161,3646,0
+GAB_G.US,D,20131227,000000,20.17,20.189,19.873,20.142,11438,0
+GAB_G.US,D,20131230,000000,20.065,20.065,19.805,19.805,21642,0
+GAB_G.US,D,20131231,000000,19.94,20.094,19.883,20.094,2253,0
+GAB_G.US,D,20140102,000000,20.093,20.237,19.949,20.228,8962,0
+GAB_G.US,D,20140103,000000,20.161,20.4,19.998,20.4,2741,0
+GAB_G.US,D,20140106,000000,20.458,20.621,20.305,20.621,3902,0
+GAB_G.US,D,20140107,000000,20.314,20.785,20.314,20.746,4477,0
+GAB_G.US,D,20140108,000000,20.631,20.631,20.228,20.593,7835,0
+GAB_G.US,D,20140109,000000,20.256,20.775,20.256,20.679,6092,0
+GAB_G.US,D,20140110,000000,20.718,20.804,20.708,20.804,3258,0
+GAB_G.US,D,20140113,000000,20.497,20.775,20.449,20.66,12499,0
+GAB_G.US,D,20140114,000000,20.718,20.718,20.41,20.497,5953,0
+GAB_G.US,D,20140115,000000,20.497,20.545,20.266,20.545,14526,0
+GAB_G.US,D,20140116,000000,20.669,20.775,20.641,20.669,13817,0
+GAB_G.US,D,20140117,000000,20.765,20.765,20.718,20.727,1646,0
+GAB_G.US,D,20140121,000000,20.545,20.545,20.507,20.516,1042,0
+GAB_G.US,D,20140122,000000,20.583,20.631,20.516,20.516,1667,0
+GAB_G.US,D,20140123,000000,20.449,20.795,20.449,20.718,2918,0
+GAB_G.US,D,20140124,000000,20.862,20.862,20.525,20.641,1302,0
+GAB_G.US,D,20140127,000000,20.468,20.823,20.468,20.785,5628,0
+GAB_G.US,D,20140128,000000,20.621,20.842,20.621,20.842,1218,0
+GAB_G.US,D,20140129,000000,20.823,20.823,20.43,20.795,833,0
+GAB_G.US,D,20140130,000000,20.765,20.881,20.765,20.833,3236,0
+GAB_G.US,D,20140131,000000,20.881,20.881,20.881,20.881,103,0
+GAB_G.US,D,20140203,000000,21.082,21.082,20.564,20.698,1643,0
+GAB_G.US,D,20140204,000000,20.852,20.871,20.842,20.871,636,0
+GAB_G.US,D,20140205,000000,20.986,20.986,20.881,20.881,2056,0
+GAB_G.US,D,20140207,000000,21.101,21.111,21.082,21.111,2409,0
+GAB_G.US,D,20140210,000000,20.977,21.111,20.977,20.977,1146,0
+GAB_G.US,D,20140211,000000,21.082,21.476,21.082,21.217,17350,0
+GAB_G.US,D,20140213,000000,21.466,21.466,21.466,21.466,103,0
+GAB_G.US,D,20140214,000000,21.591,22.052,21.466,21.62,5084,0
+GAB_G.US,D,20140218,000000,21.553,21.668,21.303,21.668,1406,0
+GAB_G.US,D,20140219,000000,21.476,21.505,21.466,21.466,2369,0
+GAB_G.US,D,20140220,000000,21.466,21.466,21.428,21.428,729,0
+GAB_G.US,D,20140221,000000,21.466,21.466,21.466,21.466,103,0
+GAB_G.US,D,20140224,000000,21.418,21.418,21.188,21.236,3864,0
+GAB_G.US,D,20140225,000000,21.303,21.313,21.284,21.303,3333,0
+GAB_G.US,D,20140226,000000,21.389,21.563,21.389,21.466,1630,0
+GAB_G.US,D,20140227,000000,21.649,21.649,21.649,21.649,103,0
+GAB_G.US,D,20140228,000000,21.822,21.966,21.822,21.966,312,0
+GAB_G.US,D,20140303,000000,21.831,21.965,21.572,21.956,5312,0
+GAB_G.US,D,20140304,000000,21.965,22.369,21.965,21.975,2845,0
+GAB_G.US,D,20140305,000000,22.427,22.427,22.427,22.427,681,0
+GAB_G.US,D,20140306,000000,22.263,22.273,22.196,22.196,521,0
+GAB_G.US,D,20140307,000000,22.09,22.09,21.937,21.946,4062,0
+GAB_G.US,D,20140310,000000,21.946,22.253,21.908,22.167,1255,0
+GAB_G.US,D,20140311,000000,22.167,22.167,22.167,22.167,219,0
+GAB_G.US,D,20140312,000000,22.321,22.34,22.129,22.311,1440,0
+GAB_G.US,D,20140313,000000,22.551,22.551,22.35,22.35,1732,0
+GAB_G.US,D,20140314,000000,22.369,22.551,22.369,22.465,2604,0
+GAB_G.US,D,20140317,000000,22.584,22.584,22.273,22.273,308,0
+GAB_G.US,D,20140318,000000,22.341,22.409,22.341,22.409,2179,0
+GAB_G.US,D,20140319,000000,22.389,22.429,22.283,22.283,2790,0
+GAB_G.US,D,20140320,000000,22.477,22.477,22.185,22.185,2364,0
+GAB_G.US,D,20140321,000000,22.107,22.137,22.097,22.097,711,0
+GAB_G.US,D,20140324,000000,22.127,22.127,21.845,21.941,19577,0
+GAB_G.US,D,20140325,000000,22.165,22.185,22.039,22.097,4831,0
+GAB_G.US,D,20140326,000000,22.185,22.369,22.087,22.146,22301,0
+GAB_G.US,D,20140327,000000,22.273,22.467,22.146,22.195,25414,0
+GAB_G.US,D,20140328,000000,22.175,22.243,22.087,22.087,6082,0
+GAB_G.US,D,20140331,000000,22.146,22.341,22.146,22.341,2116,0
+GAB_G.US,D,20140402,000000,22.185,22.311,22.137,22.253,2633,0
+GAB_G.US,D,20140403,000000,22.195,22.273,22.165,22.165,2579,0
+GAB_G.US,D,20140404,000000,22.175,22.175,21.767,22.137,7503,0
+GAB_G.US,D,20140407,000000,22.379,22.389,22.301,22.379,24438,0
+GAB_G.US,D,20140408,000000,22.379,22.379,22.331,22.331,822,0
+GAB_G.US,D,20140409,000000,22.341,22.457,22.341,22.429,4727,0
+GAB_G.US,D,20140410,000000,22.341,22.447,22.292,22.311,4173,0
+GAB_G.US,D,20140411,000000,22.283,22.283,22.283,22.283,206,0
+GAB_G.US,D,20140414,000000,22.283,22.301,22.224,22.301,2652,0
+GAB_G.US,D,20140415,000000,22.283,22.389,22.224,22.224,6577,0
+GAB_G.US,D,20140416,000000,22.292,22.292,22.224,22.224,1071,0
+GAB_G.US,D,20140417,000000,22.233,22.292,22.233,22.292,822,0
+GAB_G.US,D,20140421,000000,22.283,22.283,22.224,22.233,2578,0
+GAB_G.US,D,20140422,000000,22.311,22.331,22.127,22.263,29155,0
+GAB_G.US,D,20140423,000000,22.155,22.175,22.155,22.175,514,0
+GAB_G.US,D,20140424,000000,22.107,22.107,21.932,22.029,7770,0
+GAB_G.US,D,20140425,000000,22.078,22.078,22.019,22.019,2775,0
+GAB_G.US,D,20140428,000000,22.049,22.253,22.049,22.253,5598,0
+GAB_G.US,D,20140429,000000,22.292,22.399,22.224,22.369,13260,0
+GAB_G.US,D,20140430,000000,22.292,22.409,22.215,22.283,4280,0
+GAB_G.US,D,20140501,000000,22.399,22.399,22.292,22.399,3874,0
+GAB_G.US,D,20140502,000000,22.379,22.643,22.361,22.643,2759,0
+GAB_G.US,D,20140505,000000,22.575,22.575,22.351,22.361,4142,0
+GAB_G.US,D,20140506,000000,22.399,22.575,22.399,22.575,2156,0
+GAB_G.US,D,20140507,000000,22.525,22.535,22.419,22.535,15750,0
+GAB_G.US,D,20140508,000000,22.565,22.643,22.487,22.643,15420,0
+GAB_G.US,D,20140509,000000,22.515,22.739,22.515,22.729,3186,0
+GAB_G.US,D,20140512,000000,22.691,22.691,22.477,22.613,5621,0
+GAB_G.US,D,20140513,000000,22.633,22.701,22.633,22.653,1396,0
+GAB_G.US,D,20140514,000000,22.739,22.817,22.671,22.671,4389,0
+GAB_G.US,D,20140515,000000,22.837,22.847,22.721,22.721,1923,0
+GAB_G.US,D,20140516,000000,22.799,22.807,22.721,22.721,1251,0
+GAB_G.US,D,20140519,000000,22.671,22.671,22.671,22.671,210,0
+GAB_G.US,D,20140520,000000,22.857,22.857,22.671,22.729,4522,0
+GAB_G.US,D,20140521,000000,22.837,22.915,22.701,22.701,3824,0
+GAB_G.US,D,20140522,000000,22.827,22.827,22.827,22.827,308,0
+GAB_G.US,D,20140523,000000,22.817,22.827,22.721,22.721,1622,0
+GAB_G.US,D,20140527,000000,22.827,22.857,22.729,22.729,4985,0
+GAB_G.US,D,20140528,000000,22.721,22.729,22.721,22.721,4317,0
+GAB_G.US,D,20140529,000000,22.807,22.807,22.721,22.789,3032,0
+GAB_G.US,D,20140602,000000,22.749,22.749,22.691,22.691,6383,0
+GAB_G.US,D,20140603,000000,22.653,22.653,22.555,22.575,5262,0
+GAB_G.US,D,20140604,000000,22.643,22.643,21.913,22.301,25439,0
+GAB_G.US,D,20140605,000000,22.253,22.467,21.591,22.419,29148,0
+GAB_G.US,D,20140606,000000,22.069,22.379,22.069,22.379,1014,0
+GAB_G.US,D,20140609,000000,22.379,22.379,22.273,22.283,3340,0
+GAB_G.US,D,20140610,000000,22.341,22.379,22.195,22.283,1850,0
+GAB_G.US,D,20140611,000000,22.283,22.283,22.283,22.283,849,0
+GAB_G.US,D,20140613,000000,22.224,22.224,22.107,22.224,5147,0
+GAB_G.US,D,20140616,000000,22.331,22.565,22.331,22.369,6292,0
+GAB_G.US,D,20140617,000000,22.461,22.51,22.441,22.51,2873,0
+GAB_G.US,D,20140618,000000,22.353,22.353,22.303,22.303,1562,0
+GAB_G.US,D,20140619,000000,22.461,22.51,22.461,22.51,923,0
+GAB_G.US,D,20140620,000000,22.51,22.52,22.392,22.52,3487,0
+GAB_G.US,D,20140623,000000,22.609,22.668,22.501,22.658,1348,0
+GAB_G.US,D,20140624,000000,22.481,22.915,22.481,22.54,7928,0
+GAB_G.US,D,20140625,000000,22.629,22.747,22.629,22.688,13644,0
+GAB_G.US,D,20140626,000000,22.757,22.757,22.481,22.609,8928,0
+GAB_G.US,D,20140627,000000,22.629,22.629,22.471,22.471,8487,0
+GAB_G.US,D,20140630,000000,22.491,22.491,22.412,22.412,5725,0
+GAB_G.US,D,20140701,000000,22.481,22.491,22.303,22.491,11684,0
+GAB_G.US,D,20140702,000000,22.54,22.56,22.422,22.481,6893,0
+GAB_G.US,D,20140703,000000,22.303,22.501,22.303,22.501,1115,0
+GAB_G.US,D,20140707,000000,22.589,22.599,22.412,22.52,5829,0
+GAB_G.US,D,20140708,000000,22.501,22.599,22.491,22.589,12272,0
+GAB_G.US,D,20140709,000000,22.52,22.53,22.491,22.491,5543,0
+GAB_G.US,D,20140711,000000,22.52,22.54,22.412,22.422,9221,0
+GAB_G.US,D,20140714,000000,22.471,22.688,22.441,22.649,20943,0
+GAB_G.US,D,20140715,000000,22.629,22.629,22.481,22.57,5804,0
+GAB_G.US,D,20140717,000000,22.609,22.609,22.58,22.58,3041,0
+GAB_G.US,D,20140718,000000,22.58,22.639,22.55,22.589,12297,0
+GAB_G.US,D,20140721,000000,22.56,22.589,22.52,22.589,10036,0
+GAB_G.US,D,20140722,000000,22.55,22.589,22.52,22.55,3143,0
+GAB_G.US,D,20140723,000000,22.688,22.688,22.609,22.639,62270,0
+GAB_G.US,D,20140724,000000,22.599,22.649,22.599,22.639,8713,0
+GAB_G.US,D,20140725,000000,22.688,22.728,22.589,22.589,14055,0
+GAB_G.US,D,20140728,000000,22.688,22.688,22.619,22.688,2646,0
+GAB_G.US,D,20140729,000000,22.629,22.688,22.599,22.688,9996,0
+GAB_G.US,D,20140730,000000,22.658,22.668,22.609,22.668,2658,0
+GAB_G.US,D,20140731,000000,22.589,22.599,22.56,22.56,13179,0
+GAB_G.US,D,20140801,000000,22.491,22.501,22.491,22.501,684,0
+GAB_G.US,D,20140804,000000,22.56,22.56,22.481,22.481,1343,0
+GAB_G.US,D,20140805,000000,22.432,22.54,22.372,22.51,6260,0
+GAB_G.US,D,20140806,000000,22.53,22.53,22.382,22.471,1115,0
+GAB_G.US,D,20140807,000000,22.441,22.491,22.441,22.441,3214,0
+GAB_G.US,D,20140808,000000,22.658,22.658,22.343,22.343,583,0
+GAB_G.US,D,20140811,000000,22.471,22.54,22.471,22.54,405,0
+GAB_G.US,D,20140812,000000,22.471,22.708,22.471,22.708,1293,0
+GAB_G.US,D,20140813,000000,22.708,22.708,22.688,22.708,405,0
+GAB_G.US,D,20140814,000000,22.718,22.718,22.629,22.688,6082,0
+GAB_G.US,D,20140815,000000,22.747,22.777,22.737,22.777,507,0
+GAB_G.US,D,20140818,000000,22.826,22.875,22.737,22.737,3548,0
+GAB_G.US,D,20140819,000000,22.816,22.905,22.816,22.905,1005,0
+GAB_G.US,D,20140820,000000,22.816,22.816,22.698,22.757,3396,0
+GAB_G.US,D,20140821,000000,22.728,22.797,22.658,22.767,3649,0
+GAB_G.US,D,20140822,000000,22.609,22.668,22.589,22.668,608,0
+GAB_G.US,D,20140825,000000,22.698,22.698,22.668,22.668,1622,0
+GAB_G.US,D,20140826,000000,22.767,22.767,22.441,22.747,8137,0
+GAB_G.US,D,20140827,000000,22.757,22.767,22.747,22.767,10341,0
+GAB_G.US,D,20140828,000000,22.609,22.885,22.609,22.866,1115,0
+GAB_G.US,D,20140829,000000,22.925,22.925,22.846,22.846,1926,0
+GAB_G.US,D,20140902,000000,22.856,22.866,22.836,22.846,5014,0
+GAB_G.US,D,20140903,000000,22.718,22.797,22.718,22.797,1216,0
+GAB_G.US,D,20140904,000000,22.846,22.846,22.757,22.767,1115,0
+GAB_G.US,D,20140905,000000,22.747,22.945,22.747,22.925,4225,0
+GAB_G.US,D,20140908,000000,22.905,22.905,22.905,22.905,101,0
+GAB_G.US,D,20140909,000000,22.797,22.905,22.797,22.905,2354,0
+GAB_G.US,D,20140911,000000,22.737,22.895,22.737,22.777,2230,0
+GAB_G.US,D,20140912,000000,22.836,22.895,22.777,22.777,1825,0
+GAB_G.US,D,20140915,000000,22.718,22.718,22.718,22.718,781,0
+GAB_G.US,D,20140916,000000,22.797,22.797,22.728,22.728,1221,0
+GAB_G.US,D,20140917,000000,22.72,22.73,22.71,22.71,1190,0
+GAB_G.US,D,20140918,000000,22.88,22.96,22.76,22.95,8811,0
+GAB_G.US,D,20140922,000000,22.9,22.96,22.56,22.9,13897,0
+GAB_G.US,D,20140923,000000,22.67,22.96,22.67,22.89,30454,0
+GAB_G.US,D,20140924,000000,22.86,22.9,22.86,22.89,1740,0
+GAB_G.US,D,20140925,000000,22.85,22.92,22.85,22.91,4094,0
+GAB_G.US,D,20140926,000000,22.85,22.95,22.85,22.94,3607,0
+GAB_G.US,D,20140929,000000,22.76,22.95,22.76,22.93,4775,0
+GAB_G.US,D,20140930,000000,22.81,22.85,22.74,22.75,4200,0
+GAB_G.US,D,20141001,000000,22.88,22.88,22.67,22.73,3954,0
+GAB_G.US,D,20141002,000000,22.55,22.92,22.55,22.92,6215,0
+GAB_G.US,D,20141003,000000,22.67,22.95,22.67,22.78,4136,0
+GAB_G.US,D,20141006,000000,22.67,22.94,22.67,22.92,13033,0
+GAB_G.US,D,20141007,000000,22.81,22.81,22.7,22.71,6020,0
+GAB_G.US,D,20141008,000000,22.75,22.76,22.75,22.75,900,0
+GAB_G.US,D,20141009,000000,22.7,22.7,22.68,22.68,710,0
+GAB_G.US,D,20141010,000000,22.87,22.87,22.84,22.84,1820,0
+GAB_G.US,D,20141013,000000,22.53,22.53,22.53,22.53,754,0
+GAB_G.US,D,20141014,000000,22.52,22.88,22.52,22.85,5515,0
+GAB_G.US,D,20141015,000000,22.87,22.91,22.87,22.91,900,0
+GAB_G.US,D,20141016,000000,22.91,22.91,22.91,22.91,2200,0
+GAB_G.US,D,20141017,000000,22.94,22.96,22.7,22.94,2200,0
+GAB_G.US,D,20141020,000000,22.94,22.94,22.92,22.92,300,0
+GAB_G.US,D,20141021,000000,22.95,22.97,22.79,22.95,12516,0
+GAB_G.US,D,20141022,000000,22.94,22.98,22.8,22.98,1823,0
+GAB_G.US,D,20141023,000000,22.86,22.97,22.86,22.88,816,0
+GAB_G.US,D,20141024,000000,23.07,23.13,22.72,23.13,3300,0
+GAB_G.US,D,20141028,000000,23.07,23.07,23.07,23.07,1000,0
+GAB_G.US,D,20141029,000000,22.77,23.07,22.77,23.07,491,0
+GAB_G.US,D,20141030,000000,23.07,23.29,22.87,22.87,3980,0
+GAB_G.US,D,20141031,000000,22.85,23.08,22.85,23.08,2504,0
+GAB_G.US,D,20141103,000000,23.05,23.06,22.8,23.06,3451,0
+GAB_G.US,D,20141104,000000,22.93,23.08,22.93,23.02,2355,0
+GAB_G.US,D,20141105,000000,23.05,23.11,23.05,23.05,850,0
+GAB_G.US,D,20141106,000000,23.06,23.17,23.06,23.17,5992,0
+GAB_G.US,D,20141107,000000,23.25,23.3,23.25,23.3,614,0
+GAB_G.US,D,20141110,000000,23.31,23.38,23.3,23.37,4645,0
+GAB_G.US,D,20141111,000000,23.35,23.45,23.27,23.39,23242,0
+GAB_G.US,D,20141112,000000,23.27,23.46,23.26,23.46,1900,0
+GAB_G.US,D,20141113,000000,23.48,23.49,23.4,23.49,2060,0
+GAB_G.US,D,20141114,000000,23.5,23.55,23.48,23.48,3008,0
+GAB_G.US,D,20141117,000000,23.58,23.59,23.43,23.55,1700,0
+GAB_G.US,D,20141118,000000,23.53,23.64,23.38,23.57,4080,0
+GAB_G.US,D,20141119,000000,23.6,23.6,23.51,23.55,10207,0
+GAB_G.US,D,20141120,000000,23.28,23.66,23.28,23.34,1236,0
+GAB_G.US,D,20141121,000000,23.34,23.49,23.06,23.09,2219,0
+GAB_G.US,D,20141124,000000,23.09,23.34,23.09,23.34,5590,0
+GAB_G.US,D,20141125,000000,23.32,23.32,23.32,23.32,1093,0
+GAB_G.US,D,20141126,000000,23.19,23.36,23.1,23.34,6660,0
+GAB_G.US,D,20141201,000000,23.33,23.33,23.33,23.33,100,0
+GAB_G.US,D,20141202,000000,23.33,23.34,23.33,23.33,500,0
+GAB_G.US,D,20141203,000000,23.33,23.37,23.1,23.2,104800,0
+GAB_G.US,D,20141204,000000,23.22,23.22,23.06,23.06,11222,0
+GAB_G.US,D,20141205,000000,23.01,23.01,23,23,1200,0
+GAB_G.US,D,20141209,000000,23.09,23.22,23.05,23.11,6300,0
+GAB_G.US,D,20141210,000000,23.05,23.21,23.01,23.06,11600,0
+GAB_G.US,D,20141211,000000,23.11,23.18,23.06,23.17,2880,0
+GAB_G.US,D,20141212,000000,23.05,23.07,23.05,23.05,5300,0
+GAB_G.US,D,20141215,000000,23.05,23.05,23.05,23.05,13722,0
+GAB_G.US,D,20141216,000000,22.67,22.92,22.67,22.92,500,0
+GAB_G.US,D,20141217,000000,22.93,22.93,22.76,22.93,1200,0
+GAB_G.US,D,20141218,000000,22.93,22.93,22.32,22.69,4083,0
+GAB_G.US,D,20141219,000000,22.44,22.83,22.44,22.83,1301,0
+GAB_G.US,D,20141222,000000,22.7,22.92,22.6,22.92,2401,0
+GAB_G.US,D,20141223,000000,22.88,22.88,22.63,22.63,3600,0
+GAB_G.US,D,20141224,000000,22.77,22.8,22.77,22.8,500,0
+GAB_G.US,D,20141226,000000,22.79,22.86,22.79,22.81,1744,0
+GAB_G.US,D,20141229,000000,22.81,22.81,22.7,22.7,4587,0
+GAB_G.US,D,20141230,000000,22.56,22.75,22.42,22.42,14431,0
+GAB_G.US,D,20141231,000000,22.43,22.54,22.27,22.36,15527,0
+GAB_G.US,D,20150102,000000,22.34,22.34,22.32,22.32,1000,0
+GAB_G.US,D,20150105,000000,22.32,22.55,22.32,22.39,1280,0
+GAB_G.US,D,20150106,000000,22.46,22.58,22.4,22.58,10594,0
+GAB_G.US,D,20150107,000000,22.57,22.58,22.5,22.55,2200,0
+GAB_G.US,D,20150108,000000,22.63,22.63,22.56,22.56,4035,0
+GAB_G.US,D,20150109,000000,22.56,22.67,22.56,22.63,4371,0
+GAB_G.US,D,20150112,000000,22.67,22.74,22.48,22.68,6384,0
+GAB_G.US,D,20150113,000000,22.53,22.71,22.53,22.67,3700,0
+GAB_G.US,D,20150114,000000,22.6,22.65,22.6,22.65,6820,0
+GAB_G.US,D,20150115,000000,22.75,22.75,22.66,22.74,4666,0
+GAB_G.US,D,20150116,000000,22.85,22.9,22.67,22.9,12313,0
+GAB_G.US,D,20150120,000000,22.9,22.9,22.74,22.87,5345,0
+GAB_G.US,D,20150121,000000,22.96,22.98,22.82,22.93,4500,0
+GAB_G.US,D,20150122,000000,22.97,23,22.9,22.9,7895,0
+GAB_G.US,D,20150123,000000,23.06,23.07,22.56,22.56,9937,0
+GAB_G.US,D,20150126,000000,22.9,22.9,22.85,22.88,10418,0
+GAB_G.US,D,20150127,000000,23.01,23.01,22.88,22.88,10660,0
+GAB_G.US,D,20150128,000000,23.02,23.02,22.88,22.99,2150,0
+GAB_G.US,D,20150129,000000,23.11,23.11,22.97,22.99,3225,0
+GAB_G.US,D,20150130,000000,23.14,23.17,22.98,22.98,3510,0
+GAB_G.US,D,20150202,000000,23.15,23.16,23.05,23.05,3197,0
+GAB_G.US,D,20150203,000000,23.12,23.16,23,23.02,14803,0
+GAB_G.US,D,20150204,000000,23.12,23.22,22.92,22.92,12577,0
+GAB_G.US,D,20150205,000000,23.03,23.18,23,23,5278,0
+GAB_G.US,D,20150206,000000,23.05,23.05,23,23.05,6630,0
+GAB_G.US,D,20150209,000000,23.04,23.07,23,23.06,4815,0
+GAB_G.US,D,20150210,000000,23.22,23.22,23.03,23.16,11310,0
+GAB_G.US,D,20150211,000000,23.22,23.22,23.17,23.19,5566,0
+GAB_G.US,D,20150212,000000,23.05,23.3,22.96,23.3,11545,0
+GAB_G.US,D,20150213,000000,23.29,23.34,23.28,23.34,5379,0
+GAB_G.US,D,20150217,000000,23.36,23.37,23.02,23.33,5700,0
+GAB_G.US,D,20150218,000000,23.25,23.25,23.25,23.25,428,0
+GAB_G.US,D,20150219,000000,23.2,23.24,23.2,23.24,1500,0
+GAB_G.US,D,20150220,000000,23.37,23.47,23.37,23.47,2269,0
+GAB_G.US,D,20150223,000000,23.4,23.48,23.4,23.41,3651,0
+GAB_G.US,D,20150224,000000,23.08,23.45,23.08,23.45,2575,0
+GAB_G.US,D,20150225,000000,23.49,23.59,23.49,23.55,4460,0
+GAB_G.US,D,20150226,000000,23.59,23.59,23.57,23.57,1650,0
+GAB_G.US,D,20150227,000000,23.54,23.6,23.42,23.42,1500,0
+GAB_G.US,D,20150302,000000,23.43,23.43,23.43,23.43,410,0
+GAB_G.US,D,20150303,000000,23.43,23.57,23.43,23.57,1250,0
+GAB_G.US,D,20150304,000000,23.59,23.59,23.58,23.59,1840,0
+GAB_G.US,D,20150305,000000,23.57,23.71,23.57,23.682,5200,0
+GAB_G.US,D,20150306,000000,23.41,23.52,23.4,23.49,3252,0
+GAB_G.US,D,20150309,000000,23.42,23.61,23.22,23.41,1900,0
+GAB_G.US,D,20150310,000000,23.41,23.73,23.41,23.73,2250,0
+GAB_G.US,D,20150312,000000,23.421,24.13,23.421,23.49,2710,0
+GAB_G.US,D,20150313,000000,23.63,23.63,23.51,23.51,300,0
+GAB_G.US,D,20150316,000000,23.58,23.852,23.58,23.65,2500,0
+GAB_G.US,D,20150317,000000,23.4,23.58,23.4,23.58,8816,0
+GAB_G.US,D,20150319,000000,23.57,23.58,23.54,23.54,977,0
+GAB_G.US,D,20150320,000000,23.66,23.69,23.64,23.69,3000,0
+GAB_G.US,D,20150323,000000,23.69,23.695,23.69,23.69,2010,0
+GAB_G.US,D,20150324,000000,23.74,23.84,23.55,23.84,3563,0
+GAB_G.US,D,20150325,000000,23.716,23.79,23.716,23.79,205,0
+GAB_G.US,D,20150326,000000,23.98,23.99,23.585,23.64,2943,0
+GAB_G.US,D,20150327,000000,23.738,23.95,23.686,23.83,2449,0
+GAB_G.US,D,20150330,000000,23.871,24.04,23.75,23.99,3460,0
+GAB_G.US,D,20150331,000000,23.9,23.99,23.76,23.84,3714,0
+GAB_G.US,D,20150401,000000,23.8,23.86,23.8,23.802,3463,0
+GAB_G.US,D,20150406,000000,23.83,24.068,23.8,24.068,2061,0
+GAB_G.US,D,20150407,000000,24.04,24.04,23.803,23.803,2337,0
+GAB_G.US,D,20150408,000000,24.04,24.126,23.933,24,5082,0
+GAB_G.US,D,20150409,000000,23.97,24,23.97,23.975,5555,0
+GAB_G.US,D,20150410,000000,24.07,24.07,24.058,24.058,326,0
+GAB_G.US,D,20150413,000000,24.06,24.06,23.92,23.92,1500,0
+GAB_G.US,D,20150414,000000,23.95,23.95,23.81,23.885,2810,0
+GAB_G.US,D,20150415,000000,24,24.002,23.9,24.002,1380,0
+GAB_G.US,D,20150416,000000,23.9,23.9,23.9,23.9,1000,0
+GAB_G.US,D,20150417,000000,23.89,24.09,23.84,24.011,11235,0
+GAB_G.US,D,20150420,000000,24.06,24.46,23.82,24.125,7625,0
+GAB_G.US,D,20150421,000000,23.9,24.287,23.9,24.26,3420,0
+GAB_G.US,D,20150422,000000,24.07,24.08,24.07,24.08,200,0
+GAB_G.US,D,20150423,000000,24.046,24.046,24.038,24.038,445,0
+GAB_G.US,D,20150424,000000,24.23,24.24,24.13,24.198,1980,0
+GAB_G.US,D,20150427,000000,24.18,24.18,24.18,24.18,2000,0
+GAB_G.US,D,20150428,000000,24.15,24.15,24.15,24.15,145,0
+GAB_G.US,D,20150429,000000,24.15,24.2,24.05,24.2,8069,0
+GAB_G.US,D,20150430,000000,24.19,24.19,23.83,23.99,3310,0
+GAB_G.US,D,20150501,000000,23.92,24.17,23.83,23.83,3654,0
+GAB_G.US,D,20150504,000000,24,24.099,23.9,24.088,4971,0
+GAB_G.US,D,20150505,000000,24.08,24.18,23.761,23.952,5545,0
+GAB_G.US,D,20150506,000000,23.75,23.88,23.69,23.79,18810,0
+GAB_G.US,D,20150507,000000,23.65,24.18,23.64,24.01,6832,0
+GAB_G.US,D,20150508,000000,23.784,24.15,23.784,24.15,9825,0
+GAB_G.US,D,20150511,000000,24.02,24.15,24,24.126,1435,0
+GAB_G.US,D,20150512,000000,23.85,24.08,23.85,24.08,1458,0
+GAB_G.US,D,20150513,000000,24.12,24.12,24.016,24.08,3170,0
+GAB_G.US,D,20150514,000000,24.011,24.2,24.011,24.11,2933,0
+GAB_G.US,D,20150515,000000,24.165,24.165,24.165,24.165,200,0
+GAB_G.US,D,20150518,000000,24.15,24.2,24.062,24.18,7636,0
+GAB_G.US,D,20150519,000000,24.05,24.16,23.86,24.15,11414,0
+GAB_G.US,D,20150520,000000,24.11,24.16,24.11,24.155,1924,0
+GAB_G.US,D,20150521,000000,24.36,24.36,24.05,24.11,15940,0
+GAB_G.US,D,20150522,000000,23.97,24.23,23.93,24.089,2515,0
+GAB_G.US,D,20150526,000000,24.15,24.375,24.14,24.321,3610,0
+GAB_G.US,D,20150527,000000,24.3,24.3,24.15,24.15,2700,0
+GAB_G.US,D,20150528,000000,24.14,24.37,24.11,24.15,3395,0
+GAB_G.US,D,20150529,000000,24.37,24.37,24.11,24.13,3487,0
+GAB_G.US,D,20150602,000000,24.2,24.28,24.15,24.15,1555,0
+GAB_G.US,D,20150603,000000,24.24,24.3,24.08,24.143,9890,0
+GAB_G.US,D,20150604,000000,24.07,24.21,24,24.15,7343,0
+GAB_G.US,D,20150605,000000,24.17,24.17,24.061,24.061,300,0
+GAB_G.US,D,20150608,000000,24.25,24.28,24.155,24.231,2582,0
+GAB_G.US,D,20150609,000000,24.16,24.16,24.07,24.07,10982,0
+GAB_G.US,D,20150610,000000,24.03,24.1,24.01,24.07,2800,0
+GAB_G.US,D,20150611,000000,24.01,24.09,24,24.07,800,0
+GAB_G.US,D,20150612,000000,24.12,24.16,24.12,24.15,1363,0
+GAB_G.US,D,20150615,000000,23.8,24.098,23.66,24.098,2880,0
+GAB_G.US,D,20150616,000000,24,24.042,23.93,23.97,946,0
+GAB_G.US,D,20150617,000000,23.74,23.85,23.69,23.81,1960,0
+GAB_G.US,D,20150619,000000,24,24,23.9,23.9,200,0
+GAB_G.US,D,20150622,000000,23.752,24,23.61,23.73,9129,0
+GAB_G.US,D,20150623,000000,23.687,23.92,23.687,23.92,1875,0
+GAB_G.US,D,20150624,000000,23.7,23.88,23.66,23.87,3225,0
+GAB_G.US,D,20150625,000000,23.65,23.7,23.63,23.69,2663,0
+GAB_G.US,D,20150626,000000,23.94,23.94,23.9,23.9,384,0
+GAB_G.US,D,20150629,000000,23.75,23.774,23.63,23.645,2357,0
+GAB_G.US,D,20150630,000000,23.8,23.8,23.78,23.79,1100,0
+GAB_G.US,D,20150701,000000,23.56,23.7,23.45,23.7,1480,0
+GAB_G.US,D,20150706,000000,23.7,23.7,23.7,23.7,2000,0
+GAB_G.US,D,20150708,000000,23.5,23.65,23.45,23.6,1365,0
+GAB_G.US,D,20150709,000000,23.56,23.56,23.56,23.56,200,0
+GAB_G.US,D,20150710,000000,23.34,23.5,23.34,23.4,3100,0
+GAB_G.US,D,20150713,000000,23.43,23.44,23.28,23.44,2300,0
+GAB_G.US,D,20150714,000000,23.418,23.47,23.36,23.361,1105,0
+GAB_G.US,D,20150715,000000,23.49,23.49,23.4,23.49,1950,0
+GAB_G.US,D,20150716,000000,23.49,23.63,23.49,23.63,2245,0
+GAB_G.US,D,20150717,000000,23.57,24,23.4,23.75,11495,0
+GAB_G.US,D,20150720,000000,23.69,23.84,23.69,23.71,2051,0
+GAB_G.US,D,20150721,000000,23.76,23.85,23.76,23.84,2665,0
+GAB_G.US,D,20150722,000000,23.93,23.95,23.83,23.84,3470,0
+GAB_G.US,D,20150723,000000,23.84,23.98,23.76,23.9,1100,0
+GAB_G.US,D,20150727,000000,23.537,23.537,23.49,23.49,1600,0
+GAB_G.US,D,20150728,000000,23.56,23.91,23.56,23.88,900,0
+GAB_G.US,D,20150729,000000,23.7,23.8,23.62,23.62,1028,0
+GAB_G.US,D,20150730,000000,23.64,23.895,23.55,23.7,1913,0
+GAB_G.US,D,20150731,000000,23.75,23.88,23.67,23.88,956,0
+GAB_G.US,D,20150803,000000,23.88,23.88,23.78,23.84,6650,0
+GAB_G.US,D,20150804,000000,23.65,23.87,23.65,23.84,4115,0
+GAB_G.US,D,20150805,000000,23.91,23.91,23.87,23.87,1400,0
+GAB_G.US,D,20150806,000000,23.7,23.84,23.65,23.84,6063,0
+GAB_G.US,D,20150807,000000,23.61,23.83,23.5,23.61,6285,0
+GAB_G.US,D,20150810,000000,23.61,23.85,23.61,23.75,3570,0
+GAB_G.US,D,20150811,000000,23.806,23.84,23.71,23.71,810,0
+GAB_G.US,D,20150812,000000,23.71,23.816,23.71,23.816,2500,0
+GAB_G.US,D,20150813,000000,23.72,23.86,23.69,23.73,1500,0
+GAB_G.US,D,20150814,000000,23.9,23.9,23.85,23.9,2407,0
+GAB_G.US,D,20150817,000000,23.88,23.88,23.78,23.808,10043,0
+GAB_G.US,D,20150818,000000,23.81,23.92,23.81,23.83,8315,0
+GAB_G.US,D,20150819,000000,23.9,23.92,23.9,23.9,3509,0
+GAB_G.US,D,20150820,000000,23.92,23.92,23.874,23.874,1177,0
+GAB_G.US,D,20150821,000000,23.97,23.97,23.75,23.77,2230,0
+GAB_G.US,D,20150824,000000,23.75,24.009,23.56,23.88,5162,0
+GAB_G.US,D,20150825,000000,24.16,24.16,23.71,23.92,1165,0
+GAB_G.US,D,20150826,000000,23.95,23.95,23.89,23.89,200,0
+GAB_G.US,D,20150827,000000,23.85,23.85,23.85,23.85,700,0
+GAB_G.US,D,20150828,000000,23.86,23.92,23.8,23.92,16210,0
+GAB_G.US,D,20150831,000000,23.96,23.96,23.88,23.88,4700,0
+GAB_G.US,D,20150901,000000,23.92,23.92,23.87,23.903,4489,0
+GAB_G.US,D,20150902,000000,24.14,24.14,23.99,24.07,1515,0
+GAB_G.US,D,20150903,000000,24.15,24.163,23.92,23.92,2265,0
+GAB_G.US,D,20150904,000000,23.98,24,23.909,23.909,600,0
+GAB_G.US,D,20150908,000000,23.85,23.9,23.85,23.869,2440,0
+GAB_G.US,D,20150909,000000,23.9,23.9,23.856,23.9,3766,0
+GAB_G.US,D,20150910,000000,23.9,23.9,23.81,23.9,5506,0
+GAB_G.US,D,20150911,000000,23.9,24.08,23.77,23.85,13676,0
+GAB_G.US,D,20150914,000000,24.029,24.029,24.029,24.029,420,0
+GAB_G.US,D,20150915,000000,24.11,24.11,24.09,24.11,812,0
+GAB_G.US,D,20150917,000000,23.6,23.693,23.55,23.67,2183,0
+GAB_G.US,D,20150918,000000,23.73,23.75,23.56,23.75,2500,0
+GAB_G.US,D,20150921,000000,23.831,23.92,23.75,23.91,7945,0
+GAB_G.US,D,20150922,000000,23.985,23.985,23.96,23.96,1200,0
+GAB_G.US,D,20150923,000000,23.837,23.92,23.805,23.805,2643,0
+GAB_G.US,D,20150924,000000,23.95,23.95,23.842,23.842,1488,0
+GAB_G.US,D,20150925,000000,23.933,23.99,23.821,23.87,5100,0
+GAB_G.US,D,20150928,000000,23.97,23.99,23.78,23.96,700,0
+GAB_G.US,D,20150929,000000,23.961,23.961,23.75,23.75,2051,0
+GAB_G.US,D,20150930,000000,23.75,23.75,23.55,23.55,1200,0
+GAB_G.US,D,20151001,000000,23.65,23.94,23.65,23.94,950,0
+GAB_G.US,D,20151002,000000,23.879,23.9,23.69,23.7,2210,0
+GAB_G.US,D,20151005,000000,23.6,23.952,23.6,23.79,4905,0
+GAB_G.US,D,20151006,000000,23.92,23.96,23.857,23.857,940,0
+GAB_G.US,D,20151007,000000,23.9,23.96,23.56,23.96,12015,0
+GAB_G.US,D,20151008,000000,23.9,23.99,23.9,23.99,900,0
+GAB_G.US,D,20151009,000000,23.98,24,23.93,23.93,3435,0
+GAB_G.US,D,20151012,000000,23.998,23.998,23.998,23.998,400,0
+GAB_G.US,D,20151013,000000,23.99,24,23.92,23.92,2846,0
+GAB_G.US,D,20151014,000000,23.92,23.95,23.8,23.92,4045,0
+GAB_G.US,D,20151015,000000,23.97,23.99,23.92,23.92,1300,0
+GAB_G.US,D,20151016,000000,23.895,23.92,23.634,23.821,8399,0
+GAB_G.US,D,20151019,000000,23.94,23.94,23.78,23.78,2600,0
+GAB_G.US,D,20151020,000000,23.99,23.99,23.8,23.976,4975,0
+GAB_G.US,D,20151021,000000,23.928,24.02,23.8,24,2348,0
+GAB_G.US,D,20151022,000000,23.7,23.91,23.7,23.91,400,0
+GAB_G.US,D,20151023,000000,24.01,24.02,24.01,24.02,1969,0
+GAB_G.US,D,20151026,000000,24.03,24.18,24.03,24.18,1070,0
+GAB_G.US,D,20151027,000000,24.18,24.393,24.05,24.393,4950,0
+GAB_G.US,D,20151028,000000,24.39,24.467,24.33,24.33,865,0
+GAB_G.US,D,20151029,000000,24.44,24.565,24.44,24.45,1200,0
+GAB_G.US,D,20151030,000000,24.5,24.5,24.3,24.4,4830,0
+GAB_G.US,D,20151102,000000,24.354,24.427,24.332,24.392,3125,0
+GAB_G.US,D,20151103,000000,24.49,24.565,24.436,24.565,2748,0
+GAB_G.US,D,20151104,000000,24.63,24.82,24.63,24.78,2373,0
+GAB_G.US,D,20151105,000000,24.82,24.82,24.398,24.55,10473,0
+GAB_G.US,D,20151106,000000,24.11,24.11,24.11,24.11,100,0
+GAB_G.US,D,20151109,000000,24.35,24.35,24.077,24.24,3025,0
+GAB_G.US,D,20151110,000000,24.28,24.28,24.224,24.26,2885,0
+GAB_G.US,D,20151111,000000,24.148,24.15,24.081,24.081,1690,0
+GAB_G.US,D,20151112,000000,24.018,24.1,24.018,24.05,3200,0
+GAB_G.US,D,20151113,000000,24.183,24.35,24.183,24.205,2260,0
+GAB_G.US,D,20151116,000000,24.378,24.378,24.272,24.272,400,0
+GAB_G.US,D,20151117,000000,24.333,24.45,24.333,24.43,1945,0
+GAB_G.US,D,20151119,000000,24.25,24.4,24.25,24.294,6232,0
+GAB_G.US,D,20151120,000000,24.42,24.42,24.13,24.13,3899,0
+GAB_G.US,D,20151123,000000,24.02,24.25,24.02,24.13,9139,0
+GAB_G.US,D,20151124,000000,24.228,24.25,24.077,24.168,2547,0
+GAB_G.US,D,20151125,000000,24.06,24.06,24.06,24.06,100,0
+GAB_G.US,D,20151127,000000,24.238,24.238,24.17,24.17,530,0
+GAB_G.US,D,20151130,000000,24.17,24.3,24.17,24.17,5766,0
+GAB_G.US,D,20151201,000000,24.496,24.5,24.17,24.17,11998,0
+GAB_G.US,D,20151202,000000,24.35,24.354,24.35,24.354,2125,0
+GAB_G.US,D,20151203,000000,24.324,24.324,24.141,24.205,7541,0
+GAB_G.US,D,20151204,000000,24.202,24.202,24.17,24.17,4700,0
+GAB_G.US,D,20151207,000000,24.17,24.23,24.101,24.17,3100,0
+GAB_G.US,D,20151208,000000,24.2,24.2,24.19,24.2,2695,0
+GAB_G.US,D,20151209,000000,24.18,24.3,24.17,24.17,4799,0
+GAB_G.US,D,20151210,000000,24.3,24.3,24.17,24.17,2250,0
+GAB_G.US,D,20151211,000000,24.242,24.25,24.17,24.17,2610,0
+GAB_G.US,D,20151214,000000,24.25,24.49,24.15,24.3,2200,0
+GAB_G.US,D,20151215,000000,24.44,24.45,24.33,24.45,3519,0
+GAB_G.US,D,20151216,000000,24.001,24.79,23.61,24.6,10400,0
+GAB_G.US,D,20151217,000000,24.6,24.6,24.19,24.19,3414,0
+GAB_G.US,D,20151218,000000,24.54,24.54,23.76,24.39,3350,0
+GAB_G.US,D,20151221,000000,24.456,24.55,24.35,24.35,4642,0
+GAB_G.US,D,20151222,000000,24.5,24.5,24.4,24.48,3240,0
+GAB_G.US,D,20151223,000000,24.5,24.5,24.5,24.5,350,0
+GAB_G.US,D,20151224,000000,24.84,24.84,24.3,24.3,800,0
+GAB_G.US,D,20151228,000000,24.26,24.33,24.2,24.27,15598,0
+GAB_G.US,D,20151229,000000,24.317,24.317,24.197,24.2,4256,0
+GAB_G.US,D,20151230,000000,24.19,24.42,23.966,24.42,6749,0
+GAB_G.US,D,20151231,000000,24.4035,24.4035,24.19,24.19,6414,0
+GAB_G.US,D,20160104,000000,24.7599,24.7599,24.44,24.44,300,0
+GAB_G.US,D,20160105,000000,24.5232,24.6399,24.253,24.31,3490,0
+GAB_G.US,D,20160106,000000,24.5,24.88,24.2575,24.2575,1211,0
+GAB_G.US,D,20160107,000000,24.4,24.4,24.3088,24.3088,1110,0
+GAB_G.US,D,20160108,000000,24.21,24.46,24.21,24.4172,2368,0
+GAB_G.US,D,20160111,000000,24.4,24.8103,24.4,24.5,9640,0
+GAB_G.US,D,20160112,000000,24.5169,24.57,24.4451,24.4451,1125,0
+GAB_G.US,D,20160113,000000,24.55,24.67,24.4,24.4999,4405,0
+GAB_G.US,D,20160114,000000,24.5,24.5,24.4,24.41,7101,0
+GAB_G.US,D,20160119,000000,24.26,24.26,24.26,24.26,0,0
+GAB_G.US,D,20160120,000000,24.25,24.49,24.192,24.42,2875,0
+GAB_G.US,D,20160121,000000,24.48,24.51,24.4231,24.47,1618,0
+GAB_G.US,D,20160122,000000,24.3462,24.4899,24.2715,24.4145,1770,0
+GAB_G.US,D,20160125,000000,24.47,24.47,24.3506,24.38,4050,0
+GAB_G.US,D,20160126,000000,24.19,24.278,24.19,24.2197,2963,0
+GAB_G.US,D,20160127,000000,24.19,24.19,24.19,24.19,300,0
+GAB_G.US,D,20160128,000000,24.274,24.4079,24.274,24.3864,1860,0
+GAB_G.US,D,20160129,000000,24.42,24.42,24.42,24.42,100,0
+GAB_G.US,D,20160201,000000,24.47,24.47,24.386,24.4483,2610,0
+GAB_G.US,D,20160202,000000,24.47,24.66,24.45,24.634,7528,0
+GAB_G.US,D,20160203,000000,24.63,24.78,24.6,24.78,4312,0
+GAB_G.US,D,20160204,000000,24.7999,24.7999,24.45,24.74,4190,0
+GAB_G.US,D,20160205,000000,24.73,24.73,24.48,24.68,1260,0
+GAB_G.US,D,20160208,000000,24.71,24.75,24.66,24.75,1855,0
+GAB_G.US,D,20160209,000000,24.6731,24.6731,24.6147,24.6147,788,0
+GAB_G.US,D,20160210,000000,24.75,24.75,24.5801,24.5801,1929,0
+GAB_G.US,D,20160211,000000,24.45,24.45,24.45,24.45,4778,0
+GAB_G.US,D,20160212,000000,24.4515,24.4515,24.3787,24.4458,1400,0
+GAB_G.US,D,20160216,000000,24.38,24.6,24.3332,24.5013,1648,0
+GAB_G.US,D,20160217,000000,24.3702,24.3702,24.3702,24.3702,555,0
+GAB_G.US,D,20160218,000000,24.5448,24.5448,24.5448,24.5448,500,0
+GAB_G.US,D,20160219,000000,24.55,24.55,24.55,24.55,400,0
+GAB_G.US,D,20160222,000000,24.3445,24.6,24.3445,24.6,900,0
+GAB_G.US,D,20160223,000000,24.8886,24.8886,24.3708,24.3708,1300,0
+GAB_G.US,D,20160224,000000,24.65,24.65,24.65,24.65,250,0
+GAB_G.US,D,20160225,000000,24.5,24.6,24.47,24.55,4199,0
+GAB_G.US,D,20160229,000000,24.7868,24.7868,24.7868,24.7868,100,0
+GAB_G.US,D,20160301,000000,24.9,24.9,24.6,24.6,807,0
+GAB_G.US,D,20160304,000000,24.913,24.913,24.913,24.913,404,0
+GAB_G.US,D,20160307,000000,24.7232,24.7232,24.72,24.72,1257,0
+GAB_G.US,D,20160308,000000,24.8724,25.0343,24.8724,25.03,6456,0
+GAB_G.US,D,20160309,000000,24.9014,24.9014,24.9014,24.9014,860,0
+GAB_G.US,D,20160310,000000,24.9,24.9992,24.9,24.9992,2200,0
+GAB_G.US,D,20160311,000000,24.9428,25.0199,24.857,24.925,1200,0
+GAB_G.US,D,20160314,000000,24.76,24.95,24.65,24.95,4195,0
+GAB_G.US,D,20160315,000000,24.73,24.7693,24.58,24.63,5852,0
+GAB_G.US,D,20160316,000000,24.57,24.9,24.57,24.9,703,0
+GAB_G.US,D,20160317,000000,24.6833,24.6833,24.68,24.68,1905,0
+GAB_G.US,D,20160318,000000,24.68,24.8354,24.37,24.8354,4212,0
+GAB_G.US,D,20160321,000000,24.36,24.36,24.36,24.36,450,0
+GAB_G.US,D,20160322,000000,24.7772,24.7772,24.7,24.75,1100,0
+GAB_G.US,D,20160323,000000,24.55,24.55,24.55,24.55,1000,0
+GAB_G.US,D,20160324,000000,24.75,24.79,24.6926,24.78,3900,0
+GAB_G.US,D,20160328,000000,24.766,25.0372,24.7499,25.0372,1204,0
+GAB_G.US,D,20160329,000000,25.03,25.03,24.801,24.9,3278,0
+GAB_G.US,D,20160330,000000,24.794,24.794,24.72,24.72,600,0
+GAB_G.US,D,20160331,000000,24.664,24.95,24.63,24.95,9285,0
+GAB_G.US,D,20160401,000000,24.8131,25.02,24.585,24.585,1583,0
+GAB_G.US,D,20160404,000000,24.6201,24.83,24.6201,24.7961,9192,0
+GAB_G.US,D,20160405,000000,25.05,25.05,24.76,24.76,12565,0
+GAB_G.US,D,20160406,000000,24.8228,24.87,24.7201,24.7201,3219,0
+GAB_G.US,D,20160407,000000,24.75,24.805,24.63,24.7,5636,0
+GAB_G.US,D,20160408,000000,24.75,24.89,24.74,24.89,8206,0
+GAB_G.US,D,20160411,000000,24.9,24.95,24.6501,24.72,7504,0
+GAB_G.US,D,20160412,000000,24.79,24.83,24.7396,24.8,4753,0
+GAB_G.US,D,20160413,000000,24.8168,24.8168,24.766,24.8089,911,0
+GAB_G.US,D,20160414,000000,24.82,24.82,24.76,24.7757,2434,0
+GAB_G.US,D,20160415,000000,24.78,24.8327,24.75,24.75,5412,0
+GAB_G.US,D,20160418,000000,24.75,24.827,24.65,24.65,6312,0
+GAB_G.US,D,20160419,000000,24.83,24.84,24.66,24.82,6889,0
+GAB_G.US,D,20160420,000000,24.8299,24.8299,24.65,24.8,14956,0
+GAB_G.US,D,20160421,000000,24.8592,24.88,24.81,24.81,1201,0
+GAB_G.US,D,20160422,000000,24.8491,24.88,24.733,24.8,9980,0
+GAB_G.US,D,20160425,000000,24.77,24.8,24.62,24.8,22382,0
+GAB_G.US,D,20160426,000000,24.87,24.87,24.5601,24.64,28270,0
+GAB_G.US,D,20160427,000000,24.7,24.8399,24.61,24.767,5605,0
+GAB_G.US,D,20160428,000000,24.8286,24.83,24.7,24.83,2850,0
+GAB_G.US,D,20160429,000000,24.85,24.85,24.8,24.82,4000,0
+GAB_G.US,D,20160502,000000,24.85,24.8799,24.85,24.87,5011,0
+GAB_G.US,D,20160503,000000,24.97,24.97,24.71,24.7964,15543,0
+GAB_G.US,D,20160504,000000,24.8,24.8247,24.8,24.8,7918,0
+GAB_G.US,D,20160505,000000,24.9,24.9,24.81,24.81,1250,0
+GAB_G.US,D,20160506,000000,24.8899,24.8899,24.81,24.8331,4450,0
+GAB_G.US,D,20160509,000000,24.8744,24.8744,24.7051,24.75,9129,0
+GAB_G.US,D,20160510,000000,24.9299,24.9299,24.7535,24.85,7626,0
+GAB_G.US,D,20160511,000000,24.88,24.922,24.77,24.83,9033,0
+GAB_G.US,D,20160512,000000,24.8261,24.95,24.7,24.71,17260,0
+GAB_G.US,D,20160513,000000,24.82,24.85,24.74,24.8399,8145,0
+GAB_G.US,D,20160516,000000,24.8972,24.8972,24.74,24.74,8754,0
+GAB_G.US,D,20160517,000000,24.74,24.8599,24.74,24.79,9440,0
+GAB_G.US,D,20160518,000000,24.89,24.89,24.7059,24.71,12858,0
+GAB_G.US,D,20160519,000000,24.7499,24.8487,24.7377,24.7377,6225,0
+GAB_G.US,D,20160520,000000,24.828,24.8792,24.7799,24.8792,4847,0
+GAB_G.US,D,20160523,000000,24.8582,24.86,24.81,24.86,2656,0
+GAB_G.US,D,20160524,000000,24.801,24.845,24.77,24.77,9401,0
+GAB_G.US,D,20160525,000000,24.85,24.8566,24.51,24.8358,24732,0
+GAB_G.US,D,20160526,000000,24.8,24.8301,24.7,24.7,5302,0
+GAB_G.US,D,20160527,000000,24.8,24.8899,24.75,24.7999,8630,0
+GAB_G.US,D,20160531,000000,24.8468,24.89,24.8,24.816,4404,0
+GAB_G.US,D,20160601,000000,24.81,25,24.81,24.9501,14085,0
+GAB_G.US,D,20160602,000000,24.8701,24.96,24.8699,24.8877,13950,0
+GAB_G.US,D,20160603,000000,25.0199,25.0199,24.89,24.9,19933,0
+GAB_G.US,D,20160606,000000,24.9,25.09,24.9,25,20780,0
+GAB_G.US,D,20160607,000000,24.95,25.03,24.9,24.93,16127,0
+GAB_G.US,D,20160608,000000,24.93,25.02,24.9001,24.95,7976,0
+GAB_G.US,D,20160609,000000,24.95,24.95,24.87,24.95,2999,0
+GAB_G.US,D,20160610,000000,25.0001,25.01,24.95,24.95,2613,0
+GAB_G.US,D,20160613,000000,24.95,24.9501,24.82,24.82,12186,0
+GAB_G.US,D,20160614,000000,24.88,24.9499,24.85,24.9,4252,0
+GAB_G.US,D,20160615,000000,24.9,25.0799,24.9,24.95,2650,0
+GAB_G.US,D,20160616,000000,24.91,25.02,24.8997,24.8997,1136,0
+GAB_G.US,D,20160617,000000,24.89,24.9272,24.86,24.9,3288,0
+GAB_G.US,D,20160620,000000,24.95,24.95,24.8599,24.86,4555,0
+GAB_G.US,D,20160621,000000,24.83,24.9,24.8239,24.8862,12324,0
+GAB_G.US,D,20160622,000000,24.887,24.9,24.86,24.86,1900,0
+GAB_G.US,D,20160623,000000,24.891,24.9,24.86,24.86,2569,0
+GAB_G.US,D,20160624,000000,24.63,24.819,24.63,24.72,4699,0
+GAB_G.US,D,20160627,000000,24.76,24.86,24.7044,24.86,1612,0
+GAB_G.US,D,20160628,000000,24.82,25,24.82,25,6812,0
+GAB_G.US,D,20160629,000000,24.86,24.88,24.82,24.88,2244,0
+GAB_G.US,D,20160630,000000,24.86,24.9001,24.7901,24.9,14947,0
+GAB_G.US,D,20160701,000000,24.86,24.86,24.8449,24.8449,6550,0
+GAB_G.US,D,20160705,000000,24.86,24.9,24.86,24.9,1120,0
+GAB_G.US,D,20160706,000000,24.94,24.94,24.8518,24.8518,9590,0
+GAB_G.US,D,20160707,000000,24.864,24.92,24.8587,24.8652,4245,0
+GAB_G.US,D,20160708,000000,24.95,24.95,24.88,24.95,8751,0
+GAB_G.US,D,20160711,000000,24.95,25.02,24.94,24.94,15163,0
+GAB_G.US,D,20160712,000000,24.82,25.44,24.82,24.9001,27537,0
+GAB_G.US,D,20160713,000000,24.84,24.98,24.84,24.86,18886,0
+GAB_G.US,D,20160714,000000,24.88,24.9799,24.88,24.9336,1700,0
+GAB_G.US,D,20160715,000000,24.884,24.9,24.81,24.81,20070,0
+GAB_G.US,D,20160718,000000,24.91,24.96,24.75,24.9,52747,0
+GAB_G.US,D,20160719,000000,24.99,24.99,24.85,24.89,23370,0
+GAB_G.US,D,20160720,000000,24.86,25.01,24.86,24.95,5984,0
+GAB_G.US,D,20160721,000000,24.98,25.25,24.91,25.14,11330,0
+GAB_G.US,D,20160722,000000,25.13,25.13,25.13,25.13,1400,0
+GAB_G.US,D,20160725,000000,25,25.1001,25,25.04,8270,0
+GAB_G.US,D,20160726,000000,25.1,25.22,25.1,25.1,3386,0
+GAB_G.US,D,20160727,000000,25.1,25.24,25.1,25.17,2960,0
+GAB_G.US,D,20160728,000000,25.1,25.285,25.1,25.26,1601,0
+GAB_G.US,D,20160729,000000,25.16,25.179,25.154,25.1588,1950,0
+GAB_G.US,D,20160801,000000,25.17,25.17,25.1198,25.17,5009,0
+GAB_G.US,D,20160802,000000,25.1821,25.2,25.1612,25.1612,1858,0
+GAB_G.US,D,20160803,000000,25.33,25.33,25.1691,25.2169,1225,0
+GAB_G.US,D,20160804,000000,25.17,25.37,25.17,25.37,1550,0
+GAB_G.US,D,20160805,000000,25.25,25.3264,25.17,25.17,700,0
+GAB_G.US,D,20160808,000000,25.17,25.37,25.11,25.11,21942,0
+GAB_G.US,D,20160809,000000,25.09,25.3235,25.09,25.24,10503,0
+GAB_G.US,D,20160810,000000,25.16,25.37,25.16,25.29,1600,0
+GAB_G.US,D,20160811,000000,25.1201,25.2,25.08,25.0997,19117,0
+GAB_G.US,D,20160812,000000,25.12,25.12,25.05,25.0533,5760,0
+GAB_G.US,D,20160815,000000,25.1,25.17,25.08,25.152,4973,0
+GAB_G.US,D,20160816,000000,25.17,25.18,25.135,25.135,8045,0
+GAB_G.US,D,20160817,000000,25.3,25.3001,25.108,25.175,5450,0
+GAB_G.US,D,20160818,000000,25.17,25.2202,25.17,25.22,2646,0
+GAB_G.US,D,20160819,000000,25.17,25.22,25.1,25.17,31863,0
+GAB_G.US,D,20160822,000000,25.2,25.2857,25.2,25.2857,1260,0
+GAB_G.US,D,20160823,000000,25.25,25.3799,25.25,25.31,1436,0
+GAB_G.US,D,20160824,000000,25.37,25.4337,25.2787,25.3,12244,0
+GAB_G.US,D,20160825,000000,25.311,25.3899,25.311,25.32,2250,0
+GAB_G.US,D,20160826,000000,25.36,25.42,25.25,25.42,11169,0
+GAB_G.US,D,20160829,000000,25.41,25.4699,25.4,25.4699,10501,0
+GAB_G.US,D,20160830,000000,25.41,25.5399,25.2901,25.2901,3678,0
+GAB_G.US,D,20160831,000000,25.34,25.79,25.34,25.61,2627,0
+GAB_G.US,D,20160901,000000,25.46,25.46,25.4033,25.46,14842,0
+GAB_G.US,D,20160902,000000,25.4,25.47,25.37,25.4001,7198,0
+GAB_G.US,D,20160906,000000,25.45,25.47,25.45,25.46,1532,0
+GAB_G.US,D,20160907,000000,25.46,25.57,25.24,25.49,7431,0
+GAB_G.US,D,20160908,000000,25.44,25.44,25.34,25.41,2165,0
+GAB_G.US,D,20160909,000000,25.3473,25.4062,25.3473,25.4062,1390,0
+GAB_G.US,D,20160912,000000,25.482,25.5183,25.24,25.26,6997,0
+GAB_G.US,D,20160913,000000,25.54,25.54,25.36,25.47,8655,0
+GAB_G.US,D,20160914,000000,25.44,25.46,25.4,25.425,8554,0
+GAB_G.US,D,20160915,000000,25.28,25.3864,25.195,25.29,3471,0
+GAB_G.US,D,20160916,000000,25.3063,25.3137,25.24,25.25,4108,0
+GAB_G.US,D,20160919,000000,25.11,25.33,25.0805,25.33,2612,0
+GAB_G.US,D,20160920,000000,25.28,25.35,25.18,25.333,2918,0
+GAB_G.US,D,20160921,000000,25.27,25.3,25.0899,25.258,14701,0
+GAB_G.US,D,20160922,000000,25.1596,25.2158,25.1174,25.1399,7660,0
+GAB_G.US,D,20160923,000000,25.169,25.3198,25.06,25.3,15650,0
+GAB_G.US,D,20160926,000000,25.26,25.26,25.09,25.1,11665,0
+GAB_G.US,D,20160927,000000,25.166,25.195,25.09,25.14,2105,0
+GAB_G.US,D,20160928,000000,25.1,25.12,25.0928,25.1,4078,0
+GAB_G.US,D,20160929,000000,25.1001,25.1223,25.06,25.07,10694,0
+GAB_G.US,D,20160930,000000,25.1786,25.1786,25.03,25.1,2474,0
+GAB_G.US,D,20161003,000000,25.19,25.2267,25.1,25.1,4657,0
+GAB_G.US,D,20161004,000000,25.21,25.21,25.1,25.1,5917,0
+GAB_G.US,D,20161005,000000,25.08,25.1326,25.05,25.0965,7696,0
+GAB_G.US,D,20161006,000000,25.05,25.183,25.03,25.087,2891,0
+GAB_G.US,D,20161007,000000,25.14,25.14,25.002,25.13,3630,0
+GAB_G.US,D,20161010,000000,25.15,25.15,25,25.1499,4737,0
+GAB_G.US,D,20161011,000000,25.04,25.1481,25.04,25.1143,3920,0
+GAB_G.US,D,20161012,000000,25.0701,25.17,25.05,25.1186,4340,0
+GAB_G.US,D,20161013,000000,25.08,25.2521,25.08,25.2521,5633,0
+GAB_G.US,D,20161014,000000,25.25,25.25,25.23,25.23,476,0
+GAB_G.US,D,20161017,000000,25.25,25.25,25.0999,25.1475,9180,0
+GAB_G.US,D,20161018,000000,25.14,25.1923,25,25.0711,5113,0
+GAB_G.US,D,20161019,000000,25.08,25.18,25.08,25.18,2900,0
+GAB_G.US,D,20161020,000000,25.182,25.22,25.14,25.22,4905,0
+GAB_G.US,D,20161021,000000,25.25,25.25,25.06,25.06,3227,0
+GAB_G.US,D,20161024,000000,25.25,25.25,25.1582,25.1582,1310,0
+GAB_G.US,D,20161025,000000,25.1984,25.1984,25.1984,25.1984,168,0
+GAB_G.US,D,20161026,000000,25.19,25.25,25.14,25.14,1805,0
+GAB_G.US,D,20161027,000000,25.14,25.23,25.14,25.14,620,0
+GAB_G.US,D,20161028,000000,25.14,25.16,25.0323,25.0323,3703,0
+GAB_G.US,D,20161031,000000,25.08,25.1324,25.08,25.1292,1391,0
+GAB_G.US,D,20161101,000000,25.06,25.1371,25.06,25.11,1968,0
+GAB_G.US,D,20161102,000000,25.07,25.17,25.07,25.17,1100,0
+GAB_G.US,D,20161103,000000,25.202,25.202,25.15,25.15,759,0
+GAB_G.US,D,20161104,000000,25.0876,25.1342,25.0876,25.1342,800,0
+GAB_G.US,D,20161107,000000,25.1,25.19,25.04,25.04,3060,0
+GAB_G.US,D,20161108,000000,25,25.1672,25,25.1672,2075,0
+GAB_G.US,D,20161109,000000,25,25.051,24.87,24.87,11150,0
+GAB_G.US,D,20161110,000000,24.87,24.87,24.26,24.31,7421,0
+GAB_G.US,D,20161111,000000,24.4193,24.6157,24.26,24.26,7100,0
+GAB_G.US,D,20161114,000000,24.28,24.2964,23.5,23.9187,15840,0
+GAB_G.US,D,20161115,000000,23.86,24.7664,23.11,24.7664,5051,0
+GAB_G.US,D,20161116,000000,24.41,24.41,24.11,24.28,4613,0
+GAB_G.US,D,20161117,000000,24.7462,24.7462,23.888,23.888,755,0
+GAB_G.US,D,20161118,000000,23.9,24.2205,23.898,23.92,12536,0
+GAB_G.US,D,20161121,000000,23.737,24.2499,23.737,24.2168,7049,0
+GAB_G.US,D,20161125,000000,24.1685,24.1685,24.1,24.1,2268,0
+GAB_G.US,D,20161128,000000,24.25,24.25,24.25,24.25,383,0
+GAB_G.US,D,20161129,000000,24.015,24.2132,23.78,23.85,1465,0
+GAB_G.US,D,20161130,000000,24.23,24.23,24.01,24.08,2817,0
+GAB_G.US,D,20161201,000000,23.66,23.85,23.61,23.7,9850,0
+GAB_G.US,D,20161202,000000,23.96,23.96,23.95,23.95,200,0
+GAB_G.US,D,20161205,000000,23.99,24.0131,23.63,23.71,2300,0
+GAB_G.US,D,20161206,000000,23.7,24.01,23.7,23.7,7059,0
+GAB_G.US,D,20161207,000000,23.78,23.793,23.7,23.793,1740,0
+GAB_G.US,D,20161208,000000,23.6339,23.73,23.6339,23.73,1675,0
+GAB_G.US,D,20161209,000000,23.6724,23.8099,23.513,23.5463,2575,0
+GAB_G.US,D,20161212,000000,23.69,23.75,23.4,23.41,15777,0
+GAB_G.US,D,20161213,000000,23.42,23.42,23,23.02,10575,0
+GAB_G.US,D,20161214,000000,23.02,23.24,23.02,23.02,10550,0
+GAB_G.US,D,20161215,000000,22.93,22.93,22.3095,22.3095,8083,0
+GAB_G.US,D,20161216,000000,22.57,22.57,22.2,22.2256,23653,0
+GAB_G.US,D,20161219,000000,22.17,22.4899,22.17,22.3925,9500,0
+GAB_G.US,D,20161220,000000,22.21,22.749,22.21,22.5,15627,0
+GAB_G.US,D,20161221,000000,22.5,22.8684,22.5,22.64,5592,0
+GAB_G.US,D,20161222,000000,22.7589,22.7589,22.51,22.6378,14900,0
+GAB_G.US,D,20161223,000000,22.6515,22.819,22.6515,22.81,2520,0
+GAB_G.US,D,20161227,000000,22.82,22.8867,22.68,22.843,14213,0
+GAB_G.US,D,20161228,000000,22.706,22.835,22.5326,22.67,13828,0
+GAB_G.US,D,20161229,000000,22.62,22.8544,22.62,22.8079,9120,0
+GAB_G.US,D,20161230,000000,22.919,22.9384,22.89,22.932,6266,0
+GAB_G.US,D,20170103,000000,22.75,22.8709,22.75,22.8709,330,0
+GAB_G.US,D,20170104,000000,22.8382,22.9,22.7507,22.9,3459,0
+GAB_G.US,D,20170105,000000,22.9172,22.9172,22.8623,22.8623,518,0
+GAB_G.US,D,20170106,000000,22.93,22.96,22.75,22.9405,3995,0
+GAB_G.US,D,20170109,000000,22.96,23.0952,22.9,22.9,5701,0
+GAB_G.US,D,20170110,000000,22.99,23.108,22.9444,22.9444,867,0
+GAB_G.US,D,20170111,000000,23.12,23.12,23.12,23.12,145,0
+GAB_G.US,D,20170112,000000,23.21,23.58,23.1645,23.52,23065,0
+GAB_G.US,D,20170113,000000,23.381,23.381,23.21,23.3427,3001,0
+GAB_G.US,D,20170117,000000,23.3649,23.53,23.26,23.3,7710,0
+GAB_G.US,D,20170118,000000,23.18,23.2999,23.17,23.17,3249,0
+GAB_G.US,D,20170119,000000,23.42,23.44,23.03,23.03,13217,0
+GAB_G.US,D,20170120,000000,23.02,23.0662,22.9585,23.0148,2770,0
+GAB_G.US,D,20170123,000000,23.2574,23.3725,23.225,23.2275,2329,0
+GAB_G.US,D,20170124,000000,23.2662,23.31,23.25,23.25,4361,0
+GAB_G.US,D,20170125,000000,23.16,23.16,23.04,23.1,2892,0
+GAB_G.US,D,20170126,000000,23.19,23.19,23,23.173,2830,0
+GAB_G.US,D,20170127,000000,23.3065,23.3554,23.1643,23.2174,4560,0
+GAB_G.US,D,20170130,000000,23.34,23.36,23.25,23.3448,9162,0
+GAB_G.US,D,20170131,000000,23.3202,23.39,23.3202,23.39,550,0
+GAB_G.US,D,20170201,000000,23.3947,23.3947,23.39,23.39,1009,0
+GAB_G.US,D,20170202,000000,23.4,23.4,23.3756,23.3912,5173,0
+GAB_G.US,D,20170203,000000,23.5,23.52,23.45,23.4936,8586,0
+GAB_G.US,D,20170206,000000,23.54,23.56,23.464,23.52,6933,0
+GAB_G.US,D,20170207,000000,23.54,23.74,23.54,23.74,6669,0
+GAB_G.US,D,20170208,000000,23.8522,24.29,23.81,24.15,19559,0
+GAB_G.US,D,20170209,000000,24.3,24.3,24.11,24.229,15373,0
+GAB_G.US,D,20170210,000000,24.17,24.181,24,24.08,2614,0
+GAB_G.US,D,20170213,000000,24.21,24.23,24.0784,24.0784,9273,0
+GAB_G.US,D,20170214,000000,24.15,24.15,24.025,24.025,2704,0
+GAB_G.US,D,20170215,000000,24.1,24.15,23.9475,24.0942,6222,0
+GAB_G.US,D,20170216,000000,24.11,24.15,24,24.1,6854,0
+GAB_G.US,D,20170217,000000,24.15,24.15,24.0643,24.09,1821,0
+GAB_G.US,D,20170221,000000,24.04,24.12,23.915,24.08,15780,0
+GAB_G.US,D,20170222,000000,24.08,24.12,24.08,24.12,5977,0
+GAB_G.US,D,20170223,000000,24.12,24.3324,24.07,24.07,11313,0
+GAB_G.US,D,20170224,000000,24.11,24.2929,24.07,24.07,2120,0
+GAB_G.US,D,20170227,000000,24.0932,24.15,24.0639,24.13,8004,0
+GAB_G.US,D,20170228,000000,24.1726,24.1726,24.05,24.149,4500,0
+GAB_G.US,D,20170301,000000,24.15,24.229,23.95,24.1309,3875,0
+GAB_G.US,D,20170302,000000,24.15,24.15,24.0793,24.0793,372,0
+GAB_G.US,D,20170303,000000,24.23,24.25,23.95,24.114,7541,0
+GAB_G.US,D,20170306,000000,24.15,24.15,23.7801,23.91,2827,0
+GAB_G.US,D,20170308,000000,23.673,23.9325,23.673,23.93,5580,0
+GAB_G.US,D,20170309,000000,23.88,23.88,23.7067,23.762,7267,0
+GAB_G.US,D,20170310,000000,23.81,23.8454,23.56,23.56,7411,0
+GAB_G.US,D,20170313,000000,23.61,23.86,23.31,23.82,6268,0
+GAB_G.US,D,20170314,000000,23.8,23.85,23.8,23.84,6300,0
+GAB_G.US,D,20170315,000000,23.85,23.85,23.68,23.839,8329,0
+GAB_G.US,D,20170316,000000,23.64,23.85,23.32,23.85,21135,0
+GAB_G.US,D,20170317,000000,23.84,23.85,23.84,23.85,2631,0
+GAB_G.US,D,20170320,000000,24.08,24.08,23.85,23.8584,4934,0
+GAB_G.US,D,20170321,000000,23.9288,24.24,23.9101,24.2328,5470,0
+GAB_G.US,D,20170322,000000,23.94,24.2399,23.94,24.08,5073,0
+GAB_G.US,D,20170323,000000,23.88,24,23.88,24,3158,0
+GAB_G.US,D,20170324,000000,23.8819,24.197,23.8819,24.197,3424,0
+GAB_G.US,D,20170327,000000,24.13,24.23,23.9603,24.1832,7378,0
+GAB_G.US,D,20170328,000000,24.3864,24.3864,24.0761,24.16,7268,0
+GAB_G.US,D,20170329,000000,24.15,24.5053,24.104,24.104,2578,0
+GAB_G.US,D,20170330,000000,24.14,24.427,24.14,24.16,2882,0
+GAB_G.US,D,20170403,000000,24.15,24.2,24.109,24.13,6931,0
+GAB_G.US,D,20170404,000000,24.489,24.489,24.12,24.132,5067,0
+GAB_G.US,D,20170405,000000,24.4465,24.4465,24.15,24.15,200,0
+GAB_G.US,D,20170406,000000,24.2727,24.2875,24.11,24.2,3578,0
+GAB_G.US,D,20170407,000000,24.2363,24.3566,24.14,24.14,795,0
+GAB_G.US,D,20170410,000000,24.15,24.2784,24.1295,24.15,5276,0
+GAB_G.US,D,20170411,000000,24.15,24.3295,24.1,24.1,15598,0
+GAB_G.US,D,20170412,000000,24.1,24.2728,24.0921,24.1,5143,0
+GAB_G.US,D,20170413,000000,24.27,24.3156,24.11,24.14,4171,0
+GAB_G.US,D,20170417,000000,24.27,24.3773,24.1472,24.21,4794,0
+GAB_G.US,D,20170418,000000,24.33,24.33,24.26,24.28,4607,0
+GAB_G.US,D,20170419,000000,24.309,24.4111,24.2047,24.4,7040,0
+GAB_G.US,D,20170420,000000,24.39,24.43,24.3036,24.3106,2150,0
+GAB_G.US,D,20170421,000000,24.326,24.34,24.326,24.34,1775,0
+GAB_G.US,D,20170424,000000,24.35,24.35,24.1,24.2186,6284,0
+GAB_G.US,D,20170425,000000,24.16,24.3318,24.16,24.3318,1785,0
+GAB_G.US,D,20170426,000000,24.18,24.45,24.18,24.45,3524,0
+GAB_G.US,D,20170427,000000,24.4,24.6035,24.2958,24.55,3236,0
+GAB_G.US,D,20170428,000000,24.3381,24.4136,24.251,24.4136,10038,0
+GAB_G.US,D,20170501,000000,24.4701,24.4701,24.2824,24.2824,1254,0
+GAB_G.US,D,20170502,000000,24.41,24.41,24.38,24.38,1861,0
+GAB_G.US,D,20170503,000000,24.35,24.6,24.35,24.5227,2720,0
+GAB_G.US,D,20170504,000000,24.5046,24.58,24.5046,24.58,610,0
+GAB_G.US,D,20170505,000000,24.5832,24.6,24.5,24.57,5185,0
+GAB_G.US,D,20170508,000000,24.78,24.78,24.56,24.56,2500,0
+GAB_G.US,D,20170509,000000,24.5,24.68,24.5,24.6511,3359,0
+GAB_G.US,D,20170510,000000,24.6458,24.6458,24.2156,24.4171,1388,0
+GAB_G.US,D,20170511,000000,24.3252,24.65,24.3252,24.5812,1411,0
+GAB_G.US,D,20170512,000000,24.6525,24.6525,24.6525,24.6525,500,0
+GAB_G.US,D,20170515,000000,24.82,24.82,24.6379,24.76,600,0
+GAB_G.US,D,20170516,000000,24.82,24.82,24.6738,24.7402,3180,0
+GAB_G.US,D,20170517,000000,24.6872,24.6872,24.6872,24.6872,200,0
+GAB_G.US,D,20170518,000000,24.69,24.69,24.65,24.69,1424,0
+GAB_G.US,D,20170522,000000,24.7,24.7,24.32,24.32,5502,0
+GAB_G.US,D,20170523,000000,24.29,24.36,24.29,24.3,2981,0
+GAB_G.US,D,20170524,000000,24.4407,24.53,24.4,24.53,5894,0
+GAB_G.US,D,20170525,000000,24.47,24.5299,24.47,24.52,2547,0
+GAB_G.US,D,20170526,000000,24.53,24.6588,24.53,24.65,786,0
+GAB_G.US,D,20170530,000000,24.7,24.7,24.7,24.7,108,0
+GAB_G.US,D,20170531,000000,24.6999,24.7,24.6625,24.6625,500,0
+GAB_G.US,D,20170601,000000,24.6834,24.6834,24.68,24.68,2500,0
+GAB_G.US,D,20170602,000000,24.6406,24.6406,24.5,24.5,1712,0
+GAB_G.US,D,20170605,000000,24.6523,24.6523,24.54,24.63,3200,0
+GAB_G.US,D,20170606,000000,24.6376,24.83,24.6364,24.83,13951,0
+GAB_G.US,D,20170607,000000,24.66,24.79,24.66,24.79,800,0
+GAB_G.US,D,20170608,000000,24.5468,24.8434,24.5468,24.8434,3057,0
+GAB_G.US,D,20170609,000000,24.8,24.8269,24.8,24.8,4110,0
+GAB_G.US,D,20170612,000000,24.7854,24.99,24.57,24.99,10846,0
+GAB_G.US,D,20170614,000000,24.8773,25,24.8773,25,1985,0
+GAB_G.US,D,20170615,000000,24.89,24.9,24.89,24.9,2000,0
+GAB_G.US,D,20170616,000000,24.94,24.96,24.94,24.94,600,0
+GAB_G.US,D,20170619,000000,24.9268,24.97,24.9,24.96,4651,0
+GAB_G.US,D,20170620,000000,25,25.01,24.94,24.98,2732,0
+GAB_G.US,D,20170622,000000,24.88,24.9232,24.88,24.9232,715,0
+GAB_G.US,D,20170623,000000,24.9,24.94,24.71,24.78,12122,0
+GAB_G.US,D,20170626,000000,25.16,25.16,24.8602,24.9003,784,0
+GAB_G.US,D,20170627,000000,24.98,24.98,24.76,24.82,9742,0
+GAB_G.US,D,20170628,000000,24.803,25.03,24.803,24.94,1620,0
+GAB_G.US,D,20170629,000000,24.9499,24.9499,24.88,24.88,400,0
+GAB_G.US,D,20170630,000000,24.96,24.98,24.75,24.86,7963,0
+GAB_G.US,D,20170703,000000,24.86,24.86,24.86,24.86,700,0
+GAB_G.US,D,20170705,000000,24.97,24.97,24.97,24.97,173,0
+GAB_G.US,D,20170706,000000,24.9203,24.97,24.9203,24.95,1395,0
+GAB_G.US,D,20170707,000000,24.914,24.914,24.85,24.8932,1608,0
+GAB_G.US,D,20170710,000000,24.97,24.97,24.903,24.903,1300,0
+GAB_G.US,D,20170711,000000,24.84,24.95,24.79,24.93,3222,0
+GAB_G.US,D,20170713,000000,24.835,24.995,24.83,24.895,2911,0
+GAB_G.US,D,20170714,000000,24.8931,24.905,24.83,24.905,2692,0
+GAB_G.US,D,20170717,000000,24.91,24.91,24.8735,24.8735,1696,0
+GAB_G.US,D,20170718,000000,24.95,24.95,24.81,24.8453,2888,0
+GAB_G.US,D,20170720,000000,24.9,24.905,24.83,24.85,8540,0
+GAB_G.US,D,20170721,000000,24.85,24.95,24.85,24.95,9854,0
+GAB_G.US,D,20170725,000000,24.8759,24.9413,24.8759,24.9413,1216,0
+GAB_G.US,D,20170726,000000,24.95,24.95,24.8803,24.95,2164,0
+GAB_G.US,D,20170727,000000,24.976,25.01,24.976,25.01,1206,0
+GAB_G.US,D,20170728,000000,24.98,24.98,24.85,24.9399,1901,0
+GAB_G.US,D,20170731,000000,24.94,24.94,24.8638,24.88,7163,0
+GAB_G.US,D,20170801,000000,24.9212,24.94,24.9212,24.94,1854,0
+GAB_G.US,D,20170802,000000,24.94,24.98,24.92,24.92,19633,0
+GAB_G.US,D,20170803,000000,25.0091,25.01,25.0091,25.01,960,0
+GAB_G.US,D,20170804,000000,24.92,25.01,24.829,25.01,8370,0
+GAB_G.US,D,20170807,000000,24.9999,25,24.9501,24.9501,1241,0
+GAB_G.US,D,20170808,000000,24.9501,25,24.9353,24.9701,3604,0
+GAB_G.US,D,20170809,000000,24.85,24.94,24.81,24.88,9220,0
+GAB_G.US,D,20170810,000000,24.88,24.98,24.87,24.91,2887,0
+GAB_G.US,D,20170811,000000,24.9632,24.9662,24.91,24.9662,940,0
+GAB_G.US,D,20170814,000000,25.25,25.25,25.25,25.25,100,0
+GAB_G.US,D,20170815,000000,25.25,25.25,24.81,24.86,2410,0
+GAB_G.US,D,20170816,000000,25.02,25.02,24.9001,24.92,700,0
+GAB_G.US,D,20170817,000000,24.91,25,24.91,24.936,1813,0
+GAB_G.US,D,20170818,000000,25.0018,25.0018,25.0018,25.0018,300,0
+GAB_G.US,D,20170821,000000,24.95,25.0999,24.95,25.0999,1060,0
+GAB_G.US,D,20170822,000000,24.9975,25.025,24.96,24.9613,3385,0
+GAB_G.US,D,20170823,000000,24.96,25.01,24.96,24.9999,3080,0
+GAB_G.US,D,20170824,000000,25.015,25.04,24.91,25.01,2600,0
+GAB_G.US,D,20170828,000000,25.02,25.1225,24.95,25.035,3700,0
+GAB_G.US,D,20170829,000000,24.9374,25.0354,24.9374,25.0354,303,0
+GAB_G.US,D,20170830,000000,25.2465,25.2465,25.04,25.04,899,0
+GAB_G.US,D,20170831,000000,25,25,24.96,24.9739,9200,0
+GAB_G.US,D,20170901,000000,24.98,24.98,24.96,24.96,446,0
+GAB_G.US,D,20170905,000000,25,25.16,25,25.145,568,0
+GAB_G.US,D,20170906,000000,25.25,25.25,24.944,25.2124,6160,0
+GAB_G.US,D,20170907,000000,25.06,25.1348,25.06,25.1285,2200,0
+GAB_G.US,D,20170908,000000,25.06,25.1,25.05,25.08,2054,0
+GAB_G.US,D,20170911,000000,25.1,25.1375,25.1,25.1375,410,0
+GAB_G.US,D,20170912,000000,25.1089,25.11,25.05,25.05,7068,0
+GAB_G.US,D,20170913,000000,25,25.18,24.98,25.18,3421,0
+GAB_G.US,D,20170914,000000,25.18,25.24,25.18,25.24,3843,0
+GAB_G.US,D,20170918,000000,25.01,25.095,24.91,24.91,2103,0
+GAB_G.US,D,20170919,000000,25.05,25.05,24.93,24.93,5745,0
+GAB_G.US,D,20170920,000000,24.86,24.88,24.852,24.88,1100,0
+GAB_G.US,D,20170921,000000,24.86,25.1644,24.86,24.98,2869,0
+GAB_G.US,D,20170922,000000,24.9447,24.9447,24.86,24.87,9106,0
+GAB_G.US,D,20170925,000000,24.91,24.9498,24.85,24.9363,15708,0
+GAB_G.US,D,20170926,000000,25.09,25.12,24.9308,25.0751,1417,0
+GAB_G.US,D,20170927,000000,25.0536,25.0608,24.91,24.95,5974,0
+GAB_G.US,D,20170928,000000,25.05,25.0781,24.88,24.9,5926,0
+GAB_G.US,D,20170929,000000,24.98,25.03,24.911,24.95,2900,0
+GAB_G.US,D,20171002,000000,25.23,25.23,24.9,24.9362,12038,0
+GAB_G.US,D,20171003,000000,24.89,24.95,24.89,24.9,10583,0
+GAB_G.US,D,20171004,000000,24.92,25.0499,24.9,24.91,2220,0
+GAB_G.US,D,20171005,000000,24.91,24.98,24.9,24.9,27534,0
+GAB_G.US,D,20171006,000000,24.88,24.9109,24.73,24.76,4892,0
+GAB_G.US,D,20171009,000000,24.99,24.99,24.52,24.56,2015,0
+GAB_G.US,D,20171010,000000,24.78,24.9485,24.78,24.81,5215,0
+GAB_G.US,D,20171011,000000,24.8,24.8197,24.7313,24.7313,3905,0
+GAB_G.US,D,20171012,000000,24.6176,24.99,24.6176,24.66,7069,0
+GAB_G.US,D,20171013,000000,24.67,24.7858,24.67,24.76,2796,0
+GAB_G.US,D,20171016,000000,24.72,24.83,24.72,24.83,2902,0
+GAB_G.US,D,20171017,000000,24.8263,24.948,24.67,24.68,11045,0
+GAB_G.US,D,20171018,000000,24.82,24.82,24.82,24.82,780,0
+GAB_G.US,D,20171019,000000,24.85,24.91,24.8491,24.86,6546,0
+GAB_G.US,D,20171020,000000,24.9,24.95,24.85,24.8664,7066,0
+GAB_G.US,D,20171023,000000,24.84,24.84,24.73,24.73,9456,0
+GAB_G.US,D,20171024,000000,24.75,24.8999,24.74,24.74,11525,0
+GAB_G.US,D,20171025,000000,24.74,24.74,24.63,24.63,9435,0
+GAB_G.US,D,20171026,000000,24.63,24.869,24.55,24.83,17656,0
+GAB_G.US,D,20171027,000000,24.97,24.97,24.71,24.71,9468,0
+GAB_G.US,D,20171030,000000,24.7853,24.7853,24.7,24.7,2181,0
+GAB_G.US,D,20171031,000000,24.7244,24.78,24.67,24.78,7259,0
+GAB_G.US,D,20171101,000000,24.77,24.77,24.6577,24.76,2276,0
+GAB_G.US,D,20171102,000000,24.75,24.75,24.7262,24.745,2505,0
+GAB_G.US,D,20171103,000000,24.74,24.88,24.7347,24.88,4352,0
+GAB_G.US,D,20171106,000000,24.73,24.8501,24.73,24.8255,3606,0
+GAB_G.US,D,20171107,000000,24.88,24.88,24.8,24.83,5033,0
+GAB_G.US,D,20171108,000000,24.85,24.85,24.7471,24.8,2533,0
+GAB_G.US,D,20171109,000000,24.8,24.8002,24.7101,24.718,5217,0
+GAB_G.US,D,20171110,000000,24.801,24.8074,24.58,24.65,13541,0
+GAB_G.US,D,20171113,000000,24.57,24.7393,24.57,24.6307,1473,0
+GAB_G.US,D,20171114,000000,24.63,24.7248,24.63,24.64,2752,0
+GAB_G.US,D,20171115,000000,24.7297,24.78,24.64,24.7227,7143,0
+GAB_G.US,D,20171116,000000,24.9672,24.9672,24.69,24.9198,3315,0
+GAB_G.US,D,20171117,000000,24.9,24.9,24.68,24.77,6245,0
+GAB_G.US,D,20171120,000000,24.7164,24.7164,24.675,24.675,740,0
+GAB_G.US,D,20171121,000000,24.7,24.75,24.67,24.67,1704,0
+GAB_G.US,D,20171122,000000,24.8,24.8097,24.7,24.76,5003,0
+GAB_G.US,D,20171124,000000,24.836,24.9033,24.836,24.9033,900,0
+GAB_G.US,D,20171127,000000,24.8224,24.8298,24.7294,24.814,1140,0
+GAB_G.US,D,20171128,000000,24.7891,24.8904,24.68,24.7803,11517,0
+GAB_G.US,D,20171129,000000,24.93,24.94,24.74,24.9,2501,0
+GAB_G.US,D,20171130,000000,24.82,24.86,24.7,24.851,26893,0
+GAB_G.US,D,20171201,000000,24.86,24.9575,24.78,24.86,8240,0
+GAB_G.US,D,20171204,000000,24.84,24.9787,24.75,24.85,15133,0
+GAB_G.US,D,20171205,000000,24.77,24.9487,24.75,24.9306,7757,0
+GAB_G.US,D,20171206,000000,24.93,24.96,24.71,24.75,12365,0
+GAB_G.US,D,20171207,000000,24.83,24.8647,24.55,24.6909,20907,0
+GAB_G.US,D,20171208,000000,24.72,24.9,24.72,24.8303,15498,0
+GAB_G.US,D,20171211,000000,24.7914,24.9,24.7249,24.899,18052,0
+GAB_G.US,D,20171212,000000,24.9004,24.9799,24.81,24.86,6852,0
+GAB_G.US,D,20171213,000000,24.98,24.98,24.7612,24.772,5449,0
+GAB_G.US,D,20171214,000000,24.8041,24.904,24.54,24.7,20342,0
+GAB_G.US,D,20171215,000000,24.42,24.6183,24.3977,24.5514,18515,0
+GAB_G.US,D,20171218,000000,24.7,24.755,24.65,24.65,9425,0
+GAB_G.US,D,20171219,000000,24.52,24.6663,24.52,24.5891,10068,0
+GAB_G.US,D,20171220,000000,24.55,24.67,24.4183,24.67,7198,0
+GAB_G.US,D,20171221,000000,24.68,24.7541,24.45,24.45,16369,0
+GAB_G.US,D,20171222,000000,24.2905,24.6405,24.12,24.2,32736,0
+GAB_G.US,D,20171226,000000,24.43,24.43,24.1585,24.17,64234,0
+GAB_G.US,D,20171227,000000,24.2916,24.34,24.19,24.28,11026,0
+GAB_G.US,D,20171228,000000,24.29,24.54,24.29,24.49,14496,0
+GAB_G.US,D,20171229,000000,24.4415,24.7,24.3315,24.69,16819,0
+GAB_G.US,D,20180102,000000,24.71,24.72,24.5325,24.65,6460,0
+GAB_G.US,D,20180103,000000,24.5294,24.5294,24.4,24.4,4400,0
+GAB_G.US,D,20180104,000000,24.72,24.72,24.46,24.65,3503,0
+GAB_G.US,D,20180105,000000,24.65,24.81,24.65,24.81,4953,0
+GAB_G.US,D,20180108,000000,24.83,25.0377,24.66,24.706,28288,0
+GAB_G.US,D,20180109,000000,24.7193,24.8101,24.43,24.53,8141,0
+GAB_G.US,D,20180110,000000,24.51,24.6126,24.51,24.53,5557,0
+GAB_G.US,D,20180111,000000,24.4036,24.634,24.4036,24.4889,18100,0
+GAB_G.US,D,20180112,000000,24.36,24.545,24.3,24.3,20688,0
+GAB_G.US,D,20180116,000000,24.44,24.59,24.23,24.23,4405,0
+GAB_G.US,D,20180117,000000,24.348,24.4575,24.255,24.4,6417,0
+GAB_G.US,D,20180118,000000,24.4,24.5,24.29,24.35,2690,0
+GAB_G.US,D,20180119,000000,24.26,24.4,24.26,24.3614,3345,0
+GAB_G.US,D,20180122,000000,24.2931,24.3088,24.2931,24.3088,1457,0
+GAB_G.US,D,20180123,000000,24.3357,24.489,24.3357,24.3776,11382,0
+GAB_G.US,D,20180124,000000,24.2857,24.35,24.2857,24.335,2020,0
+GAB_G.US,D,20180125,000000,24.31,24.37,24.3,24.37,5534,0
+GAB_G.US,D,20180126,000000,24.35,24.36,24.3,24.36,8984,0
+GAB_G.US,D,20180129,000000,24.4,24.5,24.2,24.2484,16541,0
+GAB_G.US,D,20180130,000000,24.085,24.085,23.75,23.982,4025,0
+GAB_G.US,D,20180131,000000,23.99,24.05,23.915,23.94,9355,0
+GAB_G.US,D,20180201,000000,24.05,24.11,23.87,23.8899,4446,0
+GAB_G.US,D,20180202,000000,23.85,23.864,23.75,23.82,13649,0
+GAB_G.US,D,20180205,000000,23.68,23.81,23.56,23.7748,3404,0
+GAB_G.US,D,20180206,000000,23.75,23.8799,23.4468,23.68,4044,0
+GAB_G.US,D,20180207,000000,23.75,23.7567,23.6172,23.6172,2881,0
+GAB_G.US,D,20180208,000000,23.6932,23.7,23.59,23.6786,3556,0
+GAB_G.US,D,20180209,000000,23.59,23.59,23.59,23.59,1000,0
+GAB_G.US,D,20180212,000000,23.6,23.6001,23.555,23.6,2030,0
+GAB_G.US,D,20180213,000000,23.7008,23.7008,23.6223,23.64,2582,0
+GAB_G.US,D,20180214,000000,23.7919,23.7919,23.7919,23.7919,423,0
+GAB_G.US,D,20180215,000000,23.56,23.77,23.56,23.7226,5240,0
+GAB_G.US,D,20180216,000000,23.82,24,23.82,23.8375,8611,0
+GAB_G.US,D,20180220,000000,23.88,23.88,23.88,23.88,2010,0
+GAB_G.US,D,20180221,000000,23.9009,23.97,23.9009,23.95,2793,0
+GAB_G.US,D,20180222,000000,24,24,23.9647,23.976,2885,0
+GAB_G.US,D,20180223,000000,23.95,23.95,23.95,23.95,6175,0
+GAB_G.US,D,20180226,000000,23.9357,23.9357,23.837,23.8793,769,0
+GAB_G.US,D,20180227,000000,23.6,23.951,23.6,23.8217,1382,0
+GAB_G.US,D,20180228,000000,23.96,24,23.9,24,15060,0
+GAB_G.US,D,20180301,000000,23.99,24.0001,23.99,24.0001,8060,0
+GAB_G.US,D,20180302,000000,24.28,24.28,23.9562,24,27971,0
+GAB_G.US,D,20180305,000000,24,24.06,24,24.0459,3143,0
+GAB_G.US,D,20180306,000000,24.0178,24.1706,24.0178,24.1,2581,0
+GAB_G.US,D,20180307,000000,24.04,24.2517,24.04,24.2517,1220,0
+GAB_G.US,D,20180308,000000,24.23,24.2382,24.195,24.2,4745,0
+GAB_G.US,D,20180309,000000,24.1382,24.27,24.1382,24.21,3721,0
+GAB_G.US,D,20180312,000000,24.22,24.22,24.17,24.17,365,0
+GAB_G.US,D,20180313,000000,24.2568,24.28,24.2568,24.28,515,0
+GAB_G.US,D,20180314,000000,24.32,24.4,24.32,24.4,4510,0
+GAB_G.US,D,20180315,000000,24.42,24.42,24.3233,24.4,3225,0
+GAB_G.US,D,20180316,000000,23.955,23.955,23.955,23.955,1982,0
+GAB_G.US,D,20180319,000000,24.22,24.23,24.172,24.172,834,0
+GAB_G.US,D,20180320,000000,24.25,24.25,23.97,24.06,6111,0
+GAB_G.US,D,20180321,000000,24.02,24.115,23.9936,24.0861,5217,0
+GAB_G.US,D,20180322,000000,24.1395,24.15,24.09,24.1057,1915,0
+GAB_G.US,D,20180323,000000,24.0312,24.0601,24.0312,24.0601,1114,0
+GAB_G.US,D,20180326,000000,24.2,24.2,24.0768,24.2,1582,0
+GAB_G.US,D,20180327,000000,24.1181,24.1913,24.06,24.0995,7465,0
+GAB_G.US,D,20180328,000000,24.0909,24.15,24.0909,24.1445,3600,0
+GAB_G.US,D,20180329,000000,24.0781,24.0781,24.04,24.058,1821,0
+GAB_G.US,D,20180402,000000,24.03,24.075,24.03,24.03,6701,0
+GAB_G.US,D,20180403,000000,24.03,24.0301,23.9,23.9858,5118,0
+GAB_G.US,D,20180404,000000,23.71,24.12,23.71,24,2796,0
+GAB_G.US,D,20180406,000000,23.88,23.9994,23.88,23.9193,1420,0
+GAB_G.US,D,20180409,000000,24,24.11,23.86,23.86,1672,0
+GAB_G.US,D,20180410,000000,23.86,23.95,23.81,23.89,3719,0
+GAB_G.US,D,20180411,000000,23.81,23.9,23.81,23.9,650,0
+GAB_G.US,D,20180412,000000,24,24,23.82,23.8311,3288,0
+GAB_G.US,D,20180413,000000,23.963,23.963,23.8485,23.8485,1668,0
+GAB_G.US,D,20180416,000000,23.85,23.85,23.85,23.85,202,0
+GAB_G.US,D,20180417,000000,23.76,23.8798,23.75,23.8798,11699,0
+GAB_G.US,D,20180418,000000,23.7675,23.7675,23.7675,23.7675,478,0
+GAB_G.US,D,20180420,000000,23.8999,23.8999,23.7901,23.7901,2815,0
+GAB_G.US,D,20180423,000000,23.78,23.8937,23.78,23.8085,2558,0
+GAB_G.US,D,20180425,000000,23.8,23.8612,23.7,23.7,6969,0
+GAB_G.US,D,20180426,000000,23.8574,23.865,23.83,23.865,1427,0
+GAB_G.US,D,20180427,000000,23.9099,23.91,23.8401,23.875,4863,0
+GAB_G.US,D,20180430,000000,23.91,23.9608,23.91,23.95,1179,0
+GAB_G.US,D,20180501,000000,23.999,24.05,23.98,24.0292,9145,0
+GAB_G.US,D,20180502,000000,24.0296,24.05,24.017,24.05,2500,0
+GAB_G.US,D,20180503,000000,23.93,24,23.91,24,2524,0
+GAB_G.US,D,20180504,000000,23.9615,23.9615,23.9588,23.9588,557,0
+GAB_G.US,D,20180507,000000,24.0286,24.0286,24.0286,24.0286,500,0
+GAB_G.US,D,20180508,000000,24.01,24.01,23.9,23.9378,3014,0
+GAB_G.US,D,20180509,000000,23.9934,23.9934,23.9934,23.9934,261,0
+GAB_G.US,D,20180510,000000,23.94,24.0066,23.94,23.9558,2961,0
+GAB_G.US,D,20180514,000000,24.0001,24.0749,24.0001,24.0749,410,0
+GAB_G.US,D,20180515,000000,24.08,24.095,24.05,24.05,1007,0
+GAB_G.US,D,20180517,000000,24.1999,24.1999,23.98,23.98,6256,0
+GAB_G.US,D,20180521,000000,24.01,24.13,24,24.12,1600,0
+GAB_G.US,D,20180522,000000,24.1252,24.75,24.08,24.15,3805,0
+GAB_G.US,D,20180523,000000,24.01,24.0932,24.01,24.08,3079,0
+GAB_G.US,D,20180524,000000,24.222,24.25,24.222,24.25,1396,0
+GAB_G.US,D,20180525,000000,24.093,24.093,24.093,24.093,165,0
+GAB_G.US,D,20180529,000000,24.1502,24.1502,24.1502,24.1502,135,0
+GAB_G.US,D,20180530,000000,24.3,24.3,24.3,24.3,100,0
+GAB_G.US,D,20180531,000000,24.15,24.15,24.15,24.15,1001,0
+GAB_G.US,D,20180601,000000,24.15,24.2587,24.15,24.2,2685,0
+GAB_G.US,D,20180604,000000,24.2178,24.2178,24.2178,24.2178,300,0
+GAB_G.US,D,20180605,000000,24.23,24.47,24.1794,24.3346,4895,0
+GAB_G.US,D,20180606,000000,24.35,24.35,24.35,24.35,3000,0
+GAB_G.US,D,20180607,000000,24.3598,24.47,24.3598,24.47,1565,0
+GAB_G.US,D,20180608,000000,24.48,24.74,24.4314,24.7,2550,0
+GAB_G.US,D,20180611,000000,24.62,24.62,24.62,24.62,100,0
+GAB_G.US,D,20180612,000000,24.7,24.7,24.7,24.7,800,0
+GAB_G.US,D,20180614,000000,24.64,24.64,24.5665,24.5665,514,0
+GAB_G.US,D,20180615,000000,24.59,24.73,24.59,24.6348,4170,0
+GAB_G.US,D,20180618,000000,24.47,24.49,24.397,24.47,3287,0
+GAB_G.US,D,20180619,000000,24.38,24.4828,24.36,24.44,2168,0
+GAB_G.US,D,20180620,000000,24.4063,24.45,24.39,24.39,4157,0
+GAB_G.US,D,20180621,000000,24.27,24.2941,23.79,24.17,3327,0
+GAB_G.US,D,20180622,000000,24.25,24.3726,24.25,24.3726,933,0
+GAB_G.US,D,20180625,000000,24.3302,24.3302,24.3302,24.3302,113,0
+GAB_G.US,D,20180626,000000,24.45,24.45,24.3348,24.3801,3592,0
+GAB_G.US,D,20180627,000000,24.11,24.3608,24.11,24.17,6158,0
+GAB_G.US,D,20180628,000000,24.2548,24.2972,24.2548,24.2972,537,0
+GAB_G.US,D,20180629,000000,24.186,24.1952,24.08,24.1198,2180,0
+GAB_G.US,D,20180702,000000,24,24.14,24,24.01,4345,0
+GAB_G.US,D,20180703,000000,24.2475,24.2475,24.01,24.0279,2900,0
+GAB_G.US,D,20180705,000000,24.19,24.21,24.1377,24.21,5610,0
+GAB_G.US,D,20180706,000000,24.1819,24.2292,24.1819,24.2292,1702,0
+GAB_G.US,D,20180709,000000,24.23,24.23,24.05,24.1097,3105,0
+GAB_G.US,D,20180710,000000,24.38,24.39,24.26,24.38,625,0
+GAB_G.US,D,20180711,000000,24.37,24.37,24.2088,24.3699,1634,0
+GAB_G.US,D,20180712,000000,24.38,24.438,24.264,24.34,3681,0
+GAB_G.US,D,20180713,000000,24.449,24.449,24.449,24.449,100,0
+GAB_G.US,D,20180718,000000,24.366,24.4299,24.33,24.3775,1130,0
+GAB_G.US,D,20180719,000000,24.32,24.3713,24.32,24.3713,300,0
+GAB_G.US,D,20180720,000000,24.2985,24.2985,24.2985,24.2985,271,0
+GAB_G.US,D,20180723,000000,24.34,24.34,24.34,24.34,248,0
+GAB_G.US,D,20180724,000000,24.25,24.63,24.25,24.4728,8580,0
+GAB_G.US,D,20180726,000000,24.5,24.6184,24.28,24.44,5580,0
+GAB_G.US,D,20180727,000000,24.727,24.727,24.439,24.46,850,0
+GAB_G.US,D,20180730,000000,24.43,24.6147,24.43,24.4686,5239,0
+GAB_G.US,D,20180801,000000,24.47,24.5595,24.47,24.5595,2300,0
+GAB_G.US,D,20180802,000000,24.43,24.4602,24.43,24.44,1750,0
+GAB_G.US,D,20180803,000000,24.43,24.44,24.35,24.4301,3077,0
+GAB_G.US,D,20180806,000000,24.431,24.56,24.43,24.56,4915,0
+GAB_G.US,D,20180807,000000,24.6248,24.6956,24.56,24.56,2456,0
+GAB_G.US,D,20180808,000000,24.52,24.636,24.43,24.4415,3860,0
+GAB_G.US,D,20180809,000000,24.3027,24.6,24.3,24.6,900,0
+GAB_G.US,D,20180810,000000,24.52,24.5492,24.4,24.4,1200,0
+GAB_G.US,D,20180813,000000,24.403,24.7003,24.35,24.35,1600,0
+GAB_G.US,D,20180814,000000,24.4,24.405,24.3,24.3334,2905,0
+GAB_G.US,D,20180815,000000,24.435,24.435,24.352,24.382,865,0
+GAB_G.US,D,20180816,000000,24.37,24.4584,24.31,24.45,1404,0
+GAB_G.US,D,20180817,000000,24.31,24.3534,24.3,24.339,4346,0
+GAB_G.US,D,20180820,000000,24.2951,24.35,24.2951,24.35,645,0
+GAB_G.US,D,20180821,000000,24.32,24.35,24.2783,24.2888,1575,0
+GAB_G.US,D,20180822,000000,24.26,24.3232,24.25,24.32,3945,0
+GAB_G.US,D,20180823,000000,24.245,24.284,24.24,24.284,2777,0
+GAB_G.US,D,20180824,000000,24.21,24.28,24.19,24.28,1001,0
+GAB_G.US,D,20180828,000000,24.25,24.25,24.25,24.25,1340,0
+GAB_G.US,D,20180829,000000,24.2,24.2724,24.2,24.25,2643,0
+GAB_G.US,D,20180830,000000,24.25,24.25,24.25,24.25,725,0
+GAB_G.US,D,20180831,000000,24.25,24.3691,24.25,24.27,4921,0
+GAB_G.US,D,20180904,000000,24.4199,24.42,24.41,24.4191,3265,0
+GAB_G.US,D,20180906,000000,24.26,24.549,24.25,24.5,12072,0
+GAB_G.US,D,20180907,000000,24.5,24.6,24.5,24.5,10486,0
+GAB_G.US,D,20180910,000000,24.3245,24.45,24.3245,24.45,1138,0
+GAB_G.US,D,20180911,000000,24.45,24.53,24.4,24.53,9552,0
+GAB_G.US,D,20180912,000000,24.41,24.4898,24.41,24.4784,908,0
+GAB_G.US,D,20180913,000000,24.4692,24.4716,24.1101,24.34,9756,0
+GAB_G.US,D,20180914,000000,24.38,24.59,24.295,24.59,7075,0
+GAB_G.US,D,20180917,000000,24.373,24.57,24.37,24.57,2024,0
+GAB_G.US,D,20180918,000000,24.06,24.219,23.93,24.2038,3793,0
+GAB_G.US,D,20180919,000000,24,24.0025,24,24.0025,466,0
+GAB_G.US,D,20180920,000000,23.715,23.898,23.715,23.77,6235,0
+GAB_G.US,D,20180921,000000,23.74,23.7875,23.74,23.7775,630,0
+GAB_G.US,D,20180924,000000,23.92,23.92,23.884,23.884,2919,0
+GAB_G.US,D,20180925,000000,23.9077,23.98,23.9,23.98,1485,0
+GAB_G.US,D,20180926,000000,24.05,24.05,23.993,23.993,720,0
+GAB_G.US,D,20180927,000000,23.9892,23.9923,23.8975,23.8975,1515,0
+GAB_G.US,D,20180928,000000,23.621,24.0599,23.621,24.0599,3313,0
+GAB_G.US,D,20181001,000000,24.18,24.2199,23.9,23.9,2230,0
+GAB_G.US,D,20181002,000000,23.9,23.98,23.55,23.77,3116,0
+GAB_G.US,D,20181003,000000,23.99,23.99,23.978,23.978,200,0
+GAB_G.US,D,20181004,000000,23.95,23.95,23.31,23.31,3356,0
+GAB_G.US,D,20181005,000000,23.39,23.88,23.33,23.33,5100,0
+GAB_G.US,D,20181008,000000,23.61,23.6175,23.34,23.59,3638,0
+GAB_G.US,D,20181009,000000,23.5,23.58,23.5,23.5317,2776,0
+GAB_G.US,D,20181010,000000,23.5,23.5085,23.33,23.4467,17947,0
+GAB_G.US,D,20181011,000000,23.33,23.58,23.33,23.4144,3770,0
+GAB_G.US,D,20181012,000000,23.5589,23.5589,23.35,23.35,1036,0
+GAB_G.US,D,20181015,000000,23.4,23.4525,23.4,23.4525,315,0
+GAB_G.US,D,20181016,000000,23.23,23.3461,23.23,23.332,3912,0
+GAB_G.US,D,20181017,000000,23.295,23.58,23.2,23.22,2844,0
+GAB_G.US,D,20181018,000000,23.2323,23.2323,23,23.1246,20281,0
+GAB_G.US,D,20181019,000000,22.8093,23.3999,22.8093,23.3999,2600,0
+GAB_G.US,D,20181022,000000,22.9458,23.28,22.9458,23.1,2982,0
+GAB_G.US,D,20181023,000000,23.05,23.31,22.83,23.196,3844,0
+GAB_G.US,D,20181024,000000,23.33,23.38,22.8215,23.0255,4799,0
+GAB_G.US,D,20181025,000000,23.37,23.38,22.9813,23.045,8136,0
+GAB_G.US,D,20181026,000000,23.36,23.36,23.304,23.304,550,0
+GAB_G.US,D,20181029,000000,23.3,23.37,23.3,23.37,2408,0
+GAB_G.US,D,20181030,000000,23.37,23.37,23.0749,23.26,3795,0
+GAB_G.US,D,20181031,000000,23.1462,23.3045,23.1462,23.1462,790,0
+GAB_G.US,D,20181101,000000,23.11,23.39,23,23.3047,3659,0
+GAB_G.US,D,20181102,000000,23.2577,23.2577,23.069,23.069,675,0
+GAB_G.US,D,20181105,000000,23.08,23.081,23,23.07,4534,0
+GAB_G.US,D,20181106,000000,23.35,23.42,23.1,23.12,6785,0
+GAB_G.US,D,20181107,000000,23.14,23.14,23.12,23.12,1000,0
+GAB_G.US,D,20181108,000000,23.1403,23.1952,23.11,23.1952,345,0
+GAB_G.US,D,20181109,000000,23.1563,23.34,23.11,23.1967,2169,0
+GAB_G.US,D,20181112,000000,23.1423,23.312,23.1,23.2268,4645,0
+GAB_G.US,D,20181113,000000,23.2498,23.2498,23.2,23.2,550,0
+GAB_G.US,D,20181114,000000,23.11,23.3078,23.07,23.3078,3000,0
+GAB_G.US,D,20181115,000000,23.07,23.1462,23.07,23.1462,1400,0
+GAB_G.US,D,20181116,000000,23.15,23.1527,23.09,23.1527,1508,0
+GAB_G.US,D,20181119,000000,23.09,23.32,23.09,23.32,1757,0
+GAB_G.US,D,20181120,000000,23.1,23.1,23.1,23.1,1175,0
+GAB_G.US,D,20181121,000000,23.1,23.25,23.1,23.25,5650,0
+GAB_G.US,D,20181126,000000,23.2153,23.316,23.21,23.316,1029,0
+GAB_G.US,D,20181127,000000,23.16,23.207,23.15,23.2003,800,0
+GAB_G.US,D,20181128,000000,23.09,23.2556,23.09,23.121,2544,0
+GAB_G.US,D,20181129,000000,23.1462,23.15,23.09,23.138,11540,0
+GAB_G.US,D,20181130,000000,23.3,23.3,23.1515,23.2065,825,0
+GAB_G.US,D,20181203,000000,23.29,23.29,23.1501,23.1511,1115,0
+GAB_G.US,D,20181204,000000,23.29,23.34,23.19,23.19,6890,0
+GAB_G.US,D,20181206,000000,23.15,23.1824,23.15,23.1693,1336,0
+GAB_G.US,D,20181207,000000,23.2164,23.2264,23,23.01,9773,0
+GAB_G.US,D,20181210,000000,23.0991,23.0991,23.06,23.06,530,0
+GAB_G.US,D,20181211,000000,23.32,23.32,23.07,23.0876,1327,0
+GAB_G.US,D,20181212,000000,23.2,23.2464,23.2,23.2464,600,0
+GAB_G.US,D,20181213,000000,23.41,23.41,22.7966,23.137,2040,0
+GAB_G.US,D,20181214,000000,23.05,23.1708,23.02,23.1708,6415,0
+GAB_G.US,D,20181217,000000,22.64,22.7532,22.64,22.73,1527,0
+GAB_G.US,D,20181218,000000,22.64,22.88,22.1547,22.6125,19643,0
+GAB_G.US,D,20181219,000000,22.54,22.8784,22.15,22.8784,5501,0
+GAB_G.US,D,20181220,000000,22.12,22.7199,21.88,22,11758,0
+GAB_G.US,D,20181221,000000,21.12,22.5999,21.12,22.57,2763,0
+GAB_G.US,D,20181224,000000,22.02,22.82,22.02,22.82,3437,0
+GAB_G.US,D,20181226,000000,22.8,22.81,22.6808,22.8,3576,0
+GAB_G.US,D,20181227,000000,22.6,22.7454,22.6,22.7454,2274,0
+GAB_G.US,D,20181231,000000,22.74,23.0225,22.6,22.6,17489,0
+GAB_G.US,D,20190102,000000,22.6,22.66,22.6,22.66,365,0
+GAB_G.US,D,20190103,000000,22.7,22.9445,22.7,22.8,9102,0
+GAB_G.US,D,20190104,000000,22.906,22.97,22.8557,22.97,1311,0
+GAB_G.US,D,20190107,000000,22.995,23.34,22.8375,23.254,4700,0
+GAB_G.US,D,20190108,000000,23.3,23.3,23.29,23.29,412,0
+GAB_G.US,D,20190109,000000,22.92,22.94,22.92,22.94,3695,0
+GAB_G.US,D,20190110,000000,22.9,23.235,22.9,22.995,1558,0
+GAB_G.US,D,20190111,000000,22.9,23.1143,22.9,23.01,1254,0
+GAB_G.US,D,20190114,000000,23,23.19,23,23.19,5117,0
+GAB_G.US,D,20190115,000000,23.02,23.27,23.02,23.0791,2296,0
+GAB_G.US,D,20190116,000000,23.21,23.21,23.1549,23.18,1734,0
+GAB_G.US,D,20190117,000000,23.3,23.3,22.975,23.05,4427,0
+GAB_G.US,D,20190118,000000,23.0407,23.14,22.97,23.01,3615,0
+GAB_G.US,D,20190122,000000,22.95,23.1186,22.9458,23.0802,5353,0
+GAB_G.US,D,20190123,000000,23.71,23.71,23.27,23.5836,3050,0
+GAB_G.US,D,20190124,000000,23.63,23.63,23.1338,23.3549,1608,0
+GAB_G.US,D,20190125,000000,23.2034,23.35,22.9298,23.1989,2617,0
+GAB_G.US,D,20190128,000000,23.3299,23.4264,23.2001,23.3709,3926,0
+GAB_G.US,D,20190129,000000,23.3999,23.3999,23.2464,23.2902,2067,0
+GAB_G.US,D,20190130,000000,23.284,23.5,23.284,23.39,3793,0
+GAB_G.US,D,20190131,000000,23.386,23.7,23.386,23.5418,2832,0
+GAB_G.US,D,20190201,000000,23.603,23.603,23.5461,23.6,1400,0
+GAB_G.US,D,20190204,000000,23.7,23.7,23.6007,23.6007,903,0
+GAB_G.US,D,20190205,000000,23.3361,23.5,23.2965,23.38,2133,0
+GAB_G.US,D,20190206,000000,23.6191,23.75,23.35,23.75,7394,0
+GAB_G.US,D,20190207,000000,23.75,23.75,23.35,23.4957,2851,0
+GAB_G.US,D,20190208,000000,23.547,23.547,23.547,23.547,100,0
+GAB_G.US,D,20190211,000000,23.6208,23.7,23.5,23.5426,4497,0
+GAB_G.US,D,20190212,000000,23.7219,23.7219,23.5101,23.71,2215,0
+GAB_G.US,D,20190213,000000,23.5695,23.6441,23.5695,23.6,1691,0
+GAB_G.US,D,20190214,000000,23.5,23.73,23.5,23.578,3912,0
+GAB_G.US,D,20190215,000000,23.73,23.73,23.73,23.73,219,0
+GAB_G.US,D,20190219,000000,23.78,23.78,23.52,23.6658,2072,0
+GAB_G.US,D,20190220,000000,23.55,23.6979,23.55,23.65,895,0
+GAB_G.US,D,20190221,000000,23.65,23.688,23.65,23.6801,1100,0
+GAB_G.US,D,20190222,000000,23.65,23.7,23.51,23.7,2279,0
+GAB_G.US,D,20190225,000000,23.7,23.7086,23.6,23.7,3273,0
+GAB_G.US,D,20190226,000000,23.5,23.6427,23.5,23.581,3753,0
+GAB_G.US,D,20190227,000000,23.6082,23.6082,23.6082,23.6082,105,0
+GAB_G.US,D,20190228,000000,23.56,23.76,23.551,23.6593,9714,0
+GAB_G.US,D,20190301,000000,23.779,23.779,23.7323,23.7512,1756,0
+GAB_G.US,D,20190304,000000,23.78,23.98,23.75,23.75,2930,0
+GAB_G.US,D,20190305,000000,23.9673,23.9673,23.8762,23.9448,732,0
+GAB_G.US,D,20190306,000000,23.9,23.94,23.9,23.9,2590,0
+GAB_G.US,D,20190307,000000,23.955,24.0824,23.8244,23.8244,1440,0
+GAB_G.US,D,20190308,000000,23.9478,23.9778,23.93,23.9778,874,0
+GAB_G.US,D,20190311,000000,23.98,24.028,23.98,24.028,784,0
+GAB_G.US,D,20190313,000000,24.0581,24.0581,23.8156,23.8156,5000,0
+GAB_G.US,D,20190314,000000,23.8868,23.8868,23.77,23.8175,320,0
+GAB_G.US,D,20190315,000000,23.88,23.88,23.88,23.88,100,0
+GAB_G.US,D,20190318,000000,23.9,24.1,23.9,23.9,10658,0
+GAB_G.US,D,20190319,000000,23.87,23.87,23.56,23.5601,2701,0
+GAB_G.US,D,20190320,000000,23.58,23.58,23.58,23.58,201,0
+GAB_G.US,D,20190321,000000,23.61,23.7501,23.61,23.63,5972,0
+GAB_G.US,D,20190322,000000,23.71,23.77,23.7,23.77,1200,0
+GAB_G.US,D,20190325,000000,23.65,23.65,23.56,23.5843,1053,0
+GAB_G.US,D,20190326,000000,23.75,23.75,23.56,23.587,1208,0
+GAB_G.US,D,20190327,000000,23.6357,23.6357,23.6357,23.6357,369,0
+GAB_G.US,D,20190328,000000,23.7,23.7,23.6169,23.65,800,0
+GAB_G.US,D,20190329,000000,23.54,23.68,23.52,23.61,6698,0
+GAB_G.US,D,20190401,000000,23.765,23.83,23.6415,23.765,7982,0
+GAB_G.US,D,20190402,000000,23.75,23.83,23.65,23.709,8165,0
+GAB_G.US,D,20190403,000000,23.82,24.09,23.82,24.0752,6597,0
+GAB_G.US,D,20190404,000000,24.2,24.2,24,24,2143,0
+GAB_G.US,D,20190405,000000,24.0713,24.4118,24.02,24.1256,9138,0
+GAB_G.US,D,20190408,000000,24.06,24.43,24.06,24.3,5052,0
+GAB_G.US,D,20190409,000000,24.2,24.25,24.12,24.1651,6090,0
+GAB_G.US,D,20190410,000000,24.235,24.3717,24.03,24.1538,4016,0
+GAB_G.US,D,20190411,000000,24.25,24.5,24.1299,24.1299,6705,0
+GAB_G.US,D,20190412,000000,24.11,24.34,24.11,24.34,1255,0
+GAB_G.US,D,20190415,000000,24.34,24.34,24.2699,24.2848,1150,0
+GAB_G.US,D,20190416,000000,24.3312,24.3312,24.02,24.065,11569,0
+GAB_G.US,D,20190417,000000,24.04,24.24,24.04,24.04,8938,0
+GAB_G.US,D,20190418,000000,24.12,24.293,24.05,24.18,9861,0
+GAB_G.US,D,20190422,000000,24.1377,24.2909,24.1377,24.1868,4434,0
+GAB_G.US,D,20190423,000000,24.2817,24.439,24.2817,24.384,3351,0
+GAB_G.US,D,20190424,000000,24.44,24.44,24.2585,24.4,2234,0
+GAB_G.US,D,20190425,000000,24.22,24.3342,24.22,24.32,1080,0
+GAB_G.US,D,20190426,000000,24.3719,24.4399,24.24,24.4399,3013,0
+GAB_G.US,D,20190429,000000,24.27,24.27,24.27,24.27,254,0
+GAB_G.US,D,20190430,000000,24.27,24.43,24.27,24.42,2177,0
+GAB_G.US,D,20190501,000000,24.2757,24.35,24.2465,24.35,1249,0
+GAB_G.US,D,20190503,000000,24.3176,24.34,24.27,24.34,4731,0
+GAB_G.US,D,20190506,000000,24.42,24.42,24.321,24.321,1593,0
+GAB_G.US,D,20190507,000000,24.37,24.3722,24.32,24.32,650,0
+GAB_G.US,D,20190508,000000,24.3501,24.44,24.35,24.351,3465,0
+GAB_G.US,D,20190509,000000,24.32,24.42,24.21,24.42,4300,0
+GAB_G.US,D,20190510,000000,24.42,24.42,24.2685,24.3169,1050,0
+GAB_G.US,D,20190513,000000,24.0489,24.3061,24.0485,24.3061,1530,0
+GAB_G.US,D,20190514,000000,24.31,24.31,24.2756,24.2756,265,0
+GAB_G.US,D,20190515,000000,24.42,24.42,24.2999,24.2999,979,0
+GAB_G.US,D,20190516,000000,24.3,24.3,24.2,24.25,6312,0
+GAB_G.US,D,20190517,000000,24.225,24.36,24.225,24.2497,1610,0
+GAB_G.US,D,20190520,000000,24.34,24.39,24.2913,24.3491,2728,0
+GAB_G.US,D,20190521,000000,24.4,24.4,24.2,24.2885,3347,0
+GAB_G.US,D,20190522,000000,24.48,24.4921,24.3,24.3635,7385,0
+GAB_G.US,D,20190523,000000,24.3594,24.4156,24.3594,24.4156,1571,0
+GAB_G.US,D,20190524,000000,24.48,24.5,24.4501,24.475,4207,0
+GAB_G.US,D,20190528,000000,24.48,24.5,24.48,24.49,5080,0
+GAB_G.US,D,20190529,000000,24.48,24.48,24.47,24.47,1635,0
+GAB_G.US,D,20190530,000000,24.3151,24.4034,24.3151,24.4034,1195,0
+GAB_G.US,D,20190531,000000,24.4,24.47,24.365,24.4602,7537,0
+GAB_G.US,D,20190603,000000,24.4985,24.5,24.3155,24.3155,1250,0
+GAB_G.US,D,20190604,000000,24.5,24.65,24.4932,24.65,5065,0
+GAB_G.US,D,20190605,000000,24.67,24.725,24.24,24.5787,5117,0
+GAB_G.US,D,20190606,000000,24.68,24.7,24.33,24.6513,2500,0
+GAB_G.US,D,20190607,000000,24.7,24.8,24.7,24.75,6300,0
+GAB_G.US,D,20190610,000000,24.5,24.6993,24.5,24.6993,550,0
+GAB_G.US,D,20190611,000000,24.8,24.8,24.6092,24.6294,1812,0
+GAB_G.US,D,20190612,000000,24.788,24.788,24.4997,24.7775,2409,0
+GAB_G.US,D,20190613,000000,24.56,24.88,24.55,24.8641,6900,0
+GAB_G.US,D,20190614,000000,24.6192,24.9,24.6192,24.9,2631,0
+GAB_G.US,D,20190617,000000,24.9,24.9,24.8,24.9,5374,0
+GAB_G.US,D,20190618,000000,24.8,24.82,24.78,24.7889,3805,0
+GAB_G.US,D,20190619,000000,24.2585,24.2585,24.2585,24.2585,295,0
+GAB_G.US,D,20190620,000000,24.7966,24.93,24.7203,24.7433,13129,0
+GAB_G.US,D,20190621,000000,24.6616,24.7499,24.601,24.6963,2617,0
+GAB_G.US,D,20190624,000000,24.72,24.8,24.59,24.7972,4750,0
+GAB_G.US,D,20190625,000000,24.6365,24.699,24.6365,24.699,1166,0
+GAB_G.US,D,20190626,000000,24.86,24.9466,24.6042,24.85,2583,0
+GAB_G.US,D,20190627,000000,24.91,24.91,24.7,24.81,2516,0
+GAB_G.US,D,20190628,000000,24.6,24.8501,24.6,24.71,1721,0
+GAB_G.US,D,20190701,000000,24.9255,24.9255,24.61,24.695,1224,0
+GAB_G.US,D,20190702,000000,24.9598,24.9598,24.9598,24.9598,500,0
+GAB_G.US,D,20190705,000000,24.95,24.95,24.7,24.7001,16802,0
+GAB_G.US,D,20190708,000000,24.74,24.75,24.41,24.7,2194,0
+GAB_G.US,D,20190709,000000,24.7,24.8,24.7,24.72,10409,0
+GAB_G.US,D,20190710,000000,24.76,24.804,24.6309,24.804,2350,0
+GAB_G.US,D,20190712,000000,24.8,24.8,24.6277,24.6593,1175,0
+GAB_G.US,D,20190715,000000,24.63,24.795,24.62,24.78,4119,0
+GAB_G.US,D,20190716,000000,24.8007,24.8007,24.603,24.7822,4551,0
+GAB_G.US,D,20190717,000000,24.75,24.75,24.65,24.75,2115,0
+GAB_G.US,D,20190718,000000,24.8097,24.8097,24.725,24.79,1139,0
+GAB_G.US,D,20190719,000000,24.6675,24.7756,24.6675,24.67,5431,0
+GAB_G.US,D,20190722,000000,24.8,24.85,24.7099,24.7099,1744,0
+GAB_G.US,D,20190723,000000,24.874,24.874,24.6924,24.7404,8484,0
+GAB_G.US,D,20190724,000000,24.7,24.8899,24.6716,24.8899,9535,0
+GAB_G.US,D,20190725,000000,24.8,24.8986,24.75,24.7995,6855,0
+GAB_G.US,D,20190726,000000,24.79,24.88,24.79,24.8614,5257,0
+GAB_G.US,D,20190729,000000,24.86,24.88,24.8396,24.88,3454,0
+GAB_G.US,D,20190730,000000,24.931,24.95,24.8674,24.875,6666,0
+GAB_G.US,D,20190731,000000,24.9138,24.925,24.8,24.8729,2910,0
+GAB_G.US,D,20190801,000000,24.94,24.9489,24.8997,24.9209,2409,0
+GAB_G.US,D,20190802,000000,24.86,24.943,24.85,24.8997,2516,0
+GAB_G.US,D,20190805,000000,24.9,24.9633,24.88,24.935,10233,0
+GAB_G.US,D,20190806,000000,25,25.01,24.89,24.9851,7038,0
+GAB_G.US,D,20190807,000000,24.95,24.95,24.881,24.9327,11709,0
+GAB_G.US,D,20190808,000000,24.88,25.0021,24.88,24.954,3862,0
+GAB_G.US,D,20190809,000000,24.9955,25.5,24.9955,25.215,10245,0
+GAB_G.US,D,20190812,000000,25.0474,25.2,25.0474,25.1752,3914,0
+GAB_G.US,D,20190813,000000,25.1085,25.1547,25.08,25.08,1000,0
+GAB_G.US,D,20190814,000000,25.3545,25.3545,25.1,25.1,3215,0
+GAB_G.US,D,20190815,000000,25.12,25.15,25.12,25.15,5512,0
+GAB_G.US,D,20190816,000000,25.12,25.2,25.12,25.2,1214,0
+GAB_G.US,D,20190819,000000,25.1201,25.1464,25.1201,25.14,2110,0
+GAB_G.US,D,20190820,000000,25.19,25.2,25.12,25.12,1101,0
+GAB_G.US,D,20190821,000000,25.12,25.2,25.07,25.2,7237,0
+GAB_G.US,D,20190822,000000,25.2,25.2,25.1087,25.1087,935,0
+GAB_G.US,D,20190823,000000,25.35,25.41,25.2,25.41,4890,0
+GAB_G.US,D,20190827,000000,25.22,25.22,25.22,25.22,100,0
+GAB_G.US,D,20190828,000000,25.21,25.2297,25.17,25.2,2883,0
+GAB_G.US,D,20190829,000000,25.21,25.21,25.2,25.21,9267,0
+GAB_G.US,D,20190830,000000,25.2241,25.289,25.2241,25.289,400,0
+GAB_G.US,D,20190903,000000,25.3177,25.34,25.3,25.3183,2200,0
+GAB_G.US,D,20190904,000000,25.23,25.3172,25.23,25.25,2315,0
+GAB_G.US,D,20190905,000000,25.328,25.328,25.2844,25.3,2310,0
+GAB_G.US,D,20190906,000000,25.28,25.3352,25.28,25.3352,5143,0
+GAB_G.US,D,20190909,000000,25.32,25.3374,25.32,25.3374,1447,0
+GAB_G.US,D,20190910,000000,25.32,25.32,25.15,25.28,7619,0
+GAB_G.US,D,20190911,000000,25.29,25.29,25.29,25.29,524,0
+GAB_G.US,D,20190912,000000,25.34,25.351,25.3,25.315,8848,0
+GAB_G.US,D,20190913,000000,25.31,25.3125,25.17,25.18,4316,0
+GAB_G.US,D,20190916,000000,25.32,25.32,25.07,25.1,11876,0
+GAB_G.US,D,20190917,000000,25.14,25.2083,25.14,25.16,2540,0
+GAB_G.US,D,20190918,000000,24.98,25,24.921,25,8352,0
+GAB_G.US,D,20190919,000000,25,25.1013,25,25.02,4633,0
+GAB_G.US,D,20190920,000000,25,25.1198,25,25.1198,1199,0
+GAB_G.US,D,20190923,000000,24.99,25.1,24.99,25.1,1540,0
+GAB_G.US,D,20190924,000000,25.19,25.19,25.06,25.1049,6680,0
+GAB_G.US,D,20190925,000000,25.12,25.1673,25.02,25.11,2107,0
+GAB_G.US,D,20190926,000000,25.07,25.1591,25.01,25.06,15145,0
+GAB_G.US,D,20190927,000000,25.1425,25.18,25.021,25.1,3775,0
+GAB_G.US,D,20190930,000000,25.05,25.1015,25.05,25.05,924,0
+GAB_G.US,D,20191001,000000,25.1478,25.2679,25.1478,25.2679,3107,0
+GAB_G.US,D,20191002,000000,25.08,25.2188,25.07,25.07,3356,0
+GAB_G.US,D,20191003,000000,25.07,25.2,25.07,25.1995,1887,0
+GAB_G.US,D,20191004,000000,25.1218,25.39,25.1218,25.3275,5447,0
+GAB_G.US,D,20191007,000000,25.37,25.37,25.1592,25.1592,1291,0
+GAB_G.US,D,20191008,000000,25.09,25.1,25.09,25.1,350,0
+GAB_G.US,D,20191009,000000,25.12,25.2321,25.12,25.2321,1326,0
+GAB_G.US,D,20191010,000000,25.11,25.2146,25.1002,25.2,2917,0
+GAB_G.US,D,20191011,000000,25.2,25.29,25.1,25.1686,2820,0
+GAB_G.US,D,20191014,000000,25.2,25.2,25.06,25.06,8440,0
+GAB_G.US,D,20191015,000000,25.2379,25.2379,25.1,25.19,2191,0
+GAB_G.US,D,20191016,000000,25.15,25.3,25.15,25.22,3990,0
+GAB_G.US,D,20191017,000000,25.12,25.1619,25.12,25.1544,320,0
+GAB_G.US,D,20191018,000000,25.2591,25.2591,25.2591,25.2591,221,0
+GAB_G.US,D,20191021,000000,25.29,25.49,25.29,25.49,535,0
+GAB_G.US,D,20191022,000000,25.2779,25.3235,25.2779,25.3235,2070,0
+GAB_G.US,D,20191023,000000,25.3812,25.53,25.3325,25.3872,3327,0
+GAB_G.US,D,20191024,000000,25.41,25.43,25.35,25.43,2313,0
+GAB_G.US,D,20191025,000000,25.32,25.3753,25.32,25.3753,200,0
+GAB_G.US,D,20191028,000000,25.4399,25.4546,25.4,25.4546,650,0
+GAB_G.US,D,20191029,000000,25.35,25.4007,25.3399,25.3399,3426,0
+GAB_G.US,D,20191030,000000,25.3745,25.3745,25.3742,25.3742,441,0
+GAB_G.US,D,20191031,000000,25.38,25.4007,25.38,25.38,1131,0
+GAB_G.US,D,20191101,000000,25.36,25.54,25.29,25.3506,2348,0
+GAB_G.US,D,20191104,000000,25.35,25.48,25.32,25.4394,3833,0
+GAB_G.US,D,20191105,000000,25.3929,25.3996,25.32,25.3786,1154,0
+GAB_G.US,D,20191107,000000,25.25,25.3235,25.25,25.3235,300,0
+GAB_G.US,D,20191108,000000,25.25,25.25,25.19,25.19,2420,0
+GAB_G.US,D,20191111,000000,25.3124,25.3124,25.15,25.15,4426,0
+GAB_G.US,D,20191112,000000,25.17,25.2112,25.12,25.12,2475,0
+GAB_G.US,D,20191113,000000,25.14,25.2416,25.14,25.215,4479,0
+GAB_G.US,D,20191115,000000,25.16,25.2103,25.14,25.16,1021,0
+GAB_G.US,D,20191118,000000,25.2654,25.2654,25.2596,25.2596,600,0
+GAB_G.US,D,20191119,000000,25.3,25.41,25.25,25.3206,2700,0
+GAB_G.US,D,20191120,000000,25.27,25.3433,25.24,25.3272,2240,0
+GAB_G.US,D,20191121,000000,25.341,25.3588,25.24,25.3588,1538,0
+GAB_G.US,D,20191122,000000,25.24,25.2905,25.18,25.27,3213,0
+GAB_G.US,D,20191125,000000,25.28,25.4,25.19,25.19,3469,0
+GAB_G.US,D,20191126,000000,25.23,25.3299,25.18,25.3299,2957,0
+GAB_G.US,D,20191127,000000,25.3086,25.3086,25.22,25.2205,2903,0
+GAB_G.US,D,20191129,000000,25.21,25.21,25.17,25.19,1540,0
+GAB_G.US,D,20191202,000000,25.17,25.245,25.17,25.245,2444,0
+GAB_G.US,D,20191203,000000,25.18,25.35,25.15,25.242,6060,0
+GAB_G.US,D,20191204,000000,25.2,25.45,25.2,25.45,4255,0
+GAB_G.US,D,20191206,000000,25.2254,25.3104,25.19,25.2404,2197,0
+GAB_G.US,D,20191209,000000,25.22,25.3461,25.21,25.3461,3880,0
+GAB_G.US,D,20191210,000000,25.22,25.2794,25.2102,25.25,852,0
+GAB_G.US,D,20191211,000000,25.25,25.25,25.25,25.25,500,0
+GAB_G.US,D,20191212,000000,25.29,25.33,25.29,25.3156,1841,0
+GAB_G.US,D,20191213,000000,25.39,25.39,25.39,25.39,200,0
+GAB_G.US,D,20191216,000000,25.4109,25.42,25.23,25.2305,5557,0
+GAB_G.US,D,20191217,000000,25.07,25.17,25.01,25.1,4907,0
+GAB_G.US,D,20191218,000000,25.1,25.19,25.0461,25.1509,16918,0
+GAB_G.US,D,20191219,000000,25.1021,25.1605,25.1021,25.1329,1914,0
+GAB_G.US,D,20191220,000000,25.11,25.145,25,25.14,21476,0
+GAB_G.US,D,20191223,000000,25.22,25.22,25.05,25.05,9522,0
+GAB_G.US,D,20191224,000000,25.05,25.1,25.05,25.1,1701,0
+GAB_G.US,D,20191226,000000,25.16,25.16,25.07,25.12,926,0
+GAB_G.US,D,20191227,000000,25.15,25.22,25.1422,25.16,8468,0
+GAB_G.US,D,20191230,000000,25.16,25.1948,25.03,25.1787,17273,0
+GAB_G.US,D,20191231,000000,25.1001,25.19,25.0685,25.1403,13019,0
+GAB_G.US,D,20200102,000000,25.14,25.19,25.0946,25.18,6403,0
+GAB_G.US,D,20200103,000000,25.1884,25.45,25.1884,25.4,8637,0
+GAB_G.US,D,20200106,000000,25.4188,25.4188,25.21,25.21,11013,0
+GAB_G.US,D,20200107,000000,25.23,25.31,25.21,25.27,6281,0
+GAB_G.US,D,20200108,000000,25.218,25.31,25.218,25.31,4477,0
+GAB_G.US,D,20200109,000000,25.27,25.3544,25.27,25.3301,1602,0
+GAB_G.US,D,20200110,000000,25.28,25.28,25.2438,25.256,1674,0
+GAB_G.US,D,20200113,000000,25.2,25.2,25.2,25.2,600,0
+GAB_G.US,D,20200114,000000,25.2,25.36,25.19,25.27,7498,0
+GAB_G.US,D,20200115,000000,25.28,25.35,25.2745,25.2996,1993,0
+GAB_G.US,D,20200117,000000,25.3,25.37,25.22,25.3694,8310,0
+GAB_G.US,D,20200121,000000,25.3,25.41,25.11,25.26,13554,0
+GAB_G.US,D,20200122,000000,25.2815,25.2848,25.26,25.2848,1263,0
+GAB_G.US,D,20200123,000000,25.32,25.32,25.254,25.254,2405,0
+GAB_G.US,D,20200124,000000,25.25,25.2832,25.2,25.2201,13146,0
+GAB_G.US,D,20200127,000000,25.2,25.2581,25.2,25.23,1888,0
+GAB_G.US,D,20200128,000000,25.2369,25.25,25.2369,25.25,895,0
+GAB_G.US,D,20200129,000000,25.2727,25.2895,25.2405,25.2405,1150,0
+GAB_G.US,D,20200130,000000,25.268,25.285,25.24,25.285,2675,0
+GAB_G.US,D,20200131,000000,25.2741,25.34,25.2741,25.34,4124,0
+GAB_G.US,D,20200203,000000,25.34,25.34,25.3,25.3004,2551,0
+GAB_G.US,D,20200204,000000,25.3501,25.41,25.3501,25.3698,5164,0
+GAB_G.US,D,20200205,000000,25.31,25.39,25.3,25.3887,4232,0
+GAB_G.US,D,20200206,000000,25.2801,25.345,25.2801,25.345,2000,0
+GAB_G.US,D,20200207,000000,25.3391,25.3762,25.29,25.3762,2458,0
+GAB_G.US,D,20200210,000000,25.44,25.44,25.31,25.31,876,0
+GAB_G.US,D,20200211,000000,25.34,25.4,25.33,25.3708,3400,0
+GAB_G.US,D,20200212,000000,25.34,25.4074,25.34,25.4073,1441,0
+GAB_G.US,D,20200213,000000,25.39,25.39,25.34,25.34,1150,0
+GAB_G.US,D,20200214,000000,25.4184,25.419,25.4184,25.419,501,0
+GAB_G.US,D,20200218,000000,25.42,25.48,25.42,25.4206,4900,0
+GAB_G.US,D,20200220,000000,25.435,25.4698,25.435,25.4698,812,0
+GAB_G.US,D,20200221,000000,25.39,25.3917,25.38,25.3917,1780,0
+GAB_G.US,D,20200224,000000,25.378,25.38,25.378,25.38,1855,0
+GAB_G.US,D,20200225,000000,25.4511,25.4511,25.4511,25.4511,192,0
+GAB_G.US,D,20200226,000000,25.32,25.3896,25.32,25.3576,6680,0
+GAB_G.US,D,20200227,000000,25.32,25.3224,25.3,25.3066,5446,0
+GAB_G.US,D,20200228,000000,25.25,25.48,25.1415,25.4469,10346,0
+GAB_G.US,D,20200302,000000,25.2412,25.33,25.146,25.25,5989,0
+GAB_G.US,D,20200303,000000,25.3965,25.3965,25.15,25.325,16616,0
+GAB_G.US,D,20200304,000000,25.25,25.4113,25.25,25.3756,14768,0
+GAB_G.US,D,20200305,000000,25.3397,25.3397,25.295,25.295,800,0
+GAB_G.US,D,20200306,000000,25.24,25.278,25.23,25.2499,3500,0
+GAB_G.US,D,20200309,000000,25,25.25,25,25.0766,5818,0
+GAB_G.US,D,20200310,000000,25.1926,25.33,25.1926,25.31,5919,0
+GAB_G.US,D,20200311,000000,25.193,25.24,25.177,25.177,1290,0
+GAB_G.US,D,20200312,000000,25,25,24.01,24.4615,44155,0
+GAB_G.US,D,20200313,000000,24.56,24.79,22.36,24.6972,25820,0
+GAB_G.US,D,20200316,000000,24.193,24.533,23.75,23.75,13298,0
+GAB_G.US,D,20200317,000000,24.58,24.6175,23.84,24.3712,4857,0
+GAB_G.US,D,20200318,000000,23.4,23.499,19.9,23,27015,0
+GAB_G.US,D,20200319,000000,20.71,23.25,20.4,23.25,11766,0
+GAB_G.US,D,20200320,000000,23.01,23.8,22.02,22.95,4424,0
+GAB_G.US,D,20200323,000000,22.35,22.7118,22.35,22.35,7530,0
+GAB_G.US,D,20200324,000000,23.2,23.5,21.5,23.25,11680,0
+GAB_G.US,D,20200325,000000,23.8,23.85,23.5336,23.65,2655,0
+GAB_G.US,D,20200326,000000,23.8,24.29,23.79,24.1,11848,0
+GAB_G.US,D,20200327,000000,24.08,24.111,24,24.0951,6493,0
+GAB_G.US,D,20200330,000000,24.01,24.2,24,24.2,4194,0
+GAB_G.US,D,20200331,000000,24.2,24.381,24.2,24.2,1795,0
+GAB_G.US,D,20200401,000000,24,24.12,24,24,2358,0
+GAB_G.US,D,20200402,000000,24,24.02,24,24,4375,0
+GAB_G.US,D,20200403,000000,24,24.0011,24,24,3351,0
+GAB_G.US,D,20200406,000000,24,24.13,24,24.065,7850,0
+GAB_G.US,D,20200407,000000,24.13,24.13,24.03,24.13,4300,0
+GAB_G.US,D,20200408,000000,24.13,24.18,24.03,24.0716,6023,0
+GAB_G.US,D,20200409,000000,24.17,24.6,24.06,24.6,11875,0
+GAB_G.US,D,20200413,000000,24.6,24.6,24.4019,24.5985,2246,0
+GAB_G.US,D,20200414,000000,24.59,24.6,24.49,24.6,7626,0
+GAB_G.US,D,20200415,000000,24.65,24.93,24.6,24.6828,5460,0
+GAB_G.US,D,20200416,000000,24.6,24.63,24.42,24.63,2255,0
+GAB_G.US,D,20200417,000000,24.6898,24.69,24.4,24.6593,13750,0
+GAB_G.US,D,20200420,000000,24.67,24.8992,24.5494,24.8777,4446,0
+GAB_G.US,D,20200421,000000,24.6509,24.75,24.6509,24.75,1155,0
+GAB_G.US,D,20200422,000000,24.4,24.9,24.4,24.5936,4767,0
+GAB_G.US,D,20200423,000000,24.745,24.84,24.5,24.5001,1850,0
+GAB_G.US,D,20200424,000000,24.715,24.715,24.6,24.6935,542,0
+GAB_G.US,D,20200427,000000,24.84,24.84,24.56,24.7144,2568,0
+GAB_G.US,D,20200429,000000,24.675,24.9,24.675,24.8858,5799,0
+GAB_G.US,D,20200430,000000,24.9191,24.93,24.9,24.919,1119,0
+GAB_G.US,D,20200501,000000,24.9681,25,24.93,24.93,2790,0
+GAB_G.US,D,20200504,000000,24.93,24.99,24.74,24.99,5931,0
+GAB_G.US,D,20200505,000000,24.86,24.89,24.7,24.7,5924,0
+GAB_G.US,D,20200506,000000,24.87,24.89,24.46,24.865,12506,0
+GAB_G.US,D,20200507,000000,24.67,24.95,24.67,24.74,9217,0
+GAB_G.US,D,20200508,000000,24.89,24.955,24.85,24.955,4422,0
+GAB_G.US,D,20200511,000000,24.99,25,24.973,25,2991,0
+GAB_G.US,D,20200512,000000,24.99,25,24.9,24.9896,5791,0
+GAB_G.US,D,20200513,000000,24.958,25,24.9,24.9,3596,0
+GAB_G.US,D,20200514,000000,24.9335,25,24.38,24.8057,30683,0
+GAB_G.US,D,20200515,000000,24.94,24.94,24.81,24.825,6662,0
+GAB_G.US,D,20200518,000000,24.94,25.025,24.7955,25,4125,0
+GAB_G.US,D,20200519,000000,25.0693,25.0693,25,25.05,3736,0
+GAB_G.US,D,20200520,000000,25.08,25.48,25.08,25.36,1820,0
+GAB_G.US,D,20200521,000000,25.11,25.11,25.04,25.08,2420,0
+GAB_G.US,D,20200522,000000,25.03,25.03,25.01,25.01,3000,0
+GAB_G.US,D,20200526,000000,25.075,25.1,25.02,25.03,6744,0
+GAB_G.US,D,20200527,000000,25.06,25.11,25.02,25.0794,4533,0
+GAB_G.US,D,20200528,000000,25.1,25.11,25.0893,25.11,3473,0
+GAB_G.US,D,20200529,000000,25.18,25.2,25.16,25.16,778,0
+GAB_G.US,D,20200601,000000,25.2,25.29,25.0601,25.219,6016,0
+GAB_G.US,D,20200602,000000,25.1302,25.23,25.13,25.23,7713,0
+GAB_G.US,D,20200603,000000,25.23,25.36,25.23,25.3399,5335,0
+GAB_G.US,D,20200604,000000,25.3,25.3,25.23,25.25,1291,0
+GAB_G.US,D,20200605,000000,25.3,25.3,25.3,25.3,704,0
+GAB_G.US,D,20200608,000000,25.36,25.52,25.36,25.5199,8895,0
+GAB_G.US,D,20200609,000000,25.48,25.48,25.31,25.4366,4030,0
+GAB_G.US,D,20200610,000000,25.59,25.67,25.42,25.6,4060,0
+GAB_G.US,D,20200611,000000,25.65,25.705,25.46,25.47,2500,0
+GAB_G.US,D,20200615,000000,25.48,25.65,25.35,25.65,1417,0
+GAB_G.US,D,20200616,000000,25.65,25.65,25.5075,25.5075,8385,0
+GAB_G.US,D,20200617,000000,25.7472,25.7472,25.49,25.6025,12306,0
+GAB_G.US,D,20200618,000000,25.31,25.34,25.15,25.15,10017,0
+GAB_G.US,D,20200619,000000,25.285,25.285,25.1,25.12,1214,0
+GAB_G.US,D,20200622,000000,25.2038,25.255,25.2038,25.255,1655,0
+GAB_G.US,D,20200624,000000,25.25,25.3514,25.25,25.3499,1424,0
+GAB_G.US,D,20200626,000000,25.38,25.38,25.16,25.3084,4521,0
+GAB_G.US,D,20200629,000000,25.35,25.35,25.2,25.2,1139,0
+GAB_G.US,D,20200630,000000,25.21,25.38,25.2,25.38,5374,0
+GAB_G.US,D,20200701,000000,25.22,25.38,25.2,25.295,5610,0
+GAB_G.US,D,20200702,000000,25.285,25.37,25.285,25.3,3293,0
+GAB_G.US,D,20200706,000000,25.3,25.3,25.225,25.2395,15540,0
+GAB_G.US,D,20200707,000000,25.24,25.31,25.24,25.25,1742,0
+GAB_G.US,D,20200708,000000,25.305,25.32,25.2667,25.32,1575,0
+GAB_G.US,D,20200710,000000,25.3,25.3,25.235,25.235,500,0
+GAB_G.US,D,20200713,000000,25.27,25.3,25.27,25.2999,1996,0
+GAB_G.US,D,20200714,000000,25.29,25.29,25.2822,25.29,1938,0
+GAB_G.US,D,20200716,000000,25.2,25.4611,25.18,25.4611,3994,0
+GAB_G.US,D,20200717,000000,25.2892,25.32,25.2892,25.32,550,0
+GAB_G.US,D,20200720,000000,25.3,25.48,25.3,25.415,971,0
+GAB_G.US,D,20200721,000000,25.32,25.32,25.3,25.3,329,0
+GAB_G.US,D,20200722,000000,25.46,25.46,25.4,25.4103,1281,0
+GAB_G.US,D,20200723,000000,25.49,25.49,25.448,25.448,590,0
+GAB_G.US,D,20200724,000000,25.47,25.4701,25.42,25.45,3330,0
+GAB_G.US,D,20200727,000000,25.46,25.55,25.46,25.5145,3478,0
+GAB_G.US,D,20200728,000000,25.53,25.55,25.51,25.54,1275,0
+GAB_G.US,D,20200729,000000,25.55,25.55,25.55,25.55,611,0
+GAB_G.US,D,20200730,000000,25.6,25.67,25.5832,25.645,1567,0
+GAB_G.US,D,20200731,000000,25.59,25.66,25.58,25.62,2990,0
+GAB_G.US,D,20200803,000000,25.5871,25.59,25.4,25.53,3388,0
+GAB_G.US,D,20200804,000000,25.55,25.5922,25.52,25.5298,1323,0
+GAB_G.US,D,20200805,000000,25.49,25.53,25.49,25.51,1960,0
+GAB_G.US,D,20200806,000000,25.4,25.5,25.3467,25.4999,5603,0
+GAB_G.US,D,20200807,000000,25.5098,25.545,25.3801,25.5028,4461,0
+GAB_G.US,D,20200811,000000,25.54,25.6,25.54,25.6,379,0
+GAB_G.US,D,20200812,000000,25.55,25.55,25.3095,25.475,3151,0
+GAB_G.US,D,20200813,000000,25.5434,25.583,25.52,25.5518,1637,0
+GAB_G.US,D,20200814,000000,25.56,25.61,25.56,25.585,1482,0
+GAB_G.US,D,20200817,000000,25.6,25.6,25.59,25.59,500,0
+GAB_G.US,D,20200818,000000,25.45,25.58,25.42,25.58,2800,0
+GAB_G.US,D,20200819,000000,25.58,25.58,25.4636,25.4636,1285,0
+GAB_G.US,D,20200820,000000,25.46,25.599,25.41,25.599,1994,0
+GAB_G.US,D,20200821,000000,25.5,25.55,25.5,25.55,801,0
+GAB_G.US,D,20200824,000000,25.5,25.58,25.25,25.4201,4415,0
+GAB_G.US,D,20200825,000000,25.45,25.45,25.45,25.45,500,0
+GAB_G.US,D,20200826,000000,25.45,25.4501,25.37,25.42,1518,0
+GAB_G.US,D,20200827,000000,25.42,25.485,25.42,25.485,950,0
+GAB_G.US,D,20200828,000000,25.4983,25.4983,25.42,25.4836,3799,0
+GAB_G.US,D,20200831,000000,25.4717,25.6,25.4717,25.6,1190,0
+GAB_G.US,D,20200901,000000,25.61,25.65,25.45,25.45,1829,0
+GAB_G.US,D,20200902,000000,25.65,25.66,25.565,25.66,1741,0
+GAB_G.US,D,20200903,000000,25.66,25.69,25.585,25.585,3872,0
+GAB_G.US,D,20200904,000000,25.5617,25.5617,25.5617,25.5617,221,0
+GAB_G.US,D,20200908,000000,25.44,25.68,25.3,25.5362,9300,0
+GAB_G.US,D,20200909,000000,25.5,25.5,25.36,25.42,14616,0
+GAB_G.US,D,20200910,000000,25.49,25.54,25.35,25.4565,24480,0
+GAB_G.US,D,20200911,000000,25.35,25.49,25.35,25.49,1512,0
+GAB_G.US,D,20200914,000000,25.37,25.49,25.37,25.49,2311,0
+GAB_G.US,D,20200915,000000,25.49,25.71,25.49,25.71,2451,0
+GAB_G.US,D,20200916,000000,25.545,25.65,25.45,25.65,5873,0
+GAB_G.US,D,20200917,000000,25.65,25.74,25.5563,25.74,2433,0
+GAB_G.US,D,20200918,000000,25.5,25.5,25.405,25.405,3300,0
+GAB_G.US,D,20200921,000000,25.52,25.52,25.4098,25.51,1850,0
+GAB_G.US,D,20200922,000000,25.46,25.51,25.46,25.4975,2152,0
+GAB_G.US,D,20200923,000000,25.385,25.485,25.385,25.475,898,0
+GAB_G.US,D,20200924,000000,25.53,25.53,25.5,25.5,750,0
+GAB_G.US,D,20200925,000000,25.42,25.5285,25.4,25.485,3403,0
+GAB_G.US,D,20200928,000000,25.53,25.53,25.485,25.53,1371,0
+GAB_G.US,D,20200929,000000,25.46,25.62,25.45,25.53,4585,0
+GAB_G.US,D,20200930,000000,25.61,25.62,25.41,25.5,1527,0
+GAB_G.US,D,20201001,000000,25.5,25.6,25.41,25.53,2302,0
+GAB_G.US,D,20201002,000000,25.467,25.467,25.467,25.467,250,0
+GAB_G.US,D,20201005,000000,25.53,25.53,25.52,25.52,1408,0
+GAB_G.US,D,20201006,000000,25.42,25.5033,25.42,25.44,1585,0
+GAB_G.US,D,20201007,000000,25.41,25.58,25.35,25.38,11022,0
+GAB_G.US,D,20201008,000000,25.48,25.48,25.41,25.47,7100,0
+GAB_G.US,D,20201009,000000,25.61,25.62,25.42,25.42,2846,0
+GAB_G.US,D,20201012,000000,25.58,25.58,25.45,25.45,215,0
+GAB_G.US,D,20201013,000000,25.59,25.59,25.5031,25.5031,4418,0
+GAB_G.US,D,20201014,000000,25.5,25.5,25.4875,25.4875,2635,0
+GAB_G.US,D,20201015,000000,25.5,25.5,25.5,25.5,661,0
+GAB_G.US,D,20201016,000000,25.5,25.65,25.5,25.53,2209,0
+GAB_G.US,D,20201019,000000,25.595,25.65,25.54,25.54,1277,0
+GAB_G.US,D,20201020,000000,25.5,25.6141,25.5,25.5001,2022,0
+GAB_G.US,D,20201021,000000,25.46,25.46,25.46,25.46,589,0
+GAB_G.US,D,20201022,000000,25.44,25.6195,25.44,25.55,2285,0
+GAB_G.US,D,20201023,000000,25.55,25.55,25.34,25.435,5088,0
+GAB_G.US,D,20201026,000000,25.33,25.37,25.33,25.37,1686,0
+GAB_G.US,D,20201027,000000,25.54,25.54,25.41,25.41,1102,0
+GAB_G.US,D,20201028,000000,25.34,25.34,25.34,25.34,300,0
+GAB_G.US,D,20201029,000000,25.34,25.415,25.31,25.32,4400,0
+GAB_G.US,D,20201030,000000,25.39,25.42,25.39,25.42,350,0
+GAB_G.US,D,20201102,000000,25.54,25.54,25.31,25.38,2860,0
+GAB_G.US,D,20201103,000000,25.34,25.34,25.34,25.34,974,0
+GAB_G.US,D,20201104,000000,25.4899,25.4899,25.4,25.445,1325,0
+GAB_G.US,D,20201105,000000,25.41,25.41,25.41,25.41,600,0
+GAB_G.US,D,20201106,000000,25.41,25.41,25.41,25.41,523,0
+GAB_G.US,D,20201109,000000,25.417,25.57,25.417,25.57,3882,0
+GAB_G.US,D,20201110,000000,25.36,25.55,25.36,25.4546,2716,0
+GAB_G.US,D,20201111,000000,25.57,25.58,25.535,25.535,3807,0
+GAB_G.US,D,20201112,000000,25.6,25.68,25.56,25.56,4092,0
+GAB_G.US,D,20201113,000000,25.62,25.62,25.53,25.53,900,0
+GAB_G.US,D,20201118,000000,25.63,25.63,25.5627,25.59,1443,0
+GAB_G.US,D,20201119,000000,25.52,25.63,25.52,25.615,2599,0
+GAB_G.US,D,20201120,000000,25.64,25.74,25.54,25.56,4242,0
+GAB_G.US,D,20201123,000000,25.67,25.67,25.49,25.49,1102,0
+GAB_G.US,D,20201124,000000,25.5313,25.76,25.43,25.43,11049,0
+GAB_G.US,D,20201125,000000,25.53,25.53,25.53,25.53,770,0
+GAB_G.US,D,20201130,000000,25.53,25.56,25.53,25.56,1584,0
+GAB_G.US,D,20201201,000000,25.64,25.68,25.5,25.68,4060,0
+GAB_G.US,D,20201202,000000,25.66,25.79,25.66,25.79,3637,0
+GAB_G.US,D,20201203,000000,25.86,25.95,25.7156,25.94,10653,0
+GAB_G.US,D,20201204,000000,25.87,25.97,25.5634,25.8999,2570,0
+GAB_G.US,D,20201207,000000,25.94,26,25.9,25.97,2315,0
+GAB_G.US,D,20201208,000000,25.92,25.92,25.85,25.85,500,0
+GAB_G.US,D,20201209,000000,25.88,25.92,25.85,25.85,785,0
+GAB_G.US,D,20201210,000000,25.82,26.06,25.82,25.95,3232,0
+GAB_G.US,D,20201211,000000,25.9,25.9,25.8898,25.89,1160,0
+GAB_G.US,D,20201214,000000,25.9236,25.9236,25.865,25.89,2097,0
+GAB_G.US,D,20201215,000000,25.91,25.91,25.88,25.9,800,0
+GAB_G.US,D,20201216,000000,25.91,25.9505,25.91,25.9505,1065,0
+GAB_G.US,D,20201217,000000,25.78,26.08,25.74,25.92,3237,0
+GAB_G.US,D,20201218,000000,25.91,25.9198,25.8672,25.9,1115,0
+GAB_G.US,D,20201221,000000,25.71,26.1496,25.56,25.6726,12674,0
+GAB_G.US,D,20201222,000000,25.69,26.02,25.66,25.9872,6116,0
+GAB_G.US,D,20201223,000000,26.04,26.04,25.72,25.85,3763,0
+GAB_G.US,D,20201224,000000,26,26,25.8,25.96,1750,0
+GAB_G.US,D,20201228,000000,26.02,26.02,25.72,25.8201,4996,0
+GAB_G.US,D,20201229,000000,25.79,25.8,25.76,25.76,1321,0
+GAB_G.US,D,20201230,000000,25.69,25.82,25.59,25.67,2731,0
+GAB_G.US,D,20201231,000000,25.73,25.75,25.71,25.7499,4834,0
+GAB_G.US,D,20210104,000000,25.7,25.7075,25.6285,25.69,6106,0
+GAB_G.US,D,20210105,000000,25.6,25.7499,25.6,25.7499,2220,0
+GAB_G.US,D,20210106,000000,25.655,25.73,25.6343,25.71,3263,0
+GAB_G.US,D,20210111,000000,25.7,25.7001,25.52,25.55,2205,0
+GAB_G.US,D,20210112,000000,25.5101,25.7,25.5101,25.7,3895,0
+GAB_G.US,D,20210113,000000,25.6,25.6825,25.5999,25.6,3724,0
+GAB_G.US,D,20210114,000000,25.59,25.71,25.55,25.71,1590,0
+GAB_G.US,D,20210115,000000,25.61,25.725,25.61,25.6485,4521,0
+GAB_G.US,D,20210119,000000,25.73,25.75,25.66,25.725,3283,0
+GAB_G.US,D,20210120,000000,25.68,25.77,25.56,25.56,4118,0
+GAB_G.US,D,20210121,000000,25.6196,25.67,25.6196,25.65,1650,0
+GAB_G.US,D,20210122,000000,25.65,25.65,25.57,25.57,690,0
+GAB_G.US,D,20210125,000000,25.6177,25.6177,25.525,25.59,4111,0
+GAB_G.US,D,20210126,000000,25.62,25.64,25.52,25.53,4346,0
+GAB_G.US,D,20210127,000000,25.53,25.578,25.53,25.54,800,0
+GAB_G.US,D,20210128,000000,25.6,25.72,25.5318,25.5318,1794,0
+GAB_G.US,D,20210129,000000,25.7,25.71,25.52,25.52,2267,0
+GAB_G.US,D,20210201,000000,25.68,25.74,25.5928,25.74,3291,0
+GAB_G.US,D,20210202,000000,25.74,25.74,25.74,25.74,100,0
+GAB_G.US,D,20210203,000000,25.74,25.74,25.705,25.705,1551,0
+GAB_G.US,D,20210204,000000,25.65,25.7,25.6,25.6999,700,0
+GAB_G.US,D,20210205,000000,25.6599,25.74,25.61,25.61,1825,0
+GAB_G.US,D,20210208,000000,25.7,25.78,25.6797,25.78,2022,0
+GAB_G.US,D,20210209,000000,25.71,25.71,25.7082,25.7082,278,0
+GAB_G.US,D,20210210,000000,25.7,25.86,25.6323,25.8087,4616,0
+GAB_G.US,D,20210212,000000,25.65,25.95,25.65,25.94,5982,0
+GAB_G.US,D,20210216,000000,25.67,25.88,25.65,25.865,6089,0
+GAB_G.US,D,20210217,000000,26.15,26.15,25.67,25.7687,2900,0
+GAB_G.US,D,20210218,000000,25.67,25.83,25.67,25.8102,3255,0
+GAB_G.US,D,20210222,000000,25.74,25.74,25.62,25.6567,2452,0
+GAB_G.US,D,20210223,000000,25.69,25.69,25.52,25.605,1468,0
+GAB_G.US,D,20210224,000000,25.76,25.76,25.6089,25.66,1120,0
+GAB_G.US,D,20210225,000000,25.69,25.69,25.52,25.6,1880,0
+GAB_G.US,D,20210226,000000,25.6071,25.6071,25.5497,25.5497,1942,0
+GAB_G.US,D,20210301,000000,25.5,25.5785,25.48,25.487,2780,0
+GAB_G.US,D,20210303,000000,25.49,25.58,25.49,25.58,417,0
+GAB_G.US,D,20210304,000000,25.47,25.67,25.47,25.48,2044,0
+GAB_G.US,D,20210305,000000,25.62,25.65,25.46,25.53,5457,0
+GAB_G.US,D,20210308,000000,25.59,25.595,25.46,25.525,1194,0
+GAB_G.US,D,20210309,000000,25.59,25.59,25.56,25.56,400,0
+GAB_G.US,D,20210310,000000,25.6494,25.6494,25.555,25.555,1440,0
+GAB_G.US,D,20210311,000000,25.63,25.6575,25.5511,25.64,2200,0
+GAB_G.US,D,20210312,000000,25.5777,25.58,25.5777,25.58,200,0
+GAB_G.US,D,20210315,000000,25.58,25.62,25.54,25.55,1790,0
+GAB_G.US,D,20210316,000000,25.63,25.63,25.63,25.63,360,0
+GAB_G.US,D,20210317,000000,25.63,25.65,25.52,25.58,2310,0
+GAB_G.US,D,20210318,000000,25.37,25.37,25.37,25.37,323,0
+GAB_G.US,D,20210319,000000,25.27,25.46,25.27,25.46,1323,0
+GAB_G.US,D,20210322,000000,25.4396,25.4396,25.29,25.2901,1295,0
+GAB_G.US,D,20210324,000000,25.27,25.5692,25.27,25.44,2934,0
+GAB_G.US,D,20210325,000000,25.4,25.4,25.33,25.3716,1003,0
+GAB_G.US,D,20210326,000000,25.35,25.57,25.32,25.55,4514,0
+GAB_G.US,D,20210329,000000,25.455,25.468,25.36,25.4607,1745,0
+GAB_G.US,D,20210330,000000,25.41,25.445,25.41,25.44,1022,0
+GAB_G.US,D,20210331,000000,25.45,25.45,25.45,25.45,593,0
+GAB_G.US,D,20210401,000000,25.54,25.54,25.4783,25.4783,375,0
+GAB_G.US,D,20210405,000000,25.55,25.6471,25.465,25.6471,1660,0
+GAB_G.US,D,20210406,000000,25.59,25.59,25.5529,25.5529,710,0
+GAB_G.US,D,20210407,000000,25.46,25.69,25.46,25.69,4691,0
+GAB_G.US,D,20210408,000000,25.6815,25.6815,25.6815,25.6815,132,0
+GAB_G.US,D,20210409,000000,25.6982,25.9,25.6982,25.9,2585,0
+GAB_G.US,D,20210412,000000,25.94,25.94,25.59,25.59,650,0
+GAB_G.US,D,20210413,000000,25.74,25.8869,25.74,25.8869,2265,0
+GAB_G.US,D,20210414,000000,25.8799,25.8799,25.8799,25.8799,608,0
+GAB_G.US,D,20210415,000000,25.811,25.811,25.7,25.7,1084,0
+GAB_G.US,D,20210416,000000,25.64,25.7,25.5812,25.7,1237,0
+GAB_G.US,D,20210419,000000,25.7,25.7,25.6635,25.6635,616,0
+GAB_G.US,D,20210420,000000,25.88,25.92,25.6198,25.92,5088,0
+GAB_G.US,D,20210421,000000,25.89,25.92,25.8394,25.8394,790,0
+GAB_G.US,D,20210423,000000,25.6488,25.75,25.64,25.68,4171,0
+GAB_G.US,D,20210426,000000,25.8332,25.92,25.7637,25.9199,3575,0
+GAB_G.US,D,20210427,000000,25.68,25.79,25.68,25.735,1268,0
+GAB_G.US,D,20210428,000000,25.8,25.8,25.77,25.77,2519,0
+GAB_G.US,D,20210429,000000,25.59,25.79,25.59,25.7764,1375,0
+GAB_G.US,D,20210430,000000,25.7382,25.7382,25.7382,25.7382,388,0
+GAB_G.US,D,20210503,000000,25.74,25.74,25.662,25.662,1235,0
+GAB_G.US,D,20210504,000000,25.74,25.74,25.64,25.64,1809,0
+GAB_G.US,D,20210505,000000,25.63,25.6495,25.63,25.6495,1175,0
+GAB_G.US,D,20210506,000000,25.63,25.74,25.63,25.685,2250,0
+GAB_G.US,D,20210507,000000,25.74,25.8,25.61,25.61,2235,0
+GAB_G.US,D,20210510,000000,25.6316,25.75,25.63,25.75,1310,0
+GAB_G.US,D,20210511,000000,25.61,25.8,25.61,25.75,2413,0
+GAB_G.US,D,20210512,000000,25.75,25.8,25.6588,25.71,2529,0
+GAB_G.US,D,20210513,000000,25.68,25.7063,25.6422,25.6422,300,0
+GAB_G.US,D,20210514,000000,25.64,25.64,25.64,25.64,328,0
+GAB_G.US,D,20210517,000000,25.715,25.715,25.715,25.715,500,0
+GAB_G.US,D,20210518,000000,25.6803,25.6803,25.6803,25.6803,353,0
+GAB_G.US,D,20210519,000000,25.59,25.727,25.59,25.71,1661,0
+GAB_G.US,D,20210520,000000,25.8,25.8,25.78,25.79,1674,0
+GAB_G.US,D,20210524,000000,25.59,25.79,25.59,25.6902,1245,0
+GAB_G.US,D,20210525,000000,25.64,25.6878,25.58,25.64,2736,0
+GAB_G.US,D,20210526,000000,25.54,25.65,25.54,25.65,750,0
+GAB_G.US,D,20210527,000000,25.665,25.6828,25.665,25.6828,260,0
+GAB_G.US,D,20210528,000000,25.59,25.77,25.58,25.77,1894,0
+GAB_G.US,D,20210602,000000,25.6459,25.78,25.58,25.58,1588,0
+GAB_G.US,D,20210603,000000,25.6866,25.694,25.59,25.685,3552,0
+GAB_G.US,D,20210604,000000,25.59,25.61,25.59,25.61,1400,0
+GAB_G.US,D,20210607,000000,25.68,25.6953,25.64,25.6953,897,0
+GAB_G.US,D,20210608,000000,25.63,25.7,25.6115,25.6783,1319,0
+GAB_G.US,D,20210609,000000,25.6566,25.72,25.6566,25.6818,1949,0
+GAB_G.US,D,20210610,000000,25.6784,25.71,25.6201,25.6781,4212,0
+GAB_G.US,D,20210611,000000,25.72,25.79,25.61,25.75,8528,0
+GAB_G.US,D,20210614,000000,25.75,25.75,25.58,25.75,7610,0
+GAB_G.US,D,20210615,000000,25.7,25.7,25.6875,25.7,2416,0
+GAB_G.US,D,20210616,000000,25.72,25.72,25.7025,25.72,2328,0
+GAB_G.US,D,20210617,000000,25.73,25.74,25.7289,25.74,978,0
+GAB_G.US,D,20210618,000000,25.58,25.58,25.58,25.58,200,0
+GAB_G.US,D,20210621,000000,25.65,25.68,25.52,25.545,1671,0
+GAB_G.US,D,20210622,000000,25.68,25.68,25.51,25.65,3191,0
+GAB_G.US,D,20210623,000000,25.5868,25.6478,25.5868,25.64,1997,0
+GAB_G.US,D,20210624,000000,25.7,25.7,25.6,25.6585,1428,0
+GAB_G.US,D,20210625,000000,25.55,25.68,25.55,25.68,715,0
+GAB_G.US,D,20210628,000000,25.68,25.68,25.6068,25.6068,799,0
+GAB_G.US,D,20210629,000000,25.68,25.69,25.5478,25.5478,1138,0
+GAB_G.US,D,20210630,000000,25.56,25.65,25.55,25.65,2129,0
+GAB_G.US,D,20210701,000000,25.55,25.55,25.55,25.55,559,0
+GAB_G.US,D,20210706,000000,25.64,25.72,25.64,25.72,1670,0
+GAB_G.US,D,20210707,000000,25.665,25.8,25.655,25.8,3125,0
+GAB_G.US,D,20210708,000000,25.77,25.77,25.77,25.77,320,0
+GAB_G.US,D,20210709,000000,25.77,25.77,25.75,25.75,525,0
+GAB_G.US,D,20210712,000000,25.73,25.7707,25.6708,25.7707,2508,0
+GAB_G.US,D,20210713,000000,25.73,25.8,25.73,25.8,1355,0
+GAB_G.US,D,20210714,000000,25.8,25.8934,25.8,25.8934,4115,0
+GAB_G.US,D,20210715,000000,25.826,25.98,25.8001,25.8001,1070,0
+GAB_G.US,D,20210719,000000,25.8,25.9,25.8,25.8,1830,0
+GAB_G.US,D,20210720,000000,25.8,25.85,25.8,25.85,2703,0
+GAB_G.US,D,20210721,000000,25.8,25.8,25.8,25.8,264,0
+GAB_G.US,D,20210723,000000,25.8,25.85,25.8,25.8001,1860,0
+GAB_G.US,D,20210726,000000,25.825,25.825,25.7,25.7,8592,0
+GAB_G.US,D,20210728,000000,25.7861,25.85,25.7861,25.85,585,0
+GAB_G.US,D,20210729,000000,25.7,25.7,25.65,25.7,4461,0
+GAB_G.US,D,20210730,000000,25.66,25.66,25.61,25.61,3800,0
+GAB_G.US,D,20210802,000000,25.755,25.755,25.755,25.755,290,0
+GAB_G.US,D,20210803,000000,25.7001,25.71,25.61,25.7,2423,0
+GAB_G.US,D,20210804,000000,25.7499,25.77,25.7,25.77,2424,0
+GAB_G.US,D,20210805,000000,25.77,25.77,25.6101,25.63,2401,0
+GAB_G.US,D,20210806,000000,25.79,25.79,25.79,25.79,235,0
+GAB_G.US,D,20210809,000000,25.61,25.78,25.6,25.74,11178,0
+GAB_G.US,D,20210810,000000,25.64,25.7486,25.64,25.6686,1647,0
+GAB_G.US,D,20210811,000000,25.75,25.8,25.7,25.8,2634,0
+GAB_G.US,D,20210812,000000,25.85,25.85,25.725,25.7543,3434,0
+GAB_G.US,D,20210813,000000,25.76,25.76,25.75,25.75,600,0
+GAB_G.US,D,20210816,000000,25.82,25.847,25.7684,25.7684,2027,0
+GAB_G.US,D,20210817,000000,25.82,25.82,25.8016,25.82,1743,0
+GAB_G.US,D,20210818,000000,25.85,25.85,25.8,25.849,2168,0
+GAB_G.US,D,20210819,000000,25.8147,25.8147,25.8,25.8,778,0
+GAB_G.US,D,20210820,000000,25.83,25.85,25.75,25.84,4661,0
+GAB_G.US,D,20210823,000000,25.751,25.8021,25.75,25.8021,1446,0
+GAB_G.US,D,20210824,000000,25.8398,25.8545,25.8398,25.85,1550,0
+GAB_G.US,D,20210825,000000,25.75,25.9,25.75,25.9,3045,0
+GAB_G.US,D,20210826,000000,25.9,25.9,25.7501,25.7501,1331,0
+GAB_G.US,D,20210827,000000,25.9,25.9,25.825,25.825,680,0
+GAB_G.US,D,20210830,000000,25.7891,25.9,25.75,25.795,3211,0
+GAB_G.US,D,20210831,000000,25.62,25.8873,25.6,25.87,4526,0
+GAB_G.US,D,20210901,000000,25.71,25.87,25.71,25.87,2460,0
+GAB_G.US,D,20210902,000000,25.87,25.9,25.85,25.85,4206,0
+GAB_G.US,D,20210903,000000,25.85,25.85,25.6943,25.7985,1665,0
+GAB_G.US,D,20210907,000000,25.9,25.9,25.8597,25.8597,885,0
+GAB_G.US,D,20210908,000000,25.8376,25.85,25.8376,25.85,900,0
+GAB_G.US,D,20210909,000000,25.9,25.93,25.8875,25.8875,2545,0
+GAB_G.US,D,20210910,000000,26.05,26.45,25.8664,25.8801,1639,0
+GAB_G.US,D,20210913,000000,26.5753,26.5753,26.5753,26.5753,460,0
+GAB_G.US,D,20210914,000000,26.3,26.58,26.2,26.38,6636,0
+GAB_G.US,D,20210915,000000,26.27,26.27,26.1,26.22,1957,0
+GAB_G.US,D,20210916,000000,26.1,26.45,25.85,25.85,1455,0
+GAB_G.US,D,20210917,000000,26.27,26.27,26.07,26.07,1606,0
+GAB_G.US,D,20210920,000000,25.97,26.1,25.64,25.89,4507,0
+GAB_G.US,D,20210921,000000,25.9252,25.9252,25.9252,25.9252,212,0
+GAB_G.US,D,20210922,000000,26.015,26.015,26.015,26.015,385,0
+GAB_G.US,D,20210923,000000,26.1,26.1,26.1,26.1,100,0
+GAB_G.US,D,20210924,000000,25.67,25.985,25.6,25.73,11607,0
+GAB_G.US,D,20210927,000000,25.65,25.94,25.65,25.735,6531,0
+GAB_G.US,D,20210928,000000,25.8762,26,25.85,25.865,2638,0
+GAB_G.US,D,20210929,000000,25.71,26,25.71,25.875,2646,0
+GAB_G.US,D,20210930,000000,25.97,25.97,25.63,25.71,26668,0
+GAB_G.US,D,20211001,000000,25.71,25.89,25.65,25.88,4988,0
+GAB_G.US,D,20211004,000000,25.89,25.89,25.6,25.64,4679,0
+GAB_G.US,D,20211005,000000,25.625,25.651,25.5,25.5,3967,0
+GAB_G.US,D,20211006,000000,25.48,25.64,25.48,25.5439,4434,0
+GAB_G.US,D,20211007,000000,25.5631,25.5631,25.4379,25.4379,1430,0
+GAB_G.US,D,20211008,000000,25.55,25.6224,25.55,25.6224,514,0
+GAB_G.US,D,20211011,000000,25.6304,25.6304,25.4322,25.62,2235,0
+GAB_G.US,D,20211012,000000,25.64,25.65,25.555,25.555,1001,0
+GAB_G.US,D,20211013,000000,25.6218,25.7,25.6193,25.6525,4300,0
+GAB_G.US,D,20211014,000000,25.65,25.7,25.5748,25.64,4290,0
+GAB_G.US,D,20211015,000000,25.64,25.97,25.59,25.97,3890,0
+GAB_G.US,D,20211018,000000,25.9,26,25.9,26,2700,0
+GAB_G.US,D,20211019,000000,25.97,26.46,25.865,26.39,1868,0
+GAB_G.US,D,20211020,000000,26.25,26.41,26.17,26.21,3339,0
+GAB_G.US,D,20211021,000000,26.18,26.26,26.1193,26.159,1110,0
+GAB_G.US,D,20211022,000000,26.36,26.36,26.14,26.14,1110,0
+GAB_G.US,D,20211025,000000,26.21,26.21,25.4,25.4,900,0
+GAB_G.US,D,20211026,000000,25.7,26.33,25.56,25.56,1873,0
+GAB_G.US,D,20211027,000000,26.05,26.3,25.6848,25.6848,1529,0
+GAB_G.US,D,20211028,000000,26.39,26.39,26,26,657,0
+GAB_G.US,D,20211029,000000,25.79,26.04,25.36,25.64,31963,0
+GAB_G.US,D,20211101,000000,25.57,25.66,25.47,25.575,8499,0
+GAB_G.US,D,20211102,000000,25.55,25.59,25.54,25.54,2921,0
+GAB_G.US,D,20211103,000000,25.7,25.9588,25.17,25.28,50163,0
+GAB_G.US,D,20211104,000000,25.3018,25.3855,25.26,25.34,10778,0
+GAB_G.US,D,20211105,000000,25.32,25.38,25.29,25.38,9166,0
+GAB_G.US,D,20211108,000000,25.34,25.36,25.28,25.34,5292,0
+GAB_G.US,D,20211109,000000,25.31,25.34,25.31,25.34,499,0
+GAB_G.US,D,20211110,000000,25.35,25.35,25.26,25.34,2412,0
+GAB_G.US,D,20211111,000000,25.29,25.31,25.28,25.31,3296,0
+GAB_G.US,D,20211112,000000,25.31,25.31,25.26,25.27,7111,0
+GAB_G.US,D,20211115,000000,25.3,25.3,25.27,25.2798,7788,0
+GAB_G.US,D,20211116,000000,25.29,25.32,25.2758,25.28,2815,0
+GAB_G.US,D,20211117,000000,25.28,25.33,25.27,25.33,5385,0
+GAB_G.US,D,20211118,000000,25.35,25.35,25.34,25.35,513,0
+GAB_G.US,D,20211119,000000,25.35,25.52,25.32,25.52,3900,0
+GAB_G.US,D,20211122,000000,25.4494,25.52,25.4494,25.52,295,0
+GAB_G.US,D,20211124,000000,25.3,25.4,25.3,25.32,3561,0
+GAB_G.US,D,20211126,000000,25.32,25.32,25.28,25.29,3600,0
+GAB_G.US,D,20211129,000000,25.32,25.4,25.3,25.35,11938,0
+GAB_G.US,D,20211130,000000,25.28,25.38,25.28,25.31,2149,0
+GAB_G.US,D,20211201,000000,25.39,25.49,25.39,25.4069,1196,0
+GAB_G.US,D,20211202,000000,25.4042,25.45,25.3956,25.3956,1770,0
+GAB_G.US,D,20211203,000000,25.441,25.45,25.395,25.4335,1839,0
+GAB_G.US,D,20211206,000000,25.43,25.45,25.35,25.417,2109,0
+GAB_G.US,D,20211207,000000,25.45,25.4776,25.4,25.4,1823,0
+GAB_G.US,D,20211208,000000,25.5435,25.6096,25.454,25.454,1538,0
+GAB_G.US,D,20211209,000000,25.59,25.6242,25.59,25.6242,785,0
+GAB_G.US,D,20211210,000000,25.5632,25.5632,25.55,25.55,1029,0
+GAB_G.US,D,20211213,000000,25.4688,25.57,25.46,25.55,2846,0
+GAB_G.US,D,20211214,000000,25.67,25.74,25.44,25.4703,7692,0
+GAB_G.US,D,20211216,000000,25.11,25.11,25.11,25.11,276,0
+GAB_G.US,D,20211217,000000,25.24,25.24,25.24,25.24,135,0
+GAB_G.US,D,20211220,000000,25.18,25.2999,25.18,25.2999,2154,0
+GAB_G.US,D,20211221,000000,25.25,25.5,25.21,25.25,6450,0
+GAB_G.US,D,20211222,000000,25.42,25.45,25.3518,25.3527,3975,0
+GAB_G.US,D,20211223,000000,25.44,25.45,25.25,25.366,4105,0
+GAB_G.US,D,20211227,000000,25.44,25.49,25.385,25.49,4868,0
+GAB_G.US,D,20211228,000000,25.5,25.55,25.4675,25.48,12740,0
+GAB_G.US,D,20211229,000000,25.63,25.63,25.5,25.5,2765,0
+GAB_G.US,D,20211230,000000,25.54,25.54,25.3734,25.4249,1453,0
+GAB_G.US,D,20211231,000000,25.53,25.54,25.53,25.54,785,0
+GAB_G.US,D,20220103,000000,25.5003,25.56,25.3817,25.45,2373,0
+GAB_G.US,D,20220104,000000,25.45,25.49,25.4275,25.489,3288,0
+GAB_G.US,D,20220105,000000,25.41,26.45,25.41,25.58,9090,0
+GAB_G.US,D,20220106,000000,25.5,25.6416,25.35,25.6416,1841,0
+GAB_G.US,D,20220107,000000,25.6,25.83,25.5989,25.64,2509,0
+GAB_G.US,D,20220110,000000,25.64,25.87,25.6,25.69,2550,0
+GAB_G.US,D,20220111,000000,25.62,25.84,25.5201,25.81,5540,0
+GAB_G.US,D,20220112,000000,25.53,25.62,25.525,25.541,3204,0
+GAB_G.US,D,20220113,000000,25.49,25.806,25.4899,25.806,2563,0
+GAB_G.US,D,20220114,000000,25.71,25.78,25.59,25.75,3472,0
+GAB_G.US,D,20220118,000000,25.65,25.8,25.6311,25.8,5447,0
+GAB_G.US,D,20220119,000000,25.74,25.81,25.65,25.8,3992,0
+GAB_G.US,D,20220120,000000,25.81,25.82,25.63,25.7175,2748,0
+GAB_G.US,D,20220121,000000,25.6396,25.96,25.6396,25.96,2674,0
+GAB_G.US,D,20220124,000000,25.5393,25.8,25.5393,25.8,1438,0
+GAB_G.US,D,20220125,000000,25.8,25.8,25.5333,25.7999,624,0
+GAB_G.US,D,20220126,000000,25.64,25.64,25.64,25.64,188,0
+GAB_G.US,D,20220127,000000,25.95,26,25.56,25.6,5131,0
+GAB_G.US,D,20220128,000000,25.56,25.65,25.56,25.65,1100,0
+GAB_G.US,D,20220131,000000,25.8,25.8,25.4001,25.51,7400,0
+GAB_G.US,D,20220201,000000,25.52,25.52,25.46,25.46,463,0
+GAB_G.US,D,20220202,000000,25.6,25.7331,25.6,25.6986,3059,0
+GAB_G.US,D,20220203,000000,25.6001,25.6985,25.6,25.6,2550,0
+GAB_G.US,D,20220204,000000,25.6,25.69,25.6,25.6,24410,0
+GAB_G.US,D,20220207,000000,25.6,25.726,25.25,25.27,8417,0
+GAB_G.US,D,20220208,000000,25.28,25.35,25.21,25.33,7475,0
+GAB_G.US,D,20220209,000000,25.21,25.335,25.16,25.2356,10730,0
+GAB_G.US,D,20220210,000000,25.16,25.17,24.54,25.04,16876,0
+GAB_G.US,D,20220211,000000,25.04,25.04,24.82,24.99,10562,0
+GAB_G.US,D,20220214,000000,24.99,25,24.67,24.83,11710,0
+GAB_G.US,D,20220215,000000,24.71,24.823,24.69,24.823,3295,0
+GAB_G.US,D,20220216,000000,24.76,24.94,24.73,24.9075,5130,0
+GAB_G.US,D,20220217,000000,24.98,25.03,24.805,25,8114,0
+GAB_G.US,D,20220218,000000,25.22,25.22,24.83,24.83,4078,0
+GAB_G.US,D,20220222,000000,24.9,24.9,24.78,24.78,3785,0
+GAB_G.US,D,20220223,000000,24.99,24.9991,24.85,24.85,3737,0
+GAB_G.US,D,20220224,000000,25.065,25.065,24.65,24.76,7998,0
+GAB_G.US,D,20220225,000000,24.8808,24.885,24.84,24.84,3841,0
+GAB_G.US,D,20220228,000000,25,25,24.91,24.965,5283,0
+GAB_G.US,D,20220301,000000,24.9711,25.105,24.9711,25.105,1861,0
+GAB_G.US,D,20220302,000000,25.03,25.25,24.88,24.94,11013,0
+GAB_G.US,D,20220303,000000,25,25,24.88,24.97,8203,0
+GAB_G.US,D,20220304,000000,24.92,25,24.85,25,3776,0
+GAB_G.US,D,20220307,000000,25.05,25.22,25,25.0831,1770,0
+GAB_G.US,D,20220308,000000,25,25.2087,24.88,24.92,7191,0
+GAB_G.US,D,20220309,000000,24.92,25.019,24.89,24.89,5190,0
+GAB_G.US,D,20220310,000000,24.95,25.1,24.87,24.9588,10403,0
+GAB_G.US,D,20220311,000000,25,25.0849,24.95,24.985,4625,0
+GAB_G.US,D,20220314,000000,24.94,24.945,24.85,24.85,10753,0
+GAB_G.US,D,20220315,000000,24.85,24.93,24.82,24.82,5073,0
+GAB_G.US,D,20220316,000000,24.96,24.97,24.9106,24.94,4145,0
+GAB_G.US,D,20220317,000000,24.9,25.05,24.75,24.9899,17555,0
+GAB_G.US,D,20220318,000000,24.72,24.92,24.7,24.92,7086,0
+GAB_G.US,D,20220321,000000,24.85,25.045,24.77,24.82,10654,0
+GAB_G.US,D,20220322,000000,24.77,24.8886,24.74,24.8886,7749,0
+GAB_G.US,D,20220323,000000,24.78,24.79,24.78,24.79,3571,0
+GAB_G.US,D,20220324,000000,24.88,24.88,24.61,24.61,5071,0
+GAB_G.US,D,20220325,000000,24.68,24.7794,24.48,24.65,27613,0
+GAB_G.US,D,20220328,000000,24.84,24.8499,24.67,24.73,6993,0
+GAB_G.US,D,20220329,000000,24.8789,24.98,24.815,24.905,12074,0
+GAB_G.US,D,20220330,000000,24.75,24.9393,24.75,24.9,4995,0
+GAB_G.US,D,20220331,000000,24.92,24.9799,24.8909,24.9022,1909,0
+GAB_G.US,D,20220401,000000,24.9,24.94,24.9,24.9326,839,0
+GAB_G.US,D,20220404,000000,24.97,24.97,24.9,24.925,5128,0
+GAB_G.US,D,20220405,000000,24.9528,24.9528,24.73,24.7786,13587,0
+GAB_G.US,D,20220406,000000,24.8013,24.8013,24.77,24.77,4152,0
+GAB_G.US,D,20220407,000000,24.72,24.785,24.72,24.7202,3149,0
+GAB_G.US,D,20220408,000000,24.72,24.7402,24.72,24.74,1781,0
+GAB_G.US,D,20220411,000000,24.52,24.6395,24.33,24.3302,14297,0
+GAB_G.US,D,20220412,000000,24.25,24.2971,23.9,23.92,25691,0
+GAB_G.US,D,20220413,000000,23.801,23.801,23.66,23.7845,11881,0
+GAB_G.US,D,20220414,000000,23.7708,23.7708,23.68,23.6837,7050,0
+GAB_G.US,D,20220418,000000,23.69,23.69,23.3,23.5,7578,0
+GAB_G.US,D,20220419,000000,23.5195,23.6,23.34,23.38,9073,0
+GAB_G.US,D,20220420,000000,23.44,23.5,23.25,23.2503,8305,0
+GAB_G.US,D,20220421,000000,23.3691,23.5189,23.36,23.5189,4080,0
+GAB_G.US,D,20220422,000000,23.4901,23.6599,23.47,23.6496,13931,0
+GAB_G.US,D,20220425,000000,23.755,23.755,23.5,23.5,6163,0
+GAB_G.US,D,20220426,000000,23.41,23.4666,23.3001,23.3983,6320,0
+GAB_G.US,D,20220427,000000,23.28,23.4,23.28,23.4,1717,0
+GAB_G.US,D,20220428,000000,23.128,23.65,23.128,23.38,4055,0
+GAB_G.US,D,20220429,000000,23.27,23.9358,23.2133,23.2133,4085,0
+GAB_G.US,D,20220502,000000,23.13,23.4695,23.13,23.395,4515,0
+GAB_G.US,D,20220503,000000,23.4647,23.4647,23.141,23.3,9012,0
+GAB_G.US,D,20220504,000000,23.2492,23.4999,23.1,23.44,7963,0
+GAB_G.US,D,20220505,000000,23.09,23.2,22.81,22.9797,7737,0
+GAB_G.US,D,20220506,000000,23.235,23.235,22.98,23.185,1342,0
+GAB_G.US,D,20220509,000000,23.18,23.18,22.55,22.56,4610,0
+GAB_G.US,D,20220510,000000,22.52,23.3119,22.52,23.02,4193,0
+GAB_G.US,D,20220511,000000,23,23.05,23,23.05,455,0
+GAB_G.US,D,20220512,000000,23.4076,23.4076,22.9,22.9,719,0
+GAB_G.US,D,20220513,000000,22.6097,23.1,22.6097,23.1,2764,0
+GAB_G.US,D,20220516,000000,22.95,22.95,22.535,22.535,2258,0
+GAB_G.US,D,20220517,000000,22.6,22.79,22.6,22.7,4530,0
+GAB_G.US,D,20220518,000000,22.8,23.05,22.6448,23.05,6826,0
+GAB_G.US,D,20220519,000000,22.73,22.8896,22.71,22.8448,3880,0
+GAB_G.US,D,20220520,000000,22.75,22.9,22.68,22.68,6557,0
+GAB_G.US,D,20220523,000000,22.78,23.02,22.72,22.72,1095,0
+GAB_G.US,D,20220524,000000,22.7,22.9897,22.7,22.8587,9289,0
+GAB_G.US,D,20220525,000000,22.9,23.15,22.9,23.15,3863,0
+GAB_G.US,D,20220526,000000,22.871,23.31,22.871,23.31,670,0
+GAB_G.US,D,20220527,000000,23.2,23.47,23.1,23.43,4513,0
+GAB_G.US,D,20220531,000000,23.32,23.4495,23.07,23.43,9241,0
+GAB_G.US,D,20220601,000000,23.45,23.49,23.295,23.4444,6321,0
+GAB_G.US,D,20220602,000000,23.44,23.44,23.44,23.44,275,0
+GAB_G.US,D,20220603,000000,23.5,23.932,23.01,23.9123,8431,0
+GAB_G.US,D,20220606,000000,23.6069,23.63,23.38,23.5435,7558,0
+GAB_G.US,D,20220607,000000,23.45,23.99,23.3589,23.99,4282,0
+GAB_G.US,D,20220608,000000,23.46,23.5,23.46,23.49,1002,0
+GAB_G.US,D,20220609,000000,23.7102,23.72,23.71,23.72,340,0
+GAB_G.US,D,20220610,000000,23.722,23.7988,23.4,23.6839,4363,0
+GAB_G.US,D,20220613,000000,23.43,23.61,23.04,23.61,8348,0
+GAB_G.US,D,20220614,000000,23.4498,23.5726,23.11,23.18,13827,0
+GAB_G.US,D,20220615,000000,23.37,23.52,23.37,23.4725,3856,0
+GAB_G.US,D,20220616,000000,23.32,23.4687,23.02,23.18,4752,0
+GAB_G.US,D,20220617,000000,23.2,23.44,23.02,23.44,4936,0
+GAB_G.US,D,20220621,000000,23.1223,23.6588,23.02,23.2,2850,0
+GAB_G.US,D,20220622,000000,23.02,23.28,22.98,23.18,3357,0
+GAB_G.US,D,20220623,000000,23.38,23.4886,22.87,23.346,4444,0
+GAB_G.US,D,20220624,000000,23.08,23.5569,23.05,23.5569,2185,0
+GAB_G.US,D,20220627,000000,23.4,23.535,23.36,23.4845,4604,0
+GAB_G.US,D,20220628,000000,23.5,23.5001,23.36,23.454,2101,0
+GAB_G.US,D,20220629,000000,23.29,23.4786,23.29,23.3121,1457,0
+GAB_G.US,D,20220630,000000,23.43,23.43,23.3362,23.358,1627,0
+GAB_G.US,D,20220701,000000,23.52,23.52,23.2,23.48,3904,0
+GAB_G.US,D,20220705,000000,23.1,23.39,23,23.39,1536,0
+GAB_G.US,D,20220706,000000,23.5,23.521,23.16,23.16,8109,0
+GAB_G.US,D,20220707,000000,23.42,23.5791,23.0116,23.55,4238,0
+GAB_G.US,D,20220708,000000,23.19,23.5851,23.1,23.3,9631,0
+GAB_G.US,D,20220711,000000,23.21,23.55,23.1502,23.53,7697,0
+GAB_G.US,D,20220712,000000,23.37,23.5699,23.09,23.35,5662,0
+GAB_G.US,D,20220713,000000,23.5,23.5,23.0604,23.34,1669,0
+GAB_G.US,D,20220714,000000,23.27,23.5978,23.22,23.53,10751,0
+GAB_G.US,D,20220715,000000,23.55,23.6,23.06,23.6,5069,0
+GAB_G.US,D,20220718,000000,23.63,23.855,23.63,23.855,3783,0
+GAB_G.US,D,20220719,000000,23.22,24,23.17,24,9265,0
+GAB_G.US,D,20220720,000000,23.53,24,23.53,23.9999,3594,0
+GAB_G.US,D,20220721,000000,24.05,24.05,24.05,24.05,466,0
+GAB_G.US,D,20220725,000000,24.05,24.0905,24.05,24.05,306,0
+GAB_G.US,D,20220726,000000,23.56,24.3,23.55,24.29,8878,0
+GAB_G.US,D,20220727,000000,24.29,24.412,24.29,24.4001,3553,0
+GAB_G.US,D,20220729,000000,24.4,25,24.4,24.5501,6445,0
+GAB_G.US,D,20220801,000000,24.4502,24.4502,24.3,24.3,2839,0
+GAB_G.US,D,20220802,000000,24.3,24.5611,24.3,24.5611,1210,0
+GAB_G.US,D,20220803,000000,24.33,24.36,24.33,24.36,201,0
+GAB_G.US,D,20220804,000000,24.5,24.5,24.5,24.5,300,0
+GAB_G.US,D,20220805,000000,23.93,24.415,23.8801,23.93,1133,0
+GAB_G.US,D,20220808,000000,23.74,24.34,23.74,23.8,1315,0
+GAB_G.US,D,20220809,000000,24.18,24.47,23.81,23.9595,4041,0
+GAB_G.US,D,20220810,000000,24.35,24.54,24.0888,24.1377,2218,0
+GAB_G.US,D,20220811,000000,23.81,23.81,23.81,23.81,1333,0
+GAB_G.US,D,20220812,000000,24.0917,24.0917,23.72,24.0125,2497,0
+GAB_G.US,D,20220815,000000,24.39,24.39,23.85,23.92,2441,0
+GAB_G.US,D,20220816,000000,24.1,24.21,24.1,24.21,487,0
+GAB_G.US,D,20220817,000000,24.1,24.36,23.9239,24.2566,4262,0
+GAB_G.US,D,20220818,000000,24.05,24.05,23.58,23.75,9966,0
+GAB_G.US,D,20220819,000000,23.75,24,23.75,23.9207,6064,0
+GAB_G.US,D,20220822,000000,23.7958,23.8701,23.62,23.7,2722,0
+GAB_G.US,D,20220823,000000,23.71,23.83,23.71,23.79,7025,0
+GAB_G.US,D,20220824,000000,23.83,23.83,23.83,23.83,1050,0
+GAB_G.US,D,20220825,000000,23.83,23.997,23.8,23.97,10084,0
+GAB_G.US,D,20220826,000000,23.76,24.186,23.73,24.18,1478,0
+GAB_G.US,D,20220829,000000,23.66,23.79,23.66,23.79,516,0
+GAB_G.US,D,20220830,000000,23.9185,23.96,23.62,23.6401,3978,0
+GAB_G.US,D,20220831,000000,23.12,24.15,22.75,24.15,5767,0
+GAB_G.US,D,20220901,000000,23.975,23.975,23.55,23.7939,1349,0
+GAB_G.US,D,20220902,000000,23.93,24.1132,23.915,23.9908,2931,0
+GAB_G.US,D,20220906,000000,23.995,24.09,23.995,24.09,655,0
+GAB_G.US,D,20220907,000000,23.75,23.9262,23.72,23.9262,2917,0
+GAB_G.US,D,20220908,000000,23.9082,23.975,23.7,23.71,2541,0
+GAB_G.US,D,20220909,000000,23.71,23.8893,23.7,23.7,1673,0
+GAB_G.US,D,20220912,000000,24.2199,24.2199,23.7,23.72,3393,0
+GAB_G.US,D,20220913,000000,23.71,23.71,23.71,23.71,1,0
+GAB_G.US,D,20220915,000000,23.87,24.17,23.86,23.86,1462,0
+GAB_G.US,D,20220916,000000,23.37,23.59,23.31,23.51,2690,0
+GAB_G.US,D,20220919,000000,23.27,23.3,23.25,23.2625,8372,0
+GAB_G.US,D,20220920,000000,23.2946,23.2946,22.93,22.93,3882,0
+GAB_G.US,D,20220921,000000,22.71,23.1262,22.71,22.77,5419,0
+GAB_G.US,D,20220922,000000,22.99,23.45,22.9,22.9,3444,0
+GAB_G.US,D,20220923,000000,22.84,22.84,22.055,22.5,10077,0
+GAB_G.US,D,20220926,000000,23.18,23.18,22.2774,22.2774,5600,0
+GAB_G.US,D,20220927,000000,23.0964,23.0964,22.06,22.12,6000,0
+GAB_G.US,D,20220928,000000,22.3616,22.3616,22.14,22.17,5361,0
+GAB_G.US,D,20220929,000000,22.12,22.2,22.0589,22.08,12752,0
+GAB_G.US,D,20220930,000000,21.8104,21.9814,21.81,21.9199,4405,0
+GAB_G.US,D,20221003,000000,21.85,22.095,21.85,22,3591,0
+GAB_G.US,D,20221004,000000,22,22.03,21.82,21.98,2736,0
+GAB_G.US,D,20221005,000000,22.1299,22.1299,22.1299,22.1299,629,0
+GAB_G.US,D,20221006,000000,22.0252,22.0252,22.0252,22.0252,200,0
+GAB_G.US,D,20221007,000000,21.8376,22.01,21.82,21.82,1102,0
+GAB_G.US,D,20221010,000000,21.57,21.796,21.57,21.57,2752,0
+GAB_G.US,D,20221011,000000,21.8,21.9232,21.6841,21.6841,2320,0
+GAB_G.US,D,20221012,000000,21.68,21.68,21.44,21.6185,5186,0
+GAB_G.US,D,20221013,000000,21.7107,21.7107,21.7107,21.7107,201,0
+GAB_G.US,D,20221014,000000,21.79,21.79,21.7,21.77,3415,0
+GAB_G.US,D,20221017,000000,21.6,21.78,21.6,21.76,4963,0
+GAB_G.US,D,20221018,000000,21.7543,21.88,21.66,21.8703,2708,0
+GAB_G.US,D,20221019,000000,21.8399,21.84,21.61,21.61,4510,0
+GAB_G.US,D,20221020,000000,21.7,21.7,21.35,21.35,5707,0
+GAB_G.US,D,20221024,000000,21.34,21.34,21.15,21.15,3629,0
+GAB_G.US,D,20221025,000000,21.38,21.46,21.25,21.38,2644,0
+GAB_G.US,D,20221026,000000,21.38,21.489,21.2499,21.4618,1901,0
+GAB_G.US,D,20221027,000000,21.26,21.7995,21.25,21.4036,2728,0
+GAB_G.US,D,20221028,000000,21.3,21.7701,21.3,21.7,8996,0
+GAB_G.US,D,20221031,000000,21.47,21.685,21.3,21.3,4995,0
+GAB_G.US,D,20221101,000000,21.5505,21.5505,21.5,21.52,2501,0
+GAB_G.US,D,20221102,000000,21.83,21.8699,21.83,21.8699,800,0
+GAB_G.US,D,20221103,000000,21.54,21.815,21.5,21.76,6449,0
+GAB_G.US,D,20221104,000000,21.76,21.8463,21.45,21.5,3904,0
+GAB_G.US,D,20221107,000000,21.55,21.8999,21.55,21.88,5500,0
+GAB_G.US,D,20221108,000000,21.8799,22.1699,21.8799,22.1699,4388,0
+GAB_G.US,D,20221109,000000,21.97,21.97,21.91,21.91,500,0
+GAB_G.US,D,20221110,000000,22.0095,22.2,21.8,22.14,10749,0
+GAB_G.US,D,20221111,000000,21.99,22.3761,21.99,22.3761,5217,0
+GAB_G.US,D,20221114,000000,22.38,22.47,22.38,22.4355,4306,0
+GAB_G.US,D,20221115,000000,22.72,23,22.41,22.6,4633,0
+GAB_G.US,D,20221116,000000,22.6,22.66,22.6,22.65,1450,0
+GAB_G.US,D,20221117,000000,22.7072,22.7072,22.4625,22.525,3676,0
+GAB_G.US,D,20221118,000000,22.44,22.44,22.44,22.44,100,0
+GAB_G.US,D,20221121,000000,22.74,22.78,22.4,22.4,10979,0
+GAB_G.US,D,20221122,000000,22.41,22.7176,22.37,22.37,2558,0
+GAB_G.US,D,20221123,000000,22.35,22.51,22.25,22.51,1625,0
+GAB_G.US,D,20221125,000000,22.53,22.53,22.3897,22.3897,414,0
+GAB_G.US,D,20221128,000000,22.39,22.39,22.39,22.39,995,0
+GAB_G.US,D,20221129,000000,22.41,22.5331,22.2,22.3941,7246,0
+GAB_G.US,D,20221130,000000,22.47,22.48,22.24,22.3982,3031,0
+GAB_G.US,D,20221201,000000,22.26,22.4,22.25,22.4,2056,0
+GAB_G.US,D,20221202,000000,22.28,22.45,22.25,22.4499,6025,0
+GAB_G.US,D,20221205,000000,22.33,22.58,21.85,22.1301,11250,0
+GAB_G.US,D,20221206,000000,22.37,22.41,22.2,22.41,3724,0
+GAB_G.US,D,20221207,000000,22.45,22.4699,22.45,22.4699,544,0
+GAB_G.US,D,20221208,000000,22.3264,22.7001,22.26,22.7001,13324,0
+GAB_G.US,D,20221209,000000,22.74,22.74,22.412,22.412,5955,0
+GAB_G.US,D,20221212,000000,22.61,22.62,22.3,22.6,2556,0
+GAB_G.US,D,20221213,000000,22.62,22.62,22.475,22.48,832,0
+GAB_G.US,D,20221214,000000,22.48,22.66,22.36,22.51,5139,0
+GAB_G.US,D,20221215,000000,22.55,23.87,22.55,22.75,10275,0
+GAB_G.US,D,20221216,000000,22.26,22.28,22.25,22.26,888,0
+GAB_G.US,D,20221219,000000,22.24,22.38,21.9293,22.12,12485,0
+GAB_G.US,D,20221220,000000,22.24,22.2403,22.14,22.1845,5697,0
+GAB_G.US,D,20221221,000000,22.15,22.15,21.83,21.9,1718,0
+GAB_G.US,D,20221222,000000,22.01,22.0125,21.77,21.9798,8411,0
+GAB_G.US,D,20221223,000000,21.74,21.75,21.71,21.71,3210,0
+GAB_G.US,D,20221227,000000,21.8,22.04,21.78,21.78,4385,0
+GAB_G.US,D,20221228,000000,21.9463,22,21.845,21.86,13922,0
+GAB_G.US,D,20221229,000000,21.85,21.88,21.81,21.87,14518,0
+GAB_G.US,D,20221230,000000,21.85,22.1399,21.85,21.9817,5251,0
+GAB_G.US,D,20230103,000000,21.91,21.91,21.91,21.91,509,0
+GAB_G.US,D,20230104,000000,22.2299,22.23,22.2299,22.23,650,0
+GAB_G.US,D,20230105,000000,22.1,22.1451,22.0374,22.1451,6996,0
+GAB_G.US,D,20230106,000000,22.27,22.58,22.16,22.47,8648,0
+GAB_G.US,D,20230109,000000,22.79,22.79,22.59,22.59,453,0
+GAB_G.US,D,20230110,000000,22.67,22.67,22.4,22.57,4025,0
+GAB_G.US,D,20230111,000000,22.65,22.66,22.39,22.66,5930,0
+GAB_G.US,D,20230112,000000,22.59,23.0635,22.495,23.0635,10078,0
+GAB_G.US,D,20230113,000000,22.74,22.84,22.73,22.84,478,0
+GAB_G.US,D,20230117,000000,22.7504,22.86,22.555,22.85,10807,0
+GAB_G.US,D,20230118,000000,22.915,23.1,22.84,22.93,2050,0
+GAB_G.US,D,20230119,000000,22.59,23.0151,22.59,22.9,2081,0
+GAB_G.US,D,20230120,000000,23,23,22.8001,22.8001,596,0
+GAB_G.US,D,20230123,000000,22.94,22.94,22.94,22.94,100,0
+GAB_G.US,D,20230124,000000,22.56,22.9183,22.22,22.68,16194,0
+GAB_G.US,D,20230125,000000,22.89,22.95,22.6332,22.7865,12689,0
+GAB_G.US,D,20230126,000000,22.8773,23.066,22.8773,22.925,1815,0
+GAB_G.US,D,20230127,000000,22.815,22.92,22.815,22.92,1234,0
+GAB_G.US,D,20230130,000000,23,23.13,23,23.1,5130,0
+GAB_G.US,D,20230131,000000,23.14,23.14,22.83,22.8405,3945,0
+GAB_G.US,D,20230201,000000,22.9868,23.01,22.9868,23.01,1186,0
+GAB_G.US,D,20230202,000000,22.86,23.1884,22.86,23.1621,3793,0
+GAB_G.US,D,20230203,000000,22.89,23.35,22.89,23.35,12488,0
+GAB_G.US,D,20230206,000000,23.1922,23.3,23.1922,23.3,2206,0
+GAB_G.US,D,20230207,000000,23.115,23.115,23.045,23.045,200,0
+GAB_G.US,D,20230208,000000,23.0946,23.0946,22.97,22.97,3511,0
+GAB_G.US,D,20230209,000000,23.06,23.1502,23.06,23.1502,2519,0
+GAB_G.US,D,20230210,000000,23.0845,23.1294,22.69,23,3886,0
+GAB_G.US,D,20230213,000000,22.91,22.91,22.91,22.91,333,0
+GAB_G.US,D,20230214,000000,22.91,23.1599,22.86,23.01,5320,0
+GAB_G.US,D,20230215,000000,22.85,22.9914,22.85,22.85,1865,0
+GAB_G.US,D,20230216,000000,22.9375,22.9999,22.51,22.6235,2996,0
+GAB_G.US,D,20230217,000000,22.834,22.834,22.51,22.594,3422,0
+GAB_G.US,D,20230221,000000,22.9452,22.9452,22,22.75,7962,0
+GAB_G.US,D,20230222,000000,22.66,22.66,22.3501,22.3501,420,0
+GAB_G.US,D,20230223,000000,22.3914,22.6599,22.16,22.32,2147,0
+GAB_G.US,D,20230224,000000,22.32,22.3659,22.14,22.32,2090,0
+GAB_G.US,D,20230227,000000,22.4675,22.6407,22.28,22.6407,11694,0
+GAB_G.US,D,20230228,000000,22.5,22.5,22.38,22.4675,4775,0
+GAB_G.US,D,20230301,000000,22.5,22.69,22.26,22.69,3955,0
+GAB_G.US,D,20230302,000000,22.4711,22.6213,22.4711,22.6213,400,0
+GAB_G.US,D,20230303,000000,22.2861,22.64,22.2861,22.61,4077,0
+GAB_G.US,D,20230306,000000,22.6,22.61,22.42,22.524,1429,0
+GAB_G.US,D,20230307,000000,22.5095,22.5095,22.23,22.43,3728,0
+GAB_G.US,D,20230308,000000,22.28,22.53,22.22,22.4,7137,0
+GAB_G.US,D,20230309,000000,22.36,22.36,22.22,22.2529,4085,0
+GAB_G.US,D,20230310,000000,22.25,22.3707,22.2,22.22,3201,0
+GAB_G.US,D,20230313,000000,22.22,22.2799,22.22,22.22,503,0
+GAB_G.US,D,20230314,000000,22.23,22.64,22.22,22.3325,2875,0
+GAB_G.US,D,20230315,000000,22.23,22.4155,21.75,22.22,7473,0
+GAB_G.US,D,20230316,000000,22.4,22.4,22.29,22.29,710,0
+GAB_G.US,D,20230317,000000,21.95,22.35,21.95,22.3132,1124,0
+GAB_G.US,D,20230320,000000,22.3387,22.3898,21.92,22.3873,8136,0
+GAB_G.US,D,20230321,000000,22.05,22.36,22.01,22.014,4928,0
+GAB_G.US,D,20230322,000000,21.98,22.265,21.98,22.165,1745,0
+GAB_G.US,D,20230323,000000,22.36,22.36,22.15,22.15,307,0
+GAB_G.US,D,20230324,000000,22.3323,22.3323,22.3323,22.3323,625,0
+GAB_G.US,D,20230327,000000,22.43,22.43,22.43,22.43,385,0
+GAB_G.US,D,20230328,000000,22.335,22.49,22.1,22.429,3769,0
+GAB_G.US,D,20230329,000000,22.4,22.57,22.4,22.5599,4027,0
+GAB_G.US,D,20230330,000000,22.25,22.5199,22.25,22.3852,2076,0
+GAB_G.US,D,20230331,000000,22.26,22.4737,22.2502,22.425,4134,0
+GAB_G.US,D,20230403,000000,22.4,22.6,22.4,22.46,9282,0
+GAB_G.US,D,20230404,000000,22.62,22.62,22.4197,22.5813,2535,0
+GAB_G.US,D,20230405,000000,22.44,22.5001,22.44,22.5,2505,0
+GAB_G.US,D,20230406,000000,22.58,22.58,22.35,22.47,3345,0
+GAB_G.US,D,20230410,000000,22.4,22.5499,22.4,22.5,1816,0
+GAB_G.US,D,20230411,000000,22.5133,22.5967,22.51,22.5967,1785,0
+GAB_G.US,D,20230412,000000,22.6899,22.6899,22.6,22.6,709,0
+GAB_G.US,D,20230413,000000,22.5783,22.7,22.435,22.6324,11895,0
+GAB_G.US,D,20230414,000000,22.6,22.6797,22.47,22.645,3947,0
+GAB_G.US,D,20230417,000000,22.65,22.65,22.65,22.65,104,0
+GAB_G.US,D,20230418,000000,22.62,22.65,22.6044,22.6499,3900,0
+GAB_G.US,D,20230419,000000,22.7,22.7,22.47,22.66,5156,0
+GAB_G.US,D,20230420,000000,22.53,22.7,22.53,22.7,1312,0
+GAB_G.US,D,20230421,000000,22.84,22.84,22.63,22.7011,4705,0
+GAB_G.US,D,20230424,000000,22.53,22.679,22.5,22.679,1560,0
+GAB_G.US,D,20230425,000000,22.71,22.86,22.71,22.7992,1651,0
+GAB_G.US,D,20230426,000000,22.63,22.84,22.5,22.6,4005,0
+GAB_G.US,D,20230427,000000,22.5,22.82,22.45,22.57,3349,0
+GAB_G.US,D,20230428,000000,22.503,22.6,22.48,22.6,2864,0
+GAB_G.US,D,20230501,000000,22.55,22.55,22.48,22.48,910,0
+GAB_G.US,D,20230502,000000,22.525,22.55,22.46,22.55,6490,0
+GAB_G.US,D,20230504,000000,22.47,22.8,22.46,22.7699,3026,0
+GAB_G.US,D,20230508,000000,22.56,22.65,22.45,22.52,2000,0
+GAB_G.US,D,20230509,000000,22.49,22.74,22.48,22.7399,3969,0
+GAB_G.US,D,20230510,000000,22.5875,22.7679,22.5875,22.75,2350,0
+GAB_G.US,D,20230511,000000,22.75,22.77,22.75,22.75,852,0
+GAB_G.US,D,20230512,000000,22.5541,22.87,22.5541,22.8699,926,0
+GAB_G.US,D,20230515,000000,22.86,22.86,22.72,22.72,1300,0
+GAB_G.US,D,20230516,000000,22.88,22.88,22.64,22.7022,2228,0
+GAB_G.US,D,20230517,000000,22.7,22.746,22.6,22.746,2718,0
+GAB_G.US,D,20230518,000000,22.47,22.75,22.47,22.75,3750,0
+GAB_G.US,D,20230519,000000,22.51,22.84,22.48,22.84,13998,0
+GAB_G.US,D,20230522,000000,22.65,22.65,22.64,22.65,1108,0
+GAB_G.US,D,20230523,000000,22.84,22.84,22.48,22.5965,15987,0
+GAB_G.US,D,20230524,000000,22.53,22.7498,22.48,22.5,4712,0
+GAB_G.US,D,20230525,000000,22.58,22.66,22.5516,22.5516,3241,0
+GAB_G.US,D,20230526,000000,22.645,22.645,22.4,22.51,19150,0
+GAB_G.US,D,20230530,000000,22.51,22.6377,22.51,22.6377,1004,0
+GAB_G.US,D,20230531,000000,22.5,22.627,22.45,22.627,2870,0
+GAB_G.US,D,20230601,000000,22.5,22.84,22.48,22.5,1735,0
+GAB_G.US,D,20230602,000000,22.52,22.63,22.5,22.51,3889,0
+GAB_G.US,D,20230605,000000,22.7654,22.7654,22.61,22.61,859,0
+GAB_G.US,D,20230606,000000,22.6,22.67,22.54,22.6,1747,0
+GAB_G.US,D,20230607,000000,22.6,22.695,22.55,22.695,1300,0
+GAB_G.US,D,20230608,000000,22.68,22.68,22.68,22.68,1000,0
+GAB_G.US,D,20230609,000000,22.55,22.695,22.53,22.55,1752,0
+GAB_G.US,D,20230612,000000,22.54,22.68,22.5288,22.5288,1317,0
+GAB_G.US,D,20230614,000000,22.6799,22.6799,22.6799,22.6799,115,0
+GAB_G.US,D,20230615,000000,22.22,22.4137,22.15,22.35,6402,0
+GAB_G.US,D,20230616,000000,22.5,22.5,22.12,22.27,6003,0
+GAB_G.US,D,20230620,000000,22.22,22.66,22.13,22.66,2736,0
+GAB_G.US,D,20230621,000000,22.6599,22.66,22.25,22.302,2453,0
+GAB_G.US,D,20230622,000000,22.13,22.2765,22.1201,22.15,2716,0
+GAB_G.US,D,20230623,000000,22.5797,22.58,22.12,22.12,6309,0
+GAB_G.US,D,20230626,000000,22.29,22.3373,22.21,22.21,2938,0
+GAB_G.US,D,20230627,000000,22.31,22.3197,22.18,22.18,3913,0
+GAB_G.US,D,20230628,000000,22.18,22.3323,22.18,22.3,1659,0
+GAB_G.US,D,20230629,000000,22.22,22.2599,22.21,22.2543,2701,0
+GAB_G.US,D,20230630,000000,22.3237,22.35,22.25,22.25,1996,0
+GAB_G.US,D,20230703,000000,22.1905,22.2138,22.13,22.2138,1816,0
+GAB_G.US,D,20230705,000000,22.1839,22.31,22.1839,22.275,2605,0
+GAB_G.US,D,20230706,000000,22.3499,22.35,22.1181,22.1319,7429,0
+GAB_G.US,D,20230710,000000,22.16,22.33,22.15,22.235,5412,0
+GAB_G.US,D,20230711,000000,22.25,22.25,22.2075,22.2075,2015,0
+GAB_G.US,D,20230712,000000,22.25,22.35,22.2,22.35,3111,0
+GAB_G.US,D,20230713,000000,22.23,22.3,22.23,22.3,1775,0
+GAB_G.US,D,20230714,000000,22.3499,22.35,22.25,22.25,5792,0
+GAB_G.US,D,20230717,000000,22.21,22.24,22.165,22.22,3446,0
+GAB_G.US,D,20230718,000000,22.15,22.5233,22.15,22.345,2363,0
+GAB_G.US,D,20230719,000000,22.35,22.4063,22.35,22.4063,420,0
+GAB_G.US,D,20230720,000000,22.19,22.2848,22.19,22.2,1378,0
+GAB_G.US,D,20230721,000000,22.3776,22.4596,22.3776,22.4596,1128,0
+GAB_G.US,D,20230724,000000,22.41,22.53,22.41,22.45,2606,0
+GAB_G.US,D,20230725,000000,22.57,22.57,22.57,22.57,300,0
+GAB_G.US,D,20230726,000000,22.5642,22.5642,22.5642,22.5642,1078,0
+GAB_G.US,D,20230727,000000,22.65,22.68,22.3999,22.3999,7487,0
+GAB_G.US,D,20230728,000000,22.2968,22.69,22.2,22.2,2746,0
+GAB_G.US,D,20230731,000000,22.3,22.32,22.3,22.32,450,0
+GAB_G.US,D,20230801,000000,22.28,22.4799,22.18,22.23,6663,0
+GAB_G.US,D,20230802,000000,22.18,22.4087,22.18,22.19,3200,0
+GAB_G.US,D,20230803,000000,22.36,22.4691,22.2804,22.4691,3800,0
+GAB_G.US,D,20230804,000000,22.34,22.5,22.34,22.5,730,0
+GAB_G.US,D,20230807,000000,22.2862,22.34,22.1801,22.32,6238,0
+GAB_G.US,D,20230808,000000,22.347,22.66,22.3225,22.66,1531,0
+GAB_G.US,D,20230810,000000,22.46,22.49,22.46,22.49,519,0
+GAB_G.US,D,20230811,000000,22.37,22.37,22.335,22.335,250,0
+GAB_G.US,D,20230814,000000,22.328,22.46,22.328,22.375,1927,0
+GAB_G.US,D,20230815,000000,22.3,22.3,22.2002,22.21,851,0
+GAB_G.US,D,20230816,000000,22.3,22.3,22.18,22.2617,1912,0
+GAB_G.US,D,20230817,000000,22.3,22.325,22.18,22.18,1381,0
+GAB_G.US,D,20230818,000000,22.27,22.27,21.77,21.95,17906,0
+GAB_G.US,D,20230821,000000,21.78,21.93,21.78,21.93,200,0
+GAB_G.US,D,20230822,000000,21.9001,22.0172,21.77,21.85,1727,0
+GAB_G.US,D,20230823,000000,22,22.2399,21.75,21.85,7195,0
+GAB_G.US,D,20230824,000000,21.84,22.03,21.8,22.03,8392,0
+GAB_G.US,D,20230825,000000,22.09,22.1,21.97,22.05,1295,0
+GAB_G.US,D,20230828,000000,21.9997,21.9997,21.97,21.9702,1985,0
+GAB_G.US,D,20230829,000000,22.05,22.05,21.981,22.01,1602,0
+GAB_G.US,D,20230830,000000,21.98,22.05,21.94,22.05,1520,0
+GAB_G.US,D,20230831,000000,21.92,22.05,21.83,21.948,3631,0
+GAB_G.US,D,20230901,000000,21.8639,21.98,21.8639,21.98,986,0
+GAB_G.US,D,20230905,000000,21.9544,22.0499,21.864,21.864,1100,0
+GAB_G.US,D,20230906,000000,22.04,22.04,21.8,22.03,3685,0
+GAB_G.US,D,20230907,000000,21.84,22,21.84,21.86,4400,0
+GAB_G.US,D,20230908,000000,21.86,21.9166,21.86,21.9166,1432,0
+GAB_G.US,D,20230911,000000,21.86,21.86,21.8409,21.8409,488,0
+GAB_G.US,D,20230912,000000,21.85,22.03,21.84,22.03,4076,0
+GAB_G.US,D,20230913,000000,21.9,21.9799,21.9,21.9799,586,0
+GAB_G.US,D,20230914,000000,21.9084,21.9084,21.9084,21.9084,485,0
+GAB_G.US,D,20230915,000000,21.91,21.91,21.9,21.9,1608,0
+GAB_G.US,D,20230918,000000,21.65,21.83,21.65,21.65,1430,0
+GAB_G.US,D,20230919,000000,21.65,21.71,21.6,21.68,1108,0
+GAB_G.US,D,20230920,000000,21.71,21.71,21.71,21.71,650,0
+GAB_G.US,D,20230921,000000,21.56,21.6,21.49,21.6,2252,0
+GAB_G.US,D,20230922,000000,21.6,21.72,21.55,21.55,1056,0
+GAB_G.US,D,20230925,000000,21.7,21.7,21.42,21.42,3304,0
+GAB_G.US,D,20230926,000000,21.6,21.6,21.37,21.37,3406,0
+GAB_G.US,D,20230927,000000,21.59,21.59,21.41,21.59,1040,0
+GAB_G.US,D,20230928,000000,21.59,21.59,21.38,21.38,3205,0
+GAB_G.US,D,20230929,000000,21.43,21.5,21.35,21.4,7283,0
+GAB_G.US,D,20231002,000000,21.41,21.58,21.2,21.25,9196,0
+GAB_G.US,D,20231003,000000,21.22,21.3882,21.22,21.3839,6385,0
+GAB_G.US,D,20231004,000000,21.33,21.4,21.2819,21.2819,3528,0
+GAB_G.US,D,20231005,000000,21.28,21.29,21.28,21.28,5325,0
+GAB_G.US,D,20231006,000000,21.28,21.4225,21.28,21.28,1948,0
+GAB_G.US,D,20231009,000000,21.36,21.5,21.29,21.31,4950,0
+GAB_G.US,D,20231010,000000,21.29,21.45,21.28,21.28,1085,0
+GAB_G.US,D,20231011,000000,21.34,21.34,21.34,21.34,128,0
+GAB_G.US,D,20231012,000000,21.48,21.48,21.3,21.3703,1700,0
+GAB_G.US,D,20231013,000000,21.3,21.3,20.98,21.1962,4664,0
+GAB_G.US,D,20231016,000000,21.05,21.18,21.03,21.18,900,0
+GAB_G.US,D,20231017,000000,20.97,21.08,20.97,20.99,1830,0
+GAB_G.US,D,20231018,000000,21.0683,21.115,21.0683,21.115,480,0
+GAB_G.US,D,20231019,000000,21.0001,21.0001,21.0001,21.0001,1781,0
+GAB_G.US,D,20231020,000000,21.08,21.08,21,21,1236,0
+GAB_G.US,D,20231023,000000,21.09,21.1765,21,21,1701,0
+GAB_G.US,D,20231024,000000,21.05,21.05,20.8301,20.8301,3900,0
+GAB_G.US,D,20231025,000000,20.98,20.98,20.83,20.9046,3360,0
+GAB_G.US,D,20231026,000000,20.8485,20.94,20.83,20.8499,3323,0
+GAB_G.US,D,20231027,000000,20.8501,20.8501,20.83,20.8301,2604,0
+GAB_G.US,D,20231030,000000,20.85,20.96,20.83,20.8556,4245,0
+GAB_G.US,D,20231031,000000,20.85,20.9718,20.7,20.7,9865,0
+GAB_G.US,D,20231101,000000,20.85,21.095,20.8,20.81,10583,0
+GAB_G.US,D,20231102,000000,20.95,20.95,20.95,20.95,484,0
+GAB_G.US,D,20231103,000000,21.12,21.3438,21,21.05,4739,0
+GAB_G.US,D,20231106,000000,20.9544,21.08,20.9544,21.07,529,0
+GAB_G.US,D,20231107,000000,21.1545,21.18,20.85,21.02,8622,0
+GAB_G.US,D,20231108,000000,20.919,21.07,20.75,20.8405,10095,0
+GAB_G.US,D,20231109,000000,20.85,20.92,20.7899,20.7899,5415,0
+GAB_G.US,D,20231110,000000,20.75,20.7529,20.67,20.73,12386,0
+GAB_G.US,D,20231113,000000,20.73,20.9136,20.67,20.7701,6250,0
+GAB_G.US,D,20231114,000000,20.9,21.17,20.9,21,8116,0
+GAB_G.US,D,20231115,000000,21.05,21.11,21.05,21.0815,5267,0
+GAB_G.US,D,20231116,000000,21.08,21.18,21.05,21.1,7978,0
+GAB_G.US,D,20231117,000000,21.075,21.16,21.075,21.16,2788,0
+GAB_G.US,D,20231120,000000,21.28,21.28,21.0859,21.1136,3236,0
+GAB_G.US,D,20231121,000000,21.05,21.15,21.05,21.1005,3074,0
+GAB_G.US,D,20231122,000000,21.1478,21.15,21.05,21.05,8421,0
+GAB_G.US,D,20231124,000000,21.07,21.07,21.07,21.07,442,0
+GAB_G.US,D,20231127,000000,21.1,21.13,21.05,21.05,5653,0
+GAB_G.US,D,20231128,000000,21.12,21.17,21.07,21.17,7914,0
+GAB_G.US,D,20231129,000000,21.17,21.48,21.17,21.48,8122,0
+GAB_G.US,D,20231130,000000,21.4,21.45,21.2502,21.28,5778,0
+GAB_G.US,D,20231201,000000,21.44,21.44,21.43,21.43,435,0
+GAB_G.US,D,20231204,000000,21.37,21.4,21.25,21.32,11631,0
+GAB_G.US,D,20231205,000000,21.3152,21.49,21.2081,21.25,6357,0
+GAB_G.US,D,20231206,000000,21.3,21.42,21.2,21.22,7219,0
+GAB_G.US,D,20231207,000000,21.35,21.35,21.24,21.26,3496,0
+GAB_G.US,D,20231208,000000,21.2612,21.31,21.2,21.2,3320,0
+GAB_G.US,D,20231211,000000,21.22,21.28,21.16,21.2038,5495,0
+GAB_G.US,D,20231212,000000,21.2482,21.25,21.1914,21.21,3415,0
+GAB_G.US,D,20231213,000000,21.15,21.45,21.15,21.4343,8700,0
+GAB_G.US,D,20231214,000000,21.4201,21.802,21.4201,21.802,20248,0
+GAB_G.US,D,20231215,000000,21.53,21.5799,21.25,21.52,4175,0
+GAB_G.US,D,20231218,000000,21.5714,21.6092,21.37,21.4369,8578,0
+GAB_G.US,D,20231219,000000,21.28,21.65,21.26,21.65,22165,0
+GAB_G.US,D,20231220,000000,21.52,21.75,21.43,21.43,10934,0
+GAB_G.US,D,20231221,000000,21.69,21.7199,21.5084,21.68,5140,0
+GAB_G.US,D,20231222,000000,21.3726,21.79,21.3726,21.75,10468,0
+GAB_G.US,D,20231226,000000,21.86,21.93,21.6461,21.9,5561,0
+GAB_G.US,D,20231227,000000,21.96,21.97,21.6179,21.6179,5705,0
+GAB_G.US,D,20231228,000000,21.62,21.79,21.62,21.71,5366,0
+GAB_G.US,D,20231229,000000,21.77,21.78,21.5801,21.68,1104,0
+GAB_G.US,D,20240103,000000,21.55,21.85,21.5401,21.6301,4995,0
+GAB_G.US,D,20240104,000000,21.5976,21.85,21.5976,21.7006,2292,0
+GAB_G.US,D,20240105,000000,21.58,21.79,21.58,21.71,1501,0
+GAB_G.US,D,20240109,000000,21.64,21.795,21.62,21.6501,2315,0
+GAB_G.US,D,20240111,000000,21.85,21.85,21.5601,21.6948,4685,0
+GAB_G.US,D,20240112,000000,21.67,21.98,21.67,21.842,5573,0
+GAB_G.US,D,20240116,000000,21.75,21.79,21.67,21.67,2354,0
+GAB_G.US,D,20240117,000000,21.6,21.81,21.5501,21.81,6337,0
+GAB_G.US,D,20240118,000000,21.5701,21.6,21.5701,21.6,925,0
+GAB_G.US,D,20240119,000000,21.51,21.8133,21.51,21.8133,6869,0
+GAB_G.US,D,20240122,000000,21.8,21.8,21.8,21.8,228,0
+GAB_G.US,D,20240123,000000,21.65,21.99,21.65,21.99,6064,0
+GAB_G.US,D,20240124,000000,21.82,21.9,21.7,21.9,3213,0
+GAB_G.US,D,20240125,000000,21.7667,21.83,21.7667,21.83,3666,0
+GAB_G.US,D,20240126,000000,21.8927,21.8927,21.86,21.86,493,0
+GAB_G.US,D,20240129,000000,21.8501,22.1,21.8501,21.9592,2594,0
+GAB_G.US,D,20240130,000000,21.87,21.87,21.85,21.86,500,0
+GAB_G.US,D,20240131,000000,21.8918,22.1,21.8918,22.1,1000,0
+GAB_G.US,D,20240201,000000,22.07,22.1897,22.0698,22.1897,622,0
+GAB_G.US,D,20240202,000000,21.95,22.04,21.92,21.9301,2735,0
+GAB_G.US,D,20240205,000000,21.87,21.9164,21.82,21.9164,2859,0
+GAB_G.US,D,20240206,000000,21.82,21.9,21.82,21.9,1746,0
+GAB_G.US,D,20240207,000000,21.82,21.919,21.78,21.8,13552,0
+GAB_G.US,D,20240208,000000,21.82,21.9099,21.82,21.9099,4398,0
+GAB_G.US,D,20240209,000000,21.895,21.94,21.82,21.9,2001,0
+GAB_G.US,D,20240212,000000,21.91,21.99,21.89,21.89,2426,0
+GAB_G.US,D,20240213,000000,21.82,21.9047,21.74,21.79,27640,0
+GAB_G.US,D,20240214,000000,21.76,21.9,21.76,21.78,1365,0
+GAB_G.US,D,20240215,000000,21.9227,21.9227,21.8899,21.9,1108,0
+GAB_G.US,D,20240216,000000,21.79,21.95,21.74,21.75,5944,0
+GAB_G.US,D,20240220,000000,21.75,21.8798,21.75,21.8798,220,0
+GAB_G.US,D,20240221,000000,22.03,22.03,22.03,22.03,400,0
+GAB_G.US,D,20240222,000000,21.98,22.19,21.7828,22.19,3090,0
+GAB_G.US,D,20240223,000000,21.99,22.13,21.8225,21.8225,4427,0
+GAB_G.US,D,20240226,000000,21.94,22.0274,21.93,21.94,2863,0
+GAB_G.US,D,20240227,000000,21.87,21.9835,21.84,21.85,1429,0
+GAB_G.US,D,20240228,000000,21.83,21.9299,21.72,21.9299,7766,0
+GAB_G.US,D,20240229,000000,21.92,21.94,21.8022,21.8022,2015,0
+GAB_G.US,D,20240301,000000,21.8,21.9,21.7,21.81,9890,0
+GAB_G.US,D,20240304,000000,21.72,21.9399,21.72,21.8428,6055,0
+GAB_G.US,D,20240305,000000,21.8608,21.93,21.8001,21.8135,8138,0
+GAB_G.US,D,20240306,000000,21.92,22,21.86,21.86,1450,0
+GAB_G.US,D,20240307,000000,21.98,22,21.98,21.98,919,0
+GAB_G.US,D,20240308,000000,21.98,22.0409,21.8801,22.0352,3429,0
+GAB_G.US,D,20240311,000000,21.96,22.19,21.96,22.19,5879,0
+GAB_G.US,D,20240312,000000,22.035,22.25,22.035,22.17,11778,0
+GAB_G.US,D,20240313,000000,22.18,22.3,22.18,22.3,3187,0
+GAB_G.US,D,20240314,000000,22.27,22.27,22.1814,22.1814,2346,0
+GAB_G.US,D,20240315,000000,22.17,22.3,22.17,22.28,2546,0
+GAB_G.US,D,20240318,000000,22.03,22.03,22,22,1075,0
+GAB_G.US,D,20240319,000000,21.75,22.0783,21.75,21.92,5000,0
+GAB_G.US,D,20240320,000000,22.04,22.04,21.8001,22.03,2481,0
+GAB_G.US,D,20240321,000000,21.9,22.12,21.9,22.12,1400,0
+GAB_G.US,D,20240322,000000,22.13,22.13,21.96,22.12,2114,0
+GAB_G.US,D,20240325,000000,22.09,22.13,22.01,22.1,4572,0
+GAB_G.US,D,20240326,000000,22.12,22.12,21.93,22.11,4527,0
+GAB_G.US,D,20240327,000000,21.98,22,21.96,22,907,0
+GAB_G.US,D,20240328,000000,21.98,21.98,21.8079,21.825,2349,0
+GAB_G.US,D,20240401,000000,21.82,21.98,21.82,21.8982,5059,0
+GAB_G.US,D,20240402,000000,21.82,21.82,21.62,21.7385,2690,0
+GAB_G.US,D,20240403,000000,21.7,21.79,21.65,21.79,4273,0
+GAB_G.US,D,20240405,000000,21.63,21.69,21.57,21.67,10951,0
+GAB_G.US,D,20240408,000000,21.68,21.68,21.5701,21.65,1963,0
+GAB_G.US,D,20240409,000000,21.56,21.63,21.52,21.63,2157,0
+GAB_G.US,D,20240410,000000,21.35,21.415,21.28,21.38,4433,0
+GAB_G.US,D,20240411,000000,21.31,21.4707,21.27,21.27,6754,0
+GAB_G.US,D,20240412,000000,21.32,21.33,21.22,21.22,2419,0
+GAB_G.US,D,20240415,000000,21.2145,21.2145,20.92,21.0399,6158,0
+GAB_G.US,D,20240416,000000,21.01,21.375,20.89,21.25,24237,0
+GAB_G.US,D,20240417,000000,21.07,21.2088,21.07,21.2088,1359,0
+GAB_G.US,D,20240418,000000,21.17,21.5,21.15,21.5,1739,0
+GAB_G.US,D,20240419,000000,21.35,21.53,21.1443,21.1443,7436,0
+GAB_G.US,D,20240422,000000,21.18,21.38,21.18,21.38,1810,0
+GAB_G.US,D,20240425,000000,21.23,21.3007,21.21,21.3,3110,0
+GAB_G.US,D,20240426,000000,21.36,21.38,21.36,21.38,900,0
+GAB_G.US,D,20240429,000000,21.49,21.49,21.49,21.49,102,0
+GAB_G.US,D,20240501,000000,21.2492,21.5,21.2492,21.25,2207,0
+GAB_G.US,D,20240502,000000,21.44,21.44,21.2705,21.3978,2329,0
+GAB_G.US,D,20240503,000000,21.42,21.54,21.42,21.5,581,0
+GAB_G.US,D,20240506,000000,21.4555,21.59,21.36,21.59,1000,0
+GAB_G.US,D,20240507,000000,21.83,21.83,21.5,21.6,3700,0
+GAB_G.US,D,20240508,000000,21.42,21.42,21.2712,21.42,1030,0
+GAB_G.US,D,20240509,000000,21.39,21.5,21.39,21.405,2003,0
+GAB_G.US,D,20240510,000000,21.31,21.56,21.29,21.29,3450,0
+GAB_G.US,D,20240513,000000,21.2625,21.41,21.2625,21.41,349,0
+GAB_G.US,D,20240514,000000,21.45,21.45,21.25,21.33,1751,0
+GAB_G.US,D,20240515,000000,21.36,21.38,21.25,21.25,4908,0
+GAB_G.US,D,20240516,000000,21.35,21.35,21.23,21.288,5346,0
+GAB_G.US,D,20240517,000000,21.35,21.35,21.35,21.35,100,0
+GAB_G.US,D,20240520,000000,21.25,21.3423,21.25,21.3423,640,0
+GAB_G.US,D,20240521,000000,21.25,21.25,21.25,21.25,300,0
+GAB_G.US,D,20240522,000000,21.21,21.2777,21.1001,21.1001,2461,0
+GAB_G.US,D,20240523,000000,21.195,21.195,21,21.0475,1465,0
+GAB_G.US,D,20240524,000000,21.1,21.16,21.08,21.1,2324,0
+GAB_G.US,D,20240528,000000,21.09,21.09,21.04,21.04,3036,0
+GAB_G.US,D,20240531,000000,21.06,21.16,21.01,21.01,3448,0
+GAB_G.US,D,20240603,000000,21.15,21.48,21.02,21.42,10770,0
+GAB_G.US,D,20240604,000000,21.41,21.44,21.27,21.44,1008,0
+GAB_G.US,D,20240605,000000,21.395,21.4311,21.395,21.43,307,0
+GAB_G.US,D,20240606,000000,21.48,21.48,21.3501,21.3501,450,0
+GAB_G.US,D,20240607,000000,21.26,21.37,21.26,21.37,1041,0
+GAB_G.US,D,20240610,000000,21.26,21.446,21.25,21.25,1124,0
+GAB_G.US,D,20240611,000000,21.25,21.48,21.2,21.48,2922,0
+GAB_G.US,D,20240612,000000,21.25,21.43,21.24,21.43,500,0
+GAB_G.US,D,20240613,000000,21.3933,21.3933,21.3543,21.3543,1250,0
+GAB_G.US,D,20240614,000000,21.46,21.54,21.3368,21.3368,1018,0
+GAB_G.US,D,20240617,000000,21.34,21.51,21.22,21.51,1575,0
+GAB_G.US,D,20240618,000000,21.31,21.31,21,21.21,8702,0
+GAB_G.US,D,20240620,000000,21.25,21.29,21.145,21.2,2901,0
+GAB_G.US,D,20240621,000000,21.1,21.18,21.04,21.07,4789,0
+GAB_G.US,D,20240624,000000,21.14,21.23,21.01,21.1099,6488,0
+GAB_G.US,D,20240625,000000,21.26,21.26,21.06,21.07,724,0
+GAB_G.US,D,20240626,000000,21.15,21.15,21.103,21.14,1124,0
+GAB_G.US,D,20240627,000000,21.16,21.16,21,21.0609,1707,0
+GAB_G.US,D,20240628,000000,21,21.12,21,21,2136,0
+GAB_G.US,D,20240701,000000,20.88,21.0167,20.88,21.0006,1753,0
+GAB_G.US,D,20240702,000000,21.05,21.0765,20.9,20.91,3071,0
+GAB_G.US,D,20240703,000000,20.9617,21.11,20.9617,21.04,1502,0
+GAB_G.US,D,20240705,000000,21.04,21.13,20.9972,21.0597,5396,0
+GAB_G.US,D,20240708,000000,21.08,21.18,21.01,21.02,5840,0
+GAB_G.US,D,20240709,000000,21.05,21.05,20.9,21,4581,0
+GAB_G.US,D,20240710,000000,21,21.09,21,21.09,1909,0
+GAB_G.US,D,20240711,000000,21.01,21.1617,21.01,21.07,3268,0
+GAB_G.US,D,20240712,000000,21.17,21.21,21.11,21.13,5028,0
+GAB_G.US,D,20240715,000000,21.14,21.14,21.0001,21.12,1608,0
+GAB_G.US,D,20240716,000000,21.11,21.11,21.01,21.06,1848,0
+GAB_G.US,D,20240717,000000,21.03,21.04,20.9823,21.04,1348,0
+GAB_G.US,D,20240718,000000,21.0025,21.05,20.96,21.04,10564,0
+GAB_G.US,D,20240719,000000,21.024,21.14,20.94,21.09,5360,0
+GAB_G.US,D,20240722,000000,20.9697,21.12,20.9697,21.1,1145,0
+GAB_G.US,D,20240723,000000,21.1,21.1,21,21.02,5410,0
+GAB_G.US,D,20240724,000000,20.96,21.04,20.96,21,5592,0
+GAB_G.US,D,20240725,000000,21.03,21.05,20.95,21.02,1913,0
+GAB_G.US,D,20240726,000000,20.97,21.09,20.97,21.09,2018,0
+GAB_G.US,D,20240729,000000,21.09,21.09,21.03,21.09,747,0
+GAB_G.US,D,20240730,000000,21.1,21.15,21.02,21.08,4317,0
+GAB_G.US,D,20240731,000000,21.0434,21.1,20.98,21.0993,4962,0
+GAB_G.US,D,20240801,000000,21.12,21.39,21.02,21.39,13856,0
+GAB_G.US,D,20240802,000000,21.2,21.32,21.1925,21.3199,2609,0
+GAB_G.US,D,20240805,000000,21.05,21.25,21.05,21.11,3959,0
+GAB_G.US,D,20240806,000000,21.11,21.35,21.095,21.35,3320,0
+GAB_G.US,D,20240807,000000,21.39,21.41,21.38,21.41,1000,0
+GAB_G.US,D,20240808,000000,21.352,21.39,21.3,21.35,4278,0
+GAB_G.US,D,20240809,000000,21.43,21.4499,21.33,21.44,5245,0
+GAB_G.US,D,20240812,000000,21.45,21.45,21.38,21.43,4355,0
+GAB_G.US,D,20240813,000000,21.49,21.52,21.43,21.5,5482,0
+GAB_G.US,D,20240814,000000,21.65,21.65,21.53,21.645,4619,0
+GAB_G.US,D,20240815,000000,21.6,21.7,21.5898,21.7,7546,0
+GAB_G.US,D,20240816,000000,21.7,21.8,21.7,21.78,3182,0
+GAB_G.US,D,20240819,000000,21.81,21.81,21.73,21.81,4267,0
+GAB_G.US,D,20240820,000000,21.81,21.88,21.77,21.7708,3556,0
+GAB_G.US,D,20240821,000000,21.83,21.83,21.65,21.65,4249,0
+GAB_G.US,D,20240822,000000,21.74,21.7498,21.64,21.64,1102,0
+GAB_G.US,D,20240823,000000,21.6479,21.83,21.6479,21.83,1905,0
+GAB_G.US,D,20240826,000000,21.88,21.94,21.855,21.94,5322,0
+GAB_G.US,D,20240827,000000,21.94,21.98,21.94,21.95,3251,0
+GAB_G.US,D,20240828,000000,21.9656,22,21.9656,21.99,994,0
+GAB_G.US,D,20240829,000000,22.0001,22.1082,22,22.06,3375,0
+GAB_G.US,D,20240903,000000,22.06,22.18,22.06,22.18,1601,0
+GAB_G.US,D,20240904,000000,22.2,22.37,22.2,22.37,4165,0
+GAB_G.US,D,20240905,000000,22.5899,22.5899,22.41,22.495,2466,0
+GAB_G.US,D,20240906,000000,22.5,22.8367,22.5,22.8367,7209,0
+GAB_G.US,D,20240909,000000,22.84,23.01,22.84,23.01,2258,0
+GAB_G.US,D,20240910,000000,23,23.69,23,23.56,5942,0
+GAB_G.US,D,20240911,000000,23.59,23.87,23.59,23.8145,1399,0
+GAB_G.US,D,20240912,000000,23.95,23.95,23.25,23.25,342,0
+GAB_G.US,D,20240913,000000,23.9,24.05,23.8097,23.99,5583,0
+GAB_G.US,D,20240916,000000,23.93,24.05,23.8472,24.04,4023,0
+GAB_G.US,D,20240917,000000,24.05,24.19,23.96,24.13,3828,0
+GAB_G.US,D,20240918,000000,24.095,24.2,24.0054,24.1287,3695,0
+GAB_G.US,D,20240919,000000,24.0599,24.0599,23.8406,23.9714,4321,0
+GAB_G.US,D,20240920,000000,24,24,24,24,1097,0
+GAB_G.US,D,20240923,000000,23.86,23.87,23.85,23.87,1463,0
+GAB_G.US,D,20240924,000000,24.05,24.05,23.96,23.98,768,0
+GAB_G.US,D,20240925,000000,24.15,24.19,23.41,23.81,1796,0
+GAB_G.US,D,20240926,000000,23.98,24.07,23.75,23.75,3528,0
+GAB_G.US,D,20240927,000000,23.75,24.0599,23.75,23.98,5238,0
+GAB_G.US,D,20240930,000000,23.8789,24.04,23.69,23.8534,5357,0
+GAB_G.US,D,20241001,000000,23.98,24.01,23.8,23.89,1339,0
+GAB_G.US,D,20241002,000000,23.78,23.9799,23.65,23.65,2588,0
+GAB_G.US,D,20241003,000000,23.47,24.0499,23.47,23.76,2352,0
+GAB_G.US,D,20241004,000000,23.8,24.05,22.82,23.96,6729,0
+GAB_G.US,D,20241007,000000,23.515,24,23.02,23.72,7000,0
+GAB_G.US,D,20241008,000000,23.8508,23.92,23.66,23.66,2150,0
+GAB_G.US,D,20241009,000000,23.8,23.96,23.65,23.8499,3379,0
+GAB_G.US,D,20241010,000000,23.75,23.75,23.75,23.75,100,0
+GAB_G.US,D,20241011,000000,23.6,23.6,23.6,23.6,321,0
+GAB_G.US,D,20241014,000000,23.5,23.5,23.5,23.5,458,0
+GAB_G.US,D,20241015,000000,23.91,23.91,23.7695,23.9,631,0
+GAB_G.US,D,20241016,000000,23.7808,23.9317,23.7501,23.7501,3892,0
+GAB_G.US,D,20241018,000000,23.5485,23.9409,23.3213,23.8999,1636,0
+GAB_G.US,D,20241021,000000,23.8,23.88,23.4,23.4,2907,0
+GAB_G.US,D,20241022,000000,23.63,23.63,23.6,23.6,451,0
+GAB_G.US,D,20241023,000000,23.7,23.7,22.9,23.1972,3048,0
+GAB_G.US,D,20241024,000000,23.4028,23.429,23.3,23.429,1464,0
+GAB_G.US,D,20241025,000000,23.3,23.6,23.3,23.37,2985,0
+GAB_G.US,D,20241028,000000,23.4282,23.7001,23.4282,23.7,1416,0
+GAB_G.US,D,20241029,000000,23.55,23.55,23.5026,23.55,709,0
+GAB_G.US,D,20241030,000000,23.455,23.6,23.35,23.3912,2733,0
+GAB_G.US,D,20241031,000000,23.31,23.7,23.1833,23.62,4458,0
+GAB_G.US,D,20241101,000000,23.3348,23.65,23.3348,23.5924,1083,0
+GAB_G.US,D,20241104,000000,23.3,23.72,23.3,23.6731,1270,0
+GAB_G.US,D,20241105,000000,23.67,23.69,23.67,23.69,416,0
+GAB_G.US,D,20241106,000000,23.46,23.46,23.3504,23.4,1193,0
+GAB_G.US,D,20241107,000000,23.34,23.34,23.3,23.3,612,0
+GAB_G.US,D,20241111,000000,23.08,23.08,23.08,23.08,1000,0
+GAB_G.US,D,20241112,000000,22.965,22.965,22.965,22.965,150,0
+GAB_G.US,D,20241113,000000,22.92,22.99,22.68,22.99,2453,0
+GAB_G.US,D,20241114,000000,22.65,23,22.6451,22.73,5154,0
+GAB_G.US,D,20241115,000000,22.63,22.89,22.63,22.89,363,0
+GAB_G.US,D,20241118,000000,22.6828,23.1,22.6828,22.9,3823,0
+GAB_G.US,D,20241120,000000,22.6301,22.6301,22.6301,22.6301,1189,0
+GAB_G.US,D,20241121,000000,22.81,23.1047,22.52,22.59,2209,0
+GAB_G.US,D,20241122,000000,22.9275,22.9698,22.9275,22.9698,868,0
+GAB_G.US,D,20241125,000000,23,23.0512,22.3812,23.0512,3558,0
+GAB_G.US,D,20241126,000000,23.2,23.25,23.035,23.035,1525,0
+GAB_G.US,D,20241127,000000,23.29,23.3299,23.05,23.205,1203,0
+GAB_G.US,D,20241129,000000,23.0501,23.2603,23.0501,23.2603,925,0
+GAB_G.US,D,20241202,000000,23.28,23.3,23.1,23.12,1363,0
+GAB_G.US,D,20241203,000000,23.15,23.2122,22.77,23.0668,5490,0
+GAB_G.US,D,20241204,000000,22.95,22.95,22.83,22.95,1027,0
+GAB_G.US,D,20241205,000000,22.8001,22.85,22.695,22.7,13209,0
+GAB_G.US,D,20241206,000000,22.7,22.805,22.57,22.57,4069,0
+GAB_G.US,D,20241210,000000,22.8365,22.8365,22.7,22.8365,373,0
+GAB_G.US,D,20241211,000000,22.8526,22.92,22.6,22.6379,1417,0
+GAB_G.US,D,20241212,000000,22.745,22.9,22.6293,22.6293,1713,0
+GAB_G.US,D,20241213,000000,22.6,22.76,22.6,22.705,1555,0
+GAB_G.US,D,20241216,000000,22.6,22.7281,22.6,22.7281,328,0
+GAB_G.US,D,20241217,000000,22.74,22.74,21.62,22.3,9057,0
+GAB_G.US,D,20241218,000000,21.5402,22.09,21.52,21.6275,3903,0
+GAB_G.US,D,20241219,000000,21.325,21.51,21.0001,21.2701,12611,0
+GAB_G.US,D,20241220,000000,21.37,21.5215,21.2725,21.4318,4657,0
+GAB_G.US,D,20241223,000000,21.51,21.51,21.35,21.49,3089,0
+GAB_G.US,D,20241224,000000,21.35,21.4,21.3,21.3399,5706,0
+GAB_G.US,D,20241226,000000,21.49,21.82,21.1,21.35,17093,0
+GAB_G.US,D,20241227,000000,21.5,21.5,20.98,21.18,31143,0
+GAB_G.US,D,20241230,000000,21.25,21.26,21.11,21.26,18618,0
+GAB_G.US,D,20241231,000000,21.21,21.4099,21.14,21.1501,12064,0
+GAB_G.US,D,20250102,000000,21.25,21.36,21.23,21.31,6095,0
+GAB_G.US,D,20250103,000000,21.49,21.55,21.35,21.41,4526,0
+GAB_G.US,D,20250107,000000,21.41,21.58,21.41,21.41,656,0
+GAB_G.US,D,20250108,000000,21.21,21.4197,21.21,21.4197,309,0
+GAB_G.US,D,20250110,000000,21.2065,21.3999,21.11,21.13,4356,0
+GAB_G.US,D,20250113,000000,21.22,21.29,21.18,21.2758,4808,0
+GAB_G.US,D,20250114,000000,21.2501,21.3464,21.18,21.18,3118,0
+GAB_G.US,D,20250115,000000,21.38,21.69,21.2132,21.35,3220,0
+GAB_G.US,D,20250116,000000,21.35,21.5465,21.35,21.38,5228,0
+GAB_G.US,D,20250117,000000,21.27,21.436,21.25,21.4022,1120,0
+GAB_G.US,D,20250121,000000,21.47,21.47,21.2478,21.4,2648,0
+GAB_G.US,D,20250122,000000,21.43,21.56,21.31,21.32,4500,0
+GAB_G.US,D,20250123,000000,21.25,21.4426,21.2,21.25,5155,0
+GAB_G.US,D,20250124,000000,21.35,21.4299,21.28,21.4299,2161,0
+GAB_G.US,D,20250127,000000,21.364,21.5448,21.27,21.32,6403,0
+GAB_G.US,D,20250128,000000,21.35,21.4,21.3101,21.33,3887,0
+GAB_G.US,D,20250129,000000,21.3882,21.4378,21.31,21.32,3342,0
+GAB_G.US,D,20250130,000000,21.48,21.52,21.3101,21.47,3909,0
+GAB_G.US,D,20250131,000000,21.3756,21.51,21.35,21.35,2439,0
+GAB_G.US,D,20250203,000000,21.575,21.69,21.26,21.27,1654,0
+GAB_G.US,D,20250204,000000,21.3,21.51,21.28,21.2801,1035,0
+GAB_G.US,D,20250205,000000,21.2734,21.5,21.252,21.3,10248,0
+GAB_G.US,D,20250206,000000,21.3,21.33,21.3,21.32,911,0
+GAB_G.US,D,20250207,000000,21.2001,21.43,21.18,21.27,3568,0
+GAB_G.US,D,20250210,000000,21.18,21.42,21.18,21.29,3072,0
+GAB_G.US,D,20250211,000000,21.26,21.385,21.21,21.32,8826,0
+GAB_G.US,D,20250212,000000,21.22,21.35,21.21,21.25,7336,0
+GAB_G.US,D,20250213,000000,21.3,21.5,21.25,21.38,19520,0
+GAB_G.US,D,20250214,000000,21.4,21.58,21.36,21.5,8329,0
+GAB_G.US,D,20250218,000000,21.25,21.35,21.18,21.19,26686,0
+GAB_G.US,D,20250219,000000,21.41,21.41,21.13,21.29,19673,0
+GAB_G.US,D,20250220,000000,21.27,21.3399,21.1901,21.31,6812,0
+GAB_G.US,D,20250221,000000,21.38,21.39,21.25,21.34,2352,0
+GAB_G.US,D,20250224,000000,21.15,21.46,21.15,21.37,11071,0
+GAB_G.US,D,20250225,000000,21.458,21.57,21.36,21.48,8074,0
+GAB_G.US,D,20250226,000000,21.5,21.53,21.4001,21.52,4136,0
+GAB_G.US,D,20250227,000000,21.55,21.57,21.462,21.54,2446,0
+GAB_G.US,D,20250228,000000,21.49,21.65,21.49,21.65,2312,0
+GAB_G.US,D,20250303,000000,21.5738,21.7,21.56,21.67,13411,0
+GAB_G.US,D,20250304,000000,21.66,21.66,21.66,21.66,335,0
+GAB_G.US,D,20250305,000000,21.38,21.51,21.35,21.51,9687,0
+GAB_G.US,D,20250306,000000,21.35,21.48,21.28,21.4,6703,0
+GAB_G.US,D,20250307,000000,21.4792,21.4792,21.26,21.34,3082,0
+GAB_G.US,D,20250310,000000,21.33,21.37,21.21,21.37,11663,0
+GAB_G.US,D,20250311,000000,21.2723,21.37,21.22,21.3,4561,0
+GAB_G.US,D,20250312,000000,21.4,21.4,21.2,21.37,3101,0
+GAB_G.US,D,20250313,000000,21.21,21.4,21.21,21.4,3524,0
+GAB_G.US,D,20250314,000000,21.32,21.4,21.32,21.4,5228,0
+GAB_G.US,D,20250317,000000,21.45,21.5,21.45,21.5,844,0
+GAB_G.US,D,20250318,000000,21.55,21.58,21.42,21.54,1294,0
+GAB_G.US,D,20250319,000000,21.32,21.34,21.32,21.34,645,0
+GAB_G.US,D,20250320,000000,21.38,21.45,21.2501,21.41,3195,0
+GAB_G.US,D,20250321,000000,21.355,21.44,21.2401,21.36,2618,0
+GAB_G.US,D,20250324,000000,21.367,21.367,21.25,21.295,2146,0
+GAB_G.US,D,20250325,000000,21.17,21.27,21.15,21.2505,3350,0
+GAB_G.US,D,20250326,000000,21.2,21.2792,21.1,21.19,3779,0
+GAB_G.US,D,20250327,000000,21.12,21.17,21.085,21.12,1339,0
+GAB_G.US,D,20250328,000000,21.23,21.23,21.08,21.18,450,0
+GAB_G.US,D,20250331,000000,21.07,21.24,21.07,21.24,310,0
+GAB_G.US,D,20250401,000000,21.2,21.23,21.0518,21.1899,3954,0
+GAB_G.US,D,20250402,000000,21.04,21.19,20.9725,21.08,19246,0
+GAB_G.US,D,20250403,000000,21.05,21.1299,20.9,21.08,11212,0
+GAB_G.US,D,20250404,000000,20.93,21.09,20.93,20.95,9949,0
+GAB_G.US,D,20250407,000000,20.87,21.139,20.81,20.97,2891,0
+GAB_G.US,D,20250408,000000,21.18,21.18,20.8,20.8,10877,0
+GAB_G.US,D,20250409,000000,20.86,21.01,20.51,20.8101,20036,0
+GAB_G.US,D,20250410,000000,20.86,20.86,20.52,20.59,7644,0
+GAB_G.US,D,20250411,000000,20.8,20.8,20.17,20.6,24746,0
+GAB_G.US,D,20250414,000000,20.7,20.76,20.57,20.65,14662,0
+GAB_G.US,D,20250415,000000,20.66,20.8651,20.66,20.83,14599,0
+GAB_G.US,D,20250416,000000,20.7079,20.9922,20.6601,20.9699,5303,0
+GAB_G.US,D,20250417,000000,20.7289,20.97,20.7289,20.93,4339,0
+GAB_G.US,D,20250421,000000,20.9499,20.95,20.74,20.95,3607,0
+GAB_G.US,D,20250422,000000,20.8,20.94,20.8,20.8882,2960,0
+GAB_G.US,D,20250423,000000,21.03,21.03,20.794,20.98,5286,0
+GAB_G.US,D,20250424,000000,20.97,21.11,20.96,21.11,1540,0
+GAB_G.US,D,20250425,000000,21.0729,21.32,20.8701,21.1,3463,0
+GAB_G.US,D,20250428,000000,21.09,21.09,20.93,21,1818,0
+GAB_G.US,D,20250429,000000,20.9,21.16,20.9,21.1001,4863,0
+GAB_G.US,D,20250430,000000,21.05,21.1699,21.05,21.05,3229,0
+GAB_G.US,D,20250501,000000,21.11,21.14,20.95,21.14,7989,0
+GAB_G.US,D,20250505,000000,20.9974,21.21,20.985,21.21,7378,0
+GAB_G.US,D,20250506,000000,21.21,21.32,21.1,21.22,2471,0
+GAB_G.US,D,20250507,000000,21.12,21.35,21.12,21.28,2292,0
+GAB_G.US,D,20250508,000000,21.26,21.26,21.18,21.25,1502,0
+GAB_G.US,D,20250512,000000,21.45,21.45,21.35,21.37,1546,0
+GAB_G.US,D,20250513,000000,21.25,21.25,21.0975,21.2,2167,0
+GAB_G.US,D,20250514,000000,21.12,21.265,21.12,21.2,8271,0
+GAB_G.US,D,20250515,000000,20.9289,21.31,20.9289,21.31,514,0
+GAB_G.US,D,20250516,000000,21,21.16,21,21.16,739,0
+GAB_G.US,D,20250519,000000,20.9369,21.06,20.9369,21.05,1540,0
+GAB_G.US,D,20250520,000000,20.83,21.1,20.83,21.1,3923,0
+GAB_G.US,D,20250521,000000,21.06,21.0884,20.8301,20.99,5215,0
+GAB_G.US,D,20250522,000000,20.7861,20.935,20.68,20.7695,5465,0
+GAB_G.US,D,20250523,000000,20.92,20.92,20.7977,20.8,1484,0
+GAB_G.US,D,20250527,000000,20.7953,20.92,20.66,20.9141,7121,0
+GAB_G.US,D,20250528,000000,20.893,20.893,20.73,20.8399,8242,0
+GAB_G.US,D,20250529,000000,20.73,21.0478,20.73,21.0478,4983,0
+GAB_G.US,D,20250530,000000,21.12,21.1252,20.6801,21,5823,0
+GAB_G.US,D,20250602,000000,21,21.03,20.98,21.03,2506,0
+GAB_G.US,D,20250603,000000,20.75,20.81,20.75,20.81,832,0
+GAB_G.US,D,20250604,000000,20.78,20.8174,20.7097,20.8174,3404,0
+GAB_G.US,D,20250605,000000,20.83,20.91,20.82,20.91,620,0
+GAB_G.US,D,20250606,000000,20.71,20.8453,20.71,20.8453,1398,0
+GAB_G.US,D,20250609,000000,20.79,20.95,20.79,20.93,2433,0
+GAB_G.US,D,20250610,000000,20.9869,20.9889,20.8161,20.8161,1637,0
+GAB_G.US,D,20250611,000000,20.77,20.8499,20.77,20.77,5822,0
+GAB_G.US,D,20250612,000000,20.81,20.89,20.75,20.8746,6434,0
+GAB_G.US,D,20250613,000000,20.7388,20.8602,20.7388,20.8602,228,0
+GAB_G.US,D,20250616,000000,20.78,20.88,20.77,20.82,1525,0
+GAB_G.US,D,20250617,000000,20.8563,20.9999,20.8451,20.8451,878,0
+GAB_G.US,D,20250618,000000,20.561,20.77,20.515,20.73,2336,0
+GAB_G.US,D,20250620,000000,20.4491,20.64,20.43,20.64,2409,0
+GAB_G.US,D,20250623,000000,20.5348,20.63,20.5,20.6,2074,0
+GAB_G.US,D,20250624,000000,20.6,20.6485,20.51,20.51,4310,0
+GAB_G.US,D,20250625,000000,20.59,20.6,20.59,20.59,328,0
+GAB_G.US,D,20250626,000000,20.56,20.62,20.52,20.52,2135,0
+GAB_G.US,D,20250627,000000,20.52,20.65,20.39,20.39,3527,0
+GAB_G.US,D,20250630,000000,20.49,20.49,20.3838,20.44,8883,0
+GAB_G.US,D,20250701,000000,20.46,20.58,20.46,20.58,3340,0
+GAB_G.US,D,20250702,000000,20.5,20.64,20.5,20.5379,1339,0
+GAB_G.US,D,20250703,000000,20.62,20.68,20.57,20.66,4108,0
+GAB_G.US,D,20250707,000000,20.61,20.7119,20.5601,20.65,3085,0
+GAB_G.US,D,20250708,000000,20.66,20.69,20.66,20.66,493,0
+GAB_G.US,D,20250709,000000,20.73,20.83,20.62,20.78,1342,0
+GAB_G.US,D,20250710,000000,20.83,20.83,20.8058,20.8058,803,0
+GAB_G.US,D,20250711,000000,20.8,20.84,20.76,20.76,1190,0
+GAB_G.US,D,20250714,000000,20.5946,20.7026,20.5946,20.63,5035,0
+GAB_G.US,D,20250715,000000,20.64,20.655,20.57,20.57,3306,0
+GAB_G.US,D,20250716,000000,20.5619,20.67,20.51,20.5999,3933,0
+GAB_G.US,D,20250717,000000,20.532,20.63,20.532,20.62,1447,0
+GAB_G.US,D,20250718,000000,20.58,20.68,20.4644,20.61,3833,0
+GAB_G.US,D,20250721,000000,20.69,20.85,20.65,20.77,11418,0
+GAB_G.US,D,20250722,000000,20.77,20.77,20.63,20.73,3371,0
+GAB_G.US,D,20250723,000000,20.74,20.8261,20.71,20.82,2143,0
+GAB_G.US,D,20250724,000000,20.66,20.8,20.66,20.7,1780,0
+GAB_G.US,D,20250725,000000,20.65,20.7124,20.59,20.6599,7166,0
+GAB_G.US,D,20250728,000000,20.67,20.7112,20.63,20.7,2365,0
+GAB_G.US,D,20250729,000000,20.65,20.65,20.65,20.65,128,0
+GAB_G.US,D,20250730,000000,20.65,20.6501,20.61,20.6501,403,0
+GAB_G.US,D,20250731,000000,20.61,20.71,20.57,20.58,6143,0
+GAB_G.US,D,20250801,000000,20.63,20.7213,20.63,20.7213,1218,0
+GAB_G.US,D,20250804,000000,20.7,20.82,20.7,20.82,9182,0
+GAB_G.US,D,20250805,000000,20.8308,20.8308,20.8308,20.8308,173,0
+GAB_G.US,D,20250806,000000,20.7175,20.75,20.7,20.74,993,0
+GAB_G.US,D,20250807,000000,20.6594,20.7356,20.6594,20.7356,788,0
+GAB_G.US,D,20250808,000000,20.63,20.81,20.63,20.81,10305,0
+GAB_G.US,D,20250811,000000,20.8001,20.81,20.71,20.8069,3023,0
+GAB_G.US,D,20250812,000000,20.81,20.9,20.805,20.89,8201,0
+GAB_G.US,D,20250813,000000,20.93,21.4,20.93,21.36,4627,0
+GAB_G.US,D,20250814,000000,20.93,21.1399,20.93,21.06,7537,0
+GAB_G.US,D,20250815,000000,21.15,21.15,20.95,20.96,6501,0
+GAB_G.US,D,20250818,000000,20.9601,21.08,20.9601,20.97,1753,0
+GAB_G.US,D,20250819,000000,21.0143,21.0442,21.01,21.0442,873,0
+GAB_G.US,D,20250820,000000,21.0903,21.0903,21.0903,21.0903,473,0
+GAB_G.US,D,20250821,000000,21.02,21.047,20.96,21.03,1410,0
+GAB_G.US,D,20250822,000000,21.14,21.15,21.13,21.15,703,0
+GAB_G.US,D,20250825,000000,21.025,21.119,20.9001,21.11,2928,0
+GAB_G.US,D,20250826,000000,21.0001,21.1099,21.0001,21.05,3443,0
+GAB_G.US,D,20250827,000000,21.0985,21.0985,21.0557,21.0557,408,0
+GAB_G.US,D,20250829,000000,20.88,20.9928,20.86,20.9235,2356,0
+GAB_G.US,D,20250902,000000,20.9415,21.04,20.8,20.802,4757,0
+GAB_G.US,D,20250903,000000,21.0717,21.09,21.07,21.07,333,0
+GAB_G.US,D,20250904,000000,21,21.09,20.96,21.09,1110,0
+GAB_G.US,D,20250905,000000,21.2,21.32,21.2,21.27,7146,0
+GAB_G.US,D,20250908,000000,21.29,21.66,21.29,21.4755,4958,0
+GAB_G.US,D,20250909,000000,21.35,21.47,21.3,21.4,1577,0
+GAB_G.US,D,20250910,000000,21.38,21.53,21.3724,21.4,4219,0
+GAB_G.US,D,20250911,000000,21.57,21.58,21.4601,21.5,6206,0
+GAB_G.US,D,20250912,000000,21.5,21.54,21.42,21.48,7312,0
+GAB_G.US,D,20250915,000000,21.56,21.6,21.49,21.6,3348,0
+GAB_G.US,D,20250916,000000,21.6,21.6825,21.5001,21.6825,4031,0
+GAB_G.US,D,20250917,000000,21.7,21.72,21.6,21.6,2951,0
+GAB_G.US,D,20250918,000000,21.605,21.794,21.6,21.75,33283,0
+GAB_G.US,D,20250919,000000,21.6,21.6,21.3448,21.43,4728,0
+GAB_G.US,D,20250922,000000,21.55,21.55,21.43,21.4901,4012,0
+GAB_G.US,D,20250923,000000,21.3,21.48,21.3,21.3,1169,0
+GAB_G.US,D,20250924,000000,21.388,21.388,21.22,21.22,4619,0
+GAB_G.US,D,20250925,000000,21.22,21.27,21.11,21.1301,6629,0
+GAB_G.US,D,20250926,000000,21.15,21.2999,21.111,21.1232,4782,0
+GAB_G.US,D,20250929,000000,21.2,21.2,20.96,21.2,6084,0
+GAB_G.US,D,20250930,000000,21.1501,21.19,21.06,21.1476,6544,0
+GAB_G.US,D,20251001,000000,21.14,21.25,21.09,21.15,7324,0
+GAB_G.US,D,20251002,000000,21.21,21.2852,21.18,21.2852,600,0
+GAB_G.US,D,20251003,000000,21.2872,21.3,21.24,21.24,2981,0
+GAB_G.US,D,20251006,000000,21.18,21.29,21.18,21.24,3513,0
+GAB_G.US,D,20251007,000000,21.18,21.24,21.05,21.15,3487,0
+GAB_G.US,D,20251008,000000,21.15,21.15,20.9101,21.06,9188,0
+GAB_G.US,D,20251009,000000,21.065,21.065,20.82,20.86,8673,0
+GAB_G.US,D,20251010,000000,21,21,20.86,20.9,2084,0
+GAB_G.US,D,20251013,000000,20.89,20.94,20.8,20.8047,8183,0
+GAB_G.US,D,20251014,000000,20.78,20.8,20.77,20.8,303,0
+GAB_G.US,D,20251015,000000,20.9358,21,20.925,20.9292,1955,0
+GAB_G.US,D,20251016,000000,20.82,20.93,20.82,20.93,2939,0
+GAB_G.US,D,20251017,000000,20.8024,20.98,20.8024,20.92,4212,0
+GAB_G.US,D,20251020,000000,21.0464,21.1548,20.96,21.1548,6169,0
+GAB_G.US,D,20251021,000000,21.1668,21.23,21.1606,21.1606,1111,0
+GAB_G.US,D,20251022,000000,21.12,21.2499,21.11,21.24,3864,0
+GAB_G.US,D,20251023,000000,21.1502,21.25,21.1502,21.2349,1103,0
+GAB_G.US,D,20251024,000000,21.3,21.3,21.2382,21.28,313,0
+GAB_G.US,D,20251027,000000,21.15,21.2688,21.12,21.22,11776,0
+GAB_G.US,D,20251028,000000,21.16,21.2199,21.13,21.13,1611,0
+GAB_G.US,D,20251029,000000,21.11,21.14,21.02,21.03,5423,0
+GAB_G.US,D,20251030,000000,21.035,21.05,20.94,20.97,3043,0
+GAB_G.US,D,20251031,000000,20.98,20.98,20.98,20.98,289,0
+GAB_G.US,D,20251103,000000,21.01,21.1688,20.95,21.1688,5453,0
+GAB_G.US,D,20251104,000000,21.025,21.025,21.025,21.025,243,0
+GAB_G.US,D,20251105,000000,21.03,21.03,20.93,20.96,10233,0
+GAB_G.US,D,20251106,000000,20.99,20.99,20.81,20.81,4539,0
+GAB_G.US,D,20251107,000000,20.99,20.99,20.91,20.91,9074,0
+GAB_G.US,D,20251110,000000,20.87,21.01,20.87,20.95,981,0
+GAB_G.US,D,20251111,000000,21.05,21.07,21.0044,21.06,4040,0
+GAB_G.US,D,20251112,000000,21.0124,21.0124,21.0124,21.0124,822,0
+GAB_G.US,D,20251113,000000,21.05,21.06,20.95,20.95,5846,0
+GAB_G.US,D,20251114,000000,20.95,21.0899,20.95,21.0899,766,0
+GAB_G.US,D,20251117,000000,20.9682,20.9991,20.84,20.84,7840,0
+GAB_G.US,D,20251118,000000,20.83,21.0449,20.82,21.0449,620,0
+GAB_G.US,D,20251119,000000,20.83,20.9535,20.83,20.9,2228,0
+GAB_G.US,D,20251120,000000,20.88,20.935,20.8264,20.83,12479,0
+GAB_G.US,D,20251121,000000,20.82,20.99,20.82,20.99,1604,0
+GAB_G.US,D,20251124,000000,21.09,21.09,21,21,6287,0
+GAB_G.US,D,20251125,000000,21.07,21.08,20.99,21.07,2771,0
+GAB_G.US,D,20251126,000000,21.0598,21.2,21.0598,21.17,9753,0
+GAB_G.US,D,20251128,000000,21.101,21.17,21.101,21.101,216,0
+GAB_G.US,D,20251201,000000,21.17,21.17,21.1,21.15,2262,0
+GAB_G.US,D,20251204,000000,21.01,21.1,21,21,1871,0
+GAB_G.US,D,20251205,000000,21.005,21.14,20.895,20.98,14416,0
+GAB_G.US,D,20251208,000000,21.14,21.14,20.92,20.94,3324,0
+GAB_G.US,D,20251209,000000,21.02,21.02,20.92,20.92,506,0
+GAB_G.US,D,20251210,000000,20.98,21.03,20.96,21.03,4729,0
+GAB_G.US,D,20251211,000000,21.05,21.05,21,21.028,2281,0
+GAB_G.US,D,20251212,000000,20.963,21.16,20.9,21.16,4223,0
+GAB_G.US,D,20251215,000000,20.95,20.98,20.93,20.95,9907,0
+GAB_G.US,D,20251216,000000,20.97,21.02,20.9,21.016,8950,0
+GAB_G.US,D,20251217,000000,21,21.1,20.95,21.1,5835,0
+GAB_G.US,D,20251218,000000,20.77,20.84,20.76,20.82,3914,0
+GAB_G.US,D,20251219,000000,20.94,20.94,20.58,20.78,4416,0
+GAB_G.US,D,20251222,000000,20.74,20.98,20.64,20.7,5418,0
+GAB_G.US,D,20251223,000000,20.67,20.8164,20.57,20.74,8957,0
+GAB_G.US,D,20251224,000000,20.8499,20.85,20.8499,20.8499,307,0
+GAB_G.US,D,20251226,000000,20.7157,20.89,20.61,20.76,5919,0
+GAB_G.US,D,20251229,000000,20.7,20.84,20.7,20.77,7126,0
+GAB_G.US,D,20251230,000000,20.7,20.8328,20.64,20.75,2505,0
+GAB_G.US,D,20251231,000000,20.63,20.8,20.63,20.8,2045,0
+GAB_G.US,D,20260105,000000,20.9593,20.9593,20.69,20.73,27964,0
+GAB_G.US,D,20260106,000000,20.7,20.75,20.7,20.75,3304,0
+GAB_G.US,D,20260107,000000,20.79,20.85,20.79,20.82,1287,0
+GAB_G.US,D,20260108,000000,20.78,20.87,20.72,20.76,8263,0
+GAB_G.US,D,20260109,000000,20.85,20.92,20.85,20.91,4820,0
+GAB_G.US,D,20260112,000000,20.85,20.9,20.8,20.8,3303,0
+GAB_G.US,D,20260113,000000,20.95,20.95,20.885,20.9215,1935,0
+GAB_G.US,D,20260114,000000,20.82,20.96,20.82,20.95,5659,0
+GAB_G.US,D,20260115,000000,20.9,21.14,20.85,20.92,4967,0
+GAB_G.US,D,20260116,000000,21,21.0808,20.9,20.95,4744,0
+GAB_G.US,D,20260120,000000,20.9,21.13,20.9,21,2935,0
+GAB_G.US,D,20260121,000000,21.0833,21.0833,20.8624,20.91,1741,0
+GAB_G.US,D,20260122,000000,21.06,21.13,21.025,21.13,4828,0
+GAB_G.US,D,20260123,000000,21.11,21.11,21.04,21.04,464,0
+GAB_G.US,D,20260126,000000,21.06,21.06,21.05,21.0501,863,0
+GAB_G.US,D,20260127,000000,21.1,21.14,21,21,2092,0
+GAB_G.US,D,20260128,000000,21.1499,21.1499,21,21.0779,1412,0
+GAB_G.US,D,20260129,000000,21.015,21.09,20.94,20.94,3807,0
+GAB_G.US,D,20260130,000000,21.01,21.07,21.01,21.07,1107,0
+GAB_G.US,D,20260202,000000,21.05,21.05,20.94,20.94,1281,0
+GAB_G.US,D,20260203,000000,20.9084,21,20.88,20.925,3161,0
+GAB_G.US,D,20260204,000000,20.93,20.93,20.93,20.93,417,0
+GAB_G.US,D,20260205,000000,20.85,20.9819,20.82,20.91,2507,0
+GAB_G.US,D,20260206,000000,20.8001,20.8001,20.8001,20.8001,202,0
+GAB_G.US,D,20260210,000000,20.8296,20.905,20.8296,20.905,1071,0
+GAB_G.US,D,20260211,000000,20.9151,20.95,20.9151,20.95,1106,0
+GAB_G.US,D,20260213,000000,20.99,20.99,20.95,20.9502,735,0
+GAB_G.US,D,20260217,000000,20.87,21.07,20.87,21.07,5069,0
+GAB_G.US,D,20260218,000000,21,21.05,20.91,21.025,7223,0
diff --git a/daily/us/nyse stocks/1/gab_k.us.txt b/daily/us/nyse stocks/1/gab_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b33e0b347da042241cce6486f5f9d379efc48fe
--- /dev/null
+++ b/daily/us/nyse stocks/1/gab_k.us.txt	
@@ -0,0 +1,1527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAB_K.US,D,20191219,000000,25.19,25.22,25.17,25.18,87254,0
+GAB_K.US,D,20191220,000000,25.19,25.23,25.13,25.19,66256,0
+GAB_K.US,D,20191223,000000,25.29,25.48,25.29,25.43,148445,0
+GAB_K.US,D,20191224,000000,25.43,25.43,25.25,25.27,90946,0
+GAB_K.US,D,20191226,000000,25.29,25.3,25.22,25.24,74385,0
+GAB_K.US,D,20191227,000000,25.25,25.28,25.23,25.26,42045,0
+GAB_K.US,D,20191230,000000,25.25,25.3,25.18,25.2634,57681,0
+GAB_K.US,D,20191231,000000,25.25,25.34,25.14,25.14,99975,0
+GAB_K.US,D,20200102,000000,25.22,25.28,25.21,25.24,38376,0
+GAB_K.US,D,20200103,000000,25.24,25.48,25.24,25.33,46984,0
+GAB_K.US,D,20200106,000000,25.37,25.4355,25.3,25.3,57238,0
+GAB_K.US,D,20200107,000000,25.37,25.4,25.31,25.395,30369,0
+GAB_K.US,D,20200108,000000,25.39,25.5,25.3775,25.485,37219,0
+GAB_K.US,D,20200109,000000,25.49,25.59,25.459,25.49,33947,0
+GAB_K.US,D,20200110,000000,25.51,25.51,25.45,25.47,12862,0
+GAB_K.US,D,20200113,000000,25.48,25.57,25.36,25.42,27316,0
+GAB_K.US,D,20200114,000000,25.47,25.52,25.37,25.4,52692,0
+GAB_K.US,D,20200115,000000,25.4819,25.5,25.42,25.4396,15471,0
+GAB_K.US,D,20200116,000000,25.45,25.45,25.35,25.44,26737,0
+GAB_K.US,D,20200117,000000,25.44,25.78,25.3889,25.71,62002,0
+GAB_K.US,D,20200121,000000,25.6,25.78,25.6,25.75,26103,0
+GAB_K.US,D,20200122,000000,25.64,25.87,25.64,25.71,37318,0
+GAB_K.US,D,20200123,000000,25.84,25.85,25.74,25.84,28615,0
+GAB_K.US,D,20200124,000000,25.84,25.8897,25.7972,25.83,10591,0
+GAB_K.US,D,20200127,000000,25.79,25.9,25.769,25.9,19537,0
+GAB_K.US,D,20200128,000000,25.85,26.2896,25.85,26.03,28298,0
+GAB_K.US,D,20200129,000000,26.27,26.29,26.01,26.01,22943,0
+GAB_K.US,D,20200130,000000,25.96,26.1,25.88,25.97,7744,0
+GAB_K.US,D,20200131,000000,26.0623,26.1062,26.05,26.05,5200,0
+GAB_K.US,D,20200203,000000,25.95,26.13,25.84,25.874,11549,0
+GAB_K.US,D,20200204,000000,25.9966,26.0113,25.942,26.0113,2250,0
+GAB_K.US,D,20200205,000000,25.943,26.0499,25.933,25.933,3059,0
+GAB_K.US,D,20200206,000000,25.95,26,25.95,26,1038,0
+GAB_K.US,D,20200207,000000,26.051,26.15,26,26.1116,8807,0
+GAB_K.US,D,20200210,000000,26.15,26.16,26.01,26.135,30898,0
+GAB_K.US,D,20200211,000000,26.1,26.2506,26.1,26.2,4732,0
+GAB_K.US,D,20200212,000000,26.22,26.225,26.14,26.15,4868,0
+GAB_K.US,D,20200213,000000,26.22,26.2838,26.22,26.2838,900,0
+GAB_K.US,D,20200214,000000,26.2087,26.2087,26.1705,26.1705,900,0
+GAB_K.US,D,20200218,000000,26.17,26.3,26.102,26.1054,5100,0
+GAB_K.US,D,20200219,000000,26.22,26.251,26.0628,26.175,22644,0
+GAB_K.US,D,20200220,000000,26.06,26.0956,25.91,25.96,11153,0
+GAB_K.US,D,20200221,000000,26,26.1,25.96,25.96,14379,0
+GAB_K.US,D,20200224,000000,25.81,25.9417,25.67,25.7353,20721,0
+GAB_K.US,D,20200225,000000,25.838,25.9,25.66,25.66,6316,0
+GAB_K.US,D,20200226,000000,25.85,25.9,25.8152,25.825,3137,0
+GAB_K.US,D,20200227,000000,25.35,25.7599,25.3,25.738,19688,0
+GAB_K.US,D,20200228,000000,25.45,25.71,25.45,25.7,13103,0
+GAB_K.US,D,20200302,000000,25.556,26.1488,25.46,25.46,6965,0
+GAB_K.US,D,20200303,000000,25.728,25.88,25.47,25.6334,10274,0
+GAB_K.US,D,20200304,000000,25.77,25.84,25.5,25.69,12465,0
+GAB_K.US,D,20200305,000000,25.614,25.6799,25.48,25.56,7958,0
+GAB_K.US,D,20200306,000000,25.5,25.86,25.4598,25.86,4200,0
+GAB_K.US,D,20200309,000000,25.4391,25.5,24.7,25.5,120448,0
+GAB_K.US,D,20200310,000000,25.4845,25.575,25.1603,25.375,10054,0
+GAB_K.US,D,20200311,000000,25.05,25.345,25.01,25.34,80348,0
+GAB_K.US,D,20200312,000000,25.1264,25.1264,24.1724,24.7362,36271,0
+GAB_K.US,D,20200313,000000,24.97,25.08,24.75,25.08,32716,0
+GAB_K.US,D,20200316,000000,24.8,24.86,23.95,24.55,25539,0
+GAB_K.US,D,20200317,000000,25,25.025,23.7,23.7,23938,0
+GAB_K.US,D,20200318,000000,22.01,23.0755,19.241,21.91,58038,0
+GAB_K.US,D,20200319,000000,19.26,22.5,19.25,22.2,39740,0
+GAB_K.US,D,20200320,000000,21.78,22.37,21.5,21.7,35314,0
+GAB_K.US,D,20200323,000000,22.4,22.6089,21.5,21.5,14091,0
+GAB_K.US,D,20200324,000000,22.5,22.8,21.9853,22.76,66649,0
+GAB_K.US,D,20200325,000000,22.9861,23.6576,22.935,23.35,10961,0
+GAB_K.US,D,20200326,000000,24,24.52,23.25,23.35,49503,0
+GAB_K.US,D,20200327,000000,23,24,23,23.5,19401,0
+GAB_K.US,D,20200330,000000,23.5,24.31,23.415,24.31,16217,0
+GAB_K.US,D,20200331,000000,23.95,24.21,23.8,24,24722,0
+GAB_K.US,D,20200401,000000,23.715,24.21,23.4248,23.7681,21829,0
+GAB_K.US,D,20200402,000000,23.65,23.75,23.64,23.7164,6168,0
+GAB_K.US,D,20200403,000000,23.804,23.804,23.45,23.464,11093,0
+GAB_K.US,D,20200406,000000,23.712,23.91,23.44,23.48,45858,0
+GAB_K.US,D,20200407,000000,23.46,24.364,23.45,23.851,26296,0
+GAB_K.US,D,20200408,000000,23.905,24.25,23.89,23.95,31187,0
+GAB_K.US,D,20200409,000000,24.14,24.44,24.0587,24.14,27572,0
+GAB_K.US,D,20200413,000000,24.263,24.263,24.05,24.2,23118,0
+GAB_K.US,D,20200414,000000,24.99,24.99,24.3752,24.6,12987,0
+GAB_K.US,D,20200415,000000,24.59,24.713,24.25,24.55,15360,0
+GAB_K.US,D,20200416,000000,24.6718,24.7045,24.41,24.7045,5023,0
+GAB_K.US,D,20200417,000000,24.59,24.74,24.47,24.47,11288,0
+GAB_K.US,D,20200420,000000,24.7148,24.78,24.587,24.664,11238,0
+GAB_K.US,D,20200421,000000,24.66,24.71,24.5,24.5,19362,0
+GAB_K.US,D,20200422,000000,24.565,24.6358,24.5,24.5746,30773,0
+GAB_K.US,D,20200423,000000,24.595,24.7,24.5,24.55,48455,0
+GAB_K.US,D,20200424,000000,24.57,24.853,24.46,24.46,88547,0
+GAB_K.US,D,20200427,000000,24.45,24.73,24.45,24.57,22038,0
+GAB_K.US,D,20200428,000000,24.88,25.09,24.63,25,109443,0
+GAB_K.US,D,20200429,000000,25,25.2,24.88,25.1078,19957,0
+GAB_K.US,D,20200430,000000,25.1774,25.2,25.14,25.18,5772,0
+GAB_K.US,D,20200501,000000,25.14,25.2,25.0301,25.1,13856,0
+GAB_K.US,D,20200504,000000,25.095,25.095,24.99,25.0385,13139,0
+GAB_K.US,D,20200505,000000,25.02,25.2,25.02,25.1,11933,0
+GAB_K.US,D,20200506,000000,25.153,25.153,25.02,25.05,6616,0
+GAB_K.US,D,20200507,000000,25.1145,25.25,25.0998,25.223,7301,0
+GAB_K.US,D,20200508,000000,25.1688,25.18,25.15,25.18,6361,0
+GAB_K.US,D,20200511,000000,25.1848,25.25,25.15,25.2075,7180,0
+GAB_K.US,D,20200512,000000,25.1902,25.4694,25.1197,25.4694,8651,0
+GAB_K.US,D,20200513,000000,25.12,25.29,25,25,24169,0
+GAB_K.US,D,20200514,000000,25,25.155,24.72,25.034,47480,0
+GAB_K.US,D,20200515,000000,24.76,25.14,24.55,24.96,91797,0
+GAB_K.US,D,20200518,000000,25.25,25.25,24.95,24.9701,15181,0
+GAB_K.US,D,20200519,000000,25.03,25.2112,25.03,25.2112,10202,0
+GAB_K.US,D,20200520,000000,25.24,25.34,25.11,25.22,10446,0
+GAB_K.US,D,20200521,000000,25.15,25.22,25.01,25.08,44950,0
+GAB_K.US,D,20200522,000000,25.065,25.1,25.03,25.06,8030,0
+GAB_K.US,D,20200526,000000,25.06,25.25,25.06,25.2,15873,0
+GAB_K.US,D,20200527,000000,25.25,25.45,25.13,25.33,14144,0
+GAB_K.US,D,20200528,000000,25.4,25.62,25.236,25.42,11073,0
+GAB_K.US,D,20200529,000000,25.415,25.42,25.3605,25.41,1324,0
+GAB_K.US,D,20200601,000000,25.4,25.54,25.32,25.33,8755,0
+GAB_K.US,D,20200602,000000,25.42,25.5,25.33,25.5,4705,0
+GAB_K.US,D,20200603,000000,25.45,25.68,25.4202,25.5183,8098,0
+GAB_K.US,D,20200604,000000,25.6398,25.74,25.55,25.74,1900,0
+GAB_K.US,D,20200605,000000,25.67,25.89,25.67,25.7999,5290,0
+GAB_K.US,D,20200608,000000,25.75,25.849,25.75,25.78,7227,0
+GAB_K.US,D,20200609,000000,25.7063,25.7772,25.64,25.7772,16931,0
+GAB_K.US,D,20200610,000000,25.75,25.85,25.75,25.85,16205,0
+GAB_K.US,D,20200611,000000,25.72,25.83,25.7,25.7872,17752,0
+GAB_K.US,D,20200612,000000,25.84,25.9,25.7779,25.9,3615,0
+GAB_K.US,D,20200615,000000,25.8273,25.9121,25.8273,25.88,4529,0
+GAB_K.US,D,20200616,000000,25.86,26.08,25.85,26.08,14734,0
+GAB_K.US,D,20200617,000000,26.08,26.08,25.79,25.87,19056,0
+GAB_K.US,D,20200618,000000,25.75,25.75,25.45,25.53,15481,0
+GAB_K.US,D,20200619,000000,25.4502,25.64,25.38,25.58,13301,0
+GAB_K.US,D,20200622,000000,25.5,25.55,25.5,25.55,1650,0
+GAB_K.US,D,20200623,000000,25.4631,25.57,25.38,25.53,10891,0
+GAB_K.US,D,20200624,000000,25.55,25.55,25.37,25.5481,5383,0
+GAB_K.US,D,20200625,000000,25.4,25.4846,25.4,25.4846,1217,0
+GAB_K.US,D,20200626,000000,25.4527,25.52,25.44,25.4502,4154,0
+GAB_K.US,D,20200629,000000,25.5,25.5,25.48,25.5,2772,0
+GAB_K.US,D,20200630,000000,25.5,25.533,25.5,25.51,1328,0
+GAB_K.US,D,20200701,000000,25.55,25.7245,25.51,25.51,3866,0
+GAB_K.US,D,20200702,000000,25.7262,25.7262,25.5401,25.5401,1104,0
+GAB_K.US,D,20200706,000000,25.64,25.7,25.55,25.6245,7593,0
+GAB_K.US,D,20200707,000000,25.59,25.5902,25.33,25.515,12257,0
+GAB_K.US,D,20200708,000000,25.44,25.445,25.29,25.29,19205,0
+GAB_K.US,D,20200709,000000,25.49,25.55,25.3,25.55,29022,0
+GAB_K.US,D,20200710,000000,25.5,25.5,25.495,25.495,4400,0
+GAB_K.US,D,20200713,000000,25.59,25.65,25.53,25.6,5392,0
+GAB_K.US,D,20200714,000000,25.65,25.65,25.5,25.58,4925,0
+GAB_K.US,D,20200715,000000,25.65,26.06,25.65,25.86,11738,0
+GAB_K.US,D,20200716,000000,25.805,25.9,25.774,25.9,2400,0
+GAB_K.US,D,20200717,000000,25.84,25.9,25.83,25.88,5950,0
+GAB_K.US,D,20200720,000000,25.89,25.92,25.8554,25.9,3513,0
+GAB_K.US,D,20200721,000000,25.88,25.92,25.88,25.88,2343,0
+GAB_K.US,D,20200722,000000,25.88,26,25.88,26,5804,0
+GAB_K.US,D,20200723,000000,26.03,26.27,26.03,26.25,5131,0
+GAB_K.US,D,20200724,000000,25.91,26.08,25.91,25.95,1205,0
+GAB_K.US,D,20200727,000000,26.0045,26.23,25.97,26.094,9960,0
+GAB_K.US,D,20200728,000000,26.02,26.1189,26,26.0315,9308,0
+GAB_K.US,D,20200729,000000,26.01,26.1022,25.99,26.0404,4100,0
+GAB_K.US,D,20200730,000000,26.0635,26.15,26.05,26.138,6250,0
+GAB_K.US,D,20200731,000000,26.04,26.17,26.04,26.17,3604,0
+GAB_K.US,D,20200803,000000,26.12,26.18,26.115,26.16,7095,0
+GAB_K.US,D,20200804,000000,26.18,26.2,26.18,26.2,2116,0
+GAB_K.US,D,20200805,000000,26.2,26.26,26.2,26.2081,1417,0
+GAB_K.US,D,20200806,000000,26.26,26.29,26.2133,26.27,16610,0
+GAB_K.US,D,20200807,000000,26.27,26.27,26.189,26.235,11036,0
+GAB_K.US,D,20200810,000000,26.17,26.17,26.08,26.08,2020,0
+GAB_K.US,D,20200811,000000,26.2,26.22,26.15,26.22,3320,0
+GAB_K.US,D,20200812,000000,26.15,26.29,26.15,26.199,7482,0
+GAB_K.US,D,20200813,000000,26.1906,26.27,26.1906,26.2436,3063,0
+GAB_K.US,D,20200814,000000,26.19,26.4373,26.19,26.3,35810,0
+GAB_K.US,D,20200817,000000,26.28,26.53,26.28,26.415,5664,0
+GAB_K.US,D,20200818,000000,26.415,26.5,26.415,26.45,2000,0
+GAB_K.US,D,20200819,000000,26.5,26.5,26.39,26.5,2835,0
+GAB_K.US,D,20200820,000000,26.471,26.75,26.374,26.555,4986,0
+GAB_K.US,D,20200821,000000,26.3301,26.69,26.3301,26.52,2700,0
+GAB_K.US,D,20200824,000000,26.57,26.68,26.56,26.68,4656,0
+GAB_K.US,D,20200825,000000,26.68,26.68,26.5204,26.5204,5205,0
+GAB_K.US,D,20200826,000000,26.44,26.49,26.44,26.46,4677,0
+GAB_K.US,D,20200827,000000,26.525,26.67,26.46,26.55,5729,0
+GAB_K.US,D,20200828,000000,26.55,26.55,26.505,26.53,6979,0
+GAB_K.US,D,20200831,000000,26.545,26.615,26.53,26.57,10994,0
+GAB_K.US,D,20200901,000000,26.54,26.54,26.53,26.53,707,0
+GAB_K.US,D,20200902,000000,26.68,26.68,26.49,26.5089,3918,0
+GAB_K.US,D,20200903,000000,26.4587,26.54,26.28,26.28,5016,0
+GAB_K.US,D,20200904,000000,26.28,26.4899,26.28,26.4899,1314,0
+GAB_K.US,D,20200908,000000,26.35,26.4256,26.35,26.4256,3061,0
+GAB_K.US,D,20200909,000000,26.45,26.54,26.4,26.54,3768,0
+GAB_K.US,D,20200910,000000,26.6784,26.6784,26.56,26.6,9337,0
+GAB_K.US,D,20200914,000000,26.6911,26.6911,26.6911,26.6911,500,0
+GAB_K.US,D,20200915,000000,26.4,26.55,26.3902,26.49,3170,0
+GAB_K.US,D,20200916,000000,26.52,26.68,26.52,26.68,3496,0
+GAB_K.US,D,20200917,000000,26.57,26.74,26.525,26.74,5263,0
+GAB_K.US,D,20200918,000000,26.5,26.5205,26.4201,26.5,4200,0
+GAB_K.US,D,20200921,000000,26.42,26.42,26.42,26.42,562,0
+GAB_K.US,D,20200922,000000,26.18,26.58,26.18,26.58,3884,0
+GAB_K.US,D,20200923,000000,26.22,26.3511,26.22,26.3417,1260,0
+GAB_K.US,D,20200924,000000,26.55,26.55,26.409,26.4713,2821,0
+GAB_K.US,D,20200925,000000,26.475,26.53,26.43,26.53,4345,0
+GAB_K.US,D,20200928,000000,26.45,26.66,26.45,26.62,6508,0
+GAB_K.US,D,20200929,000000,26.5456,26.63,26.5,26.5412,6086,0
+GAB_K.US,D,20200930,000000,26.66,26.66,26.5201,26.645,5846,0
+GAB_K.US,D,20201001,000000,26.6791,26.73,26.6554,26.73,4818,0
+GAB_K.US,D,20201002,000000,26.7,26.75,26.64,26.64,1869,0
+GAB_K.US,D,20201005,000000,26.79,26.85,26.69,26.77,5570,0
+GAB_K.US,D,20201006,000000,26.65,26.7224,26.64,26.65,8671,0
+GAB_K.US,D,20201007,000000,26.64,26.77,26.64,26.66,7100,0
+GAB_K.US,D,20201008,000000,26.66,26.71,26.6,26.64,9476,0
+GAB_K.US,D,20201009,000000,26.64,26.7281,26.64,26.64,7600,0
+GAB_K.US,D,20201012,000000,26.64,26.7,26.64,26.6914,1330,0
+GAB_K.US,D,20201013,000000,26.77,26.86,26.64,26.64,22046,0
+GAB_K.US,D,20201014,000000,26.7218,27.05,26.7218,26.93,12174,0
+GAB_K.US,D,20201015,000000,26.91,27.03,26.91,26.99,2305,0
+GAB_K.US,D,20201016,000000,27,27.02,26.53,26.54,6222,0
+GAB_K.US,D,20201019,000000,26.97,26.97,26.76,26.9,5112,0
+GAB_K.US,D,20201020,000000,26.85,27.08,26.85,26.995,8787,0
+GAB_K.US,D,20201021,000000,26.9673,26.99,26.906,26.906,1500,0
+GAB_K.US,D,20201022,000000,27.05,27.05,26.9,26.91,3850,0
+GAB_K.US,D,20201023,000000,26.8701,27.08,26.8701,27.08,7721,0
+GAB_K.US,D,20201026,000000,26.98,27,26.94,27,2926,0
+GAB_K.US,D,20201027,000000,26.92,27.05,26.8633,26.99,8089,0
+GAB_K.US,D,20201028,000000,26.86,26.86,26.73,26.73,1151,0
+GAB_K.US,D,20201029,000000,26.75,26.75,26.685,26.685,1730,0
+GAB_K.US,D,20201030,000000,26.7109,26.7109,26.7109,26.7109,2000,0
+GAB_K.US,D,20201102,000000,26.8402,26.8402,26.74,26.74,1694,0
+GAB_K.US,D,20201103,000000,26.97,26.97,26.9,26.9,1723,0
+GAB_K.US,D,20201104,000000,26.928,26.99,26.928,26.99,284,0
+GAB_K.US,D,20201105,000000,26.99,26.99,26.99,26.99,100,0
+GAB_K.US,D,20201106,000000,26.9126,26.9126,26.88,26.88,5051,0
+GAB_K.US,D,20201109,000000,26.88,26.9,26.88,26.9,7563,0
+GAB_K.US,D,20201110,000000,26.83,26.9617,26.83,26.95,1420,0
+GAB_K.US,D,20201111,000000,26.965,26.99,26.82,26.9094,3300,0
+GAB_K.US,D,20201113,000000,26.9742,26.99,26.9742,26.99,500,0
+GAB_K.US,D,20201116,000000,27.01,27.11,27.0098,27.11,5401,0
+GAB_K.US,D,20201117,000000,27.06,27.06,27.06,27.06,110,0
+GAB_K.US,D,20201118,000000,27.07,27.15,26.9702,27.055,5550,0
+GAB_K.US,D,20201119,000000,26.987,26.99,26.89,26.99,1700,0
+GAB_K.US,D,20201120,000000,27.09,27.09,27.09,27.09,360,0
+GAB_K.US,D,20201123,000000,27.01,27.13,27,27.13,3837,0
+GAB_K.US,D,20201124,000000,27.18,27.18,27.18,27.18,1100,0
+GAB_K.US,D,20201125,000000,27.17,27.18,27.1,27.1,1657,0
+GAB_K.US,D,20201127,000000,27.18,27.2,27.17,27.19,6819,0
+GAB_K.US,D,20201130,000000,27.0533,27.2,27.0533,27.2,5509,0
+GAB_K.US,D,20201201,000000,27.1095,27.17,27.1095,27.17,1094,0
+GAB_K.US,D,20201202,000000,27.2,27.2,27.1402,27.2,3383,0
+GAB_K.US,D,20201203,000000,27.2,27.2,27.18,27.2,3463,0
+GAB_K.US,D,20201204,000000,27.1945,27.25,27.18,27.25,10340,0
+GAB_K.US,D,20201207,000000,27.18,27.38,27.18,27.38,3140,0
+GAB_K.US,D,20201208,000000,27.22,27.28,27.22,27.28,1278,0
+GAB_K.US,D,20201209,000000,27.35,27.39,27.21,27.295,4095,0
+GAB_K.US,D,20201210,000000,27.22,27.25,27.2,27.25,1200,0
+GAB_K.US,D,20201211,000000,27.18,27.3,27.17,27.3,13951,0
+GAB_K.US,D,20201214,000000,27.2,27.2777,27.19,27.2777,1700,0
+GAB_K.US,D,20201215,000000,27.27,27.3589,27.185,27.2748,5645,0
+GAB_K.US,D,20201216,000000,27.2,27.28,27.19,27.2,8449,0
+GAB_K.US,D,20201217,000000,27.17,27.29,27.17,27.2454,15642,0
+GAB_K.US,D,20201218,000000,27.235,27.45,27.17,27.28,11620,0
+GAB_K.US,D,20201221,000000,27.23,27.3,27.17,27.18,7535,0
+GAB_K.US,D,20201222,000000,27.18,27.2725,27.17,27.17,2620,0
+GAB_K.US,D,20201223,000000,27.17,27.28,27.17,27.25,2689,0
+GAB_K.US,D,20201224,000000,27.36,27.36,27.17,27.17,675,0
+GAB_K.US,D,20201228,000000,27.285,27.285,27.25,27.25,1157,0
+GAB_K.US,D,20201229,000000,27.2451,27.35,27.17,27.17,4965,0
+GAB_K.US,D,20201230,000000,27.14,27.14,27.14,27.14,500,0
+GAB_K.US,D,20201231,000000,27.11,27.2825,27.07,27.2825,1910,0
+GAB_K.US,D,20210104,000000,27.33,27.33,26.97,27,4304,0
+GAB_K.US,D,20210105,000000,27,27.4325,27,27.4,7372,0
+GAB_K.US,D,20210106,000000,27.2539,27.2539,26.66,26.82,5567,0
+GAB_K.US,D,20210107,000000,27.11,27.11,26.4,26.68,15492,0
+GAB_K.US,D,20210108,000000,26.6401,26.77,26.6,26.64,2093,0
+GAB_K.US,D,20210111,000000,26.7499,26.75,26.46,26.59,9601,0
+GAB_K.US,D,20210112,000000,26.55,26.55,26.06,26.15,9357,0
+GAB_K.US,D,20210113,000000,26.11,26.36,26.11,26.23,10096,0
+GAB_K.US,D,20210114,000000,26.22,26.33,26.16,26.16,4666,0
+GAB_K.US,D,20210115,000000,26.16,26.17,25.64,25.64,237853,0
+GAB_K.US,D,20210119,000000,25.79,25.97,25.7601,25.93,51483,0
+GAB_K.US,D,20210120,000000,25.9199,26.06,25.91,26.03,26514,0
+GAB_K.US,D,20210121,000000,25.99,26.14,25.8,26.11,34984,0
+GAB_K.US,D,20210122,000000,26.1,26.2,26.055,26.15,29358,0
+GAB_K.US,D,20210125,000000,26.22,26.2467,26.1001,26.2068,18261,0
+GAB_K.US,D,20210126,000000,26.16,26.2,26.1107,26.16,9108,0
+GAB_K.US,D,20210127,000000,26.05,26.23,25.89,25.91,29802,0
+GAB_K.US,D,20210128,000000,25.97,26.15,25.97,26.13,21679,0
+GAB_K.US,D,20210129,000000,26.1,26.1496,25.92,26.06,15746,0
+GAB_K.US,D,20210201,000000,26.08,26.1996,26.08,26.1276,5078,0
+GAB_K.US,D,20210202,000000,26.16,26.32,26.16,26.32,11384,0
+GAB_K.US,D,20210203,000000,26.2205,26.2594,26.149,26.2594,2502,0
+GAB_K.US,D,20210204,000000,26.24,26.24,26.1027,26.1506,4431,0
+GAB_K.US,D,20210205,000000,26.22,26.24,26.16,26.24,9131,0
+GAB_K.US,D,20210208,000000,26.2,26.2142,26.16,26.16,4451,0
+GAB_K.US,D,20210209,000000,26.21,26.23,26.15,26.2,4940,0
+GAB_K.US,D,20210210,000000,26.17,26.202,26.14,26.195,5352,0
+GAB_K.US,D,20210211,000000,26.19,26.19,26.16,26.18,1969,0
+GAB_K.US,D,20210212,000000,26.2068,26.2068,26.05,26.15,8927,0
+GAB_K.US,D,20210216,000000,26.11,26.11,25.9299,25.94,42779,0
+GAB_K.US,D,20210217,000000,26,26.07,25.95,25.99,14909,0
+GAB_K.US,D,20210218,000000,25.94,26.13,25.94,26.1,30819,0
+GAB_K.US,D,20210219,000000,26.01,26.08,25.91,25.95,13508,0
+GAB_K.US,D,20210222,000000,25.9,26.0023,25.9,25.92,2587,0
+GAB_K.US,D,20210223,000000,25.96,25.9799,25.82,25.9788,3300,0
+GAB_K.US,D,20210224,000000,25.89,25.955,25.78,25.95,25820,0
+GAB_K.US,D,20210225,000000,25.85,25.97,25.7801,25.7901,19309,0
+GAB_K.US,D,20210226,000000,25.82,25.94,25.8001,25.94,5333,0
+GAB_K.US,D,20210301,000000,25.95,26.14,25.95,26.02,7269,0
+GAB_K.US,D,20210302,000000,26.2022,26.2022,25.98,26.0014,4367,0
+GAB_K.US,D,20210303,000000,26.06,26.14,25.83,26.09,11504,0
+GAB_K.US,D,20210304,000000,26.0899,26.0899,25.84,26.06,10072,0
+GAB_K.US,D,20210305,000000,26.05,26.07,25.8774,25.95,9237,0
+GAB_K.US,D,20210308,000000,26.02,26.08,26,26,2324,0
+GAB_K.US,D,20210309,000000,26,26.32,25.89,26.155,13276,0
+GAB_K.US,D,20210310,000000,26.14,26.14,26.0701,26.1094,5897,0
+GAB_K.US,D,20210311,000000,26.13,26.2036,26.12,26.1902,8900,0
+GAB_K.US,D,20210312,000000,26.06,26.16,26,26.16,7390,0
+GAB_K.US,D,20210315,000000,26.11,26.135,26.11,26.135,940,0
+GAB_K.US,D,20210316,000000,26.1,26.29,26.0552,26.25,9411,0
+GAB_K.US,D,20210317,000000,26.2176,26.2206,26.14,26.2206,2448,0
+GAB_K.US,D,20210318,000000,25.91,25.97,25.75,25.89,19642,0
+GAB_K.US,D,20210319,000000,25.87,25.89,25.8315,25.89,7127,0
+GAB_K.US,D,20210322,000000,25.8999,25.98,25.85,25.98,3866,0
+GAB_K.US,D,20210323,000000,25.9667,25.97,25.89,25.97,6649,0
+GAB_K.US,D,20210324,000000,26.02,26.0481,25.87,26.03,8017,0
+GAB_K.US,D,20210325,000000,25.91,26.0278,25.9,25.98,5886,0
+GAB_K.US,D,20210326,000000,25.89,25.96,25.89,25.96,1394,0
+GAB_K.US,D,20210329,000000,25.975,26.01,25.84,26.01,9784,0
+GAB_K.US,D,20210330,000000,25.99,26.01,25.83,26.01,6131,0
+GAB_K.US,D,20210331,000000,26.0299,26.0299,25.926,26.02,3157,0
+GAB_K.US,D,20210401,000000,25.9634,26.07,25.96,26.05,13497,0
+GAB_K.US,D,20210405,000000,26.06,26.15,25.98,26.15,8053,0
+GAB_K.US,D,20210406,000000,26.15,26.24,26.14,26.24,7772,0
+GAB_K.US,D,20210407,000000,26.2229,26.2229,26.1126,26.15,6437,0
+GAB_K.US,D,20210408,000000,26.1865,26.1938,26.1671,26.19,3520,0
+GAB_K.US,D,20210409,000000,26.19,26.295,26.19,26.28,9667,0
+GAB_K.US,D,20210412,000000,26.27,26.27,26.1601,26.27,3515,0
+GAB_K.US,D,20210413,000000,26.25,26.28,26.24,26.28,4349,0
+GAB_K.US,D,20210414,000000,26.2896,26.29,26.25,26.25,4504,0
+GAB_K.US,D,20210415,000000,26.3116,26.32,26.27,26.2922,2181,0
+GAB_K.US,D,20210416,000000,26.3,26.34,26.3,26.3148,6305,0
+GAB_K.US,D,20210419,000000,26.2871,26.3047,26.245,26.29,816,0
+GAB_K.US,D,20210420,000000,26.29,26.3067,26.1915,26.3,2143,0
+GAB_K.US,D,20210421,000000,26.21,26.3353,26.2047,26.29,2545,0
+GAB_K.US,D,20210422,000000,26.3208,26.3208,26.19,26.29,3813,0
+GAB_K.US,D,20210423,000000,26.25,26.29,26.25,26.25,2200,0
+GAB_K.US,D,20210426,000000,26.25,26.33,26.25,26.32,2451,0
+GAB_K.US,D,20210427,000000,26.31,26.31,26.31,26.31,221,0
+GAB_K.US,D,20210428,000000,26.245,26.31,26.2,26.31,2598,0
+GAB_K.US,D,20210429,000000,26.2191,26.2725,26.2191,26.2725,536,0
+GAB_K.US,D,20210430,000000,26.26,26.26,26.2,26.2,2140,0
+GAB_K.US,D,20210503,000000,26.22,26.29,26.22,26.255,7661,0
+GAB_K.US,D,20210504,000000,26.3,26.32,26.22,26.3143,6070,0
+GAB_K.US,D,20210505,000000,26.328,26.39,26.25,26.26,2308,0
+GAB_K.US,D,20210506,000000,26.3307,26.39,26.25,26.25,1468,0
+GAB_K.US,D,20210507,000000,26.31,26.41,26.2906,26.3499,4071,0
+GAB_K.US,D,20210510,000000,26.3,26.36,26.3,26.31,6701,0
+GAB_K.US,D,20210511,000000,26.2799,26.2799,26.185,26.23,6673,0
+GAB_K.US,D,20210512,000000,26.15,26.19,26.11,26.18,4076,0
+GAB_K.US,D,20210513,000000,26.13,26.2486,26.1101,26.12,4456,0
+GAB_K.US,D,20210514,000000,26.22,26.31,26.22,26.31,1408,0
+GAB_K.US,D,20210517,000000,26.1913,26.2668,26.18,26.25,4227,0
+GAB_K.US,D,20210518,000000,26.3199,26.3199,26.3199,26.3199,818,0
+GAB_K.US,D,20210520,000000,26.29,26.34,26.24,26.34,4402,0
+GAB_K.US,D,20210521,000000,26.33,26.36,26.24,26.36,1522,0
+GAB_K.US,D,20210524,000000,26.325,26.41,26.325,26.41,6498,0
+GAB_K.US,D,20210525,000000,26.32,26.48,26.32,26.48,10170,0
+GAB_K.US,D,20210526,000000,26.48,26.48,26.442,26.442,1445,0
+GAB_K.US,D,20210527,000000,26.4104,26.43,26.4104,26.43,661,0
+GAB_K.US,D,20210528,000000,26.4101,26.47,26.41,26.44,4875,0
+GAB_K.US,D,20210602,000000,26.44,26.55,26.44,26.55,3990,0
+GAB_K.US,D,20210603,000000,26.4892,26.56,26.475,26.56,1650,0
+GAB_K.US,D,20210604,000000,26.55,26.56,26.52,26.52,1026,0
+GAB_K.US,D,20210607,000000,26.57,26.57,26.56,26.56,1830,0
+GAB_K.US,D,20210608,000000,26.5324,26.5435,26.475,26.475,825,0
+GAB_K.US,D,20210609,000000,26.52,26.55,26.48,26.5202,4425,0
+GAB_K.US,D,20210610,000000,26.43,26.57,26.43,26.57,6442,0
+GAB_K.US,D,20210611,000000,26.5,26.57,26.5,26.57,1128,0
+GAB_K.US,D,20210615,000000,26.58,26.6,26.495,26.6,4785,0
+GAB_K.US,D,20210616,000000,26.5202,26.6,26.5202,26.6,1216,0
+GAB_K.US,D,20210617,000000,26.6,26.63,26.52,26.61,13721,0
+GAB_K.US,D,20210618,000000,26.42,26.45,26.38,26.45,4285,0
+GAB_K.US,D,20210621,000000,26.385,26.45,26.385,26.45,2125,0
+GAB_K.US,D,20210622,000000,26.45,26.495,26.45,26.495,2000,0
+GAB_K.US,D,20210623,000000,26.53,26.58,26.475,26.57,2980,0
+GAB_K.US,D,20210624,000000,26.65,26.65,26.5105,26.59,1166,0
+GAB_K.US,D,20210625,000000,26.49,26.59,26.45,26.45,2432,0
+GAB_K.US,D,20210628,000000,26.57,26.57,26.465,26.5,4819,0
+GAB_K.US,D,20210629,000000,26.55,26.569,26.55,26.55,1542,0
+GAB_K.US,D,20210630,000000,26.57,26.63,26.535,26.535,2326,0
+GAB_K.US,D,20210701,000000,26.55,26.65,26.54,26.65,6356,0
+GAB_K.US,D,20210702,000000,26.63,26.7,26.59,26.5938,2946,0
+GAB_K.US,D,20210706,000000,26.7,26.7,26.59,26.7,1839,0
+GAB_K.US,D,20210707,000000,26.73,26.73,26.73,26.73,933,0
+GAB_K.US,D,20210708,000000,26.7299,26.73,26.7299,26.7299,1041,0
+GAB_K.US,D,20210709,000000,26.6501,26.7899,26.5,26.7314,11817,0
+GAB_K.US,D,20210712,000000,26.748,26.7899,26.7302,26.7302,1300,0
+GAB_K.US,D,20210713,000000,26.78,26.79,26.74,26.78,3742,0
+GAB_K.US,D,20210714,000000,26.78,26.78,26.7799,26.7799,766,0
+GAB_K.US,D,20210715,000000,26.7078,26.7078,26.6,26.6,3005,0
+GAB_K.US,D,20210716,000000,26.6,26.65,26.575,26.575,950,0
+GAB_K.US,D,20210719,000000,26.503,26.503,26.503,26.503,276,0
+GAB_K.US,D,20210720,000000,26.63,26.63,26.5,26.5989,1950,0
+GAB_K.US,D,20210721,000000,26.6,26.6,26.48,26.56,1575,0
+GAB_K.US,D,20210722,000000,26.6434,26.6434,26.59,26.59,1939,0
+GAB_K.US,D,20210723,000000,26.4801,26.6,26.4801,26.6,950,0
+GAB_K.US,D,20210726,000000,26.5101,26.6,26.51,26.6,7553,0
+GAB_K.US,D,20210727,000000,26.5,26.54,26.5,26.5199,1578,0
+GAB_K.US,D,20210728,000000,26.63,26.63,26.565,26.6047,1384,0
+GAB_K.US,D,20210729,000000,26.62,26.7391,26.61,26.7391,3270,0
+GAB_K.US,D,20210730,000000,26.71,26.8,26.71,26.7201,5382,0
+GAB_K.US,D,20210802,000000,26.779,26.78,26.62,26.78,1702,0
+GAB_K.US,D,20210803,000000,26.665,26.7001,26.665,26.7001,910,0
+GAB_K.US,D,20210804,000000,26.7686,26.85,26.7,26.8487,4782,0
+GAB_K.US,D,20210805,000000,26.8,26.8495,26.7989,26.835,1700,0
+GAB_K.US,D,20210806,000000,26.7401,26.825,26.7401,26.825,1143,0
+GAB_K.US,D,20210809,000000,26.78,26.89,26.75,26.89,13674,0
+GAB_K.US,D,20210810,000000,26.75,26.75,26.75,26.75,1600,0
+GAB_K.US,D,20210811,000000,26.74,26.74,26.74,26.74,1250,0
+GAB_K.US,D,20210812,000000,26.8004,26.8004,26.62,26.72,2448,0
+GAB_K.US,D,20210813,000000,26.839,26.8883,26.46,26.48,43819,0
+GAB_K.US,D,20210816,000000,26.52,26.52,26.41,26.49,6066,0
+GAB_K.US,D,20210817,000000,26.45,26.49,26.4397,26.47,2575,0
+GAB_K.US,D,20210818,000000,26.4,26.57,26.4,26.55,16161,0
+GAB_K.US,D,20210819,000000,26.51,26.57,26.5,26.57,6934,0
+GAB_K.US,D,20210820,000000,26.57,26.6,26.5658,26.59,6440,0
+GAB_K.US,D,20210823,000000,26.59,26.63,26.59,26.6,9483,0
+GAB_K.US,D,20210824,000000,26.62,26.62,26.5394,26.61,2304,0
+GAB_K.US,D,20210825,000000,26.5558,26.61,26.5558,26.61,1020,0
+GAB_K.US,D,20210826,000000,26.55,26.55,26.41,26.52,20300,0
+GAB_K.US,D,20210827,000000,26.46,26.52,26.42,26.52,6018,0
+GAB_K.US,D,20210830,000000,26.52,26.59,26.475,26.57,9131,0
+GAB_K.US,D,20210831,000000,26.485,26.56,26.485,26.56,600,0
+GAB_K.US,D,20210901,000000,26.46,26.6,26.46,26.6,5530,0
+GAB_K.US,D,20210902,000000,26.6,26.6,26.565,26.6,4550,0
+GAB_K.US,D,20210903,000000,26.57,26.6,26.47,26.59,7020,0
+GAB_K.US,D,20210907,000000,26.58,26.58,26.5,26.58,700,0
+GAB_K.US,D,20210908,000000,26.55,26.59,26.511,26.59,3186,0
+GAB_K.US,D,20210909,000000,26.5887,26.59,26.5091,26.59,6519,0
+GAB_K.US,D,20210910,000000,26.52,26.61,26.52,26.6,13638,0
+GAB_K.US,D,20210913,000000,26.66,26.6899,26.6009,26.68,10999,0
+GAB_K.US,D,20210914,000000,26.6,26.67,26.52,26.67,4999,0
+GAB_K.US,D,20210915,000000,26.5562,26.75,26.5562,26.75,2400,0
+GAB_K.US,D,20210916,000000,26.76,26.84,26.72,26.82,9321,0
+GAB_K.US,D,20210917,000000,26.56,26.64,26.47,26.58,9671,0
+GAB_K.US,D,20210920,000000,26.56,26.57,26.53,26.55,7043,0
+GAB_K.US,D,20210921,000000,26.49,26.52,26.4316,26.52,2711,0
+GAB_K.US,D,20210922,000000,26.4281,26.55,26.4281,26.55,5662,0
+GAB_K.US,D,20210923,000000,26.59,26.59,26.5517,26.5517,4810,0
+GAB_K.US,D,20210924,000000,26.42,26.55,26.42,26.55,3700,0
+GAB_K.US,D,20210927,000000,26.47,26.56,26.47,26.56,6152,0
+GAB_K.US,D,20210928,000000,26.53,26.55,26.3,26.44,3825,0
+GAB_K.US,D,20210929,000000,26.36,26.5399,26.36,26.48,17082,0
+GAB_K.US,D,20210930,000000,26.53,26.53,26.45,26.45,4300,0
+GAB_K.US,D,20211001,000000,26.54,26.55,26.518,26.5491,12768,0
+GAB_K.US,D,20211004,000000,26.52,26.53,26.4127,26.46,10419,0
+GAB_K.US,D,20211005,000000,26.492,26.51,26.35,26.49,5433,0
+GAB_K.US,D,20211006,000000,26.515,26.52,26.515,26.52,200,0
+GAB_K.US,D,20211008,000000,26.455,26.455,26.455,26.455,458,0
+GAB_K.US,D,20211011,000000,26.4001,26.5,26.4001,26.5,501,0
+GAB_K.US,D,20211012,000000,26.475,26.5,26.47,26.47,2163,0
+GAB_K.US,D,20211013,000000,26.5,26.58,26.46,26.551,2885,0
+GAB_K.US,D,20211014,000000,26.5,26.6,26.5,26.52,5435,0
+GAB_K.US,D,20211015,000000,26.54,26.5992,26.54,26.5992,2292,0
+GAB_K.US,D,20211018,000000,26.5034,26.59,26.5034,26.59,510,0
+GAB_K.US,D,20211019,000000,26.5,26.556,26.39,26.425,4013,0
+GAB_K.US,D,20211020,000000,26.55,26.55,26.4402,26.5,4131,0
+GAB_K.US,D,20211022,000000,26.54,26.64,26.45,26.59,8153,0
+GAB_K.US,D,20211025,000000,26.65,26.65,26.6145,26.6186,902,0
+GAB_K.US,D,20211026,000000,26.5651,26.645,26.5651,26.6,2511,0
+GAB_K.US,D,20211027,000000,26.6,26.645,26.5704,26.6,6603,0
+GAB_K.US,D,20211029,000000,26.6,26.6,26.59,26.59,2810,0
+GAB_K.US,D,20211101,000000,26.6173,26.6173,26.6173,26.6173,555,0
+GAB_K.US,D,20211103,000000,26.575,26.575,26.44,26.44,19458,0
+GAB_K.US,D,20211104,000000,26.46,26.53,26.46,26.52,4426,0
+GAB_K.US,D,20211105,000000,26.5099,26.515,26.495,26.51,1974,0
+GAB_K.US,D,20211108,000000,26.48,26.53,26.48,26.51,4898,0
+GAB_K.US,D,20211109,000000,26.52,26.5232,26.51,26.52,1130,0
+GAB_K.US,D,20211110,000000,26.5206,26.54,26.4,26.45,9131,0
+GAB_K.US,D,20211111,000000,26.51,26.52,26.47,26.47,5362,0
+GAB_K.US,D,20211112,000000,26.478,26.52,26.478,26.5,2715,0
+GAB_K.US,D,20211115,000000,26.53,26.54,26.5,26.5067,6600,0
+GAB_K.US,D,20211116,000000,26.5,26.5,26.38,26.41,3069,0
+GAB_K.US,D,20211117,000000,26.3501,26.409,26.3501,26.4,1549,0
+GAB_K.US,D,20211118,000000,26.375,26.375,26.375,26.375,622,0
+GAB_K.US,D,20211119,000000,26.5,26.59,26.28,26.59,7772,0
+GAB_K.US,D,20211122,000000,26.4877,26.66,26.4877,26.65,5824,0
+GAB_K.US,D,20211123,000000,26.6114,26.6114,26.46,26.5834,2962,0
+GAB_K.US,D,20211124,000000,26.6399,26.6399,26.4301,26.5767,8599,0
+GAB_K.US,D,20211126,000000,26.4517,26.47,26.4195,26.4195,3400,0
+GAB_K.US,D,20211129,000000,26.49,26.49,26.45,26.49,3437,0
+GAB_K.US,D,20211130,000000,26.5,26.595,26.3117,26.48,11113,0
+GAB_K.US,D,20211201,000000,26.4755,26.55,26.3713,26.44,4052,0
+GAB_K.US,D,20211202,000000,26.53,26.53,26.52,26.53,360,0
+GAB_K.US,D,20211203,000000,26.41,26.86,26.41,26.86,49332,0
+GAB_K.US,D,20211206,000000,26.85,26.86,26.619,26.703,11087,0
+GAB_K.US,D,20211207,000000,26.78,26.8,26.75,26.8,2339,0
+GAB_K.US,D,20211208,000000,26.7981,26.7981,26.743,26.7981,1000,0
+GAB_K.US,D,20211209,000000,26.65,26.72,26.49,26.7,12859,0
+GAB_K.US,D,20211213,000000,26.5999,26.7,26.5201,26.68,5900,0
+GAB_K.US,D,20211214,000000,26.74,26.74,26.705,26.705,2791,0
+GAB_K.US,D,20211215,000000,26.54,26.625,26.54,26.625,396,0
+GAB_K.US,D,20211216,000000,26.32,26.54,26.32,26.54,1615,0
+GAB_K.US,D,20211217,000000,26.3,26.4297,26.29,26.4297,2184,0
+GAB_K.US,D,20211220,000000,26.5,26.5,26.195,26.2,34327,0
+GAB_K.US,D,20211221,000000,26.19,26.3784,26.19,26.2449,2757,0
+GAB_K.US,D,20211222,000000,26.24,26.39,26.24,26.35,6910,0
+GAB_K.US,D,20211223,000000,26.366,26.366,26.21,26.3,15006,0
+GAB_K.US,D,20211227,000000,26.27,26.4099,26.27,26.305,10528,0
+GAB_K.US,D,20211228,000000,26.3,26.4,26.3,26.38,9779,0
+GAB_K.US,D,20211229,000000,26.37,26.4599,26.31,26.395,7928,0
+GAB_K.US,D,20211230,000000,26.44,26.45,26.385,26.4,2613,0
+GAB_K.US,D,20211231,000000,26.44,26.44,26.44,26.44,301,0
+GAB_K.US,D,20220103,000000,26.43,26.43,26.27,26.31,8152,0
+GAB_K.US,D,20220104,000000,26.27,26.29,26.15,26.22,10831,0
+GAB_K.US,D,20220105,000000,26.18,26.3,26.18,26.21,5075,0
+GAB_K.US,D,20220106,000000,26.19,26.3389,26.19,26.3389,1248,0
+GAB_K.US,D,20220107,000000,26.31,26.3199,26.3,26.3199,2840,0
+GAB_K.US,D,20220110,000000,26.3199,26.3199,26.24,26.29,3300,0
+GAB_K.US,D,20220111,000000,26.28,26.32,26.27,26.32,4313,0
+GAB_K.US,D,20220112,000000,26.31,26.35,26.19,26.25,10659,0
+GAB_K.US,D,20220113,000000,26.29,26.29,26.29,26.29,105,0
+GAB_K.US,D,20220114,000000,26.22,26.22,26.22,26.22,170,0
+GAB_K.US,D,20220118,000000,26.15,26.24,26.15,26.2,9819,0
+GAB_K.US,D,20220119,000000,26.23,26.23,26.22,26.22,1320,0
+GAB_K.US,D,20220120,000000,26.16,26.2,26.15,26.17,3810,0
+GAB_K.US,D,20220121,000000,26.2,26.23,26.06,26.08,12142,0
+GAB_K.US,D,20220124,000000,26.07,26.0724,25.73,25.9,14657,0
+GAB_K.US,D,20220125,000000,25.97,26,25.83,25.83,4260,0
+GAB_K.US,D,20220126,000000,25.84,25.87,25.74,25.87,5000,0
+GAB_K.US,D,20220127,000000,25.76,25.85,25.74,25.77,25517,0
+GAB_K.US,D,20220128,000000,25.74,25.94,25.74,25.94,1531,0
+GAB_K.US,D,20220131,000000,25.8794,25.9323,25.852,25.865,4096,0
+GAB_K.US,D,20220201,000000,25.8,26.16,25.8,26.14,11358,0
+GAB_K.US,D,20220202,000000,26.12,26.12,25.8,25.8,3364,0
+GAB_K.US,D,20220203,000000,25.8,26.1069,25.8,25.8,2438,0
+GAB_K.US,D,20220204,000000,25.8,25.8406,25.63,25.7,6649,0
+GAB_K.US,D,20220207,000000,25.7,25.95,25.7,25.7,8400,0
+GAB_K.US,D,20220208,000000,25.7,25.79,25.43,25.43,12350,0
+GAB_K.US,D,20220209,000000,25.54,25.57,25.39,25.39,10905,0
+GAB_K.US,D,20220210,000000,25.39,25.39,24.96,25.1719,5826,0
+GAB_K.US,D,20220211,000000,25.06,25.25,25.06,25.1,17606,0
+GAB_K.US,D,20220214,000000,24.95,25.15,24.22,24.8236,59860,0
+GAB_K.US,D,20220215,000000,24.42,25.15,24.42,25.08,7457,0
+GAB_K.US,D,20220216,000000,25.04,25.15,24.87,25.15,7032,0
+GAB_K.US,D,20220217,000000,25.14,25.14,24.68,24.92,11645,0
+GAB_K.US,D,20220218,000000,25.09,25.14,24.82,24.9,12576,0
+GAB_K.US,D,20220222,000000,24.99,25.07,24.7504,25.04,11434,0
+GAB_K.US,D,20220223,000000,25.04,25.04,24.89,24.91,9845,0
+GAB_K.US,D,20220224,000000,24.68,25.03,24.66,24.93,12495,0
+GAB_K.US,D,20220225,000000,25.05,25.12,25,25.09,3463,0
+GAB_K.US,D,20220228,000000,25.15,25.29,25.0015,25.0015,9347,0
+GAB_K.US,D,20220301,000000,25.25,25.37,25,25.29,7725,0
+GAB_K.US,D,20220302,000000,25.15,25.22,25.15,25.22,2152,0
+GAB_K.US,D,20220303,000000,25.32,25.4178,25.0143,25.2503,4338,0
+GAB_K.US,D,20220304,000000,25.4167,25.4167,25.4167,25.4167,1000,0
+GAB_K.US,D,20220307,000000,25.37,25.37,25.03,25.17,16800,0
+GAB_K.US,D,20220308,000000,25.16,25.16,25,25,6608,0
+GAB_K.US,D,20220309,000000,25.23,25.25,25.09,25.09,1409,0
+GAB_K.US,D,20220310,000000,25.09,25.1447,25,25.0001,3795,0
+GAB_K.US,D,20220311,000000,25.0001,25.1488,24.91,24.935,10408,0
+GAB_K.US,D,20220314,000000,25,25.14,24.805,24.83,9190,0
+GAB_K.US,D,20220315,000000,25,25.0947,25,25.09,2738,0
+GAB_K.US,D,20220316,000000,25.09,25.24,25.09,25.21,3117,0
+GAB_K.US,D,20220317,000000,25.1974,25.3,25.1974,25.25,4313,0
+GAB_K.US,D,20220318,000000,25.1,25.11,25.055,25.055,2282,0
+GAB_K.US,D,20220321,000000,25.1,25.1,25,25.07,2063,0
+GAB_K.US,D,20220322,000000,25,25.05,24.7618,24.9474,8901,0
+GAB_K.US,D,20220323,000000,24.93,24.99,24.7999,24.8,6434,0
+GAB_K.US,D,20220324,000000,24.9,24.9,24.72,24.79,2891,0
+GAB_K.US,D,20220325,000000,24.8773,24.98,24.83,24.8578,10181,0
+GAB_K.US,D,20220328,000000,24.92,24.95,24.8,24.83,9186,0
+GAB_K.US,D,20220329,000000,24.89,24.98,24.8,24.8,5100,0
+GAB_K.US,D,20220330,000000,24.92,24.99,24.91,24.92,7634,0
+GAB_K.US,D,20220331,000000,24.99,25.07,24.9491,25.07,3989,0
+GAB_K.US,D,20220401,000000,25.09,25.25,24.9,25.09,9156,0
+GAB_K.US,D,20220404,000000,25.07,25.07,25.0301,25.0301,1034,0
+GAB_K.US,D,20220405,000000,25.16,25.23,24.23,24.73,15862,0
+GAB_K.US,D,20220406,000000,24.58,24.6809,24.58,24.63,4052,0
+GAB_K.US,D,20220407,000000,24.65,24.65,24.485,24.53,2024,0
+GAB_K.US,D,20220408,000000,24.58,24.5845,24.46,24.5148,3933,0
+GAB_K.US,D,20220411,000000,24.51,24.51,24.12,24.25,10688,0
+GAB_K.US,D,20220412,000000,24.2,24.48,23.82,23.84,8215,0
+GAB_K.US,D,20220413,000000,23.81,23.82,23.36,23.4062,22941,0
+GAB_K.US,D,20220414,000000,23.28,23.5,23.28,23.42,5666,0
+GAB_K.US,D,20220418,000000,23.5,23.5,23.24,23.25,7346,0
+GAB_K.US,D,20220419,000000,23.2701,23.42,23.13,23.21,8005,0
+GAB_K.US,D,20220420,000000,23.2099,23.39,23.01,23.3899,20330,0
+GAB_K.US,D,20220421,000000,23.74,23.74,23.18,23.36,17034,0
+GAB_K.US,D,20220422,000000,23.45,23.55,23.35,23.35,23501,0
+GAB_K.US,D,20220425,000000,23.41,23.876,23.41,23.4801,3416,0
+GAB_K.US,D,20220426,000000,23.44,23.44,23.2698,23.33,7569,0
+GAB_K.US,D,20220427,000000,23.15,23.8086,23.15,23.2522,3975,0
+GAB_K.US,D,20220428,000000,23.23,23.28,23.13,23.26,8333,0
+GAB_K.US,D,20220429,000000,23.26,23.7077,23,23,26143,0
+GAB_K.US,D,20220502,000000,23.29,23.48,23.1301,23.47,12444,0
+GAB_K.US,D,20220503,000000,23.58,23.58,23.2,23.29,6229,0
+GAB_K.US,D,20220504,000000,23.41,23.58,23.41,23.55,5898,0
+GAB_K.US,D,20220505,000000,23.325,23.4,23.2516,23.4,2174,0
+GAB_K.US,D,20220506,000000,23.32,23.55,23.32,23.36,3646,0
+GAB_K.US,D,20220509,000000,23.085,23.5,23.085,23.5,3282,0
+GAB_K.US,D,20220510,000000,23.235,23.95,23.235,23.24,9993,0
+GAB_K.US,D,20220511,000000,23.24,23.7316,23,23.6701,4326,0
+GAB_K.US,D,20220512,000000,23.5,23.5,22.7377,22.9,10877,0
+GAB_K.US,D,20220513,000000,23.3,23.4854,22.6851,23.28,5669,0
+GAB_K.US,D,20220517,000000,23.19,23.33,23.19,23.2806,1681,0
+GAB_K.US,D,20220518,000000,23.23,23.65,23.2263,23.2848,8278,0
+GAB_K.US,D,20220519,000000,23.31,23.6397,23.02,23.4649,7147,0
+GAB_K.US,D,20220520,000000,23.07,23.225,22.7602,22.96,26177,0
+GAB_K.US,D,20220523,000000,22.872,22.96,22.872,22.94,2851,0
+GAB_K.US,D,20220524,000000,23.1,23.1,22.8,22.91,7284,0
+GAB_K.US,D,20220525,000000,22.89,23.25,22.89,23.1577,2256,0
+GAB_K.US,D,20220526,000000,23.11,23.4,22.983,23.2,2597,0
+GAB_K.US,D,20220527,000000,23.16,23.7299,23.16,23.56,4043,0
+GAB_K.US,D,20220531,000000,23.6,23.6,23.31,23.57,2249,0
+GAB_K.US,D,20220601,000000,23.57,23.87,23.21,23.74,10587,0
+GAB_K.US,D,20220602,000000,23.74,23.92,23.21,23.89,3903,0
+GAB_K.US,D,20220603,000000,23.9,24.08,23.38,23.75,6076,0
+GAB_K.US,D,20220606,000000,23.49,23.6,23.48,23.6,3883,0
+GAB_K.US,D,20220607,000000,23.55,24.18,23.55,24.18,1421,0
+GAB_K.US,D,20220608,000000,23.7333,24.29,23.7333,24.11,6412,0
+GAB_K.US,D,20220609,000000,24.65,24.87,24.08,24.54,16238,0
+GAB_K.US,D,20220610,000000,24.1024,24.4,23.6101,23.6101,12018,0
+GAB_K.US,D,20220613,000000,23.5,24.68,23.13,23.5239,4097,0
+GAB_K.US,D,20220614,000000,23.25,23.87,23.25,23.8183,4454,0
+GAB_K.US,D,20220615,000000,23.9,24.55,23.75,23.93,7587,0
+GAB_K.US,D,20220616,000000,23.31,24.3,23.26,23.3,2793,0
+GAB_K.US,D,20220617,000000,23.25,23.73,22.9401,23.59,8734,0
+GAB_K.US,D,20220621,000000,23.49,23.75,23.25,23.54,16116,0
+GAB_K.US,D,20220622,000000,23.25,23.6,23.21,23.55,10545,0
+GAB_K.US,D,20220623,000000,23.52,23.53,23.3,23.31,631,0
+GAB_K.US,D,20220624,000000,23.42,23.6,23.23,23.43,5290,0
+GAB_K.US,D,20220627,000000,23.52,23.52,23.52,23.52,225,0
+GAB_K.US,D,20220628,000000,23.8216,23.8216,23.2,23.36,4511,0
+GAB_K.US,D,20220629,000000,23.36,23.749,23.3,23.65,2200,0
+GAB_K.US,D,20220630,000000,23.69,23.69,23.6047,23.6047,729,0
+GAB_K.US,D,20220701,000000,23.61,23.61,23.25,23.5,4050,0
+GAB_K.US,D,20220705,000000,23.4523,23.66,23.1301,23.5186,4174,0
+GAB_K.US,D,20220706,000000,23.49,23.55,23.2252,23.5,4793,0
+GAB_K.US,D,20220707,000000,23.64,24.08,23.55,23.55,8896,0
+GAB_K.US,D,20220708,000000,23.5,23.7338,23.25,23.7338,6105,0
+GAB_K.US,D,20220711,000000,23.47,23.5595,23.35,23.46,4040,0
+GAB_K.US,D,20220712,000000,23.57,23.57,23.35,23.38,1891,0
+GAB_K.US,D,20220713,000000,23.15,23.65,23.15,23.33,1936,0
+GAB_K.US,D,20220714,000000,23.24,23.73,23.24,23.58,8714,0
+GAB_K.US,D,20220718,000000,23.93,24.35,23.7055,23.89,3159,0
+GAB_K.US,D,20220719,000000,24.05,24.05,23.99,23.99,939,0
+GAB_K.US,D,20220720,000000,24.01,24.01,24.01,24.01,579,0
+GAB_K.US,D,20220721,000000,24.13,24.1422,23.734,23.9999,5491,0
+GAB_K.US,D,20220722,000000,24.0992,24.2,24.0114,24.0114,2350,0
+GAB_K.US,D,20220725,000000,24.01,24.01,24.01,24.01,781,0
+GAB_K.US,D,20220726,000000,24.1592,24.25,24.1561,24.25,4645,0
+GAB_K.US,D,20220728,000000,23.9578,24.5,23.9101,24.35,2171,0
+GAB_K.US,D,20220729,000000,24.1701,24.4,24.1,24.29,3920,0
+GAB_K.US,D,20220801,000000,24.59,24.71,24.46,24.4711,1400,0
+GAB_K.US,D,20220802,000000,24.67,24.72,24.4,24.4,4398,0
+GAB_K.US,D,20220803,000000,24.57,24.57,24.5571,24.5571,481,0
+GAB_K.US,D,20220804,000000,24.41,24.43,24.4,24.4,1700,0
+GAB_K.US,D,20220805,000000,24.5,24.5,24.5,24.5,427,0
+GAB_K.US,D,20220808,000000,24.5264,24.54,24.3548,24.45,5530,0
+GAB_K.US,D,20220809,000000,24.32,24.35,24.32,24.35,800,0
+GAB_K.US,D,20220810,000000,24.4,24.4,24.17,24.17,1060,0
+GAB_K.US,D,20220811,000000,24.1,24.1,23.5861,24.0499,10509,0
+GAB_K.US,D,20220812,000000,24.07,24.5,24.06,24.5,600,0
+GAB_K.US,D,20220815,000000,24.5218,24.69,24.315,24.32,2477,0
+GAB_K.US,D,20220816,000000,24.67,24.7,24.16,24.2572,5349,0
+GAB_K.US,D,20220817,000000,24.42,24.6638,24.42,24.53,777,0
+GAB_K.US,D,20220818,000000,24.53,24.53,24.2054,24.25,1911,0
+GAB_K.US,D,20220819,000000,24.43,24.52,24.13,24.2,4130,0
+GAB_K.US,D,20220822,000000,24.06,24.06,23.9831,23.9831,686,0
+GAB_K.US,D,20220823,000000,24.04,24.05,23.9117,23.9117,1539,0
+GAB_K.US,D,20220824,000000,24.0499,24.05,24.0499,24.05,1698,0
+GAB_K.US,D,20220825,000000,24.338,24.53,24.21,24.3692,15094,0
+GAB_K.US,D,20220826,000000,24.2899,24.29,24.24,24.29,3445,0
+GAB_K.US,D,20220829,000000,24.29,24.29,23.96,23.97,1980,0
+GAB_K.US,D,20220830,000000,24.1656,24.5,24.05,24.05,9007,0
+GAB_K.US,D,20220831,000000,24.13,24.13,24.11,24.11,1803,0
+GAB_K.US,D,20220902,000000,24.49,24.49,24.4223,24.474,1535,0
+GAB_K.US,D,20220906,000000,24.36,24.36,23.8,24.04,9603,0
+GAB_K.US,D,20220907,000000,24.15,24.3584,24.01,24.0599,3540,0
+GAB_K.US,D,20220908,000000,23.9,23.9,23.78,23.78,3701,0
+GAB_K.US,D,20220909,000000,23.79,23.98,23.76,23.97,1491,0
+GAB_K.US,D,20220912,000000,24,24,24,24,525,0
+GAB_K.US,D,20220913,000000,23.8955,23.98,23.42,23.7,12068,0
+GAB_K.US,D,20220914,000000,23.52,23.9899,23.52,23.98,327,0
+GAB_K.US,D,20220915,000000,23.98,24,23.98,23.99,2900,0
+GAB_K.US,D,20220916,000000,23.535,23.8499,23.535,23.71,1124,0
+GAB_K.US,D,20220919,000000,23.99,23.99,23.31,23.35,3634,0
+GAB_K.US,D,20220920,000000,23.36,23.3999,22.85,23.0801,16677,0
+GAB_K.US,D,20220921,000000,23.08,23.08,22.8101,22.8101,7051,0
+GAB_K.US,D,20220922,000000,22.94,22.94,22.68,22.68,2778,0
+GAB_K.US,D,20220923,000000,22.58,22.938,21.86,22.2335,22017,0
+GAB_K.US,D,20220926,000000,22.38,22.4,21.55,21.8,18911,0
+GAB_K.US,D,20220927,000000,22.4499,22.4499,21.5,21.76,26518,0
+GAB_K.US,D,20220928,000000,21.5,22.28,21.26,21.64,32170,0
+GAB_K.US,D,20220929,000000,21.4,21.7618,21.2,21.3799,25097,0
+GAB_K.US,D,20220930,000000,21.45,21.71,21.318,21.7,5505,0
+GAB_K.US,D,20221003,000000,21.6151,21.74,21.5,21.6,6262,0
+GAB_K.US,D,20221004,000000,21.77,21.97,21.62,21.97,1201,0
+GAB_K.US,D,20221005,000000,21.86,22.05,21.695,22.05,3578,0
+GAB_K.US,D,20221006,000000,21.9273,22.0499,21.64,21.825,2457,0
+GAB_K.US,D,20221007,000000,21.69,22,21.61,22,3440,0
+GAB_K.US,D,20221010,000000,21.85,21.85,21.7,21.78,1857,0
+GAB_K.US,D,20221011,000000,21.7425,21.855,21.55,21.855,8195,0
+GAB_K.US,D,20221012,000000,21.78,21.83,21.6,21.6,700,0
+GAB_K.US,D,20221013,000000,21.58,21.84,21.5499,21.72,5446,0
+GAB_K.US,D,20221014,000000,21.85,21.85,21.55,21.63,3692,0
+GAB_K.US,D,20221017,000000,21.85,21.85,21.58,21.7,7480,0
+GAB_K.US,D,20221018,000000,21.84,21.84,21.5656,21.661,6148,0
+GAB_K.US,D,20221019,000000,21.52,21.7624,21.41,21.48,10926,0
+GAB_K.US,D,20221020,000000,21.69,21.6999,21.42,21.43,3763,0
+GAB_K.US,D,20221021,000000,21.39,21.71,21.337,21.5441,12531,0
+GAB_K.US,D,20221024,000000,21.39,21.56,21.3,21.3517,3651,0
+GAB_K.US,D,20221025,000000,21,21.4631,21,21.45,18512,0
+GAB_K.US,D,20221026,000000,21.04,21.6213,21,21.32,21893,0
+GAB_K.US,D,20221027,000000,21.2534,21.41,21.2,21.25,8342,0
+GAB_K.US,D,20221028,000000,21.465,21.6,21.3,21.6,3300,0
+GAB_K.US,D,20221031,000000,21.6,21.6,21.4,21.4799,24105,0
+GAB_K.US,D,20221101,000000,21.58,21.6,21.45,21.5,5670,0
+GAB_K.US,D,20221102,000000,21.5,21.565,21.38,21.5,51071,0
+GAB_K.US,D,20221103,000000,21.4,21.635,21.4,21.63,21318,0
+GAB_K.US,D,20221104,000000,21.8689,21.98,21.68,21.68,2618,0
+GAB_K.US,D,20221107,000000,21.955,21.955,21.45,21.45,14952,0
+GAB_K.US,D,20221108,000000,21.6,21.99,21.6,21.78,2147,0
+GAB_K.US,D,20221109,000000,21.855,21.9067,21.855,21.9067,2300,0
+GAB_K.US,D,20221110,000000,22.06,22.06,21.8016,21.9658,751,0
+GAB_K.US,D,20221111,000000,22,22.64,22,22.39,21739,0
+GAB_K.US,D,20221114,000000,22.46,22.49,22.305,22.41,3900,0
+GAB_K.US,D,20221115,000000,22.45,23.1,22.42,22.68,12075,0
+GAB_K.US,D,20221116,000000,22.8,22.8,22.4,22.4,11894,0
+GAB_K.US,D,20221117,000000,22.27,22.43,22.27,22.27,2307,0
+GAB_K.US,D,20221118,000000,22.5621,22.6899,22.23,22.6,6192,0
+GAB_K.US,D,20221121,000000,22.61,22.6538,22.24,22.5,13190,0
+GAB_K.US,D,20221122,000000,22.38,22.5,22.35,22.5,2993,0
+GAB_K.US,D,20221123,000000,22.6399,22.6399,22.5169,22.5616,1768,0
+GAB_K.US,D,20221125,000000,22.63,22.63,22.5911,22.5911,589,0
+GAB_K.US,D,20221128,000000,22.59,22.6399,22.13,22.13,7163,0
+GAB_K.US,D,20221129,000000,22.15,22.61,22.15,22.48,7279,0
+GAB_K.US,D,20221130,000000,22.45,22.45,22.3,22.3,7052,0
+GAB_K.US,D,20221201,000000,22.3214,22.47,22.3214,22.47,2241,0
+GAB_K.US,D,20221202,000000,22.3501,22.5225,22.35,22.4742,4254,0
+GAB_K.US,D,20221205,000000,22.37,22.59,22.37,22.59,2147,0
+GAB_K.US,D,20221206,000000,22.59,22.59,22.35,22.35,3084,0
+GAB_K.US,D,20221207,000000,22.35,22.4725,22.35,22.4725,2203,0
+GAB_K.US,D,20221208,000000,22.35,22.63,22.35,22.41,10715,0
+GAB_K.US,D,20221209,000000,22.3994,22.6287,22.35,22.6287,14988,0
+GAB_K.US,D,20221213,000000,22.62,22.64,22.395,22.48,4174,0
+GAB_K.US,D,20221214,000000,22.5617,23.01,22.5505,22.5505,19135,0
+GAB_K.US,D,20221215,000000,22.61,22.75,22.3901,22.59,7792,0
+GAB_K.US,D,20221216,000000,22.28,22.7999,22.1173,22.5242,2477,0
+GAB_K.US,D,20221219,000000,22.27,22.27,22.05,22.27,4613,0
+GAB_K.US,D,20221220,000000,22.04,22.2,22.03,22.04,9967,0
+GAB_K.US,D,20221221,000000,22.05,22.19,21.835,21.99,15169,0
+GAB_K.US,D,20221222,000000,22.04,22.1087,21.76,21.8977,12785,0
+GAB_K.US,D,20221223,000000,21.81,21.81,21.81,21.81,1747,0
+GAB_K.US,D,20221227,000000,21.96,21.96,21.82,21.85,3862,0
+GAB_K.US,D,20221228,000000,21.85,22.0599,21.79,21.83,10346,0
+GAB_K.US,D,20221229,000000,21.83,22,21.8,21.8585,15372,0
+GAB_K.US,D,20221230,000000,21.94,22.105,21.83,21.83,12026,0
+GAB_K.US,D,20230103,000000,22.2183,22.24,21.9,21.9,2183,0
+GAB_K.US,D,20230104,000000,22.045,22.1282,21.98,22.1,3155,0
+GAB_K.US,D,20230105,000000,21.9579,22.3484,21.9579,22.29,4339,0
+GAB_K.US,D,20230106,000000,22.175,22.63,22.175,22.545,5953,0
+GAB_K.US,D,20230109,000000,22.4736,22.86,22.4736,22.7701,3286,0
+GAB_K.US,D,20230110,000000,22.38,22.74,22.38,22.74,1191,0
+GAB_K.US,D,20230111,000000,22.57,23.58,22.47,22.7,12796,0
+GAB_K.US,D,20230112,000000,23.05,23.2,22.51,22.9,12876,0
+GAB_K.US,D,20230113,000000,23.2,23.29,22.95,23.05,3603,0
+GAB_K.US,D,20230117,000000,23.09,23.09,22.46,22.9637,14369,0
+GAB_K.US,D,20230118,000000,22.98,23.08,22.93,23.08,1625,0
+GAB_K.US,D,20230119,000000,22.66,23.07,22.66,22.86,1616,0
+GAB_K.US,D,20230120,000000,22.84,23.07,22.84,23,2003,0
+GAB_K.US,D,20230123,000000,22.92,23.3399,22.92,23.3399,3897,0
+GAB_K.US,D,20230124,000000,23.29,23.34,23.07,23.16,4750,0
+GAB_K.US,D,20230125,000000,23.04,23.2322,22.9,23.11,8118,0
+GAB_K.US,D,20230126,000000,22.93,23.0307,22.91,23.0307,1717,0
+GAB_K.US,D,20230127,000000,23.1269,23.1269,23.1269,23.1269,258,0
+GAB_K.US,D,20230130,000000,23.11,23.11,22.94,23.0001,1435,0
+GAB_K.US,D,20230131,000000,23.09,23.09,22.85,22.97,1976,0
+GAB_K.US,D,20230201,000000,23.068,23.18,22.95,22.95,2513,0
+GAB_K.US,D,20230202,000000,23.1737,23.23,23.0853,23.23,3049,0
+GAB_K.US,D,20230203,000000,23.2,23.3005,23.1,23.1,4223,0
+GAB_K.US,D,20230206,000000,23.19,23.29,23.045,23.17,7300,0
+GAB_K.US,D,20230207,000000,23.1449,23.19,23.0595,23.09,3622,0
+GAB_K.US,D,20230208,000000,23.109,23.23,23.109,23.23,4761,0
+GAB_K.US,D,20230209,000000,23.26,23.56,23.11,23.2228,4307,0
+GAB_K.US,D,20230210,000000,23.23,23.23,23.23,23.23,240,0
+GAB_K.US,D,20230213,000000,23.3,23.3,23.02,23.1089,2987,0
+GAB_K.US,D,20230214,000000,22.97,23.14,22.97,23.14,2760,0
+GAB_K.US,D,20230215,000000,23.05,23.14,22.95,22.9519,3559,0
+GAB_K.US,D,20230216,000000,22.99,23.1436,22.58,22.682,5428,0
+GAB_K.US,D,20230217,000000,22.58,22.775,22.51,22.775,7344,0
+GAB_K.US,D,20230221,000000,22.64,22.64,22.36,22.36,2732,0
+GAB_K.US,D,20230222,000000,22.275,22.54,22.275,22.54,2899,0
+GAB_K.US,D,20230223,000000,22.6713,22.74,22.51,22.54,3031,0
+GAB_K.US,D,20230224,000000,22.65,22.79,22.5626,22.66,3301,0
+GAB_K.US,D,20230227,000000,22.59,22.8,22.5629,22.71,4720,0
+GAB_K.US,D,20230228,000000,22.76,22.8069,22.6344,22.79,3798,0
+GAB_K.US,D,20230301,000000,22.82,22.829,22.82,22.829,201,0
+GAB_K.US,D,20230302,000000,22.54,22.78,22.54,22.6755,3954,0
+GAB_K.US,D,20230306,000000,22.55,22.672,22.48,22.52,7938,0
+GAB_K.US,D,20230307,000000,22.48,22.6199,22.32,22.46,3758,0
+GAB_K.US,D,20230308,000000,22.47,22.47,22.37,22.37,500,0
+GAB_K.US,D,20230309,000000,22.35,22.4486,22.08,22.1,5443,0
+GAB_K.US,D,20230310,000000,22.2199,22.2199,22.05,22.18,5101,0
+GAB_K.US,D,20230313,000000,22.18,22.4468,22.1302,22.4468,1293,0
+GAB_K.US,D,20230314,000000,22.5,22.61,22.5,22.61,3346,0
+GAB_K.US,D,20230315,000000,22.5,22.5,22.5,22.5,610,0
+GAB_K.US,D,20230316,000000,22.29,22.54,22.29,22.54,1328,0
+GAB_K.US,D,20230317,000000,22.5123,22.6899,22.23,22.23,4817,0
+GAB_K.US,D,20230320,000000,22.4986,22.546,22.1,22.546,1630,0
+GAB_K.US,D,20230321,000000,22.33,22.65,22.115,22.65,10124,0
+GAB_K.US,D,20230322,000000,22.6059,22.615,22.5554,22.5554,1250,0
+GAB_K.US,D,20230323,000000,22.69,22.69,22.35,22.5,3231,0
+GAB_K.US,D,20230324,000000,22.0241,22.62,22.0241,22.4,4749,0
+GAB_K.US,D,20230327,000000,22.61,22.639,22.52,22.5201,2637,0
+GAB_K.US,D,20230328,000000,22.64,22.6902,22.38,22.4,5485,0
+GAB_K.US,D,20230329,000000,22.45,22.75,22.1401,22.23,7536,0
+GAB_K.US,D,20230330,000000,22.18,22.5499,22.18,22.4152,2569,0
+GAB_K.US,D,20230403,000000,22.7113,22.7113,22.36,22.36,3667,0
+GAB_K.US,D,20230404,000000,22.43,22.58,22.43,22.43,2991,0
+GAB_K.US,D,20230405,000000,22.5699,22.5699,22.13,22.3,5885,0
+GAB_K.US,D,20230406,000000,22.5199,22.52,22.38,22.5001,3607,0
+GAB_K.US,D,20230410,000000,22.4863,22.74,22.4863,22.74,2468,0
+GAB_K.US,D,20230411,000000,22.625,22.75,22.625,22.75,3686,0
+GAB_K.US,D,20230412,000000,22.85,22.88,22.73,22.88,1605,0
+GAB_K.US,D,20230413,000000,22.9,22.9,22.8125,22.8125,941,0
+GAB_K.US,D,20230414,000000,22.775,22.7761,22.685,22.685,2062,0
+GAB_K.US,D,20230417,000000,22.652,22.84,22.652,22.7509,917,0
+GAB_K.US,D,20230418,000000,22.85,23,22.5828,22.81,10379,0
+GAB_K.US,D,20230419,000000,23.0999,23.0999,22.8,22.8549,2521,0
+GAB_K.US,D,20230420,000000,23.0499,23.0499,22.89,22.891,1031,0
+GAB_K.US,D,20230421,000000,22.76,22.8001,22.76,22.8001,1454,0
+GAB_K.US,D,20230424,000000,22.9622,22.9892,22.76,22.76,1727,0
+GAB_K.US,D,20230425,000000,22.95,22.95,22.77,22.92,1860,0
+GAB_K.US,D,20230426,000000,22.95,22.95,22.76,22.76,3365,0
+GAB_K.US,D,20230427,000000,22.7999,22.9,22.67,22.67,2294,0
+GAB_K.US,D,20230428,000000,22.58,22.8612,22.58,22.8612,1338,0
+GAB_K.US,D,20230501,000000,22.99,22.99,22.83,22.83,905,0
+GAB_K.US,D,20230502,000000,22.83,22.83,22.71,22.8,2500,0
+GAB_K.US,D,20230503,000000,22.75,22.94,22.75,22.885,3036,0
+GAB_K.US,D,20230504,000000,22.89,22.98,22.75,22.89,2279,0
+GAB_K.US,D,20230505,000000,22.83,22.84,22.65,22.84,4332,0
+GAB_K.US,D,20230508,000000,22.96,22.96,22.8,22.89,751,0
+GAB_K.US,D,20230509,000000,22.95,22.97,22.8419,22.8498,5094,0
+GAB_K.US,D,20230510,000000,22.91,22.91,22.91,22.91,209,0
+GAB_K.US,D,20230511,000000,22.88,22.88,22.88,22.88,507,0
+GAB_K.US,D,20230512,000000,22.79,22.96,22.79,22.96,855,0
+GAB_K.US,D,20230515,000000,22.72,22.96,22.72,22.9361,651,0
+GAB_K.US,D,20230516,000000,22.9,22.9699,22.75,22.9699,1867,0
+GAB_K.US,D,20230517,000000,22.92,22.9201,22.7601,22.9201,2271,0
+GAB_K.US,D,20230518,000000,22.77,23.06,22.77,22.83,7502,0
+GAB_K.US,D,20230519,000000,22.92,22.9235,22.92,22.9235,450,0
+GAB_K.US,D,20230522,000000,22.8801,23,22.87,22.87,755,0
+GAB_K.US,D,20230523,000000,23,23,22.8,22.8,5094,0
+GAB_K.US,D,20230524,000000,22.84,22.99,22.79,22.86,4999,0
+GAB_K.US,D,20230525,000000,22.99,22.9986,22.81,22.9986,1569,0
+GAB_K.US,D,20230526,000000,22.98,22.98,22.796,22.796,2491,0
+GAB_K.US,D,20230530,000000,22.71,22.77,22.65,22.7,3631,0
+GAB_K.US,D,20230531,000000,22.57,22.9,22.57,22.9,1690,0
+GAB_K.US,D,20230601,000000,22.75,22.8647,22.72,22.76,2203,0
+GAB_K.US,D,20230602,000000,22.8499,22.85,22.805,22.805,1754,0
+GAB_K.US,D,20230605,000000,22.76,22.98,22.76,22.76,818,0
+GAB_K.US,D,20230606,000000,22.99,22.99,22.69,22.69,4119,0
+GAB_K.US,D,20230607,000000,23.06,23.06,22.69,22.76,8049,0
+GAB_K.US,D,20230608,000000,22.77,22.9,22.63,22.9,2745,0
+GAB_K.US,D,20230609,000000,22.88,22.88,22.71,22.7642,1926,0
+GAB_K.US,D,20230612,000000,22.83,22.89,22.2,22.2,7177,0
+GAB_K.US,D,20230613,000000,22.44,22.79,22.3695,22.65,4511,0
+GAB_K.US,D,20230614,000000,22.52,22.52,22.4,22.49,3422,0
+GAB_K.US,D,20230615,000000,22.47,22.5694,22.3425,22.5694,1326,0
+GAB_K.US,D,20230616,000000,22.2621,22.7502,22.19,22.7502,1959,0
+GAB_K.US,D,20230620,000000,22.38,22.5614,22.2137,22.2915,5001,0
+GAB_K.US,D,20230621,000000,22.6464,22.7002,22.44,22.44,1674,0
+GAB_K.US,D,20230622,000000,22.63,22.63,22.14,22.14,2853,0
+GAB_K.US,D,20230623,000000,22.59,22.59,22.27,22.4521,2248,0
+GAB_K.US,D,20230626,000000,22.72,22.72,22.45,22.45,1321,0
+GAB_K.US,D,20230627,000000,22.5257,22.7478,22.44,22.5374,2889,0
+GAB_K.US,D,20230628,000000,22.7,22.7,22.6529,22.6529,204,0
+GAB_K.US,D,20230629,000000,22.49,22.6099,22.43,22.6099,2296,0
+GAB_K.US,D,20230630,000000,22.33,22.69,22.31,22.69,2868,0
+GAB_K.US,D,20230703,000000,22.32,22.658,22.32,22.658,530,0
+GAB_K.US,D,20230705,000000,22.55,22.62,22.55,22.5725,4583,0
+GAB_K.US,D,20230706,000000,22.53,22.53,22.4,22.4001,2125,0
+GAB_K.US,D,20230707,000000,22.5,22.5,22.29,22.5,1320,0
+GAB_K.US,D,20230710,000000,22.34,22.6,22.2601,22.3,1889,0
+GAB_K.US,D,20230711,000000,22.5069,22.5297,22.3582,22.5297,1122,0
+GAB_K.US,D,20230712,000000,22.529,22.529,22.529,22.529,1139,0
+GAB_K.US,D,20230713,000000,22.53,22.6232,22.4688,22.61,1112,0
+GAB_K.US,D,20230714,000000,22.8396,22.8396,22.3641,22.4726,4734,0
+GAB_K.US,D,20230717,000000,22.66,22.8553,22.12,22.16,13011,0
+GAB_K.US,D,20230718,000000,22.27,22.65,22.26,22.65,3964,0
+GAB_K.US,D,20230719,000000,22.73,22.73,22.37,22.37,1529,0
+GAB_K.US,D,20230720,000000,22.5466,22.55,22.3,22.3,3740,0
+GAB_K.US,D,20230721,000000,22.46,22.613,22.31,22.31,1509,0
+GAB_K.US,D,20230724,000000,22.49,22.69,22.29,22.49,3644,0
+GAB_K.US,D,20230725,000000,22.6,22.7199,22.6,22.6499,1885,0
+GAB_K.US,D,20230726,000000,22.741,22.741,22.34,22.69,3720,0
+GAB_K.US,D,20230727,000000,22.6,22.675,22.6,22.6,3809,0
+GAB_K.US,D,20230728,000000,22.31,22.58,22.31,22.39,3413,0
+GAB_K.US,D,20230731,000000,22.39,22.4751,22.3201,22.42,4324,0
+GAB_K.US,D,20230801,000000,22.42,22.56,22.28,22.52,6776,0
+GAB_K.US,D,20230802,000000,22.4085,22.4085,22.4085,22.4085,327,0
+GAB_K.US,D,20230803,000000,22.48,22.59,22.4,22.4,1483,0
+GAB_K.US,D,20230804,000000,22.4221,22.4221,22.4221,22.4221,1000,0
+GAB_K.US,D,20230807,000000,22.4491,22.4491,22.41,22.41,1175,0
+GAB_K.US,D,20230808,000000,22.49,22.5001,22.49,22.5001,1113,0
+GAB_K.US,D,20230809,000000,22.409,22.4759,22.3201,22.4759,2146,0
+GAB_K.US,D,20230810,000000,22.5999,22.5999,22.47,22.47,1200,0
+GAB_K.US,D,20230811,000000,22.47,22.48,22.4018,22.4018,769,0
+GAB_K.US,D,20230814,000000,22.3599,22.4,22.31,22.32,3010,0
+GAB_K.US,D,20230815,000000,22.23,22.37,22.18,22.18,2871,0
+GAB_K.US,D,20230816,000000,22.3,22.36,21.75,21.81,15197,0
+GAB_K.US,D,20230817,000000,21.95,22.2,21.92,22.2,3646,0
+GAB_K.US,D,20230818,000000,22.22,22.22,21.97,21.97,6080,0
+GAB_K.US,D,20230821,000000,22.065,22.095,22,22,2158,0
+GAB_K.US,D,20230822,000000,22.03,22.105,21.99,22.008,4384,0
+GAB_K.US,D,20230823,000000,21.95,22.1565,21.95,22.1,2818,0
+GAB_K.US,D,20230824,000000,21.9912,22.09,21.95,22.0408,4089,0
+GAB_K.US,D,20230825,000000,21.9501,22.05,21.95,22.04,7609,0
+GAB_K.US,D,20230828,000000,21.9701,22.005,21.96,21.96,2001,0
+GAB_K.US,D,20230829,000000,21.95,22.1,21.95,22.01,1971,0
+GAB_K.US,D,20230830,000000,22.01,22.09,21.95,22.05,3515,0
+GAB_K.US,D,20230831,000000,22.07,22.15,21.9501,22.02,3597,0
+GAB_K.US,D,20230901,000000,22.1,22.1323,21.95,21.95,803,0
+GAB_K.US,D,20230905,000000,21.96,21.96,21.96,21.96,128,0
+GAB_K.US,D,20230906,000000,22.025,22.22,21.95,21.9766,4478,0
+GAB_K.US,D,20230907,000000,22.15,22.21,21.95,21.95,7123,0
+GAB_K.US,D,20230908,000000,21.95,22.07,21.9,21.95,6955,0
+GAB_K.US,D,20230911,000000,21.95,21.96,21.93,21.95,8153,0
+GAB_K.US,D,20230912,000000,21.9897,21.9932,21.95,21.95,2841,0
+GAB_K.US,D,20230913,000000,21.95,21.959,21.95,21.959,1323,0
+GAB_K.US,D,20230914,000000,22.01,22.01,21.95,21.96,1687,0
+GAB_K.US,D,20230915,000000,21.96,22.42,21.95,22.42,3785,0
+GAB_K.US,D,20230918,000000,21.9794,21.9794,21.85,21.9194,2080,0
+GAB_K.US,D,20230919,000000,21.86,21.86,21.83,21.83,573,0
+GAB_K.US,D,20230920,000000,21.8,21.9084,21.76,21.9084,7561,0
+GAB_K.US,D,20230921,000000,21.77,21.77,21.64,21.6401,5869,0
+GAB_K.US,D,20230922,000000,21.69,21.69,21.64,21.64,2125,0
+GAB_K.US,D,20230925,000000,21.74,21.74,21.6,21.6,6363,0
+GAB_K.US,D,20230926,000000,21.64,21.6412,21.51,21.6,10198,0
+GAB_K.US,D,20230927,000000,21.7738,21.7738,21.61,21.6285,1490,0
+GAB_K.US,D,20230928,000000,21.6,21.6,21.49,21.51,2695,0
+GAB_K.US,D,20230929,000000,21.6,21.79,21.6,21.6,2617,0
+GAB_K.US,D,20231002,000000,21.7292,21.78,21.47,21.6562,3285,0
+GAB_K.US,D,20231003,000000,21.71,21.73,21.48,21.495,13893,0
+GAB_K.US,D,20231004,000000,21.49,21.585,21.48,21.58,10162,0
+GAB_K.US,D,20231005,000000,21.49,21.515,21.43,21.49,11108,0
+GAB_K.US,D,20231006,000000,21.43,21.46,21.26,21.36,19977,0
+GAB_K.US,D,20231009,000000,21.41,21.63,21.41,21.44,7012,0
+GAB_K.US,D,20231010,000000,21.4428,21.45,21.41,21.42,1611,0
+GAB_K.US,D,20231011,000000,21.46,21.46,21.41,21.43,2647,0
+GAB_K.US,D,20231012,000000,21.41,21.64,21.41,21.42,8457,0
+GAB_K.US,D,20231013,000000,21.55,21.64,21.26,21.26,5577,0
+GAB_K.US,D,20231016,000000,21.29,21.494,21.29,21.36,1542,0
+GAB_K.US,D,20231017,000000,21.36,21.5266,21.14,21.161,22763,0
+GAB_K.US,D,20231018,000000,21.27,21.27,21.01,21.21,15266,0
+GAB_K.US,D,20231019,000000,21.25,21.35,21.12,21.23,15797,0
+GAB_K.US,D,20231020,000000,21.16,21.47,21.16,21.47,11360,0
+GAB_K.US,D,20231023,000000,21.47,21.47,21.1001,21.28,7432,0
+GAB_K.US,D,20231024,000000,21.2618,21.32,21.23,21.32,2071,0
+GAB_K.US,D,20231025,000000,21.3,21.36,21.02,21.07,7714,0
+GAB_K.US,D,20231026,000000,21.07,21.47,21.02,21.03,3422,0
+GAB_K.US,D,20231027,000000,21.0551,21.35,21.0551,21.18,5605,0
+GAB_K.US,D,20231030,000000,21.23,21.23,21.05,21.05,3659,0
+GAB_K.US,D,20231031,000000,21.049,21.14,21.049,21.14,2468,0
+GAB_K.US,D,20231101,000000,21.165,21.23,21.0217,21.1,6540,0
+GAB_K.US,D,20231102,000000,21.23,21.4,21.02,21.06,8586,0
+GAB_K.US,D,20231103,000000,21.21,21.37,21.07,21.1901,5586,0
+GAB_K.US,D,20231106,000000,21.19,21.22,21.19,21.22,365,0
+GAB_K.US,D,20231107,000000,21.17,21.23,20.9,20.95,10603,0
+GAB_K.US,D,20231108,000000,21.05,21.14,21.01,21.09,2850,0
+GAB_K.US,D,20231109,000000,20.9701,21.05,20.89,20.971,5784,0
+GAB_K.US,D,20231110,000000,21.08,21.1,20.95,21.0788,3427,0
+GAB_K.US,D,20231113,000000,21.065,21.065,20.97,21.0105,1957,0
+GAB_K.US,D,20231114,000000,21.08,21.33,21.02,21.08,4384,0
+GAB_K.US,D,20231115,000000,21.275,21.3863,21.09,21.3863,1389,0
+GAB_K.US,D,20231116,000000,21.4015,21.42,21.08,21.19,4956,0
+GAB_K.US,D,20231117,000000,21.25,21.28,21.15,21.28,6478,0
+GAB_K.US,D,20231120,000000,21.37,21.37,21.1008,21.2998,12049,0
+GAB_K.US,D,20231121,000000,21.3,21.3,21.08,21.16,5221,0
+GAB_K.US,D,20231122,000000,21.15,21.15,21.05,21.128,3560,0
+GAB_K.US,D,20231124,000000,21.135,21.1398,21,21.06,3282,0
+GAB_K.US,D,20231127,000000,21.02,21.22,21.02,21.17,6289,0
+GAB_K.US,D,20231128,000000,21.2,21.29,21.2,21.2,10547,0
+GAB_K.US,D,20231129,000000,21.18,21.7502,21.15,21.25,36724,0
+GAB_K.US,D,20231130,000000,21.27,21.4973,21.06,21.21,14278,0
+GAB_K.US,D,20231201,000000,21.21,21.57,21.21,21.275,47359,0
+GAB_K.US,D,20231204,000000,21.204,21.3783,21.1,21.16,13496,0
+GAB_K.US,D,20231205,000000,21.26,21.34,21.2,21.25,26123,0
+GAB_K.US,D,20231206,000000,21.3,21.41,21.27,21.38,9053,0
+GAB_K.US,D,20231207,000000,21.365,21.39,21.28,21.32,30133,0
+GAB_K.US,D,20231208,000000,21.3029,21.33,21.22,21.29,10039,0
+GAB_K.US,D,20231211,000000,21.25,21.29,21.16,21.24,31867,0
+GAB_K.US,D,20231212,000000,21.2,21.32,21.19,21.25,27498,0
+GAB_K.US,D,20231213,000000,21.38,21.6599,21.24,21.4197,7740,0
+GAB_K.US,D,20231214,000000,21.65,21.9001,21.54,21.88,112675,0
+GAB_K.US,D,20231215,000000,21.6,21.69,21.54,21.61,12642,0
+GAB_K.US,D,20231218,000000,21.69,21.69,21.54,21.63,20376,0
+GAB_K.US,D,20231219,000000,21.72,21.81,21.612,21.7,9151,0
+GAB_K.US,D,20231220,000000,21.75,21.88,21.6563,21.8,7326,0
+GAB_K.US,D,20231221,000000,21.89,21.89,21.6,21.6,11816,0
+GAB_K.US,D,20231222,000000,21.62,21.74,21.54,21.68,46576,0
+GAB_K.US,D,20231226,000000,21.7,21.85,21.5702,21.73,10169,0
+GAB_K.US,D,20231227,000000,21.58,21.77,21.58,21.66,10898,0
+GAB_K.US,D,20231228,000000,21.7193,21.7899,21.65,21.75,8802,0
+GAB_K.US,D,20231229,000000,21.66,21.735,21.65,21.72,5806,0
+GAB_K.US,D,20240102,000000,21.75,21.77,21.65,21.72,3887,0
+GAB_K.US,D,20240103,000000,21.72,21.94,21.65,21.93,5590,0
+GAB_K.US,D,20240104,000000,21.69,21.779,21.65,21.6502,1578,0
+GAB_K.US,D,20240105,000000,21.88,21.88,21.75,21.758,417,0
+GAB_K.US,D,20240108,000000,21.66,21.7923,21.65,21.7275,1491,0
+GAB_K.US,D,20240109,000000,21.73,21.85,21.73,21.7825,1179,0
+GAB_K.US,D,20240110,000000,21.83,21.9413,21.7353,21.7353,5059,0
+GAB_K.US,D,20240111,000000,21.59,21.7996,21.59,21.685,3064,0
+GAB_K.US,D,20240112,000000,21.7764,21.87,21.75,21.81,5080,0
+GAB_K.US,D,20240116,000000,21.76,21.87,21.76,21.795,4946,0
+GAB_K.US,D,20240117,000000,21.85,21.865,21.67,21.77,6688,0
+GAB_K.US,D,20240118,000000,21.79,21.8807,21.51,21.7,3788,0
+GAB_K.US,D,20240119,000000,21.78,21.8199,21.78,21.79,1056,0
+GAB_K.US,D,20240122,000000,21.79,21.8624,21.66,21.85,3780,0
+GAB_K.US,D,20240123,000000,21.909,21.909,21.909,21.909,831,0
+GAB_K.US,D,20240124,000000,21.75,21.83,21.68,21.72,3035,0
+GAB_K.US,D,20240125,000000,21.8319,21.99,21.6901,21.74,5463,0
+GAB_K.US,D,20240126,000000,21.83,21.87,21.82,21.85,2379,0
+GAB_K.US,D,20240129,000000,21.85,21.9333,21.85,21.92,5341,0
+GAB_K.US,D,20240130,000000,21.95,21.97,21.85,21.97,5133,0
+GAB_K.US,D,20240131,000000,21.86,22.03,21.86,22,4927,0
+GAB_K.US,D,20240201,000000,21.96,22.05,21.95,21.95,2992,0
+GAB_K.US,D,20240202,000000,21.8846,22,21.8846,21.94,5798,0
+GAB_K.US,D,20240205,000000,21.84,21.84,21.82,21.82,1837,0
+GAB_K.US,D,20240206,000000,21.9699,21.9699,21.8931,21.9,3420,0
+GAB_K.US,D,20240207,000000,21.95,21.95,21.9079,21.9399,2915,0
+GAB_K.US,D,20240208,000000,22.01,22.01,21.9,22.01,3717,0
+GAB_K.US,D,20240209,000000,22.05,22.059,22.01,22.059,929,0
+GAB_K.US,D,20240212,000000,22.1241,22.1241,22.1241,22.1241,697,0
+GAB_K.US,D,20240213,000000,21.9748,21.99,21.72,21.98,6189,0
+GAB_K.US,D,20240214,000000,21.91,21.92,21.82,21.9,1585,0
+GAB_K.US,D,20240215,000000,21.99,21.99,21.925,21.95,769,0
+GAB_K.US,D,20240216,000000,21.8818,21.91,21.8818,21.901,1679,0
+GAB_K.US,D,20240220,000000,21.94,21.95,21.8619,21.95,1820,0
+GAB_K.US,D,20240222,000000,22.1,22.15,21.8523,21.8523,1404,0
+GAB_K.US,D,20240223,000000,22.04,22.04,21.89,22.02,5440,0
+GAB_K.US,D,20240226,000000,21.95,22.02,21.838,22.02,1504,0
+GAB_K.US,D,20240227,000000,22.02,22.02,21.93,21.949,3467,0
+GAB_K.US,D,20240228,000000,21.95,22,21.95,22,1280,0
+GAB_K.US,D,20240229,000000,22.0699,22.0699,21.85,21.94,9919,0
+GAB_K.US,D,20240301,000000,21.92,21.93,21.92,21.93,391,0
+GAB_K.US,D,20240304,000000,21.93,21.93,21.925,21.93,905,0
+GAB_K.US,D,20240305,000000,21.9999,21.9999,21.84,21.92,3752,0
+GAB_K.US,D,20240306,000000,21.97,22,21.87,21.95,2406,0
+GAB_K.US,D,20240307,000000,22,22,21.99,22,832,0
+GAB_K.US,D,20240308,000000,21.95,22,21.9314,22,4063,0
+GAB_K.US,D,20240311,000000,22.11,22.17,21.96,22.17,8444,0
+GAB_K.US,D,20240312,000000,22.15,22.2,22.07,22.2,4089,0
+GAB_K.US,D,20240313,000000,22.06,22.3,22.06,22.3,10380,0
+GAB_K.US,D,20240314,000000,22.3,22.3,22.1373,22.21,4187,0
+GAB_K.US,D,20240315,000000,22.25,22.26,22.12,22.2083,6524,0
+GAB_K.US,D,20240318,000000,21.99,22.03,21.92,21.98,8117,0
+GAB_K.US,D,20240319,000000,21.9559,22.0111,21.91,21.9101,4072,0
+GAB_K.US,D,20240320,000000,22.1143,22.1143,22.1143,22.1143,301,0
+GAB_K.US,D,20240322,000000,22.0112,22.1399,22.0112,22.1,1262,0
+GAB_K.US,D,20240325,000000,22.14,22.14,22.08,22.08,1821,0
+GAB_K.US,D,20240326,000000,22.14,22.14,22,22.03,3009,0
+GAB_K.US,D,20240327,000000,22.12,22.12,21.92,22.05,3899,0
+GAB_K.US,D,20240328,000000,21.98,22.04,21.91,21.995,2064,0
+GAB_K.US,D,20240401,000000,22.02,22.02,21.91,21.9548,2358,0
+GAB_K.US,D,20240402,000000,21.8991,21.93,21.84,21.93,3580,0
+GAB_K.US,D,20240403,000000,21.81,21.96,21.59,21.84,8407,0
+GAB_K.US,D,20240404,000000,21.96,21.97,21.74,21.86,745,0
+GAB_K.US,D,20240405,000000,21.671,21.96,21.63,21.85,6004,0
+GAB_K.US,D,20240408,000000,21.64,21.66,21.5601,21.62,12020,0
+GAB_K.US,D,20240409,000000,21.59,21.81,21.56,21.6,1859,0
+GAB_K.US,D,20240410,000000,21.5,21.5,21.15,21.34,4766,0
+GAB_K.US,D,20240411,000000,21.23,21.45,21.23,21.3799,2679,0
+GAB_K.US,D,20240412,000000,21.25,21.3,21.25,21.26,1120,0
+GAB_K.US,D,20240415,000000,21.19,21.2001,21.04,21.05,6661,0
+GAB_K.US,D,20240416,000000,21,21.3,20.82,21.3,24563,0
+GAB_K.US,D,20240417,000000,21.23,21.4252,21.179,21.4252,1811,0
+GAB_K.US,D,20240418,000000,21.3,21.42,21.3,21.32,846,0
+GAB_K.US,D,20240419,000000,21.2,21.61,21.2,21.61,10033,0
+GAB_K.US,D,20240422,000000,21.4838,21.68,21.4001,21.4001,1535,0
+GAB_K.US,D,20240423,000000,21.45,21.45,21.45,21.45,276,0
+GAB_K.US,D,20240424,000000,21.45,21.45,21.36,21.435,3339,0
+GAB_K.US,D,20240425,000000,21.3993,21.4004,21.3896,21.3896,1530,0
+GAB_K.US,D,20240426,000000,21.45,21.45,21.35,21.35,2029,0
+GAB_K.US,D,20240429,000000,21.5393,21.54,21.39,21.45,2784,0
+GAB_K.US,D,20240430,000000,21.425,21.495,21.425,21.495,1304,0
+GAB_K.US,D,20240501,000000,21.43,21.5759,21.43,21.47,1883,0
+GAB_K.US,D,20240502,000000,21.44,21.59,21.41,21.41,2550,0
+GAB_K.US,D,20240503,000000,21.8,21.8,21.56,21.64,2632,0
+GAB_K.US,D,20240506,000000,21.7899,21.7899,21.39,21.57,2500,0
+GAB_K.US,D,20240507,000000,21.7,21.81,21.555,21.555,3731,0
+GAB_K.US,D,20240508,000000,21.55,21.55,21.5,21.5,2146,0
+GAB_K.US,D,20240509,000000,21.5,21.5,21.45,21.4799,2503,0
+GAB_K.US,D,20240510,000000,21.41,21.47,21.23,21.26,2866,0
+GAB_K.US,D,20240513,000000,21.39,21.41,21.32,21.32,2782,0
+GAB_K.US,D,20240514,000000,21.4157,21.5,21.32,21.35,1317,0
+GAB_K.US,D,20240515,000000,21.42,21.42,21.37,21.37,372,0
+GAB_K.US,D,20240516,000000,21.3655,21.425,21.28,21.425,1904,0
+GAB_K.US,D,20240517,000000,21.49,21.49,21.28,21.35,441,0
+GAB_K.US,D,20240520,000000,21.45,21.5019,21.45,21.48,1316,0
+GAB_K.US,D,20240521,000000,21.3628,21.37,21.24,21.24,13777,0
+GAB_K.US,D,20240522,000000,21.21,21.4429,21.11,21.11,4054,0
+GAB_K.US,D,20240523,000000,21.12,21.12,21,21,2424,0
+GAB_K.US,D,20240524,000000,21.11,21.22,21.11,21.21,2191,0
+GAB_K.US,D,20240528,000000,21.25,21.25,21,21.1,10167,0
+GAB_K.US,D,20240529,000000,21.1,21.1,21,21,1477,0
+GAB_K.US,D,20240530,000000,21.09,21.09,21.0342,21.0342,1503,0
+GAB_K.US,D,20240531,000000,21.04,21.16,21.04,21.16,1500,0
+GAB_K.US,D,20240603,000000,21.3,21.32,21.1506,21.24,3158,0
+GAB_K.US,D,20240604,000000,21.32,21.515,21.32,21.415,8375,0
+GAB_K.US,D,20240605,000000,21.48,21.5499,21.31,21.5046,1269,0
+GAB_K.US,D,20240606,000000,21.47,21.5,21.39,21.39,1144,0
+GAB_K.US,D,20240607,000000,21.45,21.45,21.24,21.3,5184,0
+GAB_K.US,D,20240610,000000,21.4,21.45,21.3,21.3001,2998,0
+GAB_K.US,D,20240611,000000,21.375,21.38,21.36,21.38,1351,0
+GAB_K.US,D,20240612,000000,21.46,21.575,21.2636,21.44,2002,0
+GAB_K.US,D,20240613,000000,21.55,21.61,21.41,21.445,1647,0
+GAB_K.US,D,20240614,000000,21.55,21.6699,21.3526,21.3526,4115,0
+GAB_K.US,D,20240617,000000,21.5,21.51,21.5,21.51,742,0
+GAB_K.US,D,20240618,000000,21.32,21.43,21.2015,21.43,6199,0
+GAB_K.US,D,20240620,000000,21.44,21.44,21.16,21.195,19272,0
+GAB_K.US,D,20240621,000000,21.1,21.11,21.06,21.09,9725,0
+GAB_K.US,D,20240624,000000,21.03,21.18,21.03,21.1,6281,0
+GAB_K.US,D,20240625,000000,21.17,21.17,21.05,21.11,11456,0
+GAB_K.US,D,20240626,000000,21.1,21.14,21.04,21.1,7242,0
+GAB_K.US,D,20240627,000000,21.13,21.15,20.98,20.98,20388,0
+GAB_K.US,D,20240628,000000,21.01,21.0805,20.96,20.9963,7867,0
+GAB_K.US,D,20240701,000000,20.95,21.0999,20.91,20.91,15465,0
+GAB_K.US,D,20240702,000000,20.97,21,20.95,21,6650,0
+GAB_K.US,D,20240703,000000,21,21.13,20.95,21.0399,31335,0
+GAB_K.US,D,20240705,000000,21.17,21.2,21,21.135,12493,0
+GAB_K.US,D,20240708,000000,21.17,21.17,21.1,21.169,2804,0
+GAB_K.US,D,20240709,000000,21.11,21.15,21.0289,21.0776,3539,0
+GAB_K.US,D,20240710,000000,21.13,21.13,21.026,21.05,3377,0
+GAB_K.US,D,20240711,000000,21.13,21.24,21.11,21.11,3351,0
+GAB_K.US,D,20240712,000000,21.25,21.51,21.1972,21.26,13562,0
+GAB_K.US,D,20240715,000000,21.17,21.34,21.17,21.2848,2269,0
+GAB_K.US,D,20240716,000000,21.2181,21.2497,21.13,21.1614,3777,0
+GAB_K.US,D,20240717,000000,21.16,21.16,21.1,21.1414,1989,0
+GAB_K.US,D,20240718,000000,21.17,21.17,21.1,21.15,2155,0
+GAB_K.US,D,20240719,000000,21.16,21.17,21.1423,21.16,902,0
+GAB_K.US,D,20240722,000000,21.1,21.23,21.1,21.2,5490,0
+GAB_K.US,D,20240723,000000,21.28,21.28,21.0853,21.1315,6118,0
+GAB_K.US,D,20240724,000000,21.18,21.18,21,21.0848,8092,0
+GAB_K.US,D,20240725,000000,21.05,21.1573,21.05,21.1573,900,0
+GAB_K.US,D,20240726,000000,21.07,21.26,21.03,21.05,4930,0
+GAB_K.US,D,20240729,000000,21.13,21.2215,21.13,21.21,4277,0
+GAB_K.US,D,20240730,000000,21.185,21.185,21.11,21.17,5164,0
+GAB_K.US,D,20240731,000000,21.15,21.28,21.15,21.21,4512,0
+GAB_K.US,D,20240801,000000,21.25,21.45,21.22,21.45,2996,0
+GAB_K.US,D,20240802,000000,21.5,21.5,21.3199,21.43,2763,0
+GAB_K.US,D,20240805,000000,21.37,21.37,21.22,21.22,4330,0
+GAB_K.US,D,20240806,000000,21.47,21.5,21.3177,21.43,15334,0
+GAB_K.US,D,20240807,000000,21.488,21.68,21.4034,21.4034,3364,0
+GAB_K.US,D,20240808,000000,21.2892,21.5791,21.2892,21.5791,3286,0
+GAB_K.US,D,20240809,000000,21.48,21.57,21.42,21.52,3728,0
+GAB_K.US,D,20240812,000000,21.5263,21.595,21.52,21.595,4701,0
+GAB_K.US,D,20240813,000000,21.6,21.68,21.6,21.68,6358,0
+GAB_K.US,D,20240814,000000,21.72,21.85,21.68,21.68,4055,0
+GAB_K.US,D,20240815,000000,21.75,21.8013,21.68,21.7662,10594,0
+GAB_K.US,D,20240816,000000,21.79,21.79,21.78,21.78,508,0
+GAB_K.US,D,20240819,000000,21.82,21.88,21.78,21.85,2219,0
+GAB_K.US,D,20240820,000000,21.85,21.94,21.85,21.9399,694,0
+GAB_K.US,D,20240821,000000,21.9489,21.9489,21.87,21.8901,3831,0
+GAB_K.US,D,20240822,000000,21.86,21.9,21.86,21.8689,5575,0
+GAB_K.US,D,20240823,000000,21.9399,21.94,21.82,21.9039,4804,0
+GAB_K.US,D,20240826,000000,22,22.0285,21.96,22.015,8046,0
+GAB_K.US,D,20240827,000000,22.02,22.0452,22.02,22.0219,7792,0
+GAB_K.US,D,20240828,000000,22.02,22.04,22.02,22.03,8423,0
+GAB_K.US,D,20240829,000000,22.04,22.15,22.03,22.15,23590,0
+GAB_K.US,D,20240830,000000,22.2,22.2,22.08,22.15,23748,0
+GAB_K.US,D,20240903,000000,22.15,22.3199,22.15,22.2,6880,0
+GAB_K.US,D,20240904,000000,22.3,22.54,22.265,22.5,22827,0
+GAB_K.US,D,20240905,000000,22.56,22.69,22.5101,22.69,8113,0
+GAB_K.US,D,20240906,000000,22.69,23.0102,22.69,22.92,25538,0
+GAB_K.US,D,20240909,000000,23,23.155,23,23.14,719,0
+GAB_K.US,D,20240910,000000,23.02,23.685,23.02,23.685,13446,0
+GAB_K.US,D,20240911,000000,23.6,24,23.6,23.97,10920,0
+GAB_K.US,D,20240912,000000,23.97,23.97,23.6152,23.93,2807,0
+GAB_K.US,D,20240913,000000,23.9977,24.03,23.95,24.01,3491,0
+GAB_K.US,D,20240916,000000,24,24.08,23.82,24.08,8041,0
+GAB_K.US,D,20240917,000000,24.125,24.2475,23.88,24.093,19844,0
+GAB_K.US,D,20240918,000000,24.0999,24.24,24.05,24.15,5102,0
+GAB_K.US,D,20240919,000000,24.11,24.18,23.8717,24.05,3879,0
+GAB_K.US,D,20240920,000000,23.875,23.875,23.875,23.875,654,0
+GAB_K.US,D,20240923,000000,24.03,24.03,23.74,23.93,9649,0
+GAB_K.US,D,20240924,000000,23.87,24.18,23.65,23.9,13650,0
+GAB_K.US,D,20240925,000000,23.9,24.1899,23.9,24.035,9925,0
+GAB_K.US,D,20240926,000000,24.14,24.15,23.89,23.96,12784,0
+GAB_K.US,D,20240927,000000,24.03,24.1214,23.93,23.93,6582,0
+GAB_K.US,D,20240930,000000,24.11,24.11,23.9,24.0501,4887,0
+GAB_K.US,D,20241001,000000,24.09,24.17,23.78,24.0688,9927,0
+GAB_K.US,D,20241002,000000,23.95,24.07,23.95,23.97,1833,0
+GAB_K.US,D,20241003,000000,24.0224,24.15,24.0224,24.105,6693,0
+GAB_K.US,D,20241004,000000,24.1,24.18,23.75,23.92,11763,0
+GAB_K.US,D,20241007,000000,24.0266,24.0266,23.52,23.52,11042,0
+GAB_K.US,D,20241008,000000,23.9499,23.9499,23.59,23.71,9280,0
+GAB_K.US,D,20241009,000000,23.82,23.95,23.54,23.7,27609,0
+GAB_K.US,D,20241010,000000,23.85,23.86,23.72,23.8299,1614,0
+GAB_K.US,D,20241011,000000,23.89,23.91,23.73,23.75,2935,0
+GAB_K.US,D,20241014,000000,23.75,23.75,23.66,23.66,3270,0
+GAB_K.US,D,20241015,000000,23.87,24.16,23.7,23.7,1707,0
+GAB_K.US,D,20241016,000000,24.11,24.17,23.71,24,7817,0
+GAB_K.US,D,20241017,000000,24.09,24.14,23.9708,24.045,3101,0
+GAB_K.US,D,20241018,000000,24.0589,24.06,24.0001,24.06,2458,0
+GAB_K.US,D,20241021,000000,24,24,23.72,23.9,12452,0
+GAB_K.US,D,20241022,000000,23.94,23.95,23.7301,23.7418,4382,0
+GAB_K.US,D,20241023,000000,23.5501,23.88,23.4,23.58,9467,0
+GAB_K.US,D,20241024,000000,23.3921,23.3921,23.3921,23.3921,1025,0
+GAB_K.US,D,20241025,000000,23.42,23.61,23.3701,23.3701,1495,0
+GAB_K.US,D,20241028,000000,23.4134,23.5,23.23,23.4999,5963,0
+GAB_K.US,D,20241029,000000,23.4684,23.65,23.305,23.65,3043,0
+GAB_K.US,D,20241030,000000,23.44,23.44,23.4399,23.4399,426,0
+GAB_K.US,D,20241031,000000,23.48,23.6,23.48,23.6,1731,0
+GAB_K.US,D,20241101,000000,23.4907,23.5499,23.3,23.4349,4607,0
+GAB_K.US,D,20241104,000000,23.4,23.51,23.4,23.51,644,0
+GAB_K.US,D,20241105,000000,23.52,23.62,22.99,23.52,7910,0
+GAB_K.US,D,20241106,000000,23.32,23.59,23.18,23.3701,13435,0
+GAB_K.US,D,20241107,000000,23.48,23.48,22.76,22.76,16735,0
+GAB_K.US,D,20241108,000000,23.06,23.06,23.06,23.06,187,0
+GAB_K.US,D,20241111,000000,23.0071,23.0914,22.9,23.02,6058,0
+GAB_K.US,D,20241112,000000,22.96,23.07,22.82,23.0346,5549,0
+GAB_K.US,D,20241113,000000,22.95,23.1,22.647,22.7,7645,0
+GAB_K.US,D,20241114,000000,22.82,22.8884,22.7,22.7814,4720,0
+GAB_K.US,D,20241115,000000,22.8,22.87,22.655,22.72,5431,0
+GAB_K.US,D,20241118,000000,22.82,23.1,22.8,22.8301,3937,0
+GAB_K.US,D,20241119,000000,22.83,22.8399,22.655,22.775,10074,0
+GAB_K.US,D,20241120,000000,23.0369,23.0369,22.72,22.8,7717,0
+GAB_K.US,D,20241121,000000,22.8001,22.85,22.8001,22.85,1390,0
+GAB_K.US,D,20241122,000000,22.9744,23.0082,22.74,23.0082,3272,0
+GAB_K.US,D,20241125,000000,23.1503,23.1503,22.98,22.9891,4914,0
+GAB_K.US,D,20241126,000000,23,23.2,22.8,23.2,5320,0
+GAB_K.US,D,20241127,000000,23.198,23.198,22.84,22.84,2428,0
+GAB_K.US,D,20241129,000000,22.98,22.98,22.85,22.9,2816,0
+GAB_K.US,D,20241202,000000,23.2,23.2,22.8195,22.8201,3128,0
+GAB_K.US,D,20241203,000000,22.86,22.95,22.76,22.94,4342,0
+GAB_K.US,D,20241204,000000,22.9,22.93,22.8,22.91,3793,0
+GAB_K.US,D,20241205,000000,22.9,22.93,22.8001,22.82,3599,0
+GAB_K.US,D,20241206,000000,22.87,22.93,22.8,22.8,5440,0
+GAB_K.US,D,20241209,000000,22.77,22.79,22.67,22.67,5316,0
+GAB_K.US,D,20241210,000000,22.72,22.78,22.65,22.7109,5457,0
+GAB_K.US,D,20241211,000000,22.71,22.7498,22.67,22.67,6701,0
+GAB_K.US,D,20241212,000000,22.735,22.74,22.4301,22.64,10751,0
+GAB_K.US,D,20241213,000000,22.68,22.7,22.64,22.7,1386,0
+GAB_K.US,D,20241216,000000,22.755,22.79,22.72,22.73,3598,0
+GAB_K.US,D,20241217,000000,22.88,22.8864,22.67,22.74,14470,0
+GAB_K.US,D,20241218,000000,22.34,22.52,22.07,22.1343,3026,0
+GAB_K.US,D,20241219,000000,22.47,22.47,21.3201,21.38,12367,0
+GAB_K.US,D,20241220,000000,21.4831,21.65,21.4053,21.4053,2295,0
+GAB_K.US,D,20241223,000000,21.72,21.7499,21.41,21.6785,8371,0
+GAB_K.US,D,20241224,000000,21.5,21.82,21.45,21.82,7562,0
+GAB_K.US,D,20241226,000000,21.7,22,21.4,21.55,13447,0
+GAB_K.US,D,20241227,000000,21.61,21.7,21.34,21.34,18573,0
+GAB_K.US,D,20241230,000000,21.42,21.62,21.36,21.36,10060,0
+GAB_K.US,D,20241231,000000,21.4,21.45,21.36,21.36,10123,0
+GAB_K.US,D,20250102,000000,21.75,21.86,21.4,21.86,3625,0
+GAB_K.US,D,20250106,000000,21.553,21.64,21.4917,21.62,1937,0
+GAB_K.US,D,20250107,000000,21.59,21.59,21.4,21.5,2727,0
+GAB_K.US,D,20250108,000000,21.4,21.46,21.3,21.46,7005,0
+GAB_K.US,D,20250110,000000,21.4,21.56,21.3,21.35,4921,0
+GAB_K.US,D,20250113,000000,21.4,21.5177,21.36,21.36,3079,0
+GAB_K.US,D,20250114,000000,21.4,21.4,21.39,21.3947,4361,0
+GAB_K.US,D,20250115,000000,21.53,21.684,21.442,21.53,8795,0
+GAB_K.US,D,20250116,000000,21.65,21.75,21.46,21.54,6682,0
+GAB_K.US,D,20250117,000000,21.6,21.73,21.47,21.4816,2757,0
+GAB_K.US,D,20250121,000000,21.448,21.71,21.43,21.6948,4942,0
+GAB_K.US,D,20250122,000000,21.6752,21.71,21.4289,21.542,3149,0
+GAB_K.US,D,20250123,000000,21.7,21.72,21.4,21.4,4965,0
+GAB_K.US,D,20250124,000000,21.6911,21.6911,21.42,21.4553,815,0
+GAB_K.US,D,20250127,000000,21.42,21.45,21.42,21.45,847,0
+GAB_K.US,D,20250128,000000,21.51,21.64,21.46,21.64,3609,0
+GAB_K.US,D,20250129,000000,21.6,21.9,21.465,21.5142,13977,0
+GAB_K.US,D,20250130,000000,21.6071,21.61,21.48,21.61,1122,0
+GAB_K.US,D,20250131,000000,21.51,21.6,21.42,21.42,3222,0
+GAB_K.US,D,20250203,000000,21.445,21.77,21.3101,21.64,9246,0
+GAB_K.US,D,20250204,000000,21.43,21.61,21.25,21.32,52344,0
+GAB_K.US,D,20250205,000000,21.4841,21.58,21.3,21.43,35174,0
+GAB_K.US,D,20250206,000000,21.41,21.42,21.3,21.36,14514,0
+GAB_K.US,D,20250207,000000,21.35,21.37,21.27,21.3667,7198,0
+GAB_K.US,D,20250210,000000,21.37,21.4327,21.3605,21.4327,1179,0
+GAB_K.US,D,20250211,000000,21.39,21.4819,21.28,21.32,7774,0
+GAB_K.US,D,20250212,000000,21.2,21.37,21.2,21.29,7233,0
+GAB_K.US,D,20250213,000000,21.35,21.5,21.3,21.3991,27325,0
+GAB_K.US,D,20250214,000000,21.4,21.5099,21.37,21.37,15504,0
+GAB_K.US,D,20250218,000000,21.35,21.5099,21.1705,21.18,72193,0
+GAB_K.US,D,20250219,000000,21.26,21.49,21.14,21.25,15916,0
+GAB_K.US,D,20250220,000000,21.3,21.38,21.25,21.303,6844,0
+GAB_K.US,D,20250221,000000,21.3345,21.35,21.3,21.35,5579,0
+GAB_K.US,D,20250224,000000,21.35,21.46,21.33,21.405,3511,0
+GAB_K.US,D,20250225,000000,21.49,21.5997,21.4584,21.47,4962,0
+GAB_K.US,D,20250226,000000,21.5,21.5,21.4001,21.5,4870,0
+GAB_K.US,D,20250227,000000,21.3875,21.59,21.3875,21.58,2619,0
+GAB_K.US,D,20250228,000000,21.63,21.66,21.55,21.6105,5187,0
+GAB_K.US,D,20250303,000000,21.5,21.66,21.5,21.63,8443,0
+GAB_K.US,D,20250304,000000,21.6,21.63,21.45,21.6299,9673,0
+GAB_K.US,D,20250305,000000,21.65,21.65,21.535,21.535,690,0
+GAB_K.US,D,20250306,000000,21.36,21.445,21.32,21.37,5000,0
+GAB_K.US,D,20250307,000000,21.2991,21.5347,21.2601,21.325,4384,0
+GAB_K.US,D,20250310,000000,21.4619,21.4619,21.28,21.46,2250,0
+GAB_K.US,D,20250311,000000,21.38,21.46,21.3,21.3,1381,0
+GAB_K.US,D,20250312,000000,21.3634,21.3634,21.3,21.34,5396,0
+GAB_K.US,D,20250313,000000,21.45,21.45,21.2728,21.2728,2723,0
+GAB_K.US,D,20250314,000000,21.3671,21.52,21.3671,21.52,4795,0
+GAB_K.US,D,20250317,000000,21.485,21.54,21.37,21.5,4605,0
+GAB_K.US,D,20250318,000000,21.55,21.58,21.55,21.55,2087,0
+GAB_K.US,D,20250319,000000,21.3199,21.36,21.19,21.29,4994,0
+GAB_K.US,D,20250320,000000,21.29,21.32,21.23,21.275,3888,0
+GAB_K.US,D,20250321,000000,21.2615,21.32,21.2615,21.319,1648,0
+GAB_K.US,D,20250324,000000,21.3156,21.39,21.24,21.36,1188,0
+GAB_K.US,D,20250325,000000,21.32,21.32,21.1915,21.23,1604,0
+GAB_K.US,D,20250326,000000,21.242,21.25,21.1,21.11,3307,0
+GAB_K.US,D,20250327,000000,21.06,21.2,21.06,21.12,779,0
+GAB_K.US,D,20250328,000000,21.155,21.1603,21.05,21.05,6706,0
+GAB_K.US,D,20250331,000000,21.07,21.24,21.05,21.24,1424,0
+GAB_K.US,D,20250401,000000,21.2,21.2,21.07,21.15,6074,0
+GAB_K.US,D,20250402,000000,21.07,21.1,21.02,21.03,17094,0
+GAB_K.US,D,20250403,000000,20.95,21.16,20.93,21.1,21843,0
+GAB_K.US,D,20250404,000000,20.9456,21.3161,20.9456,21.3161,6185,0
+GAB_K.US,D,20250407,000000,20.948,21.26,20.93,21.2593,7123,0
+GAB_K.US,D,20250408,000000,20.9699,21.28,20.85,20.85,13005,0
+GAB_K.US,D,20250409,000000,20.88,20.949,20.55,20.9,29534,0
+GAB_K.US,D,20250410,000000,21,21.01,20.71,20.79,20007,0
+GAB_K.US,D,20250411,000000,20.88,20.9,20.5,20.88,30388,0
+GAB_K.US,D,20250414,000000,20.9,21.08,20.8101,20.888,14747,0
+GAB_K.US,D,20250415,000000,21.0384,21.0384,20.863,20.9549,15770,0
+GAB_K.US,D,20250416,000000,20.8365,21.09,20.8364,21.08,14564,0
+GAB_K.US,D,20250417,000000,21.04,21.05,20.92,21.05,3702,0
+GAB_K.US,D,20250421,000000,21.05,21.1735,20.8109,20.9,19115,0
+GAB_K.US,D,20250422,000000,21.18,21.21,20.9,20.9,7686,0
+GAB_K.US,D,20250423,000000,21.11,21.11,20.955,20.955,2594,0
+GAB_K.US,D,20250424,000000,21.01,21.24,20.94,21.22,3875,0
+GAB_K.US,D,20250425,000000,21.0216,21.17,21.0216,21.052,4045,0
+GAB_K.US,D,20250428,000000,21.06,21.06,20.79,20.9273,35099,0
+GAB_K.US,D,20250429,000000,20.98,21.22,20.965,21.16,7798,0
+GAB_K.US,D,20250430,000000,21.025,21.26,21.025,21.1501,6705,0
+GAB_K.US,D,20250501,000000,21.0853,21.17,21,21,1973,0
+GAB_K.US,D,20250505,000000,21.24,21.24,21.125,21.21,7162,0
+GAB_K.US,D,20250506,000000,21.19,21.21,21.12,21.21,838,0
+GAB_K.US,D,20250507,000000,21.37,21.43,21.25,21.35,5110,0
+GAB_K.US,D,20250508,000000,21.35,21.43,21.23,21.26,1817,0
+GAB_K.US,D,20250509,000000,21.29,21.305,21.29,21.305,1061,0
+GAB_K.US,D,20250512,000000,21.26,21.325,21.26,21.2637,1075,0
+GAB_K.US,D,20250513,000000,21.27,21.285,21.18,21.18,3443,0
+GAB_K.US,D,20250514,000000,21.09,21.14,21.06,21.06,3532,0
+GAB_K.US,D,20250515,000000,21.2769,21.2769,21.1171,21.14,2528,0
+GAB_K.US,D,20250516,000000,21.16,21.2968,21.1501,21.2968,2018,0
+GAB_K.US,D,20250519,000000,21.22,21.22,21.1396,21.165,2040,0
+GAB_K.US,D,20250520,000000,21.3,21.3,21.14,21.14,2682,0
+GAB_K.US,D,20250521,000000,21.39,21.39,20.763,20.763,7928,0
+GAB_K.US,D,20250522,000000,20.8,20.9,20.7,20.8328,5500,0
+GAB_K.US,D,20250523,000000,20.81,20.93,20.81,20.89,3396,0
+GAB_K.US,D,20250527,000000,21.0023,21.0023,20.88,20.9406,5841,0
+GAB_K.US,D,20250528,000000,20.9447,20.99,20.875,20.9,4264,0
+GAB_K.US,D,20250529,000000,20.838,20.838,20.838,20.838,174,0
+GAB_K.US,D,20250530,000000,20.885,20.9,20.8622,20.8999,1275,0
+GAB_K.US,D,20250602,000000,20.8372,20.8372,20.7006,20.83,6756,0
+GAB_K.US,D,20250603,000000,20.87,20.87,20.72,20.73,11056,0
+GAB_K.US,D,20250604,000000,20.8,20.8,20.78,20.8,39644,0
+GAB_K.US,D,20250605,000000,20.95,20.95,20.81,20.86,3264,0
+GAB_K.US,D,20250606,000000,20.885,20.9105,20.81,20.8821,1608,0
+GAB_K.US,D,20250609,000000,20.875,20.88,20.82,20.82,4374,0
+GAB_K.US,D,20250610,000000,20.86,20.9503,20.82,20.87,11848,0
+GAB_K.US,D,20250611,000000,20.95,20.97,20.83,20.89,4098,0
+GAB_K.US,D,20250612,000000,20.95,20.97,20.91,20.9274,3748,0
+GAB_K.US,D,20250613,000000,20.87,20.92,20.74,20.77,9205,0
+GAB_K.US,D,20250616,000000,20.82,20.9,20.57,20.8195,15838,0
+GAB_K.US,D,20250617,000000,20.88,20.9606,20.88,20.95,1752,0
+GAB_K.US,D,20250618,000000,20.7499,20.96,20.5,20.56,8838,0
+GAB_K.US,D,20250620,000000,20.6492,20.76,20.53,20.65,3379,0
+GAB_K.US,D,20250623,000000,20.7003,20.7003,20.54,20.59,5311,0
+GAB_K.US,D,20250624,000000,20.53,20.61,20.49,20.57,40473,0
+GAB_K.US,D,20250625,000000,20.62,20.62,20.48,20.546,20642,0
+GAB_K.US,D,20250626,000000,20.58,20.65,20.49,20.54,26682,0
+GAB_K.US,D,20250627,000000,20.54,20.61,20.5,20.54,2391,0
+GAB_K.US,D,20250630,000000,20.55,20.56,20.48,20.53,18667,0
+GAB_K.US,D,20250701,000000,20.56,20.6791,20.55,20.6791,4144,0
+GAB_K.US,D,20250702,000000,20.58,20.7024,20.58,20.69,6459,0
+GAB_K.US,D,20250703,000000,20.71,20.75,20.71,20.7327,1976,0
+GAB_K.US,D,20250707,000000,20.66,20.75,20.6,20.69,12548,0
+GAB_K.US,D,20250708,000000,20.6422,20.69,20.6194,20.69,1488,0
+GAB_K.US,D,20250709,000000,20.68,20.76,20.6604,20.76,4144,0
+GAB_K.US,D,20250710,000000,20.77,20.82,20.77,20.8,3596,0
+GAB_K.US,D,20250711,000000,20.7807,20.7807,20.72,20.77,3796,0
+GAB_K.US,D,20250714,000000,20.69,20.72,20.57,20.66,5055,0
+GAB_K.US,D,20250715,000000,20.81,20.81,20.6,20.64,3128,0
+GAB_K.US,D,20250716,000000,20.69,20.8,20.53,20.62,9487,0
+GAB_K.US,D,20250717,000000,20.56,20.7342,20.48,20.65,9414,0
+GAB_K.US,D,20250718,000000,20.74,20.8,20.66,20.72,3523,0
+GAB_K.US,D,20250721,000000,20.705,21.12,20.6801,20.74,25632,0
+GAB_K.US,D,20250722,000000,20.8097,20.92,20.78,20.78,873,0
+GAB_K.US,D,20250723,000000,20.8,20.881,20.7,20.82,6846,0
+GAB_K.US,D,20250724,000000,20.69,20.8539,20.69,20.8539,6730,0
+GAB_K.US,D,20250725,000000,20.8667,20.8667,20.6418,20.74,5805,0
+GAB_K.US,D,20250728,000000,20.75,20.75,20.658,20.68,1944,0
+GAB_K.US,D,20250729,000000,20.7,20.84,20.67,20.75,2822,0
+GAB_K.US,D,20250730,000000,20.85,20.85,20.62,20.63,3845,0
+GAB_K.US,D,20250731,000000,20.72,20.8286,20.58,20.5801,6157,0
+GAB_K.US,D,20250801,000000,20.6921,20.85,20.63,20.8199,7579,0
+GAB_K.US,D,20250804,000000,20.89,20.9227,20.8,20.811,4101,0
+GAB_K.US,D,20250805,000000,20.85,20.867,20.8102,20.8102,1951,0
+GAB_K.US,D,20250806,000000,20.8899,20.8899,20.8,20.8,4352,0
+GAB_K.US,D,20250807,000000,20.765,20.81,20.765,20.8099,3101,0
+GAB_K.US,D,20250808,000000,20.77,20.7927,20.7,20.7927,5435,0
+GAB_K.US,D,20250811,000000,20.81,20.92,20.8,20.86,6351,0
+GAB_K.US,D,20250812,000000,20.8,20.9,20.8,20.9,4920,0
+GAB_K.US,D,20250813,000000,20.95,21.34,20.9254,21.16,11990,0
+GAB_K.US,D,20250814,000000,21,21.09,20.97,21.07,5272,0
+GAB_K.US,D,20250815,000000,21.01,21.1557,20.9,20.93,11170,0
+GAB_K.US,D,20250818,000000,20.9449,21.03,20.9354,21.01,3038,0
+GAB_K.US,D,20250819,000000,20.95,21.06,20.95,21.02,888,0
+GAB_K.US,D,20250820,000000,21.045,21.1,21.045,21.05,1243,0
+GAB_K.US,D,20250821,000000,20.94,21.04,20.94,21.04,481,0
+GAB_K.US,D,20250822,000000,21.15,21.15,20.96,21.08,1213,0
+GAB_K.US,D,20250825,000000,21.1,21.18,21.02,21.12,5400,0
+GAB_K.US,D,20250826,000000,21.11,21.11,21,21.098,9549,0
+GAB_K.US,D,20250827,000000,21,21,20.88,20.99,2403,0
+GAB_K.US,D,20250828,000000,20.96,21.0719,20.96,21.0719,2084,0
+GAB_K.US,D,20250829,000000,21,21.05,20.96,20.98,3896,0
+GAB_K.US,D,20250902,000000,21.02,21.0871,21,21.0871,670,0
+GAB_K.US,D,20250903,000000,20.93,21.05,20.93,21.04,962,0
+GAB_K.US,D,20250904,000000,21.04,21.09,21.04,21.08,1455,0
+GAB_K.US,D,20250905,000000,21.19,21.28,21.19,21.22,4299,0
+GAB_K.US,D,20250908,000000,21.33,21.46,21.23,21.45,9084,0
+GAB_K.US,D,20250909,000000,21.2866,21.42,21.24,21.42,1800,0
+GAB_K.US,D,20250910,000000,21.35,21.44,21.3,21.39,9708,0
+GAB_K.US,D,20250911,000000,21.41,21.59,21.37,21.5,37808,0
+GAB_K.US,D,20250912,000000,21.6583,21.6583,21.5,21.5,4816,0
+GAB_K.US,D,20250915,000000,21.59,21.61,21.51,21.5998,4362,0
+GAB_K.US,D,20250916,000000,21.61,21.65,21.6,21.65,3475,0
+GAB_K.US,D,20250917,000000,21.69,21.73,21.5825,21.68,7576,0
+GAB_K.US,D,20250918,000000,21.63,21.8673,21.61,21.82,43546,0
+GAB_K.US,D,20250919,000000,21.62,21.62,21.47,21.58,4151,0
+GAB_K.US,D,20250922,000000,21.55,21.56,21.41,21.5475,5884,0
+GAB_K.US,D,20250923,000000,21.39,21.49,21.3,21.3,6416,0
+GAB_K.US,D,20250924,000000,21.31,21.4,21.2,21.36,7779,0
+GAB_K.US,D,20250925,000000,21.4699,21.4699,21.26,21.34,7833,0
+GAB_K.US,D,20250926,000000,21.34,21.42,21.25,21.2658,5666,0
+GAB_K.US,D,20250929,000000,21.26,21.315,21.25,21.315,3365,0
+GAB_K.US,D,20250930,000000,21.26,21.36,21.25,21.2719,9436,0
+GAB_K.US,D,20251001,000000,21.22,21.275,21.2,21.26,2536,0
+GAB_K.US,D,20251002,000000,21.4228,21.45,21.15,21.18,5745,0
+GAB_K.US,D,20251006,000000,21.27,21.27,21.12,21.15,4711,0
+GAB_K.US,D,20251007,000000,21.3927,21.3927,21.15,21.2156,1537,0
+GAB_K.US,D,20251008,000000,21.17,21.17,21.01,21.02,8179,0
+GAB_K.US,D,20251009,000000,21.2565,21.2995,20.9,20.9,7460,0
+GAB_K.US,D,20251010,000000,20.91,20.9721,20.78,20.78,14039,0
+GAB_K.US,D,20251013,000000,20.9,20.91,20.78,20.8,7173,0
+GAB_K.US,D,20251014,000000,20.8,20.9,20.7794,20.875,4199,0
+GAB_K.US,D,20251015,000000,20.9,20.98,20.9,20.975,1393,0
+GAB_K.US,D,20251016,000000,20.93,20.93,20.93,20.93,567,0
+GAB_K.US,D,20251017,000000,20.92,21,20.9,20.99,2391,0
+GAB_K.US,D,20251020,000000,21.0969,21.1635,21,21.1635,8528,0
+GAB_K.US,D,20251021,000000,21.12,21.12,21.12,21.12,174,0
+GAB_K.US,D,20251022,000000,21.2,21.2,21.1201,21.14,1836,0
+GAB_K.US,D,20251023,000000,21.13,21.195,21.13,21.1879,920,0
+GAB_K.US,D,20251024,000000,21.12,21.206,21.12,21.13,2856,0
+GAB_K.US,D,20251027,000000,21.15,21.18,21.09,21.17,7969,0
+GAB_K.US,D,20251028,000000,21.18,21.18,21.11,21.12,1677,0
+GAB_K.US,D,20251029,000000,21.1397,21.15,21.02,21.03,9329,0
+GAB_K.US,D,20251030,000000,21.06,21.1099,21,21.1099,10109,0
+GAB_K.US,D,20251031,000000,21.0676,21.15,21.05,21.13,8296,0
+GAB_K.US,D,20251103,000000,21.05,21.24,21.05,21.05,5663,0
+GAB_K.US,D,20251104,000000,21.08,21.15,21.05,21.05,3356,0
+GAB_K.US,D,20251105,000000,21.06,21.06,21.05,21.05,782,0
+GAB_K.US,D,20251106,000000,21.05,21.15,21,21.04,4169,0
+GAB_K.US,D,20251107,000000,21.05,21.0619,21.04,21.06,3415,0
+GAB_K.US,D,20251110,000000,21.0727,21.12,21,21.09,3308,0
+GAB_K.US,D,20251111,000000,21.03,21.08,21.02,21.05,1961,0
+GAB_K.US,D,20251112,000000,21,21.01,21,21,1763,0
+GAB_K.US,D,20251113,000000,21.01,21.1189,21.01,21.08,12369,0
+GAB_K.US,D,20251114,000000,21.1151,21.18,20.96,20.96,27404,0
+GAB_K.US,D,20251117,000000,21.1291,21.1291,20.96,20.97,7658,0
+GAB_K.US,D,20251118,000000,21.0176,21.0176,20.94,20.97,2032,0
+GAB_K.US,D,20251119,000000,20.99,21.04,20.95,20.99,2018,0
+GAB_K.US,D,20251120,000000,21.02,21.0527,20.97,21.015,1886,0
+GAB_K.US,D,20251121,000000,20.95,21.04,20.95,21.03,24751,0
+GAB_K.US,D,20251124,000000,21.07,21.76,21.02,21.44,41034,0
+GAB_K.US,D,20251125,000000,21.21,21.43,21.21,21.33,3124,0
+GAB_K.US,D,20251126,000000,21.37,21.8,21.37,21.58,31037,0
+GAB_K.US,D,20251128,000000,21.63,21.63,21.56,21.595,2017,0
+GAB_K.US,D,20251201,000000,21.43,21.43,21.02,21.3,13013,0
+GAB_K.US,D,20251202,000000,21.8,21.8,21.43,21.74,5214,0
+GAB_K.US,D,20251203,000000,21.7499,21.75,21.36,21.36,5728,0
+GAB_K.US,D,20251204,000000,21.1922,21.67,21.17,21.2,3124,0
+GAB_K.US,D,20251205,000000,21.3172,21.35,21.12,21.2715,4572,0
+GAB_K.US,D,20251208,000000,21.3181,21.36,21.2,21.2699,3056,0
+GAB_K.US,D,20251209,000000,21.2111,21.28,21.01,21.28,2810,0
+GAB_K.US,D,20251210,000000,21.245,21.31,21.05,21.0801,3711,0
+GAB_K.US,D,20251211,000000,21.0601,21.4442,21.04,21.09,14246,0
+GAB_K.US,D,20251212,000000,21.19,21.19,21.02,21.15,2477,0
+GAB_K.US,D,20251215,000000,21.17,21.77,21.15,21.25,11093,0
+GAB_K.US,D,20251216,000000,21.2,21.35,21.1715,21.21,5918,0
+GAB_K.US,D,20251217,000000,21.268,21.27,21.16,21.1601,1889,0
+GAB_K.US,D,20251218,000000,21.155,21.155,20.9,20.9,15280,0
+GAB_K.US,D,20251219,000000,20.9,20.9699,20.71,20.71,37440,0
+GAB_K.US,D,20251222,000000,20.75,20.95,20.34,20.95,22550,0
+GAB_K.US,D,20251223,000000,20.9,20.92,20.83,20.92,2170,0
+GAB_K.US,D,20251224,000000,20.92,20.92,20.8,20.85,4509,0
+GAB_K.US,D,20251226,000000,20.85,20.9606,20.85,20.86,5636,0
+GAB_K.US,D,20251229,000000,20.935,20.95,20.82,20.82,29588,0
+GAB_K.US,D,20251230,000000,20.875,20.93,20.7801,20.83,25177,0
+GAB_K.US,D,20251231,000000,20.81,20.9,20.75,20.9,4808,0
+GAB_K.US,D,20260102,000000,20.79,20.87,20.76,20.87,972,0
+GAB_K.US,D,20260105,000000,20.85,20.86,20.81,20.81,799,0
+GAB_K.US,D,20260106,000000,20.9045,20.95,20.8,20.87,5523,0
+GAB_K.US,D,20260107,000000,20.86,20.9672,20.86,20.95,4420,0
+GAB_K.US,D,20260108,000000,21,21,20.86,20.88,2008,0
+GAB_K.US,D,20260109,000000,20.9,21.15,20.88,20.95,7687,0
+GAB_K.US,D,20260112,000000,21.0659,21.15,20.82,20.82,9001,0
+GAB_K.US,D,20260113,000000,21,21.1499,20.82,20.84,5315,0
+GAB_K.US,D,20260114,000000,20.9,21.07,20.84,21,7896,0
+GAB_K.US,D,20260115,000000,21.07,21.2079,20.91,21.2079,7268,0
+GAB_K.US,D,20260116,000000,21.12,21.31,21.11,21.31,3797,0
+GAB_K.US,D,20260120,000000,21.1,21.25,21.1,21.1,3830,0
+GAB_K.US,D,20260121,000000,21.15,21.17,21.1,21.14,1560,0
+GAB_K.US,D,20260122,000000,21.163,21.25,21.1,21.25,4765,0
+GAB_K.US,D,20260123,000000,21.14,21.31,21.13,21.29,4179,0
+GAB_K.US,D,20260126,000000,21.37,21.37,21.14,21.14,9764,0
+GAB_K.US,D,20260127,000000,21.2,21.2946,21.13,21.25,12982,0
+GAB_K.US,D,20260128,000000,21.15,21.2496,21.15,21.15,3454,0
+GAB_K.US,D,20260129,000000,21.18,21.18,21.12,21.15,1280,0
+GAB_K.US,D,20260130,000000,21.1999,21.2,21.1,21.2,2968,0
+GAB_K.US,D,20260202,000000,21.1916,21.1916,21.1,21.1,1274,0
+GAB_K.US,D,20260203,000000,21.1,21.12,21.02,21.05,7937,0
+GAB_K.US,D,20260204,000000,20.9,21.19,20.9,21.1,1889,0
+GAB_K.US,D,20260205,000000,21.08,21.0999,20.96,21.0999,2201,0
+GAB_K.US,D,20260206,000000,21.1,21.1,21.035,21.035,2417,0
+GAB_K.US,D,20260209,000000,20.9701,20.994,20.97,20.99,2221,0
+GAB_K.US,D,20260210,000000,21.04,21.04,21.03,21.03,671,0
+GAB_K.US,D,20260211,000000,21,21.055,20.99,21.055,1817,0
+GAB_K.US,D,20260212,000000,20.987,20.995,20.965,20.98,5999,0
+GAB_K.US,D,20260213,000000,21.05,21.115,20.96,21.0757,6413,0
+GAB_K.US,D,20260217,000000,21.2,21.2,21.01,21.09,1713,0
+GAB_K.US,D,20260218,000000,21.19,21.2,21.08,21.0801,2964,0
diff --git a/daily/us/nyse stocks/1/gaud.us.txt b/daily/us/nyse stocks/1/gaud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab3a0c48ee8decd7920811e263f3fefe5332be82
--- /dev/null
+++ b/daily/us/nyse stocks/1/gaud.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAUD.US,D,20251222,000000,25.1,25.18,25.085,25.085,9120,0
+GAUD.US,D,20251223,000000,25.02,25.02,24.965,24.965,202,0
+GAUD.US,D,20251230,000000,24.95,24.9679,24.95,24.9679,101,0
+GAUD.US,D,20260102,000000,24.66,24.7853,24.66,24.7853,301,0
+GAUD.US,D,20260105,000000,24.9,24.9,24.8869,24.8869,502,0
+GAUD.US,D,20260108,000000,25.19,25.201,25.19,25.201,200,0
+GAUD.US,D,20260114,000000,25.44,25.4687,25.44,25.4687,101,0
+GAUD.US,D,20260202,000000,25.645,25.6953,25.645,25.6953,500,0
+GAUD.US,D,20260209,000000,25.5258,25.5258,25.5043,25.5043,100,0
+GAUD.US,D,20260213,000000,25.47,25.56,25.47,25.5179,300,0
diff --git a/daily/us/nyse stocks/1/gbnd.us.txt b/daily/us/nyse stocks/1/gbnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e60a9887421da8d144f1077cc84427edd3871050
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbnd.us.txt	
@@ -0,0 +1,90 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBND.US,D,20250626,000000,50.2025,50.2025,50.11,50.2025,628,0
+GBND.US,D,20250627,000000,50.09,50.09,50.074,50.074,702,0
+GBND.US,D,20250702,000000,50.16,50.22,50.15,50.22,2133,0
+GBND.US,D,20250703,000000,50.06,50.09,50.06,50.09,326,0
+GBND.US,D,20250708,000000,49.8376,49.8554,49.8376,49.8554,252,0
+GBND.US,D,20250718,000000,49.87,49.87,49.866,49.866,100,0
+GBND.US,D,20250806,000000,50.39,50.4128,50.3899,50.4128,257,0
+GBND.US,D,20250818,000000,50.24,50.245,50.24,50.245,101,0
+GBND.US,D,20250821,000000,50.2292,50.2567,50.2292,50.2567,101,0
+GBND.US,D,20250903,000000,50.48,50.48,50.48,50.48,117,0
+GBND.US,D,20250912,000000,51.16,51.16,51.16,51.16,117,0
+GBND.US,D,20250916,000000,51.26,51.26,51.26,51.26,137,0
+GBND.US,D,20251001,000000,50.93,50.93,50.93,50.93,124,0
+GBND.US,D,20251022,000000,51.43,51.445,51.43,51.445,4385,0
+GBND.US,D,20251023,000000,51.36,51.36,51.3453,51.3453,4671,0
+GBND.US,D,20251024,000000,51.42,51.42,51.3899,51.3899,6186,0
+GBND.US,D,20251103,000000,50.9,50.91,50.9,50.91,4715,0
+GBND.US,D,20251104,000000,50.945,51.4799,50.94,50.94,9329,0
+GBND.US,D,20251105,000000,50.859,50.86,50.799,50.81,3691,0
+GBND.US,D,20251106,000000,50.95,50.96,50.95,50.96,500,0
+GBND.US,D,20251107,000000,50.94,50.97,50.94,50.97,1114,0
+GBND.US,D,20251110,000000,50.97,50.97,50.925,50.94,2579,0
+GBND.US,D,20251111,000000,51.04,51.05,51.04,51.041,8366,0
+GBND.US,D,20251112,000000,51.07,51.09,51.04,51.04,3556,0
+GBND.US,D,20251113,000000,50.96,50.96,50.9075,50.9075,5684,0
+GBND.US,D,20251114,000000,50.91,50.91,50.85,50.855,2800,0
+GBND.US,D,20251117,000000,50.88,50.88,50.8349,50.8349,3456,0
+GBND.US,D,20251118,000000,50.87,51.01,50.87,50.8822,16041,0
+GBND.US,D,20251119,000000,50.91,50.91,50.8505,50.864,1833,0
+GBND.US,D,20251120,000000,50.97,51.35,50.96,50.9925,36686,0
+GBND.US,D,20251121,000000,51.06,51.19,50.985,51.055,17210,0
+GBND.US,D,20251124,000000,51.14,51.1612,51.14,51.1612,4300,0
+GBND.US,D,20251125,000000,51.3,51.4299,51.285,51.285,13176,0
+GBND.US,D,20251126,000000,51.24,51.35,51.2187,51.3262,7513,0
+GBND.US,D,20251128,000000,51.29,51.86,51.2884,51.2884,5170,0
+GBND.US,D,20251201,000000,50.92,51,50.92,50.99,15498,0
+GBND.US,D,20251202,000000,50.92,50.98,50.9199,50.975,6278,0
+GBND.US,D,20251203,000000,51.06,51.14,51.025,51.085,13785,0
+GBND.US,D,20251204,000000,50.97,50.97,50.9611,50.9611,152,0
+GBND.US,D,20251205,000000,50.94,50.94,50.9342,50.935,8217,0
+GBND.US,D,20251208,000000,50.8,50.82,50.7955,50.8047,1381,0
+GBND.US,D,20251209,000000,50.87,50.92,50.7609,50.7609,4516,0
+GBND.US,D,20251210,000000,50.81,51.22,50.81,50.9216,24321,0
+GBND.US,D,20251211,000000,51.04,51.04,50.95,50.95,7417,0
+GBND.US,D,20251212,000000,50.81,50.81,50.779,50.8,7959,0
+GBND.US,D,20251215,000000,50.89,51.03,50.82,50.87,15143,0
+GBND.US,D,20251216,000000,50.9,51.07,50.89,50.96,12004,0
+GBND.US,D,20251217,000000,50.9,51.05,50.9,51.02,1069851,0
+GBND.US,D,20251218,000000,51.04,51.18,50.97,51.02,161191,0
+GBND.US,D,20251219,000000,50.9979,51.005,50.95,50.9788,125108,0
+GBND.US,D,20251222,000000,50.95,51.09,50.9332,50.9739,38913,0
+GBND.US,D,20251223,000000,50.902,51.01,50.8915,50.98,21777,0
+GBND.US,D,20251224,000000,51,51.08,50.97,51.075,2857,0
+GBND.US,D,20251226,000000,51.15,51.15,51.07,51.08,5602,0
+GBND.US,D,20251229,000000,51.15,51.16,51.1378,51.1597,3302,0
+GBND.US,D,20251230,000000,51.11,51.19,51.0998,51.17,13780,0
+GBND.US,D,20251231,000000,50.91,50.91,50.82,50.82,5339,0
+GBND.US,D,20260102,000000,50.82,50.86,50.77,50.77,17025,0
+GBND.US,D,20260105,000000,50.84,50.925,50.8013,50.8702,7035,0
+GBND.US,D,20260106,000000,50.84,50.88,50.8001,50.88,11218,0
+GBND.US,D,20260107,000000,50.96,50.99,50.89,50.9573,25769,0
+GBND.US,D,20260108,000000,50.85,50.87,50.82,50.8345,7103,0
+GBND.US,D,20260109,000000,50.9317,50.98,50.9317,50.938,10060,0
+GBND.US,D,20260112,000000,50.925,50.955,50.9164,50.955,1324,0
+GBND.US,D,20260113,000000,50.96,50.98,50.94,50.96,14658,0
+GBND.US,D,20260114,000000,51.02,51.06,51.02,51.0256,5690,0
+GBND.US,D,20260115,000000,50.99,51.02,50.97,50.97,9093,0
+GBND.US,D,20260116,000000,50.9484,50.9484,50.865,50.89,816,0
+GBND.US,D,20260120,000000,50.75,50.78,50.67,50.7,8183,0
+GBND.US,D,20260121,000000,50.75,50.97,50.74,50.97,11142,0
+GBND.US,D,20260122,000000,50.8,50.87,50.8,50.8519,1279,0
+GBND.US,D,20260123,000000,50.8675,50.895,50.8675,50.895,366,0
+GBND.US,D,20260126,000000,51,51,50.97,50.9729,2666,0
+GBND.US,D,20260127,000000,50.995,50.995,50.9336,50.9336,7392,0
+GBND.US,D,20260128,000000,50.91,50.9206,50.8898,50.9206,2535,0
+GBND.US,D,20260129,000000,50.88,51,50.88,50.995,3757,0
+GBND.US,D,20260130,000000,50.93,50.965,50.93,50.965,1591,0
+GBND.US,D,20260202,000000,50.88,50.89,50.775,50.8,5278,0
+GBND.US,D,20260203,000000,50.76,50.8,50.73,50.795,1577,0
+GBND.US,D,20260204,000000,50.79,50.84,50.7844,50.7844,3233,0
+GBND.US,D,20260205,000000,50.9152,50.99,50.9152,50.9811,1183,0
+GBND.US,D,20260206,000000,50.94,51.02,50.94,51.0064,2186,0
+GBND.US,D,20260209,000000,50.99,51.06,50.99,51.0266,3866,0
+GBND.US,D,20260210,000000,51.19,51.19,51.155,51.1672,1840,0
+GBND.US,D,20260211,000000,51.099,51.17,51.0851,51.0851,41850,0
+GBND.US,D,20260212,000000,51.2044,51.31,51.2044,51.31,41635,0
+GBND.US,D,20260213,000000,51.41,51.48,51.41,51.48,51881,0
+GBND.US,D,20260217,000000,51.47,51.47,51.43,51.4484,57791,0
+GBND.US,D,20260218,000000,51.41,51.44,51.383,51.399,12625,0
diff --git a/daily/us/nyse stocks/1/gbxb.us.txt b/daily/us/nyse stocks/1/gbxb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df6c6e1b5779ecb99f63fc8649624e275cdeb526
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbxb.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBXB.US,D,20250221,000000,25.18,25.18,24.93,24.93,200,0
+GBXB.US,D,20250224,000000,24.95,25.05,24.9,24.97,43085,0
+GBXB.US,D,20250225,000000,24.75,24.85,24.74,24.7816,3607,0
+GBXB.US,D,20250226,000000,24.88,24.88,24.7848,24.7848,2646,0
+GBXB.US,D,20250227,000000,24.81,24.82,24.5234,24.5234,1926,0
+GBXB.US,D,20250303,000000,24.52,24.52,24.52,24.52,322,0
+GBXB.US,D,20250304,000000,24.389,24.4,24.225,24.2928,13558,0
+GBXB.US,D,20250305,000000,24.49,24.49,24.4532,24.4532,186,0
+GBXB.US,D,20250306,000000,24.34,24.35,24.18,24.1989,4079,0
+GBXB.US,D,20250307,000000,24.21,24.35,24.17,24.3014,2888,0
+GBXB.US,D,20250310,000000,24.0999,24.0999,23.885,23.9034,715,0
+GBXB.US,D,20250311,000000,23.8578,23.96,23.8113,23.8113,2575,0
+GBXB.US,D,20250312,000000,23.949,24.02,23.811,23.82,10747,0
+GBXB.US,D,20250313,000000,23.81,23.81,23.6763,23.6763,2047,0
+GBXB.US,D,20250314,000000,23.83,23.9094,23.8201,23.8999,5631,0
+GBXB.US,D,20250317,000000,23.9124,24.01,23.91,24.01,8102,0
+GBXB.US,D,20250318,000000,23.88,23.88,23.8307,23.8381,5637,0
+GBXB.US,D,20250320,000000,24,24.0402,24,24.0402,302,0
+GBXB.US,D,20250321,000000,23.835,23.9211,23.835,23.9211,197,0
+GBXB.US,D,20250326,000000,24.01,24.02,23.99,24.007,16701,0
+GBXB.US,D,20250327,000000,24,24,23.9601,23.9775,267,0
+GBXB.US,D,20250328,000000,23.86,23.86,23.75,23.7634,986,0
+GBXB.US,D,20250331,000000,23.73,23.8005,23.73,23.8005,1645,0
+GBXB.US,D,20250401,000000,23.809,23.8307,23.78,23.8307,1791,0
+GBXB.US,D,20250402,000000,23.89,23.9134,23.89,23.9134,569,0
+GBXB.US,D,20250403,000000,23.545,23.545,23.4887,23.4887,3339,0
+GBXB.US,D,20250404,000000,23.26,23.26,23.0108,23.0108,13906,0
+GBXB.US,D,20250407,000000,22.82,23.185,22.66,22.979,13830,0
+GBXB.US,D,20250408,000000,23.33,23.34,22.848,22.848,23519,0
+GBXB.US,D,20250409,000000,22.97,23.556,22.97,23.556,2271,0
+GBXB.US,D,20250410,000000,23.4,23.42,23.31,23.3443,27345,0
+GBXB.US,D,20250411,000000,23.29,23.4743,23.29,23.4743,2302,0
+GBXB.US,D,20250414,000000,23.52,23.5452,23.52,23.5452,1007,0
+GBXB.US,D,20250417,000000,23.47,23.4918,23.47,23.4918,225,0
+GBXB.US,D,20250421,000000,23.41,23.41,23.23,23.3339,393,0
+GBXB.US,D,20250423,000000,23.6116,23.6343,23.6116,23.6343,190,0
+GBXB.US,D,20250424,000000,23.641,23.6925,23.64,23.6925,300,0
+GBXB.US,D,20250425,000000,23.68,23.709,23.68,23.709,2131,0
+GBXB.US,D,20250505,000000,23.92,24.05,23.91,23.9476,2223,0
+GBXB.US,D,20250506,000000,23.85,23.8688,23.85,23.8688,100,0
+GBXB.US,D,20250514,000000,24.43,24.43,24.41,24.4147,15658,0
+GBXB.US,D,20250515,000000,24.38,24.4961,24.34,24.4961,4453,0
+GBXB.US,D,20250516,000000,24.49,24.5596,24.49,24.5596,2044,0
+GBXB.US,D,20250519,000000,24.5425,24.5425,24.52,24.53,1492,0
+GBXB.US,D,20250520,000000,24.51,24.5356,24.51,24.5356,100,0
+GBXB.US,D,20250527,000000,24.46,24.5443,24.46,24.5443,104,0
+GBXB.US,D,20250603,000000,24.68,24.68,24.6562,24.6562,100,0
+GBXB.US,D,20250604,000000,24.67,24.67,24.6639,24.6639,100,0
+GBXB.US,D,20250616,000000,24.77,24.7954,24.77,24.7954,406,0
+GBXB.US,D,20250620,000000,24.77,24.77,24.77,24.77,750,0
+GBXB.US,D,20250627,000000,24.96,24.9639,24.93,24.9639,12618,0
+GBXB.US,D,20250630,000000,25.05,25.06,25.0332,25.0332,600,0
+GBXB.US,D,20250703,000000,25.119,25.13,25.095,25.095,4239,0
+GBXB.US,D,20250714,000000,25.18,25.18,25.18,25.18,300,0
+GBXB.US,D,20250801,000000,24.84,24.89,24.79,24.8,10399,0
+GBXB.US,D,20250804,000000,25.26,25.26,25.17,25.2349,611,0
+GBXB.US,D,20250811,000000,25.3716,25.3716,25.3418,25.3418,100,0
+GBXB.US,D,20250815,000000,25.51,25.535,25.51,25.535,3923,0
+GBXB.US,D,20250818,000000,25.5,25.5501,25.49,25.5501,3926,0
+GBXB.US,D,20250905,000000,25.64,25.6644,25.64,25.6644,300,0
+GBXB.US,D,20250916,000000,25.89,25.928,25.89,25.928,1313,0
+GBXB.US,D,20250918,000000,26.01,26.01,25.9802,25.9802,240,0
+GBXB.US,D,20250922,000000,26.08,26.08,26.0698,26.0698,200,0
+GBXB.US,D,20250926,000000,25.93,25.9908,25.93,25.9908,305,0
+GBXB.US,D,20251002,000000,26.19,26.19,26.1647,26.1647,102,0
+GBXB.US,D,20251003,000000,26.23,26.23,26.183,26.183,200,0
+GBXB.US,D,20251006,000000,26.259,26.259,26.2234,26.2234,115,0
+GBXB.US,D,20251030,000000,26.529,26.529,26.4946,26.4946,250,0
+GBXB.US,D,20251111,000000,26.45,26.5483,26.45,26.5483,4408,0
+GBXB.US,D,20251112,000000,26.49,26.5564,26.49,26.5564,6398,0
+GBXB.US,D,20251113,000000,26.28,26.2911,26.28,26.2911,200,0
+GBXB.US,D,20251117,000000,26.18,26.18,26.1375,26.1375,404,0
+GBXB.US,D,20251202,000000,26.56,26.569,26.5489,26.5489,460,0
+GBXB.US,D,20251204,000000,26.613,26.6172,26.613,26.6172,195,0
+GBXB.US,D,20251205,000000,26.62,26.6489,26.62,26.6489,205,0
+GBXB.US,D,20251210,000000,26.58,26.7233,26.58,26.7233,108,0
+GBXB.US,D,20251219,000000,26.544,26.5544,26.52,26.5544,1305,0
+GBXB.US,D,20251223,000000,26.4301,26.5714,26.4301,26.5714,116,0
+GBXB.US,D,20260106,000000,26.6899,26.7044,26.6899,26.7044,188,0
+GBXB.US,D,20260120,000000,26.33,26.33,26.1817,26.1817,935,0
diff --git a/daily/us/nyse stocks/1/gdot.us.txt b/daily/us/nyse stocks/1/gdot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..441ef4df7a49a42303df3dfe3ea69a9ea18360dd
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdot.us.txt	
@@ -0,0 +1,3919 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDOT.US,D,20100721,000000,36,36,36,36,0,0
+GDOT.US,D,20100722,000000,43.15,44.93,41.13,43.99,4941204,0
+GDOT.US,D,20100723,000000,43.79,44.2,41.88,44.2,618981,0
+GDOT.US,D,20100726,000000,44.16,44.56,43,44.05,165718,0
+GDOT.US,D,20100727,000000,44.8,44.89,43,43,210450,0
+GDOT.US,D,20100728,000000,42.8,43.58,42.17,43.01,99554,0
+GDOT.US,D,20100729,000000,43.3,43.9,42.82,42.95,79177,0
+GDOT.US,D,20100730,000000,42,43.53,41.33,43.5,110920,0
+GDOT.US,D,20100802,000000,44.28,44.28,43.35,43.52,45610,0
+GDOT.US,D,20100803,000000,43.4,43.52,42.67,43,21980,0
+GDOT.US,D,20100804,000000,42.9,43.63,42.8,43.31,20339,0
+GDOT.US,D,20100805,000000,43.7,43.7,43.14,43.32,38801,0
+GDOT.US,D,20100806,000000,43.31,44,43.24,43.65,46871,0
+GDOT.US,D,20100809,000000,43.81,46.67,43.75,46.3,130670,0
+GDOT.US,D,20100810,000000,46.17,47.98,46.01,47.06,98888,0
+GDOT.US,D,20100811,000000,46.84,47.3,45.81,46.93,45527,0
+GDOT.US,D,20100812,000000,46.25,47,46.15,46.56,58692,0
+GDOT.US,D,20100813,000000,46.3,46.47,44.82,45.01,46088,0
+GDOT.US,D,20100816,000000,45.01,45.01,44.15,44.5,122531,0
+GDOT.US,D,20100817,000000,44.25,45.3,44.25,44.8,78883,0
+GDOT.US,D,20100818,000000,44.95,45.75,44.48,44.6,43918,0
+GDOT.US,D,20100819,000000,44.31,46.25,44.31,45.01,44432,0
+GDOT.US,D,20100820,000000,44.4,47.6,44.05,46,136491,0
+GDOT.US,D,20100823,000000,46.3,46.4,45,45.25,33677,0
+GDOT.US,D,20100824,000000,45.02,45.51,44.5,44.82,35359,0
+GDOT.US,D,20100825,000000,44.56,45.22,44.56,45.08,26498,0
+GDOT.US,D,20100826,000000,45,45.5,44.93,45.37,32135,0
+GDOT.US,D,20100827,000000,45.48,46.48,44.6,46.46,13700,0
+GDOT.US,D,20100830,000000,46.62,46.62,45.5,45.58,33156,0
+GDOT.US,D,20100831,000000,45.3,45.39,45,45.26,33242,0
+GDOT.US,D,20100901,000000,45.47,47.41,45.26,47,121438,0
+GDOT.US,D,20100902,000000,47.4,49.35,47.29,49,37174,0
+GDOT.US,D,20100903,000000,49.51,50.22,49.5,49.85,68712,0
+GDOT.US,D,20100907,000000,50.45,51.47,49.51,50.22,70273,0
+GDOT.US,D,20100908,000000,50.89,52.05,49.6,50.49,93690,0
+GDOT.US,D,20100909,000000,50.26,51.78,49.7,51.61,76450,0
+GDOT.US,D,20100910,000000,51.7,52.99,51.7,51.91,76101,0
+GDOT.US,D,20100913,000000,52.17,53.22,52.17,52.65,105056,0
+GDOT.US,D,20100914,000000,52.95,54.24,52.45,53.68,77823,0
+GDOT.US,D,20100915,000000,53.72,54.22,52.51,53,53549,0
+GDOT.US,D,20100916,000000,53.1,53.35,51.6,52.69,88366,0
+GDOT.US,D,20100917,000000,52.63,53.72,52.34,52.71,77113,0
+GDOT.US,D,20100920,000000,52.61,52.62,51.29,52.07,35732,0
+GDOT.US,D,20100921,000000,52.3,53.5,51.33,51.68,38037,0
+GDOT.US,D,20100922,000000,51.25,51.5,49.62,49.74,66143,0
+GDOT.US,D,20100923,000000,49.3,51.6,49.3,51.49,119172,0
+GDOT.US,D,20100924,000000,51.92,53.97,51.51,52,60268,0
+GDOT.US,D,20100927,000000,52.27,52.83,51.85,52.24,97711,0
+GDOT.US,D,20100928,000000,52.47,52.47,50.54,51.14,76976,0
+GDOT.US,D,20100929,000000,50.74,53.33,50.51,51.63,116083,0
+GDOT.US,D,20100930,000000,51.45,51.59,48.47,48.48,405689,0
+GDOT.US,D,20101001,000000,49.03,50,48.3,48.85,100533,0
+GDOT.US,D,20101004,000000,48.63,48.63,45.44,46.1,246371,0
+GDOT.US,D,20101005,000000,46.59,47,44.5,45.08,507669,0
+GDOT.US,D,20101006,000000,46.9,46.93,44.86,46.15,293953,0
+GDOT.US,D,20101007,000000,46.1,48.5,46.1,48.22,339542,0
+GDOT.US,D,20101008,000000,48.02,48.85,47.41,48.47,161503,0
+GDOT.US,D,20101011,000000,48.76,48.85,47.8,48.34,80576,0
+GDOT.US,D,20101012,000000,48.25,48.77,47.46,47.7,133599,0
+GDOT.US,D,20101013,000000,47.8,48.16,47.36,48.16,142599,0
+GDOT.US,D,20101014,000000,48.46,49.1,47.7,48.08,101632,0
+GDOT.US,D,20101015,000000,48.5,49.85,48.29,49.01,109299,0
+GDOT.US,D,20101018,000000,49.4,51.5,49.4,50.94,115406,0
+GDOT.US,D,20101019,000000,50.53,51,47.95,48.32,262348,0
+GDOT.US,D,20101020,000000,48.33,49.72,48.32,48.64,54891,0
+GDOT.US,D,20101021,000000,48.77,49.25,48.56,49.22,29325,0
+GDOT.US,D,20101022,000000,49.68,49.97,48.82,49.82,50844,0
+GDOT.US,D,20101025,000000,50,51,49.9,50.6,59041,0
+GDOT.US,D,20101026,000000,50.27,51.19,49.48,49.87,83419,0
+GDOT.US,D,20101027,000000,49.53,50.1,49.12,50.01,40041,0
+GDOT.US,D,20101028,000000,50.1,50.1,49.16,49.17,31852,0
+GDOT.US,D,20101029,000000,48.68,50.88,47.01,50.8,44946,0
+GDOT.US,D,20101101,000000,51,52.65,49.7,52.3,38249,0
+GDOT.US,D,20101102,000000,53.48,55.35,51.92,54.43,110483,0
+GDOT.US,D,20101103,000000,54.45,55.5,54.45,55.5,104210,0
+GDOT.US,D,20101104,000000,54.05,54.6,51.8,53.12,224627,0
+GDOT.US,D,20101105,000000,53.12,53.42,52.22,52.98,121027,0
+GDOT.US,D,20101108,000000,52.66,53.99,52.35,53.96,64118,0
+GDOT.US,D,20101109,000000,50.52,55.19,49.46,54.35,213328,0
+GDOT.US,D,20101110,000000,54.46,55,53.23,54.58,40262,0
+GDOT.US,D,20101111,000000,54.02,54.93,53.76,54.36,75693,0
+GDOT.US,D,20101112,000000,53,55.02,53,54.22,52113,0
+GDOT.US,D,20101115,000000,54.4,54.4,53.8,54,51712,0
+GDOT.US,D,20101116,000000,53.74,53.74,52.25,52.71,50407,0
+GDOT.US,D,20101117,000000,52.83,53.49,51.92,52.87,55693,0
+GDOT.US,D,20101118,000000,53.35,53.72,52.48,53.35,57552,0
+GDOT.US,D,20101119,000000,53.39,54.45,52.93,53.51,28821,0
+GDOT.US,D,20101122,000000,53.36,53.51,51.85,52.49,38400,0
+GDOT.US,D,20101123,000000,50.5,53.83,50.5,52.84,49424,0
+GDOT.US,D,20101124,000000,53.48,53.85,53.18,53.5,36014,0
+GDOT.US,D,20101126,000000,53.67,54.23,53.31,53.88,31620,0
+GDOT.US,D,20101129,000000,53.9,57,53.15,55.28,75975,0
+GDOT.US,D,20101130,000000,54.7,57.88,54.7,57.88,83059,0
+GDOT.US,D,20101201,000000,57.69,59.8,57.69,59.65,79744,0
+GDOT.US,D,20101202,000000,59.5,59.71,58.95,59.71,83194,0
+GDOT.US,D,20101203,000000,57.77,62.94,56.46,62.89,157220,0
+GDOT.US,D,20101206,000000,62.57,64.68,62,64.68,111825,0
+GDOT.US,D,20101207,000000,64.4,65.1,62.34,62.66,143160,0
+GDOT.US,D,20101208,000000,59.53,59.8,53.75,54.61,4387558,0
+GDOT.US,D,20101209,000000,55.14,55.44,52.63,54.03,1006749,0
+GDOT.US,D,20101210,000000,54.05,54.6,53.44,54.01,238703,0
+GDOT.US,D,20101213,000000,55.02,55.75,54.25,54.8,305136,0
+GDOT.US,D,20101214,000000,54.51,54.7,51.23,51.7,511432,0
+GDOT.US,D,20101215,000000,52.06,53.05,51.71,51.84,265803,0
+GDOT.US,D,20101216,000000,51.7,53,51.53,52.64,259276,0
+GDOT.US,D,20101217,000000,53.3,54.7,53.01,53.95,433081,0
+GDOT.US,D,20101220,000000,53.9,53.9,50.59,51.39,310698,0
+GDOT.US,D,20101221,000000,51.15,51.97,50.31,50.8,257919,0
+GDOT.US,D,20101222,000000,50.92,51.71,50.46,51.07,174234,0
+GDOT.US,D,20101223,000000,51.35,51.35,50.34,50.98,199762,0
+GDOT.US,D,20101227,000000,50.69,51.15,49.74,50.86,186032,0
+GDOT.US,D,20101228,000000,51.02,51.15,49.86,50.62,202279,0
+GDOT.US,D,20101229,000000,50.66,54,50.66,53.94,258877,0
+GDOT.US,D,20101230,000000,53.68,55.65,53.61,55.1,281860,0
+GDOT.US,D,20101231,000000,55.23,56.96,55.18,56.74,278969,0
+GDOT.US,D,20110103,000000,56.59,56.59,54.59,55.52,360499,0
+GDOT.US,D,20110104,000000,55.71,55.85,54.65,54.77,282719,0
+GDOT.US,D,20110105,000000,54.87,55.23,54.38,55.18,211903,0
+GDOT.US,D,20110106,000000,55.29,56.2,54.51,55.99,201259,0
+GDOT.US,D,20110107,000000,55.87,57.19,55.7,57.16,222993,0
+GDOT.US,D,20110110,000000,56.71,58.45,56.69,58.14,197982,0
+GDOT.US,D,20110111,000000,58.46,58.46,57.49,57.72,187273,0
+GDOT.US,D,20110112,000000,58.03,58.95,57.82,58.92,164148,0
+GDOT.US,D,20110113,000000,59.74,62.7,58.1,60.9,668119,0
+GDOT.US,D,20110114,000000,60.56,61.86,60.55,61.06,625759,0
+GDOT.US,D,20110118,000000,60.59,62.63,60.5,61.63,590827,0
+GDOT.US,D,20110119,000000,63.24,63.24,61.61,61.91,621130,0
+GDOT.US,D,20110120,000000,61.36,61.86,60.65,60.92,296664,0
+GDOT.US,D,20110121,000000,62.16,62.97,60.92,62.32,156533,0
+GDOT.US,D,20110124,000000,62.67,62.67,61.7,62.12,362033,0
+GDOT.US,D,20110125,000000,61.64,63.43,61.39,63.2,222141,0
+GDOT.US,D,20110126,000000,64.01,64.97,63.6,64.29,528738,0
+GDOT.US,D,20110127,000000,64.83,65,63.84,64.14,265522,0
+GDOT.US,D,20110128,000000,64.06,64.16,62.8,63.16,153760,0
+GDOT.US,D,20110131,000000,62.98,63.76,62.26,62.91,109025,0
+GDOT.US,D,20110201,000000,63.11,63.41,62.79,63.22,70573,0
+GDOT.US,D,20110202,000000,62.39,63.64,62.13,62.29,96581,0
+GDOT.US,D,20110203,000000,61.84,62.12,58.3,58.87,138249,0
+GDOT.US,D,20110204,000000,58.9,59.64,58.28,59.04,257833,0
+GDOT.US,D,20110207,000000,59,60.62,58.43,59.62,200767,0
+GDOT.US,D,20110208,000000,59.9,60.6,59.7,60.42,128860,0
+GDOT.US,D,20110209,000000,60.7,60.97,60.13,60.33,304091,0
+GDOT.US,D,20110210,000000,60.06,60.26,58.17,58.31,291354,0
+GDOT.US,D,20110211,000000,52,55.6,49.61,54.8,1969389,0
+GDOT.US,D,20110214,000000,55.15,55.15,52.76,53.02,560090,0
+GDOT.US,D,20110215,000000,52.51,52.86,51.46,52.39,301985,0
+GDOT.US,D,20110216,000000,52.39,56.99,52.39,56.42,384233,0
+GDOT.US,D,20110218,000000,55.79,57.5,54.67,57.05,287535,0
+GDOT.US,D,20110222,000000,56.24,56.37,53.88,54.14,233388,0
+GDOT.US,D,20110223,000000,54.09,54.35,53.5,54.03,119057,0
+GDOT.US,D,20110224,000000,54.01,54.54,53.6,53.75,158289,0
+GDOT.US,D,20110225,000000,54.58,54.58,52.63,53.28,182235,0
+GDOT.US,D,20110228,000000,53.25,53.84,51.66,52.21,153695,0
+GDOT.US,D,20110301,000000,51.55,51.99,44.67,48.98,1365412,0
+GDOT.US,D,20110302,000000,49.67,52.63,47.08,47.17,405376,0
+GDOT.US,D,20110303,000000,47.17,49.34,47.17,48.97,273970,0
+GDOT.US,D,20110304,000000,48.65,48.93,47.27,47.4,193276,0
+GDOT.US,D,20110307,000000,47.21,47.42,43.05,43.25,736089,0
+GDOT.US,D,20110308,000000,43.76,46.3,43.26,45.17,815718,0
+GDOT.US,D,20110309,000000,44.97,46.02,44.38,45.65,346615,0
+GDOT.US,D,20110310,000000,45,45.22,43.99,44.4,369884,0
+GDOT.US,D,20110311,000000,43.88,45.87,43.88,45.5,361783,0
+GDOT.US,D,20110314,000000,43.35,45.05,43.33,44.92,305562,0
+GDOT.US,D,20110315,000000,43.34,46.19,43.34,46,244863,0
+GDOT.US,D,20110316,000000,45.8,46.47,45.68,45.94,283455,0
+GDOT.US,D,20110317,000000,46.72,46.83,45.66,46.17,202677,0
+GDOT.US,D,20110318,000000,46.5,46.83,46.33,46.5,241095,0
+GDOT.US,D,20110321,000000,47.13,47.13,46.06,46.53,151667,0
+GDOT.US,D,20110322,000000,45.93,46.4,41.85,42.9,968081,0
+GDOT.US,D,20110323,000000,43.05,43.65,42.73,43.14,166581,0
+GDOT.US,D,20110324,000000,43.24,43.34,42.54,42.83,260595,0
+GDOT.US,D,20110325,000000,43.98,44.5,42.06,42.32,208870,0
+GDOT.US,D,20110328,000000,42.35,43.17,41.86,42.31,377677,0
+GDOT.US,D,20110329,000000,42.31,42.61,41.09,41.25,152238,0
+GDOT.US,D,20110330,000000,40.73,42.25,39,42.07,917865,0
+GDOT.US,D,20110331,000000,41.19,43.32,41.19,42.91,387157,0
+GDOT.US,D,20110401,000000,42.66,45.31,42.66,45.31,281108,0
+GDOT.US,D,20110404,000000,45.34,45.77,44.85,45.3,340448,0
+GDOT.US,D,20110405,000000,45.17,45.72,44.86,45.5,197852,0
+GDOT.US,D,20110406,000000,45.07,45.6,44.6,45.31,203833,0
+GDOT.US,D,20110407,000000,45.35,45.65,44.56,44.67,151740,0
+GDOT.US,D,20110408,000000,44.9,45.01,43.61,43.76,144678,0
+GDOT.US,D,20110411,000000,43.65,44.15,43.12,43.31,95389,0
+GDOT.US,D,20110412,000000,43.19,43.98,43,43.05,80140,0
+GDOT.US,D,20110413,000000,43.05,43.26,43,43.05,126563,0
+GDOT.US,D,20110414,000000,42.55,43.31,42.2,43.09,96585,0
+GDOT.US,D,20110415,000000,43.21,43.66,42.93,43.01,48784,0
+GDOT.US,D,20110418,000000,42.62,43.21,42.26,42.74,170739,0
+GDOT.US,D,20110419,000000,42.55,42.55,41.65,42,260808,0
+GDOT.US,D,20110420,000000,42.62,44.43,42.45,44.42,313785,0
+GDOT.US,D,20110421,000000,44.46,46.27,44.1,45.69,132936,0
+GDOT.US,D,20110425,000000,45.94,45.95,45.05,45.61,269966,0
+GDOT.US,D,20110426,000000,46.17,46.17,45.56,45.79,347441,0
+GDOT.US,D,20110427,000000,46.11,47.5,45.7,47.34,435417,0
+GDOT.US,D,20110428,000000,47.49,49,47.14,48.36,272726,0
+GDOT.US,D,20110429,000000,48.25,49.93,42.82,43.16,1335242,0
+GDOT.US,D,20110502,000000,43.36,44.73,43.09,43.3,315459,0
+GDOT.US,D,20110503,000000,43.11,43.12,41,41.31,602103,0
+GDOT.US,D,20110504,000000,41.37,41.95,39.12,39.93,581806,0
+GDOT.US,D,20110505,000000,39.2,39.37,35.8,37.97,1297263,0
+GDOT.US,D,20110506,000000,38.6,39.8,38.38,39.19,426663,0
+GDOT.US,D,20110509,000000,39.16,39.37,38.99,39.25,174306,0
+GDOT.US,D,20110510,000000,39.31,41.87,39.31,41.28,340631,0
+GDOT.US,D,20110511,000000,41.3,41.33,39.66,40.22,187356,0
+GDOT.US,D,20110512,000000,40.04,40.58,39.54,40.53,157337,0
+GDOT.US,D,20110513,000000,40.76,41.07,39.82,40.09,192450,0
+GDOT.US,D,20110516,000000,39.95,39.95,38.41,38.54,145581,0
+GDOT.US,D,20110517,000000,38.42,39.32,38.28,38.95,182103,0
+GDOT.US,D,20110518,000000,38.91,40.55,38.62,40.42,163491,0
+GDOT.US,D,20110519,000000,40.37,40.63,37.11,38.56,1095267,0
+GDOT.US,D,20110520,000000,38.34,40.43,37.87,38.14,287003,0
+GDOT.US,D,20110523,000000,37.81,38.03,37.15,37.48,106310,0
+GDOT.US,D,20110524,000000,37.48,37.92,37.16,37.49,161881,0
+GDOT.US,D,20110525,000000,37.54,38.48,37.01,38.03,159970,0
+GDOT.US,D,20110526,000000,38,38.97,37.69,38.1,278202,0
+GDOT.US,D,20110527,000000,38.47,39,38.23,38.65,191551,0
+GDOT.US,D,20110531,000000,39,39,38.15,38.74,737226,0
+GDOT.US,D,20110601,000000,38.47,38.79,36.94,37.08,174381,0
+GDOT.US,D,20110602,000000,37.11,37.63,35.75,35.84,285110,0
+GDOT.US,D,20110603,000000,35.45,35.77,34.94,35.03,266359,0
+GDOT.US,D,20110606,000000,35.07,35.42,34.53,34.6,146025,0
+GDOT.US,D,20110607,000000,34.72,34.73,34.14,34.26,257194,0
+GDOT.US,D,20110608,000000,34.21,34.25,32.63,32.69,373117,0
+GDOT.US,D,20110609,000000,32.86,34.47,32.75,33.56,584865,0
+GDOT.US,D,20110610,000000,33.32,34.6,33.01,34.36,353611,0
+GDOT.US,D,20110613,000000,34.61,35.62,34.38,35.09,330551,0
+GDOT.US,D,20110614,000000,34.87,35.86,33.71,35.45,331015,0
+GDOT.US,D,20110615,000000,35.09,35.09,33.75,33.82,379179,0
+GDOT.US,D,20110616,000000,33.9,34.24,33.56,34.19,333218,0
+GDOT.US,D,20110617,000000,34.79,34.96,32.8,32.85,321421,0
+GDOT.US,D,20110620,000000,32.74,33.06,31.22,31.61,255915,0
+GDOT.US,D,20110621,000000,31.65,33.17,31.65,32.54,469794,0
+GDOT.US,D,20110622,000000,32.44,33.34,32.44,32.85,428755,0
+GDOT.US,D,20110623,000000,32.38,33.04,32.33,32.84,166418,0
+GDOT.US,D,20110624,000000,32.97,33.08,32.25,32.49,1138634,0
+GDOT.US,D,20110627,000000,32.42,32.62,32.1,32.35,149072,0
+GDOT.US,D,20110628,000000,32.23,32.62,31.66,32.11,186300,0
+GDOT.US,D,20110629,000000,32.47,33.4,32.21,33.23,325731,0
+GDOT.US,D,20110630,000000,33.64,34.42,33.35,33.98,270543,0
+GDOT.US,D,20110701,000000,33.98,34.3,33.43,34.21,193303,0
+GDOT.US,D,20110705,000000,34.09,34.29,33.32,33.34,176782,0
+GDOT.US,D,20110706,000000,33.63,35.69,33.63,35.24,563953,0
+GDOT.US,D,20110707,000000,35.58,35.64,34.8,35.11,123187,0
+GDOT.US,D,20110708,000000,34.71,35.22,34.71,35.2,96722,0
+GDOT.US,D,20110711,000000,34.73,35.23,34.68,34.94,165416,0
+GDOT.US,D,20110712,000000,35.16,35.21,34.59,34.92,145096,0
+GDOT.US,D,20110713,000000,35.24,35.24,33.55,33.79,201406,0
+GDOT.US,D,20110714,000000,34.23,34.29,30.98,31.22,267020,0
+GDOT.US,D,20110715,000000,31.22,31.44,29.66,30.23,289811,0
+GDOT.US,D,20110718,000000,30.22,30.72,29.68,29.91,147348,0
+GDOT.US,D,20110719,000000,30.71,30.71,29.75,29.98,160513,0
+GDOT.US,D,20110720,000000,30.33,30.33,29.38,29.72,99855,0
+GDOT.US,D,20110721,000000,30.02,30.75,29.69,30.66,155427,0
+GDOT.US,D,20110722,000000,30.92,30.93,29.92,30.03,144313,0
+GDOT.US,D,20110725,000000,29.79,29.96,29.46,29.92,191724,0
+GDOT.US,D,20110726,000000,29.83,33.44,29.81,32.6,516434,0
+GDOT.US,D,20110727,000000,32.53,32.6,31.23,31.62,202384,0
+GDOT.US,D,20110728,000000,31.61,32.59,31.15,32.28,160390,0
+GDOT.US,D,20110729,000000,31.92,33,29.55,32.43,570326,0
+GDOT.US,D,20110801,000000,32.57,32.85,30.59,31.22,323962,0
+GDOT.US,D,20110802,000000,31.07,31.46,30.49,30.5,212423,0
+GDOT.US,D,20110803,000000,30.5,31.65,30.15,31.38,302018,0
+GDOT.US,D,20110804,000000,30.89,30.9,27.88,29.01,460530,0
+GDOT.US,D,20110805,000000,29.36,29.96,27.5,29.44,368569,0
+GDOT.US,D,20110808,000000,28.51,29.01,24.94,26.42,541157,0
+GDOT.US,D,20110809,000000,26.59,28.46,26.43,28.45,441706,0
+GDOT.US,D,20110810,000000,27.72,28.13,26.85,27.16,214261,0
+GDOT.US,D,20110811,000000,27.48,30.64,27.48,30,326128,0
+GDOT.US,D,20110812,000000,30.22,30.6,29.47,29.95,102589,0
+GDOT.US,D,20110815,000000,31.29,32.82,31.28,31.59,209702,0
+GDOT.US,D,20110816,000000,31.23,32.61,30.7,31.72,137689,0
+GDOT.US,D,20110817,000000,31.79,32.54,30.9,31.06,209843,0
+GDOT.US,D,20110818,000000,31.06,31.06,28.69,30.01,272238,0
+GDOT.US,D,20110819,000000,29.56,30.67,29.56,30.02,167310,0
+GDOT.US,D,20110822,000000,31.01,31.18,29.93,30.58,174524,0
+GDOT.US,D,20110823,000000,30.75,31.51,30.26,31.42,197397,0
+GDOT.US,D,20110824,000000,31.31,32.59,30.85,31.15,257279,0
+GDOT.US,D,20110825,000000,31.55,31.81,30.88,31.58,162957,0
+GDOT.US,D,20110826,000000,31.47,33.43,31.13,32.75,191791,0
+GDOT.US,D,20110829,000000,33.23,34.23,32.84,34.21,372211,0
+GDOT.US,D,20110830,000000,33.71,34.62,33.11,34.04,289422,0
+GDOT.US,D,20110831,000000,34.46,34.92,32.5,32.7,475855,0
+GDOT.US,D,20110901,000000,32.82,33.27,30.66,30.91,181779,0
+GDOT.US,D,20110902,000000,30.44,30.55,29.78,29.99,102212,0
+GDOT.US,D,20110906,000000,29.21,31.45,29.21,31.34,284824,0
+GDOT.US,D,20110907,000000,31.65,32.79,31.35,32.5,209577,0
+GDOT.US,D,20110908,000000,32.25,32.89,31.62,32.03,100297,0
+GDOT.US,D,20110909,000000,31.58,31.78,30.06,30.66,158790,0
+GDOT.US,D,20110912,000000,30.18,32.72,30.18,32.67,242632,0
+GDOT.US,D,20110913,000000,32.82,34.25,32.12,34.12,207756,0
+GDOT.US,D,20110914,000000,34.39,35.5,34.01,34.75,252281,0
+GDOT.US,D,20110915,000000,35.12,35.14,33.54,33.64,309103,0
+GDOT.US,D,20110916,000000,33.89,35.4,33.66,35.25,346378,0
+GDOT.US,D,20110919,000000,34.62,35.53,34.07,35.25,169416,0
+GDOT.US,D,20110920,000000,35.92,36.45,35.49,36.06,217574,0
+GDOT.US,D,20110921,000000,36.29,36.59,34.76,34.78,130902,0
+GDOT.US,D,20110922,000000,33.56,34.52,32.6,34.3,207577,0
+GDOT.US,D,20110923,000000,34.39,34.39,32.99,33.24,241639,0
+GDOT.US,D,20110926,000000,33.68,33.78,32.72,33.38,330454,0
+GDOT.US,D,20110927,000000,34.63,34.66,30.73,32.04,643486,0
+GDOT.US,D,20110928,000000,32.2,33.29,31.66,32.67,373947,0
+GDOT.US,D,20110929,000000,33.52,33.52,31.22,32.16,226451,0
+GDOT.US,D,20110930,000000,31.72,31.93,31.23,31.32,421071,0
+GDOT.US,D,20111003,000000,30.89,31.4,29.41,29.46,354616,0
+GDOT.US,D,20111004,000000,29,29.61,27.95,29.53,349653,0
+GDOT.US,D,20111005,000000,29.63,29.82,28.91,29.62,220282,0
+GDOT.US,D,20111006,000000,29.5,31,29.26,30.67,453772,0
+GDOT.US,D,20111007,000000,31.06,32.8,30.84,31.47,578696,0
+GDOT.US,D,20111010,000000,32.25,33.03,31.96,32.79,182483,0
+GDOT.US,D,20111011,000000,32.79,34.69,32.54,34.55,430395,0
+GDOT.US,D,20111012,000000,34.66,34.83,34.16,34.29,263375,0
+GDOT.US,D,20111013,000000,34.15,34.56,33.16,33.5,469298,0
+GDOT.US,D,20111014,000000,34.75,34.75,33.75,34.17,149883,0
+GDOT.US,D,20111017,000000,33.82,33.82,32.92,33.24,265871,0
+GDOT.US,D,20111018,000000,34.32,34.82,33.25,33.59,299685,0
+GDOT.US,D,20111019,000000,33.34,33.68,31.96,32.13,248736,0
+GDOT.US,D,20111020,000000,32.02,32.19,30.9,31.21,323030,0
+GDOT.US,D,20111021,000000,31.54,31.71,30.83,31.17,305432,0
+GDOT.US,D,20111024,000000,31.39,32.04,31,31.79,217524,0
+GDOT.US,D,20111025,000000,31.43,33.19,31.21,33.01,340761,0
+GDOT.US,D,20111026,000000,33.47,33.74,32.96,33.71,286718,0
+GDOT.US,D,20111027,000000,34.01,35.2,33.79,34.82,275383,0
+GDOT.US,D,20111028,000000,32.53,34.63,32.08,34.42,488622,0
+GDOT.US,D,20111031,000000,34.07,34.58,32.53,32.67,167544,0
+GDOT.US,D,20111101,000000,31.76,32.92,31.47,31.63,197215,0
+GDOT.US,D,20111102,000000,32.36,32.89,31.46,31.99,157537,0
+GDOT.US,D,20111103,000000,32.29,32.71,31.14,32.51,228549,0
+GDOT.US,D,20111104,000000,32.16,32.91,31.73,32.7,236067,0
+GDOT.US,D,20111107,000000,32.59,33.65,32.34,33.55,150926,0
+GDOT.US,D,20111108,000000,33.71,34.13,32.9,33.23,177220,0
+GDOT.US,D,20111109,000000,32.35,33.07,32.22,32.5,162782,0
+GDOT.US,D,20111110,000000,32.97,32.97,31.23,31.39,266763,0
+GDOT.US,D,20111111,000000,31.62,31.96,31.1,31.45,312185,0
+GDOT.US,D,20111114,000000,31.21,31.85,30.37,30.64,164865,0
+GDOT.US,D,20111115,000000,30.46,30.78,29.8,30.13,151010,0
+GDOT.US,D,20111116,000000,29.78,30.17,29.08,29.13,217501,0
+GDOT.US,D,20111117,000000,29.02,29.56,28.56,28.86,170915,0
+GDOT.US,D,20111118,000000,28.95,29.42,28.8,29.39,136658,0
+GDOT.US,D,20111121,000000,28.54,28.65,27.49,27.77,309353,0
+GDOT.US,D,20111122,000000,27.84,27.88,27.4,27.51,115000,0
+GDOT.US,D,20111123,000000,27.29,30.11,27.29,29.62,540105,0
+GDOT.US,D,20111125,000000,29.72,30.64,29.56,30.19,178883,0
+GDOT.US,D,20111128,000000,31.49,32.48,30.78,32.17,650731,0
+GDOT.US,D,20111129,000000,32,32.33,31.63,31.95,343113,0
+GDOT.US,D,20111130,000000,32.51,33.66,32.21,33.4,366308,0
+GDOT.US,D,20111201,000000,33.29,33.71,32.42,33.55,383723,0
+GDOT.US,D,20111202,000000,33.97,34.6,33.03,33.14,280035,0
+GDOT.US,D,20111205,000000,33.64,35.25,33.24,33.89,168136,0
+GDOT.US,D,20111206,000000,33.83,34.22,33.23,33.85,131272,0
+GDOT.US,D,20111207,000000,33.59,33.59,32.76,33.3,176059,0
+GDOT.US,D,20111208,000000,32.94,33.21,32.32,32.4,167863,0
+GDOT.US,D,20111209,000000,32.53,32.69,31.89,32,254228,0
+GDOT.US,D,20111212,000000,31.71,32.13,31.41,31.93,333831,0
+GDOT.US,D,20111213,000000,31.82,32.42,31.29,31.57,262201,0
+GDOT.US,D,20111214,000000,31.37,31.81,31.06,31.29,192321,0
+GDOT.US,D,20111215,000000,32.59,32.59,30.67,30.75,179541,0
+GDOT.US,D,20111216,000000,30.61,31.66,30.61,31.61,323452,0
+GDOT.US,D,20111219,000000,31.61,32.18,31.39,31.99,229122,0
+GDOT.US,D,20111220,000000,32.7,32.76,32.19,32.44,122582,0
+GDOT.US,D,20111221,000000,32.33,33.22,32.15,32.9,213112,0
+GDOT.US,D,20111222,000000,33.23,33.23,32.37,32.61,132579,0
+GDOT.US,D,20111223,000000,32.54,33.11,32.18,32.27,124803,0
+GDOT.US,D,20111227,000000,32.11,32.44,32.06,32.16,71532,0
+GDOT.US,D,20111228,000000,32.16,32.17,31.22,31.5,71553,0
+GDOT.US,D,20111229,000000,31.58,31.66,30.73,30.87,199120,0
+GDOT.US,D,20111230,000000,30.84,31.51,30.5,31.22,132895,0
+GDOT.US,D,20120103,000000,32.35,32.35,29.4,30.06,298765,0
+GDOT.US,D,20120104,000000,29.89,30.43,28.75,29.49,276239,0
+GDOT.US,D,20120105,000000,29.52,29.63,29.1,29.34,173674,0
+GDOT.US,D,20120106,000000,29.48,29.48,28.89,29.12,137293,0
+GDOT.US,D,20120109,000000,29,29.4,28.39,28.68,279293,0
+GDOT.US,D,20120110,000000,29.43,29.43,28.4,28.57,244080,0
+GDOT.US,D,20120111,000000,28.87,29.01,28.41,28.87,131681,0
+GDOT.US,D,20120112,000000,28.9,29.81,28.9,29.78,110645,0
+GDOT.US,D,20120113,000000,29.68,29.68,29.09,29.51,95691,0
+GDOT.US,D,20120117,000000,29.74,30,29.33,29.83,186844,0
+GDOT.US,D,20120118,000000,29.38,30.48,29.37,30,196955,0
+GDOT.US,D,20120119,000000,31.97,31.97,30.06,30.26,228076,0
+GDOT.US,D,20120120,000000,30.27,30.54,29.86,30.39,239949,0
+GDOT.US,D,20120123,000000,30.3,30.91,30.3,30.77,214681,0
+GDOT.US,D,20120124,000000,30.66,30.87,30.25,30.8,191000,0
+GDOT.US,D,20120125,000000,30.21,31.1,30.2,30.99,234940,0
+GDOT.US,D,20120126,000000,31.43,32.28,31.02,31.94,291118,0
+GDOT.US,D,20120127,000000,29.63,30.33,28.41,28.59,1526517,0
+GDOT.US,D,20120130,000000,28.86,28.98,28.03,28.47,528932,0
+GDOT.US,D,20120131,000000,28.6,29.18,28,28.38,300638,0
+GDOT.US,D,20120201,000000,28.43,28.76,28.31,28.5,533396,0
+GDOT.US,D,20120202,000000,28.42,28.7,28.4,28.46,522738,0
+GDOT.US,D,20120203,000000,28.67,28.84,28.39,28.63,851719,0
+GDOT.US,D,20120206,000000,28.64,28.82,28.54,28.6,674439,0
+GDOT.US,D,20120207,000000,28.64,30.37,28.64,30.17,724801,0
+GDOT.US,D,20120208,000000,30.2,30.93,29.99,30.71,492870,0
+GDOT.US,D,20120209,000000,30.78,31.68,30.54,31.48,415478,0
+GDOT.US,D,20120210,000000,31.35,31.59,30.89,31.48,288130,0
+GDOT.US,D,20120213,000000,31.46,31.65,30.83,30.95,181614,0
+GDOT.US,D,20120214,000000,30.86,30.96,29.83,29.9,262222,0
+GDOT.US,D,20120215,000000,30.01,30.5,29.79,30.4,168560,0
+GDOT.US,D,20120216,000000,30.35,30.85,30.03,30.73,117872,0
+GDOT.US,D,20120217,000000,30.79,31.21,30.76,31.17,114314,0
+GDOT.US,D,20120221,000000,31.16,31.37,30.82,30.98,298174,0
+GDOT.US,D,20120222,000000,30.95,31.34,30.37,31.21,162881,0
+GDOT.US,D,20120223,000000,31.11,31.3,30.85,31.01,174038,0
+GDOT.US,D,20120224,000000,31.08,31.76,30.7,31.66,111606,0
+GDOT.US,D,20120227,000000,31.48,31.6,31.19,31.44,145403,0
+GDOT.US,D,20120228,000000,31.45,31.5,31.17,31.4,157588,0
+GDOT.US,D,20120229,000000,31.53,31.95,31.33,31.93,184021,0
+GDOT.US,D,20120301,000000,32,32.25,31.69,32.14,266906,0
+GDOT.US,D,20120302,000000,32.15,32.45,31.91,32.36,353729,0
+GDOT.US,D,20120305,000000,32.08,32.49,31.99,32.11,445952,0
+GDOT.US,D,20120306,000000,31.69,31.71,29.42,29.73,1081529,0
+GDOT.US,D,20120307,000000,29.97,29.97,29.45,29.6,607051,0
+GDOT.US,D,20120308,000000,29.8,30.05,29.31,29.47,257962,0
+GDOT.US,D,20120309,000000,29.5,30.42,29.41,29.55,234156,0
+GDOT.US,D,20120312,000000,29.65,29.71,27.9,28.38,489373,0
+GDOT.US,D,20120313,000000,28.6,28.72,27.91,28.37,527515,0
+GDOT.US,D,20120314,000000,28.24,28.54,27.96,28.24,196383,0
+GDOT.US,D,20120315,000000,28.15,28.32,26.77,27.32,525018,0
+GDOT.US,D,20120316,000000,27.38,28.08,27.1,27.88,438849,0
+GDOT.US,D,20120319,000000,27.88,28.21,26.82,27.04,686544,0
+GDOT.US,D,20120320,000000,26.94,27.77,26.94,27.72,514731,0
+GDOT.US,D,20120321,000000,27.75,27.9,26.99,27,457956,0
+GDOT.US,D,20120322,000000,26.85,27.19,26.58,26.64,796016,0
+GDOT.US,D,20120323,000000,26.5,26.87,26.4,26.55,429143,0
+GDOT.US,D,20120326,000000,26.65,26.98,26.4,26.47,548761,0
+GDOT.US,D,20120327,000000,26.52,26.99,26.38,26.62,466520,0
+GDOT.US,D,20120328,000000,26.63,27.17,26.63,26.88,386379,0
+GDOT.US,D,20120329,000000,26.77,26.94,26.2,26.73,311466,0
+GDOT.US,D,20120330,000000,26.85,27.03,26.45,26.52,421043,0
+GDOT.US,D,20120402,000000,26.48,27.07,26.48,26.91,271323,0
+GDOT.US,D,20120403,000000,26.86,27.13,26.56,26.75,177998,0
+GDOT.US,D,20120404,000000,26.34,26.53,25.88,26.07,280157,0
+GDOT.US,D,20120405,000000,25.97,26.3,25.81,26.21,148894,0
+GDOT.US,D,20120409,000000,26.08,26.24,25.53,25.89,181418,0
+GDOT.US,D,20120410,000000,25.8,25.84,25.28,25.33,479503,0
+GDOT.US,D,20120411,000000,25.49,25.81,25.32,25.78,305929,0
+GDOT.US,D,20120412,000000,25.74,26.39,25.74,25.97,242981,0
+GDOT.US,D,20120413,000000,25.87,25.87,25.05,25.22,169315,0
+GDOT.US,D,20120416,000000,25.32,25.37,24.86,25.02,266106,0
+GDOT.US,D,20120417,000000,25.03,26.1,25.01,26.06,277392,0
+GDOT.US,D,20120418,000000,26.02,27.05,25.86,25.98,995355,0
+GDOT.US,D,20120419,000000,25.93,26.45,25.85,26.3,210138,0
+GDOT.US,D,20120420,000000,26.37,26.75,26.37,26.67,225111,0
+GDOT.US,D,20120423,000000,26.38,26.38,25.41,26.25,282853,0
+GDOT.US,D,20120424,000000,26.06,26.49,25.65,25.72,270064,0
+GDOT.US,D,20120425,000000,25.92,25.93,25.49,25.79,292560,0
+GDOT.US,D,20120426,000000,25.75,26.67,25.75,26.42,348880,0
+GDOT.US,D,20120427,000000,25.51,27.2,25.51,26.29,664841,0
+GDOT.US,D,20120430,000000,26.21,26.69,25.8,26.39,432814,0
+GDOT.US,D,20120501,000000,26.54,26.58,25.8,26.43,498067,0
+GDOT.US,D,20120502,000000,26.39,26.43,25.94,26.04,326062,0
+GDOT.US,D,20120503,000000,26.01,26.18,25.64,25.76,436622,0
+GDOT.US,D,20120504,000000,25.73,25.85,25.41,25.52,403838,0
+GDOT.US,D,20120507,000000,25.41,25.8,25.4,25.6,213472,0
+GDOT.US,D,20120508,000000,25.36,25.51,24.45,24.79,480408,0
+GDOT.US,D,20120509,000000,24.6,24.61,23.16,23.99,990203,0
+GDOT.US,D,20120510,000000,24.14,24.6,22.96,23.07,523539,0
+GDOT.US,D,20120511,000000,22.88,23,22.56,22.84,288385,0
+GDOT.US,D,20120514,000000,22.68,23.11,21.77,22.39,578027,0
+GDOT.US,D,20120515,000000,22.28,22.41,21.55,21.66,345538,0
+GDOT.US,D,20120516,000000,21.66,22.18,21.55,21.61,473606,0
+GDOT.US,D,20120517,000000,21.16,21.17,20.19,20.54,550674,0
+GDOT.US,D,20120518,000000,20.46,20.8,20.28,20.36,451457,0
+GDOT.US,D,20120521,000000,20.32,22.15,20.32,21.39,956581,0
+GDOT.US,D,20120522,000000,21.4,21.73,21.09,21.33,389943,0
+GDOT.US,D,20120523,000000,21.09,22.13,20.9,21.79,525946,0
+GDOT.US,D,20120524,000000,21.26,22.2,21.2,21.65,741211,0
+GDOT.US,D,20120525,000000,21.8,22.41,21.76,21.91,632612,0
+GDOT.US,D,20120529,000000,21.98,22.49,21.55,22.19,467882,0
+GDOT.US,D,20120530,000000,22.01,22.01,21.46,21.5,557329,0
+GDOT.US,D,20120531,000000,21.55,21.61,21.1,21.24,597822,0
+GDOT.US,D,20120601,000000,20.95,21.18,20.58,20.99,339383,0
+GDOT.US,D,20120604,000000,20.95,21.15,20.7,20.96,327920,0
+GDOT.US,D,20120605,000000,20.97,21.47,20.68,21.14,436181,0
+GDOT.US,D,20120606,000000,21.17,21.88,21.17,21.73,260104,0
+GDOT.US,D,20120607,000000,21.75,21.9,21.02,21.14,415669,0
+GDOT.US,D,20120608,000000,21.01,21.19,20.96,21.05,396231,0
+GDOT.US,D,20120611,000000,21.21,21.29,20.86,20.94,635371,0
+GDOT.US,D,20120612,000000,20.97,21.23,20.43,20.58,595358,0
+GDOT.US,D,20120613,000000,20.54,20.63,20.1,20.22,556030,0
+GDOT.US,D,20120614,000000,20.3,20.37,19.93,20.18,463712,0
+GDOT.US,D,20120615,000000,20.24,20.57,19.94,20.22,687388,0
+GDOT.US,D,20120618,000000,20.2,21.5,20.13,21.35,754741,0
+GDOT.US,D,20120619,000000,21.31,21.68,21.24,21.33,435355,0
+GDOT.US,D,20120620,000000,21.38,21.78,21.26,21.45,289616,0
+GDOT.US,D,20120621,000000,21.41,21.8,21.18,21.27,379847,0
+GDOT.US,D,20120622,000000,21.43,21.8,21.28,21.68,2616585,0
+GDOT.US,D,20120625,000000,21.34,22.36,21.34,22.29,490632,0
+GDOT.US,D,20120626,000000,22.24,22.75,21.46,22.68,547379,0
+GDOT.US,D,20120627,000000,22.61,22.75,22.22,22.26,262660,0
+GDOT.US,D,20120628,000000,22.08,22.26,21.45,21.89,195592,0
+GDOT.US,D,20120629,000000,22.3,22.3,21.94,22.12,272041,0
+GDOT.US,D,20120702,000000,22.61,24.35,22.27,24.25,986664,0
+GDOT.US,D,20120703,000000,24.21,24.97,24.19,24.97,479272,0
+GDOT.US,D,20120705,000000,24.86,24.89,23.91,24.14,353495,0
+GDOT.US,D,20120706,000000,23.86,23.98,23.38,23.57,180790,0
+GDOT.US,D,20120709,000000,23.58,23.58,22.91,23.17,239950,0
+GDOT.US,D,20120710,000000,23.23,23.45,22.72,22.79,173254,0
+GDOT.US,D,20120711,000000,22.85,23.36,22.8,23.35,196940,0
+GDOT.US,D,20120712,000000,23.12,23.31,22.83,23.23,323780,0
+GDOT.US,D,20120713,000000,23.3,23.8,23.21,23.62,314363,0
+GDOT.US,D,20120716,000000,23.48,23.65,23.2,23.41,147100,0
+GDOT.US,D,20120717,000000,23.51,23.98,23.3,23.98,270327,0
+GDOT.US,D,20120718,000000,23.86,23.94,23.44,23.6,243291,0
+GDOT.US,D,20120719,000000,23.65,23.91,23.35,23.8,217413,0
+GDOT.US,D,20120720,000000,23.63,23.63,23.2,23.49,247024,0
+GDOT.US,D,20120723,000000,23.13,23.18,22.55,23.16,246019,0
+GDOT.US,D,20120724,000000,23.2,23.2,22.74,22.99,195446,0
+GDOT.US,D,20120725,000000,23.03,23.44,22.98,23.43,302991,0
+GDOT.US,D,20120726,000000,23.6,23.7,23.15,23.32,555802,0
+GDOT.US,D,20120727,000000,9.69,10.57,9.05,9.06,18370728,0
+GDOT.US,D,20120730,000000,9.26,10.34,9.17,10.19,5044431,0
+GDOT.US,D,20120731,000000,10.22,10.5,9.83,10.44,1734895,0
+GDOT.US,D,20120801,000000,10.45,10.64,10.04,10.15,1153239,0
+GDOT.US,D,20120802,000000,10.02,10.1,9.8,9.88,975595,0
+GDOT.US,D,20120803,000000,10.09,10.2,9.93,9.98,939976,0
+GDOT.US,D,20120806,000000,10,10.24,9.97,10.08,825794,0
+GDOT.US,D,20120807,000000,10.1,10.62,10.1,10.36,585463,0
+GDOT.US,D,20120808,000000,10.29,10.34,10.08,10.11,516844,0
+GDOT.US,D,20120809,000000,10.14,10.5,10.14,10.34,584794,0
+GDOT.US,D,20120810,000000,10.34,10.37,10.06,10.2,466154,0
+GDOT.US,D,20120813,000000,10.21,10.27,10.01,10.17,415479,0
+GDOT.US,D,20120814,000000,10.18,10.18,9.98,10.07,575041,0
+GDOT.US,D,20120815,000000,10.08,10.25,10.02,10.17,359623,0
+GDOT.US,D,20120816,000000,10.22,10.25,10.09,10.15,256928,0
+GDOT.US,D,20120817,000000,10.14,10.24,10.04,10.2,301576,0
+GDOT.US,D,20120820,000000,10.22,10.25,9.93,10.02,634772,0
+GDOT.US,D,20120821,000000,10.01,10.15,10,10.05,560440,0
+GDOT.US,D,20120822,000000,10.01,11.21,10,11.11,2734194,0
+GDOT.US,D,20120823,000000,11.3,11.3,10.36,10.4,1483493,0
+GDOT.US,D,20120824,000000,10.4,10.8,10.37,10.72,489578,0
+GDOT.US,D,20120827,000000,10.74,11.22,10.6,11.05,697675,0
+GDOT.US,D,20120828,000000,11.02,11.15,10.91,11.09,402794,0
+GDOT.US,D,20120829,000000,11.07,11.15,10.9,11.13,384136,0
+GDOT.US,D,20120830,000000,11.03,11.08,10.95,11.04,369705,0
+GDOT.US,D,20120831,000000,11.13,11.5,11.06,11.45,471292,0
+GDOT.US,D,20120904,000000,11.41,11.45,10.89,11.08,476342,0
+GDOT.US,D,20120905,000000,12.06,12.44,11.47,11.7,1980979,0
+GDOT.US,D,20120906,000000,11.62,11.9,11.31,11.7,661746,0
+GDOT.US,D,20120907,000000,11.75,12.08,11.62,12.07,342902,0
+GDOT.US,D,20120910,000000,12.02,12.06,11.82,11.91,306322,0
+GDOT.US,D,20120911,000000,11.9,12.07,11.89,11.99,259874,0
+GDOT.US,D,20120912,000000,12.22,12.56,12.04,12.23,489385,0
+GDOT.US,D,20120913,000000,12.22,12.9,12.19,12.79,584140,0
+GDOT.US,D,20120914,000000,12.89,13.23,12.75,13.21,509263,0
+GDOT.US,D,20120917,000000,13.19,13.38,12.67,12.73,451400,0
+GDOT.US,D,20120918,000000,12.9,13.2,12.9,12.99,311786,0
+GDOT.US,D,20120919,000000,13,13.2,12.71,12.93,447029,0
+GDOT.US,D,20120920,000000,12.9,13.15,12.77,13.11,240888,0
+GDOT.US,D,20120921,000000,13.28,13.36,12.92,12.94,343749,0
+GDOT.US,D,20120924,000000,13.37,13.59,13.14,13.4,459509,0
+GDOT.US,D,20120925,000000,13.37,13.37,12.7,12.75,544053,0
+GDOT.US,D,20120926,000000,12.74,12.8,12.55,12.61,428813,0
+GDOT.US,D,20120927,000000,12.67,12.86,12.43,12.55,411212,0
+GDOT.US,D,20120928,000000,12.52,12.73,12.23,12.23,804993,0
+GDOT.US,D,20121001,000000,12.35,12.88,12.35,12.75,300048,0
+GDOT.US,D,20121002,000000,12.74,12.98,12.6,12.74,679513,0
+GDOT.US,D,20121003,000000,12.77,12.82,12.39,12.6,514021,0
+GDOT.US,D,20121004,000000,12.65,12.88,12.46,12.84,694625,0
+GDOT.US,D,20121005,000000,12.74,13.19,12.74,12.85,449617,0
+GDOT.US,D,20121008,000000,10.76,10.83,10.15,10.25,6109596,0
+GDOT.US,D,20121009,000000,10.24,10.26,9.75,10,2141548,0
+GDOT.US,D,20121010,000000,9.77,10.21,9.54,10.08,1404756,0
+GDOT.US,D,20121011,000000,10.09,10.18,9.9,10.1,524046,0
+GDOT.US,D,20121012,000000,10.04,10.31,9.77,9.8,430844,0
+GDOT.US,D,20121015,000000,10.05,10.43,10.05,10.37,530198,0
+GDOT.US,D,20121016,000000,10.4,10.7,10.4,10.64,302755,0
+GDOT.US,D,20121017,000000,10.62,10.72,10.55,10.64,378736,0
+GDOT.US,D,20121018,000000,10.61,10.61,10.37,10.39,239827,0
+GDOT.US,D,20121019,000000,10.27,10.43,9.9,10.03,543714,0
+GDOT.US,D,20121022,000000,10.05,10.18,10.01,10.11,514832,0
+GDOT.US,D,20121023,000000,10.12,10.2,9.87,9.92,479107,0
+GDOT.US,D,20121024,000000,10,10.04,9.8,9.8,380309,0
+GDOT.US,D,20121025,000000,9.89,9.93,9.73,9.77,452936,0
+GDOT.US,D,20121026,000000,9.79,10.2,9.61,10.19,690847,0
+GDOT.US,D,20121031,000000,10.22,10.27,9.93,10.19,380438,0
+GDOT.US,D,20121101,000000,10.19,10.5,10.06,10.5,457813,0
+GDOT.US,D,20121102,000000,10.5,10.75,9.93,10.72,819723,0
+GDOT.US,D,20121105,000000,10.74,11.26,10.65,10.94,612981,0
+GDOT.US,D,20121106,000000,10.99,11.41,10.86,11.37,591114,0
+GDOT.US,D,20121107,000000,11.22,11.23,10.92,11.12,440832,0
+GDOT.US,D,20121108,000000,11.11,11.93,10.82,11.59,818909,0
+GDOT.US,D,20121109,000000,11.54,11.8,11.13,11.26,669264,0
+GDOT.US,D,20121112,000000,11.31,11.7,11.07,11.65,337958,0
+GDOT.US,D,20121113,000000,11.54,11.94,11.45,11.81,593289,0
+GDOT.US,D,20121114,000000,11.86,11.88,11.54,11.7,421012,0
+GDOT.US,D,20121115,000000,11.65,11.8,11.42,11.49,269836,0
+GDOT.US,D,20121116,000000,11.47,11.5,10.91,10.96,340800,0
+GDOT.US,D,20121119,000000,11.06,11.19,10.89,10.94,661194,0
+GDOT.US,D,20121120,000000,10.93,11.04,10.71,10.81,237282,0
+GDOT.US,D,20121121,000000,10.83,11.22,10.66,11.19,575915,0
+GDOT.US,D,20121123,000000,11.32,11.74,11.25,11.68,326940,0
+GDOT.US,D,20121126,000000,11.66,11.88,11.62,11.71,347492,0
+GDOT.US,D,20121127,000000,11.65,12.28,11.65,12.12,467181,0
+GDOT.US,D,20121128,000000,12.22,12.4,11.99,12.35,324073,0
+GDOT.US,D,20121129,000000,12.49,12.82,12.21,12.73,323179,0
+GDOT.US,D,20121130,000000,12.74,12.88,12.4,12.43,276468,0
+GDOT.US,D,20121203,000000,12.5,12.6,12.18,12.31,209719,0
+GDOT.US,D,20121204,000000,12.25,12.53,12.15,12.5,227094,0
+GDOT.US,D,20121205,000000,12.47,12.78,12.42,12.73,272864,0
+GDOT.US,D,20121206,000000,12.73,12.76,12.56,12.75,244069,0
+GDOT.US,D,20121207,000000,12.73,12.73,12.51,12.64,902959,0
+GDOT.US,D,20121210,000000,12.65,12.65,12.29,12.35,253414,0
+GDOT.US,D,20121211,000000,12.52,12.8,12.41,12.67,481102,0
+GDOT.US,D,20121212,000000,12.7,13.03,12.57,13.03,1773698,0
+GDOT.US,D,20121213,000000,12.99,13.47,12.99,13.4,677221,0
+GDOT.US,D,20121214,000000,13.37,13.5,13.12,13.47,686627,0
+GDOT.US,D,20121217,000000,13.42,13.6,13.02,13.15,688758,0
+GDOT.US,D,20121218,000000,13.16,13.59,13.16,13.32,587885,0
+GDOT.US,D,20121219,000000,13.32,13.53,13.25,13.37,405844,0
+GDOT.US,D,20121220,000000,13.33,13.38,12.8,13.03,562593,0
+GDOT.US,D,20121221,000000,12.99,13.45,12.75,12.83,401677,0
+GDOT.US,D,20121224,000000,12.82,13.04,12.55,12.69,162762,0
+GDOT.US,D,20121226,000000,12.74,12.92,12.41,12.48,204994,0
+GDOT.US,D,20121227,000000,12.47,12.61,12.01,12.08,569681,0
+GDOT.US,D,20121228,000000,12.02,12.12,11.96,12,402441,0
+GDOT.US,D,20121231,000000,11.97,12.22,11.85,12.2,493913,0
+GDOT.US,D,20130102,000000,12.4,12.53,12.31,12.45,491494,0
+GDOT.US,D,20130103,000000,12.43,12.64,12.37,12.56,403467,0
+GDOT.US,D,20130104,000000,12.58,12.86,12.52,12.77,336221,0
+GDOT.US,D,20130107,000000,12.7,12.96,12.69,12.87,239668,0
+GDOT.US,D,20130108,000000,12.93,13.37,12.81,13.19,312961,0
+GDOT.US,D,20130109,000000,13.26,13.4,13.16,13.37,329604,0
+GDOT.US,D,20130110,000000,13.43,13.73,13.33,13.52,266925,0
+GDOT.US,D,20130111,000000,13.56,14.27,13.56,13.89,579467,0
+GDOT.US,D,20130114,000000,13.9,13.92,13.5,13.75,288586,0
+GDOT.US,D,20130115,000000,13.69,14.5,13.66,14.36,669421,0
+GDOT.US,D,20130116,000000,13.65,13.83,13.17,13.2,1180589,0
+GDOT.US,D,20130117,000000,13.24,13.5,13.08,13.11,644645,0
+GDOT.US,D,20130118,000000,13.15,13.18,12.65,13.03,553127,0
+GDOT.US,D,20130122,000000,13.05,13.24,12.88,13.15,327357,0
+GDOT.US,D,20130123,000000,13.11,13.28,12.92,13.02,344000,0
+GDOT.US,D,20130124,000000,12.99,13.16,12.9,13.03,447816,0
+GDOT.US,D,20130125,000000,13.1,13.41,13.1,13.18,312406,0
+GDOT.US,D,20130128,000000,13.15,13.25,12.99,13.15,335144,0
+GDOT.US,D,20130129,000000,13.19,13.52,13.19,13.28,346770,0
+GDOT.US,D,20130130,000000,13.3,13.65,13.26,13.44,500907,0
+GDOT.US,D,20130131,000000,13.42,13.59,13.29,13.4,890953,0
+GDOT.US,D,20130201,000000,14.3,14.3,13.23,13.6,1576192,0
+GDOT.US,D,20130204,000000,14.2,14.2,13.61,14,769860,0
+GDOT.US,D,20130205,000000,14.17,14.63,14.04,14.33,1004428,0
+GDOT.US,D,20130206,000000,14.34,14.39,14.1,14.24,554425,0
+GDOT.US,D,20130207,000000,14.21,14.59,14.11,14.26,478033,0
+GDOT.US,D,20130208,000000,14.26,14.36,14.17,14.32,384950,0
+GDOT.US,D,20130211,000000,14.29,14.54,14.29,14.45,345682,0
+GDOT.US,D,20130212,000000,14.47,14.71,14.47,14.65,327945,0
+GDOT.US,D,20130213,000000,14.59,14.77,14.58,14.68,289947,0
+GDOT.US,D,20130214,000000,14.7,14.8,14.59,14.73,328219,0
+GDOT.US,D,20130215,000000,14.78,14.88,14.32,14.33,735287,0
+GDOT.US,D,20130219,000000,14.38,14.74,14.34,14.63,742400,0
+GDOT.US,D,20130220,000000,15.02,15.5,14.82,14.99,1978024,0
+GDOT.US,D,20130221,000000,14.97,14.97,14.2,14.51,751403,0
+GDOT.US,D,20130222,000000,14.6,14.71,14.37,14.66,511331,0
+GDOT.US,D,20130225,000000,14.81,14.97,14.47,14.56,534107,0
+GDOT.US,D,20130226,000000,14.59,14.59,13.93,14.02,654377,0
+GDOT.US,D,20130227,000000,14.06,14.48,13.86,14,403741,0
+GDOT.US,D,20130228,000000,13.95,14.09,13.9,14.02,461269,0
+GDOT.US,D,20130301,000000,14.11,14.3,13.84,14.18,540750,0
+GDOT.US,D,20130304,000000,14.24,15.5,14.21,14.89,983692,0
+GDOT.US,D,20130305,000000,14.98,15.27,14.97,15.09,653428,0
+GDOT.US,D,20130306,000000,15.16,15.29,15.06,15.17,388888,0
+GDOT.US,D,20130307,000000,15.18,15.35,15.13,15.3,425112,0
+GDOT.US,D,20130308,000000,15.36,15.46,15.2,15.3,289617,0
+GDOT.US,D,20130311,000000,15.36,15.36,15.16,15.18,352725,0
+GDOT.US,D,20130312,000000,15.05,15.15,14.7,14.78,535716,0
+GDOT.US,D,20130313,000000,14.86,15.02,14.78,14.89,282000,0
+GDOT.US,D,20130314,000000,15,15.11,14.89,15.07,372534,0
+GDOT.US,D,20130315,000000,15.04,15.28,15,15.18,327274,0
+GDOT.US,D,20130318,000000,15.02,15.73,15.02,15.6,371899,0
+GDOT.US,D,20130319,000000,15.63,15.93,15.32,15.38,417008,0
+GDOT.US,D,20130320,000000,15.42,15.97,15.41,15.67,379890,0
+GDOT.US,D,20130321,000000,15.6,15.84,15.45,15.53,153723,0
+GDOT.US,D,20130322,000000,15.55,15.75,15.47,15.69,228763,0
+GDOT.US,D,20130325,000000,15.72,16.14,15.7,15.99,344853,0
+GDOT.US,D,20130326,000000,16.87,17.24,16.44,16.78,964563,0
+GDOT.US,D,20130327,000000,16.68,16.93,16.48,16.52,578204,0
+GDOT.US,D,20130328,000000,16.56,16.72,16.45,16.71,492273,0
+GDOT.US,D,20130401,000000,16.78,16.87,16.33,16.57,676824,0
+GDOT.US,D,20130402,000000,16.54,16.59,16.31,16.46,463311,0
+GDOT.US,D,20130403,000000,16.52,16.57,16.17,16.34,364584,0
+GDOT.US,D,20130404,000000,16.32,16.32,15.96,16.16,289944,0
+GDOT.US,D,20130405,000000,15.97,16.02,15.43,15.5,659109,0
+GDOT.US,D,20130408,000000,15.54,16.15,15.45,16.13,579763,0
+GDOT.US,D,20130409,000000,16.17,16.54,16.11,16.31,495811,0
+GDOT.US,D,20130410,000000,16.35,16.75,16.27,16.69,486428,0
+GDOT.US,D,20130411,000000,16,16.33,15.89,16.3,898099,0
+GDOT.US,D,20130412,000000,16.21,16.24,15.63,15.9,608170,0
+GDOT.US,D,20130415,000000,15.78,15.92,15.22,15.3,468447,0
+GDOT.US,D,20130416,000000,15.48,15.71,15.31,15.51,306145,0
+GDOT.US,D,20130417,000000,15.41,15.53,15.21,15.44,444705,0
+GDOT.US,D,20130418,000000,15.45,15.75,15.29,15.42,374973,0
+GDOT.US,D,20130419,000000,15.45,15.65,15.39,15.49,320270,0
+GDOT.US,D,20130422,000000,15.49,15.56,15.31,15.39,235736,0
+GDOT.US,D,20130423,000000,15.46,15.55,15.35,15.53,316203,0
+GDOT.US,D,20130424,000000,15.51,15.69,15.47,15.59,407601,0
+GDOT.US,D,20130425,000000,15.68,16.08,15.6,15.84,414907,0
+GDOT.US,D,20130426,000000,15.82,16.07,15.66,15.92,326123,0
+GDOT.US,D,20130429,000000,15.95,16.03,15.84,15.96,500551,0
+GDOT.US,D,20130430,000000,15.92,16.14,15.48,15.71,736375,0
+GDOT.US,D,20130501,000000,17,18.01,16.7,17.81,2842934,0
+GDOT.US,D,20130502,000000,18,18,17.24,17.59,1210738,0
+GDOT.US,D,20130503,000000,17.75,17.93,17.56,17.83,708525,0
+GDOT.US,D,20130506,000000,17.88,18.61,17.7,18.51,740704,0
+GDOT.US,D,20130507,000000,18.67,18.68,18.2,18.46,511427,0
+GDOT.US,D,20130508,000000,18.4,18.56,18.14,18.56,396592,0
+GDOT.US,D,20130509,000000,18.51,18.58,18.16,18.22,433340,0
+GDOT.US,D,20130510,000000,18.13,18.2,17.76,18.06,479966,0
+GDOT.US,D,20130513,000000,18.05,18.23,17.79,17.99,361378,0
+GDOT.US,D,20130514,000000,18.02,18.65,17.98,18.62,385323,0
+GDOT.US,D,20130515,000000,18.47,18.5,17.97,18.25,389423,0
+GDOT.US,D,20130516,000000,18.21,18.75,18.18,18.65,296343,0
+GDOT.US,D,20130517,000000,18.58,18.66,18.25,18.48,270443,0
+GDOT.US,D,20130520,000000,18.37,18.92,18.37,18.9,405001,0
+GDOT.US,D,20130521,000000,18.96,19.11,18.6,18.8,224177,0
+GDOT.US,D,20130522,000000,18.77,19,18.08,18.24,417200,0
+GDOT.US,D,20130523,000000,18.06,18.24,17.98,18.1,307755,0
+GDOT.US,D,20130524,000000,18.1,18.25,18.05,18.19,205204,0
+GDOT.US,D,20130528,000000,18.3,18.57,18.24,18.3,310853,0
+GDOT.US,D,20130529,000000,18.16,18.43,18.16,18.29,291372,0
+GDOT.US,D,20130530,000000,18.3,18.54,18.15,18.35,245228,0
+GDOT.US,D,20130531,000000,18.26,18.46,17.88,17.97,333626,0
+GDOT.US,D,20130603,000000,17.97,18.25,17.65,18.11,335920,0
+GDOT.US,D,20130604,000000,18.07,18.18,17.37,17.77,266883,0
+GDOT.US,D,20130605,000000,17.72,17.85,17.47,17.48,158881,0
+GDOT.US,D,20130606,000000,17.44,17.63,17.14,17.38,204809,0
+GDOT.US,D,20130607,000000,17.47,17.77,17.45,17.57,104100,0
+GDOT.US,D,20130610,000000,17.63,19.36,17.63,19.34,572317,0
+GDOT.US,D,20130611,000000,19.4,19.49,18.74,19.05,509099,0
+GDOT.US,D,20130612,000000,19.12,19.3,18.74,19.03,550728,0
+GDOT.US,D,20130613,000000,19,19.61,18.96,19.54,265881,0
+GDOT.US,D,20130614,000000,19.5,19.5,18.66,18.81,271516,0
+GDOT.US,D,20130617,000000,18.97,19.48,18.97,19.21,207357,0
+GDOT.US,D,20130618,000000,19.19,19.61,19.07,19.39,144397,0
+GDOT.US,D,20130619,000000,18.99,19.23,18.29,18.85,196651,0
+GDOT.US,D,20130620,000000,18.61,18.9,18.43,18.64,290000,0
+GDOT.US,D,20130621,000000,18.66,18.78,18.03,18.18,323609,0
+GDOT.US,D,20130624,000000,18.02,18.44,17.77,18.16,242227,0
+GDOT.US,D,20130625,000000,18.3,18.59,18,18.49,197155,0
+GDOT.US,D,20130626,000000,18.62,19.23,18.62,19.13,199307,0
+GDOT.US,D,20130627,000000,19.32,19.44,19.18,19.34,216371,0
+GDOT.US,D,20130628,000000,19.25,19.99,19.19,19.95,960850,0
+GDOT.US,D,20130701,000000,20,20.2,19.46,19.57,347003,0
+GDOT.US,D,20130702,000000,19.5,19.71,18.85,19.25,261720,0
+GDOT.US,D,20130703,000000,19.11,19.23,18.57,18.93,215663,0
+GDOT.US,D,20130705,000000,19.18,19.43,18.89,19.33,140482,0
+GDOT.US,D,20130708,000000,19.48,20.06,19.35,19.59,373655,0
+GDOT.US,D,20130709,000000,19.76,21.23,19.76,20.69,707243,0
+GDOT.US,D,20130710,000000,20.73,20.73,19.74,19.85,182482,0
+GDOT.US,D,20130711,000000,20.03,20.06,19.86,19.89,200631,0
+GDOT.US,D,20130712,000000,19.9,19.93,19.83,19.87,193828,0
+GDOT.US,D,20130715,000000,19.95,20.31,19.7,19.95,185173,0
+GDOT.US,D,20130716,000000,19.99,20.15,19.75,20.07,173884,0
+GDOT.US,D,20130717,000000,20.2,20.5,20.06,20.29,94129,0
+GDOT.US,D,20130718,000000,20.28,20.54,19.91,20.26,148589,0
+GDOT.US,D,20130719,000000,20.23,20.43,20.16,20.25,180577,0
+GDOT.US,D,20130722,000000,20.25,20.35,19.92,20.01,347063,0
+GDOT.US,D,20130723,000000,20.01,20.39,20.01,20.29,261394,0
+GDOT.US,D,20130724,000000,20.32,20.65,20.32,20.53,255407,0
+GDOT.US,D,20130725,000000,20.47,20.92,20.21,20.8,208466,0
+GDOT.US,D,20130726,000000,20.66,20.68,20.4,20.61,230088,0
+GDOT.US,D,20130729,000000,20.51,20.66,20.42,20.53,290781,0
+GDOT.US,D,20130730,000000,20.66,20.66,19.94,20.11,461483,0
+GDOT.US,D,20130731,000000,21.01,23.64,20.96,23.28,1585600,0
+GDOT.US,D,20130801,000000,23.49,24.06,23.27,23.79,850282,0
+GDOT.US,D,20130802,000000,23.06,24.3,23.02,23.59,481325,0
+GDOT.US,D,20130805,000000,23.5,23.93,23.14,23.9,351876,0
+GDOT.US,D,20130806,000000,23.89,24.03,23.41,23.84,486420,0
+GDOT.US,D,20130807,000000,23.83,25,23.61,25,506511,0
+GDOT.US,D,20130808,000000,25,25.72,24.88,25.35,667393,0
+GDOT.US,D,20130809,000000,25.2,25.44,24.92,24.97,346505,0
+GDOT.US,D,20130812,000000,24.83,25.41,24.8,25.07,303326,0
+GDOT.US,D,20130813,000000,25.16,25.28,24.86,25.13,262275,0
+GDOT.US,D,20130814,000000,25.25,25.45,25.17,25.36,345641,0
+GDOT.US,D,20130815,000000,23.75,24.52,23.31,24.46,374775,0
+GDOT.US,D,20130816,000000,24.32,24.63,24.23,24.52,270079,0
+GDOT.US,D,20130819,000000,24.51,24.73,23.99,24.02,264006,0
+GDOT.US,D,20130820,000000,23.96,24.39,23.94,24.35,183746,0
+GDOT.US,D,20130821,000000,24.3,24.48,24.06,24.12,276024,0
+GDOT.US,D,20130822,000000,24.25,24.48,24,24.23,168349,0
+GDOT.US,D,20130823,000000,24.28,24.36,23.63,24.15,240480,0
+GDOT.US,D,20130826,000000,24.16,24.49,24.09,24.22,182049,0
+GDOT.US,D,20130827,000000,23.87,24.15,23.15,23.24,275215,0
+GDOT.US,D,20130828,000000,23.27,23.63,23.2,23.36,256531,0
+GDOT.US,D,20130829,000000,23.31,23.7,23.22,23.26,151077,0
+GDOT.US,D,20130830,000000,23.24,23.24,22.68,22.96,330272,0
+GDOT.US,D,20130903,000000,23.89,24.65,23.89,24.3,436624,0
+GDOT.US,D,20130904,000000,24.37,24.54,24.16,24.51,155167,0
+GDOT.US,D,20130905,000000,24.51,24.55,24.13,24.13,118183,0
+GDOT.US,D,20130906,000000,24.22,24.22,23.59,23.76,150551,0
+GDOT.US,D,20130909,000000,24.61,25.32,24.42,24.65,287317,0
+GDOT.US,D,20130910,000000,24.69,25.29,24.56,25.25,261760,0
+GDOT.US,D,20130911,000000,25.16,25.22,24.58,24.69,125795,0
+GDOT.US,D,20130912,000000,24.75,25.16,24.7,24.87,195011,0
+GDOT.US,D,20130913,000000,24.95,25.14,24.82,25.03,175161,0
+GDOT.US,D,20130916,000000,25.3,25.45,25,25.11,187955,0
+GDOT.US,D,20130917,000000,25.37,25.58,25.19,25.34,217528,0
+GDOT.US,D,20130918,000000,25.36,25.6,25.21,25.41,126039,0
+GDOT.US,D,20130919,000000,25.49,25.61,25.43,25.48,199541,0
+GDOT.US,D,20130920,000000,25.61,25.61,24.83,25.29,379392,0
+GDOT.US,D,20130923,000000,25.38,25.42,24.85,25.35,335485,0
+GDOT.US,D,20130924,000000,25.39,25.72,25.19,25.24,433196,0
+GDOT.US,D,20130925,000000,25.22,25.59,24.75,24.93,364855,0
+GDOT.US,D,20130926,000000,25.7,26.51,25.58,26.5,931906,0
+GDOT.US,D,20130927,000000,26.18,26.59,26.04,26.42,397257,0
+GDOT.US,D,20130930,000000,26.13,26.45,25.93,26.33,357458,0
+GDOT.US,D,20131001,000000,26.39,26.61,26,26.08,2995840,0
+GDOT.US,D,20131002,000000,25.84,26.13,25.52,26.09,653643,0
+GDOT.US,D,20131003,000000,26.09,26.22,25.53,26.04,461388,0
+GDOT.US,D,20131004,000000,25.97,25.97,25.54,25.6,338599,0
+GDOT.US,D,20131007,000000,25.46,25.5,25.01,25.21,523322,0
+GDOT.US,D,20131008,000000,25.26,25.45,24.23,24.37,639067,0
+GDOT.US,D,20131009,000000,23.5,23.75,21.77,22.55,1334365,0
+GDOT.US,D,20131010,000000,22.83,23.06,22.77,22.94,524464,0
+GDOT.US,D,20131011,000000,22.86,23.11,22.75,22.9,394627,0
+GDOT.US,D,20131014,000000,22.87,23.01,22.35,22.52,594111,0
+GDOT.US,D,20131015,000000,22.44,22.54,21.54,21.61,839598,0
+GDOT.US,D,20131016,000000,20.65,21.08,19.7,20.67,3081495,0
+GDOT.US,D,20131017,000000,20.38,20.75,20.26,20.61,1431371,0
+GDOT.US,D,20131018,000000,20.78,21.05,20.52,20.95,713550,0
+GDOT.US,D,20131021,000000,20.8,21.01,20.79,20.9,516120,0
+GDOT.US,D,20131022,000000,20.93,21.01,20.3,20.35,629910,0
+GDOT.US,D,20131023,000000,20.35,20.44,19.9,20.22,676397,0
+GDOT.US,D,20131024,000000,20.3,20.77,20.22,20.51,622371,0
+GDOT.US,D,20131025,000000,20.53,20.56,20.2,20.32,570171,0
+GDOT.US,D,20131028,000000,20.32,20.45,19.93,20,1121657,0
+GDOT.US,D,20131029,000000,22.09,22.09,20.7,21.85,1640883,0
+GDOT.US,D,20131030,000000,21.73,21.75,20.79,20.81,674850,0
+GDOT.US,D,20131031,000000,20.81,21.65,20.39,21.46,933700,0
+GDOT.US,D,20131101,000000,24.81,25.94,24,25.46,4674828,0
+GDOT.US,D,20131104,000000,25.15,25.49,23.93,24.04,863076,0
+GDOT.US,D,20131105,000000,23.88,24.43,23.28,23.75,659056,0
+GDOT.US,D,20131106,000000,23.77,23.91,23.19,23.4,888903,0
+GDOT.US,D,20131107,000000,23.4,23.49,22.59,22.76,550337,0
+GDOT.US,D,20131108,000000,22.68,23.14,22.53,23.13,635627,0
+GDOT.US,D,20131111,000000,23.09,23.57,22.85,23.54,388948,0
+GDOT.US,D,20131112,000000,23.46,23.62,22.94,23.5,471660,0
+GDOT.US,D,20131113,000000,23.26,24.43,23.21,24.39,431429,0
+GDOT.US,D,20131114,000000,24.25,24.58,24.12,24.54,451761,0
+GDOT.US,D,20131115,000000,24.53,25.06,24.34,24.92,546971,0
+GDOT.US,D,20131118,000000,24.66,25.01,23.84,24.11,542389,0
+GDOT.US,D,20131119,000000,24.19,24.58,23.97,24.28,516097,0
+GDOT.US,D,20131120,000000,24.27,24.27,22.13,22.66,873011,0
+GDOT.US,D,20131121,000000,22.04,22.87,21.8,22.85,788378,0
+GDOT.US,D,20131122,000000,22.97,23.5,22.66,23.34,508199,0
+GDOT.US,D,20131125,000000,24.79,25.77,24.45,24.51,865968,0
+GDOT.US,D,20131126,000000,24.64,24.82,24.25,24.51,245374,0
+GDOT.US,D,20131127,000000,24.68,24.99,24.4,24.4,366016,0
+GDOT.US,D,20131129,000000,24.39,24.44,24.22,24.25,191989,0
+GDOT.US,D,20131202,000000,24.08,24.24,23.63,24.07,451463,0
+GDOT.US,D,20131203,000000,23.94,24,23.08,23.2,454726,0
+GDOT.US,D,20131204,000000,23.18,23.66,23.09,23.53,413146,0
+GDOT.US,D,20131205,000000,23.34,23.59,22.52,22.81,532300,0
+GDOT.US,D,20131206,000000,22.99,23.15,22.71,22.91,278081,0
+GDOT.US,D,20131209,000000,22.9,23.06,22.52,22.99,332113,0
+GDOT.US,D,20131210,000000,22.88,23.13,22.59,22.96,359113,0
+GDOT.US,D,20131211,000000,23.09,23.21,22.71,22.83,459569,0
+GDOT.US,D,20131212,000000,22.81,23.28,22.7,22.97,314410,0
+GDOT.US,D,20131213,000000,22.99,23.37,22.93,23.2,230699,0
+GDOT.US,D,20131216,000000,23,23.51,23,23.43,217339,0
+GDOT.US,D,20131217,000000,23.49,23.68,23.04,23.51,1003131,0
+GDOT.US,D,20131218,000000,23.48,23.69,22.92,23.64,497981,0
+GDOT.US,D,20131219,000000,23.66,23.79,23.06,23.13,376532,0
+GDOT.US,D,20131220,000000,23.22,24.41,23.21,24.05,1156398,0
+GDOT.US,D,20131223,000000,24.19,24.82,24.19,24.82,491247,0
+GDOT.US,D,20131224,000000,24.78,25.11,24.63,25.01,212193,0
+GDOT.US,D,20131226,000000,25.21,25.3,24.34,24.47,282468,0
+GDOT.US,D,20131227,000000,24.57,24.92,24.31,24.82,251671,0
+GDOT.US,D,20131230,000000,24.74,24.82,24.5,24.57,164041,0
+GDOT.US,D,20131231,000000,24.55,25.21,24.39,25.15,268386,0
+GDOT.US,D,20140102,000000,25.32,25.45,24,24.25,410809,0
+GDOT.US,D,20140103,000000,24.24,25.03,24.2,24.89,298378,0
+GDOT.US,D,20140106,000000,24.94,25.1,24.68,24.91,334576,0
+GDOT.US,D,20140107,000000,24.92,25.11,24.53,24.9,224179,0
+GDOT.US,D,20140108,000000,24.79,24.98,23.45,24.25,1149417,0
+GDOT.US,D,20140109,000000,24.2,24.89,23.85,24.42,717160,0
+GDOT.US,D,20140110,000000,24.35,24.49,24.03,24.33,331874,0
+GDOT.US,D,20140113,000000,24.34,25,24.04,24.55,542541,0
+GDOT.US,D,20140114,000000,24.73,25.08,24.7,25.03,365937,0
+GDOT.US,D,20140115,000000,25.12,25.23,24.72,25.18,344315,0
+GDOT.US,D,20140116,000000,25.06,25.22,24.85,24.99,157895,0
+GDOT.US,D,20140117,000000,24.9,24.93,24.23,24.33,227405,0
+GDOT.US,D,20140121,000000,24.31,24.84,23.9,24.1,288033,0
+GDOT.US,D,20140122,000000,24.46,25.96,24.37,25.88,520304,0
+GDOT.US,D,20140123,000000,25.85,25.95,25.52,25.7,338970,0
+GDOT.US,D,20140124,000000,25.51,25.84,25.21,25.32,353409,0
+GDOT.US,D,20140127,000000,25.26,25.53,24.72,25.19,341922,0
+GDOT.US,D,20140128,000000,25.43,25.91,25.27,25.78,706644,0
+GDOT.US,D,20140129,000000,25.75,26.3,25.49,26.19,679463,0
+GDOT.US,D,20140130,000000,26.26,26.87,25.9,26.73,1188317,0
+GDOT.US,D,20140131,000000,22.5,22.84,20.75,22.52,3037810,0
+GDOT.US,D,20140203,000000,22.05,23.15,21.78,23.12,1544872,0
+GDOT.US,D,20140204,000000,23.18,23.29,20.79,21.23,1681316,0
+GDOT.US,D,20140205,000000,21.22,22.61,20.39,22.21,1807470,0
+GDOT.US,D,20140206,000000,22.46,22.47,21.5,21.59,564165,0
+GDOT.US,D,20140207,000000,21.53,21.7,21.14,21.63,718972,0
+GDOT.US,D,20140210,000000,21.7,21.76,21.34,21.64,358280,0
+GDOT.US,D,20140211,000000,21.6,21.79,20.73,20.77,1670809,0
+GDOT.US,D,20140212,000000,20.72,21.01,20.29,20.32,890446,0
+GDOT.US,D,20140213,000000,20.18,20.65,19.93,20.57,583459,0
+GDOT.US,D,20140214,000000,20.58,20.65,20.16,20.18,342076,0
+GDOT.US,D,20140218,000000,20.51,20.91,20.1,20.31,890915,0
+GDOT.US,D,20140219,000000,20.34,20.93,20.2,20.62,660504,0
+GDOT.US,D,20140220,000000,20.61,20.83,19.94,19.94,505081,0
+GDOT.US,D,20140221,000000,20.01,20.18,19.41,20.01,1386494,0
+GDOT.US,D,20140224,000000,20.02,20.21,19.85,20.19,768520,0
+GDOT.US,D,20140225,000000,20.2,20.28,19.92,20.07,857726,0
+GDOT.US,D,20140226,000000,20.16,20.28,19.95,20.14,697279,0
+GDOT.US,D,20140227,000000,20.1,20.39,19.64,20.33,739532,0
+GDOT.US,D,20140228,000000,20.19,20.31,19.9,20.15,900837,0
+GDOT.US,D,20140303,000000,20.05,20.33,19.87,20.19,431096,0
+GDOT.US,D,20140304,000000,20.36,20.89,20.23,20.78,1084097,0
+GDOT.US,D,20140305,000000,20.8,21.17,20.79,21.1,820692,0
+GDOT.US,D,20140306,000000,21.15,21.43,21.15,21.34,581914,0
+GDOT.US,D,20140307,000000,21.53,21.7,21.19,21.29,280447,0
+GDOT.US,D,20140310,000000,21.21,21.27,20.77,21,485091,0
+GDOT.US,D,20140311,000000,21.06,21.29,20.86,21.16,501275,0
+GDOT.US,D,20140312,000000,21.12,21.29,20.91,21.19,614187,0
+GDOT.US,D,20140313,000000,21.2,21.47,20.6,20.8,532019,0
+GDOT.US,D,20140314,000000,20.68,21.08,20.67,20.94,356100,0
+GDOT.US,D,20140317,000000,21.04,21.12,20.33,20.37,312821,0
+GDOT.US,D,20140318,000000,20.4,21,20.4,20.9,288449,0
+GDOT.US,D,20140319,000000,20.9,20.91,20.3,20.37,298919,0
+GDOT.US,D,20140320,000000,20.32,20.96,20.27,20.95,152877,0
+GDOT.US,D,20140321,000000,20.99,21.3,20.82,20.95,368423,0
+GDOT.US,D,20140324,000000,20.96,21.15,20.36,20.53,272391,0
+GDOT.US,D,20140325,000000,20.58,20.74,19.69,19.86,565248,0
+GDOT.US,D,20140326,000000,19.97,20.11,19.45,19.47,524600,0
+GDOT.US,D,20140327,000000,19.44,19.62,19.22,19.35,1647468,0
+GDOT.US,D,20140328,000000,19.35,19.65,19.25,19.46,404092,0
+GDOT.US,D,20140331,000000,19.52,19.76,19.32,19.53,314319,0
+GDOT.US,D,20140401,000000,19.57,19.75,19.34,19.7,407897,0
+GDOT.US,D,20140402,000000,19.77,19.94,19.67,19.79,263652,0
+GDOT.US,D,20140403,000000,19.82,19.89,19.28,19.54,282982,0
+GDOT.US,D,20140404,000000,19.69,19.69,19.12,19.37,471554,0
+GDOT.US,D,20140407,000000,19.27,19.27,18.55,19.1,426648,0
+GDOT.US,D,20140408,000000,19.08,19.6,18.84,19.57,597938,0
+GDOT.US,D,20140409,000000,19.66,20.28,19.6,20.26,329834,0
+GDOT.US,D,20140410,000000,20.29,20.32,19.3,19.6,492638,0
+GDOT.US,D,20140411,000000,19.5,19.73,18.85,18.94,397274,0
+GDOT.US,D,20140414,000000,19.12,19.12,18.69,18.86,234554,0
+GDOT.US,D,20140415,000000,18.87,19.19,18.64,19.05,275430,0
+GDOT.US,D,20140416,000000,19.21,19.5,19.05,19.48,193001,0
+GDOT.US,D,20140417,000000,19.33,19.5,19.07,19.37,199818,0
+GDOT.US,D,20140421,000000,19.38,19.38,17.03,17.7,1159250,0
+GDOT.US,D,20140422,000000,17.68,17.82,17.2,17.28,681506,0
+GDOT.US,D,20140423,000000,17.2,17.46,16.95,17.15,811950,0
+GDOT.US,D,20140424,000000,17.27,17.75,17.21,17.65,750867,0
+GDOT.US,D,20140425,000000,17.5,17.65,17.19,17.35,273814,0
+GDOT.US,D,20140428,000000,17.46,17.69,17.19,17.43,446519,0
+GDOT.US,D,20140429,000000,17.49,17.58,17.21,17.25,493522,0
+GDOT.US,D,20140430,000000,17.03,17.41,16.53,17.37,1091190,0
+GDOT.US,D,20140501,000000,19.39,19.74,17.47,17.63,1347818,0
+GDOT.US,D,20140502,000000,17.57,18.23,17.57,18.13,535325,0
+GDOT.US,D,20140505,000000,18.08,18.1,17.24,17.35,970541,0
+GDOT.US,D,20140506,000000,17.22,17.31,16.95,16.99,424719,0
+GDOT.US,D,20140507,000000,16.99,17.11,16.8,16.99,472363,0
+GDOT.US,D,20140508,000000,16.95,17.51,16.84,16.9,348938,0
+GDOT.US,D,20140509,000000,16.9,17.11,16.73,17.05,569623,0
+GDOT.US,D,20140512,000000,17.12,17.85,17.09,17.81,421584,0
+GDOT.US,D,20140513,000000,18.41,18.8,18.01,18.04,477237,0
+GDOT.US,D,20140514,000000,18.07,18.07,17.17,17.48,374051,0
+GDOT.US,D,20140515,000000,17.35,17.35,16.84,17.06,423260,0
+GDOT.US,D,20140516,000000,17.02,17.34,16.75,17.33,368942,0
+GDOT.US,D,20140519,000000,17.25,17.96,17.25,17.94,661161,0
+GDOT.US,D,20140520,000000,17.83,17.89,17.37,17.74,547671,0
+GDOT.US,D,20140521,000000,17.82,18.15,17.62,17.89,372485,0
+GDOT.US,D,20140522,000000,17.89,18.1,17.73,18.02,278990,0
+GDOT.US,D,20140523,000000,18.03,18.69,17.9,18.67,1562159,0
+GDOT.US,D,20140527,000000,18.67,18.7,18.3,18.67,490452,0
+GDOT.US,D,20140528,000000,18.66,18.75,18.39,18.43,413884,0
+GDOT.US,D,20140529,000000,18.49,18.49,18.03,18.2,333277,0
+GDOT.US,D,20140530,000000,18.23,18.41,18.08,18.37,378935,0
+GDOT.US,D,20140602,000000,18.42,18.51,18.16,18.31,250331,0
+GDOT.US,D,20140603,000000,18.19,18.2,17.44,17.69,519949,0
+GDOT.US,D,20140604,000000,17.66,17.86,17.43,17.72,263526,0
+GDOT.US,D,20140605,000000,17.81,18.2,17.56,18.2,214660,0
+GDOT.US,D,20140606,000000,18.32,18.83,18.32,18.78,196351,0
+GDOT.US,D,20140609,000000,18.76,19,18.7,18.96,153254,0
+GDOT.US,D,20140610,000000,18.86,19.26,18.83,19.12,194600,0
+GDOT.US,D,20140611,000000,19.06,19.13,18.77,19.06,190967,0
+GDOT.US,D,20140612,000000,18.99,19.16,18.83,19.07,170823,0
+GDOT.US,D,20140613,000000,19.16,19.16,18.8,19.11,193359,0
+GDOT.US,D,20140616,000000,19,19.35,18.91,19.34,185710,0
+GDOT.US,D,20140617,000000,19.28,19.82,19.04,19.59,249460,0
+GDOT.US,D,20140618,000000,19.52,19.52,19.08,19.41,134278,0
+GDOT.US,D,20140619,000000,19.5,19.5,19,19.1,211573,0
+GDOT.US,D,20140620,000000,19.14,19.38,18.97,19.35,350827,0
+GDOT.US,D,20140623,000000,19.34,19.34,18.9,19.21,180157,0
+GDOT.US,D,20140624,000000,19.12,19.46,18.98,19.06,177030,0
+GDOT.US,D,20140625,000000,19.03,19.66,18.71,19.65,1577502,0
+GDOT.US,D,20140626,000000,19.54,19.6,19.13,19.34,246396,0
+GDOT.US,D,20140627,000000,19.26,19.44,18.77,18.92,515673,0
+GDOT.US,D,20140630,000000,18.82,18.98,18.66,18.98,340819,0
+GDOT.US,D,20140701,000000,19.01,19.65,18.96,19.51,246054,0
+GDOT.US,D,20140702,000000,19.47,19.6,19.03,19.12,232600,0
+GDOT.US,D,20140703,000000,19.08,19.44,19.08,19.33,114222,0
+GDOT.US,D,20140707,000000,19.28,19.35,18.89,19.01,137135,0
+GDOT.US,D,20140708,000000,18.97,18.98,18.34,18.38,271987,0
+GDOT.US,D,20140709,000000,18.44,18.63,18.07,18.19,226303,0
+GDOT.US,D,20140710,000000,17.59,18.04,17.43,17.93,219876,0
+GDOT.US,D,20140711,000000,17.95,18.01,17.7,17.85,126294,0
+GDOT.US,D,20140714,000000,17.98,18.02,17.77,17.93,115428,0
+GDOT.US,D,20140715,000000,17.93,17.98,17.55,17.72,125500,0
+GDOT.US,D,20140716,000000,17.85,17.99,17.62,17.74,160071,0
+GDOT.US,D,20140717,000000,17.67,17.82,17.53,17.55,302898,0
+GDOT.US,D,20140718,000000,17.54,17.64,17.47,17.63,150901,0
+GDOT.US,D,20140721,000000,17.55,17.57,17.19,17.35,139508,0
+GDOT.US,D,20140722,000000,17.41,17.68,17.31,17.56,113301,0
+GDOT.US,D,20140723,000000,17.55,17.73,17.23,17.4,142283,0
+GDOT.US,D,20140724,000000,17.4,17.57,16.95,17.14,287055,0
+GDOT.US,D,20140725,000000,16.92,17.08,16.72,16.91,160256,0
+GDOT.US,D,20140728,000000,16.91,16.99,16.57,16.84,266854,0
+GDOT.US,D,20140729,000000,16.99,17.46,16.86,17.41,283026,0
+GDOT.US,D,20140730,000000,17.59,18.31,17.54,18.21,528583,0
+GDOT.US,D,20140731,000000,18.03,18.16,17.57,17.99,358948,0
+GDOT.US,D,20140801,000000,19.5,20.3,19.47,19.7,1564944,0
+GDOT.US,D,20140804,000000,19.81,19.87,19.28,19.36,236426,0
+GDOT.US,D,20140805,000000,19.22,19.4,18.95,19.17,168259,0
+GDOT.US,D,20140806,000000,19,19.4,18.69,18.71,388443,0
+GDOT.US,D,20140807,000000,18.7,19.01,18.45,18.55,235575,0
+GDOT.US,D,20140808,000000,18.55,18.61,18.32,18.52,168459,0
+GDOT.US,D,20140811,000000,18.6,19.28,18.5,19.26,227515,0
+GDOT.US,D,20140812,000000,19.22,19.28,18.98,19.1,332853,0
+GDOT.US,D,20140813,000000,19.12,19.27,18.94,19.17,93952,0
+GDOT.US,D,20140814,000000,19.14,19.2,18.78,18.87,118469,0
+GDOT.US,D,20140815,000000,19.01,19.17,18.62,18.73,175611,0
+GDOT.US,D,20140818,000000,18.8,19.05,18.7,19.05,165539,0
+GDOT.US,D,20140819,000000,19.05,19.09,18.7,18.86,271675,0
+GDOT.US,D,20140820,000000,18.81,19.32,18.72,19.03,138215,0
+GDOT.US,D,20140821,000000,19,19.37,18.78,19.24,127217,0
+GDOT.US,D,20140822,000000,19.23,19.4,19.11,19.12,135108,0
+GDOT.US,D,20140825,000000,19.21,19.32,18.72,18.87,144208,0
+GDOT.US,D,20140826,000000,18.88,19.04,18.77,18.85,147315,0
+GDOT.US,D,20140827,000000,18.83,19.04,18.69,18.7,113072,0
+GDOT.US,D,20140828,000000,18.65,18.88,18.58,18.7,76857,0
+GDOT.US,D,20140829,000000,18.75,19.09,18.7,18.89,112448,0
+GDOT.US,D,20140902,000000,18.99,19.53,18.89,19.3,413608,0
+GDOT.US,D,20140903,000000,18.63,18.63,18.11,18.23,536129,0
+GDOT.US,D,20140904,000000,18.27,18.52,18.09,18.29,209198,0
+GDOT.US,D,20140905,000000,18.26,18.48,18.09,18.46,257771,0
+GDOT.US,D,20140908,000000,18.47,18.5,17.84,18.16,170468,0
+GDOT.US,D,20140909,000000,18.09,18.27,17.73,18.23,206568,0
+GDOT.US,D,20140910,000000,18.21,18.34,17.92,18.23,100543,0
+GDOT.US,D,20140911,000000,18.12,18.52,18.09,18.5,186828,0
+GDOT.US,D,20140912,000000,18.5,18.61,18.32,18.47,252160,0
+GDOT.US,D,20140915,000000,18.48,18.64,18.32,18.49,133959,0
+GDOT.US,D,20140916,000000,18.33,18.51,18.32,18.46,644155,0
+GDOT.US,D,20140917,000000,18.49,19.25,18.37,18.94,363417,0
+GDOT.US,D,20140918,000000,18.33,19.67,18.25,19.6,1223877,0
+GDOT.US,D,20140919,000000,19.76,19.8,18.94,19.28,827197,0
+GDOT.US,D,20140922,000000,19.08,19.21,18.75,18.99,303524,0
+GDOT.US,D,20140923,000000,18.9,18.98,18.71,18.82,404569,0
+GDOT.US,D,20140924,000000,20.85,23.52,20,23.41,3699441,0
+GDOT.US,D,20140925,000000,23.04,23.23,21.96,21.99,1044233,0
+GDOT.US,D,20140926,000000,22.05,22.41,21.9,22.27,468977,0
+GDOT.US,D,20140929,000000,22.04,22.3,21.22,21.26,810571,0
+GDOT.US,D,20140930,000000,21.34,21.38,20.87,21.14,575647,0
+GDOT.US,D,20141001,000000,21.08,21.1,20.48,20.71,539702,0
+GDOT.US,D,20141002,000000,20.71,21.15,20.71,21.15,366049,0
+GDOT.US,D,20141003,000000,21.45,21.49,20.99,21.24,378296,0
+GDOT.US,D,20141006,000000,21.29,21.44,20.66,20.71,252537,0
+GDOT.US,D,20141007,000000,20.66,20.73,20.35,20.53,356117,0
+GDOT.US,D,20141008,000000,20.58,21.5,20.52,21.41,451555,0
+GDOT.US,D,20141009,000000,21.45,21.54,20.82,21,497501,0
+GDOT.US,D,20141010,000000,20.89,21.42,20.84,20.94,359063,0
+GDOT.US,D,20141013,000000,21.11,21.44,20.91,21.21,402360,0
+GDOT.US,D,20141014,000000,21.46,22.22,21.25,21.81,796539,0
+GDOT.US,D,20141015,000000,21.66,21.96,20.74,21.86,634619,0
+GDOT.US,D,20141016,000000,21.56,21.93,20.74,21.25,567094,0
+GDOT.US,D,20141017,000000,21.46,21.46,21.03,21.15,310031,0
+GDOT.US,D,20141020,000000,21.17,22.1,21.04,22.06,311984,0
+GDOT.US,D,20141021,000000,22.11,22.52,21.94,22.34,178171,0
+GDOT.US,D,20141022,000000,22.35,22.37,21.46,21.53,246561,0
+GDOT.US,D,20141023,000000,21.76,22.07,21.76,21.86,204130,0
+GDOT.US,D,20141024,000000,21.98,21.98,21.52,21.67,238930,0
+GDOT.US,D,20141027,000000,21.54,21.95,21.33,21.75,299468,0
+GDOT.US,D,20141028,000000,21.92,22.42,21.57,22.04,596929,0
+GDOT.US,D,20141029,000000,20.92,21.97,20.69,21.61,502707,0
+GDOT.US,D,20141030,000000,21.76,22.58,21.5,22.17,580264,0
+GDOT.US,D,20141031,000000,23.04,24.47,22.94,23.9,1368005,0
+GDOT.US,D,20141103,000000,24.01,24.07,23.26,23.33,367935,0
+GDOT.US,D,20141104,000000,22.56,22.86,21.46,22.18,823276,0
+GDOT.US,D,20141105,000000,22.42,22.42,21.94,22.1,565775,0
+GDOT.US,D,20141106,000000,22.02,22.41,21.93,22.2,296562,0
+GDOT.US,D,20141107,000000,22.15,22.26,21.45,22.06,279863,0
+GDOT.US,D,20141110,000000,21.99,22.07,21.29,21.77,729445,0
+GDOT.US,D,20141111,000000,21.89,22.19,21.73,21.9,452696,0
+GDOT.US,D,20141112,000000,21.82,22.33,21.69,22.2,444033,0
+GDOT.US,D,20141113,000000,22.34,22.34,21.72,21.78,215867,0
+GDOT.US,D,20141114,000000,21.75,22.19,21.59,21.87,263592,0
+GDOT.US,D,20141117,000000,21.87,22.18,21.72,21.9,208228,0
+GDOT.US,D,20141118,000000,21.86,22.18,21.73,22.08,286547,0
+GDOT.US,D,20141119,000000,22.01,22.52,21.83,22.49,497106,0
+GDOT.US,D,20141120,000000,22.48,22.53,22.23,22.48,400019,0
+GDOT.US,D,20141121,000000,22.63,22.63,22.08,22.26,365958,0
+GDOT.US,D,20141124,000000,22.35,22.49,22.19,22.21,413199,0
+GDOT.US,D,20141125,000000,22.3,22.39,22.02,22.35,304720,0
+GDOT.US,D,20141126,000000,22.24,22.52,22.21,22.45,329895,0
+GDOT.US,D,20141128,000000,22.31,22.42,21.61,22.01,1053607,0
+GDOT.US,D,20141201,000000,21.89,22.07,21.2,21.51,696002,0
+GDOT.US,D,20141202,000000,21.6,21.95,21.42,21.81,703514,0
+GDOT.US,D,20141203,000000,21.86,22.24,21.75,22.2,621451,0
+GDOT.US,D,20141204,000000,22.23,22.26,21.91,22.2,554148,0
+GDOT.US,D,20141205,000000,22.2,22.46,22.04,22.45,556636,0
+GDOT.US,D,20141208,000000,22.4,22.63,22.28,22.45,569706,0
+GDOT.US,D,20141209,000000,22.32,22.63,22.24,22.61,543418,0
+GDOT.US,D,20141210,000000,22.58,22.61,22.28,22.29,306665,0
+GDOT.US,D,20141211,000000,22.43,22.53,22.25,22.34,238037,0
+GDOT.US,D,20141212,000000,21.9,22,21.57,21.88,467583,0
+GDOT.US,D,20141215,000000,21.96,22.16,21.49,21.75,299139,0
+GDOT.US,D,20141216,000000,21.64,21.93,21.43,21.43,407386,0
+GDOT.US,D,20141217,000000,21.52,21.8,21.34,21.65,537270,0
+GDOT.US,D,20141218,000000,21.8,21.97,21.71,21.89,345985,0
+GDOT.US,D,20141219,000000,21.92,22.24,21.7,21.75,858299,0
+GDOT.US,D,20141222,000000,21.73,21.87,21.56,21.8,402496,0
+GDOT.US,D,20141223,000000,21.84,21.87,19.76,20.17,2310376,0
+GDOT.US,D,20141224,000000,20.37,20.69,20.28,20.42,1159261,0
+GDOT.US,D,20141226,000000,20.63,20.91,20.41,20.78,409447,0
+GDOT.US,D,20141229,000000,20.85,21.19,20.7,20.76,338480,0
+GDOT.US,D,20141230,000000,20.6,20.9,20.4,20.46,349758,0
+GDOT.US,D,20141231,000000,20.59,20.71,20.31,20.49,500569,0
+GDOT.US,D,20150102,000000,20.7,20.79,20.17,20.34,327790,0
+GDOT.US,D,20150105,000000,20.25,20.34,19.91,20.01,280353,0
+GDOT.US,D,20150106,000000,20.09,20.3,19.74,19.94,417787,0
+GDOT.US,D,20150107,000000,20.03,20.13,19.85,19.9,292088,0
+GDOT.US,D,20150108,000000,20.08,20.4,20.01,20.27,454925,0
+GDOT.US,D,20150109,000000,20.31,20.33,19.89,19.93,170336,0
+GDOT.US,D,20150112,000000,19.93,20.16,19.86,19.98,269381,0
+GDOT.US,D,20150113,000000,20.07,20.2,19.65,19.96,561148,0
+GDOT.US,D,20150114,000000,19.74,19.98,19.66,19.85,353869,0
+GDOT.US,D,20150115,000000,19.34,19.66,18.88,18.91,639105,0
+GDOT.US,D,20150116,000000,18.9,19.53,18.9,19.51,258881,0
+GDOT.US,D,20150120,000000,19.63,20.31,19.38,20.15,1131264,0
+GDOT.US,D,20150121,000000,20.15,20.48,19.75,19.87,417967,0
+GDOT.US,D,20150122,000000,19.98,20.16,19.73,20.01,428773,0
+GDOT.US,D,20150123,000000,20.05,20.16,19.84,19.97,248751,0
+GDOT.US,D,20150126,000000,19.96,20.03,19.68,19.94,464920,0
+GDOT.US,D,20150127,000000,19.6,19.91,19.6,19.81,310728,0
+GDOT.US,D,20150128,000000,19.94,19.99,19.66,19.7,518581,0
+GDOT.US,D,20150129,000000,19.72,19.98,19.54,19.85,556712,0
+GDOT.US,D,20150130,000000,17.01,17.17,15.11,15.25,4579837,0
+GDOT.US,D,20150202,000000,15.22,15.75,14.53,14.96,1987208,0
+GDOT.US,D,20150203,000000,15,15.27,13.87,13.94,4124094,0
+GDOT.US,D,20150204,000000,14.24,14.88,14.15,14.71,1935641,0
+GDOT.US,D,20150205,000000,14.73,14.86,14.55,14.84,554737,0
+GDOT.US,D,20150206,000000,14.86,15.63,14.81,15.42,1204795,0
+GDOT.US,D,20150209,000000,15.44,15.52,15.12,15.2,571719,0
+GDOT.US,D,20150210,000000,15.32,15.33,15.09,15.22,389929,0
+GDOT.US,D,20150211,000000,15.15,15.31,15.04,15.12,694733,0
+GDOT.US,D,20150212,000000,15.25,15.37,15.14,15.2,477575,0
+GDOT.US,D,20150213,000000,15.14,15.55,15.03,15.54,714663,0
+GDOT.US,D,20150217,000000,15.62,15.87,15.41,15.68,612013,0
+GDOT.US,D,20150218,000000,15.62,15.83,15.55,15.66,734127,0
+GDOT.US,D,20150219,000000,15.71,16.09,15.64,15.87,487186,0
+GDOT.US,D,20150220,000000,15.88,15.96,15.54,15.87,375184,0
+GDOT.US,D,20150223,000000,15.88,15.91,15.6,15.81,304742,0
+GDOT.US,D,20150224,000000,15.83,15.96,15.72,15.8,297745,0
+GDOT.US,D,20150225,000000,15.76,15.95,15.66,15.93,314629,0
+GDOT.US,D,20150226,000000,15.88,15.98,15.75,15.95,301407,0
+GDOT.US,D,20150227,000000,15.93,15.93,15.48,15.51,474048,0
+GDOT.US,D,20150302,000000,15.53,15.9,15.47,15.84,500900,0
+GDOT.US,D,20150303,000000,15.82,15.82,15.51,15.63,508900,0
+GDOT.US,D,20150304,000000,15.54,15.98,15.46,15.85,600600,0
+GDOT.US,D,20150305,000000,16.8,17.15,16.51,17.1,1492300,0
+GDOT.US,D,20150306,000000,17.14,17.14,16.36,16.45,590400,0
+GDOT.US,D,20150309,000000,16.44,16.55,16.02,16.34,804400,0
+GDOT.US,D,20150310,000000,16.22,16.37,15.89,15.99,501000,0
+GDOT.US,D,20150311,000000,15.99,16.13,15.74,16.06,326700,0
+GDOT.US,D,20150312,000000,16.16,16.3,16.16,16.26,252200,0
+GDOT.US,D,20150313,000000,16.21,16.509,16.14,16.509,917200,0
+GDOT.US,D,20150316,000000,16.6,16.75,16.36,16.5,610000,0
+GDOT.US,D,20150317,000000,16.64,16.85,16.36,16.4,341300,0
+GDOT.US,D,20150318,000000,16.4,16.49,16.16,16.22,797400,0
+GDOT.US,D,20150319,000000,16.2,16.41,16.11,16.3,410900,0
+GDOT.US,D,20150320,000000,16.41,16.44,16.26,16.31,1440500,0
+GDOT.US,D,20150323,000000,16.31,16.67,16.26,16.43,429100,0
+GDOT.US,D,20150324,000000,16.43,16.55,16.32,16.5,423700,0
+GDOT.US,D,20150325,000000,16.41,16.55,16.27,16.27,959200,0
+GDOT.US,D,20150326,000000,16.27,16.29,16.07,16.21,289600,0
+GDOT.US,D,20150327,000000,16.16,16.53,16.16,16.46,638800,0
+GDOT.US,D,20150330,000000,16.48,16.48,16,16.02,329900,0
+GDOT.US,D,20150331,000000,15.99,16.13,15.84,15.92,403966,0
+GDOT.US,D,20150401,000000,15.94,16.3,15.88,16.28,247400,0
+GDOT.US,D,20150402,000000,16.3,16.49,16.22,16.34,226400,0
+GDOT.US,D,20150406,000000,16.3,16.39,16.13,16.29,180300,0
+GDOT.US,D,20150407,000000,16.25,16.64,16.25,16.53,510778,0
+GDOT.US,D,20150408,000000,16.61,16.87,16.46,16.78,350200,0
+GDOT.US,D,20150409,000000,16.69,16.71,16.35,16.49,341798,0
+GDOT.US,D,20150410,000000,16.68,17.44,16.63,17.05,736900,0
+GDOT.US,D,20150413,000000,17,17.03,16.91,17,216100,0
+GDOT.US,D,20150414,000000,16.99,17.11,16.85,17.03,260500,0
+GDOT.US,D,20150415,000000,17.06,17.25,16.88,17.11,205978,0
+GDOT.US,D,20150416,000000,17,17.2,16.96,16.99,176368,0
+GDOT.US,D,20150417,000000,16.83,16.96,16.58,16.69,570100,0
+GDOT.US,D,20150420,000000,16.81,17.03,16.59,16.96,303461,0
+GDOT.US,D,20150421,000000,16.97,17.01,16.84,16.91,170054,0
+GDOT.US,D,20150422,000000,17,17.03,16.73,16.97,167483,0
+GDOT.US,D,20150423,000000,16.88,16.99,16.79,16.89,120400,0
+GDOT.US,D,20150424,000000,16.86,16.86,16.65,16.7,112133,0
+GDOT.US,D,20150427,000000,16.7,17,16.54,16.67,242600,0
+GDOT.US,D,20150428,000000,16.65,16.77,16.51,16.61,193600,0
+GDOT.US,D,20150429,000000,16.58,16.66,16.26,16.49,187200,0
+GDOT.US,D,20150430,000000,16.38,16.44,16.01,16.1,354500,0
+GDOT.US,D,20150501,000000,16.12,16.43,16.07,16.34,231900,0
+GDOT.US,D,20150504,000000,16.44,16.68,16.35,16.44,184800,0
+GDOT.US,D,20150505,000000,16.37,16.52,16.07,16.24,345400,0
+GDOT.US,D,20150506,000000,16.25,16.69,16.25,16.67,496273,0
+GDOT.US,D,20150507,000000,16.7,16.9,16.58,16.72,322003,0
+GDOT.US,D,20150508,000000,15.17,15.65,15,15.18,2735900,0
+GDOT.US,D,20150511,000000,15.19,15.65,15.15,15.44,704200,0
+GDOT.US,D,20150512,000000,15.35,15.42,15.09,15.39,991394,0
+GDOT.US,D,20150513,000000,15.65,15.74,15.38,15.48,730500,0
+GDOT.US,D,20150514,000000,15.5,15.5,15.29,15.36,512100,0
+GDOT.US,D,20150515,000000,15.34,15.53,15.27,15.41,429832,0
+GDOT.US,D,20150518,000000,15.44,15.49,15.37,15.4,502037,0
+GDOT.US,D,20150519,000000,15.39,15.47,15.22,15.45,542008,0
+GDOT.US,D,20150520,000000,15.45,15.5,15.31,15.38,415700,0
+GDOT.US,D,20150521,000000,15.4,15.4,15.24,15.25,850600,0
+GDOT.US,D,20150522,000000,15.21,15.37,15.2,15.24,1177200,0
+GDOT.US,D,20150526,000000,15.25,15.26,14.66,14.86,702737,0
+GDOT.US,D,20150527,000000,14.84,15.15,14.72,15.06,442800,0
+GDOT.US,D,20150528,000000,15.05,15.05,14.77,14.92,395402,0
+GDOT.US,D,20150529,000000,14.9,14.93,14.65,14.65,380100,0
+GDOT.US,D,20150601,000000,14.74,14.84,14.59,14.79,388160,0
+GDOT.US,D,20150602,000000,14.72,15.04,14.65,14.9,466414,0
+GDOT.US,D,20150603,000000,14.86,15.25,14.86,15.13,432100,0
+GDOT.US,D,20150604,000000,15.05,15.1,14.88,14.92,184600,0
+GDOT.US,D,20150605,000000,14.88,15.06,14.74,15.03,265100,0
+GDOT.US,D,20150608,000000,15.01,15.03,14.9,14.92,224500,0
+GDOT.US,D,20150609,000000,14.91,15,14.63,14.92,281666,0
+GDOT.US,D,20150610,000000,14.94,15.17,14.86,14.98,547837,0
+GDOT.US,D,20150611,000000,14.97,15.1,14.97,15.04,145793,0
+GDOT.US,D,20150612,000000,15.01,15.09,14.95,14.97,280300,0
+GDOT.US,D,20150615,000000,14.83,15,14.74,14.99,274000,0
+GDOT.US,D,20150616,000000,14.99,15,14.78,14.94,314300,0
+GDOT.US,D,20150617,000000,14.99,15.03,14.82,14.96,506800,0
+GDOT.US,D,20150618,000000,14.98,15.23,14.87,15.18,378000,0
+GDOT.US,D,20150619,000000,15.12,15.32,15.11,15.25,457900,0
+GDOT.US,D,20150622,000000,15.25,15.39,15.01,15.31,577500,0
+GDOT.US,D,20150623,000000,18.8,21.62,18.43,21.52,11268774,0
+GDOT.US,D,20150624,000000,21.33,21.5,20.19,20.33,2993800,0
+GDOT.US,D,20150625,000000,20.29,20.44,20.02,20.37,1088600,0
+GDOT.US,D,20150626,000000,20.43,20.58,19.89,19.95,1856200,0
+GDOT.US,D,20150629,000000,19.79,20.05,19.12,19.17,2057500,0
+GDOT.US,D,20150630,000000,19.28,19.38,18.69,19.12,719914,0
+GDOT.US,D,20150701,000000,19.28,19.55,19.13,19.28,745700,0
+GDOT.US,D,20150702,000000,19.32,19.32,18.96,18.98,390300,0
+GDOT.US,D,20150706,000000,18.8,19.1,18.63,18.94,608700,0
+GDOT.US,D,20150707,000000,18.8,19.16,18.61,19.08,537400,0
+GDOT.US,D,20150708,000000,18.95,18.95,18.55,18.77,549800,0
+GDOT.US,D,20150709,000000,18.94,19.11,18.88,18.99,440800,0
+GDOT.US,D,20150710,000000,19.21,19.76,19.03,19.65,599600,0
+GDOT.US,D,20150713,000000,19.84,19.86,19.59,19.74,307900,0
+GDOT.US,D,20150714,000000,19.69,19.84,19.57,19.66,332778,0
+GDOT.US,D,20150715,000000,19.66,19.77,19.57,19.75,294901,0
+GDOT.US,D,20150716,000000,19.76,19.94,19.54,19.61,287700,0
+GDOT.US,D,20150717,000000,19.58,19.94,19.43,19.74,278000,0
+GDOT.US,D,20150720,000000,19.81,20.03,19.68,19.82,307900,0
+GDOT.US,D,20150721,000000,19.8,20.03,19.74,19.91,238500,0
+GDOT.US,D,20150722,000000,19.8,19.88,19.68,19.83,212400,0
+GDOT.US,D,20150723,000000,19.83,19.93,19.56,19.65,249300,0
+GDOT.US,D,20150724,000000,19.64,19.73,19.54,19.65,259600,0
+GDOT.US,D,20150727,000000,19.53,19.63,19.41,19.53,233300,0
+GDOT.US,D,20150728,000000,19.55,19.97,19.43,19.93,296400,0
+GDOT.US,D,20150729,000000,19.91,20.12,19.67,20,298500,0
+GDOT.US,D,20150730,000000,19.93,20.28,19.79,20.26,373100,0
+GDOT.US,D,20150731,000000,20.34,20.94,20.23,20.72,415900,0
+GDOT.US,D,20150803,000000,20.76,20.77,20.18,20.43,363799,0
+GDOT.US,D,20150804,000000,20.43,20.67,20.33,20.51,377200,0
+GDOT.US,D,20150805,000000,19.15,19.65,18.11,18.95,1606900,0
+GDOT.US,D,20150806,000000,18.93,18.93,18.16,18.59,499533,0
+GDOT.US,D,20150807,000000,18.5,18.61,18.16,18.21,370000,0
+GDOT.US,D,20150810,000000,18.33,18.56,18.24,18.46,524000,0
+GDOT.US,D,20150811,000000,18.36,18.53,18.17,18.36,261928,0
+GDOT.US,D,20150812,000000,18.27,18.48,18.02,18.34,417500,0
+GDOT.US,D,20150813,000000,18.36,18.59,18.08,18.12,234500,0
+GDOT.US,D,20150814,000000,18.2,18.51,18.1,18.47,201900,0
+GDOT.US,D,20150817,000000,18.45,18.5,18.26,18.5,230500,0
+GDOT.US,D,20150818,000000,18.47,18.51,18.26,18.47,222700,0
+GDOT.US,D,20150819,000000,18.41,18.41,17.87,18.02,259500,0
+GDOT.US,D,20150820,000000,17.88,18.05,17.68,17.74,342400,0
+GDOT.US,D,20150821,000000,17.64,17.67,17.17,17.36,473700,0
+GDOT.US,D,20150824,000000,16.53,17.26,15.91,16.95,456943,0
+GDOT.US,D,20150825,000000,17.64,17.69,17.12,17.16,452900,0
+GDOT.US,D,20150826,000000,17.45,17.49,17.04,17.4,303000,0
+GDOT.US,D,20150827,000000,17.53,17.95,17.26,17.9,444500,0
+GDOT.US,D,20150828,000000,17.83,18.19,17.74,17.81,387300,0
+GDOT.US,D,20150831,000000,17.76,17.96,17.59,17.69,253900,0
+GDOT.US,D,20150901,000000,17.43,17.66,16.94,16.99,536200,0
+GDOT.US,D,20150902,000000,17.2,17.28,16.97,17.27,319200,0
+GDOT.US,D,20150903,000000,17.3,17.46,17.15,17.24,328300,0
+GDOT.US,D,20150904,000000,17.11,17.56,17.08,17.26,339800,0
+GDOT.US,D,20150908,000000,17.6,18.13,17.43,17.95,604500,0
+GDOT.US,D,20150909,000000,18.04,18.23,17.7,17.73,409200,0
+GDOT.US,D,20150910,000000,17.75,18.06,17.68,17.99,298353,0
+GDOT.US,D,20150911,000000,17.9,17.99,17.61,17.79,275000,0
+GDOT.US,D,20150914,000000,17.84,17.94,17.54,17.69,221000,0
+GDOT.US,D,20150915,000000,17.89,18.55,17.74,18.47,495200,0
+GDOT.US,D,20150916,000000,18.55,18.55,18.07,18.24,402600,0
+GDOT.US,D,20150917,000000,18.26,18.61,18.21,18.33,343148,0
+GDOT.US,D,20150918,000000,18.15,18.26,17.95,18.06,918600,0
+GDOT.US,D,20150921,000000,18.26,18.28,17.91,18.11,423600,0
+GDOT.US,D,20150922,000000,17.88,18.14,17.76,18.01,318700,0
+GDOT.US,D,20150923,000000,18.06,18.27,17.87,17.94,259200,0
+GDOT.US,D,20150924,000000,17.85,18.13,17.71,18.04,372948,0
+GDOT.US,D,20150925,000000,18.2,18.3,17.98,18.11,396600,0
+GDOT.US,D,20150928,000000,18.03,18.03,17.59,17.67,1189784,0
+GDOT.US,D,20150929,000000,17.7,17.79,17.37,17.45,308300,0
+GDOT.US,D,20150930,000000,17.65,17.66,17.37,17.6,366900,0
+GDOT.US,D,20151001,000000,17.6,17.64,16.86,16.94,478100,0
+GDOT.US,D,20151002,000000,16.72,17.14,16.52,17.12,481000,0
+GDOT.US,D,20151005,000000,17.25,18.03,17.08,18,260311,0
+GDOT.US,D,20151006,000000,17.96,18.18,17.74,17.86,209000,0
+GDOT.US,D,20151007,000000,18.01,18.46,17.77,18.02,442400,0
+GDOT.US,D,20151008,000000,18.06,18.52,17.79,18.5,241800,0
+GDOT.US,D,20151009,000000,18.5,18.7,18.29,18.56,333900,0
+GDOT.US,D,20151012,000000,18.57,18.63,18.36,18.51,159786,0
+GDOT.US,D,20151013,000000,18.55,18.77,18.36,18.37,294500,0
+GDOT.US,D,20151014,000000,18.17,18.31,16.8,16.95,551300,0
+GDOT.US,D,20151015,000000,17.08,17.48,16.85,17.4,415400,0
+GDOT.US,D,20151016,000000,17.5,17.51,17.1,17.5,216000,0
+GDOT.US,D,20151019,000000,17.45,17.93,17.45,17.8,201563,0
+GDOT.US,D,20151020,000000,17.84,18.04,17.535,17.74,135815,0
+GDOT.US,D,20151021,000000,17.84,17.84,17.39,17.42,186900,0
+GDOT.US,D,20151022,000000,17.45,17.79,17.4,17.51,270900,0
+GDOT.US,D,20151023,000000,17.77,17.9,17.59,17.83,310400,0
+GDOT.US,D,20151026,000000,17.78,17.92,17.61,17.8,274000,0
+GDOT.US,D,20151027,000000,17.74,17.9,17.43,17.56,222100,0
+GDOT.US,D,20151028,000000,17.63,18.3,17.63,18.24,453300,0
+GDOT.US,D,20151029,000000,18.29,18.5,17.96,18.02,259700,0
+GDOT.US,D,20151030,000000,18.05,18.6,17.95,18.54,301400,0
+GDOT.US,D,20151102,000000,18.57,19.22,18.44,19.14,678418,0
+GDOT.US,D,20151103,000000,19.15,19.23,18.76,18.8,431300,0
+GDOT.US,D,20151104,000000,18.83,19.08,18.83,19.03,373595,0
+GDOT.US,D,20151105,000000,18.99,19.27,18.91,19.17,306900,0
+GDOT.US,D,20151106,000000,16.88,17.86,15.83,17.42,2314700,0
+GDOT.US,D,20151109,000000,17.3,17.82,17.07,17.36,654094,0
+GDOT.US,D,20151110,000000,17.22,17.28,16.79,16.98,394900,0
+GDOT.US,D,20151111,000000,17.05,17.05,16.52,16.53,396100,0
+GDOT.US,D,20151112,000000,16.48,16.59,16.28,16.35,352100,0
+GDOT.US,D,20151113,000000,16.22,16.51,16.12,16.15,273500,0
+GDOT.US,D,20151116,000000,16.15,16.4,16.05,16.39,325600,0
+GDOT.US,D,20151117,000000,16.46,16.53,16.22,16.33,300700,0
+GDOT.US,D,20151118,000000,16.37,16.5,16.06,16.5,348900,0
+GDOT.US,D,20151119,000000,16.39,16.49,16.12,16.33,301500,0
+GDOT.US,D,20151120,000000,16.47,16.59,16.25,16.41,326500,0
+GDOT.US,D,20151123,000000,16.36,16.66,16.36,16.63,303100,0
+GDOT.US,D,20151124,000000,16.54,16.74,16.34,16.68,185500,0
+GDOT.US,D,20151125,000000,16.71,16.88,16.65,16.81,158200,0
+GDOT.US,D,20151127,000000,16.78,17,16.64,16.72,175900,0
+GDOT.US,D,20151130,000000,16.79,17.09,16.72,16.82,402200,0
+GDOT.US,D,20151201,000000,16.86,17.07,16.5,16.73,403918,0
+GDOT.US,D,20151202,000000,16.74,16.96,16.7,16.79,264856,0
+GDOT.US,D,20151203,000000,16.87,16.96,16.44,16.45,416386,0
+GDOT.US,D,20151204,000000,16.44,16.69,16.31,16.57,440400,0
+GDOT.US,D,20151207,000000,16.53,16.59,16.32,16.44,413900,0
+GDOT.US,D,20151208,000000,16.25,16.36,16.02,16.27,325767,0
+GDOT.US,D,20151209,000000,16.17,16.33,15.96,16.12,355100,0
+GDOT.US,D,20151210,000000,16.09,16.56,16.05,16.39,245800,0
+GDOT.US,D,20151211,000000,16.14,16.28,15.98,16.17,318500,0
+GDOT.US,D,20151214,000000,16.18,16.48,15.95,16.04,367760,0
+GDOT.US,D,20151215,000000,16.09,16.54,16.09,16.5,263900,0
+GDOT.US,D,20151216,000000,16.67,16.77,16.54,16.72,311800,0
+GDOT.US,D,20151217,000000,16.75,16.8,16.45,16.63,277200,0
+GDOT.US,D,20151218,000000,16.51,16.6,16.08,16.23,946600,0
+GDOT.US,D,20151221,000000,16.33,16.65,16.28,16.45,274100,0
+GDOT.US,D,20151222,000000,16.46,16.65,16.36,16.61,198115,0
+GDOT.US,D,20151223,000000,16.71,16.75,16.55,16.72,211500,0
+GDOT.US,D,20151224,000000,16.71,16.78,16.68,16.74,172432,0
+GDOT.US,D,20151228,000000,16.65,16.72,16.19,16.55,338715,0
+GDOT.US,D,20151229,000000,16.63,16.75,16.5,16.67,237597,0
+GDOT.US,D,20151230,000000,16.69,16.75,16.38,16.41,314160,0
+GDOT.US,D,20151231,000000,16.41,16.71,16.32,16.42,323607,0
+GDOT.US,D,20160104,000000,16.12,16.4,15.97,16.37,570542,0
+GDOT.US,D,20160105,000000,16.46,16.61,16.36,16.53,328294,0
+GDOT.US,D,20160106,000000,16.29,16.41,15.98,16.03,483712,0
+GDOT.US,D,20160107,000000,15.81,16.13,15.66,15.99,915624,0
+GDOT.US,D,20160108,000000,16.08,16.08,15.625,15.64,358392,0
+GDOT.US,D,20160111,000000,15.78,15.905,15.5,15.85,332460,0
+GDOT.US,D,20160112,000000,16.07,16.09,15.48,15.81,258450,0
+GDOT.US,D,20160113,000000,15.84,16.01,15.35,15.43,337990,0
+GDOT.US,D,20160114,000000,15.49,15.86,15.29,15.8,382540,0
+GDOT.US,D,20160115,000000,15.42,15.88,15.39,15.87,389273,0
+GDOT.US,D,20160119,000000,15.92,16.1,15.42,15.65,648200,0
+GDOT.US,D,20160120,000000,15.37,16.51,15.28,16.42,699761,0
+GDOT.US,D,20160121,000000,16.4,16.81,16.14,16.76,774941,0
+GDOT.US,D,20160122,000000,16.79,17.18,16.75,17.08,540195,0
+GDOT.US,D,20160125,000000,17.71,17.8,17.22,17.36,1422086,0
+GDOT.US,D,20160126,000000,17.4,17.44,17.03,17.26,461466,0
+GDOT.US,D,20160127,000000,17.19,17.395,16.97,17.18,427291,0
+GDOT.US,D,20160128,000000,17.31,17.42,17,17.28,474855,0
+GDOT.US,D,20160129,000000,17.28,17.81,17.25,17.77,867288,0
+GDOT.US,D,20160201,000000,17.68,18.56,17.58,18.52,615839,0
+GDOT.US,D,20160202,000000,18.33,18.48,18.06,18.14,400290,0
+GDOT.US,D,20160203,000000,18.3,18.5,17.93,18.41,409361,0
+GDOT.US,D,20160204,000000,18.33,18.56,18.18,18.42,273541,0
+GDOT.US,D,20160205,000000,18.36,18.4715,17.88,18,525825,0
+GDOT.US,D,20160208,000000,17.82,17.9,17.41,17.73,355106,0
+GDOT.US,D,20160209,000000,17.49,17.86,17.42,17.59,320082,0
+GDOT.US,D,20160210,000000,17.66,17.96,17.64,17.77,342492,0
+GDOT.US,D,20160211,000000,17.47,19.15,17.41,18,1169350,0
+GDOT.US,D,20160212,000000,18.23,18.73,17.72,18.71,484418,0
+GDOT.US,D,20160216,000000,19.19,19.71,18.6501,19.62,800052,0
+GDOT.US,D,20160217,000000,19.78,19.9,18.83,18.94,616632,0
+GDOT.US,D,20160218,000000,19.27,19.42,18.98,19.27,356823,0
+GDOT.US,D,20160219,000000,19.25,19.73,19.08,19.5,386622,0
+GDOT.US,D,20160222,000000,19.64,19.7557,19.32,19.37,380806,0
+GDOT.US,D,20160223,000000,19.33,19.49,19.23,19.4,318071,0
+GDOT.US,D,20160224,000000,19.14,19.34,18.9,19.22,362081,0
+GDOT.US,D,20160225,000000,20.08,20.81,19.25,20.7,1169506,0
+GDOT.US,D,20160226,000000,20.81,21.035,20.71,20.87,1122967,0
+GDOT.US,D,20160229,000000,20.41,20.99,20.22,20.66,1289257,0
+GDOT.US,D,20160301,000000,20.98,21.16,20.66,21.14,531942,0
+GDOT.US,D,20160302,000000,21.15,21.25,21.06,21.22,287188,0
+GDOT.US,D,20160303,000000,21.45,21.624,21.3427,21.54,561667,0
+GDOT.US,D,20160304,000000,21.82,21.99,21.66,21.84,648470,0
+GDOT.US,D,20160307,000000,21.77,22.28,21.77,22.11,549079,0
+GDOT.US,D,20160308,000000,22.11,22.46,21.96,21.98,641454,0
+GDOT.US,D,20160309,000000,22.08,22.09,21.71,21.92,308777,0
+GDOT.US,D,20160310,000000,22,22.15,21.75,21.91,323427,0
+GDOT.US,D,20160311,000000,22.17,22.29,21.88,22.21,463696,0
+GDOT.US,D,20160314,000000,22.22,22.9,22.16,22.44,494323,0
+GDOT.US,D,20160315,000000,22.26,22.77,22.24,22.73,640921,0
+GDOT.US,D,20160316,000000,22.65,22.68,21.83,22.41,685201,0
+GDOT.US,D,20160317,000000,22.32,23.5,22.32,23.4,574659,0
+GDOT.US,D,20160318,000000,23.28,23.4599,23,23.17,999416,0
+GDOT.US,D,20160321,000000,23.3,23.3,22.77,22.88,558654,0
+GDOT.US,D,20160322,000000,22.75,22.99,22.63,22.82,343132,0
+GDOT.US,D,20160323,000000,22.8,22.89,22.65,22.69,581671,0
+GDOT.US,D,20160324,000000,22.59,22.94,22.59,22.88,449053,0
+GDOT.US,D,20160328,000000,22.99,23.05,22.71,22.81,351060,0
+GDOT.US,D,20160329,000000,22.81,23.35,22.62,23.33,1399633,0
+GDOT.US,D,20160330,000000,23.5,23.5,22.98,22.99,343390,0
+GDOT.US,D,20160331,000000,23.04,23.2,22.92,22.97,353766,0
+GDOT.US,D,20160401,000000,22.89,23.27,22.8,23.22,398135,0
+GDOT.US,D,20160404,000000,23.23,23.31,22.8,22.82,176322,0
+GDOT.US,D,20160405,000000,22.57,22.6545,22.33,22.37,340128,0
+GDOT.US,D,20160406,000000,22.38,22.51,22.16,22.38,297516,0
+GDOT.US,D,20160407,000000,22.2,22.21,21.18,21.36,729062,0
+GDOT.US,D,20160408,000000,21.45,21.65,21.35,21.43,364697,0
+GDOT.US,D,20160411,000000,21.86,21.99,21.26,21.37,417138,0
+GDOT.US,D,20160412,000000,21.43,21.87,21.41,21.76,432102,0
+GDOT.US,D,20160413,000000,21.91,22.2,21.88,22.17,322657,0
+GDOT.US,D,20160414,000000,22.13,22.3,21.7,21.83,264329,0
+GDOT.US,D,20160415,000000,21.8,21.81,21.46,21.66,362104,0
+GDOT.US,D,20160418,000000,21.62,21.78,21.35,21.72,372753,0
+GDOT.US,D,20160419,000000,21.8,22.07,21.63,21.67,347499,0
+GDOT.US,D,20160420,000000,21.69,21.86,21.54,21.69,307998,0
+GDOT.US,D,20160421,000000,21.67,21.85,21.635,21.66,242072,0
+GDOT.US,D,20160422,000000,21.56,21.81,21.4,21.62,329960,0
+GDOT.US,D,20160425,000000,21.51,21.69,21.45,21.68,217592,0
+GDOT.US,D,20160426,000000,21.68,21.99,21.41,21.96,373998,0
+GDOT.US,D,20160427,000000,21.89,22.33,21.75,22.24,230597,0
+GDOT.US,D,20160428,000000,22.06,22.5,22.05,22.18,470346,0
+GDOT.US,D,20160429,000000,22.13,22.27,21.99,22.23,232114,0
+GDOT.US,D,20160502,000000,22.33,22.44,22.1545,22.41,267131,0
+GDOT.US,D,20160503,000000,22.33,22.43,21.83,22.19,444773,0
+GDOT.US,D,20160504,000000,22.02,22.39,21.94,22.14,513832,0
+GDOT.US,D,20160505,000000,22.68,22.99,21.99,22.53,818399,0
+GDOT.US,D,20160506,000000,22.5,23.26,22.5,23.23,430777,0
+GDOT.US,D,20160509,000000,23.36,23.43,23.13,23.28,658689,0
+GDOT.US,D,20160510,000000,23.36,23.455,23.18,23.4,382105,0
+GDOT.US,D,20160511,000000,23.24,23.51,23.24,23.36,472001,0
+GDOT.US,D,20160512,000000,23.43,23.67,23.16,23.19,627015,0
+GDOT.US,D,20160513,000000,23.2,23.445,22.8,22.83,590599,0
+GDOT.US,D,20160516,000000,22.85,23.46,22.84,23.38,329443,0
+GDOT.US,D,20160517,000000,23.35,23.4887,23.09,23.27,426363,0
+GDOT.US,D,20160518,000000,23.2,23.51,23.2,23.49,461837,0
+GDOT.US,D,20160519,000000,23.39,23.5,23.07,23.28,509742,0
+GDOT.US,D,20160520,000000,23.35,23.5,23.25,23.47,395261,0
+GDOT.US,D,20160523,000000,23.36,23.45,22.45,22.46,1339827,0
+GDOT.US,D,20160524,000000,22.49,22.615,20.87,21.23,2349452,0
+GDOT.US,D,20160525,000000,21.36,22.08,21.205,21.94,802059,0
+GDOT.US,D,20160526,000000,21.98,22.15,21.855,22.04,375058,0
+GDOT.US,D,20160527,000000,22.09,22.23,21.96,22.2,371854,0
+GDOT.US,D,20160531,000000,22.18,22.425,21.77,22.06,865185,0
+GDOT.US,D,20160601,000000,22.09,22.4,22.01,22.33,356107,0
+GDOT.US,D,20160602,000000,22.29,22.54,22.15,22.54,345992,0
+GDOT.US,D,20160603,000000,22.37,22.415,21.83,22.2,342247,0
+GDOT.US,D,20160606,000000,22.17,22.655,22.17,22.54,375628,0
+GDOT.US,D,20160607,000000,22.56,22.6325,22.37,22.44,188445,0
+GDOT.US,D,20160608,000000,22.39,22.66,22.39,22.64,226981,0
+GDOT.US,D,20160609,000000,22.61,22.71,22.47,22.61,326590,0
+GDOT.US,D,20160610,000000,22.34,22.61,22.15,22.28,251850,0
+GDOT.US,D,20160613,000000,22.12,22.29,21.86,21.94,414287,0
+GDOT.US,D,20160614,000000,21.82,21.98,21.55,21.73,383004,0
+GDOT.US,D,20160615,000000,21.73,21.97,21.63,21.75,240688,0
+GDOT.US,D,20160616,000000,21.58,21.93,21.39,21.88,382631,0
+GDOT.US,D,20160617,000000,21.97,22.23,21.83,21.9,690675,0
+GDOT.US,D,20160620,000000,22.21,22.39,22.15,22.15,373141,0
+GDOT.US,D,20160621,000000,22.16,22.28,21.9,22.01,218530,0
+GDOT.US,D,20160622,000000,21.96,22.14,21.93,22.04,254389,0
+GDOT.US,D,20160623,000000,22.26,22.49,22.2,22.4,215325,0
+GDOT.US,D,20160624,000000,21.38,21.78,21.3,21.41,902926,0
+GDOT.US,D,20160627,000000,21.21,21.78,20.79,21.14,562233,0
+GDOT.US,D,20160628,000000,21.43,21.82,21.38,21.68,368414,0
+GDOT.US,D,20160629,000000,21.91,22.42,21.91,22.39,231012,0
+GDOT.US,D,20160630,000000,22.42,23,22.22,22.99,445011,0
+GDOT.US,D,20160701,000000,22.94,23.42,22.72,23.28,365633,0
+GDOT.US,D,20160705,000000,23.11,23.37,23.01,23.2,275428,0
+GDOT.US,D,20160706,000000,23.1,23.54,23.05,23.36,375676,0
+GDOT.US,D,20160707,000000,23.44,23.44,23.14,23.36,225104,0
+GDOT.US,D,20160708,000000,23.57,23.9,23.42,23.73,276875,0
+GDOT.US,D,20160711,000000,23.84,24,23.75,23.84,226691,0
+GDOT.US,D,20160712,000000,24,24.23,23.86,23.88,260824,0
+GDOT.US,D,20160713,000000,23.96,24.0977,23.84,23.97,177445,0
+GDOT.US,D,20160714,000000,24.2,24.33,24.09,24.13,264954,0
+GDOT.US,D,20160715,000000,24.27,24.34,23.84,24,202853,0
+GDOT.US,D,20160718,000000,24.01,24.21,23.79,23.83,123750,0
+GDOT.US,D,20160719,000000,23.81,23.94,23.66,23.86,128548,0
+GDOT.US,D,20160720,000000,23.95,24.06,23.76,24.06,146850,0
+GDOT.US,D,20160721,000000,24.03,24.22,23.96,24.06,144422,0
+GDOT.US,D,20160722,000000,24.04,24.195,23.89,24.15,176723,0
+GDOT.US,D,20160725,000000,24.16,24.39,23.91,24.02,434823,0
+GDOT.US,D,20160726,000000,23.99,24.11,23.87,23.95,262772,0
+GDOT.US,D,20160727,000000,24,24.35,23.93,24.06,297672,0
+GDOT.US,D,20160728,000000,24.1,24.24,23.87,23.98,236420,0
+GDOT.US,D,20160729,000000,23.99,24.24,23.78,24.2,346904,0
+GDOT.US,D,20160801,000000,24.17,24.22,23.795,23.87,226313,0
+GDOT.US,D,20160802,000000,23.9,24.05,23.48,23.62,232189,0
+GDOT.US,D,20160803,000000,23.62,23.69,23.42,23.57,254442,0
+GDOT.US,D,20160804,000000,23.62,23.87,23.43,23.66,230099,0
+GDOT.US,D,20160805,000000,23.98,24.35,23.59,24.18,481098,0
+GDOT.US,D,20160808,000000,24.17,24.41,23.71,23.73,224162,0
+GDOT.US,D,20160809,000000,23.59,24.25,23.59,24.15,345731,0
+GDOT.US,D,20160810,000000,23.61,23.79,22.74,23.16,1018429,0
+GDOT.US,D,20160811,000000,23.17,23.48,23.015,23.08,539289,0
+GDOT.US,D,20160812,000000,23.05,23.33,22.92,23.19,312127,0
+GDOT.US,D,20160815,000000,23.11,23.35,23.04,23.25,210463,0
+GDOT.US,D,20160816,000000,23.16,23.2,23.005,23.09,189412,0
+GDOT.US,D,20160817,000000,23.06,23.25,22.995,23.2,298984,0
+GDOT.US,D,20160818,000000,23.24,23.4,23.11,23.21,180511,0
+GDOT.US,D,20160819,000000,23.21,23.2475,23.02,23.23,227783,0
+GDOT.US,D,20160822,000000,23.19,23.3,23.04,23.25,111188,0
+GDOT.US,D,20160823,000000,23.29,23.46,23.1,23.36,140523,0
+GDOT.US,D,20160824,000000,23.35,23.39,23.16,23.2,215381,0
+GDOT.US,D,20160825,000000,23.09,23.47,23.03,23.4,257489,0
+GDOT.US,D,20160826,000000,23.42,23.48,23.2,23.39,310805,0
+GDOT.US,D,20160829,000000,23.42,23.44,23.13,23.19,215846,0
+GDOT.US,D,20160830,000000,23.18,23.25,23.08,23.25,253191,0
+GDOT.US,D,20160831,000000,23.18,23.31,22.99,23.2,320595,0
+GDOT.US,D,20160901,000000,23.22,23.35,22.94,23.25,234324,0
+GDOT.US,D,20160902,000000,23.36,23.44,23.2,23.41,153432,0
+GDOT.US,D,20160906,000000,23.42,23.44,23.17,23.41,197330,0
+GDOT.US,D,20160907,000000,23.34,23.4,23.12,23.4,276780,0
+GDOT.US,D,20160908,000000,23.39,23.44,23.27,23.41,214922,0
+GDOT.US,D,20160909,000000,23.23,23.42,23.09,23.09,279761,0
+GDOT.US,D,20160912,000000,23.1,23.36,22.86,23.31,167789,0
+GDOT.US,D,20160913,000000,23.14,23.19,22.89,23.06,177983,0
+GDOT.US,D,20160914,000000,23.06,23.1,22.64,22.74,252177,0
+GDOT.US,D,20160915,000000,22.68,23.09,22.68,23.09,134466,0
+GDOT.US,D,20160916,000000,23,23,22.69,22.83,287619,0
+GDOT.US,D,20160919,000000,22.91,23,22.61,22.72,128879,0
+GDOT.US,D,20160920,000000,22.78,22.82,22.5,22.52,269565,0
+GDOT.US,D,20160921,000000,22.52,22.85,22.44,22.66,270693,0
+GDOT.US,D,20160922,000000,22.78,23.25,22.76,23.11,250308,0
+GDOT.US,D,20160923,000000,23,23.2,22.81,22.94,215319,0
+GDOT.US,D,20160926,000000,22.9,23.028,22.79,22.83,194247,0
+GDOT.US,D,20160927,000000,22.77,22.98,22.74,22.9,154887,0
+GDOT.US,D,20160928,000000,22.85,23.07,22.79,23.03,122346,0
+GDOT.US,D,20160929,000000,22.97,23.08,22.82,22.91,123509,0
+GDOT.US,D,20160930,000000,22.97,23.17,22.81,23.06,238644,0
+GDOT.US,D,20161003,000000,22.13,23.19,22.13,23.07,476145,0
+GDOT.US,D,20161004,000000,23.17,23.21,22.81,23.03,182376,0
+GDOT.US,D,20161005,000000,23.2,23.21,22.88,22.99,475160,0
+GDOT.US,D,20161006,000000,22.84,22.98,22.57,22.92,231793,0
+GDOT.US,D,20161007,000000,22.93,22.945,22.64,22.83,231906,0
+GDOT.US,D,20161010,000000,22.79,23.13,22.76,22.96,178769,0
+GDOT.US,D,20161011,000000,22.92,23.03,22.6,22.72,183322,0
+GDOT.US,D,20161012,000000,22.8,22.89,22.67,22.74,116027,0
+GDOT.US,D,20161013,000000,22.52,22.72,22.48,22.5,172261,0
+GDOT.US,D,20161014,000000,22.64,22.75,22.46,22.49,145266,0
+GDOT.US,D,20161017,000000,22.56,22.86,22.49,22.74,126244,0
+GDOT.US,D,20161018,000000,22.98,22.98,22.68,22.69,144074,0
+GDOT.US,D,20161019,000000,22.65,22.79,22.55,22.73,190507,0
+GDOT.US,D,20161020,000000,22.71,22.89,22.55,22.69,139387,0
+GDOT.US,D,20161021,000000,22.55,22.81,22.51,22.81,138086,0
+GDOT.US,D,20161024,000000,22.91,23.092,22.88,22.99,118686,0
+GDOT.US,D,20161025,000000,22.94,22.96,22.64,22.85,170528,0
+GDOT.US,D,20161026,000000,22.77,22.85,22.36,22.4,171878,0
+GDOT.US,D,20161027,000000,22.53,22.64,22.21,22.24,137770,0
+GDOT.US,D,20161028,000000,22.29,22.38,21.872,21.9,162632,0
+GDOT.US,D,20161031,000000,21.97,22.25,21.78,22.2,200840,0
+GDOT.US,D,20161101,000000,22.19,22.245,21.7,21.72,181565,0
+GDOT.US,D,20161102,000000,21.72,21.875,21.53,21.55,152348,0
+GDOT.US,D,20161103,000000,21.64,21.72,21.45,21.49,101317,0
+GDOT.US,D,20161104,000000,21.48,21.81,21.45,21.68,177509,0
+GDOT.US,D,20161107,000000,22.06,22.15,21.86,22.02,239050,0
+GDOT.US,D,20161108,000000,21.91,22.02,21.83,21.85,146136,0
+GDOT.US,D,20161109,000000,21.88,22.4,21.64,22.36,276182,0
+GDOT.US,D,20161110,000000,22.95,23.2,21.76,22.25,411301,0
+GDOT.US,D,20161111,000000,22.19,23.97,22.19,23.53,339190,0
+GDOT.US,D,20161114,000000,23.78,23.95,23.26,23.51,381203,0
+GDOT.US,D,20161115,000000,23.42,23.69,22.995,23.61,305102,0
+GDOT.US,D,20161116,000000,23.61,23.88,23.44,23.82,271574,0
+GDOT.US,D,20161117,000000,23.72,24.245,23.72,24.23,216605,0
+GDOT.US,D,20161118,000000,24.23,24.42,24.095,24.22,629612,0
+GDOT.US,D,20161121,000000,24.43,24.44,23.94,24.3,276112,0
+GDOT.US,D,20161122,000000,24.3,24.35,24.16,24.19,300383,0
+GDOT.US,D,20161123,000000,24.25,24.35,24.15,24.2,504780,0
+GDOT.US,D,20161125,000000,24.16,24.56,24.16,24.51,118019,0
+GDOT.US,D,20161128,000000,24.42,24.56,24.05,24.13,273082,0
+GDOT.US,D,20161129,000000,24.11,24.43,23.94,24.18,198061,0
+GDOT.US,D,20161130,000000,24.39,24.39,23.885,24.11,191533,0
+GDOT.US,D,20161201,000000,24.2,24.22,23.39,23.72,301915,0
+GDOT.US,D,20161202,000000,23.76,23.91,23.68,23.87,202727,0
+GDOT.US,D,20161205,000000,24,24.4,23.81,24.39,261986,0
+GDOT.US,D,20161206,000000,24.46,24.8,24.27,24.8,373567,0
+GDOT.US,D,20161207,000000,24.83,25.16,24.56,25.13,356776,0
+GDOT.US,D,20161208,000000,25.13,25.26,24.85,25.19,435510,0
+GDOT.US,D,20161209,000000,25.29,25.36,25.07,25.32,163862,0
+GDOT.US,D,20161212,000000,25.17,25.42,25.13,25.17,219822,0
+GDOT.US,D,20161213,000000,25.39,25.39,24.77,25.19,193981,0
+GDOT.US,D,20161214,000000,25.22,25.27,24.85,24.91,160702,0
+GDOT.US,D,20161215,000000,24.9,25.06,24.52,24.54,336364,0
+GDOT.US,D,20161216,000000,24.41,24.73,23.94,23.98,1134530,0
+GDOT.US,D,20161219,000000,24,24.01,23.55,23.79,364121,0
+GDOT.US,D,20161220,000000,23.75,23.94,23.6447,23.84,278119,0
+GDOT.US,D,20161221,000000,23.9,23.97,23.69,23.87,286885,0
+GDOT.US,D,20161222,000000,23.9,24.01,23.7,24,427172,0
+GDOT.US,D,20161223,000000,23.99,23.99,23.8,23.82,141229,0
+GDOT.US,D,20161227,000000,23.84,23.98,23.63,23.77,76429,0
+GDOT.US,D,20161228,000000,23.73,23.94,23.6,23.67,132166,0
+GDOT.US,D,20161229,000000,23.65,23.87,23.4527,23.58,110401,0
+GDOT.US,D,20161230,000000,23.53,23.57,23.39,23.55,218096,0
+GDOT.US,D,20170103,000000,23.73,23.81,23.395,23.63,290919,0
+GDOT.US,D,20170104,000000,23.66,24.17,23.56,24.15,332404,0
+GDOT.US,D,20170105,000000,23.75,24.99,23.66,24.77,473176,0
+GDOT.US,D,20170106,000000,24.88,25.11,24.83,25.07,286580,0
+GDOT.US,D,20170109,000000,25.09,25.1,24.66,24.68,437904,0
+GDOT.US,D,20170110,000000,24.53,25.05,24.5,24.97,297523,0
+GDOT.US,D,20170111,000000,24.94,25.04,24.625,24.88,241817,0
+GDOT.US,D,20170112,000000,25.63,25.63,24.5911,25,273179,0
+GDOT.US,D,20170113,000000,25,25.32,24.99,25.28,304558,0
+GDOT.US,D,20170117,000000,25.79,25.79,25.08,25.23,364105,0
+GDOT.US,D,20170118,000000,25.41,25.49,25.19,25.45,232709,0
+GDOT.US,D,20170119,000000,25.72,25.82,25.26,25.29,298855,0
+GDOT.US,D,20170120,000000,25.29,25.65,25.16,25.58,200878,0
+GDOT.US,D,20170123,000000,25.48,25.64,25.35,25.61,287161,0
+GDOT.US,D,20170124,000000,25.66,26.14,25.59,26.11,457853,0
+GDOT.US,D,20170125,000000,26.25,26.65,26.11,26.6,814982,0
+GDOT.US,D,20170126,000000,26.58,28.99,26.13,26.7,802421,0
+GDOT.US,D,20170127,000000,26.8,26.82,26.5,26.64,627095,0
+GDOT.US,D,20170130,000000,26.6,26.84,26.4,26.82,368333,0
+GDOT.US,D,20170131,000000,26.75,26.92,26.49,26.8,404951,0
+GDOT.US,D,20170201,000000,26.9,27.25,26.49,26.53,244198,0
+GDOT.US,D,20170202,000000,26.42,26.62,26.195,26.32,235826,0
+GDOT.US,D,20170203,000000,26.62,26.62,26.41,26.46,378381,0
+GDOT.US,D,20170206,000000,26.31,26.61,26.17,26.33,143075,0
+GDOT.US,D,20170207,000000,26.32,26.4,26.05,26.2,323102,0
+GDOT.US,D,20170208,000000,26.08,26.34,25.66,26.24,257869,0
+GDOT.US,D,20170209,000000,26.26,26.71,26.13,26.7,223752,0
+GDOT.US,D,20170210,000000,26.65,26.75,26.52,26.64,142633,0
+GDOT.US,D,20170213,000000,26.77,27.09,26.59,26.98,193974,0
+GDOT.US,D,20170214,000000,26.87,27.09,26.79,26.91,175588,0
+GDOT.US,D,20170215,000000,26.83,26.94,26.645,26.79,205947,0
+GDOT.US,D,20170216,000000,26.67,26.88,26.51,26.75,185728,0
+GDOT.US,D,20170217,000000,26.74,27.01,26.46,26.86,252728,0
+GDOT.US,D,20170221,000000,26.84,27.04,26.84,27,216169,0
+GDOT.US,D,20170222,000000,26.33,26.86,26.21,26.78,411138,0
+GDOT.US,D,20170223,000000,27.8,29.73,27.6,28.88,1186805,0
+GDOT.US,D,20170224,000000,28.9,29.48,28.59,29.48,790183,0
+GDOT.US,D,20170227,000000,29.5,30.11,29.35,29.93,520207,0
+GDOT.US,D,20170228,000000,29.85,29.85,29.14,29.31,279625,0
+GDOT.US,D,20170301,000000,29.48,29.87,29.47,29.77,301872,0
+GDOT.US,D,20170302,000000,29.75,30.23,29.46,30,437253,0
+GDOT.US,D,20170303,000000,29.98,29.98,29.42,29.56,264712,0
+GDOT.US,D,20170306,000000,29.58,29.75,29.37,29.72,246491,0
+GDOT.US,D,20170307,000000,29.62,29.895,29.5,29.52,217293,0
+GDOT.US,D,20170308,000000,29.63,29.79,29.36,29.36,183968,0
+GDOT.US,D,20170309,000000,29.54,30,29.505,29.87,272357,0
+GDOT.US,D,20170310,000000,29.96,30.24,29.93,30.04,198794,0
+GDOT.US,D,20170313,000000,30.24,30.41,30.1116,30.16,197661,0
+GDOT.US,D,20170314,000000,31.6,33.64,31.59,33.18,901627,0
+GDOT.US,D,20170315,000000,33.26,33.5,32.91,33.39,431341,0
+GDOT.US,D,20170316,000000,33.45,33.54,33.1,33.24,280371,0
+GDOT.US,D,20170317,000000,33.24,33.3,32.98,33.1,626033,0
+GDOT.US,D,20170320,000000,32.94,33.11,32.5,32.99,521062,0
+GDOT.US,D,20170321,000000,33.15,33.15,32.32,32.46,312443,0
+GDOT.US,D,20170322,000000,32.26,32.57,32.07,32.33,274805,0
+GDOT.US,D,20170323,000000,32.33,33.28,32.21,33.01,478214,0
+GDOT.US,D,20170324,000000,33.02,33.5,32.62,32.78,272398,0
+GDOT.US,D,20170327,000000,32.41,32.95,32.21,32.93,263021,0
+GDOT.US,D,20170328,000000,32.81,33.15,32.68,33.04,171502,0
+GDOT.US,D,20170329,000000,33.03,33.06,32.69,32.81,201838,0
+GDOT.US,D,20170330,000000,32.93,33.32,32.93,33.29,325530,0
+GDOT.US,D,20170331,000000,33.16,33.53,32.98,33.36,306944,0
+GDOT.US,D,20170403,000000,33.48,33.93,32.81,33.32,443902,0
+GDOT.US,D,20170404,000000,33.25,33.47,33.14,33.22,296604,0
+GDOT.US,D,20170405,000000,33.34,33.35,32.59,32.76,336647,0
+GDOT.US,D,20170406,000000,32.66,33.05,32.52,32.97,296742,0
+GDOT.US,D,20170407,000000,32.78,32.8873,32.04,32.46,671613,0
+GDOT.US,D,20170410,000000,32.41,33.05,32.22,32.88,393131,0
+GDOT.US,D,20170411,000000,32.89,33.2,32.78,33.17,244844,0
+GDOT.US,D,20170412,000000,33.24,33.24,32.72,32.92,169448,0
+GDOT.US,D,20170413,000000,32.88,33.28,32.71,32.77,158820,0
+GDOT.US,D,20170417,000000,32.82,33.23,32.7112,33.2,161928,0
+GDOT.US,D,20170418,000000,33.11,33.46,33.1,33.27,154396,0
+GDOT.US,D,20170419,000000,33.33,33.58,33.32,33.44,141214,0
+GDOT.US,D,20170420,000000,33.67,34.295,33.6,34.06,250332,0
+GDOT.US,D,20170421,000000,34.01,34.22,33.7,33.71,204310,0
+GDOT.US,D,20170424,000000,34.28,34.33,34.08,34.31,174465,0
+GDOT.US,D,20170425,000000,34.6,34.67,34.28,34.28,206475,0
+GDOT.US,D,20170426,000000,34.51,35.07,34.39,34.91,420231,0
+GDOT.US,D,20170427,000000,34.96,35.12,34.24,34.51,379717,0
+GDOT.US,D,20170428,000000,34.5,34.54,34.13,34.29,199349,0
+GDOT.US,D,20170501,000000,34.3,34.52,34.12,34.46,153891,0
+GDOT.US,D,20170502,000000,34.49,34.78,34.28,34.51,151437,0
+GDOT.US,D,20170503,000000,34.3,34.37,33.81,34.27,232218,0
+GDOT.US,D,20170504,000000,34.44,34.73,34.18,34.66,213486,0
+GDOT.US,D,20170505,000000,34.73,34.73,34.09,34.37,149785,0
+GDOT.US,D,20170508,000000,34.26,34.45,33.99,34.42,159340,0
+GDOT.US,D,20170509,000000,34.68,34.75,34.19,34.49,228232,0
+GDOT.US,D,20170510,000000,35.17,38.34,35.17,35.78,1077686,0
+GDOT.US,D,20170511,000000,35.7,36.06,35.31,35.89,380401,0
+GDOT.US,D,20170512,000000,35.76,36.43,35.65,35.98,251565,0
+GDOT.US,D,20170515,000000,35.87,36.579,35.87,36.13,237434,0
+GDOT.US,D,20170516,000000,36.24,36.29,35.66,36.22,275107,0
+GDOT.US,D,20170517,000000,35.89,35.97,35.36,35.69,261673,0
+GDOT.US,D,20170518,000000,35.64,36.08,35.55,35.74,229169,0
+GDOT.US,D,20170519,000000,35.67,36.15,35.66,35.75,388999,0
+GDOT.US,D,20170522,000000,35.95,36.05,35.67,35.93,199888,0
+GDOT.US,D,20170523,000000,36.06,36.24,35.88,36.15,210916,0
+GDOT.US,D,20170524,000000,36.28,36.67,36.07,36.35,394609,0
+GDOT.US,D,20170525,000000,36.41,36.83,36.33,36.34,151992,0
+GDOT.US,D,20170526,000000,36.34,36.43,36.16,36.37,138140,0
+GDOT.US,D,20170530,000000,36.2,36.335,36.01,36.28,173215,0
+GDOT.US,D,20170531,000000,36.2,36.74,36.05,36.74,245868,0
+GDOT.US,D,20170601,000000,36.79,37.32,36.79,37.22,257438,0
+GDOT.US,D,20170602,000000,37.2,37.8,37.13,37.6,274536,0
+GDOT.US,D,20170605,000000,37.54,38.67,37.25,37.82,362883,0
+GDOT.US,D,20170606,000000,38.02,39.01,37.89,38.77,392303,0
+GDOT.US,D,20170607,000000,38.9,38.9,38.22,38.45,382065,0
+GDOT.US,D,20170608,000000,38.52,39.31,38.35,39.24,299526,0
+GDOT.US,D,20170609,000000,39.37,39.95,39.18,39.65,312173,0
+GDOT.US,D,20170612,000000,39.81,40.195,39.45,39.69,353751,0
+GDOT.US,D,20170613,000000,39.75,39.78,39.42,39.52,212432,0
+GDOT.US,D,20170614,000000,39.55,39.655,39.05,39.62,188593,0
+GDOT.US,D,20170615,000000,39.35,39.78,39.27,39.72,140819,0
+GDOT.US,D,20170616,000000,39.37,39.9,39.37,39.53,707860,0
+GDOT.US,D,20170619,000000,39.66,40.04,39.39,39.65,193171,0
+GDOT.US,D,20170620,000000,39.58,39.68,39.21,39.41,196050,0
+GDOT.US,D,20170621,000000,39.45,39.58,39.37,39.46,165415,0
+GDOT.US,D,20170622,000000,39.23,39.58,38.62,39.15,358877,0
+GDOT.US,D,20170623,000000,39.11,39.54,38.92,39.29,1595510,0
+GDOT.US,D,20170626,000000,39.14,39.64,38.32,38.48,332341,0
+GDOT.US,D,20170627,000000,38.55,38.59,38.02,38.17,281179,0
+GDOT.US,D,20170628,000000,38.41,39.06,38.04,39.01,233371,0
+GDOT.US,D,20170629,000000,39.19,39.4,37.81,38.37,328744,0
+GDOT.US,D,20170630,000000,38.6,38.77,38.33,38.53,190012,0
+GDOT.US,D,20170703,000000,38.55,38.69,38.28,38.58,103703,0
+GDOT.US,D,20170705,000000,38.57,38.97,38.2,38.72,277483,0
+GDOT.US,D,20170706,000000,38.42,38.71,37.95,38.65,305296,0
+GDOT.US,D,20170707,000000,38.65,39.67,38.65,39.3,216530,0
+GDOT.US,D,20170710,000000,39.35,39.69,39.03,39.34,187469,0
+GDOT.US,D,20170711,000000,39.34,39.755,39.09,39.62,217516,0
+GDOT.US,D,20170712,000000,39.83,40.05,39.6,39.86,251220,0
+GDOT.US,D,20170713,000000,39.87,40.025,39.59,39.77,241837,0
+GDOT.US,D,20170714,000000,39.58,40.03,39.42,40.01,246018,0
+GDOT.US,D,20170717,000000,40.02,40.09,39.7,39.72,318395,0
+GDOT.US,D,20170718,000000,39.58,39.84,39.4311,39.75,177043,0
+GDOT.US,D,20170719,000000,39.83,40.08,39.76,40.05,154162,0
+GDOT.US,D,20170720,000000,40.08,40.38,39.76,40.09,249162,0
+GDOT.US,D,20170721,000000,40.19,40.27,39.51,39.59,218368,0
+GDOT.US,D,20170724,000000,39.65,39.88,39.62,39.72,356388,0
+GDOT.US,D,20170725,000000,40.01,40.45,39.79,40.45,311502,0
+GDOT.US,D,20170726,000000,40.45,40.83,40.4,40.59,174491,0
+GDOT.US,D,20170727,000000,40.75,40.84,40.083,40.45,130805,0
+GDOT.US,D,20170728,000000,40.45,40.545,39.97,40.3,240416,0
+GDOT.US,D,20170731,000000,40.41,40.45,40.04,40.24,272118,0
+GDOT.US,D,20170801,000000,40.29,40.61,39.52,40.22,404424,0
+GDOT.US,D,20170802,000000,40.23,40.24,39.31,39.81,276259,0
+GDOT.US,D,20170803,000000,39.71,39.85,38.96,39.52,315049,0
+GDOT.US,D,20170804,000000,39.86,39.86,39.21,39.67,304480,0
+GDOT.US,D,20170807,000000,39.66,40.09,39.66,39.8,251120,0
+GDOT.US,D,20170808,000000,39.8,40.41,39.74,40.35,277203,0
+GDOT.US,D,20170809,000000,42.35,46.88,42.35,45.92,1506223,0
+GDOT.US,D,20170810,000000,45.96,46.77,45.86,46.28,606451,0
+GDOT.US,D,20170811,000000,45.91,46.23,44.88,44.88,623019,0
+GDOT.US,D,20170814,000000,45.4,46.12,45.2,45.86,531749,0
+GDOT.US,D,20170815,000000,46.05,46.74,45.87,46.45,604630,0
+GDOT.US,D,20170816,000000,46.83,47.42,46.45,46.95,542121,0
+GDOT.US,D,20170817,000000,46.73,47.55,46.13,46.82,641201,0
+GDOT.US,D,20170818,000000,46.41,46.83,46.25,46.27,1109113,0
+GDOT.US,D,20170821,000000,46.35,46.66,46.12,46.58,475021,0
+GDOT.US,D,20170822,000000,46.73,46.89,46.23,46.84,473093,0
+GDOT.US,D,20170823,000000,46.69,47.13,46.51,46.76,378522,0
+GDOT.US,D,20170824,000000,47.02,47.9,46.62,47.41,429888,0
+GDOT.US,D,20170825,000000,47.57,48.03,47.46,47.64,306608,0
+GDOT.US,D,20170828,000000,47.64,48.27,47.61,47.79,361127,0
+GDOT.US,D,20170829,000000,47.6,47.75,47.07,47.6,429726,0
+GDOT.US,D,20170830,000000,47.62,48.05,47.62,47.87,333760,0
+GDOT.US,D,20170831,000000,47.98,48.25,47.57,48.18,388176,0
+GDOT.US,D,20170901,000000,48.28,48.3,47.86,48.22,293079,0
+GDOT.US,D,20170905,000000,48.19,48.28,47.6,48.13,288355,0
+GDOT.US,D,20170906,000000,48.24,48.51,47.23,47.23,275017,0
+GDOT.US,D,20170907,000000,47.35,47.89,47.05,47.58,207753,0
+GDOT.US,D,20170908,000000,47.49,48.15,47.305,47.77,205358,0
+GDOT.US,D,20170911,000000,47.96,48.66,47.4,48.15,270811,0
+GDOT.US,D,20170912,000000,48.18,48.33,47.79,47.99,157293,0
+GDOT.US,D,20170913,000000,47.96,48.05,47.4501,47.57,235660,0
+GDOT.US,D,20170914,000000,47.51,47.96,46.56,46.68,326872,0
+GDOT.US,D,20170915,000000,46.77,47,46.45,46.92,556288,0
+GDOT.US,D,20170918,000000,47.29,48.09,47.29,48.03,668910,0
+GDOT.US,D,20170919,000000,48.13,49,48.13,48.79,421982,0
+GDOT.US,D,20170920,000000,48.95,48.95,48.39,48.52,407045,0
+GDOT.US,D,20170921,000000,48.42,48.7,48.03,48.4,384548,0
+GDOT.US,D,20170922,000000,48.42,48.755,48.34,48.42,425883,0
+GDOT.US,D,20170925,000000,48.35,48.6,47.36,47.78,285391,0
+GDOT.US,D,20170926,000000,47.88,48.52,47.875,48.16,363321,0
+GDOT.US,D,20170927,000000,48.5,50.14,48.42,50.14,488361,0
+GDOT.US,D,20170928,000000,50.09,50.09,49.33,49.76,386095,0
+GDOT.US,D,20170929,000000,49.78,50.2499,49.57,49.58,292713,0
+GDOT.US,D,20171002,000000,49.66,50.45,49.25,50.43,480339,0
+GDOT.US,D,20171003,000000,50.34,51.24,50.34,51.17,355177,0
+GDOT.US,D,20171004,000000,51.16,51.16,49.97,50.83,844850,0
+GDOT.US,D,20171005,000000,50.9,52.37,50.9,52.21,422763,0
+GDOT.US,D,20171006,000000,52.99,54.14,52.7,53.83,852348,0
+GDOT.US,D,20171009,000000,54.13,55.57,53.95,54.56,486718,0
+GDOT.US,D,20171010,000000,54.76,54.91,54.29,54.71,283850,0
+GDOT.US,D,20171011,000000,53.4,54.38,52.37,54.02,376289,0
+GDOT.US,D,20171012,000000,53.7,54.31,53.23,53.85,294781,0
+GDOT.US,D,20171013,000000,53.93,54.24,53.4,53.44,328252,0
+GDOT.US,D,20171016,000000,53.97,54.03,53.29,53.76,362879,0
+GDOT.US,D,20171017,000000,54.13,54.21,53.7,53.88,192004,0
+GDOT.US,D,20171018,000000,53.85,54.29,53.76,54.08,316079,0
+GDOT.US,D,20171019,000000,53.72,53.94,53.121,53.92,227576,0
+GDOT.US,D,20171020,000000,54.45,54.94,54.165,54.32,273818,0
+GDOT.US,D,20171023,000000,54.53,55.06,54.32,54.83,293485,0
+GDOT.US,D,20171024,000000,55,56.17,55,55.41,297204,0
+GDOT.US,D,20171025,000000,55.46,56.47,55.31,56.45,302541,0
+GDOT.US,D,20171026,000000,56.71,57.05,56.42,56.48,305895,0
+GDOT.US,D,20171027,000000,56.51,57.02,55.88,56.94,235012,0
+GDOT.US,D,20171030,000000,56.38,56.67,55.81,56.07,422146,0
+GDOT.US,D,20171031,000000,56.03,56.85,55.4277,56.62,251685,0
+GDOT.US,D,20171101,000000,56.94,56.945,55.56,56.22,315852,0
+GDOT.US,D,20171102,000000,56.2,56.9,55.7,56.89,328281,0
+GDOT.US,D,20171103,000000,56.87,57.07,56.15,56.58,320995,0
+GDOT.US,D,20171106,000000,56.6,57.7,56.355,56.9,352146,0
+GDOT.US,D,20171107,000000,57.01,57.3,55.51,55.51,448492,0
+GDOT.US,D,20171108,000000,60.61,64.88,60.61,64.25,1057405,0
+GDOT.US,D,20171109,000000,64.14,65.88,63.69,64.64,568606,0
+GDOT.US,D,20171110,000000,64.68,64.76,62.56,63.8,613425,0
+GDOT.US,D,20171113,000000,61.89,62.86,60.2,62.57,483512,0
+GDOT.US,D,20171114,000000,62.21,62.7,61.25,62.16,247163,0
+GDOT.US,D,20171115,000000,61.98,61.98,60.95,61.06,542422,0
+GDOT.US,D,20171116,000000,61.59,63.1,61.3,61.86,925580,0
+GDOT.US,D,20171117,000000,61.47,62.52,60.97,61.97,752924,0
+GDOT.US,D,20171120,000000,62.48,63.25,62.48,63,472593,0
+GDOT.US,D,20171121,000000,63.3,63.8,63.15,63.44,370742,0
+GDOT.US,D,20171122,000000,63.5,63.78,62.21,62.95,246211,0
+GDOT.US,D,20171124,000000,63.21,63.43,62.67,63.34,172277,0
+GDOT.US,D,20171127,000000,63.47,63.54,61.82,62.14,319133,0
+GDOT.US,D,20171128,000000,62.44,62.89,61.75,62.82,320156,0
+GDOT.US,D,20171129,000000,62.88,62.88,61.46,61.96,396442,0
+GDOT.US,D,20171130,000000,62.15,62.78,61.59,61.8,575706,0
+GDOT.US,D,20171201,000000,61.8,62.41,59.62,61.27,410550,0
+GDOT.US,D,20171204,000000,61.77,61.97,59.72,59.81,422229,0
+GDOT.US,D,20171205,000000,59.86,60.1554,58.27,59.56,396859,0
+GDOT.US,D,20171206,000000,59.32,60.6,59.21,60.43,226514,0
+GDOT.US,D,20171207,000000,60.33,60.88,60,60.33,253012,0
+GDOT.US,D,20171208,000000,60.49,61.71,60.49,61.21,437851,0
+GDOT.US,D,20171211,000000,61.25,61.78,60.96,61.38,352234,0
+GDOT.US,D,20171212,000000,61.56,61.83,60.95,61.67,354373,0
+GDOT.US,D,20171213,000000,61.72,62.67,60.78,60.92,407011,0
+GDOT.US,D,20171214,000000,60.94,61.42,59.02,59.24,489140,0
+GDOT.US,D,20171215,000000,59.25,60.8299,59,60.36,960934,0
+GDOT.US,D,20171218,000000,60.91,62.22,60.83,62.05,426506,0
+GDOT.US,D,20171219,000000,62.28,62.28,60.385,61.6,452315,0
+GDOT.US,D,20171220,000000,61.91,62.03,60.93,61.45,277620,0
+GDOT.US,D,20171221,000000,61.64,61.86,60.99,61.44,151529,0
+GDOT.US,D,20171222,000000,61.45,61.64,60.97,61.56,189631,0
+GDOT.US,D,20171226,000000,61.33,61.686,60.76,61.1,274405,0
+GDOT.US,D,20171227,000000,61.13,61.62,60.86,61.03,145869,0
+GDOT.US,D,20171228,000000,60.99,61.11,60.44,60.74,188673,0
+GDOT.US,D,20171229,000000,60.89,61.35,60.24,60.26,207857,0
+GDOT.US,D,20180102,000000,60.44,60.44,58.96,59.58,295557,0
+GDOT.US,D,20180103,000000,59.77,60.94,59.71,60.46,273846,0
+GDOT.US,D,20180104,000000,60.82,61.25,60.36,60.97,177619,0
+GDOT.US,D,20180105,000000,61.2,62.87,60.965,62.84,517452,0
+GDOT.US,D,20180108,000000,62.84,63.4,62.11,63.07,344047,0
+GDOT.US,D,20180109,000000,62.97,63.34,61.66,61.78,247096,0
+GDOT.US,D,20180110,000000,61.51,61.59,60.02,60.67,249781,0
+GDOT.US,D,20180111,000000,60.86,61.47,60.59,61.44,168463,0
+GDOT.US,D,20180112,000000,61.78,61.82,61.05,61.61,159002,0
+GDOT.US,D,20180116,000000,62.19,62.22,59.74,60.21,279278,0
+GDOT.US,D,20180117,000000,60.73,61.22,59.55,61.08,227756,0
+GDOT.US,D,20180118,000000,61.14,61.39,60.58,61.28,236913,0
+GDOT.US,D,20180119,000000,61.19,62.47,61.19,62.47,253694,0
+GDOT.US,D,20180122,000000,62.39,62.55,61.89,62.54,174940,0
+GDOT.US,D,20180123,000000,62.49,63.73,61.87,63.64,368792,0
+GDOT.US,D,20180124,000000,63.8,64.42,61.8,62.01,325368,0
+GDOT.US,D,20180125,000000,62.39,62.39,61.661,62.32,172885,0
+GDOT.US,D,20180126,000000,62.5,63.68,62.5,63.66,262435,0
+GDOT.US,D,20180129,000000,63.56,63.56,61.76,61.8,222368,0
+GDOT.US,D,20180130,000000,61.15,61.89,60.24,61.8,211749,0
+GDOT.US,D,20180131,000000,62.13,62.23,61.25,61.26,244020,0
+GDOT.US,D,20180201,000000,61.05,61.96,60.14,61.78,208499,0
+GDOT.US,D,20180202,000000,61.43,61.74,59.23,59.47,357251,0
+GDOT.US,D,20180205,000000,58.8,59.74,55.321,57.38,433021,0
+GDOT.US,D,20180206,000000,56.07,58.03,55.16,57.52,520814,0
+GDOT.US,D,20180207,000000,57.39,58.63,56.9801,57.35,213164,0
+GDOT.US,D,20180208,000000,57.66,57.66,55.85,55.87,336979,0
+GDOT.US,D,20180209,000000,56.49,56.76,54.08,56.19,357961,0
+GDOT.US,D,20180212,000000,56.19,56.76,55.4,55.91,412779,0
+GDOT.US,D,20180213,000000,57.22,60.43,56.73,59.21,664688,0
+GDOT.US,D,20180214,000000,59,60.68,58.7444,60.46,388687,0
+GDOT.US,D,20180215,000000,60.99,60.99,59.145,60.18,304529,0
+GDOT.US,D,20180216,000000,59.56,61.2,59.51,60.44,319931,0
+GDOT.US,D,20180220,000000,60.83,61.27,60.83,60.83,299057,0
+GDOT.US,D,20180221,000000,61,61.75,60.21,60.29,452655,0
+GDOT.US,D,20180222,000000,63.05,69.37,63,66.3,1484324,0
+GDOT.US,D,20180223,000000,66.88,67,65.52,66.2,664490,0
+GDOT.US,D,20180226,000000,66.28,66.81,65.35,66.47,689018,0
+GDOT.US,D,20180227,000000,66.5,66.69,65.55,65.95,626553,0
+GDOT.US,D,20180228,000000,66.08,66.3,65.01,65.13,421331,0
+GDOT.US,D,20180301,000000,65.03,65.78,64.4,65.41,412641,0
+GDOT.US,D,20180302,000000,64.75,66.19,63.86,65.95,328717,0
+GDOT.US,D,20180305,000000,65.5,65.78,64.05,65.29,321250,0
+GDOT.US,D,20180306,000000,65.67,67.06,65.33,66.43,367003,0
+GDOT.US,D,20180307,000000,66.03,67.11,65.55,66.86,345379,0
+GDOT.US,D,20180308,000000,66.9,67.7,66.9,67.51,199594,0
+GDOT.US,D,20180309,000000,68,68.58,67.1494,67.87,331990,0
+GDOT.US,D,20180312,000000,68,68.65,67.4516,68.31,619390,0
+GDOT.US,D,20180313,000000,68.13,68.41,67.33,67.65,510277,0
+GDOT.US,D,20180314,000000,67.97,68.04,66.94,67.62,354560,0
+GDOT.US,D,20180315,000000,67.72,68,66.49,67.04,428193,0
+GDOT.US,D,20180316,000000,67.33,67.83,66.381,67.59,582169,0
+GDOT.US,D,20180319,000000,67.21,67.42,65.46,66.15,300618,0
+GDOT.US,D,20180320,000000,66.17,68.01,65.92,67.87,295073,0
+GDOT.US,D,20180321,000000,67.79,67.79,66.7,66.78,176250,0
+GDOT.US,D,20180322,000000,66.14,66.43,65,65.04,262371,0
+GDOT.US,D,20180323,000000,65.45,66.44,65.04,65.1,365913,0
+GDOT.US,D,20180326,000000,66.22,69.17,66.18,68.79,483037,0
+GDOT.US,D,20180327,000000,68.81,68.85,64.75,65.15,306430,0
+GDOT.US,D,20180328,000000,65.09,65.09,62.1992,63.07,510870,0
+GDOT.US,D,20180329,000000,63.32,65.015,62.89,64.16,398111,0
+GDOT.US,D,20180402,000000,63.98,63.98,61.53,62.12,379826,0
+GDOT.US,D,20180403,000000,62.48,62.97,61.75,62.59,298055,0
+GDOT.US,D,20180404,000000,61.53,63.75,61.53,63.47,201326,0
+GDOT.US,D,20180405,000000,63.92,64.245,63.27,63.41,275319,0
+GDOT.US,D,20180406,000000,62.98,63.51,61.45,61.74,437532,0
+GDOT.US,D,20180409,000000,62.07,63.32,61.97,61.97,256081,0
+GDOT.US,D,20180410,000000,62.99,63.51,62.22,63.25,455114,0
+GDOT.US,D,20180411,000000,62.99,63.16,62.14,62.51,158211,0
+GDOT.US,D,20180412,000000,62.73,63.2,62.49,62.7,188442,0
+GDOT.US,D,20180413,000000,63.2,63.23,61.95,62.4,460558,0
+GDOT.US,D,20180416,000000,63,63.24,62.46,62.7,344418,0
+GDOT.US,D,20180417,000000,63,63.5,62.82,63.19,291928,0
+GDOT.US,D,20180418,000000,63.39,63.39,62.82,63.06,548863,0
+GDOT.US,D,20180419,000000,63.08,63.26,62.415,62.48,154636,0
+GDOT.US,D,20180420,000000,62.35,62.9,62.17,62.49,134334,0
+GDOT.US,D,20180423,000000,62.8,63.36,62.6,62.92,210156,0
+GDOT.US,D,20180424,000000,63.24,63.5,60.42,60.84,359116,0
+GDOT.US,D,20180425,000000,60.74,60.8522,59.81,60.51,189270,0
+GDOT.US,D,20180426,000000,60.69,61.17,59.96,61.04,303920,0
+GDOT.US,D,20180427,000000,61.2,61.51,60.27,60.36,373997,0
+GDOT.US,D,20180430,000000,60.67,61.5,60.57,60.81,234723,0
+GDOT.US,D,20180501,000000,60.75,60.78,59.93,60.64,242643,0
+GDOT.US,D,20180502,000000,60.65,61.76,60.44,61.29,462134,0
+GDOT.US,D,20180503,000000,61.07,61.1,59.91,60.95,240575,0
+GDOT.US,D,20180504,000000,60.71,61.96,60.45,61.5,210382,0
+GDOT.US,D,20180507,000000,61.86,62.75,61.6971,62.48,274570,0
+GDOT.US,D,20180508,000000,62.05,63.05,62.02,62.94,429440,0
+GDOT.US,D,20180509,000000,63.06,63.55,62.5,63.3,503063,0
+GDOT.US,D,20180510,000000,69.61,74.23,67.5,72.57,1648263,0
+GDOT.US,D,20180511,000000,72.86,72.86,71.79,72,499903,0
+GDOT.US,D,20180514,000000,72.67,73.0275,72.05,72.73,523629,0
+GDOT.US,D,20180515,000000,72.48,73.89,72.34,72.69,609584,0
+GDOT.US,D,20180516,000000,72.65,72.68,71.88,72.05,579305,0
+GDOT.US,D,20180517,000000,72.05,72.74,72,72.25,395771,0
+GDOT.US,D,20180518,000000,72.2,72.43,71.4,71.43,347542,0
+GDOT.US,D,20180521,000000,71.53,73.74,71.43,73.6,378303,0
+GDOT.US,D,20180522,000000,73.4,73.4,71.05,71.15,303875,0
+GDOT.US,D,20180523,000000,71.07,71.61,70.77,71.47,328426,0
+GDOT.US,D,20180524,000000,71.47,72.0858,70.87,71.99,337705,0
+GDOT.US,D,20180525,000000,72.04,72.21,71.5,71.93,304780,0
+GDOT.US,D,20180529,000000,71.57,72.16,70.53,71.28,370410,0
+GDOT.US,D,20180530,000000,71.76,73.22,71.76,73.05,381196,0
+GDOT.US,D,20180531,000000,73.42,73.42,70.5,71.27,593350,0
+GDOT.US,D,20180601,000000,71.82,72.88,71.55,72.86,414111,0
+GDOT.US,D,20180604,000000,72.55,74.15,72.55,73.98,312610,0
+GDOT.US,D,20180605,000000,73.99,75,73.85,74.87,274783,0
+GDOT.US,D,20180606,000000,74.78,75.82,74.33,75.63,242035,0
+GDOT.US,D,20180607,000000,75.73,75.85,74.3,74.62,226506,0
+GDOT.US,D,20180608,000000,74.46,76.03,74.46,75.96,393147,0
+GDOT.US,D,20180611,000000,76.18,77.38,76.18,77.17,396646,0
+GDOT.US,D,20180612,000000,77.22,78.13,77.09,77.73,344641,0
+GDOT.US,D,20180613,000000,78.14,79.12,77.8,78,771068,0
+GDOT.US,D,20180614,000000,78.43,78.43,77.53,77.98,295704,0
+GDOT.US,D,20180615,000000,77.49,78.41,77.13,78.22,638438,0
+GDOT.US,D,20180618,000000,76.6,78.61,76.56,78.4,512318,0
+GDOT.US,D,20180619,000000,77.42,77.67,76.43,77.41,342977,0
+GDOT.US,D,20180620,000000,78,78.21,77.49,78.06,225950,0
+GDOT.US,D,20180621,000000,78,78.44,77,77.57,209429,0
+GDOT.US,D,20180622,000000,77.99,77.99,76.6,77.11,619434,0
+GDOT.US,D,20180625,000000,76.71,76.77,73.87,74.34,404076,0
+GDOT.US,D,20180626,000000,74.57,75.55,74.14,74.99,522227,0
+GDOT.US,D,20180627,000000,74.99,74.99,71.54,71.59,227507,0
+GDOT.US,D,20180628,000000,71.55,72.41,70.75,72.09,243744,0
+GDOT.US,D,20180629,000000,72.41,73.88,72.31,73.39,390806,0
+GDOT.US,D,20180702,000000,72.84,75.24,72.84,75.24,646089,0
+GDOT.US,D,20180703,000000,75.41,75.87,74.35,75,260259,0
+GDOT.US,D,20180705,000000,75.3,75.59,74.4,75.58,253236,0
+GDOT.US,D,20180706,000000,75.58,76.42,75.18,75.86,240205,0
+GDOT.US,D,20180709,000000,76.3,77.07,76,76.84,225670,0
+GDOT.US,D,20180710,000000,77.95,78.185,76.91,77.8,366405,0
+GDOT.US,D,20180711,000000,77.44,78.31,77.32,78.17,211204,0
+GDOT.US,D,20180712,000000,78.8,79.9,78.61,79.79,226681,0
+GDOT.US,D,20180713,000000,79.72,79.99,78.3,78.36,203449,0
+GDOT.US,D,20180716,000000,78.48,78.68,77.49,78.04,195531,0
+GDOT.US,D,20180717,000000,78.36,79.76,78.11,79.18,539860,0
+GDOT.US,D,20180718,000000,79.53,81.6,79.27,81.52,260531,0
+GDOT.US,D,20180719,000000,81.46,82.28,80.82,81.43,243395,0
+GDOT.US,D,20180720,000000,81.58,82.18,81.13,81.71,226582,0
+GDOT.US,D,20180723,000000,81.55,83.47,81.43,82.5,278503,0
+GDOT.US,D,20180724,000000,83.01,83.1,81.3,82.15,304510,0
+GDOT.US,D,20180725,000000,82.01,84.11,81.84,83.7,283504,0
+GDOT.US,D,20180726,000000,83.57,84.48,82.79,83.51,251771,0
+GDOT.US,D,20180727,000000,83.45,83.73,80.49,80.49,304111,0
+GDOT.US,D,20180730,000000,80.37,80.68,78,78.54,202955,0
+GDOT.US,D,20180731,000000,78.93,79.855,77.64,79.32,285388,0
+GDOT.US,D,20180801,000000,79.25,81.2,79.25,80.34,579182,0
+GDOT.US,D,20180802,000000,79.87,81.64,79.32,81.45,167647,0
+GDOT.US,D,20180803,000000,81.48,81.8048,79.1704,79.51,255187,0
+GDOT.US,D,20180806,000000,79.13,80.06,78.752,79.27,305494,0
+GDOT.US,D,20180807,000000,79.8,80.92,79.6,80.68,216404,0
+GDOT.US,D,20180808,000000,81,81.72,80.44,80.7,393893,0
+GDOT.US,D,20180809,000000,77.44,85.69,77.141,83.41,855918,0
+GDOT.US,D,20180810,000000,83.03,84.3399,82.14,83.61,397970,0
+GDOT.US,D,20180813,000000,83.69,84.9,82.07,82.3,509455,0
+GDOT.US,D,20180814,000000,82.9,84.56,82.87,83.74,252985,0
+GDOT.US,D,20180815,000000,83.37,83.91,81.85,83.4,302876,0
+GDOT.US,D,20180816,000000,84.09,85.2,83.47,84.75,292548,0
+GDOT.US,D,20180817,000000,84.72,85.32,84.09,85.03,196435,0
+GDOT.US,D,20180820,000000,85.48,85.925,84.27,84.7,191615,0
+GDOT.US,D,20180821,000000,84.81,85.3948,84.34,85.01,240331,0
+GDOT.US,D,20180822,000000,85,86.44,84.67,86.03,214330,0
+GDOT.US,D,20180823,000000,86.05,87.13,85.62,85.72,145534,0
+GDOT.US,D,20180824,000000,86.13,87.08,85.24,85.66,215489,0
+GDOT.US,D,20180827,000000,86.34,86.75,85.57,85.69,174257,0
+GDOT.US,D,20180828,000000,86.06,86.2503,84.67,85.04,122360,0
+GDOT.US,D,20180829,000000,85.04,85.99,84.63,84.77,174545,0
+GDOT.US,D,20180830,000000,84.52,85.62,84.475,85.19,164545,0
+GDOT.US,D,20180831,000000,85.12,85.8,84.91,85.67,225120,0
+GDOT.US,D,20180904,000000,85.67,85.718,84.85,85.31,207536,0
+GDOT.US,D,20180905,000000,85.34,85.42,82.35,84.43,274247,0
+GDOT.US,D,20180906,000000,84.69,84.85,83.15,84.03,247233,0
+GDOT.US,D,20180907,000000,83.88,86.84,83.41,85.37,262576,0
+GDOT.US,D,20180910,000000,86.43,87.17,85.66,85.94,264082,0
+GDOT.US,D,20180911,000000,85.56,86.185,84.82,85.44,175643,0
+GDOT.US,D,20180912,000000,85.08,86.22,84.0927,85.48,419943,0
+GDOT.US,D,20180913,000000,86.04,86.95,85.72,86.24,296631,0
+GDOT.US,D,20180914,000000,86.67,91.51,86.5783,90.93,731788,0
+GDOT.US,D,20180917,000000,90.73,90.7454,88.2,88.49,560948,0
+GDOT.US,D,20180918,000000,88.69,90.77,88.69,89.82,355325,0
+GDOT.US,D,20180919,000000,89.94,89.94,85.39,86.65,556667,0
+GDOT.US,D,20180920,000000,87.22,88.01,85.83,87.64,388118,0
+GDOT.US,D,20180921,000000,87.94,88.7081,87.1,87.25,507573,0
+GDOT.US,D,20180924,000000,86.9,87.15,85.62,86.49,372324,0
+GDOT.US,D,20180925,000000,86.73,88.07,86,87.74,307349,0
+GDOT.US,D,20180926,000000,87.89,88.295,87.0529,87.29,292185,0
+GDOT.US,D,20180927,000000,87.29,87.94,86.75,87.78,279709,0
+GDOT.US,D,20180928,000000,87.62,89.62,87.25,88.82,330318,0
+GDOT.US,D,20181001,000000,89.91,89.95,87.32,87.79,337409,0
+GDOT.US,D,20181002,000000,87.56,88.28,86.55,86.98,369328,0
+GDOT.US,D,20181003,000000,87.52,88.43,86.52,87.55,241856,0
+GDOT.US,D,20181004,000000,87.71,87.71,83.47,83.9,303673,0
+GDOT.US,D,20181005,000000,84.19,85.36,82.51,83.65,303366,0
+GDOT.US,D,20181008,000000,83.48,83.66,80.15,81.66,313413,0
+GDOT.US,D,20181009,000000,81.24,82.5947,80.34,81.24,272396,0
+GDOT.US,D,20181010,000000,81.19,81.3948,76.47,76.6,667797,0
+GDOT.US,D,20181011,000000,75.5,77.67,73.67,73.78,831150,0
+GDOT.US,D,20181012,000000,75.6,76.21,72.8416,74.58,654507,0
+GDOT.US,D,20181015,000000,74.27,76.04,73.78,75.35,464198,0
+GDOT.US,D,20181016,000000,76.33,78.99,75.3551,78.55,665941,0
+GDOT.US,D,20181017,000000,78.56,78.74,75.53,76.32,364506,0
+GDOT.US,D,20181018,000000,76.06,76.37,74.23,75.3,379363,0
+GDOT.US,D,20181019,000000,75.71,76.48,75.22,75.81,424827,0
+GDOT.US,D,20181022,000000,76.24,77.4,75.63,76.34,247522,0
+GDOT.US,D,20181023,000000,74.91,76.91,74.49,76.71,337529,0
+GDOT.US,D,20181024,000000,76.91,77.16,73.81,74,341389,0
+GDOT.US,D,20181025,000000,74.33,77.09,72.85,76.22,362444,0
+GDOT.US,D,20181026,000000,75.05,76.11,73,74.43,326372,0
+GDOT.US,D,20181029,000000,75.61,77.2999,71.4965,72.51,296785,0
+GDOT.US,D,20181030,000000,72.44,73.66,71.565,73.24,426754,0
+GDOT.US,D,20181031,000000,74.36,76.8,74.36,75.74,345851,0
+GDOT.US,D,20181101,000000,76.13,77.53,75.03,77.31,306588,0
+GDOT.US,D,20181102,000000,77.67,79.05,77.44,78.83,443182,0
+GDOT.US,D,20181105,000000,78.59,79.18,77.33,78.1,430323,0
+GDOT.US,D,20181106,000000,78.34,80.53,77.48,80.46,398243,0
+GDOT.US,D,20181107,000000,80.94,86.84,80.7,86.02,769266,0
+GDOT.US,D,20181108,000000,89.46,93,87.355,92.84,1190948,0
+GDOT.US,D,20181109,000000,92.66,92.87,85.3216,85.93,779515,0
+GDOT.US,D,20181112,000000,85.94,86.455,79.5,79.77,649231,0
+GDOT.US,D,20181113,000000,79.26,80.81,78.22,79.15,433573,0
+GDOT.US,D,20181114,000000,80.16,81.35,78.73,80.58,655688,0
+GDOT.US,D,20181115,000000,80.33,83.29,79.8,83,483963,0
+GDOT.US,D,20181116,000000,81.65,85.49,81,84.81,1055744,0
+GDOT.US,D,20181119,000000,84.27,84.81,76.8,77.27,673924,0
+GDOT.US,D,20181120,000000,75.45,76.39,73.076,73.64,574060,0
+GDOT.US,D,20181121,000000,74.45,78.57,74,77.58,549442,0
+GDOT.US,D,20181123,000000,76.64,78.58,75.86,76.88,156985,0
+GDOT.US,D,20181126,000000,78.16,79.58,77.56,79.54,298391,0
+GDOT.US,D,20181127,000000,78.82,80.15,78.282,79.09,412436,0
+GDOT.US,D,20181128,000000,79.68,83.32,78.3702,82.88,542311,0
+GDOT.US,D,20181129,000000,82.3,82.3,79.4,81.14,579431,0
+GDOT.US,D,20181130,000000,80.89,83.84,80.89,83.34,712985,0
+GDOT.US,D,20181203,000000,84.96,85.65,82.47,83.54,444693,0
+GDOT.US,D,20181204,000000,83,83.5,78,79,504685,0
+GDOT.US,D,20181206,000000,77.55,79.15,75.36,78.96,654026,0
+GDOT.US,D,20181207,000000,78.69,80.07,77.83,79,841941,0
+GDOT.US,D,20181210,000000,78.9,79.945,76.505,79.46,346248,0
+GDOT.US,D,20181211,000000,80.84,81.65,78.07,79.55,487094,0
+GDOT.US,D,20181212,000000,81.22,83.795,81.14,81.96,703116,0
+GDOT.US,D,20181213,000000,81.92,82.88,79.36,81.25,457288,0
+GDOT.US,D,20181214,000000,80.16,81.74,79.75,81,486880,0
+GDOT.US,D,20181217,000000,80.48,80.99,77.76,78.06,820923,0
+GDOT.US,D,20181218,000000,78.72,79.61,77.775,78.6,419648,0
+GDOT.US,D,20181219,000000,78.61,79.7,75.64,76.27,455142,0
+GDOT.US,D,20181220,000000,76.04,76.65,71.51,72.99,717701,0
+GDOT.US,D,20181221,000000,72.21,74,70.35,70.69,758858,0
+GDOT.US,D,20181224,000000,70.05,71.2,69.43,69.92,165895,0
+GDOT.US,D,20181226,000000,70.26,75.9,70.03,75.74,408850,0
+GDOT.US,D,20181227,000000,74.53,77.02,73.26,76.99,360188,0
+GDOT.US,D,20181228,000000,77.48,78.33,75.79,77.05,279206,0
+GDOT.US,D,20181231,000000,77.81,79.62,76.6,79.52,495008,0
+GDOT.US,D,20190102,000000,78.07,79.22,77.19,78.33,432729,0
+GDOT.US,D,20190103,000000,77.32,78.04,74.3,74.4,342204,0
+GDOT.US,D,20190104,000000,76.54,79.78,76.25,79.5,457034,0
+GDOT.US,D,20190107,000000,78.83,80,78.01,78.46,388622,0
+GDOT.US,D,20190108,000000,79.46,79.8,77.375,78.93,395689,0
+GDOT.US,D,20190109,000000,79.3,81.41,79.28,80.63,275333,0
+GDOT.US,D,20190110,000000,79.95,82.08,79.34,81.83,266879,0
+GDOT.US,D,20190111,000000,81.25,82.19,80.81,82.06,350402,0
+GDOT.US,D,20190114,000000,81.12,82.13,80.69,81.96,365697,0
+GDOT.US,D,20190115,000000,82.12,84,81.8264,83.09,299969,0
+GDOT.US,D,20190116,000000,80.93,81.89,78.44,78.96,1253479,0
+GDOT.US,D,20190117,000000,78.48,79.42,78,78.05,9784393,0
+GDOT.US,D,20190118,000000,78.94,79.68,78.25,79.47,896313,0
+GDOT.US,D,20190122,000000,78.68,79.92,77.43,77.98,560879,0
+GDOT.US,D,20190123,000000,78.39,79.5,77.47,78.73,581048,0
+GDOT.US,D,20190124,000000,78.73,79.39,78.14,78.55,378868,0
+GDOT.US,D,20190125,000000,79.24,79.54,78.54,78.66,304760,0
+GDOT.US,D,20190128,000000,78.28,79.29,77.285,78.07,319356,0
+GDOT.US,D,20190129,000000,78.48,78.5,73.81,73.93,561793,0
+GDOT.US,D,20190130,000000,74.3,75.966,72.22,75.84,719579,0
+GDOT.US,D,20190131,000000,75.38,76.77,73.85,74.02,506144,0
+GDOT.US,D,20190201,000000,74,76,73.78,75.29,407498,0
+GDOT.US,D,20190204,000000,75.15,75.98,74.73,75.02,341406,0
+GDOT.US,D,20190205,000000,75.48,76.81,74.4,74.98,377137,0
+GDOT.US,D,20190206,000000,74.65,75.07,72.96,73.1,432827,0
+GDOT.US,D,20190207,000000,72.43,73.08,71.88,72.85,356190,0
+GDOT.US,D,20190208,000000,72.1,72.81,71.81,72.53,338395,0
+GDOT.US,D,20190211,000000,72.79,73.6,71.51,71.82,507278,0
+GDOT.US,D,20190212,000000,72.52,75.24,72.52,74.79,724575,0
+GDOT.US,D,20190213,000000,75.45,75.67,74.47,74.66,325528,0
+GDOT.US,D,20190214,000000,74.01,74.53,73.7,73.81,489869,0
+GDOT.US,D,20190215,000000,74.68,75.55,74,74.34,493005,0
+GDOT.US,D,20190219,000000,74.14,75.15,73.77,74.8,703838,0
+GDOT.US,D,20190220,000000,74.53,76.22,74.25,74.67,846508,0
+GDOT.US,D,20190221,000000,73.08,73.6,66.3,67.2,2413253,0
+GDOT.US,D,20190222,000000,67.5,68.86,67.27,67.5,798341,0
+GDOT.US,D,20190225,000000,67.63,68.11,63.41,64.59,2238453,0
+GDOT.US,D,20190226,000000,64.34,64.35,63.16,63.3,767973,0
+GDOT.US,D,20190227,000000,62.64,64.68,62.29,64.45,650345,0
+GDOT.US,D,20190228,000000,64.54,65.21,63.825,64.55,1194917,0
+GDOT.US,D,20190301,000000,64.99,64.99,63.49,63.76,747579,0
+GDOT.US,D,20190304,000000,63.3,63.76,61.64,61.75,583626,0
+GDOT.US,D,20190305,000000,61.81,61.81,60.07,60.09,589627,0
+GDOT.US,D,20190306,000000,59.84,59.84,56.76,57.2,1585124,0
+GDOT.US,D,20190307,000000,57.26,58.24,56.23,57.27,866271,0
+GDOT.US,D,20190308,000000,56.8,57.57,56.34,57.31,486038,0
+GDOT.US,D,20190311,000000,57.64,58.61,57.51,58.2,650278,0
+GDOT.US,D,20190312,000000,58.36,58.68,57.65,57.65,360620,0
+GDOT.US,D,20190313,000000,57.76,58.17,57.02,57.07,537840,0
+GDOT.US,D,20190314,000000,57.11,58.86,57,58.41,759866,0
+GDOT.US,D,20190315,000000,58.58,59.47,58.2,58.56,761315,0
+GDOT.US,D,20190318,000000,58.73,59.67,58.51,59.34,531979,0
+GDOT.US,D,20190319,000000,59.76,60.45,59.34,60.08,693947,0
+GDOT.US,D,20190320,000000,59.92,61.74,59.54,60.82,1048512,0
+GDOT.US,D,20190321,000000,60.36,62.44,60.1,62,958149,0
+GDOT.US,D,20190322,000000,61.13,61.61,58.76,58.78,884754,0
+GDOT.US,D,20190325,000000,58.71,61.35,58.28,61.01,1491379,0
+GDOT.US,D,20190326,000000,60.46,61.2461,58.36,59.35,1718088,0
+GDOT.US,D,20190327,000000,59.37,60.08,58.46,59.06,1157162,0
+GDOT.US,D,20190328,000000,59.14,60.42,59.0056,60.38,396019,0
+GDOT.US,D,20190329,000000,60.91,62.15,60.54,60.65,1035196,0
+GDOT.US,D,20190401,000000,62.12,63.74,61.82,61.9,886818,0
+GDOT.US,D,20190402,000000,61.78,61.99,60.47,61.5,728018,0
+GDOT.US,D,20190403,000000,62.15,62.505,61.37,61.85,479370,0
+GDOT.US,D,20190404,000000,61.87,62.22,60.475,61.22,341237,0
+GDOT.US,D,20190405,000000,61.49,62.01,61,61.91,437009,0
+GDOT.US,D,20190408,000000,61.43,62.05,60.71,61.99,417450,0
+GDOT.US,D,20190409,000000,61.5,62.5,61.34,61.8,360110,0
+GDOT.US,D,20190410,000000,62.28,62.85,61.96,62.5,340964,0
+GDOT.US,D,20190411,000000,62.66,62.66,61.66,61.8,453830,0
+GDOT.US,D,20190412,000000,62.51,62.81,61.62,62.69,506704,0
+GDOT.US,D,20190415,000000,62.69,62.85,61.95,62.12,457744,0
+GDOT.US,D,20190416,000000,62.34,62.41,60.89,61.18,395586,0
+GDOT.US,D,20190417,000000,61.5,61.625,60.48,60.97,448065,0
+GDOT.US,D,20190418,000000,60.9,61.07,59.53,60.74,451726,0
+GDOT.US,D,20190422,000000,60.36,61.03,60.02,61,507093,0
+GDOT.US,D,20190423,000000,60.97,62.51,60.94,62.22,442939,0
+GDOT.US,D,20190424,000000,62.07,62.34,60.73,61.8,547735,0
+GDOT.US,D,20190425,000000,61.43,63.04,60.59,63,457186,0
+GDOT.US,D,20190426,000000,62.93,63.8,62.83,63.35,391866,0
+GDOT.US,D,20190429,000000,63.4,64.66,63.33,64.13,531680,0
+GDOT.US,D,20190430,000000,64.22,64.42,62.545,63.77,431118,0
+GDOT.US,D,20190501,000000,63.98,64.63,63.35,63.6,535771,0
+GDOT.US,D,20190502,000000,63.45,65.125,62.72,65.02,606696,0
+GDOT.US,D,20190503,000000,65.15,66.805,64.95,66.68,529581,0
+GDOT.US,D,20190506,000000,65.14,66.34,64.82,65.27,618538,0
+GDOT.US,D,20190507,000000,64.29,65.14,62.28,63.06,543936,0
+GDOT.US,D,20190508,000000,62.79,64.585,62.23,63.27,646136,0
+GDOT.US,D,20190509,000000,46.94,47.9,41.67,46.56,5737140,0
+GDOT.US,D,20190510,000000,46.16,49.23,46.0601,48.83,1386250,0
+GDOT.US,D,20190513,000000,47.2,48.2,46.2,46.89,790347,0
+GDOT.US,D,20190514,000000,47.04,48.53,47,47.68,496605,0
+GDOT.US,D,20190515,000000,47.27,47.845,46.9,47.52,560993,0
+GDOT.US,D,20190516,000000,47.57,48.8,47.49,48.02,779891,0
+GDOT.US,D,20190517,000000,47.54,49.32,46.87,48.72,1045206,0
+GDOT.US,D,20190520,000000,48.29,48.91,47.61,47.89,641384,0
+GDOT.US,D,20190521,000000,48.12,48.8,47.815,48.01,737947,0
+GDOT.US,D,20190522,000000,48.8,50.56,48.29,49.55,1125310,0
+GDOT.US,D,20190523,000000,48.95,49.88,48.07,48.48,606818,0
+GDOT.US,D,20190524,000000,48.75,50.54,48.37,48.84,718785,0
+GDOT.US,D,20190528,000000,48.98,49.5895,47.53,47.8,665913,0
+GDOT.US,D,20190529,000000,47.5,47.996,46.46,47.25,1087492,0
+GDOT.US,D,20190530,000000,47.01,47.71,46.685,47.07,663818,0
+GDOT.US,D,20190531,000000,46.44,46.78,46.06,46.41,734753,0
+GDOT.US,D,20190603,000000,46.82,47.85,46.51,47.09,729640,0
+GDOT.US,D,20190604,000000,47.61,49.19,47.38,49.1,488223,0
+GDOT.US,D,20190605,000000,49.28,50.153,48.04,49.21,576428,0
+GDOT.US,D,20190606,000000,48.76,49.07,47.88,48.65,972111,0
+GDOT.US,D,20190607,000000,48.99,50.56,48.98,49.64,627479,0
+GDOT.US,D,20190610,000000,49.86,51.35,49.86,50.81,435854,0
+GDOT.US,D,20190611,000000,51.39,51.5,49.82,50.1,449859,0
+GDOT.US,D,20190612,000000,49.94,50.34,49.2523,49.64,433137,0
+GDOT.US,D,20190613,000000,49.88,50.35,49.68,49.81,328898,0
+GDOT.US,D,20190614,000000,49.66,50,48.95,49.03,307263,0
+GDOT.US,D,20190617,000000,49.21,50.25,49.21,49.38,490810,0
+GDOT.US,D,20190618,000000,49.6,50.34,48.47,48.61,558330,0
+GDOT.US,D,20190619,000000,48.73,48.99,46.96,47.44,1128587,0
+GDOT.US,D,20190620,000000,48.45,48.85,47.68,48.17,1068899,0
+GDOT.US,D,20190621,000000,47.87,48.4,47.26,48.14,812103,0
+GDOT.US,D,20190624,000000,48.19,49.08,47.48,47.59,357324,0
+GDOT.US,D,20190625,000000,47.66,48.11,47.29,47.49,550672,0
+GDOT.US,D,20190626,000000,47.72,48.29,47.41,48,415651,0
+GDOT.US,D,20190627,000000,48.18,48.83,48.1,48.45,336293,0
+GDOT.US,D,20190628,000000,48.82,49.38,48.42,48.9,1081335,0
+GDOT.US,D,20190701,000000,49.52,50.12,48.39,48.45,418542,0
+GDOT.US,D,20190702,000000,48.46,48.77,47.855,48.71,417934,0
+GDOT.US,D,20190703,000000,48.98,49.47,48.47,49.11,154792,0
+GDOT.US,D,20190705,000000,49.04,49.74,48.93,49.4,266866,0
+GDOT.US,D,20190708,000000,49.33,49.73,48.48,48.77,352589,0
+GDOT.US,D,20190709,000000,48.48,49.04,48.17,48.92,376074,0
+GDOT.US,D,20190710,000000,49.15,49.84,48.89,49.01,276608,0
+GDOT.US,D,20190711,000000,49.29,49.4695,48.27,48.64,609450,0
+GDOT.US,D,20190712,000000,48.66,49.33,48.61,49,424702,0
+GDOT.US,D,20190715,000000,49.21,49.87,48.8481,49.15,416640,0
+GDOT.US,D,20190716,000000,49.08,49.3953,47.81,48.41,593837,0
+GDOT.US,D,20190717,000000,48.38,48.8231,47.79,47.87,340253,0
+GDOT.US,D,20190718,000000,47.93,48.42,47.24,48.4,395467,0
+GDOT.US,D,20190719,000000,48.55,48.91,47.72,47.75,260185,0
+GDOT.US,D,20190722,000000,47.79,48.07,47.3993,47.59,401054,0
+GDOT.US,D,20190723,000000,47.87,47.99,47.43,47.78,317434,0
+GDOT.US,D,20190724,000000,47.6,48.6,47.43,48.53,434498,0
+GDOT.US,D,20190725,000000,48.9,49.49,47.4,47.62,499914,0
+GDOT.US,D,20190726,000000,47.76,49.39,47.37,49.1,662093,0
+GDOT.US,D,20190729,000000,49.01,49.93,48.87,49.67,501620,0
+GDOT.US,D,20190730,000000,49.15,50.1162,49.03,50.05,365605,0
+GDOT.US,D,20190731,000000,50.1,51.32,50.1,50.69,776926,0
+GDOT.US,D,20190801,000000,50.81,51.86,49.24,49.55,823591,0
+GDOT.US,D,20190802,000000,49.3,49.52,47.58,48.52,726169,0
+GDOT.US,D,20190805,000000,47.61,48.1112,45.93,46.87,801532,0
+GDOT.US,D,20190806,000000,47.3,48.21,45.5,46.35,1012399,0
+GDOT.US,D,20190807,000000,45.79,47.47,45.32,47.26,1092216,0
+GDOT.US,D,20190808,000000,24.3,29.88,24.19,27.42,9216379,0
+GDOT.US,D,20190809,000000,28.29,30.9576,28.29,29.82,3564644,0
+GDOT.US,D,20190812,000000,29.26,29.285,27.81,27.89,1598421,0
+GDOT.US,D,20190813,000000,27.95,29.46,27.8426,29.22,1480851,0
+GDOT.US,D,20190814,000000,28.8,29.04,28.01,28.86,1197328,0
+GDOT.US,D,20190815,000000,28.97,29.78,28.69,29.53,976659,0
+GDOT.US,D,20190816,000000,29.75,30.25,29.57,29.71,616750,0
+GDOT.US,D,20190819,000000,30.04,30.78,30.04,30.42,702963,0
+GDOT.US,D,20190820,000000,30.36,30.94,30.12,30.48,641285,0
+GDOT.US,D,20190821,000000,30.77,31.9,30.5,31.82,573371,0
+GDOT.US,D,20190822,000000,31.86,32.085,31.22,31.43,655472,0
+GDOT.US,D,20190823,000000,31.27,31.48,29.47,29.68,1094111,0
+GDOT.US,D,20190826,000000,30.01,30.92,29.84,30.91,568090,0
+GDOT.US,D,20190827,000000,30.96,31.47,30.3,30.35,496493,0
+GDOT.US,D,20190828,000000,30.23,31.17,30.03,30.75,503262,0
+GDOT.US,D,20190829,000000,31.02,31.2,30.22,30.41,524694,0
+GDOT.US,D,20190830,000000,30.57,30.68,29.68,30.58,616560,0
+GDOT.US,D,20190903,000000,30.3,30.45,29.2,29.67,625870,0
+GDOT.US,D,20190904,000000,29.99,30.26,29.03,29.12,481093,0
+GDOT.US,D,20190905,000000,28.15,29.07,27.83,28.57,977772,0
+GDOT.US,D,20190906,000000,28.57,28.68,28,28.04,601687,0
+GDOT.US,D,20190909,000000,28.17,28.73,27.88,28.22,430265,0
+GDOT.US,D,20190910,000000,28.15,28.405,27.37,27.52,808410,0
+GDOT.US,D,20190911,000000,27.69,28.71,27.2101,28.58,834697,0
+GDOT.US,D,20190912,000000,28.29,28.72,27.52,27.88,734257,0
+GDOT.US,D,20190913,000000,28.15,28.2,26.92,27.01,770567,0
+GDOT.US,D,20190916,000000,26.76,27.98,26.71,27.88,568162,0
+GDOT.US,D,20190917,000000,27.63,27.73,27.03,27.48,626503,0
+GDOT.US,D,20190918,000000,28.03,28.18,26.9,27.31,515660,0
+GDOT.US,D,20190919,000000,27.26,27.91,27.18,27.19,669623,0
+GDOT.US,D,20190920,000000,27.2,27.93,26.65,27.87,1515248,0
+GDOT.US,D,20190923,000000,27.68,27.68,27.24,27.33,461790,0
+GDOT.US,D,20190924,000000,27.38,27.82,26.24,26.24,862448,0
+GDOT.US,D,20190925,000000,26.24,27.01,26.24,26.65,750019,0
+GDOT.US,D,20190926,000000,26.57,26.84,25.34,25.35,932467,0
+GDOT.US,D,20190927,000000,25.43,25.95,25.07,25.23,654271,0
+GDOT.US,D,20190930,000000,25.41,25.6939,25.2,25.25,782978,0
+GDOT.US,D,20191001,000000,25.36,25.745,24.19,24.66,1010250,0
+GDOT.US,D,20191002,000000,24.53,24.53,23.4,23.5,784878,0
+GDOT.US,D,20191003,000000,23.35,23.725,22.7,23.11,1162850,0
+GDOT.US,D,20191004,000000,23.3,24.03,23.14,23.75,610095,0
+GDOT.US,D,20191007,000000,23.69,23.82,23.275,23.3,579110,0
+GDOT.US,D,20191008,000000,22.95,23.04,22.45,22.47,596091,0
+GDOT.US,D,20191009,000000,22.64,23.15,22.45,22.77,550867,0
+GDOT.US,D,20191010,000000,23.02,23.49,22.85,23.07,380350,0
+GDOT.US,D,20191011,000000,23.99,25.07,23.95,24.26,710990,0
+GDOT.US,D,20191014,000000,23.96,24.625,23.81,24.41,404556,0
+GDOT.US,D,20191015,000000,24.49,24.74,24.23,24.41,382766,0
+GDOT.US,D,20191016,000000,24.3,24.63,24.07,24.26,323606,0
+GDOT.US,D,20191017,000000,24.4,24.495,24.04,24.27,339151,0
+GDOT.US,D,20191018,000000,24.09,24.335,23.78,24.29,521822,0
+GDOT.US,D,20191021,000000,24.55,24.66,24.1072,24.49,512609,0
+GDOT.US,D,20191022,000000,24.38,25.205,24.0683,25.02,699362,0
+GDOT.US,D,20191023,000000,25.15,25.47,24.62,25.41,558465,0
+GDOT.US,D,20191024,000000,25.4,25.43,24.196,24.54,685544,0
+GDOT.US,D,20191025,000000,24.4,25.54,24.34,25.21,371805,0
+GDOT.US,D,20191028,000000,25.32,26.15,25.13,26.04,812652,0
+GDOT.US,D,20191029,000000,26.14,26.14,25.64,25.76,565185,0
+GDOT.US,D,20191030,000000,33.01,33.72,28.67,29.65,2447996,0
+GDOT.US,D,20191031,000000,29.53,29.69,28.61,28.84,1113170,0
+GDOT.US,D,20191101,000000,28.88,29.3199,28.19,29.08,920036,0
+GDOT.US,D,20191104,000000,29.37,29.66,28.84,29.36,538461,0
+GDOT.US,D,20191105,000000,29.46,29.59,29.205,29.32,560750,0
+GDOT.US,D,20191106,000000,29.15,29.549,29.15,29.41,714307,0
+GDOT.US,D,20191107,000000,29.69,30.49,29.58,29.95,890558,0
+GDOT.US,D,20191108,000000,23.23,25.04,23.15,24.54,3353483,0
+GDOT.US,D,20191111,000000,23.96,25.63,23.94,24.88,984706,0
+GDOT.US,D,20191112,000000,24.79,26.03,24.6501,25.94,1128909,0
+GDOT.US,D,20191113,000000,25.71,25.715,24.93,25.38,743273,0
+GDOT.US,D,20191114,000000,25.33,26.02,25.3,25.53,521851,0
+GDOT.US,D,20191115,000000,25.65,25.86,25.28,25.34,558685,0
+GDOT.US,D,20191118,000000,25.38,25.67,24.34,24.6,907638,0
+GDOT.US,D,20191119,000000,24.75,25.1665,24.41,24.7,531113,0
+GDOT.US,D,20191120,000000,24.5,24.545,24,24.19,485488,0
+GDOT.US,D,20191121,000000,24.28,24.44,23.8,23.98,650935,0
+GDOT.US,D,20191122,000000,24.04,24.35,23.72,24.05,580911,0
+GDOT.US,D,20191125,000000,24.14,24.35,23.79,23.85,654079,0
+GDOT.US,D,20191126,000000,23.93,24.04,23.57,23.66,640852,0
+GDOT.US,D,20191127,000000,23.73,24.05,23.66,24.02,652038,0
+GDOT.US,D,20191129,000000,23.88,24.215,23.73,23.76,216766,0
+GDOT.US,D,20191202,000000,23.82,23.9,23.26,23.35,847226,0
+GDOT.US,D,20191203,000000,23.13,23.91,22.98,23.87,609511,0
+GDOT.US,D,20191204,000000,23.93,24.85,23.92,24.63,417513,0
+GDOT.US,D,20191205,000000,24.6,24.73,24.01,24.68,1035327,0
+GDOT.US,D,20191206,000000,25.03,25.42,24.744,25,811970,0
+GDOT.US,D,20191209,000000,24.9,25.37,24.8525,25.14,406487,0
+GDOT.US,D,20191210,000000,25.04,25.04,24.64,24.86,320432,0
+GDOT.US,D,20191211,000000,24.89,25.205,24.63,25.16,426136,0
+GDOT.US,D,20191212,000000,25.14,26.28,24.9761,26.21,702080,0
+GDOT.US,D,20191213,000000,26.29,26.9,26.14,26.28,1119046,0
+GDOT.US,D,20191216,000000,26.44,27.26,26.28,26.47,622142,0
+GDOT.US,D,20191217,000000,26.5,26.55,25.9325,26.39,398769,0
+GDOT.US,D,20191218,000000,26.48,26.5,25.78,25.86,310511,0
+GDOT.US,D,20191219,000000,22.79,23.44,21.97,23.18,5652245,0
+GDOT.US,D,20191220,000000,23.31,24.49,23.26,23.3,2376294,0
+GDOT.US,D,20191223,000000,23.34,23.6465,22.455,22.97,2114562,0
+GDOT.US,D,20191224,000000,23,23.17,22.7,22.77,615810,0
+GDOT.US,D,20191226,000000,22.83,23.2,22.56,23.19,826904,0
+GDOT.US,D,20191227,000000,23.1,23.76,23.07,23.23,738354,0
+GDOT.US,D,20191230,000000,23.25,23.265,22.61,22.76,543846,0
+GDOT.US,D,20191231,000000,22.75,23.43,22.68,23.3,572372,0
+GDOT.US,D,20200102,000000,23.44,23.73,23.22,23.35,649088,0
+GDOT.US,D,20200103,000000,23.21,23.2723,22.82,22.98,479280,0
+GDOT.US,D,20200106,000000,22.72,23.33,22.1,23.32,754844,0
+GDOT.US,D,20200107,000000,23.11,23.49,23.04,23.41,689170,0
+GDOT.US,D,20200108,000000,23.23,23.84,23.23,23.8,598802,0
+GDOT.US,D,20200109,000000,23.95,24.265,23.56,24.09,799580,0
+GDOT.US,D,20200110,000000,24.14,24.2,23.88,24,878504,0
+GDOT.US,D,20200113,000000,23.99,24.47,23.61,24.39,573086,0
+GDOT.US,D,20200114,000000,24.27,25.46,24.2273,25,1389733,0
+GDOT.US,D,20200115,000000,25,25.7,24.97,25.37,859934,0
+GDOT.US,D,20200116,000000,25.65,25.91,25.32,25.91,694516,0
+GDOT.US,D,20200117,000000,26.05,26.405,25.74,26.4,621449,0
+GDOT.US,D,20200121,000000,26.31,26.805,26.135,26.6,739506,0
+GDOT.US,D,20200122,000000,26.85,28.13,26.635,28.1,1631545,0
+GDOT.US,D,20200123,000000,27.98,29.03,27.51,29,1617877,0
+GDOT.US,D,20200124,000000,29.01,29.06,28.44,29,1093218,0
+GDOT.US,D,20200127,000000,28.36,29.28,28.0775,29.28,1401044,0
+GDOT.US,D,20200128,000000,29.46,30.47,29.46,29.84,1485491,0
+GDOT.US,D,20200129,000000,30.02,30.28,28.84,29.56,1783422,0
+GDOT.US,D,20200130,000000,29.23,29.86,28.6076,29.82,957699,0
+GDOT.US,D,20200131,000000,29.67,30.2,29.4,30.08,1354484,0
+GDOT.US,D,20200203,000000,31.6,34.97,30.71,31.82,3989564,0
+GDOT.US,D,20200204,000000,32.4,34.41,32.16,34.23,3250942,0
+GDOT.US,D,20200205,000000,34.75,34.93,33.62,34.21,9984247,0
+GDOT.US,D,20200206,000000,34.55,35.5,34.255,35.15,1035858,0
+GDOT.US,D,20200207,000000,34.94,35.26,34.19,34.55,672983,0
+GDOT.US,D,20200210,000000,34.32,34.47,33.22,33.29,759481,0
+GDOT.US,D,20200211,000000,33.72,33.75,33.14,33.42,649205,0
+GDOT.US,D,20200212,000000,33.74,34.12,33.42,33.99,431050,0
+GDOT.US,D,20200213,000000,33.79,34.155,33.19,33.52,659551,0
+GDOT.US,D,20200214,000000,32.9,34.13,32.82,33.95,709696,0
+GDOT.US,D,20200218,000000,34,34.7452,34,34.1,535710,0
+GDOT.US,D,20200219,000000,34.13,35.46,34.13,35.17,1105405,0
+GDOT.US,D,20200220,000000,37.32,39.74,37,37.09,2053884,0
+GDOT.US,D,20200221,000000,36.83,36.83,35.56,36.2,991191,0
+GDOT.US,D,20200224,000000,35.2,36.43,34.66,36.3,1012183,0
+GDOT.US,D,20200225,000000,36.53,36.64,34.635,34.67,802609,0
+GDOT.US,D,20200226,000000,34.73,35.75,34.05,34.11,714182,0
+GDOT.US,D,20200227,000000,33.53,34.97,33.12,33.93,1091039,0
+GDOT.US,D,20200228,000000,33.43,35.1207,33.24,34.16,1053046,0
+GDOT.US,D,20200302,000000,34.28,34.72,33.75,34.23,992980,0
+GDOT.US,D,20200303,000000,34.06,34.55,32.45,33.21,885204,0
+GDOT.US,D,20200304,000000,33.76,33.76,32.48,33.53,870457,0
+GDOT.US,D,20200305,000000,32.91,33.46,32.65,33.36,678733,0
+GDOT.US,D,20200306,000000,32.56,33.7002,29.05,30.17,1546180,0
+GDOT.US,D,20200309,000000,28.5,31.15,28.2,29.86,986159,0
+GDOT.US,D,20200310,000000,30.86,31.21,29.51,30.44,906170,0
+GDOT.US,D,20200311,000000,29.71,30.3,27.935,28.5,1097359,0
+GDOT.US,D,20200312,000000,27.11,27.18,20.81,21.21,1588328,0
+GDOT.US,D,20200313,000000,22.45,29.77,22.25,28.17,2267922,0
+GDOT.US,D,20200316,000000,24.5,27.6,24.5,25.68,925432,0
+GDOT.US,D,20200317,000000,26.22,27.13,21,24.16,1481261,0
+GDOT.US,D,20200318,000000,22.47,22.85,14.2,16.98,2015132,0
+GDOT.US,D,20200319,000000,17.37,21.4,16.27,20.43,1559547,0
+GDOT.US,D,20200320,000000,20.56,21.35,18.48,18.61,1162982,0
+GDOT.US,D,20200323,000000,18.62,19.6,17.12,18.55,639651,0
+GDOT.US,D,20200324,000000,19.05,21.99,18.94,21.07,830231,0
+GDOT.US,D,20200325,000000,23,27,22.5,23.83,2223466,0
+GDOT.US,D,20200326,000000,25.84,28.71,24.83,26.66,1279842,0
+GDOT.US,D,20200327,000000,25.04,27.33,24.6,26.49,1351786,0
+GDOT.US,D,20200330,000000,26.65,27.41,24.69,26.55,759942,0
+GDOT.US,D,20200331,000000,26.53,27.09,24.75,25.39,687828,0
+GDOT.US,D,20200401,000000,23.89,24.29,22.51,22.64,577525,0
+GDOT.US,D,20200402,000000,22.36,23.7,21.61,21.96,609457,0
+GDOT.US,D,20200403,000000,21.77,22.1,20.51,21.77,1196084,0
+GDOT.US,D,20200406,000000,23.06,24.38,22.615,23.32,1006054,0
+GDOT.US,D,20200407,000000,24.84,26.4,24.15,24.5,1228889,0
+GDOT.US,D,20200408,000000,25.2,26.5,24.74,25.86,1323832,0
+GDOT.US,D,20200409,000000,27,28.2929,26.39,27.16,693585,0
+GDOT.US,D,20200413,000000,27.08,27.08,24.83,26.2,659815,0
+GDOT.US,D,20200414,000000,26.97,27.75,25.33,26.4,621613,0
+GDOT.US,D,20200415,000000,25.22,25.9999,24.85,25.22,653160,0
+GDOT.US,D,20200416,000000,25.33,25.88,24.63,25.46,918833,0
+GDOT.US,D,20200417,000000,26.72,28.09,26.69,27.29,526459,0
+GDOT.US,D,20200420,000000,26.58,27.4199,25.84,26.29,886809,0
+GDOT.US,D,20200421,000000,25.27,26.06,24.75,25.67,418256,0
+GDOT.US,D,20200422,000000,26.41,27.85,25.81,27.58,623842,0
+GDOT.US,D,20200423,000000,27.55,28.65,26.87,28.52,945256,0
+GDOT.US,D,20200424,000000,28.65,28.98,27.4364,28.2,547632,0
+GDOT.US,D,20200427,000000,28.71,30.26,28.56,29.92,860767,0
+GDOT.US,D,20200428,000000,31,31.9,29.86,30.6,430241,0
+GDOT.US,D,20200429,000000,31.98,33.95,31.69,32.58,709888,0
+GDOT.US,D,20200430,000000,31.66,31.74,30.14,30.5,548386,0
+GDOT.US,D,20200501,000000,29.75,29.75,28.345,28.65,620835,0
+GDOT.US,D,20200504,000000,27.94,28.72,27.32,27.99,482364,0
+GDOT.US,D,20200505,000000,28.78,29.65,28.53,28.98,780311,0
+GDOT.US,D,20200506,000000,29.54,29.54,28.08,28.19,396112,0
+GDOT.US,D,20200507,000000,28.8,30.77,28.585,30.08,712049,0
+GDOT.US,D,20200508,000000,30.605,32.1,30.3,31.5,909072,0
+GDOT.US,D,20200511,000000,30.57,31.46,30,30.7,1030753,0
+GDOT.US,D,20200512,000000,34.98,36.52,33.77,34.84,1806589,0
+GDOT.US,D,20200513,000000,34.84,35.025,31.24,32.19,872523,0
+GDOT.US,D,20200514,000000,31.42,34.17,31.31,33.97,595653,0
+GDOT.US,D,20200515,000000,34.1,34.6699,33.15,33.5,947555,0
+GDOT.US,D,20200518,000000,35,37.39,35,37.09,834520,0
+GDOT.US,D,20200519,000000,37.45,38.76,36.59,36.82,677532,0
+GDOT.US,D,20200520,000000,38.18,39,37.755,38.05,528079,0
+GDOT.US,D,20200521,000000,37.87,39.16,37.71,37.8,502163,0
+GDOT.US,D,20200522,000000,37.99,38.15,37.09,37.91,323325,0
+GDOT.US,D,20200526,000000,39.49,40,37.025,37.16,626979,0
+GDOT.US,D,20200527,000000,38.36,38.69,35.62,37.66,754950,0
+GDOT.US,D,20200528,000000,37.96,38,35.57,35.79,466459,0
+GDOT.US,D,20200529,000000,35.52,38.52,35.2,38.18,700108,0
+GDOT.US,D,20200601,000000,38.28,40.08,38.18,38.22,907439,0
+GDOT.US,D,20200602,000000,38.53,39.01,37.84,38.12,483943,0
+GDOT.US,D,20200603,000000,38.98,39.28,38.345,38.76,404867,0
+GDOT.US,D,20200604,000000,38.3,39.64,38.11,39.14,488145,0
+GDOT.US,D,20200605,000000,40.89,41.585,39.89,39.96,660327,0
+GDOT.US,D,20200608,000000,40.66,40.9,39.3,40.11,490353,0
+GDOT.US,D,20200609,000000,39.4,40.39,39.2,39.83,353885,0
+GDOT.US,D,20200610,000000,39.61,39.77,38.08,38.5,309199,0
+GDOT.US,D,20200611,000000,36.59,37.3868,34.82,35.13,508009,0
+GDOT.US,D,20200612,000000,37,37.5,35.171,36.78,420483,0
+GDOT.US,D,20200615,000000,35.4,37.68,35.4,37.11,441744,0
+GDOT.US,D,20200616,000000,38.7,39.45,37.48,39.02,633036,0
+GDOT.US,D,20200617,000000,39.19,39.5111,37.86,38.3,404535,0
+GDOT.US,D,20200618,000000,38.3,40.22,38.3,40.08,652243,0
+GDOT.US,D,20200619,000000,40.56,40.99,38.7,38.73,1112656,0
+GDOT.US,D,20200622,000000,38.6,42.12,38.28,41.84,619612,0
+GDOT.US,D,20200623,000000,42.45,45.57,41.91,44.94,1459322,0
+GDOT.US,D,20200624,000000,44.2,44.7,41.91,43.74,923393,0
+GDOT.US,D,20200625,000000,43.75,46.15,43.56,45.9,896744,0
+GDOT.US,D,20200626,000000,45.22,46.45,43.3,46.2,2082842,0
+GDOT.US,D,20200629,000000,47.03,48.32,45.89,48,963327,0
+GDOT.US,D,20200630,000000,47.38,49.24,47,49.08,630278,0
+GDOT.US,D,20200701,000000,49.2,50.85,47.95,50.39,917696,0
+GDOT.US,D,20200702,000000,50,51.67,49.05,49.53,698925,0
+GDOT.US,D,20200706,000000,51,52.13,49.98,51.19,853434,0
+GDOT.US,D,20200707,000000,50.98,51.93,50.165,50.45,735172,0
+GDOT.US,D,20200708,000000,50.45,51.38,49.605,50.46,464061,0
+GDOT.US,D,20200709,000000,50.59,50.93,48.98,49.53,411364,0
+GDOT.US,D,20200710,000000,49.29,49.89,48.645,49.26,414533,0
+GDOT.US,D,20200713,000000,50.48,51.2,48.37,48.45,541659,0
+GDOT.US,D,20200714,000000,48.1,49.78,47.86,49.75,613122,0
+GDOT.US,D,20200715,000000,51.38,52.52,50.14,51.49,570048,0
+GDOT.US,D,20200716,000000,51.01,51.33,49.82,50.56,594403,0
+GDOT.US,D,20200717,000000,50.76,51.9,50.505,51.51,397190,0
+GDOT.US,D,20200720,000000,50.99,52.15,50.6801,51.86,252964,0
+GDOT.US,D,20200721,000000,52.06,52.3795,50.83,50.97,378208,0
+GDOT.US,D,20200722,000000,50.85,53.13,50.85,53.01,459382,0
+GDOT.US,D,20200723,000000,52.5,54.39,52.08,52.4,629208,0
+GDOT.US,D,20200724,000000,52.08,52.27,50.3701,50.89,440642,0
+GDOT.US,D,20200727,000000,51.07,52.98,50.52,52.41,359305,0
+GDOT.US,D,20200728,000000,51.94,52.58,50.99,51.07,302022,0
+GDOT.US,D,20200729,000000,51.2,52.23,51.2,51.77,299531,0
+GDOT.US,D,20200730,000000,51.03,52.02,50.67,51.13,342735,0
+GDOT.US,D,20200731,000000,51.13,51.13,49.2722,50.69,426651,0
+GDOT.US,D,20200803,000000,51,52.09,50.2026,52.08,409378,0
+GDOT.US,D,20200804,000000,51.84,53.87,51.5,53.7,531999,0
+GDOT.US,D,20200805,000000,54.77,56.92,52.91,55.71,751778,0
+GDOT.US,D,20200806,000000,56.02,56.81,54.93,55.19,399600,0
+GDOT.US,D,20200807,000000,54.73,54.73,51.61,52.72,608478,0
+GDOT.US,D,20200810,000000,52.92,53.4,50.28,51.44,694262,0
+GDOT.US,D,20200811,000000,51.87,52.32,50.02,50.28,492317,0
+GDOT.US,D,20200812,000000,50.88,51.78,50.64,51.13,444353,0
+GDOT.US,D,20200813,000000,51,53.27,51,52.38,388370,0
+GDOT.US,D,20200814,000000,51.79,52.68,51.49,52.29,281250,0
+GDOT.US,D,20200817,000000,52.52,54.52,51.76,54.3,495989,0
+GDOT.US,D,20200818,000000,54.45,54.72,53.04,53.18,363165,0
+GDOT.US,D,20200819,000000,53.04,53.28,51.91,52.12,290155,0
+GDOT.US,D,20200820,000000,51.38,52.67,51.38,52.17,263392,0
+GDOT.US,D,20200821,000000,51.85,53.49,51.85,52.97,346307,0
+GDOT.US,D,20200824,000000,53.65,53.8969,53.065,53.74,354680,0
+GDOT.US,D,20200825,000000,53.75,53.89,53.29,53.53,278569,0
+GDOT.US,D,20200826,000000,53.54,53.87,52.04,52.53,393939,0
+GDOT.US,D,20200827,000000,53,53.94,52.61,53.7,375289,0
+GDOT.US,D,20200828,000000,54.14,54.43,53.64,53.74,348755,0
+GDOT.US,D,20200831,000000,54.08,54.08,52.06,52.06,590421,0
+GDOT.US,D,20200901,000000,52.04,55.7,51.59,55.02,751075,0
+GDOT.US,D,20200902,000000,55.03,55.53,53.8,54.96,388288,0
+GDOT.US,D,20200903,000000,54.56,54.56,50.921,52.33,435632,0
+GDOT.US,D,20200904,000000,53,53.21,49.24,50.69,372064,0
+GDOT.US,D,20200908,000000,49.44,50.61,48.5,48.94,517047,0
+GDOT.US,D,20200909,000000,49.7,50.94,49.36,50.51,314243,0
+GDOT.US,D,20200910,000000,50.57,51.65,49.21,49.43,312186,0
+GDOT.US,D,20200911,000000,50.12,50.49,49.06,49.56,330497,0
+GDOT.US,D,20200914,000000,50.13,51.015,49.52,50.45,340096,0
+GDOT.US,D,20200915,000000,51.35,51.37,49.56,49.74,348105,0
+GDOT.US,D,20200916,000000,49.92,50.6,47.63,48.11,646045,0
+GDOT.US,D,20200917,000000,47.33,49.54,46.8042,49.21,423360,0
+GDOT.US,D,20200918,000000,49.68,50.22,48.24,48.79,1149825,0
+GDOT.US,D,20200921,000000,47.38,48.48,46.89,48.48,616146,0
+GDOT.US,D,20200922,000000,49.06,49.64,48.15,49.58,456193,0
+GDOT.US,D,20200923,000000,49.28,50.45,48.13,48.38,306949,0
+GDOT.US,D,20200924,000000,48.23,49.76,47.5,48.4,317743,0
+GDOT.US,D,20200925,000000,48.36,49.8,48.2,49.42,316804,0
+GDOT.US,D,20200928,000000,49.99,50.98,49.61,49.99,428683,0
+GDOT.US,D,20200929,000000,49.9,50.7274,49.37,49.98,273947,0
+GDOT.US,D,20200930,000000,49.47,51.046,49.4,50.61,449508,0
+GDOT.US,D,20201001,000000,51.44,52.41,51.11,52.33,465572,0
+GDOT.US,D,20201002,000000,51.1,59.86,50.8819,59.3,1678704,0
+GDOT.US,D,20201005,000000,60.01,63.57,59.34,61.51,1092377,0
+GDOT.US,D,20201006,000000,61.83,63.66,60.01,60.71,610925,0
+GDOT.US,D,20201007,000000,61.56,62.77,60.93,61.5,467620,0
+GDOT.US,D,20201008,000000,63.07,64.73,62.03,63.88,618825,0
+GDOT.US,D,20201009,000000,64.13,64.33,62.6,63.34,472543,0
+GDOT.US,D,20201012,000000,63.51,64.11,62.08,63.42,419509,0
+GDOT.US,D,20201013,000000,63,64.97,62.49,64.6,346200,0
+GDOT.US,D,20201014,000000,64.6,64.7,62.41,62.49,379304,0
+GDOT.US,D,20201015,000000,61.51,62.3,60.63,62.17,407129,0
+GDOT.US,D,20201016,000000,62.15,62.6452,60.79,61.05,288628,0
+GDOT.US,D,20201019,000000,61.13,62,59.375,59.8,318090,0
+GDOT.US,D,20201020,000000,60.23,61.42,59.7466,60.41,503695,0
+GDOT.US,D,20201021,000000,60.97,61.285,58.69,58.97,429529,0
+GDOT.US,D,20201022,000000,59.31,59.85,58.59,58.68,290910,0
+GDOT.US,D,20201023,000000,58.84,59.82,57.88,59.78,302166,0
+GDOT.US,D,20201026,000000,59.88,59.88,56.65,57.75,272883,0
+GDOT.US,D,20201027,000000,58.07,58.3,57.07,57.33,351375,0
+GDOT.US,D,20201028,000000,55.78,56.0047,54.76,55.5,315707,0
+GDOT.US,D,20201029,000000,55.51,56.56,54.72,56.08,324808,0
+GDOT.US,D,20201030,000000,55.66,55.7725,51.825,53.32,677179,0
+GDOT.US,D,20201102,000000,53.87,55.45,52.535,52.78,495264,0
+GDOT.US,D,20201103,000000,53.87,57.8,52.87,55.84,1023857,0
+GDOT.US,D,20201104,000000,55.18,56.6099,52.91,55,718380,0
+GDOT.US,D,20201105,000000,56.67,58.435,53.07,54.1,571407,0
+GDOT.US,D,20201106,000000,54.53,56.2,54.43,55.53,461014,0
+GDOT.US,D,20201109,000000,59.64,59.64,54.21,54.37,571832,0
+GDOT.US,D,20201110,000000,54.73,55.69,53.66,54.63,428877,0
+GDOT.US,D,20201111,000000,55.01,55.93,54.1,55.76,342788,0
+GDOT.US,D,20201112,000000,55.34,56.45,54.8,55.32,410385,0
+GDOT.US,D,20201113,000000,55.46,55.755,53.87,54.13,405024,0
+GDOT.US,D,20201116,000000,54.34,55.42,53.19,53.78,268535,0
+GDOT.US,D,20201117,000000,53.46,53.66,52.18,52.81,421459,0
+GDOT.US,D,20201118,000000,52.92,53.81,52.19,52.19,286572,0
+GDOT.US,D,20201119,000000,52.2,54.735,51.45,54.46,487828,0
+GDOT.US,D,20201120,000000,54.24,57.93,54.04,56.87,775287,0
+GDOT.US,D,20201123,000000,57.39,58.385,56.02,57.26,786109,0
+GDOT.US,D,20201124,000000,58,58.09,55.52,55.67,672580,0
+GDOT.US,D,20201125,000000,55.93,57.44,55.75,56.96,305742,0
+GDOT.US,D,20201127,000000,57.24,57.78,55.55,56.02,166500,0
+GDOT.US,D,20201130,000000,55.87,56.0899,53.11,53.56,480622,0
+GDOT.US,D,20201201,000000,54,54.25,52.0007,53.79,676422,0
+GDOT.US,D,20201202,000000,53.2,53.79,50.94,52.29,749854,0
+GDOT.US,D,20201203,000000,52.48,54.16,52.02,53.77,611972,0
+GDOT.US,D,20201204,000000,53.87,55.51,53.085,55.28,414055,0
+GDOT.US,D,20201207,000000,55.21,55.85,54.45,55.73,241233,0
+GDOT.US,D,20201208,000000,55.61,57.85,55.445,56.81,422842,0
+GDOT.US,D,20201209,000000,57.4,59,57.1277,57.79,884181,0
+GDOT.US,D,20201210,000000,57.63,58.62,57.16,58.28,401722,0
+GDOT.US,D,20201211,000000,58.12,58.296,55.46,56.18,419562,0
+GDOT.US,D,20201214,000000,57.06,57.31,53.7,53.77,568401,0
+GDOT.US,D,20201215,000000,54.09,56.3499,54.07,56.16,398524,0
+GDOT.US,D,20201216,000000,56.5,56.892,55.53,56.66,403140,0
+GDOT.US,D,20201217,000000,57,57.5,55.94,56.85,557676,0
+GDOT.US,D,20201218,000000,57.18,59.85,55.51,56.15,2581507,0
+GDOT.US,D,20201221,000000,55.1,57.31,54.2,57.15,505608,0
+GDOT.US,D,20201222,000000,57.16,59.2573,57.16,57.99,550887,0
+GDOT.US,D,20201223,000000,58.17,58.17,55.88,56.15,654614,0
+GDOT.US,D,20201224,000000,56.03,56.6029,55.3,56.05,301967,0
+GDOT.US,D,20201228,000000,56.27,56.665,54.26,54.71,396822,0
+GDOT.US,D,20201229,000000,54.71,55.5,52.6,53.19,371602,0
+GDOT.US,D,20201230,000000,53.5,54.23,53.18,53.47,297721,0
+GDOT.US,D,20201231,000000,53.25,55.92,52.71,55.8,760992,0
+GDOT.US,D,20210104,000000,56.62,57.44,54.66,55.9,1025004,0
+GDOT.US,D,20210105,000000,55.5,56.73,55.265,55.49,515560,0
+GDOT.US,D,20210106,000000,56.19,61.17,55.8,59.66,1310668,0
+GDOT.US,D,20210107,000000,60,61.85,58.95,60.27,654812,0
+GDOT.US,D,20210108,000000,60.84,61.56,58.9701,59.61,549043,0
+GDOT.US,D,20210111,000000,58.66,59.64,57.86,59.22,340612,0
+GDOT.US,D,20210112,000000,58.39,58.7,56.8,58.4,597359,0
+GDOT.US,D,20210113,000000,58.19,58.7829,56.6,56.68,440243,0
+GDOT.US,D,20210114,000000,55.65,56.89,54.15,54.87,1200848,0
+GDOT.US,D,20210115,000000,54.22,54.86,53.53,54.02,662820,0
+GDOT.US,D,20210119,000000,55.37,57.84,54.84,57.1,752616,0
+GDOT.US,D,20210120,000000,57.32,58,56.34,57.2,603560,0
+GDOT.US,D,20210121,000000,57.42,57.505,56,56.53,436376,0
+GDOT.US,D,20210122,000000,56.53,56.53,54.04,54.48,659386,0
+GDOT.US,D,20210125,000000,54.5,54.97,51.66,52.3,1103282,0
+GDOT.US,D,20210126,000000,52.46,52.88,50.8707,51.16,865156,0
+GDOT.US,D,20210127,000000,50.01,52.14,48.0578,51.77,1010418,0
+GDOT.US,D,20210128,000000,51.99,52.08,51.11,51.71,573263,0
+GDOT.US,D,20210129,000000,51.49,51.65,49.62,50.23,543342,0
+GDOT.US,D,20210201,000000,51.12,52.81,50.34,52.45,430568,0
+GDOT.US,D,20210202,000000,53.43,55.41,52.67,55.25,439053,0
+GDOT.US,D,20210203,000000,55.09,55.53,54.09,54.35,400300,0
+GDOT.US,D,20210204,000000,55.09,56.18,54.88,55.16,532695,0
+GDOT.US,D,20210205,000000,55.88,55.94,53.2,53.94,305403,0
+GDOT.US,D,20210208,000000,54.15,55.35,54.15,55.22,296508,0
+GDOT.US,D,20210209,000000,55.53,56.47,54.8115,54.91,491250,0
+GDOT.US,D,20210210,000000,54.84,55.61,53.06,53.25,565221,0
+GDOT.US,D,20210211,000000,53.83,55.12,53.5501,54.5,353852,0
+GDOT.US,D,20210212,000000,54.53,54.53,53.4674,54.42,232620,0
+GDOT.US,D,20210216,000000,54.51,55.67,54.3,54.81,287160,0
+GDOT.US,D,20210217,000000,54.23,54.8,52.65,53.01,234911,0
+GDOT.US,D,20210218,000000,52.7,53.14,51.34,52.65,429520,0
+GDOT.US,D,20210219,000000,53.04,53.15,52.21,52.34,331165,0
+GDOT.US,D,20210222,000000,52.25,53.61,51.74,52.63,709197,0
+GDOT.US,D,20210223,000000,49.5,50.3,46.03,49.8,1699910,0
+GDOT.US,D,20210224,000000,49.57,52.215,49.2725,51.46,991168,0
+GDOT.US,D,20210225,000000,50.89,51.31,47.54,47.58,900620,0
+GDOT.US,D,20210226,000000,47.89,48.33,45.95,47.26,785256,0
+GDOT.US,D,20210301,000000,48.33,49.455,48.33,48.93,576694,0
+GDOT.US,D,20210302,000000,48.72,49.05,47.56,47.6,335690,0
+GDOT.US,D,20210303,000000,47.5,48.035,46.44,46.46,483764,0
+GDOT.US,D,20210304,000000,45.85,47.135,44.18,45.78,780168,0
+GDOT.US,D,20210305,000000,46.58,47.15,43.93,46.66,648247,0
+GDOT.US,D,20210308,000000,46.89,49.16,46.89,47.43,594278,0
+GDOT.US,D,20210309,000000,48.55,50.565,48.41,49.79,903936,0
+GDOT.US,D,20210310,000000,50.13,50.8,49.6,50.19,396653,0
+GDOT.US,D,20210311,000000,50.75,52.08,50.74,51.71,564232,0
+GDOT.US,D,20210312,000000,51.4,52.915,50.905,51.61,438477,0
+GDOT.US,D,20210315,000000,51.38,52.6,50.97,51.9,435486,0
+GDOT.US,D,20210316,000000,51.94,52.105,49.81,50.47,363251,0
+GDOT.US,D,20210317,000000,50.14,51.22,49.8443,51.1,470402,0
+GDOT.US,D,20210318,000000,50.63,51.27,49.67,50.05,392335,0
+GDOT.US,D,20210319,000000,49.91,50.63,49.31,49.84,804275,0
+GDOT.US,D,20210322,000000,49.54,49.8,48.61,49.1,464163,0
+GDOT.US,D,20210323,000000,48.9,50,48.9,49.62,476629,0
+GDOT.US,D,20210324,000000,49.82,50.9,47.27,47.34,625811,0
+GDOT.US,D,20210325,000000,46.82,47.61,45.24,46.58,520915,0
+GDOT.US,D,20210326,000000,46.63,47.23,45.74,47,365802,0
+GDOT.US,D,20210329,000000,46.45,47.03,45.3,45.92,377072,0
+GDOT.US,D,20210330,000000,45.78,46.4,44.8,45.86,541265,0
+GDOT.US,D,20210331,000000,46.24,46.58,45.4,45.79,825207,0
+GDOT.US,D,20210401,000000,46.3,47.39,46.11,46.99,487407,0
+GDOT.US,D,20210405,000000,47.74,48.28,46.63,48.21,389151,0
+GDOT.US,D,20210406,000000,48.08,48.2,47.46,47.49,244852,0
+GDOT.US,D,20210407,000000,47.69,47.92,46.89,47.02,231560,0
+GDOT.US,D,20210408,000000,47.3,47.35,46.09,46.18,449357,0
+GDOT.US,D,20210409,000000,45.99,47.03,45.74,46.81,314975,0
+GDOT.US,D,20210412,000000,47.11,47.12,45.95,46.15,323183,0
+GDOT.US,D,20210413,000000,45.9,46.09,45.12,45.87,258420,0
+GDOT.US,D,20210414,000000,45.98,46.61,45.32,45.44,215730,0
+GDOT.US,D,20210415,000000,45.82,46.3,45.2,46.13,258294,0
+GDOT.US,D,20210416,000000,46.62,46.96,45.63,46.76,454696,0
+GDOT.US,D,20210419,000000,46.53,46.9145,44.58,44.7,353695,0
+GDOT.US,D,20210420,000000,44.43,44.71,43.36,43.97,380867,0
+GDOT.US,D,20210421,000000,43.67,44.79,43.25,44.55,1007722,0
+GDOT.US,D,20210422,000000,44.77,45.03,44.09,44.09,438851,0
+GDOT.US,D,20210423,000000,43.95,44.91,43.69,44.43,485169,0
+GDOT.US,D,20210426,000000,44.93,45.605,44.81,44.89,540432,0
+GDOT.US,D,20210427,000000,45.13,45.33,44.405,45.11,390170,0
+GDOT.US,D,20210428,000000,44.96,45.355,44.72,45.11,366781,0
+GDOT.US,D,20210429,000000,45.43,48.56,45.25,46.83,1285326,0
+GDOT.US,D,20210430,000000,46.06,46.73,45.69,45.76,680774,0
+GDOT.US,D,20210503,000000,46.08,47.37,45.735,45.78,714632,0
+GDOT.US,D,20210504,000000,45.15,45.38,44.07,44.92,569274,0
+GDOT.US,D,20210505,000000,45.1,45.75,44.86,45.29,493562,0
+GDOT.US,D,20210506,000000,45.12,46.05,42.56,44.51,960905,0
+GDOT.US,D,20210507,000000,44.48,45.66,44.33,44.79,846849,0
+GDOT.US,D,20210510,000000,44.89,44.89,42.57,42.72,486364,0
+GDOT.US,D,20210511,000000,41.63,42.51,41.405,42.02,626884,0
+GDOT.US,D,20210512,000000,41.56,42.07,40.1,40.33,892354,0
+GDOT.US,D,20210513,000000,40.68,41.68,39.55,39.8,581960,0
+GDOT.US,D,20210514,000000,40.51,41.34,40.32,40.71,534777,0
+GDOT.US,D,20210517,000000,40.11,40.63,39.42,40.45,371884,0
+GDOT.US,D,20210518,000000,40.49,40.75,39.64,39.68,829797,0
+GDOT.US,D,20210519,000000,39.15,40.81,38.95,40.8,695348,0
+GDOT.US,D,20210520,000000,40.8,41.34,40.01,41.3,470162,0
+GDOT.US,D,20210521,000000,41.65,41.83,40.32,40.5,426643,0
+GDOT.US,D,20210524,000000,40.64,40.96,40.05,40.13,287984,0
+GDOT.US,D,20210525,000000,40.25,40.6,39.57,39.64,519507,0
+GDOT.US,D,20210526,000000,39.8,40.17,39.6585,40.07,379198,0
+GDOT.US,D,20210527,000000,40.33,40.48,40.1,40.23,339171,0
+GDOT.US,D,20210528,000000,40.25,40.71,40.13,40.59,307448,0
+GDOT.US,D,20210601,000000,40.86,40.92,39.88,40.01,400474,0
+GDOT.US,D,20210602,000000,40.09,41.06,40.02,41.04,477875,0
+GDOT.US,D,20210603,000000,40.93,41.66,40.45,41.31,315898,0
+GDOT.US,D,20210604,000000,41.31,41.89,41.17,41.54,360333,0
+GDOT.US,D,20210607,000000,41.48,41.69,41.25,41.65,361202,0
+GDOT.US,D,20210608,000000,41.99,44.06,41.96,43.76,607973,0
+GDOT.US,D,20210609,000000,43.92,44.28,43.375,44.11,621581,0
+GDOT.US,D,20210610,000000,44.58,44.74,44.1,44.44,559453,0
+GDOT.US,D,20210611,000000,44.54,45.77,44.06,45.73,511732,0
+GDOT.US,D,20210614,000000,45.65,47.3,45.19,47.12,967498,0
+GDOT.US,D,20210615,000000,47.07,48.76,47.07,48.64,782103,0
+GDOT.US,D,20210616,000000,48.84,49.07,48.26,48.67,586381,0
+GDOT.US,D,20210617,000000,48.7,49.56,48.05,49.49,487875,0
+GDOT.US,D,20210618,000000,49.19,50.1,49.15,49.2,741295,0
+GDOT.US,D,20210621,000000,49.31,49.79,47.65,49.17,455746,0
+GDOT.US,D,20210622,000000,48.96,49.64,48.11,49.39,313012,0
+GDOT.US,D,20210623,000000,49.45,49.85,48.6,48.61,611851,0
+GDOT.US,D,20210624,000000,48.8,50.53,48.3,49.01,682715,0
+GDOT.US,D,20210625,000000,49.28,49.5,48.13,48.24,517087,0
+GDOT.US,D,20210628,000000,48.19,48.26,46.79,47,367819,0
+GDOT.US,D,20210629,000000,47.07,47.48,46.4,46.9,428269,0
+GDOT.US,D,20210630,000000,46.57,46.93,46.5,46.85,355981,0
+GDOT.US,D,20210701,000000,46.99,47.6,46.79,47.58,263191,0
+GDOT.US,D,20210702,000000,47.74,48.3,47.18,47.21,266793,0
+GDOT.US,D,20210706,000000,47.44,47.44,45.81,46.26,288726,0
+GDOT.US,D,20210707,000000,46.19,46.75,45.39,46.08,290211,0
+GDOT.US,D,20210708,000000,45.25,46.44,44.96,46.12,289240,0
+GDOT.US,D,20210709,000000,46.42,47.105,46.16,46.9,324521,0
+GDOT.US,D,20210712,000000,46.86,46.9,45.93,46.44,352552,0
+GDOT.US,D,20210713,000000,46.23,46.27,45.59,45.73,367522,0
+GDOT.US,D,20210714,000000,46.05,46.05,45.25,45.59,250493,0
+GDOT.US,D,20210715,000000,45.45,46.11,45.15,45.79,169757,0
+GDOT.US,D,20210716,000000,46.35,46.62,45.89,46.23,239601,0
+GDOT.US,D,20210719,000000,45.39,45.755,44.58,45.1,350898,0
+GDOT.US,D,20210720,000000,45.23,46.43,45.07,45.83,358901,0
+GDOT.US,D,20210721,000000,46.05,46.56,45.89,46.22,186896,0
+GDOT.US,D,20210722,000000,46.21,46.21,45.335,45.62,220966,0
+GDOT.US,D,20210723,000000,45.65,46.37,45.55,45.89,269550,0
+GDOT.US,D,20210726,000000,45.99,46.48,45.9,46.11,156345,0
+GDOT.US,D,20210727,000000,45.67,46.18,45.185,46.16,199817,0
+GDOT.US,D,20210728,000000,46.39,46.73,46.15,46.24,185367,0
+GDOT.US,D,20210729,000000,46.47,47.805,46.03,46.59,265719,0
+GDOT.US,D,20210730,000000,46.67,47.09,45.88,46.07,234825,0
+GDOT.US,D,20210802,000000,46.17,46.64,45.22,45.64,323559,0
+GDOT.US,D,20210803,000000,45.9,45.9,43.09,44.84,571820,0
+GDOT.US,D,20210804,000000,48.06,48.39,44.61,45.52,766530,0
+GDOT.US,D,20210805,000000,45.82,47.08,45.81,46.85,357324,0
+GDOT.US,D,20210806,000000,47.04,48.55,47.04,47.82,391552,0
+GDOT.US,D,20210809,000000,47.77,47.99,46.06,46.24,239056,0
+GDOT.US,D,20210810,000000,46.28,46.59,45.7,46.42,264935,0
+GDOT.US,D,20210811,000000,46.39,46.39,45.39,46.15,269580,0
+GDOT.US,D,20210812,000000,46.15,46.74,45.79,46.13,188594,0
+GDOT.US,D,20210813,000000,46.06,46.35,45.72,46.19,179217,0
+GDOT.US,D,20210816,000000,45.77,46.04,44.9,45.6,148735,0
+GDOT.US,D,20210817,000000,45.18,46.3,44.91,46.22,255344,0
+GDOT.US,D,20210818,000000,46.24,47.01,45.89,46.08,309109,0
+GDOT.US,D,20210819,000000,45.44,46.56,45.395,46.44,314192,0
+GDOT.US,D,20210820,000000,46.74,47.82,46.575,47.65,265136,0
+GDOT.US,D,20210823,000000,47.87,48.92,47.83,48.55,257377,0
+GDOT.US,D,20210824,000000,48.73,48.92,48.06,48.68,257000,0
+GDOT.US,D,20210825,000000,48.54,49.19,48.52,48.52,243147,0
+GDOT.US,D,20210826,000000,48.42,49.07,47.13,49.06,411848,0
+GDOT.US,D,20210827,000000,49.15,50.69,49.15,50.64,429997,0
+GDOT.US,D,20210830,000000,50.95,52.06,50.825,51.99,467853,0
+GDOT.US,D,20210831,000000,52,52.39,51.15,52.24,480560,0
+GDOT.US,D,20210901,000000,52.5,53.26,52.13,53.03,290602,0
+GDOT.US,D,20210902,000000,53.36,54.88,53.165,54.24,453169,0
+GDOT.US,D,20210903,000000,54.23,54.9,53.835,54.8,262341,0
+GDOT.US,D,20210907,000000,54.75,54.9,53.4996,53.69,460472,0
+GDOT.US,D,20210908,000000,53.35,53.35,51.52,51.8,381160,0
+GDOT.US,D,20210909,000000,51.67,51.71,50.88,51.06,264069,0
+GDOT.US,D,20210910,000000,51.05,51.2273,50.1,50.38,328540,0
+GDOT.US,D,20210913,000000,50.57,50.57,49.12,50.08,244301,0
+GDOT.US,D,20210914,000000,50.3,50.45,48.36,48.83,343666,0
+GDOT.US,D,20210915,000000,48.6,50.17,48.54,49.83,297152,0
+GDOT.US,D,20210916,000000,49.74,50.22,48.915,49.7,213362,0
+GDOT.US,D,20210917,000000,49.97,50,48.88,49.74,752849,0
+GDOT.US,D,20210920,000000,48.62,49.55,48.38,49.43,271054,0
+GDOT.US,D,20210921,000000,49.77,49.77,48.43,48.59,219347,0
+GDOT.US,D,20210922,000000,49.14,49.42,48.34,49.13,273802,0
+GDOT.US,D,20210923,000000,49.68,50.6,49.26,50.31,174559,0
+GDOT.US,D,20210924,000000,50.12,50.69,49.47,50.4,162178,0
+GDOT.US,D,20210927,000000,50.64,51.11,50.1301,50.66,185042,0
+GDOT.US,D,20210928,000000,50.47,50.73,49.41,49.61,207324,0
+GDOT.US,D,20210929,000000,49.86,50.45,49.38,49.98,289113,0
+GDOT.US,D,20210930,000000,49.99,50.85,49.57,50.33,215538,0
+GDOT.US,D,20211001,000000,50.75,52.13,49.9,51.9,505628,0
+GDOT.US,D,20211004,000000,51.58,51.88,50.94,51.22,288872,0
+GDOT.US,D,20211005,000000,50.41,50.5,47.29,47.3,498032,0
+GDOT.US,D,20211006,000000,46.5,47.17,45.99,46.64,301959,0
+GDOT.US,D,20211007,000000,47,48.35,46.785,48.04,265954,0
+GDOT.US,D,20211008,000000,47.86,48.19,47.38,47.54,194996,0
+GDOT.US,D,20211011,000000,47.29,47.52,43.97,43.99,410137,0
+GDOT.US,D,20211012,000000,44.27,45.42,44.23,44.93,258579,0
+GDOT.US,D,20211013,000000,45.05,45.115,44.1,44.67,256120,0
+GDOT.US,D,20211014,000000,45.16,45.67,44.96,45.13,166039,0
+GDOT.US,D,20211015,000000,45.97,46.07,45.15,45.23,267590,0
+GDOT.US,D,20211018,000000,44.72,45.04,43.51,43.57,262306,0
+GDOT.US,D,20211019,000000,43.82,44.3355,43.15,44.24,276555,0
+GDOT.US,D,20211020,000000,44.18,45.06,43.61,44.72,148033,0
+GDOT.US,D,20211021,000000,44.69,45.03,43.5,43.75,223487,0
+GDOT.US,D,20211022,000000,43.59,44.69,43.55,44.3,166131,0
+GDOT.US,D,20211025,000000,44.24,44.54,43.79,44.31,135291,0
+GDOT.US,D,20211026,000000,44.65,44.72,43.89,44.23,255500,0
+GDOT.US,D,20211027,000000,43.85,43.85,42.41,43.15,344550,0
+GDOT.US,D,20211028,000000,43.37,44.1,42.93,43.26,250751,0
+GDOT.US,D,20211029,000000,43.43,43.6912,41.88,42.36,347130,0
+GDOT.US,D,20211101,000000,42.5,43.56,42.04,43.51,410785,0
+GDOT.US,D,20211102,000000,43.5,43.65,41.99,42.35,343207,0
+GDOT.US,D,20211103,000000,42.55,43.93,42.365,43.68,526419,0
+GDOT.US,D,20211104,000000,44.05,46.27,43.92,44.55,516102,0
+GDOT.US,D,20211105,000000,45.52,45.85,43.17,44.04,811753,0
+GDOT.US,D,20211108,000000,43.92,43.92,42.55,43.44,419539,0
+GDOT.US,D,20211109,000000,43.53,44.64,43.4683,44,361076,0
+GDOT.US,D,20211110,000000,43.96,45.4298,43.705,44.75,284864,0
+GDOT.US,D,20211111,000000,44.65,44.85,43.435,43.89,178909,0
+GDOT.US,D,20211112,000000,44.3,44.3099,43.26,43.44,214253,0
+GDOT.US,D,20211115,000000,43.73,44.5,43.61,43.95,326817,0
+GDOT.US,D,20211116,000000,43.95,44.33,43.38,44.01,277255,0
+GDOT.US,D,20211117,000000,43.74,43.8699,42.06,42.75,269471,0
+GDOT.US,D,20211118,000000,42.81,42.81,41.6,41.75,256574,0
+GDOT.US,D,20211119,000000,41.3,41.77,39.81,39.94,445927,0
+GDOT.US,D,20211122,000000,39.95,40.61,39.04,39.24,297281,0
+GDOT.US,D,20211123,000000,39.2,40.09,39.2,39.61,997834,0
+GDOT.US,D,20211124,000000,39.17,40.1441,39.17,39.67,243365,0
+GDOT.US,D,20211126,000000,38.33,38.67,37.905,38.5,208425,0
+GDOT.US,D,20211129,000000,38.69,39.02,36.76,37.05,361107,0
+GDOT.US,D,20211130,000000,36.68,37.09,35.84,35.9,670370,0
+GDOT.US,D,20211201,000000,36.67,36.81,34.36,34.38,541069,0
+GDOT.US,D,20211202,000000,34.36,34.92,33.68,34.74,662679,0
+GDOT.US,D,20211203,000000,35.02,35.275,33.57,34.46,429268,0
+GDOT.US,D,20211206,000000,34.9,36.29,34.5,35.62,545820,0
+GDOT.US,D,20211207,000000,36.52,37.33,36.22,36.25,546717,0
+GDOT.US,D,20211208,000000,36.16,37.34,35.99,36.84,694238,0
+GDOT.US,D,20211209,000000,36.71,37.06,36.22,36.34,301030,0
+GDOT.US,D,20211210,000000,36.44,36.85,35.39,35.48,311370,0
+GDOT.US,D,20211213,000000,35.02,35.56,34.29,34.82,332594,0
+GDOT.US,D,20211214,000000,34.66,35.79,34.575,35.17,606300,0
+GDOT.US,D,20211215,000000,35.24,35.88,34.835,35.37,1054516,0
+GDOT.US,D,20211216,000000,35.82,35.97,34.88,35.21,720882,0
+GDOT.US,D,20211217,000000,35.19,36.24,35.01,35.55,2869152,0
+GDOT.US,D,20211220,000000,34.74,34.9,33.255,34.2,559793,0
+GDOT.US,D,20211221,000000,34.45,35.71,34.31,35.2,394167,0
+GDOT.US,D,20211222,000000,35.21,35.62,35.02,35.4,674676,0
+GDOT.US,D,20211223,000000,35.39,36.24,35.39,35.81,432723,0
+GDOT.US,D,20211227,000000,35.77,36.28,35.535,35.79,353728,0
+GDOT.US,D,20211228,000000,35.57,36.14,35.14,35.46,580509,0
+GDOT.US,D,20211229,000000,35.7,36.01,35.47,35.62,437775,0
+GDOT.US,D,20211230,000000,35.61,36.14,35.61,35.89,533094,0
+GDOT.US,D,20211231,000000,35.81,36.7,35.81,36.24,277378,0
+GDOT.US,D,20220103,000000,36.32,37.08,36.19,37.08,399866,0
+GDOT.US,D,20220104,000000,37.34,37.77,36.9,37.47,430131,0
+GDOT.US,D,20220105,000000,37.5,38.14,36.31,36.46,318764,0
+GDOT.US,D,20220106,000000,36.49,36.95,35.63,35.91,270649,0
+GDOT.US,D,20220107,000000,35.66,36.28,35.65,36.03,271615,0
+GDOT.US,D,20220110,000000,35.83,36.06,34.215,35.08,421604,0
+GDOT.US,D,20220111,000000,34.94,35.68,34.05,35.33,296820,0
+GDOT.US,D,20220112,000000,35.75,36.05,35.04,35.06,334204,0
+GDOT.US,D,20220113,000000,35.06,35.915,34.98,35.1,167196,0
+GDOT.US,D,20220114,000000,34.6,35.08,34.04,34.63,230210,0
+GDOT.US,D,20220118,000000,34.06,34.349,33.5,33.54,431413,0
+GDOT.US,D,20220119,000000,33.51,33.81,32.83,33.09,565650,0
+GDOT.US,D,20220120,000000,32.87,34.275,32.87,33.21,419100,0
+GDOT.US,D,20220121,000000,33,33.82,32.68,33.01,592266,0
+GDOT.US,D,20220124,000000,32.37,32.98,31.39,32.89,662567,0
+GDOT.US,D,20220125,000000,31.96,32.82,31.63,32.17,278414,0
+GDOT.US,D,20220126,000000,32.59,32.59,30.15,30.35,720202,0
+GDOT.US,D,20220127,000000,30.52,30.83,29.05,29.28,482531,0
+GDOT.US,D,20220128,000000,29.16,30.2,28.89,30.18,396542,0
+GDOT.US,D,20220131,000000,29.98,31.71,29.98,31.71,457958,0
+GDOT.US,D,20220201,000000,31.69,32.52,31.16,32.41,465143,0
+GDOT.US,D,20220202,000000,32.37,32.66,30.08,30.94,840797,0
+GDOT.US,D,20220203,000000,30.56,31.34,29.815,29.95,633275,0
+GDOT.US,D,20220204,000000,29.69,30.53,29.45,30.34,340192,0
+GDOT.US,D,20220207,000000,30.34,31.1,30.11,30.5,354868,0
+GDOT.US,D,20220208,000000,30.44,30.91,30.2,30.82,311652,0
+GDOT.US,D,20220209,000000,31.25,31.335,30.37,30.81,342867,0
+GDOT.US,D,20220210,000000,30.75,34.33,30.75,32.43,1745053,0
+GDOT.US,D,20220211,000000,32.48,32.97,31.8,32.27,448273,0
+GDOT.US,D,20220214,000000,32.24,33.1,31.985,32.23,436317,0
+GDOT.US,D,20220215,000000,32.67,33.775,32.67,33.62,477865,0
+GDOT.US,D,20220216,000000,33.44,34.2,33.01,33.8,498924,0
+GDOT.US,D,20220217,000000,33.33,33.75,31.94,32.32,530821,0
+GDOT.US,D,20220218,000000,31.99,32.88,31.89,32.45,344464,0
+GDOT.US,D,20220222,000000,32.43,32.51,31.21,31.51,396680,0
+GDOT.US,D,20220223,000000,31.9,32,29.71,29.81,406850,0
+GDOT.US,D,20220224,000000,28.82,29.8811,27.95,29.75,1030622,0
+GDOT.US,D,20220225,000000,26.14,28.57,25.92,26.79,2872181,0
+GDOT.US,D,20220228,000000,26.46,28.89,25.807,28.65,1414300,0
+GDOT.US,D,20220301,000000,28.68,29.21,27.28,27.47,945890,0
+GDOT.US,D,20220302,000000,27.43,27.954,26.67,26.98,737944,0
+GDOT.US,D,20220303,000000,27.25,27.305,25.66,25.83,1091458,0
+GDOT.US,D,20220304,000000,25.7,26,24.37,24.8,899995,0
+GDOT.US,D,20220307,000000,24.72,24.98,23.405,23.43,756918,0
+GDOT.US,D,20220308,000000,23.25,24.99,23.09,24.22,981523,0
+GDOT.US,D,20220309,000000,24.82,26.16,24.82,25.59,896072,0
+GDOT.US,D,20220310,000000,25.15,26.38,24.88,26.35,478060,0
+GDOT.US,D,20220311,000000,26.7,26.7,24.96,25.08,338149,0
+GDOT.US,D,20220314,000000,25,25.91,24.88,25.21,439084,0
+GDOT.US,D,20220315,000000,25.49,27.095,25.49,25.98,580511,0
+GDOT.US,D,20220316,000000,26.28,27.51,26.28,27.41,434057,0
+GDOT.US,D,20220317,000000,27.06,27.79,26.96,27.78,341861,0
+GDOT.US,D,20220318,000000,27.18,28.56,26.84,28.5,718678,0
+GDOT.US,D,20220321,000000,28.17,28.375,27.19,27.39,381355,0
+GDOT.US,D,20220322,000000,27.56,28.56,27.56,28.11,335335,0
+GDOT.US,D,20220323,000000,27.72,27.96,27.04,27.26,309676,0
+GDOT.US,D,20220324,000000,27.38,27.78,26.96,27.67,426213,0
+GDOT.US,D,20220325,000000,27.68,27.99,27.06,27.74,616788,0
+GDOT.US,D,20220328,000000,27.81,28.22,27.045,27.71,479518,0
+GDOT.US,D,20220329,000000,28.41,29.37,28.41,29.18,599821,0
+GDOT.US,D,20220330,000000,28.85,28.975,26.1,27.68,1503318,0
+GDOT.US,D,20220331,000000,27.6,28.25,27.42,27.48,387499,0
+GDOT.US,D,20220401,000000,27.76,28.32,27.595,27.82,511949,0
+GDOT.US,D,20220404,000000,27.99,28.6,27.8,28.24,315431,0
+GDOT.US,D,20220405,000000,28.25,28.65,27.52,27.72,855857,0
+GDOT.US,D,20220406,000000,27.5,27.5,26.67,27.07,1588178,0
+GDOT.US,D,20220407,000000,26.92,27.4,26.32,27.1,649682,0
+GDOT.US,D,20220408,000000,27.18,27.4,26.62,27.27,409127,0
+GDOT.US,D,20220411,000000,27.16,27.5,26.74,27.16,517903,0
+GDOT.US,D,20220412,000000,27.5,28.01,27.22,27.23,439176,0
+GDOT.US,D,20220413,000000,27.08,27.95,27.01,27.74,345676,0
+GDOT.US,D,20220414,000000,27.84,28.18,27.38,27.41,309104,0
+GDOT.US,D,20220418,000000,27.19,27.905,27.05,27.64,551908,0
+GDOT.US,D,20220419,000000,27.82,28.87,27.82,28.79,598011,0
+GDOT.US,D,20220420,000000,28.8,29.05,28.3,28.46,378765,0
+GDOT.US,D,20220421,000000,28.93,29.32,27.68,27.98,374120,0
+GDOT.US,D,20220422,000000,27.7,28.06,26.8,26.98,622903,0
+GDOT.US,D,20220425,000000,26.86,27.39,26.63,27.25,432552,0
+GDOT.US,D,20220426,000000,26.74,27.01,26.48,26.69,629354,0
+GDOT.US,D,20220427,000000,26.62,26.84,25.75,26.02,559016,0
+GDOT.US,D,20220428,000000,26.39,27.645,26.23,27.43,580830,0
+GDOT.US,D,20220429,000000,27.12,27.625,26.32,26.48,450663,0
+GDOT.US,D,20220502,000000,26.47,27.62,26.13,27.62,547196,0
+GDOT.US,D,20220503,000000,27.72,28.09,26.94,27.1,413099,0
+GDOT.US,D,20220504,000000,27.17,28.665,26.77,28.52,566431,0
+GDOT.US,D,20220505,000000,27.9,28.33,26.675,27.19,730430,0
+GDOT.US,D,20220506,000000,28.37,28.72,25.05,26.33,1009385,0
+GDOT.US,D,20220509,000000,25.85,26.05,24.61,25.09,693727,0
+GDOT.US,D,20220510,000000,25.59,25.815,24.26,24.53,390273,0
+GDOT.US,D,20220511,000000,24.49,25.69,24.26,24.79,534929,0
+GDOT.US,D,20220512,000000,24.6,26.19,24.32,26.16,681153,0
+GDOT.US,D,20220513,000000,26.83,27.77,26.83,27.44,581089,0
+GDOT.US,D,20220516,000000,26.94,27.43,26.69,26.76,407107,0
+GDOT.US,D,20220517,000000,27.28,28.43,27.28,28.22,521900,0
+GDOT.US,D,20220518,000000,27.73,29.49,27.564,28.75,732452,0
+GDOT.US,D,20220519,000000,28.23,30.2899,28.23,29.62,1155451,0
+GDOT.US,D,20220520,000000,29.89,29.89,27.65,28.07,547805,0
+GDOT.US,D,20220523,000000,28.48,29.31,27.94,28.96,517727,0
+GDOT.US,D,20220524,000000,28.4,28.51,27.17,27.5,337316,0
+GDOT.US,D,20220525,000000,27.38,29.21,27.38,28.8,317232,0
+GDOT.US,D,20220526,000000,28.99,30.255,28.99,29.24,343594,0
+GDOT.US,D,20220527,000000,29.35,30.26,29.35,29.8,287726,0
+GDOT.US,D,20220531,000000,29.62,29.86,28.67,28.84,415264,0
+GDOT.US,D,20220601,000000,28.89,29.07,28.06,28.19,395590,0
+GDOT.US,D,20220602,000000,27.94,28.8,27.8,28.77,379456,0
+GDOT.US,D,20220603,000000,28.5,28.61,27.95,28.35,325871,0
+GDOT.US,D,20220606,000000,28.62,28.66,27.89,28.36,328666,0
+GDOT.US,D,20220607,000000,27.91,29.05,27.89,29.01,266574,0
+GDOT.US,D,20220608,000000,28.79,29.19,28.501,29.16,314557,0
+GDOT.US,D,20220609,000000,28.97,28.97,28.03,28.05,460313,0
+GDOT.US,D,20220610,000000,27.5,28.28,26.91,27.07,311671,0
+GDOT.US,D,20220613,000000,26.05,26.36,25.17,25.36,447273,0
+GDOT.US,D,20220614,000000,25.39,25.68,24.29,24.76,616600,0
+GDOT.US,D,20220615,000000,25.16,25.16,23.76,24.47,914876,0
+GDOT.US,D,20220616,000000,23.9,24.01,22.27,22.55,791683,0
+GDOT.US,D,20220617,000000,22.72,23.41,22.47,23.15,1333011,0
+GDOT.US,D,20220621,000000,23.54,24.15,23.46,23.58,751145,0
+GDOT.US,D,20220622,000000,23.07,24.29,23.07,24.03,758940,0
+GDOT.US,D,20220623,000000,24.21,24.63,23.98,24.62,543691,0
+GDOT.US,D,20220624,000000,25.09,26.42,25.09,26.42,1379376,0
+GDOT.US,D,20220627,000000,26.52,26.91,25.68,26.68,469725,0
+GDOT.US,D,20220628,000000,26.93,27.16,26.04,26.12,416656,0
+GDOT.US,D,20220629,000000,26.06,26.06,25.26,25.56,304476,0
+GDOT.US,D,20220630,000000,25.15,25.61,24.6,25.11,380955,0
+GDOT.US,D,20220701,000000,25.05,25.96,24.9953,25.87,397721,0
+GDOT.US,D,20220705,000000,25.29,26.03,24.97,26.03,420353,0
+GDOT.US,D,20220706,000000,25.79,25.95,25.305,25.62,284014,0
+GDOT.US,D,20220707,000000,25.74,26.3,25.545,25.78,395583,0
+GDOT.US,D,20220708,000000,25.66,26.01,25.21,25.71,374954,0
+GDOT.US,D,20220711,000000,25.37,25.6,25.07,25.56,234121,0
+GDOT.US,D,20220712,000000,25.41,26.1,25.41,25.75,281107,0
+GDOT.US,D,20220713,000000,25.17,25.29,24.495,24.76,448097,0
+GDOT.US,D,20220714,000000,24.34,24.65,23.8,24.32,426480,0
+GDOT.US,D,20220715,000000,24.88,25.52,24.66,25.18,366284,0
+GDOT.US,D,20220718,000000,25.69,26.34,25.36,25.53,464470,0
+GDOT.US,D,20220719,000000,26.1,26.96,25.92,26.78,376396,0
+GDOT.US,D,20220720,000000,26.4,26.99,26.105,26.95,316299,0
+GDOT.US,D,20220721,000000,26.74,27.175,26.39,27.11,287528,0
+GDOT.US,D,20220722,000000,27.26,27.33,26.275,26.61,291149,0
+GDOT.US,D,20220725,000000,26.72,26.72,26.25,26.39,328093,0
+GDOT.US,D,20220726,000000,26.27,26.27,25.74,25.93,363087,0
+GDOT.US,D,20220727,000000,26.28,27.05,26.23,27.04,407673,0
+GDOT.US,D,20220728,000000,26.98,27.97,26.82,27.85,423097,0
+GDOT.US,D,20220729,000000,27.91,28.37,27.62,28.1,411804,0
+GDOT.US,D,20220801,000000,27.74,28.18,27.13,27.69,420587,0
+GDOT.US,D,20220802,000000,27.37,28.15,27.37,27.65,217086,0
+GDOT.US,D,20220803,000000,27.82,28.62,27.82,28.6,263461,0
+GDOT.US,D,20220804,000000,28.75,28.91,28.27,28.3,328988,0
+GDOT.US,D,20220805,000000,25.51,25.88,23.2601,24.52,1492900,0
+GDOT.US,D,20220808,000000,24.69,26.08,24.31,24.4,920274,0
+GDOT.US,D,20220809,000000,24.38,24.38,23.265,23.47,532122,0
+GDOT.US,D,20220810,000000,24.07,24.68,23.69,23.72,697725,0
+GDOT.US,D,20220811,000000,24,24.3,23.4,23.54,605025,0
+GDOT.US,D,20220812,000000,23.81,24.115,23.59,23.63,358821,0
+GDOT.US,D,20220815,000000,22.48,23.5,22.305,23.39,504438,0
+GDOT.US,D,20220816,000000,23.21,23.68,22.74,23.35,613437,0
+GDOT.US,D,20220817,000000,22.9,22.975,22.43,22.71,487086,0
+GDOT.US,D,20220818,000000,22.59,22.93,22.505,22.6,306813,0
+GDOT.US,D,20220819,000000,22.48,22.49,21.92,22,430748,0
+GDOT.US,D,20220822,000000,21.63,21.74,21.17,21.45,430650,0
+GDOT.US,D,20220823,000000,21.49,21.64,20.89,20.91,402759,0
+GDOT.US,D,20220824,000000,20.9,21.045,20.65,20.68,309765,0
+GDOT.US,D,20220825,000000,20.8,21.57,20.65,21.52,732528,0
+GDOT.US,D,20220826,000000,21.41,21.63,21,21.1,617790,0
+GDOT.US,D,20220829,000000,20.83,20.97,20.5,20.52,519662,0
+GDOT.US,D,20220830,000000,20.6,20.64,20.25,20.36,359233,0
+GDOT.US,D,20220831,000000,20.51,20.68,20.21,20.29,601562,0
+GDOT.US,D,20220901,000000,20.13,20.32,19.15,20.04,946711,0
+GDOT.US,D,20220902,000000,20.41,20.66,19.94,20.01,648816,0
+GDOT.US,D,20220906,000000,19.87,20.17,19.12,19.77,904488,0
+GDOT.US,D,20220907,000000,19.81,20.63,19.73,20.62,605774,0
+GDOT.US,D,20220908,000000,20.46,20.75,20.09,20.4,459830,0
+GDOT.US,D,20220909,000000,20.7,21.3,20.54,21.21,472738,0
+GDOT.US,D,20220912,000000,21.24,21.75,21.08,21.16,526348,0
+GDOT.US,D,20220913,000000,20.42,20.77,19.9,19.96,477120,0
+GDOT.US,D,20220914,000000,19.83,19.92,19.19,19.77,753549,0
+GDOT.US,D,20220915,000000,19.66,20.53,19.605,20.12,597091,0
+GDOT.US,D,20220916,000000,19.72,20.9,19.59,20.85,2392421,0
+GDOT.US,D,20220919,000000,20.62,20.81,19.82,20.22,777795,0
+GDOT.US,D,20220920,000000,19.98,20.355,19.73,20.23,408186,0
+GDOT.US,D,20220921,000000,20.32,20.63,19.975,20.08,818029,0
+GDOT.US,D,20220922,000000,19.99,19.99,18.9801,19.11,671888,0
+GDOT.US,D,20220923,000000,18.79,19.1166,18.52,18.75,408900,0
+GDOT.US,D,20220926,000000,18.66,19.06,18.18,18.21,658751,0
+GDOT.US,D,20220927,000000,18.54,18.79,18.09,18.3,539403,0
+GDOT.US,D,20220928,000000,18.38,19.12,18.38,19.01,529238,0
+GDOT.US,D,20220929,000000,18.65,19.37,18.58,19.35,527426,0
+GDOT.US,D,20220930,000000,19.34,19.83,18.9575,18.98,625517,0
+GDOT.US,D,20221003,000000,19.39,19.47,18.97,19.35,464695,0
+GDOT.US,D,20221004,000000,19.91,20.54,19.775,20.44,511954,0
+GDOT.US,D,20221005,000000,20.01,20.26,19.66,20,402199,0
+GDOT.US,D,20221006,000000,19.92,20.35,19.83,19.95,322130,0
+GDOT.US,D,20221007,000000,19.71,19.91,19.43,19.54,456095,0
+GDOT.US,D,20221010,000000,19.61,19.61,18.975,19.16,389648,0
+GDOT.US,D,20221011,000000,19.08,19.87,18.82,19.38,489232,0
+GDOT.US,D,20221012,000000,19.41,19.55,19.06,19.31,535957,0
+GDOT.US,D,20221013,000000,18.83,20.14,18.63,19.99,383576,0
+GDOT.US,D,20221014,000000,20.17,20.48,19.465,19.52,320022,0
+GDOT.US,D,20221017,000000,17.52,19.62,17.5,19.29,989897,0
+GDOT.US,D,20221018,000000,19.89,20.36,18.58,18.85,632539,0
+GDOT.US,D,20221019,000000,18.68,18.68,17.8,17.84,579015,0
+GDOT.US,D,20221020,000000,17.87,18.2599,17.59,17.81,480210,0
+GDOT.US,D,20221021,000000,17.82,18.04,17.508,17.97,397182,0
+GDOT.US,D,20221024,000000,18.06,18.23,17.6,18,416066,0
+GDOT.US,D,20221025,000000,18.04,18.87,18.04,18.76,549940,0
+GDOT.US,D,20221026,000000,18.98,19.22,18.71,19,509405,0
+GDOT.US,D,20221027,000000,19.22,19.58,19.01,19.08,326769,0
+GDOT.US,D,20221028,000000,19.09,19.5,19,19.45,553889,0
+GDOT.US,D,20221031,000000,19.31,19.49,18.73,19.03,478853,0
+GDOT.US,D,20221101,000000,19.39,19.83,19.1401,19.54,589277,0
+GDOT.US,D,20221102,000000,19.46,19.71,18.63,18.65,748905,0
+GDOT.US,D,20221103,000000,18.36,18.36,17.105,17.11,545833,0
+GDOT.US,D,20221104,000000,17.31,17.72,16.93,17.57,477848,0
+GDOT.US,D,20221107,000000,17.87,18.2,17.53,18.1,386089,0
+GDOT.US,D,20221108,000000,18.11,18.845,18.03,18.26,772068,0
+GDOT.US,D,20221109,000000,18.13,18.38,17.93,18.05,517055,0
+GDOT.US,D,20221110,000000,19.32,19.99,17.091,17.69,1086225,0
+GDOT.US,D,20221111,000000,17.69,19.53,17.69,19.39,873407,0
+GDOT.US,D,20221114,000000,19,19.35,18.7375,19.03,628656,0
+GDOT.US,D,20221115,000000,19.42,19.82,19.27,19.78,1197905,0
+GDOT.US,D,20221116,000000,19.59,19.63,18.9,19.03,437866,0
+GDOT.US,D,20221117,000000,18.61,18.96,18.36,18.96,347239,0
+GDOT.US,D,20221118,000000,19.29,19.39,18.49,18.54,1032199,0
+GDOT.US,D,20221121,000000,18.5,18.56,18.09,18.22,271748,0
+GDOT.US,D,20221122,000000,18.42,19.08,18.04,19.04,416525,0
+GDOT.US,D,20221123,000000,19.08,19.76,18.88,19.69,346413,0
+GDOT.US,D,20221125,000000,19.68,20.07,19.65,19.96,237236,0
+GDOT.US,D,20221128,000000,19.79,19.89,19.19,19.2,339349,0
+GDOT.US,D,20221129,000000,19.16,19.85,19.12,19.72,324252,0
+GDOT.US,D,20221130,000000,19.75,20.39,19.305,20.38,469780,0
+GDOT.US,D,20221201,000000,20.34,20.57,20.13,20.29,298540,0
+GDOT.US,D,20221202,000000,19.97,20.21,19.79,20.14,463938,0
+GDOT.US,D,20221205,000000,20,20.13,19,19.18,713017,0
+GDOT.US,D,20221206,000000,19.05,19.05,18.18,18.6,424923,0
+GDOT.US,D,20221207,000000,18.45,18.61,18.145,18.34,216138,0
+GDOT.US,D,20221208,000000,18.57,18.735,18.14,18.3,439227,0
+GDOT.US,D,20221209,000000,18.11,18.42,18.06,18.17,295117,0
+GDOT.US,D,20221212,000000,18.11,18.605,17.95,18.44,273977,0
+GDOT.US,D,20221213,000000,19.27,19.45,18.5,18.59,493982,0
+GDOT.US,D,20221214,000000,18.58,18.79,18.06,18.28,363450,0
+GDOT.US,D,20221215,000000,18.04,18.16,17.22,17.37,672139,0
+GDOT.US,D,20221216,000000,17.22,17.38,16.47,16.67,1151060,0
+GDOT.US,D,20221219,000000,16.72,16.7305,15.91,16.03,424377,0
+GDOT.US,D,20221220,000000,15.93,16.3,15.845,16.17,374883,0
+GDOT.US,D,20221221,000000,16.2,16.27,15.875,16.01,247336,0
+GDOT.US,D,20221222,000000,15.76,15.76,15.335,15.61,386119,0
+GDOT.US,D,20221223,000000,15.65,16.06,15.58,16,422130,0
+GDOT.US,D,20221227,000000,15.95,15.95,15.345,15.38,480216,0
+GDOT.US,D,20221228,000000,15.39,15.48,15.03,15.11,301091,0
+GDOT.US,D,20221229,000000,15.23,15.86,15.23,15.81,358429,0
+GDOT.US,D,20221230,000000,15.56,15.86,15.54,15.82,284225,0
+GDOT.US,D,20230103,000000,16.07,16.39,15.72,15.75,493699,0
+GDOT.US,D,20230104,000000,16.03,16.76,15.915,16.7,462018,0
+GDOT.US,D,20230105,000000,16.42,16.67,16.04,16.44,625553,0
+GDOT.US,D,20230106,000000,16.6,17.16,16.455,17.15,365568,0
+GDOT.US,D,20230109,000000,17.4,17.47,16.89,16.95,587515,0
+GDOT.US,D,20230110,000000,17,17.495,16.84,17.41,258172,0
+GDOT.US,D,20230111,000000,17.39,17.8,17.39,17.68,332378,0
+GDOT.US,D,20230112,000000,17.8,18.015,17.505,17.88,209204,0
+GDOT.US,D,20230113,000000,17.62,17.77,17.42,17.54,302640,0
+GDOT.US,D,20230117,000000,17.52,17.72,17.34,17.45,286629,0
+GDOT.US,D,20230118,000000,17.54,17.78,16.98,17.01,235741,0
+GDOT.US,D,20230119,000000,16.84,17.01,16.66,16.73,266648,0
+GDOT.US,D,20230120,000000,16.84,17.2,16.795,16.99,517402,0
+GDOT.US,D,20230123,000000,17.08,17.3713,17,17.26,282055,0
+GDOT.US,D,20230124,000000,17,17.36,17,17.26,210413,0
+GDOT.US,D,20230125,000000,17.09,17.79,17.05,17.78,292619,0
+GDOT.US,D,20230126,000000,17.9,18.04,17.39,17.59,332294,0
+GDOT.US,D,20230127,000000,17.59,18.29,17.52,18.16,251306,0
+GDOT.US,D,20230130,000000,17.89,18.19,17.82,17.86,193322,0
+GDOT.US,D,20230131,000000,17.95,18.15,17.84,18.08,290580,0
+GDOT.US,D,20230201,000000,17.95,18.81,17.82,18.62,511383,0
+GDOT.US,D,20230202,000000,18.91,19.635,18.91,19.52,336512,0
+GDOT.US,D,20230203,000000,19.19,19.54,19.135,19.38,281263,0
+GDOT.US,D,20230206,000000,19.11,19.21,18.755,18.83,257617,0
+GDOT.US,D,20230207,000000,18.68,19.08,18.54,18.95,212301,0
+GDOT.US,D,20230208,000000,18.77,18.91,18.53,18.68,268041,0
+GDOT.US,D,20230209,000000,18.92,18.99,17.98,18.05,269598,0
+GDOT.US,D,20230210,000000,17.9,18.07,17.83,17.98,234053,0
+GDOT.US,D,20230213,000000,17.96,18.31,17.7101,18.3,169993,0
+GDOT.US,D,20230214,000000,18.15,18.42,17.936,18.36,243257,0
+GDOT.US,D,20230215,000000,18.18,18.65,18.18,18.55,226579,0
+GDOT.US,D,20230216,000000,18.2,18.82,18.01,18.56,479971,0
+GDOT.US,D,20230217,000000,18.52,18.56,18.16,18.32,269925,0
+GDOT.US,D,20230221,000000,17.99,18.06,17.57,17.63,272761,0
+GDOT.US,D,20230222,000000,17.64,17.95,17.6,17.75,353132,0
+GDOT.US,D,20230223,000000,17.85,18.0199,17.305,17.78,295917,0
+GDOT.US,D,20230224,000000,17.75,17.82,17.03,17.69,788249,0
+GDOT.US,D,20230227,000000,17.79,18.4,17.67,18.11,499699,0
+GDOT.US,D,20230228,000000,18.12,19.24,18.12,18.93,685628,0
+GDOT.US,D,20230301,000000,18.8,19.03,18.72,19.01,358487,0
+GDOT.US,D,20230302,000000,18.79,19.215,18.79,19.16,360009,0
+GDOT.US,D,20230303,000000,19.33,19.47,19,19.26,343728,0
+GDOT.US,D,20230306,000000,19.23,19.255,18.27,18.32,431224,0
+GDOT.US,D,20230307,000000,18.27,18.57,18.09,18.13,288796,0
+GDOT.US,D,20230308,000000,18.14,18.38,17.94,18.35,284688,0
+GDOT.US,D,20230309,000000,18.32,18.39,17.29,17.35,544878,0
+GDOT.US,D,20230310,000000,17.08,17.08,15.7,16.01,650603,0
+GDOT.US,D,20230313,000000,15.37,15.76,15,15.17,853328,0
+GDOT.US,D,20230314,000000,15.9,16.08,15.5,15.64,499787,0
+GDOT.US,D,20230315,000000,14.96,15.86,14.96,15.84,547024,0
+GDOT.US,D,20230316,000000,15.63,16.37,15.2,16.35,521084,0
+GDOT.US,D,20230317,000000,16.08,16.2,15.53,15.8,1169926,0
+GDOT.US,D,20230320,000000,15.98,16.35,15.95,16.11,447625,0
+GDOT.US,D,20230321,000000,16.64,16.79,16.27,16.73,370630,0
+GDOT.US,D,20230322,000000,16.87,16.91,16.27,16.27,379148,0
+GDOT.US,D,20230323,000000,16.43,16.67,16.05,16.13,422429,0
+GDOT.US,D,20230324,000000,15.89,16.15,15.78,16.11,219698,0
+GDOT.US,D,20230327,000000,16.46,16.525,16.225,16.34,250660,0
+GDOT.US,D,20230328,000000,16.2,16.4,15.898,16.06,228733,0
+GDOT.US,D,20230329,000000,16.32,16.32,16.03,16.17,271658,0
+GDOT.US,D,20230330,000000,16.29,16.44,16.14,16.37,218331,0
+GDOT.US,D,20230331,000000,16.54,17.21,16.47,17.18,362391,0
+GDOT.US,D,20230403,000000,17.14,17.15,16.5903,16.8,280087,0
+GDOT.US,D,20230404,000000,16.86,16.95,16.19,16.48,283199,0
+GDOT.US,D,20230405,000000,16.28,16.3,15.96,16.14,179900,0
+GDOT.US,D,20230406,000000,16.21,16.385,16.105,16.31,151162,0
+GDOT.US,D,20230410,000000,16.21,16.58,16.13,16.41,639541,0
+GDOT.US,D,20230411,000000,16.53,16.85,16.52,16.75,231233,0
+GDOT.US,D,20230412,000000,17.03,17.14,16.46,16.54,245754,0
+GDOT.US,D,20230413,000000,16.63,17.11,16.52,16.96,244499,0
+GDOT.US,D,20230414,000000,17.01,17.28,16.87,17.08,212975,0
+GDOT.US,D,20230417,000000,17.07,17.45,16.96,17.21,305569,0
+GDOT.US,D,20230418,000000,17.3,17.3,16.91,17.06,183222,0
+GDOT.US,D,20230419,000000,16.95,17.17,16.95,17.08,226687,0
+GDOT.US,D,20230420,000000,16.88,17.16,16.76,17.12,205254,0
+GDOT.US,D,20230421,000000,17.2,17.57,17.0394,17.37,215147,0
+GDOT.US,D,20230424,000000,17.21,17.46,16.93,17.16,204324,0
+GDOT.US,D,20230425,000000,16.95,16.96,16.55,16.55,210753,0
+GDOT.US,D,20230426,000000,16.52,16.76,16.39,16.57,215241,0
+GDOT.US,D,20230427,000000,16.73,16.91,16.44,16.78,212367,0
+GDOT.US,D,20230428,000000,16.67,17.23,16.67,17.19,225204,0
+GDOT.US,D,20230501,000000,17.17,17.17,16.81,16.98,205450,0
+GDOT.US,D,20230502,000000,16.77,16.84,16.07,16.28,246283,0
+GDOT.US,D,20230503,000000,16.31,16.85,16.31,16.36,236193,0
+GDOT.US,D,20230504,000000,16.22,16.68,16.22,16.59,433904,0
+GDOT.US,D,20230505,000000,17.96,19.03,17.55,18.8,525579,0
+GDOT.US,D,20230508,000000,17.82,18.105,16.92,17.51,593123,0
+GDOT.US,D,20230509,000000,17.31,17.37,17.03,17.22,282233,0
+GDOT.US,D,20230510,000000,17.52,17.62,16.98,17.24,246547,0
+GDOT.US,D,20230511,000000,17.06,17.06,16.64,16.69,227998,0
+GDOT.US,D,20230512,000000,16.74,16.81,16.6,16.75,208914,0
+GDOT.US,D,20230515,000000,16.75,17.37,16.75,17.35,184690,0
+GDOT.US,D,20230516,000000,17.13,17.24,16.985,17.05,224729,0
+GDOT.US,D,20230517,000000,17,17.53,16.95,17.48,292328,0
+GDOT.US,D,20230518,000000,17.42,17.8,17.42,17.75,218257,0
+GDOT.US,D,20230519,000000,17.8,17.875,17.46,17.58,237525,0
+GDOT.US,D,20230522,000000,17.63,17.95,17.57,17.78,161382,0
+GDOT.US,D,20230523,000000,17.71,18.07,17.71,17.91,258264,0
+GDOT.US,D,20230524,000000,17.75,17.77,17.44,17.61,268410,0
+GDOT.US,D,20230525,000000,17.5,17.57,17.34,17.54,164034,0
+GDOT.US,D,20230526,000000,17.53,18,17.53,17.83,161925,0
+GDOT.US,D,20230530,000000,17.96,18.4,17.685,18.37,265064,0
+GDOT.US,D,20230531,000000,18.27,18.56,17.945,18.23,392764,0
+GDOT.US,D,20230601,000000,18.26,18.54,18.05,18.07,354299,0
+GDOT.US,D,20230602,000000,18.47,18.93,18.345,18.84,278876,0
+GDOT.US,D,20230605,000000,18.6,18.72,18.195,18.45,269111,0
+GDOT.US,D,20230606,000000,18.38,19.18,18.38,19.02,224559,0
+GDOT.US,D,20230607,000000,19.19,19.55,19.16,19.35,336617,0
+GDOT.US,D,20230608,000000,19.37,19.41,19.07,19.29,253442,0
+GDOT.US,D,20230609,000000,19.25,19.29,19.05,19.15,312587,0
+GDOT.US,D,20230612,000000,19.17,19.47,19,19.27,218386,0
+GDOT.US,D,20230613,000000,19.3,19.5,19.12,19.24,299985,0
+GDOT.US,D,20230614,000000,19.26,19.44,18.84,19.31,365932,0
+GDOT.US,D,20230615,000000,19.12,19.76,19.11,19.69,356775,0
+GDOT.US,D,20230616,000000,19.93,19.93,19.1,19.44,859576,0
+GDOT.US,D,20230620,000000,19.46,19.75,19.34,19.66,275285,0
+GDOT.US,D,20230621,000000,19.51,19.69,18.64,18.7,314781,0
+GDOT.US,D,20230622,000000,18.52,18.8,18.22,18.59,221902,0
+GDOT.US,D,20230623,000000,18.18,18.45,18.05,18.16,362200,0
+GDOT.US,D,20230626,000000,18.08,18.5,17.98,18.03,234452,0
+GDOT.US,D,20230627,000000,18.07,18.42,18.07,18.28,122619,0
+GDOT.US,D,20230628,000000,18.35,18.64,18.13,18.61,174166,0
+GDOT.US,D,20230629,000000,18.84,19.12,18.7,18.72,183289,0
+GDOT.US,D,20230630,000000,18.94,18.94,18.51,18.74,223127,0
+GDOT.US,D,20230703,000000,18.66,19.18,18.66,19.13,103728,0
+GDOT.US,D,20230705,000000,18.96,18.96,18.3,18.31,225712,0
+GDOT.US,D,20230706,000000,17.96,18.1625,17.78,18,226792,0
+GDOT.US,D,20230707,000000,17.98,18.72,17.98,18.39,239084,0
+GDOT.US,D,20230710,000000,18.32,18.72,18.28,18.71,141229,0
+GDOT.US,D,20230711,000000,18.75,18.87,18.615,18.76,228190,0
+GDOT.US,D,20230712,000000,19.06,19.31,18.9,19.15,299185,0
+GDOT.US,D,20230713,000000,19.21,19.5711,19.15,19.52,140679,0
+GDOT.US,D,20230714,000000,19.56,19.56,19.14,19.41,131716,0
+GDOT.US,D,20230717,000000,19.34,20.29,19.29,20.09,434869,0
+GDOT.US,D,20230718,000000,20.2,20.945,20.2,20.87,299976,0
+GDOT.US,D,20230719,000000,21.13,21.37,20.55,20.73,435643,0
+GDOT.US,D,20230720,000000,20.8,20.89,20.41,20.57,257254,0
+GDOT.US,D,20230721,000000,20.74,20.74,19.97,20.32,182098,0
+GDOT.US,D,20230724,000000,20.24,20.57,20.075,20.4,275692,0
+GDOT.US,D,20230725,000000,20.45,20.69,20.19,20.25,183564,0
+GDOT.US,D,20230726,000000,20.12,20.3,19.74,19.89,235949,0
+GDOT.US,D,20230727,000000,20,20.08,19.03,19.18,238108,0
+GDOT.US,D,20230728,000000,19.58,19.64,19.27,19.3,165434,0
+GDOT.US,D,20230731,000000,19.29,19.66,19.29,19.55,260168,0
+GDOT.US,D,20230801,000000,19.32,19.8,19.32,19.79,182711,0
+GDOT.US,D,20230802,000000,19.57,19.57,19.075,19.31,199827,0
+GDOT.US,D,20230803,000000,19.24,19.53,18.9,19.17,380641,0
+GDOT.US,D,20230804,000000,18.21,18.38,16.34,16.52,737132,0
+GDOT.US,D,20230807,000000,16.71,17.155,15.885,15.99,511399,0
+GDOT.US,D,20230808,000000,15.77,16.49,15.65,16.3,835307,0
+GDOT.US,D,20230809,000000,16.31,16.45,15.98,16.3,297547,0
+GDOT.US,D,20230810,000000,16.34,16.45,15.85,15.96,345259,0
+GDOT.US,D,20230811,000000,15.87,16.099,15.87,16.09,320601,0
+GDOT.US,D,20230814,000000,15.92,15.985,15.51,15.79,559077,0
+GDOT.US,D,20230815,000000,15.65,15.78,15.52,15.58,229425,0
+GDOT.US,D,20230816,000000,15.57,15.755,15.52,15.6,350130,0
+GDOT.US,D,20230817,000000,15.66,15.79,15.545,15.73,354047,0
+GDOT.US,D,20230818,000000,15.51,15.9,15.51,15.64,229364,0
+GDOT.US,D,20230821,000000,15.61,15.62,15.28,15.34,164645,0
+GDOT.US,D,20230822,000000,15.4,15.4,15.18,15.25,185155,0
+GDOT.US,D,20230823,000000,15.26,15.29,15.12,15.15,179777,0
+GDOT.US,D,20230824,000000,15.07,15.32,14.76,14.96,253456,0
+GDOT.US,D,20230825,000000,14.99,15.13,14.9,14.97,138281,0
+GDOT.US,D,20230828,000000,14.86,15.11,14.79,14.92,258851,0
+GDOT.US,D,20230829,000000,14.87,15.09,14.81,14.99,185592,0
+GDOT.US,D,20230830,000000,14.92,15.07,14.91,14.97,186157,0
+GDOT.US,D,20230831,000000,14.99,15.16,14.765,14.84,360700,0
+GDOT.US,D,20230901,000000,15.05,15.1175,14.895,15.08,339895,0
+GDOT.US,D,20230905,000000,14.99,14.99,14.41,14.47,404751,0
+GDOT.US,D,20230906,000000,14.5,14.5769,14.2,14.22,252041,0
+GDOT.US,D,20230907,000000,14.07,14.23,13.8801,14.21,425651,0
+GDOT.US,D,20230908,000000,14.2,14.2,13.755,13.8,219954,0
+GDOT.US,D,20230911,000000,13.93,13.93,13.27,13.44,469293,0
+GDOT.US,D,20230912,000000,13.47,13.68,13.36,13.42,378869,0
+GDOT.US,D,20230913,000000,13.34,13.46,13.052,13.39,470082,0
+GDOT.US,D,20230914,000000,13.54,14.48,13.54,14.46,488255,0
+GDOT.US,D,20230915,000000,14.46,14.83,14.4,14.77,1523480,0
+GDOT.US,D,20230918,000000,14.53,14.541,14.06,14.27,629303,0
+GDOT.US,D,20230919,000000,14.24,14.32,13.89,14.1,313540,0
+GDOT.US,D,20230920,000000,14.22,14.39,13.77,13.79,541311,0
+GDOT.US,D,20230921,000000,13.66,13.779,13.53,13.64,313488,0
+GDOT.US,D,20230922,000000,13.69,13.73,13.4,13.49,755855,0
+GDOT.US,D,20230925,000000,13.37,13.66,13.35,13.47,209978,0
+GDOT.US,D,20230926,000000,13.32,13.69,13.32,13.55,518390,0
+GDOT.US,D,20230927,000000,13.69,13.91,13.6,13.62,505848,0
+GDOT.US,D,20230928,000000,13.6,13.82,13.4,13.81,1075364,0
+GDOT.US,D,20230929,000000,13.97,14.095,13.83,13.93,1055281,0
+GDOT.US,D,20231002,000000,13.83,14.05,13.565,13.67,859018,0
+GDOT.US,D,20231003,000000,13.59,13.59,12.8,12.95,418302,0
+GDOT.US,D,20231004,000000,12.99,13.44,12.99,13.37,884452,0
+GDOT.US,D,20231005,000000,13.3,13.54,13.11,13.32,340051,0
+GDOT.US,D,20231006,000000,13.22,13.45,13.05,13.4,222841,0
+GDOT.US,D,20231009,000000,13.21,13.32,12.99,13.01,312269,0
+GDOT.US,D,20231010,000000,13.07,13.29,13.03,13.15,342714,0
+GDOT.US,D,20231011,000000,13.15,13.32,13.005,13.09,225571,0
+GDOT.US,D,20231012,000000,13.14,13.14,12.24,12.44,609074,0
+GDOT.US,D,20231013,000000,12.55,12.55,11.79,11.81,372833,0
+GDOT.US,D,20231016,000000,12,12.34,11.83,12.29,528972,0
+GDOT.US,D,20231017,000000,12.03,12.43,12.03,12.31,355514,0
+GDOT.US,D,20231018,000000,12.14,12.29,11.95,12.23,1074892,0
+GDOT.US,D,20231019,000000,12.11,12.24,11.93,11.97,423045,0
+GDOT.US,D,20231020,000000,12,12.05,11.79,11.99,1149582,0
+GDOT.US,D,20231023,000000,11.92,12.26,11.83,12.05,360191,0
+GDOT.US,D,20231024,000000,12.19,12.4,12.02,12.08,238171,0
+GDOT.US,D,20231025,000000,11.95,11.97,11.3,11.31,370006,0
+GDOT.US,D,20231026,000000,11.34,11.39,11.07,11.14,398196,0
+GDOT.US,D,20231027,000000,11.14,11.14,10.84,10.89,467070,0
+GDOT.US,D,20231030,000000,11.06,11.11,10.9,11.01,330506,0
+GDOT.US,D,20231031,000000,11.02,11.23,11,11.18,399298,0
+GDOT.US,D,20231101,000000,11.17,11.28,10.97,11.21,341995,0
+GDOT.US,D,20231102,000000,11.48,11.83,11.43,11.74,652719,0
+GDOT.US,D,20231103,000000,12.14,12.31,12.14,12.2,513820,0
+GDOT.US,D,20231106,000000,12.18,12.23,12.03,12.08,312660,0
+GDOT.US,D,20231107,000000,12.02,12.16,11.92,11.99,404922,0
+GDOT.US,D,20231108,000000,11.92,12.11,11.77,12,266548,0
+GDOT.US,D,20231109,000000,12.14,12.14,11.681,11.8,351602,0
+GDOT.US,D,20231110,000000,9.55,9.55,7.3,7.74,2886289,0
+GDOT.US,D,20231113,000000,7.62,8,7.34,7.68,1437927,0
+GDOT.US,D,20231114,000000,8.08,8.2,7.77,8.05,1048217,0
+GDOT.US,D,20231115,000000,8.11,8.37,8.1,8.28,769367,0
+GDOT.US,D,20231116,000000,8.14,8.3,7.79,8.02,710190,0
+GDOT.US,D,20231117,000000,8.03,8.22,7.96,8.08,833240,0
+GDOT.US,D,20231120,000000,8.05,8.165,7.83,8.09,637847,0
+GDOT.US,D,20231121,000000,8,8.34,8,8.28,686154,0
+GDOT.US,D,20231122,000000,8.36,8.57,8.33,8.36,414981,0
+GDOT.US,D,20231124,000000,8.36,8.42,8.21,8.29,312555,0
+GDOT.US,D,20231127,000000,8.29,8.29,8.04,8.06,552944,0
+GDOT.US,D,20231128,000000,8.02,8.271,7.98,8.22,567191,0
+GDOT.US,D,20231129,000000,8.28,8.4,7.93,7.96,727815,0
+GDOT.US,D,20231130,000000,7.95,8.08,7.81,8.02,981873,0
+GDOT.US,D,20231201,000000,7.97,8.625,7.9498,8.54,751261,0
+GDOT.US,D,20231204,000000,8.54,9.205,8.54,9.08,1027356,0
+GDOT.US,D,20231205,000000,9.01,9.2,8.865,9.11,700520,0
+GDOT.US,D,20231206,000000,9.24,9.42,9.1,9.11,557988,0
+GDOT.US,D,20231207,000000,9.11,9.25,9.042,9.19,783305,0
+GDOT.US,D,20231208,000000,9.19,9.23,9,9.19,521496,0
+GDOT.US,D,20231211,000000,9.15,9.2485,9.035,9.06,586431,0
+GDOT.US,D,20231212,000000,9.07,9.07,8.555,8.65,917643,0
+GDOT.US,D,20231213,000000,8.67,9.47,8.552,9.41,1018771,0
+GDOT.US,D,20231214,000000,8.89,9.61,8.77,9.45,1438350,0
+GDOT.US,D,20231215,000000,9.61,9.61,9.23,9.38,2116448,0
+GDOT.US,D,20231218,000000,9.44,9.59,9.355,9.47,780528,0
+GDOT.US,D,20231219,000000,9.61,9.995,9.585,9.88,947902,0
+GDOT.US,D,20231220,000000,9.92,10.36,9.88,9.9,694684,0
+GDOT.US,D,20231221,000000,9.99,10.065,9.79,10.01,358586,0
+GDOT.US,D,20231222,000000,10,10.2,9.96,10.01,338799,0
+GDOT.US,D,20231226,000000,10.01,10.19,10.01,10.11,377089,0
+GDOT.US,D,20231227,000000,10.2,10.295,10.1,10.22,273096,0
+GDOT.US,D,20231228,000000,10.12,10.2607,10.12,10.18,246984,0
+GDOT.US,D,20231229,000000,10.2,10.21,9.89,9.9,397159,0
+GDOT.US,D,20240102,000000,9.74,9.86,9.53,9.66,584176,0
+GDOT.US,D,20240103,000000,9.53,9.53,9.065,9.1,524524,0
+GDOT.US,D,20240104,000000,9.1,9.1,8.845,8.89,434016,0
+GDOT.US,D,20240105,000000,8.81,8.995,8.74,8.76,415494,0
+GDOT.US,D,20240108,000000,8.82,9.165,8.71,9.14,436816,0
+GDOT.US,D,20240109,000000,8.98,9.3,8.93,9.15,501923,0
+GDOT.US,D,20240110,000000,9.09,9.255,9.04,9.16,723433,0
+GDOT.US,D,20240111,000000,9.11,9.3,9.03,9.17,413858,0
+GDOT.US,D,20240112,000000,9.33,9.44,8.99,9,387049,0
+GDOT.US,D,20240116,000000,8.85,9.085,8.79,9.07,598422,0
+GDOT.US,D,20240117,000000,8.86,8.99,8.68,8.83,605725,0
+GDOT.US,D,20240118,000000,8.92,8.97,8.675,8.78,604855,0
+GDOT.US,D,20240119,000000,8.87,8.92,8.555,8.8,581078,0
+GDOT.US,D,20240122,000000,8.8,9.27,8.8,9.21,670004,0
+GDOT.US,D,20240123,000000,9.43,9.49,9.19,9.19,417885,0
+GDOT.US,D,20240124,000000,9.29,9.3,9,9.13,452170,0
+GDOT.US,D,20240125,000000,9.31,9.33,9.084,9.23,343683,0
+GDOT.US,D,20240126,000000,9.26,9.41,9.25,9.39,329398,0
+GDOT.US,D,20240129,000000,9.48,9.48,9.27,9.46,645146,0
+GDOT.US,D,20240130,000000,9.4,9.47,9.3,9.32,382377,0
+GDOT.US,D,20240131,000000,9.28,9.32,8.935,9.01,1116798,0
+GDOT.US,D,20240201,000000,8.98,9.21,8.93,9.04,892664,0
+GDOT.US,D,20240202,000000,8.9,8.97,8.8,8.8,465025,0
+GDOT.US,D,20240205,000000,8.65,8.65,8.445,8.46,679931,0
+GDOT.US,D,20240206,000000,8.38,8.68,8.38,8.58,588199,0
+GDOT.US,D,20240207,000000,8.64,8.65,8.37,8.48,572263,0
+GDOT.US,D,20240208,000000,8.45,8.545,8.305,8.4,694749,0
+GDOT.US,D,20240209,000000,8.41,8.57,8.28,8.52,1013760,0
+GDOT.US,D,20240212,000000,8.54,9.04,8.54,8.9,702339,0
+GDOT.US,D,20240213,000000,8.58,8.635,8.39,8.47,664212,0
+GDOT.US,D,20240214,000000,8.58,8.73,8.51,8.61,549419,0
+GDOT.US,D,20240215,000000,8.73,8.98,8.7051,8.88,722510,0
+GDOT.US,D,20240216,000000,8.73,8.76,8.48,8.49,657862,0
+GDOT.US,D,20240220,000000,8.35,8.48,8.32,8.33,789298,0
+GDOT.US,D,20240221,000000,8.3,8.335,8.14,8.15,1102054,0
+GDOT.US,D,20240222,000000,8.14,8.205,8.07,8.18,1108375,0
+GDOT.US,D,20240223,000000,8.2,8.53,8.175,8.42,1061303,0
+GDOT.US,D,20240226,000000,8.35,8.565,8.35,8.39,715001,0
+GDOT.US,D,20240227,000000,8.48,8.9,8.435,8.79,1034923,0
+GDOT.US,D,20240228,000000,7.83,9.06,7.7,8.32,2011561,0
+GDOT.US,D,20240229,000000,8.53,8.62,8.16,8.21,1451723,0
+GDOT.US,D,20240301,000000,8.23,8.23,7.97,8.04,1142736,0
+GDOT.US,D,20240304,000000,8.11,8.24,7.89,8.1,1037000,0
+GDOT.US,D,20240305,000000,8.03,8.19,7.98,8.03,690500,0
+GDOT.US,D,20240306,000000,8.1,8.295,8.01,8.14,1149804,0
+GDOT.US,D,20240307,000000,8.25,8.57,8.24,8.52,1435227,0
+GDOT.US,D,20240308,000000,8.58,8.76,8.48,8.76,973429,0
+GDOT.US,D,20240311,000000,8.65,9.225,8.65,9.02,598683,0
+GDOT.US,D,20240312,000000,9.07,9.1,8.73,8.73,942055,0
+GDOT.US,D,20240313,000000,8.97,9.3,8.89,8.93,1015528,0
+GDOT.US,D,20240314,000000,8.9,9.135,8.77,9.11,1055602,0
+GDOT.US,D,20240315,000000,9.01,9.365,9.01,9.16,1687156,0
+GDOT.US,D,20240318,000000,9.13,9.16,8.77,8.79,735566,0
+GDOT.US,D,20240319,000000,8.76,8.84,8.65,8.73,650033,0
+GDOT.US,D,20240320,000000,8.71,9.12,8.68,9,652322,0
+GDOT.US,D,20240321,000000,9.03,9.34,8.94,9.18,765592,0
+GDOT.US,D,20240322,000000,9.2,9.21,8.91,8.98,456637,0
+GDOT.US,D,20240325,000000,9,9.13,8.96,9.05,368629,0
+GDOT.US,D,20240326,000000,9.12,9.12,8.85,8.9,789185,0
+GDOT.US,D,20240327,000000,8.96,9.24,8.96,9.18,539373,0
+GDOT.US,D,20240328,000000,9.17,9.385,9.17,9.33,452307,0
+GDOT.US,D,20240401,000000,9.35,9.35,9.055,9.11,600556,0
+GDOT.US,D,20240402,000000,8.99,9.05,8.81,8.94,712881,0
+GDOT.US,D,20240403,000000,8.91,8.995,8.83,8.98,364049,0
+GDOT.US,D,20240404,000000,9.11,9.21,8.77,8.77,774879,0
+GDOT.US,D,20240405,000000,8.7,8.76,8.33,8.38,685311,0
+GDOT.US,D,20240408,000000,8.43,8.57,8.4,8.4,399066,0
+GDOT.US,D,20240409,000000,8.43,8.54,8.35,8.38,501667,0
+GDOT.US,D,20240410,000000,8.12,8.18,7.985,8.16,673214,0
+GDOT.US,D,20240411,000000,8.24,8.29,8.135,8.18,539998,0
+GDOT.US,D,20240412,000000,8.16,8.24,7.97,8,795894,0
+GDOT.US,D,20240415,000000,8.07,8.205,7.94,8,1060194,0
+GDOT.US,D,20240416,000000,7.94,8.26,7.84,8.17,596001,0
+GDOT.US,D,20240417,000000,8.26,8.33,8.17,8.21,501394,0
+GDOT.US,D,20240418,000000,8.25,8.55,8.25,8.42,463253,0
+GDOT.US,D,20240419,000000,8.37,8.66,8.37,8.51,596002,0
+GDOT.US,D,20240422,000000,8.55,8.72,8.46,8.7,424471,0
+GDOT.US,D,20240423,000000,8.74,8.925,8.72,8.88,501329,0
+GDOT.US,D,20240424,000000,8.8,8.99,8.77,8.98,438807,0
+GDOT.US,D,20240425,000000,8.9,9.06,8.82,9.02,416856,0
+GDOT.US,D,20240426,000000,9.04,9.26,8.985,9.04,308780,0
+GDOT.US,D,20240429,000000,9,9.045,8.935,8.97,543757,0
+GDOT.US,D,20240430,000000,8.9,8.9,8.72,8.75,551036,0
+GDOT.US,D,20240501,000000,8.79,9.1999,8.76,9.09,449821,0
+GDOT.US,D,20240502,000000,9.24,9.3375,9.075,9.32,303511,0
+GDOT.US,D,20240503,000000,9.45,9.56,9.21,9.22,317286,0
+GDOT.US,D,20240506,000000,9.26,9.32,9.17,9.18,406174,0
+GDOT.US,D,20240507,000000,9.2,9.415,9.2,9.27,348791,0
+GDOT.US,D,20240508,000000,9.22,9.35,9.17,9.24,347837,0
+GDOT.US,D,20240509,000000,9.22,9.94,9.22,9.93,575203,0
+GDOT.US,D,20240510,000000,10.13,10.2,9.435,9.52,950335,0
+GDOT.US,D,20240513,000000,9.66,9.91,9.66,9.85,781270,0
+GDOT.US,D,20240514,000000,10.06,10.265,9.905,10.23,747138,0
+GDOT.US,D,20240515,000000,10.37,10.385,10.08,10.15,434344,0
+GDOT.US,D,20240516,000000,10.12,10.16,9.96,9.97,446920,0
+GDOT.US,D,20240517,000000,9.93,10.13,9.89,9.95,343859,0
+GDOT.US,D,20240520,000000,9.91,9.96,9.86,9.91,474174,0
+GDOT.US,D,20240521,000000,9.86,9.915,9.75,9.87,401008,0
+GDOT.US,D,20240522,000000,9.82,10.31,9.75,10.26,466115,0
+GDOT.US,D,20240523,000000,10.27,10.27,9.765,9.96,495151,0
+GDOT.US,D,20240524,000000,10.02,10.165,9.98,10.03,401348,0
+GDOT.US,D,20240528,000000,10.11,10.16,9.99,10.04,647358,0
+GDOT.US,D,20240529,000000,9.83,9.97,9.74,9.86,391477,0
+GDOT.US,D,20240530,000000,9.94,10.09,9.855,10,328835,0
+GDOT.US,D,20240531,000000,10.04,10.09,9.86,9.91,454998,0
+GDOT.US,D,20240603,000000,10,10.07,9.64,9.71,405783,0
+GDOT.US,D,20240604,000000,9.61,9.61,9.435,9.59,522869,0
+GDOT.US,D,20240605,000000,9.63,9.73,9.52,9.67,484837,0
+GDOT.US,D,20240606,000000,9.63,9.87,9.61,9.83,406159,0
+GDOT.US,D,20240607,000000,9.72,9.86,9.69,9.8,611519,0
+GDOT.US,D,20240610,000000,9.66,9.935,9.53,9.91,370608,0
+GDOT.US,D,20240611,000000,9.86,9.945,9.815,9.88,383695,0
+GDOT.US,D,20240612,000000,10.13,10.355,10.04,10.18,522015,0
+GDOT.US,D,20240613,000000,10.17,10.17,9.64,9.71,568770,0
+GDOT.US,D,20240614,000000,9.58,9.66,8.94,9.04,478311,0
+GDOT.US,D,20240617,000000,8.98,9.15,8.91,9.08,415003,0
+GDOT.US,D,20240618,000000,9.09,9.19,8.98,9.1,395576,0
+GDOT.US,D,20240620,000000,9.06,9.305,9.06,9.3,353185,0
+GDOT.US,D,20240621,000000,9.26,9.535,9.095,9.48,1371153,0
+GDOT.US,D,20240624,000000,9.48,9.77,9.48,9.69,383719,0
+GDOT.US,D,20240625,000000,9.68,9.68,9.44,9.55,465571,0
+GDOT.US,D,20240626,000000,9.49,9.72,9.47,9.71,396424,0
+GDOT.US,D,20240627,000000,9.76,9.76,9.42,9.43,608748,0
+GDOT.US,D,20240628,000000,9.53,9.67,9.4,9.45,1857047,0
+GDOT.US,D,20240701,000000,9.48,9.54,9.25,9.35,481275,0
+GDOT.US,D,20240702,000000,9.33,9.55,9.33,9.49,293626,0
+GDOT.US,D,20240703,000000,9.5,9.555,9.3,9.44,220108,0
+GDOT.US,D,20240705,000000,9.39,9.44,9.29,9.41,373706,0
+GDOT.US,D,20240708,000000,9.52,9.61,9.375,9.48,317097,0
+GDOT.US,D,20240709,000000,9.44,9.44,9.245,9.28,287784,0
+GDOT.US,D,20240710,000000,9.29,9.365,9.2,9.31,251732,0
+GDOT.US,D,20240711,000000,9.57,9.8,9.55,9.69,449256,0
+GDOT.US,D,20240712,000000,9.88,9.92,9.53,9.53,344691,0
+GDOT.US,D,20240715,000000,9.68,9.87,9.59,9.7,397984,0
+GDOT.US,D,20240716,000000,9.78,10.035,9.75,9.99,516234,0
+GDOT.US,D,20240717,000000,9.88,10.17,9.815,9.91,427275,0
+GDOT.US,D,20240718,000000,9.89,10.14,9.66,9.82,378382,0
+GDOT.US,D,20240719,000000,9.78,9.89,9.12,9.26,756957,0
+GDOT.US,D,20240722,000000,9.27,9.51,9.24,9.48,467062,0
+GDOT.US,D,20240723,000000,9.39,9.54,9.3501,9.5,491160,0
+GDOT.US,D,20240724,000000,9.47,9.59,9.2,9.2,457889,0
+GDOT.US,D,20240725,000000,9.22,9.63,9.22,9.55,372426,0
+GDOT.US,D,20240726,000000,9.75,9.75,9.53,9.6,315791,0
+GDOT.US,D,20240729,000000,9.65,9.65,9.4899,9.49,220454,0
+GDOT.US,D,20240730,000000,9.55,9.72,9.538,9.55,233885,0
+GDOT.US,D,20240731,000000,9.58,9.75,9.48,9.56,372718,0
+GDOT.US,D,20240801,000000,9.57,9.58,9.27,9.37,430121,0
+GDOT.US,D,20240802,000000,9.03,9.26,8.97,9.18,516894,0
+GDOT.US,D,20240805,000000,8.77,9.01,8.64,8.88,625839,0
+GDOT.US,D,20240806,000000,8.86,8.91,8.69,8.74,505368,0
+GDOT.US,D,20240807,000000,8.85,8.9,8.66,8.68,386773,0
+GDOT.US,D,20240808,000000,8.81,8.94,8.77,8.85,343613,0
+GDOT.US,D,20240809,000000,9.33,10.09,8.93,10.05,619667,0
+GDOT.US,D,20240812,000000,10.05,10.19,9.74,10.15,573443,0
+GDOT.US,D,20240813,000000,10.25,10.665,10.225,10.6,505916,0
+GDOT.US,D,20240814,000000,10.65,10.6999,10.535,10.66,350130,0
+GDOT.US,D,20240815,000000,10.87,10.995,10.72,10.94,336091,0
+GDOT.US,D,20240816,000000,10.92,10.96,10.735,10.76,344973,0
+GDOT.US,D,20240819,000000,10.76,10.9,10.73,10.9,350495,0
+GDOT.US,D,20240820,000000,10.85,10.905,10.7,10.76,351038,0
+GDOT.US,D,20240821,000000,10.84,10.85,10.65,10.77,389162,0
+GDOT.US,D,20240822,000000,10.8,10.815,10.64,10.75,210449,0
+GDOT.US,D,20240823,000000,10.83,11.35,10.81,11.21,584517,0
+GDOT.US,D,20240826,000000,11.27,11.49,11.16,11.36,324572,0
+GDOT.US,D,20240827,000000,11.28,11.395,11.13,11.17,292595,0
+GDOT.US,D,20240828,000000,11.11,11.225,10.82,10.98,248273,0
+GDOT.US,D,20240829,000000,11.06,11.24,10.99,11.07,291217,0
+GDOT.US,D,20240830,000000,11.09,11.22,10.89,11.17,361814,0
+GDOT.US,D,20240903,000000,11,11.065,10.74,10.93,365595,0
+GDOT.US,D,20240904,000000,10.93,11.48,10.93,11.14,332523,0
+GDOT.US,D,20240905,000000,11.22,11.225,10.92,10.93,254964,0
+GDOT.US,D,20240906,000000,10.99,11,10.43,10.56,450554,0
+GDOT.US,D,20240909,000000,10.68,11.78,10.64,11.68,1135637,0
+GDOT.US,D,20240910,000000,11.74,11.87,10.835,11.05,842051,0
+GDOT.US,D,20240911,000000,11.01,11.125,10.835,11.09,412177,0
+GDOT.US,D,20240912,000000,11.19,11.3,11.05,11.11,326583,0
+GDOT.US,D,20240913,000000,11.3,11.71,11.26,11.52,379863,0
+GDOT.US,D,20240916,000000,11.53,11.75,11.41,11.74,390716,0
+GDOT.US,D,20240917,000000,11.88,12.735,11.88,12.52,536078,0
+GDOT.US,D,20240918,000000,12.56,12.99,12.44,12.53,464769,0
+GDOT.US,D,20240919,000000,12.8,12.85,12.48,12.49,427193,0
+GDOT.US,D,20240920,000000,12.4,12.58,12.2,12.2,2163107,0
+GDOT.US,D,20240923,000000,12.3,12.565,12.27,12.5,403358,0
+GDOT.US,D,20240924,000000,12.55,12.55,11.705,11.8,375152,0
+GDOT.US,D,20240925,000000,11.79,11.8,11.44,11.55,374821,0
+GDOT.US,D,20240926,000000,11.77,11.8,11.55,11.59,349593,0
+GDOT.US,D,20240927,000000,11.71,11.84,11.47,11.67,290430,0
+GDOT.US,D,20240930,000000,11.59,11.79,11.52,11.71,255076,0
+GDOT.US,D,20241001,000000,11.69,11.69,11.01,11.02,309792,0
+GDOT.US,D,20241002,000000,11.62,11.71,10.63,10.95,448518,0
+GDOT.US,D,20241003,000000,10.79,10.855,10.57,10.67,311414,0
+GDOT.US,D,20241004,000000,10.91,11.135,10.79,11.02,291276,0
+GDOT.US,D,20241007,000000,10.99,11.055,10.8,10.94,280962,0
+GDOT.US,D,20241008,000000,10.99,11.12,10.91,11.02,319160,0
+GDOT.US,D,20241009,000000,11.05,11.18,10.9,11.13,405661,0
+GDOT.US,D,20241010,000000,11.02,11.195,10.85,11.18,331914,0
+GDOT.US,D,20241011,000000,11.21,11.485,11.21,11.34,304404,0
+GDOT.US,D,20241014,000000,11.35,11.365,11.12,11.15,298993,0
+GDOT.US,D,20241015,000000,11.15,11.44,11.0001,11.35,313398,0
+GDOT.US,D,20241016,000000,11.49,11.71,11.38,11.7,314216,0
+GDOT.US,D,20241017,000000,11.7,11.96,11.58,11.95,297582,0
+GDOT.US,D,20241018,000000,11.9,11.99,11.65,11.73,292766,0
+GDOT.US,D,20241021,000000,11.67,11.67,11.405,11.45,254789,0
+GDOT.US,D,20241022,000000,11.4,11.41,11.1402,11.29,250370,0
+GDOT.US,D,20241023,000000,11.25,11.67,11.25,11.66,254126,0
+GDOT.US,D,20241024,000000,11.75,11.88,11.4,11.5,320617,0
+GDOT.US,D,20241025,000000,11.66,11.76,11.41,11.44,198092,0
+GDOT.US,D,20241028,000000,11.54,12.09,11.46,12,464198,0
+GDOT.US,D,20241029,000000,11.98,12.36,11.805,11.85,372479,0
+GDOT.US,D,20241030,000000,11.76,11.94,11.59,11.7,316363,0
+GDOT.US,D,20241031,000000,11.67,11.75,11.35,11.36,376073,0
+GDOT.US,D,20241101,000000,11.42,11.56,11.2,11.27,349004,0
+GDOT.US,D,20241104,000000,11.17,11.49,11.16,11.46,372749,0
+GDOT.US,D,20241105,000000,11.34,11.71,11.34,11.63,269999,0
+GDOT.US,D,20241106,000000,12.48,13.58,12.375,13.28,712893,0
+GDOT.US,D,20241107,000000,13.29,13.49,12.98,13.1,577188,0
+GDOT.US,D,20241108,000000,12.5,12.52,10.735,10.9,1120492,0
+GDOT.US,D,20241111,000000,10.98,11.17,10.62,10.73,592937,0
+GDOT.US,D,20241112,000000,10.62,11.5,10.56,11.39,859372,0
+GDOT.US,D,20241113,000000,11.52,11.94,11.32,11.35,489876,0
+GDOT.US,D,20241114,000000,11.3622,11.46,10.75,10.88,498469,0
+GDOT.US,D,20241115,000000,10.88,11.215,10.85,11.13,543325,0
+GDOT.US,D,20241118,000000,11.26,11.3896,10.66,10.66,490477,0
+GDOT.US,D,20241119,000000,10.51,10.79,10.32,10.66,647529,0
+GDOT.US,D,20241120,000000,10.59,10.62,10.06,10.23,531557,0
+GDOT.US,D,20241121,000000,10.28,10.368,10.135,10.25,504072,0
+GDOT.US,D,20241122,000000,10.41,10.6,10.18,10.23,467725,0
+GDOT.US,D,20241125,000000,10.39,10.75,10.32,10.43,458430,0
+GDOT.US,D,20241126,000000,10.4,10.4,10.15,10.19,658304,0
+GDOT.US,D,20241127,000000,10.26,10.59,10.22,10.27,408427,0
+GDOT.US,D,20241129,000000,10.42,10.425,10.2,10.27,190038,0
+GDOT.US,D,20241202,000000,10.21,10.295,9.95,10.28,579853,0
+GDOT.US,D,20241203,000000,10.28,10.315,9.98,10.28,416494,0
+GDOT.US,D,20241204,000000,10.2,10.616,10.19,10.37,429712,0
+GDOT.US,D,20241205,000000,10.4382,10.4382,10.13,10.18,320875,0
+GDOT.US,D,20241206,000000,10.18,10.53,10.11,10.52,459676,0
+GDOT.US,D,20241209,000000,10.7731,11.6899,10.75,11.12,968099,0
+GDOT.US,D,20241210,000000,11.13,11.29,10.75,10.93,557636,0
+GDOT.US,D,20241211,000000,10.99,11.05,10.775,11,438440,0
+GDOT.US,D,20241212,000000,10.89,11.06,10.72,10.84,351135,0
+GDOT.US,D,20241213,000000,10.89,11.22,10.68,11,432304,0
+GDOT.US,D,20241216,000000,11,11.39,10.87,11.2,508048,0
+GDOT.US,D,20241217,000000,11.03,11.44,11.02,11.27,802883,0
+GDOT.US,D,20241218,000000,11.26,11.36,10.56,10.57,682880,0
+GDOT.US,D,20241219,000000,10.695,10.85,10.54,10.68,625422,0
+GDOT.US,D,20241220,000000,10.685,11.01,10.55,10.65,1736525,0
+GDOT.US,D,20241223,000000,10.61,10.72,10.34,10.34,383250,0
+GDOT.US,D,20241224,000000,10.3,10.665,10.26,10.63,198563,0
+GDOT.US,D,20241226,000000,10.485,10.73,10.33,10.72,330724,0
+GDOT.US,D,20241227,000000,10.7,10.79,10.3679,10.57,403424,0
+GDOT.US,D,20241230,000000,10.43,10.5347,10.3208,10.44,531745,0
+GDOT.US,D,20241231,000000,10.54,10.665,10.4339,10.64,993654,0
+GDOT.US,D,20250102,000000,10.62,10.655,10.49,10.57,658608,0
+GDOT.US,D,20250103,000000,10.59,10.65,9.95,9.95,382767,0
+GDOT.US,D,20250106,000000,9.94,10.07,9.52,9.8,581434,0
+GDOT.US,D,20250107,000000,9.8699,9.8699,9.33,9.53,453643,0
+GDOT.US,D,20250108,000000,9.32,9.5,9.29,9.33,267521,0
+GDOT.US,D,20250110,000000,9.11,9.16,8.76,8.93,576297,0
+GDOT.US,D,20250113,000000,8.79,9,8.49,8.92,821564,0
+GDOT.US,D,20250114,000000,8.94,9.19,8.86,9.01,491439,0
+GDOT.US,D,20250115,000000,9.13,9.3,9.01,9.05,411050,0
+GDOT.US,D,20250116,000000,9.02,9.16,8.97,9.02,314617,0
+GDOT.US,D,20250117,000000,9.06,9.1583,8.68,8.88,532687,0
+GDOT.US,D,20250121,000000,9,9.01,8.75,8.81,364537,0
+GDOT.US,D,20250122,000000,8.76,8.94,8.73,8.76,429432,0
+GDOT.US,D,20250123,000000,8.7,8.85,8.555,8.74,492028,0
+GDOT.US,D,20250124,000000,8.71,8.9,8.64,8.72,356728,0
+GDOT.US,D,20250127,000000,8.65,8.99,8.65,8.87,354362,0
+GDOT.US,D,20250128,000000,8.87,9.15,8.86,9.05,270983,0
+GDOT.US,D,20250129,000000,8.99,9.12,8.77,9.04,395428,0
+GDOT.US,D,20250130,000000,9.02,9.24,8.93,9.08,287928,0
+GDOT.US,D,20250131,000000,9.05,9.15,8.755,8.87,311555,0
+GDOT.US,D,20250203,000000,8.7,8.88,8.54,8.68,357445,0
+GDOT.US,D,20250204,000000,8.665,8.92,8.65,8.9,304210,0
+GDOT.US,D,20250205,000000,8.9201,9.01,8.815,8.84,249404,0
+GDOT.US,D,20250206,000000,8.825,8.97,8.75,8.97,544993,0
+GDOT.US,D,20250207,000000,8.93,9.08,8.91,9.05,367928,0
+GDOT.US,D,20250210,000000,9,9.27,8.97,9.12,372406,0
+GDOT.US,D,20250211,000000,9.07,9.22,9,9.22,388782,0
+GDOT.US,D,20250212,000000,9.13,9.3274,9.1,9.2,579124,0
+GDOT.US,D,20250213,000000,9.22,9.505,9.1,9.41,708669,0
+GDOT.US,D,20250214,000000,9.455,9.6,9.33,9.51,988454,0
+GDOT.US,D,20250218,000000,9.525,9.67,9.4,9.55,468114,0
+GDOT.US,D,20250219,000000,9.51,9.56,9.205,9.33,323910,0
+GDOT.US,D,20250220,000000,9.24,9.25,8.83,9,401829,0
+GDOT.US,D,20250221,000000,9.0529,9.12,8.49,8.5,431577,0
+GDOT.US,D,20250224,000000,8.51,8.516,8.255,8.34,498534,0
+GDOT.US,D,20250225,000000,8.476,8.53,8.27,8.45,596735,0
+GDOT.US,D,20250226,000000,8.5,8.63,8.33,8.48,550327,0
+GDOT.US,D,20250227,000000,8.471,8.6,8.16,8.17,423627,0
+GDOT.US,D,20250228,000000,7.46,7.84,6.965,7.65,1563381,0
+GDOT.US,D,20250303,000000,7.45,7.52,6.65,6.71,1339730,0
+GDOT.US,D,20250304,000000,6.55,6.92,6.4168,6.83,834791,0
+GDOT.US,D,20250305,000000,6.836,7.2,6.825,7.1,726960,0
+GDOT.US,D,20250306,000000,7.045,7.37,6.96,7.37,738690,0
+GDOT.US,D,20250307,000000,7.28,7.62,7.18,7.46,959774,0
+GDOT.US,D,20250310,000000,7.63,7.68,6.86,7.16,2191299,0
+GDOT.US,D,20250311,000000,7.17,7.17,6.64,6.71,1892299,0
+GDOT.US,D,20250312,000000,6.8,6.8,6.22,6.34,1543399,0
+GDOT.US,D,20250313,000000,6.295,6.65,6.1248,6.64,1257107,0
+GDOT.US,D,20250314,000000,7.79,8.18,7.43,7.74,2260728,0
+GDOT.US,D,20250317,000000,7.75,7.75,7.255,7.44,1892021,0
+GDOT.US,D,20250318,000000,7.501,7.5581,7.03,7.3,1584993,0
+GDOT.US,D,20250319,000000,7.36,7.59,7.19,7.55,1065355,0
+GDOT.US,D,20250320,000000,7.42,7.72,7.42,7.61,1083712,0
+GDOT.US,D,20250321,000000,7.585,7.865,7.531,7.83,11728507,0
+GDOT.US,D,20250324,000000,7.95,8.03,7.55,7.88,1000267,0
+GDOT.US,D,20250325,000000,7.885,8.2899,7.85,8.17,928838,0
+GDOT.US,D,20250326,000000,8.24,8.44,8.17,8.4,817467,0
+GDOT.US,D,20250327,000000,8.436,8.6,8.34,8.55,791258,0
+GDOT.US,D,20250328,000000,8.52,8.55,8.18,8.36,1020294,0
+GDOT.US,D,20250331,000000,8.175,8.46,8.15,8.44,751848,0
+GDOT.US,D,20250401,000000,8.385,8.598,8.235,8.55,1201180,0
+GDOT.US,D,20250402,000000,8.5,8.815,8.4,8.81,893891,0
+GDOT.US,D,20250403,000000,8.37,8.4428,8.095,8.16,1027193,0
+GDOT.US,D,20250404,000000,7.93,7.96,7.21,7.44,1464450,0
+GDOT.US,D,20250407,000000,7.05,7.485,6.74,7.11,1061935,0
+GDOT.US,D,20250408,000000,7.431,7.431,6.59,6.7,796797,0
+GDOT.US,D,20250409,000000,6.76,7.84,6.76,7.72,1536630,0
+GDOT.US,D,20250410,000000,7.6248,7.6248,7.14,7.24,602460,0
+GDOT.US,D,20250411,000000,7.2128,7.45,6.895,7.33,908524,0
+GDOT.US,D,20250414,000000,7.48,7.66,7.345,7.58,1155671,0
+GDOT.US,D,20250415,000000,7.473,7.67,7.385,7.46,830471,0
+GDOT.US,D,20250416,000000,7.24,7.46,7.23,7.42,481414,0
+GDOT.US,D,20250417,000000,7.5,7.5,7.33,7.42,599024,0
+GDOT.US,D,20250421,000000,7.3535,7.67,7.35,7.6,567325,0
+GDOT.US,D,20250422,000000,7.69,7.93,7.6,7.85,462422,0
+GDOT.US,D,20250423,000000,8.13,8.27,7.975,8,719300,0
+GDOT.US,D,20250424,000000,7.97,8.115,7.9498,8.07,295381,0
+GDOT.US,D,20250425,000000,8,8.2,7.97,8.19,321832,0
+GDOT.US,D,20250428,000000,8.33,8.36,8.16,8.25,384103,0
+GDOT.US,D,20250429,000000,8.33,8.41,8.17,8.35,341989,0
+GDOT.US,D,20250430,000000,8.25,8.405,8.16,8.37,442188,0
+GDOT.US,D,20250501,000000,8.37,8.43,8.17,8.23,409918,0
+GDOT.US,D,20250502,000000,8.345,8.4,8.16,8.23,420451,0
+GDOT.US,D,20250505,000000,8.16,8.325,8.0909,8.12,393033,0
+GDOT.US,D,20250506,000000,8.17,8.4199,8.08,8.2,706240,0
+GDOT.US,D,20250507,000000,8.23,8.8,8.045,8.55,1736073,0
+GDOT.US,D,20250508,000000,8.69,8.9,8.57,8.7,948523,0
+GDOT.US,D,20250509,000000,11.17,11.83,10.24,10.94,3920653,0
+GDOT.US,D,20250512,000000,11.02,11.29,10.73,10.78,1603931,0
+GDOT.US,D,20250513,000000,10.92,10.93,10.395,10.45,708094,0
+GDOT.US,D,20250514,000000,10.4099,10.4099,10.04,10.1,652298,0
+GDOT.US,D,20250515,000000,10.1,10.1,9.67,9.7,676103,0
+GDOT.US,D,20250516,000000,9.775,9.8,9.44,9.44,627850,0
+GDOT.US,D,20250519,000000,9.24,9.3798,9.21,9.33,489863,0
+GDOT.US,D,20250520,000000,9.3,9.49,9.23,9.49,574625,0
+GDOT.US,D,20250521,000000,9.47,9.47,8.95,9.02,752697,0
+GDOT.US,D,20250522,000000,9,9.23,9,9.21,571558,0
+GDOT.US,D,20250523,000000,9,9.25,8.98,9.05,756277,0
+GDOT.US,D,20250527,000000,9.155,9.4,9.07,9.24,889020,0
+GDOT.US,D,20250528,000000,9.275,9.335,9.1,9.29,689416,0
+GDOT.US,D,20250529,000000,9.36,9.39,9.1101,9.36,538450,0
+GDOT.US,D,20250530,000000,9.26,9.34,9.12,9.24,1797690,0
+GDOT.US,D,20250602,000000,9.28,9.88,9.13,9.58,1018692,0
+GDOT.US,D,20250603,000000,9.63,9.72,9.37,9.66,687025,0
+GDOT.US,D,20250604,000000,9.705,9.725,9.4,9.45,579755,0
+GDOT.US,D,20250605,000000,9.45,9.47,9.192,9.23,543246,0
+GDOT.US,D,20250606,000000,9.405,9.63,9.3,9.58,683926,0
+GDOT.US,D,20250609,000000,9.625,10.3383,9.625,10.27,1486335,0
+GDOT.US,D,20250610,000000,10.4728,10.77,10.21,10.73,660250,0
+GDOT.US,D,20250611,000000,10.745,11.07,10.19,10.78,944018,0
+GDOT.US,D,20250612,000000,10.66,10.68,10.24,10.29,491705,0
+GDOT.US,D,20250613,000000,10.1,10.23,9.88,9.96,671411,0
+GDOT.US,D,20250616,000000,10.05,10.06,9.82,10.06,661213,0
+GDOT.US,D,20250617,000000,9.91,10.04,9.87,9.89,470920,0
+GDOT.US,D,20250618,000000,9.815,9.885,9.36,9.49,858003,0
+GDOT.US,D,20250620,000000,9.59,9.653,9.45,9.54,1292839,0
+GDOT.US,D,20250623,000000,9.5364,10.02,9.5364,10.01,553807,0
+GDOT.US,D,20250624,000000,10.27,10.76,10.25,10.48,909705,0
+GDOT.US,D,20250625,000000,10.48,10.66,10.38,10.59,510265,0
+GDOT.US,D,20250626,000000,10.585,10.75,10.51,10.74,685855,0
+GDOT.US,D,20250627,000000,10.695,10.925,10.615,10.76,700617,0
+GDOT.US,D,20250630,000000,10.865,10.9482,10.71,10.78,478124,0
+GDOT.US,D,20250701,000000,10.72,10.995,10.66,10.95,470482,0
+GDOT.US,D,20250702,000000,10.95,11.32,10.9,11.27,930724,0
+GDOT.US,D,20250703,000000,11.2501,11.31,11.0501,11.13,198995,0
+GDOT.US,D,20250707,000000,11.038,11.17,10.93,11.12,443204,0
+GDOT.US,D,20250708,000000,11.105,11.25,10.84,10.86,393991,0
+GDOT.US,D,20250709,000000,10.9577,10.96,10.3,10.59,422594,0
+GDOT.US,D,20250710,000000,10.665,10.87,10.6,10.73,886472,0
+GDOT.US,D,20250711,000000,10.73,10.86,10.615,10.69,1207088,0
+GDOT.US,D,20250714,000000,10.71,10.79,10.59,10.59,550843,0
+GDOT.US,D,20250715,000000,10.65,10.86,10.64,10.67,634571,0
+GDOT.US,D,20250716,000000,10.765,10.82,10.56,10.68,908168,0
+GDOT.US,D,20250717,000000,10.76,10.81,10.6,10.69,866899,0
+GDOT.US,D,20250718,000000,10.69,10.75,10.57,10.58,838297,0
+GDOT.US,D,20250721,000000,10.6001,10.7,10.38,10.38,921550,0
+GDOT.US,D,20250722,000000,10.4,10.45,10.23,10.27,540207,0
+GDOT.US,D,20250723,000000,10.325,10.65,10.195,10.62,436302,0
+GDOT.US,D,20250724,000000,10.54,10.59,10.24,10.26,535099,0
+GDOT.US,D,20250725,000000,10.192,10.435,10.18,10.42,390315,0
+GDOT.US,D,20250728,000000,10.52,10.67,10.32,10.56,449092,0
+GDOT.US,D,20250729,000000,10.6,11.02,10.49,10.51,954712,0
+GDOT.US,D,20250730,000000,10.3601,10.65,10.01,10.12,851764,0
+GDOT.US,D,20250731,000000,10,10.37,10,10.12,791748,0
+GDOT.US,D,20250801,000000,9.93,10,9.69,9.88,951702,0
+GDOT.US,D,20250804,000000,10,10.06,9.91,9.97,306941,0
+GDOT.US,D,20250805,000000,10.03,10.03,9.72,9.79,976873,0
+GDOT.US,D,20250806,000000,9.82,9.87,9.64,9.74,445751,0
+GDOT.US,D,20250807,000000,9.73,9.865,9.58,9.7,553897,0
+GDOT.US,D,20250808,000000,9.57,9.89,9.31,9.64,588172,0
+GDOT.US,D,20250811,000000,9.75,10.265,9.7228,9.93,1499076,0
+GDOT.US,D,20250812,000000,12.4269,13.665,11.75,13.43,4025497,0
+GDOT.US,D,20250813,000000,13.47,14.15,13.3106,14.08,1757024,0
+GDOT.US,D,20250814,000000,13.915,14.27,13.56,13.79,1014615,0
+GDOT.US,D,20250815,000000,13.859,13.93,13.11,13.28,1207092,0
+GDOT.US,D,20250818,000000,13.3,14.21,13.252,14.1,1072982,0
+GDOT.US,D,20250819,000000,14.05,14.09,13.66,13.73,634788,0
+GDOT.US,D,20250820,000000,13.68,13.69,13.31,13.62,491100,0
+GDOT.US,D,20250821,000000,13.575,13.63,13.325,13.46,517973,0
+GDOT.US,D,20250822,000000,13.473,14,13.44,13.47,693391,0
+GDOT.US,D,20250825,000000,13.51,13.5841,13.29,13.3,361575,0
+GDOT.US,D,20250826,000000,13.355,13.575,13.2687,13.43,498907,0
+GDOT.US,D,20250827,000000,13.405,13.4575,13.21,13.4,341378,0
+GDOT.US,D,20250828,000000,13.59,13.63,13.38,13.54,323522,0
+GDOT.US,D,20250829,000000,13.62,13.92,13.41,13.92,630144,0
+GDOT.US,D,20250902,000000,13.705,14.48,13.612,13.94,1343185,0
+GDOT.US,D,20250903,000000,13.99,14.06,13.48,13.72,759454,0
+GDOT.US,D,20250904,000000,13.61,13.84,13.52,13.7,507131,0
+GDOT.US,D,20250905,000000,13.765,13.9609,13.595,13.72,446801,0
+GDOT.US,D,20250908,000000,13.78,13.9636,13.58,13.83,537933,0
+GDOT.US,D,20250909,000000,13.97,14.9,13.97,14.58,1241605,0
+GDOT.US,D,20250910,000000,14.36,14.68,13.63,13.67,955997,0
+GDOT.US,D,20250911,000000,13.6672,13.87,13.37,13.61,601802,0
+GDOT.US,D,20250912,000000,13.5868,13.7399,13.44,13.55,415940,0
+GDOT.US,D,20250915,000000,13.675,13.82,13.61,13.65,462396,0
+GDOT.US,D,20250916,000000,13.63,13.87,13.45,13.79,539980,0
+GDOT.US,D,20250917,000000,13.8,14.7,13.79,14.53,1156695,0
+GDOT.US,D,20250918,000000,14.7,15.3,14.63,15.25,1121532,0
+GDOT.US,D,20250919,000000,15.21,15.4099,14.41,14.5,1580690,0
+GDOT.US,D,20250922,000000,14.5161,15.345,14.37,15.14,1298492,0
+GDOT.US,D,20250923,000000,15.25,15.32,14.76,14.8,915116,0
+GDOT.US,D,20250924,000000,14.895,15.06,14.37,14.69,832565,0
+GDOT.US,D,20250925,000000,14.59,14.77,14.3215,14.34,820635,0
+GDOT.US,D,20250926,000000,14.555,14.6,13.9718,14.2,503192,0
+GDOT.US,D,20250929,000000,14.46,14.46,14.055,14.21,918001,0
+GDOT.US,D,20250930,000000,14.19,14.22,13.215,13.43,1259026,0
+GDOT.US,D,20251001,000000,13.2701,13.69,12.91,13.06,968269,0
+GDOT.US,D,20251002,000000,13.095,13.2,12.87,13.09,601743,0
+GDOT.US,D,20251003,000000,13.16,13.28,13,13.07,505128,0
+GDOT.US,D,20251006,000000,13.12,13.2,12.83,12.83,478864,0
+GDOT.US,D,20251007,000000,12.83,12.96,12.415,12.44,491062,0
+GDOT.US,D,20251008,000000,12.54,12.55,12.3,12.47,314968,0
+GDOT.US,D,20251009,000000,12.69,13.025,12.62,12.76,539261,0
+GDOT.US,D,20251010,000000,13.11,13.21,12.37,12.44,687359,0
+GDOT.US,D,20251013,000000,12.74,12.74,12.13,12.21,621097,0
+GDOT.US,D,20251014,000000,11.95,12.65,11.93,12.53,1173010,0
+GDOT.US,D,20251015,000000,12.715,12.77,12.46,12.69,606114,0
+GDOT.US,D,20251016,000000,12.675,12.79,12.18,12.19,614636,0
+GDOT.US,D,20251017,000000,12.14,12.46,12.0802,12.45,430564,0
+GDOT.US,D,20251020,000000,12.6,12.74,12.42,12.64,474239,0
+GDOT.US,D,20251021,000000,12.62,12.9,12.56,12.75,550163,0
+GDOT.US,D,20251022,000000,12.81,12.82,12.48,12.76,502038,0
+GDOT.US,D,20251023,000000,12.93,12.99,12.7,12.98,624962,0
+GDOT.US,D,20251024,000000,13.08,13.23,12.955,13.08,474943,0
+GDOT.US,D,20251027,000000,13.18,13.225,12.98,13.06,323573,0
+GDOT.US,D,20251028,000000,13.05,13.1,12.84,12.87,421547,0
+GDOT.US,D,20251029,000000,12.73,12.785,12.15,12.3,451251,0
+GDOT.US,D,20251030,000000,12.15,12.29,11.82,11.88,419111,0
+GDOT.US,D,20251031,000000,11.77,11.8589,11.46,11.61,579903,0
+GDOT.US,D,20251103,000000,11.6,11.67,11.43,11.57,386333,0
+GDOT.US,D,20251104,000000,11.5,11.98,11.44,11.65,447892,0
+GDOT.US,D,20251105,000000,11.78,12.12,11.66,12.09,379617,0
+GDOT.US,D,20251106,000000,12.12,12.19,11.75,11.75,479643,0
+GDOT.US,D,20251107,000000,11.718,11.77,11.48,11.56,742271,0
+GDOT.US,D,20251110,000000,11.845,12.05,11.74,11.82,892340,0
+GDOT.US,D,20251111,000000,11.73,11.73,10.1,11.35,1361262,0
+GDOT.US,D,20251112,000000,11.45,11.6,11.195,11.32,844217,0
+GDOT.US,D,20251113,000000,11.27,11.34,10.97,11.09,671636,0
+GDOT.US,D,20251114,000000,10.9954,10.9954,10.52,10.84,792212,0
+GDOT.US,D,20251117,000000,10.88,10.96,10.58,10.6,704306,0
+GDOT.US,D,20251118,000000,10.6,10.62,10.42,10.56,720982,0
+GDOT.US,D,20251119,000000,10.48,10.8,10.455,10.74,670068,0
+GDOT.US,D,20251120,000000,10.85,11.18,10.73,10.95,1115192,0
+GDOT.US,D,20251121,000000,11,11.84,10.98,11.8,902170,0
+GDOT.US,D,20251124,000000,12.6,12.6,11.29,11.81,3034602,0
+GDOT.US,D,20251125,000000,11.54,12.235,11.43,11.83,2804868,0
+GDOT.US,D,20251126,000000,11.76,12.55,11.76,12.3,2140430,0
+GDOT.US,D,20251128,000000,12.23,12.69,12.23,12.57,1038682,0
+GDOT.US,D,20251201,000000,12.4037,12.8,12.35,12.51,2338981,0
+GDOT.US,D,20251202,000000,12.65,13.055,12.51,13.02,1397174,0
+GDOT.US,D,20251203,000000,13.15,13.39,13.0685,13.19,1287494,0
+GDOT.US,D,20251204,000000,13.25,13.4799,13.17,13.21,1119188,0
+GDOT.US,D,20251205,000000,13.215,13.4,12.985,13.03,895468,0
+GDOT.US,D,20251208,000000,13.075,13.115,12.88,13,838051,0
+GDOT.US,D,20251209,000000,12.99,13.26,12.98,13.08,838329,0
+GDOT.US,D,20251210,000000,13.1,13.49,13.04,13.22,968025,0
+GDOT.US,D,20251211,000000,13.26,13.6,13.25,13.58,499581,0
+GDOT.US,D,20251212,000000,13.575,13.75,13.3,13.31,742787,0
+GDOT.US,D,20251215,000000,13.41,13.4429,12.94,12.99,921444,0
+GDOT.US,D,20251216,000000,12.977,13.1009,12.785,12.82,824884,0
+GDOT.US,D,20251217,000000,12.85,12.96,12.78,12.8,813552,0
+GDOT.US,D,20251218,000000,12.9,13.2399,12.82,13.18,774089,0
+GDOT.US,D,20251219,000000,13.25,13.28,12.83,12.88,979797,0
+GDOT.US,D,20251222,000000,13.065,13.13,12.96,12.99,468435,0
+GDOT.US,D,20251223,000000,12.9975,13.12,12.92,13.02,448645,0
+GDOT.US,D,20251224,000000,13.04,13.12,13.02,13.08,141085,0
+GDOT.US,D,20251226,000000,13.01,13.15,12.9874,13.1,166539,0
+GDOT.US,D,20251229,000000,13.06,13.12,12.95,13.09,301432,0
+GDOT.US,D,20251230,000000,13.1,13.205,12.82,12.84,389090,0
+GDOT.US,D,20251231,000000,12.82,12.91,12.8,12.81,731733,0
+GDOT.US,D,20260102,000000,12.935,12.965,12.59,12.6,845624,0
+GDOT.US,D,20260105,000000,12.69,12.94,12.6,12.77,880286,0
+GDOT.US,D,20260106,000000,12.74,12.97,12.74,12.9,425166,0
+GDOT.US,D,20260107,000000,12.82,12.89,12.79,12.86,548376,0
+GDOT.US,D,20260108,000000,12.9389,12.955,12.74,12.76,555907,0
+GDOT.US,D,20260109,000000,12.795,12.795,12.53,12.54,498181,0
+GDOT.US,D,20260112,000000,12.2605,12.58,12.2605,12.49,437658,0
+GDOT.US,D,20260113,000000,12.59,12.59,12.26,12.28,837044,0
+GDOT.US,D,20260114,000000,12.33,12.42,12.19,12.25,1667323,0
+GDOT.US,D,20260115,000000,12.2651,12.38,12.23,12.3,1411056,0
+GDOT.US,D,20260116,000000,12.334,12.37,12.04,12.08,1279394,0
+GDOT.US,D,20260120,000000,12,12.22,11.95,12.1,697274,0
+GDOT.US,D,20260121,000000,12.2,12.28,12.08,12.15,596428,0
+GDOT.US,D,20260122,000000,12.23,12.505,12.21,12.31,935709,0
+GDOT.US,D,20260123,000000,12.33,12.395,12.16,12.16,469875,0
+GDOT.US,D,20260126,000000,12.1505,12.21,12.08,12.15,563235,0
+GDOT.US,D,20260127,000000,12.15,12.35,12.11,12.25,653327,0
+GDOT.US,D,20260128,000000,12.315,12.37,12.11,12.23,627549,0
+GDOT.US,D,20260129,000000,12.27,12.47,12.19,12.42,636824,0
+GDOT.US,D,20260130,000000,12.35,12.35,12.12,12.18,857368,0
+GDOT.US,D,20260202,000000,12.25,12.45,12.2,12.25,578429,0
+GDOT.US,D,20260203,000000,12.295,12.41,11.87,12.01,1311992,0
+GDOT.US,D,20260204,000000,12.02,12.17,11.95,12.1,937513,0
+GDOT.US,D,20260205,000000,12.125,12.18,11.88,11.92,914964,0
+GDOT.US,D,20260206,000000,11.94,12.11,11.92,12.02,344056,0
+GDOT.US,D,20260209,000000,12.075,12.1,11.9,11.92,548941,0
+GDOT.US,D,20260210,000000,11.95,12.05,11.92,11.92,733843,0
+GDOT.US,D,20260211,000000,11.9801,12.09,11.73,11.82,844636,0
+GDOT.US,D,20260212,000000,11.8889,11.895,11.66,11.74,1143493,0
+GDOT.US,D,20260213,000000,11.75,12.03,11.66,11.91,744834,0
+GDOT.US,D,20260217,000000,11.91,12.0799,11.61,11.91,760579,0
+GDOT.US,D,20260218,000000,11.925,12.2,11.925,12.1,679720,0
diff --git a/daily/us/nyse stocks/1/gent.us.txt b/daily/us/nyse stocks/1/gent.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0f9e992a95ff51a161da6a37b9b2f5f205d7934
--- /dev/null
+++ b/daily/us/nyse stocks/1/gent.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENT.US,D,20240523,000000,10.05,10.05,10.05,10.05,7,0
+GENT.US,D,20240524,000000,10.055,10.055,10.055,10.055,85,0
+GENT.US,D,20240528,000000,10.0509,10.0509,10.04,10.04,5956,0
+GENT.US,D,20240529,000000,10.015,10.015,10.015,10.015,88,0
+GENT.US,D,20240530,000000,10.04,10.04,10.035,10.035,100,0
+GENT.US,D,20240531,000000,10.09,10.09,10.0776,10.0776,5771,0
+GENT.US,D,20240603,000000,10.105,10.105,10.105,10.105,3,0
+GENT.US,D,20240604,000000,10.135,10.135,10.135,10.135,2,0
+GENT.US,D,20240605,000000,10.12,10.15,10.12,10.15,124198,0
+GENT.US,D,20240606,000000,10.13,10.155,10.13,10.155,228609,0
+GENT.US,D,20240607,000000,10.09,10.0949,10.09,10.0949,60030,0
+GENT.US,D,20240610,000000,10.07,10.07,10.06,10.065,159510,0
+GENT.US,D,20240611,000000,10.0891,10.0891,10.07,10.085,200711,0
+GENT.US,D,20240612,000000,10.14,10.14,10.105,10.105,198000,0
+GENT.US,D,20240613,000000,10.13,10.145,10.11,10.145,113734,0
+GENT.US,D,20240614,000000,10.15,10.155,10.15,10.155,103945,0
+GENT.US,D,20240617,000000,10.14,10.15,10.135,10.135,962,0
+GENT.US,D,20240618,000000,10.16,10.1699,10.1599,10.16,10295,0
+GENT.US,D,20240620,000000,10.1306,10.145,10.1306,10.145,151176,0
+GENT.US,D,20240621,000000,10.145,10.155,10.145,10.155,53854,0
+GENT.US,D,20240624,000000,10.1551,10.1551,10.1551,10.1551,1,0
+GENT.US,D,20240625,000000,10.16,10.17,10.16,10.16,364228,0
+GENT.US,D,20240626,000000,10.13,10.1449,10.13,10.1449,237588,0
+GENT.US,D,20240627,000000,10.16,10.16,10.16,10.16,1,0
+GENT.US,D,20240628,000000,10.16,10.16,10.125,10.125,422951,0
+GENT.US,D,20240701,000000,10.1,10.1,10.0949,10.0949,326353,0
+GENT.US,D,20240702,000000,10.105,10.119,10.0901,10.105,6445,0
+GENT.US,D,20240703,000000,10.1347,10.1389,10.1347,10.1389,128,0
+GENT.US,D,20240705,000000,10.15,10.175,10.15,10.175,261,0
+GENT.US,D,20240708,000000,10.18,10.199,10.17,10.181,1461,0
+GENT.US,D,20240709,000000,10.18,10.18,10.16,10.175,2064,0
+GENT.US,D,20240710,000000,10.175,10.175,10.15,10.175,851,0
+GENT.US,D,20240711,000000,10.2,10.225,10.2,10.225,217,0
+GENT.US,D,20240712,000000,10.235,10.235,10.235,10.235,1,0
+GENT.US,D,20240715,000000,10.215,10.215,10.215,10.215,75,0
+GENT.US,D,20240716,000000,10.2251,10.235,10.2181,10.235,8665,0
+GENT.US,D,20240717,000000,10.23,10.2306,10.23,10.2306,1155,0
+GENT.US,D,20240718,000000,10.23,10.23,10.225,10.225,103,0
+GENT.US,D,20240719,000000,10.215,10.215,10.215,10.215,1,0
+GENT.US,D,20240722,000000,10.215,10.215,10.215,10.215,2629,0
+GENT.US,D,20240723,000000,10.215,10.215,10.215,10.215,1,0
+GENT.US,D,20240724,000000,10.215,10.215,10.215,10.215,1,0
+GENT.US,D,20240725,000000,10.2367,10.2367,10.2101,10.22,3408,0
+GENT.US,D,20240726,000000,10.24,10.24,10.24,10.24,2,0
+GENT.US,D,20240729,000000,10.255,10.255,10.25,10.25,470,0
+GENT.US,D,20240730,000000,10.21,10.22,10.21,10.22,10503,0
+GENT.US,D,20240731,000000,10.25,10.25,10.24,10.245,16002,0
+GENT.US,D,20240801,000000,10.27,10.27,10.27,10.27,1132,0
+GENT.US,D,20240802,000000,10.36,10.38,10.36,10.3705,20591,0
+GENT.US,D,20240805,000000,10.37,10.37,10.355,10.3644,591,0
+GENT.US,D,20240806,000000,10.32,10.33,10.32,10.33,3395,0
+GENT.US,D,20240807,000000,10.3007,10.31,10.3007,10.31,160,0
+GENT.US,D,20240808,000000,10.27,10.2936,10.27,10.2936,27875,0
+GENT.US,D,20240809,000000,10.32,10.32,10.31,10.32,1336,0
+GENT.US,D,20240812,000000,10.31,10.33,10.31,10.33,9886,0
+GENT.US,D,20240813,000000,10.36,10.36,10.3598,10.36,53475,0
+GENT.US,D,20240814,000000,10.35,10.38,10.34,10.345,18842,0
+GENT.US,D,20240815,000000,10.3432,10.3499,10.3432,10.3499,200,0
+GENT.US,D,20240816,000000,10.36,10.36,10.355,10.355,6500,0
+GENT.US,D,20240819,000000,10.36,10.36,10.36,10.36,6,0
+GENT.US,D,20240820,000000,10.37,10.39,10.37,10.38,11007,0
+GENT.US,D,20240821,000000,10.4049,10.4049,10.4049,10.4049,130,0
+GENT.US,D,20240822,000000,10.385,10.385,10.385,10.385,185,0
+GENT.US,D,20240823,000000,10.37,10.4,10.36,10.36,11745,0
+GENT.US,D,20240826,000000,10.4,10.4048,10.4,10.4048,104,0
+GENT.US,D,20240827,000000,10.39,10.41,10.39,10.41,1900,0
+GENT.US,D,20240828,000000,10.41,10.41,10.405,10.405,1630,0
+GENT.US,D,20240829,000000,10.395,10.405,10.395,10.405,210,0
+GENT.US,D,20240830,000000,10.365,10.365,10.35,10.35,10403,0
+GENT.US,D,20240903,000000,10.38,10.38,10.3777,10.3777,39102,0
+GENT.US,D,20240904,000000,10.38,10.38,10.3701,10.38,4087,0
+GENT.US,D,20240905,000000,10.43,10.43,10.4,10.4,9746,0
+GENT.US,D,20240906,000000,10.425,10.43,10.425,10.43,544,0
+GENT.US,D,20240909,000000,10.43,10.4387,10.43,10.4387,3365,0
+GENT.US,D,20240910,000000,10.4207,10.45,10.4207,10.45,540,0
+GENT.US,D,20240911,000000,10.4501,10.4699,10.45,10.45,516,0
+GENT.US,D,20240912,000000,10.44,10.45,10.43,10.45,9093,0
+GENT.US,D,20240913,000000,10.47,10.47,10.47,10.47,1,0
+GENT.US,D,20240916,000000,10.47,10.485,10.47,10.485,535,0
+GENT.US,D,20240917,000000,10.47,10.47,10.45,10.46,2183,0
+GENT.US,D,20240918,000000,10.46,10.47,10.45,10.45,3126,0
+GENT.US,D,20240919,000000,10.45,10.45,10.45,10.45,466,0
+GENT.US,D,20240920,000000,10.45,10.45,10.45,10.45,150,0
+GENT.US,D,20240923,000000,10.45,10.45,10.45,10.45,1030,0
+GENT.US,D,20240924,000000,10.47,10.47,10.47,10.47,2130,0
+GENT.US,D,20240925,000000,10.44,10.445,10.4301,10.445,5504,0
+GENT.US,D,20240926,000000,10.44,10.445,10.44,10.445,1250,0
+GENT.US,D,20240927,000000,10.4266,10.4266,10.4266,10.4266,26,0
+GENT.US,D,20240930,000000,10.42,10.43,10.42,10.425,31092,0
+GENT.US,D,20241001,000000,10.42,10.42,10.42,10.42,75,0
+GENT.US,D,20241002,000000,10.41,10.41,10.41,10.41,11,0
+GENT.US,D,20241003,000000,10.41,10.42,10.41,10.42,6206,0
+GENT.US,D,20241004,000000,10.34,10.34,10.33,10.33,20912,0
+GENT.US,D,20241007,000000,10.32,10.34,10.32,10.34,9520,0
+GENT.US,D,20241008,000000,10.3,10.32,10.3,10.31,6218,0
+GENT.US,D,20241009,000000,10.31,10.33,10.31,10.33,15184,0
+GENT.US,D,20241010,000000,10.31,10.325,10.305,10.325,9428,0
+GENT.US,D,20241011,000000,10.31,10.33,10.306,10.32,9446,0
+GENT.US,D,20241014,000000,10.29,10.3095,10.28,10.3095,922,0
+GENT.US,D,20241015,000000,10.315,10.32,10.29,10.32,4121,0
+GENT.US,D,20241016,000000,10.33,10.3301,10.28,10.33,6750,0
+GENT.US,D,20241017,000000,10.3194,10.3199,10.3194,10.3199,156,0
+GENT.US,D,20241018,000000,10.33,10.33,10.3182,10.3249,655,0
+GENT.US,D,20241021,000000,10.2809,10.29,10.2809,10.29,373,0
+GENT.US,D,20241022,000000,10.27,10.27,10.24,10.27,4468,0
+GENT.US,D,20241023,000000,10.25,10.26,10.25,10.26,622,0
+GENT.US,D,20241024,000000,10.27,10.27,10.27,10.27,3800,0
+GENT.US,D,20241025,000000,10.27,10.2702,10.26,10.26,4228,0
+GENT.US,D,20241028,000000,10.2628,10.2628,10.24,10.25,971,0
+GENT.US,D,20241029,000000,10.22,10.25,10.22,10.25,881,0
+GENT.US,D,20241030,000000,10.21,10.21,10.19,10.2,632,0
+GENT.US,D,20241031,000000,10.19,10.2099,10.19,10.2099,829,0
+GENT.US,D,20241101,000000,10.1701,10.1701,10.1701,10.1701,179,0
+GENT.US,D,20241104,000000,10.2087,10.22,10.2087,10.21,4302,0
+GENT.US,D,20241105,000000,10.1998,10.1998,10.1998,10.1998,2,0
+GENT.US,D,20241106,000000,10.168,10.168,10.168,10.168,2,0
+GENT.US,D,20241107,000000,10.2,10.2199,10.2,10.2199,343,0
+GENT.US,D,20241108,000000,10.2,10.21,10.2,10.21,204,0
+GENT.US,D,20241112,000000,10.15,10.16,10.15,10.16,654,0
+GENT.US,D,20241114,000000,10.19,10.19,10.1601,10.1601,1398,0
+GENT.US,D,20241115,000000,10.1898,10.1944,10.17,10.1899,3629,0
+GENT.US,D,20241118,000000,10.17,10.1841,10.17,10.1841,944,0
+GENT.US,D,20241119,000000,10.21,10.21,10.2,10.2,402,0
+GENT.US,D,20241120,000000,10.19,10.19,10.1899,10.1899,5193,0
+GENT.US,D,20241121,000000,10.2,10.2,10.19,10.19,10681,0
+GENT.US,D,20241122,000000,10.18,10.185,10.18,10.185,1310,0
+GENT.US,D,20241125,000000,10.23,10.24,10.23,10.24,14950,0
+GENT.US,D,20241126,000000,10.21,10.23,10.21,10.23,6285,0
+GENT.US,D,20241127,000000,10.26,10.29,10.24,10.26,8519,0
+GENT.US,D,20241129,000000,10.23,10.2331,10.23,10.2331,500,0
+GENT.US,D,20241202,000000,10.22,10.24,10.22,10.24,13051,0
+GENT.US,D,20241203,000000,10.2212,10.225,10.2212,10.225,229,0
+GENT.US,D,20241205,000000,10.2401,10.2401,10.24,10.24,752,0
+GENT.US,D,20241210,000000,10.23,10.24,10.23,10.24,106535,0
+GENT.US,D,20241211,000000,10.2369,10.2369,10.235,10.235,200,0
+GENT.US,D,20241212,000000,10.21,10.23,10.2,10.2,10780,0
+GENT.US,D,20241216,000000,10.21,10.21,10.205,10.205,9500,0
+GENT.US,D,20241217,000000,10.21,10.22,10.2,10.205,15877,0
+GENT.US,D,20241219,000000,10.15,10.15,10.15,10.15,2954,0
+GENT.US,D,20241220,000000,10.15,10.16,10.135,10.15,8454,0
+GENT.US,D,20241223,000000,10.1383,10.14,10.12,10.14,9580,0
+GENT.US,D,20241226,000000,10.11,10.14,10.11,10.135,10732,0
+GENT.US,D,20241227,000000,10.15,10.15,10.14,10.14,11978,0
+GENT.US,D,20241230,000000,10.11,10.125,10.11,10.125,14586,0
+GENT.US,D,20250102,000000,10.133,10.17,10.125,10.125,1142,0
+GENT.US,D,20250103,000000,10.1236,10.1401,10.12,10.12,1407,0
+GENT.US,D,20250106,000000,10.11,10.129,10.07,10.115,1821,0
+GENT.US,D,20250110,000000,10.07,10.07,10.07,10.07,257,0
+GENT.US,D,20250113,000000,10.07,10.07,10.05,10.07,851,0
+GENT.US,D,20250114,000000,10.0501,10.065,10.0501,10.065,298,0
+GENT.US,D,20250116,000000,10.13,10.13,10.125,10.125,525,0
+GENT.US,D,20250117,000000,10.15,10.15,10.14,10.14,156,0
+GENT.US,D,20250124,000000,10.15,10.15,10.15,10.15,336,0
+GENT.US,D,20250128,000000,10.174,10.175,10.174,10.175,446,0
+GENT.US,D,20250129,000000,10.19,10.23,10.165,10.165,2119,0
+GENT.US,D,20250204,000000,10.15,10.1501,10.15,10.1501,156,0
+GENT.US,D,20250205,000000,10.17,10.18,10.17,10.175,2026,0
+GENT.US,D,20250207,000000,10.15,10.16,10.15,10.15,520,0
+GENT.US,D,20250210,000000,10.15,10.16,10.15,10.16,100,0
+GENT.US,D,20250211,000000,10.14,10.15,10.14,10.15,650,0
+GENT.US,D,20250214,000000,10.17,10.18,10.17,10.18,650,0
+GENT.US,D,20250218,000000,10.16,10.17,10.155,10.155,21180,0
+GENT.US,D,20250219,000000,10.16,10.16,10.145,10.16,5112,0
+GENT.US,D,20250220,000000,10.17,10.17,10.16,10.17,11417,0
+GENT.US,D,20250224,000000,10.2,10.21,10.2,10.2099,4804,0
+GENT.US,D,20250225,000000,10.23,10.24,10.225,10.231,3899,0
+GENT.US,D,20250227,000000,10.21,10.22,10.175,10.2151,26555,0
+GENT.US,D,20250228,000000,10.24,10.25,10.23,10.2351,41427,0
+GENT.US,D,20250303,000000,10.23,10.28,10.22,10.258,27995,0
+GENT.US,D,20250304,000000,10.26,10.3,10.24,10.25,13215,0
+GENT.US,D,20250305,000000,10.26,10.28,10.2426,10.2426,13978,0
+GENT.US,D,20250306,000000,10.23,10.245,10.201,10.245,6640,0
+GENT.US,D,20250307,000000,10.269,10.27,10.23,10.2315,23298,0
+GENT.US,D,20250310,000000,10.2464,10.3,10.2464,10.268,75955,0
+GENT.US,D,20250311,000000,10.2699,10.27,10.24,10.25,13892,0
+GENT.US,D,20250312,000000,10.23,10.25,10.22,10.22,6950,0
+GENT.US,D,20250313,000000,10.23,10.25,10.22,10.249,14982,0
+GENT.US,D,20250314,000000,10.23,10.24,10.23,10.23,8390,0
+GENT.US,D,20250317,000000,10.25,10.29,10.23,10.25,57326,0
+GENT.US,D,20250318,000000,10.25,10.25,10.21,10.2253,27536,0
+GENT.US,D,20250319,000000,10.22,10.27,10.22,10.27,4376,0
+GENT.US,D,20250320,000000,10.29,10.33,10.28,10.28,23215,0
+GENT.US,D,20250321,000000,10.29,10.29,10.28,10.28,14572,0
+GENT.US,D,20250324,000000,10.26,10.26,10.255,10.255,35828,0
+GENT.US,D,20250325,000000,10.2532,10.31,10.2532,10.269,11007,0
+GENT.US,D,20250326,000000,10.25,10.31,10.25,10.25,18106,0
+GENT.US,D,20250327,000000,10.24,10.26,10.24,10.259,24149,0
+GENT.US,D,20250328,000000,10.24,10.28,10.22,10.27,40337,0
+GENT.US,D,20250331,000000,10.26,10.29,10.25,10.28,53564,0
+GENT.US,D,20250401,000000,10.28,10.28,10.25,10.28,60666,0
+GENT.US,D,20250402,000000,10.29,10.2973,10.24,10.2558,10090,0
+GENT.US,D,20250403,000000,10.3397,10.3497,10.3381,10.345,18479,0
+GENT.US,D,20250404,000000,10.375,10.39,10.3201,10.34,28219,0
+GENT.US,D,20250407,000000,10.3,10.31,10.28,10.2801,302744,0
+GENT.US,D,20250408,000000,10.2407,10.28,10.2374,10.2374,22203,0
+GENT.US,D,20250409,000000,10.17,10.25,10.17,10.2147,20587,0
+GENT.US,D,20250410,000000,10.18,10.19,10.15,10.17,78606,0
+GENT.US,D,20250411,000000,10.125,10.17,10.125,10.17,19984,0
+GENT.US,D,20250414,000000,10.17,10.2036,10.14,10.2,97315,0
+GENT.US,D,20250415,000000,10.239,10.26,10.23,10.235,11770,0
+GENT.US,D,20250416,000000,10.25,10.26,10.25,10.2575,14413,0
+GENT.US,D,20250417,000000,10.25,10.3,10.2402,10.25,18835,0
+GENT.US,D,20250421,000000,10.25,10.26,10.22,10.2298,12390,0
+GENT.US,D,20250422,000000,10.25,10.26,10.22,10.25,66239,0
+GENT.US,D,20250423,000000,10.26,10.28,10.21,10.235,39931,0
+GENT.US,D,20250424,000000,10.2499,10.28,10.245,10.28,18164,0
+GENT.US,D,20250425,000000,10.27,10.3,10.25,10.3,14724,0
+GENT.US,D,20250428,000000,10.3034,10.31,10.29,10.31,26195,0
+GENT.US,D,20250429,000000,10.2702,10.31,10.26,10.3,28004,0
+GENT.US,D,20250430,000000,10.3099,10.31,10.3,10.31,9756,0
+GENT.US,D,20250501,000000,10.3,10.3001,10.26,10.275,37725,0
+GENT.US,D,20250502,000000,10.26,10.26,10.25,10.255,3493,0
+GENT.US,D,20250505,000000,10.25,10.25,10.23,10.24,50323,0
+GENT.US,D,20250506,000000,10.24,10.26,10.24,10.26,12682,0
+GENT.US,D,20250507,000000,10.2596,10.3091,10.2596,10.27,18195,0
+GENT.US,D,20250508,000000,10.25,10.26,10.24,10.24,9881,0
+GENT.US,D,20250509,000000,10.26,10.26,10.25,10.25,9355,0
+GENT.US,D,20250512,000000,10.21,10.2219,10.2,10.215,16777,0
+GENT.US,D,20250513,000000,10.21,10.2175,10.2,10.2175,46955,0
+GENT.US,D,20250514,000000,10.22,10.22,10.2,10.2,7656,0
+GENT.US,D,20250515,000000,10.21,10.24,10.2,10.24,23301,0
+GENT.US,D,20250516,000000,10.23,10.25,10.2,10.24,11760,0
+GENT.US,D,20250519,000000,10.2256,10.25,10.2,10.24,25024,0
+GENT.US,D,20250520,000000,10.2391,10.27,10.22,10.232,12726,0
+GENT.US,D,20250521,000000,10.2252,10.2252,10.21,10.21,3479,0
+GENT.US,D,20250522,000000,10.2,10.24,10.2,10.235,32541,0
+GENT.US,D,20250523,000000,10.2279,10.24,10.221,10.23,8949,0
+GENT.US,D,20250527,000000,10.2492,10.26,10.23,10.25,27734,0
+GENT.US,D,20250528,000000,10.25,10.27,10.2499,10.2499,7620,0
+GENT.US,D,20250529,000000,10.22,10.24,10.22,10.24,2086,0
+GENT.US,D,20250530,000000,10.233,10.25,10.2305,10.245,28169,0
+GENT.US,D,20250602,000000,10.22,10.24,10.219,10.22,18257,0
+GENT.US,D,20250603,000000,10.24,10.24,10.19,10.225,22146,0
+GENT.US,D,20250604,000000,10.26,10.28,10.26,10.28,27506,0
+GENT.US,D,20250605,000000,10.26,10.39,10.25,10.26,272622,0
+GENT.US,D,20250606,000000,10.23,10.259,10.215,10.215,37727,0
+GENT.US,D,20250609,000000,10.21,10.25,10.2,10.23,165235,0
+GENT.US,D,20250610,000000,10.24,10.27,10.2297,10.27,66083,0
+GENT.US,D,20250611,000000,10.23,10.27,10.23,10.26,82631,0
+GENT.US,D,20250612,000000,10.27,10.29,10.26,10.29,74995,0
+GENT.US,D,20250613,000000,10.26,10.27,10.25,10.27,87592,0
+GENT.US,D,20250616,000000,10.26,10.27,10.26,10.27,40443,0
+GENT.US,D,20250617,000000,10.27,10.39,10.26,10.3,112885,0
+GENT.US,D,20250618,000000,10.2799,10.3,10.26,10.275,104975,0
+GENT.US,D,20250620,000000,10.261,10.29,10.2601,10.28,16810,0
+GENT.US,D,20250623,000000,10.3,10.33,10.3,10.31,14490,0
+GENT.US,D,20250624,000000,10.33,10.335,10.3299,10.335,1726,0
+GENT.US,D,20250625,000000,10.31,10.335,10.31,10.335,6545,0
+GENT.US,D,20250626,000000,10.33,10.36,10.33,10.35,8546,0
+GENT.US,D,20250627,000000,10.3033,10.31,10.3,10.31,5546,0
+GENT.US,D,20250630,000000,10.31,10.34,10.27,10.33,17376,0
+GENT.US,D,20250701,000000,10.3199,10.33,10.3,10.32,25447,0
+GENT.US,D,20250702,000000,10.31,10.32,10.3002,10.31,10597,0
+GENT.US,D,20250703,000000,10.2899,10.3,10.2801,10.3,15785,0
+GENT.US,D,20250707,000000,10.2751,10.31,10.2708,10.31,35826,0
+GENT.US,D,20250708,000000,10.2667,10.27,10.2606,10.27,11713,0
+GENT.US,D,20250709,000000,10.2798,10.31,10.27,10.29,25543,0
+GENT.US,D,20250710,000000,10.2833,10.3,10.2719,10.3,6259,0
+GENT.US,D,20250711,000000,10.2666,10.29,10.26,10.26,42709,0
+GENT.US,D,20250714,000000,10.28,10.28,10.2599,10.2685,23102,0
+GENT.US,D,20250715,000000,10.26,10.27,10.2524,10.27,38025,0
+GENT.US,D,20250716,000000,10.2504,10.28,10.2504,10.2696,15664,0
+GENT.US,D,20250717,000000,10.28,10.3,10.265,10.265,34838,0
+GENT.US,D,20250718,000000,10.28,10.29,10.27,10.28,12559,0
+GENT.US,D,20250721,000000,10.3,10.31,10.29,10.31,40381,0
+GENT.US,D,20250722,000000,10.32,10.35,10.31,10.33,13367,0
+GENT.US,D,20250723,000000,10.31,10.31,10.305,10.31,3736,0
+GENT.US,D,20250724,000000,10.29,10.3,10.282,10.295,2556,0
+GENT.US,D,20250725,000000,10.3,10.32,10.2962,10.32,9612,0
+GENT.US,D,20250728,000000,10.3,10.33,10.29,10.3,10386,0
+GENT.US,D,20250729,000000,10.2966,10.33,10.2966,10.33,20796,0
+GENT.US,D,20250730,000000,10.2502,10.28,10.25,10.265,24024,0
+GENT.US,D,20250731,000000,10.2781,10.3,10.26,10.265,14273,0
+GENT.US,D,20250801,000000,10.3167,10.34,10.31,10.335,18455,0
+GENT.US,D,20250804,000000,10.3266,10.34,10.32,10.335,7129,0
+GENT.US,D,20250805,000000,10.3366,10.36,10.335,10.335,9514,0
+GENT.US,D,20250806,000000,10.34,10.35,10.32,10.33,20085,0
+GENT.US,D,20250807,000000,10.3498,10.3536,10.33,10.34,21437,0
+GENT.US,D,20250808,000000,10.3272,10.33,10.3202,10.325,17334,0
+GENT.US,D,20250811,000000,10.3298,10.36,10.32,10.33,15021,0
+GENT.US,D,20250812,000000,10.3257,10.35,10.3257,10.335,20983,0
+GENT.US,D,20250813,000000,10.355,10.3602,10.355,10.355,1409,0
+GENT.US,D,20250814,000000,10.35,10.39,10.31,10.31,64226,0
+GENT.US,D,20250815,000000,10.34,10.35,10.32,10.3252,22598,0
+GENT.US,D,20250818,000000,10.3399,10.34,10.31,10.31,36914,0
+GENT.US,D,20250819,000000,10.33,10.34,10.33,10.335,5448,0
+GENT.US,D,20250820,000000,10.35,10.36,10.345,10.345,22432,0
+GENT.US,D,20250821,000000,10.33,10.35,10.3201,10.34,39086,0
+GENT.US,D,20250822,000000,10.3672,10.4,10.36,10.3655,32398,0
+GENT.US,D,20250825,000000,10.36,10.39,10.35,10.36,19010,0
+GENT.US,D,20250826,000000,10.37,10.39,10.36,10.3653,11679,0
+GENT.US,D,20250827,000000,10.3739,10.42,10.36,10.42,7572,0
+GENT.US,D,20250828,000000,10.35,10.37,10.34,10.35,16860,0
+GENT.US,D,20250829,000000,10.36,10.39,10.34,10.355,19791,0
+GENT.US,D,20250902,000000,10.34,10.36,10.32,10.33,25782,0
+GENT.US,D,20250903,000000,10.35,10.37,10.33,10.36,27019,0
+GENT.US,D,20250904,000000,10.39,10.4,10.39,10.4,30052,0
+GENT.US,D,20250905,000000,10.4292,10.4293,10.41,10.41,7259,0
+GENT.US,D,20250908,000000,10.43,10.47,10.42,10.42,37096,0
+GENT.US,D,20250909,000000,10.43,10.43,10.39,10.39,61172,0
+GENT.US,D,20250910,000000,10.42,10.43,10.4115,10.425,17545,0
+GENT.US,D,20250911,000000,10.43,10.48,10.43,10.435,32938,0
+GENT.US,D,20250912,000000,10.43,10.46,10.4199,10.435,43621,0
+GENT.US,D,20250915,000000,10.44,10.5,10.41,10.43,30993,0
+GENT.US,D,20250916,000000,10.435,10.49,10.41,10.44,32020,0
+GENT.US,D,20250917,000000,10.4499,10.46,10.42,10.425,18358,0
+GENT.US,D,20250918,000000,10.41,10.44,10.4,10.4,30080,0
+GENT.US,D,20250919,000000,10.42,10.46,10.4,10.415,7150,0
+GENT.US,D,20250922,000000,10.41,10.5,10.39,10.46,21183,0
+GENT.US,D,20250923,000000,10.42,10.56,10.4,10.44,22446,0
+GENT.US,D,20250924,000000,10.41,10.41,10.38,10.38,9068,0
+GENT.US,D,20250925,000000,10.39,10.46,10.37,10.37,17783,0
+GENT.US,D,20250926,000000,10.3838,10.405,10.37,10.3805,26575,0
+GENT.US,D,20250929,000000,10.3699,10.4,10.35,10.3638,30078,0
+GENT.US,D,20250930,000000,10.37,10.4366,10.36,10.38,22864,0
+GENT.US,D,20251001,000000,10.39,10.45,10.38,10.41,94478,0
+GENT.US,D,20251002,000000,10.3884,10.415,10.3884,10.395,13903,0
+GENT.US,D,20251003,000000,10.3924,10.42,10.39,10.4,32855,0
+GENT.US,D,20251006,000000,10.3703,10.39,10.367,10.39,23324,0
+GENT.US,D,20251007,000000,10.38,10.4,10.36,10.36,72301,0
+GENT.US,D,20251008,000000,10.39,10.4,10.35,10.37,16712,0
+GENT.US,D,20251009,000000,10.37,10.39,10.34,10.36,39953,0
+GENT.US,D,20251010,000000,10.39,10.42,10.3801,10.4016,42646,0
+GENT.US,D,20251013,000000,10.4099,10.43,10.3907,10.43,11974,0
+GENT.US,D,20251014,000000,10.4094,10.435,10.4,10.43,6891,0
+GENT.US,D,20251015,000000,10.43,10.45,10.4,10.41,31075,0
+GENT.US,D,20251016,000000,10.4205,10.45,10.42,10.45,149907,0
+GENT.US,D,20251017,000000,10.45,10.46,10.43,10.43,34859,0
+GENT.US,D,20251020,000000,10.4427,10.45,10.42,10.42,67298,0
+GENT.US,D,20251021,000000,10.46,10.465,10.44,10.44,21660,0
+GENT.US,D,20251022,000000,10.46,10.46,10.43,10.46,11581,0
+GENT.US,D,20251023,000000,10.44,10.51,10.44,10.44,12825,0
+GENT.US,D,20251024,000000,10.44,10.46,10.44,10.455,2301,0
+GENT.US,D,20251027,000000,10.4384,10.55,10.4302,10.5,39518,0
+GENT.US,D,20251028,000000,10.449,10.5,10.449,10.47,14060,0
+GENT.US,D,20251029,000000,10.455,10.465,10.415,10.415,19964,0
+GENT.US,D,20251030,000000,10.39,10.39,10.37,10.3781,32141,0
+GENT.US,D,20251031,000000,10.38,10.39,10.35,10.39,39956,0
+GENT.US,D,20251103,000000,10.37,10.4,10.36,10.37,54437,0
+GENT.US,D,20251104,000000,10.3816,10.45,10.38,10.38,8644,0
+GENT.US,D,20251105,000000,10.37,10.4,10.35,10.36,80905,0
+GENT.US,D,20251106,000000,10.385,10.41,10.37,10.37,25624,0
+GENT.US,D,20251107,000000,10.3946,10.41,10.39,10.39,28251,0
+GENT.US,D,20251110,000000,10.39,10.42,10.385,10.395,16844,0
+GENT.US,D,20251111,000000,10.3952,10.43,10.39,10.43,47968,0
+GENT.US,D,20251112,000000,10.4,10.41,10.38,10.38,26098,0
+GENT.US,D,20251113,000000,10.3801,10.42,10.3801,10.3997,34443,0
+GENT.US,D,20251114,000000,10.4,10.42,10.38,10.3852,25566,0
+GENT.US,D,20251117,000000,10.39,10.41,10.37,10.3796,15972,0
+GENT.US,D,20251118,000000,10.3918,10.42,10.3899,10.4,14188,0
+GENT.US,D,20251119,000000,10.3982,10.45,10.39,10.41,62808,0
+GENT.US,D,20251120,000000,10.4,10.476,10.3915,10.3957,30363,0
+GENT.US,D,20251121,000000,10.4185,10.425,10.4101,10.415,27783,0
+GENT.US,D,20251124,000000,10.42,10.51,10.41,10.44,14314,0
+GENT.US,D,20251125,000000,10.44,10.54,10.4302,10.51,16178,0
+GENT.US,D,20251126,000000,10.41,10.43,10.4,10.42,92312,0
+GENT.US,D,20251128,000000,10.41,10.48,10.4,10.4149,37511,0
+GENT.US,D,20251201,000000,10.3899,10.4,10.3899,10.4,31304,0
+GENT.US,D,20251202,000000,10.39,10.41,10.38,10.39,17757,0
+GENT.US,D,20251203,000000,10.41,10.44,10.39,10.41,23714,0
+GENT.US,D,20251204,000000,10.4,10.42,10.38,10.38,28778,0
+GENT.US,D,20251205,000000,10.39,10.4,10.3701,10.385,15074,0
+GENT.US,D,20251208,000000,10.3742,10.4,10.36,10.38,15429,0
+GENT.US,D,20251209,000000,10.3782,10.38,10.35,10.35,48933,0
+GENT.US,D,20251210,000000,10.37,10.4,10.36,10.38,64083,0
+GENT.US,D,20251211,000000,10.4,10.41,10.37,10.37,100794,0
+GENT.US,D,20251212,000000,10.38,10.4,10.37,10.37,10733,0
+GENT.US,D,20251215,000000,10.388,10.4,10.37,10.37,669779,0
+GENT.US,D,20251216,000000,10.38,10.47,10.38,10.42,43135,0
+GENT.US,D,20251217,000000,10.3899,10.42,10.37,10.42,25518,0
+GENT.US,D,20251218,000000,10.41,10.425,10.4,10.4,24517,0
+GENT.US,D,20251219,000000,10.41,10.42,10.41,10.41,15091,0
+GENT.US,D,20251222,000000,10.3916,10.41,10.3801,10.4095,36829,0
+GENT.US,D,20251223,000000,10.38,10.41,10.379,10.4,35643,0
+GENT.US,D,20251224,000000,10.4,10.46,10.3999,10.45,20685,0
+GENT.US,D,20251226,000000,10.4198,10.43,10.4031,10.43,39379,0
+GENT.US,D,20251229,000000,10.42,10.49,10.41,10.4184,77690,0
+GENT.US,D,20251230,000000,10.3799,10.4,10.3792,10.4,18616,0
+GENT.US,D,20251231,000000,10.379,10.39,10.375,10.38,19169,0
+GENT.US,D,20260102,000000,10.39,10.4096,10.37,10.38,59950,0
+GENT.US,D,20260105,000000,10.38,10.4,10.33,10.39,13067,0
+GENT.US,D,20260106,000000,10.38,10.4,10.374,10.4,13595,0
+GENT.US,D,20260107,000000,10.385,10.39,10.3801,10.39,10973,0
+GENT.US,D,20260108,000000,10.368,10.39,10.368,10.385,114601,0
+GENT.US,D,20260109,000000,10.3799,10.39,10.3601,10.39,10628,0
+GENT.US,D,20260112,000000,10.37,10.39,10.36,10.365,37139,0
+GENT.US,D,20260113,000000,10.38,10.4,10.375,10.388,30815,0
+GENT.US,D,20260114,000000,10.39,10.425,10.3866,10.4058,35753,0
+GENT.US,D,20260115,000000,10.381,10.41,10.381,10.3877,53871,0
+GENT.US,D,20260116,000000,10.38,10.39,10.3501,10.365,32193,0
+GENT.US,D,20260120,000000,10.3499,10.37,10.34,10.3695,52519,0
+GENT.US,D,20260121,000000,10.36,10.39,10.35,10.36,20129,0
+GENT.US,D,20260122,000000,10.354,10.4,10.354,10.38,35693,0
+GENT.US,D,20260123,000000,10.37,10.39,10.37,10.39,68640,0
+GENT.US,D,20260126,000000,10.38,10.4,10.375,10.39,54431,0
+GENT.US,D,20260127,000000,10.385,10.3898,10.37,10.38,8611,0
+GENT.US,D,20260128,000000,10.375,10.382,10.37,10.37,14916,0
+GENT.US,D,20260129,000000,10.34,10.365,10.34,10.345,85195,0
+GENT.US,D,20260130,000000,10.36,10.37,10.36,10.3649,5493,0
+GENT.US,D,20260202,000000,10.36,10.37,10.348333,10.36,30394,0
+GENT.US,D,20260203,000000,10.35,10.37,10.3402,10.357,10437,0
+GENT.US,D,20260204,000000,10.35,10.36,10.3403,10.35,34752,0
+GENT.US,D,20260205,000000,10.37,10.4,10.36,10.38,29871,0
+GENT.US,D,20260206,000000,10.38,10.4,10.37,10.375,18221,0
+GENT.US,D,20260209,000000,10.371,10.39,10.37,10.389,9019,0
+GENT.US,D,20260210,000000,10.401,10.47,10.39,10.46,97908,0
+GENT.US,D,20260211,000000,10.3801,10.42,10.37,10.37,41037,0
+GENT.US,D,20260212,000000,10.4,10.425,10.39,10.4,17323,0
+GENT.US,D,20260213,000000,10.44,10.44,10.43,10.435,43314,0
+GENT.US,D,20260217,000000,10.44,10.47,10.41,10.44,121268,0
+GENT.US,D,20260218,000000,10.44,10.47,10.42,10.47,23700,0
diff --git a/daily/us/nyse stocks/1/ggtl.us.txt b/daily/us/nyse stocks/1/ggtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..698abe0b658b510b007394b33c71f27fb4ff8618
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggtl.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGTL.US,D,20250310,000000,27.71,27.71,25.7464,25.7464,103,0
+GGTL.US,D,20250403,000000,25.12,25.12,24.5497,24.5497,240,0
+GGTL.US,D,20250411,000000,23.9871,24.3007,23.9871,24.3007,216,0
+GGTL.US,D,20250414,000000,24.34,24.5098,24.34,24.5098,401,0
+GGTL.US,D,20250415,000000,24.41,24.56,24.41,24.4458,225,0
+GGTL.US,D,20250416,000000,24.25,24.25,24.1549,24.1549,203,0
+GGTL.US,D,20250616,000000,28.64,28.64,28.5214,28.5214,408,0
+GGTL.US,D,20250626,000000,28.82,28.9396,28.82,28.9396,206,0
+GGTL.US,D,20250703,000000,30,30.1118,29.9175,30.1118,514,0
+GGTL.US,D,20250707,000000,29.946,29.946,29.7833,29.7833,164,0
+GGTL.US,D,20250709,000000,29.92,30.0499,29.92,30.0499,128,0
+GGTL.US,D,20250715,000000,29.9491,29.9491,29.7864,29.7864,344,0
+GGTL.US,D,20250721,000000,30.11,30.2045,30.11,30.1487,456,0
+GGTL.US,D,20250731,000000,30.4686,30.4686,30.3151,30.3151,359,0
+GGTL.US,D,20250805,000000,30.03,30.0691,30.03,30.0691,102,0
+GGTL.US,D,20250807,000000,30.17,30.17,30.0154,30.0154,208,0
+GGTL.US,D,20250819,000000,30.91,30.9411,30.91,30.9411,178,0
+GGTL.US,D,20250822,000000,31.6,31.6701,31.6,31.6701,114,0
+GGTL.US,D,20250826,000000,31.59,31.59,31.5828,31.5828,160,0
+GGTL.US,D,20250827,000000,31.59,31.838,31.59,31.838,313,0
+GGTL.US,D,20250828,000000,31.97,31.97,31.9027,31.9027,144,0
+GGTL.US,D,20250829,000000,31.69,31.69,31.6482,31.6482,203,0
+GGTL.US,D,20250903,000000,31.36,31.4083,31.36,31.4083,144,0
+GGTL.US,D,20250910,000000,32.36,32.48,32.36,32.48,708,0
+GGTL.US,D,20250912,000000,32.61,32.65,32.4782,32.4782,483,0
+GGTL.US,D,20250915,000000,32.72,32.72,32.72,32.72,169,0
+GGTL.US,D,20250929,000000,32.43,32.43,32.3226,32.3226,203,0
+GGTL.US,D,20250930,000000,32.29,32.4333,32.29,32.4333,122,0
+GGTL.US,D,20251001,000000,32.44,32.4744,32.44,32.4744,178,0
+GGTL.US,D,20251002,000000,32.52,32.52,32.4385,32.4385,134,0
+GGTL.US,D,20251006,000000,32.57,32.58,32.5,32.5133,8069,0
+GGTL.US,D,20251009,000000,32.33,32.33,32.18,32.2189,769,0
+GGTL.US,D,20251013,000000,32.1012,32.12,32.0546,32.0546,313,0
+GGTL.US,D,20251015,000000,32.59,32.61,32.5776,32.5776,335,0
+GGTL.US,D,20251030,000000,33.19,33.19,32.8274,32.8274,459,0
+GGTL.US,D,20251031,000000,32.7,32.9727,32.7,32.9727,1033,0
+GGTL.US,D,20251104,000000,32.59,32.59,32.3634,32.3634,349,0
+GGTL.US,D,20251110,000000,32.33,32.469,32.33,32.469,319,0
+GGTL.US,D,20251119,000000,31.96,31.96,31.85,31.9,1900,0
+GGTL.US,D,20251120,000000,31.91,31.91,31.815,31.815,116,0
+GGTL.US,D,20251121,000000,31.94,31.94,31.895,31.895,543,0
+GGTL.US,D,20251124,000000,32.02,32.02,31.9101,31.9636,2414,0
+GGTL.US,D,20251126,000000,32.0896,32.12,32.0896,32.12,134,0
+GGTL.US,D,20251202,000000,32.2,32.2,32.18,32.195,474,0
+GGTL.US,D,20251204,000000,32.36,32.36,32.3456,32.3456,171,0
+GGTL.US,D,20251205,000000,32.38,32.38,32.3163,32.3163,557,0
+GGTL.US,D,20251208,000000,32.4,32.4,32.3604,32.3604,134,0
+GGTL.US,D,20251209,000000,32.3728,32.3752,32.3728,32.3752,362,0
+GGTL.US,D,20251210,000000,32.43,33.97,32.375,32.4937,2325,0
+GGTL.US,D,20251212,000000,32.33,32.33,32.2791,32.2791,304,0
+GGTL.US,D,20251215,000000,32.23,32.2301,32.1698,32.1698,200,0
+GGTL.US,D,20251216,000000,31.985,32.0394,31.985,32.0394,1500,0
+GGTL.US,D,20251217,000000,31.667,31.72,31.6285,31.6285,2863,0
+GGTL.US,D,20251218,000000,31.9,31.9,31.8223,31.8223,2008,0
+GGTL.US,D,20251219,000000,32.0699,32.08,32.05,32.08,3130,0
+GGTL.US,D,20251222,000000,32.18,32.18,32.1374,32.1374,2964,0
+GGTL.US,D,20251223,000000,32.24,32.31,32.235,32.287,5717,0
+GGTL.US,D,20251224,000000,32.31,32.335,32.29,32.3225,3360,0
+GGTL.US,D,20251226,000000,32.37,32.45,32.37,32.41,3328,0
+GGTL.US,D,20251229,000000,32.03,32.0599,32.0099,32.0262,2482,0
+GGTL.US,D,20251230,000000,32.03,32.05,31.9797,31.9797,776,0
+GGTL.US,D,20251231,000000,32.03,32.03,31.9551,31.9551,286,0
+GGTL.US,D,20260106,000000,32.62,32.6201,32.527,32.6082,1196,0
+GGTL.US,D,20260108,000000,32.16,32.16,32.14,32.1595,1027,0
+GGTL.US,D,20260109,000000,32.37,32.5197,32.37,32.5197,563,0
+GGTL.US,D,20260113,000000,32.685,32.83,32.685,32.7657,1141,0
+GGTL.US,D,20260114,000000,32.41,33.07,32.41,32.4528,830,0
+GGTL.US,D,20260116,000000,32.89,32.97,32.8624,32.8624,472,0
+GGTL.US,D,20260121,000000,32.354,32.354,32.2667,32.2667,156,0
+GGTL.US,D,20260122,000000,32.52,32.52,32.4978,32.4978,184,0
+GGTL.US,D,20260123,000000,32.7,32.7,32.5699,32.5699,676,0
+GGTL.US,D,20260126,000000,32.82,32.8261,32.82,32.8261,203,0
+GGTL.US,D,20260128,000000,33.03,33.1,32.9747,32.9747,389,0
+GGTL.US,D,20260130,000000,32.495,32.495,32.2878,32.2878,414,0
+GGTL.US,D,20260202,000000,32.74,32.74,32.5373,32.5373,327,0
+GGTL.US,D,20260204,000000,31.5047,31.521,31.5047,31.521,310,0
+GGTL.US,D,20260205,000000,31.27,31.27,30.8414,30.8414,185,0
+GGTL.US,D,20260209,000000,32.28,32.28,32.164,32.164,113,0
+GGTL.US,D,20260210,000000,32.41,32.4719,31.85,32.4719,415,0
+GGTL.US,D,20260211,000000,32.51,32.6048,32.5099,32.6048,258,0
+GGTL.US,D,20260217,000000,31.63,32.0148,31.63,32.0148,325,0
diff --git a/daily/us/nyse stocks/1/ghg.us.txt b/daily/us/nyse stocks/1/ghg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad64200a88f5dd1bed3dbfbb640cb096860b54c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/ghg.us.txt	
@@ -0,0 +1,1986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHG.US,D,20180327,000000,12.876,13.144,11.427,11.623,4600994,0
+GHG.US,D,20180328,000000,11.534,11.82,11.195,11.65,776381,0
+GHG.US,D,20180329,000000,11.659,11.713,10.979,11.4,777677,0
+GHG.US,D,20180402,000000,11.374,11.597,11.176,11.544,114959,0
+GHG.US,D,20180403,000000,11.534,11.623,11.409,11.579,156000,0
+GHG.US,D,20180404,000000,11.48,11.623,11.337,11.534,172825,0
+GHG.US,D,20180405,000000,11.534,11.668,11.176,11.239,277864,0
+GHG.US,D,20180406,000000,11.167,11.364,10.962,11.337,168871,0
+GHG.US,D,20180409,000000,11.337,11.337,10.568,10.979,240937,0
+GHG.US,D,20180410,000000,11.159,11.159,10.622,10.739,213145,0
+GHG.US,D,20180411,000000,10.649,10.873,10.488,10.703,201695,0
+GHG.US,D,20180412,000000,10.64,10.676,10.059,10.184,188247,0
+GHG.US,D,20180413,000000,10.041,10.086,9.611,9.853,368752,0
+GHG.US,D,20180416,000000,9.773,10.595,9.688,9.818,140389,0
+GHG.US,D,20180417,000000,9.728,11.132,9.728,11.015,96942,0
+GHG.US,D,20180418,000000,11.024,11.132,10.417,10.703,57597,0
+GHG.US,D,20180419,000000,10.649,10.81,10.613,10.649,44862,0
+GHG.US,D,20180420,000000,10.649,10.649,9.656,9.665,115568,0
+GHG.US,D,20180423,000000,9.674,10.333,9.674,9.754,294305,0
+GHG.US,D,20180424,000000,9.826,10.372,9.79,10.264,312625,0
+GHG.US,D,20180425,000000,10.193,10.819,10.032,10.819,62867,0
+GHG.US,D,20180426,000000,10.739,10.891,9.799,10.121,504173,0
+GHG.US,D,20180427,000000,9.946,10.283,9.89,10.238,12818,0
+GHG.US,D,20180430,000000,10.238,10.238,9.79,9.835,208712,0
+GHG.US,D,20180501,000000,9.907,10.238,9.907,10.238,24994,0
+GHG.US,D,20180502,000000,10.05,10.059,9.845,9.879,50848,0
+GHG.US,D,20180503,000000,9.879,9.987,9.835,9.844,136654,0
+GHG.US,D,20180504,000000,9.863,10.435,9.835,10.3,141582,0
+GHG.US,D,20180507,000000,10.417,10.666,10.229,10.605,148094,0
+GHG.US,D,20180508,000000,10.631,10.926,10.6,10.828,271918,0
+GHG.US,D,20180509,000000,11.06,11.847,10.783,11.847,166720,0
+GHG.US,D,20180510,000000,11.901,12.026,11.374,11.632,108364,0
+GHG.US,D,20180511,000000,11.659,12.204,11.623,12.061,75620,0
+GHG.US,D,20180514,000000,12.026,12.159,11.682,11.83,240781,0
+GHG.US,D,20180515,000000,11.851,12.249,11.851,12.106,186707,0
+GHG.US,D,20180516,000000,12.035,13.135,11.833,12.848,445686,0
+GHG.US,D,20180517,000000,13.099,14.127,12.867,13.84,1157281,0
+GHG.US,D,20180518,000000,14.073,14.752,14.015,14.601,378296,0
+GHG.US,D,20180521,000000,14.664,15.977,14.664,15.298,419125,0
+GHG.US,D,20180522,000000,15.512,15.916,15.209,15.423,230468,0
+GHG.US,D,20180523,000000,15.37,15.468,15.093,15.2,240931,0
+GHG.US,D,20180524,000000,15.093,15.468,14.816,14.967,349127,0
+GHG.US,D,20180525,000000,14.94,15.281,14.851,15.227,111454,0
+GHG.US,D,20180529,000000,15.253,15.281,14.878,15.227,315969,0
+GHG.US,D,20180530,000000,15.236,16.309,15.147,16.112,345247,0
+GHG.US,D,20180531,000000,16.094,17.104,15.924,16.737,690399,0
+GHG.US,D,20180601,000000,17.257,18.919,16.765,18.625,903501,0
+GHG.US,D,20180604,000000,18.857,18.857,16.783,18.57,449859,0
+GHG.US,D,20180605,000000,18.499,19.587,17.936,18.679,350438,0
+GHG.US,D,20180606,000000,18.642,20.466,18.383,19.85,377932,0
+GHG.US,D,20180607,000000,19.814,20.824,19.482,19.671,404356,0
+GHG.US,D,20180608,000000,19.563,20.323,19.541,20.18,115503,0
+GHG.US,D,20180611,000000,20.118,21.808,20.118,21.227,282360,0
+GHG.US,D,20180612,000000,21.119,22.443,21.065,21.735,293081,0
+GHG.US,D,20180613,000000,21.646,21.733,18.383,19.313,340494,0
+GHG.US,D,20180614,000000,19.17,20.098,19.17,19.501,220543,0
+GHG.US,D,20180615,000000,19.447,19.447,15.889,16.112,624595,0
+GHG.US,D,20180618,000000,16.112,18.267,16.094,17.971,445318,0
+GHG.US,D,20180619,000000,17.811,18.482,16.542,18.312,235406,0
+GHG.US,D,20180620,000000,18.598,19.099,18.339,18.946,194480,0
+GHG.US,D,20180621,000000,19,19.145,17.31,18.15,150020,0
+GHG.US,D,20180622,000000,17.971,18.114,16.711,16.828,114231,0
+GHG.US,D,20180625,000000,16.693,16.791,16.264,16.452,107856,0
+GHG.US,D,20180626,000000,16.542,18.133,16.353,17.865,87400,0
+GHG.US,D,20180627,000000,17.891,17.891,16.139,16.165,99073,0
+GHG.US,D,20180628,000000,15.818,16.702,15.249,16.184,144377,0
+GHG.US,D,20180629,000000,15.897,17.033,15.897,16.175,78322,0
+GHG.US,D,20180702,000000,16.094,16.497,15.486,16.407,55849,0
+GHG.US,D,20180703,000000,16.139,16.443,15.933,15.996,93947,0
+GHG.US,D,20180705,000000,16.013,16.157,14.78,15.263,165649,0
+GHG.US,D,20180706,000000,15.03,16.559,15.03,16.353,66827,0
+GHG.US,D,20180709,000000,16.425,17.221,16.032,16.791,89949,0
+GHG.US,D,20180710,000000,16.774,16.783,16.184,16.469,49023,0
+GHG.US,D,20180711,000000,16.264,16.389,15.433,15.924,115348,0
+GHG.US,D,20180712,000000,15.933,16.818,15.839,16.067,155145,0
+GHG.US,D,20180713,000000,16.005,16.21,15.897,16.147,26836,0
+GHG.US,D,20180716,000000,16.469,16.889,15.683,16.094,61311,0
+GHG.US,D,20180717,000000,15.933,16.013,15.433,15.521,59971,0
+GHG.US,D,20180718,000000,15.46,15.566,15.218,15.325,27033,0
+GHG.US,D,20180719,000000,15.334,15.862,15.316,15.397,61058,0
+GHG.US,D,20180720,000000,15.433,16.013,15.433,15.638,34677,0
+GHG.US,D,20180723,000000,15.737,15.737,15.423,15.54,25827,0
+GHG.US,D,20180724,000000,15.512,15.542,14.557,14.654,67271,0
+GHG.US,D,20180725,000000,14.654,15.057,14.654,14.922,28404,0
+GHG.US,D,20180726,000000,15.049,15.2,14.788,15.021,27498,0
+GHG.US,D,20180727,000000,15.075,15.182,14.422,14.833,54706,0
+GHG.US,D,20180730,000000,14.78,14.78,13.904,14.458,57159,0
+GHG.US,D,20180731,000000,14.967,15.065,14.395,15.021,30935,0
+GHG.US,D,20180801,000000,14.959,15.065,14.529,14.896,24562,0
+GHG.US,D,20180802,000000,14.619,14.619,12.785,13.412,295503,0
+GHG.US,D,20180803,000000,13.394,13.492,13.095,13.412,27075,0
+GHG.US,D,20180806,000000,13.215,13.398,12.679,13.09,167117,0
+GHG.US,D,20180807,000000,13.126,13.859,12.876,13.421,61621,0
+GHG.US,D,20180808,000000,13.662,14.476,13.241,13.555,73263,0
+GHG.US,D,20180809,000000,13.492,14.664,13.469,14.431,20444,0
+GHG.US,D,20180810,000000,14.52,14.52,13.662,14.038,131908,0
+GHG.US,D,20180813,000000,14.252,14.288,13.792,14.163,38663,0
+GHG.US,D,20180814,000000,14.145,14.386,13.885,14.28,50426,0
+GHG.US,D,20180815,000000,14.082,14.123,12.517,12.634,335873,0
+GHG.US,D,20180816,000000,12.571,13.456,12.571,13.099,71072,0
+GHG.US,D,20180817,000000,13.036,13.108,12.544,13.027,20203,0
+GHG.US,D,20180820,000000,13.108,13.188,12.517,12.599,108583,0
+GHG.US,D,20180821,000000,12.769,12.884,12.544,12.625,76548,0
+GHG.US,D,20180822,000000,12.651,13.152,12.517,12.651,273308,0
+GHG.US,D,20180823,000000,12.714,13.14,12.071,12.286,344920,0
+GHG.US,D,20180824,000000,12.294,12.392,11.176,11.615,436516,0
+GHG.US,D,20180827,000000,11.847,11.919,11.337,11.427,126433,0
+GHG.US,D,20180828,000000,11.4,11.4,10.64,10.81,227327,0
+GHG.US,D,20180829,000000,10.998,11.069,10.791,10.979,235345,0
+GHG.US,D,20180830,000000,10.998,11.265,10.828,11.069,171713,0
+GHG.US,D,20180831,000000,10.899,11.069,10.417,10.73,135240,0
+GHG.US,D,20180904,000000,10.605,10.694,10.139,10.238,137433,0
+GHG.US,D,20180905,000000,10.21,10.21,9.835,9.951,178629,0
+GHG.US,D,20180906,000000,10.255,10.327,9.693,10.086,182109,0
+GHG.US,D,20180907,000000,9.844,10.193,9.835,10.104,71575,0
+GHG.US,D,20180910,000000,10.283,10.283,9.559,9.603,273044,0
+GHG.US,D,20180911,000000,9.638,9.648,9.1824,9.4328,120611,0
+GHG.US,D,20180912,000000,9.3618,9.566,9.2899,9.388,286056,0
+GHG.US,D,20180913,000000,9.3973,9.674,9.2534,9.388,420235,0
+GHG.US,D,20180914,000000,9.3525,9.978,9.3525,9.916,725207,0
+GHG.US,D,20180917,000000,9.907,11.395,9.889,10.998,293598,0
+GHG.US,D,20180918,000000,10.863,11.159,10.372,10.372,132726,0
+GHG.US,D,20180919,000000,10.756,11.843,10.488,11.499,431827,0
+GHG.US,D,20180920,000000,11.525,12.071,11.257,12.071,104291,0
+GHG.US,D,20180921,000000,11.945,12.214,11.48,11.632,158855,0
+GHG.US,D,20180924,000000,11.346,11.955,11.043,11.811,154134,0
+GHG.US,D,20180925,000000,11.785,11.87,11.284,11.623,84199,0
+GHG.US,D,20180926,000000,11.516,11.83,11.337,11.525,75130,0
+GHG.US,D,20180927,000000,11.534,11.677,11.427,11.579,55123,0
+GHG.US,D,20180928,000000,11.56,11.687,11.167,11.355,122938,0
+GHG.US,D,20181001,000000,11.382,11.785,11.302,11.65,113298,0
+GHG.US,D,20181002,000000,11.56,11.65,11.105,11.311,129584,0
+GHG.US,D,20181003,000000,11.4,11.507,11.311,11.355,77807,0
+GHG.US,D,20181004,000000,11.311,11.445,11.06,11.221,50650,0
+GHG.US,D,20181005,000000,11.114,11.275,10.73,10.73,62592,0
+GHG.US,D,20181008,000000,10.73,10.73,10.091,10.274,37894,0
+GHG.US,D,20181009,000000,10.22,10.255,9.656,9.924,227385,0
+GHG.US,D,20181010,000000,9.924,10.64,9.808,10.47,231013,0
+GHG.US,D,20181011,000000,10.452,10.72,10.166,10.417,102881,0
+GHG.US,D,20181012,000000,10.551,10.863,10.443,10.497,128611,0
+GHG.US,D,20181015,000000,10.443,10.703,10.264,10.515,34734,0
+GHG.US,D,20181016,000000,10.64,11.123,10.436,11.087,57356,0
+GHG.US,D,20181017,000000,10.881,11.15,10.775,10.934,53688,0
+GHG.US,D,20181018,000000,10.934,11.275,10.73,10.998,83202,0
+GHG.US,D,20181019,000000,10.998,11.319,10.64,11.239,92620,0
+GHG.US,D,20181022,000000,11.374,11.534,10.551,10.73,59461,0
+GHG.US,D,20181023,000000,10.56,10.622,9.835,9.979,244243,0
+GHG.US,D,20181024,000000,9.863,9.924,8.9497,8.9591,146923,0
+GHG.US,D,20181025,000000,8.9862,9.2273,8.7712,8.9413,147130,0
+GHG.US,D,20181026,000000,9.075,9.3618,8.7355,9.1291,270209,0
+GHG.US,D,20181029,000000,9.2366,9.603,8.8517,8.9236,180703,0
+GHG.US,D,20181030,000000,8.9413,8.9413,8.4941,8.673,68238,0
+GHG.US,D,20181031,000000,8.7446,9.1291,8.7446,8.9862,48947,0
+GHG.US,D,20181101,000000,8.9862,10.086,8.7712,9.934,144558,0
+GHG.US,D,20181102,000000,10.041,10.497,9.942,10.291,124502,0
+GHG.US,D,20181105,000000,10.104,10.345,9.854,10.319,118022,0
+GHG.US,D,20181106,000000,10.335,10.953,10.149,10.855,55266,0
+GHG.US,D,20181107,000000,10.846,11.489,10.38,11.489,102964,0
+GHG.US,D,20181108,000000,11.499,11.802,11.266,11.4,124079,0
+GHG.US,D,20181109,000000,11.302,11.329,10.828,11.186,35343,0
+GHG.US,D,20181112,000000,11.212,11.266,10.938,11.221,91313,0
+GHG.US,D,20181113,000000,11.221,11.221,10.998,11.176,40649,0
+GHG.US,D,20181114,000000,11.141,11.284,10.908,11.176,52082,0
+GHG.US,D,20181115,000000,10.988,11.302,10.988,11.141,64698,0
+GHG.US,D,20181116,000000,10.998,11.39,10.819,11.015,81160,0
+GHG.US,D,20181119,000000,11.623,12.071,11.078,11.48,153300,0
+GHG.US,D,20181120,000000,11.319,11.355,10.433,10.908,249950,0
+GHG.US,D,20181121,000000,10.953,11.623,10.649,11.221,83757,0
+GHG.US,D,20181123,000000,11.114,11.346,10.783,10.791,16669,0
+GHG.US,D,20181126,000000,10.953,11.445,10.775,11.311,36655,0
+GHG.US,D,20181127,000000,11.212,11.57,11.144,11.516,22854,0
+GHG.US,D,20181128,000000,11.466,12.456,11.466,12.357,82510,0
+GHG.US,D,20181129,000000,12.339,12.876,12.339,12.625,155741,0
+GHG.US,D,20181130,000000,12.268,12.634,12.258,12.517,62277,0
+GHG.US,D,20181203,000000,12.912,14.127,12.912,13.868,281712,0
+GHG.US,D,20181204,000000,13.876,13.876,13.055,13.805,99430,0
+GHG.US,D,20181206,000000,13.233,13.752,13.055,13.26,144729,0
+GHG.US,D,20181207,000000,13.323,13.555,12.92,13.188,124447,0
+GHG.US,D,20181210,000000,12.973,13.376,12.823,13.036,139745,0
+GHG.US,D,20181211,000000,13.412,13.76,13.121,13.34,93658,0
+GHG.US,D,20181212,000000,13.474,13.558,13.278,13.376,84351,0
+GHG.US,D,20181213,000000,13.564,13.564,12.679,12.679,39787,0
+GHG.US,D,20181214,000000,12.66,12.893,12.517,12.759,44723,0
+GHG.US,D,20181217,000000,12.759,12.92,12.307,12.339,22240,0
+GHG.US,D,20181218,000000,12.472,12.785,12.276,12.482,54078,0
+GHG.US,D,20181219,000000,12.178,12.178,11.623,11.677,83504,0
+GHG.US,D,20181220,000000,11.615,11.83,11.507,11.579,87918,0
+GHG.US,D,20181221,000000,11.696,11.785,11.445,11.525,33956,0
+GHG.US,D,20181224,000000,11.445,11.615,11.445,11.565,9187,0
+GHG.US,D,20181226,000000,11.445,11.874,11.445,11.605,99309,0
+GHG.US,D,20181227,000000,11.544,11.865,11.534,11.623,26945,0
+GHG.US,D,20181228,000000,11.642,11.856,11.449,11.552,50549,0
+GHG.US,D,20181231,000000,11.56,11.847,11.544,11.615,30761,0
+GHG.US,D,20190102,000000,11.499,11.499,10.703,11.212,88553,0
+GHG.US,D,20190103,000000,11.159,11.266,10.56,10.775,34484,0
+GHG.US,D,20190104,000000,10.465,11.176,10.465,10.953,72683,0
+GHG.US,D,20190107,000000,11.051,11.847,10.711,11.623,63579,0
+GHG.US,D,20190108,000000,11.687,11.767,11.06,11.489,57182,0
+GHG.US,D,20190109,000000,11.642,12.195,11.217,11.445,130165,0
+GHG.US,D,20190110,000000,11.454,11.722,11.292,11.292,22735,0
+GHG.US,D,20190111,000000,11.239,11.525,10.979,11.39,67689,0
+GHG.US,D,20190114,000000,11.4,11.579,11.087,11.247,89846,0
+GHG.US,D,20190115,000000,11.311,11.409,11.159,11.311,25606,0
+GHG.US,D,20190116,000000,11.382,11.623,11.302,11.615,26251,0
+GHG.US,D,20190117,000000,11.597,11.623,11.123,11.257,19667,0
+GHG.US,D,20190118,000000,11.445,11.623,11.15,11.57,67015,0
+GHG.US,D,20190122,000000,11.534,11.731,11.176,11.176,101472,0
+GHG.US,D,20190123,000000,11.123,11.319,10.452,10.649,102329,0
+GHG.US,D,20190124,000000,10.846,10.998,10.649,10.685,22603,0
+GHG.US,D,20190125,000000,10.873,11.105,10.649,10.855,18887,0
+GHG.US,D,20190128,000000,10.998,11.06,10.711,10.836,8373,0
+GHG.US,D,20190129,000000,10.775,10.775,10.229,10.3,82470,0
+GHG.US,D,20190130,000000,10.309,10.327,9.602,10.094,99061,0
+GHG.US,D,20190131,000000,10.032,10.533,9.866,10.202,67166,0
+GHG.US,D,20190201,000000,10.291,10.971,10.291,10.739,101123,0
+GHG.US,D,20190204,000000,10.901,10.934,10.516,10.685,21588,0
+GHG.US,D,20190205,000000,10.74,11.197,10.603,10.941,41946,0
+GHG.US,D,20190206,000000,10.969,10.996,10.437,10.447,25063,0
+GHG.US,D,20190207,000000,10.437,10.63,10.3,10.42,14127,0
+GHG.US,D,20190208,000000,10.42,10.593,10.145,10.392,33485,0
+GHG.US,D,20190211,000000,10.465,10.786,10.465,10.721,5916,0
+GHG.US,D,20190212,000000,10.895,11.206,10.346,10.465,99729,0
+GHG.US,D,20190213,000000,10.227,11.051,10.172,10.676,47584,0
+GHG.US,D,20190214,000000,10.808,10.932,10.575,10.593,60780,0
+GHG.US,D,20190215,000000,10.474,10.772,10.09,10.172,57304,0
+GHG.US,D,20190219,000000,10.071,10.849,9.897,10.538,115732,0
+GHG.US,D,20190220,000000,10.62,11.015,10.534,10.832,74581,0
+GHG.US,D,20190221,000000,10.822,11.042,10.465,10.777,61971,0
+GHG.US,D,20190222,000000,10.914,11.5,10.63,10.95,69363,0
+GHG.US,D,20190225,000000,11.189,11.71,11.133,11.189,254654,0
+GHG.US,D,20190226,000000,11.206,11.372,10.721,10.877,167362,0
+GHG.US,D,20190227,000000,10.868,11.033,10.328,10.703,160121,0
+GHG.US,D,20190228,000000,10.731,11.321,10.428,10.96,330568,0
+GHG.US,D,20190301,000000,10.767,11.353,10.227,11.078,280139,0
+GHG.US,D,20190304,000000,11.06,11.197,10.254,10.529,211114,0
+GHG.US,D,20190305,000000,10.611,11.078,10.437,10.969,128171,0
+GHG.US,D,20190306,000000,10.96,11.902,10.919,11.426,384693,0
+GHG.US,D,20190307,000000,11.307,11.664,11.125,11.445,160577,0
+GHG.US,D,20190308,000000,11.353,11.618,11.151,11.445,92771,0
+GHG.US,D,20190311,000000,11.445,12.067,11.28,11.774,71763,0
+GHG.US,D,20190312,000000,11.573,11.756,11.189,11.234,60248,0
+GHG.US,D,20190313,000000,11.261,11.857,11.261,11.719,28617,0
+GHG.US,D,20190314,000000,11.811,12.269,11.353,11.692,255956,0
+GHG.US,D,20190315,000000,11.994,12.259,11.774,12.104,184416,0
+GHG.US,D,20190318,000000,12.15,12.406,11.601,12.214,281709,0
+GHG.US,D,20190319,000000,12.214,12.799,12.16,12.671,125154,0
+GHG.US,D,20190320,000000,12.69,12.708,12.36,12.507,59681,0
+GHG.US,D,20190321,000000,12.47,12.717,12.38,12.47,21131,0
+GHG.US,D,20190322,000000,12.287,12.351,12.009,12.296,48387,0
+GHG.US,D,20190325,000000,12.332,12.332,11.746,12.059,31161,0
+GHG.US,D,20190326,000000,12.113,12.223,11.591,11.902,81081,0
+GHG.US,D,20190327,000000,11.93,12.059,11.445,11.902,47872,0
+GHG.US,D,20190328,000000,11.921,12.158,11.857,11.975,27566,0
+GHG.US,D,20190329,000000,12.049,12.727,11.912,12.662,67676,0
+GHG.US,D,20190401,000000,12.818,13.669,12.662,13.294,224386,0
+GHG.US,D,20190402,000000,13.385,13.385,13.029,13.248,27850,0
+GHG.US,D,20190403,000000,13.385,13.642,13.166,13.413,57431,0
+GHG.US,D,20190404,000000,13.431,13.523,13.12,13.276,27760,0
+GHG.US,D,20190405,000000,13.34,13.638,13.156,13.276,39848,0
+GHG.US,D,20190408,000000,13.248,13.633,13.12,13.551,36014,0
+GHG.US,D,20190409,000000,13.605,13.697,13.12,13.459,52509,0
+GHG.US,D,20190410,000000,13.413,13.587,13.093,13.166,33854,0
+GHG.US,D,20190411,000000,13.074,13.202,12.818,13.074,17430,0
+GHG.US,D,20190412,000000,13.184,13.541,12.959,13.468,93929,0
+GHG.US,D,20190415,000000,13.505,14.457,13.011,13.368,104216,0
+GHG.US,D,20190416,000000,13.368,13.963,13.368,13.642,71265,0
+GHG.US,D,20190417,000000,13.669,13.999,13.055,13.349,37817,0
+GHG.US,D,20190418,000000,13.349,13.742,13.248,13.569,152246,0
+GHG.US,D,20190422,000000,13.257,13.699,13.028,13.248,53796,0
+GHG.US,D,20190423,000000,13.285,14.457,13.285,14.265,118169,0
+GHG.US,D,20190424,000000,14.457,14.457,13.734,13.889,44494,0
+GHG.US,D,20190425,000000,13.734,13.756,13.459,13.496,29204,0
+GHG.US,D,20190426,000000,13.513,13.734,13.513,13.697,31495,0
+GHG.US,D,20190429,000000,13.651,14.012,13.509,13.715,38432,0
+GHG.US,D,20190430,000000,13.706,14.438,13.578,14.21,37001,0
+GHG.US,D,20190501,000000,14.255,14.59,13.912,14.585,26113,0
+GHG.US,D,20190502,000000,14.283,14.64,13.917,14.118,68670,0
+GHG.US,D,20190503,000000,14.255,14.255,13.177,13.459,44827,0
+GHG.US,D,20190506,000000,13.156,13.477,12.36,13.322,103776,0
+GHG.US,D,20190507,000000,13.111,13.111,12.383,12.452,74571,0
+GHG.US,D,20190508,000000,12.424,12.626,12.173,12.351,58018,0
+GHG.US,D,20190509,000000,12.214,12.433,11.975,12.113,119505,0
+GHG.US,D,20190510,000000,12.03,12.575,12.03,12.498,12662,0
+GHG.US,D,20190513,000000,12.25,12.543,11.994,12.095,59954,0
+GHG.US,D,20190514,000000,12.214,12.301,11.975,12.013,19126,0
+GHG.US,D,20190515,000000,11.994,12.571,11.994,12.15,36982,0
+GHG.US,D,20190516,000000,12.351,12.589,12.187,12.589,13967,0
+GHG.US,D,20190517,000000,12.387,12.387,11.994,12.177,36491,0
+GHG.US,D,20190520,000000,11.994,12.232,11.683,11.838,78947,0
+GHG.US,D,20190521,000000,11.939,12.25,11.729,12.232,78579,0
+GHG.US,D,20190522,000000,12.131,12.37,12.003,12.177,34170,0
+GHG.US,D,20190523,000000,12.177,12.177,11.454,11.674,110999,0
+GHG.US,D,20190524,000000,11.902,12.36,11.632,12.324,74356,0
+GHG.US,D,20190528,000000,12.397,12.406,11.261,11.71,102335,0
+GHG.US,D,20190529,000000,11.563,11.71,10.987,11.161,76802,0
+GHG.US,D,20190530,000000,11.161,11.161,10.731,10.95,116498,0
+GHG.US,D,20190531,000000,10.905,11.015,10.575,10.804,35939,0
+GHG.US,D,20190603,000000,10.84,11.088,10.401,10.748,33982,0
+GHG.US,D,20190604,000000,10.721,11.197,10.492,10.969,55355,0
+GHG.US,D,20190605,000000,10.95,10.95,10.44,10.548,51288,0
+GHG.US,D,20190606,000000,10.529,10.575,10.071,10.227,81730,0
+GHG.US,D,20190607,000000,10.273,10.611,10.071,10.319,73763,0
+GHG.US,D,20190610,000000,10.456,10.712,10.456,10.52,26843,0
+GHG.US,D,20190611,000000,10.731,10.905,10.254,10.639,51148,0
+GHG.US,D,20190612,000000,10.584,10.712,10.328,10.492,24748,0
+GHG.US,D,20190613,000000,10.223,10.584,10.223,10.483,18596,0
+GHG.US,D,20190614,000000,10.437,10.63,9.962,10.328,84041,0
+GHG.US,D,20190617,000000,10.309,11.38,9.993,11.133,125358,0
+GHG.US,D,20190618,000000,11.097,11.601,11.06,11.454,283702,0
+GHG.US,D,20190619,000000,11.49,11.49,10.932,11.271,89420,0
+GHG.US,D,20190620,000000,11.445,11.71,11.17,11.546,39964,0
+GHG.US,D,20190621,000000,11.49,11.582,11.239,11.472,67225,0
+GHG.US,D,20190624,000000,11.243,11.582,11.243,11.481,29256,0
+GHG.US,D,20190625,000000,11.472,11.555,10.832,11.105,87222,0
+GHG.US,D,20190626,000000,11.206,11.792,11.206,11.792,48776,0
+GHG.US,D,20190627,000000,11.838,11.857,11.463,11.738,48743,0
+GHG.US,D,20190628,000000,11.857,11.902,11.189,11.902,58432,0
+GHG.US,D,20190701,000000,12.131,12.36,11.93,12.223,27564,0
+GHG.US,D,20190702,000000,12.195,12.809,12.178,12.223,42098,0
+GHG.US,D,20190703,000000,12.214,12.443,11.967,12.122,95455,0
+GHG.US,D,20190705,000000,11.765,12.141,11.692,12.003,14692,0
+GHG.US,D,20190708,000000,12.003,12.003,11.445,11.49,5129,0
+GHG.US,D,20190709,000000,11.445,11.664,11.17,11.527,74622,0
+GHG.US,D,20190710,000000,11.628,11.884,11.445,11.573,53836,0
+GHG.US,D,20190711,000000,11.234,11.526,11.105,11.389,18425,0
+GHG.US,D,20190712,000000,11.399,11.573,11.372,11.573,12908,0
+GHG.US,D,20190715,000000,11.582,11.582,11.445,11.546,4990,0
+GHG.US,D,20190716,000000,11.591,11.756,11.289,11.509,20038,0
+GHG.US,D,20190717,000000,11.298,11.481,11.124,11.179,26174,0
+GHG.US,D,20190718,000000,11.124,11.17,10.987,11.133,27110,0
+GHG.US,D,20190719,000000,11.124,11.435,11.124,11.344,20036,0
+GHG.US,D,20190722,000000,11.252,11.445,11.115,11.17,48951,0
+GHG.US,D,20190723,000000,11.344,11.49,11.097,11.097,41667,0
+GHG.US,D,20190724,000000,11.124,11.463,11.124,11.243,13226,0
+GHG.US,D,20190725,000000,11.197,11.389,10.804,10.877,46647,0
+GHG.US,D,20190726,000000,10.731,11.015,10.648,10.74,34312,0
+GHG.US,D,20190729,000000,10.758,10.95,10.666,10.666,27825,0
+GHG.US,D,20190730,000000,10.813,10.868,10.529,10.529,33680,0
+GHG.US,D,20190731,000000,10.565,10.969,10.071,10.392,216744,0
+GHG.US,D,20190801,000000,10.392,10.62,10.107,10.392,57358,0
+GHG.US,D,20190802,000000,10.492,10.492,9.76,9.851,69881,0
+GHG.US,D,20190805,000000,9.751,9.924,9.3842,9.613,66510,0
+GHG.US,D,20190806,000000,9.788,9.834,9.4581,9.522,51195,0
+GHG.US,D,20190807,000000,9.4581,9.742,9.4581,9.559,33577,0
+GHG.US,D,20190808,000000,9.632,9.788,9.4674,9.769,15736,0
+GHG.US,D,20190809,000000,9.733,10.044,9.613,9.76,9425,0
+GHG.US,D,20190812,000000,9.76,9.934,9.4674,9.714,17927,0
+GHG.US,D,20190813,000000,9.641,10.071,9.577,9.678,44027,0
+GHG.US,D,20190814,000000,9.4207,9.513,9.1684,9.3207,37434,0
+GHG.US,D,20190815,000000,9.3207,9.641,9.3207,9.3842,17096,0
+GHG.US,D,20190816,000000,9.851,10.529,9.509,10.044,75009,0
+GHG.US,D,20190819,000000,10.374,10.877,10.374,10.786,44521,0
+GHG.US,D,20190820,000000,10.877,10.877,10.379,10.611,22333,0
+GHG.US,D,20190821,000000,10.648,10.748,10.208,10.52,24759,0
+GHG.US,D,20190822,000000,10.319,10.676,9.916,10.042,23838,0
+GHG.US,D,20190823,000000,9.851,10.031,9.623,9.705,23801,0
+GHG.US,D,20190826,000000,9.796,9.933,9.613,9.623,17656,0
+GHG.US,D,20190827,000000,9.613,9.806,9.3842,9.531,16883,0
+GHG.US,D,20190828,000000,9.68,9.87,9.54,9.567,25566,0
+GHG.US,D,20190829,000000,9.659,9.824,9.4394,9.567,44791,0
+GHG.US,D,20190830,000000,9.613,9.82,9.4525,9.4581,24742,0
+GHG.US,D,20190903,000000,9.522,9.769,9.43,9.43,19573,0
+GHG.US,D,20190904,000000,9.55,9.733,9.522,9.613,22997,0
+GHG.US,D,20190905,000000,9.595,9.733,9.4394,9.595,66880,0
+GHG.US,D,20190906,000000,9.4758,9.723,9.43,9.531,56221,0
+GHG.US,D,20190909,000000,9.531,9.76,9.4758,9.632,72382,0
+GHG.US,D,20190910,000000,9.742,10.218,9.668,10.126,39211,0
+GHG.US,D,20190911,000000,10.236,10.254,10.053,10.09,37673,0
+GHG.US,D,20190912,000000,10.099,10.502,9.979,10.3,44758,0
+GHG.US,D,20190913,000000,10.529,10.565,10.227,10.3,66842,0
+GHG.US,D,20190916,000000,10.264,10.328,9.751,9.998,102066,0
+GHG.US,D,20190917,000000,9.943,10.172,9.934,10.107,46085,0
+GHG.US,D,20190918,000000,10.099,10.392,10.08,10.236,45681,0
+GHG.US,D,20190919,000000,10.236,10.492,10.236,10.3,41515,0
+GHG.US,D,20190920,000000,10.346,10.437,10.044,10.107,26142,0
+GHG.US,D,20190923,000000,9.97,10.172,9.97,10.08,36865,0
+GHG.US,D,20190924,000000,10.016,10.208,9.815,9.934,64156,0
+GHG.US,D,20190925,000000,9.943,10.053,9.705,9.943,35017,0
+GHG.US,D,20190926,000000,9.962,10.044,9.714,9.962,37214,0
+GHG.US,D,20190927,000000,9.943,10.191,9.2104,9.2198,47226,0
+GHG.US,D,20190930,000000,9.3571,9.3936,8.9357,9.1553,54107,0
+GHG.US,D,20191001,000000,9.2562,9.4123,8.7986,9.4123,51608,0
+GHG.US,D,20191002,000000,9.2198,9.4581,8.9357,9.0095,24135,0
+GHG.US,D,20191003,000000,9.1189,9.3842,8.588,9.3842,52411,0
+GHG.US,D,20191004,000000,9.33,9.779,9.33,9.4945,20218,0
+GHG.US,D,20191007,000000,9.513,9.659,9.43,9.4581,2390,0
+GHG.US,D,20191008,000000,9.3842,9.55,9.2291,9.2291,10543,0
+GHG.US,D,20191009,000000,9.2749,9.586,9.2749,9.513,10705,0
+GHG.US,D,20191010,000000,9.577,9.687,9.2469,9.3842,76258,0
+GHG.US,D,20191011,000000,9.3936,9.751,9.3758,9.4123,40735,0
+GHG.US,D,20191014,000000,9.4394,9.687,9.4394,9.4394,2014,0
+GHG.US,D,20191015,000000,9.567,10.025,9.567,10.025,13212,0
+GHG.US,D,20191016,000000,10.09,10.09,9.1376,9.2927,49160,0
+GHG.US,D,20191017,000000,9.33,9.796,9.33,9.751,21950,0
+GHG.US,D,20191018,000000,9.623,9.632,9.2385,9.302,20438,0
+GHG.US,D,20191021,000000,9.3207,9.613,9.3207,9.3842,10067,0
+GHG.US,D,20191022,000000,9.613,9.613,9.4758,9.4758,5870,0
+GHG.US,D,20191023,000000,9.4758,9.4852,9.1189,9.1189,18540,0
+GHG.US,D,20191024,000000,9.3842,9.4216,9.1282,9.3842,24032,0
+GHG.US,D,20191025,000000,9.3842,9.3842,9.1011,9.2385,15599,0
+GHG.US,D,20191028,000000,9.3385,9.714,9.3385,9.714,12538,0
+GHG.US,D,20191029,000000,9.714,9.714,9.3385,9.3385,14484,0
+GHG.US,D,20191030,000000,9.3385,9.54,9.1927,9.3758,7527,0
+GHG.US,D,20191031,000000,9.577,9.577,9.2011,9.3478,13359,0
+GHG.US,D,20191101,000000,9.4394,9.962,9.33,9.641,31694,0
+GHG.US,D,20191104,000000,9.687,10.039,9.613,9.952,8793,0
+GHG.US,D,20191105,000000,9.87,10.035,9.751,10.035,5735,0
+GHG.US,D,20191106,000000,9.924,9.979,9.742,9.851,21483,0
+GHG.US,D,20191107,000000,9.962,10.172,9.943,10.099,8223,0
+GHG.US,D,20191108,000000,10.071,10.186,9.97,10.066,16003,0
+GHG.US,D,20191111,000000,9.979,10.529,9.979,10.529,14785,0
+GHG.US,D,20191112,000000,10.085,10.264,10.071,10.08,4513,0
+GHG.US,D,20191113,000000,9.979,10.333,9.979,10.319,23671,0
+GHG.US,D,20191114,000000,10.099,10.685,10.071,10.502,124590,0
+GHG.US,D,20191115,000000,10.382,10.461,10.117,10.3,20842,0
+GHG.US,D,20191118,000000,10.3,10.41,10.163,10.172,30740,0
+GHG.US,D,20191119,000000,10.191,10.365,10.163,10.355,12200,0
+GHG.US,D,20191120,000000,10.163,10.254,9.918,10.163,29896,0
+GHG.US,D,20191121,000000,10.163,10.282,10.08,10.282,108106,0
+GHG.US,D,20191122,000000,10.529,10.529,10.085,10.153,66883,0
+GHG.US,D,20191125,000000,10.163,10.31,9.952,10.236,36808,0
+GHG.US,D,20191126,000000,10.208,10.208,10.025,10.062,29611,0
+GHG.US,D,20191127,000000,10.062,10.075,9.4123,9.522,68628,0
+GHG.US,D,20191129,000000,9.3842,9.513,9.1376,9.2562,129560,0
+GHG.US,D,20191202,000000,9.302,9.705,9.2927,9.522,25685,0
+GHG.US,D,20191203,000000,9.513,10.474,9.513,10.071,55126,0
+GHG.US,D,20191204,000000,10.264,10.407,10.071,10.145,55881,0
+GHG.US,D,20191205,000000,10.071,10.302,9.907,10.016,68336,0
+GHG.US,D,20191206,000000,10.346,10.703,10.121,10.666,24265,0
+GHG.US,D,20191209,000000,10.676,10.757,10.488,10.548,20635,0
+GHG.US,D,20191210,000000,10.529,10.529,10.392,10.437,39226,0
+GHG.US,D,20191211,000000,10.437,10.557,10.254,10.42,32772,0
+GHG.US,D,20191212,000000,10.437,10.437,10.087,10.254,28909,0
+GHG.US,D,20191213,000000,10.323,10.502,10.049,10.136,30212,0
+GHG.US,D,20191216,000000,10.071,10.346,10.071,10.163,8008,0
+GHG.US,D,20191217,000000,10.145,10.355,9.975,10.099,33450,0
+GHG.US,D,20191218,000000,10.09,10.428,9.97,9.97,44738,0
+GHG.US,D,20191219,000000,9.888,10.22,9.54,9.751,70135,0
+GHG.US,D,20191220,000000,9.796,10.52,9.796,10.447,33463,0
+GHG.US,D,20191223,000000,10.652,10.839,10.475,10.615,20164,0
+GHG.US,D,20191224,000000,10.596,10.845,10.596,10.83,10166,0
+GHG.US,D,20191226,000000,10.876,11.661,10.848,11.661,28030,0
+GHG.US,D,20191227,000000,11.68,12.582,11.671,12.157,95866,0
+GHG.US,D,20191230,000000,12.194,12.194,11.045,11.119,155813,0
+GHG.US,D,20191231,000000,11.213,11.923,9.774,10.278,939802,0
+GHG.US,D,20200102,000000,10.372,12.287,10.372,12.147,459441,0
+GHG.US,D,20200103,000000,11.932,12.241,11.727,12.129,147394,0
+GHG.US,D,20200106,000000,12.101,12.38,11.82,12.101,169119,0
+GHG.US,D,20200107,000000,12.147,12.25,11.886,11.932,147992,0
+GHG.US,D,20200108,000000,12.054,12.147,11.895,11.914,105310,0
+GHG.US,D,20200109,000000,12.026,12.138,11.762,11.774,277236,0
+GHG.US,D,20200110,000000,11.792,12.241,11.792,12.157,84164,0
+GHG.US,D,20200113,000000,12.175,12.614,12.166,12.502,107231,0
+GHG.US,D,20200114,000000,12.437,12.586,12.11,12.418,59284,0
+GHG.US,D,20200115,000000,12.418,12.418,12.035,12.241,140490,0
+GHG.US,D,20200116,000000,12.241,12.614,12.091,12.614,122970,0
+GHG.US,D,20200117,000000,12.586,12.784,12.521,12.708,136722,0
+GHG.US,D,20200121,000000,12.344,12.344,11.745,12.054,173980,0
+GHG.US,D,20200122,000000,12.166,12.428,12.147,12.344,233465,0
+GHG.US,D,20200123,000000,12.241,12.325,11.709,11.867,181778,0
+GHG.US,D,20200124,000000,11.867,11.998,11.306,11.475,148625,0
+GHG.US,D,20200127,000000,10.353,11.409,9.858,11.222,150776,0
+GHG.US,D,20200128,000000,11.344,11.39,11.11,11.26,87508,0
+GHG.US,D,20200129,000000,11.353,11.418,11.213,11.278,82629,0
+GHG.US,D,20200130,000000,11.129,11.379,10.807,11.232,153858,0
+GHG.US,D,20200131,000000,11.175,11.326,10.587,10.746,203668,0
+GHG.US,D,20200203,000000,10.736,10.97,10.727,10.783,174753,0
+GHG.US,D,20200204,000000,10.876,11.4,10.811,11.344,132973,0
+GHG.US,D,20200205,000000,11.362,11.484,10.848,10.998,120231,0
+GHG.US,D,20200206,000000,11.026,11.204,10.933,11.129,116092,0
+GHG.US,D,20200207,000000,11.073,11.204,10.777,10.895,121569,0
+GHG.US,D,20200210,000000,10.792,11.091,10.769,10.923,160706,0
+GHG.US,D,20200211,000000,10.905,11.652,10.905,11.624,151612,0
+GHG.US,D,20200212,000000,11.68,12.073,11.344,11.4,210069,0
+GHG.US,D,20200213,000000,11.063,11.568,11.063,11.241,87807,0
+GHG.US,D,20200214,000000,11.213,11.4,11.035,11.063,110017,0
+GHG.US,D,20200218,000000,11.157,11.157,10.297,10.419,100075,0
+GHG.US,D,20200219,000000,10.606,11.288,10.4,11.213,163140,0
+GHG.US,D,20200220,000000,11.101,11.521,11.045,11.493,156560,0
+GHG.US,D,20200221,000000,11.334,11.615,11.091,11.129,174143,0
+GHG.US,D,20200224,000000,10.867,11.185,10.593,10.989,202717,0
+GHG.US,D,20200225,000000,10.979,11.166,10.905,11.026,165988,0
+GHG.US,D,20200226,000000,11.129,11.241,10.615,10.886,177739,0
+GHG.US,D,20200227,000000,10.905,11.11,10.755,10.792,172661,0
+GHG.US,D,20200228,000000,10.755,10.83,10.484,10.755,191185,0
+GHG.US,D,20200302,000000,10.783,10.923,10.559,10.69,170427,0
+GHG.US,D,20200303,000000,10.68,10.942,10.568,10.83,151800,0
+GHG.US,D,20200304,000000,10.886,11.082,10.708,11.082,166352,0
+GHG.US,D,20200305,000000,10.895,11.238,10.802,11.194,226607,0
+GHG.US,D,20200306,000000,11.129,11.325,10.989,11.278,154127,0
+GHG.US,D,20200309,000000,11.026,11.306,10.858,11.119,219056,0
+GHG.US,D,20200310,000000,11.119,11.493,10.933,11.232,149807,0
+GHG.US,D,20200311,000000,11.147,11.493,11.026,11.39,203661,0
+GHG.US,D,20200312,000000,11.035,11.035,10.278,10.867,194210,0
+GHG.US,D,20200313,000000,10.839,10.923,10.503,10.792,178029,0
+GHG.US,D,20200316,000000,10.419,10.764,9.914,10.531,183277,0
+GHG.US,D,20200317,000000,10.512,10.914,10.288,10.615,168211,0
+GHG.US,D,20200318,000000,10.475,10.475,9.1478,9.849,173981,0
+GHG.US,D,20200319,000000,9.811,10.624,9.774,10.465,216864,0
+GHG.US,D,20200320,000000,10.746,11.615,10.465,10.493,195920,0
+GHG.US,D,20200323,000000,10.4,10.484,9.905,10.204,94653,0
+GHG.US,D,20200324,000000,10.428,10.783,10.092,10.503,128916,0
+GHG.US,D,20200325,000000,10.503,10.914,10.278,10.4,101144,0
+GHG.US,D,20200326,000000,10.437,10.602,9.951,10.409,67181,0
+GHG.US,D,20200327,000000,10.166,10.325,9.914,10.007,90334,0
+GHG.US,D,20200330,000000,10.064,10.427,9.796,10.269,51729,0
+GHG.US,D,20200331,000000,10.241,10.521,10.073,10.25,89893,0
+GHG.US,D,20200401,000000,9.951,10.325,9.849,10.082,97995,0
+GHG.US,D,20200402,000000,10.148,10.484,9.4749,9.923,67990,0
+GHG.US,D,20200403,000000,10.082,10.098,9.559,9.559,97205,0
+GHG.US,D,20200406,000000,9.951,10.194,9.68,10.017,72757,0
+GHG.US,D,20200407,000000,10.213,10.232,9.718,9.802,87922,0
+GHG.US,D,20200408,000000,9.895,9.895,9.596,9.708,58384,0
+GHG.US,D,20200409,000000,9.765,9.942,9.722,9.877,54527,0
+GHG.US,D,20200413,000000,9.905,9.905,9.727,9.727,99203,0
+GHG.US,D,20200414,000000,9.914,10.353,9.914,10.241,104417,0
+GHG.US,D,20200415,000000,10.26,10.465,10.148,10.325,122736,0
+GHG.US,D,20200416,000000,10.335,10.708,10.26,10.606,135986,0
+GHG.US,D,20200417,000000,10.419,11.101,10.419,10.989,82056,0
+GHG.US,D,20200420,000000,10.933,11.446,10.886,11.297,86186,0
+GHG.US,D,20200421,000000,11.204,11.68,10.891,11.409,91148,0
+GHG.US,D,20200422,000000,11.615,12.147,11.362,11.998,105803,0
+GHG.US,D,20200423,000000,11.858,12.026,11.493,11.54,93420,0
+GHG.US,D,20200424,000000,11.727,11.755,11.288,11.465,57412,0
+GHG.US,D,20200427,000000,11.484,11.774,11.157,11.39,52635,0
+GHG.US,D,20200428,000000,11.521,11.745,11.362,11.521,64451,0
+GHG.US,D,20200429,000000,11.68,11.932,11.306,11.652,96833,0
+GHG.US,D,20200430,000000,11.68,11.867,11.222,11.624,107007,0
+GHG.US,D,20200501,000000,11.521,11.867,11.288,11.792,67738,0
+GHG.US,D,20200504,000000,11.904,12.082,11.587,11.774,113287,0
+GHG.US,D,20200505,000000,11.774,11.83,11.587,11.68,75088,0
+GHG.US,D,20200506,000000,11.717,11.867,11.503,11.736,59130,0
+GHG.US,D,20200507,000000,11.867,11.867,11.559,11.858,63883,0
+GHG.US,D,20200508,000000,11.858,12.614,11.774,12.147,139480,0
+GHG.US,D,20200511,000000,11.876,12.147,11.521,11.97,70557,0
+GHG.US,D,20200512,000000,12.063,12.213,11.605,11.624,95620,0
+GHG.US,D,20200513,000000,11.624,12.007,11.446,11.951,63002,0
+GHG.US,D,20200514,000000,11.717,12.334,11.45,12.278,85268,0
+GHG.US,D,20200515,000000,12.035,12.605,12.016,12.213,93637,0
+GHG.US,D,20200518,000000,12.213,12.409,11.465,11.615,86077,0
+GHG.US,D,20200519,000000,11.68,12.428,11.559,11.568,89248,0
+GHG.US,D,20200520,000000,11.633,11.816,11.119,11.194,58263,0
+GHG.US,D,20200521,000000,11.185,11.334,11.101,11.138,64205,0
+GHG.US,D,20200522,000000,11.045,11.091,10.615,10.783,63728,0
+GHG.US,D,20200526,000000,11.054,11.213,10.914,11.007,71479,0
+GHG.US,D,20200527,000000,11.166,11.306,11.073,11.232,93727,0
+GHG.US,D,20200528,000000,11.213,11.288,10.886,10.961,80896,0
+GHG.US,D,20200529,000000,12.054,12.792,11.409,12.4,668766,0
+GHG.US,D,20200601,000000,12.708,13.988,12.437,13.502,342169,0
+GHG.US,D,20200602,000000,13.736,14.175,12.633,12.97,225387,0
+GHG.US,D,20200603,000000,13.063,13.988,12.876,13.642,162854,0
+GHG.US,D,20200604,000000,13.549,13.681,12.643,13.1,190224,0
+GHG.US,D,20200605,000000,13.446,13.698,12.241,12.259,204251,0
+GHG.US,D,20200608,000000,12.269,13.306,12.269,13.259,107173,0
+GHG.US,D,20200609,000000,13.222,13.361,12.848,12.942,88035,0
+GHG.US,D,20200610,000000,12.932,13.012,12.643,12.811,96133,0
+GHG.US,D,20200611,000000,12.661,12.913,12.372,12.484,112050,0
+GHG.US,D,20200612,000000,12.437,12.912,12.437,12.54,80885,0
+GHG.US,D,20200615,000000,12.521,13.389,12.521,13.082,121612,0
+GHG.US,D,20200616,000000,13.334,13.539,13.026,13.1,93551,0
+GHG.US,D,20200617,000000,13.1,13.558,13.082,13.39,83873,0
+GHG.US,D,20200618,000000,13.409,13.586,13.362,13.418,109106,0
+GHG.US,D,20200619,000000,13.418,13.549,13.418,13.474,100625,0
+GHG.US,D,20200622,000000,13.53,13.549,12.988,13.259,83197,0
+GHG.US,D,20200623,000000,13.297,13.319,13.128,13.212,65126,0
+GHG.US,D,20200624,000000,13.203,13.203,12.624,12.745,71446,0
+GHG.US,D,20200625,000000,12.596,12.895,12.334,12.493,81124,0
+GHG.US,D,20200626,000000,12.465,12.614,12.203,12.362,76526,0
+GHG.US,D,20200629,000000,12.381,12.428,12.194,12.372,102878,0
+GHG.US,D,20200630,000000,12.39,12.745,12.39,12.596,79365,0
+GHG.US,D,20200701,000000,12.568,12.839,12.465,12.755,71749,0
+GHG.US,D,20200702,000000,12.885,13.035,12.643,12.68,85929,0
+GHG.US,D,20200706,000000,12.97,13.549,12.951,13.455,114003,0
+GHG.US,D,20200707,000000,13.455,13.549,12.895,12.942,75248,0
+GHG.US,D,20200708,000000,13.044,13.166,12.708,12.745,67180,0
+GHG.US,D,20200709,000000,12.792,13.063,12.633,12.82,73746,0
+GHG.US,D,20200710,000000,12.839,12.97,12.344,12.446,59182,0
+GHG.US,D,20200713,000000,12.334,12.764,12.287,12.456,51078,0
+GHG.US,D,20200714,000000,12.287,12.521,12.054,12.428,80870,0
+GHG.US,D,20200715,000000,12.353,12.792,12.353,12.577,39171,0
+GHG.US,D,20200716,000000,12.4,12.577,12.353,12.409,38190,0
+GHG.US,D,20200717,000000,12.418,12.755,12.381,12.624,36508,0
+GHG.US,D,20200720,000000,12.801,13.147,12.717,12.942,124110,0
+GHG.US,D,20200721,000000,13.175,13.175,12.689,12.829,66769,0
+GHG.US,D,20200722,000000,12.755,12.755,12.334,12.484,108729,0
+GHG.US,D,20200723,000000,12.474,12.596,12.185,12.278,26388,0
+GHG.US,D,20200724,000000,12.166,12.269,11.942,12.026,40442,0
+GHG.US,D,20200727,000000,11.97,12.138,11.68,11.876,83528,0
+GHG.US,D,20200728,000000,11.942,11.942,11.213,11.372,114812,0
+GHG.US,D,20200729,000000,11.446,11.886,11.316,11.802,138056,0
+GHG.US,D,20200730,000000,11.661,11.904,11.549,11.764,123514,0
+GHG.US,D,20200731,000000,11.764,12.203,11.68,12.082,176633,0
+GHG.US,D,20200803,000000,12.082,12.586,11.736,12.035,175741,0
+GHG.US,D,20200804,000000,11.858,12.185,11.699,12.101,139716,0
+GHG.US,D,20200805,000000,12.073,12.353,11.988,12.25,152885,0
+GHG.US,D,20200806,000000,12.231,12.364,11.759,11.923,134832,0
+GHG.US,D,20200807,000000,11.745,11.839,11.26,11.316,119140,0
+GHG.US,D,20200810,000000,11.344,11.661,11.232,11.456,154881,0
+GHG.US,D,20200811,000000,11.465,12.353,11.409,12.073,210715,0
+GHG.US,D,20200812,000000,12.101,12.4,11.783,12.241,195107,0
+GHG.US,D,20200813,000000,12.25,12.25,11.736,11.876,297526,0
+GHG.US,D,20200814,000000,11.727,12.007,11.269,11.54,131369,0
+GHG.US,D,20200817,000000,11.428,11.802,11.362,11.615,156080,0
+GHG.US,D,20200818,000000,11.503,11.839,11.456,11.708,182847,0
+GHG.US,D,20200819,000000,11.708,12.147,11.68,12.054,170305,0
+GHG.US,D,20200820,000000,11.988,12.166,11.932,12.101,165260,0
+GHG.US,D,20200821,000000,12.166,12.278,11.988,12.194,201518,0
+GHG.US,D,20200824,000000,12.194,12.306,12.007,12.082,229040,0
+GHG.US,D,20200825,000000,12.082,12.241,12.035,12.194,175874,0
+GHG.US,D,20200826,000000,12.166,12.203,11.951,12.11,197250,0
+GHG.US,D,20200827,000000,12.175,12.652,12.044,12.652,307876,0
+GHG.US,D,20200828,000000,12.708,13.381,12.708,13.241,169365,0
+GHG.US,D,20200831,000000,13.315,13.409,13.016,13.063,54225,0
+GHG.US,D,20200901,000000,13.082,13.082,12.4,12.446,61582,0
+GHG.US,D,20200902,000000,12.484,12.652,12.325,12.605,39951,0
+GHG.US,D,20200903,000000,12.428,12.465,12.203,12.306,24540,0
+GHG.US,D,20200904,000000,12.194,12.437,12.08,12.381,42068,0
+GHG.US,D,20200908,000000,12.194,12.297,11.886,12.007,25834,0
+GHG.US,D,20200909,000000,12.147,12.905,12.147,12.717,75444,0
+GHG.US,D,20200910,000000,12.932,12.932,12.25,12.315,50823,0
+GHG.US,D,20200911,000000,12.25,12.409,12.063,12.185,24108,0
+GHG.US,D,20200914,000000,12.185,12.309,12.035,12.11,29208,0
+GHG.US,D,20200915,000000,12.147,12.25,11.998,12.147,67264,0
+GHG.US,D,20200916,000000,12.044,12.259,12.035,12.147,20166,0
+GHG.US,D,20200917,000000,12.007,12.549,12.007,12.241,21694,0
+GHG.US,D,20200918,000000,12.241,12.334,12.082,12.147,10082,0
+GHG.US,D,20200921,000000,12.016,12.178,11.68,11.839,30030,0
+GHG.US,D,20200922,000000,11.97,12.119,11.858,11.998,15898,0
+GHG.US,D,20200923,000000,12.119,12.409,11.82,12.054,22106,0
+GHG.US,D,20200924,000000,12.007,12.035,11.54,11.717,30611,0
+GHG.US,D,20200925,000000,12.091,13.082,12.073,12.876,74552,0
+GHG.US,D,20200928,000000,13.297,13.451,12.867,12.932,51116,0
+GHG.US,D,20200929,000000,13.269,13.269,12.652,12.867,32866,0
+GHG.US,D,20200930,000000,12.68,12.867,12.437,12.699,27958,0
+GHG.US,D,20201001,000000,12.773,12.773,12.502,12.633,25697,0
+GHG.US,D,20201002,000000,12.97,12.97,12.474,12.699,14695,0
+GHG.US,D,20201005,000000,13.063,13.147,12.614,13.128,21430,0
+GHG.US,D,20201006,000000,13.175,13.175,12.741,12.923,18420,0
+GHG.US,D,20201007,000000,13.063,13.25,12.681,12.699,11983,0
+GHG.US,D,20201008,000000,12.885,13.044,12.241,12.568,13385,0
+GHG.US,D,20201009,000000,12.474,12.913,12.381,12.913,16609,0
+GHG.US,D,20201012,000000,13.147,13.269,12.885,13.147,37251,0
+GHG.US,D,20201013,000000,13.016,13.054,12.418,12.512,20954,0
+GHG.US,D,20201014,000000,12.381,12.811,12.241,12.241,20346,0
+GHG.US,D,20201015,000000,12.194,12.474,12.147,12.372,16510,0
+GHG.US,D,20201016,000000,12.306,13.212,12.306,12.895,16419,0
+GHG.US,D,20201019,000000,13.072,13.072,12.157,12.381,8479,0
+GHG.US,D,20201020,000000,12.586,12.792,12.269,12.671,12271,0
+GHG.US,D,20201021,000000,12.745,12.979,12.4,12.895,13640,0
+GHG.US,D,20201022,000000,12.708,12.998,12.493,12.605,40338,0
+GHG.US,D,20201023,000000,12.624,13.007,12.614,12.717,29894,0
+GHG.US,D,20201026,000000,12.614,12.829,12.428,12.689,10257,0
+GHG.US,D,20201027,000000,12.643,12.932,12.614,12.689,16789,0
+GHG.US,D,20201028,000000,12.652,12.708,12.241,12.708,33818,0
+GHG.US,D,20201029,000000,12.614,12.921,12.502,12.54,15699,0
+GHG.US,D,20201030,000000,12.484,12.521,12.315,12.39,43528,0
+GHG.US,D,20201102,000000,12.39,12.544,12.222,12.222,17962,0
+GHG.US,D,20201103,000000,12.278,12.446,11.923,11.951,18801,0
+GHG.US,D,20201104,000000,12.11,12.334,12.007,12.091,12040,0
+GHG.US,D,20201105,000000,12.129,12.54,12.082,12.091,16004,0
+GHG.US,D,20201106,000000,12.026,12.428,11.914,11.914,22480,0
+GHG.US,D,20201109,000000,12.11,12.708,12.016,12.016,50264,0
+GHG.US,D,20201110,000000,12.231,12.614,12.026,12.614,28137,0
+GHG.US,D,20201111,000000,12.605,12.614,12.334,12.381,16850,0
+GHG.US,D,20201112,000000,12.147,12.614,12.054,12.381,26179,0
+GHG.US,D,20201113,000000,12.147,12.381,12.085,12.278,10213,0
+GHG.US,D,20201116,000000,12.39,12.39,12.161,12.241,15622,0
+GHG.US,D,20201117,000000,12.147,12.699,12.11,12.699,32411,0
+GHG.US,D,20201118,000000,12.708,12.895,12.614,12.792,53040,0
+GHG.US,D,20201119,000000,12.745,12.792,12.614,12.633,10338,0
+GHG.US,D,20201120,000000,12.614,12.84,12.231,12.315,54043,0
+GHG.US,D,20201123,000000,12.54,12.685,12.044,12.157,40041,0
+GHG.US,D,20201124,000000,12.306,12.428,12.007,12.175,21047,0
+GHG.US,D,20201125,000000,12.044,12.082,11.633,11.633,72186,0
+GHG.US,D,20201127,000000,11.633,12.026,11.54,11.82,27844,0
+GHG.US,D,20201130,000000,11.633,11.633,10.989,11.101,88261,0
+GHG.US,D,20201201,000000,11.157,11.736,11.157,11.446,74443,0
+GHG.US,D,20201202,000000,11.306,11.638,11.101,11.26,50431,0
+GHG.US,D,20201203,000000,11.194,11.643,11.11,11.54,92639,0
+GHG.US,D,20201204,000000,11.671,12.418,11.493,12.269,84659,0
+GHG.US,D,20201207,000000,12.334,12.353,11.708,12.129,52854,0
+GHG.US,D,20201208,000000,12.007,12.082,11.764,11.783,25271,0
+GHG.US,D,20201209,000000,11.839,12.007,11.484,12.007,58265,0
+GHG.US,D,20201210,000000,11.638,11.951,11.54,11.755,20933,0
+GHG.US,D,20201211,000000,11.82,11.895,11.493,11.802,33759,0
+GHG.US,D,20201214,000000,11.802,12.119,11.503,11.923,54726,0
+GHG.US,D,20201215,000000,11.83,12.175,11.83,12.044,31743,0
+GHG.US,D,20201216,000000,12.175,12.381,12.091,12.278,24563,0
+GHG.US,D,20201217,000000,12.222,12.269,12.054,12.138,56894,0
+GHG.US,D,20201218,000000,12.231,12.381,12.147,12.241,26694,0
+GHG.US,D,20201221,000000,12.194,12.241,11.775,12.157,23757,0
+GHG.US,D,20201222,000000,12.073,12.194,11.689,12.026,23998,0
+GHG.US,D,20201223,000000,12.138,12.138,11.886,12.026,11983,0
+GHG.US,D,20201224,000000,11.96,12.381,11.914,12.157,15701,0
+GHG.US,D,20201228,000000,12.11,12.549,12.054,12.147,32835,0
+GHG.US,D,20201229,000000,12.185,12.465,12.157,12.381,11075,0
+GHG.US,D,20201230,000000,12.381,12.521,12.157,12.474,20759,0
+GHG.US,D,20201231,000000,12.521,12.521,12.381,12.521,13281,0
+GHG.US,D,20210104,000000,12.521,12.895,11.811,12.895,41069,0
+GHG.US,D,20210105,000000,12.895,12.895,12.446,12.624,25092,0
+GHG.US,D,20210106,000000,12.428,12.428,11.951,12.016,27294,0
+GHG.US,D,20210107,000000,11.914,12.409,11.856,12.147,21740,0
+GHG.US,D,20210108,000000,12.147,12.428,12.082,12.353,12743,0
+GHG.US,D,20210111,000000,12.334,12.334,11.923,12.147,14051,0
+GHG.US,D,20210112,000000,12.231,12.428,11.979,12.428,28042,0
+GHG.US,D,20210113,000000,12.306,12.428,12.119,12.409,14036,0
+GHG.US,D,20210114,000000,12.428,12.428,12.054,12.18,29499,0
+GHG.US,D,20210115,000000,12.185,12.362,11.998,12.344,10179,0
+GHG.US,D,20210119,000000,12.381,12.381,11.914,12.147,36512,0
+GHG.US,D,20210120,000000,12.147,12.372,12.11,12.147,14954,0
+GHG.US,D,20210121,000000,12.147,12.293,12.101,12.287,10935,0
+GHG.US,D,20210122,000000,12.147,12.287,11.979,12.278,15652,0
+GHG.US,D,20210125,000000,12.147,12.231,11.979,12.101,22313,0
+GHG.US,D,20210126,000000,12.119,12.222,12.007,12.147,18916,0
+GHG.US,D,20210127,000000,12.147,12.222,11.914,12.157,23700,0
+GHG.US,D,20210128,000000,12.185,12.231,12.007,12.203,22963,0
+GHG.US,D,20210129,000000,12.119,12.231,11.914,12.073,46678,0
+GHG.US,D,20210201,000000,12.101,12.183,11.783,11.83,32824,0
+GHG.US,D,20210202,000000,11.914,12.222,11.895,12.222,15965,0
+GHG.US,D,20210203,000000,12.026,12.241,12.026,12.147,18243,0
+GHG.US,D,20210204,000000,12.129,12.231,12.091,12.147,15459,0
+GHG.US,D,20210205,000000,12.147,12.409,12.082,12.334,40630,0
+GHG.US,D,20210208,000000,12.334,12.428,12.269,12.4,23985,0
+GHG.US,D,20210209,000000,12.334,12.428,12.124,12.147,20152,0
+GHG.US,D,20210210,000000,12.194,12.418,12.185,12.315,10015,0
+GHG.US,D,20210211,000000,12.222,12.381,12.147,12.147,25255,0
+GHG.US,D,20210212,000000,12.175,12.334,12.101,12.278,9060,0
+GHG.US,D,20210216,000000,12.129,12.334,12.129,12.325,33507,0
+GHG.US,D,20210217,000000,12.334,12.381,12.147,12.194,10722,0
+GHG.US,D,20210218,000000,12.203,12.428,12.147,12.334,31894,0
+GHG.US,D,20210219,000000,12.428,12.428,12.288,12.428,13215,0
+GHG.US,D,20210222,000000,12.315,12.315,12.147,12.175,11859,0
+GHG.US,D,20210223,000000,12.147,12.395,11.932,12.007,24513,0
+GHG.US,D,20210224,000000,11.96,12.25,11.923,12.166,22128,0
+GHG.US,D,20210225,000000,12.241,12.241,12.091,12.231,10281,0
+GHG.US,D,20210226,000000,12.147,12.231,12.073,12.166,20429,0
+GHG.US,D,20210301,000000,12.194,12.287,12.166,12.213,24688,0
+GHG.US,D,20210302,000000,12.287,12.848,12.287,12.699,36523,0
+GHG.US,D,20210303,000000,12.614,12.614,12.203,12.334,21216,0
+GHG.US,D,20210304,000000,12.334,12.334,11.96,12.185,40380,0
+GHG.US,D,20210305,000000,12.111,12.194,11.96,12.194,14363,0
+GHG.US,D,20210308,000000,12.138,12.334,12.063,12.334,9593,0
+GHG.US,D,20210309,000000,12.334,12.334,11.979,12.147,22107,0
+GHG.US,D,20210310,000000,12.063,12.213,11.979,12.147,15877,0
+GHG.US,D,20210311,000000,12.129,12.259,11.96,12.241,18990,0
+GHG.US,D,20210312,000000,12.091,12.259,11.96,12.259,12081,0
+GHG.US,D,20210315,000000,12.325,12.334,12.157,12.278,16832,0
+GHG.US,D,20210316,000000,12.311,12.311,12.194,12.287,4111,0
+GHG.US,D,20210317,000000,12.269,12.334,12.147,12.25,16126,0
+GHG.US,D,20210318,000000,12.241,12.334,12.147,12.334,9500,0
+GHG.US,D,20210319,000000,12.334,12.334,12.091,12.334,7080,0
+GHG.US,D,20210322,000000,12.297,12.297,12.035,12.147,11369,0
+GHG.US,D,20210323,000000,12.147,12.241,12.082,12.241,29643,0
+GHG.US,D,20210324,000000,12.241,12.241,12.007,12.147,22528,0
+GHG.US,D,20210325,000000,12.007,12.231,11.96,12.007,31576,0
+GHG.US,D,20210326,000000,12.175,12.222,12.082,12.213,17150,0
+GHG.US,D,20210329,000000,12.101,12.334,12.087,12.315,22546,0
+GHG.US,D,20210330,000000,11.942,12.334,11.942,12.334,14313,0
+GHG.US,D,20210331,000000,12.334,12.334,12.063,12.287,11888,0
+GHG.US,D,20210401,000000,12.147,12.334,12.073,12.334,38953,0
+GHG.US,D,20210405,000000,12.166,12.334,12.054,12.054,17183,0
+GHG.US,D,20210406,000000,12.007,12.273,12.007,12.147,16028,0
+GHG.US,D,20210407,000000,12.147,12.231,11.998,12.231,7030,0
+GHG.US,D,20210408,000000,12.073,12.287,12.073,12.101,11362,0
+GHG.US,D,20210409,000000,12.147,12.207,12.054,12.101,8603,0
+GHG.US,D,20210412,000000,12.073,12.185,11.867,12.185,10122,0
+GHG.US,D,20210413,000000,12.147,12.287,11.904,12.026,18569,0
+GHG.US,D,20210414,000000,12.138,12.359,12.101,12.334,51414,0
+GHG.US,D,20210415,000000,12.185,12.306,12.073,12.073,144236,0
+GHG.US,D,20210416,000000,12.007,12.334,11.867,11.96,9970,0
+GHG.US,D,20210419,000000,12.101,12.287,11.979,12.194,19892,0
+GHG.US,D,20210420,000000,12.231,12.315,12.063,12.306,21234,0
+GHG.US,D,20210421,000000,12.11,12.381,12.11,12.297,16805,0
+GHG.US,D,20210422,000000,12.297,12.334,12.269,12.334,16999,0
+GHG.US,D,20210423,000000,12.269,12.325,12.25,12.25,3262,0
+GHG.US,D,20210426,000000,12.25,12.381,11.97,12.157,42261,0
+GHG.US,D,20210427,000000,12.203,12.428,12.02,12.157,23092,0
+GHG.US,D,20210428,000000,12.287,12.428,12.115,12.381,22353,0
+GHG.US,D,20210429,000000,12.428,12.428,12.035,12.035,49704,0
+GHG.US,D,20210430,000000,12.016,12.278,11.736,11.736,40619,0
+GHG.US,D,20210503,000000,11.96,12.428,11.783,12.372,66863,0
+GHG.US,D,20210504,000000,12.344,12.465,12.101,12.362,89902,0
+GHG.US,D,20210505,000000,12.353,12.465,12.287,12.287,65533,0
+GHG.US,D,20210506,000000,12.372,12.4,12.11,12.194,118714,0
+GHG.US,D,20210507,000000,12.185,12.381,12.185,12.381,82402,0
+GHG.US,D,20210510,000000,12.381,12.381,12.194,12.353,113624,0
+GHG.US,D,20210511,000000,12.185,12.381,12.185,12.334,152273,0
+GHG.US,D,20210512,000000,12.241,12.372,12.166,12.287,163016,0
+GHG.US,D,20210513,000000,12.241,12.409,12.222,12.334,181113,0
+GHG.US,D,20210514,000000,12.315,12.381,12.101,12.231,154822,0
+GHG.US,D,20210517,000000,12.147,12.353,12.101,12.213,138924,0
+GHG.US,D,20210518,000000,12.269,12.353,12.082,12.297,174755,0
+GHG.US,D,20210519,000000,12.194,12.381,12.101,12.306,176793,0
+GHG.US,D,20210520,000000,12.203,12.474,12.138,12.381,194357,0
+GHG.US,D,20210521,000000,12.409,12.988,12.157,12.53,252600,0
+GHG.US,D,20210524,000000,12.521,13.082,12.334,12.474,234586,0
+GHG.US,D,20210525,000000,12.456,12.96,12.456,12.811,174415,0
+GHG.US,D,20210526,000000,12.811,13.829,12.801,13.512,227573,0
+GHG.US,D,20210527,000000,13.549,14.035,13.474,13.736,235382,0
+GHG.US,D,20210528,000000,13.736,14.11,13.579,13.848,186409,0
+GHG.US,D,20210601,000000,13.876,14.343,13.726,13.96,284733,0
+GHG.US,D,20210602,000000,13.997,14.764,13.997,14.549,167191,0
+GHG.US,D,20210603,000000,14.539,15.418,14.39,15.053,206440,0
+GHG.US,D,20210604,000000,15.044,15.175,14.016,14.035,256171,0
+GHG.US,D,20210607,000000,14.053,14.745,13.923,14.222,143781,0
+GHG.US,D,20210608,000000,14.156,14.605,13.558,13.596,237371,0
+GHG.US,D,20210609,000000,13.549,14.147,13.549,13.577,165732,0
+GHG.US,D,20210610,000000,13.708,14.091,13.628,14.016,177049,0
+GHG.US,D,20210611,000000,13.951,14.736,13.736,14.287,287626,0
+GHG.US,D,20210614,000000,14.315,14.754,14.203,14.278,249768,0
+GHG.US,D,20210615,000000,14.324,14.549,12.979,13.175,408277,0
+GHG.US,D,20210616,000000,13.091,13.269,11.839,11.998,887051,0
+GHG.US,D,20210617,000000,12.044,12.306,11.872,11.904,148630,0
+GHG.US,D,20210618,000000,11.951,12.119,11.418,11.568,173815,0
+GHG.US,D,20210621,000000,11.549,11.857,11.316,11.446,163416,0
+GHG.US,D,20210622,000000,11.605,11.643,10.101,11.241,721999,0
+GHG.US,D,20210623,000000,11.129,11.213,10.344,10.839,369788,0
+GHG.US,D,20210624,000000,10.792,11.409,10.559,11.185,331309,0
+GHG.US,D,20210625,000000,11.25,11.446,10.363,10.521,576959,0
+GHG.US,D,20210628,000000,10.68,10.736,10.157,10.512,100929,0
+GHG.US,D,20210629,000000,10.484,10.652,10.278,10.278,112900,0
+GHG.US,D,20210630,000000,10.363,10.465,10.007,10.297,117120,0
+GHG.US,D,20210701,000000,10.493,10.624,10.335,10.353,103488,0
+GHG.US,D,20210702,000000,10.372,10.69,10.181,10.4,101513,0
+GHG.US,D,20210706,000000,10.325,10.372,10.092,10.335,108997,0
+GHG.US,D,20210707,000000,10.185,10.335,9.951,9.998,142201,0
+GHG.US,D,20210708,000000,9.877,10.045,9.531,9.933,79350,0
+GHG.US,D,20210709,000000,9.793,10.082,9.783,9.933,136601,0
+GHG.US,D,20210712,000000,10.036,10.316,9.989,10.176,173929,0
+GHG.US,D,20210713,000000,10.185,10.475,10.087,10.129,246558,0
+GHG.US,D,20210714,000000,10.138,10.297,9.737,10.007,147162,0
+GHG.US,D,20210715,000000,9.923,10.363,9.905,10.288,187710,0
+GHG.US,D,20210716,000000,10.4,10.493,10.241,10.391,217820,0
+GHG.US,D,20210719,000000,10.306,10.391,9.811,9.839,161326,0
+GHG.US,D,20210720,000000,9.727,9.905,9.718,9.793,154848,0
+GHG.US,D,20210721,000000,9.746,10.194,9.624,10.11,269840,0
+GHG.US,D,20210722,000000,10.101,10.213,9.867,9.951,240332,0
+GHG.US,D,20210723,000000,9.97,9.998,9.4468,9.4936,99008,0
+GHG.US,D,20210726,000000,9.4468,9.624,8.5685,8.6619,384847,0
+GHG.US,D,20210727,000000,8.3162,8.5498,7.7649,7.8957,339471,0
+GHG.US,D,20210728,000000,7.8957,8.4002,7.8957,8.0172,229034,0
+GHG.US,D,20210729,000000,8.5778,9.0768,8.3629,8.746,398640,0
+GHG.US,D,20210730,000000,8.6619,8.69,8.3629,8.3629,109872,0
+GHG.US,D,20210802,000000,8.4564,8.6806,8.2228,8.6246,151225,0
+GHG.US,D,20210803,000000,8.5498,9.0778,8.4704,8.8675,205975,0
+GHG.US,D,20210804,000000,8.961,9.2413,8.5965,8.7087,172052,0
+GHG.US,D,20210805,000000,8.5965,8.9423,8.4937,8.7741,168225,0
+GHG.US,D,20210806,000000,8.746,9.1478,8.6339,8.9142,146260,0
+GHG.US,D,20210809,000000,8.8301,9.1759,8.8021,9.0077,195515,0
+GHG.US,D,20210810,000000,8.961,9.0731,8.69,8.7087,173580,0
+GHG.US,D,20210811,000000,8.7274,8.7367,8.5031,8.6246,114055,0
+GHG.US,D,20210812,000000,8.6433,8.732,8.2321,8.4283,177245,0
+GHG.US,D,20210813,000000,8.3256,8.4751,8.1761,8.2321,151966,0
+GHG.US,D,20210816,000000,8.148,8.4377,7.7929,7.8303,154081,0
+GHG.US,D,20210817,000000,7.8023,7.8023,7.522,7.5967,115351,0
+GHG.US,D,20210818,000000,7.6061,8.1013,7.5687,7.877,188193,0
+GHG.US,D,20210819,000000,7.7556,7.8303,7.522,7.6248,185744,0
+GHG.US,D,20210820,000000,7.5874,7.7836,7.522,7.5593,111110,0
+GHG.US,D,20210823,000000,7.5874,7.7649,7.5687,7.7088,91672,0
+GHG.US,D,20210824,000000,7.7462,8.8488,7.7462,8.6339,177756,0
+GHG.US,D,20210825,000000,8.6433,8.6526,8.0639,8.3349,113093,0
+GHG.US,D,20210826,000000,8.2415,8.4097,7.9798,8.0826,89472,0
+GHG.US,D,20210827,000000,8.0079,8.3536,7.9051,8.1854,159820,0
+GHG.US,D,20210830,000000,8.1947,8.4097,8.0265,8.2695,155246,0
+GHG.US,D,20210831,000000,8.3256,8.5685,8.2466,8.5311,168988,0
+GHG.US,D,20210901,000000,8.5965,8.8675,8.461,8.4844,160514,0
+GHG.US,D,20210902,000000,8.5218,8.5218,8.1293,8.2134,176993,0
+GHG.US,D,20210903,000000,8.2228,8.4097,8.0452,8.0452,119573,0
+GHG.US,D,20210907,000000,8.1387,8.5778,8.12,8.5311,216453,0
+GHG.US,D,20210908,000000,8.4844,8.5965,8.2882,8.391,206199,0
+GHG.US,D,20210909,000000,8.391,8.5965,8.0359,8.419,220577,0
+GHG.US,D,20210910,000000,8.5405,8.5685,8.1761,8.2508,255697,0
+GHG.US,D,20210913,000000,8.2041,8.2601,7.7836,7.877,316836,0
+GHG.US,D,20210914,000000,7.9425,8.0172,7.4472,7.6902,366142,0
+GHG.US,D,20210915,000000,7.6528,7.6528,7.2884,7.4566,194279,0
+GHG.US,D,20210916,000000,7.4098,7.7929,7.1949,7.6528,422817,0
+GHG.US,D,20210917,000000,7.7088,7.9891,7.5967,7.6995,254880,0
+GHG.US,D,20210920,000000,7.6341,7.7883,7.1482,7.1762,343534,0
+GHG.US,D,20210921,000000,7.1949,7.4098,7.0735,7.1015,319614,0
+GHG.US,D,20210922,000000,7.0921,7.7836,7.0548,7.7649,416813,0
+GHG.US,D,20210923,000000,7.6715,7.9425,7.5126,7.5593,381852,0
+GHG.US,D,20210924,000000,7.55,7.877,7.4519,7.6902,240832,0
+GHG.US,D,20210927,000000,7.6995,8.12,7.6341,7.821,243653,0
+GHG.US,D,20210928,000000,7.8397,7.9892,7.3631,7.5313,236925,0
+GHG.US,D,20210929,000000,7.578,7.6528,7.3631,7.4285,258595,0
+GHG.US,D,20210930,000000,7.5407,7.6995,7.4192,7.6248,179183,0
+GHG.US,D,20211001,000000,7.5967,7.9425,7.5967,7.821,162152,0
+GHG.US,D,20211004,000000,7.849,7.849,7.4659,7.6528,255016,0
+GHG.US,D,20211005,000000,7.6715,7.877,7.4472,7.6995,63114,0
+GHG.US,D,20211006,000000,7.5313,7.7836,7.4379,7.522,274038,0
+GHG.US,D,20211007,000000,7.6248,8.0265,7.5313,7.8116,253155,0
+GHG.US,D,20211008,000000,7.8584,8.1574,7.7649,8.0639,131564,0
+GHG.US,D,20211011,000000,8.1667,8.4097,8.0826,8.2134,138260,0
+GHG.US,D,20211012,000000,8.2228,8.3349,7.8865,8.0172,195819,0
+GHG.US,D,20211013,000000,8.0079,8.1292,7.7672,8.0546,119206,0
+GHG.US,D,20211014,000000,8.1293,8.3816,7.9425,8.1387,156373,0
+GHG.US,D,20211015,000000,8.1293,8.3536,8.0957,8.2882,116808,0
+GHG.US,D,20211018,000000,8.3349,8.3349,8.0546,8.1013,121663,0
+GHG.US,D,20211019,000000,8.2228,8.2228,7.9705,8.0826,114357,0
+GHG.US,D,20211020,000000,8.0452,8.2679,7.9705,7.9705,159996,0
+GHG.US,D,20211021,000000,8.0359,8.2882,7.9921,8.2041,231208,0
+GHG.US,D,20211022,000000,8.1854,8.4018,8.0826,8.1293,185840,0
+GHG.US,D,20211025,000000,8.2134,8.2134,7.2603,7.7182,240574,0
+GHG.US,D,20211026,000000,7.7556,7.9985,7.5593,7.5874,96100,0
+GHG.US,D,20211027,000000,7.5033,7.8397,7.4752,7.7275,177575,0
+GHG.US,D,20211028,000000,7.7369,7.9611,7.5687,7.821,135149,0
+GHG.US,D,20211029,000000,7.821,7.9892,7.4566,7.5407,339064,0
+GHG.US,D,20211101,000000,7.5687,8.0079,7.4846,8.0079,139460,0
+GHG.US,D,20211102,000000,7.8864,7.9051,7.522,7.5874,148923,0
+GHG.US,D,20211103,000000,7.5687,7.821,7.522,7.7369,122901,0
+GHG.US,D,20211104,000000,7.7556,7.849,7.522,7.578,116083,0
+GHG.US,D,20211105,000000,7.578,8.0312,7.578,7.9798,114620,0
+GHG.US,D,20211108,000000,8.0172,8.2695,7.8023,8.0359,146874,0
+GHG.US,D,20211109,000000,7.9518,8.2415,7.9051,8.0359,227291,0
+GHG.US,D,20211110,000000,8.0265,8.3069,7.9611,7.9798,230071,0
+GHG.US,D,20211111,000000,8.0826,8.3162,7.9985,8.2228,186723,0
+GHG.US,D,20211112,000000,8.2134,8.3069,7.7369,7.8957,124040,0
+GHG.US,D,20211115,000000,7.9238,8.0359,7.6715,7.7462,128402,0
+GHG.US,D,20211116,000000,7.6808,8.5031,7.5266,8.2321,262567,0
+GHG.US,D,20211117,000000,8.2415,8.4657,8.0826,8.3816,183670,0
+GHG.US,D,20211118,000000,8.4097,8.419,7.9981,8.0265,176175,0
+GHG.US,D,20211119,000000,8.1536,8.5311,8.0452,8.419,138706,0
+GHG.US,D,20211122,000000,8.4377,8.5498,8.3178,8.3629,127203,0
+GHG.US,D,20211123,000000,8.3536,8.3536,7.4752,7.4752,150212,0
+GHG.US,D,20211124,000000,7.5126,7.9876,6.709,7.522,312203,0
+GHG.US,D,20211126,000000,7.2884,7.2977,6.667,6.6997,130341,0
+GHG.US,D,20211129,000000,6.7838,6.9613,6.5408,6.8679,104493,0
+GHG.US,D,20211130,000000,6.8492,7.3528,6.6343,7.2697,417572,0
+GHG.US,D,20211201,000000,7.3725,7.3818,7.0267,7.0735,244287,0
+GHG.US,D,20211202,000000,7.2136,7.3211,6.9333,7.1295,179494,0
+GHG.US,D,20211203,000000,7.0641,7.0641,6.7558,6.9239,203646,0
+GHG.US,D,20211206,000000,6.9613,7.4098,6.9613,7.2977,86337,0
+GHG.US,D,20211207,000000,7.3818,7.6397,7.3538,7.4846,165369,0
+GHG.US,D,20211208,000000,7.4752,7.8957,7.3164,7.6902,146562,0
+GHG.US,D,20211209,000000,7.7182,7.7743,7.3444,7.4098,137813,0
+GHG.US,D,20211210,000000,7.6107,7.8228,7.4659,7.7088,166576,0
+GHG.US,D,20211213,000000,7.6528,7.7088,7.4846,7.5313,454421,0
+GHG.US,D,20211214,000000,7.4472,7.7369,7.2669,7.4379,236753,0
+GHG.US,D,20211215,000000,7.4192,7.6154,7.0735,7.4379,224013,0
+GHG.US,D,20211216,000000,7.4192,7.6154,7.2887,7.4285,302913,0
+GHG.US,D,20211217,000000,7.3538,7.5126,7.2884,7.4192,301973,0
+GHG.US,D,20211220,000000,7.2603,7.386,7.251,7.3538,234716,0
+GHG.US,D,20211221,000000,7.4285,7.7275,7.3865,7.5687,278555,0
+GHG.US,D,20211222,000000,7.522,7.8584,7.3539,7.6715,186645,0
+GHG.US,D,20211223,000000,7.7088,7.9798,7.6808,7.9518,225009,0
+GHG.US,D,20211227,000000,7.9144,8.2695,7.8537,8.2415,166725,0
+GHG.US,D,20211228,000000,8.2228,8.5778,8.0826,8.2041,252827,0
+GHG.US,D,20211229,000000,8.2415,8.2769,7.3164,7.55,234079,0
+GHG.US,D,20211230,000000,7.67,8.27,7.48,8.19,128153,0
+GHG.US,D,20211231,000000,8.14,8.36,7.92,7.92,89184,0
+GHG.US,D,20220103,000000,8.01,8.44,7.95,8.42,188924,0
+GHG.US,D,20220104,000000,8.3426,8.48,8.3,8.33,147981,0
+GHG.US,D,20220105,000000,8.4,8.63,8.34,8.46,198150,0
+GHG.US,D,20220106,000000,8.54,8.6,8.4,8.43,142973,0
+GHG.US,D,20220107,000000,8.5,8.71,8.5,8.59,136090,0
+GHG.US,D,20220110,000000,8.61,8.61,8.2,8.53,209918,0
+GHG.US,D,20220111,000000,8.6024,8.65,8.44,8.53,80479,0
+GHG.US,D,20220112,000000,8.59,8.64,8.31,8.38,240751,0
+GHG.US,D,20220113,000000,8.1,8.1,7,7.44,471093,0
+GHG.US,D,20220114,000000,7.36,7.45,7.02,7.21,173559,0
+GHG.US,D,20220118,000000,7.01,7.133,6.69,6.75,308541,0
+GHG.US,D,20220119,000000,6.75,7.17,6.69,6.82,328559,0
+GHG.US,D,20220120,000000,6.98,7.27,6.7,6.7,298627,0
+GHG.US,D,20220121,000000,6.63,6.75,6.5,6.72,133102,0
+GHG.US,D,20220124,000000,6.2,6.215,5.9,6.21,156935,0
+GHG.US,D,20220125,000000,6.1,6.175,5.88,5.97,98582,0
+GHG.US,D,20220126,000000,5.98,6.17,5.51,5.51,142924,0
+GHG.US,D,20220127,000000,5.57,5.65,5.2,5.25,102641,0
+GHG.US,D,20220128,000000,5.14,5.3,5.07,5.22,122733,0
+GHG.US,D,20220131,000000,5.26,5.56,5.19,5.53,117743,0
+GHG.US,D,20220201,000000,5.57,5.57,5.4,5.49,98240,0
+GHG.US,D,20220202,000000,5.45,5.45,5.13,5.17,95156,0
+GHG.US,D,20220203,000000,5.11,5.1675,4.93,4.96,76930,0
+GHG.US,D,20220204,000000,4.93,5.26,4.93,5.19,110050,0
+GHG.US,D,20220207,000000,5.19,5.27,5.1,5.22,67668,0
+GHG.US,D,20220208,000000,5.18,5.365,5.18,5.31,123624,0
+GHG.US,D,20220209,000000,5.36,5.5,5.3,5.47,78297,0
+GHG.US,D,20220210,000000,5.4,5.7,5.385,5.49,89058,0
+GHG.US,D,20220211,000000,5.54,6,5.54,5.65,100249,0
+GHG.US,D,20220214,000000,5.51,5.69,5.5,5.5,49928,0
+GHG.US,D,20220215,000000,5.54,5.8896,5.54,5.86,44535,0
+GHG.US,D,20220216,000000,5.9105,5.98,5.75,5.84,27649,0
+GHG.US,D,20220217,000000,5.78,5.84,5.63,5.73,26779,0
+GHG.US,D,20220218,000000,5.7,5.7554,5.5,5.63,40569,0
+GHG.US,D,20220222,000000,5.5,5.657,5.5,5.58,41703,0
+GHG.US,D,20220223,000000,5.6,5.61,5.31,5.36,33542,0
+GHG.US,D,20220224,000000,5.3,5.57,5.21,5.55,51062,0
+GHG.US,D,20220225,000000,5.645,5.645,5.4,5.62,22800,0
+GHG.US,D,20220228,000000,5.49,5.82,5.49,5.68,25629,0
+GHG.US,D,20220301,000000,5.66,5.77,5.44,5.51,28136,0
+GHG.US,D,20220302,000000,5.49,5.67,5.4189,5.58,22844,0
+GHG.US,D,20220303,000000,5.6012,5.697,5.46,5.58,7396,0
+GHG.US,D,20220304,000000,5.46,5.5,5.2,5.33,34194,0
+GHG.US,D,20220307,000000,5.26,5.29,5.16,5.24,33407,0
+GHG.US,D,20220308,000000,5.2,5.46,5.165,5.28,22146,0
+GHG.US,D,20220309,000000,5.31,5.82,5.31,5.62,28484,0
+GHG.US,D,20220310,000000,5.4,5.58,5.2815,5.41,23633,0
+GHG.US,D,20220311,000000,5.55,5.55,5.09,5.1,15769,0
+GHG.US,D,20220314,000000,4.9,4.99,4.64,4.87,37837,0
+GHG.US,D,20220315,000000,4.89,4.93,4.69,4.9,43091,0
+GHG.US,D,20220316,000000,5.29,5.9,5.29,5.53,104431,0
+GHG.US,D,20220317,000000,5.5,5.59,5.45,5.52,7854,0
+GHG.US,D,20220318,000000,5.505,5.66,5.35,5.35,30426,0
+GHG.US,D,20220321,000000,5.45,5.48,5.11,5.24,23167,0
+GHG.US,D,20220322,000000,5.34,5.5,5.31,5.34,29964,0
+GHG.US,D,20220323,000000,5.15,5.3774,5.13,5.23,29129,0
+GHG.US,D,20220324,000000,5.37,5.6,5.37,5.52,15549,0
+GHG.US,D,20220325,000000,5.38,5.52,5.17,5.27,14063,0
+GHG.US,D,20220328,000000,5.17,5.36,5,5.18,13070,0
+GHG.US,D,20220329,000000,5.24,5.43,5.24,5.39,36072,0
+GHG.US,D,20220330,000000,5.28,5.4,5.2,5.35,32453,0
+GHG.US,D,20220331,000000,5.18,5.3208,5,5.02,79118,0
+GHG.US,D,20220401,000000,5.41,5.49,5.13,5.13,32587,0
+GHG.US,D,20220404,000000,5.21,5.2499,5.13,5.18,53244,0
+GHG.US,D,20220405,000000,5.2,5.24,5.03,5.09,15904,0
+GHG.US,D,20220406,000000,5.085,5.085,4.84,4.91,21670,0
+GHG.US,D,20220407,000000,4.95,4.9872,4.75,4.9,29003,0
+GHG.US,D,20220408,000000,4.93,5.06,4.8,4.85,3978,0
+GHG.US,D,20220411,000000,4.8,5.06,4.74,4.75,30525,0
+GHG.US,D,20220412,000000,5,5.03,4.9,4.96,68714,0
+GHG.US,D,20220413,000000,4.75,5.01,4.75,5.01,4292,0
+GHG.US,D,20220414,000000,5.31,5.41,4.87,5.12,293419,0
+GHG.US,D,20220418,000000,5.24,5.335,4.71,4.94,256244,0
+GHG.US,D,20220419,000000,4.82,4.924,4.55,4.75,107320,0
+GHG.US,D,20220420,000000,4.7318,4.7318,4.45,4.51,25652,0
+GHG.US,D,20220421,000000,4.58,4.58,4.16,4.18,40031,0
+GHG.US,D,20220422,000000,4.08,4.22,3.9579,4.09,21032,0
+GHG.US,D,20220425,000000,4.05,4.12,3.95,4.09,31100,0
+GHG.US,D,20220426,000000,3.98,4.02,3.85,3.9,11429,0
+GHG.US,D,20220427,000000,3.9942,4.56,3.87,4.02,65204,0
+GHG.US,D,20220428,000000,4.15,4.56,4.0506,4.55,37932,0
+GHG.US,D,20220429,000000,4.5876,4.6862,4.1,4.1,8853,0
+GHG.US,D,20220502,000000,4.11,4.24,4.11,4.21,3181,0
+GHG.US,D,20220503,000000,4.41,4.47,4.07,4.15,24948,0
+GHG.US,D,20220504,000000,4.01,4.21,3.905,3.98,36350,0
+GHG.US,D,20220505,000000,3.95,4.04,3.85,3.92,26099,0
+GHG.US,D,20220506,000000,3.96,3.96,3.7,3.78,20474,0
+GHG.US,D,20220509,000000,3.64,3.64,3.27,3.29,29107,0
+GHG.US,D,20220510,000000,3.53,3.87,3.395,3.77,26747,0
+GHG.US,D,20220511,000000,3.785,4.09,3.7501,4.03,38597,0
+GHG.US,D,20220512,000000,4.19,4.19,3.92,3.94,17272,0
+GHG.US,D,20220513,000000,3.88,4.1494,3.76,3.97,29780,0
+GHG.US,D,20220516,000000,4,4.0801,4,4,12464,0
+GHG.US,D,20220517,000000,4.06,4.1485,3.93,4.01,14402,0
+GHG.US,D,20220518,000000,3.92,4.0399,3.77,3.99,17708,0
+GHG.US,D,20220519,000000,3.95,4.08,3.95,4,10385,0
+GHG.US,D,20220520,000000,3.98,4.15,3.79,3.97,24947,0
+GHG.US,D,20220523,000000,4.0553,4.11,3.99,4.11,5969,0
+GHG.US,D,20220524,000000,4.03,4.14,3.96,3.96,7374,0
+GHG.US,D,20220525,000000,3.94,4.28,3.9,4.28,9000,0
+GHG.US,D,20220526,000000,4.0874,4.35,3.98,4.21,23033,0
+GHG.US,D,20220527,000000,4.1077,4.23,4.01,4.04,18704,0
+GHG.US,D,20220531,000000,4.23,4.39,4.2,4.29,33892,0
+GHG.US,D,20220601,000000,4.26,4.26,3.91,4,27010,0
+GHG.US,D,20220602,000000,4.09,4.32,3.92,3.92,14039,0
+GHG.US,D,20220603,000000,3.92,3.985,3.78,3.84,25914,0
+GHG.US,D,20220606,000000,3.96,4.25,3.96,4.21,8703,0
+GHG.US,D,20220607,000000,4.14,4.35,3.91,3.97,23074,0
+GHG.US,D,20220608,000000,4.01,4.1681,3.8301,4,33499,0
+GHG.US,D,20220609,000000,3.87,3.9971,3.8485,3.94,13976,0
+GHG.US,D,20220610,000000,4.1,4.1,3.8201,3.91,3947,0
+GHG.US,D,20220613,000000,3.81,3.8772,3.6404,3.675,18902,0
+GHG.US,D,20220614,000000,3.51,3.68,3.35,3.5922,17653,0
+GHG.US,D,20220615,000000,3.48,3.77,3.48,3.74,11460,0
+GHG.US,D,20220616,000000,3.74,3.78,3.51,3.61,9815,0
+GHG.US,D,20220617,000000,3.6736,3.6736,3.5,3.61,4446,0
+GHG.US,D,20220621,000000,3.67,3.99,3.57,3.83,40502,0
+GHG.US,D,20220622,000000,3.72,4,3.72,3.97,84840,0
+GHG.US,D,20220623,000000,3.97,4.045,3.83,4,126431,0
+GHG.US,D,20220624,000000,4.0629,4.0629,3.8901,3.99,33263,0
+GHG.US,D,20220627,000000,4.05,4.05,3.94,3.94,6544,0
+GHG.US,D,20220628,000000,4.25,4.4,4,4.12,30873,0
+GHG.US,D,20220629,000000,4.2,4.28,3.83,3.93,12492,0
+GHG.US,D,20220630,000000,3.97,4.16,3.97,4.16,22670,0
+GHG.US,D,20220701,000000,4.05,4.17,3.91,3.97,12403,0
+GHG.US,D,20220705,000000,3.9,4.03,3.87,3.88,15671,0
+GHG.US,D,20220706,000000,3.93,3.9599,3.73,3.9,7441,0
+GHG.US,D,20220707,000000,3.87,4.05,3.87,4.01,30271,0
+GHG.US,D,20220708,000000,4,4.23,3.9,4.03,51244,0
+GHG.US,D,20220711,000000,3.91,4.1183,3.7,3.86,29057,0
+GHG.US,D,20220712,000000,3.9239,4.12,3.9,3.92,13205,0
+GHG.US,D,20220713,000000,3.95,3.98,3.91,3.97,6578,0
+GHG.US,D,20220714,000000,3.78,4.03,3.78,3.95,5186,0
+GHG.US,D,20220715,000000,4,4.08,3.96,4.04,4571,0
+GHG.US,D,20220718,000000,4.0101,4.12,3.96,4.07,22056,0
+GHG.US,D,20220719,000000,4.04,4.12,3.96,4.06,14038,0
+GHG.US,D,20220720,000000,4.085,4.15,4.03,4.1,4335,0
+GHG.US,D,20220721,000000,4.14,4.14,4.02,4.06,22464,0
+GHG.US,D,20220722,000000,3.9999,4.14,3.98,3.98,25441,0
+GHG.US,D,20220725,000000,4.15,4.15,3.99,4.05,22038,0
+GHG.US,D,20220726,000000,4,4.04,3.93,3.98,7107,0
+GHG.US,D,20220727,000000,4.06,4.14,3.95,4.01,16873,0
+GHG.US,D,20220728,000000,3.97,4.1099,3.97,3.98,9533,0
+GHG.US,D,20220729,000000,4.15,4.15,3.8,3.93,15204,0
+GHG.US,D,20220801,000000,3.9588,3.99,3.86,3.92,4314,0
+GHG.US,D,20220802,000000,3.9423,4.08,3.8,4.0198,6327,0
+GHG.US,D,20220803,000000,3.94,4.08,3.9,3.93,7562,0
+GHG.US,D,20220804,000000,3.99,4.2237,3.99,4.19,9654,0
+GHG.US,D,20220805,000000,4.07,4.325,4.07,4.21,10190,0
+GHG.US,D,20220808,000000,4.1001,4.415,4.1001,4.15,4806,0
+GHG.US,D,20220809,000000,4.15,4.2,4.09,4.15,4032,0
+GHG.US,D,20220810,000000,4.18,4.26,4.05,4.05,5561,0
+GHG.US,D,20220811,000000,4.1,4.21,3.9,4.02,9976,0
+GHG.US,D,20220812,000000,3.92,4.15,3.9,4.15,20384,0
+GHG.US,D,20220815,000000,3.9801,4.1,3.96,3.97,4573,0
+GHG.US,D,20220816,000000,4.0274,4.14,4.0274,4.07,2795,0
+GHG.US,D,20220817,000000,4.07,4.35,4.04,4.1,40607,0
+GHG.US,D,20220818,000000,4.19,4.25,4.07,4.19,8302,0
+GHG.US,D,20220819,000000,4.125,4.29,4.125,4.28,4709,0
+GHG.US,D,20220822,000000,4.34,4.35,4,4.35,10420,0
+GHG.US,D,20220823,000000,4.45,4.65,4.39,4.65,38744,0
+GHG.US,D,20220824,000000,4.51,4.64,4.3442,4.44,11804,0
+GHG.US,D,20220825,000000,4.34,4.6,4.34,4.39,4137,0
+GHG.US,D,20220826,000000,4.52,4.56,4.4,4.47,13260,0
+GHG.US,D,20220829,000000,4.37,4.45,4.37,4.37,1870,0
+GHG.US,D,20220830,000000,4.37,4.39,4.21,4.23,8678,0
+GHG.US,D,20220831,000000,4.22,4.365,4.21,4.21,5257,0
+GHG.US,D,20220901,000000,4.21,4.35,4.15,4.15,3481,0
+GHG.US,D,20220902,000000,4.15,4.33,4.15,4.15,4003,0
+GHG.US,D,20220906,000000,4.16,4.19,4.0163,4.04,15917,0
+GHG.US,D,20220907,000000,4.09,4.19,4.09,4.139,19449,0
+GHG.US,D,20220908,000000,4.14,4.1425,3.99,3.99,9379,0
+GHG.US,D,20220909,000000,4.09,4.12,4.02,4.06,13618,0
+GHG.US,D,20220912,000000,4.06,4.2,4.05,4.05,12460,0
+GHG.US,D,20220913,000000,3.99,4.13,3.76,3.78,13693,0
+GHG.US,D,20220914,000000,3.92,4.0499,3.92,3.96,24722,0
+GHG.US,D,20220915,000000,3.9999,4.055,3.82,3.98,9135,0
+GHG.US,D,20220916,000000,3.93,3.995,3.8,3.86,16012,0
+GHG.US,D,20220919,000000,3.79,4.0592,3.75,3.92,6454,0
+GHG.US,D,20220920,000000,3.8701,3.93,3.87,3.89,3790,0
+GHG.US,D,20220921,000000,3.94,4.0621,3.78,3.78,694013,0
+GHG.US,D,20220922,000000,3.9,4.06,3.8,3.84,14923,0
+GHG.US,D,20220923,000000,3.78,3.845,3.7,3.74,10121,0
+GHG.US,D,20220926,000000,3.68,3.75,3.53,3.58,10309,0
+GHG.US,D,20220927,000000,3.68,3.8099,3.5,3.51,6534,0
+GHG.US,D,20220928,000000,3.55,3.66,3.48,3.5,10781,0
+GHG.US,D,20220929,000000,3.3882,3.5,3.32,3.43,9186,0
+GHG.US,D,20220930,000000,3.455,3.51,3.36,3.39,2701,0
+GHG.US,D,20221003,000000,3.39,3.4,3.06,3.06,12680,0
+GHG.US,D,20221004,000000,3.13,3.36,3.13,3.34,28373,0
+GHG.US,D,20221005,000000,3.39,3.39,3.21,3.23,9446,0
+GHG.US,D,20221006,000000,3.23,3.3,3.23,3.25,2630,0
+GHG.US,D,20221007,000000,3.26,3.26,3.02,3.09,5495,0
+GHG.US,D,20221010,000000,3.1,3.16,3.02,3.02,11340,0
+GHG.US,D,20221011,000000,3.0301,3.05,2.9,2.98,10895,0
+GHG.US,D,20221012,000000,3.0999,3.1872,2.96,2.99,12294,0
+GHG.US,D,20221013,000000,2.85,3.19,2.85,3.1281,23351,0
+GHG.US,D,20221014,000000,3.03,3.16,3,3,12636,0
+GHG.US,D,20221017,000000,2.95,3.11,2.85,2.94,19466,0
+GHG.US,D,20221018,000000,2.95,2.9864,2.85,2.85,10498,0
+GHG.US,D,20221019,000000,2.86,2.94,2.71,2.72,10817,0
+GHG.US,D,20221020,000000,2.72,2.8,2.7,2.7,13653,0
+GHG.US,D,20221021,000000,2.74,2.75,2.7,2.71,22056,0
+GHG.US,D,20221024,000000,2.7,2.7,2.36,2.43,53243,0
+GHG.US,D,20221025,000000,2.45,2.575,2.44,2.5045,11525,0
+GHG.US,D,20221026,000000,2.73,2.73,2.5699,2.69,12250,0
+GHG.US,D,20221027,000000,2.67,2.675,2.55,2.55,13663,0
+GHG.US,D,20221028,000000,2.55,2.55,2.4,2.43,17228,0
+GHG.US,D,20221031,000000,2.44,2.51,2.32,2.45,22073,0
+GHG.US,D,20221101,000000,2.55,2.6031,2.45,2.46,42631,0
+GHG.US,D,20221102,000000,2.5,2.6633,2.46,2.51,48394,0
+GHG.US,D,20221103,000000,2.5,2.658,2.3978,2.62,9888,0
+GHG.US,D,20221104,000000,2.72,2.78,2.62,2.65,19418,0
+GHG.US,D,20221107,000000,2.63,2.67,2.54,2.6,16500,0
+GHG.US,D,20221108,000000,2.65,2.65,2.51,2.51,15819,0
+GHG.US,D,20221109,000000,2.5,2.52,2.4,2.48,7820,0
+GHG.US,D,20221110,000000,2.57,2.59,2.53,2.55,14225,0
+GHG.US,D,20221111,000000,2.58,2.93,2.58,2.87,38219,0
+GHG.US,D,20221114,000000,2.89,2.94,2.74,2.75,41858,0
+GHG.US,D,20221115,000000,2.9,3,2.83,2.83,20973,0
+GHG.US,D,20221116,000000,2.77,2.85,2.6714,2.75,16935,0
+GHG.US,D,20221117,000000,2.75,2.9987,2.7101,2.79,11431,0
+GHG.US,D,20221118,000000,2.72,2.8479,2.71,2.72,16537,0
+GHG.US,D,20221121,000000,2.64,2.78,2.64,2.78,6350,0
+GHG.US,D,20221122,000000,2.72,2.86,2.72,2.78,2286,0
+GHG.US,D,20221123,000000,2.8177,2.83,2.62,2.7,9096,0
+GHG.US,D,20221125,000000,2.7,2.86,2.6555,2.72,5161,0
+GHG.US,D,20221128,000000,2.6269,2.6969,2.55,2.57,48525,0
+GHG.US,D,20221129,000000,2.54,2.83,2.54,2.71,12847,0
+GHG.US,D,20221130,000000,2.91,3.14,2.8993,3.11,54741,0
+GHG.US,D,20221201,000000,3.28,3.36,3.1,3.2,22108,0
+GHG.US,D,20221202,000000,3.12,3.51,3.12,3.26,18748,0
+GHG.US,D,20221205,000000,3.44,3.71,3.43,3.61,45788,0
+GHG.US,D,20221206,000000,3.63,3.75,3.46,3.57,28209,0
+GHG.US,D,20221207,000000,3.45,3.57,3.45,3.53,15044,0
+GHG.US,D,20221208,000000,3.76,3.86,3.61,3.66,48643,0
+GHG.US,D,20221209,000000,3.83,3.89,3.69,3.73,23181,0
+GHG.US,D,20221212,000000,3.78,3.78,3.53,3.53,19572,0
+GHG.US,D,20221213,000000,3.71,3.865,3.6,3.71,38683,0
+GHG.US,D,20221214,000000,3.72,3.81,3.72,3.74,4530,0
+GHG.US,D,20221215,000000,3.73,3.8,3.61,3.61,14994,0
+GHG.US,D,20221216,000000,3.64,3.7599,3.58,3.6755,6316,0
+GHG.US,D,20221219,000000,3.57,3.57,3.39,3.54,10225,0
+GHG.US,D,20221220,000000,3.47,3.5599,3.4,3.52,6494,0
+GHG.US,D,20221221,000000,3.52,3.7,3.52,3.7,10605,0
+GHG.US,D,20221222,000000,3.62,3.86,3.62,3.85,15093,0
+GHG.US,D,20221223,000000,3.9,4.0499,3.8,3.86,37966,0
+GHG.US,D,20221227,000000,3.99,3.9999,3.8,3.92,53238,0
+GHG.US,D,20221228,000000,3.61,3.9,3.61,3.71,42306,0
+GHG.US,D,20221229,000000,3.84,3.97,3.75,3.82,31268,0
+GHG.US,D,20221230,000000,3.67,3.775,3.6101,3.71,30988,0
+GHG.US,D,20230103,000000,3.66,3.7074,3.3717,3.46,55505,0
+GHG.US,D,20230104,000000,3.63,3.68,3.49,3.62,97353,0
+GHG.US,D,20230105,000000,3.58,3.82,3.52,3.72,40081,0
+GHG.US,D,20230106,000000,3.77,3.85,3.65,3.8,20704,0
+GHG.US,D,20230109,000000,3.82,3.91,3.7701,3.88,26954,0
+GHG.US,D,20230110,000000,3.87,3.9099,3.81,3.83,15592,0
+GHG.US,D,20230111,000000,3.89,3.9127,3.81,3.87,21540,0
+GHG.US,D,20230112,000000,3.81,3.91,3.77,3.83,16251,0
+GHG.US,D,20230113,000000,3.715,3.93,3.71,3.91,101546,0
+GHG.US,D,20230117,000000,3.94,4.05,3.87,4.05,9995,0
+GHG.US,D,20230118,000000,4.05,4.1821,4.0301,4.05,7492,0
+GHG.US,D,20230119,000000,3.78,4.22,3.78,4.03,30577,0
+GHG.US,D,20230120,000000,4.23,4.23,4.06,4.15,14417,0
+GHG.US,D,20230123,000000,4.1,4.699,4.1,4.65,27205,0
+GHG.US,D,20230124,000000,4.61,4.65,3.955,4.27,46380,0
+GHG.US,D,20230125,000000,4.18,4.3199,4.18,4.3169,6540,0
+GHG.US,D,20230126,000000,4.25,4.5,4.25,4.4,37155,0
+GHG.US,D,20230127,000000,4.31,4.7899,4.31,4.47,48749,0
+GHG.US,D,20230130,000000,4.38,4.38,4.0523,4.28,88323,0
+GHG.US,D,20230131,000000,4.3,4.3,4.08,4.13,39402,0
+GHG.US,D,20230201,000000,4.1,4.5,4.1,4.27,40808,0
+GHG.US,D,20230202,000000,4.23,4.38,4.14,4.34,83805,0
+GHG.US,D,20230203,000000,4.16,4.28,4.16,4.19,22016,0
+GHG.US,D,20230206,000000,4.12,4.17,4,4.01,30714,0
+GHG.US,D,20230207,000000,4.12,4.23,4.03,4.08,27256,0
+GHG.US,D,20230208,000000,4.01,4.15,4.01,4.02,8767,0
+GHG.US,D,20230209,000000,4.05,4.1899,4.04,4.05,14965,0
+GHG.US,D,20230210,000000,4.02,4.05,3.86,3.86,47784,0
+GHG.US,D,20230213,000000,3.87,4.095,3.87,4.07,2915,0
+GHG.US,D,20230214,000000,3.95,4.09,3.86,3.97,5019,0
+GHG.US,D,20230215,000000,3.88,4.055,3.88,3.98,9363,0
+GHG.US,D,20230216,000000,3.86,4.11,3.86,4.08,17601,0
+GHG.US,D,20230217,000000,3.96,4.05,3.89,4,18160,0
+GHG.US,D,20230221,000000,3.94,4.08,3.87,3.9,26289,0
+GHG.US,D,20230222,000000,4,4.085,3.9189,4.03,12552,0
+GHG.US,D,20230223,000000,4.01,4.01,3.8,3.85,48741,0
+GHG.US,D,20230224,000000,3.88,4.03,3.8561,3.87,46285,0
+GHG.US,D,20230227,000000,3.9,4.05,3.9,3.97,24424,0
+GHG.US,D,20230228,000000,3.89,4.28,3.89,3.9,63606,0
+GHG.US,D,20230301,000000,4.01,4.3139,4,4.14,80166,0
+GHG.US,D,20230302,000000,4.1,4.42,4.1,4.23,51048,0
+GHG.US,D,20230303,000000,4.19,4.37,4.1293,4.21,17010,0
+GHG.US,D,20230306,000000,4.17,4.36,4,4.2,35119,0
+GHG.US,D,20230307,000000,4.12,4.27,4,4.13,50067,0
+GHG.US,D,20230308,000000,4.15,4.23,4.09,4.23,8954,0
+GHG.US,D,20230309,000000,4.16,4.22,4.04,4.11,34852,0
+GHG.US,D,20230310,000000,4.18,4.18,4.02,4.09,17879,0
+GHG.US,D,20230313,000000,4,4.14,4,4.13,50877,0
+GHG.US,D,20230314,000000,4.12,4.19,4.04,4.19,16669,0
+GHG.US,D,20230315,000000,4.22,4.24,4.08,4.12,27683,0
+GHG.US,D,20230316,000000,4.08,4.17,4.07,4.15,8803,0
+GHG.US,D,20230317,000000,4.23,4.23,4.1,4.14,13645,0
+GHG.US,D,20230320,000000,4,4.23,4,4.07,42235,0
+GHG.US,D,20230321,000000,4.1,4.47,4.1,4.27,53767,0
+GHG.US,D,20230322,000000,4.35,4.4499,4.27,4.27,22571,0
+GHG.US,D,20230323,000000,4.42,4.45,4.32,4.44,12359,0
+GHG.US,D,20230324,000000,4.34,4.43,4.26,4.26,6188,0
+GHG.US,D,20230327,000000,4.33,4.4169,4.27,4.38,4828,0
+GHG.US,D,20230328,000000,4.46,4.46,4.36,4.4,14553,0
+GHG.US,D,20230329,000000,4.46,4.63,4.41,4.58,13510,0
+GHG.US,D,20230330,000000,4.64,4.7199,4.41,4.48,15500,0
+GHG.US,D,20230331,000000,4.55,4.57,4.4401,4.45,5574,0
+GHG.US,D,20230403,000000,4.55,4.6583,4.42,4.57,10935,0
+GHG.US,D,20230404,000000,4.65,4.65,4.47,4.52,12062,0
+GHG.US,D,20230405,000000,4.52,4.52,4.37,4.47,10703,0
+GHG.US,D,20230406,000000,4.51,4.63,4.4501,4.5,12941,0
+GHG.US,D,20230410,000000,4.46,4.62,4.46,4.48,5886,0
+GHG.US,D,20230411,000000,4.54,4.7842,4.51,4.73,12115,0
+GHG.US,D,20230412,000000,4.6575,4.7,4.52,4.55,12214,0
+GHG.US,D,20230413,000000,4.64,4.68,4.55,4.55,10315,0
+GHG.US,D,20230414,000000,4.51,4.6,4.51,4.57,7676,0
+GHG.US,D,20230417,000000,4.54,4.65,4.52,4.55,15498,0
+GHG.US,D,20230418,000000,4.5795,4.655,4.55,4.57,13072,0
+GHG.US,D,20230419,000000,4.57,4.57,4.52,4.52,4563,0
+GHG.US,D,20230420,000000,4.52,4.56,4.4,4.53,18458,0
+GHG.US,D,20230421,000000,4.4969,4.59,4.42,4.53,12238,0
+GHG.US,D,20230424,000000,4.46,4.51,4.3177,4.39,18774,0
+GHG.US,D,20230425,000000,4.26,4.4641,4.26,4.33,17412,0
+GHG.US,D,20230426,000000,4.47,4.5,4.39,4.44,4381,0
+GHG.US,D,20230427,000000,4.38,4.38,4.23,4.23,13738,0
+GHG.US,D,20230428,000000,4.335,4.38,4.3,4.38,5324,0
+GHG.US,D,20230501,000000,4.38,4.48,4.38,4.4,3854,0
+GHG.US,D,20230502,000000,4.42,4.4605,4.34,4.34,5371,0
+GHG.US,D,20230503,000000,4.41,4.48,4.37,4.4,4407,0
+GHG.US,D,20230504,000000,4.52,4.5301,4.41,4.41,5927,0
+GHG.US,D,20230505,000000,4.46,4.46,4.35,4.35,6739,0
+GHG.US,D,20230508,000000,4.35,4.4678,4.35,4.45,12002,0
+GHG.US,D,20230509,000000,4.4,4.48,4.38,4.38,4741,0
+GHG.US,D,20230510,000000,4.3802,4.4599,4.33,4.45,6301,0
+GHG.US,D,20230511,000000,4.48,4.48,4.4,4.44,2410,0
+GHG.US,D,20230512,000000,4.35,4.48,4.3205,4.38,9930,0
+GHG.US,D,20230515,000000,4.37,4.51,4.2,4.51,11755,0
+GHG.US,D,20230516,000000,4.46,4.48,4.4,4.41,7650,0
+GHG.US,D,20230517,000000,4.33,4.45,4.33,4.45,1399,0
+GHG.US,D,20230518,000000,4.3,4.475,4.3,4.41,2677,0
+GHG.US,D,20230519,000000,4.38,4.45,4.38,4.45,1384,0
+GHG.US,D,20230522,000000,4.45,4.45,4.36,4.4,11276,0
+GHG.US,D,20230523,000000,4.36,4.44,4.35,4.37,3226,0
+GHG.US,D,20230524,000000,4.35,4.35,4.26,4.32,12047,0
+GHG.US,D,20230525,000000,4.31,4.4791,4.02,4.02,18250,0
+GHG.US,D,20230526,000000,4.17,4.18,4.04,4.12,11273,0
+GHG.US,D,20230530,000000,4.24,4.24,4.17,4.18,11641,0
+GHG.US,D,20230531,000000,4.2,4.21,4.12,4.12,4324,0
+GHG.US,D,20230601,000000,4.13,4.22,4.13,4.13,4935,0
+GHG.US,D,20230602,000000,4.1799,4.28,4.17,4.22,7170,0
+GHG.US,D,20230605,000000,4.29,4.3,4.19,4.21,3360,0
+GHG.US,D,20230606,000000,4.24,4.32,4.24,4.3099,14105,0
+GHG.US,D,20230607,000000,4.279,4.31,4.26,4.2613,1989,0
+GHG.US,D,20230608,000000,4.25,4.318,4.25,4.29,4129,0
+GHG.US,D,20230609,000000,4.28,4.34,4.25,4.27,4967,0
+GHG.US,D,20230612,000000,4.29,4.3216,4.25,4.25,3443,0
+GHG.US,D,20230613,000000,4.23,4.25,4.23,4.24,4006,0
+GHG.US,D,20230614,000000,4.16,4.32,4.16,4.32,3883,0
+GHG.US,D,20230615,000000,4.28,4.38,4.27,4.3363,3505,0
+GHG.US,D,20230616,000000,4.44,4.485,4.37,4.44,11239,0
+GHG.US,D,20230620,000000,4.47,4.7,4.4125,4.7,28518,0
+GHG.US,D,20230621,000000,4.69,4.87,4.655,4.87,8532,0
+GHG.US,D,20230622,000000,4.74,5.29,4.74,5.19,41422,0
+GHG.US,D,20230623,000000,5.19,5.4,5.1018,5.34,22452,0
+GHG.US,D,20230626,000000,5.34,5.73,5.34,5.43,19577,0
+GHG.US,D,20230627,000000,5.34,5.34,4.89,4.97,10796,0
+GHG.US,D,20230628,000000,4.88,5.35,4.8102,5.27,11884,0
+GHG.US,D,20230629,000000,5.27,5.27,4.9,5.03,10845,0
+GHG.US,D,20230630,000000,4.96,5.36,4.96,5.18,8513,0
+GHG.US,D,20230703,000000,5.22,5.32,5.21,5.32,7348,0
+GHG.US,D,20230705,000000,5.36,5.5,5.32,5.42,5432,0
+GHG.US,D,20230706,000000,5.36,5.42,5.3,5.38,6515,0
+GHG.US,D,20230707,000000,5.34,5.5,5.31,5.31,3274,0
+GHG.US,D,20230710,000000,5.3,5.47,5.3,5.41,8582,0
+GHG.US,D,20230711,000000,5.42,5.5,5.2,5.27,13763,0
+GHG.US,D,20230712,000000,5.45,5.4999,5.2,5.46,8644,0
+GHG.US,D,20230713,000000,5.47,5.47,5.32,5.43,4049,0
+GHG.US,D,20230714,000000,5.35,5.61,5.22,5.43,4717,0
+GHG.US,D,20230717,000000,5.425,5.425,5.1,5.31,22441,0
+GHG.US,D,20230718,000000,5.31,5.67,5.31,5.4101,11370,0
+GHG.US,D,20230719,000000,5.2,5.47,5.2,5.45,18358,0
+GHG.US,D,20230720,000000,5.3257,5.48,5.27,5.44,2967,0
+GHG.US,D,20230721,000000,5.32,5.385,5.11,5.195,15029,0
+GHG.US,D,20230724,000000,5.2,5.289,5.1,5.13,11547,0
+GHG.US,D,20230725,000000,5.3399,5.4,5.27,5.3,6096,0
+GHG.US,D,20230726,000000,5.3999,5.66,5.36,5.66,21143,0
+GHG.US,D,20230727,000000,5.7,5.93,5.55,5.8,20802,0
+GHG.US,D,20230728,000000,5.93,6.78,5.9,6.61,41772,0
+GHG.US,D,20230731,000000,6.7,6.7,6.05,6.37,45637,0
+GHG.US,D,20230801,000000,6.27,6.27,6.11,6.2,3555,0
+GHG.US,D,20230802,000000,6.29,6.29,6.1,6.29,12508,0
+GHG.US,D,20230803,000000,6.2207,6.2599,6,6,38412,0
+GHG.US,D,20230804,000000,5.81,6.07,5.81,6.07,3237,0
+GHG.US,D,20230807,000000,5.92,6.15,5.92,6.0903,6462,0
+GHG.US,D,20230808,000000,6.2,6.2,6.05,6.165,4446,0
+GHG.US,D,20230809,000000,6.1,6.28,6.1,6.1,2281,0
+GHG.US,D,20230810,000000,6.25,6.45,6.05,6.1,4810,0
+GHG.US,D,20230811,000000,6.1,6.17,6,6.06,11828,0
+GHG.US,D,20230814,000000,6.12,6.12,6,6.08,2575,0
+GHG.US,D,20230815,000000,5.83,6.02,5.83,6.02,12767,0
+GHG.US,D,20230816,000000,5.93,5.93,5.8,5.8,14702,0
+GHG.US,D,20230817,000000,5.8,6.115,5.8,6.1,6153,0
+GHG.US,D,20230818,000000,5.7,5.8,5.56,5.72,21343,0
+GHG.US,D,20230821,000000,5.56,5.77,5.56,5.77,2777,0
+GHG.US,D,20230822,000000,5.69,5.77,5.6,5.75,6042,0
+GHG.US,D,20230823,000000,5.716,6.01,5.7102,5.99,7349,0
+GHG.US,D,20230824,000000,5.93,6.1306,5.815,5.88,6479,0
+GHG.US,D,20230825,000000,5.8,5.8,5.6,5.6,10331,0
+GHG.US,D,20230828,000000,5.62,5.75,5.61,5.75,3730,0
+GHG.US,D,20230829,000000,5.75,5.75,5.6,5.63,10301,0
+GHG.US,D,20230830,000000,5.81,5.81,5.41,5.68,105221,0
+GHG.US,D,20230831,000000,5.63,5.65,5.45,5.46,32468,0
+GHG.US,D,20230901,000000,5.5,5.53,5.4,5.41,29843,0
+GHG.US,D,20230905,000000,5.4,5.4,5.23,5.23,8793,0
+GHG.US,D,20230906,000000,5.2,5.41,5.2,5.25,31726,0
+GHG.US,D,20230907,000000,5.25,5.2926,5.1,5.1,16565,0
+GHG.US,D,20230908,000000,5.185,5.185,5,5,13937,0
+GHG.US,D,20230911,000000,4.99,4.99,4.55,4.55,49883,0
+GHG.US,D,20230912,000000,4.55,5.05,4.41,4.49,38608,0
+GHG.US,D,20230913,000000,4.4,4.5,4.135,4.15,26230,0
+GHG.US,D,20230914,000000,4.26,4.26,4,4,30840,0
+GHG.US,D,20230915,000000,4.03,4.22,4.03,4.22,3068,0
+GHG.US,D,20230918,000000,4.39,4.46,4.23,4.35,38522,0
+GHG.US,D,20230919,000000,4.3,4.351,4.2,4.28,19150,0
+GHG.US,D,20230920,000000,4.29,4.42,4.27,4.3,73046,0
+GHG.US,D,20230921,000000,4.31,4.58,4.3,4.38,49508,0
+GHG.US,D,20230922,000000,4.3109,4.53,4.3109,4.48,39494,0
+GHG.US,D,20230925,000000,4.4,4.61,4.4,4.5,7041,0
+GHG.US,D,20230926,000000,4.41,4.55,4.41,4.48,10176,0
+GHG.US,D,20230927,000000,4.5432,4.5432,4.45,4.51,3321,0
+GHG.US,D,20230928,000000,4.56,4.5802,4.45,4.45,21987,0
+GHG.US,D,20230929,000000,4.47,4.5299,4.36,4.36,22110,0
+GHG.US,D,20231002,000000,4.36,4.5,4.36,4.37,5749,0
+GHG.US,D,20231003,000000,4.485,4.5151,4.4,4.48,7679,0
+GHG.US,D,20231004,000000,4.42,4.425,4.4,4.4,3907,0
+GHG.US,D,20231005,000000,4.37,4.6,4.25,4.28,28946,0
+GHG.US,D,20231006,000000,4.3247,4.43,4.31,4.31,9764,0
+GHG.US,D,20231009,000000,4.36,4.395,4.36,4.36,2690,0
+GHG.US,D,20231010,000000,4.38,4.5478,4.38,4.45,22001,0
+GHG.US,D,20231011,000000,4.48,4.61,4.4,4.47,10827,0
+GHG.US,D,20231012,000000,4.57,4.57,4.36,4.37,14541,0
+GHG.US,D,20231013,000000,4.3601,4.422,4.36,4.42,3187,0
+GHG.US,D,20231016,000000,4.42,4.57,4.4,4.4,6523,0
+GHG.US,D,20231017,000000,4.5313,4.5313,4.4,4.4,4050,0
+GHG.US,D,20231018,000000,4.4,4.5,4.3,4.36,8061,0
+GHG.US,D,20231019,000000,4.33,4.4646,4.3,4.3,3157,0
+GHG.US,D,20231020,000000,4.32,4.3937,4.3197,4.39,5164,0
+GHG.US,D,20231023,000000,4.35,4.44,4.3,4.3,11889,0
+GHG.US,D,20231024,000000,4.38,4.4306,4.35,4.35,3640,0
+GHG.US,D,20231025,000000,4.37,4.44,4.35,4.44,14661,0
+GHG.US,D,20231026,000000,4.47,4.47,4.35,4.35,13610,0
+GHG.US,D,20231027,000000,4.41,4.48,4.3565,4.42,11027,0
+GHG.US,D,20231030,000000,4.37,4.48,4.37,4.42,15907,0
+GHG.US,D,20231031,000000,4.41,4.45,4.41,4.42,3968,0
+GHG.US,D,20231101,000000,4.42,4.44,4.4,4.44,17128,0
+GHG.US,D,20231102,000000,4.45,4.45,4.42,4.42,2764,0
+GHG.US,D,20231103,000000,4.43,4.43,4.38,4.39,7928,0
+GHG.US,D,20231106,000000,4.4303,4.4303,4.38,4.4,3794,0
+GHG.US,D,20231107,000000,4.41,4.41,4.38,4.38,2435,0
+GHG.US,D,20231108,000000,4.38,4.41,4.35,4.41,6659,0
+GHG.US,D,20231109,000000,4.44,4.4404,4.35,4.38,6831,0
+GHG.US,D,20231110,000000,4.37,4.4,4.35,4.4,5678,0
+GHG.US,D,20231113,000000,4.44,4.4463,4.35,4.4,11772,0
+GHG.US,D,20231114,000000,4.372,4.41,4.32,4.39,14007,0
+GHG.US,D,20231115,000000,4.41,4.4562,4.37,4.38,9230,0
+GHG.US,D,20231116,000000,4.38,4.38,4.36,4.38,5081,0
+GHG.US,D,20231117,000000,4.38,4.39,4.37,4.37,9158,0
+GHG.US,D,20231120,000000,4.3748,4.46,4.37,4.39,11352,0
+GHG.US,D,20231121,000000,4.4,4.4,4.28,4.28,34670,0
+GHG.US,D,20231122,000000,4.3,4.3432,4.06,4.1,14631,0
+GHG.US,D,20231124,000000,4.1,4.1,4,4,10753,0
+GHG.US,D,20231127,000000,4.3,4.3,4.01,4.07,8295,0
+GHG.US,D,20231128,000000,4.08,4.1,3.94,3.94,12253,0
+GHG.US,D,20231129,000000,3.9,3.94,3.6701,3.69,7756,0
+GHG.US,D,20231130,000000,3.6838,3.6838,3.58,3.65,1503,0
+GHG.US,D,20231201,000000,3.68,3.7799,3.5783,3.65,7599,0
+GHG.US,D,20231204,000000,3.65,3.65,3.63,3.6351,1280,0
+GHG.US,D,20231205,000000,3.7,3.7004,3.55,3.6,12541,0
+GHG.US,D,20231206,000000,3.55,3.58,3.3946,3.4,27639,0
+GHG.US,D,20231207,000000,3.44,3.7,3.44,3.7,8371,0
+GHG.US,D,20231208,000000,3.71,3.79,3.55,3.72,6182,0
+GHG.US,D,20231211,000000,3.63,3.69,3.59,3.59,3164,0
+GHG.US,D,20231212,000000,3.59,3.79,3.4436,3.79,25623,0
+GHG.US,D,20231213,000000,3.74,3.75,3.62,3.65,8885,0
+GHG.US,D,20231214,000000,3.6,3.78,3.5441,3.67,10926,0
+GHG.US,D,20231215,000000,3.74,3.85,3.68,3.78,9643,0
+GHG.US,D,20231218,000000,3.83,3.91,3.7,3.84,26191,0
+GHG.US,D,20231219,000000,3.89,3.99,3.79,3.97,11685,0
+GHG.US,D,20231220,000000,3.95,3.97,3.77,3.97,9909,0
+GHG.US,D,20231221,000000,3.99,4.06,3.83,3.89,10780,0
+GHG.US,D,20231222,000000,3.91,4.0777,3.7,3.89,33667,0
+GHG.US,D,20231226,000000,4.02,4.1,3.9068,4.1,4961,0
+GHG.US,D,20231227,000000,3.95,4.02,3.5,3.75,45890,0
+GHG.US,D,20231228,000000,3.67,3.89,3.66,3.7,25613,0
+GHG.US,D,20231229,000000,3.5418,3.85,3.5418,3.76,18711,0
+GHG.US,D,20240102,000000,3.69,3.69,3.56,3.66,3281,0
+GHG.US,D,20240103,000000,3.56,3.62,3.55,3.5701,2571,0
+GHG.US,D,20240104,000000,3.53,3.55,3.33,3.38,20921,0
+GHG.US,D,20240105,000000,3.3,3.48,3.277,3.4101,14890,0
+GHG.US,D,20240108,000000,3.263,3.5,3.263,3.452,3058,0
+GHG.US,D,20240109,000000,3.37,3.5,3.1,3.1,23993,0
+GHG.US,D,20240110,000000,3.18,3.2446,3.11,3.15,7758,0
+GHG.US,D,20240111,000000,3.1413,3.1413,3.13,3.13,1727,0
+GHG.US,D,20240112,000000,3.2338,3.2338,3.1657,3.1787,1786,0
+GHG.US,D,20240116,000000,3.05,3.135,3.05,3.1,6552,0
+GHG.US,D,20240117,000000,3.0528,3.06,3.01,3.03,4228,0
+GHG.US,D,20240118,000000,3.07,3.18,3.05,3.13,3309,0
+GHG.US,D,20240119,000000,3.1356,3.19,3.1356,3.19,2804,0
+GHG.US,D,20240122,000000,3.12,3.19,3.12,3.19,2706,0
+GHG.US,D,20240123,000000,3.26,3.26,3.1771,3.18,1484,0
+GHG.US,D,20240124,000000,3.19,3.28,3.19,3.28,1834,0
+GHG.US,D,20240125,000000,3.22,3.22,3.2,3.2,1525,0
+GHG.US,D,20240126,000000,3.04,3.24,3.04,3.24,4073,0
+GHG.US,D,20240129,000000,3.24,3.24,3.13,3.2155,1014,0
+GHG.US,D,20240130,000000,3.1974,3.1974,3.02,3.07,2637,0
+GHG.US,D,20240131,000000,3.03,3.03,3.03,3.03,591,0
+GHG.US,D,20240201,000000,3.05,3.16,3.05,3.16,830,0
+GHG.US,D,20240202,000000,3,3,3,3,2169,0
+GHG.US,D,20240205,000000,2.985,3.03,2.9102,2.94,3057,0
+GHG.US,D,20240206,000000,3.03,3.13,3.02,3.095,6051,0
+GHG.US,D,20240207,000000,3.1751,3.1857,3.091,3.091,2325,0
+GHG.US,D,20240208,000000,3.0899,3.0899,3.01,3.01,3764,0
+GHG.US,D,20240209,000000,3,3.03,3,3.03,1024,0
+GHG.US,D,20240212,000000,3.1,3.1,3.065,3.0951,1391,0
+GHG.US,D,20240213,000000,3.04,3.11,3.03,3.06,4592,0
+GHG.US,D,20240214,000000,3.02,3.08,3.02,3.0799,2563,0
+GHG.US,D,20240215,000000,3.03,3.12,3.03,3.06,14455,0
+GHG.US,D,20240216,000000,3.15,3.24,3.12,3.22,4080,0
+GHG.US,D,20240220,000000,3.22,3.22,3.17,3.1801,3117,0
+GHG.US,D,20240221,000000,3.18,3.18,3.11,3.13,4350,0
+GHG.US,D,20240222,000000,3.05,3.1822,3.05,3.1822,1538,0
+GHG.US,D,20240223,000000,3.2,3.2,3.12,3.12,711,0
+GHG.US,D,20240226,000000,3.1,3.1732,3,3.11,13582,0
+GHG.US,D,20240227,000000,3.1,3.22,3.08,3.22,4382,0
+GHG.US,D,20240228,000000,3.21,3.23,3.21,3.23,1183,0
+GHG.US,D,20240229,000000,3.245,3.245,3.1,3.22,2646,0
+GHG.US,D,20240301,000000,3.255,3.31,3.2,3.2499,1656,0
+GHG.US,D,20240304,000000,3.25,3.26,3.13,3.13,2795,0
+GHG.US,D,20240305,000000,3.2297,3.2297,3.1,3.1,884,0
+GHG.US,D,20240306,000000,3.161,3.215,3.15,3.215,827,0
+GHG.US,D,20240307,000000,3.12,3.216,3.01,3.071,4714,0
+GHG.US,D,20240308,000000,3.11,3.2,3.04,3.2,2808,0
+GHG.US,D,20240311,000000,3.26,3.4,3.21,3.255,8107,0
+GHG.US,D,20240312,000000,3.23,3.26,3.2,3.2,7452,0
+GHG.US,D,20240313,000000,3.28,3.32,3.2,3.2,8015,0
+GHG.US,D,20240314,000000,3.23,3.23,3.1,3.1,3931,0
+GHG.US,D,20240315,000000,3.1671,3.1671,3.12,3.15,1641,0
+GHG.US,D,20240318,000000,3.1398,3.19,3.105,3.19,23614,0
+GHG.US,D,20240319,000000,3.27,3.29,3.15,3.26,2897,0
+GHG.US,D,20240320,000000,3.17,3.26,3.17,3.25,3322,0
+GHG.US,D,20240321,000000,3.26,3.26,3.22,3.2399,2591,0
+GHG.US,D,20240322,000000,3.22,3.24,3.21,3.23,14063,0
+GHG.US,D,20240325,000000,3.24,3.29,3.2,3.25,16661,0
+GHG.US,D,20240326,000000,3.23,3.3,3.1,3.18,20578,0
+GHG.US,D,20240327,000000,3.11,3.1399,3.06,3.06,7365,0
+GHG.US,D,20240328,000000,3.085,3.1399,3.0415,3.11,4794,0
+GHG.US,D,20240401,000000,3.17,3.19,3.11,3.19,18264,0
+GHG.US,D,20240402,000000,3.159,3.17,3.06,3.11,10716,0
+GHG.US,D,20240403,000000,3.06,3.11,3.03,3.11,10191,0
+GHG.US,D,20240404,000000,3.04,3.11,3.03,3.1,2181,0
+GHG.US,D,20240405,000000,3.05,3.05,3,3.02,5290,0
+GHG.US,D,20240408,000000,3.16,3.16,3.0201,3.05,6633,0
+GHG.US,D,20240409,000000,3.12,3.12,3.03,3.09,4266,0
+GHG.US,D,20240410,000000,3.1277,3.1277,3.0238,3.09,3703,0
+GHG.US,D,20240411,000000,3.02,3.13,3.02,3.04,4226,0
+GHG.US,D,20240412,000000,3.0793,3.1,3.02,3.06,2774,0
+GHG.US,D,20240415,000000,3.085,3.085,2.98,2.99,5010,0
+GHG.US,D,20240416,000000,2.9501,3.0554,2.9,2.9174,4963,0
+GHG.US,D,20240417,000000,3.04,3.04,2.9,2.94,4304,0
+GHG.US,D,20240418,000000,2.91,2.955,2.74,2.7597,12658,0
+GHG.US,D,20240419,000000,2.82,2.865,2.77,2.8344,9312,0
+GHG.US,D,20240422,000000,2.83,2.965,2.83,2.965,2612,0
+GHG.US,D,20240423,000000,2.92,3.08,2.92,2.97,1812,0
+GHG.US,D,20240424,000000,3.0253,3.0799,2.9,2.9,4481,0
+GHG.US,D,20240425,000000,2.9,3.04,2.725,2.86,13932,0
+GHG.US,D,20240426,000000,2.94,3.1,2.81,3.1,15539,0
+GHG.US,D,20240429,000000,3.05,3.3101,2.92,3.21,39213,0
+GHG.US,D,20240430,000000,3.24,3.24,3.1,3.2,8040,0
+GHG.US,D,20240501,000000,3.19,3.21,3.19,3.2,2183,0
+GHG.US,D,20240502,000000,3.23,3.35,3.01,3.06,36468,0
+GHG.US,D,20240503,000000,3.12,3.24,3.07,3.13,3575,0
+GHG.US,D,20240506,000000,3.1,3.29,3.09,3.26,3376,0
+GHG.US,D,20240507,000000,3.23,3.37,3.23,3.35,5027,0
+GHG.US,D,20240508,000000,3.3,3.35,3.3,3.3,1293,0
+GHG.US,D,20240509,000000,3.2705,3.375,3.27,3.35,1482,0
+GHG.US,D,20240510,000000,3.35,3.45,3.3,3.355,13279,0
+GHG.US,D,20240513,000000,3.44,3.48,3.36,3.43,3687,0
+GHG.US,D,20240514,000000,3.36,3.36,3.21,3.21,6487,0
+GHG.US,D,20240515,000000,3.2373,3.2373,3.02,3.08,8058,0
+GHG.US,D,20240516,000000,3.07,3.18,3.07,3.1,6119,0
+GHG.US,D,20240517,000000,3.16,3.3299,3.12,3.24,12991,0
+GHG.US,D,20240520,000000,3.34,3.38,3.16,3.16,7128,0
+GHG.US,D,20240521,000000,3.16,3.25,3.1,3.15,10479,0
+GHG.US,D,20240522,000000,3.19,3.19,2.898,3.05,16770,0
+GHG.US,D,20240523,000000,3.1,3.1,2.895,2.9,15246,0
+GHG.US,D,20240524,000000,2.87,2.915,2.85,2.85,6835,0
+GHG.US,D,20240528,000000,2.905,2.938,2.85,2.85,3802,0
+GHG.US,D,20240529,000000,2.8899,2.89,2.75,2.79,13585,0
+GHG.US,D,20240530,000000,2.77,2.8077,2.69,2.69,11829,0
+GHG.US,D,20240531,000000,2.735,2.735,2.63,2.63,14113,0
+GHG.US,D,20240603,000000,2.7,2.7102,2.59,2.59,14216,0
+GHG.US,D,20240604,000000,2.55,2.58,2.55,2.55,10919,0
+GHG.US,D,20240605,000000,2.6,2.68,2.6,2.66,14535,0
+GHG.US,D,20240606,000000,2.69,2.72,2.5694,2.61,13089,0
+GHG.US,D,20240607,000000,2.64,2.64,2.54,2.62,12074,0
+GHG.US,D,20240610,000000,2.59,2.62,2.5703,2.6157,2161,0
+GHG.US,D,20240611,000000,2.64,2.64,2.56,2.58,3446,0
+GHG.US,D,20240612,000000,2.58,2.67,2.56,2.65,4513,0
+GHG.US,D,20240613,000000,2.675,2.675,2.55,2.553,5248,0
+GHG.US,D,20240614,000000,2.55,2.65,2.55,2.59,2303,0
+GHG.US,D,20240617,000000,2.59,2.64,2.57,2.59,5320,0
+GHG.US,D,20240618,000000,2.5,2.6,2.5,2.6,7888,0
+GHG.US,D,20240620,000000,2.63,2.66,2.57,2.63,8350,0
+GHG.US,D,20240621,000000,2.55,2.66,2.48,2.59,14900,0
+GHG.US,D,20240624,000000,2.6,2.61,2.52,2.61,2392,0
+GHG.US,D,20240625,000000,2.62,2.62,2.38,2.46,42321,0
+GHG.US,D,20240626,000000,2.53,2.5893,2.47,2.53,14721,0
+GHG.US,D,20240627,000000,2.49,2.57,2.47,2.49,13105,0
+GHG.US,D,20240628,000000,2.5399,2.5399,2.43,2.43,12432,0
+GHG.US,D,20240701,000000,2.48,2.52,2.4,2.45,13469,0
+GHG.US,D,20240702,000000,2.489,2.5,2.45,2.47,5198,0
+GHG.US,D,20240703,000000,2.47,2.568,2.455,2.51,6481,0
+GHG.US,D,20240705,000000,2.42,2.51,2.42,2.48,1787,0
+GHG.US,D,20240708,000000,2.4999,2.51,2.36,2.51,10133,0
+GHG.US,D,20240709,000000,2.41,2.5,2.39,2.44,11782,0
+GHG.US,D,20240710,000000,2.46,2.48,2.4328,2.44,5231,0
+GHG.US,D,20240711,000000,2.53,2.55,2.46,2.51,2429,0
+GHG.US,D,20240712,000000,2.44,2.4999,2.44,2.48,2182,0
+GHG.US,D,20240715,000000,2.39,2.47,2.39,2.44,3362,0
+GHG.US,D,20240716,000000,2.4256,2.5,2.415,2.45,5024,0
+GHG.US,D,20240717,000000,2.48,2.52,2.4301,2.5,2461,0
+GHG.US,D,20240718,000000,2.52,2.52,2.45,2.52,1232,0
+GHG.US,D,20240719,000000,2.52,2.59,2.48,2.58,1978,0
+GHG.US,D,20240722,000000,2.61,2.61,2.5,2.6,3277,0
+GHG.US,D,20240723,000000,2.57,2.57,2.36,2.4,29259,0
+GHG.US,D,20240724,000000,2.37,2.47,2.36,2.41,11481,0
+GHG.US,D,20240725,000000,2.43,2.5,2.43,2.5,3221,0
+GHG.US,D,20240726,000000,2.5099,2.52,2.43,2.52,4446,0
+GHG.US,D,20240729,000000,2.52,2.55,2.46,2.53,8729,0
+GHG.US,D,20240730,000000,2.49,2.49,2.445,2.458,1381,0
+GHG.US,D,20240731,000000,2.47,2.49,2.47,2.49,2469,0
+GHG.US,D,20240801,000000,2.46,2.47,2.45,2.45,629,0
+GHG.US,D,20240802,000000,2.49,2.49,2.34,2.48,6087,0
+GHG.US,D,20240805,000000,2.31,2.47,2.31,2.42,3259,0
+GHG.US,D,20240806,000000,2.5,2.545,2.4213,2.49,6483,0
+GHG.US,D,20240807,000000,2.4,2.47,2.4,2.47,1603,0
+GHG.US,D,20240808,000000,2.49,2.525,2.47,2.47,1487,0
+GHG.US,D,20240809,000000,2.41,2.465,2.41,2.43,5644,0
+GHG.US,D,20240812,000000,2.542,2.542,2.47,2.47,3789,0
+GHG.US,D,20240813,000000,2.45,2.55,2.45,2.55,783,0
+GHG.US,D,20240814,000000,2.54,2.68,2.54,2.5414,13059,0
+GHG.US,D,20240815,000000,2.55,2.71,2.4,2.71,28489,0
+GHG.US,D,20240816,000000,2.73,2.765,2.45,2.52,5001,0
+GHG.US,D,20240819,000000,2.71,3.12,2.69,2.785,38836,0
+GHG.US,D,20240820,000000,2.75,2.75,2.6099,2.75,6068,0
+GHG.US,D,20240821,000000,2.6749,2.7001,2.6749,2.7001,2858,0
+GHG.US,D,20240822,000000,2.63,2.66,2.45,2.45,5355,0
+GHG.US,D,20240823,000000,2.49,2.595,2.49,2.56,2666,0
+GHG.US,D,20240826,000000,2.66,2.7614,2.66,2.7,9187,0
+GHG.US,D,20240827,000000,2.675,2.69,2.54,2.64,4136,0
+GHG.US,D,20240828,000000,2.53,2.61,2.51,2.54,3370,0
+GHG.US,D,20240829,000000,2.5,2.76,2.5,2.76,7066,0
+GHG.US,D,20240830,000000,2.7387,2.7387,2.66,2.66,4945,0
+GHG.US,D,20240903,000000,2.6,2.6,2.56,2.56,1660,0
+GHG.US,D,20240904,000000,2.54,2.7,2.5,2.69,14718,0
+GHG.US,D,20240905,000000,2.615,2.675,2.6,2.6,6162,0
+GHG.US,D,20240906,000000,2.628,2.675,2.5,2.5,4558,0
+GHG.US,D,20240909,000000,2.46,2.505,2.44,2.44,2045,0
+GHG.US,D,20240910,000000,2.5,2.5,2.41,2.44,13713,0
+GHG.US,D,20240911,000000,2.42,2.46,2.41,2.41,7518,0
+GHG.US,D,20240912,000000,2.56,2.56,2.43,2.45,7165,0
+GHG.US,D,20240913,000000,2.45,2.48,2.37,2.42,24669,0
+GHG.US,D,20240916,000000,2.445,2.55,2.4,2.4,11623,0
+GHG.US,D,20240917,000000,2.45,2.46,2.4,2.445,76217,0
+GHG.US,D,20240918,000000,2.45,2.5199,2.35,2.35,32162,0
+GHG.US,D,20240919,000000,2.46,2.5165,2.45,2.46,38124,0
+GHG.US,D,20240920,000000,2.59,2.59,2.5,2.52,9113,0
+GHG.US,D,20240923,000000,2.54,2.5713,2.47,2.47,15247,0
+GHG.US,D,20240924,000000,2.54,2.649,2.5,2.63,23041,0
+GHG.US,D,20240925,000000,2.55,2.61,2.48,2.57,23275,0
+GHG.US,D,20240926,000000,2.693,2.86,2.693,2.82,58042,0
+GHG.US,D,20240927,000000,2.82,3.26,2.82,3.23,36358,0
+GHG.US,D,20240930,000000,3.39,3.4,3.01,3.09,34624,0
+GHG.US,D,20241001,000000,3.04,3.22,3.04,3.22,10230,0
+GHG.US,D,20241002,000000,3.32,3.32,3.0995,3.26,32308,0
+GHG.US,D,20241003,000000,3.2,3.2,3.01,3.15,10477,0
+GHG.US,D,20241004,000000,3.22,3.225,3.1,3.15,11074,0
+GHG.US,D,20241007,000000,3.17,3.3518,3.17,3.26,23683,0
+GHG.US,D,20241008,000000,3.19,3.19,3.06,3.072,8535,0
+GHG.US,D,20241009,000000,3.15,3.15,3.06,3.14,2120,0
+GHG.US,D,20241010,000000,3.13,3.2999,3.13,3.13,8297,0
+GHG.US,D,20241011,000000,3.28,3.28,3.1301,3.16,2316,0
+GHG.US,D,20241014,000000,3.14,3.23,3.02,3.11,14073,0
+GHG.US,D,20241015,000000,3.0533,3.105,2.94,2.94,3958,0
+GHG.US,D,20241016,000000,2.94,2.97,2.89,2.97,6902,0
+GHG.US,D,20241017,000000,2.86,2.91,2.82,2.86,5041,0
+GHG.US,D,20241018,000000,2.94,3.0199,2.9308,2.96,14471,0
+GHG.US,D,20241021,000000,2.87,2.88,2.87,2.88,684,0
+GHG.US,D,20241022,000000,2.93,2.95,2.84,2.9496,3699,0
+GHG.US,D,20241023,000000,2.97,3.01,2.95,2.95,2134,0
+GHG.US,D,20241024,000000,2.98,2.98,2.84,2.91,5788,0
+GHG.US,D,20241025,000000,2.84,2.84,2.76,2.77,17912,0
+GHG.US,D,20241028,000000,2.77,3,2.77,2.96,13693,0
+GHG.US,D,20241029,000000,2.99,3,2.92,3,1341,0
+GHG.US,D,20241030,000000,2.95,3,2.95,2.98,1051,0
+GHG.US,D,20241031,000000,2.84,2.9399,2.84,2.9399,3775,0
+GHG.US,D,20241101,000000,2.84,2.9299,2.84,2.9299,747,0
+GHG.US,D,20241104,000000,2.83,2.85,2.79,2.85,5257,0
+GHG.US,D,20241105,000000,2.9484,2.98,2.8599,2.93,5471,0
+GHG.US,D,20241106,000000,2.77,2.89,2.77,2.8643,9325,0
+GHG.US,D,20241107,000000,2.89,3,2.89,2.945,760,0
+GHG.US,D,20241108,000000,2.95,2.99,2.9,2.9001,1455,0
+GHG.US,D,20241111,000000,2.825,2.8984,2.73,2.8,11187,0
+GHG.US,D,20241112,000000,2.7429,2.7429,2.66,2.66,2061,0
+GHG.US,D,20241113,000000,2.66,2.7022,2.65,2.7022,3003,0
+GHG.US,D,20241114,000000,2.65,2.67,2.65,2.67,6462,0
+GHG.US,D,20241115,000000,2.69,2.72,2.67,2.72,3267,0
+GHG.US,D,20241118,000000,2.6635,2.6635,2.6635,2.6635,848,0
+GHG.US,D,20241119,000000,2.73,2.8,2.71,2.71,3455,0
+GHG.US,D,20241120,000000,2.805,2.845,2.67,2.71,8122,0
+GHG.US,D,20241121,000000,2.78,2.84,2.62,2.67,9725,0
+GHG.US,D,20241122,000000,2.775,2.775,2.65,2.65,9000,0
+GHG.US,D,20241125,000000,2.62,2.71,2.6,2.65,8010,0
+GHG.US,D,20241126,000000,2.68,2.77,2.68,2.77,3187,0
+GHG.US,D,20241127,000000,2.71,2.84,2.7,2.72,5412,0
+GHG.US,D,20241129,000000,2.72,2.72,2.66,2.67,2853,0
+GHG.US,D,20241202,000000,2.71,2.7637,2.67,2.7637,2313,0
+GHG.US,D,20241203,000000,2.7,2.72,2.7,2.72,710,0
+GHG.US,D,20241204,000000,2.69,2.735,2.67,2.71,8689,0
+GHG.US,D,20241205,000000,2.75,2.75,2.6,2.64,12970,0
+GHG.US,D,20241206,000000,2.6401,2.7,2.61,2.61,2913,0
+GHG.US,D,20241209,000000,2.74,2.8,2.7,2.7,43249,0
+GHG.US,D,20241210,000000,2.65,2.6992,2.63,2.67,15131,0
+GHG.US,D,20241211,000000,2.71,2.71,2.59,2.59,18104,0
+GHG.US,D,20241212,000000,2.6001,2.6332,2.5,2.5,16439,0
+GHG.US,D,20241213,000000,2.55,2.6,2.52,2.5587,12531,0
+GHG.US,D,20241216,000000,2.55,2.63,2.52,2.61,31562,0
+GHG.US,D,20241217,000000,2.6,2.63,2.57,2.63,21691,0
+GHG.US,D,20241218,000000,2.5751,2.6201,2.43,2.5,23869,0
+GHG.US,D,20241219,000000,2.432,2.49,2.42,2.46,14104,0
+GHG.US,D,20241220,000000,2.46,2.47,2.39,2.43,14243,0
+GHG.US,D,20241223,000000,2.43,2.5,2.41,2.5,8672,0
+GHG.US,D,20241224,000000,2.48,2.51,2.4,2.5,2106,0
+GHG.US,D,20241226,000000,2.495,2.56,2.495,2.51,2978,0
+GHG.US,D,20241227,000000,2.54,2.57,2.49,2.52,11103,0
+GHG.US,D,20241230,000000,2.47,2.55,2.4022,2.5,26328,0
+GHG.US,D,20241231,000000,2.59,2.59,2.4598,2.56,7168,0
+GHG.US,D,20250102,000000,2.54,2.54,2.5,2.53,2150,0
+GHG.US,D,20250103,000000,2.53,2.5894,2.5,2.5,1651,0
+GHG.US,D,20250106,000000,2.5401,2.5401,2.4235,2.4253,6074,0
+GHG.US,D,20250107,000000,2.5,2.5,2.41,2.41,11129,0
+GHG.US,D,20250108,000000,2.4,2.455,2.37,2.38,13776,0
+GHG.US,D,20250110,000000,2.39,2.4177,2.37,2.4,3399,0
+GHG.US,D,20250113,000000,2.35,2.36,2.35,2.36,2190,0
+GHG.US,D,20250114,000000,2.43,2.45,2.37,2.43,3748,0
+GHG.US,D,20250115,000000,2.37,2.48,2.37,2.44,2326,0
+GHG.US,D,20250116,000000,2.41,2.41,2.405,2.405,3193,0
+GHG.US,D,20250117,000000,2.46,2.5,2.41,2.47,3269,0
+GHG.US,D,20250121,000000,2.48,2.57,2.48,2.52,3510,0
+GHG.US,D,20250122,000000,2.47,2.57,2.47,2.52,6498,0
+GHG.US,D,20250123,000000,2.5495,2.64,2.5161,2.6,3183,0
+GHG.US,D,20250124,000000,2.55,2.6999,2.55,2.65,4737,0
+GHG.US,D,20250127,000000,2.7,2.75,2.63,2.72,18569,0
+GHG.US,D,20250128,000000,2.75,2.75,2.64,2.69,9047,0
+GHG.US,D,20250129,000000,2.711,2.75,2.6239,2.75,9748,0
+GHG.US,D,20250130,000000,2.84,2.84,2.66,2.75,12641,0
+GHG.US,D,20250131,000000,2.74,2.7652,2.7,2.74,12334,0
+GHG.US,D,20250203,000000,2.701,2.78,2.65,2.66,1840,0
+GHG.US,D,20250204,000000,2.705,2.76,2.65,2.7,5761,0
+GHG.US,D,20250205,000000,2.6595,2.7396,2.618,2.618,1871,0
+GHG.US,D,20250206,000000,2.61,2.645,2.6,2.62,1795,0
+GHG.US,D,20250207,000000,2.68,2.75,2.65,2.75,8766,0
+GHG.US,D,20250210,000000,2.735,2.7821,2.64,2.74,13035,0
+GHG.US,D,20250211,000000,2.62,2.7,2.62,2.6404,7111,0
+GHG.US,D,20250212,000000,2.7599,2.7599,2.63,2.7499,22298,0
+GHG.US,D,20250213,000000,2.7,2.7,2.65,2.69,9664,0
+GHG.US,D,20250214,000000,2.672,2.8669,2.6691,2.85,18151,0
+GHG.US,D,20250218,000000,2.95,3.22,2.91,3.04,36351,0
+GHG.US,D,20250219,000000,3.11,3.25,2.8,3.02,49056,0
+GHG.US,D,20250220,000000,2.985,3.07,2.9,2.96,9110,0
+GHG.US,D,20250221,000000,2.91,3.0001,2.87,2.9,39146,0
+GHG.US,D,20250224,000000,2.822,2.88,2.76,2.82,70984,0
+GHG.US,D,20250225,000000,2.7685,2.8284,2.71,2.7649,18961,0
+GHG.US,D,20250226,000000,2.87,2.87,2.74,2.76,7363,0
+GHG.US,D,20250227,000000,2.755,2.7712,2.61,2.72,30602,0
+GHG.US,D,20250228,000000,2.68,2.75,2.59,2.71,28917,0
+GHG.US,D,20250303,000000,2.68,2.78,2.68,2.76,9722,0
+GHG.US,D,20250304,000000,2.66,2.7126,2.62,2.66,9965,0
+GHG.US,D,20250305,000000,2.73,2.76,2.68,2.7,25910,0
+GHG.US,D,20250306,000000,2.67,2.7,2.65,2.65,5747,0
+GHG.US,D,20250307,000000,2.7204,2.7204,2.56,2.56,47824,0
+GHG.US,D,20250310,000000,2.56,2.626,2.51,2.52,7310,0
+GHG.US,D,20250311,000000,2.52,2.5463,2.44,2.45,20737,0
+GHG.US,D,20250312,000000,2.55,2.55,2.45,2.48,30411,0
+GHG.US,D,20250313,000000,2.48,2.6,2.45,2.57,29661,0
+GHG.US,D,20250314,000000,2.69,2.69,2.48,2.51,28906,0
+GHG.US,D,20250317,000000,2.56,2.68,2.55,2.678,32075,0
+GHG.US,D,20250318,000000,2.66,2.83,2.64,2.71,34380,0
+GHG.US,D,20250319,000000,2.71,2.73,2.61,2.6686,34481,0
+GHG.US,D,20250320,000000,2.66,2.67,2.54,2.59,7082,0
+GHG.US,D,20250321,000000,2.595,2.595,2.46,2.55,54956,0
+GHG.US,D,20250324,000000,2.6,2.6,2.4887,2.57,32032,0
+GHG.US,D,20250325,000000,2.54,2.6,2.54,2.6,4383,0
+GHG.US,D,20250326,000000,2.5799,2.59,2.51,2.57,18474,0
+GHG.US,D,20250327,000000,2.53,2.55,2.51,2.54,15227,0
+GHG.US,D,20250328,000000,2.5888,2.5888,2.47,2.49,8565,0
+GHG.US,D,20250331,000000,2.53,2.53,2.39,2.42,29558,0
+GHG.US,D,20250401,000000,2.49,2.53,2.42,2.46,17775,0
+GHG.US,D,20250402,000000,2.45,2.4899,2.4351,2.4899,10691,0
+GHG.US,D,20250403,000000,2.45,2.46,2.3666,2.39,25132,0
+GHG.US,D,20250404,000000,2.35,2.37,2.27,2.3,27598,0
+GHG.US,D,20250407,000000,2.25,2.25,2.18,2.21,10963,0
+GHG.US,D,20250408,000000,2.32,2.32,2.235,2.235,2720,0
+GHG.US,D,20250409,000000,2.09,2.2713,2.05,2.12,33622,0
+GHG.US,D,20250410,000000,2.175,2.175,2.1,2.12,12304,0
+GHG.US,D,20250411,000000,2.0901,2.145,2.09,2.145,4419,0
+GHG.US,D,20250414,000000,2.11,2.24,2.11,2.175,16846,0
+GHG.US,D,20250415,000000,2.19,2.3,2.15,2.195,9945,0
+GHG.US,D,20250416,000000,2.2,2.2007,2.165,2.2001,3524,0
+GHG.US,D,20250417,000000,2.1,2.18,2.06,2.06,16102,0
+GHG.US,D,20250421,000000,2.1,2.135,2.08,2.13,25539,0
+GHG.US,D,20250422,000000,2.1,2.24,2.08,2.19,21899,0
+GHG.US,D,20250423,000000,2.26,2.3699,2.14,2.14,30153,0
+GHG.US,D,20250424,000000,2.2,2.22,2.1,2.11,105211,0
+GHG.US,D,20250425,000000,2.11,2.17,2.1,2.11,17632,0
+GHG.US,D,20250428,000000,2.11,2.145,2.03,2.07,85738,0
+GHG.US,D,20250429,000000,2.08,2.1645,2.03,2.05,40585,0
+GHG.US,D,20250430,000000,2.04,2.09,2.04,2.04,23328,0
+GHG.US,D,20250501,000000,2.06,2.63,2.06,2.18,50636,0
+GHG.US,D,20250502,000000,2.2,2.21,2.1,2.1,30350,0
+GHG.US,D,20250505,000000,2.085,2.12,2.04,2.09,22518,0
+GHG.US,D,20250506,000000,2.05,2.09,2.01,2.055,39828,0
+GHG.US,D,20250507,000000,2.03,2.08,1.95,1.95,125304,0
+GHG.US,D,20250508,000000,1.96,2.17,1.96,2.02,83633,0
+GHG.US,D,20250509,000000,2.01,2.0611,1.98,1.99,45687,0
+GHG.US,D,20250512,000000,2.09,2.125,2.03,2.08,5086,0
+GHG.US,D,20250513,000000,2.1299,2.17,2.1,2.15,6208,0
+GHG.US,D,20250514,000000,2.17,2.17,2.11,2.14,10249,0
+GHG.US,D,20250515,000000,2.07,2.1,2.0625,2.08,11932,0
+GHG.US,D,20250516,000000,2.06,2.09,2.03,2.03,2821,0
+GHG.US,D,20250519,000000,2,2.06,1.98,1.99,33490,0
+GHG.US,D,20250520,000000,2,2.03,1.99,2.03,31872,0
+GHG.US,D,20250521,000000,2,2.025,1.95,1.95,45229,0
+GHG.US,D,20250522,000000,1.98,2.02,1.98,2.01,28383,0
+GHG.US,D,20250523,000000,2,2,1.98,1.99,3353,0
+GHG.US,D,20250527,000000,1.98,1.9999,1.98,1.98,34810,0
+GHG.US,D,20250528,000000,1.99,2.01,1.98,2,7039,0
+GHG.US,D,20250529,000000,1.99,2,1.98,1.98,15142,0
+GHG.US,D,20250530,000000,1.99,2,1.98,1.98,15820,0
+GHG.US,D,20250602,000000,1.97,2.0354,1.96,1.98,10652,0
+GHG.US,D,20250603,000000,1.99,2,1.97,2,15972,0
+GHG.US,D,20250604,000000,2,2.1,1.9995,2.09,29119,0
+GHG.US,D,20250605,000000,2.09,2.1193,2.05,2.05,4771,0
+GHG.US,D,20250606,000000,2.1,2.1299,2.07,2.11,3293,0
+GHG.US,D,20250609,000000,2.18,2.18,2.01,2.14,9287,0
+GHG.US,D,20250610,000000,2.12,2.17,2.12,2.15,5449,0
+GHG.US,D,20250611,000000,2.1799,2.1799,2.03,2.07,31332,0
+GHG.US,D,20250612,000000,2.095,2.17,2.04,2.04,32668,0
+GHG.US,D,20250613,000000,2.03,2.08,1.93,2.05,24122,0
+GHG.US,D,20250616,000000,2.02,2.15,2.01,2.01,12591,0
+GHG.US,D,20250617,000000,2.1,2.1,2.02,2.02,3502,0
+GHG.US,D,20250618,000000,2.05,2.0878,2.04,2.04,3745,0
+GHG.US,D,20250620,000000,2.045,2.08,2,2.0799,2637,0
+GHG.US,D,20250623,000000,2.07,2.08,1.96,1.99,13038,0
+GHG.US,D,20250624,000000,2.01,2.07,1.98,2.04,9430,0
+GHG.US,D,20250625,000000,2.1285,2.1299,1.9801,2.0455,14198,0
+GHG.US,D,20250626,000000,2.02,2.117,1.97141,2.07,9807,0
+GHG.US,D,20250627,000000,2.11,2.11,2.03,2.11,5713,0
+GHG.US,D,20250630,000000,2.04,2.09,2.04,2.04,807,0
+GHG.US,D,20250701,000000,2.04,2.13,2.04,2.11,12894,0
+GHG.US,D,20250702,000000,2.11,2.46,2.1,2.44,41584,0
+GHG.US,D,20250703,000000,2.325,2.34,2.17,2.1833,9536,0
+GHG.US,D,20250707,000000,2.17,2.24,2.17,2.24,9552,0
+GHG.US,D,20250708,000000,2.25,2.3,2.2,2.269,9908,0
+GHG.US,D,20250709,000000,2.3378,2.37,2.29,2.32,10573,0
+GHG.US,D,20250710,000000,2.36,2.4,2.33,2.3999,7877,0
+GHG.US,D,20250711,000000,2.35,2.4,2.3,2.33,4430,0
+GHG.US,D,20250714,000000,2.325,2.38,2.3,2.32,30215,0
+GHG.US,D,20250715,000000,2.388,2.39,2.29,2.31,20287,0
+GHG.US,D,20250716,000000,2.3,2.4699,2.25,2.3999,32408,0
+GHG.US,D,20250717,000000,2.4174,2.5,2.4,2.5,25062,0
+GHG.US,D,20250718,000000,2.4501,2.52,2.408,2.47,11082,0
+GHG.US,D,20250721,000000,2.458,2.55,2.4322,2.44,21966,0
+GHG.US,D,20250722,000000,2.52,2.776,2.42,2.59,100231,0
+GHG.US,D,20250723,000000,2.58,2.69,2.46,2.51,86678,0
+GHG.US,D,20250724,000000,2.45,2.53,2.14,2.2999,79435,0
+GHG.US,D,20250725,000000,2.33,2.4199,2.22,2.34,13258,0
+GHG.US,D,20250728,000000,2.35,2.35,2.1,2.24,13541,0
+GHG.US,D,20250729,000000,2.3359,2.4,2.26,2.39,2854,0
+GHG.US,D,20250730,000000,2.32,2.39,2.22,2.23,15520,0
+GHG.US,D,20250731,000000,2.3858,2.39,2.23,2.29,16532,0
+GHG.US,D,20250801,000000,2.25,2.25,2.19,2.19,9477,0
+GHG.US,D,20250804,000000,2.16,2.23,2.16,2.23,15110,0
+GHG.US,D,20250805,000000,2.2223,2.2699,2.17,2.22,10434,0
+GHG.US,D,20250806,000000,2.225,2.27,2.17,2.2,31508,0
+GHG.US,D,20250807,000000,2.1501,2.19,2.1053,2.1636,46308,0
+GHG.US,D,20250808,000000,2.161,2.18,2.11,2.11,29002,0
+GHG.US,D,20250811,000000,2.21,2.21,2.1101,2.17,20770,0
+GHG.US,D,20250812,000000,2.22,2.2403,2.12,2.15,15947,0
+GHG.US,D,20250813,000000,2.21,2.2399,2.15,2.185,8301,0
+GHG.US,D,20250814,000000,2.2599,2.2599,2.1601,2.22,4272,0
+GHG.US,D,20250815,000000,2.3,2.3,2.14,2.14,8896,0
+GHG.US,D,20250818,000000,2.15,2.2,2.15,2.16,6751,0
+GHG.US,D,20250819,000000,2.16,2.19,2.11,2.17,31718,0
+GHG.US,D,20250820,000000,2.1698,2.17,2.11,2.13,9090,0
+GHG.US,D,20250821,000000,2.14,2.14,2.1,2.13,15538,0
+GHG.US,D,20250822,000000,2.13,2.2,2.13,2.14,62664,0
+GHG.US,D,20250825,000000,2.14,2.182,2.08,2.1,20178,0
+GHG.US,D,20250826,000000,2.1276,2.22,2.05,2.07,30930,0
+GHG.US,D,20250827,000000,2.095,2.27,2.065,2.15,55149,0
+GHG.US,D,20250828,000000,2.12,2.13,2.08,2.1194,15911,0
+GHG.US,D,20250829,000000,2.105,2.13,2.075,2.1,17268,0
+GHG.US,D,20250902,000000,2.13,2.17,2.05,2.14,14581,0
+GHG.US,D,20250903,000000,2.16,2.19,2.12,2.13,19541,0
+GHG.US,D,20250904,000000,2.2199,2.22,2.1,2.18,12968,0
+GHG.US,D,20250905,000000,2.1799,2.2,1.81,2.01,103233,0
+GHG.US,D,20250908,000000,2.01,2.0963,2.01,2.04,24359,0
+GHG.US,D,20250909,000000,2.0963,2.0963,2.03,2.03,5996,0
+GHG.US,D,20250910,000000,2.045,2.57,1.85,2.13,693095,0
+GHG.US,D,20250911,000000,2.09,2.2,1.98,2.09,47950,0
+GHG.US,D,20250912,000000,2.0963,2.36,2.09,2.2425,70966,0
+GHG.US,D,20250915,000000,2.08,2.22,2.08,2.18,11999,0
+GHG.US,D,20250916,000000,2.19,2.22,2.11,2.16,20947,0
+GHG.US,D,20250917,000000,2.175,2.23,1.86,2.13,73202,0
+GHG.US,D,20250918,000000,2.08,2.18,2.04,2.16,27793,0
+GHG.US,D,20250919,000000,2.165,2.1963,2.0742,2.140642,20466,0
+GHG.US,D,20250922,000000,2.15,2.15,2.02,2.1,15969,0
+GHG.US,D,20250923,000000,2.115,2.14,2.08,2.1042,39813,0
+GHG.US,D,20250924,000000,2.11,2.175,2.1,2.17,35979,0
+GHG.US,D,20250925,000000,2.1798,2.1911,2.14,2.16,30176,0
+GHG.US,D,20250926,000000,2.18,2.24,2.15,2.19,27498,0
+GHG.US,D,20250929,000000,2.15,2.2499,2.12,2.23,29990,0
+GHG.US,D,20250930,000000,2.2002,2.3,2.17,2.2,20354,0
+GHG.US,D,20251001,000000,2.17,2.21,2.13,2.205,45713,0
+GHG.US,D,20251002,000000,2.205,2.205,2.15,2.16,5822,0
+GHG.US,D,20251003,000000,2.19,2.2643,2.18,2.19,39267,0
+GHG.US,D,20251006,000000,2.2515,2.2699,2.1801,2.22,6254,0
+GHG.US,D,20251007,000000,2.23,2.3057,2.18,2.23,49428,0
+GHG.US,D,20251008,000000,2.2601,2.261,2,2.09,167698,0
+GHG.US,D,20251009,000000,2.09,2.0901,2,2,79372,0
+GHG.US,D,20251010,000000,2.01,2.08,1.885,1.9,94575,0
+GHG.US,D,20251013,000000,1.985,2.08,1.94,1.985,39430,0
+GHG.US,D,20251014,000000,1.89,2.07,1.88,2.03,25041,0
+GHG.US,D,20251015,000000,2.008,2.07,1.9206,2.01,30764,0
+GHG.US,D,20251016,000000,1.9984,2.03,1.95,2.01,5833,0
+GHG.US,D,20251017,000000,1.95,2.01,1.93,1.93,8792,0
+GHG.US,D,20251020,000000,1.95,1.97,1.94,1.96,6163,0
+GHG.US,D,20251021,000000,1.95,2.01,1.93,1.97,7280,0
+GHG.US,D,20251022,000000,1.96,2.03,1.9289,2.03,8791,0
+GHG.US,D,20251023,000000,2.04,2.06,1.97,2.05,24443,0
+GHG.US,D,20251024,000000,2.02,2.05,1.99,2.04,9798,0
+GHG.US,D,20251027,000000,2.05,2.099,2.0416,2.08,16182,0
+GHG.US,D,20251028,000000,1.9906,2.08,1.9906,2.06,11354,0
+GHG.US,D,20251029,000000,2.01,2.07,1.96,2.02,9809,0
+GHG.US,D,20251030,000000,1.97,2.05,1.94,1.95,19130,0
+GHG.US,D,20251031,000000,1.9881,2.02,1.89,2.02,18229,0
+GHG.US,D,20251103,000000,2.0175,2.04,2,2.04,10745,0
+GHG.US,D,20251104,000000,2.04,2.04,2,2,382,0
+GHG.US,D,20251105,000000,1.945,2.02,1.9,2.01,8254,0
+GHG.US,D,20251106,000000,1.92,2.01,1.92,2.01,5405,0
+GHG.US,D,20251107,000000,2.04,2.04,1.93,1.96,12710,0
+GHG.US,D,20251110,000000,1.9304,1.9699,1.93,1.93,4167,0
+GHG.US,D,20251111,000000,1.94,1.97,1.94,1.95,11118,0
+GHG.US,D,20251112,000000,1.9729,1.98,1.92,1.93,9884,0
+GHG.US,D,20251113,000000,1.96,1.9621,1.9002,1.96,5555,0
+GHG.US,D,20251114,000000,1.93,1.97,1.9,1.92,10117,0
+GHG.US,D,20251117,000000,1.945,1.99,1.9,1.9,18416,0
+GHG.US,D,20251118,000000,1.97,1.97,1.91,1.91,14249,0
+GHG.US,D,20251119,000000,1.8998,1.905,1.82,1.82,24466,0
+GHG.US,D,20251120,000000,1.83,1.85,1.8,1.82,6767,0
+GHG.US,D,20251121,000000,1.812,1.812,1.7556,1.8,14444,0
+GHG.US,D,20251124,000000,1.8,1.81,1.7703,1.79,2798,0
+GHG.US,D,20251125,000000,1.815,1.85,1.7862,1.83,2444,0
+GHG.US,D,20251126,000000,1.81,1.9,1.81,1.86,12921,0
+GHG.US,D,20251128,000000,1.87,1.9,1.84,1.88,8046,0
+GHG.US,D,20251201,000000,1.91,1.91,1.83,1.84,11551,0
+GHG.US,D,20251202,000000,1.83,1.87,1.8,1.8599,4603,0
+GHG.US,D,20251203,000000,1.87,1.88,1.8,1.82,12677,0
+GHG.US,D,20251204,000000,1.83,1.89,1.8,1.83,16448,0
+GHG.US,D,20251205,000000,1.84,1.88,1.8,1.82,17687,0
+GHG.US,D,20251208,000000,1.8454,1.865,1.74,1.8,20658,0
+GHG.US,D,20251209,000000,1.795,1.8269,1.76,1.77,12108,0
+GHG.US,D,20251210,000000,1.74,1.77,1.66,1.72,51481,0
+GHG.US,D,20251211,000000,1.748,1.77,1.7,1.72,19117,0
+GHG.US,D,20251212,000000,1.74,1.7792,1.7,1.72,63360,0
+GHG.US,D,20251215,000000,1.73,1.8,1.7101,1.8,38773,0
+GHG.US,D,20251216,000000,1.755,1.7876,1.73,1.76,9553,0
+GHG.US,D,20251217,000000,1.75,1.8,1.75,1.77,19139,0
+GHG.US,D,20251218,000000,1.78,1.87,1.75,1.76,31661,0
+GHG.US,D,20251219,000000,1.74,1.8,1.72,1.72,37650,0
+GHG.US,D,20251222,000000,1.7714,1.7714,1.71,1.73,16391,0
+GHG.US,D,20251223,000000,1.71,1.81,1.71,1.79,15766,0
+GHG.US,D,20251224,000000,1.86,1.99,1.79,1.82,36064,0
+GHG.US,D,20251226,000000,1.7801,1.87,1.78,1.79,5740,0
+GHG.US,D,20251229,000000,1.79,1.79,1.76,1.78,8750,0
+GHG.US,D,20251230,000000,1.7834,1.79,1.76,1.77,5509,0
+GHG.US,D,20251231,000000,1.72,1.74,1.69,1.69,17512,0
+GHG.US,D,20260102,000000,1.7499,1.7499,1.68,1.7,18618,0
+GHG.US,D,20260105,000000,1.75,1.75,1.68,1.71,10389,0
+GHG.US,D,20260106,000000,1.73,1.73,1.65,1.67,17477,0
+GHG.US,D,20260107,000000,1.66,1.67,1.6,1.66,18314,0
+GHG.US,D,20260108,000000,1.71,1.74,1.65,1.74,16367,0
+GHG.US,D,20260109,000000,1.7,1.72,1.6301,1.69,34293,0
+GHG.US,D,20260112,000000,1.68,1.71,1.63,1.65,36525,0
+GHG.US,D,20260113,000000,1.65,1.6999,1.64,1.67,26693,0
+GHG.US,D,20260114,000000,1.69,1.69,1.64,1.66,4872,0
+GHG.US,D,20260115,000000,1.66,1.66,1.61,1.62,40561,0
+GHG.US,D,20260116,000000,1.64,1.68,1.6,1.64,32345,0
+GHG.US,D,20260120,000000,1.6,1.63,1.56,1.57,44208,0
+GHG.US,D,20260121,000000,1.57,1.6,1.56,1.6,7214,0
+GHG.US,D,20260122,000000,1.6,1.65,1.57,1.635,20940,0
+GHG.US,D,20260123,000000,1.62,1.62,1.57,1.57,8403,0
+GHG.US,D,20260126,000000,1.58,1.59,1.555,1.555,34860,0
+GHG.US,D,20260127,000000,1.56,1.59,1.53,1.58,54487,0
+GHG.US,D,20260128,000000,1.56,1.5601,1.545,1.555,11869,0
+GHG.US,D,20260129,000000,1.56,1.56,1.55,1.55,11177,0
+GHG.US,D,20260130,000000,1.56,1.56,1.52,1.53,31665,0
+GHG.US,D,20260202,000000,1.5199,1.53,1.5,1.51,26883,0
+GHG.US,D,20260203,000000,1.5,1.51,1.47,1.475,70142,0
+GHG.US,D,20260204,000000,1.4756,1.48,1.45,1.46,27052,0
+GHG.US,D,20260205,000000,1.45,1.46,1.431,1.45,47855,0
+GHG.US,D,20260206,000000,1.445,1.511902,1.43,1.485,31697,0
+GHG.US,D,20260209,000000,1.48,1.5,1.46,1.46,54324,0
+GHG.US,D,20260210,000000,1.505,1.505,1.47,1.49,29962,0
+GHG.US,D,20260211,000000,1.51,1.51,1.44,1.44,27946,0
+GHG.US,D,20260212,000000,1.45,1.45,1.41,1.41,39531,0
+GHG.US,D,20260213,000000,1.4499,1.45,1.385,1.4,46218,0
+GHG.US,D,20260217,000000,1.42,1.4499,1.42,1.44,30713,0
+GHG.US,D,20260218,000000,1.42,1.45,1.41,1.44,30152,0
diff --git a/daily/us/nyse stocks/1/gis.us.txt b/daily/us/nyse stocks/1/gis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c20b32440e7925a5f5fe9ba17ba91a775a8f94bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/gis.us.txt	
@@ -0,0 +1,10757 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIS.US,D,19830610,000000,1.25894,1.269,1.25894,1.262,1120634.4309296,0
+GIS.US,D,19830613,000000,1.26515,1.2826,1.262,1.27906,1614749.2252859,0
+GIS.US,D,19830614,000000,1.27235,1.27235,1.25519,1.25894,302620.51472969,0
+GIS.US,D,19830615,000000,1.24169,1.24533,1.23853,1.23853,5016833.4977827,0
+GIS.US,D,19830616,000000,1.24169,1.262,1.23853,1.25894,5220159.2549648,0
+GIS.US,D,19830617,000000,1.25894,1.2826,1.25894,1.2826,2118326.3619696,0
+GIS.US,D,19830620,000000,1.2826,1.30282,1.2826,1.29927,1461073.8894314,0
+GIS.US,D,19830621,000000,1.29927,1.30282,1.2826,1.2826,5196515.5693612,0
+GIS.US,D,19830622,000000,1.28922,1.29612,1.2826,1.29266,3212951.0146215,0
+GIS.US,D,19830623,000000,1.29612,1.29612,1.27235,1.27906,1936281.2402708,0
+GIS.US,D,19830624,000000,1.26515,1.2756,1.25894,1.27235,886578.88033664,0
+GIS.US,D,19830627,000000,1.27235,1.27235,1.25519,1.25894,836927.44482442,0
+GIS.US,D,19830628,000000,1.25519,1.25519,1.20471,1.21812,2229444.483596,0
+GIS.US,D,19830629,000000,1.21812,1.269,1.21812,1.269,1132452.7240854,0
+GIS.US,D,19830630,000000,1.25894,1.27906,1.25519,1.27906,5886855.8145077,0
+GIS.US,D,19830701,000000,1.2826,1.28922,1.2826,1.2826,1442162.3891762,0
+GIS.US,D,19830705,000000,1.28922,1.28922,1.2826,1.28586,2139599.8981607,0
+GIS.US,D,19830706,000000,1.29266,1.29927,1.27235,1.27235,1995386.9046338,0
+GIS.US,D,19830707,000000,1.27906,1.28586,1.27235,1.2826,718713.07354471,0
+GIS.US,D,19830708,000000,1.28586,1.29266,1.2756,1.28922,1558007.6252279,0
+GIS.US,D,19830711,000000,1.2826,1.31278,1.2826,1.28922,959865.88797568,0
+GIS.US,D,19830712,000000,1.27906,1.29266,1.27235,1.27235,2130144.6551253,0
+GIS.US,D,19830713,000000,1.26515,1.269,1.25519,1.25894,718713.07354471,0
+GIS.US,D,19830714,000000,1.25894,1.25894,1.23853,1.24169,1316861.9100891,0
+GIS.US,D,19830715,000000,1.24169,1.24169,1.22503,1.23853,1995386.9046338,0
+GIS.US,D,19830718,000000,1.23163,1.23163,1.22147,1.22503,3744892.8662266,0
+GIS.US,D,19830719,000000,1.23163,1.23537,1.21812,1.21812,2030848.8833931,0
+GIS.US,D,19830720,000000,1.21812,1.23853,1.21812,1.23853,1586379.4394415,0
+GIS.US,D,19830721,000000,1.23853,1.23853,1.21812,1.22503,2709372.8637532,0
+GIS.US,D,19830722,000000,1.21812,1.21812,1.21487,1.21812,2917430.8062835,0
+GIS.US,D,19830725,000000,1.21812,1.21812,1.19781,1.19781,1380695.703062,0
+GIS.US,D,19830726,000000,1.19781,1.21487,1.19781,1.20806,3227137.4288206,0
+GIS.US,D,19830727,000000,1.20806,1.21142,1.19781,1.21142,2047391.2484204,0
+GIS.US,D,19830728,000000,1.21142,1.21487,1.20806,1.21142,1420883.7820622,0
+GIS.US,D,19830729,000000,1.19781,1.20126,1.16774,1.1845,3789816.173129,0
+GIS.US,D,19830801,000000,1.1776,1.19781,1.1705,1.18066,3960038.9449336,0
+GIS.US,D,19830802,000000,1.18066,1.20126,1.1776,1.19781,1948102.5759803,0
+GIS.US,D,19830803,000000,1.19781,1.19781,1.191,1.19456,399546.13704935,0
+GIS.US,D,19830804,000000,1.19456,1.19456,1.17434,1.17434,3652691.3157786,0
+GIS.US,D,19830805,000000,1.1705,1.19781,1.1705,1.1845,1063890.8025025,0
+GIS.US,D,19830808,000000,1.1845,1.191,1.16774,1.1705,1463442.0104748,0
+GIS.US,D,19830809,000000,1.17434,1.17434,1.15393,1.16034,2508420.2985375,0
+GIS.US,D,19830810,000000,1.15393,1.16774,1.15393,1.16419,3248411.9791963,0
+GIS.US,D,19830811,000000,1.15738,1.1776,1.15393,1.17434,1446891.5319707,0
+GIS.US,D,19830812,000000,1.18785,1.19781,1.1845,1.18785,1964653.0544845,0
+GIS.US,D,19830815,000000,1.19456,1.19781,1.17434,1.17434,3357166.0365176,0
+GIS.US,D,19830816,000000,1.17434,1.1776,1.15048,1.15048,1527272.7608939,0
+GIS.US,D,19830817,000000,1.13697,1.15393,1.13697,1.15048,4406872.4531902,0
+GIS.US,D,19830818,000000,1.14387,1.14387,1.12001,1.13353,4853704.9472622,0
+GIS.US,D,19830819,000000,1.12347,1.13353,1.12001,1.12681,1662033.5539393,0
+GIS.US,D,19830822,000000,1.12681,1.13027,1.1137,1.12681,2416213.6771664,0
+GIS.US,D,19830823,000000,1.12681,1.13027,1.1137,1.13027,3922204.7883925,0
+GIS.US,D,19830824,000000,1.12681,1.12681,1.11647,1.12001,2236531.605588,0
+GIS.US,D,19830825,000000,1.12347,1.13353,1.11647,1.13353,657248.41579979,0
+GIS.US,D,19830826,000000,1.13353,1.13353,1.1137,1.11647,1437436.2889354,0
+GIS.US,D,19830829,000000,1.11647,1.12001,1.1137,1.12001,1283762.9814502,0
+GIS.US,D,19830830,000000,1.13353,1.1705,1.13027,1.16774,1728230.3970326,0
+GIS.US,D,19830831,000000,1.16034,1.17434,1.16034,1.17434,815652.89444879,0
+GIS.US,D,19830901,000000,1.17434,1.19781,1.16419,1.19781,3903294.3023218,0
+GIS.US,D,19830902,000000,1.19781,1.20471,1.191,1.20471,669069.7515093,0
+GIS.US,D,19830906,000000,1.21142,1.21812,1.20806,1.21142,1238841.7029172,0
+GIS.US,D,19830907,000000,1.20806,1.20806,1.19456,1.19456,1009513.2667495,0
+GIS.US,D,19830908,000000,1.19781,1.21487,1.191,1.20471,2014300.4332582,0
+GIS.US,D,19830909,000000,1.20471,1.20806,1.19781,1.20471,470476.17967561,0
+GIS.US,D,19830912,000000,1.21142,1.21812,1.19781,1.19781,1383060.7815516,0
+GIS.US,D,19830913,000000,1.191,1.21487,1.191,1.21487,775456.70197188,0
+GIS.US,D,19830914,000000,1.21487,1.21812,1.21142,1.21812,252966.03666366,0
+GIS.US,D,19830915,000000,1.21487,1.23537,1.21487,1.23163,1307403.6245001,0
+GIS.US,D,19830916,000000,1.22503,1.2826,1.22503,1.2826,2293273.2056459,0
+GIS.US,D,19830919,000000,1.27906,1.28586,1.27235,1.2826,3851284.8876123,0
+GIS.US,D,19830920,000000,1.2826,1.2826,1.26515,1.269,4326491.224267,0
+GIS.US,D,19830921,000000,1.262,1.262,1.22147,1.22147,2298004.3768097,0
+GIS.US,D,19830922,000000,1.22818,1.24859,1.22818,1.23853,7534711.0677248,0
+GIS.US,D,19830923,000000,1.23853,1.23853,1.20806,1.20806,3532120.9936707,0
+GIS.US,D,19830926,000000,1.21487,1.22147,1.20806,1.22147,2806306.5995496,0
+GIS.US,D,19830927,000000,1.21812,1.22147,1.20126,1.20471,2120687.3837208,0
+GIS.US,D,19830928,000000,1.191,1.191,1.15048,1.15393,8163583.6125726,0
+GIS.US,D,19830929,000000,1.14703,1.14703,1.10986,1.13353,6146924.1859323,0
+GIS.US,D,19830930,000000,1.13353,1.13353,1.1137,1.13027,4371405.4035079,0
+GIS.US,D,19831003,000000,1.10305,1.13353,1.10305,1.13353,5352545.8418592,0
+GIS.US,D,19831004,000000,1.14053,1.16419,1.13697,1.15738,4657474.4255489,0
+GIS.US,D,19831005,000000,1.18066,1.21142,1.17434,1.20806,12390779.065107,0
+GIS.US,D,19831006,000000,1.20806,1.23163,1.20806,1.22818,4406872.4531902,0
+GIS.US,D,19831007,000000,1.22818,1.24859,1.21487,1.24859,6184750.2289966,0
+GIS.US,D,19831010,000000,1.23853,1.24859,1.22818,1.24859,2045033.269223,0
+GIS.US,D,19831011,000000,1.25519,1.25519,1.23163,1.23537,2196342.5124032,0
+GIS.US,D,19831012,000000,1.22147,1.22147,1.20126,1.20471,1782604.8902318,0
+GIS.US,D,19831013,000000,1.20471,1.20471,1.19781,1.20471,1896089.1045324,0
+GIS.US,D,19831014,000000,1.20126,1.20471,1.1845,1.20126,5194150.4908716,0
+GIS.US,D,19831017,000000,1.20126,1.21487,1.1845,1.21487,815652.89444879,0
+GIS.US,D,19831018,000000,1.20806,1.20806,1.19781,1.19781,877118.56637831,0
+GIS.US,D,19831019,000000,1.1845,1.20126,1.1845,1.19781,5797020.3567338,0
+GIS.US,D,19831020,000000,1.20806,1.21142,1.20126,1.20471,3260235.3432749,0
+GIS.US,D,19831021,000000,1.20806,1.21142,1.18785,1.19456,10638900.925733,0
+GIS.US,D,19831024,000000,1.1845,1.19456,1.1845,1.191,5856125.0069122,0
+GIS.US,D,19831025,000000,1.191,1.20806,1.1845,1.20471,2229444.483596,0
+GIS.US,D,19831026,000000,1.20126,1.21812,1.20126,1.21487,5496766.9488629,0
+GIS.US,D,19831027,000000,1.20806,1.25894,1.20806,1.25204,3229498.4505718,0
+GIS.US,D,19831028,000000,1.25204,1.269,1.24859,1.24859,1198645.5104402,0
+GIS.US,D,19831031,000000,1.25519,1.27906,1.25204,1.262,3196403.5786712,0
+GIS.US,D,19831101,000000,1.27235,1.27235,1.23853,1.24533,11357622.112754,0
+GIS.US,D,19831102,000000,1.24859,1.24859,1.23853,1.24859,3733073.5588863,0
+GIS.US,D,19831103,000000,1.24859,1.25204,1.23853,1.24533,2383114.7485275,0
+GIS.US,D,19831104,000000,1.24533,1.25519,1.23537,1.24859,952768.62413773,0
+GIS.US,D,19831107,000000,1.24169,1.25519,1.23163,1.24533,1848803.7616943,0
+GIS.US,D,19831108,000000,1.24533,1.24533,1.22147,1.22147,3394995.1221357,0
+GIS.US,D,19831109,000000,1.23163,1.262,1.23163,1.262,1983562.5263705,0
+GIS.US,D,19831110,000000,1.25894,1.269,1.25894,1.26515,1626571.57518,0
+GIS.US,D,19831111,000000,1.27235,1.29612,1.269,1.29612,5243794.8270916,0
+GIS.US,D,19831114,000000,1.29612,1.34355,1.29612,1.33309,3045088.2503834,0
+GIS.US,D,19831115,000000,1.32678,1.32678,1.29612,1.30942,2768477.5139315,0
+GIS.US,D,19831116,000000,1.31672,1.31978,1.30282,1.31978,1035518.9882889,0
+GIS.US,D,19831117,000000,1.29612,1.31978,1.2826,1.29612,6052349.4435178,0
+GIS.US,D,19831118,000000,1.29612,1.29612,1.25204,1.27235,4075886.2093545,0
+GIS.US,D,19831121,000000,1.25894,1.269,1.25519,1.25894,2586434.4206019,0
+GIS.US,D,19831122,000000,1.25894,1.25894,1.24533,1.24859,5990890.8708806,0
+GIS.US,D,19831123,000000,1.24533,1.24859,1.23537,1.24859,1553279.496618,0
+GIS.US,D,19831125,000000,1.23537,1.24859,1.23163,1.24859,855841.98763348,0
+GIS.US,D,19831128,000000,1.24533,1.24859,1.23853,1.24533,505944.24354255,0
+GIS.US,D,19831129,000000,1.24533,1.24859,1.23163,1.24533,1014242.4095441,0
+GIS.US,D,19831130,000000,1.24169,1.25894,1.24169,1.24533,2319278.9271854,0
+GIS.US,D,19831201,000000,1.24859,1.25894,1.24533,1.25204,1314499.8741534,0
+GIS.US,D,19831202,000000,1.24533,1.25894,1.24533,1.24859,2586434.4206019,0
+GIS.US,D,19831205,000000,1.25519,1.27235,1.24859,1.27235,773091.6234823,0
+GIS.US,D,19831206,000000,1.27235,1.28922,1.27235,1.27235,1924462.9471151,0
+GIS.US,D,19831207,000000,1.27235,1.27235,1.25519,1.25894,645428.09427488,0
+GIS.US,D,19831208,000000,1.25519,1.25894,1.24859,1.25519,1829889.2188853,0
+GIS.US,D,19831209,000000,1.25519,1.25894,1.24169,1.24533,1040255.2303757,0
+GIS.US,D,19831212,000000,1.24533,1.25204,1.24533,1.24859,524854.7296132,0
+GIS.US,D,19831213,000000,1.24859,1.25519,1.24859,1.24859,1839346.4902898,0
+GIS.US,D,19831214,000000,1.24859,1.25519,1.24859,1.24859,3844187.6237743,0
+GIS.US,D,19831215,000000,1.24859,1.262,1.24859,1.24859,2399663.1986623,0
+GIS.US,D,19831216,000000,1.262,1.27906,1.262,1.27235,3846549.6597101,0
+GIS.US,D,19831219,000000,1.27906,1.28922,1.27235,1.27235,1588743.5037465,0
+GIS.US,D,19831220,000000,1.2756,1.2756,1.24859,1.25204,2995441.8857941,0
+GIS.US,D,19831221,000000,1.25204,1.25204,1.24169,1.24533,8295980.341313,0
+GIS.US,D,19831222,000000,1.24533,1.24533,1.23537,1.23537,5023931.7758053,0
+GIS.US,D,19831223,000000,1.22818,1.23163,1.21142,1.21487,1347597.7886077,0
+GIS.US,D,19831227,000000,1.20806,1.22147,1.20471,1.22147,3288600.0581963,0
+GIS.US,D,19831228,000000,1.22147,1.22503,1.21487,1.22503,780185.84476645,0
+GIS.US,D,19831229,000000,1.22818,1.23537,1.22503,1.22818,1562736.7680225,0
+GIS.US,D,19831230,000000,1.22818,1.24169,1.22818,1.23163,643063.0157853,0
+GIS.US,D,19840103,000000,1.21812,1.23163,1.21812,1.22818,1297945.3389109,0
+GIS.US,D,19840104,000000,1.23537,1.24533,1.23163,1.24169,862936.20891762,0
+GIS.US,D,19840105,000000,1.24859,1.2756,1.24859,1.269,2602983.8849213,0
+GIS.US,D,19840106,000000,1.27235,1.27906,1.262,1.27906,423190.83683758,0
+GIS.US,D,19840109,000000,1.2756,1.27906,1.269,1.2756,409009.49356149,0
+GIS.US,D,19840110,000000,1.27235,1.27906,1.25204,1.25204,808561.71571844,0
+GIS.US,D,19840111,000000,1.25894,1.269,1.25204,1.25519,3938759.3236349,0
+GIS.US,D,19840112,000000,1.25204,1.26515,1.25204,1.25894,3274415.6723664,0
+GIS.US,D,19840113,000000,1.25519,1.25894,1.25204,1.25519,4827697.1973536,0
+GIS.US,D,19840116,000000,1.25894,1.25894,1.24533,1.25204,661971.47348675,0
+GIS.US,D,19840117,000000,1.25204,1.26515,1.25204,1.262,1472893.1967717,0
+GIS.US,D,19840118,000000,1.262,1.262,1.25204,1.25894,3759081.3087949,0
+GIS.US,D,19840119,000000,1.262,1.262,1.25204,1.25894,4220097.1745122,0
+GIS.US,D,19840120,000000,1.25894,1.262,1.25204,1.25204,437377.25103667,0
+GIS.US,D,19840123,000000,1.25519,1.25519,1.24533,1.24859,1401973.2959915,0
+GIS.US,D,19840124,000000,1.23537,1.25204,1.23537,1.24533,1104078.8815026,0
+GIS.US,D,19840125,000000,1.24533,1.25519,1.24169,1.24169,2115955.1983725,0
+GIS.US,D,19840126,000000,1.24169,1.24859,1.22818,1.22818,4605465.0108392,0
+GIS.US,D,19840127,000000,1.22818,1.23163,1.22818,1.23163,1744779.8613521,0
+GIS.US,D,19840130,000000,1.23853,1.24169,1.21812,1.21812,2527331.7987927,0
+GIS.US,D,19840131,000000,1.22147,1.22147,1.20471,1.22147,1584015.3751365,0
+GIS.US,D,19840201,000000,1.22147,1.22147,1.19781,1.20471,5267438.5126953,0
+GIS.US,D,19840202,000000,1.191,1.191,1.14387,1.14387,8596234.7633684,0
+GIS.US,D,19840203,000000,1.14387,1.15048,1.13027,1.13027,8979236.5070213,0
+GIS.US,D,19840206,000000,1.13027,1.13697,1.12347,1.13697,2023758.7188474,0
+GIS.US,D,19840207,000000,1.13697,1.14387,1.12001,1.13027,1253028.1171162,0
+GIS.US,D,19840208,000000,1.13027,1.13027,1.10986,1.1137,936224.23074126,0
+GIS.US,D,19840209,000000,1.10986,1.12681,1.10986,1.10986,3458829.9292932,0
+GIS.US,D,19840210,000000,1.10986,1.1137,1.10305,1.10986,3782722.9660294,0
+GIS.US,D,19840213,000000,1.1137,1.1137,1.093,1.0998,1316861.9100891,0
+GIS.US,D,19840214,000000,1.0998,1.0998,1.08284,1.08629,515395.42983947,0
+GIS.US,D,19840215,000000,1.08944,1.093,1.07258,1.07644,2134872.7837353,0
+GIS.US,D,19840216,000000,1.07939,1.07939,1.05553,1.05928,1520181.5821636,0
+GIS.US,D,19840217,000000,1.06598,1.07939,1.06253,1.06914,1815702.8046861,0
+GIS.US,D,19840221,000000,1.06598,1.07644,1.06598,1.07644,1264851.481195,0
+GIS.US,D,19840222,000000,1.07644,1.07939,1.06598,1.06598,2442220.4128904,0
+GIS.US,D,19840223,000000,1.06598,1.08629,1.06598,1.08284,945680.48796119,0
+GIS.US,D,19840224,000000,1.08629,1.14053,1.08629,1.13697,3494287.8513141,0
+GIS.US,D,19840227,000000,1.14053,1.14053,1.11647,1.12681,995328.88091961,0
+GIS.US,D,19840228,000000,1.12681,1.13027,1.11647,1.12681,768362.48068774,0
+GIS.US,D,19840229,000000,1.12347,1.14053,1.12347,1.13027,926770.00189053,0
+GIS.US,D,19840301,000000,1.13027,1.14387,1.13027,1.13353,2607710.9993467,0
+GIS.US,D,19840302,000000,1.13353,1.14387,1.13027,1.13353,2978893.4356593,0
+GIS.US,D,19840305,000000,1.13027,1.13027,1.12681,1.13027,442109.43638503,0
+GIS.US,D,19840306,000000,1.13027,1.13027,1.12001,1.12681,862936.20891762,0
+GIS.US,D,19840307,000000,1.12001,1.13027,1.10986,1.13027,1692763.3473503,0
+GIS.US,D,19840308,000000,1.12681,1.13353,1.12001,1.12347,1316861.9100891,0
+GIS.US,D,19840309,000000,1.12681,1.12681,1.10986,1.1137,1435066.1395229,0
+GIS.US,D,19840312,000000,1.10986,1.13027,1.10305,1.13027,683255.15152379,0
+GIS.US,D,19840313,000000,1.13027,1.13697,1.13027,1.13353,2877231.5712528,0
+GIS.US,D,19840314,000000,1.13027,1.13697,1.13027,1.13027,1115900.2172121,0
+GIS.US,D,19840315,000000,1.13027,1.13697,1.12681,1.13353,536674.03695351,0
+GIS.US,D,19840316,000000,1.13697,1.14053,1.12681,1.13027,747089.9586813,0
+GIS.US,D,19840319,000000,1.12681,1.13027,1.12001,1.12347,1562736.7680225,0
+GIS.US,D,19840320,000000,1.12681,1.12681,1.12001,1.12001,884210.75929326,0
+GIS.US,D,19840321,000000,1.12347,1.12347,1.10305,1.10305,1007151.2308137,0
+GIS.US,D,19840322,000000,1.0998,1.10305,1.09645,1.0998,976417.38066435,0
+GIS.US,D,19840323,000000,1.09645,1.10305,1.09645,1.10305,2645540.0849649,0
+GIS.US,D,19840326,000000,1.10305,1.10986,1.10305,1.10305,1524909.7107735,0
+GIS.US,D,19840327,000000,1.10305,1.10305,1.0998,1.10305,1584015.3751365,0
+GIS.US,D,19840328,000000,1.0998,1.1137,1.0998,1.10631,1035518.9882889,0
+GIS.US,D,19840329,000000,1.10305,1.1137,1.10305,1.1137,1331043.2533652,0
+GIS.US,D,19840330,000000,1.10631,1.13697,1.10305,1.10986,1248296.9459524,0
+GIS.US,D,19840402,000000,1.10986,1.1137,1.0998,1.10305,2371295.4411872,0
+GIS.US,D,19840403,000000,1.10305,1.10631,1.09645,1.0998,1723504.2967918,0
+GIS.US,D,19840404,000000,1.10631,1.10986,1.10305,1.10631,1740052.7469267,0
+GIS.US,D,19840405,000000,1.10631,1.1137,1.09645,1.0998,2846494.6785497,0
+GIS.US,D,19840406,000000,1.0998,1.10631,1.0998,1.10305,657248.41579979,0
+GIS.US,D,19840409,000000,1.10305,1.1137,1.10305,1.1137,505944.24354255,0
+GIS.US,D,19840410,000000,1.10986,1.11647,1.10631,1.1137,1241203.738853,0
+GIS.US,D,19840411,000000,1.1137,1.12347,1.1137,1.12347,652521.30137443,0
+GIS.US,D,19840412,000000,1.12347,1.13697,1.12001,1.13697,678522.96617543,0
+GIS.US,D,19840413,000000,1.13353,1.13697,1.12681,1.13697,1394879.0747073,0
+GIS.US,D,19840416,000000,1.13353,1.15393,1.13353,1.15393,978780.43078474,0
+GIS.US,D,19840417,000000,1.15738,1.15738,1.15048,1.15393,1711677.8901594,0
+GIS.US,D,19840418,000000,1.14703,1.15738,1.14703,1.15738,2787393.0709252,0
+GIS.US,D,19840419,000000,1.15738,1.16774,1.15738,1.16774,905489.36640729,0
+GIS.US,D,19840423,000000,1.16034,1.16774,1.15738,1.16034,1148996.1032972,0
+GIS.US,D,19840424,000000,1.15738,1.17434,1.15393,1.1705,1614749.2252859,0
+GIS.US,D,19840425,000000,1.16774,1.191,1.16774,1.191,1456353.8742983,0
+GIS.US,D,19840426,000000,1.20126,1.21142,1.191,1.191,914944.60944263,0
+GIS.US,D,19840427,000000,1.18785,1.18785,1.17434,1.1845,1096988.7169569,0
+GIS.US,D,19840430,000000,1.18785,1.191,1.1845,1.1845,624148.47297624,0
+GIS.US,D,19840501,000000,1.1845,1.21487,1.1845,1.21142,2837038.4213298,0
+GIS.US,D,19840502,000000,1.21487,1.21487,1.20471,1.20471,898395.14512315,0
+GIS.US,D,19840503,000000,1.20471,1.20471,1.191,1.19781,517757.46577525,0
+GIS.US,D,19840504,000000,1.191,1.19456,1.17434,1.1776,1924462.9471151,0
+GIS.US,D,19840507,000000,1.17434,1.18066,1.17434,1.18066,1751872.054267,0
+GIS.US,D,19840508,000000,1.18785,1.21142,1.1845,1.20806,2477681.3774651,0
+GIS.US,D,19840509,000000,1.20806,1.21487,1.20471,1.20806,1274301.6533073,0
+GIS.US,D,19840510,000000,1.20806,1.21142,1.20806,1.20806,1023700.6951332,0
+GIS.US,D,19840511,000000,1.20806,1.21487,1.20806,1.20806,725807.29482886,0
+GIS.US,D,19840514,000000,1.20806,1.21142,1.19781,1.21142,2328733.1560361,0
+GIS.US,D,19840515,000000,1.21142,1.21487,1.20471,1.21142,7047687.4520989,0
+GIS.US,D,19840516,000000,1.21142,1.21487,1.21142,1.21487,1903177.2407089,0
+GIS.US,D,19840517,000000,1.21487,1.21487,1.21142,1.21142,1893724.0260428,0
+GIS.US,D,19840518,000000,1.21487,1.21487,1.20471,1.20806,789642.10198638,0
+GIS.US,D,19840521,000000,1.20471,1.21487,1.20471,1.20471,903124.28791771,0
+GIS.US,D,19840522,000000,1.20471,1.21487,1.19781,1.21487,1626571.57518,0
+GIS.US,D,19840523,000000,1.22147,1.22818,1.21487,1.21487,1243564.7606041,0
+GIS.US,D,19840524,000000,1.21487,1.21487,1.21142,1.21487,3340615.5580135,0
+GIS.US,D,19840525,000000,1.21487,1.24169,1.20806,1.20806,5132676.7054653,0
+GIS.US,D,19840529,000000,1.21142,1.21487,1.20126,1.20126,4418693.7888997,0
+GIS.US,D,19840530,000000,1.20126,1.20806,1.19456,1.19781,1600563.8252714,0
+GIS.US,D,19840531,000000,1.19456,1.21142,1.18785,1.20471,1364145.224558,0
+GIS.US,D,19840601,000000,1.21487,1.21487,1.20806,1.21142,1037882.0384093,0
+GIS.US,D,19840604,000000,1.21142,1.21487,1.20471,1.21487,1070985.0237866,0
+GIS.US,D,19840605,000000,1.22503,1.22503,1.21487,1.22503,841652.53088057,0
+GIS.US,D,19840606,000000,1.22503,1.22503,1.20471,1.22503,1217562.0816185,0
+GIS.US,D,19840607,000000,1.22147,1.2756,1.22147,1.2756,2900875.2568565,0
+GIS.US,D,19840608,000000,1.27235,1.28586,1.26515,1.28586,1222292.2385977,0
+GIS.US,D,19840611,000000,1.27906,1.28586,1.2756,1.2756,936224.23074126,0
+GIS.US,D,19840612,000000,1.27235,1.29612,1.27235,1.28922,1600563.8252714,0
+GIS.US,D,19840613,000000,1.29927,1.30608,1.29266,1.29266,2458770.8913944,0
+GIS.US,D,19840614,000000,1.28922,1.28922,1.26515,1.26515,1456353.8742983,0
+GIS.US,D,19840615,000000,1.25204,1.25519,1.24533,1.24533,2364201.219903,0
+GIS.US,D,19840618,000000,1.24533,1.25519,1.24169,1.25519,2777935.7995206,0
+GIS.US,D,19840619,000000,1.25894,1.25894,1.24859,1.24859,2638448.9062345,0
+GIS.US,D,19840620,000000,1.25204,1.25204,1.24533,1.24533,1470533.1892052,0
+GIS.US,D,19840621,000000,1.24533,1.25204,1.24169,1.24533,1349959.8245435,0
+GIS.US,D,19840622,000000,1.24533,1.25894,1.24169,1.25204,858204.02356926,0
+GIS.US,D,19840625,000000,1.25519,1.2756,1.25519,1.27235,1004780.0672165,0
+GIS.US,D,19840626,000000,1.27235,1.27235,1.25894,1.26515,1000057.0095296,0
+GIS.US,D,19840627,000000,1.27235,1.27235,1.24859,1.24859,550855.3802296,0
+GIS.US,D,19840628,000000,1.24859,1.25894,1.24859,1.25204,222237.25743731,0
+GIS.US,D,19840629,000000,1.25204,1.2756,1.25204,1.27235,1269574.5388819,0
+GIS.US,D,19840702,000000,1.27235,1.2756,1.269,1.2756,2106506.0404447,0
+GIS.US,D,19840703,000000,1.2826,1.28586,1.26515,1.2756,787276.00931219,0
+GIS.US,D,19840705,000000,1.27235,1.27906,1.26515,1.27235,1000057.0095296,0
+GIS.US,D,19840706,000000,1.26515,1.2756,1.26515,1.269,782549.90907143,0
+GIS.US,D,19840709,000000,1.2756,1.28586,1.26515,1.28586,1974108.2975198,0
+GIS.US,D,19840710,000000,1.28586,1.28586,1.24859,1.25519,1082803.3169423,0
+GIS.US,D,19840711,000000,1.25519,1.262,1.23537,1.23537,1631301.7321592,0
+GIS.US,D,19840712,000000,1.23537,1.269,1.23537,1.26515,3016719.4787236,0
+GIS.US,D,19840713,000000,1.27235,1.2826,1.26515,1.27906,716351.03760893,0
+GIS.US,D,19840716,000000,1.27235,1.27906,1.25894,1.27906,1475260.3036305,0
+GIS.US,D,19840717,000000,1.27906,1.28922,1.27235,1.28586,1243564.7606041,0
+GIS.US,D,19840718,000000,1.28586,1.28922,1.2826,1.28922,834564.39470404,0
+GIS.US,D,19840719,000000,1.28586,1.28922,1.27906,1.28586,860570.11624343,0
+GIS.US,D,19840720,000000,1.28586,1.28586,1.27235,1.27906,404280.35076692,0
+GIS.US,D,19840723,000000,1.27906,1.27906,1.269,1.2756,1186828.2314691,0
+GIS.US,D,19840724,000000,1.269,1.269,1.24859,1.24859,300251.3795017,0
+GIS.US,D,19840725,000000,1.24533,1.25204,1.23853,1.24533,3473013.3009385,0
+GIS.US,D,19840726,000000,1.24533,1.25204,1.24169,1.24859,508303.23692452,0
+GIS.US,D,19840727,000000,1.25204,1.25204,1.24169,1.24533,853476.90914389,0
+GIS.US,D,19840730,000000,1.24169,1.24859,1.23163,1.23537,1638389.8683357,0
+GIS.US,D,19840731,000000,1.22503,1.24859,1.22503,1.24859,2368926.3059591,0
+GIS.US,D,19840801,000000,1.24169,1.25519,1.24169,1.24859,1229384.4315127,0
+GIS.US,D,19840802,000000,1.25519,1.27235,1.25519,1.27235,3480105.4938535,0
+GIS.US,D,19840803,000000,1.27235,1.30608,1.27235,1.30282,5494401.8703733,0
+GIS.US,D,19840806,000000,1.30608,1.32293,1.29927,1.30608,5253253.1126807,0
+GIS.US,D,19840807,000000,1.30282,1.33674,1.29927,1.33309,1002421.0738346,0
+GIS.US,D,19840808,000000,1.34009,1.35685,1.31672,1.31672,4111348.1881139,0
+GIS.US,D,19840809,000000,1.31672,1.34009,1.31672,1.33674,1844078.6756381,0
+GIS.US,D,19840810,000000,1.34679,1.34679,1.31978,1.32678,1411428.5390268,0
+GIS.US,D,19840813,000000,1.32678,1.32983,1.30282,1.31278,834564.39470404,0
+GIS.US,D,19840814,000000,1.31278,1.31978,1.30608,1.31278,1463442.0104748,0
+GIS.US,D,19840815,000000,1.30608,1.31672,1.30608,1.31278,397182.07274437,0
+GIS.US,D,19840816,000000,1.30282,1.31278,1.29927,1.31278,2118326.3619696,0
+GIS.US,D,19840817,000000,1.30282,1.30942,1.29927,1.29927,1219929.1884773,0
+GIS.US,D,19840820,000000,1.29612,1.30608,1.29266,1.30608,576865.1585074,0
+GIS.US,D,19840821,000000,1.30282,1.31672,1.29266,1.31278,1574558.103732,0
+GIS.US,D,19840822,000000,1.31672,1.33674,1.31278,1.32678,1361783.1886223,0
+GIS.US,D,19840823,000000,1.32983,1.33674,1.31978,1.33309,586322.42991193,0
+GIS.US,D,19840824,000000,1.33309,1.34355,1.33309,1.33674,1302679.5526284,0
+GIS.US,D,19840827,000000,1.33674,1.33674,1.32293,1.32983,591048.53015269,0
+GIS.US,D,19840828,000000,1.32293,1.33309,1.31978,1.33309,739994.72321256,0
+GIS.US,D,19840829,000000,1.32983,1.33674,1.31672,1.32293,747089.9586813,0
+GIS.US,D,19840830,000000,1.31978,1.33674,1.31978,1.33309,702170.70851745,0
+GIS.US,D,19840831,000000,1.33309,1.33674,1.31978,1.32293,496482.91539962,0
+GIS.US,D,19840904,000000,1.31978,1.32678,1.31672,1.32293,654884.3514948,0
+GIS.US,D,19840905,000000,1.31978,1.31978,1.30942,1.31672,2503686.0848199,0
+GIS.US,D,19840906,000000,1.31672,1.31672,1.31278,1.31278,1723504.2967918,0
+GIS.US,D,19840907,000000,1.31278,1.31672,1.31278,1.31672,739994.72321256,0
+GIS.US,D,19840910,000000,1.31278,1.33309,1.30608,1.32983,1018967.4956002,0
+GIS.US,D,19840911,000000,1.33309,1.35341,1.33309,1.34679,3300417.3371674,0
+GIS.US,D,19840912,000000,1.34679,1.34679,1.34009,1.34679,723445.25889308,0
+GIS.US,D,19840913,000000,1.35015,1.37401,1.34679,1.36356,3042727.2286322,0
+GIS.US,D,19840914,000000,1.37716,1.41444,1.37401,1.41098,4470704.2177939,0
+GIS.US,D,19840917,000000,1.41098,1.41818,1.40418,1.41444,2936339.263985,0
+GIS.US,D,19840918,000000,1.41444,1.41818,1.40783,1.40783,1636020.7331077,0
+GIS.US,D,19840919,000000,1.41098,1.44145,1.40783,1.43475,1725861.2618047,0
+GIS.US,D,19840920,000000,1.4383,1.46187,1.43475,1.45487,2059220.6976067,0
+GIS.US,D,19840921,000000,1.45851,1.45851,1.43475,1.43475,1437436.2889354,0
+GIS.US,D,19840924,000000,1.4312,1.43475,1.39402,1.39402,995328.88091961,0
+GIS.US,D,19840925,000000,1.33309,1.34679,1.31672,1.34009,5376189.5274628,0
+GIS.US,D,19840926,000000,1.32293,1.34009,1.32293,1.33309,2688099.3275621,0
+GIS.US,D,19840927,000000,1.34009,1.35015,1.33674,1.34679,5541690.2557651,0
+GIS.US,D,19840928,000000,1.34355,1.35341,1.33309,1.34009,1219929.1884773,0
+GIS.US,D,19841001,000000,1.34009,1.34679,1.33309,1.34009,1532003.9320577,0
+GIS.US,D,19841002,000000,1.34009,1.35015,1.34009,1.34679,621787.45122506,0
+GIS.US,D,19841003,000000,1.34679,1.36031,1.34355,1.35341,522492.69367742,0
+GIS.US,D,19841004,000000,1.35341,1.35685,1.34355,1.34679,853476.90914389,0
+GIS.US,D,19841005,000000,1.34679,1.35341,1.34355,1.34679,1290850.1034422,0
+GIS.US,D,19841008,000000,1.34355,1.34679,1.34355,1.34355,158401.43609519,0
+GIS.US,D,19841009,000000,1.35015,1.36031,1.34679,1.35341,1851167.8259993,0
+GIS.US,D,19841010,000000,1.35341,1.35685,1.35015,1.35341,1605291.9538813,0
+GIS.US,D,19841011,000000,1.35685,1.38042,1.35341,1.38042,721080.1804035,0
+GIS.US,D,19841012,000000,1.37716,1.37716,1.36691,1.36691,333352.33650985,0
+GIS.US,D,19841015,000000,1.36031,1.36691,1.36031,1.36691,453929.75790994,0
+GIS.US,D,19841016,000000,1.36691,1.37401,1.36031,1.36356,879486.6874217,0
+GIS.US,D,19841017,000000,1.36356,1.36691,1.36031,1.36031,825110.16585331,0
+GIS.US,D,19841018,000000,1.36031,1.39087,1.35685,1.37056,3333520.3225448,0
+GIS.US,D,19841019,000000,1.40083,1.41818,1.39087,1.39738,1782604.8902318,0
+GIS.US,D,19841022,000000,1.39402,1.41444,1.39402,1.41098,2503686.0848199,0
+GIS.US,D,19841023,000000,1.41444,1.4383,1.41444,1.42824,1605291.9538813,0
+GIS.US,D,19841024,000000,1.42824,1.43475,1.42449,1.42449,1234113.5743072,0
+GIS.US,D,19841025,000000,1.41818,1.41818,1.33309,1.34009,10437946.332148,0
+GIS.US,D,19841026,000000,1.32983,1.33309,1.28586,1.29612,4605465.0108392,0
+GIS.US,D,19841029,000000,1.30282,1.30282,1.25894,1.27906,1392515.0104024,0
+GIS.US,D,19841030,000000,1.2826,1.31978,1.27906,1.31978,3591220.5729261,0
+GIS.US,D,19841031,000000,1.31978,1.32678,1.31672,1.32678,1328684.2599833,0
+GIS.US,D,19841101,000000,1.32678,1.32678,1.31672,1.31672,950409.63075575,0
+GIS.US,D,19841102,000000,1.31672,1.31672,1.29266,1.30282,2156150.3766648,0
+GIS.US,D,19841105,000000,1.30282,1.31978,1.29927,1.31672,527216.76554898,0
+GIS.US,D,19841106,000000,1.31672,1.32678,1.31672,1.32678,2059220.6976067,0
+GIS.US,D,19841107,000000,1.32293,1.33309,1.31672,1.32678,2508420.2985375,0
+GIS.US,D,19841108,000000,1.32293,1.32678,1.31978,1.31978,1794428.2543105,0
+GIS.US,D,19841109,000000,1.32293,1.35685,1.32293,1.33309,4007320.2310332,0
+GIS.US,D,19841112,000000,1.33309,1.33309,1.31978,1.32293,666705.68720431,0
+GIS.US,D,19841113,000000,1.32678,1.32678,1.32293,1.32678,692713.43711292,0
+GIS.US,D,19841114,000000,1.31978,1.32293,1.269,1.269,2747199.921002,0
+GIS.US,D,19841115,000000,1.26515,1.27235,1.21812,1.27235,4007320.2310332,0
+GIS.US,D,19841116,000000,1.27235,1.2756,1.23537,1.23537,10182612.174441,0
+GIS.US,D,19841119,000000,1.23163,1.24859,1.22818,1.23163,1139542.8886311,0
+GIS.US,D,19841120,000000,1.23537,1.25894,1.23537,1.25519,3529751.8584426,0
+GIS.US,D,19841121,000000,1.25519,1.25519,1.23853,1.24859,2118326.3619696,0
+GIS.US,D,19841123,000000,1.24859,1.25519,1.24533,1.25519,4584185.3895407,0
+GIS.US,D,19841126,000000,1.25519,1.25894,1.24533,1.24533,1888995.8974328,0
+GIS.US,D,19841127,000000,1.23853,1.25204,1.22818,1.23537,1078077.2167016,0
+GIS.US,D,19841128,000000,1.24169,1.24169,1.22818,1.22818,1470533.1892052,0
+GIS.US,D,19841129,000000,1.22818,1.23853,1.22503,1.22818,995328.88091961,0
+GIS.US,D,19841130,000000,1.22818,1.24169,1.22818,1.22818,966959.09507523,0
+GIS.US,D,19841203,000000,1.22818,1.23163,1.22818,1.23163,877118.56637831,0
+GIS.US,D,19841204,000000,1.22818,1.22818,1.19456,1.19456,6234395.5794012,0
+GIS.US,D,19841205,000000,1.19456,1.20471,1.191,1.20126,4804052.4975654,0
+GIS.US,D,19841206,000000,1.19456,1.21487,1.19456,1.21142,3130205.7213933,0
+GIS.US,D,19841207,000000,1.20471,1.20806,1.19781,1.20471,1217562.0816185,0
+GIS.US,D,19841210,000000,1.19781,1.20806,1.19456,1.19456,1368878.4240909,0
+GIS.US,D,19841211,000000,1.19456,1.20806,1.19456,1.20471,1430344.0960205,0
+GIS.US,D,19841212,000000,1.21142,1.23853,1.21142,1.22503,2196342.5124032,0
+GIS.US,D,19841213,000000,1.22818,1.22818,1.21812,1.22147,1217562.0816185,0
+GIS.US,D,19841214,000000,1.22818,1.25204,1.22503,1.25204,2981260.542518,0
+GIS.US,D,19841217,000000,1.25519,1.27906,1.24859,1.27906,1302679.5526284,0
+GIS.US,D,19841218,000000,1.29612,1.32678,1.29612,1.32678,4272115.7168832,0
+GIS.US,D,19841219,000000,1.32293,1.32678,1.29927,1.30608,5217792.148106,0
+GIS.US,D,19841220,000000,1.29612,1.30608,1.27906,1.27906,6974390.3026138,0
+GIS.US,D,19841221,000000,1.27235,1.2756,1.23537,1.24859,2936339.263985,0
+GIS.US,D,19841224,000000,1.24169,1.25204,1.24169,1.24533,297887.31519673,0
+GIS.US,D,19841226,000000,1.24859,1.25204,1.23537,1.24859,536674.03695351,0
+GIS.US,D,19841227,000000,1.24859,1.24859,1.23537,1.23537,536674.03695351,0
+GIS.US,D,19841228,000000,1.23537,1.24169,1.22818,1.22818,640695.90892651,0
+GIS.US,D,19841231,000000,1.23537,1.25204,1.22818,1.25204,1997751.9831234,0
+GIS.US,D,19850102,000000,1.24859,1.24859,1.24169,1.24169,938588.29504624,0
+GIS.US,D,19850103,000000,1.24859,1.24859,1.23537,1.24533,2201071.6551978,0
+GIS.US,D,19850104,000000,1.23853,1.24169,1.21812,1.22818,1853532.9044888,0
+GIS.US,D,19850107,000000,1.21487,1.22147,1.20126,1.20471,1962280.8767026,0
+GIS.US,D,19850108,000000,1.20126,1.21142,1.19456,1.21142,1326315.1247552,0
+GIS.US,D,19850109,000000,1.21142,1.22818,1.21142,1.22503,3196403.5786712,0
+GIS.US,D,19850110,000000,1.21812,1.22503,1.19456,1.21142,3333520.3225448,0
+GIS.US,D,19850111,000000,1.21142,1.22503,1.18785,1.19781,2886691.8852112,0
+GIS.US,D,19850114,000000,1.20126,1.21142,1.19456,1.21142,2874868.5211325,0
+GIS.US,D,19850115,000000,1.21142,1.22818,1.20471,1.21812,4239012.7315059,0
+GIS.US,D,19850116,000000,1.23163,1.26515,1.22818,1.24169,2106506.0404447,0
+GIS.US,D,19850117,000000,1.24533,1.24533,1.24169,1.24169,1650214.246599,0
+GIS.US,D,19850118,000000,1.23853,1.24169,1.22503,1.23537,2822855.0496845,0
+GIS.US,D,19850121,000000,1.22818,1.23163,1.21812,1.22503,1900818.2473269,0
+GIS.US,D,19850122,000000,1.22503,1.23163,1.21812,1.22818,6440080.3299653,0
+GIS.US,D,19850123,000000,1.23537,1.23537,1.20806,1.22147,1368878.4240909,0
+GIS.US,D,19850124,000000,1.22818,1.22818,1.20126,1.20806,4347764.760458,0
+GIS.US,D,19850125,000000,1.20471,1.20471,1.18785,1.20471,4399778.2319061,0
+GIS.US,D,19850128,000000,1.20806,1.24859,1.20806,1.24169,7652918.3397122,0
+GIS.US,D,19850129,000000,1.36691,1.37401,1.33309,1.37401,42035486.229589,0
+GIS.US,D,19850130,000000,1.36691,1.36691,1.34679,1.35341,9130543.7218324,0
+GIS.US,D,19850131,000000,1.35341,1.37401,1.35341,1.37056,16126213.645745,0
+GIS.US,D,19850201,000000,1.36691,1.38407,1.36356,1.38042,11322154.048887,0
+GIS.US,D,19850204,000000,1.37716,1.42104,1.37716,1.41098,11690978.506002,0
+GIS.US,D,19850205,000000,1.41098,1.41098,1.39087,1.39402,5354913.9629025,0
+GIS.US,D,19850206,000000,1.39402,1.40783,1.36691,1.37716,4087700.4457718,0
+GIS.US,D,19850207,000000,1.37716,1.37716,1.36691,1.37401,3796904.3093055,0
+GIS.US,D,19850208,000000,1.38042,1.39402,1.37401,1.39402,3924571.8952513,0
+GIS.US,D,19850211,000000,1.39402,1.42449,1.39402,1.42449,4399778.2319061,0
+GIS.US,D,19850212,000000,1.42449,1.43475,1.41444,1.43475,3830004.252129,0
+GIS.US,D,19850213,000000,1.42824,1.46187,1.42449,1.45851,6092544.6218101,0
+GIS.US,D,19850214,000000,1.45851,1.47872,1.45851,1.46847,2926876.9216575,0
+GIS.US,D,19850215,000000,1.46521,1.46847,1.4383,1.44481,6830179.3374561,0
+GIS.US,D,19850219,000000,1.4383,1.4383,1.39402,1.39738,2368926.3059591,0
+GIS.US,D,19850220,000000,1.40083,1.41444,1.39402,1.40083,1349959.8245435,0
+GIS.US,D,19850221,000000,1.39402,1.40418,1.38407,1.39402,4286294.0176055,0
+GIS.US,D,19850222,000000,1.39087,1.40418,1.38407,1.38722,1848803.7616943,0
+GIS.US,D,19850225,000000,1.38042,1.38722,1.38042,1.38722,1141907.9671207,0
+GIS.US,D,19850226,000000,1.38722,1.38722,1.36691,1.37716,4501438.0679433,0
+GIS.US,D,19850227,000000,1.38407,1.38407,1.37401,1.37716,1342867.6316286,0
+GIS.US,D,19850228,000000,1.37056,1.37401,1.36356,1.37056,2212891.9767227,0
+GIS.US,D,19850301,000000,1.37056,1.39402,1.36691,1.39087,4172814.874228,0
+GIS.US,D,19850304,000000,1.39087,1.39738,1.35685,1.37056,4640923.9470448,0
+GIS.US,D,19850305,000000,1.37716,1.38042,1.36031,1.36691,2352379.8841935,0
+GIS.US,D,19850306,000000,1.36356,1.36691,1.35685,1.36691,1879535.5834744,0
+GIS.US,D,19850307,000000,1.37401,1.39402,1.37401,1.38042,2177429.9979634,0
+GIS.US,D,19850308,000000,1.38042,1.38042,1.36691,1.36691,2593525.5993323,0
+GIS.US,D,19850311,000000,1.36691,1.37401,1.36031,1.36356,2527331.7987927,0
+GIS.US,D,19850312,000000,1.36356,1.39087,1.36356,1.39087,1636020.7331077,0
+GIS.US,D,19850313,000000,1.39087,1.40083,1.38722,1.39738,1803888.5682688,0
+GIS.US,D,19850314,000000,1.39738,1.42449,1.39402,1.41818,3555753.5232436,0
+GIS.US,D,19850315,000000,1.41818,1.42104,1.39402,1.39402,2884327.8209062,0
+GIS.US,D,19850318,000000,1.39738,1.41818,1.39402,1.41098,1818070.9257295,0
+GIS.US,D,19850319,000000,1.41818,1.42104,1.40783,1.41818,1607660.0749248,0
+GIS.US,D,19850320,000000,1.42104,1.42449,1.41098,1.41818,1212834.9671932,0
+GIS.US,D,19850321,000000,1.41444,1.42104,1.41098,1.41098,2711734.8996889,0
+GIS.US,D,19850322,000000,1.41098,1.41818,1.41098,1.41444,1276666.7317969,0
+GIS.US,D,19850325,000000,1.41444,1.41818,1.41098,1.41818,2860682.1069333,0
+GIS.US,D,19850326,000000,1.41444,1.47547,1.40083,1.46187,5768652.5992586,0
+GIS.US,D,19850327,000000,1.49243,1.5092,1.47872,1.48533,11142479.076601,0
+GIS.US,D,19850328,000000,1.47547,1.48533,1.46521,1.46847,4189363.3243629,0
+GIS.US,D,19850329,000000,1.46847,1.47202,1.4383,1.44481,2855958.0350618,0
+GIS.US,D,19850401,000000,1.44481,1.45851,1.44481,1.45487,1723504.2967918,0
+GIS.US,D,19850402,000000,1.45487,1.46187,1.44835,1.45487,3962400.9808694,0
+GIS.US,D,19850403,000000,1.45181,1.45487,1.42449,1.42449,4179907.0671429,0
+GIS.US,D,19850404,000000,1.42449,1.42824,1.39738,1.40083,3716522.0661977,0
+GIS.US,D,19850408,000000,1.40783,1.42824,1.40783,1.42104,1132452.7240854,0
+GIS.US,D,19850409,000000,1.41818,1.4312,1.41098,1.41444,2747199.921002,0
+GIS.US,D,19850410,000000,1.42104,1.42104,1.41444,1.41818,1357052.0174585,0
+GIS.US,D,19850411,000000,1.42449,1.4383,1.42449,1.42824,2832311.3069044,0
+GIS.US,D,19850412,000000,1.43475,1.44481,1.42104,1.42104,1789699.1115159,0
+GIS.US,D,19850415,000000,1.41818,1.42824,1.41444,1.41818,2539153.1345022,0
+GIS.US,D,19850416,000000,1.41098,1.44481,1.41098,1.4312,5808840.6782587,0
+GIS.US,D,19850417,000000,1.42449,1.4312,1.42104,1.4312,839293.5374986,0
+GIS.US,D,19850418,000000,1.42449,1.42824,1.40783,1.41444,2203434.7053182,0
+GIS.US,D,19850419,000000,1.41444,1.41444,1.40418,1.40783,730538.46599263,0
+GIS.US,D,19850422,000000,1.40783,1.41098,1.40083,1.40783,2811033.7139749,0
+GIS.US,D,19850423,000000,1.40418,1.41444,1.40418,1.41098,4560541.703937,0
+GIS.US,D,19850424,000000,1.40783,1.41444,1.40783,1.40783,513033.39390369,0
+GIS.US,D,19850425,000000,1.40783,1.41098,1.39738,1.41098,8336170.4486822,0
+GIS.US,D,19850426,000000,1.35685,1.36691,1.32983,1.35341,14615490.349171,0
+GIS.US,D,19850429,000000,1.35015,1.35685,1.34679,1.35341,4293388.2388896,0
+GIS.US,D,19850430,000000,1.35341,1.36356,1.32293,1.32293,5395105.0844565,0
+GIS.US,D,19850501,000000,1.32983,1.34355,1.31978,1.32293,10908420.483455,0
+GIS.US,D,19850502,000000,1.30608,1.32983,1.30608,1.32293,4272115.7168832,0
+GIS.US,D,19850503,000000,1.32293,1.32983,1.32293,1.32678,2588802.5416452,0
+GIS.US,D,19850506,000000,1.32678,1.36356,1.32678,1.36356,4891525.9194035,0
+GIS.US,D,19850507,000000,1.36356,1.39087,1.36031,1.36356,3513198.3373848,0
+GIS.US,D,19850508,000000,1.36356,1.36356,1.35685,1.36356,1276666.7317969,0
+GIS.US,D,19850509,000000,1.36356,1.38722,1.36356,1.38042,4754401.0620532,0
+GIS.US,D,19850510,000000,1.38407,1.39738,1.37716,1.38042,5272166.6413052,0
+GIS.US,D,19850513,000000,1.38042,1.39087,1.37056,1.39087,4867887.3047229,0
+GIS.US,D,19850514,000000,1.38407,1.40083,1.38407,1.40083,1302679.5526284,0
+GIS.US,D,19850515,000000,1.40083,1.40083,1.39087,1.39738,2806306.5995496,0
+GIS.US,D,19850516,000000,1.40083,1.40083,1.39087,1.39402,1529639.8677527,0
+GIS.US,D,19850517,000000,1.39402,1.45181,1.38722,1.4312,17797698.385981,0
+GIS.US,D,19850520,000000,1.44835,1.45851,1.4383,1.4383,4815877.8900132,0
+GIS.US,D,19850521,000000,1.4383,1.44145,1.41818,1.42824,3243683.8505863,0
+GIS.US,D,19850522,000000,1.42824,1.4312,1.41818,1.4312,1654943.3893936,0
+GIS.US,D,19850523,000000,1.4312,1.44481,1.42449,1.44481,7712029.0749982,0
+GIS.US,D,19850524,000000,1.44481,1.46187,1.44481,1.45851,5645711.1135535,0
+GIS.US,D,19850528,000000,1.46187,1.46187,1.45487,1.45851,1964653.0544845,0
+GIS.US,D,19850529,000000,1.45851,1.47872,1.45181,1.47872,3227137.4288206,0
+GIS.US,D,19850530,000000,1.48533,1.5225,1.48533,1.50554,11712250.013825,0
+GIS.US,D,19850531,000000,1.50554,1.51264,1.49548,1.50554,10258266.288938,0
+GIS.US,D,19850603,000000,1.51264,1.51264,1.45487,1.45487,3695247.515822,0
+GIS.US,D,19850604,000000,1.45487,1.46187,1.45181,1.45487,5090122.5337909,0
+GIS.US,D,19850605,000000,1.44835,1.46847,1.44835,1.45851,3208223.9001961,0
+GIS.US,D,19850606,000000,1.46521,1.49243,1.46187,1.48533,1917364.6690926,0
+GIS.US,D,19850607,000000,1.48878,1.50258,1.48878,1.48878,5681174.1064975,0
+GIS.US,D,19850610,000000,1.49243,1.49243,1.46847,1.47547,827472.20178909,0
+GIS.US,D,19850611,000000,1.47202,1.47547,1.46847,1.46847,924403.90921635,0
+GIS.US,D,19850612,000000,1.47202,1.47872,1.46521,1.47872,1262479.3034131,0
+GIS.US,D,19850613,000000,1.47872,1.47872,1.4312,1.44481,4397417.2101548,0
+GIS.US,D,19850614,000000,1.44835,1.46521,1.44835,1.46521,2423306.8842659,0
+GIS.US,D,19850617,000000,1.46847,1.47547,1.46187,1.46521,555585.53720876,0
+GIS.US,D,19850618,000000,1.47202,1.50258,1.47202,1.49904,1709313.8258544,0
+GIS.US,D,19850619,000000,1.49904,1.50258,1.48198,1.48198,1274301.6533073,0
+GIS.US,D,19850620,000000,1.48878,1.48878,1.45181,1.45851,2106506.0404447,0
+GIS.US,D,19850621,000000,1.45851,1.49548,1.45851,1.48878,3908024.459301,0
+GIS.US,D,19850624,000000,1.49243,1.5092,1.48878,1.5092,1780245.8968498,0
+GIS.US,D,19850625,000000,1.51954,1.5295,1.5092,1.5092,9147097.2428903,0
+GIS.US,D,19850626,000000,1.5092,1.51954,1.50554,1.51264,3397358.1722561,0
+GIS.US,D,19850627,000000,1.5092,1.58689,1.5092,1.54331,8747538.9356257,0
+GIS.US,D,19850628,000000,1.54933,1.6075,1.54666,1.59734,5371464.4414066,0
+GIS.US,D,19850701,000000,1.59044,1.59734,1.57683,1.58019,3125473.536045,0
+GIS.US,D,19850702,000000,1.58019,1.58019,1.54331,1.54933,2628991.63483,0
+GIS.US,D,19850703,000000,1.55967,1.56687,1.55671,1.55967,1768425.575325,0
+GIS.US,D,19850705,000000,1.55967,1.56993,1.55967,1.55967,1094625.6668365,0
+GIS.US,D,19850708,000000,1.55967,1.55967,1.51264,1.51264,1359412.025025,0
+GIS.US,D,19850709,000000,1.51264,1.51954,1.51264,1.51264,5066482.9049258,0
+GIS.US,D,19850710,000000,1.5158,1.54666,1.51264,1.54666,2397303.1910957,0
+GIS.US,D,19850711,000000,1.55347,1.56362,1.53286,1.53611,3014353.3860494,0
+GIS.US,D,19850712,000000,1.53611,1.54666,1.53286,1.53286,1742416.8112317,0
+GIS.US,D,19850715,000000,1.53286,1.53286,1.49904,1.49904,2052125.462138,0
+GIS.US,D,19850716,000000,1.49904,1.5295,1.49904,1.5295,2439852.291847,0
+GIS.US,D,19850717,000000,1.53611,1.54331,1.5092,1.51264,3834735.4232928,0
+GIS.US,D,19850718,000000,1.5158,1.51954,1.50554,1.5092,1974108.2975198,0
+GIS.US,D,19850719,000000,1.49904,1.51954,1.49904,1.51954,4054606.5880559,0
+GIS.US,D,19850722,000000,1.51954,1.51954,1.5092,1.51264,2707008.7994482,0
+GIS.US,D,19850723,000000,1.5092,1.5092,1.47202,1.47547,3551031.4797413,0
+GIS.US,D,19850724,000000,1.46847,1.47872,1.45487,1.45487,4300481.4459892,0
+GIS.US,D,19850725,000000,1.45851,1.45851,1.41098,1.42824,4846616.8110857,0
+GIS.US,D,19850726,000000,1.42824,1.44481,1.42824,1.4383,4501438.0679433,0
+GIS.US,D,19850729,000000,1.4383,1.4383,1.42824,1.43475,1394879.0747073,0
+GIS.US,D,19850730,000000,1.43475,1.43475,1.41444,1.41818,2740111.7848255,0
+GIS.US,D,19850731,000000,1.41818,1.44145,1.41818,1.4383,3175124.9715572,0
+GIS.US,D,19850801,000000,1.4312,1.44145,1.42104,1.44145,1721140.2324868,0
+GIS.US,D,19850802,000000,1.44145,1.44145,1.43475,1.44145,1688040.2896633,0
+GIS.US,D,19850805,000000,1.4383,1.44145,1.4312,1.4383,527216.76554898,0
+GIS.US,D,19850806,000000,1.43475,1.43475,1.41444,1.41444,2508420.2985375,0
+GIS.US,D,19850807,000000,1.41818,1.42104,1.41098,1.41818,1328684.2599833,0
+GIS.US,D,19850808,000000,1.42449,1.4312,1.42104,1.42104,1037882.0384093,0
+GIS.US,D,19850809,000000,1.42449,1.42824,1.41818,1.42104,1016604.4454798,0
+GIS.US,D,19850812,000000,1.41444,1.42104,1.41444,1.41818,2054489.5264429,0
+GIS.US,D,19850813,000000,1.42104,1.4312,1.41818,1.42824,1021338.6591975,0
+GIS.US,D,19850814,000000,1.42449,1.44481,1.42449,1.44481,721080.1804035,0
+GIS.US,D,19850815,000000,1.44481,1.44481,1.4312,1.43475,1307403.6245001,0
+GIS.US,D,19850816,000000,1.4312,1.43475,1.42104,1.42104,505944.24354255,0
+GIS.US,D,19850819,000000,1.41818,1.42104,1.40783,1.40783,1354683.8964151,0
+GIS.US,D,19850820,000000,1.40418,1.41444,1.39738,1.40418,910219.52338646,0
+GIS.US,D,19850821,000000,1.40418,1.42824,1.40418,1.42449,1832255.3115595,0
+GIS.US,D,19850822,000000,1.4312,1.44145,1.41818,1.42449,1383060.7815516,0
+GIS.US,D,19850823,000000,1.41098,1.41098,1.40083,1.40418,1257752.1889878,0
+GIS.US,D,19850826,000000,1.40783,1.42104,1.40418,1.40418,957505.8804091,0
+GIS.US,D,19850827,000000,1.40783,1.41444,1.40783,1.41444,543768.25823766,0
+GIS.US,D,19850828,000000,1.41444,1.42104,1.41098,1.42104,1758966.2755512,0
+GIS.US,D,19850829,000000,1.41818,1.42824,1.41444,1.42449,971685.19531599,0
+GIS.US,D,19850830,000000,1.4312,1.44835,1.42449,1.44145,2484773.57038,0
+GIS.US,D,19850903,000000,1.44145,1.44145,1.4312,1.4383,1714044.9970182,0
+GIS.US,D,19850904,000000,1.44481,1.47872,1.44481,1.47202,13376650.674623,0
+GIS.US,D,19850905,000000,1.46847,1.48878,1.46847,1.47547,1773150.6613811,0
+GIS.US,D,19850906,000000,1.47202,1.47547,1.46847,1.47202,825110.16585331,0
+GIS.US,D,19850909,000000,1.47872,1.5092,1.47872,1.48878,2378386.6199175,0
+GIS.US,D,19850910,000000,1.49548,1.49904,1.46847,1.48198,1782604.8902318,0
+GIS.US,D,19850911,000000,1.47872,1.47872,1.45851,1.46187,1305035.5034567,0
+GIS.US,D,19850912,000000,1.46187,1.46521,1.44145,1.44481,832198.30202985,0
+GIS.US,D,19850913,000000,1.45181,1.45181,1.42104,1.42449,1917364.6690926,0
+GIS.US,D,19850916,000000,1.44145,1.44145,1.4312,1.4383,617054.25169209,0
+GIS.US,D,19850917,000000,1.4383,1.46187,1.42104,1.42449,1267212.5029461,0
+GIS.US,D,19850918,000000,1.42449,1.43475,1.41444,1.4312,1699861.6253729,0
+GIS.US,D,19850919,000000,1.4312,1.47202,1.42449,1.46847,1359412.025025,0
+GIS.US,D,19850920,000000,1.47547,1.49243,1.46187,1.46187,2588802.5416452,0
+GIS.US,D,19850923,000000,1.46847,1.47872,1.46187,1.46187,1399605.1749481,0
+GIS.US,D,19850924,000000,1.46847,1.5158,1.46847,1.51264,12847065.78803,0
+GIS.US,D,19850925,000000,1.51954,1.53611,1.5158,1.5158,6314785.9359859,0
+GIS.US,D,19850926,000000,1.5158,1.54666,1.5158,1.53611,5562965.8203254,0
+GIS.US,D,19850930,000000,1.54331,1.56362,1.53937,1.55967,5640979.9423898,0
+GIS.US,D,19851001,000000,1.55967,1.59389,1.55967,1.58019,15296381.436389,0
+GIS.US,D,19851002,000000,1.6005,1.65473,1.6005,1.61746,20161901.634253,0
+GIS.US,D,19851003,000000,1.61746,1.61746,1.60385,1.6075,5875038.5355366,0
+GIS.US,D,19851004,000000,1.61086,1.61746,1.59044,1.61086,5014470.4476623,0
+GIS.US,D,19851007,000000,1.60385,1.60385,1.56993,1.58019,1248296.9459524,0
+GIS.US,D,19851008,000000,1.57683,1.58019,1.55347,1.56993,1844078.6756381,0
+GIS.US,D,19851009,000000,1.57348,1.63452,1.57348,1.61086,6541740.1660025,0
+GIS.US,D,19851010,000000,1.61086,1.62436,1.60385,1.61086,9220384.2505293,0
+GIS.US,D,19851011,000000,1.61086,1.61746,1.6005,1.61746,4314664.8176345,0
+GIS.US,D,19851014,000000,1.6138,1.64802,1.6138,1.64447,4182269.1030787,0
+GIS.US,D,19851015,000000,1.64447,1.64802,1.63126,1.63747,2366564.2700234,0
+GIS.US,D,19851016,000000,1.63126,1.64802,1.6209,1.64802,4508533.303412,0
+GIS.US,D,19851017,000000,1.64802,1.64802,1.63452,1.63747,2472958.3197781,0
+GIS.US,D,19851018,000000,1.63126,1.63747,1.62742,1.63126,888940.91627242,0
+GIS.US,D,19851021,000000,1.62742,1.63452,1.62742,1.62742,1794428.2543105,0
+GIS.US,D,19851022,000000,1.62436,1.63747,1.62436,1.62742,2205801.812177,0
+GIS.US,D,19851023,000000,1.65128,1.66123,1.63747,1.65473,4293388.2388896,0
+GIS.US,D,19851024,000000,1.65128,1.65128,1.62742,1.62742,997691.93103999,0
+GIS.US,D,19851025,000000,1.62742,1.63126,1.6075,1.6209,1636020.7331077,0
+GIS.US,D,19851028,000000,1.6138,1.6138,1.59389,1.59734,4106621.0736885,0
+GIS.US,D,19851029,000000,1.58689,1.59389,1.58019,1.59389,5761556.3496052,0
+GIS.US,D,19851030,000000,1.62742,1.63452,1.58373,1.59044,11229953.512624,0
+GIS.US,D,19851031,000000,1.57348,1.59044,1.57348,1.58019,8295980.341313,0
+GIS.US,D,19851101,000000,1.57348,1.64447,1.56362,1.64102,7106785.002985,0
+GIS.US,D,19851104,000000,1.63747,1.65808,1.63747,1.64802,5057024.6193367,0
+GIS.US,D,19851105,000000,1.65128,1.65473,1.64102,1.65128,6343147.6083534,0
+GIS.US,D,19851106,000000,1.65473,1.65808,1.62742,1.63747,4520354.6391216,0
+GIS.US,D,19851107,000000,1.63126,1.63452,1.62436,1.62742,4584185.3895407,0
+GIS.US,D,19851108,000000,1.62742,1.67495,1.62436,1.67149,6135100.8218536,0
+GIS.US,D,19851111,000000,1.68175,1.74258,1.68175,1.73608,5177595.9556291,0
+GIS.US,D,19851112,000000,1.73923,1.73923,1.69841,1.71251,1761324.2547486,0
+GIS.US,D,19851113,000000,1.71251,1.71251,1.69525,1.69525,1659666.4470805,0
+GIS.US,D,19851114,000000,1.69525,1.72562,1.69525,1.71251,2390200.8563348,0
+GIS.US,D,19851115,000000,1.70551,1.71251,1.69525,1.69525,1229384.4315127,0
+GIS.US,D,19851118,000000,1.69525,1.69525,1.67829,1.69525,2165608.6622539,0
+GIS.US,D,19851119,000000,1.70245,1.70245,1.6922,1.69525,2373657.4771229,0
+GIS.US,D,19851120,000000,1.70551,1.71546,1.70551,1.71546,1706953.8182878,0
+GIS.US,D,19851121,000000,1.72246,1.74584,1.71251,1.74258,4898625.2116106,0
+GIS.US,D,19851122,000000,1.73923,1.75974,1.73923,1.75589,2359473.091293,0
+GIS.US,D,19851125,000000,1.75974,1.76999,1.75589,1.76999,1269574.5388819,0
+GIS.US,D,19851126,000000,1.53286,1.53286,1.5225,1.52586,3288600.0581963,0
+GIS.US,D,19851127,000000,1.5225,1.5295,1.5225,1.5225,2870140.3925225,0
+GIS.US,D,19851129,000000,1.5225,1.5225,1.5225,1.5225,1345230.6817489,0
+GIS.US,D,19851202,000000,1.52586,1.5295,1.50554,1.5092,2962341.9429706,0
+GIS.US,D,19851203,000000,1.5158,1.5158,1.50258,1.50258,3052181.457483,0
+GIS.US,D,19851204,000000,1.50554,1.51954,1.50258,1.51954,3974222.3165789,0
+GIS.US,D,19851205,000000,1.51954,1.52586,1.5092,1.5092,4274477.752819,0
+GIS.US,D,19851206,000000,1.5092,1.51264,1.50258,1.50258,671431.78744508,0
+GIS.US,D,19851209,000000,1.50258,1.5092,1.48878,1.48878,1766056.4400969,0
+GIS.US,D,19851210,000000,1.49548,1.49548,1.45487,1.45851,4116074.2883546,0
+GIS.US,D,19851211,000000,1.46187,1.51954,1.45851,1.51264,6031075.9073268,0
+GIS.US,D,19851212,000000,1.51954,1.53937,1.51954,1.5295,1475260.3036305,0
+GIS.US,D,19851213,000000,1.5225,1.53286,1.5225,1.5225,2186890.3119217,0
+GIS.US,D,19851216,000000,1.5225,1.53611,1.5092,1.52586,3371354.4790859,0
+GIS.US,D,19851217,000000,1.52586,1.55967,1.5225,1.54666,2607710.9993467,0
+GIS.US,D,19851218,000000,1.54666,1.58373,1.54666,1.56993,3536843.037173,0
+GIS.US,D,19851219,000000,1.56687,1.58019,1.56687,1.58019,1524909.7107735,0
+GIS.US,D,19851220,000000,1.58019,1.6075,1.58019,1.59044,5288714.0772554,0
+GIS.US,D,19851223,000000,1.58373,1.59389,1.57683,1.58019,1047345.3949214,0
+GIS.US,D,19851224,000000,1.58689,1.59044,1.57348,1.58019,2754298.1990246,0
+GIS.US,D,19851226,000000,1.57683,1.58019,1.54933,1.55347,650154.19451564,0
+GIS.US,D,19851227,000000,1.55671,1.55967,1.53937,1.55967,1054431.5027287,0
+GIS.US,D,19851230,000000,1.55967,1.55967,1.53611,1.54933,673800.92267307,0
+GIS.US,D,19851231,000000,1.55347,1.56687,1.53286,1.56362,1579288.2607111,0
+GIS.US,D,19860102,000000,1.55967,1.56687,1.53937,1.54666,1510726.3391282,0
+GIS.US,D,19860103,000000,1.53937,1.55671,1.52586,1.54331,2085222.3624077,0
+GIS.US,D,19860106,000000,1.55347,1.55347,1.54666,1.55347,1186828.2314691,0
+GIS.US,D,19860107,000000,1.55967,1.56993,1.55347,1.55967,1955196.7972645,0
+GIS.US,D,19860108,000000,1.56362,1.59044,1.54933,1.54933,5288714.0772554,0
+GIS.US,D,19860109,000000,1.54933,1.55347,1.48533,1.49904,2335832.4482432,0
+GIS.US,D,19860110,000000,1.50554,1.51954,1.49904,1.49904,1900818.2473269,0
+GIS.US,D,19860113,000000,1.49904,1.5092,1.49548,1.50258,2404391.3272722,0
+GIS.US,D,19860114,000000,1.50258,1.50554,1.49548,1.49904,3037996.0574684,0
+GIS.US,D,19860115,000000,1.49243,1.49548,1.48533,1.49548,4229554.4459167,0
+GIS.US,D,19860116,000000,1.49548,1.49548,1.48878,1.49243,1718774.1398127,0
+GIS.US,D,19860117,000000,1.49243,1.49243,1.47202,1.47547,4042785.2523464,0
+GIS.US,D,19860120,000000,1.47872,1.47872,1.46521,1.46521,706892.75201981,0
+GIS.US,D,19860121,000000,1.46847,1.47202,1.45851,1.46521,2397303.1910957,0
+GIS.US,D,19860122,000000,1.47202,1.49548,1.47202,1.49243,3536843.037173,0
+GIS.US,D,19860123,000000,1.48878,1.51264,1.48878,1.5092,1160819.467376,0
+GIS.US,D,19860124,000000,1.51264,1.51954,1.5092,1.5158,569776.00814626,0
+GIS.US,D,19860127,000000,1.51264,1.53286,1.51264,1.53286,1735327.6608706,0
+GIS.US,D,19860128,000000,1.53286,1.56362,1.5295,1.55967,3770897.5735814,0
+GIS.US,D,19860129,000000,1.55967,1.58689,1.55967,1.58019,2813396.7640953,0
+GIS.US,D,19860130,000000,1.57348,1.58373,1.55671,1.55671,3406812.4011068,0
+GIS.US,D,19860131,000000,1.55671,1.63452,1.55671,1.59389,4454153.7392899,0
+GIS.US,D,19860203,000000,1.59734,1.61086,1.59734,1.6075,1534366.9821781,0
+GIS.US,D,19860204,000000,1.6138,1.63452,1.59389,1.59734,2085222.3624077,0
+GIS.US,D,19860205,000000,1.59734,1.6005,1.58019,1.58373,2217620.1053327,0
+GIS.US,D,19860206,000000,1.58689,1.68519,1.58689,1.68519,6934199.1810599,0
+GIS.US,D,19860207,000000,1.67829,1.68519,1.6209,1.63126,3352437.9079076,0
+GIS.US,D,19860210,000000,1.62436,1.63452,1.6209,1.62742,1004780.0672165,0
+GIS.US,D,19860211,000000,1.62742,1.62742,1.6138,1.6138,1160819.467376,0
+GIS.US,D,19860212,000000,1.6138,1.61746,1.60385,1.6138,1120634.4309296,0
+GIS.US,D,19860213,000000,1.6138,1.61746,1.6075,1.61086,709259.85887859,0
+GIS.US,D,19860214,000000,1.6138,1.6209,1.6005,1.6005,4234282.5745267,0
+GIS.US,D,19860218,000000,1.6075,1.61086,1.60385,1.61086,2172699.8409843,0
+GIS.US,D,19860219,000000,1.61086,1.6138,1.60385,1.6075,1416157.6818214,0
+GIS.US,D,19860220,000000,1.6005,1.60385,1.55671,1.56362,3413905.6082063,0
+GIS.US,D,19860221,000000,1.56687,1.58373,1.55347,1.55347,2695188.4779233,0
+GIS.US,D,19860224,000000,1.56362,1.59389,1.55967,1.57683,5165776.6482888,0
+GIS.US,D,19860225,000000,1.58373,1.63126,1.58019,1.62742,4707123.8326919,0
+GIS.US,D,19860226,000000,1.63452,1.72246,1.63452,1.71902,9437891.3509875,0
+GIS.US,D,19860227,000000,1.71546,1.81032,1.71546,1.74968,7577264.2252144,0
+GIS.US,D,19860228,000000,1.76635,1.79366,1.75274,1.78656,5943601.4713041,0
+GIS.US,D,19860303,000000,1.78656,1.80007,1.77315,1.78656,2598253.7279422,0
+GIS.US,D,19860304,000000,1.79366,1.89857,1.79011,1.88151,9598658.8797568,0
+GIS.US,D,19860305,000000,1.87431,1.87431,1.80007,1.81032,16747999.0686,0
+GIS.US,D,19860306,000000,1.80697,1.85075,1.80697,1.85075,9735777.6519995,0
+GIS.US,D,19860307,000000,1.84759,1.96601,1.84759,1.91533,16152216.32473,0
+GIS.US,D,19860310,000000,1.91533,1.94896,1.89857,1.92874,3851284.8876123,0
+GIS.US,D,19860311,000000,1.92204,1.96276,1.90853,1.93534,9038338.1146459,0
+GIS.US,D,19860312,000000,1.92874,2.01985,1.92874,1.99677,9390606.0081494,0
+GIS.US,D,19860313,000000,1.99677,2.03366,1.98287,2.00693,4397417.2101548,0
+GIS.US,D,19860314,000000,2.01985,2.07092,2.01689,2.06412,8005184.2048466,0
+GIS.US,D,19860317,000000,2.05732,2.06412,1.99993,2.00299,4317029.8961241,0
+GIS.US,D,19860318,000000,2.00299,2.04056,2.00299,2.02714,5033384.9904714,0
+GIS.US,D,19860319,000000,2.02714,2.02714,1.98948,1.99677,3033268.9430431,0
+GIS.US,D,19860320,000000,1.96601,1.98653,1.9459,1.96276,4638559.8827398,0
+GIS.US,D,19860321,000000,1.96937,1.97281,1.89857,1.91868,4030964.9308215,0
+GIS.US,D,19860324,000000,1.90518,1.93534,1.89857,1.93534,2872504.4568275,0
+GIS.US,D,19860325,000000,1.92874,1.9322,1.89857,1.90192,2193979.4622828,0
+GIS.US,D,19860326,000000,1.89857,1.91533,1.89857,1.90853,1993022.8403288,0
+GIS.US,D,19860327,000000,1.91533,1.96276,1.91188,1.9386,3021448.6215182,0
+GIS.US,D,19860331,000000,1.93534,1.93534,1.90853,1.91533,1148996.1032972,0
+GIS.US,D,19860401,000000,1.90853,1.9322,1.89857,1.91533,4886801.8475319,0
+GIS.US,D,19860402,000000,1.91533,1.91868,1.90853,1.91868,1844078.6756381,0
+GIS.US,D,19860403,000000,1.92558,1.92874,1.87815,1.89157,2298004.3768097,0
+GIS.US,D,19860404,000000,1.8612,1.90518,1.83764,1.8612,2468230.1911682,0
+GIS.US,D,19860407,000000,1.8404,1.8404,1.81387,1.83408,2115955.1983725,0
+GIS.US,D,19860408,000000,1.8612,1.87155,1.83764,1.87155,5196515.5693612,0
+GIS.US,D,19860409,000000,1.87155,1.92204,1.87155,1.90518,18828492.288214,0
+GIS.US,D,19860410,000000,1.90518,1.9526,1.90518,1.93534,3624317.4731957,0
+GIS.US,D,19860411,000000,1.93534,1.94896,1.92874,1.9322,3621957.4656292,0
+GIS.US,D,19860414,000000,1.9386,1.9526,1.92558,1.9459,1740052.7469267,0
+GIS.US,D,19860415,000000,1.94225,1.9459,1.90853,1.91868,633612.84367298,0
+GIS.US,D,19860416,000000,1.91188,1.93534,1.91188,1.92558,1581653.3392007,0
+GIS.US,D,19860417,000000,1.93534,1.96276,1.93534,1.9526,2312190.7910087,0
+GIS.US,D,19860418,000000,1.95921,1.95921,1.9459,1.9526,1479988.4322405,0
+GIS.US,D,19860421,000000,1.9526,1.96276,1.9459,1.9459,1990660.804393,0
+GIS.US,D,19860422,000000,1.94225,1.94896,1.89157,1.90192,2241266.8334901,0
+GIS.US,D,19860423,000000,1.90518,1.90853,1.89157,1.89857,2321648.0624133,0
+GIS.US,D,19860424,000000,1.90518,1.9386,1.89857,1.92204,1359412.025025,0
+GIS.US,D,19860425,000000,1.92558,1.9322,1.91868,1.92558,1212834.9671932,0
+GIS.US,D,19860428,000000,1.92204,1.92874,1.89483,1.92204,872390.43776835,0
+GIS.US,D,19860429,000000,1.92558,1.92874,1.88447,1.89157,766003.48730576,0
+GIS.US,D,19860430,000000,1.89157,1.89157,1.78656,1.81702,5135041.7839549,0
+GIS.US,D,19860501,000000,1.81032,1.83408,1.79366,1.79671,2066308.8337832,0
+GIS.US,D,19860502,000000,1.81032,1.82402,1.81032,1.81032,2399663.1986623,0
+GIS.US,D,19860505,000000,1.81387,1.85075,1.81387,1.84759,2260177.3195607,0
+GIS.US,D,19860506,000000,1.8541,1.8612,1.8404,1.84414,1846442.7399431,0
+GIS.US,D,19860507,000000,1.85075,1.87155,1.84759,1.87155,2132509.7336149,0
+GIS.US,D,19860508,000000,1.89157,1.90853,1.87815,1.87815,3893837.0309173,0
+GIS.US,D,19860509,000000,1.88151,1.88447,1.8681,1.88151,1969381.1830944,0
+GIS.US,D,19860512,000000,1.87431,1.88447,1.85785,1.87155,5094853.7049547,0
+GIS.US,D,19860513,000000,1.8681,1.95596,1.8681,1.94896,5709547.9490803,0
+GIS.US,D,19860514,000000,1.9526,1.97923,1.9526,1.97657,2489502.7131746,0
+GIS.US,D,19860515,000000,1.97657,1.98287,1.94896,1.9526,2009571.2904637,0
+GIS.US,D,19860516,000000,1.94896,1.94896,1.92874,1.9459,1205736.6891706,0
+GIS.US,D,19860519,000000,1.94225,1.94896,1.92204,1.9322,1576922.168037,0
+GIS.US,D,19860520,000000,1.92558,1.9386,1.91188,1.9322,1208104.810214,0
+GIS.US,D,19860521,000000,1.9322,1.96276,1.9322,1.9386,1605291.9538813,0
+GIS.US,D,19860522,000000,1.9386,1.98948,1.93534,1.98948,1550916.4464976,0
+GIS.US,D,19860523,000000,1.98287,1.99303,1.97923,1.98287,10333921.417621,0
+GIS.US,D,19860527,000000,1.98948,2.01689,1.98948,1.99993,3021448.6215182,0
+GIS.US,D,19860528,000000,2.00693,2.0235,2.00299,2.00693,6284044.9865443,0
+GIS.US,D,19860529,000000,2.01315,2.01315,1.99303,1.99677,1385421.8033028,0
+GIS.US,D,19860530,000000,1.99677,2.02714,1.99303,2.01689,5626797.5849291,0
+GIS.US,D,19860602,000000,2.0235,2.0235,2.00299,2.01689,1118261.2389633,0
+GIS.US,D,19860603,000000,2.01689,2.01689,2.00299,2.00989,1562736.7680225,0
+GIS.US,D,19860604,000000,2.0302,2.037,2.01985,2.0235,1981200.4904347,0
+GIS.US,D,19860605,000000,2.0302,2.03366,2.01985,2.02714,884210.75929326,0
+GIS.US,D,19860606,000000,2.0302,2.0302,2.01315,2.01985,1520181.5821636,0
+GIS.US,D,19860609,000000,2.01689,2.01689,1.96601,1.97923,945680.48796119,0
+GIS.US,D,19860610,000000,1.97281,1.97281,1.92874,1.9526,3402084.2724968,0
+GIS.US,D,19860611,000000,1.9526,1.97923,1.9386,1.94896,1401973.2959915,0
+GIS.US,D,19860612,000000,1.94896,1.96276,1.94896,1.95596,1229384.4315127,0
+GIS.US,D,19860613,000000,1.96276,1.98948,1.96276,1.98948,997691.93103999,0
+GIS.US,D,19860616,000000,1.99677,2.00989,1.98653,1.98653,1146637.1099153,0
+GIS.US,D,19860617,000000,1.98653,1.98653,1.94896,1.95596,931494.0737621,0
+GIS.US,D,19860618,000000,1.96276,1.97657,1.95921,1.97657,2049760.3836484,0
+GIS.US,D,19860619,000000,1.97657,2.1079,1.95596,2.09439,4387954.8678274,0
+GIS.US,D,19860620,000000,2.09153,2.17899,2.09153,2.15858,7236815.6390513,0
+GIS.US,D,19860623,000000,2.15858,2.15858,2.12151,2.12496,2423306.8842659,0
+GIS.US,D,19860624,000000,2.11855,2.11855,2.09439,2.1079,7759311.3752824,0
+GIS.US,D,19860625,000000,2.11145,2.14222,2.11145,2.12496,4319393.9604291,0
+GIS.US,D,19860626,000000,2.12496,2.12496,2.10455,2.1079,4513261.432022,0
+GIS.US,D,19860627,000000,2.1079,2.11855,2.10169,2.10169,2196342.5124032,0
+GIS.US,D,19860630,000000,2.11145,2.16223,2.1079,2.15858,4418693.7888997,0
+GIS.US,D,19860701,000000,2.16223,2.24338,2.16223,2.24338,6877461.6377404,0
+GIS.US,D,19860702,000000,2.23638,2.2772,2.23638,2.24338,4425782.9392608,0
+GIS.US,D,19860703,000000,2.25344,2.25698,2.24042,2.25344,5075938.1479611,0
+GIS.US,D,19860707,000000,2.25698,2.25698,2.14842,2.15228,3037996.0574684,0
+GIS.US,D,19860708,000000,2.14842,2.14842,2.08433,2.12496,3527386.7799531,0
+GIS.US,D,19860709,000000,2.12861,2.14842,2.12861,2.14842,3640865.9233306,0
+GIS.US,D,19860710,000000,2.17258,2.17899,2.15542,2.17258,3250773.0009474,0
+GIS.US,D,19860711,000000,2.17899,2.22001,2.17899,2.1926,2933972.1571262,0
+GIS.US,D,19860714,000000,2.1996,2.1996,2.15858,2.15858,1475260.3036305,0
+GIS.US,D,19860715,000000,2.14222,2.15858,2.09795,2.1079,3092370.5506676,0
+GIS.US,D,19860716,000000,2.12861,2.14842,2.12496,2.13846,2196342.5124032,0
+GIS.US,D,19860717,000000,2.14536,2.16558,2.14536,2.15542,1505996.1821492,0
+GIS.US,D,19860718,000000,2.15228,2.16558,2.13512,2.15858,1770784.5687069,0
+GIS.US,D,19860721,000000,2.15542,2.1926,2.15542,2.16874,3177490.0500468,0
+GIS.US,D,19860722,000000,2.16223,2.20611,2.16223,2.17899,2579344.2560562,0
+GIS.US,D,19860723,000000,2.17258,2.18925,2.17258,2.17258,1865353.2260137,0
+GIS.US,D,19860724,000000,2.16874,2.18599,2.15542,2.18274,1418521.7461264,0
+GIS.US,D,19860725,000000,2.18599,2.33153,2.18599,2.33153,7059505.7452546,0
+GIS.US,D,19860728,000000,2.32463,2.32463,2.26369,2.27404,3075829.1998249,0
+GIS.US,D,19860729,000000,2.26734,2.2706,2.24683,2.24683,2350014.8057039,0
+GIS.US,D,19860730,000000,2.24338,2.2706,2.21301,2.2706,3633776.7729695,0
+GIS.US,D,19860731,000000,2.2706,2.2772,2.26054,2.26369,1903177.2407089,0
+GIS.US,D,19860801,000000,2.2772,2.35844,2.2772,2.34504,6295866.3222538,0
+GIS.US,D,19860804,000000,2.33813,2.3685,2.31131,2.36525,4461247.960574,0
+GIS.US,D,19860805,000000,2.3685,2.3756,2.30777,2.32137,2004843.1618537,0
+GIS.US,D,19860806,000000,2.32137,2.32463,2.2772,2.29416,907853.43071228,0
+GIS.US,D,19860807,000000,2.28716,2.29416,2.2706,2.28065,922036.80235757,0
+GIS.US,D,19860808,000000,2.2772,2.2772,2.24683,2.26054,1052070.4809775,0
+GIS.US,D,19860811,000000,2.26054,2.26054,2.24042,2.25344,1319221.9176557,0
+GIS.US,D,19860812,000000,2.25698,2.25698,2.23017,2.24042,1182101.1170437,0
+GIS.US,D,19860813,000000,2.24042,2.2772,2.22622,2.27404,7269918.6244286,0
+GIS.US,D,19860814,000000,2.27404,2.2772,2.25698,2.27404,4671657.7971942,0
+GIS.US,D,19860815,000000,2.2706,2.34839,2.2706,2.34504,5804111.5354642,0
+GIS.US,D,19860818,000000,2.32463,2.32807,2.30431,2.32463,1659666.4470805,0
+GIS.US,D,19860819,000000,2.33813,2.35844,2.32807,2.34159,6149287.2360527,0
+GIS.US,D,19860820,000000,2.34504,2.34504,2.31783,2.31783,2539153.1345022,0
+GIS.US,D,19860821,000000,2.32463,2.33468,2.31783,2.32807,1264851.481195,0
+GIS.US,D,19860822,000000,2.32137,2.32807,2.31457,2.31783,773091.6234823,0
+GIS.US,D,19860825,000000,2.32137,2.32137,2.2706,2.2706,1115900.2172121,0
+GIS.US,D,19860826,000000,2.26369,2.29731,2.26054,2.29091,2165608.6622539,0
+GIS.US,D,19860827,000000,2.29731,2.31783,2.28065,2.29731,789642.10198638,0
+GIS.US,D,19860828,000000,2.30431,2.30431,2.27404,2.27404,1581653.3392007,0
+GIS.US,D,19860829,000000,2.2772,2.2842,2.25698,2.2706,1763695.4183458,0
+GIS.US,D,19860902,000000,2.26369,2.2842,2.25698,2.25698,7395217.0751464,0
+GIS.US,D,19860903,000000,2.24683,2.25058,2.22001,2.24338,1758966.2755512,0
+GIS.US,D,19860904,000000,2.24042,2.28065,2.23638,2.2772,1312132.7672946,0
+GIS.US,D,19860905,000000,2.2706,2.27404,2.21301,2.21301,2106506.0404447,0
+GIS.US,D,19860908,000000,2.21301,2.22622,2.14222,2.14222,3047454.3430576,0
+GIS.US,D,19860909,000000,2.14222,2.16558,2.13176,2.14222,2016662.469194,0
+GIS.US,D,19860910,000000,2.17258,2.19605,2.15542,2.17258,4004958.1950974,0
+GIS.US,D,19860911,000000,2.17603,2.17603,2.02714,2.03366,9314954.9362053,0
+GIS.US,D,19860912,000000,2.03366,2.05386,1.96937,2.00989,4622012.4467895,0
+GIS.US,D,19860915,000000,2.00299,2.00693,1.97657,1.99677,3872560.4521724,0
+GIS.US,D,19860916,000000,1.99677,1.99993,1.95596,1.98653,4319393.9604291,0
+GIS.US,D,19860917,000000,1.98287,2.07092,1.97923,2.01985,7021675.6454519,0
+GIS.US,D,19860918,000000,2.01689,2.09439,2.01689,2.08779,6321873.0579778,0
+GIS.US,D,19860919,000000,2.08779,2.11855,2.05732,2.05732,16792918.318765,0
+GIS.US,D,19860922,000000,2.07428,2.11145,2.05386,2.08108,5035750.068961,0
+GIS.US,D,19860923,000000,2.12151,2.14222,2.1079,2.11145,5867946.3426217,0
+GIS.US,D,19860924,000000,2.11855,2.13176,2.10169,2.11145,2775570.7210311,0
+GIS.US,D,19860925,000000,2.10455,2.10455,2.037,2.05732,1775512.6973169,0
+GIS.US,D,19860926,000000,2.05732,2.12496,2.05732,2.09439,3000171.0285887,0
+GIS.US,D,19860929,000000,2.10169,2.11471,2.04362,2.08108,1267212.5029461,0
+GIS.US,D,19860930,000000,2.08779,2.09439,2.06747,2.07092,6508645.294102,0
+GIS.US,D,19861001,000000,2.06412,2.09153,2.06412,2.07428,3137296.9001237,0
+GIS.US,D,19861002,000000,2.06747,2.08433,2.05732,2.06747,1865353.2260137,0
+GIS.US,D,19861003,000000,2.07092,2.09153,2.05072,2.06412,3874926.5448466,0
+GIS.US,D,19861006,000000,2.06057,2.07092,2.05072,2.06057,2182159.1407579,0
+GIS.US,D,19861007,000000,2.05386,2.06747,2.04362,2.04736,962226.90972686,0
+GIS.US,D,19861008,000000,2.04736,2.07092,2.04736,2.05386,4766227.4686856,0
+GIS.US,D,19861009,000000,2.06057,2.06412,2.04362,2.05732,3295693.2652959,0
+GIS.US,D,19861010,000000,2.05072,2.07092,2.04736,2.06057,1380695.703062,0
+GIS.US,D,19861013,000000,2.05732,2.06747,2.05386,2.05732,231689.45791883,0
+GIS.US,D,19861014,000000,2.06057,2.08433,2.05386,2.07753,1782604.8902318,0
+GIS.US,D,19861015,000000,2.08779,2.1996,2.07753,2.15858,6416440.7011001,0
+GIS.US,D,19861016,000000,2.14222,2.20265,2.13846,2.20265,3740166.7659858,0
+GIS.US,D,19861017,000000,2.1996,2.2772,2.17603,2.23322,4912808.5832559,0
+GIS.US,D,19861020,000000,2.22327,2.22327,2.18925,2.1996,2664456.6561431,0
+GIS.US,D,19861021,000000,2.19605,2.23322,2.1926,2.20975,2617170.2991204,0
+GIS.US,D,19861022,000000,2.20265,2.25344,2.20265,2.24338,14911017.656801,0
+GIS.US,D,19861023,000000,2.23638,2.2706,2.23322,2.2706,12256019.286247,0
+GIS.US,D,19861024,000000,2.2772,2.29416,2.25344,2.26369,3782722.9660294,0
+GIS.US,D,19861027,000000,2.26369,2.26369,2.23322,2.24338,2021392.6261732,0
+GIS.US,D,19861028,000000,2.24338,2.33813,2.24338,2.29731,7343204.617883,0
+GIS.US,D,19861029,000000,2.29091,2.34504,2.29091,2.33153,5049934.4547909,0
+GIS.US,D,19861030,000000,2.33813,2.3552,2.33153,2.33813,2245991.9195463,0
+GIS.US,D,19861031,000000,2.32137,2.33468,2.31131,2.33153,4456521.8603333,0
+GIS.US,D,19861103,000000,2.33153,2.3552,2.33153,2.3552,3099471.871244,0
+GIS.US,D,19861104,000000,2.35184,2.46346,2.34839,2.45981,7253367.1317399,0
+GIS.US,D,19861105,000000,2.46346,2.50063,2.38911,2.40242,5624436.5631779,0
+GIS.US,D,19861106,000000,2.39927,2.39927,2.34839,2.3756,3671603.8302184,0
+GIS.US,D,19861107,000000,2.3685,2.37176,2.34839,2.3552,1309770.7313588,0
+GIS.US,D,19861110,000000,2.31131,2.34839,2.2842,2.31131,3010814.8959765,0
+GIS.US,D,19861111,000000,2.31783,2.31783,2.23017,2.23638,2698739.1382115,0
+GIS.US,D,19861112,000000,2.24338,2.26369,2.18599,2.24338,3851284.8876123,0
+GIS.US,D,19861113,000000,2.23017,2.26369,2.20975,2.23638,1872445.4189287,0
+GIS.US,D,19861114,000000,2.22327,2.23638,2.1996,2.22327,1365324.721249,0
+GIS.US,D,19861117,000000,2.21617,2.23017,2.17258,2.20975,2188067.7802435,0
+GIS.US,D,19861118,000000,2.21617,2.21617,2.11145,2.11145,3404447.3226172,0
+GIS.US,D,19861119,000000,2.11145,2.11855,2.06057,2.09795,2662092.5918381,0
+GIS.US,D,19861120,000000,2.09795,2.10455,2.08433,2.09153,2140783.4515901,0
+GIS.US,D,19861121,000000,2.09795,2.17899,2.09153,2.17258,7424776.4995278,0
+GIS.US,D,19861124,000000,2.1926,2.23638,2.1926,2.21617,7812501.3008676,0
+GIS.US,D,19861125,000000,2.23638,2.31131,2.22327,2.31131,5662257.5353192,0
+GIS.US,D,19861126,000000,2.30431,2.34839,2.2842,2.34839,3084098.8610617,0
+GIS.US,D,19861128,000000,2.34839,2.3685,2.33153,2.3552,2028483.8049035,0
+GIS.US,D,19861201,000000,2.34839,2.34839,2.2772,2.31131,2398484.7161559,0
+GIS.US,D,19861202,000000,2.31783,2.3552,2.31783,2.34839,4108981.0812551,0
+GIS.US,D,19861203,000000,2.34839,2.362,2.32463,2.3552,2624263.50622,0
+GIS.US,D,19861204,000000,2.3552,2.3552,2.31783,2.33153,2748384.488616,0
+GIS.US,D,19861205,000000,2.31783,2.34159,2.2706,2.2706,1373602.4959625,0
+GIS.US,D,19861208,000000,2.24338,2.24338,2.18599,2.24338,2721191.1569089,0
+GIS.US,D,19861209,000000,2.23638,2.23638,2.17899,2.1926,2100593.3442208,0
+GIS.US,D,19861210,000000,2.20265,2.23638,2.20265,2.23638,4825335.1614178,0
+GIS.US,D,19861211,000000,2.24338,2.2772,2.1926,2.20975,4651561.7293249,0
+GIS.US,D,19861212,000000,2.23017,2.23017,2.1926,2.20975,1712863.471958,0
+GIS.US,D,19861215,000000,2.20975,2.20975,2.15228,2.20975,1993022.8403288,0
+GIS.US,D,19861216,000000,2.24338,2.31783,2.23638,2.31783,5220159.2549648,0
+GIS.US,D,19861217,000000,2.33813,2.3552,2.2706,2.29091,3715341.5553221,0
+GIS.US,D,19861218,000000,2.29091,2.33153,2.29091,2.31783,2987165.1252652,0
+GIS.US,D,19861219,000000,2.31783,2.32463,2.29731,2.32463,4526265.3069763,0
+GIS.US,D,19861222,000000,2.29731,2.31131,2.2842,2.31131,1448073.0570309,0
+GIS.US,D,19861223,000000,2.31131,2.32463,2.23017,2.2706,2630173.1598902,0
+GIS.US,D,19861224,000000,2.24338,2.26369,2.24338,2.26369,1822800.0685241,0
+GIS.US,D,19861226,000000,2.2772,2.2772,2.25698,2.2706,729356.94093244,0
+GIS.US,D,19861229,000000,2.25698,2.2772,2.25698,2.26369,1196284.488689,0
+GIS.US,D,19861230,000000,2.26369,2.2706,2.25058,2.25698,2568703.4312222,0
+GIS.US,D,19861231,000000,2.26369,2.2842,2.25058,2.2772,1887814.3723726,0
+GIS.US,D,19870102,000000,2.2706,2.33153,2.2706,2.32463,2210528.9266023,0
+GIS.US,D,19870105,000000,2.40567,2.40567,2.3552,2.40567,6918836.3127236,0
+GIS.US,D,19870106,000000,2.41248,2.4532,2.41248,2.43979,5062936.301376,0
+GIS.US,D,19870107,000000,2.43279,2.45981,2.43279,2.43279,2047391.2484204,0
+GIS.US,D,19870108,000000,2.43279,2.4466,2.39927,2.43279,2452861.2377243,0
+GIS.US,D,19870109,000000,2.43979,2.4669,2.42639,2.4669,2402029.2913365,0
+GIS.US,D,19870112,000000,2.45981,2.45981,2.41248,2.41949,3118382.3573147,0
+GIS.US,D,19870113,000000,2.43279,2.43279,2.39236,2.40567,2058038.1583619,0
+GIS.US,D,19870114,000000,2.41248,2.43979,2.38566,2.42639,2964706.0072756,0
+GIS.US,D,19870115,000000,2.43979,2.43979,2.39236,2.39236,2684550.6956431,0
+GIS.US,D,19870116,000000,2.41949,2.4466,2.40567,2.41248,4902167.758422,0
+GIS.US,D,19870119,000000,2.41248,2.43979,2.38566,2.40567,2563976.3167969,0
+GIS.US,D,19870120,000000,2.41248,2.43279,2.39927,2.41248,4073514.0315728,0
+GIS.US,D,19870121,000000,2.39927,2.41949,2.39236,2.40567,2189247.2769345,0
+GIS.US,D,19870122,000000,2.41949,2.57152,2.41949,2.55476,3203490.7006631,0
+GIS.US,D,19870123,000000,2.59204,2.65297,2.47342,2.47342,6736784.0917326,0
+GIS.US,D,19870126,000000,2.48052,2.51414,2.4669,2.48052,1766056.4400969,0
+GIS.US,D,19870127,000000,2.50753,2.59884,2.50753,2.58542,3915115.6380314,0
+GIS.US,D,19870128,000000,2.59884,2.63946,2.57832,2.61925,2891416.9712673,0
+GIS.US,D,19870129,000000,2.61925,2.63946,2.54115,2.54115,3627868.1334839,0
+GIS.US,D,19870130,000000,2.55831,2.61215,2.55476,2.55831,2730651.4708671,0
+GIS.US,D,19870202,000000,2.55831,2.59884,2.54815,2.59204,1757783.7363064,0
+GIS.US,D,19870203,000000,2.57832,2.60564,2.54115,2.54115,1844078.6756381,0
+GIS.US,D,19870204,000000,2.55476,2.59204,2.51414,2.58542,2470588.1703655,0
+GIS.US,D,19870205,000000,2.64617,2.64617,2.55476,2.60564,2756655.1640374,0
+GIS.US,D,19870206,000000,2.59204,2.63227,2.59204,2.60564,1470533.1892052,0
+GIS.US,D,19870209,000000,2.59204,2.60564,2.57832,2.58542,1945736.4833062,0
+GIS.US,D,19870210,000000,2.55831,2.57152,2.50063,2.52765,1912635.526298,0
+GIS.US,D,19870211,000000,2.55476,2.57832,2.53465,2.57152,2150242.7513638,0
+GIS.US,D,19870212,000000,2.58542,2.61215,2.56492,2.58542,1591104.5254976,0
+GIS.US,D,19870213,000000,2.58542,2.7071,2.57832,2.7071,3668059.2550378,0
+GIS.US,D,19870217,000000,2.69388,2.71371,2.66658,2.7002,1463442.0104748,0
+GIS.US,D,19870218,000000,2.7071,2.71371,2.61215,2.65938,2062763.244418,0
+GIS.US,D,19870219,000000,2.66658,2.66658,2.61215,2.65938,3844187.6237743,0
+GIS.US,D,19870220,000000,2.65297,2.65938,2.62595,2.64617,2433945.6807307,0
+GIS.US,D,19870223,000000,2.63227,2.65297,2.55831,2.64617,1826343.6295201,0
+GIS.US,D,19870224,000000,2.67328,2.7002,2.67328,2.6866,1909091.9653021,0
+GIS.US,D,19870225,000000,2.6866,2.75788,2.67998,2.72761,1549734.9214374,0
+GIS.US,D,19870226,000000,2.71371,2.74083,2.69388,2.69388,1955196.7972645,0
+GIS.US,D,19870227,000000,2.7071,2.7071,2.66658,2.6866,1867718.3045033,0
+GIS.US,D,19870302,000000,2.7071,2.84573,2.69388,2.71371,2264904.4339861,0
+GIS.US,D,19870303,000000,2.72761,2.73392,2.71371,2.72761,1366509.288863,0
+GIS.US,D,19870304,000000,2.74083,2.75097,2.7002,2.72041,2365380.716594,0
+GIS.US,D,19870305,000000,2.72761,2.7779,2.72041,2.7779,3861919.6273386,0
+GIS.US,D,19870306,000000,2.81182,2.81182,2.74083,2.77149,4743773.421619,0
+GIS.US,D,19870309,000000,2.75097,2.75097,2.7002,2.74417,1712863.471958,0
+GIS.US,D,19870310,000000,2.74417,2.77149,2.73392,2.76459,1268394.0280063,0
+GIS.US,D,19870311,000000,2.77149,2.87295,2.71371,2.85934,3627868.1334839,0
+GIS.US,D,19870312,000000,2.85934,2.85934,2.7914,2.85225,3702339.708737,0
+GIS.US,D,19870313,000000,2.85225,2.89306,2.82552,2.85225,5197692.0234984,0
+GIS.US,D,19870316,000000,2.86605,2.86605,2.785,2.8055,2295643.3550585,0
+GIS.US,D,19870317,000000,2.7779,2.84573,2.7779,2.84573,3309883.7362334,0
+GIS.US,D,19870318,000000,2.85225,2.89306,2.7914,2.83223,1449256.6104603,0
+GIS.US,D,19870319,000000,2.81842,2.81842,2.7914,2.8055,1878355.0725989,0
+GIS.US,D,19870320,000000,2.81842,2.82552,2.7914,2.8055,3153843.3218893,0
+GIS.US,D,19870323,000000,2.81182,2.82552,2.7914,2.8055,2710554.3888134,0
+GIS.US,D,19870324,000000,2.81842,2.85934,2.81182,2.85934,2367748.8376374,0
+GIS.US,D,19870325,000000,2.84573,2.86605,2.83223,2.83913,1579288.2607111,0
+GIS.US,D,19870326,000000,2.85225,2.89306,2.85225,2.85934,1598198.7467818,0
+GIS.US,D,19870327,000000,2.87295,2.87295,2.76459,2.785,2188067.7802435,0
+GIS.US,D,19870330,000000,2.7002,2.75097,2.7002,2.71371,2066308.8337832,0
+GIS.US,D,19870331,000000,2.6866,2.71371,2.64617,2.71371,2509595.7384901,0
+GIS.US,D,19870401,000000,2.67328,2.6866,2.63227,2.65938,2907963.393033,0
+GIS.US,D,19870402,000000,2.65938,2.65938,2.64617,2.65938,1115900.2172121,0
+GIS.US,D,19870403,000000,2.65938,2.76459,2.63946,2.76459,3821727.4916,0
+GIS.US,D,19870406,000000,2.76794,2.82217,2.75788,2.76794,3614865.2727142,0
+GIS.US,D,19870407,000000,2.76459,2.82217,2.74417,2.74417,2250719.0339717,0
+GIS.US,D,19870408,000000,2.75097,2.78825,2.73087,2.75788,3095921.2109558,0
+GIS.US,D,19870409,000000,2.74417,2.74417,2.64932,2.64932,4059331.6741121,0
+GIS.US,D,19870410,000000,2.62231,2.64932,2.58868,2.60219,2626626.5563404,0
+GIS.US,D,19870413,000000,2.59548,2.63601,2.54815,2.54815,2231808.547901,0
+GIS.US,D,19870414,000000,2.53465,2.54115,2.46346,2.49382,2925697.4249665,0
+GIS.US,D,19870415,000000,2.48712,2.54115,2.48052,2.52765,1646664.6004955,0
+GIS.US,D,19870416,000000,2.54815,2.58178,2.52095,2.52095,1740052.7469267,0
+GIS.US,D,19870420,000000,2.54115,2.55476,2.44985,2.47342,2519055.0382638,0
+GIS.US,D,19870421,000000,2.46346,2.52765,2.42944,2.52765,4281567.9173647,0
+GIS.US,D,19870422,000000,2.54815,2.54815,2.46346,2.46346,1888995.8974328,0
+GIS.US,D,19870423,000000,2.48052,2.49382,2.44315,2.45675,1866533.7368893,0
+GIS.US,D,19870424,000000,2.44315,2.44315,2.33468,2.3552,2413850.627046,0
+GIS.US,D,19870427,000000,2.32807,2.38911,2.30125,2.362,3730701.3811046,0
+GIS.US,D,19870428,000000,2.38192,2.46346,2.3756,2.42944,2418580.7840252,0
+GIS.US,D,19870429,000000,2.45675,2.46346,2.38192,2.41593,4048692.8776473,0
+GIS.US,D,19870430,000000,2.40943,2.44315,2.39562,2.42944,7221450.7423458,0
+GIS.US,D,19870501,000000,2.41593,2.42944,2.40242,2.41593,5389194.4166017,0
+GIS.US,D,19870504,000000,2.40943,2.42273,2.38911,2.40943,4118439.3668442,0
+GIS.US,D,19870505,000000,2.40943,2.47342,2.40943,2.47342,7745124.9610834,0
+GIS.US,D,19870506,000000,2.53465,2.54815,2.42944,2.53465,8111574.1978629,0
+GIS.US,D,19870507,000000,2.55476,2.58178,2.51414,2.54115,3695247.515822,0
+GIS.US,D,19870508,000000,2.55476,2.56837,2.50753,2.51414,3017901.0037838,0
+GIS.US,D,19870511,000000,2.52095,2.56137,2.44985,2.45675,3112472.7036445,0
+GIS.US,D,19870512,000000,2.46346,2.49382,2.40943,2.40943,4279203.8530597,0
+GIS.US,D,19870513,000000,2.44985,2.80176,2.43624,2.73087,9748780.5127693,0
+GIS.US,D,19870514,000000,2.80846,2.99788,2.78144,2.89642,17140456.055289,0
+GIS.US,D,19870515,000000,2.91012,2.93033,2.78825,2.86289,10075037.61381,0
+GIS.US,D,19870518,000000,2.82217,2.82217,2.71745,2.76794,5715452.5318274,0
+GIS.US,D,19870519,000000,2.75788,2.76459,2.65642,2.68354,5009739.2764986,0
+GIS.US,D,19870520,000000,2.66303,2.73087,2.63601,2.67634,5455392.2738796,0
+GIS.US,D,19870521,000000,2.71745,2.74417,2.68994,2.71745,3238952.6794225,0
+GIS.US,D,19870522,000000,2.75788,2.78144,2.71745,2.73087,3074645.6463955,0
+GIS.US,D,19870526,000000,2.75788,2.79526,2.75788,2.79526,3665694.1765482,0
+GIS.US,D,19870527,000000,2.78144,2.78144,2.73087,2.75788,2956433.3034851,0
+GIS.US,D,19870528,000000,2.79526,2.82217,2.76794,2.82217,4883255.2439821,0
+GIS.US,D,19870529,000000,2.83548,2.92373,2.82217,2.89,6445992.0120046,0
+GIS.US,D,19870601,000000,2.93033,2.93704,2.90332,2.91012,3924571.8952513,0
+GIS.US,D,19870602,000000,2.89,2.89642,2.82877,2.88291,3354806.028951,0
+GIS.US,D,19870603,000000,2.88291,2.89,2.8761,2.89,2115955.1983725,0
+GIS.US,D,19870604,000000,2.89642,2.91012,2.85609,2.89642,2598253.7279422,0
+GIS.US,D,19870605,000000,2.89,3.01168,2.84929,2.97115,3564030.2837726,0
+GIS.US,D,19870608,000000,2.97115,3.02509,2.93704,2.98437,2896143.0715081,0
+GIS.US,D,19870609,000000,2.97115,3.01838,2.95065,2.96425,2790939.6744749,0
+GIS.US,D,19870610,000000,2.97766,3.02509,2.93704,2.98437,4543995.2821713,0
+GIS.US,D,19870611,000000,2.99137,3.01168,2.97115,2.98437,2610075.0636517,0
+GIS.US,D,19870612,000000,2.99137,3.07587,2.99137,3.06265,4311118.2140847,0
+GIS.US,D,19870615,000000,3.06897,3.07587,2.99788,3.02509,3126655.0611052,0
+GIS.US,D,19870616,000000,3.01168,3.10988,3.01168,3.08287,4489613.6896799,0
+GIS.US,D,19870617,000000,3.1165,3.1233,3.0318,3.0455,2403207.7738428,0
+GIS.US,D,19870618,000000,3.0318,3.08287,3.02509,3.05241,1624204.4683212,0
+GIS.US,D,19870619,000000,3.0386,3.05565,3.01168,3.01838,4981369.4906542,0
+GIS.US,D,19870622,000000,3.0386,3.15071,3.0386,3.10988,6365610.7830814,0
+GIS.US,D,19870623,000000,3.10988,3.137,3.05241,3.06897,3830004.252129,0
+GIS.US,D,19870624,000000,3.0386,3.05241,2.97766,3.00468,2900875.2568565,0
+GIS.US,D,19870625,000000,3.01838,3.05565,3.01838,3.05241,2019027.5476836,0
+GIS.US,D,19870626,000000,3.0386,3.06897,3.01168,3.0318,1036702.5417183,0
+GIS.US,D,19870629,000000,3.01838,3.0455,2.95745,2.97766,1561551.1862239,0
+GIS.US,D,19870630,000000,3.02509,3.05241,2.97115,2.97766,5448301.0951493,0
+GIS.US,D,19870701,000000,2.97115,2.99137,2.94404,2.94404,2276724.755511,0
+GIS.US,D,19870702,000000,2.97115,2.99137,2.96425,2.98437,1799157.3971051,0
+GIS.US,D,19870706,000000,2.95065,3.00468,2.94404,2.95065,3523838.1480341,0
+GIS.US,D,19870707,000000,2.95065,3.01168,2.95065,2.98437,2721191.1569089,0
+GIS.US,D,19870708,000000,2.97115,3.01168,2.95065,3.01168,2180977.6156977,0
+GIS.US,D,19870709,000000,3.02509,3.02509,2.97115,2.99137,1981200.4904347,0
+GIS.US,D,19870710,000000,3.00468,3.01168,2.98437,2.99137,1249478.4710127,0
+GIS.US,D,19870713,000000,3.00468,3.00468,2.95745,2.99137,1023700.6951332,0
+GIS.US,D,19870714,000000,2.97766,3.02509,2.97766,3.01838,3124294.0393539,0
+GIS.US,D,19870715,000000,3.00468,3.01838,2.97115,2.98437,2537970.5952574,0
+GIS.US,D,19870716,000000,2.97115,3.01168,2.95065,2.97115,2210528.9266023,0
+GIS.US,D,19870717,000000,2.99137,2.99788,2.95065,2.96425,4292199.6145373,0
+GIS.US,D,19870720,000000,2.96425,2.96425,2.89,2.91672,2027298.2231049,0
+GIS.US,D,19870721,000000,2.89642,2.91012,2.81546,2.83548,2870140.3925225,0
+GIS.US,D,19870722,000000,2.85609,2.88291,2.82877,2.8761,2733019.5919105,0
+GIS.US,D,19870723,000000,2.86959,2.88291,2.84258,2.84929,1749509.0041467,0
+GIS.US,D,19870724,000000,2.86289,2.89642,2.84258,2.8761,2607710.9993467,0
+GIS.US,D,19870727,000000,2.86959,2.93704,2.86959,2.93704,1384237.2356889,0
+GIS.US,D,19870728,000000,2.96425,2.99788,2.96425,2.99788,3447003.5226607,0
+GIS.US,D,19870729,000000,2.99137,3.10644,2.99137,3.08583,4429326.5002568,0
+GIS.US,D,19870730,000000,3.09934,3.12646,3.08583,3.09283,3582946.8549509,0
+GIS.US,D,19870731,000000,3.07932,3.11294,3.07932,3.08583,2372474.9378781,0
+GIS.US,D,19870803,000000,3.07251,3.09934,3.02509,3.02509,3157386.8828853,0
+GIS.US,D,19870804,000000,3.0318,3.0386,2.95065,2.96425,2707008.7994482,0
+GIS.US,D,19870805,000000,2.97766,3.02509,2.97766,2.99788,3160938.5573581,0
+GIS.US,D,19870806,000000,3.01168,3.01168,2.97115,3.00468,1991835.230161,0
+GIS.US,D,19870807,000000,3.01838,3.14006,3.01838,3.09283,3666871.6448701,0
+GIS.US,D,19870810,000000,3.08583,3.2145,3.08583,3.18059,2256628.6876417,0
+GIS.US,D,19870811,000000,3.18059,3.2285,3.16717,3.2076,4992009.3013036,0
+GIS.US,D,19870812,000000,3.19439,3.2076,3.14006,3.18059,3233046.0683062,0
+GIS.US,D,19870813,000000,3.18059,3.19439,3.15337,3.16717,1849989.3434929,0
+GIS.US,D,19870814,000000,3.17407,3.17407,3.07932,3.09934,2838220.9605746,0
+GIS.US,D,19870817,000000,3.11294,3.11974,3.01838,3.0455,3425725.9297313,0
+GIS.US,D,19870818,000000,3.05871,3.14006,3.0386,3.14006,5932962.6748394,0
+GIS.US,D,19870819,000000,3.12646,3.23472,3.11294,3.201,7353843.4143477,0
+GIS.US,D,19870820,000000,3.23472,3.31616,3.23472,3.28895,5480218.498728,0
+GIS.US,D,19870821,000000,3.34298,3.34998,3.26863,3.30936,3673965.8661541,0
+GIS.US,D,19870824,000000,3.30936,3.32967,3.2215,3.24152,2080493.2196131,0
+GIS.US,D,19870825,000000,3.25532,3.30255,3.25532,3.27553,2292093.7089549,0
+GIS.US,D,19870826,000000,3.27553,3.28235,3.2145,3.23472,3564030.2837726,0
+GIS.US,D,19870827,000000,3.26193,3.27553,3.2285,3.24152,3386721.4041605,0
+GIS.US,D,19870828,000000,3.24152,3.24862,3.17407,3.17407,1248296.9459524,0
+GIS.US,D,19870831,000000,3.18059,3.18759,3.15337,3.15337,1800337.9079806,0
+GIS.US,D,19870901,000000,3.15337,3.19439,3.01168,3.0455,3042727.2286322,0
+GIS.US,D,19870902,000000,3.0455,3.0455,2.96425,3.0386,4171632.3349832,0
+GIS.US,D,19870903,000000,3.05241,3.06591,2.94404,3.01168,2201071.6551978,0
+GIS.US,D,19870904,000000,3.02509,3.0386,2.95745,2.95745,1209283.2927203,0
+GIS.US,D,19870908,000000,2.93704,2.93704,2.8761,2.92373,3873744.0056018,0
+GIS.US,D,19870909,000000,2.95065,2.95745,2.91012,2.94404,4300481.4459892,0
+GIS.US,D,19870910,000000,2.95745,3.00468,2.95065,2.99137,6563023.8440395,0
+GIS.US,D,19870911,000000,2.99137,3.07251,2.99137,3.05871,2236531.605588,0
+GIS.US,D,19870914,000000,3.05871,3.06591,3.01168,3.0455,1145455.5848551,0
+GIS.US,D,19870915,000000,3.05871,3.05871,3.01168,3.02509,1306218.0427015,0
+GIS.US,D,19870916,000000,3.01168,3.05241,2.90332,3.00468,1866533.7368893,0
+GIS.US,D,19870917,000000,3.01838,3.0318,2.96425,3.01168,1825162.1044599,0
+GIS.US,D,19870918,000000,3.05241,3.08583,3.02509,3.08583,2493055.401832,0
+GIS.US,D,19870921,000000,3.08583,3.09934,2.99137,2.99137,1450438.1355205,0
+GIS.US,D,19870922,000000,2.97766,3.07932,2.95065,3.05871,1938643.2762066,0
+GIS.US,D,19870923,000000,3.05871,3.11974,3.05871,3.07251,2736558.0819836,0
+GIS.US,D,19870924,000000,3.08583,3.11974,3.0386,3.06591,1725861.2618047,0
+GIS.US,D,19870925,000000,3.07251,3.11294,3.05241,3.06591,1988292.6833496,0
+GIS.US,D,19870928,000000,3.12646,3.14006,3.08583,3.09934,2893780.0213877,0
+GIS.US,D,19870929,000000,3.11294,3.16077,3.09934,3.15337,3231863.5290614,0
+GIS.US,D,19870930,000000,3.14006,3.14716,3.11974,3.12646,2293273.2056459,0
+GIS.US,D,19871001,000000,3.12646,3.19439,3.11974,3.18059,2632536.2100105,0
+GIS.US,D,19871002,000000,3.18759,3.18759,3.16077,3.18759,3843008.1270833,0
+GIS.US,D,19871005,000000,3.14716,3.16717,3.09934,3.12646,1293216.1961164,0
+GIS.US,D,19871006,000000,3.14006,3.14006,3.00468,3.00468,3586495.4868698,0
+GIS.US,D,19871007,000000,3.01838,3.01838,2.96425,2.99137,2357110.0411726,0
+GIS.US,D,19871008,000000,3.02509,3.02509,2.90332,2.94404,1872445.4189287,0
+GIS.US,D,19871009,000000,2.95065,2.95065,2.88291,2.89,1775512.6973169,0
+GIS.US,D,19871012,000000,2.8761,2.8761,2.81546,2.82877,3225950.8328374,0
+GIS.US,D,19871013,000000,2.86959,2.90332,2.86289,2.89642,4255564.2241946,0
+GIS.US,D,19871014,000000,2.91012,2.91012,2.83548,2.8761,2807487.1104252,0
+GIS.US,D,19871015,000000,2.83548,2.83548,2.71016,2.71016,3652691.3157786,0
+GIS.US,D,19871016,000000,2.65642,2.66303,2.53465,2.58178,12783235.037611,0
+GIS.US,D,19871019,000000,2.20975,2.54815,2.19605,2.41949,13520867.724887,0
+GIS.US,D,19871020,000000,2.42639,2.52095,2.22327,2.4669,10532514.989455,0
+GIS.US,D,19871021,000000,2.60219,2.65642,2.53465,2.64271,7000398.0525224,0
+GIS.US,D,19871022,000000,2.2772,2.54815,2.2772,2.53465,8255789.219759,0
+GIS.US,D,19871023,000000,2.49382,2.54815,2.41248,2.48052,2786206.474942,0
+GIS.US,D,19871026,000000,2.31783,2.38566,2.25698,2.26369,3937574.756021,0
+GIS.US,D,19871027,000000,2.42639,2.43279,2.31783,2.34504,4214185.4924728,0
+GIS.US,D,19871028,000000,2.34504,2.48052,2.29091,2.42639,3075829.1998249,0
+GIS.US,D,19871029,000000,2.48052,2.66303,2.48052,2.58868,5171690.3586974,0
+GIS.US,D,19871030,000000,2.60219,2.66303,2.60219,2.64271,5506223.2060828,0
+GIS.US,D,19871102,000000,2.64271,2.65642,2.59548,2.62941,1558007.6252279,0
+GIS.US,D,19871103,000000,2.63601,2.63601,2.43279,2.54815,3604221.4053266,0
+GIS.US,D,19871104,000000,2.53465,2.54815,2.49382,2.52095,2828767.7459084,0
+GIS.US,D,19871105,000000,2.50753,2.58868,2.50063,2.57527,3447003.5226607,0
+GIS.US,D,19871106,000000,2.58868,2.64932,2.54115,2.54815,2078133.2120465,0
+GIS.US,D,19871109,000000,2.52095,2.52095,2.45981,2.51414,2130144.6551253,0
+GIS.US,D,19871110,000000,2.4532,2.47342,2.39927,2.4532,3989590.2558382,0
+GIS.US,D,19871111,000000,2.4532,2.51414,2.43979,2.50753,2738924.1746577,0
+GIS.US,D,19871112,000000,2.54815,2.58868,2.51414,2.53465,2455224.2878446,0
+GIS.US,D,19871113,000000,2.53465,2.55476,2.51414,2.52095,1744779.8613521,0
+GIS.US,D,19871116,000000,2.53465,2.56137,2.42639,2.47342,2997810.0068375,0
+GIS.US,D,19871117,000000,2.45981,2.4669,2.41248,2.41949,1858263.061468,0
+GIS.US,D,19871118,000000,2.43279,2.47342,2.40567,2.4532,3417454.2401253,0
+GIS.US,D,19871119,000000,2.4669,2.47342,2.41949,2.4466,2430401.1055501,0
+GIS.US,D,19871120,000000,2.42639,2.45981,2.39927,2.43979,1826343.6295201,0
+GIS.US,D,19871123,000000,2.43979,2.4532,2.40567,2.41949,1164371.1418488,0
+GIS.US,D,19871124,000000,2.43279,2.48712,2.43279,2.4669,3886743.8238177,0
+GIS.US,D,19871125,000000,2.47342,2.48052,2.4466,2.4466,1229384.4315127,0
+GIS.US,D,19871127,000000,2.43279,2.43279,2.39927,2.40567,1558007.6252279,0
+GIS.US,D,19871130,000000,2.34504,2.37176,2.31783,2.37176,3468284.1581439,0
+GIS.US,D,19871201,000000,2.38566,2.41248,2.36525,2.36525,1449256.6104603,0
+GIS.US,D,19871202,000000,2.35844,2.37176,2.34504,2.35184,1451621.6889499,0
+GIS.US,D,19871203,000000,2.34504,2.35844,2.26369,2.26369,2016662.469194,0
+GIS.US,D,19871204,000000,2.26369,2.29091,2.23638,2.2706,2376018.4988741,0
+GIS.US,D,19871207,000000,2.26369,2.32463,2.26369,2.32463,4250833.0530308,0
+GIS.US,D,19871208,000000,2.33153,2.41248,2.31783,2.41248,2760210.8952486,0
+GIS.US,D,19871209,000000,2.41248,2.47342,2.38566,2.47342,4651561.7293249,0
+GIS.US,D,19871210,000000,2.42639,2.4532,2.40567,2.40567,2696368.9887988,0
+GIS.US,D,19871211,000000,2.39927,2.47342,2.39236,2.4669,2825218.0998048,0
+GIS.US,D,19871214,000000,2.4466,2.48052,2.42639,2.47342,3027358.2751883,0
+GIS.US,D,19871215,000000,2.47342,2.54815,2.4669,2.53465,6308871.2113927,0
+GIS.US,D,19871216,000000,2.54815,2.60219,2.54815,2.60219,3499020.0366625,0
+GIS.US,D,19871217,000000,2.60909,2.63601,2.58178,2.58178,15626183.112611,0
+GIS.US,D,19871218,000000,2.62941,2.63601,2.59548,2.62941,4162173.0352094,0
+GIS.US,D,19871221,000000,2.62941,2.66973,2.62941,2.64271,2240076.1807685,0
+GIS.US,D,19871222,000000,2.65642,2.68354,2.64271,2.66973,4802873.0008744,0
+GIS.US,D,19871223,000000,2.67634,2.71016,2.67634,2.69694,2612442.1705105,0
+GIS.US,D,19871224,000000,2.68994,2.70384,2.68354,2.69694,821557.47719593,0
+GIS.US,D,19871228,000000,2.68354,2.68354,2.62941,2.63601,6729696.9697407,0
+GIS.US,D,19871229,000000,2.63601,2.64271,2.62941,2.62941,600503.77318801,0
+GIS.US,D,19871230,000000,2.63601,2.67634,2.62231,2.64271,2039121.5871837,0
+GIS.US,D,19871231,000000,2.64271,2.68354,2.63601,2.67634,1625385.9933814,0
+GIS.US,D,19880104,000000,2.68354,2.74417,2.68354,2.72377,2101777.9118348,0
+GIS.US,D,19880105,000000,2.76459,2.81182,2.75097,2.77149,1896089.1045324,0
+GIS.US,D,19880106,000000,2.76459,2.785,2.70384,2.73777,3434007.7611833,0
+GIS.US,D,19880107,000000,2.73087,2.84573,2.69694,2.83913,7675374.4151481,0
+GIS.US,D,19880108,000000,2.82552,2.86605,2.66303,2.68354,5721364.2138668,0
+GIS.US,D,19880111,000000,2.71016,2.73087,2.62231,2.66303,4196456.5314624,0
+GIS.US,D,19880112,000000,2.66303,2.66303,2.56837,2.56837,5749737.0422649,0
+GIS.US,D,19880113,000000,2.58178,2.62941,2.56837,2.60909,2634903.3168693,0
+GIS.US,D,19880114,000000,2.60909,2.63601,2.58178,2.60909,1827527.1829495,0
+GIS.US,D,19880115,000000,2.66303,2.68994,2.66303,2.66973,1910274.5045469,0
+GIS.US,D,19880118,000000,2.67634,2.71745,2.67634,2.70384,1089897.5382265,0
+GIS.US,D,19880119,000000,2.68994,2.69694,2.64932,2.64932,2368926.3059591,0
+GIS.US,D,19880120,000000,2.66303,2.66973,2.6157,2.66303,3705881.2413637,0
+GIS.US,D,19880121,000000,2.67634,2.67634,2.59548,2.62941,2586434.4206019,0
+GIS.US,D,19880122,000000,2.64271,2.64271,2.60219,2.62941,1250658.9818883,0
+GIS.US,D,19880125,000000,2.64271,2.67634,2.63601,2.66973,2959977.8786656,0
+GIS.US,D,19880126,000000,2.63601,2.67634,2.63601,2.66303,2890231.3894687,0
+GIS.US,D,19880127,000000,2.64932,2.68994,2.63601,2.64271,2541512.1278842,0
+GIS.US,D,19880128,000000,2.66303,2.71016,2.66303,2.71016,2153783.269806,0
+GIS.US,D,19880129,000000,2.71745,2.73087,2.69694,2.73087,1738869.1934973,0
+GIS.US,D,19880201,000000,2.73777,2.74417,2.69694,2.69694,1197468.0421185,0
+GIS.US,D,19880202,000000,2.68354,2.71016,2.66303,2.71016,3159750.9471903,0
+GIS.US,D,19880203,000000,2.71016,2.71016,2.63601,2.64271,2147875.644505,0
+GIS.US,D,19880204,000000,2.64271,2.66973,2.60909,2.63601,3029719.2969395,0
+GIS.US,D,19880205,000000,2.64932,2.65642,2.60219,2.62941,1745960.3722277,0
+GIS.US,D,19880208,000000,2.6157,2.63601,2.58868,2.62231,1180918.577799,0
+GIS.US,D,19880209,000000,2.62941,2.65642,2.6157,2.64932,1009513.2667495,0
+GIS.US,D,19880210,000000,2.64271,2.71016,2.62941,2.71016,2162059.0161503,0
+GIS.US,D,19880211,000000,2.71745,2.74417,2.69694,2.71016,3593584.637231,0
+GIS.US,D,19880212,000000,2.72377,2.73087,2.70384,2.71745,1711677.8901594,0
+GIS.US,D,19880216,000000,2.71016,2.74417,2.70384,2.73777,892482.44889919,0
+GIS.US,D,19880217,000000,2.76459,2.785,2.73777,2.73777,1626571.57518,0
+GIS.US,D,19880218,000000,2.74417,2.75097,2.71745,2.73087,1083989.9129256,0
+GIS.US,D,19880219,000000,2.71745,2.72377,2.69694,2.72377,1540278.6642175,0
+GIS.US,D,19880222,000000,2.73087,2.77149,2.70384,2.75788,2198703.5341544,0
+GIS.US,D,19880223,000000,2.75788,2.75788,2.71745,2.73777,2267274.5833987,0
+GIS.US,D,19880224,000000,2.73777,2.73777,2.68354,2.68354,5766288.5349536,0
+GIS.US,D,19880225,000000,2.67634,2.69694,2.6157,2.65642,3608950.548121,0
+GIS.US,D,19880226,000000,2.64932,2.67634,2.62941,2.66303,3061638.7288875,0
+GIS.US,D,19880229,000000,2.66303,2.73777,2.65642,2.73087,3668059.2550378,0
+GIS.US,D,19880301,000000,2.74417,2.74417,2.70384,2.70384,2351199.3733179,0
+GIS.US,D,19880302,000000,2.71745,2.75097,2.71016,2.71016,2710554.3888134,0
+GIS.US,D,19880303,000000,2.71016,2.72377,2.68994,2.72377,2456401.7561665,0
+GIS.US,D,19880304,000000,2.71016,2.75788,2.69694,2.75097,2692826.4419875,0
+GIS.US,D,19880307,000000,2.73777,2.74417,2.71745,2.74417,1375967.5744521,0
+GIS.US,D,19880308,000000,2.73087,2.76459,2.73087,2.76459,2292093.7089549,0
+GIS.US,D,19880309,000000,2.75788,2.77149,2.74417,2.76459,2831128.7676596,0
+GIS.US,D,19880310,000000,2.75097,2.76459,2.66973,2.67634,1300313.4599542,0
+GIS.US,D,19880311,000000,2.68994,2.69694,2.64932,2.67634,3248411.9791963,0
+GIS.US,D,19880314,000000,2.68354,2.70384,2.67634,2.69694,1210471.9170728,0
+GIS.US,D,19880315,000000,2.71016,2.76459,2.69694,2.72377,1633660.7255412,0
+GIS.US,D,19880316,000000,2.73087,2.73777,2.67634,2.71745,15732578.17655,0
+GIS.US,D,19880317,000000,2.72377,2.7914,2.70384,2.7914,9618748.8625184,0
+GIS.US,D,19880318,000000,2.7914,2.7914,2.71745,2.73777,9986379.6243583,0
+GIS.US,D,19880321,000000,2.75788,2.75788,2.69694,2.71745,1139542.8886311,0
+GIS.US,D,19880322,000000,2.71016,2.72377,2.68994,2.69694,1866533.7368893,0
+GIS.US,D,19880323,000000,2.69694,2.69694,2.66973,2.66973,3912752.587911,0
+GIS.US,D,19880324,000000,2.66973,2.66973,2.58868,2.6157,3019085.5713978,0
+GIS.US,D,19880325,000000,2.6157,2.6157,2.50063,2.54115,1918549.2367065,0
+GIS.US,D,19880328,000000,2.52765,2.57527,2.52765,2.56837,3149116.207464,0
+GIS.US,D,19880329,000000,2.55476,2.6157,2.55476,2.6157,859388.59118325,0
+GIS.US,D,19880330,000000,2.6157,2.64932,2.59548,2.59548,1935094.6442876,0
+GIS.US,D,19880331,000000,2.58868,2.58868,2.56137,2.58178,1484715.5466659,0
+GIS.US,D,19880404,000000,2.57527,2.57527,2.50753,2.52765,3924571.8952513,0
+GIS.US,D,19880405,000000,2.53465,2.56137,2.53465,2.56137,1767238.9793417,0
+GIS.US,D,19880406,000000,2.56837,2.64271,2.54115,2.64271,4086521.9632654,0
+GIS.US,D,19880407,000000,2.64932,2.7002,2.64271,2.67328,7779401.358044,0
+GIS.US,D,19880408,000000,2.65938,2.66658,2.62941,2.66658,1828709.7221943,0
+GIS.US,D,19880411,000000,2.67998,2.6866,2.65938,2.66658,1318040.3925955,0
+GIS.US,D,19880412,000000,2.65938,2.66658,2.62941,2.65938,7842051.5975875,0
+GIS.US,D,19880413,000000,2.64932,2.65938,2.60909,2.62941,1912635.526298,0
+GIS.US,D,19880414,000000,2.60219,2.60219,2.52095,2.55476,3189306.3148333,0
+GIS.US,D,19880415,000000,2.56837,2.56837,2.51414,2.53465,4301666.0136032,0
+GIS.US,D,19880418,000000,2.52095,2.53465,2.50753,2.52765,1812162.286244,0
+GIS.US,D,19880419,000000,2.54115,2.56837,2.52095,2.52095,2645540.0849649,0
+GIS.US,D,19880420,000000,2.52095,2.52765,2.49382,2.49382,5405745.9092904,0
+GIS.US,D,19880421,000000,2.50753,2.54815,2.49382,2.51414,1599380.271842,0
+GIS.US,D,19880422,000000,2.52095,2.55476,2.52095,2.55476,2618349.7958114,0
+GIS.US,D,19880425,000000,2.55476,2.58178,2.55476,2.58178,1224654.2745335,0
+GIS.US,D,19880426,000000,2.57527,2.62941,2.57527,2.60219,3353622.4755216,0
+GIS.US,D,19880427,000000,2.62231,2.62941,2.59548,2.6157,1618299.8855741,0
+GIS.US,D,19880428,000000,2.60909,2.62231,2.57527,2.57527,526032.19793498,0
+GIS.US,D,19880429,000000,2.58868,2.58868,2.52765,2.54815,750632.50549267,0
+GIS.US,D,19880502,000000,2.54815,2.55476,2.53465,2.54815,1065074.3559319,0
+GIS.US,D,19880503,000000,2.55476,2.58178,2.54815,2.56137,858204.02356926,0
+GIS.US,D,19880504,000000,2.56137,2.56137,2.52095,2.52095,870027.38764797,0
+GIS.US,D,19880505,000000,2.52765,2.54115,2.47342,2.50063,2186890.3119217,0
+GIS.US,D,19880506,000000,2.51414,2.53465,2.50063,2.50063,1891357.9333686,0
+GIS.US,D,19880509,000000,2.49382,2.49382,2.43279,2.4466,1764873.9008522,0
+GIS.US,D,19880510,000000,2.43279,2.4532,2.42639,2.43979,1958739.3440759,0
+GIS.US,D,19880511,000000,2.43279,2.43279,2.3685,2.3685,1805064.0082214,0
+GIS.US,D,19880512,000000,2.38566,2.39236,2.362,2.362,2392569.9915627,0
+GIS.US,D,19880513,000000,2.37906,2.39927,2.3685,2.37906,2907963.393033,0
+GIS.US,D,19880516,000000,2.38566,2.43979,2.3685,2.43979,1865353.2260137,0
+GIS.US,D,19880517,000000,2.4669,2.47342,2.38566,2.41248,3075829.1998249,0
+GIS.US,D,19880518,000000,2.42639,2.4532,2.3685,2.40567,4119622.9202736,0
+GIS.US,D,19880519,000000,2.40567,2.43979,2.38566,2.43979,7171805.3919411,0
+GIS.US,D,19880520,000000,2.4466,2.54815,2.4466,2.52095,7032317.4844703,0
+GIS.US,D,19880523,000000,2.52765,2.54115,2.49382,2.52095,3295693.2652959,0
+GIS.US,D,19880524,000000,2.52095,2.55476,2.52095,2.53465,2816944.3818297,0
+GIS.US,D,19880525,000000,2.52765,2.54815,2.50063,2.50063,4494345.8750283,0
+GIS.US,D,19880526,000000,2.51414,2.53465,2.48052,2.50063,939769.82010643,0
+GIS.US,D,19880527,000000,2.48712,2.52095,2.48052,2.50753,2828767.7459084,0
+GIS.US,D,19880531,000000,2.50063,2.58178,2.50063,2.58178,944498.962901,0
+GIS.US,D,19880601,000000,2.59548,2.67328,2.58178,2.65938,5536964.1555244,0
+GIS.US,D,19880602,000000,2.67328,2.67328,2.6157,2.62231,1352321.8604793,0
+GIS.US,D,19880603,000000,2.62231,2.64932,2.6157,2.63601,754180.12322705,0
+GIS.US,D,19880606,000000,2.63601,2.64271,2.59548,2.60219,812104.2625298,0
+GIS.US,D,19880607,000000,2.60219,2.63601,2.58178,2.63601,5070027.4801064,0
+GIS.US,D,19880608,000000,2.62941,2.67328,2.62941,2.65938,2517871.4848344,0
+GIS.US,D,19880609,000000,2.65938,2.66658,2.64271,2.64271,2612442.1705105,0
+GIS.US,D,19880610,000000,2.63601,2.64932,2.6157,2.62231,3363074.6760032,0
+GIS.US,D,19880613,000000,2.60909,2.63601,2.60219,2.62231,4739038.1937169,0
+GIS.US,D,19880614,000000,2.63601,2.6866,2.63601,2.66658,7448411.05747,0
+GIS.US,D,19880615,000000,2.65938,2.67998,2.65938,2.67328,2385477.7986479,0
+GIS.US,D,19880616,000000,2.66658,2.66658,2.60909,2.6157,2708191.338693,0
+GIS.US,D,19880617,000000,2.62231,2.62231,2.57527,2.57527,4386770.3002133,0
+GIS.US,D,19880620,000000,2.56137,2.56137,2.52765,2.53465,2487140.6772388,0
+GIS.US,D,19880621,000000,2.56837,2.57527,2.52095,2.54815,2885506.3034126,0
+GIS.US,D,19880622,000000,2.57527,2.60219,2.55476,2.60219,3345347.7433619,0
+GIS.US,D,19880623,000000,2.60219,2.60219,2.54815,2.57527,2146694.1194448,0
+GIS.US,D,19880624,000000,2.58178,2.59548,2.54815,2.54815,1724683.7934828,0
+GIS.US,D,19880627,000000,2.54115,2.54815,2.50753,2.50753,1328684.2599833,0
+GIS.US,D,19880628,000000,2.50753,2.56137,2.50063,2.54115,2887868.3393484,0
+GIS.US,D,19880629,000000,2.55476,2.55476,2.51414,2.53465,1210471.9170728,0
+GIS.US,D,19880630,000000,2.52765,2.56837,2.52765,2.56837,1829889.2188853,0
+GIS.US,D,19880701,000000,2.55476,2.56137,2.53099,2.53099,1453984.7390703,0
+GIS.US,D,19880705,000000,2.53099,2.57527,2.52439,2.57527,1073345.0313532,0
+GIS.US,D,19880706,000000,2.57527,2.59548,2.50388,2.51759,1875994.0508477,0
+GIS.US,D,19880707,000000,2.51759,2.53099,2.50388,2.53099,3644411.5126958,0
+GIS.US,D,19880708,000000,2.52439,2.53099,2.51089,2.52439,3660964.0195691,0
+GIS.US,D,19880711,000000,2.51089,2.54815,2.51089,2.53099,1585196.9001967,0
+GIS.US,D,19880712,000000,2.54815,2.54815,2.51089,2.51089,1633660.7255412,0
+GIS.US,D,19880713,000000,2.52439,2.52439,2.48348,2.51759,4925812.4582103,0
+GIS.US,D,19880714,000000,2.53099,2.55476,2.53099,2.54815,2712922.5098568,0
+GIS.US,D,19880715,000000,2.57527,2.60219,2.57527,2.59548,5516865.0451014,0
+GIS.US,D,19880718,000000,2.59548,2.60219,2.55476,2.56837,1654943.3893936,0
+GIS.US,D,19880719,000000,2.56837,2.57527,2.56137,2.56837,1656120.8577153,0
+GIS.US,D,19880720,000000,2.56837,2.57527,2.56137,2.56837,1558007.6252279,0
+GIS.US,D,19880721,000000,2.56837,2.57527,2.56137,2.56137,1351140.3354191,0
+GIS.US,D,19880722,000000,2.56137,2.56837,2.54815,2.54815,1996570.4580632,0
+GIS.US,D,19880725,000000,2.55476,2.55476,2.54115,2.54815,1581653.3392007,0
+GIS.US,D,19880726,000000,2.55476,2.55476,2.52439,2.55476,1229384.4315127,0
+GIS.US,D,19880727,000000,2.55476,2.58868,2.55476,2.57527,2638448.9062345,0
+GIS.US,D,19880728,000000,2.60219,2.6157,2.59548,2.60219,2662092.5918381,0
+GIS.US,D,19880729,000000,2.60909,2.64932,2.60219,2.62941,4053422.0204419,0
+GIS.US,D,19880801,000000,2.64932,2.66303,2.63601,2.65642,3020266.0822734,0
+GIS.US,D,19880802,000000,2.65642,2.72761,2.65642,2.72041,3228312.8687732,0
+GIS.US,D,19880803,000000,2.73392,2.82877,2.72761,2.80846,10280731.492036,0
+GIS.US,D,19880804,000000,2.82877,2.82877,2.76123,2.76123,4324119.0464852,0
+GIS.US,D,19880805,000000,2.76123,2.76123,2.72761,2.74083,3476556.8619345,0
+GIS.US,D,19880808,000000,2.74083,2.74773,2.73392,2.73392,1199831.0922388,0
+GIS.US,D,19880809,000000,2.72761,2.72761,2.7071,2.7071,1852349.3510595,0
+GIS.US,D,19880810,000000,2.71371,2.72041,2.68354,2.69388,2807487.1104252,0
+GIS.US,D,19880811,000000,2.69388,2.71371,2.68354,2.71371,1627753.1002402,0
+GIS.US,D,19880812,000000,2.72761,2.72761,2.7071,2.71371,1647846.1255557,0
+GIS.US,D,19880815,000000,2.71371,2.71371,2.67634,2.67634,2052125.462138,0
+GIS.US,D,19880816,000000,2.69388,2.71371,2.67634,2.69388,3010814.8959765,0
+GIS.US,D,19880817,000000,2.69388,2.78144,2.69388,2.76794,4378499.624792,0
+GIS.US,D,19880818,000000,2.77474,2.81546,2.76794,2.76794,4151536.2671139,0
+GIS.US,D,19880819,000000,2.78144,2.80176,2.78144,2.79526,2520235.5491394,0
+GIS.US,D,19880822,000000,2.80846,2.81546,2.76794,2.78144,2694006.9528631,0
+GIS.US,D,19880823,000000,2.79526,2.79526,2.74773,2.76123,2376018.4988741,0
+GIS.US,D,19880824,000000,2.76123,2.76123,2.74083,2.76123,2037943.1046773,0
+GIS.US,D,19880825,000000,2.74773,2.75433,2.73392,2.74083,1401973.2959915,0
+GIS.US,D,19880826,000000,2.73392,2.74773,2.73392,2.73392,803831.55873928,0
+GIS.US,D,19880829,000000,2.74773,2.77474,2.74773,2.76123,1565101.8465121,0
+GIS.US,D,19880830,000000,2.76794,2.76794,2.74773,2.75433,2972978.7110661,0
+GIS.US,D,19880831,000000,2.76123,2.76794,2.74773,2.75433,1325132.5855105,0
+GIS.US,D,19880901,000000,2.75433,2.75433,2.69388,2.7002,1911458.0579762,0
+GIS.US,D,19880902,000000,2.7071,2.77474,2.7071,2.77474,3413905.6082063,0
+GIS.US,D,19880906,000000,2.78825,2.81546,2.78825,2.79526,3319335.9367149,0
+GIS.US,D,19880907,000000,2.82217,2.83548,2.81546,2.82877,2477681.3774651,0
+GIS.US,D,19880908,000000,2.82877,2.85225,2.80176,2.81546,3220039.150798,0
+GIS.US,D,19880909,000000,2.78825,2.81546,2.77474,2.80846,1237658.1494878,0
+GIS.US,D,19880912,000000,2.80846,2.80846,2.79526,2.80176,1109992.5919111,0
+GIS.US,D,19880913,000000,2.79526,2.81546,2.78144,2.80846,2535606.5309524,0
+GIS.US,D,19880914,000000,2.80846,2.82877,2.79526,2.80846,2567522.9203466,0
+GIS.US,D,19880915,000000,2.80846,2.82877,2.79526,2.79526,1691583.8506593,0
+GIS.US,D,19880916,000000,2.78144,2.80846,2.77474,2.80846,2403207.7738428,0
+GIS.US,D,19880919,000000,2.80176,2.80846,2.78825,2.80176,1068617.9169278,0
+GIS.US,D,19880920,000000,2.79526,2.82217,2.79526,2.81546,1481170.9714853,0
+GIS.US,D,19880921,000000,2.82217,2.82877,2.80176,2.81546,1394879.0747073,0
+GIS.US,D,19880922,000000,2.82217,2.83548,2.80176,2.81546,1813343.8113042,0
+GIS.US,D,19880923,000000,2.80176,2.82217,2.80176,2.80846,1118261.2389633,0
+GIS.US,D,19880926,000000,2.80846,2.81546,2.77474,2.78144,1381878.2423068,0
+GIS.US,D,19880927,000000,2.76794,2.78825,2.76123,2.77474,706892.75201981,0
+GIS.US,D,19880928,000000,2.77474,2.79526,2.77474,2.79526,1109992.5919111,0
+GIS.US,D,19880929,000000,2.79526,2.82217,2.79526,2.81546,1092261.6025315,0
+GIS.US,D,19880930,000000,2.82217,2.85934,2.80846,2.85225,3532120.9936707,0
+GIS.US,D,19881003,000000,2.84929,2.86959,2.83548,2.85609,2604167.4383507,0
+GIS.US,D,19881004,000000,2.91998,2.93398,2.89,2.90658,6237942.182951,0
+GIS.US,D,19881005,000000,2.92688,2.95399,2.91358,2.94039,2798028.8248361,0
+GIS.US,D,19881006,000000,2.94039,2.98121,2.94039,2.94729,3666871.6448701,0
+GIS.US,D,19881007,000000,2.96091,2.98792,2.94729,2.97431,4198819.5815828,0
+GIS.US,D,19881010,000000,2.98121,2.99452,2.96091,2.96091,3483648.0406648,0
+GIS.US,D,19881011,000000,2.95399,2.98792,2.94039,2.98792,1749509.0041467,0
+GIS.US,D,19881012,000000,2.98121,2.98121,2.93398,2.93398,1249478.4710127,0
+GIS.US,D,19881013,000000,2.91998,2.94729,2.91358,2.91998,1054431.5027287,0
+GIS.US,D,19881014,000000,2.93398,2.96091,2.91998,2.93398,1591104.5254976,0
+GIS.US,D,19881017,000000,2.93398,2.94729,2.92688,2.92688,924403.90921635,0
+GIS.US,D,19881018,000000,2.99452,3.05241,2.98792,3.0455,5659896.5135681,0
+GIS.US,D,19881019,000000,3.05871,3.09283,3.0318,3.0455,6375067.0403014,0
+GIS.US,D,19881020,000000,3.0455,3.09934,2.98792,3.09934,6405798.8620816,0
+GIS.US,D,19881021,000000,3.09934,3.1233,3.08583,3.10644,5440026.3629895,0
+GIS.US,D,19881024,000000,3.10644,3.24152,3.09934,3.2285,5755645.6817505,0
+GIS.US,D,19881025,000000,3.18453,3.19784,3.1299,3.14331,3824095.6126434,0
+GIS.US,D,19881026,000000,3.15071,3.15071,3.01838,3.01838,3577034.1587269,0
+GIS.US,D,19881027,000000,2.94729,2.98792,2.85609,2.98121,5036929.565652,0
+GIS.US,D,19881028,000000,3.00172,3.0386,2.96741,2.96741,2489502.7131746,0
+GIS.US,D,19881031,000000,2.99452,3.0318,2.98121,3.01168,2581705.2778073,0
+GIS.US,D,19881101,000000,3.01168,3.01838,2.99452,3.01838,1085164.3386935,0
+GIS.US,D,19881102,000000,3.02509,3.05871,3.01168,3.05871,2730651.4708671,0
+GIS.US,D,19881103,000000,3.06591,3.07251,3.05871,3.05871,2430401.1055501,0
+GIS.US,D,19881104,000000,3.0455,3.06591,3.0386,3.0455,2056855.6191171,0
+GIS.US,D,19881107,000000,3.0318,3.0318,2.95399,2.95399,1585196.9001967,0
+GIS.US,D,19881108,000000,2.96091,2.98121,2.95399,2.97431,1184465.1813487,0
+GIS.US,D,19881109,000000,2.97431,2.97431,2.91358,2.91998,1100537.3488759,0
+GIS.US,D,19881110,000000,2.91358,2.93398,2.90658,2.90658,929131.02364172,0
+GIS.US,D,19881111,000000,2.90658,2.90658,2.82217,2.82877,1935094.6442876,0
+GIS.US,D,19881114,000000,2.84929,2.85609,2.80176,2.80846,1214015.4780687,0
+GIS.US,D,19881115,000000,2.82217,2.82877,2.785,2.785,2936339.263985,0
+GIS.US,D,19881116,000000,2.785,2.81546,2.73777,2.7779,2897329.6674913,0
+GIS.US,D,19881117,000000,2.79526,2.84258,2.785,2.84258,1581653.3392007,0
+GIS.US,D,19881118,000000,2.84929,2.89,2.83548,2.8761,1035518.9882889,0
+GIS.US,D,19881121,000000,2.86289,2.86289,2.82217,2.83548,1374785.0352073,0
+GIS.US,D,19881122,000000,2.82217,2.84258,2.81546,2.83548,1468170.1390848,0
+GIS.US,D,19881123,000000,2.84929,2.85609,2.82217,2.85609,692713.43711292,0
+GIS.US,D,19881125,000000,2.84258,2.84258,2.80176,2.80176,550855.3802296,0
+GIS.US,D,19881128,000000,2.80846,2.82217,2.785,2.80846,1144272.0314257,0
+GIS.US,D,19881129,000000,2.81546,2.82877,2.80176,2.82217,1589931.1139143,0
+GIS.US,D,19881130,000000,2.83548,2.91998,2.82877,2.91998,1825162.1044599,0
+GIS.US,D,19881201,000000,2.92688,2.94039,2.8761,2.88291,1044977.273878,0
+GIS.US,D,19881202,000000,2.90016,2.91998,2.89,2.89,1105260.4065628,0
+GIS.US,D,19881205,000000,2.90658,2.91998,2.86289,2.8761,2255448.1767662,0
+GIS.US,D,19881206,000000,2.8761,2.89,2.84258,2.88291,1894909.6078414,0
+GIS.US,D,19881207,000000,2.8761,2.92688,2.86959,2.92688,1375967.5744521,0
+GIS.US,D,19881208,000000,2.93398,2.93398,2.88291,2.88291,822746.10154833,0
+GIS.US,D,19881209,000000,2.8761,2.93398,2.8761,2.91998,1240022.2137928,0
+GIS.US,D,19881212,000000,2.93398,2.93398,2.85609,2.85609,1305035.5034567,0
+GIS.US,D,19881213,000000,2.84258,2.84258,2.80176,2.82217,1805064.0082214,0
+GIS.US,D,19881214,000000,2.82877,2.86959,2.81546,2.84929,2446950.5698695,0
+GIS.US,D,19881215,000000,2.84258,2.84258,2.80846,2.80846,635970.82287035,0
+GIS.US,D,19881216,000000,2.80846,2.82877,2.80846,2.82877,2782662.913946,0
+GIS.US,D,19881219,000000,2.83548,2.86959,2.82877,2.86959,1760150.8431652,0
+GIS.US,D,19881220,000000,2.91998,2.92688,2.90016,2.91998,4143260.5207696,0
+GIS.US,D,19881221,000000,2.91358,2.94729,2.91358,2.94729,2380750.6842225,0
+GIS.US,D,19881222,000000,2.94729,2.96091,2.93398,2.96091,2046214.7942832,0
+GIS.US,D,19881223,000000,2.96091,2.96091,2.94039,2.95399,423190.83683758,0
+GIS.US,D,19881227,000000,2.95399,2.95399,2.91998,2.92688,633612.84367298,0
+GIS.US,D,19881228,000000,2.93398,2.94039,2.90016,2.94039,1388969.4210372,0
+GIS.US,D,19881229,000000,2.94729,2.95399,2.90658,2.91998,2000116.0474283,0
+GIS.US,D,19881230,000000,2.92688,2.92688,2.90016,2.90016,735269.6371564,0
+GIS.US,D,19890103,000000,2.90016,2.90658,2.82217,2.85609,2623082.9953444,0
+GIS.US,D,19890104,000000,2.86959,2.89,2.83913,2.88291,2595892.706191,0
+GIS.US,D,19890105,000000,2.88291,2.94729,2.88291,2.91672,2819304.3893963,0
+GIS.US,D,19890106,000000,2.93398,2.94729,2.91012,2.91012,1472893.1967717,0
+GIS.US,D,19890109,000000,2.91012,2.94729,2.91012,2.93398,2958794.3252362,0
+GIS.US,D,19890110,000000,2.94729,2.94729,2.92373,2.94729,1705763.1655662,0
+GIS.US,D,19890111,000000,2.96091,3.0386,2.96091,3.0386,3630225.0984967,0
+GIS.US,D,19890112,000000,3.0455,3.1165,3.0455,3.09283,5075938.1479611,0
+GIS.US,D,19890113,000000,3.10298,3.10988,3.06591,3.08583,2293273.2056459,0
+GIS.US,D,19890116,000000,3.08583,3.10298,3.05871,3.06591,907853.43071228,0
+GIS.US,D,19890117,000000,3.05871,3.09283,3.05241,3.09283,2802758.9818152,0
+GIS.US,D,19890118,000000,3.09283,3.1299,3.07932,3.1233,2898513.2209207,0
+GIS.US,D,19890119,000000,3.10988,3.1165,3.09283,3.10298,2197531.1367557,0
+GIS.US,D,19890120,000000,3.08583,3.1165,3.08583,3.10298,1436254.7638752,0
+GIS.US,D,19890123,000000,3.10298,3.10988,3.05871,3.05871,988233.64545086,0
+GIS.US,D,19890124,000000,3.06591,3.07251,3.0386,3.0386,3761443.3447307,0
+GIS.US,D,19890125,000000,3.0455,3.0455,3.01838,3.02509,2630173.1598902,0
+GIS.US,D,19890126,000000,3.00823,3.05871,3.00823,3.0455,5385647.8130519,0
+GIS.US,D,19890127,000000,3.05241,3.10298,3.05241,3.07251,3327608.6405054,0
+GIS.US,D,19890130,000000,3.08583,3.1299,3.07932,3.10298,2483594.0736891,0
+GIS.US,D,19890131,000000,3.1165,3.15071,3.10298,3.15071,1728230.3970326,0
+GIS.US,D,19890201,000000,3.15071,3.18759,3.137,3.18759,2744838.8992509,0
+GIS.US,D,19890202,000000,3.201,3.24152,3.16392,3.16392,2670363.2672594,0
+GIS.US,D,19890203,000000,3.16392,3.17063,3.1233,3.137,1464617.4504274,0
+GIS.US,D,19890206,000000,3.15071,3.16392,3.137,3.14331,2747199.921002,0
+GIS.US,D,19890207,000000,3.14331,3.2076,3.1299,3.17733,4690569.2974495,0
+GIS.US,D,19890208,000000,3.19439,3.19439,3.14331,3.15071,2936339.263985,0
+GIS.US,D,19890209,000000,3.14331,3.15071,3.1233,3.137,1485900.1142799,0
+GIS.US,D,19890210,000000,3.137,3.137,3.1165,3.1165,1138360.3493863,0
+GIS.US,D,19890213,000000,3.10298,3.1299,3.07251,3.07251,2702280.6708382,0
+GIS.US,D,19890214,000000,3.08583,3.1165,3.07932,3.10298,1925639.4012523,0
+GIS.US,D,19890215,000000,3.09283,3.1165,3.08583,3.09283,2082857.2839181,0
+GIS.US,D,19890216,000000,3.08583,3.10298,3.07251,3.07932,1643121.0394994,0
+GIS.US,D,19890217,000000,3.10298,3.1165,3.08583,3.10298,2230621.9519178,0
+GIS.US,D,19890221,000000,3.1165,3.16392,3.1165,3.1165,2054489.5264429,0
+GIS.US,D,19890222,000000,3.1233,3.1233,3.05241,3.08583,2232988.044592,0
+GIS.US,D,19890223,000000,3.07251,3.09283,3.06591,3.07932,3743712.355351,0
+GIS.US,D,19890224,000000,3.07251,3.07932,3.02509,3.0318,1545004.7644582,0
+GIS.US,D,19890227,000000,3.0455,3.07932,3.0386,3.07251,1139542.8886311,0
+GIS.US,D,19890228,000000,3.08583,3.10988,3.07932,3.10988,2533235.3673553,0
+GIS.US,D,19890301,000000,3.1299,3.137,3.10298,3.1165,1689217.7579851,0
+GIS.US,D,19890302,000000,3.1299,3.15692,3.1233,3.15071,1621840.4040162,0
+GIS.US,D,19890303,000000,3.17733,3.2076,3.17733,3.19439,2598253.7279422,0
+GIS.US,D,19890306,000000,3.19439,3.2285,3.17063,3.2215,1697494.5185141,0
+GIS.US,D,19890307,000000,3.2285,3.2285,3.19439,3.201,1307403.6245001,0
+GIS.US,D,19890308,000000,3.201,3.25532,3.201,3.2145,1799157.3971051,0
+GIS.US,D,19890309,000000,3.2145,3.2215,3.19439,3.2076,894850.56994258,0
+GIS.US,D,19890310,000000,3.2076,3.2215,3.18759,3.2145,2360655.6305378,0
+GIS.US,D,19890313,000000,3.2145,3.25532,3.2145,3.24152,1781425.3935408,0
+GIS.US,D,19890314,000000,3.25532,3.26193,3.2215,3.24152,1932734.636721,0
+GIS.US,D,19890315,000000,3.24862,3.29901,3.24152,3.29901,3519113.061978,0
+GIS.US,D,19890316,000000,3.31281,3.33992,3.30601,3.32632,2474138.8306537,0
+GIS.US,D,19890317,000000,3.25532,3.26193,3.2145,3.25532,4642113.5855818,0
+GIS.US,D,19890320,000000,3.26193,3.26193,3.2076,3.2145,2308641.1449052,0
+GIS.US,D,19890321,000000,3.2285,3.24152,3.2145,3.24152,1571010.4859977,0
+GIS.US,D,19890322,000000,3.23472,3.28579,3.23472,3.26193,1625385.9933814,0
+GIS.US,D,19890323,000000,3.26193,3.26193,3.23472,3.25532,2773207.6709107,0
+GIS.US,D,19890327,000000,3.26193,3.26193,3.24152,3.25532,1131269.170656,0
+GIS.US,D,19890328,000000,3.25532,3.31281,3.25532,3.30601,2114779.7584198,0
+GIS.US,D,19890329,000000,3.31942,3.33292,3.30601,3.31281,2047391.2484204,0
+GIS.US,D,19890330,000000,3.31942,3.37019,3.31281,3.33992,2805117.9751972,0
+GIS.US,D,19890331,000000,3.33992,3.36349,3.32632,3.33992,2945791.4644665,0
+GIS.US,D,19890403,000000,3.34663,3.36349,3.32632,3.33992,1513093.445987,0
+GIS.US,D,19890404,000000,3.35324,3.40411,3.34663,3.40411,1918549.2367065,0
+GIS.US,D,19890405,000000,3.41092,3.41762,3.40411,3.41092,2370113.916127,0
+GIS.US,D,19890406,000000,3.39751,3.41762,3.38035,3.39751,2963524.4822154,0
+GIS.US,D,19890407,000000,3.39751,3.4615,3.38035,3.45134,3061638.7288875,0
+GIS.US,D,19890410,000000,3.4615,3.48181,3.4615,3.4682,2820493.0137487,0
+GIS.US,D,19890411,000000,3.47521,3.5464,3.4615,3.5396,3406812.4011068,0
+GIS.US,D,19890412,000000,3.5396,3.58022,3.5396,3.55961,3139655.8935056,0
+GIS.US,D,19890413,000000,3.55961,3.56651,3.51583,3.53259,2560428.6990625,0
+GIS.US,D,19890414,000000,3.5531,3.56651,3.5464,3.56651,1805064.0082214,0
+GIS.US,D,19890417,000000,3.56651,3.58022,3.5531,3.55961,1573380.6354102,0
+GIS.US,D,19890418,000000,3.5531,3.58022,3.5464,3.56651,2354743.9484984,0
+GIS.US,D,19890419,000000,3.5464,3.60379,3.5464,3.59363,3618411.876264,0
+GIS.US,D,19890420,000000,3.62399,3.63109,3.59363,3.62399,1969381.1830944,0
+GIS.US,D,19890421,000000,3.62399,3.6446,3.62399,3.6375,1043792.7062641,0
+GIS.US,D,19890424,000000,3.62399,3.63109,3.60379,3.61729,1978835.4119451,0
+GIS.US,D,19890425,000000,3.60379,3.61029,3.57351,3.58673,3792176.1806955,0
+GIS.US,D,19890426,000000,3.58022,3.58022,3.5464,3.56651,1653757.8075949,0
+GIS.US,D,19890427,000000,3.56651,3.58673,3.52244,3.5464,2503686.0848199,0
+GIS.US,D,19890428,000000,3.5464,3.5464,3.51583,3.53259,836927.44482442,0
+GIS.US,D,19890501,000000,3.53259,3.53259,3.50883,3.53259,1287306.5424462,0
+GIS.US,D,19890502,000000,3.52244,3.5531,3.48881,3.53259,2095862.173057,0
+GIS.US,D,19890503,000000,3.53259,3.55961,3.51583,3.5464,1751872.054267,0
+GIS.US,D,19890504,000000,3.5464,3.5464,3.50883,3.51583,1872445.4189287,0
+GIS.US,D,19890505,000000,3.52244,3.53259,3.51583,3.52244,1729413.950462,0
+GIS.US,D,19890508,000000,3.51583,3.52244,3.50232,3.52244,1047345.3949214,0
+GIS.US,D,19890509,000000,3.52244,3.5531,3.51583,3.53259,1638389.8683357,0
+GIS.US,D,19890510,000000,3.53259,3.53259,3.51583,3.51583,1047345.3949214,0
+GIS.US,D,19890511,000000,3.52244,3.55961,3.52244,3.5464,2748384.488616,0
+GIS.US,D,19890512,000000,3.58022,3.70189,3.58022,3.69489,2139599.8981607,0
+GIS.US,D,19890515,000000,3.68187,3.68187,3.65792,3.68187,1673852.8612796,0
+GIS.US,D,19890516,000000,3.67458,3.68828,3.66472,3.67458,1985929.6332292,0
+GIS.US,D,19890517,000000,3.69489,3.75248,3.69489,3.75248,2377206.1090419,0
+GIS.US,D,19890518,000000,3.73541,3.73541,3.70869,3.72221,1937461.7511464,0
+GIS.US,D,19890519,000000,3.72891,3.77988,3.72891,3.77298,1795613.8361091,0
+GIS.US,D,19890522,000000,3.786,3.83737,3.76628,3.83737,1695133.4967629,0
+GIS.US,D,19890523,000000,3.81677,3.85088,3.77988,3.77988,1361783.1886223,0
+GIS.US,D,19890524,000000,3.77988,3.79339,3.77298,3.79339,1449256.6104603,0
+GIS.US,D,19890525,000000,3.786,3.80029,3.77988,3.79339,1106444.9741768,0
+GIS.US,D,19890526,000000,3.786,3.83737,3.77988,3.83737,942131.85604221,0
+GIS.US,D,19890530,000000,3.82337,3.83057,3.76628,3.77298,3733073.5588863,0
+GIS.US,D,19890531,000000,3.76628,3.77298,3.71539,3.72221,2227075.348368,0
+GIS.US,D,19890601,000000,3.70869,3.80029,3.70189,3.80029,1744779.8613521,0
+GIS.US,D,19890602,000000,3.8068,3.91497,3.8068,3.88795,1812162.286244,0
+GIS.US,D,19890605,000000,3.87138,3.90846,3.85088,3.86418,1355875.5633212,0
+GIS.US,D,19890606,000000,3.86418,3.90166,3.85088,3.90166,1117084.784826,0
+GIS.US,D,19890607,000000,3.89466,3.90846,3.85748,3.90166,1370054.8782282,0
+GIS.US,D,19890608,000000,3.89466,3.90166,3.87138,3.89466,751813.01636827,0
+GIS.US,D,19890609,000000,3.89466,3.92157,3.89466,3.92157,1172644.8598238,0
+GIS.US,D,19890612,000000,3.91497,3.94209,3.87138,3.94209,1400789.7425621,0
+GIS.US,D,19890613,000000,3.90846,3.91497,3.85748,3.86418,1186828.2314691,0
+GIS.US,D,19890614,000000,3.85088,3.85748,3.76628,3.77298,2543883.2914814,0
+GIS.US,D,19890615,000000,3.77298,3.77988,3.68828,3.71539,2442220.4128904,0
+GIS.US,D,19890616,000000,3.65111,3.70189,3.6446,3.70189,3493110.3829924,0
+GIS.US,D,19890619,000000,3.70189,3.71539,3.68828,3.71539,828651.69848008,0
+GIS.US,D,19890620,000000,3.70869,3.76628,3.70869,3.75248,2097044.7123018,0
+GIS.US,D,19890621,000000,3.79339,3.80029,3.76628,3.77988,2078133.2120465,0
+GIS.US,D,19890622,000000,3.77988,3.83737,3.76628,3.83737,2691641.8743735,0
+GIS.US,D,19890623,000000,3.84378,3.92857,3.84378,3.90846,1631301.7321592,0
+GIS.US,D,19890626,000000,3.92157,3.94899,3.90166,3.90846,1747144.9398417,0
+GIS.US,D,19890627,000000,3.90846,3.90846,3.85748,3.85748,2081680.8297809,0
+GIS.US,D,19890628,000000,3.85748,3.86418,3.75248,3.77988,1796795.3611693,0
+GIS.US,D,19890629,000000,3.77298,3.77988,3.71539,3.72221,2300367.4269301,0
+GIS.US,D,19890630,000000,3.72221,3.72891,3.6446,3.68828,2004843.1618537,0
+GIS.US,D,19890703,000000,3.67458,3.71875,3.67458,3.71875,646612.66188888,0
+GIS.US,D,19890705,000000,3.71875,3.73936,3.71215,3.73246,1218744.6208633,0
+GIS.US,D,19890706,000000,3.73936,3.75592,3.71875,3.75592,2035572.9552647,0
+GIS.US,D,19890707,000000,3.73936,3.81341,3.73936,3.81341,1422071.39223,0
+GIS.US,D,19890710,000000,3.79625,3.82701,3.79625,3.82701,663159.08365454,0
+GIS.US,D,19890711,000000,3.83353,3.878,3.82701,3.84082,2067493.4013972,0
+GIS.US,D,19890712,000000,3.84082,3.84082,3.79625,3.83353,878300.09143851,0
+GIS.US,D,19890713,000000,3.82051,3.85413,3.82051,3.83353,1040255.2303757,0
+GIS.US,D,19890714,000000,3.83353,3.83353,3.76272,3.82701,2633723.8201784,0
+GIS.US,D,19890717,000000,3.85413,3.86094,3.84082,3.84752,1743603.4072149,0
+GIS.US,D,19890718,000000,3.84752,3.878,3.84752,3.87138,517757.46577525,0
+GIS.US,D,19890719,000000,3.90491,3.9758,3.89821,3.91842,2049760.3836484,0
+GIS.US,D,19890720,000000,3.89821,3.9758,3.8915,3.91161,1450438.1355205,0
+GIS.US,D,19890721,000000,3.91842,3.94209,3.90491,3.91161,1034342.5341517,0
+GIS.US,D,19890724,000000,3.8845,3.89821,3.878,3.878,1028424.7670048,0
+GIS.US,D,19890725,000000,3.8845,3.94209,3.8845,3.91161,2972978.7110661,0
+GIS.US,D,19890726,000000,3.92513,4.07746,3.91842,4.06415,2641995.5097843,0
+GIS.US,D,19890727,000000,4.08446,4.09068,4.02659,4.05695,2526149.2595479,0
+GIS.US,D,19890728,000000,4.04689,4.05695,3.9828,4.00667,1813343.8113042,0
+GIS.US,D,19890731,000000,4.02027,4.07746,4.02027,4.07746,2067493.4013972,0
+GIS.US,D,19890801,000000,4.08446,4.11473,4.01288,4.03339,2879594.6213732,0
+GIS.US,D,19890802,000000,4.03339,4.03339,3.95579,3.99957,2779122.3955038,0
+GIS.US,D,19890803,000000,3.9828,4.02659,3.9828,4.02027,2068673.9122728,0
+GIS.US,D,19890804,000000,4.01288,4.02027,3.94899,3.9622,2173882.3802291,0
+GIS.US,D,19890807,000000,3.95579,3.9758,3.94209,3.95579,2868957.8532777,0
+GIS.US,D,19890808,000000,3.94209,3.9693,3.89821,3.91161,3543937.2584571,0
+GIS.US,D,19890809,000000,3.90491,3.94209,3.85413,3.878,4474246.7646053,0
+GIS.US,D,19890810,000000,3.87138,3.91161,3.87138,3.91161,3682241.6124985,0
+GIS.US,D,19890811,000000,3.93537,3.9693,3.87138,3.87138,1806250.6042046,0
+GIS.US,D,19890814,000000,3.84082,3.8845,3.82701,3.87138,1065074.3559319,0
+GIS.US,D,19890815,000000,3.87138,3.90491,3.87138,3.8845,2104134.8768476,0
+GIS.US,D,19890816,000000,3.8845,3.93537,3.8845,3.91161,1669127.7752235,0
+GIS.US,D,19890817,000000,3.91842,3.95579,3.8915,3.94209,2101777.9118348,0
+GIS.US,D,19890818,000000,3.93537,3.95579,3.92513,3.95579,2050945.9654469,0
+GIS.US,D,19890821,000000,3.95579,3.9693,3.89821,3.89821,2009571.2904637,0
+GIS.US,D,19890822,000000,3.89821,3.91842,3.8845,3.91161,1203374.6532348,0
+GIS.US,D,19890823,000000,3.89821,3.94899,3.89821,3.94899,1530820.3786283,0
+GIS.US,D,19890824,000000,3.94209,3.9828,3.94209,3.9693,1998933.5081835,0
+GIS.US,D,19890825,000000,3.9693,4.01288,3.9622,4.01288,1741232.2436177,0
+GIS.US,D,19890828,000000,4.01288,4.04689,3.99276,4.04039,1030793.9022328,0
+GIS.US,D,19890829,000000,4.04039,4.07056,3.99957,4.00667,1526092.2500183,0
+GIS.US,D,19890830,000000,3.99957,4.02659,3.94209,3.95579,1249478.4710127,0
+GIS.US,D,19890831,000000,3.95579,3.9758,3.94899,3.9622,1367691.8281078,0
+GIS.US,D,19890901,000000,3.94209,3.9693,3.93537,3.9622,944498.962901,0
+GIS.US,D,19890905,000000,3.95579,3.99276,3.95579,3.95579,711623.92318357,0
+GIS.US,D,19890906,000000,3.94209,3.95579,3.91842,3.92513,1814527.3647336,0
+GIS.US,D,19890907,000000,3.91842,3.93537,3.91161,3.91842,995328.88091961,0
+GIS.US,D,19890908,000000,3.90491,3.90491,3.83353,3.8845,1826343.6295201,0
+GIS.US,D,19890911,000000,3.89821,3.91161,3.8845,3.8915,576865.1585074,0
+GIS.US,D,19890912,000000,3.89821,3.91161,3.8915,3.89821,922036.80235757,0
+GIS.US,D,19890913,000000,3.89821,3.91161,3.84082,3.84752,1471717.7568192,0
+GIS.US,D,19890914,000000,3.84082,3.86094,3.82701,3.84752,1326315.1247552,0
+GIS.US,D,19890915,000000,3.84752,3.8845,3.82051,3.878,2593525.5993323,0
+GIS.US,D,19890918,000000,3.87138,3.94209,3.87138,3.94209,1328684.2599833,0
+GIS.US,D,19890919,000000,3.94899,3.9828,3.91161,3.91842,1188009.7565293,0
+GIS.US,D,19890920,000000,3.91842,3.94209,3.91161,3.93537,1762510.8507318,0
+GIS.US,D,19890921,000000,3.94899,3.95579,3.90491,3.92513,1271939.6173715,0
+GIS.US,D,19890922,000000,3.89821,3.94209,3.8845,3.94209,1432708.1603255,0
+GIS.US,D,19890925,000000,3.95579,3.95579,3.89821,3.91842,1316861.9100891,0
+GIS.US,D,19890926,000000,3.91842,3.91842,3.89821,3.90491,1592286.0505578,0
+GIS.US,D,19890927,000000,3.8915,3.91842,3.878,3.91842,1397245.1673815,0
+GIS.US,D,19890928,000000,3.91842,4.04039,3.91842,4.04039,2141963.9624656,0
+GIS.US,D,19890929,000000,4.03339,4.07056,4.02659,4.02659,1481170.9714853,0
+GIS.US,D,19891002,000000,4.02659,4.02659,3.99957,4.02659,2056855.6191171,0
+GIS.US,D,19891003,000000,4.03665,4.08762,4.03043,4.08052,1671487.78279,0
+GIS.US,D,19891004,000000,4.09452,4.15851,4.08762,4.12469,2526149.2595479,0
+GIS.US,D,19891005,000000,4.10783,4.1453,4.10783,4.11789,985871.60951508,0
+GIS.US,D,19891006,000000,4.1453,4.15181,4.13159,4.13839,853476.90914389,0
+GIS.US,D,19891009,000000,4.13159,4.15851,4.12469,4.15851,747089.9586813,0
+GIS.US,D,19891010,000000,4.13839,4.17577,4.13839,4.15851,1122994.4384962,0
+GIS.US,D,19891011,000000,4.15181,4.15851,4.13839,4.1453,784918.03011481,0
+GIS.US,D,19891012,000000,4.13159,4.13839,4.12469,4.13839,631238.63752199,0
+GIS.US,D,19891013,000000,4.13159,4.13159,3.96594,4.10093,2132509.7336149,0
+GIS.US,D,19891016,000000,3.94209,4.03043,3.84082,4.01663,5600789.8350205,0
+GIS.US,D,19891017,000000,3.98596,4.02313,3.93537,4.02313,2998988.4893439,0
+GIS.US,D,19891018,000000,4.01663,4.03043,3.98596,3.99957,2886691.8852112,0
+GIS.US,D,19891019,000000,3.99957,4.09452,3.99957,4.08052,1157276.9205646,0
+GIS.US,D,19891020,000000,4.08052,4.08762,4.04374,4.0746,1041428.6419591,0
+GIS.US,D,19891023,000000,4.08052,4.08762,4.05695,4.0746,966959.09507523,0
+GIS.US,D,19891024,000000,4.05695,4.08052,3.98596,4.08052,1345230.6817489,0
+GIS.US,D,19891025,000000,4.0746,4.21629,4.0746,4.2093,1234113.5743072,0
+GIS.US,D,19891026,000000,4.2093,4.26007,4.1453,4.15851,2634903.3168693,0
+GIS.US,D,19891027,000000,4.17577,4.17577,4.10783,4.12469,1867718.3045033,0
+GIS.US,D,19891030,000000,4.10783,4.12469,4.06721,4.0746,1662033.5539393,0
+GIS.US,D,19891031,000000,4.08762,4.10093,4.05695,4.10093,2143144.4733412,0
+GIS.US,D,19891101,000000,4.10093,4.13839,4.09452,4.12469,911398.00589285,0
+GIS.US,D,19891102,000000,4.12469,4.12469,4.0746,4.10093,984691.0986395,0
+GIS.US,D,19891103,000000,4.09452,4.10093,4.0746,4.08762,920855.27729738,0
+GIS.US,D,19891106,000000,4.05695,4.0746,4.02313,4.05045,1046159.8131228,0
+GIS.US,D,19891107,000000,4.05045,4.09452,4.02313,4.0746,1904366.8792458,0
+GIS.US,D,19891108,000000,4.10093,4.23325,4.10093,4.23325,2180977.6156977,0
+GIS.US,D,19891109,000000,4.21629,4.22635,4.18928,4.20258,977591.80643234,0
+GIS.US,D,19891110,000000,4.17577,4.23957,4.17577,4.23957,608786.61882457,0
+GIS.US,D,19891113,000000,4.2093,4.23957,4.18928,4.2093,728170.34494925,0
+GIS.US,D,19891114,000000,4.21629,4.23325,4.16877,4.18238,995328.88091961,0
+GIS.US,D,19891115,000000,4.16877,4.21629,4.15181,4.19588,884210.75929326,0
+GIS.US,D,19891116,000000,4.18238,4.20258,4.17577,4.18928,1727050.9003416,0
+GIS.US,D,19891117,000000,4.16877,4.19588,4.16877,4.17577,795556.82657954,0
+GIS.US,D,19891120,000000,4.15851,4.16877,4.10783,4.13839,959865.88797568,0
+GIS.US,D,19891121,000000,4.12469,4.1453,4.10783,4.1453,1091077.0349175,0
+GIS.US,D,19891122,000000,4.13159,4.15851,4.13159,4.15851,612328.15145133,0
+GIS.US,D,19891124,000000,4.15851,4.20258,4.15851,4.19588,758905.20928321,0
+GIS.US,D,19891127,000000,4.18238,4.23957,4.18238,4.21629,1182101.1170437,0
+GIS.US,D,19891128,000000,4.24686,4.25377,4.23325,4.24686,1312132.7672946,0
+GIS.US,D,19891129,000000,4.23957,4.26007,4.21629,4.22635,1268394.0280063,0
+GIS.US,D,19891130,000000,4.23957,4.31095,4.23957,4.31095,3301609.0040737,0
+GIS.US,D,19891201,000000,4.35503,4.44288,4.35503,4.43282,4197641.0990764,0
+GIS.US,D,19891204,000000,4.41942,4.41942,4.37534,4.4058,2230621.9519178,0
+GIS.US,D,19891205,000000,4.4058,4.41942,4.31776,4.31776,1579288.2607111,0
+GIS.US,D,19891206,000000,4.29044,4.29044,4.26007,4.26707,2485958.137994,0
+GIS.US,D,19891207,000000,4.26007,4.26707,4.21629,4.22635,1618299.8855741,0
+GIS.US,D,19891208,000000,4.24686,4.25377,4.21629,4.23957,1489447.7320143,0
+GIS.US,D,19891211,000000,4.23325,4.24686,4.18928,4.24686,3708253.4191456,0
+GIS.US,D,19891212,000000,4.23957,4.25377,4.22635,4.23325,1053247.9492994,0
+GIS.US,D,19891213,000000,4.23325,4.26007,4.21629,4.21629,1864171.7009536,0
+GIS.US,D,19891214,000000,4.20258,4.22635,4.19588,4.2093,914944.60944263,0
+GIS.US,D,19891215,000000,4.20258,4.20258,4.1453,4.19588,2725920.2997034,0
+GIS.US,D,19891218,000000,4.2093,4.21629,4.15181,4.18928,1100537.3488759,0
+GIS.US,D,19891219,000000,4.17577,4.17577,4.13159,4.15851,1546191.3604414,0
+GIS.US,D,19891220,000000,4.16877,4.16877,4.13159,4.1453,1994203.3512044,0
+GIS.US,D,19891221,000000,4.15181,4.15181,4.12469,4.15181,1235295.0993674,0
+GIS.US,D,19891222,000000,4.13839,4.17577,4.10093,4.16877,1300313.4599542,0
+GIS.US,D,19891226,000000,4.15851,4.16877,4.13839,4.13839,557952.64406754,0
+GIS.US,D,19891227,000000,4.13159,4.15181,4.03665,4.03665,1638389.8683357,0
+GIS.US,D,19891228,000000,4.0746,4.15851,4.0746,4.15851,1459890.336002,0
+GIS.US,D,19891229,000000,4.1453,4.18238,4.13839,4.18238,1572190.9968732,0
+GIS.US,D,19900102,000000,4.16877,4.22635,4.15851,4.21629,2072219.501638,0
+GIS.US,D,19900103,000000,4.26007,4.26707,4.21629,4.22635,3000171.0285887,0
+GIS.US,D,19900104,000000,4.22635,4.25711,4.19954,4.22635,2201071.6551978,0
+GIS.US,D,19900105,000000,4.23661,4.23661,4.16197,4.16877,1210471.9170728,0
+GIS.US,D,19900108,000000,4.16197,4.18563,4.14865,4.16197,1199831.0922388,0
+GIS.US,D,19900109,000000,4.15536,4.16877,4.14175,4.14175,1456353.8742983,0
+GIS.US,D,19900110,000000,4.14865,4.15536,4.09788,4.11789,1492996.3639333,0
+GIS.US,D,19900111,000000,4.12469,4.13495,4.0746,4.0746,1145455.5848551,0
+GIS.US,D,19900112,000000,4.04689,4.04689,3.98596,3.99641,2104134.8768476,0
+GIS.US,D,19900115,000000,4.00282,4.00282,3.93537,3.93537,2579344.2560562,0
+GIS.US,D,19900116,000000,3.89466,3.99641,3.8845,3.99641,2636081.7993757,0
+GIS.US,D,19900117,000000,4.01002,4.04689,3.91497,3.95924,4743773.421619,0
+GIS.US,D,19900118,000000,3.8845,3.97974,3.878,3.96594,3504927.6619635,0
+GIS.US,D,19900119,000000,4.03043,4.0746,4.01002,4.04689,3014353.3860494,0
+GIS.US,D,19900122,000000,4.05409,4.05409,3.92157,3.92857,2556885.1380665,0
+GIS.US,D,19900123,000000,3.94563,3.95214,3.85748,3.878,4299299.920929,0
+GIS.US,D,19900124,000000,3.82701,3.91497,3.82051,3.90846,3660964.0195691,0
+GIS.US,D,19900125,000000,3.92157,3.93537,3.85088,3.85748,2331105.3338178,0
+GIS.US,D,19900126,000000,3.85748,3.91497,3.82701,3.85748,3131386.2322689,0
+GIS.US,D,19900129,000000,3.85088,3.92157,3.85088,3.91497,1553279.496618,0
+GIS.US,D,19900130,000000,3.92857,3.92857,3.83353,3.87138,3110106.6109703,0
+GIS.US,D,19900131,000000,3.878,3.98596,3.878,3.98596,1484715.5466659,0
+GIS.US,D,19900201,000000,4.01002,4.01002,3.95924,3.97255,950409.63075575,0
+GIS.US,D,19900202,000000,3.95924,3.98596,3.93537,3.94563,1974108.2975198,0
+GIS.US,D,19900205,000000,3.95214,3.95924,3.92857,3.94563,904310.88390091,0
+GIS.US,D,19900206,000000,3.94563,3.94563,3.89466,3.90166,881843.65243448,0
+GIS.US,D,19900207,000000,3.8845,3.97255,3.87138,3.96594,1587558.9361324,0
+GIS.US,D,19900208,000000,3.95924,3.97974,3.94563,3.95214,1162003.0208054,0
+GIS.US,D,19900209,000000,3.96594,3.98596,3.92857,3.94563,1228203.9206371,0
+GIS.US,D,19900212,000000,3.94563,3.94563,3.878,3.878,987055.16294447,0
+GIS.US,D,19900213,000000,3.89466,3.92157,3.878,3.90166,2738924.1746577,0
+GIS.US,D,19900214,000000,3.90166,3.90166,3.878,3.90166,1210471.9170728,0
+GIS.US,D,19900215,000000,3.8845,3.90166,3.86418,3.878,1209283.2927203,0
+GIS.US,D,19900216,000000,3.87138,3.89466,3.84082,3.85748,4195273.9922176,0
+GIS.US,D,19900220,000000,3.84082,3.84082,3.78334,3.79024,3016719.4787236,0
+GIS.US,D,19900221,000000,3.75592,3.76272,3.73246,3.74932,5265075.4625749,0
+GIS.US,D,19900222,000000,3.71215,3.73936,3.69489,3.71875,4380863.689097,0
+GIS.US,D,19900223,000000,3.71215,3.71215,3.66797,3.68187,4213004.9815972,0
+GIS.US,D,19900226,000000,3.66797,3.69489,3.65456,3.68187,1975287.7942108,0
+GIS.US,D,19900227,000000,3.66797,3.71875,3.66797,3.69489,2887868.3393484,0
+GIS.US,D,19900228,000000,3.69489,3.76963,3.69489,3.73936,2262543.4122349,0
+GIS.US,D,19900301,000000,3.73246,3.8068,3.73246,3.77624,2364201.219903,0
+GIS.US,D,19900302,000000,3.78334,3.80029,3.77624,3.80029,1504815.6712736,0
+GIS.US,D,19900305,000000,3.80029,3.82701,3.79024,3.81341,2438676.8518945,0
+GIS.US,D,19900306,000000,3.83353,3.90166,3.83353,3.90166,2613620.6530168,0
+GIS.US,D,19900307,000000,3.91497,3.99641,3.91497,3.95214,3415088.1474511,0
+GIS.US,D,19900308,000000,3.95924,3.97255,3.94563,3.95924,2781480.3747012,0
+GIS.US,D,19900309,000000,3.95924,3.96594,3.91497,3.92157,1477625.3821201,0
+GIS.US,D,19900312,000000,3.92857,3.96594,3.90846,3.96594,1361783.1886223,0
+GIS.US,D,19900313,000000,3.95214,3.95924,3.90846,3.90846,1368878.4240909,0
+GIS.US,D,19900314,000000,3.92157,3.96594,3.91497,3.95924,1300313.4599542,0
+GIS.US,D,19900315,000000,4.00282,4.06721,4.00282,4.0605,2250719.0339717,0
+GIS.US,D,19900316,000000,4.11789,4.16877,4.10448,4.13495,4074698.5991867,0
+GIS.US,D,19900319,000000,4.12469,4.12469,4.05409,4.11789,2138422.4298389,0
+GIS.US,D,19900320,000000,4.10448,4.19253,4.09068,4.13495,1880724.2078269,0
+GIS.US,D,19900321,000000,4.15536,4.16197,4.13495,4.14175,802642.93438687,0
+GIS.US,D,19900322,000000,4.11158,4.12469,4.05409,4.09788,2134872.7837353,0
+GIS.US,D,19900323,000000,4.09788,4.13495,4.0746,4.11158,1536724.9613754,0
+GIS.US,D,19900326,000000,4.13495,4.20634,4.12469,4.15536,988233.64545086,0
+GIS.US,D,19900327,000000,4.16877,4.23661,4.14865,4.23661,1178553.4993095,0
+GIS.US,D,19900328,000000,4.22635,4.27053,4.22635,4.27053,1714044.9970182,0
+GIS.US,D,19900329,000000,4.25711,4.28029,4.22635,4.25711,692713.43711292,0
+GIS.US,D,19900330,000000,4.25711,4.2939,4.23661,4.28748,1502450.592784,0
+GIS.US,D,19900402,000000,4.28029,4.28029,4.24963,4.28029,1047345.3949214,0
+GIS.US,D,19900403,000000,4.3077,4.36519,4.3077,4.35837,2541512.1278842,0
+GIS.US,D,19900404,000000,4.34132,4.3921,4.31776,4.3853,1731779.0289516,0
+GIS.US,D,19900405,000000,4.37534,4.3853,4.34132,4.36863,2907963.393033,0
+GIS.US,D,19900406,000000,4.36863,4.42947,4.33107,4.42947,948041.50971237,0
+GIS.US,D,19900409,000000,4.41242,4.48705,4.41242,4.45639,1608837.5432465,0
+GIS.US,D,19900410,000000,4.45639,4.45639,4.3989,4.41242,1774328.1297029,0
+GIS.US,D,19900411,000000,4.41242,4.42947,4.3921,4.41242,1833437.8508042,0
+GIS.US,D,19900412,000000,4.3989,4.48705,4.3989,4.47375,2046214.7942832,0
+GIS.US,D,19900416,000000,4.47375,4.50036,4.45639,4.46339,1899635.7080821,0
+GIS.US,D,19900417,000000,4.44288,4.45639,4.41942,4.43617,929131.02364172,0
+GIS.US,D,19900418,000000,4.43617,4.43617,4.41242,4.41942,1479988.4322405,0
+GIS.US,D,19900419,000000,4.42947,4.42947,4.34861,4.34861,925585.43427654,0
+GIS.US,D,19900420,000000,4.35503,4.36153,4.24341,4.24341,1427975.9749771,0
+GIS.US,D,19900423,000000,4.2297,4.24341,4.19954,4.23661,1237658.1494878,0
+GIS.US,D,19900424,000000,4.2297,4.24341,4.21629,4.21629,673800.92267307,0
+GIS.US,D,19900425,000000,4.21629,4.28029,4.21629,4.26007,1706953.8182878,0
+GIS.US,D,19900426,000000,4.27368,4.32485,4.26007,4.32485,1333414.4169624,0
+GIS.US,D,19900427,000000,4.33107,4.33107,4.24341,4.25377,1696315.0218231,0
+GIS.US,D,19900430,000000,4.23661,4.25377,4.2093,4.25377,880669.22666649,0
+GIS.US,D,19900501,000000,4.26707,4.34861,4.26707,4.34861,1186828.2314691,0
+GIS.US,D,19900502,000000,4.36153,4.37534,4.33107,4.37534,846387.75878275,0
+GIS.US,D,19900503,000000,4.3853,4.4058,4.33107,4.34132,1147816.6066062,0
+GIS.US,D,19900504,000000,4.35503,4.3921,4.34132,4.3853,717535.60522293,0
+GIS.US,D,19900507,000000,4.41242,4.44288,4.3989,4.44288,1751872.054267,0
+GIS.US,D,19900508,000000,4.44978,4.51722,4.44978,4.51722,2873688.0102569,0
+GIS.US,D,19900509,000000,4.53764,4.55144,4.48705,4.50036,2292093.7089549,0
+GIS.US,D,19900510,000000,4.48705,4.50726,4.47375,4.49376,1029606.292065,0
+GIS.US,D,19900511,000000,4.50726,4.52412,4.49376,4.50036,4661022.0432833,0
+GIS.US,D,19900514,000000,4.50036,4.56149,4.50036,4.53103,4183451.6423235,0
+GIS.US,D,19900515,000000,4.53103,4.55144,4.49376,4.53764,2329918.7378346,0
+GIS.US,D,19900516,000000,4.52412,4.57491,4.50726,4.57491,2367748.8376374,0
+GIS.US,D,19900517,000000,4.58201,4.6254,4.57491,4.58201,1269574.5388819,0
+GIS.US,D,19900518,000000,4.58201,4.63249,4.56801,4.63249,1754236.118572,0
+GIS.US,D,19900521,000000,4.61888,4.63249,4.58831,4.59542,1942186.8372026,0
+GIS.US,D,19900522,000000,4.61208,4.64955,4.56149,4.58201,2281455.9266748,0
+GIS.US,D,19900523,000000,4.58201,4.59542,4.57491,4.58201,1195104.9919981,0
+GIS.US,D,19900524,000000,4.59542,4.61208,4.57491,4.58831,956319.28442591,0
+GIS.US,D,19900525,000000,4.57491,4.58201,4.56149,4.56801,700982.08416505,0
+GIS.US,D,19900529,000000,4.57491,4.6254,4.57491,4.61888,2489502.7131746,0
+GIS.US,D,19900530,000000,4.64955,4.65606,4.6254,4.6393,2056855.6191171,0
+GIS.US,D,19900531,000000,4.64955,4.72734,4.64955,4.72734,2136055.3229801,0
+GIS.US,D,19900601,000000,4.7374,4.80849,4.7374,4.80849,2633723.8201784,0
+GIS.US,D,19900604,000000,4.79479,4.84566,4.78809,4.84566,2102953.3517874,0
+GIS.US,D,19900605,000000,4.84566,4.85237,4.79479,4.80849,1540278.6642175,0
+GIS.US,D,19900606,000000,4.79479,4.80179,4.75062,4.77132,919672.73805259,0
+GIS.US,D,19900607,000000,4.75752,4.77132,4.66976,4.7374,1860626.1115884,0
+GIS.US,D,19900608,000000,4.7374,4.74401,4.67657,4.68337,1269574.5388819,0
+GIS.US,D,19900611,000000,4.68337,4.79479,4.66976,4.79479,1794428.2543105,0
+GIS.US,D,19900612,000000,4.80849,4.87594,4.78809,4.86903,1469350.6499604,0
+GIS.US,D,19900613,000000,4.85237,4.87594,4.84566,4.86903,1721140.2324868,0
+GIS.US,D,19900614,000000,4.88293,4.94052,4.87594,4.94052,2403207.7738428,0
+GIS.US,D,19900615,000000,4.94052,4.98459,4.91311,4.98459,3376078.5509575,0
+GIS.US,D,19900618,000000,5.00125,5.00797,4.90345,4.91311,1345230.6817489,0
+GIS.US,D,19900619,000000,4.91311,4.96418,4.88293,4.94732,2584069.3421123,0
+GIS.US,D,19900620,000000,4.92682,4.94732,4.91311,4.92682,1232929.0066932,0
+GIS.US,D,19900621,000000,4.92682,4.9912,4.91311,4.9912,1742416.8112317,0
+GIS.US,D,19900622,000000,4.98459,5.06564,4.98459,4.98459,2938699.2715515,0
+GIS.US,D,19900625,000000,4.95748,4.96418,4.91311,4.93342,2054489.5264429,0
+GIS.US,D,19900626,000000,4.94732,5.03498,4.93342,5.03498,1763695.4183458,0
+GIS.US,D,19900627,000000,5.04514,5.06564,5.02867,5.06564,2537970.5952574,0
+GIS.US,D,19900628,000000,5.10272,5.29243,5.07925,5.29243,5714273.0351364,0
+GIS.US,D,19900629,000000,5.27852,5.27852,5.23485,5.27192,2244808.3661169,0
+GIS.US,D,19900702,000000,5.27852,5.27852,5.22785,5.24845,4857249.5224428,0
+GIS.US,D,19900703,000000,5.24845,5.31579,5.24845,5.31579,1633660.7255412,0
+GIS.US,D,19900705,000000,5.30929,5.30929,5.22114,5.23485,1474078.7785703,0
+GIS.US,D,19900706,000000,5.24845,5.35356,5.24125,5.34627,2156150.3766648,0
+GIS.US,D,19900709,000000,5.34627,5.42101,5.34627,5.39724,2878416.1388668,0
+GIS.US,D,19900710,000000,5.41075,5.42771,5.40375,5.41075,1634847.3215244,0
+GIS.US,D,19900711,000000,5.46488,5.61022,5.44112,5.55244,2933972.1571262,0
+GIS.US,D,19900712,000000,5.55244,5.55983,5.4851,5.55983,4645657.1465778,0
+GIS.US,D,19900713,000000,5.57315,5.58981,5.53953,5.54613,3164481.1041695,0
+GIS.US,D,19900716,000000,5.55983,5.57315,5.50916,5.52237,1566285.3999415,0
+GIS.US,D,19900717,000000,5.52237,5.52237,5.40375,5.47868,1722319.7291778,0
+GIS.US,D,19900718,000000,5.46488,5.46488,5.3227,5.40375,1693948.9291489,0
+GIS.US,D,19900719,000000,5.37674,5.39074,5.32961,5.34627,1436254.7638752,0
+GIS.US,D,19900720,000000,5.35356,5.35356,5.27192,5.27852,1957561.8757541,0
+GIS.US,D,19900723,000000,5.27192,5.27192,5.1535,5.19077,3230680.9898166,0
+GIS.US,D,19900724,000000,5.19747,5.31579,5.19077,5.31579,2255448.1767662,0
+GIS.US,D,19900725,000000,5.3227,5.47159,5.3227,5.47159,2470588.1703655,0
+GIS.US,D,19900726,000000,5.47159,5.53953,5.46488,5.52937,2742470.7782075,0
+GIS.US,D,19900727,000000,5.52237,5.55244,5.45828,5.47868,2334647.8806292,0
+GIS.US,D,19900730,000000,5.46488,5.46488,5.37674,5.44802,1565101.8465121,0
+GIS.US,D,19900731,000000,5.44112,5.47159,5.42101,5.44802,1261302.849276,0
+GIS.US,D,19900801,000000,5.43411,5.50916,5.42771,5.50916,1675035.4005244,0
+GIS.US,D,19900802,000000,5.46488,5.50916,5.39724,5.40375,2866595.8173419,0
+GIS.US,D,19900803,000000,5.39074,5.39074,5.07925,5.27852,3675148.4053989,0
+GIS.US,D,19900806,000000,5.02137,5.09582,4.9912,5.02137,3683431.2510355,0
+GIS.US,D,19900807,000000,5.02137,5.08586,4.93342,4.96054,3601858.3552062,0
+GIS.US,D,19900808,000000,4.97069,5.07925,4.96054,5.05874,1997751.9831234,0
+GIS.US,D,19900809,000000,5.06564,5.21443,5.05194,5.19747,2176241.373611,0
+GIS.US,D,19900810,000000,5.20438,5.20438,5.14009,5.1604,2744838.8992509,0
+GIS.US,D,19900813,000000,5.1604,5.20438,5.11663,5.20438,1532003.9320577,0
+GIS.US,D,19900814,000000,5.19077,5.27192,5.18387,5.24125,1646664.6004955,0
+GIS.US,D,19900815,000000,5.24845,5.3227,5.24845,5.26512,2571070.538081,0
+GIS.US,D,19900816,000000,5.22785,5.22785,5.12323,5.14009,1275484.1925521,0
+GIS.US,D,19900817,000000,5.07235,5.07925,4.85237,5.02137,2668002.2455082,0
+GIS.US,D,19900820,000000,4.9912,5.01487,4.87929,4.92327,1455164.2357613,0
+GIS.US,D,19900821,000000,4.8287,4.84212,4.69639,4.79824,2818127.9352591,0
+GIS.US,D,19900822,000000,4.78453,4.78453,4.60863,4.60863,2039121.5871837,0
+GIS.US,D,19900823,000000,4.49021,4.61553,4.48025,4.61553,3262594.336657,0
+GIS.US,D,19900824,000000,4.69639,4.74746,4.63574,4.73386,2519055.0382638,0
+GIS.US,D,19900827,000000,4.90345,5.05194,4.90345,4.9912,3621957.4656292,0
+GIS.US,D,19900828,000000,4.98459,5.09582,4.97069,5.02137,1283762.9814502,0
+GIS.US,D,19900829,000000,5.02137,5.1604,5.00471,5.13348,2568703.4312222,0
+GIS.US,D,19900830,000000,5.1535,5.1535,5.02867,5.05194,1925639.4012523,0
+GIS.US,D,19900831,000000,5.03498,5.14009,4.9775,5.14009,1186828.2314691,0
+GIS.US,D,19900904,000000,5.18387,5.18387,5.07235,5.09582,987055.16294447,0
+GIS.US,D,19900905,000000,5.07925,5.1535,5.05874,5.12323,951593.18418514,0
+GIS.US,D,19900906,000000,5.10943,5.11663,4.99791,5.02137,1341689.1491222,0
+GIS.US,D,19900907,000000,4.99791,5.10272,4.98459,5.03498,1803888.5682688,0
+GIS.US,D,19900910,000000,5.05194,5.07925,4.9912,4.9912,1186828.2314691,0
+GIS.US,D,19900911,000000,4.9912,5.05194,4.9775,5.02137,693895.97635771,0
+GIS.US,D,19900912,000000,5.03498,5.06564,5.03498,5.05194,897213.62006296,0
+GIS.US,D,19900913,000000,5.03498,5.03498,4.9912,4.99791,925585.43427654,0
+GIS.US,D,19900914,000000,4.9775,4.9775,4.91656,4.96054,1234113.5743072,0
+GIS.US,D,19900917,000000,4.93342,5.05194,4.91656,5.03498,2516691.9881435,0
+GIS.US,D,19900918,000000,4.9912,5.02867,4.97069,5.01487,2186890.3119217,0
+GIS.US,D,19900919,000000,4.9775,5.04178,4.9775,5.01487,1963470.5152397,0
+GIS.US,D,19900920,000000,5.00471,5.01487,4.91656,4.91656,1967011.0336818,0
+GIS.US,D,19900921,000000,4.95403,4.95403,4.85237,4.87929,3708253.4191456,0
+GIS.US,D,19900924,000000,4.87929,4.87929,4.78453,4.8153,3526206.2690776,0
+GIS.US,D,19900925,000000,4.8356,4.87298,4.79824,4.87298,2658544.9741037,0
+GIS.US,D,19900926,000000,4.87929,4.88945,4.78453,4.8219,2212891.9767227,0
+GIS.US,D,19900927,000000,4.8153,4.85237,4.70368,4.74076,2045033.269223,0
+GIS.US,D,19900928,000000,4.71019,4.8153,4.69639,4.8153,2465861.0559402,0
+GIS.US,D,19901001,000000,4.85908,5.07235,4.85237,5.04178,3504927.6619635,0
+GIS.US,D,19901002,000000,5.11663,5.13348,5.07925,5.09582,2816944.3818297,0
+GIS.US,D,19901003,000000,5.09582,5.10943,4.9775,5.00471,1385421.8033028,0
+GIS.US,D,19901004,000000,4.97069,4.99791,4.94732,4.99791,2120687.3837208,0
+GIS.US,D,19901005,000000,4.92327,4.9775,4.88609,4.96054,2605342.8783034,0
+GIS.US,D,19901008,000000,5.01487,5.01487,4.95403,4.95403,1672669.3078502,0
+GIS.US,D,19901009,000000,4.94052,4.94052,4.79163,4.79163,1847620.2082649,0
+GIS.US,D,19901010,000000,4.74746,4.86598,4.74746,4.77447,1919733.8043205,0
+GIS.US,D,19901011,000000,4.77447,4.79824,4.70033,4.71019,1611201.6075515,0
+GIS.US,D,19901012,000000,4.74746,4.8219,4.7168,4.80495,2221168.7372517,0
+GIS.US,D,19901015,000000,4.8219,4.9775,4.81185,4.96054,1833437.8508042,0
+GIS.US,D,19901016,000000,4.9775,5.00471,4.90995,4.91656,901939.72030371,0
+GIS.US,D,19901017,000000,4.90345,4.92327,4.8219,4.8287,2761383.2926473,0
+GIS.US,D,19901018,000000,4.8287,4.99791,4.8287,4.99791,3436364.726196,0
+GIS.US,D,19901019,000000,5.11663,5.238,5.09582,5.17066,3605405.9729405,0
+GIS.US,D,19901022,000000,5.16376,5.29549,5.1468,5.25841,2787393.0709252,0
+GIS.US,D,19901023,000000,5.27538,5.31255,5.21443,5.238,3046272.8179974,0
+GIS.US,D,19901024,000000,5.22114,5.38689,5.20783,5.37022,2625447.0596494,0
+GIS.US,D,19901025,000000,5.37022,5.39369,5.32605,5.35652,2464676.4883262,0
+GIS.US,D,19901026,000000,5.32605,5.33305,5.1535,5.17066,1386605.3567322,0
+GIS.US,D,19901029,000000,5.1535,5.17716,5.04178,5.07235,1813343.8113042,0
+GIS.US,D,19901030,000000,5.06564,5.17066,5.02137,5.1535,1347597.7886077,0
+GIS.US,D,19901031,000000,5.09582,5.09582,4.94052,4.94732,3592403.1121708,0
+GIS.US,D,19901101,000000,4.96054,5.02867,4.90995,5.02867,1974108.2975198,0
+GIS.US,D,19901102,000000,5.02867,5.11663,5.02867,5.11663,1349959.8245435,0
+GIS.US,D,19901105,000000,5.13348,5.238,5.11663,5.17716,1670313.3570221,0
+GIS.US,D,19901106,000000,5.238,5.238,5.14009,5.1468,1708134.3291634,0
+GIS.US,D,19901107,000000,5.1468,5.1535,5.02137,5.02137,1325132.5855105,0
+GIS.US,D,19901108,000000,4.95403,5.16376,4.95403,4.99791,1289077.3087595,0
+GIS.US,D,19901109,000000,4.99791,5.20783,4.99791,5.19077,1345230.6817489,0
+GIS.US,D,19901112,000000,5.22114,5.32605,5.19077,5.32605,1327498.6781847,0
+GIS.US,D,19901113,000000,5.29549,5.33937,5.238,5.29549,1067438.4202369,0
+GIS.US,D,19901114,000000,5.26512,5.41401,5.26512,5.35652,1469943.947952,0
+GIS.US,D,19901115,000000,5.35652,5.37022,5.20783,5.31255,1049113.118681,0
+GIS.US,D,19901116,000000,5.32605,5.35652,5.26512,5.28218,881843.65243448,0
+GIS.US,D,19901119,000000,5.31255,5.4005,5.28218,5.31255,1146048.8828466,0
+GIS.US,D,19901120,000000,5.28218,5.31255,5.19077,5.28218,1245345.6687635,0
+GIS.US,D,19901121,000000,5.26512,5.28218,5.11663,5.25161,975231.79886576,0
+GIS.US,D,19901123,000000,5.25161,5.28218,5.22114,5.28218,643063.0157853,0
+GIS.US,D,19901126,000000,5.25161,5.26512,5.19077,5.25161,913169.78639084,0
+GIS.US,D,19901127,000000,5.26512,5.26512,5.20783,5.25161,1768425.575325,0
+GIS.US,D,19901128,000000,5.35652,5.41401,5.32605,5.38689,2636676.1115519,0
+GIS.US,D,19901129,000000,5.35652,5.4005,5.32605,5.38689,4293388.2388896,0
+GIS.US,D,19901130,000000,5.4005,5.63763,5.35652,5.63763,2155560.1212269,0
+GIS.US,D,19901203,000000,5.61022,5.65429,5.54968,5.63763,1299128.8923403,0
+GIS.US,D,19901204,000000,5.63763,5.63763,5.53577,5.62403,1157867.1760023,0
+GIS.US,D,19901205,000000,5.59346,5.69818,5.59346,5.65429,1172644.8598238,0
+GIS.US,D,19901206,000000,5.77291,5.77291,5.59346,5.63763,2025529.4851607,0
+GIS.US,D,19901207,000000,5.61022,5.63763,5.54968,5.59346,1390151.960282,0
+GIS.US,D,19901210,000000,5.59346,5.59346,5.50511,5.56279,889529.14334101,0
+GIS.US,D,19901211,000000,5.56279,5.59346,5.53577,5.54968,819196.45544476,0
+GIS.US,D,19901212,000000,5.56279,5.89114,5.56279,5.86077,2468230.1911682,0
+GIS.US,D,19901213,000000,5.83385,5.87763,5.78652,5.8163,1644302.5645596,0
+GIS.US,D,19901214,000000,5.78652,5.78652,5.65429,5.77291,1730596.4897068,0
+GIS.US,D,19901217,000000,5.71188,5.74255,5.68476,5.71188,1013063.9270377,0
+GIS.US,D,19901218,000000,5.71188,5.78652,5.65429,5.74255,1839346.4902898,0
+GIS.US,D,19901219,000000,5.74255,5.77291,5.68476,5.74255,1154910.8278904,0
+GIS.US,D,19901220,000000,5.68476,5.93511,5.65429,5.93511,1243564.7606041,0
+GIS.US,D,19901221,000000,6.18921,6.18921,5.75911,5.8163,3048045.6126799,0
+GIS.US,D,19901224,000000,5.78652,5.78652,5.72864,5.77291,384772.50996626,0
+GIS.US,D,19901226,000000,5.74255,5.77291,5.65429,5.71188,1688632.5734703,0
+GIS.US,D,19901227,000000,5.68476,5.69818,5.51931,5.63763,2280272.3732454,0
+GIS.US,D,19901228,000000,5.61022,5.71188,5.59346,5.71188,903714.5433555,0
+GIS.US,D,19901231,000000,5.71188,5.83385,5.69818,5.83385,892482.44889919,0
+GIS.US,D,19910102,000000,5.74255,5.75911,5.62403,5.62403,2627810.1097698,0
+GIS.US,D,19910103,000000,5.59346,5.62403,5.44437,5.47504,4170450.809923,0
+GIS.US,D,19910104,000000,5.43807,5.43807,5.2449,5.37674,2768477.5139315,0
+GIS.US,D,19910107,000000,5.30268,5.37674,5.2449,5.25841,1462849.7266679,0
+GIS.US,D,19910108,000000,5.25841,5.4076,5.25841,5.39369,972866.72037618,0
+GIS.US,D,19910109,000000,5.46814,5.52937,5.30268,5.31955,2640223.7292863,0
+GIS.US,D,19910110,000000,5.34952,5.37674,5.21443,5.36352,2302729.4628659,0
+GIS.US,D,19910111,000000,5.4076,5.46814,5.37674,5.46814,1268394.0280063,0
+GIS.US,D,19910114,000000,5.36352,5.36352,5.27192,5.31955,695072.4304949,0
+GIS.US,D,19910115,000000,5.33305,5.39369,5.30268,5.36352,961046.39885127,0
+GIS.US,D,19910116,000000,5.34952,5.4989,5.31955,5.4989,2582301.6183527,0
+GIS.US,D,19910117,000000,5.63399,5.7527,5.58666,5.72194,2803947.6061676,0
+GIS.US,D,19910118,000000,5.69147,5.76927,5.69147,5.76927,2340559.5626685,0
+GIS.US,D,19910121,000000,5.69147,5.69147,5.63399,5.64769,1406109.1407945,0
+GIS.US,D,19910122,000000,5.54219,5.54219,5.45463,5.52937,2805716.3441118,0
+GIS.US,D,19910123,000000,5.42426,5.48174,5.34952,5.4076,2355932.5728509,0
+GIS.US,D,19910124,000000,5.42426,5.63399,5.42426,5.52937,1614749.2252859,0
+GIS.US,D,19910125,000000,5.51211,5.55983,5.45463,5.4989,1522543.6180993,0
+GIS.US,D,19910128,000000,5.4989,5.51211,5.46814,5.48174,705124.01407562,0
+GIS.US,D,19910129,000000,5.51211,5.51211,5.43807,5.45463,1595241.3844852,0
+GIS.US,D,19910130,000000,5.45463,5.51211,5.45463,5.4989,1725861.2618047,0
+GIS.US,D,19910131,000000,5.51211,5.66465,5.4989,5.64769,2051532.1641463,0
+GIS.US,D,19910201,000000,5.63399,5.70814,5.4989,5.61712,1964056.713939,0
+GIS.US,D,19910204,000000,5.66465,5.7527,5.63399,5.63399,1943963.6886236,0
+GIS.US,D,19910205,000000,5.66465,5.81344,5.4989,5.64769,2491276.5220418,0
+GIS.US,D,19910206,000000,5.64769,5.81344,5.58666,5.81344,2888462.6515246,0
+GIS.US,D,19910207,000000,5.82665,5.93206,5.81344,5.85721,2974759.6192255,0
+GIS.US,D,19910208,000000,5.90139,5.91844,5.76927,5.87447,2202846.4782496,0
+GIS.US,D,19910211,000000,5.90139,5.93206,5.84391,5.90139,2683958.4118362,0
+GIS.US,D,19910212,000000,5.84391,6.02296,5.84391,5.9927,3108331.7879185,0
+GIS.US,D,19910213,000000,6.06763,6.08419,5.90139,6.03668,2017848.0509926,0
+GIS.US,D,19910214,000000,6.05334,6.2327,6.05334,6.11092,3137296.9001237,0
+GIS.US,D,19910215,000000,6.14148,6.29393,6.11092,6.18921,1519000.0571034,0
+GIS.US,D,19910219,000000,6.26336,6.39853,6.20252,6.32104,2212891.9767227,0
+GIS.US,D,19910220,000000,6.3376,6.3376,6.2327,6.27687,1477032.0841286,0
+GIS.US,D,19910221,000000,6.24689,6.29393,6.20252,6.2327,1457531.3426201,0
+GIS.US,D,19910222,000000,6.32104,6.56114,6.30753,6.38187,2127779.5766357,0
+GIS.US,D,19910225,000000,6.53027,6.66604,6.50385,6.54782,2174475.6782206,0
+GIS.US,D,19910226,000000,6.53027,6.53027,6.41235,6.42625,2157332.9159096,0
+GIS.US,D,19910227,000000,6.3515,6.45642,6.3515,6.38187,733493.79992001,0
+GIS.US,D,19910228,000000,6.41235,6.45642,6.3515,6.45642,1021926.886266,0
+GIS.US,D,19910301,000000,6.39853,6.41235,6.30753,6.32104,2431580.6022411,0
+GIS.US,D,19910304,000000,6.26336,6.36817,6.24689,6.29393,1920325.073943,0
+GIS.US,D,19910305,000000,6.24689,6.77116,6.24689,6.63528,2124824.2427084,0
+GIS.US,D,19910306,000000,6.6832,6.71337,6.47368,6.57809,2641405.2543464,0
+GIS.US,D,19910307,000000,6.53027,6.57809,6.48659,6.50385,1386014.0871099,0
+GIS.US,D,19910308,000000,6.53027,6.57809,6.48659,6.51745,1508361.2606386,0
+GIS.US,D,19910311,000000,6.56114,6.74049,6.50385,6.56114,1371236.4032884,0
+GIS.US,D,19910312,000000,6.56114,6.71337,6.39853,6.39853,2396705.8363657,0
+GIS.US,D,19910313,000000,6.45642,6.56114,6.39853,6.54782,1723504.2967918,0
+GIS.US,D,19910314,000000,6.5916,6.6832,6.53027,6.56114,1824570.8348374,0
+GIS.US,D,19910315,000000,6.63528,6.63528,6.54782,6.62217,2161466.7323434,0
+GIS.US,D,19910318,000000,6.5916,6.63528,6.54782,6.57809,1489447.7320143,0
+GIS.US,D,19910319,000000,6.51745,6.60837,6.50385,6.57809,1144272.0314257,0
+GIS.US,D,19910320,000000,6.57809,6.75735,6.53027,6.74049,1842892.079655,0
+GIS.US,D,19910321,000000,6.80172,6.92349,6.80172,6.83189,2063945.7836628,0
+GIS.US,D,19910322,000000,6.83189,6.89273,6.77116,6.78822,1358821.7695872,0
+GIS.US,D,19910325,000000,6.77116,6.87577,6.74049,6.8453,1085164.3386935,0
+GIS.US,D,19910326,000000,6.81839,7.29492,6.80172,7.29492,1998341.2243766,0
+GIS.US,D,19910327,000000,7.26505,7.28161,6.93701,7.04161,1817479.6561071,0
+GIS.US,D,19910328,000000,6.99764,7.07218,6.86216,6.92349,1616521.0057839,0
+GIS.US,D,19910401,000000,6.90653,6.90653,6.71337,6.71337,1257752.1889878,0
+GIS.US,D,19910402,000000,6.74049,7.0854,6.74049,7.02485,1509543.7998834,0
+GIS.US,D,19910403,000000,7.10275,7.11596,6.99764,7.02485,1829889.2188853,0
+GIS.US,D,19910404,000000,7.06538,7.13973,6.99104,7.04823,1095813.2770042,0
+GIS.US,D,19910405,000000,7.06538,7.06538,6.86916,6.89944,1202790.4829046,0
+GIS.US,D,19910408,000000,6.92981,6.97408,6.82529,6.92981,827472.20178909,0
+GIS.US,D,19910409,000000,6.85565,6.91304,6.68971,6.68971,1337548.2333963,0
+GIS.US,D,19910410,000000,6.73369,6.83859,6.73369,6.83859,1193919.4101995,0
+GIS.US,D,19910411,000000,6.86916,6.97408,6.82529,6.86916,1027248.3128676,0
+GIS.US,D,19910412,000000,6.92981,6.99104,6.73369,6.80833,1505399.8416037,0
+GIS.US,D,19910415,000000,6.83859,6.91304,6.82529,6.86916,562676.71593911,0
+GIS.US,D,19910416,000000,6.86916,7.13973,6.82529,7.12632,1632479.200481,0
+GIS.US,D,19910417,000000,7.12632,7.21378,7.03501,7.07869,1872445.4189287,0
+GIS.US,D,19910418,000000,6.99104,7.03501,6.89944,6.92981,848747.76634933,0
+GIS.US,D,19910419,000000,6.86916,6.86916,6.74759,6.76425,1153725.2460918,0
+GIS.US,D,19910422,000000,6.76425,6.92981,6.71693,6.91304,1597015.1933524,0
+GIS.US,D,19910423,000000,6.99104,7.03501,6.76425,6.80833,1008328.6991355,0
+GIS.US,D,19910424,000000,6.80833,6.80833,6.73369,6.74759,893076.76107539,0
+GIS.US,D,19910425,000000,6.74759,6.74759,6.65954,6.68971,667298.98519592,0
+GIS.US,D,19910426,000000,6.71693,6.88248,6.70312,6.86916,1599380.271842,0
+GIS.US,D,19910429,000000,6.83859,6.85565,6.68971,6.68971,1524316.412782,0
+GIS.US,D,19910430,000000,6.71693,6.83859,6.65954,6.73369,1803292.2277235,0
+GIS.US,D,19910501,000000,6.74759,6.76425,6.70312,6.74759,1529639.8677527,0
+GIS.US,D,19910502,000000,6.76425,6.85565,6.74759,6.83859,953363.95049853,0
+GIS.US,D,19910503,000000,6.80833,7.04823,6.79452,7.00434,831020.83370807,0
+GIS.US,D,19910506,000000,7.00434,7.0214,6.80833,6.99104,728766.68549465,0
+GIS.US,D,19910507,000000,7.0214,7.0214,6.96037,6.97408,697440.55153829,0
+GIS.US,D,19910508,000000,6.96037,6.97408,6.85565,6.86916,826876.87542829,0
+GIS.US,D,19910509,000000,6.83859,6.91304,6.82529,6.91304,1027839.58249,0
+GIS.US,D,19910510,000000,6.91304,7.00434,6.70312,6.70312,1436254.7638752,0
+GIS.US,D,19910513,000000,6.73369,6.86916,6.73369,6.85565,826289.6625443,0
+GIS.US,D,19910514,000000,6.80833,6.85565,6.71693,6.74759,805602.32505266,0
+GIS.US,D,19910515,000000,6.77786,6.86916,6.74759,6.85565,1187419.5010916,0
+GIS.US,D,19910516,000000,6.89944,7.0214,6.89944,6.99104,1422653.534191,0
+GIS.US,D,19910517,000000,6.99104,7.09575,6.89944,7.06538,1199238.8084319,0
+GIS.US,D,19910520,000000,7.13973,7.17039,7.07869,7.12632,954544.46137412,0
+GIS.US,D,19910521,000000,7.15708,7.18735,7.07869,7.10926,1132452.7240854,0
+GIS.US,D,19910522,000000,7.10926,7.12632,6.99104,7.0214,641295.29202571,0
+GIS.US,D,19910523,000000,7.03501,7.04823,6.86916,6.97408,687978.20921075,0
+GIS.US,D,19910524,000000,7.0214,7.04823,6.97408,6.99104,1115313.0043281,0
+GIS.US,D,19910528,000000,6.99104,7.0214,6.92981,6.99104,1727644.1983333,0
+GIS.US,D,19910529,000000,6.99104,7.17039,6.99104,7.10926,1969969.410163,0
+GIS.US,D,19910530,000000,7.06538,7.10926,7.04823,7.09575,1163184.5458655,0
+GIS.US,D,19910531,000000,7.09575,7.10926,7.03501,7.07869,993554.05786782,0
+GIS.US,D,19910603,000000,7.10926,7.10926,6.91304,6.99104,2074586.6084968,0
+GIS.US,D,19910604,000000,6.96037,6.99104,6.83859,6.85565,2197531.1367557,0
+GIS.US,D,19910605,000000,6.83859,6.86916,6.73369,6.76425,1443938.2264126,0
+GIS.US,D,19910606,000000,6.76425,6.79452,6.68971,6.73369,1855902.0397168,0
+GIS.US,D,19910607,000000,6.76425,6.76425,6.62917,6.74759,1284350.1943343,0
+GIS.US,D,19910610,000000,6.77786,6.92981,6.76425,6.85565,719305.35735172,0
+GIS.US,D,19910611,000000,6.86916,6.99104,6.82529,6.96037,1221701.9831599,0
+GIS.US,D,19910612,000000,6.99104,6.99104,6.80833,6.82529,1062115.9794507,0
+GIS.US,D,19910613,000000,6.88248,6.94351,6.86916,6.91304,1096988.7169569,0
+GIS.US,D,19910614,000000,6.94351,7.0214,6.88248,6.88248,833380.84127464,0
+GIS.US,D,19910617,000000,6.83859,6.85565,6.74759,6.74759,1119452.9058695,0
+GIS.US,D,19910618,000000,6.77786,6.85565,6.77786,6.79452,1027248.3128676,0
+GIS.US,D,19910619,000000,6.73369,6.76425,6.71693,6.71693,695667.7568557,0
+GIS.US,D,19910620,000000,6.73369,6.77786,6.71693,6.74759,1185055.4367866,0
+GIS.US,D,19910621,000000,6.67294,6.77786,6.67294,6.74759,1917364.6690926,0
+GIS.US,D,19910624,000000,6.71693,6.73369,6.67294,6.70312,1292622.8981247,0
+GIS.US,D,19910625,000000,6.74759,6.74759,6.53757,6.5985,2285000.5018554,0
+GIS.US,D,19910626,000000,6.62917,6.65954,6.56804,6.62917,2380750.6842225,0
+GIS.US,D,19910627,000000,6.65954,6.86916,6.65954,6.86916,2922742.0910391,0
+GIS.US,D,19910628,000000,6.83859,6.91304,6.79452,6.80833,1469943.947952,0
+GIS.US,D,19910701,000000,6.86916,7.04823,6.86916,7.04823,1441569.0911846,0
+GIS.US,D,19910702,000000,6.99104,7.00434,6.92981,6.92981,1536724.9613754,0
+GIS.US,D,19910703,000000,6.94351,6.99104,6.88248,6.97408,1029017.0508117,0
+GIS.US,D,19910705,000000,6.96037,7.03501,6.96037,7.0214,586322.42991193,0
+GIS.US,D,19910708,000000,7.00434,7.15708,6.91304,7.15708,1694539.1845866,0
+GIS.US,D,19910709,000000,7.18735,7.18735,7.09575,7.12632,1199238.8084319,0
+GIS.US,D,19910710,000000,7.15708,7.33989,7.13973,7.24878,1976473.3760094,0
+GIS.US,D,19910711,000000,7.26149,7.37075,7.26149,7.37075,2150827.9358786,0
+GIS.US,D,19910712,000000,7.3531,7.39944,7.24878,7.33989,2088183.7814427,0
+GIS.US,D,19910715,000000,7.32292,7.37075,7.30912,7.3531,1024878.163455,0
+GIS.US,D,19910716,000000,7.29128,7.32292,7.27855,7.30912,1068617.9169278,0
+GIS.US,D,19910717,000000,7.27855,7.30912,7.15708,7.18735,1199238.8084319,0
+GIS.US,D,19910718,000000,7.20046,7.41394,7.20046,7.41394,849333.96504872,0
+GIS.US,D,19910719,000000,7.45851,7.45851,7.37075,7.38317,1475851.573253,0
+GIS.US,D,19910722,000000,7.38317,7.48719,7.38317,7.44519,936224.23074126,0
+GIS.US,D,19910723,000000,7.44519,7.45851,7.21742,7.24878,789050.83236398,0
+GIS.US,D,19910724,000000,7.27855,7.27855,7.06538,7.09575,739404.46777477,0
+GIS.US,D,19910725,000000,7.13973,7.30912,7.10926,7.27855,719305.35735172,0
+GIS.US,D,19910726,000000,7.27855,7.29128,7.24878,7.27855,583964.45071455,0
+GIS.US,D,19910729,000000,7.30912,7.32292,7.23142,7.29128,711033.66774578,0
+GIS.US,D,19910730,000000,7.30912,7.61074,7.29128,7.50544,1498902.9750496,0
+GIS.US,D,19910731,000000,7.50544,7.6419,7.50544,7.6419,1073345.0313532,0
+GIS.US,D,19910801,000000,7.68627,7.68627,7.50544,7.54892,1257752.1889878,0
+GIS.US,D,19910802,000000,7.61074,7.6283,7.47437,7.51944,1519589.2983566,0
+GIS.US,D,19910805,000000,7.48719,7.48719,7.38317,7.47437,698620.04822927,0
+GIS.US,D,19910806,000000,7.45851,7.6283,7.39944,7.59546,1664991.9304206,0
+GIS.US,D,19910807,000000,7.57949,7.65728,7.54892,7.6419,1209283.2927203,0
+GIS.US,D,19910808,000000,7.59546,7.65728,7.51944,7.65728,926173.66134513,0
+GIS.US,D,19910809,000000,7.6283,7.67089,7.57949,7.59546,605825.19978958,0
+GIS.US,D,19910812,000000,7.59546,7.61074,7.54892,7.56627,535491.49770871,0
+GIS.US,D,19910813,000000,7.57949,7.73311,7.53709,7.73311,1148996.1032972,0
+GIS.US,D,19910814,000000,7.762,7.762,7.6283,7.67089,1001242.5913282,0
+GIS.US,D,19910815,000000,7.6419,7.71861,7.59546,7.6283,553814.77089538,0
+GIS.US,D,19910816,000000,7.56627,7.6283,7.4311,7.51944,1098169.2278324,0
+GIS.US,D,19910819,000000,7.27855,7.4311,7.27855,7.32292,1839937.7599121,0
+GIS.US,D,19910820,000000,7.41394,7.50544,7.32292,7.38317,1268981.2408903,0
+GIS.US,D,19910821,000000,7.45851,7.68627,7.44519,7.67089,1354098.7119003,0
+GIS.US,D,19910822,000000,7.68627,7.71861,7.6283,7.6419,768953.75031013,0
+GIS.US,D,19910823,000000,7.6419,7.762,7.6283,7.6419,1263074.629774,0
+GIS.US,D,19910826,000000,7.61074,7.67089,7.59546,7.6283,462791.70295367,0
+GIS.US,D,19910827,000000,7.65728,7.65728,7.53709,7.56627,595187.41750947,0
+GIS.US,D,19910828,000000,7.59546,7.73311,7.57949,7.73311,701576.39634125,0
+GIS.US,D,19910829,000000,7.73311,7.762,7.68627,7.762,1006555.9044529,0
+GIS.US,D,19910830,000000,7.762,7.81011,7.70136,7.81011,690941.65661493,0
+GIS.US,D,19910903,000000,7.77857,7.82333,7.73311,7.77857,874158.16152793,0
+GIS.US,D,19910904,000000,7.81011,7.81011,7.61074,7.81011,1055025.814905,0
+GIS.US,D,19910905,000000,7.81011,7.81011,7.6419,7.70136,794368.20222714,0
+GIS.US,D,19910906,000000,7.70136,7.71861,7.6419,7.68627,693895.97635771,0
+GIS.US,D,19910909,000000,7.65728,7.70136,7.61074,7.6419,453929.75790994,0
+GIS.US,D,19910910,000000,7.61074,7.6283,7.48719,7.51944,1052070.4809775,0
+GIS.US,D,19910911,000000,7.54892,7.57949,7.41394,7.45851,1250069.7406351,0
+GIS.US,D,19910912,000000,7.45851,7.47437,7.38317,7.44519,2103547.6639635,0
+GIS.US,D,19910913,000000,7.41394,7.4311,7.33989,7.3531,1267801.7441994,0
+GIS.US,D,19910916,000000,7.33989,7.38317,7.23142,7.3531,2114779.7584198,0
+GIS.US,D,19910917,000000,7.39944,7.44519,7.37075,7.44519,1949871.3139246,0
+GIS.US,D,19910918,000000,7.41394,7.44519,7.39944,7.44519,661971.47348675,0
+GIS.US,D,19910919,000000,7.39944,7.48719,7.39944,7.4311,2204028.0033098,0
+GIS.US,D,19910920,000000,7.50544,7.50544,7.33989,7.38317,2506643.4471165,0
+GIS.US,D,19910923,000000,7.3531,7.38317,7.27855,7.30912,1336960.0063276,0
+GIS.US,D,19910924,000000,7.32292,7.37075,7.26149,7.32292,1867718.3045033,0
+GIS.US,D,19910925,000000,7.33989,7.38317,7.32292,7.38317,1396059.5855829,0
+GIS.US,D,19910926,000000,7.3531,7.37075,7.26149,7.32292,773681.87892009,0
+GIS.US,D,19910927,000000,7.29128,7.37075,7.27855,7.29128,1095213.893905,0
+GIS.US,D,19910930,000000,7.29128,7.39944,7.26149,7.39944,1664392.5473214,0
+GIS.US,D,19911001,000000,7.37075,7.4311,7.33989,7.38317,1307403.6245001,0
+GIS.US,D,19911002,000000,7.38317,7.39944,7.23142,7.26149,1309770.7313588,0
+GIS.US,D,19911003,000000,7.20046,7.23142,7.17039,7.17039,1936873.5240779,0
+GIS.US,D,19911004,000000,7.21742,7.29128,7.20046,7.21742,2098228.2657312,0
+GIS.US,D,19911007,000000,7.18735,7.24878,7.15708,7.20046,1781425.3935408,0
+GIS.US,D,19911008,000000,7.18735,7.38317,7.18735,7.33989,1799157.3971051,0
+GIS.US,D,19911009,000000,7.37075,7.47437,7.3531,7.4311,1655530.6022776,0
+GIS.US,D,19911010,000000,7.39944,7.59546,7.38317,7.55218,1442162.3891762,0
+GIS.US,D,19911011,000000,7.56627,7.56627,7.46146,7.47437,486438.43111109,0
+GIS.US,D,19911014,000000,7.53709,7.6136,7.5228,7.58107,780185.84476645,0
+GIS.US,D,19911015,000000,7.58107,7.84482,7.58107,7.84482,1452208.9018339,0
+GIS.US,D,19911016,000000,7.75234,7.84482,7.75234,7.79543,1795613.8361091,0
+GIS.US,D,19911017,000000,7.79543,7.81337,7.65728,7.73696,783732.44831622,0
+GIS.US,D,19911018,000000,7.70461,7.73696,7.6136,7.64614,868844.84840317,0
+GIS.US,D,19911021,000000,7.68627,7.68627,7.5228,7.56627,766003.48730576,0
+GIS.US,D,19911022,000000,7.56627,7.6283,7.41394,7.44519,1316861.9100891,0
+GIS.US,D,19911023,000000,7.46146,7.49025,7.29128,7.30912,1660847.9721407,0
+GIS.US,D,19911024,000000,7.30912,7.30912,7.18735,7.23142,1200424.3902305,0
+GIS.US,D,19911025,000000,7.24878,7.29128,7.21742,7.29128,824514.83949251,0
+GIS.US,D,19911028,000000,7.32292,7.5228,7.30912,7.5228,1338724.6875334,0
+GIS.US,D,19911029,000000,7.5228,7.6136,7.46146,7.53709,1072757.8184692,0
+GIS.US,D,19911030,000000,7.5228,7.53709,7.44519,7.53709,1034342.5341517,0
+GIS.US,D,19911031,000000,7.53709,7.58107,7.50544,7.55218,950997.85782435,0
+GIS.US,D,19911101,000000,7.55218,7.56627,7.44519,7.53709,2154966.8232354,0
+GIS.US,D,19911104,000000,7.5228,7.59546,7.49025,7.59546,1677991.7486365,0
+GIS.US,D,19911105,000000,7.59546,7.79543,7.58107,7.78231,1351727.5483031,0
+GIS.US,D,19911106,000000,7.78231,7.78231,7.71861,7.78231,973457.98999857,0
+GIS.US,D,19911107,000000,7.79543,7.91867,7.79543,7.90389,2303323.775042,0
+GIS.US,D,19911108,000000,7.90389,7.93692,7.87372,7.90389,1221109.6993529,0
+GIS.US,D,19911111,000000,7.87372,8.02753,7.84482,8.02753,1169687.4975273,0
+GIS.US,D,19911112,000000,8.04203,8.37362,8.04203,8.25343,1878951.4131442,0
+GIS.US,D,19911113,000000,8.17712,8.20955,8.08679,8.19092,1473485.4805788,0
+GIS.US,D,19911114,000000,8.14832,8.19092,8.11825,8.17712,1099351.7670772,0
+GIS.US,D,19911115,000000,8.10119,8.23973,7.99559,7.99559,1275484.1925521,0
+GIS.US,D,19911118,000000,8.08679,8.23973,7.96394,8.22503,2021392.6261732,0
+GIS.US,D,19911119,000000,8.23973,8.23973,7.81337,8.11825,2012524.5960219,0
+GIS.US,D,19911120,000000,8.17712,8.17712,7.94944,8.00979,1403153.8068671,0
+GIS.US,D,19911121,000000,7.99559,8.11825,7.93692,7.97882,2038534.3742997,0
+GIS.US,D,19911122,000000,7.97882,8.05652,7.85696,8.05652,1499495.2588566,0
+GIS.US,D,19911125,000000,8.04203,8.05652,7.88722,7.93692,1788516.5722711,0
+GIS.US,D,19911126,000000,7.99559,8.06806,7.85696,8.05652,1462849.7266679,0
+GIS.US,D,19911127,000000,8.08679,8.16114,8.04203,8.05652,707487.06419601,0
+GIS.US,D,19911129,000000,7.99559,8.00979,7.93692,7.94944,445652.997381,0
+GIS.US,D,19911202,000000,7.84482,8.08679,7.82737,8.08679,1725280.1340283,0
+GIS.US,D,19911203,000000,8.05652,8.22503,8.05652,8.13284,1783198.1882234,0
+GIS.US,D,19911204,000000,8.08679,8.20955,8.06806,8.13284,1105260.4065628,0
+GIS.US,D,19911205,000000,8.05652,8.17712,8.05652,8.16114,1313899.4768696,0
+GIS.US,D,19911206,000000,8.13284,8.39156,8.13284,8.37362,1195104.9919981,0
+GIS.US,D,19911209,000000,8.36051,8.57507,8.34355,8.36051,1292622.8981247,0
+GIS.US,D,19911210,000000,8.37362,8.39156,8.20955,8.28094,1683312.1610534,0
+GIS.US,D,19911211,000000,8.31604,8.34355,8.06806,8.23973,1410243.9714128,0
+GIS.US,D,19911212,000000,8.25343,8.28094,8.17712,8.23973,1031380.1009321,0
+GIS.US,D,19911213,000000,8.30006,8.36051,8.25343,8.26891,1812749.499128,0
+GIS.US,D,19911216,000000,8.31604,8.48307,8.31604,8.48307,877118.56637831,0
+GIS.US,D,19911217,000000,8.46483,8.55722,8.42253,8.51275,1350549.0657967,0
+GIS.US,D,19911218,000000,8.52774,8.65345,8.48307,8.6221,1026063.7452536,0
+GIS.US,D,19911219,000000,8.6221,8.6221,8.49746,8.52774,1032566.6969153,0
+GIS.US,D,19911220,000000,8.74259,8.74259,8.54539,8.60306,2898513.2209207,0
+GIS.US,D,19911223,000000,8.60306,8.84918,8.58956,8.84918,1185648.7347781,0
+GIS.US,D,19911224,000000,8.81822,8.84918,8.75619,8.84918,822746.10154833,0
+GIS.US,D,19911226,000000,8.86505,8.94088,8.84918,8.89562,806193.59467505,0
+GIS.US,D,19911227,000000,8.81822,8.94088,8.81822,8.94088,862936.20891762,0
+GIS.US,D,19911230,000000,8.89562,8.92688,8.78745,8.81822,1420295.5549935,0
+GIS.US,D,19911231,000000,8.80422,8.98683,8.75619,8.98683,1489447.7320143,0
+GIS.US,D,19920102,000000,8.95784,9.12319,8.78745,9.12319,1444525.4392966,0
+GIS.US,D,19920103,000000,9.12319,9.26242,9.06147,9.26242,1357052.0174585,0
+GIS.US,D,19920106,000000,9.22879,9.22879,9.07478,9.13463,1877765.8313457,0
+GIS.US,D,19920107,000000,9.0454,9.0454,8.83014,8.86318,2118914.5890382,0
+GIS.US,D,19920108,000000,8.83014,8.96917,8.83014,8.90499,2091729.3708078,0
+GIS.US,D,19920109,000000,8.83014,8.95409,8.69339,8.81348,1681539.3663707,0
+GIS.US,D,19920110,000000,8.73973,8.7841,8.54203,8.64527,1407881.9354771,0
+GIS.US,D,19920113,000000,8.6147,8.6147,8.38418,8.46128,2600028.550994,0
+GIS.US,D,19920114,000000,8.43397,8.67988,8.43397,8.66153,2350607.0895109,0
+GIS.US,D,19920115,000000,8.66153,8.7841,8.5234,8.54203,1396650.8552054,0
+GIS.US,D,19920116,000000,8.37096,8.40202,8.22158,8.29238,2812808.5370268,0
+GIS.US,D,19920117,000000,8.43397,8.46128,8.32551,8.3542,2101777.9118348,0
+GIS.US,D,19920120,000000,8.41622,8.44885,8.34139,8.38418,1187419.5010916,0
+GIS.US,D,19920121,000000,8.38418,8.40202,8.03532,8.11174,2814580.3175247,0
+GIS.US,D,19920122,000000,8.12623,8.31249,8.12623,8.27758,1925052.1883683,0
+GIS.US,D,19920123,000000,8.32551,8.5091,8.32551,8.46128,2165608.6622539,0
+GIS.US,D,19920124,000000,8.46128,8.69339,8.46128,8.6147,1921506.5990032,0
+GIS.US,D,19920127,000000,8.70946,8.73973,8.6147,8.67988,1342867.6316286,0
+GIS.US,D,19920128,000000,8.66153,8.73973,8.66153,8.67988,1127131.2974838,0
+GIS.US,D,19920129,000000,8.64527,8.67988,8.4945,8.5234,2890231.3894687,0
+GIS.US,D,19920130,000000,8.5234,8.66153,8.40202,8.63354,1345822.9655559,0
+GIS.US,D,19920131,000000,8.6004,8.63354,8.54203,8.55525,1340500.5247698,0
+GIS.US,D,19920203,000000,8.55525,8.64527,8.54203,8.64527,1010099.4654489,0
+GIS.US,D,19920204,000000,8.63354,8.70946,8.6004,8.70946,1059165.7164463,0
+GIS.US,D,19920205,000000,8.67988,8.73973,8.5091,8.54203,992960.75987622,0
+GIS.US,D,19920206,000000,8.54203,8.55525,8.46128,8.55525,913767.14112083,0
+GIS.US,D,19920207,000000,8.58502,8.58502,8.23439,8.23439,1121222.6579983,0
+GIS.US,D,19920210,000000,8.25096,8.44885,8.23439,8.43397,992370.50443843,0
+GIS.US,D,19920211,000000,8.40202,8.47952,8.37096,8.38418,594598.17625627,0
+GIS.US,D,19920212,000000,8.43397,8.69339,8.40202,8.64527,1365917.005056,0
+GIS.US,D,19920213,000000,8.64527,8.66153,8.4945,8.55525,1376555.8015207,0
+GIS.US,D,19920214,000000,8.4945,8.5091,8.34139,8.43397,1486490.3697176,0
+GIS.US,D,19920218,000000,8.37096,8.37096,8.14043,8.14043,1965243.3099222,0
+GIS.US,D,19920219,000000,8.12623,8.23439,8.09261,8.18726,3077601.9945076,0
+GIS.US,D,19920220,000000,8.27758,8.58502,8.27758,8.58502,2153783.269806,0
+GIS.US,D,19920221,000000,8.54203,8.57073,8.38418,8.40202,1332818.0764171,0
+GIS.US,D,19920224,000000,8.43397,8.46128,8.38418,8.44885,875343.74332653,0
+GIS.US,D,19920225,000000,8.5234,8.54203,8.34139,8.5091,931494.0737621,0
+GIS.US,D,19920226,000000,8.47952,8.5234,8.41622,8.5234,1351140.3354191,0
+GIS.US,D,19920227,000000,8.57073,8.6004,8.54203,8.55525,1731185.73096,0
+GIS.US,D,19920228,000000,8.55525,8.57073,8.38418,8.46128,849333.96504872,0
+GIS.US,D,19920302,000000,8.43397,8.4945,8.27758,8.37096,1230562.914019,0
+GIS.US,D,19920303,000000,8.38418,8.38418,8.27758,8.31249,1030793.9022328,0
+GIS.US,D,19920304,000000,8.31249,8.31249,8.12623,8.12623,1752467.3806278,0
+GIS.US,D,19920305,000000,8.11174,8.12623,8.05011,8.09261,1578690.9059811,0
+GIS.US,D,19920306,000000,8.09261,8.22158,8.09261,8.11174,1793839.0130574,0
+GIS.US,D,19920309,000000,8.09261,8.15522,8.06392,8.14043,1335772.3961598,0
+GIS.US,D,19920310,000000,8.1706,8.31249,8.1706,8.26299,1624799.794682,0
+GIS.US,D,19920311,000000,8.23439,8.23439,8.12623,8.12623,1388969.4210372,0
+GIS.US,D,19920312,000000,8.1706,8.1706,8.06392,8.09261,1978243.1281381,0
+GIS.US,D,19920313,000000,8.15522,8.23439,8.12623,8.15522,936224.23074126,0
+GIS.US,D,19920316,000000,8.14043,8.15522,8.06392,8.09261,1258935.7424172,0
+GIS.US,D,19920317,000000,8.12623,8.23439,8.12623,8.23439,1089897.5382265,0
+GIS.US,D,19920318,000000,8.31249,8.31249,8.18726,8.25096,964004.77533246,0
+GIS.US,D,19920319,000000,8.27758,8.29238,8.22158,8.23439,1085758.6508697,0
+GIS.US,D,19920320,000000,8.23439,8.23439,8.12623,8.20166,1708134.3291634,0
+GIS.US,D,19920323,000000,8.20166,8.20166,8.06392,8.11174,981732.72215831,0
+GIS.US,D,19920324,000000,8.09261,8.26299,8.09261,8.20166,2952290.3593899,0
+GIS.US,D,19920325,000000,8.20166,8.22158,8.12623,8.12623,2163235.4702875,0
+GIS.US,D,19920326,000000,8.15522,8.15522,8.0791,8.09261,718713.07354471,0
+GIS.US,D,19920327,000000,8.06392,8.06392,7.89393,7.89393,1520771.8376014,0
+GIS.US,D,19920330,000000,7.88052,7.89393,7.82007,7.82007,2279681.1036231,0
+GIS.US,D,19920331,000000,7.78833,8.05011,7.78833,8.00337,2489502.7131746,0
+GIS.US,D,19920401,000000,8.00337,8.01994,7.91129,7.98809,2089954.5477561,0
+GIS.US,D,19920402,000000,8.01994,8.03532,7.85124,7.85124,1225249.6008942,0
+GIS.US,D,19920403,000000,7.89393,8.00337,7.86356,8.00337,1791473.9345678,0
+GIS.US,D,19920406,000000,8.14043,8.26299,8.14043,8.26299,2150242.7513638,0
+GIS.US,D,19920407,000000,8.26299,8.26299,8.06392,8.0791,1843487.4060157,0
+GIS.US,D,19920408,000000,8.01994,8.03532,7.91129,7.94274,2168567.0387351,0
+GIS.US,D,19920409,000000,8.00337,8.03532,7.91129,7.95536,2035572.9552647,0
+GIS.US,D,19920410,000000,8.05011,8.12623,8.03532,8.09261,1883087.2579472,0
+GIS.US,D,19920413,000000,8.09261,8.15768,8.05011,8.15768,1396650.8552054,0
+GIS.US,D,19920414,000000,8.20166,8.44885,8.1706,8.37096,1585196.9001967,0
+GIS.US,D,19920415,000000,8.35686,8.38704,8.25096,8.26299,1956377.3081401,0
+GIS.US,D,19920416,000000,8.29592,8.33005,8.14043,8.18726,1587558.9361324,0
+GIS.US,D,19920420,000000,8.12623,8.12623,8.05011,8.06392,2249538.523096,0
+GIS.US,D,19920421,000000,8.01994,8.01994,7.84778,7.86356,2321050.7076833,0
+GIS.US,D,19920422,000000,7.86356,7.89393,7.78389,7.83496,1802700.958101,0
+GIS.US,D,19920423,000000,7.83496,7.88052,7.75559,7.86356,1668530.4204935,0
+GIS.US,D,19920424,000000,7.92538,7.95536,7.69327,7.78389,1572190.9968732,0
+GIS.US,D,19920427,000000,7.83496,7.83496,7.72581,7.78389,1242382.2213593,0
+GIS.US,D,19920428,000000,7.77235,7.80273,7.6775,7.77235,1125950.7866082,0
+GIS.US,D,19920429,000000,7.77235,7.78389,7.74406,7.78389,2352379.8841935,0
+GIS.US,D,19920430,000000,7.84778,7.89393,7.75559,7.89393,2472357.9224943,0
+GIS.US,D,19920501,000000,7.86356,7.86356,7.77235,7.84778,1252437.8616785,0
+GIS.US,D,19920504,000000,7.83496,7.89393,7.77235,7.89393,3428680.2494741,0
+GIS.US,D,19920505,000000,7.86356,7.88052,7.70905,7.78389,3551031.4797413,0
+GIS.US,D,19920506,000000,7.75559,7.78389,7.70905,7.72581,2607710.9993467,0
+GIS.US,D,19920507,000000,7.6775,7.69327,7.5996,7.64772,2002474.0266257,0
+GIS.US,D,19920508,000000,7.6356,7.69327,7.5996,7.61774,2350607.0895109,0
+GIS.US,D,19920511,000000,7.64772,7.69327,7.6356,7.6775,2341149.8181064,0
+GIS.US,D,19920512,000000,7.70905,7.80273,7.6775,7.72581,3196403.5786712,0
+GIS.US,D,19920513,000000,7.72581,7.75559,7.70905,7.75559,971095.95406279,0
+GIS.US,D,19920514,000000,7.72581,7.72581,7.61774,7.61774,1244752.3707719,0
+GIS.US,D,19920515,000000,7.52684,7.55592,7.39944,7.39944,2023758.7188474,0
+GIS.US,D,19920518,000000,7.4311,7.46146,7.38534,7.4311,1998341.2243766,0
+GIS.US,D,19920519,000000,7.46146,7.46146,7.24878,7.38534,3126065.819852,0
+GIS.US,D,19920520,000000,7.38534,7.58531,7.37075,7.5085,4248467.9745412,0
+GIS.US,D,19920521,000000,7.5085,7.55592,7.46146,7.46146,3536843.037173,0
+GIS.US,D,19920522,000000,7.49439,7.55592,7.49439,7.54024,946860.99883678,0
+GIS.US,D,19920526,000000,7.52684,7.54024,7.37075,7.38534,1614158.969848,0
+GIS.US,D,19920527,000000,7.35596,7.37075,7.24878,7.29128,3610726.3853575,0
+GIS.US,D,19920528,000000,7.32292,7.69327,7.32292,7.6775,2742470.7782075,0
+GIS.US,D,19920529,000000,7.80273,7.98553,7.80273,7.83496,3149705.4487172,0
+GIS.US,D,19920601,000000,7.80273,7.89393,7.75559,7.89393,1650805.5162214,0
+GIS.US,D,19920602,000000,7.89393,7.91129,7.86356,7.86356,1030793.9022328,0
+GIS.US,D,19920603,000000,7.83496,7.89393,7.83496,7.84778,964004.77533246,0
+GIS.US,D,19920604,000000,7.83496,7.84778,7.80273,7.80273,760678.0039658,0
+GIS.US,D,19920605,000000,7.77235,7.80273,7.70905,7.74406,915537.90743422,0
+GIS.US,D,19920608,000000,7.74406,7.80273,7.72581,7.78389,1099948.1076226,0
+GIS.US,D,19920609,000000,7.78389,7.80273,7.75559,7.78389,5776926.3172338,0
+GIS.US,D,19920610,000000,7.74406,7.78389,7.70905,7.70905,1227018.3388385,0
+GIS.US,D,19920611,000000,7.70905,7.74406,7.6775,7.72581,1587558.9361324,0
+GIS.US,D,19920612,000000,7.75559,7.81613,7.72581,7.75559,3407405.6990984,0
+GIS.US,D,19920615,000000,7.74406,7.89393,7.72581,7.81613,1055025.814905,0
+GIS.US,D,19920616,000000,7.78389,7.97133,7.78389,7.83496,2120098.1424676,0
+GIS.US,D,19920617,000000,7.80273,7.84778,7.69327,7.69327,2601212.1044234,0
+GIS.US,D,19920618,000000,7.6775,7.74406,7.64772,7.6775,1076301.3794652,0
+GIS.US,D,19920619,000000,7.66448,7.84778,7.66448,7.78389,1968198.6438496,0
+GIS.US,D,19920622,000000,7.78389,7.95536,7.78389,7.95536,1290266.9472966,0
+GIS.US,D,19920623,000000,8.01994,8.15768,7.98553,8.15768,2131922.520731,0
+GIS.US,D,19920624,000000,8.15768,8.29592,8.06392,8.0791,1764873.9008522,0
+GIS.US,D,19920625,000000,8.0791,8.09261,8.03532,8.0791,2098824.6062766,0
+GIS.US,D,19920626,000000,8.09261,8.22158,8.0791,8.22158,1027248.3128676,0
+GIS.US,D,19920629,000000,8.23439,8.33005,8.22158,8.29592,825697.3787373,0
+GIS.US,D,19920630,000000,8.37096,8.40202,8.23439,8.27758,2050945.9654469,0
+GIS.US,D,19920701,000000,8.26299,8.37096,8.26299,8.35686,1575742.6713459,0
+GIS.US,D,19920702,000000,8.31249,8.35686,8.27758,8.31249,2873098.7690037,0
+GIS.US,D,19920706,000000,8.34819,8.47242,8.32028,8.45605,1355875.5633212,0
+GIS.US,D,19920707,000000,8.53484,8.65799,8.50378,8.50378,2547427.866662,0
+GIS.US,D,19920708,000000,8.51699,8.59578,8.48682,8.53484,1081029.5080751,0
+GIS.US,D,19920709,000000,8.56274,8.61126,8.53484,8.55189,656656.1319928,0
+GIS.US,D,19920710,000000,8.56274,8.58148,8.48682,8.56274,1028424.7670048,0
+GIS.US,D,19920713,000000,8.55189,8.59578,8.51699,8.56274,579230.23699698,0
+GIS.US,D,19920714,000000,8.56274,8.61126,8.53484,8.59578,1079254.6850234,0
+GIS.US,D,19920715,000000,8.58148,8.62614,8.55189,8.59578,968729.86138861,0
+GIS.US,D,19920716,000000,8.53484,8.55189,8.45605,8.51699,895438.79701117,0
+GIS.US,D,19920717,000000,8.50378,8.51699,8.45605,8.51699,1078077.2167016,0
+GIS.US,D,19920720,000000,8.37766,8.47242,8.33231,8.44008,905489.36640729,0
+GIS.US,D,19920721,000000,8.47242,8.48682,8.44008,8.45605,641879.4623559,0
+GIS.US,D,19920722,000000,8.39532,8.4102,8.36376,8.37766,922036.80235757,0
+GIS.US,D,19920723,000000,8.34819,8.37766,8.20955,8.25343,1328684.2599833,0
+GIS.US,D,19920724,000000,8.20955,8.30006,8.19092,8.30006,683847.43533079,0
+GIS.US,D,19920727,000000,8.32028,8.45605,8.30006,8.42588,793187.69135155,0
+GIS.US,D,19920728,000000,8.44008,8.62614,8.42588,8.56274,994742.68222022,0
+GIS.US,D,19920729,000000,8.58148,8.74989,8.58148,8.62614,1432117.9048877,0
+GIS.US,D,19920730,000000,8.64349,8.65799,8.61126,8.64349,838109.98406921,0
+GIS.US,D,19920731,000000,8.58148,8.6715,8.58148,8.6715,593414.62282688,0
+GIS.US,D,19920803,000000,8.65799,8.6715,8.59578,8.65799,608786.61882457,0
+GIS.US,D,19920804,000000,8.65799,8.72149,8.61126,8.68905,1210471.9170728,0
+GIS.US,D,19920805,000000,8.68905,8.68905,8.61126,8.62614,803233.18982467,0
+GIS.US,D,19920806,000000,8.62614,8.64349,8.58148,8.59578,540219.62631868,0
+GIS.US,D,19920807,000000,8.56274,8.74989,8.56274,8.64349,1096399.4757036,0
+GIS.US,D,19920810,000000,8.61126,8.78213,8.61126,8.76724,555585.53720876,0
+GIS.US,D,19920811,000000,8.78213,8.7979,8.65799,8.78213,929131.02364172,0
+GIS.US,D,19920812,000000,8.78213,8.82828,8.65799,8.6715,516575.94071506,0
+GIS.US,D,19920813,000000,8.6715,8.72149,8.6715,8.70148,703348.17683923,0
+GIS.US,D,19920814,000000,8.70148,8.82828,8.70148,8.73697,802052.67894908,0
+GIS.US,D,19920817,000000,8.74989,8.76724,8.65799,8.6715,1076895.6916414,0
+GIS.US,D,19920818,000000,8.68905,8.70148,8.64349,8.68905,627696.09071061,0
+GIS.US,D,19920819,000000,8.68905,8.73697,8.6715,8.68905,1007740.472067,0
+GIS.US,D,19920820,000000,8.70148,8.76724,8.70148,8.74989,873576.01956694,0
+GIS.US,D,19920821,000000,8.81171,8.81171,8.59578,8.68905,1349364.4981827,0
+GIS.US,D,19920824,000000,8.6715,8.6715,8.58148,8.64349,570953.47646805,0
+GIS.US,D,19920825,000000,8.61126,8.61126,8.50378,8.50378,1636020.7331077,0
+GIS.US,D,19920826,000000,8.51699,8.61126,8.47242,8.55189,829838.29446327,0
+GIS.US,D,19920827,000000,8.56274,8.59578,8.50378,8.56274,1013063.9270377,0
+GIS.US,D,19920828,000000,8.59578,8.61126,8.56274,8.59578,530167.02855335,0
+GIS.US,D,19920831,000000,8.59578,8.64349,8.55189,8.62614,464567.54019006,0
+GIS.US,D,19920901,000000,8.59578,8.70148,8.58148,8.68905,614693.22994091,0
+GIS.US,D,19920902,000000,8.74989,8.84582,8.68905,8.84582,1675035.4005244,0
+GIS.US,D,19920903,000000,8.84582,8.92274,8.7979,8.87619,1307992.8657532,0
+GIS.US,D,19920904,000000,8.84582,8.88833,8.78213,8.86032,547310.80504903,0
+GIS.US,D,19920908,000000,8.86032,8.86032,8.78213,8.81171,1388969.4210372,0
+GIS.US,D,19920909,000000,8.81171,8.86032,8.73697,8.84582,1069799.441988,0
+GIS.US,D,19920910,000000,8.84582,8.87619,8.7979,8.86032,1234704.8439296,0
+GIS.US,D,19920911,000000,8.88833,8.99994,8.86032,8.98229,1685082.9273667,0
+GIS.US,D,19920914,000000,9.0313,9.172,8.98229,9.09351,1749509.0041467,0
+GIS.US,D,19920915,000000,9.06147,9.07478,8.81171,8.82828,1598198.7467818,0
+GIS.US,D,19920916,000000,8.78213,9.07478,8.78213,9.06147,2551562.6972804,0
+GIS.US,D,19920917,000000,9.06147,9.10692,8.95409,8.99994,942131.85604221,0
+GIS.US,D,19920918,000000,8.99994,9.0313,8.96721,9.0313,1409062.4463526,0
+GIS.US,D,19920921,000000,9.0313,9.0313,8.47242,8.62614,2458770.8913944,0
+GIS.US,D,19920922,000000,8.39532,8.45605,8.28548,8.30006,5851993.2188476,0
+GIS.US,D,19920923,000000,8.30006,8.32028,8.23973,8.26891,3200537.395105,0
+GIS.US,D,19920924,000000,8.26891,8.42588,8.26891,8.4102,2063945.7836628,0
+GIS.US,D,19920925,000000,8.34819,8.36376,8.19092,8.25343,3012586.6764744,0
+GIS.US,D,19920928,000000,8.19092,8.23973,8.11509,8.13284,1807435.1718186,0
+GIS.US,D,19920929,000000,8.14507,8.25343,8.13284,8.20955,1973514.9995281,0
+GIS.US,D,19920930,000000,8.22503,8.25343,8.19092,8.23973,1400789.7425621,0
+GIS.US,D,19921001,000000,8.23973,8.25343,8.16114,8.25343,960452.08667508,0
+GIS.US,D,19921002,000000,8.25343,8.25343,8.20955,8.23973,872390.43776835,0
+GIS.US,D,19921005,000000,8.21379,8.24406,8.05652,8.10434,2699918.6349024,0
+GIS.US,D,19921006,000000,8.12269,8.15246,8.05652,8.08679,4078244.1885519,0
+GIS.US,D,19921007,000000,8.08679,8.15246,8.08679,8.12269,800279.88426649,0
+GIS.US,D,19921008,000000,8.12269,8.28882,8.12269,8.28882,1183283.6562885,0
+GIS.US,D,19921009,000000,8.27512,8.27512,8.13649,8.15246,793776.93260475,0
+GIS.US,D,19921012,000000,8.16439,8.25944,8.16439,8.23105,727584.14624985,0
+GIS.US,D,19921013,000000,8.21379,8.27512,8.21379,8.24406,984095.77227869,0
+GIS.US,D,19921014,000000,8.21379,8.30805,8.19811,8.30805,1180333.3932842,0
+GIS.US,D,19921015,000000,8.30805,8.38418,8.30805,8.33773,1062115.9794507,0
+GIS.US,D,19921016,000000,8.40202,8.43397,8.32551,8.43397,1763695.4183458,0
+GIS.US,D,19921019,000000,8.46128,8.69694,8.46128,8.66627,1277259.0156039,0
+GIS.US,D,19921020,000000,8.68333,8.73322,8.5091,8.5091,1056205.311596,0
+GIS.US,D,19921021,000000,8.54203,8.55722,8.47952,8.54203,699210.30366706,0
+GIS.US,D,19921022,000000,8.57073,8.61826,8.47952,8.52774,818009.85946156,0
+GIS.US,D,19921023,000000,8.52774,8.57073,8.41622,8.47952,784319.66120021,0
+GIS.US,D,19921026,000000,8.47952,8.47952,8.3542,8.46128,1026063.7452536,0
+GIS.US,D,19921027,000000,8.4945,8.4945,8.36633,8.40202,1141316.6974983,0
+GIS.US,D,19921028,000000,8.43397,8.43397,8.3542,8.36633,1473485.4805788,0
+GIS.US,D,19921029,000000,8.3542,8.36633,8.27512,8.32551,1672669.3078502,0
+GIS.US,D,19921030,000000,8.30805,8.46128,8.30805,8.40202,1805664.4055052,0
+GIS.US,D,19921102,000000,8.36633,8.43397,8.36633,8.41622,1774328.1297029,0
+GIS.US,D,19921103,000000,8.40202,8.52774,8.38418,8.40202,1399017.9620642,0
+GIS.US,D,19921104,000000,8.36633,8.41622,8.33773,8.33773,1081621.7918822,0
+GIS.US,D,19921105,000000,8.3542,8.3542,8.27512,8.28882,1133632.2207763,0
+GIS.US,D,19921106,000000,8.27512,8.27512,8.21379,8.23105,1501859.3231615,0
+GIS.US,D,19921109,000000,8.23105,8.32551,8.19811,8.28882,1030200.6042411,0
+GIS.US,D,19921110,000000,8.32551,8.32551,8.27512,8.32551,1288490.0958756,0
+GIS.US,D,19921111,000000,8.32551,8.41622,8.32551,8.41622,1414974.128392,0
+GIS.US,D,19921112,000000,8.41622,8.5091,8.40202,8.47952,2015480.9441338,0
+GIS.US,D,19921113,000000,8.47952,8.52774,8.44619,8.5091,631238.63752199,0
+GIS.US,D,19921116,000000,8.4945,8.4945,8.40202,8.43397,900170.98235953,0
+GIS.US,D,19921117,000000,8.38418,8.43397,8.38418,8.40202,560906.96381032,0
+GIS.US,D,19921118,000000,8.43397,8.58956,8.41622,8.54203,1566871.5986408,0
+GIS.US,D,19921119,000000,8.54203,8.58956,8.44619,8.55722,962226.90972686,0
+GIS.US,D,19921120,000000,8.74259,8.74259,8.58956,8.58956,2224715.3408015,0
+GIS.US,D,19921123,000000,8.60306,8.60306,8.57073,8.58956,613510.69069612,0
+GIS.US,D,19921124,000000,8.61826,8.75995,8.60306,8.64981,1732367.2560202,0
+GIS.US,D,19921125,000000,8.68333,8.73322,8.58956,8.73322,1112357.6704007,0
+GIS.US,D,19921127,000000,8.77453,8.82176,8.74259,8.74259,501802.31363197,0
+GIS.US,D,19921130,000000,8.77453,8.79219,8.69694,8.74259,737038.37510058,0
+GIS.US,D,19921201,000000,8.77453,8.77453,8.57073,8.61826,838109.98406921,0
+GIS.US,D,19921202,000000,8.57073,8.57073,8.38418,8.40202,2486550.421801,0
+GIS.US,D,19921203,000000,8.40202,8.44619,8.38418,8.44619,2338783.7254322,0
+GIS.US,D,19921204,000000,8.4945,8.58956,8.4945,8.52774,1726459.6307193,0
+GIS.US,D,19921207,000000,8.54203,8.68333,8.4945,8.57073,1535545.4646845,0
+GIS.US,D,19921208,000000,8.57073,8.58956,8.4945,8.55722,990599.73812505,0
+GIS.US,D,19921209,000000,8.58956,8.58956,8.5091,8.52774,1511906.8500038,0
+GIS.US,D,19921210,000000,8.52774,8.52774,8.41622,8.43397,1806838.8312732,0
+GIS.US,D,19921211,000000,8.41622,8.46128,8.3542,8.46128,2123641.7034636,0
+GIS.US,D,19921214,000000,8.4945,8.60306,8.4945,8.54203,1119452.9058695,0
+GIS.US,D,19921215,000000,8.52774,8.52774,8.46128,8.47952,1270168.8510581,0
+GIS.US,D,19921216,000000,8.44619,8.5091,8.38418,8.4945,1408475.2334686,0
+GIS.US,D,19921217,000000,8.4945,8.61826,8.47952,8.54203,2847680.2603483,0
+GIS.US,D,19921218,000000,8.64981,8.74259,8.60306,8.74259,3984266.8008674,0
+GIS.US,D,19921221,000000,8.7131,8.79219,8.69694,8.79219,1247116.4350768,0
+GIS.US,D,19921222,000000,8.80806,8.99441,8.79219,8.99441,2305690.8819008,0
+GIS.US,D,19921223,000000,8.99441,9.05594,8.97745,8.97745,1456353.8742983,0
+GIS.US,D,19921224,000000,8.94837,8.97745,8.93328,8.94837,458064.5885283,0
+GIS.US,D,19921228,000000,8.89848,8.91622,8.85273,8.89848,420823.72997879,0
+GIS.US,D,19921229,000000,8.85273,8.93328,8.85273,8.89848,862340.88255682,0
+GIS.US,D,19921230,000000,8.93328,8.94837,8.75995,8.82176,728766.68549465,0
+GIS.US,D,19921231,000000,8.85273,8.86959,8.55722,8.55722,842248.87142598,0
+GIS.US,D,19930104,000000,8.6715,8.73697,8.55899,8.57783,2780894.1760018,0
+GIS.US,D,19930105,000000,8.57783,8.62614,8.54903,8.55899,1397832.3802656,0
+GIS.US,D,19930106,000000,8.55899,8.59578,8.51699,8.55899,1571010.4859977,0
+GIS.US,D,19930107,000000,8.54903,8.59578,8.48307,8.51699,1383646.980251,0
+GIS.US,D,19930108,000000,8.51699,8.55899,8.43565,8.46897,2805117.9751972,0
+GIS.US,D,19930111,000000,8.46897,8.54903,8.45251,8.51699,782549.90907143,0
+GIS.US,D,19930112,000000,8.55899,8.55899,8.50012,8.53139,1128903.0779818,0
+GIS.US,D,19930113,000000,8.50012,8.53139,8.45251,8.51699,1026658.0574298,0
+GIS.US,D,19930114,000000,8.55899,8.62614,8.54903,8.57783,1148996.1032972,0
+GIS.US,D,19930115,000000,8.65631,8.72149,8.60652,8.64349,1543827.2961365,0
+GIS.US,D,19930118,000000,8.64349,8.70148,8.57783,8.6715,936224.23074126,0
+GIS.US,D,19930119,000000,8.65631,8.6715,8.53139,8.53139,785502.20044501,0
+GIS.US,D,19930120,000000,8.55899,8.57783,8.46897,8.50012,2532646.1261021,0
+GIS.US,D,19930121,000000,8.51699,8.53139,8.43565,8.50012,1599380.271842,0
+GIS.US,D,19930122,000000,8.50012,8.54903,8.43565,8.45251,3694655.2320151,0
+GIS.US,D,19930125,000000,8.42253,8.51699,8.38704,8.48307,1958147.0602688,0
+GIS.US,D,19930126,000000,8.50012,8.54903,8.46897,8.53139,1525500.980396,0
+GIS.US,D,19930127,000000,8.50012,8.55899,8.48307,8.48307,803831.55873928,0
+GIS.US,D,19930128,000000,8.48307,8.53139,8.45251,8.53139,1607065.7627486,0
+GIS.US,D,19930129,000000,8.51699,8.53139,8.48307,8.48307,745316.14981412,0
+GIS.US,D,19930201,000000,8.48307,8.51699,8.45251,8.51699,1000646.2507828,0
+GIS.US,D,19930202,000000,8.53139,8.53139,8.50012,8.51699,719305.35735172,0
+GIS.US,D,19930203,000000,8.53139,8.53139,8.38704,8.51699,1186828.2314691,0
+GIS.US,D,19930204,000000,8.54903,8.57783,8.48307,8.51699,1439207.0552488,0
+GIS.US,D,19930205,000000,8.48307,8.48307,8.29592,8.42253,2571654.7084112,0
+GIS.US,D,19930208,000000,8.42253,8.42253,8.26299,8.31249,1969381.1830944,0
+GIS.US,D,19930209,000000,8.29592,8.31249,8.26299,8.29592,1839346.4902898,0
+GIS.US,D,19930210,000000,8.33005,8.37362,8.27758,8.29592,1345230.6817489,0
+GIS.US,D,19930211,000000,8.26299,8.37362,8.26299,8.29592,1404331.2751889,0
+GIS.US,D,19930212,000000,8.27758,8.37362,8.27758,8.34139,1328684.2599833,0
+GIS.US,D,19930216,000000,8.31249,8.31249,8.21724,8.25096,1955196.7972645,0
+GIS.US,D,19930217,000000,8.21724,8.26299,8.20166,8.26299,2065718.5783455,0
+GIS.US,D,19930218,000000,8.23439,8.27758,8.16716,8.23439,2634312.0472469,0
+GIS.US,D,19930219,000000,8.26299,8.38704,8.25096,8.33005,2124232.973086,0
+GIS.US,D,19930222,000000,8.34139,8.46897,8.34139,8.46897,2873688.0102569,0
+GIS.US,D,19930223,000000,8.46897,8.57783,8.40577,8.57783,1834620.390049,0
+GIS.US,D,19930224,000000,8.57783,8.64349,8.55899,8.62614,1819841.692043,0
+GIS.US,D,19930225,000000,8.6715,8.6715,8.48307,8.64349,1936873.5240779,0
+GIS.US,D,19930226,000000,8.6715,8.72149,8.64349,8.68905,1081621.7918822,0
+GIS.US,D,19930301,000000,8.68905,8.74989,8.6715,8.72149,889529.14334101,0
+GIS.US,D,19930302,000000,8.74989,8.87619,8.73697,8.87619,1273712.4120541,0
+GIS.US,D,19930303,000000,8.92274,9.19211,8.87619,9.17861,1920917.3577499,0
+GIS.US,D,19930304,000000,9.14222,9.14222,9.03406,9.08197,887167.10740524,0
+GIS.US,D,19930305,000000,9.04826,9.08197,8.98683,9.01798,1645483.0754353,0
+GIS.US,D,19930308,000000,9.01798,9.22012,8.99994,9.19211,1816886.3581155,0
+GIS.US,D,19930309,000000,9.22012,9.23619,9.09539,9.17861,1332818.0764171,0
+GIS.US,D,19930310,000000,9.25462,9.31724,9.23619,9.30057,1512496.0912571,0
+GIS.US,D,19930311,000000,9.30057,9.30057,9.17861,9.19211,799100.38757551,0
+GIS.US,D,19930312,000000,9.11077,9.12782,9.03406,9.11077,1284943.4923258,0
+GIS.US,D,19930315,000000,9.08197,9.12782,9.03406,9.04826,1564511.5910743,0
+GIS.US,D,19930316,000000,9.09539,9.12782,9.04826,9.09539,792599.46428295,0
+GIS.US,D,19930317,000000,9.06442,9.12782,9.01798,9.12782,1277259.0156039,0
+GIS.US,D,19930318,000000,9.12782,9.22012,9.12782,9.20759,1403153.8068671,0
+GIS.US,D,19930319,000000,9.26922,9.26922,9.12782,9.12782,2091729.3708078,0
+GIS.US,D,19930322,000000,9.11077,9.14222,9.04826,9.06442,1771971.16469,0
+GIS.US,D,19930323,000000,9.06442,9.06442,8.92274,8.95784,2107683.5087666,0
+GIS.US,D,19930324,000000,8.92274,8.99994,8.7979,8.86318,2394935.0700523,0
+GIS.US,D,19930325,000000,8.82828,8.87619,8.7979,8.7979,3237768.1118085,0
+GIS.US,D,19930326,000000,8.7979,8.82828,8.74989,8.74989,1774328.1297029,0
+GIS.US,D,19930329,000000,8.76724,8.89197,8.76724,8.86318,1293805.4373695,0
+GIS.US,D,19930330,000000,8.82828,8.90873,8.82828,8.89197,542586.73317747,0
+GIS.US,D,19930331,000000,8.87619,8.95784,8.84582,8.90873,1438621.870734,0
+GIS.US,D,19930401,000000,8.92274,8.96917,8.90873,8.96917,1042025.9966891,0
+GIS.US,D,19930402,000000,8.92964,8.92964,8.84918,8.86505,1851764.1665447,0
+GIS.US,D,19930405,000000,8.84918,8.86505,8.69339,8.72504,4951819.1939342,0
+GIS.US,D,19930406,000000,8.65799,8.65799,8.42253,8.53484,3607178.7676231,0
+GIS.US,D,19930407,000000,8.56274,8.61126,8.42253,8.44008,2404391.3272722,0
+GIS.US,D,19930408,000000,8.44008,8.44008,8.23439,8.23439,657837.65705298,0
+GIS.US,D,19930412,000000,8.37362,8.53484,8.37362,8.44008,2635495.6006763,0
+GIS.US,D,19930413,000000,8.46897,8.56274,8.46897,8.51699,1262479.3034131,0
+GIS.US,D,19930414,000000,8.51699,8.59676,8.50378,8.56274,1665576.1007507,0
+GIS.US,D,19930415,000000,8.50378,8.51699,8.4102,8.44008,1420883.7820622,0
+GIS.US,D,19930416,000000,8.4102,8.42253,8.27758,8.27758,4716583.1324657,0
+GIS.US,D,19930419,000000,8.27758,8.31604,8.22158,8.25096,1650805.5162214,0
+GIS.US,D,19930420,000000,8.22158,8.31604,8.20166,8.27758,2614216.9935623,0
+GIS.US,D,19930421,000000,8.31604,8.42253,8.27758,8.4102,1612384.1467963,0
+GIS.US,D,19930422,000000,8.37362,8.42253,8.26546,8.27758,1243564.7606041,0
+GIS.US,D,19930423,000000,8.29592,8.29592,8.12623,8.18421,1806250.6042046,0
+GIS.US,D,19930426,000000,8.18421,8.23439,8.10819,8.13885,1179146.797301,0
+GIS.US,D,19930427,000000,8.13885,8.50378,8.13885,8.45605,1743603.4072149,0
+GIS.US,D,19930428,000000,8.48682,8.48682,8.31604,8.31604,708668.5892562,0
+GIS.US,D,19930429,000000,8.34355,8.34355,8.15522,8.27758,1161410.7369983,0
+GIS.US,D,19930430,000000,8.27758,8.45605,8.25096,8.39156,1447480.773224,0
+GIS.US,D,19930503,000000,8.39156,8.39156,8.26546,8.33005,1410243.9714128,0
+GIS.US,D,19930504,000000,8.31604,8.39156,8.26546,8.37362,1954013.2438351,0
+GIS.US,D,19930505,000000,8.36051,8.61126,8.36051,8.55189,1425612.9248567,0
+GIS.US,D,19930506,000000,8.51699,8.51699,8.4102,8.50378,774277.2052809,0
+GIS.US,D,19930507,000000,8.50378,8.50378,8.42253,8.46897,560311.63744952,0
+GIS.US,D,19930510,000000,8.48682,8.56274,8.42253,8.44008,1049113.118681,0
+GIS.US,D,19930511,000000,8.45605,8.45605,8.33005,8.45605,1370647.1620351,0
+GIS.US,D,19930512,000000,8.44008,8.45605,8.39156,8.44008,868844.84840317,0
+GIS.US,D,19930513,000000,8.4102,8.4102,8.29592,8.36051,928543.81075773,0
+GIS.US,D,19930514,000000,8.27758,8.33005,8.18421,8.20166,1217562.0816185,0
+GIS.US,D,19930517,000000,8.23439,8.25096,8.15522,8.18421,1721140.2324868,0
+GIS.US,D,19930518,000000,8.22158,8.29592,8.1706,8.22158,1599380.271842,0
+GIS.US,D,19930519,000000,8.22158,8.53484,8.18421,8.53484,2527331.7987927,0
+GIS.US,D,19930520,000000,8.65799,8.77197,8.63078,8.69339,3242497.2546031,0
+GIS.US,D,19930521,000000,8.69339,8.8338,8.65799,8.77197,2440442.5472847,0
+GIS.US,D,19930524,000000,8.72504,8.72504,8.46897,8.51699,3424546.4330403,0
+GIS.US,D,19930525,000000,8.53484,8.58148,8.42253,8.44008,2468230.1911682,0
+GIS.US,D,19930526,000000,8.45605,8.45605,8.26546,8.34355,2257217.928895,0
+GIS.US,D,19930527,000000,8.34355,8.4102,8.33005,8.33005,1667942.1934249,0
+GIS.US,D,19930528,000000,8.33005,8.34355,8.25096,8.25096,1005966.6631997,0
+GIS.US,D,19930601,000000,8.31604,8.42253,8.27758,8.4102,1266621.2333238,0
+GIS.US,D,19930602,000000,8.37362,8.39156,8.29592,8.31604,815055.53971878,0
+GIS.US,D,19930603,000000,8.27758,8.29592,8.22158,8.25096,1227018.3388385,0
+GIS.US,D,19930604,000000,8.22158,8.23439,8.08926,8.10819,1391921.7124108,0
+GIS.US,D,19930607,000000,8.12623,8.15522,8.01333,8.01333,2072813.8138142,0
+GIS.US,D,19930608,000000,8.01333,8.01333,7.90043,7.94944,1738869.1934973,0
+GIS.US,D,19930609,000000,7.94944,8.12623,7.94944,8.10819,1241203.738853,0
+GIS.US,D,19930610,000000,8.08926,8.08926,7.96394,7.96394,1545004.7644582,0
+GIS.US,D,19930611,000000,8.03089,8.07575,7.96394,8.03089,1934508.4455883,0
+GIS.US,D,19930614,000000,8.06036,8.07575,8.01333,8.01333,1018967.4956002,0
+GIS.US,D,19930615,000000,8.01333,8.01333,7.91867,7.91867,1000057.0095296,0
+GIS.US,D,19930616,000000,7.91867,8.04351,7.8535,8.03089,2298004.3768097,0
+GIS.US,D,19930617,000000,8.03089,8.15522,7.99559,8.12623,1468757.3519688,0
+GIS.US,D,19930618,000000,8.04351,8.13885,8.03089,8.08926,2008385.7086651,0
+GIS.US,D,19930621,000000,8.08926,8.10819,7.93692,8.08926,1330452.9979275,0
+GIS.US,D,19930622,000000,8.12623,8.15522,8.06036,8.08926,1318632.6764026,0
+GIS.US,D,19930623,000000,8.06036,8.07575,7.96394,7.98139,1391334.4995268,0
+GIS.US,D,19930624,000000,7.99559,8.20166,7.98139,8.20166,931494.0737621,0
+GIS.US,D,19930625,000000,8.23439,8.26546,8.18421,8.25096,1438621.870734,0
+GIS.US,D,19930628,000000,8.25096,8.29592,8.20166,8.26546,744132.59638473,0
+GIS.US,D,19930629,000000,8.37362,8.45605,8.27758,8.37362,2185702.701754,0
+GIS.US,D,19930630,000000,8.42253,8.61126,8.42253,8.59676,2348244.0393904,0
+GIS.US,D,19930701,000000,8.67525,8.69339,8.59676,8.67525,2819304.3893963,0
+GIS.US,D,19930702,000000,8.64349,8.70148,8.60652,8.60652,1376555.8015207,0
+GIS.US,D,19930706,000000,8.60652,8.62614,8.43397,8.43397,1005966.6631997,0
+GIS.US,D,19930707,000000,8.44885,8.44885,8.3542,8.41997,1437436.2889354,0
+GIS.US,D,19930708,000000,8.41997,8.53139,8.37096,8.53139,1597015.1933524,0
+GIS.US,D,19930709,000000,8.53139,8.54539,8.43397,8.43397,1124768.2473634,0
+GIS.US,D,19930712,000000,8.46483,8.46483,8.27157,8.30805,1852944.6774203,0
+GIS.US,D,19930713,000000,8.33773,8.51275,8.32551,8.48307,1092853.8863385,0
+GIS.US,D,19930714,000000,8.48307,8.55899,8.46483,8.55899,1314499.8741534,0
+GIS.US,D,19930715,000000,8.55899,8.64349,8.53139,8.55899,1188009.7565293,0
+GIS.US,D,19930716,000000,8.59311,8.59311,8.43397,8.44885,1185055.4367866,0
+GIS.US,D,19930719,000000,8.44885,8.46483,8.30805,8.3542,1422071.39223,0
+GIS.US,D,19930720,000000,8.3542,8.3542,8.25944,8.28882,1685672.1686199,0
+GIS.US,D,19930721,000000,8.32551,8.33773,8.24406,8.24406,800279.88426649,0
+GIS.US,D,19930722,000000,8.25944,8.32551,8.14832,8.17712,1172055.6185707,0
+GIS.US,D,19930723,000000,8.11509,8.14832,7.98809,8.05376,1816886.3581155,0
+GIS.US,D,19930726,000000,8.05376,8.11509,8.03818,8.05376,1380103.4192551,0
+GIS.US,D,19930727,000000,8.03818,8.03818,7.95536,7.97133,1374785.0352073,0
+GIS.US,D,19930728,000000,7.94274,8.05376,7.47773,7.52684,6402846.5707079,0
+GIS.US,D,19930729,000000,7.6067,7.79543,7.57574,7.73696,6210757.9789052,0
+GIS.US,D,19930730,000000,7.76535,7.76535,7.67089,7.73696,2482414.5769981,0
+GIS.US,D,19930802,000000,7.71861,7.76535,7.71861,7.76535,2724740.8030125,0
+GIS.US,D,19930803,000000,7.76535,7.76535,7.70136,7.74908,1902595.0987479,0
+GIS.US,D,19930804,000000,7.76535,7.79543,7.63894,7.65492,2776166.0473918,0
+GIS.US,D,19930805,000000,7.65492,7.65492,7.55927,7.63894,1633660.7255412,0
+GIS.US,D,19930806,000000,7.65492,7.67089,7.57574,7.6067,1874813.5399721,0
+GIS.US,D,19930809,000000,7.57574,7.63894,7.54419,7.57574,1354683.8964151,0
+GIS.US,D,19930810,000000,7.54419,7.58827,7.47773,7.47773,1854711.3869953,0
+GIS.US,D,19930811,000000,7.47773,7.49439,7.38317,7.38317,1917364.6690926,0
+GIS.US,D,19930812,000000,7.39944,7.46501,7.28763,7.38317,2491276.5220418,0
+GIS.US,D,19930813,000000,7.38317,7.41394,7.33673,7.33673,1724090.4954912,0
+GIS.US,D,19930816,000000,7.36691,7.36691,7.25617,7.28763,3479511.1816773,0
+GIS.US,D,19930817,000000,7.27245,7.63894,7.24207,7.6067,5971976.3280715,0
+GIS.US,D,19930818,000000,7.83082,7.95536,7.76535,7.95536,4836565.2275049,0
+GIS.US,D,19930819,000000,7.95536,8.13284,7.94274,8.01994,4439969.3534599,0
+GIS.US,D,19930820,000000,8.03818,8.03818,7.76535,7.83082,2323418.8287267,0
+GIS.US,D,19930823,000000,7.79543,7.89393,7.76535,7.84482,1323955.1171887,0
+GIS.US,D,19930824,000000,7.81337,7.8603,7.79543,7.8603,2007205.1977895,0
+GIS.US,D,19930825,000000,7.83082,7.97133,7.81337,7.94274,2439852.291847,0
+GIS.US,D,19930826,000000,7.89393,7.97133,7.89393,7.97133,1870083.3829929,0
+GIS.US,D,19930827,000000,7.94274,7.95536,7.89393,7.94274,698620.04822927,0
+GIS.US,D,19930830,000000,7.89393,7.94274,7.87667,7.90723,688567.45046394,0
+GIS.US,D,19930831,000000,7.89393,7.95536,7.8603,7.95536,1550916.4464976,0
+GIS.US,D,19930901,000000,7.95536,8.05376,7.90723,7.95536,1791473.9345678,0
+GIS.US,D,19930902,000000,7.95536,8.00337,7.90723,7.95536,1610613.3804829,0
+GIS.US,D,19930903,000000,7.95536,8.01994,7.95536,8.00337,461019.92245569,0
+GIS.US,D,19930907,000000,7.97133,8.00337,7.83082,7.87667,952182.42543834,0
+GIS.US,D,19930908,000000,7.89393,7.90723,7.73696,7.76535,1029606.292065,0
+GIS.US,D,19930909,000000,7.76535,7.8603,7.74908,7.76535,1109403.350658,0
+GIS.US,D,19930910,000000,7.74908,7.89393,7.71861,7.89393,1447480.773224,0
+GIS.US,D,19930913,000000,7.8603,7.98809,7.8603,7.97133,874158.16152793,0
+GIS.US,D,19930914,000000,7.98809,7.98809,7.90723,7.92538,862340.88255682,0
+GIS.US,D,19930915,000000,7.90723,8.01994,7.83082,8.00337,1128315.8650978,0
+GIS.US,D,19930916,000000,8.00337,8.01994,7.8603,7.87667,1518403.716558,0
+GIS.US,D,19930917,000000,7.87667,7.98809,7.87667,7.92538,2718240.8939045,0
+GIS.US,D,19930920,000000,7.92538,8.05376,7.89393,7.92538,1735327.6608706,0
+GIS.US,D,19930921,000000,7.89393,7.90723,7.71861,7.74908,1314499.8741534,0
+GIS.US,D,19930922,000000,7.76535,7.78231,7.62494,7.70136,1778474.1163519,0
+GIS.US,D,19930923,000000,7.70136,7.71861,7.6067,7.6067,1352321.8604793,0
+GIS.US,D,19930924,000000,7.63894,7.83082,7.63894,7.73696,1686260.3956886,0
+GIS.US,D,19930927,000000,7.76535,7.87667,7.70136,7.74908,1766056.4400969,0
+GIS.US,D,19930928,000000,7.74908,7.74908,7.63894,7.68283,934450.42187407,0
+GIS.US,D,19930929,000000,7.68283,7.73696,7.62494,7.63894,1036112.2862805,0
+GIS.US,D,19930930,000000,7.63894,7.74908,7.62494,7.67089,1388373.0804918,0
+GIS.US,D,19931001,000000,7.67089,7.74908,7.67089,7.71861,1825162.1044599,0
+GIS.US,D,19931004,000000,7.74642,7.79148,7.65078,7.72976,1959923.9116899,0
+GIS.US,D,19931005,000000,7.74642,7.85696,7.74642,7.79148,1919138.4779598,0
+GIS.US,D,19931006,000000,7.77857,7.84482,7.762,7.77857,1936873.5240779,0
+GIS.US,D,19931007,000000,7.77857,7.77857,7.69761,7.71595,1406701.4246015,0
+GIS.US,D,19931008,000000,7.71595,7.762,7.66448,7.72976,1183873.9117264,0
+GIS.US,D,19931011,000000,7.762,7.82737,7.72976,7.82737,982325.00596531,0
+GIS.US,D,19931012,000000,7.87372,7.87372,7.79148,7.84482,1462849.7266679,0
+GIS.US,D,19931013,000000,7.82737,7.84482,7.79148,7.79148,1584015.3751365,0
+GIS.US,D,19931014,000000,7.84482,8.38704,7.84482,8.32551,3205262.4811612,0
+GIS.US,D,19931015,000000,8.37096,8.69339,8.3542,8.59578,5085988.7173572,0
+GIS.US,D,19931018,000000,8.56274,8.56274,8.34139,8.3542,1522543.6180993,0
+GIS.US,D,19931019,000000,8.24406,8.24406,7.89038,8.13284,3268508.0470654,0
+GIS.US,D,19931020,000000,8.05011,8.09665,7.97133,8.09665,1541460.1892776,0
+GIS.US,D,19931021,000000,8.09665,8.21379,8.0657,8.17712,1725861.2618047,0
+GIS.US,D,19931022,000000,8.14832,8.16114,8.03532,8.03532,2384884.5006562,0
+GIS.US,D,19931025,000000,8.05011,8.0657,7.97133,7.97133,1928001.4371881,0
+GIS.US,D,19931026,000000,7.97133,8.0657,7.87372,8.03532,1777878.7899911,0
+GIS.US,D,19931027,000000,8.03532,8.11509,8.00337,8.09665,1220518.4297305,0
+GIS.US,D,19931028,000000,8.11509,8.28882,8.09665,8.17712,1485302.7595499,0
+GIS.US,D,19931029,000000,8.17712,8.24406,8.14832,8.21379,1086937.1333762,0
+GIS.US,D,19931101,000000,8.17712,8.21379,8.16114,8.17712,930313.5628865,0
+GIS.US,D,19931102,000000,8.16114,8.16114,7.98553,8.01994,2094685.7189199,0
+GIS.US,D,19931103,000000,8.01994,8.01994,7.74642,7.89038,2974164.2928647,0
+GIS.US,D,19931104,000000,7.89038,7.92114,7.81011,7.82737,1376555.8015207,0
+GIS.US,D,19931105,000000,7.82737,7.97133,7.81011,7.92114,1462849.7266679,0
+GIS.US,D,19931108,000000,7.95536,7.98553,7.82737,7.82737,997691.93103999,0
+GIS.US,D,19931109,000000,7.89038,7.92114,7.85696,7.87372,1039660.9181995,0
+GIS.US,D,19931110,000000,7.89038,7.94037,7.82737,7.94037,996512.434349,0
+GIS.US,D,19931111,000000,7.95536,7.95536,7.85696,7.85696,855841.98763348,0
+GIS.US,D,19931112,000000,7.89038,7.98553,7.87372,7.97133,1186234.9334776,0
+GIS.US,D,19931115,000000,7.97133,8.05011,7.95536,7.95536,901939.72030371,0
+GIS.US,D,19931116,000000,7.97133,8.00337,7.89038,7.97133,2541512.1278842,0
+GIS.US,D,19931117,000000,7.97133,7.97133,7.81011,7.92114,2932790.632066,0
+GIS.US,D,19931118,000000,7.89038,8.09665,7.89038,8.0657,2331690.5183326,0
+GIS.US,D,19931119,000000,8.00337,8.00337,7.87372,7.89038,3416275.757619,0
+GIS.US,D,19931122,000000,7.89038,7.89038,7.74642,7.81011,2247175.4729756,0
+GIS.US,D,19931123,000000,7.84482,7.85696,7.762,7.762,2168567.0387351,0
+GIS.US,D,19931124,000000,7.762,7.82737,7.762,7.81011,927944.42765852,0
+GIS.US,D,19931126,000000,7.84482,7.94037,7.82737,7.85696,398958.92416536,0
+GIS.US,D,19931129,000000,7.82737,7.95536,7.82737,7.89038,1511906.8500038,0
+GIS.US,D,19931130,000000,7.85696,7.92114,7.762,7.79148,1448662.2982841,0
+GIS.US,D,19931201,000000,7.79148,7.89038,7.74642,7.74642,2722375.7245229,0
+GIS.US,D,19931202,000000,7.74642,7.84482,7.74642,7.81011,916126.13450282,0
+GIS.US,D,19931203,000000,7.85696,7.94037,7.82737,7.89038,1310950.2280498,0
+GIS.US,D,19931206,000000,7.92114,8.08314,7.90723,8.05011,1267801.7441994,0
+GIS.US,D,19931207,000000,8.05011,8.0657,7.95536,8.05011,1626571.57518,0
+GIS.US,D,19931208,000000,8.03532,8.0657,8.01994,8.05011,1114131.4792679,0
+GIS.US,D,19931209,000000,8.01994,8.03532,7.94037,7.94037,1597015.1933524,0
+GIS.US,D,19931210,000000,7.89038,7.94037,7.77857,7.92114,2607710.9993467,0
+GIS.US,D,19931213,000000,7.87372,7.87372,7.762,7.79148,1708725.5987858,0
+GIS.US,D,19931214,000000,7.82737,7.87372,7.72976,7.77857,1229384.4315127,0
+GIS.US,D,19931215,000000,7.74642,7.77857,7.61774,7.72976,2121281.695897,0
+GIS.US,D,19931216,000000,7.71595,7.85696,7.71595,7.77857,2458173.5366644,0
+GIS.US,D,19931217,000000,7.762,7.85696,7.74642,7.85696,2907963.393033,0
+GIS.US,D,19931220,000000,7.79148,7.85696,7.77857,7.79148,1783789.4578458,0
+GIS.US,D,19931221,000000,7.82737,7.85696,7.762,7.82737,1766056.4400969,0
+GIS.US,D,19931222,000000,7.81011,7.94037,7.79148,7.89038,1534954.1950621,0
+GIS.US,D,19931223,000000,7.82737,7.84482,7.79148,7.81011,2145510.5660154,0
+GIS.US,D,19931227,000000,7.81011,7.82737,7.79148,7.82737,1239436.0150934,0
+GIS.US,D,19931228,000000,7.81011,7.82737,7.79148,7.79148,2144924.367316,0
+GIS.US,D,19931229,000000,7.79148,7.84482,7.762,7.81011,1461073.8894314,0
+GIS.US,D,19931230,000000,7.79148,7.84482,7.79148,7.81011,1031977.4556621,0
+GIS.US,D,19931231,000000,7.82737,7.82737,7.79148,7.79148,792005.15210675,0
+GIS.US,D,19940103,000000,7.79148,7.97133,7.79148,7.94037,3841823.5594693,0
+GIS.US,D,19940104,000000,7.90043,7.96394,7.88722,7.952,1569834.0318604,0
+GIS.US,D,19940105,000000,7.952,7.98139,7.83802,7.87016,4239599.9443899,0
+GIS.US,D,19940106,000000,7.88722,7.88722,7.75559,7.75559,1997155.642578,0
+GIS.US,D,19940107,000000,7.75559,7.8535,7.75559,7.80715,1819841.692043,0
+GIS.US,D,19940110,000000,7.80715,7.952,7.75559,7.952,3598317.8367639,0
+GIS.US,D,19940111,000000,7.93692,8.04696,7.93692,7.99903,1818070.9257295,0
+GIS.US,D,19940112,000000,7.99903,8.03532,7.98139,7.99903,1938643.2762066,0
+GIS.US,D,19940113,000000,7.99903,7.99903,7.8535,7.91867,2369518.5897661,0
+GIS.US,D,19940114,000000,7.82007,7.83802,7.74406,7.75559,3807545.1341393,0
+GIS.US,D,19940117,000000,7.72581,7.72581,7.57949,7.61074,3076418.4410782,0
+GIS.US,D,19940118,000000,7.52999,7.61074,7.52999,7.57949,4905128.1632724,0
+GIS.US,D,19940119,000000,7.54636,7.57949,7.49745,7.57949,4207096.3421117,0
+GIS.US,D,19940120,000000,7.56302,7.70905,7.52999,7.64614,5444165.2503462,0
+GIS.US,D,19940121,000000,7.67336,7.70905,7.64614,7.70905,3654465.1246457,0
+GIS.US,D,19940124,000000,7.69011,7.72581,7.66133,7.67336,1920325.073943,0
+GIS.US,D,19940125,000000,7.64614,7.67336,7.61074,7.64614,2410300.9809424,0
+GIS.US,D,19940126,000000,7.64614,7.72581,7.61074,7.6283,2974164.2928647,0
+GIS.US,D,19940127,000000,7.64614,7.66133,7.57949,7.6283,2720009.6318487,0
+GIS.US,D,19940128,000000,7.66133,7.67336,7.57949,7.61074,1971150.9352231,0
+GIS.US,D,19940131,000000,7.64614,7.74406,7.64614,7.67336,2518464.782826,0
+GIS.US,D,19940201,000000,7.66133,7.75559,7.6283,7.74406,3087647.4929807,0
+GIS.US,D,19940202,000000,7.75559,7.78833,7.69011,7.75559,2033802.1889513,0
+GIS.US,D,19940203,000000,7.74406,7.78833,7.70905,7.75559,1806838.8312732,0
+GIS.US,D,19940204,000000,7.74406,7.75559,7.69011,7.69011,1743005.0383003,0
+GIS.US,D,19940207,000000,7.64614,7.70905,7.61074,7.6283,3562259.5174593,0
+GIS.US,D,19940208,000000,7.6283,7.6283,7.39944,7.46501,5995020.6305758,0
+GIS.US,D,19940209,000000,7.43494,7.54636,7.41719,7.5157,2622492.7399066,0
+GIS.US,D,19940210,000000,7.46501,7.48099,7.39944,7.39944,2290909.1413409,0
+GIS.US,D,19940211,000000,7.43494,7.56302,7.43494,7.46501,1873036.6885511,0
+GIS.US,D,19940214,000000,7.46501,7.57949,7.46501,7.5157,2382522.4647204,0
+GIS.US,D,19940215,000000,7.5157,7.59546,7.5157,7.59546,2527921.0400459,0
+GIS.US,D,19940216,000000,7.57949,7.59546,7.52999,7.57949,1525500.980396,0
+GIS.US,D,19940217,000000,7.56302,7.56302,7.46501,7.49745,1955196.7972645,0
+GIS.US,D,19940218,000000,7.52999,7.54636,7.43494,7.43494,2228259.915982,0
+GIS.US,D,19940222,000000,7.43494,7.46501,7.31888,7.37075,3793953.0321165,0
+GIS.US,D,19940223,000000,7.31888,7.33673,7.17424,7.20688,4551086.4609017,0
+GIS.US,D,19940224,000000,7.19041,7.28763,7.17424,7.24207,5064711.1244278,0
+GIS.US,D,19940225,000000,7.24207,7.25617,7.17424,7.19041,3048633.8397486,0
+GIS.US,D,19940228,000000,7.20688,7.25617,7.19041,7.19041,2647902.1209006,0
+GIS.US,D,19940301,000000,7.20688,7.22452,7.15984,7.19041,1836984.454354,0
+GIS.US,D,19940302,000000,7.14337,7.19041,7.12632,7.17424,2677459.5169128,0
+GIS.US,D,19940303,000000,7.17424,7.17424,7.12632,7.12632,2128957.0449576,0
+GIS.US,D,19940304,000000,7.12632,7.17424,7.10926,7.12632,1610021.0966759,0
+GIS.US,D,19940307,000000,7.14337,7.15984,6.98088,7.0144,6375067.0403014,0
+GIS.US,D,19940308,000000,7.0144,7.10926,7.0144,7.07869,2404391.3272722,0
+GIS.US,D,19940309,000000,7.04537,7.06203,6.93355,6.96372,2608896.5811453,0
+GIS.US,D,19940310,000000,6.99764,7.0144,6.95051,7.0144,2698739.1382115,0
+GIS.US,D,19940311,000000,6.99764,7.0144,6.93355,6.95051,1711677.8901594,0
+GIS.US,D,19940314,000000,7.04537,7.06203,6.99764,7.02841,3276186.4386798,0
+GIS.US,D,19940315,000000,7.02841,7.07869,6.99764,7.06203,3334112.6063518,0
+GIS.US,D,19940316,000000,7.04537,7.04537,6.99764,7.04537,1526680.477087,0
+GIS.US,D,19940317,000000,7.04537,7.22452,7.02841,7.20688,4056970.6523609,0
+GIS.US,D,19940318,000000,7.24207,7.33673,7.20688,7.31888,5999748.7591858,0
+GIS.US,D,19940321,000000,7.33673,7.37075,7.25617,7.27245,1887225.1311194,0
+GIS.US,D,19940322,000000,7.27245,7.28763,7.20688,7.20688,2127779.5766357,0
+GIS.US,D,19940323,000000,7.20688,7.22452,7.14337,7.20688,1365324.721249,0
+GIS.US,D,19940324,000000,7.20688,7.20688,7.12632,7.20688,2423306.8842659,0
+GIS.US,D,19940325,000000,7.20688,7.22452,7.14337,7.22452,1817479.6561071,0
+GIS.US,D,19940328,000000,7.19041,7.22452,7.07869,7.20688,1750692.5575761,0
+GIS.US,D,19940329,000000,7.19041,7.28763,7.17424,7.27245,2425075.6222101,0
+GIS.US,D,19940330,000000,7.24207,7.25617,7.15984,7.15984,2350014.8057039,0
+GIS.US,D,19940331,000000,7.17424,7.20688,7.04537,7.19041,3509065.5351356,0
+GIS.US,D,19940404,000000,7.04161,7.17039,6.97408,6.99104,3178667.5183686,0
+GIS.US,D,19940405,000000,6.90949,7.07218,6.89273,7.07218,4062288.022224,0
+GIS.US,D,19940406,000000,7.05857,7.10542,6.97408,7.0079,1555055.3338543,0
+GIS.US,D,19940407,000000,7.0079,7.05857,6.87952,7.0079,2550974.4702118,0
+GIS.US,D,19940408,000000,6.99104,7.0079,6.86216,6.90949,1187419.5010916,0
+GIS.US,D,19940411,000000,6.94351,6.97408,6.89273,6.92695,1280801.5624153,0
+GIS.US,D,19940412,000000,6.92695,6.97408,6.82173,6.87952,1109992.5919111,0
+GIS.US,D,19940413,000000,6.89273,6.92695,6.81178,6.86216,1268394.0280063,0
+GIS.US,D,19940414,000000,6.86216,6.89273,6.79452,6.81178,1211062.1725105,0
+GIS.US,D,19940415,000000,6.81178,6.89273,6.6832,6.71337,6314785.9359859,0
+GIS.US,D,19940418,000000,6.78102,6.78102,6.60175,6.66604,3987223.1489794,0
+GIS.US,D,19940419,000000,6.61537,6.71337,6.61537,6.64928,3308693.0835118,0
+GIS.US,D,19940420,000000,6.6832,6.69996,6.55108,6.5848,2649089.7310684,0
+GIS.US,D,19940421,000000,6.56804,6.86216,6.56804,6.76425,4067612.4913794,0
+GIS.US,D,19940422,000000,6.79452,6.89273,6.76425,6.79452,1947510.2921734,0
+GIS.US,D,19940425,000000,6.78102,6.86216,6.78102,6.8453,828065.49978069,0
+GIS.US,D,19940426,000000,6.8453,6.87952,6.78102,6.81178,927944.42765852,0
+GIS.US,D,19940428,000000,6.78102,6.8453,6.74759,6.82845,2170336.7908639,0
+GIS.US,D,19940429,000000,6.81178,6.82845,6.71337,6.73043,1024291.9647556,0
+GIS.US,D,19940502,000000,6.71337,6.79452,6.61537,6.79452,2116550.5247333,0
+GIS.US,D,19940503,000000,6.79452,6.82845,6.69996,6.76425,1397245.1673815,0
+GIS.US,D,19940504,000000,6.74759,6.74759,6.64928,6.74759,1133632.2207763,0
+GIS.US,D,19940505,000000,6.78102,6.8453,6.74759,6.76425,1143087.4638117,0
+GIS.US,D,19940506,000000,6.71337,6.71337,6.56804,6.60175,1633070.4701033,0
+GIS.US,D,19940509,000000,6.60175,6.6832,6.5848,6.61537,1202195.1565438,0
+GIS.US,D,19940510,000000,6.6832,6.74759,6.64928,6.6832,1068617.9169278,0
+GIS.US,D,19940511,000000,6.64928,6.66604,6.50385,6.52061,1240022.2137928,0
+GIS.US,D,19940512,000000,6.56804,6.74759,6.53421,6.74759,2362425.3826665,0
+GIS.US,D,19940513,000000,6.78102,6.82845,6.6832,6.69996,2230030.6822954,0
+GIS.US,D,19940516,000000,6.69996,6.69996,6.55108,6.56804,1196284.488689,0
+GIS.US,D,19940517,000000,6.60175,6.66604,6.56804,6.64928,3166255.9272212,0
+GIS.US,D,19940518,000000,6.63223,6.6832,6.55108,6.55108,3222999.5556484,0
+GIS.US,D,19940519,000000,6.55108,6.64928,6.52061,6.63223,2011933.3263994,0
+GIS.US,D,19940520,000000,6.61537,6.76425,6.61537,6.76425,2126599.0657601,0
+GIS.US,D,19940523,000000,6.90949,7.0079,6.78102,7.0079,4724266.595003,0
+GIS.US,D,19940524,000000,6.99104,6.99104,6.8453,6.94351,4911038.8311271,0
+GIS.US,D,19940525,000000,6.94351,6.94351,6.86216,6.89273,1759558.5593582,0
+GIS.US,D,19940526,000000,6.87952,7.0079,6.86216,6.99104,1880127.8672815,0
+GIS.US,D,19940527,000000,6.97408,7.13973,6.96037,7.10542,2115955.1983725,0
+GIS.US,D,19940531,000000,7.05857,7.20302,7.04161,7.13973,1836391.1563624,0
+GIS.US,D,19940601,000000,7.13973,7.13973,7.05857,7.10542,1431526.6352653,0
+GIS.US,D,19940602,000000,7.10542,7.20302,7.08914,7.20302,2157332.9159096,0
+GIS.US,D,19940603,000000,7.23823,7.41394,7.23823,7.35014,3642639.7321978,0
+GIS.US,D,19940606,000000,7.35014,7.38317,7.25173,7.26869,2835269.6833856,0
+GIS.US,D,19940607,000000,7.23823,7.36691,7.23823,7.35014,1310359.972612,0
+GIS.US,D,19940608,000000,7.35014,7.4311,7.30222,7.36691,1942788.248671,0
+GIS.US,D,19940609,000000,7.28575,7.30222,7.17039,7.26869,2436313.801774,0
+GIS.US,D,19940610,000000,7.25173,7.35014,7.25173,7.28575,1494769.1586158,0
+GIS.US,D,19940613,000000,7.28575,7.31888,7.23823,7.23823,1168506.9866517,0
+GIS.US,D,19940614,000000,7.23823,7.28575,7.22078,7.22078,2039121.5871837,0
+GIS.US,D,19940615,000000,7.15333,7.22078,7.13973,7.17039,1784973.0112752,0
+GIS.US,D,19940616,000000,7.13973,7.25173,7.12257,7.17039,3062820.2539477,0
+GIS.US,D,19940617,000000,7.18735,7.28575,7.17039,7.23823,3691109.6426499,0
+GIS.US,D,19940620,000000,7.20302,7.4311,7.17039,7.36691,4191731.4454062,0
+GIS.US,D,19940621,000000,7.33288,7.33288,7.20302,7.20302,2692826.4419875,0
+GIS.US,D,19940622,000000,7.20302,7.28575,7.20302,7.22078,596372.99930805,0
+GIS.US,D,19940623,000000,7.20302,7.25173,7.18735,7.18735,1497126.1236285,0
+GIS.US,D,19940624,000000,7.18735,7.18735,7.12257,7.12257,1400789.7425621,0
+GIS.US,D,19940627,000000,7.10542,7.18735,7.08914,7.15333,1085164.3386935,0
+GIS.US,D,19940628,000000,7.15333,7.22078,7.12257,7.22078,1938059.1058764,0
+GIS.US,D,19940629,000000,7.20302,7.22078,7.12257,7.13973,2126007.7961378,0
+GIS.US,D,19940630,000000,7.13973,7.18735,7.10542,7.12257,2363608.9360959,0
+GIS.US,D,19940701,000000,7.11942,7.16675,7.06853,7.11942,1909681.2065552,0
+GIS.US,D,19940705,000000,7.05187,7.0854,6.95337,6.97053,2041483.6231194,0
+GIS.US,D,19940706,000000,6.98728,7.15007,6.91975,7.11942,1329271.4728673,0
+GIS.US,D,19940707,000000,7.05187,7.10275,6.95337,6.97053,5106676.0548489,0
+GIS.US,D,19940708,000000,6.93701,6.98728,6.88958,6.95337,4465972.0324456,0
+GIS.US,D,19940711,000000,6.95337,6.95337,6.87262,6.93701,2468816.3898676,0
+GIS.US,D,19940712,000000,6.93701,7.00434,6.87262,6.95337,1327498.6781847,0
+GIS.US,D,19940713,000000,6.97053,6.97053,6.87262,6.90288,1392515.0104024,0
+GIS.US,D,19940714,000000,6.88958,6.90288,6.74049,6.74049,3967125.0527409,0
+GIS.US,D,19940715,000000,6.77421,6.87262,6.77421,6.82173,2245398.6215547,0
+GIS.US,D,19940718,000000,6.78822,6.87262,6.77421,6.87262,2189247.2769345,0
+GIS.US,D,19940719,000000,6.85565,6.85565,6.78822,6.80468,2141963.9624656,0
+GIS.US,D,19940720,000000,6.77421,6.78822,6.67294,6.77421,2967664.3837567,0
+GIS.US,D,19940721,000000,6.75735,6.77421,6.70687,6.74049,1424431.3997966,0
+GIS.US,D,19940722,000000,6.77421,6.77421,6.5916,6.64248,3121335.6628728,0
+GIS.US,D,19940725,000000,6.62523,6.70687,6.60837,6.67294,893672.08743619,0
+GIS.US,D,19940726,000000,6.65954,6.72373,6.64248,6.68971,1048521.8490586,0
+GIS.US,D,19940727,000000,6.67294,6.68971,6.60837,6.62523,3609542.8319281,0
+GIS.US,D,19940728,000000,6.60837,6.65954,6.49359,6.49359,4316440.6548709,0
+GIS.US,D,19940729,000000,6.49359,6.5916,6.49359,6.55798,4911038.8311271,0
+GIS.US,D,19940801,000000,6.5916,6.60837,6.52761,6.60837,2086406.9300217,0
+GIS.US,D,19940802,000000,6.64248,6.68971,6.57494,6.5916,1836984.454354,0
+GIS.US,D,19940803,000000,6.57494,6.64248,6.55798,6.64248,1022515.1133346,0
+GIS.US,D,19940804,000000,6.60837,6.67294,6.57494,6.57494,1981200.4904347,0
+GIS.US,D,19940805,000000,6.55798,6.65954,6.51045,6.64248,1633070.4701033,0
+GIS.US,D,19940808,000000,6.67294,6.67294,6.62523,6.62523,640695.90892651,0
+GIS.US,D,19940809,000000,6.62523,6.70687,6.62523,6.68971,1964653.0544845,0
+GIS.US,D,19940810,000000,6.68971,6.93701,6.68971,6.87262,4437605.289155,0
+GIS.US,D,19940811,000000,6.90288,6.95337,6.87262,6.91975,2214663.7572207,0
+GIS.US,D,19940812,000000,6.90288,7.11942,6.87262,7.099,3743712.355351,0
+GIS.US,D,19940815,000000,7.03501,7.11942,6.98728,7.10275,3164481.1041695,0
+GIS.US,D,19940816,000000,7.10275,7.15007,7.03501,7.13292,1902595.0987479,0
+GIS.US,D,19940817,000000,7.15007,7.15007,7.00434,7.06853,2400841.6811687,0
+GIS.US,D,19940818,000000,7.05187,7.35014,7.00434,7.28161,2902057.7961013,0
+GIS.US,D,19940819,000000,7.28161,7.28161,7.11942,7.21742,1760737.0418645,0
+GIS.US,D,19940822,000000,7.15007,7.23448,7.10275,7.23448,1533185.4571179,0
+GIS.US,D,19940823,000000,7.20046,7.28161,7.20046,7.23448,2452861.2377243,0
+GIS.US,D,19940824,000000,7.21742,7.21742,7.00434,7.21742,4301069.6730578,0
+GIS.US,D,19940825,000000,7.20046,7.26505,7.1836,7.21742,2166196.8893224,0
+GIS.US,D,19940826,000000,7.23448,7.26505,7.1836,7.24878,1365324.721249,0
+GIS.US,D,19940829,000000,7.28161,7.35014,7.10275,7.10275,1051481.2397244,0
+GIS.US,D,19940830,000000,7.11942,7.16675,6.98728,7.16675,1923869.6491235,0
+GIS.US,D,19940831,000000,7.15007,7.15007,7.0854,7.0854,954544.46137412,0
+GIS.US,D,19940901,000000,7.05187,7.10275,7.03501,7.0854,2248354.9696667,0
+GIS.US,D,19940902,000000,7.0854,7.0854,7.00434,7.01825,1951645.1227917,0
+GIS.US,D,19940906,000000,6.98728,7.05187,6.95337,7.01825,1247116.4350768,0
+GIS.US,D,19940907,000000,7.00434,7.01825,6.97053,6.98728,1029606.292065,0
+GIS.US,D,19940908,000000,7.15007,7.20046,7.10275,7.20046,2370703.1573801,0
+GIS.US,D,19940909,000000,7.16675,7.16675,7.03501,7.10275,2378386.6199175,0
+GIS.US,D,19940912,000000,7.13292,7.21742,7.10275,7.11942,1121222.6579983,0
+GIS.US,D,19940913,000000,7.13292,7.1836,6.98728,7.03501,1219929.1884773,0
+GIS.US,D,19940914,000000,7.06853,7.33288,7.05187,7.33288,3446412.2530383,0
+GIS.US,D,19940915,000000,7.39629,7.44825,7.33288,7.38011,2663272.0885291,0
+GIS.US,D,19940916,000000,7.36305,7.36305,7.26505,7.31612,2215258.0693969,0
+GIS.US,D,19940919,000000,7.29848,7.41394,7.29848,7.33288,1858263.061468,0
+GIS.US,D,19940920,000000,7.33288,7.33288,7.23448,7.31612,2891416.9712673,0
+GIS.US,D,19940921,000000,7.28161,7.28161,7.11942,7.15007,2294456.7590753,0
+GIS.US,D,19940922,000000,7.1836,7.23448,7.11942,7.16675,2523190.8830667,0
+GIS.US,D,19940923,000000,7.13292,7.15007,7.05187,7.11942,2341740.0735441,0
+GIS.US,D,19940926,000000,7.10275,7.11942,7.06853,7.10275,1832847.5953664,0
+GIS.US,D,19940927,000000,7.10275,7.21742,7.0854,7.21742,1987108.1157357,0
+GIS.US,D,19940928,000000,7.23448,7.49439,7.23448,7.49439,3259643.0594679,0
+GIS.US,D,19940929,000000,7.47773,7.47773,7.33288,7.44825,1565101.8465121,0
+GIS.US,D,19940930,000000,7.51234,7.61074,7.47773,7.59546,3681057.0448845,0
+GIS.US,D,19941003,000000,7.62494,7.65728,7.55927,7.6067,1777878.7899911,0
+GIS.US,D,19941004,000000,7.6067,7.67336,7.54419,7.57269,2234171.5980214,0
+GIS.US,D,19941005,000000,7.54419,7.62494,7.39254,7.62494,2339970.3214154,0
+GIS.US,D,19941006,000000,7.6067,7.7412,7.55927,7.57269,1511906.8500038,0
+GIS.US,D,19941007,000000,7.55927,7.57269,7.4242,7.44135,1357052.0174585,0
+GIS.US,D,19941010,000000,7.47437,7.49025,7.44135,7.44135,371772.69175037,0
+GIS.US,D,19941011,000000,7.45851,7.55927,7.44135,7.52684,1447480.773224,0
+GIS.US,D,19941012,000000,7.52684,7.62494,7.45851,7.62494,1458709.8251264,0
+GIS.US,D,19941013,000000,7.62494,7.67336,7.55927,7.57269,971685.19531599,0
+GIS.US,D,19941014,000000,7.58827,7.69011,7.54419,7.65728,1068026.6473055,0
+GIS.US,D,19941017,000000,7.65728,7.65728,7.47437,7.5085,615871.7124473,0
+GIS.US,D,19941018,000000,7.5085,7.54419,7.45851,7.52684,1434481.9691927,0
+GIS.US,D,19941019,000000,7.52684,7.67336,7.52684,7.58827,1221701.9831599,0
+GIS.US,D,19941020,000000,7.57269,7.58827,7.47437,7.49025,1328085.8910687,0
+GIS.US,D,19941021,000000,7.39254,7.5085,7.30912,7.37706,2091135.0586317,0
+GIS.US,D,19941024,000000,7.39254,7.5085,7.39254,7.45851,1952828.6762211,0
+GIS.US,D,19941025,000000,7.45851,7.54419,7.4242,7.52684,2024342.8891776,0
+GIS.US,D,19941026,000000,7.55927,7.55927,7.47437,7.49025,851111.83065431,0
+GIS.US,D,19941027,000000,7.5085,7.54419,7.4242,7.4242,2296821.8375649,0
+GIS.US,D,19941028,000000,7.4242,7.52684,7.4242,7.47437,2042669.2049181,0
+GIS.US,D,19941031,000000,7.47437,7.49025,7.4242,7.44135,1127131.2974838,0
+GIS.US,D,19941101,000000,7.39254,7.55927,7.37706,7.49025,2290909.1413409,0
+GIS.US,D,19941102,000000,7.52684,7.72581,7.52684,7.62494,2302142.2499818,0
+GIS.US,D,19941103,000000,7.65728,7.70905,7.58827,7.65728,1260713.6080228,0
+GIS.US,D,19941104,000000,7.67336,7.67336,7.55927,7.58827,1767827.2064103,0
+GIS.US,D,19941107,000000,7.6067,7.62494,7.52684,7.54419,1127131.2974838,0
+GIS.US,D,19941108,000000,7.54419,7.54419,7.45851,7.45851,3326428.1296299,0
+GIS.US,D,19941109,000000,7.45851,7.47437,7.39254,7.4242,3001353.5678335,0
+GIS.US,D,19941110,000000,7.44135,7.47437,7.40713,7.45851,2135465.0675423,0
+GIS.US,D,19941111,000000,7.40713,7.44135,7.39254,7.4242,891305.994762,0
+GIS.US,D,19941114,000000,7.47437,7.57269,7.44135,7.52684,1635435.5485929,0
+GIS.US,D,19941115,000000,7.52684,7.6067,7.49025,7.55927,1189191.2815895,0
+GIS.US,D,19941116,000000,7.55927,7.6067,7.52684,7.6067,1516637.006983,0
+GIS.US,D,19941117,000000,7.6067,7.62494,7.49025,7.52684,1579879.5303336,0
+GIS.US,D,19941118,000000,7.52684,7.62494,7.5085,7.55927,1465208.7200498,0
+GIS.US,D,19941121,000000,7.58827,7.6067,7.5085,7.5085,633009.40383537,0
+GIS.US,D,19941122,000000,7.45851,7.45851,7.29128,7.29128,2694601.2650392,0
+GIS.US,D,19941123,000000,7.19346,7.35991,7.14337,7.32618,2593525.5993323,0
+GIS.US,D,19941125,000000,7.30912,7.37706,7.30912,7.30912,319756.17774856,0
+GIS.US,D,19941128,000000,7.29128,7.32618,7.21102,7.24207,985276.28315428,0
+GIS.US,D,19941129,000000,7.24207,7.25815,7.21102,7.24207,1137178.8243261,0
+GIS.US,D,19941130,000000,7.27471,7.27471,7.12632,7.12632,1645483.0754353,0
+GIS.US,D,19941201,000000,7.0926,7.14337,7.06203,7.12632,1470533.1892052,0
+GIS.US,D,19941202,000000,7.12632,7.19346,7.10926,7.19346,712808.49079757,0
+GIS.US,D,19941205,000000,7.21102,7.21102,7.14337,7.19346,824514.83949251,0
+GIS.US,D,19941206,000000,7.15984,7.19346,7.10926,7.17719,1286121.9748322,0
+GIS.US,D,19941207,000000,7.12632,7.21102,7.12632,7.19346,832198.30202985,0
+GIS.US,D,19941208,000000,7.19346,7.21102,7.10926,7.12632,1171460.2922099,0
+GIS.US,D,19941209,000000,7.10926,7.29128,7.10926,7.29128,1543229.9414065,0
+GIS.US,D,19941212,000000,7.25815,7.32618,7.22718,7.25815,761864.59994899,0
+GIS.US,D,19941213,000000,7.25815,7.40713,7.24207,7.35991,1696315.0218231,0
+GIS.US,D,19941214,000000,7.35991,7.69011,7.35991,7.69011,1709906.1096613,0
+GIS.US,D,19941215,000000,7.69011,7.82333,7.5085,7.6419,6376244.5086231,0
+GIS.US,D,19941216,000000,7.6419,7.65728,7.47437,7.55927,4071743.2652593,0
+GIS.US,D,19941219,000000,7.52684,7.6067,7.52684,7.57269,2743063.0620145,0
+GIS.US,D,19941220,000000,7.55927,7.69011,7.55927,7.62494,1464617.4504274,0
+GIS.US,D,19941221,000000,7.58827,7.6419,7.49025,7.54419,1994203.3512044,0
+GIS.US,D,19941222,000000,7.5085,7.65728,7.5085,7.57269,2798621.1086431,0
+GIS.US,D,19941223,000000,7.6067,7.6419,7.57269,7.62494,834564.39470404,0
+GIS.US,D,19941227,000000,7.62494,7.67336,7.58827,7.6067,877118.56637831,0
+GIS.US,D,19941228,000000,7.57269,7.58827,7.5085,7.52684,2445764.988071,0
+GIS.US,D,19941229,000000,7.5085,7.62494,7.5085,7.62494,924994.16465415,0
+GIS.US,D,19941230,000000,7.6067,7.62494,7.55927,7.57269,979955.87073732,0
+GIS.US,D,19950103,000000,7.55927,7.57269,7.49025,7.55927,898395.14512315,0
+GIS.US,D,19950104,000000,7.51944,7.60256,7.51944,7.56864,1198061.3401101,0
+GIS.US,D,19950105,000000,7.55218,7.58531,7.43888,7.47152,1455164.2357613,0
+GIS.US,D,19950106,000000,7.48719,7.53709,7.45436,7.48719,1962877.217248,0
+GIS.US,D,19950109,000000,7.48719,7.55218,7.48719,7.50544,1076895.6916414,0
+GIS.US,D,19950110,000000,7.48719,7.65492,7.48719,7.58531,3723615.2732972,0
+GIS.US,D,19950111,000000,7.6212,7.75559,7.56864,7.75559,2618349.7958114,0
+GIS.US,D,19950112,000000,7.72246,7.82007,7.72246,7.7412,2052714.7033911,0
+GIS.US,D,19950113,000000,7.75559,7.75559,7.68627,7.7412,1614749.2252859,0
+GIS.US,D,19950116,000000,7.7412,7.80273,7.7412,7.78389,1559778.3915413,0
+GIS.US,D,19950117,000000,7.80273,7.83802,7.78389,7.83802,1099948.1076226,0
+GIS.US,D,19950118,000000,7.80273,7.8535,7.78389,7.8535,1105852.6903697,0
+GIS.US,D,19950119,000000,7.82007,7.83802,7.75559,7.77235,1781425.3935408,0
+GIS.US,D,19950120,000000,7.75559,7.75559,7.53709,7.60256,2509005.4830522,0
+GIS.US,D,19950123,000000,7.56864,7.56864,7.3531,7.37075,12368314.876195,0
+GIS.US,D,19950124,000000,7.40329,7.45436,7.28575,7.43888,2696966.3435288,0
+GIS.US,D,19950125,000000,7.45436,7.56864,7.43888,7.55218,2335832.4482432,0
+GIS.US,D,19950126,000000,7.55218,7.6212,7.55218,7.56864,2068083.656835,0
+GIS.US,D,19950127,000000,7.58531,7.6212,7.58531,7.58531,1890178.4366776,0
+GIS.US,D,19950130,000000,7.60256,7.60256,7.53709,7.53709,1496539.9249292,0
+GIS.US,D,19950131,000000,7.53709,7.58531,7.47152,7.56864,2491866.7774796,0
+GIS.US,D,19950201,000000,7.56864,7.6212,7.56864,7.58531,2646137.4396948,0
+GIS.US,D,19950202,000000,7.6212,7.67089,7.58531,7.63894,2021982.8816109,0
+GIS.US,D,19950203,000000,7.67089,7.83802,7.65492,7.82007,3083504.5488855,0
+GIS.US,D,19950206,000000,7.75559,7.98809,7.7412,7.88722,6800622.9556286,0
+GIS.US,D,19950207,000000,7.8535,8.04203,7.83802,7.98809,3137296.9001237,0
+GIS.US,D,19950208,000000,7.95536,7.97133,7.90389,7.92114,2212891.9767227,0
+GIS.US,D,19950209,000000,7.95536,7.97133,7.8535,7.88722,2197531.1367557,0
+GIS.US,D,19950210,000000,7.8535,7.95536,7.80273,7.95536,3678695.0089487,0
+GIS.US,D,19950213,000000,7.95536,8.05652,7.92114,7.95536,2753110.5888568,0
+GIS.US,D,19950214,000000,7.95536,8.06806,7.95536,8.06806,1805064.0082214,0
+GIS.US,D,19950215,000000,8.04203,8.05652,7.98809,8.02418,1614158.969848,0
+GIS.US,D,19950216,000000,8.02418,8.04203,7.98809,8.02418,850519.54684731,0
+GIS.US,D,19950217,000000,8.02418,8.02418,7.97133,7.97133,1592879.3485495,0
+GIS.US,D,19950221,000000,7.98809,8.00565,7.97133,7.98809,1569240.7338688,0
+GIS.US,D,19950222,000000,7.95536,8.00565,7.92114,7.92114,1514270.9143088,0
+GIS.US,D,19950223,000000,7.97133,8.08679,7.94037,8.05652,3330568.0311712,0
+GIS.US,D,19950224,000000,8.05652,8.23973,8.05652,8.206,2115371.0280423,0
+GIS.US,D,19950227,000000,8.206,8.22503,8.05652,8.05652,1344637.3837574,0
+GIS.US,D,19950228,000000,8.06806,8.10434,7.98809,8.10434,2630763.4153279,0
+GIS.US,D,19950301,000000,8.08679,8.206,8.08679,8.18726,1475260.3036305,0
+GIS.US,D,19950302,000000,8.15522,8.27157,8.15522,8.23973,1381286.9726845,0
+GIS.US,D,19950303,000000,8.206,8.23973,8.15522,8.15522,3627868.1334839,0
+GIS.US,D,19950306,000000,8.15522,8.22503,8.10434,8.22503,1456353.8742983,0
+GIS.US,D,19950307,000000,8.15522,8.206,8.08679,8.15522,1826343.6295201,0
+GIS.US,D,19950308,000000,8.15522,8.18726,8.08679,8.08679,2586434.4206019,0
+GIS.US,D,19950309,000000,8.05652,8.23973,8.05652,8.18726,2808669.64967,0
+GIS.US,D,19950310,000000,8.206,8.49036,8.206,8.40577,4068195.647525,0
+GIS.US,D,19950313,000000,8.40577,8.50713,8.33773,8.47242,2248354.9696667,0
+GIS.US,D,19950314,000000,8.49036,8.63975,8.49036,8.5234,4358403.5569227,0
+GIS.US,D,19950315,000000,8.38704,8.44008,8.32551,8.44008,6489141.5100397,0
+GIS.US,D,19950316,000000,8.37096,8.38704,8.28882,8.30805,2806306.5995496,0
+GIS.US,D,19950317,000000,8.30805,8.40577,8.27157,8.40577,3779172.3057412,0
+GIS.US,D,19950320,000000,8.40577,8.45605,8.3542,8.3542,1692175.1202817,0
+GIS.US,D,19950321,000000,8.30805,8.40577,8.23973,8.25688,2038534.3742997,0
+GIS.US,D,19950322,000000,8.25688,8.25688,8.15522,8.25688,1809200.867209,0
+GIS.US,D,19950323,000000,8.23973,8.30805,8.22503,8.28882,1050888.9559174,0
+GIS.US,D,19950324,000000,8.25688,8.42253,8.25688,8.37096,2256628.6876417,0
+GIS.US,D,19950327,000000,8.38704,8.42253,8.33773,8.42253,921446.54691977,0
+GIS.US,D,19950328,000000,8.42253,8.42253,8.23973,8.23973,1478215.637558,0
+GIS.US,D,19950329,000000,8.206,8.206,8.00565,8.00565,3419815.2618765,0
+GIS.US,D,19950330,000000,8.08679,8.13885,8.04203,8.06806,2189247.2769345,0
+GIS.US,D,19950331,000000,8.06806,8.06806,7.95536,7.97133,2384884.5006562,0
+GIS.US,D,19950403,000000,7.97133,8.08679,7.95536,8.05652,1374785.0352073,0
+GIS.US,D,19950404,000000,8.11825,8.22158,8.11825,8.18421,1277851.2994109,0
+GIS.US,D,19950405,000000,8.18421,8.28548,8.18421,8.22158,1727644.1983333,0
+GIS.US,D,19950406,000000,8.20166,8.23795,8.15246,8.18421,1612384.1467963,0
+GIS.US,D,19950407,000000,8.22158,8.23795,8.0657,8.08314,1452801.1856409,0
+GIS.US,D,19950410,000000,8.05011,8.25343,8.05011,8.25343,1564511.5910743,0
+GIS.US,D,19950411,000000,8.28548,8.32285,8.22158,8.26891,1710496.3650992,0
+GIS.US,D,19950412,000000,8.23795,8.33773,8.23795,8.23795,830422.46479346,0
+GIS.US,D,19950413,000000,8.26891,8.3046,8.23795,8.26891,849333.96504872,0
+GIS.US,D,19950417,000000,8.26891,8.32285,8.0657,8.15246,1224654.2745335,0
+GIS.US,D,19950418,000000,8.15246,8.15246,7.98139,7.99903,1777878.7899911,0
+GIS.US,D,19950419,000000,8.03532,8.16716,8.03532,8.15246,1069212.229104,0
+GIS.US,D,19950420,000000,8.11825,8.15246,8.03532,8.08314,1555055.3338543,0
+GIS.US,D,19950421,000000,8.10119,8.20166,8.0657,8.18421,1811565.9456986,0
+GIS.US,D,19950424,000000,8.18421,8.3046,8.15246,8.25343,2185702.701754,0
+GIS.US,D,19950425,000000,8.25343,8.28548,8.18421,8.20166,1858263.061468,0
+GIS.US,D,19950426,000000,8.18421,8.3046,8.13649,8.26891,2673910.8849938,0
+GIS.US,D,19950427,000000,8.3046,8.38704,8.28548,8.3542,3890887.7820975,0
+GIS.US,D,19950428,000000,8.38704,8.38704,8.22158,8.22158,1802116.7877708,0
+GIS.US,D,19950501,000000,8.23795,8.25343,8.20166,8.25343,1965243.3099222,0
+GIS.US,D,19950502,000000,8.25343,8.26891,8.22158,8.23795,1260713.6080228,0
+GIS.US,D,19950503,000000,8.25343,8.40577,8.22158,8.40577,2052125.462138,0
+GIS.US,D,19950504,000000,8.40577,8.47242,8.37096,8.38704,1729413.950462,0
+GIS.US,D,19950505,000000,8.38704,8.38704,8.28548,8.32285,1769014.8165781,0
+GIS.US,D,19950508,000000,8.3046,8.3046,8.22158,8.22158,1566871.5986408,0
+GIS.US,D,19950509,000000,8.23795,8.26891,7.94944,8.0657,6879824.6878608,0
+GIS.US,D,19950510,000000,8.0657,8.08314,8.01659,8.05011,2449316.6625437,0
+GIS.US,D,19950511,000000,8.01659,8.18421,8.01659,8.13649,5090122.5337909,0
+GIS.US,D,19950512,000000,8.15246,8.22158,8.15246,8.16716,1092853.8863385,0
+GIS.US,D,19950515,000000,8.13649,8.18421,8.11825,8.18421,1176189.4350045,0
+GIS.US,D,19950516,000000,8.20166,8.20166,8.11825,8.13649,1825162.1044599,0
+GIS.US,D,19950517,000000,8.11825,8.13649,8.08314,8.13649,2412078.846548,0
+GIS.US,D,19950518,000000,8.10119,8.10119,7.90043,7.91867,1654943.3893936,0
+GIS.US,D,19950519,000000,7.81613,7.85124,7.71595,7.81613,5333635.3557886,0
+GIS.US,D,19950522,000000,7.85124,8.0657,7.85124,8.0657,2655000.3989231,0
+GIS.US,D,19950523,000000,8.01659,8.0657,7.98139,8.01659,1863579.4171466,0
+GIS.US,D,19950524,000000,8.05011,8.15246,8.05011,8.15246,3139066.6522525,0
+GIS.US,D,19950525,000000,8.13649,8.22158,8.10119,8.22158,2167970.6981897,0
+GIS.US,D,19950526,000000,8.20166,8.20166,8.15246,8.16716,1304448.2905726,0
+GIS.US,D,19950530,000000,6.70312,6.85565,6.70312,6.73713,2740695.9551557,0
+GIS.US,D,19950531,000000,6.73713,6.99104,6.73713,6.99104,3579995.5777619,0
+GIS.US,D,19950601,000000,6.99104,6.99104,6.90653,6.95721,2293869.5461913,0
+GIS.US,D,19950602,000000,6.94005,7.0079,6.87262,6.97408,1517818.5320432,0
+GIS.US,D,19950605,000000,6.95721,6.99104,6.94005,6.95721,2951704.1606905,0
+GIS.US,D,19950606,000000,6.99104,6.99104,6.95721,6.99104,1907910.4402419,0
+GIS.US,D,19950607,000000,6.99104,6.99104,6.95721,6.97408,1971150.9352231,0
+GIS.US,D,19950608,000000,7.0079,7.02485,6.97408,6.97408,1383060.7815516,0
+GIS.US,D,19950609,000000,6.97408,6.99104,6.92349,6.97408,1977064.6456317,0
+GIS.US,D,19950612,000000,6.94005,7.02485,6.94005,6.97408,1914999.590603,0
+GIS.US,D,19950613,000000,6.99104,7.0079,6.95721,7.0079,1383646.980251,0
+GIS.US,D,19950614,000000,6.99104,7.02485,6.97408,7.02485,1242382.2213593,0
+GIS.US,D,19950615,000000,7.02485,7.07534,6.94005,6.95721,2720009.6318487,0
+GIS.US,D,19950616,000000,6.99104,7.07534,6.97408,7.04161,3156205.3578251,0
+GIS.US,D,19950619,000000,7.04161,7.12632,7.04161,7.12632,1582834.8642609,0
+GIS.US,D,19950620,000000,7.12632,7.12632,6.95721,6.97408,1203374.6532348,0
+GIS.US,D,19950621,000000,6.97408,7.07534,6.97408,7.02485,1281989.172583,0
+GIS.US,D,19950622,000000,7.02485,7.05857,6.99104,7.04161,1477032.0841286,0
+GIS.US,D,19950623,000000,7.02485,7.07534,6.99104,7.05857,1530820.3786283,0
+GIS.US,D,19950626,000000,7.04161,7.15984,6.97408,7.12632,2159107.7389613,0
+GIS.US,D,19950627,000000,7.0926,7.19041,7.0079,7.04161,1939825.8154514,0
+GIS.US,D,19950628,000000,6.90653,7.12632,6.83859,6.99104,3627868.1334839,0
+GIS.US,D,19950629,000000,6.97408,6.99104,6.87262,6.94005,2142556.2462727,0
+GIS.US,D,19950630,000000,6.92349,6.92349,6.87262,6.92349,2577564.3620813,0
+GIS.US,D,19950703,000000,6.88958,6.99104,6.87262,6.94005,592236.14032049,0
+GIS.US,D,19950705,000000,6.94005,7.02485,6.88958,6.99104,2650861.5115664,0
+GIS.US,D,19950706,000000,7.00434,7.07218,6.98728,7.0214,2034392.4443891,0
+GIS.US,D,19950707,000000,7.0214,7.07218,6.86571,6.98728,3944673.0340435,0
+GIS.US,D,19950710,000000,7.00434,7.0214,6.91659,6.98728,3319930.2488911,0
+GIS.US,D,19950711,000000,6.96727,7.05523,6.95051,7.03827,2960564.077365,0
+GIS.US,D,19950712,000000,7.05523,7.20688,7.05523,7.17424,2522006.3154527,0
+GIS.US,D,19950713,000000,7.17424,7.20688,7.12257,7.13973,2427438.6723305,0
+GIS.US,D,19950714,000000,7.13973,7.13973,7.05523,7.07218,1852349.3510595,0
+GIS.US,D,19950717,000000,7.07218,7.07218,6.98728,7.0214,2635495.6006763,0
+GIS.US,D,19950718,000000,6.98728,7.17424,6.96727,7.13973,1987108.1157357,0
+GIS.US,D,19950719,000000,7.12257,7.17424,7.07218,7.15708,3353028.1633455,0
+GIS.US,D,19950720,000000,7.15708,7.17424,7.07218,7.12257,4088296.7863173,0
+GIS.US,D,19950721,000000,7.10542,7.13973,7.07218,7.10542,2521420.1167533,0
+GIS.US,D,19950724,000000,7.13973,7.17424,7.08914,7.12257,1198061.3401101,0
+GIS.US,D,19950725,000000,7.12257,7.13973,7.08914,7.10542,1305631.844002,0
+GIS.US,D,19950726,000000,7.13973,7.15708,7.10542,7.12257,2259579.9648307,0
+GIS.US,D,19950727,000000,7.12257,7.12257,7.05523,7.08914,1505996.1821492,0
+GIS.US,D,19950728,000000,7.08914,7.08914,7.00434,7.0214,1358235.5708879,0
+GIS.US,D,19950731,000000,6.98728,7.12257,6.98728,7.10542,1870673.6384308,0
+GIS.US,D,19950801,000000,7.10542,7.13973,7.05523,7.10542,1668530.4204935,0
+GIS.US,D,19950802,000000,7.12257,7.17424,7.03827,7.07218,1659076.1916428,0
+GIS.US,D,19950803,000000,7.03827,7.24207,7.03827,7.24207,2697556.5989667,0
+GIS.US,D,19950804,000000,7.22452,7.27471,7.20688,7.27471,2607126.8290165,0
+GIS.US,D,19950807,000000,7.27471,7.39254,7.25815,7.35991,1896089.1045324,0
+GIS.US,D,19950808,000000,7.39254,7.39254,7.30912,7.32618,1796795.3611693,0
+GIS.US,D,19950809,000000,7.34353,7.35991,7.22452,7.25815,1985336.3352377,0
+GIS.US,D,19950810,000000,7.24207,7.30912,7.20688,7.24207,1448073.0570309,0
+GIS.US,D,19950811,000000,7.20688,7.20688,7.05523,7.15708,1219337.9188549,0
+GIS.US,D,19950814,000000,7.15708,7.17424,7.08914,7.13973,950997.85782435,0
+GIS.US,D,19950815,000000,7.17424,7.17424,7.07218,7.10542,1050298.7004796,0
+GIS.US,D,19950816,000000,7.07218,7.12257,7.0214,7.12257,1637208.3432755,0
+GIS.US,D,19950817,000000,7.15708,7.19041,7.12257,7.13973,3608950.548121,0
+GIS.US,D,19950818,000000,7.13973,7.13973,6.95051,7.00434,1966422.8066132,0
+GIS.US,D,19950821,000000,7.00434,7.05523,6.98728,7.00434,2396114.5667434,0
+GIS.US,D,19950822,000000,7.00434,7.03827,6.96727,6.98728,1998933.5081835,0
+GIS.US,D,19950823,000000,6.95051,7.08914,6.93355,7.07218,2350014.8057039,0
+GIS.US,D,19950824,000000,7.07218,7.15708,7.05523,7.08914,2447535.7543843,0
+GIS.US,D,19950825,000000,7.08914,7.13973,7.07218,7.12257,894850.56994258,0
+GIS.US,D,19950828,000000,7.12257,7.12257,6.98728,7.07218,1358821.7695872,0
+GIS.US,D,19950829,000000,7.07218,7.07218,7.00434,7.03827,797918.86251532,0
+GIS.US,D,19950830,000000,7.05523,7.07218,7.03827,7.07218,1280801.5624153,0
+GIS.US,D,19950831,000000,7.03827,7.05523,7.0214,7.0214,548498.41521682,0
+GIS.US,D,19950901,000000,7.03827,7.05523,6.96727,6.98728,1149593.4580272,0
+GIS.US,D,19950905,000000,6.96727,7.03827,6.95051,7.0214,1313316.320724,0
+GIS.US,D,19950906,000000,7.0214,7.03827,6.95051,6.95051,1771971.16469,0
+GIS.US,D,19950907,000000,6.95051,6.95051,6.89944,6.93355,2800984.1587634,0
+GIS.US,D,19950908,000000,6.89944,6.93355,6.84885,6.93355,2030259.6421399,0
+GIS.US,D,19950911,000000,6.91659,7.05523,6.89944,7.03827,1607065.7627486,0
+GIS.US,D,19950912,000000,7.03827,7.03827,6.98728,7.0214,900170.98235953,0
+GIS.US,D,19950913,000000,7.00434,7.15708,6.98728,7.10542,2186293.9713763,0
+GIS.US,D,19950914,000000,7.12257,7.15708,7.03827,7.07218,1641935.4577009,0
+GIS.US,D,19950915,000000,7.08914,7.10542,7.0214,7.05523,2733019.5919105,0
+GIS.US,D,19950918,000000,7.05523,7.22452,7.00434,7.20688,4288660.1102797,0
+GIS.US,D,19950919,000000,7.24207,7.41009,7.24207,7.39254,4052237.4528279,0
+GIS.US,D,19950920,000000,7.39254,7.39254,7.29128,7.34353,3194036.4718124,0
+GIS.US,D,19950921,000000,7.34353,7.46146,7.32618,7.39254,2571070.538081,0
+GIS.US,D,19950922,000000,7.35991,7.35991,7.27471,7.27471,3211173.1490159,0
+GIS.US,D,19950925,000000,7.27471,7.27471,7.22452,7.25815,950409.63075575,0
+GIS.US,D,19950926,000000,7.37706,7.56302,7.37706,7.51234,3356567.667603,0
+GIS.US,D,19950927,000000,7.47773,7.73696,7.47773,7.71861,4143260.5207696,0
+GIS.US,D,19950928,000000,7.69761,7.69761,7.54636,7.57949,2186890.3119217,0
+GIS.US,D,19950929,000000,7.57949,7.6136,7.52999,7.57949,975826.11104196,0
+GIS.US,D,19951002,000000,7.6136,7.69761,7.6136,7.63164,1908501.7098642,0
+GIS.US,D,19951003,000000,7.64772,7.66448,7.59546,7.66448,1901408.5027647,0
+GIS.US,D,19951004,000000,7.63164,7.67977,7.54636,7.67977,2618349.7958114,0
+GIS.US,D,19951005,000000,7.66133,7.6775,7.57574,7.6283,2185113.4605007,0
+GIS.US,D,19951006,000000,7.61074,7.71181,7.54419,7.64614,1406701.4246015,0
+GIS.US,D,19951009,000000,7.6283,7.66133,7.57574,7.66133,2019619.8314906,0
+GIS.US,D,19951010,000000,7.6283,7.78231,7.61074,7.78231,3199945.111298,0
+GIS.US,D,19951011,000000,7.76535,7.952,7.76535,7.952,3832371.3589878,0
+GIS.US,D,19951012,000000,7.93692,7.96798,7.83496,7.85124,1395473.3868836,0
+GIS.US,D,19951013,000000,7.85124,7.85124,7.78231,7.79967,2573428.5172784,0
+GIS.US,D,19951016,000000,7.81613,7.81613,7.72976,7.74908,1300313.4599542,0
+GIS.US,D,19951017,000000,7.71181,7.74908,7.64614,7.72976,1451621.6889499,0
+GIS.US,D,19951018,000000,7.69327,7.71181,7.66133,7.71181,1203374.6532348,0
+GIS.US,D,19951019,000000,7.71181,8.05652,7.71181,7.96798,2959387.6232279,0
+GIS.US,D,19951020,000000,7.96798,7.96798,7.83496,7.86691,2241266.8334901,0
+GIS.US,D,19951023,000000,7.88407,7.88407,7.81613,7.83496,1149593.4580272,0
+GIS.US,D,19951024,000000,7.83496,7.952,7.83496,7.952,1215197.0031289,0
+GIS.US,D,19951025,000000,7.952,8.02418,7.91867,7.96798,1292622.8981247,0
+GIS.US,D,19951026,000000,7.952,7.96798,7.85124,7.88407,1601746.3645162,0
+GIS.US,D,19951027,000000,7.85124,7.86691,7.72976,7.81613,3388491.1562894,0
+GIS.US,D,19951030,000000,7.85124,7.86691,7.81613,7.83496,1338724.6875334,0
+GIS.US,D,19951031,000000,7.86691,7.952,7.86691,7.86691,1393109.3225786,0
+GIS.US,D,19951101,000000,7.85124,7.90043,7.81613,7.81613,1800337.9079806,0
+GIS.US,D,19951102,000000,7.81613,7.83496,7.71181,7.71181,930906.8608781,0
+GIS.US,D,19951103,000000,7.72976,7.72976,7.64614,7.66133,1384237.2356889,0
+GIS.US,D,19951106,000000,7.64614,7.6775,7.57574,7.6775,1031380.1009321,0
+GIS.US,D,19951107,000000,7.6775,7.6775,7.61074,7.6775,965776.55583044,0
+GIS.US,D,19951108,000000,7.69327,7.79967,7.66133,7.71181,1057980.1346477,0
+GIS.US,D,19951109,000000,7.72976,7.72976,7.61074,7.64614,807374.10555064,0
+GIS.US,D,19951110,000000,7.61074,7.66133,7.57574,7.59231,1383060.7815516,0
+GIS.US,D,19951113,000000,7.59231,7.64614,7.55927,7.61074,890710.66840121,0
+GIS.US,D,19951114,000000,7.59231,7.69327,7.55927,7.6283,1518403.716558,0
+GIS.US,D,19951115,000000,7.6283,7.6283,7.57574,7.6283,1379511.135448,0
+GIS.US,D,19951116,000000,7.6283,7.64614,7.57574,7.61074,1222292.2385977,0
+GIS.US,D,19951117,000000,7.6283,7.6283,7.43888,7.5085,1770197.3558229,0
+GIS.US,D,19951120,000000,7.52684,7.52684,7.33673,7.33673,1702222.647124,0
+GIS.US,D,19951121,000000,7.3531,7.55927,7.3531,7.54419,2836451.2084457,0
+GIS.US,D,19951122,000000,7.5085,7.52684,7.45436,7.49025,953957.24849013,0
+GIS.US,D,19951124,000000,7.52684,7.52684,7.5085,7.52684,203322.71462825,0
+GIS.US,D,19951127,000000,7.54419,7.57574,7.54419,7.55927,1600563.8252714,0
+GIS.US,D,19951128,000000,7.55927,7.55927,7.5085,7.54419,1332818.0764171,0
+GIS.US,D,19951129,000000,7.54419,7.6283,7.52684,7.61074,1947510.2921734,0
+GIS.US,D,19951130,000000,7.61074,7.6775,7.54419,7.55927,1293216.1961164,0
+GIS.US,D,19951201,000000,7.59231,7.72976,7.59231,7.6775,1161410.7369983,0
+GIS.US,D,19951204,000000,7.6775,7.74908,7.64614,7.6775,1836984.454354,0
+GIS.US,D,19951205,000000,7.6775,7.86691,7.64614,7.81613,1586970.7090639,0
+GIS.US,D,19951206,000000,7.83496,7.93692,7.79967,7.81613,1700453.9091798,0
+GIS.US,D,19951207,000000,7.81613,7.81613,7.6775,7.71181,1062707.2490731,0
+GIS.US,D,19951208,000000,7.69327,7.71181,7.64614,7.6775,1395473.3868836,0
+GIS.US,D,19951211,000000,7.66133,7.6775,7.55927,7.57574,3499020.0366625,0
+GIS.US,D,19951212,000000,7.57574,7.59231,7.47152,7.54419,2706422.6007488,0
+GIS.US,D,19951213,000000,7.5085,7.81613,7.5085,7.81613,3467096.5479762,0
+GIS.US,D,19951214,000000,7.81613,7.93692,7.81613,7.85124,3198171.3024308,0
+GIS.US,D,19951215,000000,7.952,8.02418,7.88407,7.93692,6036395.3055592,0
+GIS.US,D,19951218,000000,7.86691,7.952,7.79967,7.93692,1576922.168037,0
+GIS.US,D,19951219,000000,7.91867,7.98553,7.88407,7.98553,3027358.2751883,0
+GIS.US,D,19951220,000000,7.91867,7.952,7.83496,7.85124,1845848.4277669,0
+GIS.US,D,19951221,000000,7.88407,7.952,7.83496,7.90043,2403207.7738428,0
+GIS.US,D,19951222,000000,7.85124,7.90043,7.83496,7.85124,1062115.9794507,0
+GIS.US,D,19951226,000000,7.85124,7.85124,7.71181,7.78231,825110.16585331,0
+GIS.US,D,19951227,000000,7.79967,7.85124,7.78231,7.83496,1436254.7638752,0
+GIS.US,D,19951228,000000,7.81613,7.86691,7.81613,7.83496,623554.16080004,0
+GIS.US,D,19951229,000000,7.85124,7.91867,7.81613,7.91867,896623.36462517,0
+GIS.US,D,19960102,000000,7.91867,8.14043,7.91867,8.07141,2640223.7292863,0
+GIS.US,D,19960103,000000,8.04203,8.05652,7.83496,7.90043,2150827.9358786,0
+GIS.US,D,19960104,000000,7.93692,7.93692,7.72976,7.74908,2094095.463482,0
+GIS.US,D,19960105,000000,7.74908,7.74908,7.55927,7.59231,2514916.150907,0
+GIS.US,D,19960108,000000,7.6067,7.6067,7.53709,7.6067,689759.11737014,0
+GIS.US,D,19960109,000000,7.6419,7.65728,7.48345,7.53709,1369463.6086057,0
+GIS.US,D,19960110,000000,7.46837,7.48345,7.32983,7.34768,2335240.1644362,0
+GIS.US,D,19960111,000000,7.39944,7.41719,7.31218,7.38011,4396230.6141717,0
+GIS.US,D,19960112,000000,7.41719,7.5013,7.39944,7.4516,2248354.9696667,0
+GIS.US,D,19960115,000000,7.43494,7.51944,7.43494,7.5013,2235353.1230816,0
+GIS.US,D,19960116,000000,7.51944,7.6067,7.5013,7.58827,2128957.0449576,0
+GIS.US,D,19960117,000000,7.58827,7.65728,7.58827,7.62494,1725861.2618047,0
+GIS.US,D,19960118,000000,7.6067,7.62494,7.4516,7.58827,1469350.6499604,0
+GIS.US,D,19960119,000000,7.57269,7.67336,7.5013,7.6067,2891416.9712673,0
+GIS.US,D,19960122,000000,7.6067,7.6419,7.5013,7.62494,2365380.716594,0
+GIS.US,D,19960123,000000,7.58827,7.70905,7.53709,7.6067,1718774.1398127,0
+GIS.US,D,19960124,000000,7.62494,7.762,7.6067,7.762,1835800.9009246,0
+GIS.US,D,19960125,000000,7.74642,7.762,7.55218,7.6067,2335240.1644362,0
+GIS.US,D,19960126,000000,7.58827,7.67336,7.55218,7.58827,909032.92740327,0
+GIS.US,D,19960129,000000,7.55218,7.58827,7.51944,7.55218,1660259.7450722,0
+GIS.US,D,19960130,000000,7.6067,7.83082,7.58827,7.81337,4370817.1764392,0
+GIS.US,D,19960131,000000,7.88407,7.96798,7.84778,7.952,3708839.6178449,0
+GIS.US,D,19960201,000000,7.952,7.96798,7.81337,7.91867,1640752.9184561,0
+GIS.US,D,19960202,000000,7.88407,7.90043,7.62494,7.65728,2967069.057396,0
+GIS.US,D,19960205,000000,7.69011,7.69011,7.62494,7.69011,2935155.7105556,0
+GIS.US,D,19960206,000000,7.74642,8.00337,7.74642,7.96798,2361243.8576063,0
+GIS.US,D,19960207,000000,7.93692,7.952,7.84778,7.91867,2448135.1374835,0
+GIS.US,D,19960208,000000,7.88407,8.19466,7.86356,8.10819,2401437.0075295,0
+GIS.US,D,19960209,000000,8.05652,8.36633,8.04203,8.27758,5708367.4382047,0
+GIS.US,D,19960212,000000,8.24653,8.26299,8.10819,8.15768,3000171.0285887,0
+GIS.US,D,19960213,000000,8.12623,8.21379,8.05652,8.19466,5555875.6557796,0
+GIS.US,D,19960214,000000,8.17386,8.27758,8.17386,8.24653,3221227.7751505,0
+GIS.US,D,19960215,000000,8.24653,8.24653,8.14043,8.19466,2192794.8946688,0
+GIS.US,D,19960216,000000,8.19466,8.19466,8.05652,8.14043,2280863.6428679,0
+GIS.US,D,19960220,000000,8.12623,8.15768,7.93692,7.96798,1796795.3611693,0
+GIS.US,D,19960221,000000,7.88407,8.10819,7.86356,8.10819,1909681.2065552,0
+GIS.US,D,19960222,000000,8.14043,8.21379,8.12623,8.19466,2264904.4339861,0
+GIS.US,D,19960223,000000,8.19466,8.21379,7.98553,8.14043,1909091.9653021,0
+GIS.US,D,19960226,000000,8.12623,8.17386,8.00337,8.07141,1864766.0131298,0
+GIS.US,D,19960227,000000,8.00337,8.04203,7.91867,8.00337,1582246.6371924,0
+GIS.US,D,19960228,000000,8.01994,8.12623,7.84778,7.86356,2601212.1044234,0
+GIS.US,D,19960229,000000,7.86356,8.07141,7.84778,7.952,3312242.7296154,0
+GIS.US,D,19960301,000000,8.01994,8.14043,7.96798,8.12623,4088296.7863173,0
+GIS.US,D,19960304,000000,8.12623,8.29592,8.12623,8.26299,1560964.9875245,0
+GIS.US,D,19960305,000000,8.26299,8.26299,8.12623,8.17386,1232338.7512554,0
+GIS.US,D,19960306,000000,8.15768,8.23105,8.15768,8.15768,1593475.6890948,0
+GIS.US,D,19960307,000000,8.08926,8.21379,8.07141,8.15768,1682717.8488772,0
+GIS.US,D,19960308,000000,8.05652,8.12623,7.762,7.81337,2289137.3608429,0
+GIS.US,D,19960311,000000,7.77857,7.96798,7.762,7.91867,1855305.6991715,0
+GIS.US,D,19960312,000000,7.86356,7.90043,7.74642,7.90043,1615339.4807237,0
+GIS.US,D,19960313,000000,7.86356,8.10819,7.86356,8.01994,3253138.079437,0
+GIS.US,D,19960314,000000,8.01994,8.05652,7.88407,8.00337,2740695.9551557,0
+GIS.US,D,19960315,000000,8.00337,8.08926,7.96798,7.98553,3664508.5947497,0
+GIS.US,D,19960318,000000,7.96798,8.19466,7.96798,8.15768,3153250.0238978,0
+GIS.US,D,19960319,000000,8.17386,8.27758,8.17386,8.17386,2722966.9941452,0
+GIS.US,D,19960320,000000,8.17386,8.21379,8.12623,8.21379,1368282.0835456,0
+GIS.US,D,19960321,000000,8.24653,8.26299,8.14043,8.17386,1601746.3645162,0
+GIS.US,D,19960322,000000,8.08926,8.14043,8.05652,8.12623,2137236.8480403,0
+GIS.US,D,19960325,000000,8.14043,8.17386,8.05652,8.10819,1749509.0041467,0
+GIS.US,D,19960326,000000,8.08926,8.17386,8.07141,8.15768,1651392.7291055,0
+GIS.US,D,19960327,000000,8.08926,8.12623,8.01994,8.07141,1462256.4286762,0
+GIS.US,D,19960328,000000,8.04203,8.10819,8.00337,8.10819,3127838.6145345,0
+GIS.US,D,19960329,000000,8.10819,8.12623,8.07141,8.07141,2310413.9395878,0
+GIS.US,D,19960401,000000,8.08926,8.10819,8.05652,8.08926,1490629.2570745,0
+GIS.US,D,19960402,000000,8.08926,8.08926,8.04203,8.05652,2244808.3661169,0
+GIS.US,D,19960403,000000,8.05652,8.10819,8.04203,8.05652,2861277.4332942,0
+GIS.US,D,19960404,000000,8.05652,8.10819,8.05652,8.08926,1075711.1240274,0
+GIS.US,D,19960408,000000,8.01994,8.01994,7.86356,7.88052,1299128.8923403,0
+GIS.US,D,19960409,000000,7.88052,7.91463,7.86356,7.88052,2217620.1053327,0
+GIS.US,D,19960410,000000,7.89649,7.89649,7.65492,7.70461,4189363.3243629,0
+GIS.US,D,19960411,000000,7.70461,7.75864,7.60256,7.68627,3592403.1121708,0
+GIS.US,D,19960412,000000,7.68627,7.79148,7.67089,7.75864,1441569.0911846,0
+GIS.US,D,19960415,000000,7.79148,7.79148,7.60256,7.72581,9850442.3771756,0
+GIS.US,D,19960416,000000,7.70461,7.72581,7.60256,7.65492,10602851.734089,0
+GIS.US,D,19960417,000000,7.65492,7.65492,7.58107,7.65492,2377206.1090419,0
+GIS.US,D,19960418,000000,7.6212,7.70461,7.60256,7.67089,3716522.0661977,0
+GIS.US,D,19960419,000000,7.65492,7.67089,7.6212,7.65492,4356038.4784332,0
+GIS.US,D,19960422,000000,7.63894,7.67089,7.56627,7.56627,4728401.4256214,0
+GIS.US,D,19960423,000000,7.58107,7.65492,7.53364,7.63894,3754350.1376312,0
+GIS.US,D,19960424,000000,7.67089,7.68627,7.48099,7.48099,2474138.8306537,0
+GIS.US,D,19960425,000000,7.46146,7.70461,7.46146,7.68627,2693415.6832406,0
+GIS.US,D,19960426,000000,7.67089,7.70461,7.65492,7.68627,2206390.0392456,0
+GIS.US,D,19960429,000000,7.67089,7.68627,7.60256,7.67089,1401381.0121846,0
+GIS.US,D,19960430,000000,7.63894,7.75864,7.63894,7.74406,3136112.3325096,0
+GIS.US,D,19960501,000000,7.72581,7.98553,7.68627,7.98553,2715288.6025309,0
+GIS.US,D,19960502,000000,7.952,7.952,7.79148,7.81011,4654523.1483599,0
+GIS.US,D,19960503,000000,7.75864,7.79148,7.74406,7.75864,2324600.3537869,0
+GIS.US,D,19960506,000000,7.75864,7.81011,7.70461,7.77511,1353505.4139087,0
+GIS.US,D,19960507,000000,7.77511,7.77511,7.58107,7.65492,1886637.9182355,0
+GIS.US,D,19960508,000000,7.6212,7.952,7.6212,7.952,2637858.6507967,0
+GIS.US,D,19960509,000000,7.91463,8.03818,7.83082,7.91463,2328147.9715213,0
+GIS.US,D,19960510,000000,7.91463,7.91463,7.6212,7.75864,4847200.9814158,0
+GIS.US,D,19960513,000000,7.74406,7.79148,7.70461,7.75864,3859557.5914028,0
+GIS.US,D,19960514,000000,7.75864,7.88052,7.74406,7.88052,3711204.6963345,0
+GIS.US,D,19960515,000000,7.84778,7.88052,7.79148,7.86356,3547482.8478223,0
+GIS.US,D,19960516,000000,7.83082,7.83082,7.74406,7.75864,1912050.3417832,0
+GIS.US,D,19960517,000000,7.79148,7.89649,7.77511,7.88052,3249003.2488186,0
+GIS.US,D,19960520,000000,7.89649,7.98553,7.83082,7.96798,3019674.812651,0
+GIS.US,D,19960521,000000,7.96798,7.98553,7.86356,7.93288,3028540.8144331,0
+GIS.US,D,19960522,000000,7.98553,8.12623,7.952,8.12623,1899635.7080821,0
+GIS.US,D,19960523,000000,8.05652,8.15768,8.03818,8.05652,1485302.7595499,0
+GIS.US,D,19960524,000000,8.03818,8.19466,8.03818,8.12623,673208.63886607,0
+GIS.US,D,19960528,000000,8.10819,8.12623,8.03818,8.05652,856432.24307127,0
+GIS.US,D,19960529,000000,8.03818,8.05652,7.89649,7.93288,1822800.0685241,0
+GIS.US,D,19960530,000000,7.88052,8.03818,7.86356,8.01994,2741881.5369543,0
+GIS.US,D,19960531,000000,8.00337,8.03818,7.952,8.00337,1621840.4040162,0
+GIS.US,D,19960603,000000,7.96798,8.05652,7.952,8.01994,1388969.4210372,0
+GIS.US,D,19960604,000000,8.03818,8.03818,7.952,7.98553,1487081.6393401,0
+GIS.US,D,19960605,000000,7.98553,8.10819,7.96798,8.10819,1181508.8332368,0
+GIS.US,D,19960606,000000,8.10819,8.10819,8.01994,8.05652,1204562.2634026,0
+GIS.US,D,19960607,000000,7.86356,8.00337,7.83082,8.00337,1986518.8744825,0
+GIS.US,D,19960610,000000,7.93288,7.93288,7.75864,7.79148,6084864.2018266,0
+GIS.US,D,19960611,000000,7.79148,7.79148,7.6212,7.67089,5719000.1495618,0
+GIS.US,D,19960612,000000,7.65492,7.68627,7.6212,7.65492,3746078.4480252,0
+GIS.US,D,19960613,000000,7.65492,7.75864,7.65492,7.72581,1624204.4683212,0
+GIS.US,D,19960614,000000,7.67089,7.67089,7.5157,7.54892,3895022.6127159,0
+GIS.US,D,19960617,000000,7.53364,7.60256,7.5157,7.58107,1761324.2547486,0
+GIS.US,D,19960618,000000,7.58107,7.65492,7.56627,7.58107,1843487.4060157,0
+GIS.US,D,19960619,000000,7.58107,7.65492,7.48099,7.54892,4798736.1418868,0
+GIS.US,D,19960620,000000,7.54892,7.60256,7.48099,7.58107,2474138.8306537,0
+GIS.US,D,19960621,000000,7.54892,7.54892,7.33989,7.53364,5372646.9806514,0
+GIS.US,D,19960624,000000,7.5157,7.53364,7.44519,7.48099,4084157.8989604,0
+GIS.US,D,19960625,000000,7.46146,7.54892,7.46146,7.5157,5864398.7248873,0
+GIS.US,D,19960626,000000,7.5157,7.58107,7.46146,7.5157,5563555.0615786,0
+GIS.US,D,19960627,000000,7.5157,7.63894,7.48099,7.63894,3887338.135994,0
+GIS.US,D,19960628,000000,7.6212,7.67089,7.58107,7.6212,3682835.9246748,0
+GIS.US,D,19960701,000000,7.6212,7.6212,7.58107,7.60256,2028483.8049035,0
+GIS.US,D,19960702,000000,7.56627,7.65492,7.54892,7.6212,2000705.2886816,0
+GIS.US,D,19960703,000000,7.63894,7.63894,7.54892,7.56627,830422.46479346,0
+GIS.US,D,19960705,000000,7.48099,7.5157,7.42824,7.44519,1424431.3997966,0
+GIS.US,D,19960708,000000,7.44519,7.53364,7.44519,7.5157,2387842.8771373,0
+GIS.US,D,19960709,000000,7.48099,7.5157,7.45436,7.49745,2130144.6551253,0
+GIS.US,D,19960710,000000,7.48099,7.60256,7.44519,7.56864,1910274.5045469,0
+GIS.US,D,19960711,000000,7.54892,7.56864,7.46146,7.46146,2532646.1261021,0
+GIS.US,D,19960712,000000,7.46146,7.49745,7.41009,7.48099,2062176.0315341,0
+GIS.US,D,19960715,000000,7.44519,7.6212,7.44519,7.54892,4669883.988327,0
+GIS.US,D,19960716,000000,7.53364,7.74642,7.5157,7.70905,6138058.1841502,0
+GIS.US,D,19960717,000000,7.70905,7.88407,7.6212,7.74642,6825449.1804769,0
+GIS.US,D,19960718,000000,7.762,7.81337,7.70905,7.79543,4467159.6426133,0
+GIS.US,D,19960719,000000,7.79543,7.79543,7.69011,7.70905,2667409.9617013,0
+GIS.US,D,19960722,000000,7.70905,7.72581,7.6212,7.70905,3164481.1041695,0
+GIS.US,D,19960723,000000,7.69011,7.72581,7.65728,7.67336,2732423.2513652,0
+GIS.US,D,19960724,000000,7.63894,7.762,7.63894,7.67336,1696905.2772608,0
+GIS.US,D,19960725,000000,7.70905,7.70905,7.53364,7.60256,1453984.7390703,0
+GIS.US,D,19960726,000000,7.56864,7.60256,7.44519,7.53364,2456401.7561665,0
+GIS.US,D,19960729,000000,7.49745,7.49745,7.32292,7.35596,2151424.276424,0
+GIS.US,D,19960730,000000,7.42824,7.58531,7.39254,7.49745,2548610.4059068,0
+GIS.US,D,19960731,000000,7.5157,7.65728,7.49745,7.6212,3584718.6354488,0
+GIS.US,D,19960801,000000,7.6212,7.86691,7.6212,7.762,3243683.8505863,0
+GIS.US,D,19960802,000000,7.79543,7.81337,7.58531,7.67336,1627164.8731716,0
+GIS.US,D,19960805,000000,7.67336,7.74642,7.65728,7.69011,1468757.3519688,0
+GIS.US,D,19960806,000000,7.67336,7.72581,7.6212,7.72581,1234704.8439296,0
+GIS.US,D,19960807,000000,7.69011,7.70905,7.60256,7.6212,2363018.6806582,0
+GIS.US,D,19960808,000000,7.63894,7.67336,7.63894,7.65728,1433295.3732094,0
+GIS.US,D,19960809,000000,7.65728,7.74642,7.65728,7.70905,3586495.4868698,0
+GIS.US,D,19960812,000000,7.67336,7.81337,7.67336,7.81337,2081680.8297809,0
+GIS.US,D,19960813,000000,7.77857,7.85124,7.74642,7.79543,2196342.5124032,0
+GIS.US,D,19960814,000000,7.67336,7.81337,7.67336,7.762,2717652.6668358,0
+GIS.US,D,19960815,000000,7.762,7.85124,7.74642,7.85124,3313424.2546755,0
+GIS.US,D,19960816,000000,7.85124,7.86691,7.83496,7.85124,2482414.5769981,0
+GIS.US,D,19960819,000000,7.86691,7.90043,7.83496,7.85124,2728875.6336308,0
+GIS.US,D,19960820,000000,7.83496,7.90043,7.81337,7.88407,1901408.5027647,0
+GIS.US,D,19960821,000000,7.86691,7.92114,7.86691,7.92114,4265608.7084831,0
+GIS.US,D,19960822,000000,7.88407,7.92114,7.85124,7.90043,2107683.5087666,0
+GIS.US,D,19960823,000000,7.88407,7.92114,7.85124,7.85124,2053900.2851897,0
+GIS.US,D,19960826,000000,7.85124,7.86691,7.81337,7.85124,1233523.3188694,0
+GIS.US,D,19960827,000000,7.85124,7.86691,7.81337,7.86691,1284350.1943343,0
+GIS.US,D,19960828,000000,7.85124,7.86691,7.83496,7.83496,1310950.2280498,0
+GIS.US,D,19960829,000000,7.83496,7.83496,7.762,7.77857,2189247.2769345,0
+GIS.US,D,19960830,000000,7.762,7.762,7.72581,7.74642,807969.43191145,0
+GIS.US,D,19960903,000000,7.70905,7.762,7.65728,7.74642,3184582.2429617,0
+GIS.US,D,19960904,000000,7.72581,7.762,7.67336,7.762,2630173.1598902,0
+GIS.US,D,19960905,000000,7.67336,7.74642,7.65728,7.74642,2382522.4647204,0
+GIS.US,D,19960906,000000,7.72581,7.79543,7.69011,7.72581,1391334.4995268,0
+GIS.US,D,19960909,000000,7.762,7.77857,7.70905,7.762,2195160.987343,0
+GIS.US,D,19960910,000000,7.72581,7.79543,7.70905,7.74642,1884859.0384452,0
+GIS.US,D,19960911,000000,7.72581,7.762,7.70905,7.762,832198.30202985,0
+GIS.US,D,19960912,000000,7.762,7.77857,7.74642,7.762,1572190.9968732,0
+GIS.US,D,19960913,000000,7.762,8.02753,7.72581,8.02753,2826399.624865,0
+GIS.US,D,19960916,000000,8.06036,8.07575,7.88407,7.88407,2580521.7243779,0
+GIS.US,D,19960917,000000,7.90043,7.97133,7.83496,7.90043,1974108.2975198,0
+GIS.US,D,19960918,000000,7.90043,7.92114,7.85124,7.88407,1989473.1942253,0
+GIS.US,D,19960919,000000,7.88407,7.97133,7.85124,7.95536,975826.11104196,0
+GIS.US,D,19960920,000000,8.00979,8.00979,7.92114,7.95536,1586379.4394415,0
+GIS.US,D,19960923,000000,7.92114,8.00979,7.92114,8.00979,1182101.1170437,0
+GIS.US,D,19960924,000000,8.07575,8.11509,8.04351,8.07575,2500140.4954547,0
+GIS.US,D,19960925,000000,8.07575,8.20166,8.07575,8.18421,1854711.3869953,0
+GIS.US,D,19960926,000000,8.20166,8.22158,8.18421,8.22158,1981200.4904347,0
+GIS.US,D,19960927,000000,8.22158,8.41257,8.20166,8.41257,2426259.1756395,0
+GIS.US,D,19960930,000000,8.39532,8.53849,8.39532,8.50012,3845964.4751952,0
+GIS.US,D,19961001,000000,8.46483,8.46483,8.34139,8.39532,2059804.8679369,0
+GIS.US,D,19961002,000000,8.41257,8.41257,8.30805,8.34139,972866.72037618,0
+GIS.US,D,19961003,000000,8.30805,8.41257,8.28882,8.37766,2728875.6336308,0
+GIS.US,D,19961004,000000,8.36051,8.44885,8.36051,8.44885,1089897.5382265,0
+GIS.US,D,19961007,000000,8.43051,8.46483,8.39532,8.39532,1527272.7608939,0
+GIS.US,D,19961008,000000,8.41257,8.43397,8.34139,8.34139,1449845.8517135,0
+GIS.US,D,19961009,000000,8.36051,8.36051,8.23795,8.28882,1318632.6764026,0
+GIS.US,D,19961010,000000,8.26891,8.28882,8.25343,8.26891,728170.34494925,0
+GIS.US,D,19961011,000000,8.26891,8.30805,8.25343,8.28882,1226434.1685083,0
+GIS.US,D,19961014,000000,8.28882,8.28882,8.25343,8.25343,425558.95788096,0
+GIS.US,D,19961015,000000,8.26891,8.34139,8.23795,8.32551,1415566.412199,0
+GIS.US,D,19961016,000000,8.30805,8.32551,8.25343,8.30805,1008925.0396809,0
+GIS.US,D,19961017,000000,8.30805,8.44885,8.30805,8.43397,1280211.3069774,0
+GIS.US,D,19961018,000000,8.46483,8.46483,8.36051,8.39532,973457.98999857,0
+GIS.US,D,19961021,000000,8.43397,8.46483,8.39532,8.41257,1101717.8597514,0
+GIS.US,D,19961022,000000,8.39532,8.43397,8.36051,8.39532,559725.43875013,0
+GIS.US,D,19961023,000000,8.37766,8.41257,8.28882,8.36051,699804.61584326,0
+GIS.US,D,19961024,000000,8.30805,8.30805,8.19811,8.23795,1995974.1175178,0
+GIS.US,D,19961025,000000,8.22158,8.28882,8.14832,8.18076,2655000.3989231,0
+GIS.US,D,19961028,000000,8.18076,8.22158,8.11174,8.11174,2841772.6350474,0
+GIS.US,D,19961029,000000,8.14832,8.23795,8.13037,8.19811,1632479.200481,0
+GIS.US,D,19961030,000000,8.23795,8.23795,8.13037,8.14832,1766647.7097193,0
+GIS.US,D,19961031,000000,8.11174,8.14832,8.07575,8.11174,2201659.8822664,0
+GIS.US,D,19961101,000000,8.13037,8.19811,8.13037,8.13037,1484128.3337818,0
+GIS.US,D,19961104,000000,8.14832,8.26891,8.13037,8.23795,1678579.975705,0
+GIS.US,D,19961105,000000,8.09261,8.16439,8.09261,8.16439,2098228.2657312,0
+GIS.US,D,19961106,000000,8.16439,8.23795,8.11174,8.23795,1567465.9108171,0
+GIS.US,D,19961107,000000,8.19811,8.32551,8.19811,8.26891,1581059.0270245,0
+GIS.US,D,19961108,000000,8.22158,8.26891,8.19811,8.26891,1460482.6198091,0
+GIS.US,D,19961111,000000,8.25343,8.28882,8.23795,8.26891,4028008.5827094,0
+GIS.US,D,19961112,000000,8.28882,8.39532,8.28882,8.34139,2397886.3472413,0
+GIS.US,D,19961113,000000,8.32551,8.36051,8.30805,8.34139,1249478.4710127,0
+GIS.US,D,19961114,000000,8.32551,8.39532,8.30805,8.32551,3412722.0547769,0
+GIS.US,D,19961115,000000,8.36051,8.55525,8.32551,8.52064,4874390.2563846,0
+GIS.US,D,19961118,000000,8.50378,8.53849,8.44885,8.50378,1911458.0579762,0
+GIS.US,D,19961119,000000,8.48307,8.59311,8.48307,8.57507,1672669.3078502,0
+GIS.US,D,19961120,000000,8.55525,8.59311,8.50378,8.57507,2605939.2188487,0
+GIS.US,D,19961121,000000,8.57507,8.57507,8.48307,8.52064,2305690.8819008,0
+GIS.US,D,19961122,000000,8.53849,8.59311,8.52064,8.55525,2082857.2839181,0
+GIS.US,D,19961125,000000,8.66153,8.80422,8.64527,8.76724,4010866.834583,0
+GIS.US,D,19961126,000000,8.80422,9.01798,8.7841,8.98041,3990179.4970914,0
+GIS.US,D,19961127,000000,8.99629,9.06807,8.98041,9.0521,2152605.8014842,0
+GIS.US,D,19961129,000000,9.06807,9.06807,9.01798,9.01798,575093.37800942,0
+GIS.US,D,19961202,000000,8.98041,9.13838,8.98041,9.13838,3314015.5242979,0
+GIS.US,D,19961203,000000,9.10495,9.13838,8.85569,9.08977,3472421.0171315,0
+GIS.US,D,19961204,000000,9.0521,9.0521,8.98041,8.99629,3272055.6647998,0
+GIS.US,D,19961205,000000,8.98041,9.10495,8.96435,9.01798,2138422.4298389,0
+GIS.US,D,19961206,000000,9.03406,9.03406,8.83764,8.85569,1573966.8341096,0
+GIS.US,D,19961209,000000,8.85569,8.94837,8.82176,8.92688,1400789.7425621,0
+GIS.US,D,19961210,000000,8.92688,8.99629,8.89197,8.99629,1873036.6885511,0
+GIS.US,D,19961211,000000,8.96435,9.0521,8.90873,8.98041,2150242.7513638,0
+GIS.US,D,19961212,000000,8.96435,9.42432,8.90873,9.32109,3527980.0779447,0
+GIS.US,D,19961213,000000,9.32109,9.44404,9.16135,9.26538,4077065.7060455,0
+GIS.US,D,19961216,000000,9.24684,9.32109,9.21144,9.26538,3315793.3899036,0
+GIS.US,D,19961217,000000,9.24684,9.3339,9.08977,9.10495,2830543.5831448,0
+GIS.US,D,19961218,000000,9.10495,9.22879,9.0521,9.0521,1791473.9345678,0
+GIS.US,D,19961219,000000,9.08977,9.37404,9.06807,9.3339,3715341.5553221,0
+GIS.US,D,19961220,000000,9.58602,9.58602,9.42432,9.44404,5547004.5830745,0
+GIS.US,D,19961223,000000,9.37404,9.39079,9.30057,9.3339,1485900.1142799,0
+GIS.US,D,19961224,000000,9.3339,9.35146,9.30057,9.32109,1146048.8828466,0
+GIS.US,D,19961226,000000,9.32109,9.37404,9.28283,9.30057,1584015.3751365,0
+GIS.US,D,19961227,000000,9.24684,9.28283,9.21144,9.22879,1061524.7098283,0
+GIS.US,D,19961230,000000,9.26538,9.42432,9.26538,9.28283,1516637.006983,0
+GIS.US,D,19961231,000000,9.26538,9.26538,8.99629,9.03406,1046159.8131228,0
+GIS.US,D,19970102,000000,9.01798,9.01798,8.83764,8.92688,1606478.5498646,0
+GIS.US,D,19970103,000000,8.94837,9.01798,8.92688,8.99629,2331690.5183326,0
+GIS.US,D,19970106,000000,9.03406,9.08977,8.99629,9.03406,1870083.3829929,0
+GIS.US,D,19970107,000000,9.03406,9.22879,9.01798,9.21144,3823498.2579134,0
+GIS.US,D,19970108,000000,9.22879,9.22879,9.16135,9.21144,2524965.7061185,0
+GIS.US,D,19970109,000000,9.19507,9.32109,9.16135,9.30057,1562736.7680225,0
+GIS.US,D,19970110,000000,9.26538,9.32109,9.22879,9.30057,2195160.987343,0
+GIS.US,D,19970113,000000,9.30057,9.39079,9.26538,9.26538,1704588.7397982,0
+GIS.US,D,19970114,000000,9.30057,9.32109,9.26538,9.30057,2528513.3238529,0
+GIS.US,D,19970115,000000,9.28667,9.3339,9.24684,9.24684,2962937.2693314,0
+GIS.US,D,19970116,000000,9.28667,9.28667,9.19507,9.24684,3399721.2223764,0
+GIS.US,D,19970117,000000,9.24684,9.28667,9.24684,9.24684,2897918.9087445,0
+GIS.US,D,19970120,000000,9.22879,9.32109,9.19507,9.22879,1206924.2993384,0
+GIS.US,D,19970121,000000,9.21144,9.42827,9.16135,9.42827,3344160.1331941,0
+GIS.US,D,19970122,000000,9.39079,9.58602,9.39079,9.53673,3990772.795083,0
+GIS.US,D,19970123,000000,9.53673,9.67674,9.51602,9.64025,5184692.2052825,0
+GIS.US,D,19970124,000000,9.62053,9.64025,9.51602,9.56828,3282693.44708,0
+GIS.US,D,19970127,000000,9.51602,9.51602,9.45982,9.51602,2750741.4536288,0
+GIS.US,D,19970128,000000,9.51602,9.56828,9.44404,9.47954,1316273.6830206,0
+GIS.US,D,19970129,000000,9.49827,9.66096,9.49827,9.64025,4153308.0476119,0
+GIS.US,D,19970130,000000,9.64025,9.69448,9.45982,9.66096,3163889.8345471,0
+GIS.US,D,19970131,000000,9.67674,9.78618,9.67674,9.69448,3452916.2188847,0
+GIS.US,D,19970203,000000,9.67674,9.67674,9.5525,9.64025,1689217.7579851,0
+GIS.US,D,19970204,000000,9.60673,9.72999,9.60673,9.72999,1981200.4904347,0
+GIS.US,D,19970205,000000,9.60673,9.69448,9.45982,9.51602,2412669.1019858,0
+GIS.US,D,19970206,000000,9.49827,9.51602,9.37404,9.45982,4791644.9631564,0
+GIS.US,D,19970207,000000,9.42827,9.69448,9.42827,9.69448,2657950.6619275,0
+GIS.US,D,19970210,000000,9.71224,9.74971,9.62053,9.74971,3639097.1853864,0
+GIS.US,D,19970211,000000,9.76548,9.83647,9.71224,9.8207,2863639.46923,0
+GIS.US,D,19970212,000000,9.72999,9.76548,9.64025,9.71224,3304560.2812626,0
+GIS.US,D,19970213,000000,9.74971,9.78618,9.64025,9.71224,1997155.642578,0
+GIS.US,D,19970214,000000,9.74971,9.78618,9.63434,9.74971,2006024.6869139,0
+GIS.US,D,19970218,000000,9.76548,9.78618,9.60673,9.69448,2231808.547901,0
+GIS.US,D,19970219,000000,9.66096,9.67674,9.53673,9.53673,3026767.005566,0
+GIS.US,D,19970220,000000,9.51602,9.71224,9.51602,9.67674,2487729.9184921,0
+GIS.US,D,19970221,000000,9.69448,9.72999,9.60673,9.69448,1774328.1297029,0
+GIS.US,D,19970224,000000,9.60673,9.69448,9.56828,9.67674,1337548.2333963,0
+GIS.US,D,19970225,000000,9.67674,9.67674,9.5525,9.58602,2337603.2145566,0
+GIS.US,D,19970226,000000,9.5525,9.56828,9.44404,9.51602,2136055.3229801,0
+GIS.US,D,19970227,000000,9.49827,9.51602,9.37404,9.41151,2192794.8946688,0
+GIS.US,D,19970228,000000,9.37404,9.42827,9.3339,9.3339,2056263.3353101,0
+GIS.US,D,19970303,000000,9.28667,9.32109,9.24684,9.30057,1942788.248671,0
+GIS.US,D,19970304,000000,9.30057,9.37404,9.26538,9.28667,2194566.6751669,0
+GIS.US,D,19970305,000000,9.28667,9.35442,9.26538,9.3339,2011933.3263994,0
+GIS.US,D,19970306,000000,9.32109,9.32109,9.24684,9.26538,2043258.4461712,0
+GIS.US,D,19970307,000000,9.28667,9.32109,9.26538,9.28667,2203434.7053182,0
+GIS.US,D,19970310,000000,9.28667,9.32109,9.21144,9.28667,2365380.716594,0
+GIS.US,D,19970311,000000,9.30057,9.35442,9.21144,9.26538,2046803.0213518,0
+GIS.US,D,19970312,000000,9.26538,9.30057,8.98041,9.01414,5610836.3476782,0
+GIS.US,D,19970313,000000,8.94462,8.99629,8.88833,8.94462,4677570.4934181,0
+GIS.US,D,19970314,000000,8.98041,9.03406,8.85569,8.90873,4854891.5432454,0
+GIS.US,D,19970317,000000,8.85569,8.90873,8.81822,8.8338,4938815.31898,0
+GIS.US,D,19970318,000000,8.90873,8.90873,8.80146,8.81822,4581822.3394203,0
+GIS.US,D,19970319,000000,8.7841,8.87245,8.7841,8.8338,2751929.0637966,0
+GIS.US,D,19970320,000000,8.81822,8.81822,8.70946,8.76359,2206987.3939756,0
+GIS.US,D,19970321,000000,8.80146,8.87245,8.76359,8.8338,2800389.8465873,0
+GIS.US,D,19970324,000000,8.76359,8.88833,8.76359,8.88833,4416329.7245947,0
+GIS.US,D,19970325,000000,8.92688,9.01414,8.90873,8.98041,4110747.7908301,0
+GIS.US,D,19970326,000000,8.94462,9.0521,8.92688,8.99629,2889054.9353316,0
+GIS.US,D,19970327,000000,8.96149,8.98041,8.8338,8.92688,2716465.0566681,0
+GIS.US,D,19970331,000000,8.94462,8.98041,8.87245,8.88833,3003127.3767007,0
+GIS.US,D,19970401,000000,8.85569,8.87245,8.74614,8.76359,3349482.5739803,0
+GIS.US,D,19970402,000000,8.70946,8.76359,8.67525,8.73322,2504871.6666185,0
+GIS.US,D,19970403,000000,8.69339,8.74614,8.6221,8.70946,1899635.7080821,0
+GIS.US,D,19970404,000000,8.67525,8.69339,8.58502,8.65631,1754236.118572,0
+GIS.US,D,19970407,000000,8.70946,8.74614,8.63975,8.69339,1581059.0270245,0
+GIS.US,D,19970408,000000,8.67988,8.82562,8.62614,8.71686,4061699.7951554,0
+GIS.US,D,19970409,000000,8.71686,8.74989,8.62614,8.66153,1547370.8571324,0
+GIS.US,D,19970410,000000,8.64349,8.71686,8.64349,8.71686,1026658.0574298,0
+GIS.US,D,19970411,000000,8.64349,8.64349,8.46128,8.46128,1925052.1883683,0
+GIS.US,D,19970414,000000,8.37096,8.51699,8.33773,8.50012,6238534.4667581,0
+GIS.US,D,19970415,000000,8.51699,8.53484,8.44619,8.50012,1614158.969848,0
+GIS.US,D,19970416,000000,8.47952,8.57073,8.42588,8.55525,1643121.0394994,0
+GIS.US,D,19970417,000000,8.58956,8.60652,8.51699,8.55525,1305631.844002,0
+GIS.US,D,19970418,000000,8.55525,8.55525,8.47952,8.53484,3226544.130829,0
+GIS.US,D,19970421,000000,8.46128,8.50012,8.37096,8.44619,2106506.0404447,0
+GIS.US,D,19970422,000000,8.44619,8.51699,8.4102,8.51699,3335888.4435881,0
+GIS.US,D,19970423,000000,8.51699,8.51699,8.37096,8.44619,2719421.4047801,0
+GIS.US,D,19970424,000000,8.44619,8.44619,8.3542,8.44619,2628401.3793921,0
+GIS.US,D,19970425,000000,8.4102,8.58956,8.39156,8.51699,2572248.0064028,0
+GIS.US,D,19970428,000000,8.46128,8.57073,8.46128,8.51699,1649026.6364313,0
+GIS.US,D,19970429,000000,8.57073,8.82562,8.57073,8.82562,5331861.5469213,0
+GIS.US,D,19970430,000000,8.78745,8.96721,8.78745,8.95024,4577091.1682565,0
+GIS.US,D,19970501,000000,8.93328,8.98683,8.89562,8.95024,3871371.8278201,0
+GIS.US,D,19970502,000000,8.95024,9.0587,8.95024,9.0587,3036810.4756698,0
+GIS.US,D,19970505,000000,9.0587,9.22012,9.02183,9.22012,2894370.2768256,0
+GIS.US,D,19970506,000000,9.22012,9.22012,9.09539,9.18353,6009803.3853203,0
+GIS.US,D,19970507,000000,9.14892,9.16904,9.00467,9.00467,3455871.552812,0
+GIS.US,D,19970508,000000,8.93328,9.11077,8.93328,9.09539,3718887.1446873,0
+GIS.US,D,19970509,000000,9.07478,9.12782,9.02183,9.11077,1503633.1320288,0
+GIS.US,D,19970512,000000,9.11077,9.25848,9.09539,9.23619,2280272.3732454,0
+GIS.US,D,19970513,000000,9.23619,9.23619,9.11077,9.16904,1495356.3714998,0
+GIS.US,D,19970514,000000,9.20277,9.22012,9.12782,9.20277,752999.61235146,0
+GIS.US,D,19970515,000000,9.20277,9.23619,9.12782,9.22012,1444525.4392966,0
+GIS.US,D,19970516,000000,9.23619,9.23619,9.00467,9.04164,2289726.6020961,0
+GIS.US,D,19970519,000000,9.02183,9.09539,8.98683,9.09539,1510726.3391282,0
+GIS.US,D,19970520,000000,9.0587,9.12782,9.00467,9.11077,1366509.288863,0
+GIS.US,D,19970521,000000,9.16904,9.32897,9.14892,9.29259,3167441.5090198,0
+GIS.US,D,19970522,000000,9.29259,9.29259,9.18353,9.20277,1271939.6173715,0
+GIS.US,D,19970523,000000,9.22012,9.27701,9.22012,9.27701,1123584.693934,0
+GIS.US,D,19970527,000000,9.22012,9.25848,9.16904,9.25848,1013063.9270377,0
+GIS.US,D,19970528,000000,9.22012,9.25848,9.14892,9.25848,1709313.8258544,0
+GIS.US,D,19970529,000000,9.27701,9.29259,9.14892,9.22012,939182.60722244,0
+GIS.US,D,19970530,000000,9.07478,9.16904,9.07478,9.12782,2587618.9882158,0
+GIS.US,D,19970602,000000,9.09539,9.09539,8.93328,8.95024,4356038.4784332,0
+GIS.US,D,19970603,000000,8.80422,8.96721,8.78745,8.82562,5302313.2785706,0
+GIS.US,D,19970604,000000,8.74989,8.77197,8.70502,8.77197,3869604.1040605,0
+GIS.US,D,19970605,000000,8.74989,8.74989,8.66153,8.66153,3581174.0602683,0
+GIS.US,D,19970606,000000,8.67988,8.77197,8.67988,8.77197,2433945.6807307,0
+GIS.US,D,19970609,000000,8.80422,8.91258,8.77197,8.91258,2887280.1122798,0
+GIS.US,D,19970610,000000,8.91258,9.00467,8.89562,8.95024,3484243.3670257,0
+GIS.US,D,19970611,000000,8.91258,9.25848,8.91258,9.22012,5513313.3706285,0
+GIS.US,D,19970612,000000,9.22012,9.36713,9.20277,9.36713,2886691.8852112,0
+GIS.US,D,19970613,000000,9.34268,9.47362,9.27701,9.29259,2708781.5941307,0
+GIS.US,D,19970616,000000,9.29259,9.36713,9.25848,9.34268,1073937.3151603,0
+GIS.US,D,19970617,000000,9.27701,9.39869,9.23619,9.38488,1988883.952972,0
+GIS.US,D,19970618,000000,9.36713,9.36713,9.28667,9.29259,827472.20178909,0
+GIS.US,D,19970619,000000,9.31329,9.42333,9.27701,9.42333,2266675.2002995,0
+GIS.US,D,19970620,000000,9.45193,9.45193,9.38488,9.42333,2322234.2611127,0
+GIS.US,D,19970623,000000,9.38488,9.38488,9.23619,9.25848,2379565.1024239,0
+GIS.US,D,19970624,000000,9.22012,9.34268,9.13838,9.34268,2778525.0407738,0
+GIS.US,D,19970625,000000,9.31329,9.38488,9.20277,9.32897,1473485.4805788,0
+GIS.US,D,19970626,000000,9.29259,9.38488,9.17861,9.38488,3756125.9748676,0
+GIS.US,D,19970627,000000,9.59983,9.59983,9.45193,9.45193,3301609.0040737,0
+GIS.US,D,19970630,000000,9.49236,9.49236,9.32109,9.39869,2793303.7387799,0
+GIS.US,D,19970701,000000,9.36713,9.47362,9.33775,9.47362,2777935.7995206,0
+GIS.US,D,19970702,000000,9.47362,9.49236,9.43812,9.49236,1722319.7291778,0
+GIS.US,D,19970703,000000,9.88774,9.88774,9.77928,9.84239,4650980.6015485,0
+GIS.US,D,19970707,000000,9.81675,9.81675,9.72407,9.73393,3850691.5896206,0
+GIS.US,D,19970708,000000,9.74971,9.89564,9.74971,9.86605,3902704.046884,0
+GIS.US,D,19970709,000000,9.87788,9.8838,9.80492,9.81478,4485480.8874308,0
+GIS.US,D,19970710,000000,9.81478,9.9193,9.81478,9.8838,4200594.4046346,0
+GIS.US,D,19970711,000000,9.89564,9.9124,9.8207,9.83943,2277317.0393181,0
+GIS.US,D,19970714,000000,9.8207,9.8838,9.78618,9.8207,3213544.3126131,0
+GIS.US,D,19970715,000000,9.76548,9.9193,9.74971,9.9124,5161051.5622326,0
+GIS.US,D,19970716,000000,9.90746,9.98541,9.87788,9.95969,2772618.4296574,0
+GIS.US,D,19970717,000000,9.96565,9.96565,9.78618,9.8838,2381340.9396602,0
+GIS.US,D,19970718,000000,9.8838,9.93015,9.76548,9.85619,3012586.6764744,0
+GIS.US,D,19970721,000000,9.8207,9.85619,9.80492,9.85619,1631301.7321592,0
+GIS.US,D,19970722,000000,9.84831,9.8838,9.79308,9.83943,4678160.7488559,0
+GIS.US,D,19970723,000000,9.83943,9.9193,9.83943,9.90746,2146102.8498225,0
+GIS.US,D,19970724,000000,9.87788,9.9193,9.81478,9.87788,3551618.6926253,0
+GIS.US,D,19970725,000000,9.87788,9.93705,9.84831,9.93015,2948156.5429561,0
+GIS.US,D,19970728,000000,9.93705,10.0781,9.93705,10.0287,2300367.4269301,0
+GIS.US,D,19970729,000000,10.0386,10.1283,9.98541,10.1215,3518519.7639863,0
+GIS.US,D,19970730,000000,10.0948,10.0948,9.94688,9.95969,1170870.0367721,0
+GIS.US,D,19970731,000000,9.96565,10.0583,9.96565,10.0583,1964056.713939,0
+GIS.US,D,19970801,000000,10.0386,10.2111,10.0386,10.1973,3872560.4521724,0
+GIS.US,D,19970804,000000,10.1687,10.3295,10.1569,10.3049,2479456.2005169,0
+GIS.US,D,19970805,000000,10.2683,10.3403,10.2487,10.3295,2394935.0700523,0
+GIS.US,D,19970806,000000,10.3127,10.3995,10.2279,10.3482,1884269.797192,0
+GIS.US,D,19970807,000000,10.3127,10.3127,10.1569,10.2043,1893135.7989741,0
+GIS.US,D,19970808,000000,10.1845,10.1973,9.94688,10.0386,1514863.1981159,0
+GIS.US,D,19970811,000000,10.0219,10.1687,9.95969,10.1481,1261302.849276,0
+GIS.US,D,19970812,000000,10.1687,10.1687,9.98541,9.98541,1281392.8320376,0
+GIS.US,D,19970813,000000,10.0386,10.0386,9.8838,9.99524,4490208.0018562,0
+GIS.US,D,19970814,000000,10.0031,10.013,9.8207,9.96565,1706953.8182878,0
+GIS.US,D,19970815,000000,9.96565,9.96565,9.71224,9.77436,2867780.3849559,0
+GIS.US,D,19970818,000000,9.63039,9.72999,9.59293,9.68462,4151536.2671139,0
+GIS.US,D,19970819,000000,9.67476,9.74971,9.60377,9.74971,4961869.7633304,0
+GIS.US,D,19970820,000000,9.73787,9.73787,9.64025,9.71224,2697556.5989667,0
+GIS.US,D,19970821,000000,9.71224,9.71224,9.5673,9.64025,1967608.3884118,0
+GIS.US,D,19970822,000000,9.55053,9.61363,9.45588,9.61363,2786802.8154874,0
+GIS.US,D,19970825,000000,9.63039,9.64913,9.56039,9.60377,1909091.9653021,0
+GIS.US,D,19970826,000000,9.55053,9.61758,9.49433,9.60377,2358293.594602,0
+GIS.US,D,19970827,000000,9.54067,9.5742,9.48446,9.51306,3877880.8645894,0
+GIS.US,D,19970828,000000,9.45588,9.47362,9.39277,9.45588,2409117.427513,0
+GIS.US,D,19970829,000000,9.4401,9.45588,9.30057,9.34662,1579879.5303336,0
+GIS.US,D,19970902,000000,9.4401,9.52095,9.40361,9.52095,2924515.8999063,0
+GIS.US,D,19970903,000000,9.51306,9.66885,9.51306,9.61758,2744838.8992509,0
+GIS.US,D,19970904,000000,9.61758,9.77436,9.61363,9.69448,2030848.8833931,0
+GIS.US,D,19970905,000000,9.71914,9.76548,9.59293,9.61363,1782016.6631632,0
+GIS.US,D,19970908,000000,9.61363,9.658,9.56039,9.58602,2013707.1352667,0
+GIS.US,D,19970909,000000,9.52883,9.64025,9.52095,9.56039,2957614.8285452,0
+GIS.US,D,19970910,000000,9.55053,9.5742,9.48446,9.54067,2010158.5033477,0
+GIS.US,D,19970911,000000,9.50123,9.5673,9.47362,9.52883,2951704.1606905,0
+GIS.US,D,19970912,000000,9.58602,9.71914,9.4677,9.66885,4253196.1031512,0
+GIS.US,D,19970915,000000,9.61363,9.67476,9.60377,9.64913,1242382.2213593,0
+GIS.US,D,19970916,000000,9.72999,9.94688,9.72999,9.89564,2520826.8187618,0
+GIS.US,D,19970917,000000,9.95969,9.98541,9.80492,9.80492,2920967.2679874,0
+GIS.US,D,19970918,000000,9.81478,9.93015,9.79308,9.79308,1833437.8508042,0
+GIS.US,D,19970919,000000,9.79308,9.8838,9.77436,9.83055,1758373.9917442,0
+GIS.US,D,19970922,000000,9.83943,9.96565,9.83943,9.9124,1640752.9184561,0
+GIS.US,D,19970923,000000,9.8838,9.97647,9.83943,9.93015,1692763.3473503,0
+GIS.US,D,19970924,000000,9.94688,10.013,9.9193,9.93705,1698673.0010204,0
+GIS.US,D,19970925,000000,9.9193,9.93705,9.79308,9.81478,1639576.4643189,0
+GIS.US,D,19970926,000000,9.74971,9.87788,9.72999,9.85619,1215793.3436743,0
+GIS.US,D,19970929,000000,9.79308,10.0781,9.79308,10.0495,3206453.1338827,0
+GIS.US,D,19970930,000000,10.0495,10.2043,10.0031,10.0287,4069380.215139,0
+GIS.US,D,19971001,000000,10.0583,10.432,10.0583,10.2763,5874444.2233604,0
+GIS.US,D,19971002,000000,10.3482,10.3482,10.2111,10.2763,1806250.6042046,0
+GIS.US,D,19971003,000000,10.3127,10.3482,10.1481,10.1973,2071042.0333162,0
+GIS.US,D,19971006,000000,10.2279,10.2387,10.1215,10.1569,1482943.7661679,0
+GIS.US,D,19971007,000000,10.1215,10.2763,10.1057,10.2683,3596540.985343,0
+GIS.US,D,19971008,000000,10.3335,10.3335,10.1145,10.2249,1774328.1297029,0
+GIS.US,D,19971009,000000,10.1885,10.2525,10.1145,10.2063,1629522.8523689,0
+GIS.US,D,19971010,000000,10.2003,10.2003,10.0879,10.1145,1727050.9003416,0
+GIS.US,D,19971013,000000,10.1323,10.1323,10.0701,10.1086,1173232.0727078,0
+GIS.US,D,19971014,000000,10.0879,10.1737,10.0701,10.1086,3037408.8445844,0
+GIS.US,D,19971015,000000,10.0701,10.1737,10.0613,10.1145,1833437.8508042,0
+GIS.US,D,19971016,000000,10.0987,10.2151,10.0415,10.0879,1774328.1297029,0
+GIS.US,D,19971017,000000,10.1086,10.1796,10.0879,10.1501,2721191.1569089,0
+GIS.US,D,19971020,000000,10.1145,10.1885,10.0613,10.1599,1160232.2544919,0
+GIS.US,D,19971021,000000,10.1234,10.2644,10.1086,10.2525,1632479.200481,0
+GIS.US,D,19971022,000000,10.2644,10.2644,10.1234,10.1599,1015427.9913427,0
+GIS.US,D,19971023,000000,10.0987,10.1086,9.97945,10.0879,1864766.0131298,0
+GIS.US,D,19971024,000000,10.1451,10.1501,10.0219,10.0495,2919198.5300431,0
+GIS.US,D,19971027,000000,9.97061,9.98829,9.61758,9.63039,4224234.0334998,0
+GIS.US,D,19971028,000000,9.34268,9.88774,9.29259,9.83055,4782786.0606665,0
+GIS.US,D,19971029,000000,9.81478,9.91437,9.72999,9.76745,1654943.3893936,0
+GIS.US,D,19971030,000000,9.74971,9.75858,9.61758,9.66885,2654406.086747,0
+GIS.US,D,19971031,000000,9.71224,9.78618,9.60377,9.67476,2332282.8021396,0
+GIS.US,D,19971103,000000,9.74971,9.89564,9.72999,9.88774,3738984.2267411,0
+GIS.US,D,19971104,000000,9.89564,9.93015,9.82365,9.90746,1147816.6066062,0
+GIS.US,D,19971105,000000,9.88774,9.98829,9.82365,9.93015,2889641.134031,0
+GIS.US,D,19971106,000000,9.85915,9.95184,9.85915,9.94003,910802.67953205,0
+GIS.US,D,19971107,000000,9.86605,9.92226,9.83055,9.92226,1245931.8674629,0
+GIS.US,D,19971110,000000,9.92226,9.95969,9.88774,9.91437,2384884.5006562,0
+GIS.US,D,19971111,000000,9.90746,10.0317,9.90746,10.0317,1273712.4120541,0
+GIS.US,D,19971112,000000,10.0415,10.2359,10.0071,10.1599,3175715.226995,0
+GIS.US,D,19971113,000000,10.2644,10.435,10.2063,10.3916,4539268.167746,0
+GIS.US,D,19971114,000000,10.3916,11.0493,10.3916,10.8077,9028882.8716106,0
+GIS.US,D,19971117,000000,10.851,10.994,10.6834,10.929,5158679.3844509,0
+GIS.US,D,19971118,000000,10.9605,10.9605,10.785,10.793,4159219.7296513,0
+GIS.US,D,19971119,000000,10.7682,10.9783,10.6667,10.929,4636787.0880573,0
+GIS.US,D,19971120,000000,10.929,11.0581,10.929,10.994,4314073.5480121,0
+GIS.US,D,19971121,000000,10.994,10.994,10.8008,10.8206,3812866.560741,0
+GIS.US,D,19971124,000000,10.8392,10.8758,10.8008,10.8392,4522127.4338041,0
+GIS.US,D,19971125,000000,10.8758,10.9674,10.8758,10.9211,4419870.2430368,0
+GIS.US,D,19971126,000000,10.9211,10.929,10.793,10.8206,1886637.9182355,0
+GIS.US,D,19971128,000000,10.8392,10.8876,10.8206,10.851,662564.77147835,0
+GIS.US,D,19971201,000000,10.8639,10.9507,10.861,10.929,2491276.5220418,0
+GIS.US,D,19971202,000000,10.9112,11.1341,10.9024,11.0848,2172699.8409843,0
+GIS.US,D,19971203,000000,11.068,11.2495,10.994,11.2347,3069915.4894164,0
+GIS.US,D,19971204,000000,11.2385,11.2385,10.9862,11.0581,1784375.6565452,0
+GIS.US,D,19971205,000000,10.9862,11.1981,10.9862,11.1695,1070985.0237866,0
+GIS.US,D,19971208,000000,11.068,11.2899,10.9398,11.2385,3244867.4040157,0
+GIS.US,D,19971209,000000,11.2267,11.3619,11.1587,11.3263,3186944.2788975,0
+GIS.US,D,19971210,000000,11.3175,11.4703,11.2593,11.2781,2313368.2593306,0
+GIS.US,D,19971211,000000,11.2593,11.4525,11.1981,11.4447,5026290.7691872,0
+GIS.US,D,19971212,000000,11.4447,11.4447,11.1035,11.1587,2722375.7245229,0
+GIS.US,D,19971215,000000,11.2495,11.3411,11.2159,11.2159,5201834.9675935,0
+GIS.US,D,19971216,000000,11.2495,11.2899,11.0808,11.1252,2132509.7336149,0
+GIS.US,D,19971217,000000,11.1429,11.1587,10.9674,11.0039,1924462.9471151,0
+GIS.US,D,19971218,000000,10.9674,10.9674,10.8008,10.8324,2177429.9979634,0
+GIS.US,D,19971219,000000,10.5513,10.7584,10.4932,10.6134,3504334.3639718,0
+GIS.US,D,19971222,000000,10.7416,10.7416,10.5464,10.577,1984748.108169,0
+GIS.US,D,19971223,000000,10.5513,10.5513,10.4074,10.4449,1782604.8902318,0
+GIS.US,D,19971224,000000,10.4449,10.5188,10.4074,10.4636,563271.0281153,0
+GIS.US,D,19971226,000000,10.4449,10.4636,10.3916,10.3916,529578.80148476,0
+GIS.US,D,19971229,000000,10.4863,10.5652,10.4557,10.4557,639520.46897393,0
+GIS.US,D,19971230,000000,10.4744,10.718,10.4636,10.71,1699266.299012,0
+GIS.US,D,19971231,000000,10.7032,10.793,10.501,10.501,1173824.3565149,0
+GIS.US,D,19980102,000000,10.4932,10.6204,10.4636,10.6026,1769604.0578313,0
+GIS.US,D,19980105,000000,10.577,10.6134,10.3916,10.5464,4306393.1280286,0
+GIS.US,D,19980106,000000,10.5513,10.5908,10.5188,10.5652,2935155.7105556,0
+GIS.US,D,19980107,000000,10.4981,10.504,10.4103,10.4488,3257272.9100553,0
+GIS.US,D,19980108,000000,10.3995,10.4675,10.3936,10.4103,2352970.1396313,0
+GIS.US,D,19980109,000000,10.3995,10.436,10.2831,10.3009,2617754.4694506,0
+GIS.US,D,19980112,000000,10.2831,10.5799,10.2733,10.504,2557474.3793197,0
+GIS.US,D,19980113,000000,10.504,10.5395,10.4291,10.4488,2161466.7323434,0
+GIS.US,D,19980114,000000,10.4231,10.6628,10.4231,10.6154,3678105.7676956,0
+GIS.US,D,19980115,000000,10.6262,10.6904,10.6066,10.6262,1914409.3351652,0
+GIS.US,D,19980116,000000,10.64,10.8008,10.64,10.7268,2079912.0918367,0
+GIS.US,D,19980120,000000,10.715,10.858,10.6904,10.8166,1689813.0843459,0
+GIS.US,D,19980121,000000,10.8166,10.9458,10.7376,10.9458,4124346.9921452,0
+GIS.US,D,19980122,000000,10.8925,10.929,10.8392,10.9082,3260235.3432749,0
+GIS.US,D,19980123,000000,10.9024,10.9458,10.7062,10.8472,1293805.4373695,0
+GIS.US,D,19980126,000000,10.8284,10.8392,10.7062,10.8392,1777288.5345532,0
+GIS.US,D,19980127,000000,10.781,10.9842,10.7702,10.9566,2562201.493745,0
+GIS.US,D,19980128,000000,10.9566,11.0039,10.929,11.0039,1927418.2810425,0
+GIS.US,D,19980129,000000,10.994,11.1124,10.994,11.0463,1981200.4904347,0
+GIS.US,D,19980130,000000,11.068,11.068,10.8718,10.994,2401437.0075295,0
+GIS.US,D,19980202,000000,10.994,11.0581,10.8472,10.8472,5141543.721432,0
+GIS.US,D,19980203,000000,10.8048,10.8639,10.6628,10.858,3863104.1949526,0
+GIS.US,D,19980204,000000,10.8392,10.9082,10.6904,10.7436,2399069.9006707,0
+GIS.US,D,19980205,000000,10.7436,10.789,10.5602,10.6796,3039769.8663356,0
+GIS.US,D,19980206,000000,10.7002,10.781,10.7002,10.7002,2634903.3168693,0
+GIS.US,D,19980209,000000,10.7376,10.8048,10.5691,10.6066,5684127.4120556,0
+GIS.US,D,19980210,000000,10.6066,10.7436,10.6066,10.715,1634251.9951635,0
+GIS.US,D,19980211,000000,10.7376,10.929,10.715,10.8472,2022573.1370488,0
+GIS.US,D,19980212,000000,10.8392,10.9753,10.8392,10.8846,2520826.8187618,0
+GIS.US,D,19980213,000000,10.929,11.0039,10.9182,10.9566,1668530.4204935,0
+GIS.US,D,19980217,000000,10.929,11.0769,10.8166,11.0581,2680411.8082864,0
+GIS.US,D,19980218,000000,11.0404,11.1429,11.0305,11.1124,1028424.7670048,0
+GIS.US,D,19980219,000000,11.0946,11.0946,10.8925,10.9753,1845848.4277669,0
+GIS.US,D,19980220,000000,10.9674,10.9674,10.781,10.8166,3338841.7491464,0
+GIS.US,D,19980223,000000,10.6904,10.7702,10.6686,10.7544,3962991.2363072,0
+GIS.US,D,19980224,000000,10.7268,10.7702,10.6154,10.6796,3918073.0003279,0
+GIS.US,D,19980225,000000,10.6312,10.715,10.6066,10.7002,3379034.8990694,0
+GIS.US,D,19980226,000000,10.7002,10.7268,10.5977,10.6312,3370169.9114719,0
+GIS.US,D,19980227,000000,10.6312,10.64,10.5602,10.6262,2013117.8940134,0
+GIS.US,D,19980302,000000,10.5878,10.6154,10.4784,10.5296,2451086.4146725,0
+GIS.US,D,19980303,000000,10.5109,10.6154,10.4675,10.5296,3736620.1624361,0
+GIS.US,D,19980304,000000,10.5691,10.6154,10.436,10.5227,3263189.6630177,0
+GIS.US,D,19980305,000000,10.4488,10.5227,10.4488,10.4675,2056263.3353101,0
+GIS.US,D,19980306,000000,10.4675,10.6262,10.4675,10.5691,3048045.6126799,0
+GIS.US,D,19980309,000000,10.5494,10.5799,10.504,10.5109,1662624.8235617,0
+GIS.US,D,19980310,000000,10.5227,10.7268,10.5109,10.64,4269157.3404021,0
+GIS.US,D,19980311,000000,10.64,10.9566,10.6312,10.8639,9525360.7160872,0
+GIS.US,D,19980312,000000,10.8392,10.9458,10.8166,10.8166,3751394.8037038,0
+GIS.US,D,19980313,000000,10.8392,10.858,10.6796,10.6904,2328147.9715213,0
+GIS.US,D,19980316,000000,10.6904,10.8392,10.6904,10.781,3634367.0284072,0
+GIS.US,D,19980317,000000,10.789,11.1252,10.789,11.0769,4548132.1411589,0
+GIS.US,D,19980318,000000,11.0404,11.1695,11.0404,11.068,2949931.3660079,0
+GIS.US,D,19980319,000000,11.0581,11.1124,11.0581,11.0946,3296285.5491029,0
+GIS.US,D,19980320,000000,11.1035,11.2347,11.0769,11.1863,2246578.1182456,0
+GIS.US,D,19980323,000000,11.1341,11.1429,11.0463,11.068,3698789.0484488,0
+GIS.US,D,19980324,000000,11.0581,11.1252,11.0404,11.1035,2260763.5182602,0
+GIS.US,D,19980325,000000,11.1252,11.1981,11.0769,11.1489,1907910.4402419,0
+GIS.US,D,19980326,000000,11.1341,11.1341,11.0463,11.0463,1594659.2425242,0
+GIS.US,D,19980327,000000,11.0581,11.1341,11.0463,11.068,2088768.9659575,0
+GIS.US,D,19980330,000000,11.0305,11.1035,10.994,11.0581,1986518.8744825,0
+GIS.US,D,19980331,000000,11.0404,11.2267,11.0404,11.2267,2783848.4957445,0
+GIS.US,D,19980401,000000,11.1863,11.1863,11.0404,11.1695,1819253.4649743,0
+GIS.US,D,19980402,000000,11.1765,11.2081,11.068,11.2081,2075769.1477416,0
+GIS.US,D,19980403,000000,11.1863,11.1863,11.0581,11.0769,2341740.0735441,0
+GIS.US,D,19980406,000000,11.1124,11.1429,11.0581,11.068,2244217.0964945,0
+GIS.US,D,19980407,000000,11.0611,11.1607,11.0611,11.1449,3992542.5472117,0
+GIS.US,D,19980408,000000,11.138,11.1449,11.0927,11.0927,2605342.8783034,0
+GIS.US,D,19980409,000000,11.0986,11.1833,11.0828,11.0828,4409234.4891259,0
+GIS.US,D,19980413,000000,11.0729,11.0729,10.8678,10.9053,6823672.329056,0
+GIS.US,D,19980414,000000,10.861,10.9053,10.7466,10.7732,4650381.2184493,0
+GIS.US,D,19980415,000000,10.7653,10.7653,10.6154,10.644,7425363.7124118,0
+GIS.US,D,19980416,000000,10.6332,10.6716,10.5395,10.6628,4703574.1865883,0
+GIS.US,D,19980417,000000,10.7002,10.7466,10.644,10.7268,2169154.2516191,0
+GIS.US,D,19980420,000000,10.71,10.71,10.5977,10.651,3588854.4802519,0
+GIS.US,D,19980421,000000,10.651,10.6904,10.5977,10.6628,3962991.2363072,0
+GIS.US,D,19980422,000000,10.644,10.6716,10.4596,10.4675,4237237.9084541,0
+GIS.US,D,19980423,000000,10.4103,10.4291,10.3373,10.4103,5256209.4607927,0
+GIS.US,D,19980424,000000,10.3995,10.4488,10.2733,10.2901,4292199.6145373,0
+GIS.US,D,19980427,000000,10.1885,10.2151,10.0386,10.0386,5294036.5180417,0
+GIS.US,D,19980428,000000,10.1323,10.1323,9.88084,9.92521,5599019.0687071,0
+GIS.US,D,19980429,000000,9.96565,10.0031,9.94688,9.97647,7899978.7794441,0
+GIS.US,D,19980430,000000,10.0495,10.1323,10.0287,10.0495,9516498.7710434,0
+GIS.US,D,19980501,000000,10.0613,10.1401,10.013,10.1145,4591865.8095241,0
+GIS.US,D,19980504,000000,10.1145,10.2447,10.1145,10.2151,4941769.6387227,0
+GIS.US,D,19980505,000000,10.1885,10.2003,10.1501,10.1796,6230264.8055213,0
+GIS.US,D,19980506,000000,10.1599,10.2525,10.0682,10.0682,6002114.85186,0
+GIS.US,D,19980507,000000,10.0682,10.0682,9.97647,10.0219,4221279.713757,0
+GIS.US,D,19980508,000000,10.2447,10.2831,10.1796,10.1885,6124462.0253889,0
+GIS.US,D,19980511,000000,10.1737,10.1885,10.0879,10.1323,3114840.8246878,0
+GIS.US,D,19980512,000000,10.1737,10.1796,10.1145,10.1501,1935094.6442876,0
+GIS.US,D,19980513,000000,10.1737,10.2831,10.1401,10.2101,4143260.5207696,0
+GIS.US,D,19980514,000000,10.1737,10.3482,10.1501,10.1737,2331105.3338178,0
+GIS.US,D,19980515,000000,10.0987,10.1323,10.0495,10.0682,4673433.6344306,0
+GIS.US,D,19980518,000000,10.0386,10.1599,10.0386,10.1599,4238423.4902527,0
+GIS.US,D,19980519,000000,10.1501,10.2151,10.1501,10.2101,3293926.5557209,0
+GIS.US,D,19980520,000000,10.2447,10.2901,10.1796,10.2733,4244921.3709914,0
+GIS.US,D,19980521,000000,10.3255,10.3659,10.2525,10.2831,3794538.2166313,0
+GIS.US,D,19980522,000000,10.3758,10.3867,10.2733,10.3373,6365610.7830814,0
+GIS.US,D,19980526,000000,10.4103,10.4291,10.2447,10.2525,3869011.8202535,0
+GIS.US,D,19980527,000000,10.2525,10.2525,10.0987,10.2101,5625617.0740535,0
+GIS.US,D,19980528,000000,10.2644,10.3255,10.2101,10.2525,7846193.5274982,0
+GIS.US,D,19980529,000000,10.2901,10.3373,10.1234,10.1501,5528684.3524417,0
+GIS.US,D,19980601,000000,10.1885,10.3482,10.1501,10.3009,2958794.3252362,0
+GIS.US,D,19980602,000000,10.3373,10.3995,10.3255,10.3482,2404980.5685255,0
+GIS.US,D,19980603,000000,10.3255,10.4981,10.3255,10.4231,2491866.7774796,0
+GIS.US,D,19980604,000000,10.4231,10.4784,10.3659,10.3659,2553335.4919629,0
+GIS.US,D,19980605,000000,10.4882,10.5799,10.4103,10.5395,2858905.2555124,0
+GIS.US,D,19980608,000000,10.7466,10.7466,10.4675,10.4675,1745369.1026053,0
+GIS.US,D,19980609,000000,10.4784,10.6262,10.4488,10.572,1173824.3565149,0
+GIS.US,D,19980610,000000,10.5602,10.5799,10.4596,10.4882,1579288.2607111,0
+GIS.US,D,19980611,000000,10.4488,10.4784,10.3758,10.4596,2665636.152834,0
+GIS.US,D,19980612,000000,10.4882,10.4981,10.3197,10.4882,2650271.2561285,0
+GIS.US,D,19980615,000000,10.3373,10.3995,10.2901,10.2901,3505519.9457704,0
+GIS.US,D,19980616,000000,10.2831,10.3995,10.2359,10.3551,2299777.1714922,0
+GIS.US,D,19980617,000000,10.4103,10.5395,10.3867,10.5227,2661501.3222157,0
+GIS.US,D,19980618,000000,10.5494,10.5602,10.4231,10.5395,1540863.8487323,0
+GIS.US,D,19980619,000000,10.5395,10.572,10.3482,10.4291,2935747.9943626,0
+GIS.US,D,19980622,000000,10.4291,10.4882,10.4291,10.4596,1112357.6704007,0
+GIS.US,D,19980623,000000,10.4784,10.5109,10.4103,10.4981,1188009.7565293,0
+GIS.US,D,19980624,000000,10.504,10.5395,10.4231,10.4675,1490034.9448982,0
+GIS.US,D,19980625,000000,10.4488,10.4882,10.3373,10.3916,1223471.7352887,0
+GIS.US,D,19980626,000000,10.4103,10.4882,10.3916,10.4488,2714104.034917,0
+GIS.US,D,19980629,000000,10.2831,10.2831,10.0287,10.1796,7070144.5417193,0
+GIS.US,D,19980630,000000,10.1501,10.1885,10.0287,10.1501,4798736.1418868,0
+GIS.US,D,19980701,000000,10.2249,10.2249,10.0287,10.0682,3379624.1403226,0
+GIS.US,D,19980702,000000,10.1057,10.1145,10.0219,10.1057,2493639.5721621,0
+GIS.US,D,19980706,000000,10.1145,10.2249,10.1145,10.1885,1572190.9968732,0
+GIS.US,D,19980707,000000,10.2249,10.2525,10.1599,10.2359,2599440.3239254,0
+GIS.US,D,19980708,000000,10.2387,10.3521,10.1925,10.3225,7169437.2708977,0
+GIS.US,D,19980709,000000,10.2487,10.2683,10.1925,10.2111,11066232.678296,0
+GIS.US,D,19980710,000000,10.2279,10.362,10.2043,10.3521,4426966.4926902,0
+GIS.US,D,19980713,000000,10.3453,10.3975,10.2221,10.3975,4501438.0679433,0
+GIS.US,D,19980714,000000,10.2881,10.3335,10.2595,10.3127,4929949.3171978,0
+GIS.US,D,19980715,000000,10.2683,10.2683,10.1451,10.1649,2563976.3167969,0
+GIS.US,D,19980716,000000,10.1649,10.1835,10.1086,10.1086,2577564.3620813,0
+GIS.US,D,19980717,000000,10.1086,10.1185,9.98541,9.98541,2524965.7061185,0
+GIS.US,D,19980720,000000,9.87394,9.9193,9.85619,9.9193,3027358.2751883,0
+GIS.US,D,19980721,000000,9.9193,9.97945,9.8838,9.9193,3165074.402161,0
+GIS.US,D,19980722,000000,9.9193,9.9193,9.80098,9.90352,7355621.2799533,0
+GIS.US,D,19980723,000000,9.89564,9.89564,9.76154,9.7714,7578447.7786438,0
+GIS.US,D,19980724,000000,9.76154,9.77928,9.63039,9.63039,2603575.1545438,0
+GIS.US,D,19980727,000000,9.51997,9.61363,9.49236,9.49827,6542333.4639941,0
+GIS.US,D,19980728,000000,9.47954,9.47954,9.30057,9.44404,5832483.3496777,0
+GIS.US,D,19980729,000000,9.49827,9.51997,9.29259,9.37009,4974870.5957308,0
+GIS.US,D,19980730,000000,9.37009,9.5742,9.37009,9.52883,3715341.5553221,0
+GIS.US,D,19980731,000000,9.37009,9.41445,9.28667,9.28667,4741995.5560134,0
+GIS.US,D,19980803,000000,9.29259,9.33775,9.21627,9.26538,3308106.8848123,0
+GIS.US,D,19980804,000000,9.28667,9.29259,9.13078,9.13078,2992487.5660514,0
+GIS.US,D,19980805,000000,8.99441,9.31329,8.99441,9.13078,3682241.6124985,0
+GIS.US,D,19980806,000000,9.1154,9.37009,9.1154,9.33094,2849454.0692155,0
+GIS.US,D,19980807,000000,9.33094,9.33094,9.23619,9.31329,2601801.3456765,0
+GIS.US,D,19980810,000000,9.29259,9.29259,9.16608,9.19211,2350607.0895109,0
+GIS.US,D,19980811,000000,9.15268,9.15268,8.87245,9.01226,4850161.3862663,0
+GIS.US,D,19980812,000000,9.04164,9.1154,9.00467,9.04826,1672080.0665971,0
+GIS.US,D,19980813,000000,9.04826,9.172,9.02183,9.13078,1738869.1934973,0
+GIS.US,D,19980814,000000,9.19991,9.21144,8.95784,9.07833,2308641.1449052,0
+GIS.US,D,19980817,000000,9.08977,9.27701,9.06807,9.27701,2809854.217284,0
+GIS.US,D,19980818,000000,9.27701,9.47954,9.26538,9.47066,3636731.0927122,0
+GIS.US,D,19980819,000000,9.47954,9.49827,9.39671,9.43615,3343569.8777563,0
+GIS.US,D,19980820,000000,9.41445,9.50911,9.34662,9.47954,2625447.0596494,0
+GIS.US,D,19980821,000000,9.38882,9.47066,9.33094,9.44404,1938059.1058764,0
+GIS.US,D,19980824,000000,9.43615,9.66885,9.42432,9.658,3909799.2823528,0
+GIS.US,D,19980825,000000,9.68758,9.8207,9.68758,9.72407,4649797.0481191,0
+GIS.US,D,19980826,000000,9.68758,9.72407,9.59293,9.61758,1826934.8991424,0
+GIS.US,D,19980827,000000,9.72407,9.86408,9.64025,9.658,3763812.4799587,0
+GIS.US,D,19980828,000000,9.66885,10.0317,9.658,9.90352,3889112.9590457,0
+GIS.US,D,19980831,000000,9.7714,10.0652,9.74281,9.81084,5935912.9378437,0
+GIS.US,D,19980901,000000,9.8207,10.1185,9.74281,10.0652,6191838.3651732,0
+GIS.US,D,19980902,000000,10.0652,10.1451,9.94003,9.97061,3348300.0347355,0
+GIS.US,D,19980903,000000,9.8207,10.0071,9.8207,9.89564,3058681.3665909,0
+GIS.US,D,19980904,000000,9.87394,9.89564,9.66885,9.7714,1764284.6595989,0
+GIS.US,D,19980908,000000,9.89564,9.94003,9.72407,9.90352,3128427.8557877,0
+GIS.US,D,19980909,000000,9.68758,9.85619,9.68758,9.75266,2146694.1194448,0
+GIS.US,D,19980910,000000,9.61363,9.8838,9.60377,9.8838,4447652.8159973,0
+GIS.US,D,19980911,000000,9.86408,9.93015,9.76154,9.81084,2966478.8019581,0
+GIS.US,D,19980914,000000,9.81084,9.9193,9.81084,9.89564,2948156.5429561,0
+GIS.US,D,19980915,000000,9.74281,9.9193,9.74281,9.85619,1774328.1297029,0
+GIS.US,D,19980916,000000,9.97061,10.1539,9.97061,10.1017,6892830.5911842,0
+GIS.US,D,19980917,000000,10.1017,10.3335,10.0652,10.2595,5231386.2784981,0
+GIS.US,D,19980918,000000,10.4744,10.4863,10.3521,10.4261,5363785.0356077,0
+GIS.US,D,19980921,000000,10.2683,10.4074,10.2487,10.3225,9530094.9298047,0
+GIS.US,D,19980922,000000,10.3975,10.4557,10.3225,10.3335,2754884.397724,0
+GIS.US,D,19980923,000000,10.3719,10.5691,10.362,10.5395,5687081.7317985,0
+GIS.US,D,19980924,000000,10.4182,10.715,10.4182,10.6686,5078303.2264506,0
+GIS.US,D,19980925,000000,10.6312,10.7002,10.6066,10.6628,4159809.9850891,0
+GIS.US,D,19980928,000000,10.651,10.789,10.5691,10.6628,2782662.913946,0
+GIS.US,D,19980929,000000,10.6628,10.7466,10.5296,10.715,2773797.9263484,0
+GIS.US,D,19980930,000000,10.6066,10.64,10.4675,10.4941,3168030.7502731,0
+GIS.US,D,19981001,000000,10.4557,10.64,10.435,10.4449,4158628.4600289,0
+GIS.US,D,19981002,000000,10.4182,10.6262,10.4182,10.6262,5058206.1443968,0
+GIS.US,D,19981005,000000,10.5464,10.5799,10.4182,10.5464,4937628.7229968,0
+GIS.US,D,19981006,000000,10.64,10.7466,10.5395,10.6686,4408049.921512,0
+GIS.US,D,19981007,000000,10.5908,10.8363,10.572,10.7416,2922152.8497859,0
+GIS.US,D,19981008,000000,10.7506,10.929,10.644,10.7978,3395579.2924659,0
+GIS.US,D,19981009,000000,10.7634,10.7772,10.5109,10.5602,3045088.2503834,0
+GIS.US,D,19981012,000000,10.572,10.7229,10.5602,10.5829,2172699.8409843,0
+GIS.US,D,19981013,000000,10.5424,10.7229,10.505,10.5602,1985336.3352377,0
+GIS.US,D,19981014,000000,10.4784,10.787,10.3758,10.3916,4275657.24951,0
+GIS.US,D,19981015,000000,10.3551,10.6548,10.3167,10.6371,3011397.0379374,0
+GIS.US,D,19981016,000000,10.5109,10.5227,10.3827,10.4182,3996088.1365769,0
+GIS.US,D,19981019,000000,10.4596,10.6371,10.4596,10.5109,3993724.0722719,0
+GIS.US,D,19981020,000000,10.5336,10.6371,10.4596,10.4675,2066308.8337832,0
+GIS.US,D,19981021,000000,10.5513,10.6371,10.436,10.5109,2357110.0411726,0
+GIS.US,D,19981022,000000,10.5829,10.787,10.3827,10.6864,2418580.7840252,0
+GIS.US,D,19981023,000000,10.7772,10.8472,10.6864,10.8048,1649026.6364313,0
+GIS.US,D,19981026,000000,10.8234,10.8234,10.5977,10.6085,1196874.7441269,0
+GIS.US,D,19981027,000000,10.7634,10.787,10.6766,10.712,1545004.7644582,0
+GIS.US,D,19981028,000000,10.7506,10.8639,10.7348,10.7772,2023758.7188474,0
+GIS.US,D,19981029,000000,10.7772,10.9182,10.6548,10.8639,2038534.3742997,0
+GIS.US,D,19981030,000000,10.9398,11.138,10.9398,11.0986,3031493.1058067,0
+GIS.US,D,19981102,000000,11.0986,11.3619,10.9862,11.1765,3911569.0344816,0
+GIS.US,D,19981103,000000,11.1933,11.1933,11.0611,11.138,1464617.4504274,0
+GIS.US,D,19981104,000000,11.1765,11.1765,10.9862,11.0148,2347654.7981373,0
+GIS.US,D,19981105,000000,11.0335,11.1203,10.9507,11.0246,2018438.3064304,0
+GIS.US,D,19981106,000000,10.9674,11.2385,10.9566,11.2267,1456938.0446285,0
+GIS.US,D,19981109,000000,11.0986,11.1833,10.998,11.1203,1113537.1670918,0
+GIS.US,D,19981110,000000,11.1203,11.2159,10.9112,11.0927,1782604.8902318,0
+GIS.US,D,19981111,000000,10.858,11.0927,10.858,11.0434,1555645.5892922,0
+GIS.US,D,19981112,000000,11.0729,11.1084,10.9507,10.998,1871264.9080531,0
+GIS.US,D,19981113,000000,11.0335,11.0986,10.9566,10.9862,1400789.7425621,0
+GIS.US,D,19981116,000000,10.9507,11.0434,10.9398,10.9674,1962877.217248,0
+GIS.US,D,19981117,000000,10.9507,11.1311,10.8925,10.9112,4153308.0476119,0
+GIS.US,D,19981118,000000,10.8718,10.929,10.8048,10.8472,4137943.1509065,0
+GIS.US,D,19981119,000000,10.8925,10.998,10.8846,10.9674,1385421.8033028,0
+GIS.US,D,19981120,000000,11.0611,11.1084,11.0039,11.0335,1881899.6477794,0
+GIS.US,D,19981123,000000,11.0493,11.2317,10.9862,11.2041,1034929.7470357,0
+GIS.US,D,19981124,000000,11.2041,11.2977,11.2041,11.2385,1666762.6967339,0
+GIS.US,D,19981125,000000,11.2385,11.4545,11.2159,11.3263,1776697.2649309,0
+GIS.US,D,19981127,000000,11.3619,11.3825,11.3175,11.3263,705124.01407562,0
+GIS.US,D,19981130,000000,11.3085,11.493,11.3085,11.4033,2642584.7510374,0
+GIS.US,D,19981201,000000,11.4131,11.6932,11.3825,11.4881,4676386.9399888,0
+GIS.US,D,19981202,000000,11.4545,11.5541,11.4496,11.4881,2113594.1766213,0
+GIS.US,D,19981203,000000,11.493,11.7434,11.4782,11.5541,2274363.7337599,0
+GIS.US,D,19981204,000000,11.5364,11.7632,11.5265,11.7632,2297410.0646334,0
+GIS.US,D,19981207,000000,11.7208,11.7542,11.5728,11.6586,1631301.7321592,0
+GIS.US,D,19981208,000000,11.5728,11.7306,11.5541,11.7306,1329863.7566742,0
+GIS.US,D,19981209,000000,11.702,11.702,11.5433,11.5906,2442810.6683282,0
+GIS.US,D,19981210,000000,11.5541,11.5541,11.1933,11.3263,2584069.3421123,0
+GIS.US,D,19981211,000000,11.2899,11.2977,11.1311,11.1765,1482351.4823609,0
+GIS.US,D,19981214,000000,11.1833,11.3175,11.0986,11.2495,2271403.3289095,0
+GIS.US,D,19981215,000000,11.0986,11.5157,11.0729,11.3943,3415678.402889,0
+GIS.US,D,19981216,000000,11.5541,11.5906,11.2977,11.3175,6196569.536337,0
+GIS.US,D,19981217,000000,11.3539,11.5541,11.3539,11.5364,1563919.3072673,0
+GIS.US,D,19981218,000000,11.42,11.493,11.2711,11.2711,1793248.7576195,0
+GIS.US,D,19981221,000000,11.2711,11.5728,11.2593,11.5364,2183933.9638098,0
+GIS.US,D,19981222,000000,11.5906,11.6695,11.5157,11.6379,1363552.940751,0
+GIS.US,D,19981223,000000,11.6202,11.769,11.5541,11.7632,1278440.5406641,0
+GIS.US,D,19981224,000000,11.7208,11.7434,11.631,11.631,469297.69716922,0
+GIS.US,D,19981228,000000,11.6379,11.6379,11.5058,11.5906,632424.21932058,0
+GIS.US,D,19981229,000000,11.5541,12.0333,11.5541,11.9485,2416803.9326042,0
+GIS.US,D,19981230,000000,11.837,11.8666,11.7434,11.7888,1097578.9723946,0
+GIS.US,D,19981231,000000,11.769,11.8914,11.7306,11.7434,1064485.1146786,0
+GIS.US,D,19990104,000000,11.7434,11.986,11.7434,11.8824,2171515.2733703,0
+GIS.US,D,19990105,000000,11.8134,12.0806,11.8076,12.054,1516042.6948068,0
+GIS.US,D,19990106,000000,12.1063,12.2503,11.9998,12.0708,4504985.6856777,0
+GIS.US,D,19990107,000000,12.1063,12.1388,11.918,12.1161,3072872.851713,0
+GIS.US,D,19990108,000000,12.0806,12.3765,11.9672,12.3765,3150892.0447003,0
+GIS.US,D,19990111,000000,12.3173,12.3261,12.1773,12.2207,2996625.4392235,0
+GIS.US,D,19990112,000000,12.2009,12.3479,12.2009,12.2779,2204617.244563,0
+GIS.US,D,19990113,000000,12.2108,12.3933,12.0442,12.2611,3436364.726196,0
+GIS.US,D,19990114,000000,12.2611,12.4415,12.2207,12.4415,2062176.0315341,0
+GIS.US,D,19990115,000000,12.7728,12.8784,12.5155,12.5845,3761443.3447307,0
+GIS.US,D,19990119,000000,12.5953,12.6565,12.4504,12.5519,3596540.985343,0
+GIS.US,D,19990120,000000,12.4711,12.5746,12.3833,12.3833,4262060.0765641,0
+GIS.US,D,19990121,000000,12.3933,12.4307,12.2009,12.2611,2814580.3175247,0
+GIS.US,D,19990122,000000,12.1832,12.2207,12.0501,12.0806,2304505.3001022,0
+GIS.US,D,19990125,000000,11.9278,12.2443,11.9278,12.2335,3572310.0868554,0
+GIS.US,D,19990126,000000,12.2009,12.3379,12.1664,12.2207,2490096.0111662,0
+GIS.US,D,19990127,000000,12.2335,12.5066,12.2009,12.5066,8063106.3157801,0
+GIS.US,D,19990128,000000,12.5648,12.8488,12.5519,12.8112,3530349.2131727,0
+GIS.US,D,19990129,000000,12.7728,12.8684,12.6032,12.763,2780894.1760018,0
+GIS.US,D,19990201,000000,12.8488,12.8488,12.6427,12.6683,1686853.6936801,0
+GIS.US,D,19990202,000000,12.6683,12.7728,12.4001,12.7364,1832847.5953664,0
+GIS.US,D,19990203,000000,12.7097,12.763,12.4504,12.5007,2169743.4928722,0
+GIS.US,D,19990204,000000,12.4799,12.5362,12.3261,12.3547,2971803.2711136,0
+GIS.US,D,19990205,000000,12.3547,12.4711,12.2995,12.3765,2621310.2006618,0
+GIS.US,D,19990208,000000,12.3379,12.4307,12.2995,12.4001,2456997.0825273,0
+GIS.US,D,19990209,000000,12.4119,12.4603,12.2779,12.3075,3418637.7935547,0
+GIS.US,D,19990210,000000,12.3075,12.4603,12.3075,12.4307,1753646.8773188,0
+GIS.US,D,19990211,000000,12.4603,12.4799,12.3765,12.4603,3909211.0552842,0
+GIS.US,D,19990212,000000,12.4711,12.5362,12.3261,12.4799,2377206.1090419,0
+GIS.US,D,19990216,000000,12.4899,12.6427,12.3833,12.5648,2052125.462138,0
+GIS.US,D,19990217,000000,12.3173,12.5263,12.3173,12.4119,2855366.7654394,0
+GIS.US,D,19990218,000000,12.4415,12.5155,12.3933,12.4799,1239436.0150934,0
+GIS.US,D,19990219,000000,12.4415,12.69,12.4307,12.5648,2456401.7561665,0
+GIS.US,D,19990222,000000,12.62,12.69,12.5066,12.5451,3949986.3471683,0
+GIS.US,D,19990223,000000,12.6772,12.6772,12.3765,12.3765,2632536.2100105,0
+GIS.US,D,19990224,000000,12.3765,12.5746,12.3547,12.4119,3307520.686113,0
+GIS.US,D,19990225,000000,12.3173,12.3547,12.2207,12.3075,5677034.2049561,0
+GIS.US,D,19990226,000000,12.3261,12.3933,12.1664,12.2611,3211767.4611921,0
+GIS.US,D,19990301,000000,12.2335,12.3933,12.0609,12.3379,5547004.5830745,0
+GIS.US,D,19990302,000000,12.3765,12.3765,12.1664,12.1773,1882498.016694,0
+GIS.US,D,19990303,000000,12.1773,12.2779,12.1004,12.1664,2425075.6222101,0
+GIS.US,D,19990304,000000,12.1388,12.2443,12.1063,12.1773,1589335.7875535,0
+GIS.US,D,19990305,000000,12.2877,12.3547,12.1832,12.2995,1884859.0384452,0
+GIS.US,D,19990308,000000,12.2207,12.2207,12.0501,12.1497,1805664.4055052,0
+GIS.US,D,19990309,000000,12.0708,12.1161,12.0234,12.1063,3204678.310831,0
+GIS.US,D,19990310,000000,12.126,12.126,11.9998,12.0501,2045623.5246608,0
+GIS.US,D,19990311,000000,11.9771,12.0126,11.8638,11.9584,4443517.9853789,0
+GIS.US,D,19990312,000000,11.9948,12.0126,11.9071,11.9485,3338250.4795239,0
+GIS.US,D,19990315,000000,11.7513,11.918,11.7266,11.8322,5418157.5004377,0
+GIS.US,D,19990316,000000,11.844,11.844,11.6241,11.6241,2556292.8542595,0
+GIS.US,D,19990317,000000,11.6813,11.7572,11.5019,11.6714,5552324.9954914,0
+GIS.US,D,19990318,000000,11.6714,11.6714,11.4358,11.5561,3926347.7324877,0
+GIS.US,D,19990319,000000,11.5561,11.633,11.2533,11.2533,4944729.0293885,0
+GIS.US,D,19990322,000000,11.2593,11.4585,11.2593,11.3539,3730118.224959,0
+GIS.US,D,19990323,000000,11.3953,11.4358,11.3205,11.3757,4329441.4872714,0
+GIS.US,D,19990324,000000,11.4161,11.6714,11.3657,11.5403,3486014.133339,0
+GIS.US,D,19990325,000000,11.5758,11.6004,11.4811,11.5403,4271516.333784,0
+GIS.US,D,19990326,000000,11.5561,11.5758,11.2711,11.3027,3806955.8928862,0
+GIS.US,D,19990329,000000,11.4161,11.698,11.3953,11.6458,2300367.4269301,0
+GIS.US,D,19990330,000000,11.6004,11.6113,11.4525,11.6113,2763160.1440683,0
+GIS.US,D,19990331,000000,11.6537,11.6616,11.3953,11.491,2267274.5833987,0
+GIS.US,D,19990401,000000,11.491,11.6902,11.491,11.5758,2543883.2914814,0
+GIS.US,D,19990405,000000,11.6113,11.8026,11.6004,11.7966,2153200.1136604,0
+GIS.US,D,19990406,000000,11.706,11.8568,11.5502,11.5561,5084806.1781124,0
+GIS.US,D,19990407,000000,11.5758,11.7168,11.5186,11.5364,4375545.3050492,0
+GIS.US,D,19990408,000000,11.6241,11.7394,11.5659,11.6004,2527331.7987927,0
+GIS.US,D,19990409,000000,11.5827,11.6616,11.4969,11.6113,2265495.7036085,0
+GIS.US,D,19990412,000000,11.6113,11.6714,11.5087,11.5659,1688632.5734703,0
+GIS.US,D,19990413,000000,11.5265,11.6813,11.5265,11.6616,2235939.3217809,0
+GIS.US,D,19990414,000000,11.6951,11.777,11.6616,11.7168,3185169.4558457,0
+GIS.US,D,19990415,000000,11.706,12.0234,11.6714,11.984,4504390.3593169,0
+GIS.US,D,19990416,000000,12.1388,12.194,12.0038,12.1299,2291498.3825942,0
+GIS.US,D,19990419,000000,12.1694,12.3301,12.1388,12.3103,3429862.7887189,0
+GIS.US,D,19990420,000000,12.2739,12.2818,11.91,11.9485,6099637.8289097,0
+GIS.US,D,19990421,000000,12.1004,12.2365,12.0234,12.194,4751451.8132334,0
+GIS.US,D,19990422,000000,12.0806,12.2147,12.0234,12.1004,2293273.2056459,0
+GIS.US,D,19990423,000000,12.1004,12.194,12.054,12.1793,1398426.6924417,0
+GIS.US,D,19990426,000000,12.1388,12.1388,11.8706,11.9002,1815117.6201713,0
+GIS.US,D,19990427,000000,11.8114,11.8322,11.6616,11.777,3224770.3219618,0
+GIS.US,D,19990428,000000,11.777,11.777,11.5659,11.6527,3012586.6764744,0
+GIS.US,D,19990429,000000,11.6616,11.6616,11.3943,11.4033,3114243.4699578,0
+GIS.US,D,19990430,000000,11.4131,11.4309,11.1035,11.2001,3679880.5907473,0
+GIS.US,D,19990503,000000,11.2385,11.4782,11.2228,11.4131,3797499.6356663,0
+GIS.US,D,19990504,000000,11.3737,11.3943,11.2455,11.2967,4447652.8159973,0
+GIS.US,D,19990505,000000,11.3175,11.4782,11.3175,11.35,4265017.4388607,0
+GIS.US,D,19990506,000000,11.3175,11.5265,11.3175,11.4033,4576500.9128187,0
+GIS.US,D,19990507,000000,11.4427,11.6241,11.4427,11.5087,2342331.3431666,0
+GIS.US,D,19990510,000000,11.6419,11.6882,11.4585,11.5659,2585252.8955417,0
+GIS.US,D,19990511,000000,11.5265,11.91,11.5265,11.8568,3571714.7604945,0
+GIS.US,D,19990512,000000,11.8114,11.9278,11.7661,11.91,1785565.2950822,0
+GIS.US,D,19990513,000000,11.8322,12.0747,11.8322,11.9604,1601746.3645162,0
+GIS.US,D,19990514,000000,11.9278,12.0747,11.91,11.9485,1180918.577799,0
+GIS.US,D,19990517,000000,12.0234,12.0333,11.8638,11.9604,1466393.2876638,0
+GIS.US,D,19990518,000000,11.9485,12.0747,11.8874,11.9702,1998341.2243766,0
+GIS.US,D,19990519,000000,12.1181,12.2246,12.0038,12.1585,1875401.7670407,0
+GIS.US,D,19990520,000000,12.1181,12.1299,11.8706,11.8706,1774927.5128021,0
+GIS.US,D,19990521,000000,11.8706,11.9702,11.8322,11.9002,1327498.6781847,0
+GIS.US,D,19990524,000000,11.9002,12.1694,11.8874,11.8874,1438021.4734502,0
+GIS.US,D,19990525,000000,12.1388,12.2365,12.0156,12.0333,2506643.4471165,0
+GIS.US,D,19990526,000000,12.0156,12.4071,12.0156,12.0747,3926347.7324877,0
+GIS.US,D,19990527,000000,12.054,12.194,11.9702,12.0442,3202902.4735946,0
+GIS.US,D,19990528,000000,11.9702,12.3695,11.9702,12.3103,3754350.1376312,0
+GIS.US,D,19990601,000000,12.3695,12.3695,12.2365,12.2739,3238366.4807231,0
+GIS.US,D,19990602,000000,12.2542,12.4819,12.2246,12.4149,2434532.8936146,0
+GIS.US,D,19990603,000000,12.3637,12.4071,12.2837,12.3301,1004780.0672165,0
+GIS.US,D,19990604,000000,12.3527,12.3637,12.2365,12.3301,1176189.4350045,0
+GIS.US,D,19990607,000000,12.3301,12.3695,12.2246,12.3399,1046159.8131228,0
+GIS.US,D,19990608,000000,12.2542,12.2927,12.2049,12.2927,997691.93103999,0
+GIS.US,D,19990609,000000,12.2542,12.3637,12.2365,12.2927,1515451.4251845,0
+GIS.US,D,19990610,000000,12.2641,12.3103,12.0442,12.1861,1939825.8154514,0
+GIS.US,D,19990611,000000,12.194,12.2927,12.194,12.2147,1611795.9197277,0
+GIS.US,D,19990614,000000,12.2246,12.4819,12.2246,12.2365,1552099.999927,0
+GIS.US,D,19990615,000000,12.2365,12.3695,12.1793,12.2641,1319815.2156473,0
+GIS.US,D,19990616,000000,12.2542,12.3971,12.2049,12.3203,1448662.2982841,0
+GIS.US,D,19990617,000000,12.2542,12.3527,12.2049,12.3035,935037.63475807,0
+GIS.US,D,19990618,000000,12.2365,12.2739,12.1694,12.1861,2302729.4628659,0
+GIS.US,D,19990621,000000,12.2049,12.2049,12.1004,12.194,1007151.2308137,0
+GIS.US,D,19990622,000000,12.1694,12.3301,12.1388,12.2049,1760150.8431652,0
+GIS.US,D,19990623,000000,12.2147,12.2246,12.0649,12.1861,732900.50192841,0
+GIS.US,D,19990624,000000,12.2147,12.2927,12.2147,12.2641,1461665.1590539,0
+GIS.US,D,19990625,000000,12.2365,12.3971,12.2049,12.2542,1258347.5153486,0
+GIS.US,D,19990628,000000,12.3527,12.3971,12.1694,12.2147,1505996.1821492,0
+GIS.US,D,19990629,000000,12.3103,12.3873,12.1299,12.1388,2710554.3888134,0
+GIS.US,D,19990630,000000,12.2147,12.3301,12.1299,12.3103,1938643.2762066,0
+GIS.US,D,19990701,000000,12.3103,12.3527,12.2246,12.3203,2116550.5247333,0
+GIS.US,D,19990702,000000,12.3301,12.5037,12.3301,12.4257,1371236.4032884,0
+GIS.US,D,19990706,000000,12.4071,12.5401,12.2818,12.4741,2400841.6811687,0
+GIS.US,D,19990707,000000,12.4938,12.7235,12.4819,12.6654,3185760.7254681,0
+GIS.US,D,19990708,000000,12.686,12.8379,12.6358,12.6446,3827639.1736394,0
+GIS.US,D,19990709,000000,12.6446,12.7788,12.619,12.7058,4003180.3294919,0
+GIS.US,D,19990712,000000,12.7422,12.7422,12.5293,12.686,2333467.3697536,0
+GIS.US,D,19990713,000000,12.6446,12.7521,12.619,12.686,1401973.2959915,0
+GIS.US,D,19990714,000000,12.693,12.8684,12.6535,12.829,2094095.463482,0
+GIS.US,D,19990715,000000,12.8488,12.9552,12.8488,12.907,1314499.8741534,0
+GIS.US,D,19990716,000000,12.9148,13.0312,12.8684,12.973,1972332.4602833,0
+GIS.US,D,19990719,000000,13.0036,13.0538,12.9148,12.9828,1795613.8361091,0
+GIS.US,D,19990720,000000,13.0203,13.1712,13.0036,13.0538,2005435.4456608,0
+GIS.US,D,19990721,000000,13.0538,13.1978,13.0538,13.0884,1275484.1925521,0
+GIS.US,D,19990722,000000,13.0706,13.0706,12.973,12.9927,1402560.5088755,0
+GIS.US,D,19990723,000000,12.9552,13.042,12.9552,12.9927,2565156.8276724,0
+GIS.US,D,19990726,000000,12.973,13.0203,12.9552,12.973,1948102.5759803,0
+GIS.US,D,19990727,000000,13.0084,13.2027,12.9828,13.117,4908666.6533454,0
+GIS.US,D,19990728,000000,13.0795,13.2027,12.9927,13.0538,2173882.3802291,0
+GIS.US,D,19990729,000000,13.0203,13.0203,12.896,12.973,2907378.2085182,0
+GIS.US,D,19990730,000000,12.9828,12.9828,12.7422,12.7698,3305153.5792542,0
+GIS.US,D,19990802,000000,12.7521,12.8784,12.7235,12.8192,1361187.8622614,0
+GIS.US,D,19990803,000000,12.8586,12.896,12.7698,12.8192,1229976.7153196,0
+GIS.US,D,19990804,000000,12.8192,12.8379,12.6446,12.6752,1938059.1058764,0
+GIS.US,D,19990805,000000,12.5293,12.76,12.4337,12.686,3264964.4860695,0
+GIS.US,D,19990806,000000,12.693,12.693,12.5401,12.6446,1466986.5856554,0
+GIS.US,D,19990809,000000,12.6446,12.7698,12.6111,12.686,1575742.6713459,0
+GIS.US,D,19990810,000000,12.6752,12.7906,12.6535,12.7698,2098228.2657312,0
+GIS.US,D,19990811,000000,12.7698,12.7906,12.7058,12.7235,1232929.0066932,0
+GIS.US,D,19990812,000000,12.7058,12.7906,12.6654,12.6752,1734142.079072,0
+GIS.US,D,19990813,000000,12.6752,12.8842,12.6446,12.8488,2042669.2049181,0
+GIS.US,D,19990816,000000,12.8379,12.8586,12.7334,12.7906,1001829.8042122,0
+GIS.US,D,19990817,000000,12.8112,12.9148,12.8034,12.9148,1332818.0764171,0
+GIS.US,D,19990818,000000,12.8842,12.896,12.7788,12.7906,1482943.7661679,0
+GIS.US,D,19990819,000000,12.7521,12.8192,12.7058,12.8034,1242978.5619047,0
+GIS.US,D,19990820,000000,12.829,12.8488,12.7788,12.829,627105.83527282,0
+GIS.US,D,19990823,000000,12.8112,12.9148,12.76,12.8842,1108218.7830439,0
+GIS.US,D,19990824,000000,12.907,12.9828,12.896,12.973,2027298.2231049,0
+GIS.US,D,19990825,000000,12.973,13.0982,12.8842,13.0795,2451680.7268487,0
+GIS.US,D,19990826,000000,13.0795,13.2333,13.042,13.0982,2131328.2085547,0
+GIS.US,D,19990827,000000,13.1071,13.3013,13.1071,13.2431,2319278.9271854,0
+GIS.US,D,19990830,000000,13.2027,13.2431,13.0627,13.0706,1724090.4954912,0
+GIS.US,D,19990831,000000,13.0312,13.042,12.8586,12.9148,2756072.0078918,0
+GIS.US,D,19990901,000000,12.8379,12.9828,12.7788,12.9552,1925639.4012523,0
+GIS.US,D,19990902,000000,12.9434,12.9434,12.8034,12.8784,2409117.427513,0
+GIS.US,D,19990903,000000,12.973,13.1347,12.973,13.1278,1993613.0957666,0
+GIS.US,D,19990907,000000,13.0706,13.0795,12.8192,12.973,1985336.3352377,0
+GIS.US,D,19990908,000000,12.907,12.9651,12.8684,12.8842,2010158.5033477,0
+GIS.US,D,19990909,000000,12.8842,12.9148,12.8192,12.9148,1293805.4373695,0
+GIS.US,D,19990910,000000,12.8784,12.9434,12.76,12.8488,897213.62006296,0
+GIS.US,D,19990913,000000,12.8488,12.9266,12.8379,12.8684,2211710.4516625,0
+GIS.US,D,19990914,000000,12.8684,12.8684,12.686,12.7334,2516691.9881435,0
+GIS.US,D,19990915,000000,12.7334,12.9651,12.7334,12.8842,2370703.1573801,0
+GIS.US,D,19990916,000000,12.8192,13.0036,12.76,12.9434,1777878.7899911,0
+GIS.US,D,19990917,000000,12.7422,12.9434,12.7422,12.8034,2480640.7681308,0
+GIS.US,D,19990920,000000,12.8112,13.0982,12.8112,12.9552,1215197.0031289,0
+GIS.US,D,19990921,000000,12.9356,12.9356,12.7058,12.8112,1726459.6307193,0
+GIS.US,D,19990922,000000,12.7906,12.7906,12.5786,12.693,1445705.9501722,0
+GIS.US,D,19990923,000000,12.7334,12.7334,12.4741,12.5194,1489447.7320143,0
+GIS.US,D,19990924,000000,12.5007,12.6752,12.5007,12.6752,1373007.1696017,0
+GIS.US,D,19990927,000000,12.6535,12.829,12.5293,12.7334,2438081.5255336,0
+GIS.US,D,19990928,000000,12.7136,12.7334,12.3933,12.4741,2870727.6054065,0
+GIS.US,D,19990929,000000,12.4819,12.619,12.4415,12.4741,2366564.2700234,0
+GIS.US,D,19990930,000000,12.4938,12.5894,12.4051,12.5105,2440442.5472847,0
+GIS.US,D,19991001,000000,12.4533,12.4819,12.2207,12.4533,2369518.5897661,0
+GIS.US,D,19991004,000000,12.4533,12.6358,12.4149,12.5293,2135465.0675423,0
+GIS.US,D,19991005,000000,12.5007,12.6654,12.4149,12.548,2000705.2886816,0
+GIS.US,D,19991006,000000,12.5677,12.8379,12.5362,12.7698,2286772.2823534,0
+GIS.US,D,19991007,000000,12.8379,12.9651,12.7136,12.8784,2389613.6434508,0
+GIS.US,D,19991008,000000,13.0341,13.0627,12.8684,12.9927,1922687.1098788,0
+GIS.US,D,19991011,000000,12.9828,12.9828,12.8784,12.8784,1043203.4650108,0
+GIS.US,D,19991012,000000,12.8586,12.8586,12.6821,12.7393,1631301.7321592,0
+GIS.US,D,19991013,000000,12.7482,12.7906,12.5786,12.5786,1752467.3806278,0
+GIS.US,D,19991014,000000,12.5786,12.693,12.5362,12.6239,3753762.9247471,0
+GIS.US,D,19991015,000000,12.7334,12.7334,12.4001,12.4711,3315203.1344657,0
+GIS.US,D,19991018,000000,12.4711,12.5953,12.4001,12.5953,2569887.9988362,0
+GIS.US,D,19991019,000000,12.6821,12.7698,12.6239,12.7698,2886097.573035,0
+GIS.US,D,19991020,000000,12.829,13.2264,12.8192,13.117,7090827.8224725,0
+GIS.US,D,19991021,000000,13.2165,13.2747,13.1278,13.2165,3030904.8787381,0
+GIS.US,D,19991022,000000,13.2372,13.255,13.0726,13.1633,2452861.2377243,0
+GIS.US,D,19991025,000000,13.117,13.255,13.0223,13.1505,1730596.4897068,0
+GIS.US,D,19991026,000000,13.1376,13.1376,12.9356,13.0341,4882663.9743598,0
+GIS.US,D,19991027,000000,13.1505,13.4315,13.1505,13.3427,3582348.4860363,0
+GIS.US,D,19991028,000000,13.3427,13.6415,13.324,13.4315,3984266.8008674,0
+GIS.US,D,19991029,000000,13.4877,13.6237,13.4088,13.5389,2477681.3774651,0
+GIS.US,D,19991101,000000,13.5093,13.5093,13.2855,13.3309,3705881.2413637,0
+GIS.US,D,19991102,000000,13.3427,13.3625,13.0538,13.0814,3783310.1789133,0
+GIS.US,D,19991103,000000,13.1731,13.2954,13.0814,13.1376,3066959.1413044,0
+GIS.US,D,19991104,000000,13.1376,13.1376,12.8684,12.9356,4467749.8980511,0
+GIS.US,D,19991105,000000,12.8842,12.907,12.7906,12.8379,1795017.4955637,0
+GIS.US,D,19991108,000000,12.9148,12.9927,12.8784,12.9474,1712272.2023355,0
+GIS.US,D,19991109,000000,13.042,13.042,12.6713,12.7906,1498609.8756999,0
+GIS.US,D,19991110,000000,12.8684,12.9266,12.6535,12.8112,2191906.4689583,0
+GIS.US,D,19991111,000000,12.7698,12.907,12.6535,12.7482,1115900.2172121,0
+GIS.US,D,19991112,000000,13.0036,13.0036,12.6713,12.693,1711383.7766251,0
+GIS.US,D,19991115,000000,12.6151,12.7482,12.5007,12.5786,1386014.0871099,0
+GIS.US,D,19991117,000000,12.6358,12.7136,12.5194,12.5194,2013117.8940134,0
+GIS.US,D,19991118,000000,12.5194,12.5786,11.9584,12.1299,6029597.2261786,0
+GIS.US,D,19991119,000000,12.1861,12.3232,12.0747,12.1694,1931253.9272036,0
+GIS.US,D,19991122,000000,12.054,12.1102,11.9584,12.0205,4831241.7725341,0
+GIS.US,D,19991123,000000,12.1102,12.1102,11.8174,11.9357,1779950.769131,0
+GIS.US,D,19991124,000000,11.7996,11.8952,11.702,11.8174,2176241.373611,0
+GIS.US,D,19991126,000000,11.7838,11.8785,11.6034,11.7632,789347.98845208,0
+GIS.US,D,19991129,000000,11.6034,11.8174,11.5866,11.7996,3838276.9559195,0
+GIS.US,D,19991130,000000,11.6458,11.8174,11.628,11.702,2592939.4006328,0
+GIS.US,D,19991201,000000,11.628,11.8598,11.5502,11.702,2699918.6349024,0
+GIS.US,D,19991202,000000,11.6655,11.8174,11.6034,11.7208,2651156.6392853,0
+GIS.US,D,19991203,000000,11.7208,11.9771,11.7208,11.7838,3578220.7547102,0
+GIS.US,D,19991206,000000,11.4161,11.7838,11.3943,11.6034,3349190.4888152,0
+GIS.US,D,19991207,000000,11.5087,11.6458,11.491,11.491,5050230.5966944,0
+GIS.US,D,19991208,000000,11.5087,11.5295,11.0611,11.14,3910096.4384409,0
+GIS.US,D,19991209,000000,11.14,11.2189,10.9053,10.9674,2824629.8727362,0
+GIS.US,D,19991210,000000,10.8896,10.9458,10.7702,10.8077,2698438.9395695,0
+GIS.US,D,19991213,000000,10.926,10.926,10.5356,10.5977,3462374.5044738,0
+GIS.US,D,19991214,000000,10.4399,10.6154,10.3068,10.4399,3853350.7816445,0
+GIS.US,D,19991215,000000,10.5188,10.8077,10.2881,10.7702,5842233.720432,0
+GIS.US,D,19991216,000000,10.3068,10.4399,10.0948,10.1687,6346405.1692919,0
+GIS.US,D,19991217,000000,10.1687,10.7544,10.1687,10.4636,10014752.452756,0
+GIS.US,D,19991220,000000,10.7348,10.8077,10.4636,10.5188,4645061.820217,0
+GIS.US,D,19991221,000000,10.501,10.6332,10.4231,10.4636,4852226.2661139,0
+GIS.US,D,19991222,000000,10.2881,10.4636,10.2447,10.2683,4538080.5575782,0
+GIS.US,D,19991223,000000,10.4399,10.5977,10.4231,10.5188,3494878.106752,0
+GIS.US,D,19991227,000000,10.5356,10.7544,10.5188,10.6914,3564030.2837726,0
+GIS.US,D,19991228,000000,10.6548,10.789,10.6154,10.6154,2812808.5370268,0
+GIS.US,D,19991229,000000,10.8678,10.9053,10.7544,10.7544,2655000.3989231,0
+GIS.US,D,19991230,000000,10.7544,11.0995,10.7544,10.9674,2662682.8472759,0
+GIS.US,D,19991231,000000,10.926,11.2761,10.926,11.0995,2259289.9080349,0
+GIS.US,D,20000103,000000,10.9842,11.0246,10.5799,10.6914,3070804.9293114,0
+GIS.US,D,20000104,000000,10.5799,10.6914,10.4231,10.501,2285597.8565854,0
+GIS.US,D,20000105,000000,10.3068,10.6154,10.3068,10.4399,2983030.2946468,0
+GIS.US,D,20000106,000000,10.505,10.644,10.3127,10.505,4865231.1552528,0
+GIS.US,D,20000107,000000,10.781,10.8206,10.4932,10.5267,6692161.9976568,0
+GIS.US,D,20000110,000000,10.5267,10.5878,10.2939,10.3127,2166494.0454106,0
+GIS.US,D,20000111,000000,10.3295,10.505,10.3127,10.4488,2737154.422529,0
+GIS.US,D,20000112,000000,10.4103,10.6262,10.3916,10.4291,3231274.2878081,0
+GIS.US,D,20000113,000000,10.3295,10.6066,10.2939,10.4715,2035572.9552647,0
+GIS.US,D,20000114,000000,10.3127,10.4488,10.1539,10.2319,2238607.6414663,0
+GIS.US,D,20000118,000000,10.0179,10.4103,9.96366,10.3295,2782662.913946,0
+GIS.US,D,20000119,000000,10.2939,10.4291,10.1185,10.2319,3805475.1833687,0
+GIS.US,D,20000120,000000,10.1363,10.2319,9.96366,10.0583,2861571.5468285,0
+GIS.US,D,20000121,000000,10.0583,10.0987,9.80492,9.86408,3379624.1403226,0
+GIS.US,D,20000124,000000,9.86408,10.0179,9.70435,9.76548,2900282.9730494,0
+GIS.US,D,20000125,000000,9.62547,9.80492,9.44897,9.44897,1709906.1096613,0
+GIS.US,D,20000126,000000,9.84239,9.88084,9.56828,9.70435,2050349.6249015,0
+GIS.US,D,20000127,000000,9.78422,9.88084,9.49236,9.51306,1951645.1227917,0
+GIS.US,D,20000128,000000,9.66885,9.68758,9.39277,9.47066,2195752.2569655,0
+GIS.US,D,20000131,000000,9.43221,9.80492,9.41445,9.76548,1984452.9804502,0
+GIS.US,D,20000201,000000,9.88084,9.90352,9.39277,9.47066,4811144.6904803,0
+GIS.US,D,20000202,000000,9.47066,9.64913,9.23619,9.43221,3804586.7576582,0
+GIS.US,D,20000203,000000,9.43221,9.60673,9.19695,9.58898,2946093.6914777,0
+GIS.US,D,20000204,000000,9.55053,9.56828,9.39277,9.51306,2120393.2701866,0
+GIS.US,D,20000207,000000,9.66885,9.74576,9.23619,9.56828,3561669.2620214,0
+GIS.US,D,20000208,000000,9.68758,9.70435,9.56828,9.64913,3484832.6082788,0
+GIS.US,D,20000209,000000,9.64913,9.68758,9.52883,9.55053,4472474.9841073,0
+GIS.US,D,20000210,000000,9.51306,9.55053,9.31724,9.41445,5591334.5919852,0
+GIS.US,D,20000211,000000,9.52883,9.60673,9.43221,9.52883,2700211.7342521,0
+GIS.US,D,20000214,000000,9.55053,9.70435,9.55053,9.70435,3565808.1493782,0
+GIS.US,D,20000215,000000,9.78422,10.1539,9.78422,10.1539,4141485.6977178,0
+GIS.US,D,20000216,000000,10.0386,10.0987,9.88084,10.0386,2561613.2666765,0
+GIS.US,D,20000217,000000,10.0583,10.1973,9.94003,10.1363,2900875.2568565,0
+GIS.US,D,20000218,000000,10.0583,10.1363,9.9193,10.0386,2110346.7575288,0
+GIS.US,D,20000222,000000,10.0386,10.505,10.0386,10.4715,3457940.4893981,0
+GIS.US,D,20000223,000000,10.3916,10.5878,10.2939,10.4715,4624673.6671826,0
+GIS.US,D,20000224,000000,10.4488,10.4488,10.2151,10.3719,4502027.3091965,0
+GIS.US,D,20000225,000000,10.3127,10.3719,10.2319,10.3295,4969846.3252174,0
+GIS.US,D,20000228,000000,10.3127,10.3719,10.2733,10.3127,3046272.8179974,0
+GIS.US,D,20000229,000000,10.3127,10.4103,10.2525,10.3127,3596836.1130619,0
+GIS.US,D,20000301,000000,10.3521,10.5878,10.3127,10.3916,4230439.8290734,0
+GIS.US,D,20000302,000000,10.2733,10.2939,9.86408,10.0781,4713627.7985382,0
+GIS.US,D,20000303,000000,10.0781,10.2525,9.97945,10.1363,2683366.1280291,0
+GIS.US,D,20000306,000000,10.2525,10.2525,9.88084,9.94003,3883491.3338023,0
+GIS.US,D,20000307,000000,10.0179,10.0179,9.55053,9.70435,7262532.3179793,0
+GIS.US,D,20000308,000000,9.62547,9.9193,9.49236,9.82365,5455984.5576866,0
+GIS.US,D,20000309,000000,9.78422,9.97945,9.72407,9.88084,4210639.9031076,0
+GIS.US,D,20000310,000000,9.80492,9.90352,9.66885,9.82365,3608361.3068679,0
+GIS.US,D,20000313,000000,9.58898,9.84239,9.52883,9.70435,3568766.5258594,0
+GIS.US,D,20000314,000000,9.60673,9.78422,9.56828,9.58898,2190726.9722674,0
+GIS.US,D,20000315,000000,9.58898,10.3127,9.51306,10.2525,3632894.4323666,0
+GIS.US,D,20000316,000000,10.3295,11.1725,10.2939,11.0187,4992900.7695679,0
+GIS.US,D,20000317,000000,10.998,11.1173,10.8008,10.8008,4132622.7384895,0
+GIS.US,D,20000320,000000,10.8206,11.0946,10.8008,10.8994,3346527.2400529,0
+GIS.US,D,20000321,000000,10.9783,10.9783,10.6864,10.8796,4156857.6937155,0
+GIS.US,D,20000322,000000,10.8008,11.0187,10.7436,10.8629,3296873.7761714,0
+GIS.US,D,20000323,000000,10.9783,10.9783,10.7229,10.9398,4142673.3078856,0
+GIS.US,D,20000324,000000,11.0187,11.0769,10.7229,10.7229,1640165.7055721,0
+GIS.US,D,20000327,000000,10.644,10.8008,10.644,10.6864,2298887.7315972,0
+GIS.US,D,20000328,000000,10.6864,10.8796,10.6864,10.7436,2373657.4771229,0
+GIS.US,D,20000329,000000,10.644,11.0384,10.644,10.8994,4483114.7947566,0
+GIS.US,D,20000330,000000,10.8432,11.2317,10.8432,11.2317,5144204.9418251,0
+GIS.US,D,20000331,000000,11.2711,11.4881,11.1725,11.3293,2931612.1495596,0
+GIS.US,D,20000403,000000,11.2939,11.3914,11.138,11.2159,2504276.3402577,0
+GIS.US,D,20000404,000000,11.2159,11.8174,11.2159,11.5866,5008560.7939922,0
+GIS.US,D,20000405,000000,11.5472,11.7208,11.3697,11.4269,1793248.7576195,0
+GIS.US,D,20000406,000000,11.4525,11.5364,11.2977,11.3757,1603814.2869176,0
+GIS.US,D,20000407,000000,11.2977,11.3539,11.0995,11.1587,1730298.3194341,0
+GIS.US,D,20000410,000000,11.0828,11.2977,11.0207,11.0611,2803947.6061676,0
+GIS.US,D,20000411,000000,11.0995,11.3205,11.0611,11.2376,3200537.395105,0
+GIS.US,D,20000412,000000,11.3205,11.6537,11.2781,11.5157,3930482.5631061,0
+GIS.US,D,20000413,000000,11.4387,11.8282,11.3953,11.6902,3206736.0913864,0
+GIS.US,D,20000414,000000,11.4525,11.7306,11.3757,11.4181,3058681.3665909,0
+GIS.US,D,20000417,000000,11.4387,11.6113,11.3353,11.5728,2766709.7901719,0
+GIS.US,D,20000418,000000,11.5728,11.5728,11.3353,11.3953,1890178.4366776,0
+GIS.US,D,20000419,000000,11.3539,11.493,11.2977,11.3757,2465270.8005024,0
+GIS.US,D,20000420,000000,11.4525,11.4525,11.3205,11.4181,1570717.3866479,0
+GIS.US,D,20000424,000000,11.3757,11.6764,11.3757,11.6113,2931313.979287,0
+GIS.US,D,20000425,000000,11.6902,12.126,11.5364,11.986,4902167.758422,0
+GIS.US,D,20000426,000000,11.9071,11.986,11.7888,11.9071,2736859.29481,0
+GIS.US,D,20000427,000000,11.7542,11.8706,11.6764,11.7089,3236884.757021,0
+GIS.US,D,20000428,000000,11.5926,11.6537,11.4525,11.4743,3032087.4179829,0
+GIS.US,D,20000501,000000,11.493,11.633,11.3539,11.493,3205561.6656185,0
+GIS.US,D,20000502,000000,11.5728,11.5926,11.3757,11.4387,2723267.1927872,0
+GIS.US,D,20000503,000000,11.986,12.0471,11.7542,11.9485,6673251.5115863,0
+GIS.US,D,20000504,000000,11.8706,12.1664,11.8282,12.0077,3357462.1784211,0
+GIS.US,D,20000505,000000,11.9702,12.1063,11.9702,12.0077,1654349.0772174,0
+GIS.US,D,20000508,000000,12.0264,12.1664,11.986,12.0471,2561313.0680345,0
+GIS.US,D,20000509,000000,11.9278,12.2246,11.9278,12.0688,1407589.850312,0
+GIS.US,D,20000510,000000,12.0264,12.1832,12.0264,12.0688,930018.43516761,0
+GIS.US,D,20000511,000000,12.0688,12.2443,12.0264,12.126,1347597.7886077,0
+GIS.US,D,20000512,000000,12.1467,12.2049,12.0077,12.126,1551803.8580235,0
+GIS.US,D,20000515,000000,11.986,12.2641,11.986,12.1467,2707008.7994482,0
+GIS.US,D,20000516,000000,12.2246,12.3232,12.0866,12.2049,2618948.164726,0
+GIS.US,D,20000517,000000,12.2246,12.4415,12.1664,12.3232,2399369.0851281,0
+GIS.US,D,20000518,000000,12.2049,12.3637,12.2049,12.2641,1503633.1320288,0
+GIS.US,D,20000519,000000,12.1467,12.5805,12.1467,12.5608,3225659.7618569,0
+GIS.US,D,20000522,000000,12.3035,12.5805,12.1664,12.5007,3677216.3278005,0
+GIS.US,D,20000523,000000,12.3035,12.5194,12.3035,12.5007,2652338.1643455,0
+GIS.US,D,20000524,000000,12.5401,12.7018,12.5194,12.6407,3865766.4295302,0
+GIS.US,D,20000525,000000,12.5401,12.7018,12.5007,12.5608,3490156.0632496,0
+GIS.US,D,20000526,000000,12.4642,13.0538,12.4642,12.9326,3747557.1291735,0
+GIS.US,D,20000530,000000,12.896,13.1731,12.7364,12.8142,2831128.7676596,0
+GIS.US,D,20000531,000000,12.8142,12.8142,12.4001,12.5194,2447246.711773,0
+GIS.US,D,20000601,000000,12.619,12.7758,12.4218,12.5007,2640515.8144514,0
+GIS.US,D,20000602,000000,12.5401,12.6407,12.4642,12.4799,2172993.9545186,0
+GIS.US,D,20000605,000000,12.4001,12.4799,12.1664,12.2246,1649911.0054033,0
+GIS.US,D,20000606,000000,12.1467,12.5805,11.986,12.5401,3410360.0188412,0
+GIS.US,D,20000607,000000,12.5401,12.756,12.5194,12.619,2144924.367316,0
+GIS.US,D,20000608,000000,12.4001,12.4415,12.2246,12.4415,2334351.7387257,0
+GIS.US,D,20000609,000000,12.3637,12.4799,12.2641,12.2818,2085222.3624077,0
+GIS.US,D,20000612,000000,12.2246,12.5993,12.2246,12.5007,1883087.2579472,0
+GIS.US,D,20000613,000000,12.4001,12.8546,12.4001,12.619,2584954.725269,0
+GIS.US,D,20000614,000000,12.7364,12.7994,12.5805,12.7018,2039713.8709906,0
+GIS.US,D,20000615,000000,12.619,12.6772,12.4799,12.619,2595009.3514035,0
+GIS.US,D,20000616,000000,12.4799,12.5007,12.1467,12.2049,4513854.7300136,0
+GIS.US,D,20000619,000000,12.3035,12.3232,12.1664,12.1832,2818424.0771626,0
+GIS.US,D,20000620,000000,12.1063,12.1664,12.0471,12.0471,2372180.8243438,0
+GIS.US,D,20000621,000000,12.0077,12.1664,11.8874,11.9278,1992723.6558715,0
+GIS.US,D,20000622,000000,11.9485,12.0077,11.6902,11.9702,3086463.9395513,0
+GIS.US,D,20000623,000000,12.0471,12.1063,11.8874,11.9485,1755716.8280896,0
+GIS.US,D,20000626,000000,12.0688,12.1467,11.9485,12.0866,2365380.716594,0
+GIS.US,D,20000627,000000,12.2246,12.3035,12.1063,12.1832,2388135.9764871,0
+GIS.US,D,20000628,000000,12.0866,12.3637,12.0077,12.194,2839403.4998194,0
+GIS.US,D,20000629,000000,12.1832,12.2818,12.1063,12.1832,1586970.7090639,0
+GIS.US,D,20000630,000000,12.1063,12.2641,12.0471,12.0688,2797143.4416793,0
+GIS.US,D,20000703,000000,12.126,12.1467,11.9071,12.0471,846387.75878275,0
+GIS.US,D,20000705,000000,12.0688,12.3035,12.0471,12.2049,3744303.6249735,0
+GIS.US,D,20000706,000000,12.1733,12.2927,12.0747,12.1566,1586970.7090639,0
+GIS.US,D,20000707,000000,12.1566,12.1566,12.0156,12.054,1434481.9691927,0
+GIS.US,D,20000710,000000,12.054,12.054,11.6951,11.7572,3415678.402889,0
+GIS.US,D,20000711,000000,11.777,11.7966,11.4969,11.6951,4382052.3134493,0
+GIS.US,D,20000712,000000,11.6152,11.7966,11.5403,11.6794,2844722.8980517,0
+GIS.US,D,20000713,000000,11.6379,11.8914,11.6379,11.7572,5605522.0203689,0
+GIS.US,D,20000714,000000,11.7966,11.8914,11.4969,11.5403,4408049.921512,0
+GIS.US,D,20000717,000000,11.2563,11.3805,10.5848,11.1203,13680445.615121,0
+GIS.US,D,20000718,000000,10.6834,11.2228,10.6834,11.0828,9580627.6917353,0
+GIS.US,D,20000719,000000,11.0828,11.2228,11.0404,11.1203,7178306.3152337,0
+GIS.US,D,20000720,000000,11.1587,11.2385,11.0828,11.2001,4484298.348186,0
+GIS.US,D,20000721,000000,11.2001,11.2781,11.1203,11.2228,4877047.4200393,0
+GIS.US,D,20000724,000000,11.0995,11.2001,11.0611,11.0828,5104605.0898936,0
+GIS.US,D,20000725,000000,11.0995,11.1795,11.0207,11.1203,4645359.9904897,0
+GIS.US,D,20000726,000000,11.0404,11.0995,10.9428,11.0108,5807067.8835761,0
+GIS.US,D,20000727,000000,11.1203,11.1795,11.001,11.0404,2662977.9749948,0
+GIS.US,D,20000728,000000,10.8846,11.0995,10.8846,11.0611,2221752.9075819,0
+GIS.US,D,20000731,000000,11.0611,11.0828,10.9024,10.9211,2793597.8523142,0
+GIS.US,D,20000801,000000,10.9605,11.0995,10.9605,11.001,3569055.5684707,0
+GIS.US,D,20000802,000000,11.0404,11.1587,11.0207,11.0828,3603338.050539,0
+GIS.US,D,20000803,000000,11.0995,11.2001,11.0995,11.1795,2524372.4081269,0
+GIS.US,D,20000804,000000,11.0995,11.0995,10.9605,11.0404,5260049.1636922,0
+GIS.US,D,20000807,000000,10.9024,11.0729,10.9024,11.0404,1725280.1340283,0
+GIS.US,D,20000808,000000,10.8432,11.0404,10.8432,10.9812,1938059.1058764,0
+GIS.US,D,20000809,000000,11.001,11.0207,10.8432,10.8846,2854773.4674478,0
+GIS.US,D,20000810,000000,10.9605,11.1795,10.9428,11.0611,3287126.447971,0
+GIS.US,D,20000811,000000,11.0828,11.2001,11.0207,11.0611,2318393.5440286,0
+GIS.US,D,20000814,000000,11.0207,11.0828,10.9605,11.0404,1011876.3168699,0
+GIS.US,D,20000815,000000,11.1203,11.1203,10.9428,10.9605,2086406.9300217,0
+GIS.US,D,20000816,000000,11.001,11.001,10.7229,10.7653,3067550.4109268,0
+GIS.US,D,20000817,000000,10.7229,10.8018,10.5227,10.6262,4597187.2361258,0
+GIS.US,D,20000818,000000,10.4675,10.6262,10.4675,10.5424,3470058.9811958,0
+GIS.US,D,20000821,000000,10.5227,10.5947,10.4675,10.4675,990599.73812505,0
+GIS.US,D,20000822,000000,10.4675,10.4882,10.3068,10.3255,2559836.4152555,0
+GIS.US,D,20000823,000000,10.2447,10.6262,10.2249,10.5424,3493401.4539729,0
+GIS.US,D,20000824,000000,10.5227,10.5848,10.4261,10.4261,1407589.850312,0
+GIS.US,D,20000825,000000,10.4261,10.4261,10.2063,10.2683,2018438.3064304,0
+GIS.US,D,20000828,000000,10.2881,10.5227,10.2447,10.4044,2200478.3572062,0
+GIS.US,D,20000829,000000,10.5227,10.5227,10.2063,10.2447,2453747.6350656,0
+GIS.US,D,20000830,000000,10.2447,10.2447,10.1244,10.1885,2691344.7182853,0
+GIS.US,D,20000831,000000,10.1244,10.2683,10.0287,10.2111,2047985.5605966,0
+GIS.US,D,20000901,000000,10.1885,10.2249,10.1086,10.1244,1546191.3604414,0
+GIS.US,D,20000905,000000,10.011,10.1885,10.011,10.0682,1603814.2869176,0
+GIS.US,D,20000906,000000,10.1086,10.1481,9.97061,10.1244,1247998.7756798,0
+GIS.US,D,20000907,000000,10.1244,10.1885,10.0879,10.1687,1340797.6808579,0
+GIS.US,D,20000908,000000,10.1481,10.3659,10.0682,10.2249,2008093.6235,0
+GIS.US,D,20000911,000000,10.2683,10.2683,10.011,10.0879,2166196.8893224,0
+GIS.US,D,20000912,000000,10.2063,10.3867,10.0287,10.3255,2899394.547339,0
+GIS.US,D,20000913,000000,10.4044,10.504,10.3482,10.4261,2871615.0169324,0
+GIS.US,D,20000914,000000,10.4261,10.504,10.2249,10.3068,2652338.1643455,0
+GIS.US,D,20000915,000000,10.2881,10.5848,10.2683,10.4261,4590094.0290262,0
+GIS.US,D,20000918,000000,10.4449,10.4675,10.3482,10.3482,1294990.0049835,0
+GIS.US,D,20000919,000000,10.3482,10.4449,10.3255,10.3659,1232638.9498973,0
+GIS.US,D,20000920,000000,10.3659,10.5227,10.3068,10.4675,2311305.4078521,0
+GIS.US,D,20000921,000000,10.5652,10.8018,10.5652,10.6628,3743118.0431749,0
+GIS.US,D,20000922,000000,10.785,11.0828,10.785,10.9428,4471888.7854079,0
+GIS.US,D,20000925,000000,11.0207,11.0995,10.7653,10.8018,2404685.4408065,0
+GIS.US,D,20000926,000000,10.8846,11.0828,10.8432,11.0611,7374237.6524897,0
+GIS.US,D,20000927,000000,11.2001,11.3569,11.0828,11.2781,4295457.1754757,0
+GIS.US,D,20000928,000000,11.4387,11.559,11.3569,11.3805,2445764.988071,0
+GIS.US,D,20000929,000000,11.4387,11.5758,11.1795,11.2781,3175124.9715572,0
+GIS.US,D,20001002,000000,11.2385,11.3569,11.1203,11.3205,2016961.6536514,0
+GIS.US,D,20001003,000000,11.3371,11.4545,11.2781,11.3569,2515213.3069951,0
+GIS.US,D,20001004,000000,11.3205,11.6951,11.3205,11.559,2764637.811032,0
+GIS.US,D,20001005,000000,11.5866,11.9238,11.5659,11.848,3458528.7164667,0
+GIS.US,D,20001006,000000,11.848,12.0688,11.848,11.984,3568170.1853139,0
+GIS.US,D,20001009,000000,11.984,12.0471,11.8676,11.8824,2108867.062196,0
+GIS.US,D,20001010,000000,11.9672,12.0688,11.8676,12.0264,4892418.4018523,0
+GIS.US,D,20001011,000000,11.9456,12.1467,11.9456,12.0688,1493582.5626326,0
+GIS.US,D,20001012,000000,12.0038,12.1063,11.9032,12.0471,1680653.9832141,0
+GIS.US,D,20001013,000000,12.0471,12.0688,11.8824,11.9456,1911161.9160728,0
+GIS.US,D,20001016,000000,11.9032,12.1063,11.9032,11.9456,4273291.1568359,0
+GIS.US,D,20001017,000000,11.9238,12.0471,11.8046,11.8046,2655292.4840882,0
+GIS.US,D,20001018,000000,11.7237,11.9456,11.6842,11.848,5045204.2978117,0
+GIS.US,D,20001019,000000,11.7661,12.267,11.702,12.1063,5940644.1090075,0
+GIS.US,D,20001020,000000,12.1063,12.1467,12.0264,12.0688,1750989.7136642,0
+GIS.US,D,20001023,000000,12.0264,12.3261,12.0264,12.2246,2989530.2037548,0
+GIS.US,D,20001024,000000,12.2483,12.4051,12.2483,12.3479,2389024.4021975,0
+GIS.US,D,20001025,000000,12.4051,12.6062,12.3656,12.5263,2018438.3064304,0
+GIS.US,D,20001026,000000,12.5066,12.7097,12.1832,12.5677,7458462.6410508,0
+GIS.US,D,20001027,000000,12.4859,12.686,12.4859,12.686,1496242.7688411,0
+GIS.US,D,20001030,000000,12.7669,13.1712,12.7274,13.1248,4529806.8396031,0
+GIS.US,D,20001031,000000,13.0065,13.4265,13.0065,13.3664,6804764.8855391,0
+GIS.US,D,20001101,000000,13.3851,13.4265,13.0272,13.1712,6515149.2599483,0
+GIS.US,D,20001102,000000,13.2855,13.3477,12.969,12.969,5713093.5384454,0
+GIS.US,D,20001103,000000,13.1248,13.2855,12.826,12.907,6377434.1471602,0
+GIS.US,D,20001106,000000,12.907,13.2855,12.7866,13.046,3512905.2380351,0
+GIS.US,D,20001107,000000,13.046,13.0666,12.907,12.907,1573675.7631291,0
+GIS.US,D,20001108,000000,12.826,13.2264,12.7866,13.1051,3549547.7276701,0
+GIS.US,D,20001109,000000,13.1869,13.3851,12.9266,13.046,3849508.0361912,0
+GIS.US,D,20001110,000000,13.1248,13.2264,13.046,13.1248,3025880.6082246,0
+GIS.US,D,20001113,000000,13.0834,13.1869,12.969,13.0065,2372768.0372278,0
+GIS.US,D,20001114,000000,12.8646,13.0272,12.8438,12.8842,2189247.2769345,0
+GIS.US,D,20001115,000000,12.907,12.9858,12.7452,12.9266,2879301.5220235,0
+GIS.US,D,20001116,000000,13.0065,13.046,12.8438,12.907,2305390.6832589,0
+GIS.US,D,20001117,000000,12.907,12.9266,12.7097,12.826,2041782.8075767,0
+GIS.US,D,20001120,000000,12.8842,13.1712,12.8646,12.9266,1742710.924766,0
+GIS.US,D,20001121,000000,12.9474,13.4473,12.7452,13.4265,6117371.8608432,0
+GIS.US,D,20001122,000000,13.5459,13.9078,13.3664,13.4669,4998806.3664996,0
+GIS.US,D,20001124,000000,13.4669,13.5055,13.1869,13.2047,1364732.437442,0
+GIS.US,D,20001127,000000,13.2471,13.3664,13.1248,13.2471,1370647.1620351,0
+GIS.US,D,20001128,000000,13.046,13.2707,12.969,13.0666,5300833.5832377,0
+GIS.US,D,20001129,000000,13.1455,13.4669,13.0065,13.3477,3715341.5553221,0
+GIS.US,D,20001130,000000,13.1455,13.5459,13.1455,13.1712,3872264.310269,0
+GIS.US,D,20001201,000000,13.1712,13.1712,12.907,13.046,2293570.361734,0
+GIS.US,D,20001204,000000,13.2855,13.3033,12.969,13.0834,4453858.6115709,0
+GIS.US,D,20001205,000000,13.0834,13.0834,12.8438,12.907,1771373.8099601,0
+GIS.US,D,20001206,000000,12.8438,12.9266,12.6062,12.6446,2654406.086747,0
+GIS.US,D,20001207,000000,12.5677,12.969,12.5263,12.8083,4926702.91229,0
+GIS.US,D,20001208,000000,12.8083,13.1248,12.6062,13.046,4667227.8388569,0
+GIS.US,D,20001211,000000,12.907,12.907,12.4257,12.5451,6713147.5054212,0
+GIS.US,D,20001212,000000,12.4859,12.6239,12.4051,12.5845,2899394.547339,0
+GIS.US,D,20001213,000000,12.5845,12.8646,12.5845,12.7097,5452141.8122334,0
+GIS.US,D,20001214,000000,12.8842,12.907,12.7097,12.7866,1427681.8614428,0
+GIS.US,D,20001215,000000,12.5845,12.9474,12.5845,12.686,2955253.8067941,0
+GIS.US,D,20001218,000000,12.686,13.2264,12.686,13.1712,3616342.9396779,0
+GIS.US,D,20001219,000000,13.2855,13.4059,13.046,13.0834,3390558.0645062,0
+GIS.US,D,20001220,000000,13.0834,13.3477,13.0065,13.3477,3464735.5262249,0
+GIS.US,D,20001221,000000,13.4059,13.4265,13.1455,13.3477,3445228.6996089,0
+GIS.US,D,20001222,000000,13.3664,13.6455,13.324,13.607,3777699.7097005,0
+GIS.US,D,20001226,000000,13.607,14.025,13.607,14.0054,3706479.6102783,0
+GIS.US,D,20001227,000000,14.0862,14.2873,14.0054,14.1266,3137587.9711042,0
+GIS.US,D,20001228,000000,14.2459,14.2873,14.0674,14.1878,1648439.4235472,0
+GIS.US,D,20001229,000000,14.1878,14.5063,14.167,14.2666,2869256.0235504,0
+GIS.US,D,20010102,000000,14.0862,14.3465,14.025,14.0862,2255742.2903005,0
+GIS.US,D,20010103,000000,14.167,14.2035,13.6869,13.8259,4543995.2821713,0
+GIS.US,D,20010104,000000,13.7105,13.7273,13.1712,13.4059,7131317.1142991,0
+GIS.US,D,20010105,000000,13.3477,13.745,13.2707,13.7105,3206153.9494255,0
+GIS.US,D,20010108,000000,13.5922,13.9126,13.5922,13.8772,2191906.4689583,0
+GIS.US,D,20010109,000000,13.8978,13.9126,13.6139,13.8772,2519649.35044,0
+GIS.US,D,20010110,000000,13.8978,13.8978,13.6336,13.7559,1875108.667691,0
+GIS.US,D,20010111,000000,13.7559,13.7559,13.3723,13.3723,3826748.7195597,0
+GIS.US,D,20010112,000000,13.3112,13.3536,13.0084,13.2086,3156500.485544,0
+GIS.US,D,20010116,000000,13.2086,13.5705,13.2086,13.5311,3437253.1519065,0
+GIS.US,D,20010117,000000,13.3723,13.4345,13.2511,13.2925,3111291.1785843,0
+GIS.US,D,20010118,000000,13.2511,13.3536,13.1731,13.2511,2100298.2165019,0
+GIS.US,D,20010119,000000,13.0538,13.0726,12.9286,13.0726,3502561.5692893,0
+GIS.US,D,20010122,000000,13.0084,13.1278,12.971,13.1071,1746550.6276655,0
+GIS.US,D,20010123,000000,13.1505,13.2511,12.9888,13.1278,3000171.0285887,0
+GIS.US,D,20010124,000000,13.1278,13.2511,12.9286,13.0084,4434655.0261506,0
+GIS.US,D,20010125,000000,13.0084,13.1731,12.9098,13.0538,3827639.1736394,0
+GIS.US,D,20010126,000000,13.1278,13.2717,12.9522,13.0726,2783259.2544914,0
+GIS.US,D,20010129,000000,12.9858,13.1308,12.8684,12.9858,1964352.8558425,0
+GIS.US,D,20010130,000000,12.9858,13.1909,12.8842,13.1248,2995441.8857941,0
+GIS.US,D,20010131,000000,13.1278,13.6533,13.0726,13.5025,4060515.2275415,0
+GIS.US,D,20010201,000000,13.5833,13.5833,13.3723,13.5212,1906137.6455593,0
+GIS.US,D,20010202,000000,13.5281,13.5281,13.324,13.3743,1274301.6533073,0
+GIS.US,D,20010205,000000,13.4827,13.6671,13.395,13.5745,1725570.1908242,0
+GIS.US,D,20010206,000000,13.6573,14.1611,13.535,13.9688,4205618.6751481,0
+GIS.US,D,20010207,000000,13.888,14.4313,13.8624,14.2607,4305504.7023181,0
+GIS.US,D,20010208,000000,14.2607,14.4973,14.1799,14.2459,3994022.2425447,0
+GIS.US,D,20010209,000000,14.096,14.3219,13.9038,13.9206,3053955.2663501,0
+GIS.US,D,20010212,000000,13.9206,14.0516,13.8229,14.0054,2092020.4417883,0
+GIS.US,D,20010213,000000,14.0862,14.4303,13.9226,14.2785,3972448.5077117,0
+GIS.US,D,20010214,000000,14.1522,14.1996,13.9512,14.0931,3551917.8770826,0
+GIS.US,D,20010215,000000,14.0556,14.2302,13.9078,14.1611,2707008.7994482,0
+GIS.US,D,20010216,000000,14.171,14.3051,14.0892,14.2538,1680942.0116408,0
+GIS.US,D,20010220,000000,14.1799,14.6285,14.1454,14.3771,3589152.6505245,0
+GIS.US,D,20010221,000000,14.4925,14.4953,14.1946,14.2706,2481526.1512876,0
+GIS.US,D,20010222,000000,14.1799,14.2706,13.8624,13.9846,2531469.6719649,0
+GIS.US,D,20010223,000000,13.9038,14.099,13.7983,14.0054,2879301.5220235,0
+GIS.US,D,20010226,000000,14.0142,14.242,13.9512,14.1582,2465566.9424059,0
+GIS.US,D,20010227,000000,14.1799,14.238,13.9206,14.1996,3485422.8637167,0
+GIS.US,D,20010228,000000,14.1996,14.4687,14.1996,14.452,3584126.3516419,0
+GIS.US,D,20010301,000000,14.452,14.5329,14.38,14.5181,3540687.8109955,0
+GIS.US,D,20010302,000000,14.5989,14.7636,14.4925,14.7035,2846494.6785497,0
+GIS.US,D,20010305,000000,14.6611,14.9371,14.4687,14.8642,3148225.7533843,0
+GIS.US,D,20010306,000000,14.7665,14.7665,14.4579,14.5663,2615396.4902533,0
+GIS.US,D,20010307,000000,14.3948,14.5625,14.2459,14.5329,2629584.9328215,0
+GIS.US,D,20010308,000000,14.3357,14.5329,14.2637,14.4313,2622492.7399066,0
+GIS.US,D,20010309,000000,14.4687,14.5013,14.3425,14.3701,1865353.2260137,0
+GIS.US,D,20010312,000000,14.2607,14.4491,14.1611,14.3317,3022040.9053251,0
+GIS.US,D,20010313,000000,14.2538,14.2607,14.0812,14.2223,1995089.7485457,0
+GIS.US,D,20010314,000000,14.1266,14.1454,13.751,13.9512,2811328.8416939,0
+GIS.US,D,20010315,000000,13.9512,13.9512,13.6139,13.9126,3220039.150798,0
+GIS.US,D,20010316,000000,13.6139,13.9344,13.6139,13.8574,4796969.4323118,0
+GIS.US,D,20010319,000000,13.7746,13.9294,13.7026,13.745,1907018.9719776,0
+GIS.US,D,20010320,000000,13.817,13.9788,13.6612,13.7746,2628401.3793921,0
+GIS.US,D,20010321,000000,13.8683,13.961,13.6455,13.8574,3147638.5405003,0
+GIS.US,D,20010322,000000,13.8574,13.8614,13.3497,13.5153,3206736.0913864,0
+GIS.US,D,20010323,000000,13.4177,13.6652,13.1278,13.4699,2194566.6751669,0
+GIS.US,D,20010326,000000,13.5951,13.5951,13.2165,13.4551,2628106.2516733,0
+GIS.US,D,20010327,000000,13.5537,13.8229,13.5537,13.7559,2838220.9605746,0
+GIS.US,D,20010328,000000,13.7559,14.0034,13.6455,13.8052,2501325.0630688,0
+GIS.US,D,20010329,000000,13.8397,13.963,13.5567,13.8091,2485363.8258179,0
+GIS.US,D,20010330,000000,13.9078,14.0142,13.8091,13.8614,4230739.0135307,0
+GIS.US,D,20010402,000000,13.9512,13.9964,13.6908,13.7924,2510487.2067544,0
+GIS.US,D,20010403,000000,13.7431,13.751,13.5193,13.6908,2096458.5136024,0
+GIS.US,D,20010404,000000,13.7391,13.8574,13.5311,13.6938,4231328.254784,0
+GIS.US,D,20010405,000000,13.6938,13.6938,13.3112,13.395,4125833.7867703,0
+GIS.US,D,20010406,000000,13.3625,13.5597,13.1347,13.1998,4049877.4452614,0
+GIS.US,D,20010409,000000,13.3309,13.3773,13.1505,13.2511,3176605.6810747,0
+GIS.US,D,20010410,000000,13.1731,13.2983,13.0499,13.1376,2778232.9556087,0
+GIS.US,D,20010411,000000,13.2175,13.2175,12.9612,13.0223,2384884.5006562,0
+GIS.US,D,20010412,000000,13.0588,13.1869,12.9927,13.1347,2133693.2870443,0
+GIS.US,D,20010416,000000,13.042,13.2747,13.0084,13.0765,1709022.7548739,0
+GIS.US,D,20010417,000000,13.042,13.2333,12.9996,13.1051,2727403.0375901,0
+GIS.US,D,20010418,000000,13.1869,13.1869,12.7364,12.9356,3086762.109824,0
+GIS.US,D,20010419,000000,12.8606,12.969,12.7393,12.8812,2313670.4863417,0
+GIS.US,D,20010420,000000,12.6466,12.6821,12.2927,12.3695,7067777.4348605,0
+GIS.US,D,20010423,000000,12.2927,12.4415,12.2818,12.3203,4828583.5946948,0
+GIS.US,D,20010424,000000,12.194,12.3203,12.0866,12.1793,6163768.7779707,0
+GIS.US,D,20010425,000000,12.194,12.4819,12.1664,12.2108,8080250.0922758,0
+GIS.US,D,20010426,000000,12.2709,12.7304,12.2611,12.5845,6109683.3273828,0
+GIS.US,D,20010427,000000,12.5037,12.7788,12.4583,12.6466,3429862.7887189,0
+GIS.US,D,20010430,000000,12.973,12.9798,12.6821,12.7817,6502142.3424402,0
+GIS.US,D,20010501,000000,12.8922,12.9098,12.756,12.907,4676981.2521649,0
+GIS.US,D,20010502,000000,13.1347,13.2372,12.973,13.1012,6139534.8369293,0
+GIS.US,D,20010503,000000,13.0588,13.0588,12.8606,12.969,2203141.6059685,0
+GIS.US,D,20010504,000000,12.971,13.1978,12.9434,13.1978,3372831.1318649,0
+GIS.US,D,20010507,000000,13.115,13.2225,12.9996,13.1505,2352079.6855516,0
+GIS.US,D,20010508,000000,13.1633,13.3309,13.1347,13.2855,2520532.7052274,0
+GIS.US,D,20010509,000000,13.2511,13.2983,12.973,13.1731,4390619.1307742,0
+GIS.US,D,20010510,000000,13.0884,13.1248,12.9356,12.973,4723969.4389148,0
+GIS.US,D,20010511,000000,13.0223,13.0726,12.8684,12.9168,1816597.3155043,0
+GIS.US,D,20010514,000000,12.973,13.0341,12.9356,12.9927,3722136.5921489,0
+GIS.US,D,20010515,000000,13.0588,13.0588,12.9286,12.969,2191615.3979779,0
+GIS.US,D,20010516,000000,12.9612,13.1978,12.9434,13.1731,3080258.1439776,0
+GIS.US,D,20010517,000000,13.1869,13.1869,12.8922,12.9612,2662977.9749948,0
+GIS.US,D,20010518,000000,12.9651,13.042,12.9218,13.0203,2345879.9750856,0
+GIS.US,D,20010521,000000,12.9888,13.2707,12.9612,13.2668,4533652.6276101,0
+GIS.US,D,20010522,000000,13.182,13.5745,13.0627,13.4493,5212171.5370471,0
+GIS.US,D,20010523,000000,13.4769,13.6573,13.4443,13.5459,4097747.9726142,0
+GIS.US,D,20010524,000000,13.6237,13.9788,13.607,13.7648,3941712.6291931,0
+GIS.US,D,20010525,000000,13.6839,13.8002,13.6671,13.6869,3189306.3148333,0
+GIS.US,D,20010529,000000,13.6385,13.8002,13.6385,13.8002,2329330.5107661,0
+GIS.US,D,20010530,000000,13.751,13.9668,13.7391,13.751,2410890.2221956,0
+GIS.US,D,20010531,000000,13.677,13.8377,13.677,13.7431,2627810.1097698,0
+GIS.US,D,20010601,000000,13.7825,13.8722,13.751,13.8328,1609722.9264032,0
+GIS.US,D,20010604,000000,13.8663,13.9106,13.8002,13.885,1486490.3697176,0
+GIS.US,D,20010605,000000,13.9294,14.0054,13.8436,13.9294,1680060.6852225,0
+GIS.US,D,20010606,000000,14.0102,14.0192,13.8515,13.9166,2563092.9620093,0
+GIS.US,D,20010607,000000,13.9294,14.0192,13.891,13.9826,2805423.2447621,0
+GIS.US,D,20010608,000000,13.9492,14.0468,13.8624,13.9206,1071575.2792244,0
+GIS.US,D,20010611,000000,13.8574,13.9788,13.8002,13.885,2681596.3759004,0
+GIS.US,D,20010612,000000,13.9668,13.9668,13.8091,13.8978,2169154.2516191,0
+GIS.US,D,20010613,000000,14.027,14.027,13.8554,13.8554,2354743.9484984,0
+GIS.US,D,20010614,000000,13.8663,13.9916,13.8554,13.891,2155857.2773151,0
+GIS.US,D,20010615,000000,13.8229,14.0704,13.8229,13.8978,2963229.3544965,0
+GIS.US,D,20010618,000000,13.8998,13.9688,13.8515,13.8515,1520473.6673287,0
+GIS.US,D,20010619,000000,13.8328,13.9226,13.751,13.9038,1711677.8901594,0
+GIS.US,D,20010620,000000,13.9038,14.0783,13.9038,13.9492,2798328.0092934,0
+GIS.US,D,20010621,000000,13.9846,14.1088,13.9492,13.9492,2317509.1750565,0
+GIS.US,D,20010622,000000,13.9788,14.0783,13.9452,13.9788,1690994.6094061,0
+GIS.US,D,20010625,000000,13.9126,14.0468,13.7677,13.7943,2276432.6703459,0
+GIS.US,D,20010626,000000,13.7598,13.8614,13.7204,13.7204,2571366.6799845,0
+GIS.US,D,20010627,000000,13.7677,13.9294,13.6908,13.885,2480932.8532959,0
+GIS.US,D,20010628,000000,13.9126,14.1306,13.8328,14.027,3631416.7654029,0
+GIS.US,D,20010629,000000,14.0783,14.238,13.9226,14.1996,4055193.8009398,0
+GIS.US,D,20010702,000000,14.2745,14.2913,14.0516,14.1917,4320281.371955,0
+GIS.US,D,20010703,000000,14.238,14.2459,14.0862,14.1976,1481762.2411077,0
+GIS.US,D,20010705,000000,14.1168,14.238,14.1168,14.1858,2271112.257929,0
+GIS.US,D,20010706,000000,14.2666,14.3179,14.1799,14.2144,2293273.2056459,0
+GIS.US,D,20010709,000000,14.2144,14.3219,14.1335,14.1996,1767827.2064103,0
+GIS.US,D,20010710,000000,14.167,14.3258,14.167,14.2262,1239436.0150934,0
+GIS.US,D,20010711,000000,14.2972,14.4155,14.2706,14.3859,2181272.7434166,0
+GIS.US,D,20010712,000000,14.3701,14.38,14.1503,14.2637,2058623.3428767,0
+GIS.US,D,20010713,000000,14.2785,14.2854,14.0842,14.1838,1838461.107133,0
+GIS.US,D,20010716,000000,14.1976,14.2666,14.1335,14.1976,1676515.0958573,0
+GIS.US,D,20010717,000000,14.2499,14.3751,14.1838,14.3623,1948102.5759803,0
+GIS.US,D,20010718,000000,14.3287,14.4687,14.2913,14.3948,1721433.3318366,0
+GIS.US,D,20010719,000000,14.3662,14.4767,14.3051,14.3583,2277908.3089404,0
+GIS.US,D,20010720,000000,14.4115,14.5427,14.3623,14.4451,1947217.1928237,0
+GIS.US,D,20010723,000000,14.5269,14.6009,14.3771,14.4363,1865353.2260137,0
+GIS.US,D,20010724,000000,14.4215,14.5663,14.3701,14.4579,2352673.9977278,0
+GIS.US,D,20010725,000000,14.5269,14.7577,14.4115,14.7527,3558418.8003752,0
+GIS.US,D,20010726,000000,14.7064,14.7064,14.4767,14.5141,2582596.7460716,0
+GIS.US,D,20010727,000000,14.5141,14.5141,14.1976,14.2666,2730651.4708671,0
+GIS.US,D,20010730,000000,14.2666,14.2972,14.0744,14.1651,3012586.6764744,0
+GIS.US,D,20010731,000000,14.1651,14.4263,14.0034,14.3583,3449370.6295195,0
+GIS.US,D,20010801,000000,14.4067,14.4155,14.1759,14.2499,2282339.2814623,0
+GIS.US,D,20010802,000000,14.2666,14.3859,14.0783,14.3771,1919733.8043205,0
+GIS.US,D,20010803,000000,14.3859,14.4451,14.1168,14.171,2231515.4485513,0
+GIS.US,D,20010806,000000,14.1335,14.2144,14.0054,14.0142,1561850.3706812,0
+GIS.US,D,20010807,000000,14.034,14.1522,13.9038,14.0892,1915597.9595176,0
+GIS.US,D,20010808,000000,14.0074,14.1522,14.0034,14.0054,1539098.1533419,0
+GIS.US,D,20010809,000000,14.034,14.5269,13.9916,14.4115,2852702.5024925,0
+GIS.US,D,20010810,000000,14.3465,14.5595,14.3465,14.5269,2309823.68415,0
+GIS.US,D,20010813,000000,14.5427,14.6087,14.2972,14.2972,2863939.6678718,0
+GIS.US,D,20010814,000000,14.2972,14.3554,14.1996,14.3179,2170631.9185827,0
+GIS.US,D,20010815,000000,14.4027,14.5111,14.3051,14.4263,1616521.0057839,0
+GIS.US,D,20010816,000000,14.38,14.4579,14.1976,14.3948,1370939.2472002,0
+GIS.US,D,20010817,000000,14.3219,14.4953,14.3051,14.4579,1373007.1696017,0
+GIS.US,D,20010820,000000,14.5111,14.5733,14.4451,14.5111,1616228.9206188,0
+GIS.US,D,20010821,000000,14.5733,14.7882,14.5515,14.6887,3182805.3915407,0
+GIS.US,D,20010822,000000,14.6364,14.7527,14.5427,14.7133,4335943.4247486,0
+GIS.US,D,20010823,000000,14.7882,14.808,14.6255,14.7064,1833437.8508042,0
+GIS.US,D,20010824,000000,14.6393,14.7695,14.5515,14.6393,3041841.8454755,0
+GIS.US,D,20010827,000000,14.5595,14.7636,14.5427,14.5921,1604995.8119778,0
+GIS.US,D,20010828,000000,14.6087,14.6482,14.5063,14.5368,2979185.5208244,0
+GIS.US,D,20010829,000000,14.4835,14.5239,14.3662,14.38,1013652.1541062,0
+GIS.US,D,20010830,000000,14.38,14.6541,14.312,14.3701,1985039.1791495,0
+GIS.US,D,20010831,000000,14.4115,14.5693,14.2666,14.4717,1715522.6639818,0
+GIS.US,D,20010904,000000,14.5111,14.6739,14.4579,14.6039,2160582.3633712,0
+GIS.US,D,20010905,000000,14.6255,14.7389,14.4629,14.6571,2216442.6370109,0
+GIS.US,D,20010906,000000,14.5753,14.8434,14.4973,14.7281,2691054.6614895,0
+GIS.US,D,20010907,000000,14.8366,14.8366,14.7231,14.7695,6082496.0807832,0
+GIS.US,D,20010910,000000,14.7231,14.9302,14.7231,14.9263,5207744.6212637,0
+GIS.US,D,20010917,000000,14.9854,14.9854,14.5733,14.7035,8194023.3491876,0
+GIS.US,D,20010918,000000,14.8198,15.2073,14.5487,15.1432,7201060.5609422,0
+GIS.US,D,20010919,000000,15.0644,15.1254,14.872,15.0248,4875572.7956294,0
+GIS.US,D,20010920,000000,14.947,15.0318,14.7527,14.9174,5722252.6395773,0
+GIS.US,D,20010921,000000,14.5427,14.5427,14.1188,14.167,9765921.2467111,0
+GIS.US,D,20010924,000000,14.2499,14.6009,14.2499,14.5733,4999108.5935107,0
+GIS.US,D,20010925,000000,14.4451,14.6807,14.4263,14.5921,5772491.2879735,0
+GIS.US,D,20010926,000000,14.7064,14.7882,14.4767,14.5625,3717412.5202774,0
+GIS.US,D,20010927,000000,14.5625,14.7695,14.4451,14.7577,5362010.2125559,0
+GIS.US,D,20010928,000000,14.9026,14.9026,14.6521,14.8484,3102130.0490832,0
+GIS.US,D,20011001,000000,14.7725,14.7725,14.4234,14.5555,3484243.3670257,0
+GIS.US,D,20011002,000000,14.4953,14.5555,14.3287,14.3948,4761797.5103484,0
+GIS.US,D,20011003,000000,14.3623,14.4155,14.099,14.1759,5951284.9338414,0
+GIS.US,D,20011004,000000,14.2302,14.238,13.9846,14.0892,5557941.549812,0
+GIS.US,D,20011005,000000,14.1424,14.4215,14.1424,14.2854,3920733.2065364,0
+GIS.US,D,20011008,000000,14.1188,14.2745,14.0783,14.1088,6287886.7178129,0
+GIS.US,D,20011009,000000,14.1878,14.1917,14.0212,14.103,2855958.0350618,0
+GIS.US,D,20011010,000000,14.1582,14.2992,14.1266,14.2568,4500254.5145139,0
+GIS.US,D,20011011,000000,14.3357,14.3554,14.1424,14.1917,5552621.1373949,0
+GIS.US,D,20011012,000000,14.2065,14.2144,13.9964,14.0428,4173108.9877623,0
+GIS.US,D,20011015,000000,14.0428,14.1503,13.963,14.1088,4184635.1957529,0
+GIS.US,D,20011016,000000,14.0783,14.1306,14.0428,14.1188,3553396.5582309,0
+GIS.US,D,20011017,000000,14.1266,14.3317,14.0616,14.1266,4153898.3030497,0
+GIS.US,D,20011018,000000,14.0783,14.171,14.0744,14.1188,4705350.0238248,0
+GIS.US,D,20011019,000000,14.0862,14.1651,14.0616,14.1236,2662092.5918381,0
+GIS.US,D,20011022,000000,14.2262,14.3051,14.0616,14.1759,5084213.8943054,0
+GIS.US,D,20011023,000000,14.2913,14.3396,14.099,14.1917,6109982.5118401,0
+GIS.US,D,20011024,000000,14.5515,14.6521,14.3662,14.4067,14832403.137452,0
+GIS.US,D,20011025,000000,14.3505,14.5891,14.2499,14.5891,8247809.6153182,0
+GIS.US,D,20011026,000000,14.5891,14.7498,14.4491,14.7281,3607774.0939839,0
+GIS.US,D,20011029,000000,14.7665,14.7695,14.5891,14.7527,4745836.2730975,0
+GIS.US,D,20011030,000000,14.7527,14.872,14.6255,14.7803,3891769.1085158,0
+GIS.US,D,20011031,000000,15.0436,15.1935,14.8829,15.086,12540605.5704,0
+GIS.US,D,20011101,000000,15.086,15.5829,15.086,15.4429,48796216.233936,0
+GIS.US,D,20011102,000000,15.5425,16.1914,15.5425,16.0838,26301145.400202,0
+GIS.US,D,20011105,000000,16.1776,16.6725,16.144,16.4941,23162075.705395,0
+GIS.US,D,20011106,000000,16.4349,16.5355,16.3678,16.5019,11507158.561252,0
+GIS.US,D,20011107,000000,16.4585,16.8076,16.4142,16.6863,9762375.6573459,0
+GIS.US,D,20011108,000000,16.7623,16.8027,16.2643,16.2958,12062153.843023,0
+GIS.US,D,20011109,000000,16.2002,16.425,15.9005,16.0168,19129934.320437,0
+GIS.US,D,20011112,000000,16.0168,16.425,15.9971,16.138,7554807.135594,0
+GIS.US,D,20011113,000000,16.3442,16.3442,16.1006,16.2505,4881487.5202226,0
+GIS.US,D,20011114,000000,16.2801,16.5009,16.1726,16.428,4843362.292701,0
+GIS.US,D,20011115,000000,16.2643,16.5236,16.2386,16.2604,5487015.5639241,0
+GIS.US,D,20011116,000000,16.3412,16.4171,15.8798,15.9251,5609954.0070753,0
+GIS.US,D,20011119,000000,15.9251,15.9251,15.7161,15.7644,7404972.5168237,0
+GIS.US,D,20011120,000000,15.7525,15.8659,15.7033,15.7683,4252896.9186938,0
+GIS.US,D,20011121,000000,15.7683,15.9251,15.6885,15.8462,3371940.6777852,0
+GIS.US,D,20011123,000000,15.8423,15.9902,15.7703,15.9626,1127724.5954754,0
+GIS.US,D,20011126,000000,15.9162,16.002,15.8719,15.9488,2579044.0574142,0
+GIS.US,D,20011127,000000,15.936,15.9527,15.7348,15.7348,3538915.016313,0
+GIS.US,D,20011128,000000,15.7348,15.9971,15.7033,15.9389,2611848.8725189,0
+GIS.US,D,20011129,000000,15.936,16.08,15.8906,16.0484,3732187.161545,0
+GIS.US,D,20011130,000000,16.0484,16.3284,16.0385,16.213,4065538.4838703,0
+GIS.US,D,20011203,000000,16.213,16.5917,16.1322,16.5473,5287832.7508372,0
+GIS.US,D,20011204,000000,16.5473,16.5917,16.3757,16.5611,3699676.4599747,0
+GIS.US,D,20011205,000000,16.5611,16.6232,16.3314,16.4329,4673731.8047033,0
+GIS.US,D,20011206,000000,16.3343,16.3757,16.1164,16.1204,3015538.967848,0
+GIS.US,D,20011207,000000,16.1302,16.2742,16.0966,16.1292,2737446.5076941,0
+GIS.US,D,20011210,000000,16.0966,16.2604,16.0168,16.0533,1768130.447606,0
+GIS.US,D,20011211,000000,16.0533,16.1746,15.9734,16.0168,1861806.622464,0
+GIS.US,D,20011212,000000,16.0119,16.0552,15.7683,15.8798,5447711.853896,0
+GIS.US,D,20011213,000000,15.8798,16.2456,15.8758,16.1518,3166255.9272212,0
+GIS.US,D,20011214,000000,16.08,16.3915,16.0454,16.2742,3511133.4575372,0
+GIS.US,D,20011217,000000,16.2781,16.4023,16.1844,16.2604,3477147.1173723,0
+GIS.US,D,20011218,000000,16.4171,16.5542,16.2298,16.5542,2906783.8963421,0
+GIS.US,D,20011219,000000,16.5542,17.0216,16.3935,16.8687,8166239.7620427,0
+GIS.US,D,20011220,000000,16.7533,16.85,16.6479,16.8461,7100877.377684,0
+GIS.US,D,20011221,000000,16.85,17.0521,16.8461,17.0521,4790461.409727,0
+GIS.US,D,20011224,000000,16.9516,17.0778,16.9249,16.9979,1874222.2703498,0
+GIS.US,D,20011226,000000,17.0008,17.2444,17.0008,17.204,2735676.7555652,0
+GIS.US,D,20011227,000000,17.207,17.3647,17.0551,17.3647,3853647.9377326,0
+GIS.US,D,20011228,000000,17.3223,17.346,17.1379,17.2,2546541.4693207,0
+GIS.US,D,20011231,000000,17.1398,17.1764,17.0087,17.0807,2195752.2569655,0
+GIS.US,D,20020102,000000,16.993,16.993,16.4832,16.7347,6917651.7451096,0
+GIS.US,D,20020103,000000,16.7385,16.7869,16.6075,16.7425,2190135.702645,0
+GIS.US,D,20020104,000000,16.7425,16.7425,16.3481,16.4605,3277376.0772169,0
+GIS.US,D,20020107,000000,16.4585,16.4694,16.1686,16.213,5408404.0871296,0
+GIS.US,D,20020108,000000,16.2742,16.3343,16.149,16.2998,3262302.2514919,0
+GIS.US,D,20020109,000000,16.2998,16.425,16.005,16.0454,5745306.0697431,0
+GIS.US,D,20020110,000000,16.08,16.2298,15.9813,16.0168,3144976.3059226,0
+GIS.US,D,20020111,000000,15.9389,16.1726,15.9005,16.0168,2261065.7452712,0
+GIS.US,D,20020114,000000,16.0168,16.3205,15.9468,16.1638,3643233.0301894,0
+GIS.US,D,20020115,000000,16.1638,16.3826,16.0552,16.354,3126951.2030086,0
+GIS.US,D,20020116,000000,16.354,16.4585,16.2386,16.2436,2190135.702645,0
+GIS.US,D,20020117,000000,16.2436,16.3481,16.0414,16.3156,2920967.2679874,0
+GIS.US,D,20020118,000000,16.3678,16.568,16.2919,16.5009,3605111.8594063,0
+GIS.US,D,20020122,000000,16.4694,16.5384,16.4063,16.4941,2156150.3766648,0
+GIS.US,D,20020123,000000,16.4349,16.4694,16.2524,16.3372,1955494.9675372,0
+GIS.US,D,20020124,000000,16.284,16.3205,15.8906,16.0838,5173462.1391954,0
+GIS.US,D,20020125,000000,16.0838,16.1224,15.8798,16.0089,2587912.0875655,0
+GIS.US,D,20020128,000000,16.0119,16.0552,15.8719,15.9468,3216198.4337139,0
+GIS.US,D,20020129,000000,15.8551,15.9389,15.7348,15.8719,3733073.5588863,0
+GIS.US,D,20020130,000000,15.8719,16.3343,15.8551,16.3126,4637086.2725145,0
+GIS.US,D,20020131,000000,16.2357,16.4516,16.1352,16.3678,3160938.5573581,0
+GIS.US,D,20020201,000000,16.4171,16.4457,16.0198,16.1302,4128782.0214054,0
+GIS.US,D,20020204,000000,16.1874,16.354,16.002,16.08,2946382.7340889,0
+GIS.US,D,20020205,000000,16.2062,16.284,15.9942,16.0908,2135764.2519996,0
+GIS.US,D,20020206,000000,14.6985,14.7843,14.2785,14.3889,32143086.021284,0
+GIS.US,D,20020207,000000,14.4185,14.942,14.4185,14.8326,13640253.479382,0
+GIS.US,D,20020208,000000,14.9805,15.2487,14.7665,15.1984,6729992.0974596,0
+GIS.US,D,20020211,000000,15.2132,15.3167,15.083,15.2605,5455097.1461607,0
+GIS.US,D,20020212,000000,15.295,15.4469,15.2487,15.4005,5048459.830381,0
+GIS.US,D,20020213,000000,15.4469,15.5553,15.1254,15.1866,4890944.7916272,0
+GIS.US,D,20020214,000000,15.2487,15.4745,15.0644,15.4745,3627569.9632112,0
+GIS.US,D,20020215,000000,15.4085,15.6815,15.4045,15.4814,3243094.6093331,0
+GIS.US,D,20020219,000000,15.4597,15.6717,15.3601,15.3907,5504741.4823808,0
+GIS.US,D,20020220,000000,15.3907,15.72,15.1806,15.6885,6617988.5926765,0
+GIS.US,D,20020221,000000,15.5603,15.6559,15.2448,15.2882,6034916.6244109,0
+GIS.US,D,20020222,000000,15.3453,15.6717,15.2132,15.6165,2652338.1643455,0
+GIS.US,D,20020225,000000,15.5909,15.7467,15.5553,15.6993,4859616.6293016,0
+GIS.US,D,20020226,000000,15.8423,15.8551,15.6589,15.7782,4891828.1464146,0
+GIS.US,D,20020227,000000,15.5603,15.6885,15.5257,15.6501,7649076.6084435,0
+GIS.US,D,20020228,000000,15.6095,15.6461,15.2546,15.2704,8868117.3712104,0
+GIS.US,D,20020301,000000,15.2704,15.2704,14.9322,15.1787,9794589.2028283,0
+GIS.US,D,20020304,000000,15.1787,15.1787,14.4687,14.5368,13236275.355626,0
+GIS.US,D,20020305,000000,14.5368,14.8681,14.5368,14.8681,8822307.6669669,0
+GIS.US,D,20020306,000000,14.9657,15.1254,14.8829,15.012,3789219.8325835,0
+GIS.US,D,20020307,000000,15.012,15.0534,14.8642,14.9943,5317087.9198383,0
+GIS.US,D,20020308,000000,15.1432,15.2448,15.0456,15.1984,8050696.753002,0
+GIS.US,D,20020311,000000,15.3296,15.5061,15.2605,15.2842,4838627.0647988,0
+GIS.US,D,20020312,000000,15.4085,15.4686,15.232,15.4597,4207096.3421117,0
+GIS.US,D,20020313,000000,15.4903,15.5751,15.4085,15.4795,3850988.7457087,0
+GIS.US,D,20020314,000000,15.51,15.7161,15.51,15.6519,2370113.916127,0
+GIS.US,D,20020315,000000,15.8255,15.9527,15.6707,15.9468,4539857.4089992,0
+GIS.US,D,20020318,000000,15.9468,15.9468,15.5524,15.8659,3931073.8327284,0
+GIS.US,D,20020319,000000,15.8689,16.1914,15.7871,15.8551,5230497.8527876,0
+GIS.US,D,20020320,000000,15.7595,15.9202,15.4843,15.6007,6540559.6551269,0
+GIS.US,D,20020321,000000,15.6263,15.936,15.3907,15.8551,4954774.5278616,0
+GIS.US,D,20020322,000000,15.9468,16.0533,15.8857,15.9527,2870433.4918722,0
+GIS.US,D,20020325,000000,15.8551,16.1844,15.8551,16.0326,2715288.6025309,0
+GIS.US,D,20020326,000000,16.1036,16.3372,16.1036,16.2308,4284524.2654768,0
+GIS.US,D,20020327,000000,16.2357,16.3205,16.074,16.144,2309530.5848003,0
+GIS.US,D,20020328,000000,16.1224,16.3077,16.0592,16.1352,2042079.9636648,0
+GIS.US,D,20020401,000000,16.1352,16.1352,15.9251,15.9428,3881130.3120511,0
+GIS.US,D,20020402,000000,15.9428,16.0414,15.8857,15.9488,3813157.6317215,0
+GIS.US,D,20020403,000000,15.9527,16.1598,15.8827,15.9123,2465566.9424059,0
+GIS.US,D,20020404,000000,15.9547,16.2682,15.9389,16.2505,1943665.5183509,0
+GIS.US,D,20020405,000000,16.2682,16.3047,16.0484,16.2456,1789404.9979817,0
+GIS.US,D,20020408,000000,16.2456,16.3599,16.213,16.3481,1560670.8739902,0
+GIS.US,D,20020409,000000,16.3511,16.5019,16.141,16.4941,3526797.5386999,0
+GIS.US,D,20020410,000000,16.4142,16.5946,16.3757,16.5581,2741588.4376046,0
+GIS.US,D,20020411,000000,16.5295,16.6607,16.4723,16.5433,3356567.667603,0
+GIS.US,D,20020412,000000,16.5769,16.7089,16.4802,16.6685,2543883.2914814,0
+GIS.US,D,20020415,000000,16.7089,16.7425,16.2919,16.3314,2637266.3669897,0
+GIS.US,D,20020416,000000,16.4457,16.6607,16.3797,16.6104,4964820.0263347,0
+GIS.US,D,20020417,000000,16.6104,16.6104,16.209,16.2801,4655403.4605936,0
+GIS.US,D,20020418,000000,16.1598,16.3974,16.0266,16.3757,3382579.47425,0
+GIS.US,D,20020419,000000,16.4349,16.5769,16.2643,16.5433,2570771.3536237,0
+GIS.US,D,20020422,000000,16.4605,16.6509,16.4142,16.5769,2902944.1934426,0
+GIS.US,D,20020423,000000,16.6449,16.6755,16.5355,16.6213,1648144.2958283,0
+GIS.US,D,20020424,000000,16.6271,16.7119,16.2781,16.3047,3462963.745727,0
+GIS.US,D,20020425,000000,16.2781,16.3372,14.8957,15.0456,25306403.732166,0
+GIS.US,D,20020426,000000,14.0556,14.3357,13.819,14.2637,48680665.111419,0
+GIS.US,D,20020429,000000,14.4687,14.5663,14.2637,14.2952,13903273.127995,0
+GIS.US,D,20020430,000000,14.3859,14.7163,14.3396,14.6364,9995836.8957628,0
+GIS.US,D,20020501,000000,14.6985,14.8247,14.6009,14.8011,5597542.415928,0
+GIS.US,D,20020502,000000,14.9095,15.1432,14.8168,15.1422,5345756.8901399,0
+GIS.US,D,20020503,000000,15.2812,15.3167,14.947,15.0091,9934368.1812794,0
+GIS.US,D,20020506,000000,15.0091,15.0318,14.7803,14.8277,4981076.3913045,0
+GIS.US,D,20020507,000000,14.8474,14.8829,14.6187,14.6187,6148107.7393617,0
+GIS.US,D,20020508,000000,14.7527,14.7527,14.6117,14.7133,3807841.2760429,0
+GIS.US,D,20020509,000000,14.7843,14.9174,14.6739,14.7527,2494232.8701538,0
+GIS.US,D,20020510,000000,14.8168,14.951,14.6807,14.7636,5400720.6245923,0
+GIS.US,D,20020513,000000,14.8168,14.8277,14.6117,14.7577,2433650.5530117,0
+GIS.US,D,20020514,000000,14.9174,14.9302,14.7133,14.8168,2224124.071179,0
+GIS.US,D,20020515,000000,14.8168,14.872,14.6285,14.6571,2760799.1223171,0
+GIS.US,D,20020516,000000,14.7665,14.9214,14.7389,14.8444,1934508.4455883,0
+GIS.US,D,20020517,000000,14.8444,14.8474,14.6739,14.7843,1649026.6364313,0
+GIS.US,D,20020520,000000,14.8011,14.8011,14.6187,14.6521,2097044.7123018,0
+GIS.US,D,20020521,000000,14.6521,14.7843,14.6521,14.7389,2425669.9343863,0
+GIS.US,D,20020522,000000,14.7843,15.0534,14.7843,15.0318,2726813.7963369,0
+GIS.US,D,20020523,000000,15.0318,15.0436,14.8642,14.9667,2443991.1792037,0
+GIS.US,D,20020524,000000,15.0318,15.0436,14.8957,14.9854,2663569.2446172,0
+GIS.US,D,20020528,000000,14.9322,14.9371,14.7764,14.8366,1848509.64816,0
+GIS.US,D,20020529,000000,14.8395,14.947,14.7932,14.947,1663217.1073687,0
+GIS.US,D,20020530,000000,14.9371,14.9854,14.7882,14.9263,2085816.6745839,0
+GIS.US,D,20020531,000000,14.8642,15.2359,14.8474,15.1146,2616873.1430323,0
+GIS.US,D,20020603,000000,15.0752,15.158,14.8681,14.945,2407051.5334807,0
+GIS.US,D,20020604,000000,14.8366,15.018,14.7202,14.8366,3026473.9062163,0
+GIS.US,D,20020605,000000,14.8366,15.0318,14.6985,15.012,1881604.5200605,0
+GIS.US,D,20020606,000000,15.0002,15.0052,14.6659,14.7882,2009862.3614442,0
+GIS.US,D,20020607,000000,14.6659,14.8563,14.6009,14.7231,4741109.1586722,0
+GIS.US,D,20020610,000000,14.7409,14.7409,14.5841,14.6512,2078133.2120465,0
+GIS.US,D,20020611,000000,14.6512,14.7636,14.4491,14.5239,2902647.0373544,0
+GIS.US,D,20020612,000000,14.5239,14.5949,14.452,14.4885,3526504.4393502,0
+GIS.US,D,20020613,000000,14.452,14.5487,14.4027,14.4411,3379920.2822261,0
+GIS.US,D,20020614,000000,14.2706,14.3287,14.1996,14.2568,5990890.8708806,0
+GIS.US,D,20020617,000000,14.2873,14.5329,14.2873,14.4885,2721191.1569089,0
+GIS.US,D,20020618,000000,14.5487,14.5841,14.4313,14.5487,3658606.0403717,0
+GIS.US,D,20020619,000000,14.452,14.6157,14.4185,14.5801,2841475.4789592,0
+GIS.US,D,20020620,000000,14.5663,14.6709,14.3701,14.452,6556815.0059121,0
+GIS.US,D,20020621,000000,14.314,14.4363,14.2992,14.38,5058206.1443968,0
+GIS.US,D,20020624,000000,14.2873,14.3465,14.0102,14.2706,5145685.6513425,0
+GIS.US,D,20020625,000000,14.2992,14.3859,14.0388,14.2351,8810787.5440838,0
+GIS.US,D,20020626,000000,14.4027,14.7665,14.1878,14.7389,6378023.3884134,0
+GIS.US,D,20020627,000000,14.8247,15.0436,14.806,15.018,5743531.2466913,0
+GIS.US,D,20020628,000000,14.9854,14.9914,14.6482,14.6482,8714446.0920943,0
+GIS.US,D,20020701,000000,14.7665,14.8109,14.5753,14.6364,4812032.1020062,0
+GIS.US,D,20020702,000000,14.5329,14.7163,14.5269,14.5891,3887039.9657213,0
+GIS.US,D,20020703,000000,14.6364,14.6709,14.2351,14.4215,2539153.1345022,0
+GIS.US,D,20020705,000000,14.5181,14.6985,14.3396,14.6985,1218153.3512409,0
+GIS.US,D,20020708,000000,14.6541,14.8474,14.6482,14.8168,2998402.2906446,0
+GIS.US,D,20020709,000000,14.8168,14.9056,14.4953,14.5515,3935805.0038922,0
+GIS.US,D,20020710,000000,14.5239,14.6571,14.4185,14.4953,4879115.3424408,0
+GIS.US,D,20020711,000000,14.4579,14.5427,14.3771,14.4411,4149761.4440622,0
+GIS.US,D,20020712,000000,14.4027,14.4027,14.0212,14.0931,2582003.44808,0
+GIS.US,D,20020715,000000,14.0636,14.5201,13.9688,14.4973,5797317.5128219,0
+GIS.US,D,20020716,000000,14.3623,14.4067,14.0636,14.1266,5452141.8122334,0
+GIS.US,D,20020717,000000,14.1759,14.5299,14.1306,14.3051,3721544.308342,0
+GIS.US,D,20020718,000000,14.1917,14.2824,13.3901,13.4473,5586902.6052787,0
+GIS.US,D,20020719,000000,13.4473,13.5567,12.9858,13.0341,8036800.3955988,0
+GIS.US,D,20020722,000000,13.0341,13.3497,12.7304,12.8379,6447767.8492411,0
+GIS.US,D,20020723,000000,12.7728,13.0272,12.6358,12.8784,6188292.775808,0
+GIS.US,D,20020724,000000,12.7521,13.3625,12.4967,13.3388,5496172.6366867,0
+GIS.US,D,20020725,000000,13.3427,13.4127,13.1071,13.2717,8464130.1197931,0
+GIS.US,D,20020726,000000,13.3723,13.3723,13.1544,13.3221,4080017.9974191,0
+GIS.US,D,20020729,000000,13.4699,13.4955,13.3388,13.4601,4297525.0978773,0
+GIS.US,D,20020730,000000,13.4985,13.6533,13.3851,13.5281,5539032.0779259,0
+GIS.US,D,20020731,000000,13.5853,13.8574,13.535,13.8574,3886151.5400108,0
+GIS.US,D,20020801,000000,13.8554,13.9886,13.7204,13.7559,2537086.2262854,0
+GIS.US,D,20020802,000000,13.8229,14.0388,13.5922,13.7598,2964412.9079259,0
+GIS.US,D,20020805,000000,13.8229,13.9206,13.6839,13.7174,3359826.2427261,0
+GIS.US,D,20020806,000000,13.7174,13.9964,13.5893,13.5893,2784139.566725,0
+GIS.US,D,20020807,000000,13.6573,13.9412,13.5429,13.9412,3151774.3853033,0
+GIS.US,D,20020808,000000,13.8397,14.314,13.7894,14.2873,2829948.256784,0
+GIS.US,D,20020809,000000,14.2065,14.4027,14.1582,14.3258,1731481.8728634,0
+GIS.US,D,20020812,000000,14.1946,14.2972,14.0862,14.242,1416745.90889,0
+GIS.US,D,20020813,000000,14.1424,14.4263,14.0892,14.1651,2247467.5581407,0
+GIS.US,D,20020814,000000,14.1917,14.5111,13.9826,14.5111,2124824.2427084,0
+GIS.US,D,20020815,000000,14.5111,14.5329,14.1838,14.3219,1739463.5056735,0
+GIS.US,D,20020816,000000,14.3219,14.452,14.1424,14.171,2373657.4771229,0
+GIS.US,D,20020819,000000,14.238,14.3051,13.9512,14.0783,2941359.4777601,0
+GIS.US,D,20020820,000000,14.0054,14.0054,13.7716,13.8515,2370113.916127,0
+GIS.US,D,20020821,000000,13.8722,13.9412,13.7204,13.8436,2933972.1571262,0
+GIS.US,D,20020822,000000,13.8436,13.9788,13.7204,13.8801,2850045.3388379,0
+GIS.US,D,20020823,000000,13.885,13.9718,13.8574,13.9492,2204617.244563,0
+GIS.US,D,20020826,000000,13.9294,14.1582,13.8229,14.1266,2755771.8092499,0
+GIS.US,D,20020827,000000,14.242,14.4215,14.0744,14.2745,2534719.1194266,0
+GIS.US,D,20020828,000000,14.2745,14.3219,14.0516,14.2854,2407936.9166374,0
+GIS.US,D,20020829,000000,14.1522,14.1582,13.8397,13.9078,1994203.3512044,0
+GIS.US,D,20020830,000000,13.8998,14.2745,13.7391,14.0704,1492399.0092032,0
+GIS.US,D,20020903,000000,14.0704,14.0704,13.7056,13.7431,2405576.9090709,0
+GIS.US,D,20020904,000000,13.7894,13.9078,13.6731,13.8328,2597666.5150582,0
+GIS.US,D,20020905,000000,13.4393,13.819,13.3221,13.819,5764811.8821745,0
+GIS.US,D,20020906,000000,13.8624,13.956,13.607,13.8998,3428980.4481159,0
+GIS.US,D,20020909,000000,13.9038,14.1611,13.8722,14.0842,2715578.6593267,0
+GIS.US,D,20020910,000000,14.1582,14.1759,13.8722,14.025,2981260.542518,0
+GIS.US,D,20020911,000000,14.1759,14.1838,14.0054,14.0556,1532003.9320577,0
+GIS.US,D,20020912,000000,13.9718,14.0074,13.8663,13.894,1711677.8901594,0
+GIS.US,D,20020913,000000,13.894,14.171,13.894,14.1236,2558364.8333993,0
+GIS.US,D,20020916,000000,14.0892,14.3179,14.0428,14.2913,1842008.7248674,0
+GIS.US,D,20020917,000000,14.3583,14.3583,14.0102,14.1069,3006080.6822588,0
+GIS.US,D,20020918,000000,14.1424,14.4185,14.0054,14.3701,4073814.2302146,0
+GIS.US,D,20020919,000000,14.238,14.5013,14.0842,14.3021,2873390.8541687,0
+GIS.US,D,20020920,000000,14.3771,14.6157,14.3317,14.5891,4647430.9554449,0
+GIS.US,D,20020923,000000,14.4953,14.6482,14.3583,14.4215,3170985.0700158,0
+GIS.US,D,20020924,000000,14.4234,14.9302,14.3771,14.8434,5736730.1247569,0
+GIS.US,D,20020925,000000,14.942,14.9884,14.4579,14.6187,7190712.8354579,0
+GIS.US,D,20020926,000000,14.7084,15.1068,14.6807,15.1028,4651561.7293249,0
+GIS.US,D,20020927,000000,15.0436,15.0436,14.7429,14.7764,3363966.1442675,0
+GIS.US,D,20020930,000000,14.7281,14.9134,14.5841,14.8474,3842119.7013728,0
+GIS.US,D,20021001,000000,14.8878,15.2812,14.8642,15.2191,3448775.3031587,0
+GIS.US,D,20021002,000000,15.2152,15.3187,14.4579,14.7843,4725741.2194129,0
+GIS.US,D,20021003,000000,14.9667,15.227,14.947,15.089,3827932.2729891,0
+GIS.US,D,20021004,000000,15.1698,15.3128,14.872,14.9095,3257272.9100553,0
+GIS.US,D,20021007,000000,14.876,15.012,14.6571,14.6985,4065831.58322,0
+GIS.US,D,20021008,000000,14.8366,15.1353,14.7843,14.872,5600789.8350205,0
+GIS.US,D,20021009,000000,14.876,14.876,14.1946,14.4658,8835611.740563,0
+GIS.US,D,20021010,000000,14.4658,14.5841,14.2065,14.2637,4179611.939424,0
+GIS.US,D,20021011,000000,14.2637,14.2637,13.8978,13.963,7471169.359917,0
+GIS.US,D,20021014,000000,13.963,14.4411,13.963,14.4067,5052886.7461644,0
+GIS.US,D,20021015,000000,14.5181,14.5329,14.1946,14.4027,2862159.7738971,0
+GIS.US,D,20021016,000000,14.4027,14.5801,14.1454,14.3465,2100298.2165019,0
+GIS.US,D,20021017,000000,14.2292,14.2992,13.9264,14.2637,6599376.2768786,0
+GIS.US,D,20021018,000000,14.1266,14.1946,13.7924,14.0212,4875572.7956294,0
+GIS.US,D,20021021,000000,14.1582,14.7498,14.031,14.7498,4449720.7383988,0
+GIS.US,D,20021022,000000,14.0783,14.2292,13.8091,13.8772,28451084.91037,0
+GIS.US,D,20021023,000000,13.7105,13.956,13.6415,13.9412,24243991.610812,0
+GIS.US,D,20021024,000000,14.0034,14.0102,13.6612,13.7943,8921017.2399997,0
+GIS.US,D,20021025,000000,13.7924,13.894,13.5893,13.6573,7484470.3909593,0
+GIS.US,D,20021028,000000,13.6455,13.6908,13.4521,13.5025,8203182.4503195,0
+GIS.US,D,20021029,000000,13.5893,13.7677,13.4601,13.7677,10203598.69639,0
+GIS.US,D,20021030,000000,13.8298,13.8574,13.5893,13.7342,5252368.7437087,0
+GIS.US,D,20021031,000000,13.8259,14.0054,13.5055,13.8998,6078067.1366306,0
+GIS.US,D,20021101,000000,13.8772,14.1069,13.7983,14.0428,6314485.7373439,0
+GIS.US,D,20021104,000000,14.0931,14.2459,14.0102,14.099,6110868.9091814,0
+GIS.US,D,20021105,000000,14.1454,14.3287,14.1454,14.3258,4551086.4609017,0
+GIS.US,D,20021106,000000,14.3258,14.3425,14.1306,14.2302,3092669.7351249,0
+GIS.US,D,20021107,000000,14.2459,14.3465,14.1759,14.2292,3376374.692861,0
+GIS.US,D,20021108,000000,14.2292,14.4155,14.0428,14.0783,5257096.8723187,0
+GIS.US,D,20021111,000000,14.0783,14.3465,14.034,14.2854,6745949.2779721,0
+GIS.US,D,20021112,000000,14.4491,14.5467,14.3258,14.4491,10406622.226561,0
+GIS.US,D,20021113,000000,14.4835,14.7163,14.4115,14.5595,5646598.5250794,0
+GIS.US,D,20021114,000000,14.6393,14.8011,14.5013,14.7932,5377373.0808922,0
+GIS.US,D,20021115,000000,14.7163,15.0534,14.6512,14.942,5813275.707519,0
+GIS.US,D,20021118,000000,15.0052,15.018,14.6807,14.7902,4218914.6352674,0
+GIS.US,D,20021119,000000,14.735,15.1698,14.735,15.1482,5379148.9181285,0
+GIS.US,D,20021120,000000,15.1482,15.298,15.0752,15.298,6097571.9348774,0
+GIS.US,D,20021121,000000,15.298,15.4045,15.1748,15.295,7122151.9280597,0
+GIS.US,D,20021122,000000,15.295,15.5573,15.224,15.4597,6867409.0399751,0
+GIS.US,D,20021125,000000,15.4597,15.4795,15.0052,15.1106,4593050.3771382,0
+GIS.US,D,20021126,000000,15.1106,15.1353,14.9263,15.0564,3185760.7254681,0
+GIS.US,D,20021127,000000,15.1422,15.1422,14.9371,15.0052,3386427.2906263,0
+GIS.US,D,20021129,000000,15.0052,15.0436,14.9134,15.012,2622492.7399066,0
+GIS.US,D,20021202,000000,15.0792,15.0958,14.6985,14.7498,4508826.4027617,0
+GIS.US,D,20021203,000000,14.6985,14.951,14.6847,14.7882,3413021.2392343,0
+GIS.US,D,20021204,000000,14.8563,15.0318,14.8366,14.947,2074288.4382241,0
+GIS.US,D,20021205,000000,14.947,15.0052,14.7577,14.8681,2260177.3195607,0
+GIS.US,D,20021206,000000,14.808,14.9884,14.7231,14.8326,3165960.7995024,0
+GIS.US,D,20021209,000000,14.9026,15.0702,14.6985,14.7665,3346227.041411,0
+GIS.US,D,20021210,000000,14.7665,14.951,14.6985,14.9174,3001650.7239216,0
+GIS.US,D,20021211,000000,14.9214,14.9214,14.6009,14.7902,2603868.2538935,0
+GIS.US,D,20021212,000000,14.735,14.8799,14.5299,14.5299,3636439.0075472,0
+GIS.US,D,20021213,000000,14.5299,14.7843,14.4658,14.6285,5857896.7874101,0
+GIS.US,D,20021216,000000,14.735,14.8681,14.6393,14.808,3021448.6215182,0
+GIS.US,D,20021217,000000,14.8109,15.1866,14.8011,15.1028,6833726.9551905,0
+GIS.US,D,20021218,000000,15.2191,15.4666,15.0396,15.4666,10024505.866064,0
+GIS.US,D,20021219,000000,15.4715,15.5573,15.3828,15.5495,5865284.108044,0
+GIS.US,D,20021220,000000,15.5909,15.8078,15.5909,15.6953,5905479.2863362,0
+GIS.US,D,20021223,000000,15.7753,15.8926,15.6815,15.79,4619058.1270468,0
+GIS.US,D,20021224,000000,15.8689,15.8689,15.7259,15.7683,670841.53200728,0
+GIS.US,D,20021226,000000,15.7753,15.8857,15.6717,15.7111,2793597.8523142,0
+GIS.US,D,20021227,000000,15.7753,15.7831,15.5603,15.5919,1829005.8640977,0
+GIS.US,D,20021230,000000,15.5919,15.794,15.5919,15.7644,3986335.7374535,0
+GIS.US,D,20021231,000000,15.7969,15.8364,15.5791,15.79,2400547.5676344,0
+GIS.US,D,20030102,000000,15.79,16.0612,15.79,16.0296,5674079.8852134,0
+GIS.US,D,20030103,000000,16.0228,16.0266,15.8492,15.9784,3462963.745727,0
+GIS.US,D,20030106,000000,15.9784,16.0356,15.8551,15.9833,5668172.2599124,0
+GIS.US,D,20030107,000000,15.9784,15.9784,15.6717,15.7377,4872910.5610517,0
+GIS.US,D,20030108,000000,15.7377,15.8857,15.6697,15.7319,3922801.1289379,0
+GIS.US,D,20030109,000000,15.6697,15.9754,15.6697,15.9064,5893955.1067148,0
+GIS.US,D,20030110,000000,15.9064,16.0652,15.8423,15.9872,5177896.154271,0
+GIS.US,D,20030113,000000,16.0552,16.2436,16.0266,16.2357,7006013.5926583,0
+GIS.US,D,20030114,000000,16.1746,16.2436,16.074,16.2436,3447299.6645643,0
+GIS.US,D,20030115,000000,16.2436,16.2436,16.1558,16.213,4952113.3074685,0
+GIS.US,D,20030116,000000,16.2308,16.3047,16.074,16.1874,3308106.8848123,0
+GIS.US,D,20030117,000000,16.1558,16.2604,16.0592,16.0908,2932790.632066,0
+GIS.US,D,20030121,000000,16.0612,16.1804,15.8827,15.9044,3022929.3310357,0
+GIS.US,D,20030122,000000,15.9044,16.0552,15.8127,15.8393,5084806.1781124,0
+GIS.US,D,20030123,000000,15.8965,15.9202,15.7525,15.7595,3456757.9501533,0
+GIS.US,D,20030124,000000,15.7683,15.8581,15.5573,15.5671,3088233.6916801,0
+GIS.US,D,20030127,000000,15.4124,15.4903,15.1658,15.3848,6418212.481598,0
+GIS.US,D,20030128,000000,15.3848,15.5553,15.3335,15.4795,3339433.0187687,0
+GIS.US,D,20030129,000000,15.2448,15.2586,15.0564,15.1254,12287937.70401,0
+GIS.US,D,20030130,000000,15.1254,15.1787,14.9371,14.942,6130666.806778,0
+GIS.US,D,20030131,000000,14.8878,15.2034,14.8681,15.2034,6464022.1858417,0
+GIS.US,D,20030203,000000,15.227,15.2428,15.0998,15.2359,3681355.2151572,0
+GIS.US,D,20030204,000000,15.152,15.2083,14.9884,15.0702,5897499.6818954,0
+GIS.US,D,20030205,000000,15.0752,15.2842,15.0377,15.0998,3674264.0364269,0
+GIS.US,D,20030206,000000,15.0318,15.089,14.8918,14.9548,4572365.0680157,0
+GIS.US,D,20030207,000000,15.0338,15.083,14.9095,15.0278,2544765.6320842,0
+GIS.US,D,20030210,000000,15.092,15.2191,14.9805,15.1658,2930130.4258576,0
+GIS.US,D,20030211,000000,15.2073,15.2536,14.9608,14.9716,4902465.9286947,0
+GIS.US,D,20030212,000000,14.9914,15.1254,14.8918,14.9233,3282399.3335456,0
+GIS.US,D,20030213,000000,14.9233,15.0604,14.7725,14.9401,3986931.0638143,0
+GIS.US,D,20030214,000000,15.1787,15.3719,15.1432,15.3187,6962274.85337,0
+GIS.US,D,20030218,000000,15.3236,15.4647,15.227,15.2783,4828583.5946948,0
+GIS.US,D,20030219,000000,15.302,15.3128,15.1698,15.2546,3923981.6398135,0
+GIS.US,D,20030220,000000,15.2586,15.2586,14.806,14.806,7847965.3079961,0
+GIS.US,D,20030221,000000,14.808,14.945,14.735,14.9095,5087462.3275825,0
+GIS.US,D,20030224,000000,14.8198,14.8484,14.6709,14.6985,3665104.9352951,0
+GIS.US,D,20030225,000000,14.6187,14.8878,14.4953,14.8829,6136582.5455557,0
+GIS.US,D,20030226,000000,14.8533,14.8533,14.5181,14.7527,8490144.9689939,0
+GIS.US,D,20030227,000000,14.806,14.8139,14.5063,14.5841,7675969.7415088,0
+GIS.US,D,20030228,000000,14.5625,14.7035,14.4185,14.5063,5055839.037538,0
+GIS.US,D,20030303,000000,14.6571,14.7035,14.5693,14.6187,5364668.3903952,0
+GIS.US,D,20030304,000000,14.6778,14.6778,14.2292,14.2637,5099582.8477493,0
+GIS.US,D,20030305,000000,14.2104,14.3081,14.0674,14.3081,5028064.5780545,0
+GIS.US,D,20030306,000000,14.3465,14.4027,14.1266,14.1946,4857840.7920651,0
+GIS.US,D,20030307,000000,14.0783,14.314,14.0192,14.2824,5055546.9523729,0
+GIS.US,D,20030310,000000,14.2292,14.3287,14.1236,14.1552,4455337.2927193,0
+GIS.US,D,20030311,000000,14.2035,14.5141,14.1799,14.3021,4456812.9313138,0
+GIS.US,D,20030312,000000,14.2913,14.4797,14.2607,14.4491,4848383.5206606,0
+GIS.US,D,20030313,000000,14.5487,14.6778,14.5111,14.664,3618997.0607788,0
+GIS.US,D,20030314,000000,14.7035,14.7458,14.5891,14.6778,4720424.8637343,0
+GIS.US,D,20030317,000000,14.6739,15.1748,14.6709,15.089,5468692.2907374,0
+GIS.US,D,20030318,000000,15.1658,15.2191,14.8878,15.1866,7033499.0095305,0
+GIS.US,D,20030319,000000,15.1787,15.3059,14.9943,15.2034,8577023.0644713,0
+GIS.US,D,20030320,000000,15.2034,15.2744,15.1196,15.2586,4725151.9781596,0
+GIS.US,D,20030321,000000,15.5347,15.8127,15.4795,15.8078,11062982.21665,0
+GIS.US,D,20030324,000000,15.7072,15.7111,15.4686,15.5731,7194858.8221069,0
+GIS.US,D,20030325,000000,15.5573,15.8689,15.5573,15.794,5344867.4502448,0
+GIS.US,D,20030326,000000,15.7683,15.8531,15.6303,15.6757,4963640.5296437,0
+GIS.US,D,20030327,000000,15.6343,15.8364,15.2073,15.6885,4965411.2959572,0
+GIS.US,D,20030328,000000,15.6885,15.6953,15.4005,15.5791,3618411.876264,0
+GIS.US,D,20030331,000000,15.4795,15.5495,15.2842,15.4124,4180792.4502996,0
+GIS.US,D,20030401,000000,15.4341,15.4933,15.2448,15.4814,4166310.9083817,0
+GIS.US,D,20030402,000000,15.5791,15.7831,15.4814,15.7259,4048692.8776473,0
+GIS.US,D,20030403,000000,15.7259,15.7259,15.3128,15.5021,7873967.9869818,0
+GIS.US,D,20030404,000000,15.5021,15.5967,15.3976,15.5129,3689334.8195981,0
+GIS.US,D,20030407,000000,15.6343,15.7348,15.4242,15.4587,4394459.8478583,0
+GIS.US,D,20030408,000000,15.3404,15.5671,15.3236,15.4933,3280030.1983177,0
+GIS.US,D,20030409,000000,15.5524,15.6697,15.3187,15.4567,6095796.0976411,0
+GIS.US,D,20030410,000000,15.5347,15.5347,15.227,15.3404,4844544.8319458,0
+GIS.US,D,20030411,000000,15.4795,15.5347,15.2704,15.3296,4396821.8837941,0
+GIS.US,D,20030414,000000,15.4341,15.5967,15.4085,15.5909,3502267.455755,0
+GIS.US,D,20030415,000000,15.5524,15.5633,15.2704,15.4291,3781834.5403189,0
+GIS.US,D,20030416,000000,15.4647,15.4745,15.158,15.2083,3691109.6426499,0
+GIS.US,D,20030417,000000,15.227,15.4597,15.227,15.4429,3472421.0171315,0
+GIS.US,D,20030421,000000,15.4647,15.4903,15.3059,15.3601,2803947.6061676,0
+GIS.US,D,20030422,000000,15.3335,15.5021,15.2388,15.4499,4856659.2670049,0
+GIS.US,D,20030423,000000,15.3601,15.4341,15.295,15.3749,3861330.3860853,0
+GIS.US,D,20030424,000000,15.3749,15.3749,15.1658,15.2655,5141248.5937131,0
+GIS.US,D,20030425,000000,15.2783,15.4242,15.2073,15.2448,5205376.5002203,0
+GIS.US,D,20030428,000000,15.3719,15.3789,15.2586,15.3167,3065482.4885253,0
+GIS.US,D,20030429,000000,15.2783,15.4341,15.2083,15.3296,5274529.6914256,0
+GIS.US,D,20030430,000000,15.2448,15.3946,15.1698,15.2605,5479630.2716594,0
+GIS.US,D,20030501,000000,15.302,15.3098,14.8957,15.158,5577736.4048547,0
+GIS.US,D,20030502,000000,15.0396,15.1068,14.9233,15.0644,6077478.909562,0
+GIS.US,D,20030505,000000,15.1106,15.1422,14.9056,14.9716,4908967.8661718,0
+GIS.US,D,20030506,000000,15.0002,15.295,14.9401,15.086,6358811.6895162,0
+GIS.US,D,20030507,000000,15.0396,15.158,15.021,15.1254,4609305.7279233,0
+GIS.US,D,20030508,000000,14.6659,15.2428,14.6659,15.1432,7610067.0119499,0
+GIS.US,D,20030509,000000,15.158,15.4045,15.1432,15.4045,4716583.1324657,0
+GIS.US,D,20030512,000000,15.3887,15.5909,15.3266,15.5553,3457345.1630373,0
+GIS.US,D,20030513,000000,15.5465,15.5553,15.367,15.4371,3608064.1507798,0
+GIS.US,D,20030514,000000,15.5129,15.5671,15.3907,15.4686,4022096.9006702,0
+GIS.US,D,20030515,000000,15.4933,15.5425,15.295,15.3719,4239599.9443899,0
+GIS.US,D,20030516,000000,15.295,15.3601,15.1787,15.1787,4254383.7133189,0
+GIS.US,D,20030519,000000,15.1806,15.2812,15.156,15.2004,2857134.489199,0
+GIS.US,D,20030520,000000,15.227,15.3946,15.1787,15.3266,3582064.514348,0
+GIS.US,D,20030521,000000,15.2911,15.4795,15.1984,15.3976,3360416.4981639,0
+GIS.US,D,20030522,000000,15.3453,15.7111,15.3365,15.6589,4488730.3348925,0
+GIS.US,D,20030523,000000,15.6519,15.8255,15.4124,15.7555,4439969.3534599,0
+GIS.US,D,20030527,000000,15.7239,15.7831,15.6165,15.6815,4274182.6251001,0
+GIS.US,D,20030528,000000,15.6343,15.6993,15.5465,15.6047,3758492.0675417,0
+GIS.US,D,20030529,000000,15.2704,15.6343,15.2704,15.5909,4378203.4828885,0
+GIS.US,D,20030530,000000,15.6343,15.8314,15.5495,15.8314,5521002.9182735,0
+GIS.US,D,20030602,000000,15.8689,15.9547,15.8216,15.9251,3948807.8646619,0
+GIS.US,D,20030603,000000,15.9734,16.07,15.933,16.0484,3222111.1299379,0
+GIS.US,D,20030604,000000,16.0612,16.209,16.005,16.0908,3579696.3933046,0
+GIS.US,D,20030605,000000,16.0484,16.209,16.0385,16.1874,3385237.6520893,0
+GIS.US,D,20030606,000000,16.2436,16.3047,16.141,16.2456,5841645.4933633,0
+GIS.US,D,20030609,000000,16.1262,16.2357,16.0928,16.1302,3964172.7613674,0
+GIS.US,D,20030610,000000,16.1086,16.1302,15.9784,16.0552,4267970.7444188,0
+GIS.US,D,20030611,000000,16.074,16.2268,16.0119,16.2268,2872209.3291086,0
+GIS.US,D,20030612,000000,16.2268,16.3185,16.0385,16.3185,4089771.4107271,0
+GIS.US,D,20030613,000000,16.2436,16.5197,16.2436,16.4802,4277429.030008,0
+GIS.US,D,20030616,000000,16.5009,16.8027,16.5009,16.8027,4747903.1813144,0
+GIS.US,D,20030617,000000,16.7465,16.8027,16.6075,16.7317,3851574.9444082,0
+GIS.US,D,20030618,000000,16.5651,16.7495,16.5473,16.6371,4943547.5043283,0
+GIS.US,D,20030619,000000,16.497,16.5236,16.2308,16.2682,8985441.2884104,0
+GIS.US,D,20030620,000000,16.2712,16.284,16.0385,16.074,11931526.866412,0
+GIS.US,D,20030623,000000,16.0385,16.284,15.9754,16.2712,6616807.0676163,0
+GIS.US,D,20030624,000000,16.2712,16.3047,16.074,16.1204,4913992.1366853,0
+GIS.US,D,20030625,000000,16.1204,16.4092,15.8689,16.1746,8548359.1650926,0
+GIS.US,D,20030626,000000,16.2742,16.4516,16.0454,16.149,3721846.535353,0
+GIS.US,D,20030627,000000,16.1262,16.2574,15.9656,16.077,3884970.0149506,0
+GIS.US,D,20030630,000000,16.138,16.1558,15.9162,16.0414,5274232.5353375,0
+GIS.US,D,20030701,000000,16.0414,16.2308,15.8216,16.1746,3717700.548704,0
+GIS.US,D,20030702,000000,16.2524,16.2524,16.0385,16.1086,4007613.3303829,0
+GIS.US,D,20030703,000000,16.1262,16.141,15.9428,16.0454,1432117.9048877,0
+GIS.US,D,20030707,000000,16.0228,16.1686,16.002,16.138,4324715.3870306,0
+GIS.US,D,20030708,000000,16.074,16.1164,15.8462,15.9389,8065470.3800851,0
+GIS.US,D,20030709,000000,15.9734,16.1262,15.8857,15.9389,5545230.7742073,0
+GIS.US,D,20030710,000000,15.9389,16.1292,15.8462,16.1036,4811444.8891222,0
+GIS.US,D,20030711,000000,16.1086,16.5049,16.0838,16.4536,6195976.2383454,0
+GIS.US,D,20030714,000000,16.4655,16.497,16.2742,16.289,6907602.1898981,0
+GIS.US,D,20030715,000000,16.3915,16.3915,16.1874,16.3314,3491039.4180371,0
+GIS.US,D,20030716,000000,16.3442,16.3599,16.1292,16.2781,5322997.5735084,0
+GIS.US,D,20030717,000000,16.1086,16.1914,16.0385,16.0908,8175708.1894778,0
+GIS.US,D,20030718,000000,16.1746,16.1746,15.9685,16.0592,3615453.4997829,0
+GIS.US,D,20030721,000000,16.0592,16.0592,15.7525,15.794,5565035.771096,0
+GIS.US,D,20030722,000000,15.8216,15.9784,15.7683,15.9281,4376134.5463024,0
+GIS.US,D,20030723,000000,15.8689,16.0296,15.8531,15.9942,3217972.2425812,0
+GIS.US,D,20030724,000000,15.9872,16.0612,15.8216,15.8255,2919489.6010236,0
+GIS.US,D,20030725,000000,15.8255,16.0385,15.8167,16.0168,2179203.8068306,0
+GIS.US,D,20030728,000000,15.9872,16.0356,15.8551,15.9162,3276785.821779,0
+GIS.US,D,20030729,000000,15.9162,15.9162,15.5829,15.6165,4908078.4262768,0
+GIS.US,D,20030730,000000,15.6165,15.6885,15.5347,15.6707,4923453.4648282,0
+GIS.US,D,20030731,000000,15.7555,15.7555,15.4981,15.5209,4585073.8152511,0
+GIS.US,D,20030801,000000,15.5967,15.5967,15.3946,15.4538,4662201.5399743,0
+GIS.US,D,20030804,000000,15.4538,15.4843,15.3335,15.4587,3024108.8277267,0
+GIS.US,D,20030805,000000,15.4587,15.5179,15.3365,15.3581,3361004.7252325,0
+GIS.US,D,20030806,000000,15.3946,15.51,15.3424,15.3946,2625447.0596494,0
+GIS.US,D,20030807,000000,15.4469,15.4715,15.2605,15.4647,2596780.1177169,0
+GIS.US,D,20030808,000000,15.4647,15.6697,15.4538,15.6095,2681890.4894346,0
+GIS.US,D,20030811,000000,15.6095,15.6697,15.6095,15.6224,1936281.2402708,0
+GIS.US,D,20030812,000000,15.6519,15.6993,15.5021,15.6815,2326372.1342848,0
+GIS.US,D,20030813,000000,15.7072,15.7319,15.4587,15.6707,4177838.1305569,0
+GIS.US,D,20030814,000000,15.6589,15.8038,15.6115,15.8009,2211116.1394864,0
+GIS.US,D,20030815,000000,15.8009,15.8167,15.6519,15.8127,1040839.4007059,0
+GIS.US,D,20030818,000000,15.8127,15.8581,15.7161,15.7348,1509836.8992332,0
+GIS.US,D,20030819,000000,15.7289,15.7289,15.4045,15.6047,4861680.4949646,0
+GIS.US,D,20030820,000000,15.5671,15.7239,15.5347,15.6115,2022276.9951453,0
+GIS.US,D,20030821,000000,15.6115,15.7161,15.5691,15.6697,2471179.439988,0
+GIS.US,D,20030822,000000,15.6717,15.7644,15.6263,15.6519,2461430.0834183,0
+GIS.US,D,20030825,000000,15.6915,15.7348,15.5919,15.6619,2300073.3133958,0
+GIS.US,D,20030826,000000,15.5829,15.6717,15.4242,15.6589,3653279.5428471,0
+GIS.US,D,20030827,000000,15.6589,15.6589,15.5297,15.6589,2046214.7942832,0
+GIS.US,D,20030828,000000,15.6589,15.7239,15.5297,15.7161,2306571.1941346,0
+GIS.US,D,20030829,000000,15.7161,15.7348,15.5347,15.6845,2058623.3428767,0
+GIS.US,D,20030902,000000,15.6786,15.8581,15.5465,15.8275,3333817.4786329,0
+GIS.US,D,20030903,000000,15.7831,15.8798,15.6667,15.8798,5161936.9453893,0
+GIS.US,D,20030904,000000,15.9044,15.9527,15.7683,15.8581,4217440.0108575,0
+GIS.US,D,20030905,000000,15.8078,15.8689,15.7377,15.7782,4373768.4536282,0
+GIS.US,D,20030908,000000,15.8009,15.8689,15.7683,15.8393,3415972.5164233,0
+GIS.US,D,20030909,000000,15.8857,16.0168,15.7683,15.9872,4360765.5928585,0
+GIS.US,D,20030910,000000,15.9872,16.1006,15.8926,15.9123,4645061.820217,0
+GIS.US,D,20030911,000000,15.9872,15.9872,15.9044,15.9833,3462963.745727,0
+GIS.US,D,20030912,000000,15.9833,15.9902,15.8531,15.9754,2634312.0472469,0
+GIS.US,D,20030915,000000,15.9902,16.002,15.8719,15.9389,3101538.7794609,0
+GIS.US,D,20030916,000000,15.9547,16.149,15.8531,16.149,5002354.9984186,0
+GIS.US,D,20030917,000000,16.0652,16.144,15.9547,15.9942,3136704.6163167,0
+GIS.US,D,20030918,000000,15.9547,16.077,15.9428,16.0266,2780894.1760018,0
+GIS.US,D,20030919,000000,16.0266,16.0533,15.9044,15.9527,3769424.9775408,0
+GIS.US,D,20030922,000000,15.8758,15.9202,15.8275,15.8827,2795961.9166192,0
+GIS.US,D,20030923,000000,15.8857,16.077,15.8857,16.074,3628749.4599022,0
+GIS.US,D,20030924,000000,16.074,16.1352,15.9547,16.0385,2923626.4600112,0
+GIS.US,D,20030925,000000,16.0385,16.1292,15.9902,15.9902,2652338.1643455,0
+GIS.US,D,20030926,000000,15.9902,16.0552,15.8719,15.8719,2377500.2225761,0
+GIS.US,D,20030929,000000,15.9064,15.9064,15.6815,15.7555,6835498.7356885,0
+GIS.US,D,20030930,000000,15.7555,15.9576,15.7348,15.9281,4203250.5541047,0
+GIS.US,D,20031001,000000,15.9162,16.1086,15.9005,16.1086,4948864.8741915,0
+GIS.US,D,20031002,000000,16.074,16.077,15.8393,15.9734,5264188.0510489,0
+GIS.US,D,20031003,000000,16.0908,16.1036,15.8857,15.9202,3243979.9924897,0
+GIS.US,D,20031006,000000,15.9202,15.9576,15.72,15.8364,3692881.4231478,0
+GIS.US,D,20031007,000000,15.7595,15.7782,15.6195,15.7348,5630051.0891291,0
+GIS.US,D,20031008,000000,15.6421,15.7072,15.5021,15.5967,4645359.9904897,0
+GIS.US,D,20031009,000000,15.5967,15.5967,15.2586,15.3453,10335398.0704,0
+GIS.US,D,20031010,000000,15.367,15.3749,15.1353,15.3098,6832537.3166535,0
+GIS.US,D,20031013,000000,15.3098,15.3562,15.2034,15.2152,2927178.134484,0
+GIS.US,D,20031014,000000,15.2536,15.2536,14.9214,15.1846,7737732.5695265,0
+GIS.US,D,20031015,000000,15.1846,15.227,15.0456,15.162,4692647.3616969,0
+GIS.US,D,20031016,000000,14.8878,15.232,14.806,15.1353,8581161.951828,0
+GIS.US,D,20031017,000000,15.1353,15.2034,15.0644,15.1353,5162825.3710999,0
+GIS.US,D,20031020,000000,15.1254,15.1284,14.876,14.9972,4908967.8661718,0
+GIS.US,D,20031021,000000,14.9972,15.1284,14.9716,15.0564,4634129.9244026,0
+GIS.US,D,20031022,000000,15.0496,15.0644,14.9548,15.0456,3608361.3068679,0
+GIS.US,D,20031023,000000,15.0456,15.0792,14.8996,14.9667,4700623.9235839,0
+GIS.US,D,20031024,000000,14.9588,14.9588,14.8533,14.8868,3179853.1001672,0
+GIS.US,D,20031027,000000,15.0248,15.0248,14.8918,14.9263,2746318.5945838,0
+GIS.US,D,20031028,000000,15.1935,15.295,15.1392,15.295,7547118.6021336,0
+GIS.US,D,20031029,000000,15.2388,15.5347,15.158,15.232,4249060.2583482,0
+GIS.US,D,20031030,000000,15.2487,15.3493,15.227,15.3128,3529751.8584426,0
+GIS.US,D,20031031,000000,15.3128,15.3296,15.1482,15.1787,4720130.7502001,0
+GIS.US,D,20031103,000000,15.1787,15.3266,15.1787,15.2783,3379628.1970611,0
+GIS.US,D,20031104,000000,15.302,15.3296,15.1068,15.1482,3964504.3997319,0
+GIS.US,D,20031105,000000,15.1482,15.1896,14.8996,14.9914,8911556.9260414,0
+GIS.US,D,20031106,000000,15.0248,15.0338,14.872,14.9588,4936744.3540246,0
+GIS.US,D,20031107,000000,15.0002,15.1106,14.9322,14.9854,3554576.0549219,0
+GIS.US,D,20031110,000000,15.016,15.0456,14.8563,14.8957,3885562.2987575,0
+GIS.US,D,20031111,000000,14.8957,14.9322,14.8198,14.8434,4453566.5264058,0
+GIS.US,D,20031112,000000,14.876,15.0248,14.808,14.9716,4000521.137468,0
+GIS.US,D,20031113,000000,14.9716,15.2359,14.9716,15.2359,4356627.7196864,0
+GIS.US,D,20031114,000000,15.227,15.3236,15.1254,15.1432,3392629.0294615,0
+GIS.US,D,20031117,000000,15.1935,15.3424,15.1866,15.3365,4109866.4644117,0
+GIS.US,D,20031118,000000,15.3365,15.3424,15.0564,15.0604,3878474.162581,0
+GIS.US,D,20031119,000000,15.0604,15.1698,14.9972,15.1432,2256038.432204,0
+GIS.US,D,20031120,000000,15.1432,15.1432,14.9805,14.9805,2689279.8384377,0
+GIS.US,D,20031121,000000,15.1254,15.1254,14.9972,15.0338,2796552.172057,0
+GIS.US,D,20031124,000000,15.1196,15.2536,15.092,15.1984,2289137.3608429,0
+GIS.US,D,20031125,000000,15.1935,15.3236,15.1254,15.2507,3051003.9891611,0
+GIS.US,D,20031126,000000,15.295,15.3453,15.232,15.3266,1747735.1952795,0
+GIS.US,D,20031128,000000,15.2448,15.2546,15.2004,15.232,1336067.5238787,0
+GIS.US,D,20031201,000000,15.227,15.3581,15.224,15.3581,2792119.1711659,0
+GIS.US,D,20031202,000000,15.3581,15.3887,15.2783,15.3789,3806955.8928862,0
+GIS.US,D,20031203,000000,15.4005,15.5691,15.3749,15.5395,3952949.7945725,0
+GIS.US,D,20031204,000000,15.4795,15.5347,15.4341,15.5061,1839052.3767555,0
+GIS.US,D,20031205,000000,15.4795,15.6165,15.4567,15.5347,2292093.7089549,0
+GIS.US,D,20031208,000000,15.4795,15.6263,15.4124,15.5829,2352379.8841935,0
+GIS.US,D,20031209,000000,15.6461,15.6461,15.51,15.5347,2807783.2523287,0
+GIS.US,D,20031210,000000,15.5347,15.5791,15.4291,15.5257,1986224.7609481,0
+GIS.US,D,20031211,000000,15.5257,15.6115,15.5257,15.5829,1972041.3893028,0
+GIS.US,D,20031212,000000,15.5524,15.5671,15.4341,15.4933,3477147.1173723,0
+GIS.US,D,20031215,000000,15.5671,15.72,15.4814,15.6461,4244629.2858263,0
+GIS.US,D,20031216,000000,15.6461,15.9734,15.6165,15.933,6141303.5748735,0
+GIS.US,D,20031217,000000,15.8689,16.0454,15.1866,15.3453,16289935.494257,0
+GIS.US,D,20031218,000000,15.3601,15.5919,15.232,15.3059,12828446.37294,0
+GIS.US,D,20031219,000000,15.3059,15.3128,15.152,15.2359,9816163.9518458,0
+GIS.US,D,20031222,000000,15.2359,15.4203,15.232,15.295,7165007.3125605,0
+GIS.US,D,20031223,000000,15.2882,15.3562,15.0052,15.0091,7277900.2572386,0
+GIS.US,D,20031224,000000,15.0564,15.3601,15.0564,15.2428,3267323.4794515,0
+GIS.US,D,20031226,000000,15.224,15.3098,15.1935,15.2744,1370939.2472002,0
+GIS.US,D,20031229,000000,15.3128,15.367,15.2034,15.367,4530992.4214017,0
+GIS.US,D,20031230,000000,15.295,15.4647,15.2812,15.4163,4323826.9613201,0
+GIS.US,D,20031231,000000,15.4567,15.5061,15.2586,15.3296,4328263.004765,0
+GIS.US,D,20040102,000000,15.3946,15.4933,15.2083,15.232,3655048.2807913,0
+GIS.US,D,20040105,000000,15.4341,15.5347,15.295,15.4795,6854116.1224095,0
+GIS.US,D,20040106,000000,15.4124,15.4686,15.3424,15.3946,3895614.8965229,0
+GIS.US,D,20040107,000000,15.3946,15.4085,15.2704,15.3493,5698904.0816925,0
+GIS.US,D,20040108,000000,15.3187,15.4341,15.3128,15.3789,3376967.9908526,0
+GIS.US,D,20040109,000000,15.3601,15.4666,15.3424,15.4341,4829768.1623088,0
+GIS.US,D,20040112,000000,15.3562,15.4795,15.3098,15.3946,4895966.0195867,0
+GIS.US,D,20040113,000000,15.3946,15.4163,15.2083,15.2536,3262302.2514919,0
+GIS.US,D,20040114,000000,15.2536,15.3749,15.2132,15.3296,2498965.0555022,0
+GIS.US,D,20040115,000000,15.3296,15.3453,15.227,15.2783,3731303.8067576,0
+GIS.US,D,20040116,000000,15.3453,15.4124,15.295,15.3749,4149171.1886243,0
+GIS.US,D,20040120,000000,15.3601,15.5553,15.3601,15.5465,4742291.697917,0
+GIS.US,D,20040121,000000,15.5465,15.5671,15.3404,15.5129,5203604.7197224,0
+GIS.US,D,20040122,000000,15.5129,15.5129,15.3581,15.3887,3396765.8884491,0
+GIS.US,D,20040123,000000,15.4499,15.5297,15.3946,15.4647,5481399.0096037,0
+GIS.US,D,20040126,000000,15.4883,15.6381,15.4647,15.5967,4210051.6760391,0
+GIS.US,D,20040127,000000,15.5553,15.5691,15.4538,15.5524,6143377.5823826,0
+GIS.US,D,20040128,000000,15.5129,15.6697,15.4371,15.4795,6393093.1574,0
+GIS.US,D,20040129,000000,15.4795,15.6165,15.4795,15.5671,3952647.5675613,0
+GIS.US,D,20040130,000000,15.5021,15.51,15.3453,15.3719,6301478.8198359,0
+GIS.US,D,20040202,000000,15.3453,15.5524,15.2882,15.3887,4295756.3599331,0
+GIS.US,D,20040203,000000,15.5257,15.5257,15.4124,15.4499,2833198.7184303,0
+GIS.US,D,20040204,000000,15.1353,15.2605,15.0338,15.1984,11100811.302269,0
+GIS.US,D,20040205,000000,15.1787,15.302,15.086,15.1866,8902099.6546368,0
+GIS.US,D,20040206,000000,15.2034,15.295,15.1787,15.227,8202890.3651544,0
+GIS.US,D,20040209,000000,15.3581,15.3581,15.092,15.2004,5121158.6109514,0
+GIS.US,D,20040210,000000,15.1658,15.2783,15.1422,15.2487,5416093.6347746,0
+GIS.US,D,20040211,000000,15.2152,15.3128,15.1698,15.224,6084566.0315539,0
+GIS.US,D,20040212,000000,15.2191,15.2605,15.1422,15.2004,3923098.285026,0
+GIS.US,D,20040213,000000,15.1984,15.2586,15.1284,15.1748,5051114.9656665,0
+GIS.US,D,20040217,000000,15.2083,15.2152,14.9716,15.1896,9681996.4567919,0
+GIS.US,D,20040218,000000,15.0752,15.2073,15.0377,15.1254,6257450.0237517,0
+GIS.US,D,20040219,000000,15.1422,15.3581,15.0318,15.227,5640098.6159715,0
+GIS.US,D,20040220,000000,15.3128,15.3128,15.1935,15.2546,4261773.062322,0
+GIS.US,D,20040223,000000,15.2546,15.4371,15.227,15.4045,5661671.3366198,0
+GIS.US,D,20040224,000000,15.3946,15.5209,15.2911,15.4933,6612964.322163,0
+GIS.US,D,20040225,000000,15.441,15.5603,15.3601,15.5179,4326786.3519859,0
+GIS.US,D,20040226,000000,15.5209,15.5691,15.4341,15.5129,4062878.2776619,0
+GIS.US,D,20040227,000000,15.5021,15.5671,15.4745,15.5603,3808436.6024036,0
+GIS.US,D,20040301,000000,15.9044,16.1874,15.7348,15.9685,9422223.2130862,0
+GIS.US,D,20040302,000000,15.7348,15.9527,15.7348,15.9162,6346104.97065,0
+GIS.US,D,20040303,000000,15.8462,15.9626,15.8314,15.9626,3502561.5692893,0
+GIS.US,D,20040304,000000,15.9626,15.9626,15.8314,15.9044,2567224.7500739,0
+GIS.US,D,20040305,000000,15.9044,16.1086,15.8393,16.1086,4980780.249401,0
+GIS.US,D,20040308,000000,16.074,16.1598,15.9813,16.0414,3548367.2167945,0
+GIS.US,D,20040309,000000,15.9902,16.1224,15.9734,16.1006,2688686.5404461,0
+GIS.US,D,20040310,000000,16.1006,16.2436,16.07,16.1302,5784307.55276,0
+GIS.US,D,20040311,000000,16.1292,16.1292,15.8216,15.8798,4989354.1660181,0
+GIS.US,D,20040312,000000,15.8798,15.8798,15.7033,15.8255,7255436.0683259,0
+GIS.US,D,20040315,000000,15.8255,15.8255,15.6519,15.6815,4039827.8900498,0
+GIS.US,D,20040316,000000,15.5791,15.7703,15.4795,15.6165,9338589.4941476,0
+GIS.US,D,20040317,000000,15.7239,15.8167,15.6707,15.7348,4757657.6088071,0
+GIS.US,D,20040318,000000,15.7348,15.8906,15.6697,15.7644,3268210.8909774,0
+GIS.US,D,20040319,000000,15.7348,15.7969,15.5671,15.5671,6422349.3405857,0
+GIS.US,D,20040322,000000,15.5347,15.8127,15.4933,15.7033,4866709.836401,0
+GIS.US,D,20040323,000000,15.6915,15.8009,15.6707,15.6815,3780650.9868895,0
+GIS.US,D,20040324,000000,15.6697,15.7348,15.5967,15.7033,4257930.3168687,0
+GIS.US,D,20040325,000000,15.7348,15.8009,15.4814,15.7289,4075590.067451,0
+GIS.US,D,20040326,000000,15.7417,15.7467,15.4814,15.4933,3040366.2068811,0
+GIS.US,D,20040329,000000,15.5573,15.7348,15.5524,15.7348,2190135.702645,0
+GIS.US,D,20040330,000000,15.7348,15.7624,15.6559,15.7525,2738632.0894926,0
+GIS.US,D,20040331,000000,15.7496,15.8167,15.6047,15.794,1974404.4394232,0
+GIS.US,D,20040401,000000,15.794,16.005,15.6815,15.8758,4030664.7321795,0
+GIS.US,D,20040402,000000,15.9093,15.9389,15.794,15.8216,3793068.6631444,0
+GIS.US,D,20040405,000000,15.79,15.8216,15.7072,15.7871,2197820.1793669,0
+GIS.US,D,20040406,000000,15.7871,15.8857,15.7683,15.8462,4702393.6757127,0
+GIS.US,D,20040407,000000,15.7871,15.8906,15.7644,15.8009,4551086.4609017,0
+GIS.US,D,20040408,000000,15.8216,15.8216,15.6343,15.6953,3150298.7467088,0
+GIS.US,D,20040412,000000,15.7348,15.7348,15.5967,15.6559,2276432.6703459,0
+GIS.US,D,20040413,000000,15.6717,15.7377,15.5297,15.5553,4494047.7047557,0
+GIS.US,D,20040414,000000,15.5553,15.7033,15.4981,15.6845,3785970.3851218,0
+GIS.US,D,20040415,000000,15.6845,15.8906,15.6589,15.8423,2816944.3818297,0
+GIS.US,D,20040416,000000,16.0385,16.0385,15.8393,15.9754,3372531.9474077,0
+GIS.US,D,20040419,000000,15.9162,16.0868,15.8255,16.0296,5228430.9445707,0
+GIS.US,D,20040420,000000,16.0326,16.0533,15.9389,15.9468,5524254.3941043,0
+GIS.US,D,20040421,000000,15.9044,16.005,15.8551,15.936,3759081.3087949,0
+GIS.US,D,20040422,000000,15.8857,16.2386,15.8689,16.217,5663447.1738563,0
+GIS.US,D,20040423,000000,16.217,16.3372,16.0908,16.3372,4365789.863372,0
+GIS.US,D,20040426,000000,16.3047,16.3649,16.2456,16.354,3922504.9870344,0
+GIS.US,D,20040427,000000,16.3866,16.4802,16.3205,16.3372,4541035.8915056,0
+GIS.US,D,20040428,000000,16.3185,16.3599,16.2456,16.2781,3337067.9402791,0
+GIS.US,D,20040429,000000,16.2781,16.4487,16.2781,16.4142,4346288.107679,0
+GIS.US,D,20040430,000000,16.4605,16.5917,16.4102,16.497,6887806.3206708,0
+GIS.US,D,20040503,000000,16.5384,16.6371,16.4457,16.6232,3823210.2294868,0
+GIS.US,D,20040504,000000,16.5295,16.5295,16.3826,16.4398,3616637.0532123,0
+GIS.US,D,20040505,000000,16.4063,16.4457,16.289,16.354,3231274.2878081,0
+GIS.US,D,20040506,000000,16.074,16.217,15.9626,16.1962,8102113.8839047,0
+GIS.US,D,20040507,000000,16.1006,16.2456,16.08,16.1262,3930189.4637564,0
+GIS.US,D,20040510,000000,16.0454,16.1558,15.8689,15.8857,4537198.2169753,0
+GIS.US,D,20040511,000000,15.8857,15.9813,15.7348,15.8078,5096335.4286569,0
+GIS.US,D,20040512,000000,15.8531,15.8531,15.6717,15.7782,4165724.7096822,0
+GIS.US,D,20040513,000000,15.794,15.8521,15.4341,15.5179,6938929.3380391,0
+GIS.US,D,20040514,000000,15.5524,15.5671,15.441,15.5179,6297343.9892175,0
+GIS.US,D,20040517,000000,15.4163,15.6303,15.3946,15.5257,3518519.7639863,0
+GIS.US,D,20040518,000000,15.5791,15.6115,15.4597,15.4981,2815467.7290506,0
+GIS.US,D,20040519,000000,15.5671,15.5691,15.4124,15.441,4030664.7321795,0
+GIS.US,D,20040520,000000,15.4203,15.51,15.3601,15.4647,3251963.653669,0
+GIS.US,D,20040521,000000,15.4814,15.5633,15.3946,15.4203,2615691.6179721,0
+GIS.US,D,20040524,000000,15.4933,15.4981,15.3562,15.4045,2642584.7510374,0
+GIS.US,D,20040525,000000,15.4085,15.5257,15.3404,15.4499,3955902.085946,0
+GIS.US,D,20040526,000000,15.3946,15.5771,15.3453,15.5347,2694601.2650392,0
+GIS.US,D,20040527,000000,15.5967,15.6786,15.5347,15.5603,3905953.4943457,0
+GIS.US,D,20040528,000000,15.5603,15.6224,15.5129,15.5791,3092370.5506676,0
+GIS.US,D,20040601,000000,15.5967,15.6224,15.4005,15.4883,4544587.5659784,0
+GIS.US,D,20040602,000000,15.5061,15.5524,15.4499,15.4903,5248524.9840708,0
+GIS.US,D,20040603,000000,15.4647,15.5791,15.3749,15.4499,5186467.0283342,0
+GIS.US,D,20040604,000000,15.9044,16.2919,15.8659,16.1914,31980246.513375,0
+GIS.US,D,20040607,000000,16.0552,16.074,15.9251,16.0228,6698369.8215997,0
+GIS.US,D,20040608,000000,15.9576,16.0385,15.9202,16.005,4275952.3772289,0
+GIS.US,D,20040609,000000,15.9734,16.074,15.9734,15.9971,4750562.3733383,0
+GIS.US,D,20040610,000000,16.0326,16.0326,15.9576,15.9872,3035039.7093565,0
+GIS.US,D,20040614,000000,15.9044,15.9527,15.7969,15.8492,4224827.3314914,0
+GIS.US,D,20040615,000000,15.8857,15.8926,15.6195,15.6697,4702692.8601701,0
+GIS.US,D,20040616,000000,15.72,15.7467,15.6343,15.7111,1834323.2339609,0
+GIS.US,D,20040617,000000,15.6697,15.7239,15.5553,15.5919,2783546.2687335,0
+GIS.US,D,20040618,000000,15.5919,15.6757,15.4291,15.4538,4120504.2466919,0
+GIS.US,D,20040621,000000,15.4814,15.5671,15.4005,15.4981,4176356.4068547,0
+GIS.US,D,20040622,000000,15.5297,15.5671,15.4124,15.5179,2670363.2672594,0
+GIS.US,D,20040623,000000,15.5425,15.5425,15.3946,15.5061,3274716.8851929,0
+GIS.US,D,20040624,000000,15.5129,15.6303,15.3453,15.6224,5660784.9392785,0
+GIS.US,D,20040625,000000,15.6195,15.6263,15.3946,15.3946,9653623.6283938,0
+GIS.US,D,20040628,000000,15.4795,15.5791,15.4499,15.5347,4119325.7641855,0
+GIS.US,D,20040629,000000,15.5347,15.6343,15.4933,15.6047,3188714.0310263,0
+GIS.US,D,20040630,000000,15.7683,16.138,15.6667,16.0838,12136332.318926,0
+GIS.US,D,20040701,000000,15.9389,16.149,15.936,16.074,6476434.7911735,0
+GIS.US,D,20040702,000000,16.074,16.074,15.8857,15.8965,4144148.9464801,0
+GIS.US,D,20040706,000000,15.8965,15.9488,15.7782,15.8216,3040366.2068811,0
+GIS.US,D,20040707,000000,15.8393,15.8689,15.6165,15.6343,3878177.006493,0
+GIS.US,D,20040708,000000,15.5257,15.8009,15.5021,15.6501,3219743.0088946,0
+GIS.US,D,20040709,000000,15.6697,15.8216,15.6165,15.8009,3328795.2364886,0
+GIS.US,D,20040712,000000,15.8314,15.8926,15.7033,15.7703,2133693.2870443,0
+GIS.US,D,20040713,000000,15.7969,15.7969,15.6165,15.6993,2154966.8232354,0
+GIS.US,D,20040714,000000,15.6993,15.794,15.5495,15.5909,3266142.9685758,0
+GIS.US,D,20040715,000000,15.6519,15.6815,15.4587,15.4587,2627810.1097698,0
+GIS.US,D,20040716,000000,15.5553,15.5691,15.3848,15.4499,3738984.2267411,0
+GIS.US,D,20040719,000000,15.4371,15.6165,15.4291,15.51,2452566.1100054,0
+GIS.US,D,20040720,000000,15.5771,15.8827,15.5524,15.8827,4937339.6803855,0
+GIS.US,D,20040721,000000,15.8689,15.8827,15.7348,15.8216,4357222.0318626,0
+GIS.US,D,20040722,000000,15.7782,15.7831,15.6303,15.6343,3966833.9817604,0
+GIS.US,D,20040723,000000,15.6697,15.6697,15.3601,15.4085,4619356.2973194,0
+GIS.US,D,20040726,000000,15.3453,15.4933,15.3266,15.4933,4070857.8821027,0
+GIS.US,D,20040727,000000,15.4933,15.5633,15.3562,15.3946,2617467.4552086,0
+GIS.US,D,20040728,000000,15.4005,15.4124,15.227,15.3128,2760497.9094907,0
+GIS.US,D,20040729,000000,15.3296,15.3335,15.2083,15.2152,3349775.6733299,0
+GIS.US,D,20040730,000000,15.2388,15.2842,15.156,15.1935,3640282.767185,0
+GIS.US,D,20040802,000000,15.1984,15.3749,15.158,15.3493,2946382.7340889,0
+GIS.US,D,20040803,000000,15.3296,15.3493,15.1846,15.2004,2177132.8418753,0
+GIS.US,D,20040804,000000,15.1422,15.2783,15.1314,15.1935,2182449.1975538,0
+GIS.US,D,20040805,000000,15.2428,15.3098,15.2073,15.2073,2230621.9519178,0
+GIS.US,D,20040806,000000,15.1787,15.295,15.1314,15.2507,2510190.0506662,0
+GIS.US,D,20040809,000000,15.2448,15.302,15.2083,15.2487,2434238.7800804,0
+GIS.US,D,20040810,000000,15.2911,15.3098,15.1482,15.3098,2299777.1714922,0
+GIS.US,D,20040811,000000,15.3098,15.4715,15.2132,15.4715,2355932.5728509,0
+GIS.US,D,20040812,000000,15.4242,15.5465,15.3581,15.3601,2703164.0256257,0
+GIS.US,D,20040813,000000,15.4045,15.5347,15.3128,15.5209,2703759.3519865,0
+GIS.US,D,20040816,000000,15.4647,15.5129,15.3789,15.4666,3533892.7741687,0
+GIS.US,D,20040817,000000,15.4933,15.5524,15.4499,15.5524,2153200.1136604,0
+GIS.US,D,20040818,000000,15.5061,15.7348,15.4795,15.7072,2356515.7289965,0
+GIS.US,D,20040819,000000,15.7239,15.7289,15.6165,15.7289,1672380.2652389,0
+GIS.US,D,20040820,000000,15.7289,15.7821,15.6717,15.7753,1781719.5070751,0
+GIS.US,D,20040823,000000,15.8078,15.8531,15.7377,15.7525,1405808.9421526,0
+GIS.US,D,20040824,000000,15.7703,15.8216,15.6845,15.7782,1527568.9027974,0
+GIS.US,D,20040825,000000,15.8009,15.8531,15.7289,15.8462,2019027.5476836,0
+GIS.US,D,20040826,000000,15.8521,15.9389,15.8521,15.9044,2344991.549375,0
+GIS.US,D,20040827,000000,15.9093,15.9942,15.8689,15.9734,2872209.3291086,0
+GIS.US,D,20040830,000000,15.9656,15.9685,15.8719,15.8857,1444525.4392966,0
+GIS.US,D,20040831,000000,15.933,15.9902,15.8926,15.9872,2001889.8562956,0
+GIS.US,D,20040901,000000,15.9872,16.074,15.9044,16.0198,2372768.0372278,0
+GIS.US,D,20040902,000000,15.9547,16.0838,15.9547,16.0552,2342331.3431666,0
+GIS.US,D,20040903,000000,16.0908,16.1204,16.0552,16.0838,1905548.4043061,0
+GIS.US,D,20040907,000000,16.074,16.0838,15.9576,16.0119,3064298.9350959,0
+GIS.US,D,20040908,000000,15.9389,15.9389,15.72,15.7467,4712736.3302739,0
+GIS.US,D,20040909,000000,15.7782,15.8857,15.7496,15.7831,2252197.7151199,0
+GIS.US,D,20040910,000000,15.7831,15.8127,15.6224,15.7831,2227075.348368,0
+GIS.US,D,20040913,000000,15.7871,15.8689,15.7348,15.8038,2015776.0718527,0
+GIS.US,D,20040914,000000,15.8038,15.9005,15.7683,15.8531,2172699.8409843,0
+GIS.US,D,20040915,000000,15.9044,15.9942,15.7703,15.9428,2786802.8154874,0
+GIS.US,D,20040916,000000,15.9468,15.9784,15.7624,15.8275,2715288.6025309,0
+GIS.US,D,20040917,000000,15.8531,16.074,15.8531,15.9813,4470111.9339869,0
+GIS.US,D,20040920,000000,15.9044,15.933,15.5671,15.6757,6465794.9805242,0
+GIS.US,D,20040921,000000,15.4795,15.5129,15.2605,15.3453,8754340.0575601,0
+GIS.US,D,20040922,000000,15.3424,15.3424,15.0456,15.2034,8673071.4171111,0
+GIS.US,D,20040923,000000,15.1935,15.3059,15.0998,15.1896,4256151.4370785,0
+GIS.US,D,20040924,000000,15.2191,15.2783,15.1806,15.2546,2779709.6083878,0
+GIS.US,D,20040927,000000,15.2546,15.2812,15.1787,15.1896,3657416.4018347,0
+GIS.US,D,20040928,000000,15.224,15.3296,15.152,15.158,3126655.0611052,0
+GIS.US,D,20040929,000000,15.158,15.2704,15.0248,15.2546,3506108.1728391,0
+GIS.US,D,20040930,000000,15.2132,15.2842,15.158,15.1935,5485828.9679409,0
+GIS.US,D,20041001,000000,15.2448,15.3601,15.2073,15.3296,2344991.549375,0
+GIS.US,D,20041004,000000,15.0564,15.3167,15.0534,15.3167,21281058.39822,0
+GIS.US,D,20041005,000000,15.4124,15.5209,15.224,15.2586,41338345.876693,0
+GIS.US,D,20041006,000000,15.2586,15.2605,15.1422,15.2448,10627374.717742,0
+GIS.US,D,20041007,000000,15.2546,15.2586,15.0564,15.1196,7132204.525825,0
+GIS.US,D,20041008,000000,15.1106,15.158,15.0604,15.1254,7472058.799812,0
+GIS.US,D,20041011,000000,15.158,15.1935,14.9608,14.9608,6196569.536337,0
+GIS.US,D,20041012,000000,14.9716,15.0564,14.9134,14.9548,5363785.0356077,0
+GIS.US,D,20041013,000000,15.0396,15.089,14.9214,15.0002,4935274.8005377,0
+GIS.US,D,20041014,000000,14.9716,15.0496,14.8563,14.8799,4213306.1944238,0
+GIS.US,D,20041015,000000,14.9056,14.9943,14.8198,14.8395,4203848.9230192,0
+GIS.US,D,20041018,000000,14.8395,14.9174,14.7764,14.8829,4987872.4423159,0
+GIS.US,D,20041019,000000,14.8878,14.9608,14.808,14.8563,4629696.9235115,0
+GIS.US,D,20041020,000000,14.8444,14.8996,14.7409,14.7665,5112289.5666155,0
+GIS.US,D,20041021,000000,14.7636,14.8395,14.7084,14.7902,5241135.6350677,0
+GIS.US,D,20041022,000000,14.806,14.8139,14.6521,14.6521,3590631.3316728,0
+GIS.US,D,20041025,000000,14.7035,14.808,14.5515,14.6807,5248524.9840708,0
+GIS.US,D,20041026,000000,14.6739,14.8168,14.664,14.806,4092139.5317705,0
+GIS.US,D,20041027,000000,14.8168,14.8434,14.7498,14.8277,4179907.0671429,0
+GIS.US,D,20041028,000000,14.8434,14.8533,14.7281,14.8139,4684371.6153525,0
+GIS.US,D,20041029,000000,14.8444,14.9716,14.7695,14.9716,6907900.3601708,0
+GIS.US,D,20041101,000000,15.0564,15.0644,14.8681,14.9214,4628512.3558975,0
+GIS.US,D,20041102,000000,14.9401,14.9667,14.8444,14.872,4945021.1145536,0
+GIS.US,D,20041103,000000,14.9322,15.152,14.9026,15.0564,9633821.6740588,0
+GIS.US,D,20041104,000000,15.0564,15.2536,14.9056,15.2448,9564080.255785,0
+GIS.US,D,20041105,000000,15.3128,15.3335,15.224,15.295,5131200.0526862,0
+GIS.US,D,20041108,000000,15.295,15.3128,15.227,15.2388,8257269.9292766,0
+GIS.US,D,20041109,000000,15.2388,15.3296,15.1422,15.2744,3989881.3268187,0
+GIS.US,D,20041110,000000,15.295,15.3493,15.2487,15.3266,4332105.7502183,0
+GIS.US,D,20041111,000000,15.3266,15.441,15.2882,15.4341,3086463.9395513,0
+GIS.US,D,20041112,000000,15.4587,15.5347,15.367,15.5347,4015001.6652014,0
+GIS.US,D,20041115,000000,15.3296,15.4291,15.2812,15.3581,5195629.1720198,0
+GIS.US,D,20041116,000000,15.3581,15.3581,15.2605,15.2744,2734197.0602323,0
+GIS.US,D,20041117,000000,15.3236,15.3946,15.2783,15.3493,3879060.3612804,0
+GIS.US,D,20041118,000000,15.3907,15.4124,15.3098,15.3562,2436600.8160161,0
+GIS.US,D,20041119,000000,15.3789,15.3828,15.092,15.1028,4962457.9903989,0
+GIS.US,D,20041122,000000,15.1935,15.1935,15.018,15.0752,4430217.9685211,0
+GIS.US,D,20041123,000000,15.0396,15.156,14.9371,15.1225,4823268.2532009,0
+GIS.US,D,20041124,000000,15.1846,15.2546,15.1353,15.2191,2658544.9741037,0
+GIS.US,D,20041126,000000,15.224,15.2704,15.2083,15.2083,918786.34071129,0
+GIS.US,D,20041129,000000,15.227,15.3236,15.2132,15.2812,4135871.1717666,0
+GIS.US,D,20041130,000000,15.2911,15.4203,15.227,15.3907,5365259.6600176,0
+GIS.US,D,20041201,000000,15.4587,15.8314,15.4429,15.7782,9905408.1399972,0
+GIS.US,D,20041202,000000,15.7111,15.9389,15.7033,15.9389,5245277.5649783,0
+GIS.US,D,20041203,000000,15.9044,15.9389,15.7259,15.7595,3989881.3268187,0
+GIS.US,D,20041206,000000,15.7595,15.7683,15.6007,15.6589,2637266.3669897,0
+GIS.US,D,20041207,000000,15.6915,15.72,15.441,15.4933,4176656.6054967,0
+GIS.US,D,20041208,000000,15.5179,15.6421,15.4981,15.6263,2915354.7704052,0
+GIS.US,D,20041209,000000,15.6263,15.8758,15.5179,15.8551,4145330.4715403,0
+GIS.US,D,20041210,000000,15.7831,15.9468,15.6757,15.9251,5263596.7814266,0
+GIS.US,D,20041213,000000,15.9547,15.9971,15.7831,15.9942,3508771.4216013,0
+GIS.US,D,20041214,000000,16.0385,16.4457,16.0385,16.4171,9935258.6353591,0
+GIS.US,D,20041215,000000,16.3935,16.3974,16.2742,16.3826,6278133.304505,0
+GIS.US,D,20041216,000000,16.3511,16.3826,16.2436,16.3649,5460419.5869468,0
+GIS.US,D,20041217,000000,16.3974,16.5739,16.3708,16.4881,10768051.249565,0
+GIS.US,D,20041220,000000,16.4881,16.6311,16.4023,16.6213,7094370.3692839,0
+GIS.US,D,20041221,000000,16.5808,16.7731,16.3284,16.5513,10937087.425387,0
+GIS.US,D,20041222,000000,16.6311,16.6371,16.4723,16.6075,4389437.605714,0
+GIS.US,D,20041223,000000,16.6311,16.7237,16.6213,16.6557,4805537.2638213,0
+GIS.US,D,20041227,000000,16.6883,16.7583,16.6213,16.6685,3389081.4117272,0
+GIS.US,D,20041228,000000,16.7425,16.8737,16.6755,16.8549,5092490.6548344,0
+GIS.US,D,20041229,000000,16.8875,16.9072,16.7771,16.8431,2721491.3555507,0
+GIS.US,D,20041230,000000,16.8687,16.8766,16.7997,16.8589,2105909.6998993,0
+GIS.US,D,20041231,000000,16.8924,16.8924,16.7671,16.8214,2356515.7289965,0
+GIS.US,D,20050103,000000,16.8313,16.8332,16.5118,16.5473,6250353.7740984,0
+GIS.US,D,20050104,000000,16.6232,16.6617,16.4023,16.497,4981369.4906542,0
+GIS.US,D,20050105,000000,16.428,16.8835,16.3915,16.8332,10930290.360191,0
+GIS.US,D,20050106,000000,16.8076,16.8835,16.7237,16.85,6756885.2305249,0
+GIS.US,D,20050107,000000,16.918,17.2404,16.9111,17.2394,16121487.545504,0
+GIS.US,D,20050110,000000,17.0856,17.3302,17.0856,17.2918,9857237.4140026,0
+GIS.US,D,20050111,000000,17.1556,17.2552,17.1251,17.2513,9360169.3140881,0
+GIS.US,D,20050112,000000,17.2918,17.338,17.0432,17.2444,7501014.7843558,0
+GIS.US,D,20050113,000000,17.1616,17.2394,17.0748,17.1202,4478977.935769,0
+GIS.US,D,20050114,000000,17.207,17.2158,17.0659,17.1398,4468635.2812078,0
+GIS.US,D,20050118,000000,17.0856,17.5461,17.0551,17.5343,7840281.8454588,0
+GIS.US,D,20050119,000000,17.5974,17.7315,17.5481,17.6575,10374409.695263,0
+GIS.US,D,20050120,000000,17.5599,17.7955,17.5599,17.7147,9073505.9798709,0
+GIS.US,D,20050121,000000,17.6999,17.6999,17.5382,17.5639,6582525.5997326,0
+GIS.US,D,20050124,000000,17.5797,17.5974,17.4317,17.5422,6138350.2693153,0
+GIS.US,D,20050125,000000,17.5461,17.6605,17.4446,17.556,7691629.7659332,0
+GIS.US,D,20050126,000000,17.5875,17.6743,17.5599,17.6221,5369985.7602583,0
+GIS.US,D,20050127,000000,17.5974,17.8321,17.5599,17.8251,5866171.5195698,0
+GIS.US,D,20050128,000000,17.8321,18.2383,17.7651,17.9001,11870948.606007,0
+GIS.US,D,20050131,000000,17.9001,18.0411,17.8409,17.9317,6056488.3308747,0
+GIS.US,D,20050201,000000,17.7651,18.116,17.7049,18.0549,7367441.6014782,0
+GIS.US,D,20050202,000000,18.0667,18.116,17.9179,17.9681,4695598.6388859,0
+GIS.US,D,20050203,000000,17.9849,18.0086,17.9001,17.9612,4865231.1552528,0
+GIS.US,D,20050204,000000,17.9612,17.9681,17.8765,17.9356,10927041.926914,0
+GIS.US,D,20050207,000000,17.9356,18.0855,17.8163,17.8656,13533570.387015,0
+GIS.US,D,20050208,000000,17.8843,17.9543,17.8093,17.9179,6004775.0580685,0
+GIS.US,D,20050209,000000,17.8656,17.9109,17.7651,17.8163,4182269.1030787,0
+GIS.US,D,20050210,000000,17.8163,17.8765,17.7503,17.8163,4579160.1048426,0
+GIS.US,D,20050211,000000,17.8163,17.8656,17.7669,17.8163,6267199.3803213,0
+GIS.US,D,20050214,000000,17.8193,17.8251,17.7453,17.8074,2300367.4269301,0
+GIS.US,D,20050215,000000,17.8883,17.9001,17.7817,17.8163,3684901.818707,0
+GIS.US,D,20050216,000000,17.7817,17.8863,17.7473,17.8321,5059388.6836416,0
+GIS.US,D,20050217,000000,17.8281,17.836,17.6545,17.6545,3834139.0827474,0
+GIS.US,D,20050218,000000,17.6181,17.6437,17.4633,17.5106,3588567.4660098,0
+GIS.US,D,20050222,000000,17.4258,17.4968,17.1674,17.1674,7197218.8296735,0
+GIS.US,D,20050223,000000,17.1674,17.3785,17.1566,17.3785,5118495.3621892,0
+GIS.US,D,20050224,000000,17.3736,17.5126,17.2868,17.5126,3730118.224959,0
+GIS.US,D,20050225,000000,17.4594,17.7079,17.4594,17.6092,4267679.6734383,0
+GIS.US,D,20050228,000000,17.5501,17.7837,17.4761,17.7207,3297765.2444357,0
+GIS.US,D,20050301,000000,17.7207,17.8863,17.7049,17.8765,4603097.9039805,0
+GIS.US,D,20050302,000000,17.7985,17.8656,17.6783,17.7079,4822080.6430331,0
+GIS.US,D,20050303,000000,17.7079,17.7817,17.6309,17.7107,3274716.8851929,0
+GIS.US,D,20050304,000000,17.7541,17.8074,17.5836,17.6999,3350961.2551285,0
+GIS.US,D,20050307,000000,17.7147,17.7147,17.4968,17.5461,5662557.7339611,0
+GIS.US,D,20050308,000000,17.5639,17.5797,17.4594,17.4968,3807545.1341393,0
+GIS.US,D,20050309,000000,17.4968,17.4968,17.2622,17.3065,5090715.8317826,0
+GIS.US,D,20050310,000000,17.413,17.5599,17.3962,17.5185,4110464.8333263,0
+GIS.US,D,20050311,000000,17.4761,17.6092,17.3223,17.3608,3666578.5455204,0
+GIS.US,D,20050314,000000,17.3785,17.554,17.3598,17.554,4265017.4388607,0
+GIS.US,D,20050315,000000,17.6507,17.8321,17.6279,17.7345,5707773.1260285,0
+GIS.US,D,20050316,000000,17.6507,17.7227,17.556,17.5797,4091544.2054097,0
+GIS.US,D,20050317,000000,17.5797,17.5797,17.2256,17.2552,5075346.8783387,0
+GIS.US,D,20050318,000000,17.2552,17.4357,17.2542,17.4357,8084683.0931668,0
+GIS.US,D,20050321,000000,17.4791,17.5599,17.343,17.4317,3455576.4250931,0
+GIS.US,D,20050322,000000,17.2918,17.2946,16.7237,16.7237,14043947.631449,0
+GIS.US,D,20050323,000000,16.7495,17.0216,16.7031,16.9654,7795063.4108377,0
+GIS.US,D,20050324,000000,16.9634,16.9851,16.8431,16.8687,4337717.2336157,0
+GIS.US,D,20050328,000000,16.922,17.0334,16.9072,16.9249,3379329.0126037,0
+GIS.US,D,20050329,000000,16.9249,16.9614,16.6617,16.6883,7075166.7838635,0
+GIS.US,D,20050330,000000,16.6883,16.9151,16.6883,16.7347,4719536.4380238,0
+GIS.US,D,20050331,000000,16.6755,16.7199,16.5956,16.6311,5591929.918346,0
+GIS.US,D,20050401,000000,16.6449,16.7159,16.3412,16.4605,6369745.6136998,0
+GIS.US,D,20050404,000000,16.4063,16.5651,16.2574,16.5079,6866528.7277413,0
+GIS.US,D,20050405,000000,16.5079,16.7495,16.425,16.6913,4256151.4370785,0
+GIS.US,D,20050406,000000,16.7159,16.7623,16.6371,16.7533,4238715.5754178,0
+GIS.US,D,20050407,000000,16.6479,16.7623,16.5739,16.7277,4491384.4559933,0
+GIS.US,D,20050408,000000,16.6833,16.8027,16.5917,16.6607,4343626.8872859,0
+GIS.US,D,20050411,000000,16.7199,16.7829,16.5995,16.7089,2603282.0551941,0
+GIS.US,D,20050412,000000,16.7089,16.8185,16.5651,16.7711,3524438.545318,0
+GIS.US,D,20050413,000000,16.7997,16.85,16.5917,16.6045,3818478.0441384,0
+GIS.US,D,20050414,000000,16.6104,16.6617,16.5157,16.5355,5482583.5772176,0
+GIS.US,D,20050415,000000,16.5197,16.5956,16.3599,16.3599,4953590.9744322,0
+GIS.US,D,20050418,000000,16.4329,16.5611,16.3205,16.428,4714509.1249566,0
+GIS.US,D,20050419,000000,16.4802,16.5118,16.3826,16.4102,4290432.9049623,0
+GIS.US,D,20050420,000000,16.4102,16.497,16.2682,16.2958,3176605.6810747,0
+GIS.US,D,20050421,000000,16.4102,16.4802,16.3205,16.4171,3187828.6478696,0
+GIS.US,D,20050422,000000,16.428,16.5433,16.3047,16.4329,4010278.6075145,0
+GIS.US,D,20050425,000000,16.5118,16.6755,16.4802,16.5917,3158571.4504993,0
+GIS.US,D,20050426,000000,16.5808,16.5808,16.3757,16.3935,3972448.5077117,0
+GIS.US,D,20050427,000000,16.3935,16.5473,16.3126,16.5256,3299836.209391,0
+GIS.US,D,20050428,000000,16.4832,16.6479,16.4171,16.5956,5260939.6177719,0
+GIS.US,D,20050429,000000,16.6045,16.7347,16.5295,16.7159,5640098.6159715,0
+GIS.US,D,20050502,000000,16.7583,16.7909,16.6045,16.6755,2713218.6517602,0
+GIS.US,D,20050503,000000,16.6755,16.9772,16.6557,16.9032,5546122.2424716,0
+GIS.US,D,20050504,000000,16.9279,16.989,16.7495,16.8115,4316440.6548709,0
+GIS.US,D,20050505,000000,16.8273,16.9358,16.6981,16.7997,2216729.651253,0
+GIS.US,D,20050506,000000,16.9032,16.918,16.7199,16.7317,2013413.0217324,0
+GIS.US,D,20050509,000000,16.7583,16.8076,16.6725,16.7711,3757896.7411809,0
+GIS.US,D,20050510,000000,16.7711,16.7909,16.6133,16.6617,3104194.9289309,0
+GIS.US,D,20050511,000000,16.7089,16.8313,16.6479,16.7829,4739633.5200777,0
+GIS.US,D,20050512,000000,16.8115,16.8618,16.6232,16.6509,4641220.0889483,0
+GIS.US,D,20050513,000000,16.6981,16.7623,16.5542,16.5611,4896850.3885589,0
+GIS.US,D,20050516,000000,16.6232,16.7495,16.6213,16.7159,5289010.2191589,0
+GIS.US,D,20050517,000000,16.7317,16.7909,16.6617,16.7257,4979302.5824374,0
+GIS.US,D,20050518,000000,16.7425,16.7997,16.6045,16.6371,6374183.6855139,0
+GIS.US,D,20050519,000000,16.6371,16.7997,16.5946,16.7317,5232568.8177429,0
+GIS.US,D,20050520,000000,16.7385,16.7671,16.6913,16.7277,3547777.9755412,0
+GIS.US,D,20050523,000000,16.7671,16.7997,16.7089,16.7623,3108035.646015,0
+GIS.US,D,20050524,000000,16.7089,16.7829,16.6725,16.7199,2946382.7340889,0
+GIS.US,D,20050525,000000,16.7237,16.7731,16.5897,16.6913,3437844.4215289,0
+GIS.US,D,20050526,000000,16.7317,16.8618,16.7159,16.8372,2502504.5597597,0
+GIS.US,D,20050527,000000,16.8214,16.8687,16.7277,16.8115,1672669.3078502,0
+GIS.US,D,20050531,000000,16.8461,16.8461,16.7465,16.7495,3948216.5950395,0
+GIS.US,D,20050601,000000,16.9358,17.3144,16.9358,17.1202,7395514.2312345,0
+GIS.US,D,20050602,000000,17.1379,17.197,17.0551,17.1498,3754941.4072536,0
+GIS.US,D,20050603,000000,17.0945,17.2484,17.0127,17.1202,3034156.354569,0
+GIS.US,D,20050606,000000,17.1674,17.2178,17.0482,17.207,3261707.9393156,0
+GIS.US,D,20050607,000000,17.2552,17.343,17.1942,17.273,3446709.4091264,0
+GIS.US,D,20050608,000000,17.3598,17.413,17.1892,17.207,3707954.2346882,0
+GIS.US,D,20050609,000000,17.2552,17.2986,17.1251,17.2986,4072043.4639013,0
+GIS.US,D,20050610,000000,17.2946,17.3676,17.2404,17.3518,3833843.9550285,0
+GIS.US,D,20050613,000000,17.346,17.3736,17.2336,17.2622,3437844.4215289,0
+GIS.US,D,20050614,000000,17.3252,17.338,17.1724,17.2108,4817947.8407839,0
+GIS.US,D,20050615,000000,17.2404,17.2602,17.1556,17.2552,3111881.4340221,0
+GIS.US,D,20050616,000000,17.2552,17.3016,17.1842,17.2444,3501680.242871,0
+GIS.US,D,20050617,000000,17.273,17.3598,17.2444,17.343,7597360.2930837,0
+GIS.US,D,20050620,000000,17.343,17.3598,17.2218,17.2552,2976526.3288005,0
+GIS.US,D,20050621,000000,17.2552,17.275,17.2,17.267,3726866.7491281,0
+GIS.US,D,20050622,000000,17.3016,17.3302,17.267,17.2789,3831185.7771892,0
+GIS.US,D,20050623,000000,17.2789,17.3065,17.2,17.2552,4017662.8855945,0
+GIS.US,D,20050624,000000,17.269,17.3252,17.1498,17.1527,5466034.1128982,0
+GIS.US,D,20050627,000000,17.1646,17.1892,17.0235,17.0551,6926515.7185226,0
+GIS.US,D,20050628,000000,17.0551,17.1646,17.0235,17.129,7576082.7001542,0
+GIS.US,D,20050629,000000,16.5295,16.6232,15.8798,15.9754,32231151.726929,0
+GIS.US,D,20050630,000000,15.9754,16.0119,15.8078,15.8364,14431971.617247,0
+GIS.US,D,20050701,000000,15.8906,16.0266,15.7555,15.8038,8215303.9846709,0
+GIS.US,D,20050705,000000,15.8078,15.9942,15.8038,15.9389,7946669.810106,0
+GIS.US,D,20050706,000000,15.9428,15.9734,15.5347,15.5771,9468626.2153214,0
+GIS.US,D,20050707,000000,15.4124,15.5671,15.3907,15.5209,10489070.363701,0
+GIS.US,D,20050708,000000,15.51,15.6815,15.4795,15.6343,6879824.6878608,0
+GIS.US,D,20050711,000000,15.6619,15.794,15.6619,15.7871,7195149.8930874,0
+GIS.US,D,20050712,000000,15.7555,15.9734,15.7555,15.9656,7623069.8727196,0
+GIS.US,D,20050713,000000,15.9656,15.9734,15.8364,15.8906,5420815.678277,0
+GIS.US,D,20050714,000000,15.9754,16.0592,15.8531,15.8659,8673663.700918,0
+GIS.US,D,20050715,000000,15.8659,15.9162,15.7969,15.8492,4476906.9708137,0
+GIS.US,D,20050718,000000,15.8127,15.8531,15.7377,15.7377,4067313.3069221,0
+GIS.US,D,20050719,000000,15.7683,15.8078,15.6993,15.7377,7578447.7786438,0
+GIS.US,D,20050720,000000,15.7377,15.7644,15.6519,15.6667,6501846.2005367,0
+GIS.US,D,20050721,000000,15.6717,15.7782,15.6717,15.7417,8889095.7796825,0
+GIS.US,D,20050722,000000,15.7319,15.7969,15.6993,15.7871,4572955.3234535,0
+GIS.US,D,20050725,000000,15.7871,15.933,15.7467,15.8659,5170809.032279,0
+GIS.US,D,20050726,000000,15.8689,15.9162,15.8127,15.8531,4277138.9732121,0
+GIS.US,D,20050727,000000,15.8926,15.9872,15.8531,15.8758,3253138.079437,0
+GIS.US,D,20050728,000000,15.9162,16.149,15.9123,16.0868,4609898.0117304,0
+GIS.US,D,20050729,000000,16.1124,16.1322,15.9547,16.0385,4008798.9121815,0
+GIS.US,D,20050801,000000,16.0908,16.1686,16.005,16.0089,3811385.8512234,0
+GIS.US,D,20050802,000000,16.0552,16.07,15.9872,16.0228,3309588.6085145,0
+GIS.US,D,20050803,000000,15.9872,16.0326,15.9685,15.9833,4433174.3166331,0
+GIS.US,D,20050804,000000,15.9833,15.9872,15.8275,15.8719,5059978.9390794,0
+GIS.US,D,20050805,000000,15.8314,15.8462,15.7525,15.8038,3238070.3388196,0
+GIS.US,D,20050808,000000,15.8078,15.8926,15.8038,15.8551,3412722.0547769,0
+GIS.US,D,20050809,000000,15.8965,16.0266,15.8758,16.005,4233690.2907197,0
+GIS.US,D,20050810,000000,16.0385,16.1776,16.0228,16.0612,3087054.1949891,0
+GIS.US,D,20050811,000000,16.0908,16.138,16.0414,16.1292,3688746.5925295,0
+GIS.US,D,20050812,000000,16.074,16.1914,16.07,16.138,2128075.7185393,0
+GIS.US,D,20050815,000000,16.1686,16.209,16.1302,16.141,2869256.0235504,0
+GIS.US,D,20050816,000000,16.144,16.1874,16.0356,16.0454,2539153.1345022,0
+GIS.US,D,20050817,000000,16.0326,16.144,15.9685,16.0928,2907378.2085182,0
+GIS.US,D,20050818,000000,16.0612,16.2002,16.0612,16.149,2911214.8688639,0
+GIS.US,D,20050819,000000,16.217,16.2308,16.1558,16.1844,2838815.2727507,0
+GIS.US,D,20050822,000000,16.2308,16.2712,16.0612,16.1874,2228549.9727779,0
+GIS.US,D,20050823,000000,16.1874,16.2268,16.1164,16.1164,3326137.0586494,0
+GIS.US,D,20050824,000000,15.9872,16.1726,15.9872,16.08,2907963.393033,0
+GIS.US,D,20050825,000000,15.9005,15.9656,15.8689,15.9123,9260277.2018105,0
+GIS.US,D,20050826,000000,15.9093,15.9202,15.8393,15.8689,3905366.2814617,0
+GIS.US,D,20050829,000000,15.79,15.9488,15.7683,15.9162,3364555.3855207,0
+GIS.US,D,20050830,000000,15.8827,15.8827,15.6559,15.6993,8402074.1924258,0
+GIS.US,D,20050831,000000,15.6993,15.7239,15.5021,15.6047,9914275.155964,0
+GIS.US,D,20050901,000000,15.5791,15.6717,15.5573,15.5909,6753633.754694,0
+GIS.US,D,20050902,000000,15.5967,15.6885,15.5395,15.6165,3066369.9000512,0
+GIS.US,D,20050906,000000,15.6915,15.7496,15.6619,15.7239,3877288.5807824,0
+GIS.US,D,20050907,000000,15.6885,15.7595,15.6303,15.7525,2994265.431657,0
+GIS.US,D,20050908,000000,15.6915,15.7033,15.5553,15.6115,4340372.3689012,0
+GIS.US,D,20050909,000000,15.6343,15.8078,15.6343,15.7703,3092081.5080563,0
+GIS.US,D,20050912,000000,15.7417,15.9202,15.7417,15.9202,6771369.8149967,0
+GIS.US,D,20050913,000000,15.9281,15.9389,15.8255,15.8462,6751860.9600114,0
+GIS.US,D,20050914,000000,15.8689,15.8719,15.6667,15.6707,4131735.3269636,0
+GIS.US,D,20050915,000000,15.6717,15.6993,15.5465,15.5691,7123929.7936652,0
+GIS.US,D,20050916,000000,15.6343,15.7348,15.5691,15.6885,4869070.8581523,0
+GIS.US,D,20050919,000000,15.6303,15.6786,15.4567,15.4715,3872857.6082606,0
+GIS.US,D,20050920,000000,15.4933,15.5553,15.2448,15.295,4920494.0741625,0
+GIS.US,D,20050921,000000,15.2586,15.2605,15.1146,15.1196,7320450.3721744,0
+GIS.US,D,20050922,000000,15.2586,15.6501,15.2586,15.6303,13487471.64016,0
+GIS.US,D,20050923,000000,15.6095,15.72,15.5425,15.5691,4437605.289155,0
+GIS.US,D,20050926,000000,15.6007,15.6461,15.3404,15.5257,6215781.2352341,0
+GIS.US,D,20050927,000000,15.5909,15.7782,15.5347,15.7289,5158679.3844509,0
+GIS.US,D,20050928,000000,15.8364,15.9281,15.7595,15.8689,5136523.5076569,0
+GIS.US,D,20050929,000000,15.9281,16.074,15.8255,16.0533,4396526.7560751,0
+GIS.US,D,20050930,000000,16.0838,16.3284,16.0652,16.3126,5916119.0969856,0
+GIS.US,D,20051003,000000,16.3126,16.354,16.2268,16.2801,4835382.6882602,0
+GIS.US,D,20051004,000000,16.2801,16.3797,16.2436,16.2554,4880005.7965205,0
+GIS.US,D,20051005,000000,16.1322,16.2801,16.0966,16.1962,7230313.701574,0
+GIS.US,D,20051006,000000,16.2574,16.356,16.217,16.3372,8595938.6214649,0
+GIS.US,D,20051007,000000,16.3284,16.3599,16.1844,16.2524,5567105.7218667,0
+GIS.US,D,20051010,000000,16.2268,16.2643,16.1006,16.1598,3146160.8735366,0
+GIS.US,D,20051011,000000,16.1598,16.3442,16.1558,16.1962,4926998.0400089,0
+GIS.US,D,20051012,000000,16.144,16.3481,16.141,16.2238,3590926.4593917,0
+GIS.US,D,20051013,000000,16.141,16.2919,16.1224,16.1962,6622422.6077522,0
+GIS.US,D,20051014,000000,16.209,16.5808,16.1844,16.5739,8476840.8953978,0
+GIS.US,D,20051017,000000,16.5739,16.6607,16.4605,16.6045,5456576.8414936,0
+GIS.US,D,20051018,000000,16.6657,16.7089,16.5917,16.5917,4591273.5257172,0
+GIS.US,D,20051019,000000,16.5769,16.6133,16.3481,16.5847,4946199.5970599,0
+GIS.US,D,20051020,000000,16.5897,16.6479,16.354,16.3728,3992842.7458537,0
+GIS.US,D,20051021,000000,16.4221,16.425,16.144,16.3412,5636258.913072,0
+GIS.US,D,20051024,000000,16.3511,16.5009,16.3156,16.4941,5092490.6548344,0
+GIS.US,D,20051025,000000,16.4941,16.5542,16.3442,16.4349,3437844.4215289,0
+GIS.US,D,20051026,000000,16.4102,16.6351,16.3757,16.497,4809671.0802551,0
+GIS.US,D,20051027,000000,16.4605,16.4802,16.2958,16.3757,4980482.0791283,0
+GIS.US,D,20051028,000000,16.428,16.497,16.3649,16.497,7300655.5171317,0
+GIS.US,D,20051031,000000,16.5473,16.5473,16.2524,16.3314,7909730.164383,0
+GIS.US,D,20051101,000000,16.3974,16.5542,16.3599,16.4901,6449247.5445739,0
+GIS.US,D,20051102,000000,16.4457,16.5118,16.3481,16.3866,4358695.6420878,0
+GIS.US,D,20051103,000000,16.3728,16.5739,16.2032,16.2298,4380566.5330089,0
+GIS.US,D,20051104,000000,16.2298,16.2436,15.9626,16.1224,6608529.2929028,0
+GIS.US,D,20051107,000000,16.2268,16.2742,16.0868,16.1262,3992244.3769391,0
+GIS.US,D,20051108,000000,16.0908,16.1352,16.005,16.0838,3918073.0003279,0
+GIS.US,D,20051109,000000,16.0966,16.2298,15.9872,16.1804,3746369.5190057,0
+GIS.US,D,20051110,000000,16.1844,16.356,16.1164,16.3284,5259756.0643425,0
+GIS.US,D,20051111,000000,16.2919,16.2998,16.217,16.2682,2362132.2833169,0
+GIS.US,D,20051114,000000,16.2268,16.2604,16.1804,16.2505,3393218.2707147,0
+GIS.US,D,20051115,000000,16.2505,16.2574,16.1776,16.2298,2817829.7649864,0
+GIS.US,D,20051116,000000,16.2308,16.2436,16.144,16.1874,2907073.9531379,0
+GIS.US,D,20051117,000000,16.1914,16.1914,16.0198,16.1224,7224110.9485542,0
+GIS.US,D,20051118,000000,16.2268,16.2268,16.1224,16.1518,3781834.5403189,0
+GIS.US,D,20051121,000000,16.1204,16.209,16.0592,16.138,3976881.5086028,0
+GIS.US,D,20051122,000000,16.138,16.2742,16.1164,16.2268,5276897.8124689,0
+GIS.US,D,20051123,000000,16.2268,16.3126,16.1914,16.2801,2445176.7610024,0
+GIS.US,D,20051125,000000,16.2919,16.3314,16.2554,16.2742,939182.60722244,0
+GIS.US,D,20051128,000000,16.2436,16.2781,16.1598,16.2505,4297823.2681499,0
+GIS.US,D,20051129,000000,16.2919,16.4102,16.2919,16.3126,5437066.9723238,0
+GIS.US,D,20051130,000000,16.3599,16.3599,16.074,16.0838,3340024.2883911,0
+GIS.US,D,20051201,000000,16.1558,16.4487,16.1302,16.4171,4003478.4997646,0
+GIS.US,D,20051202,000000,16.3314,16.3708,16.2456,16.3372,2610962.4751776,0
+GIS.US,D,20051205,000000,16.3372,16.3935,16.2524,16.2801,3947626.3396017,0
+GIS.US,D,20051206,000000,16.3156,16.4092,16.2643,16.2643,3802815.9913448,0
+GIS.US,D,20051207,000000,16.3126,16.4398,16.2781,16.3372,5109922.4597567,0
+GIS.US,D,20051208,000000,16.3244,16.356,16.209,16.2781,2624263.50622,0
+GIS.US,D,20051209,000000,16.3599,16.428,16.2357,16.2919,2409417.6261549,0
+GIS.US,D,20051212,000000,16.3314,16.7465,16.2801,16.6479,8708240.2965207,0
+GIS.US,D,20051213,000000,16.6133,16.9516,16.5808,16.8648,11248865.012879,0
+GIS.US,D,20051214,000000,16.8687,17.0807,16.8648,16.9299,5671716.835093,0
+GIS.US,D,20051215,000000,16.9249,16.9634,16.7652,16.7652,6464312.2426375,0
+GIS.US,D,20051216,000000,16.8687,16.918,16.7061,16.8332,8284160.0197881,0
+GIS.US,D,20051219,000000,16.85,16.922,16.7089,16.7495,3432817.1084616,0
+GIS.US,D,20051220,000000,16.7957,16.8165,16.6449,16.6913,2857431.6452871,0
+GIS.US,D,20051221,000000,16.6913,16.8115,16.6351,16.6981,2514326.9096539,0
+GIS.US,D,20051222,000000,16.8332,16.9723,16.7869,16.9516,9666620.4040559,0
+GIS.US,D,20051223,000000,16.918,16.918,16.7652,16.8027,4490503.129575,0
+GIS.US,D,20051227,000000,16.8076,16.9338,16.7957,16.8332,5416677.8051048,0
+GIS.US,D,20051228,000000,16.9032,16.922,16.7909,16.8766,3412426.9270581,0
+GIS.US,D,20051229,000000,16.85,16.9032,16.8115,16.8875,2920379.0409187,0
+GIS.US,D,20051230,000000,16.85,16.85,16.6883,16.6883,3349190.4888152,0
+GIS.US,D,20060103,000000,16.7583,16.779,16.6183,16.7771,5702747.8413304,0
+GIS.US,D,20060104,000000,16.8332,16.9299,16.7623,16.918,5593107.3866677,0
+GIS.US,D,20060105,000000,16.922,16.9516,16.7277,16.8233,4160111.1979156,0
+GIS.US,D,20060106,000000,16.7829,16.8875,16.7425,16.8273,5778994.2396352,0
+GIS.US,D,20060109,000000,16.8431,16.8924,16.7829,16.8313,4752339.2247593,0
+GIS.US,D,20060110,000000,16.8214,16.8737,16.7533,16.8707,2677753.6304471,0
+GIS.US,D,20060111,000000,16.9032,17.0166,16.9032,16.9811,6767523.0128049,0
+GIS.US,D,20060112,000000,16.9516,16.9693,16.8687,16.9111,3413021.2392343,0
+GIS.US,D,20060113,000000,16.9387,16.9516,16.8431,16.9072,3808138.432131,0
+GIS.US,D,20060117,000000,16.8835,16.9387,16.7277,16.7495,6472001.7902825,0
+GIS.US,D,20060118,000000,16.7495,16.9279,16.7495,16.8835,3593877.7365806,0
+GIS.US,D,20060119,000000,16.9437,16.9437,16.8027,16.8687,4458584.7118117,0
+GIS.US,D,20060120,000000,16.8835,16.8924,16.6419,16.6607,4889467.1246634,0
+GIS.US,D,20060123,000000,16.7257,16.8313,16.5118,16.5355,4294569.7639498,0
+GIS.US,D,20060124,000000,16.5355,16.6104,16.428,16.5009,2712621.2970302,0
+GIS.US,D,20060125,000000,16.5118,16.5769,16.428,16.4585,4916064.1158252,0
+GIS.US,D,20060126,000000,16.7465,16.7465,16.2801,16.3314,4263243.6299935,0
+GIS.US,D,20060127,000000,16.3047,16.5513,16.2524,16.5009,3096218.3670439,0
+GIS.US,D,20060130,000000,16.5295,16.568,16.4398,16.5236,2437491.2700958,0
+GIS.US,D,20060131,000000,16.497,16.5384,16.3708,16.4487,4315847.3568793,0
+GIS.US,D,20060201,000000,16.4457,16.6271,16.428,16.4901,3902113.7914463,0
+GIS.US,D,20060202,000000,16.5295,16.5769,16.3708,16.3757,3515565.4442436,0
+GIS.US,D,20060203,000000,16.3757,16.3935,16.0414,16.0928,5377373.0808922,0
+GIS.US,D,20060206,000000,16.1746,16.2574,16.07,16.074,6975575.8844124,0
+GIS.US,D,20060207,000000,16.0838,16.1914,16.074,16.074,4630287.1789493,0
+GIS.US,D,20060208,000000,16.0652,16.0838,15.9547,15.9833,6530218.0147503,0
+GIS.US,D,20060209,000000,16.0356,16.0356,15.9202,15.9872,7773790.8888312,0
+GIS.US,D,20060210,000000,15.9527,16.1262,15.9527,16.077,8678386.7586051,0
+GIS.US,D,20060213,000000,16.1322,16.1598,16.0266,16.1262,5367031.4405156,0
+GIS.US,D,20060214,000000,16.1086,16.149,16.074,16.1262,7398759.6219577,0
+GIS.US,D,20060215,000000,16.1302,16.2958,16.1124,16.2357,4098341.2706057,0
+GIS.US,D,20060216,000000,16.2436,16.4398,16.1776,16.4398,6022800.1609824,0
+GIS.US,D,20060217,000000,16.4585,16.6311,16.3511,16.5611,6142487.1283028,0
+GIS.US,D,20060221,000000,16.5769,16.6449,16.497,16.5315,4903056.1841325,0
+GIS.US,D,20060222,000000,16.5808,16.6725,16.4773,16.5118,6802692.9063992,0
+GIS.US,D,20060223,000000,16.5473,16.7061,16.5009,16.6213,4426675.4217097,0
+GIS.US,D,20060224,000000,16.6232,16.8332,16.5917,16.7997,3385826.8933425,0
+GIS.US,D,20060227,000000,16.7347,16.8115,16.6213,16.7385,4406278.141014,0
+GIS.US,D,20060228,000000,16.7385,16.7385,16.6183,16.6657,4586550.4680303,0
+GIS.US,D,20060301,000000,16.6479,16.6803,16.5611,16.5897,5471347.4260228,0
+GIS.US,D,20060302,000000,16.5808,16.6833,16.5295,16.6419,3518814.8917053,0
+GIS.US,D,20060303,000000,16.5808,16.6479,16.5049,16.5236,3069618.3333283,0
+GIS.US,D,20060306,000000,16.4605,16.5917,16.4457,16.4941,2911808.1668554,0
+GIS.US,D,20060307,000000,16.4605,16.5946,16.4428,16.5157,4187881.6006607,0
+GIS.US,D,20060308,000000,16.4901,16.5917,16.4457,16.568,4552861.2839535,0
+GIS.US,D,20060309,000000,16.5295,16.5769,16.4723,16.5197,4330333.9697203,0
+GIS.US,D,20060310,000000,16.5019,16.5956,16.4832,16.5295,2820493.0137487,0
+GIS.US,D,20060313,000000,16.5473,16.6104,16.4901,16.497,4733718.7954845,0
+GIS.US,D,20060314,000000,16.4694,16.5917,16.4142,16.5542,3896795.4073984,0
+GIS.US,D,20060315,000000,16.5355,16.6479,16.5295,16.5995,4585961.226777,0
+GIS.US,D,20060316,000000,16.6479,16.6883,16.5355,16.5739,3888521.6894234,0
+GIS.US,D,20060317,000000,16.6419,16.7061,16.5808,16.6913,4835382.6882602,0
+GIS.US,D,20060320,000000,16.7159,16.7495,16.5847,16.6981,2752523.3759728,0
+GIS.US,D,20060321,000000,16.6133,16.6557,16.4457,16.6509,5252958.9991464,0
+GIS.US,D,20060322,000000,16.6311,16.918,16.5956,16.9151,5457465.2672041,0
+GIS.US,D,20060323,000000,16.922,17.0659,16.8431,16.9979,7704336.4847994,0
+GIS.US,D,20060324,000000,16.9979,17.1616,16.9614,17.1428,6557111.1478156,0
+GIS.US,D,20060327,000000,17.0856,17.1527,16.8875,17.1142,9204717.1268128,0
+GIS.US,D,20060328,000000,17.1468,17.1892,17.0778,17.1024,5135634.0677618,0
+GIS.US,D,20060329,000000,17.1024,17.2484,17.1024,17.207,4431697.663854,0
+GIS.US,D,20060330,000000,17.1616,17.2,17.0698,17.129,4148582.9615558,0
+GIS.US,D,20060331,000000,17.1251,17.2108,17.056,17.1508,4813806.925058,0
+GIS.US,D,20060403,000000,17.1724,17.273,17.1566,17.2256,6279315.8437497,0
+GIS.US,D,20060404,000000,17.1892,17.2,17.056,17.1468,5110223.6725833,0
+GIS.US,D,20060405,000000,17.1468,17.2404,17.1251,17.1724,3532411.0504665,0
+GIS.US,D,20060406,000000,17.056,17.129,16.9614,17.0048,4487254.696298,0
+GIS.US,D,20060407,000000,16.9516,17.0778,16.8737,16.9437,3051003.9891611,0
+GIS.US,D,20060410,000000,16.9437,16.989,16.8549,16.9516,2252197.7151199,0
+GIS.US,D,20060411,000000,16.9338,17.0265,16.6351,16.6803,4031556.2004438,0
+GIS.US,D,20060412,000000,16.7199,16.8707,16.6913,16.6913,3222703.413745,0
+GIS.US,D,20060413,000000,16.6479,16.6479,16.4585,16.4585,3674561.192515,0
+GIS.US,D,20060417,000000,16.4802,16.6863,16.4457,16.5542,3129611.4092171,0
+GIS.US,D,20060418,000000,16.6133,16.6419,16.5197,16.568,5291675.4962905,0
+GIS.US,D,20060419,000000,16.5808,16.6607,16.568,16.5956,4091839.3331286,0
+GIS.US,D,20060420,000000,16.6449,16.7237,16.5897,16.5956,4185818.7491823,0
+GIS.US,D,20060421,000000,16.5995,16.6479,16.5118,16.5651,3829120.8973415,0
+GIS.US,D,20060424,000000,16.5355,16.5542,16.4329,16.4901,5488193.0322459,0
+GIS.US,D,20060425,000000,16.5079,16.7031,16.4457,16.6213,4839813.660782,0
+GIS.US,D,20060426,000000,16.6833,16.7277,16.5079,16.5651,4345399.6819684,0
+GIS.US,D,20060427,000000,16.5118,16.7119,16.4901,16.6617,4589207.6316849,0
+GIS.US,D,20060428,000000,16.6981,16.7671,16.6075,16.6942,8421283.8629538,0
+GIS.US,D,20060501,000000,16.6833,16.9851,16.6803,16.922,5437954.3838496,0
+GIS.US,D,20060502,000000,16.9654,17.0235,16.8115,16.8549,4817947.8407839,0
+GIS.US,D,20060503,000000,16.8233,16.8766,16.7623,16.7771,4064353.9162563,0
+GIS.US,D,20060504,000000,16.7711,16.8618,16.7495,16.779,3894723.4282586,0
+GIS.US,D,20060505,000000,16.8273,16.8796,16.7583,16.8165,4884143.6696927,0
+GIS.US,D,20060508,000000,16.8165,16.9979,16.7869,16.922,4383225.7250328,0
+GIS.US,D,20060509,000000,16.9072,16.9851,16.8233,16.8875,2635788.700026,0
+GIS.US,D,20060510,000000,16.8687,16.922,16.7829,16.85,3212358.7308145,0
+GIS.US,D,20060511,000000,16.8332,16.85,16.568,16.5808,4988168.5842195,0
+GIS.US,D,20060512,000000,16.5995,16.7119,16.5315,16.5699,4896850.3885589,0
+GIS.US,D,20060515,000000,16.5808,16.85,16.5197,16.8461,3875218.6300117,0
+GIS.US,D,20060516,000000,16.85,16.8875,16.7347,16.8165,4181381.6915528,0
+GIS.US,D,20060517,000000,16.7495,16.9338,16.7061,16.7997,4820905.2030806,0
+GIS.US,D,20060518,000000,16.779,16.922,16.6883,16.7909,4217440.0108575,0
+GIS.US,D,20060519,000000,16.8401,16.8993,16.7031,16.7671,4171632.3349832,0
+GIS.US,D,20060522,000000,16.7159,16.9516,16.6479,16.8372,3909799.2823528,0
+GIS.US,D,20060523,000000,16.8372,17.0304,16.8332,16.9979,11660530.65591,0
+GIS.US,D,20060524,000000,16.9979,17.1674,16.9516,17.129,11589903.85448,0
+GIS.US,D,20060525,000000,17.1764,17.6359,17.1379,17.624,12527305.553543,0
+GIS.US,D,20060526,000000,17.5599,17.6507,17.4446,17.5244,5642164.5100038,0
+GIS.US,D,20060530,000000,17.4524,17.6013,17.4288,17.4998,4774205.0447573,0
+GIS.US,D,20060531,000000,17.4682,17.5797,17.4406,17.556,4440853.722432,0
+GIS.US,D,20060601,000000,17.5185,17.6013,17.4317,17.5313,3810798.6383394,0
+GIS.US,D,20060602,000000,17.5106,17.695,17.4594,17.5599,5186175.9573537,0
+GIS.US,D,20060605,000000,17.3252,17.5599,17.2444,17.3489,4447359.7166475,0
+GIS.US,D,20060606,000000,17.409,17.5461,17.3094,17.4919,3512314.9825974,0
+GIS.US,D,20060607,000000,17.484,17.5313,17.3894,17.4406,3600381.7024271,0
+GIS.US,D,20060608,000000,17.4406,17.4682,17.1498,17.4406,5504148.1843891,0
+GIS.US,D,20060609,000000,17.409,17.4288,17.2542,17.3252,3618111.6776222,0
+GIS.US,D,20060612,000000,17.3716,17.4465,17.2789,17.2789,3420703.687587,0
+GIS.US,D,20060613,000000,17.3065,17.3716,17.1024,17.1803,6409052.3662816,0
+GIS.US,D,20060614,000000,17.207,17.4889,17.2,17.415,6710489.3275819,0
+GIS.US,D,20060615,000000,17.2542,17.2552,16.8589,17.2,11164641.038503,0
+GIS.US,D,20060616,000000,17.2394,17.3598,17.0265,17.063,8045965.5818383,0
+GIS.US,D,20060619,000000,17.1251,17.2444,16.6725,16.7317,11146025.68015,0
+GIS.US,D,20060620,000000,16.7829,16.9299,16.6863,16.9032,8716805.0854764,0
+GIS.US,D,20060621,000000,16.9032,17.133,16.8835,17.056,4630877.4343871,0
+GIS.US,D,20060622,000000,17.2918,17.4406,17.2256,17.3608,7847375.0525584,0
+GIS.US,D,20060623,000000,17.2986,17.4258,17.1842,17.2946,4374950.992873,0
+GIS.US,D,20060626,000000,17.2946,17.4258,17.2622,17.4258,2934269.3132143,0
+GIS.US,D,20060627,000000,17.3923,17.4524,17.2404,17.2542,5974039.1795499,0
+GIS.US,D,20060628,000000,17.2552,17.4219,17.2286,17.415,8263179.5829467,0
+GIS.US,D,20060629,000000,17.3598,17.5244,17.1498,17.5126,11396332.52479,0
+GIS.US,D,20060630,000000,17.556,17.9849,17.4791,17.4791,13079645.700029,0
+GIS.US,D,20060703,000000,17.5126,17.6467,17.484,17.5501,3020266.0822734,0
+GIS.US,D,20060705,000000,17.554,17.6092,17.4357,17.5797,8264654.2073566,0
+GIS.US,D,20060706,000000,17.4712,17.6043,17.2513,17.2622,9346570.112773,0
+GIS.US,D,20060707,000000,17.3252,17.6437,17.1764,17.5875,8832656.4066356,0
+GIS.US,D,20060710,000000,17.5747,17.8843,17.5155,17.8074,7349412.4418258,0
+GIS.US,D,20060711,000000,17.7817,17.8813,17.624,17.8627,6243556.7089022,0
+GIS.US,D,20060712,000000,17.8498,17.9395,17.6783,17.7177,7230912.0704886,0
+GIS.US,D,20060713,000000,17.5935,17.7669,17.5935,17.6743,8020253.9738331,0
+GIS.US,D,20060714,000000,17.6467,17.7177,17.5461,17.5639,4421050.7539124,0
+GIS.US,D,20060717,000000,17.5747,17.7541,17.5688,17.6388,3553097.3737736,0
+GIS.US,D,20060718,000000,17.6388,17.7669,17.5639,17.7315,5727865.1371593,0
+GIS.US,D,20060719,000000,17.8074,17.9208,17.6635,17.8193,6089000.0466295,0
+GIS.US,D,20060720,000000,17.7817,17.8765,17.695,17.7315,4989940.3647175,0
+GIS.US,D,20060721,000000,17.8074,17.8074,17.4633,17.484,6891055.7681325,0
+GIS.US,D,20060724,000000,17.5126,17.5501,17.3785,17.4761,6726154.4229293,0
+GIS.US,D,20060725,000000,17.4446,17.7079,17.3716,17.6605,9757053.2165598,0
+GIS.US,D,20060726,000000,17.6693,17.7917,17.6043,17.7019,4416623.838129,0
+GIS.US,D,20060727,000000,17.7049,17.8093,17.5747,17.6013,9989338.0008394,0
+GIS.US,D,20060728,000000,17.6635,17.7473,17.5935,17.7079,3747256.9305316,0
+GIS.US,D,20060731,000000,17.6783,17.7503,17.5274,17.5599,3155913.27266,0
+GIS.US,D,20060801,000000,17.5461,17.6437,17.4594,17.5974,4674911.3013943,0
+GIS.US,D,20060802,000000,17.5974,17.7147,17.5461,17.5797,4899807.7508554,0
+GIS.US,D,20060803,000000,17.5797,17.6437,17.5244,17.5974,2376907.9387692,0
+GIS.US,D,20060804,000000,17.6221,17.7383,17.5935,17.7207,4068789.9597011,0
+GIS.US,D,20060807,000000,17.7541,17.7651,17.5382,17.5688,3593584.637231,0
+GIS.US,D,20060808,000000,17.6309,18.0017,17.6092,17.9849,5982609.0394286,0
+GIS.US,D,20060809,000000,17.9849,18.1328,17.9356,17.9543,5880946.1608376,0
+GIS.US,D,20060810,000000,17.906,18.1554,17.8932,17.9918,5220159.2549648,0
+GIS.US,D,20060811,000000,17.9415,18.0904,17.9179,18.0017,3094738.671711,0
+GIS.US,D,20060814,000000,17.9681,18.1634,17.9681,18.0539,4233102.0636511,0
+GIS.US,D,20060815,000000,18.1348,18.1782,17.9849,18.116,4055492.9853972,0
+GIS.US,D,20060816,000000,18.1288,18.2402,18.0145,18.2038,3415384.2893547,0
+GIS.US,D,20060817,000000,18.1702,18.189,17.9247,17.9465,5161345.6757669,0
+GIS.US,D,20060818,000000,17.9721,18.0697,17.8439,18.045,4387071.5130398,0
+GIS.US,D,20060821,000000,18.0017,18.0697,17.9247,18.0115,3854828.4486082,0
+GIS.US,D,20060822,000000,17.9395,18.0549,17.8863,17.9849,4540445.6360678,0
+GIS.US,D,20060823,000000,18.0214,18.116,17.9721,18.0253,2807195.0252601,0
+GIS.US,D,20060824,000000,18.0539,18.1782,17.9543,18.116,4666933.7253227,0
+GIS.US,D,20060825,000000,18.1042,18.3418,18.1002,18.3084,3750216.3211974,0
+GIS.US,D,20060828,000000,18.2826,18.3526,18.2176,18.3112,3354806.028951,0
+GIS.US,D,20060829,000000,18.266,18.4158,18.2058,18.2344,5698609.9681583,0
+GIS.US,D,20060830,000000,18.3398,18.4326,18.2906,18.3694,3327905.7965935,0
+GIS.US,D,20060831,000000,18.3566,18.405,18.2876,18.3498,2982732.1243742,0
+GIS.US,D,20060901,000000,18.3566,18.4404,18.3566,18.395,1606478.5498646,0
+GIS.US,D,20060905,000000,18.395,18.4513,18.3398,18.3832,2214368.6295018,0
+GIS.US,D,20060906,000000,18.3192,18.4602,18.2688,18.4236,3309883.7362334,0
+GIS.US,D,20060907,000000,18.3842,18.3842,18.191,18.191,4707123.8326919,0
+GIS.US,D,20060908,000000,18.0253,18.1377,17.9179,17.9947,7815159.4787069,0
+GIS.US,D,20060911,000000,17.8843,17.9415,17.7837,17.9247,6788502.4354618,0
+GIS.US,D,20060912,000000,17.8213,17.9465,17.6507,17.8695,5704820.8346549,0
+GIS.US,D,20060913,000000,17.8439,17.9109,17.7473,17.7669,6687437.9257853,0
+GIS.US,D,20060914,000000,17.7315,17.7817,17.6388,17.6507,6138058.1841502,0
+GIS.US,D,20060915,000000,17.6221,17.9395,17.4258,17.9208,8298643.5900752,0
+GIS.US,D,20060918,000000,17.8074,17.9642,17.7985,17.8321,5080076.0211333,0
+GIS.US,D,20060919,000000,17.9001,17.9001,17.7315,17.8281,5598130.6429966,0
+GIS.US,D,20060920,000000,17.8281,17.9997,17.8133,17.9415,3551031.4797413,0
+GIS.US,D,20060921,000000,18.538,18.8083,18.2344,18.5272,12635178.284446,0
+GIS.US,D,20060922,000000,18.4602,18.7087,18.4384,18.6958,5494401.8703733,0
+GIS.US,D,20060925,000000,18.6958,18.7401,18.5509,18.6357,7194858.8221069,0
+GIS.US,D,20060926,000000,18.6357,18.8369,18.5706,18.8259,5918775.2464557,0
+GIS.US,D,20060927,000000,18.7815,19.0449,18.7431,19.0449,7455505.2787541,0
+GIS.US,D,20060928,000000,19.036,19.2874,18.9541,19.2134,9056071.1323947,0
+GIS.US,D,20060929,000000,19.2706,19.2844,19.1464,19.1533,6238534.4667581,0
+GIS.US,D,20061002,000000,19.1928,19.1928,19.0093,19.0892,5719590.4049996,0
+GIS.US,D,20061003,000000,19.1247,19.1533,18.8595,18.8595,6389846.752492,0
+GIS.US,D,20061004,000000,18.9965,19.0784,18.9541,18.9827,5666990.7348522,0
+GIS.US,D,20061005,000000,18.9285,19.0005,18.894,18.9571,3568766.5258594,0
+GIS.US,D,20061006,000000,18.9443,19.0251,18.7737,18.7973,4962162.86268,0
+GIS.US,D,20061009,000000,18.7815,18.965,18.7815,18.8555,4272115.7168832,0
+GIS.US,D,20061010,000000,18.8595,18.9443,18.7283,18.8673,5255912.3047047,0
+GIS.US,D,20061011,000000,18.7973,18.8861,18.6357,18.7461,4996444.3305638,0
+GIS.US,D,20061012,000000,18.7461,18.7589,18.6445,18.7007,5653689.7038098,0
+GIS.US,D,20061013,000000,18.7047,18.7145,18.5075,18.6258,5458940.9057986,0
+GIS.US,D,20061016,000000,18.5982,18.7244,18.5351,18.7205,3332931.0812916,0
+GIS.US,D,20061017,000000,18.6613,18.8901,18.6524,18.8901,5250296.7645688,0
+GIS.US,D,20061018,000000,18.9167,19.1434,18.8773,18.9512,4932607.4950371,0
+GIS.US,D,20061019,000000,18.8447,18.9483,18.8161,18.9127,3424546.4330403,0
+GIS.US,D,20061020,000000,19.0251,19.0646,18.8319,18.8773,4401849.1968614,0
+GIS.US,D,20061023,000000,18.8773,19.0991,18.8555,19.0912,3632300.1201904,0
+GIS.US,D,20061024,000000,19.0912,19.0912,18.9059,19.036,4162472.2196668,0
+GIS.US,D,20061025,000000,19.0685,19.1247,18.9897,19.103,4096272.3340197,0
+GIS.US,D,20061026,000000,19.0685,19.107,18.9512,19.0892,4476023.6160263,0
+GIS.US,D,20061027,000000,19.0518,19.2302,19.0518,19.172,4132918.880393,0
+GIS.US,D,20061030,000000,19.175,19.2302,19.0744,19.0863,2713506.6801869,0
+GIS.US,D,20061031,000000,19.1464,19.2598,19.0784,19.2282,5063522.5000753,0
+GIS.US,D,20061101,000000,19.2706,19.2706,19.0044,19.172,3977474.8065944,0
+GIS.US,D,20061102,000000,19.175,19.2016,18.8773,18.9423,4740225.8038846,0
+GIS.US,D,20061103,000000,18.9788,18.9877,18.8673,18.9167,5819769.5315194,0
+GIS.US,D,20061106,000000,18.9483,18.9897,18.9059,18.9847,6256855.7115755,0
+GIS.US,D,20061107,000000,19.0449,19.0646,18.9393,18.9571,3799860.6574174,0
+GIS.US,D,20061108,000000,18.9571,19.0419,18.9207,19.0251,4248175.8893761,0
+GIS.US,D,20061109,000000,19.0715,19.172,18.9906,19.0389,3842119.7013728,0
+GIS.US,D,20061110,000000,19.103,19.103,18.7283,18.7303,4454749.0656506,0
+GIS.US,D,20061113,000000,18.7225,18.8861,18.7225,18.8083,4846018.4421711,0
+GIS.US,D,20061114,000000,18.8121,19.0133,18.7963,18.9739,6538491.7327255,0
+GIS.US,D,20061115,000000,19.0389,19.172,18.9097,18.9207,5534595.0202964,0
+GIS.US,D,20061116,000000,18.9965,19.0222,18.8161,18.8713,5528979.4801605,0
+GIS.US,D,20061117,000000,18.8595,19.1218,18.8161,19.1218,7366850.3318558,0
+GIS.US,D,20061120,000000,19.0784,19.2924,19.0567,19.244,5826573.6960075,0
+GIS.US,D,20061121,000000,19.3298,19.3722,19.2282,19.2815,2978595.2653866,0
+GIS.US,D,20061122,000000,19.248,19.2874,19.1632,19.2134,2079309.6661837,0
+GIS.US,D,20061124,000000,19.2164,19.2519,19.1434,19.172,1035817.1585616,0
+GIS.US,D,20061127,000000,19.1366,19.1533,18.8447,18.9364,4369040.3250183,0
+GIS.US,D,20061128,000000,18.9364,18.9936,18.8369,18.9788,3401793.2015163,0
+GIS.US,D,20061129,000000,18.9788,19.0449,18.8369,18.9483,3498129.5825828,0
+GIS.US,D,20061130,000000,18.9393,18.9847,18.7865,18.9354,4825038.0053297,0
+GIS.US,D,20061201,000000,19.0182,19.0685,18.8773,18.9483,4046331.8558962,0
+GIS.US,D,20061204,000000,18.9936,19.1563,18.9393,19.1178,3073166.9652472,0
+GIS.US,D,20061205,000000,19.2016,19.391,19.1533,19.3634,4182862.4010703,0
+GIS.US,D,20061206,000000,19.391,19.4402,19.2924,19.3426,3694655.2320151,0
+GIS.US,D,20061207,000000,19.3426,19.459,19.2381,19.242,3224476.2084275,0
+GIS.US,D,20061208,000000,19.2844,19.455,19.2766,19.3958,3371646.564251,0
+GIS.US,D,20061211,000000,19.386,19.4718,19.2992,19.3426,3879654.6734566,0
+GIS.US,D,20061212,000000,19.3426,19.455,19.2874,19.4126,4385884.9170567,0
+GIS.US,D,20061213,000000,19.4816,19.5526,19.4472,19.5162,3479213.0114045,0
+GIS.US,D,20061214,000000,19.5418,19.6128,19.4402,19.4668,2122459.1642188,0
+GIS.US,D,20061215,000000,19.459,19.5073,19.2874,19.5073,7408819.3190153,0
+GIS.US,D,20061218,000000,19.5694,19.6424,19.4925,19.6424,5283688.7925574,0
+GIS.US,D,20061219,000000,19.524,19.7242,19.4668,19.7203,3980424.0554142,0
+GIS.US,D,20061220,000000,19.6769,19.7607,19.5872,19.6236,5259756.0643425,0
+GIS.US,D,20061221,000000,19.8653,20.0407,19.7607,19.9481,6172337.6236648,0
+GIS.US,D,20061222,000000,19.7804,19.8839,19.6947,19.8081,4008798.9121815,0
+GIS.US,D,20061226,000000,19.8081,19.8839,19.7647,19.8159,2728875.6336308,0
+GIS.US,D,20061227,000000,19.8209,19.8899,19.602,19.6562,3337067.9402791,0
+GIS.US,D,20061228,000000,19.6562,19.7281,19.5635,19.6089,2825518.2984468,0
+GIS.US,D,20061229,000000,19.6424,19.6641,19.4668,19.4896,2700803.0038745,0
+GIS.US,D,20070103,000000,19.4186,19.6197,19.3338,19.4334,4924926.0608689,0
+GIS.US,D,20070104,000000,19.4334,19.4846,19.3042,19.4186,3975107.6997356,0
+GIS.US,D,20070105,000000,19.386,19.4096,19.2598,19.2766,4064353.9162563,0
+GIS.US,D,20070108,000000,19.2558,19.383,19.175,19.3654,4387954.8678274,0
+GIS.US,D,20070109,000000,19.3682,19.4294,19.1366,19.1395,6565974.1070439,0
+GIS.US,D,20070110,000000,19.103,19.2558,19.0222,19.2046,5251776.4599016,0
+GIS.US,D,20070111,000000,19.1898,19.4668,19.1632,19.391,5295218.0431018,0
+GIS.US,D,20070112,000000,19.4096,19.4402,19.2302,19.2558,4476906.9708137,0
+GIS.US,D,20070116,000000,19.2204,19.248,18.9877,19.1464,4585073.8152511,0
+GIS.US,D,20070117,000000,19.248,19.248,19.0882,19.1533,3515271.3307093,0
+GIS.US,D,20070118,000000,19.4186,19.4186,18.9788,19.1218,4940589.1278471,0
+GIS.US,D,20070119,000000,19.1178,19.1928,19.0567,19.172,3581463.1028796,0
+GIS.US,D,20070122,000000,19.1218,19.3258,19.0863,19.2164,4683481.1612728,0
+GIS.US,D,20070123,000000,19.1632,19.2164,19.0419,19.1563,5187941.6527441,0
+GIS.US,D,20070124,000000,19.1563,19.2233,19.0488,19.1287,4811739.0026565,0
+GIS.US,D,20070125,000000,19.2706,19.2953,19.1858,19.2134,4361358.8908502,0
+GIS.US,D,20070126,000000,19.2046,19.2766,19.0744,19.1366,2615691.6179721,0
+GIS.US,D,20070129,000000,19.172,19.3466,19.0557,19.2086,4434949.1396849,0
+GIS.US,D,20070130,000000,19.384,19.4649,19.2233,19.3792,4751154.6571452,0
+GIS.US,D,20070131,000000,19.319,19.4156,19.2558,19.3682,3528277.2340328,0
+GIS.US,D,20070201,000000,19.3634,19.4402,19.2558,19.4402,4525078.7109931,0
+GIS.US,D,20070202,000000,19.4511,19.4668,19.311,19.391,2609781.964302,0
+GIS.US,D,20070205,000000,19.391,19.391,19.244,19.3426,3155319.9746684,0
+GIS.US,D,20070206,000000,19.3368,19.3958,19.2766,19.3544,3616929.1383774,0
+GIS.US,D,20070207,000000,19.311,19.386,19.1681,19.1967,5330091.7947926,0
+GIS.US,D,20070208,000000,19.1967,19.244,19.0449,19.2134,5485828.9679409,0
+GIS.US,D,20070209,000000,19.2164,19.3042,19.1632,19.2953,3279144.815161,0
+GIS.US,D,20070212,000000,19.2992,19.4472,19.2233,19.2648,2671909.898776,0
+GIS.US,D,20070213,000000,19.248,19.4816,19.248,19.3682,2941678.9459094,0
+GIS.US,D,20070214,000000,19.4028,19.461,19.3486,19.3958,4008780.6568587,0
+GIS.US,D,20070215,000000,19.3544,19.4896,19.3042,19.461,3058980.5510482,0
+GIS.US,D,20070216,000000,19.461,19.6611,19.4334,19.6562,4880596.0519583,0
+GIS.US,D,20070220,000000,19.602,19.7094,19.459,19.598,4514736.0564319,0
+GIS.US,D,20070221,000000,19.5556,19.6394,19.4402,19.459,4009388.1534348,0
+GIS.US,D,20070222,000000,19.4156,19.5596,19.3988,19.5349,5681766.3903045,0
+GIS.US,D,20070223,000000,19.4964,19.5349,19.2381,19.3486,4949458.172183,0
+GIS.US,D,20070226,000000,19.3988,19.5822,19.3752,19.5596,3266391.4438032,0
+GIS.US,D,20070227,000000,19.5635,19.7371,18.467,19.1632,9805816.2263615,0
+GIS.US,D,20070228,000000,19.172,19.3544,19.0093,19.0567,8108320.6936628,0
+GIS.US,D,20070301,000000,19.0182,19.0912,18.8516,18.9897,6010319.6052823,0
+GIS.US,D,20070302,000000,18.9207,19.0616,18.7815,18.7815,3139953.0495937,0
+GIS.US,D,20070305,000000,18.7303,19.0182,18.6613,18.894,5006830.5950629,0
+GIS.US,D,20070306,000000,18.9611,18.9827,18.8417,18.9285,4753524.8065579,0
+GIS.US,D,20070307,000000,18.8555,18.9029,18.5735,18.5785,7457869.3430591,0
+GIS.US,D,20070308,000000,18.7116,18.7973,18.6357,18.6643,5061166.5492472,0
+GIS.US,D,20070309,000000,18.6761,18.7697,18.6287,18.681,4567334.7123947,0
+GIS.US,D,20070312,000000,18.681,19.0281,18.681,18.9877,7252780.9330405,0
+GIS.US,D,20070313,000000,18.9097,18.9483,18.6179,18.6238,4445286.7233231,0
+GIS.US,D,20070314,000000,18.6238,18.7737,18.5124,18.7205,5304382.2151567,0
+GIS.US,D,20070315,000000,18.7363,19.0321,18.7283,19.0133,7518747.8021047,0
+GIS.US,D,20070316,000000,19.0133,19.0616,18.9393,18.9788,6760139.7489096,0
+GIS.US,D,20070319,000000,19.0646,19.1139,18.9847,19.107,3148225.7533843,0
+GIS.US,D,20070320,000000,19.0744,19.4186,19.0646,19.4126,5882423.8278012,0
+GIS.US,D,20070321,000000,19.5034,19.598,19.3396,19.5842,4951414.5342785,0
+GIS.US,D,20070322,000000,19.7419,19.9253,19.6276,19.7351,8453268.2027162,0
+GIS.US,D,20070323,000000,19.7933,19.8741,19.6089,19.6907,5394812.9992914,0
+GIS.US,D,20070326,000000,19.6483,19.668,19.4442,19.5783,4807008.8456773,0
+GIS.US,D,20070327,000000,19.4925,19.524,19.3426,19.4096,4706234.3927968,0
+GIS.US,D,20070328,000000,19.4264,19.5448,19.3634,19.4964,5104900.2176125,0
+GIS.US,D,20070329,000000,19.5822,19.6276,19.4511,19.598,5430565.0348465,0
+GIS.US,D,20070330,000000,19.6611,19.7913,19.384,19.7015,5995436.4462623,0
+GIS.US,D,20070402,000000,19.6276,19.74,19.461,19.6089,7685128.8426407,0
+GIS.US,D,20070403,000000,19.6641,19.7933,19.6128,19.7755,5566895.7856543,0
+GIS.US,D,20070404,000000,19.7933,19.9796,19.7351,19.9559,7782782.6495038,0
+GIS.US,D,20070405,000000,19.8159,19.9077,19.7557,19.881,4731949.0433558,0
+GIS.US,D,20070409,000000,19.881,19.9115,19.7647,19.811,2615102.376719,0
+GIS.US,D,20070410,000000,19.7715,19.9481,19.74,19.9155,5776798.529974,0
+GIS.US,D,20070411,000000,19.9155,19.9648,19.8248,19.8613,7151412.1679838,0
+GIS.US,D,20070412,000000,19.811,19.8287,19.7045,19.7933,6214893.8237082,0
+GIS.US,D,20070413,000000,19.7647,19.8386,19.7321,19.7863,4927211.0187751,0
+GIS.US,D,20070416,000000,19.8159,19.881,19.7933,19.8287,5098403.3510583,0
+GIS.US,D,20070417,000000,19.8287,20.0723,19.7913,20.0269,9329518.627076,0
+GIS.US,D,20070418,000000,19.9767,20.0447,19.9185,19.9293,6762799.955118,0
+GIS.US,D,20070419,000000,20.1719,20.1719,19.8701,19.9559,7667085.4844039,0
+GIS.US,D,20070420,000000,20.0989,20.0989,19.9677,20.0053,8029440.4579492,0
+GIS.US,D,20070423,000000,19.9815,20.232,19.9815,20.1541,8301002.5834572,0
+GIS.US,D,20070424,000000,19.8791,20.2488,19.8791,20.1354,7790930.6085885,0
+GIS.US,D,20070425,000000,20.2261,20.301,20.1758,20.2714,9836081.5232252,0
+GIS.US,D,20070426,000000,20.2024,20.3286,20.1817,20.305,9748586.8035105,0
+GIS.US,D,20070427,000000,20.0654,20.3809,20.0654,20.3286,7746970.7770572,0
+GIS.US,D,20070430,000000,20.3908,20.4666,20.2428,20.2714,9302060.5931879,0
+GIS.US,D,20070501,000000,20.3178,20.3454,20.1926,20.3366,7111676.4153157,0
+GIS.US,D,20070502,000000,20.37,20.4104,20.2488,20.2606,7574350.4728557,0
+GIS.US,D,20070503,000000,20.2636,20.3099,20.0891,20.1048,6209572.3971067,0
+GIS.US,D,20070504,000000,20.1946,20.2162,20.0368,20.1206,4942589.0998803,0
+GIS.US,D,20070507,000000,20.2024,20.2527,20.162,20.2054,4482578.2911026,0
+GIS.US,D,20070508,000000,20.0821,20.2675,20.0605,20.2084,4301960.1271375,0
+GIS.US,D,20070509,000000,20.1324,20.301,20.1038,20.2428,3641587.0085819,0
+GIS.US,D,20070510,000000,20.1995,20.2488,20.1038,20.2054,5045453.7872236,0
+GIS.US,D,20070511,000000,20.1462,20.2458,20.1324,20.1896,5951580.0615603,0
+GIS.US,D,20070514,000000,20.162,20.4302,20.1354,20.2872,4958913.4152184,0
+GIS.US,D,20070515,000000,20.301,20.5032,20.2675,20.4194,5049050.0858188,0
+GIS.US,D,20070516,000000,20.5357,20.5534,20.3908,20.5534,4470999.3455128,0
+GIS.US,D,20070517,000000,20.516,20.516,20.3996,20.4056,5165492.6766005,0
+GIS.US,D,20070518,000000,20.4726,20.6412,20.4568,20.6324,4173701.2715693,0
+GIS.US,D,20070521,000000,20.5672,20.6324,20.5062,20.59,3389081.4117272,0
+GIS.US,D,20070522,000000,20.6205,20.6412,20.5229,20.6057,3439909.3013766,0
+GIS.US,D,20070523,000000,20.5406,20.6777,20.299,20.3592,6094167.3171718,0
+GIS.US,D,20070524,000000,20.3908,20.509,20.3286,20.3612,6693939.8632625,0
+GIS.US,D,20070525,000000,20.3612,20.4362,20.305,20.3572,4845727.3711906,0
+GIS.US,D,20070529,000000,20.3494,20.4924,20.3316,20.4786,4872321.3197986,0
+GIS.US,D,20070530,000000,20.3838,20.4814,20.37,20.4233,5302607.3921048,0
+GIS.US,D,20070531,000000,20.4628,20.7467,20.445,20.7221,7179192.712575,0
+GIS.US,D,20070601,000000,20.6747,20.7615,20.6412,20.7556,4648611.4663205,0
+GIS.US,D,20070604,000000,20.7092,20.8177,20.6452,20.8029,3466731.4415198,0
+GIS.US,D,20070605,000000,20.4194,20.4528,20.0023,20.0989,10612986.480807,0
+GIS.US,D,20070606,000000,20.0299,20.1758,19.9993,20.1167,11087214.129322,0
+GIS.US,D,20070607,000000,20.0299,20.1462,19.8761,19.8929,8537922.1913635,0
+GIS.US,D,20070608,000000,19.8317,20.0407,19.7804,20.0299,5816576.8783953,0
+GIS.US,D,20070611,000000,20.0654,20.1758,19.9323,20.1433,3886495.3485905,0
+GIS.US,D,20070612,000000,20.0693,20.1305,19.8977,20.0101,5482876.6765673,0
+GIS.US,D,20070613,000000,20.0368,20.1462,19.9391,20.1462,6264247.0889477,0
+GIS.US,D,20070614,000000,20.1305,20.1433,20.0339,20.0821,5096335.4286569,0
+GIS.US,D,20070615,000000,20.2162,20.3366,20.1403,20.1689,7125110.3045409,0
+GIS.US,D,20070618,000000,20.1689,20.3652,20.1689,20.2754,5526617.4442247,0
+GIS.US,D,20070619,000000,20.2054,20.2833,20.1689,20.2527,4530102.9815065,0
+GIS.US,D,20070620,000000,20.2527,20.2872,19.9845,19.9845,3869604.1040605,0
+GIS.US,D,20070621,000000,19.9845,20.0969,19.9677,19.9993,5192378.7103736,0
+GIS.US,D,20070622,000000,19.9293,20.0605,19.7557,19.7804,8206438.9970734,0
+GIS.US,D,20070625,000000,19.8475,20.0023,19.8209,19.8929,6225246.6201155,0
+GIS.US,D,20070626,000000,19.9441,20.1265,19.8791,20.0654,6358224.4766323,0
+GIS.US,D,20070627,000000,19.9677,20.1265,19.9225,20.1167,4787803.2318877,0
+GIS.US,D,20070628,000000,19.9185,20.0654,19.6986,19.7163,8559449.2737048,0
+GIS.US,D,20070629,000000,19.8899,19.9391,19.6394,19.7715,6049104.0527946,0
+GIS.US,D,20070702,000000,19.8287,19.9815,19.7933,19.9293,6955330.7314068,0
+GIS.US,D,20070703,000000,19.9293,19.9559,19.7804,19.9155,3806362.5948945,0
+GIS.US,D,20070705,000000,19.8741,20.0131,19.8159,19.8337,5215158.3106971,0
+GIS.US,D,20070706,000000,19.7242,19.7242,19.5526,19.6167,8199039.5062243,0
+GIS.US,D,20070709,000000,19.6867,19.7804,19.6089,19.7242,6271930.5514851,0
+GIS.US,D,20070710,000000,19.6276,19.7607,19.5842,19.598,7110513.1455783,0
+GIS.US,D,20070711,000000,19.5941,19.7371,19.5073,19.6089,8020848.2860093,0
+GIS.US,D,20070712,000000,19.6276,20.0023,19.5635,19.9815,7156133.1973015,0
+GIS.US,D,20070713,000000,19.9225,20.1167,19.8159,20.0269,6493671.8726525,0
+GIS.US,D,20070716,000000,19.9677,19.9727,19.7913,19.8573,8374589.7897381,0
+GIS.US,D,20070717,000000,19.9007,19.9155,19.7371,19.74,8837380.4785072,0
+GIS.US,D,20070718,000000,19.7242,19.9115,19.6128,19.8701,9825912.2942308,0
+GIS.US,D,20070719,000000,19.8653,19.9924,19.7647,19.9077,8299528.9732319,0
+GIS.US,D,20070720,000000,19.9293,19.9559,19.7419,19.7853,9114435.4278143,0
+GIS.US,D,20070723,000000,19.8515,19.8761,19.6907,19.7134,7490971.3142519,0
+GIS.US,D,20070724,000000,19.5911,19.6276,19.2874,19.3396,14323604.978442,0
+GIS.US,D,20070725,000000,19.4649,19.4668,19.0389,19.2342,15476944.834385,0
+GIS.US,D,20070726,000000,19.1178,19.1247,18.7244,18.8191,16554636.660939,0
+GIS.US,D,20070727,000000,18.7333,19.0744,18.6643,18.8083,13254119.933681,0
+GIS.US,D,20070730,000000,18.8319,19.0715,18.7815,19.0321,10573767.962286,0
+GIS.US,D,20070731,000000,18.9936,19.1366,18.8239,18.8239,7915343.6761496,0
+GIS.US,D,20070801,000000,18.7205,19.0744,18.6287,18.9847,9054639.1037381,0
+GIS.US,D,20070802,000000,19.0389,19.0784,18.894,18.9827,4437016.0479017,0
+GIS.US,D,20070803,000000,18.7225,19.0961,18.7205,18.8043,8497531.2754432,0
+GIS.US,D,20070806,000000,18.8861,19.4472,18.8417,19.4373,8528858.4235842,0
+GIS.US,D,20070807,000000,19.3426,19.6128,19.2016,19.4186,7679812.4869621,0
+GIS.US,D,20070808,000000,19.3466,19.5142,19.1218,19.2618,11327182.376139,0
+GIS.US,D,20070809,000000,19.0863,19.3654,18.5351,18.5558,11890750.560343,0
+GIS.US,D,20070810,000000,18.4326,18.8417,18.331,18.7244,18684276.252133,0
+GIS.US,D,20070813,000000,18.8447,18.9906,18.7283,18.7511,11362350.241364,0
+GIS.US,D,20070814,000000,18.8595,19.1464,18.8161,18.9483,10610830.324346,0
+GIS.US,D,20070815,000000,18.9571,19.1139,18.7195,18.7737,6109790.8309505,0
+GIS.US,D,20070816,000000,18.8387,18.9245,18.4602,18.7935,9016172.096006,0
+GIS.US,D,20070817,000000,19.2204,19.2874,18.7047,18.8773,8156197.3061233,0
+GIS.US,D,20070820,000000,18.9245,19.0321,18.7697,18.7895,4656594.1133152,0
+GIS.US,D,20070821,000000,18.6731,19.0133,18.6731,18.8743,5328316.9717407,0
+GIS.US,D,20070822,000000,18.9827,19.2519,18.9423,19.1967,7022685.7733145,0
+GIS.US,D,20070823,000000,19.3682,19.383,19.1326,19.2204,4298705.6087528,0
+GIS.US,D,20070824,000000,19.1464,19.5418,19.103,19.391,4925517.3304913,0
+GIS.US,D,20070827,000000,19.5664,19.6059,19.3396,19.4028,4599842.3714113,0
+GIS.US,D,20070828,000000,19.3634,19.4058,18.9906,19.0005,4725741.2194129,0
+GIS.US,D,20070829,000000,19.0863,19.1326,18.8555,19.1326,4596893.1225915,0
+GIS.US,D,20070830,000000,18.9897,19.103,18.8713,18.9167,4653335.5381921,0
+GIS.US,D,20070831,000000,18.9936,19.0616,18.8743,18.9097,5520117.5351168,0
+GIS.US,D,20070904,000000,18.9611,19.2706,18.9285,19.1868,6030483.6235198,0
+GIS.US,D,20070905,000000,19.0685,19.1858,18.9965,19.036,5989244.8492731,0
+GIS.US,D,20070906,000000,19.4216,19.6276,19.2667,19.5162,8069016.9836349,0
+GIS.US,D,20070907,000000,19.322,19.7351,19.3042,19.6236,8365429.6744217,0
+GIS.US,D,20070910,000000,19.7045,19.7666,19.5349,19.6089,5065302.3940502,0
+GIS.US,D,20070911,000000,19.6236,19.6769,19.3584,19.4511,6194202.4294782,0
+GIS.US,D,20070912,000000,19.4373,20.0131,19.4028,19.9973,11241776.876702,0
+GIS.US,D,20070913,000000,20.0299,20.0339,19.6739,19.7163,5806475.5997691,0
+GIS.US,D,20070914,000000,19.6355,19.8209,19.4896,19.5142,3574968.2646947,0
+GIS.US,D,20070917,000000,19.3298,19.6424,19.3298,19.5596,4530102.9815065,0
+GIS.US,D,20070918,000000,19.6089,19.8957,19.5418,19.8553,6387477.6172641,0
+GIS.US,D,20070919,000000,20.0693,20.1541,19.6296,19.9115,9198394.7000099,0
+GIS.US,D,20070920,000000,20.0871,20.1926,19.9323,19.9481,5851993.2188476,0
+GIS.US,D,20070921,000000,20.0871,20.0871,19.6522,19.7913,11436230.546995,0
+GIS.US,D,20070924,000000,19.7972,19.7972,19.5783,19.5842,6856775.3144333,0
+GIS.US,D,20070925,000000,19.5201,19.6611,19.4472,19.524,5284287.161472,0
+GIS.US,D,20070926,000000,19.6197,19.8209,19.5724,19.7647,5306744.2510925,0
+GIS.US,D,20070927,000000,19.7065,19.7765,19.6128,19.7163,4755591.7147747,0
+GIS.US,D,20070928,000000,19.6276,19.7163,19.5418,19.6296,6585778.0897481,0
+GIS.US,D,20071001,000000,19.6739,19.8515,19.6296,19.7045,5170207.6208107,0
+GIS.US,D,20071002,000000,19.7509,19.7913,19.5872,19.6453,7946080.5688528,0
+GIS.US,D,20071003,000000,19.6276,19.6818,19.4787,19.5596,5526319.2739521,0
+GIS.US,D,20071004,000000,19.6236,19.6325,19.383,19.459,7184810.28108,0
+GIS.US,D,20071005,000000,19.4294,19.524,19.322,19.4649,4473068.2820988,0
+GIS.US,D,20071008,000000,19.4028,19.4925,19.3634,19.4096,2858316.0142592,0
+GIS.US,D,20071009,000000,19.4787,19.7666,19.4264,19.7469,6287001.3346563,0
+GIS.US,D,20071010,000000,19.671,19.7933,19.6483,19.74,5330091.7947926,0
+GIS.US,D,20071011,000000,19.8159,19.8209,19.5418,19.5842,9713628.8744978,0
+GIS.US,D,20071012,000000,19.4994,19.7972,19.4787,19.7853,4857840.7920651,0
+GIS.US,D,20071015,000000,19.7853,19.8957,19.7065,19.7853,5884200.6792223,0
+GIS.US,D,20071016,000000,19.7281,19.8337,19.6394,19.7242,6133620.1123361,0
+GIS.US,D,20071017,000000,19.7972,19.7972,19.4649,19.5526,8409756.6407786,0
+GIS.US,D,20071018,000000,19.4994,19.5872,19.3338,19.5369,5996499.3117242,0
+GIS.US,D,20071019,000000,19.4994,19.5664,19.1858,19.2016,5970792.7746421,0
+GIS.US,D,20071022,000000,19.0813,19.2342,18.9207,19.0518,6649319.7975559,0
+GIS.US,D,20071023,000000,19.1533,19.2134,18.9443,18.9906,5950100.3662274,0
+GIS.US,D,20071024,000000,18.9877,19.0616,18.7895,18.9739,5673486.5872217,0
+GIS.US,D,20071025,000000,19.0182,19.3396,18.9699,19.2766,7045912.6290471,0
+GIS.US,D,20071026,000000,19.4738,19.5724,19.383,19.532,8468568.1916072,0
+GIS.US,D,20071029,000000,19.5201,19.5201,19.315,19.3634,5056435.3780834,0
+GIS.US,D,20071030,000000,19.3584,19.455,19.2233,19.3338,3950579.6451599,0
+GIS.US,D,20071031,000000,19.3682,19.5911,19.3338,19.5349,6137166.7158859,0
+GIS.US,D,20071101,000000,19.4668,19.5724,19.103,19.1464,7800680.9793427,0
+GIS.US,D,20071102,000000,19.2046,19.3396,19.0321,19.2598,15373513.217851,0
+GIS.US,D,20071105,000000,19.2766,19.4846,19.2342,19.3722,7088277.1482009,0
+GIS.US,D,20071106,000000,19.3544,19.4186,19.2598,19.4096,6541687.4284033,0
+GIS.US,D,20071107,000000,19.2618,19.4668,19.2016,19.248,6532285.9371518,0
+GIS.US,D,20071108,000000,19.2648,19.5842,19.0882,19.5142,8583877.9381896,0
+GIS.US,D,20071109,000000,19.2894,19.4738,19.2618,19.2746,7739804.5486664,0
+GIS.US,D,20071112,000000,19.2016,19.3988,19.1533,19.1533,8518989.3932317,0
+GIS.US,D,20071113,000000,19.2746,19.5073,19.2134,19.4925,7635556.5135273,0
+GIS.US,D,20071114,000000,19.5724,19.7785,19.4186,19.6325,7173354.0518269,0
+GIS.US,D,20071115,000000,19.5418,19.6355,19.1563,19.2815,11918935.764589,0
+GIS.US,D,20071116,000000,19.3722,19.4373,19.0557,19.4334,10063314.654007,0
+GIS.US,D,20071119,000000,19.2953,19.3722,18.9305,18.9354,9760446.6782348,0
+GIS.US,D,20071120,000000,18.9354,19.1868,18.8013,19.0863,12666695.085108,0
+GIS.US,D,20071121,000000,18.965,19.18,18.9285,19.0616,9892165.9316618,0
+GIS.US,D,20071123,000000,19.1504,19.322,19.107,19.322,2424982.3172268,0
+GIS.US,D,20071126,000000,19.3634,19.5526,19.2874,19.3988,7753140.0619852,0
+GIS.US,D,20071127,000000,19.461,19.7933,19.4186,19.6394,9518749.2466731,0
+GIS.US,D,20071128,000000,19.7469,20.235,19.6355,20.1946,10784709.231637,0
+GIS.US,D,20071129,000000,20.0891,20.3662,20.0891,20.2872,9686956.8336755,0
+GIS.US,D,20071130,000000,20.4756,20.4756,20.1926,20.3572,9252473.0513056,0
+GIS.US,D,20071203,000000,20.2024,20.4628,20.2024,20.2922,6288689.952017,0
+GIS.US,D,20071204,000000,20.1305,20.4056,20.1305,20.2714,6339319.0614845,0
+GIS.US,D,20071205,000000,20.4134,20.4706,20.2833,20.445,5745378.0768497,0
+GIS.US,D,20071206,000000,20.4362,20.7063,20.3662,20.6747,4797999.8438665,0
+GIS.US,D,20071207,000000,20.6777,20.7763,20.4628,20.4786,4207910.7323464,0
+GIS.US,D,20071210,000000,20.4962,20.6402,20.4568,20.6057,3878884.9073445,0
+GIS.US,D,20071211,000000,20.5288,20.5988,20.1038,20.1265,6275223.6088846,0
+GIS.US,D,20071212,000000,20.3878,20.3878,19.8839,20.0486,10148471.678217,0
+GIS.US,D,20071213,000000,19.9077,20.2833,19.9077,20.2833,5805522.2662441,0
+GIS.US,D,20071214,000000,20.0891,20.1689,19.8957,19.9677,6001521.5538684,0
+GIS.US,D,20071217,000000,19.9609,19.9796,19.7094,19.8553,5915818.8983437,0
+GIS.US,D,20071218,000000,20.0821,20.0821,19.7765,19.9885,6366722.3294042,0
+GIS.US,D,20071219,000000,20.1305,20.1324,19.4216,19.6236,8589791.6485981,0
+GIS.US,D,20071220,000000,19.7281,19.8011,19.4925,19.5162,6604986.7460914,0
+GIS.US,D,20071221,000000,19.7045,19.8515,19.6089,19.6453,7929454.0265036,0
+GIS.US,D,20071224,000000,19.598,19.7015,19.5635,19.6128,1571668.6918036,0
+GIS.US,D,20071226,000000,19.6197,19.7607,19.5872,19.6611,3502329.3210157,0
+GIS.US,D,20071227,000000,19.598,19.598,19.3368,19.3524,4438373.026898,0
+GIS.US,D,20071228,000000,19.528,19.528,19.3654,19.461,2658897.9103449,0
+GIS.US,D,20071231,000000,19.3584,19.528,19.2381,19.2874,4648940.0621313,0
+GIS.US,D,20080102,000000,19.242,19.319,19.036,19.1326,8061654.0034315,0
+GIS.US,D,20080103,000000,19.107,19.2558,18.893,19.0488,8704277.8772846,0
+GIS.US,D,20080104,000000,18.9285,19.0863,18.8191,18.8447,9224323.3435196,0
+GIS.US,D,20080107,000000,18.9354,19.2766,18.9059,19.2302,8717185.4047017,0
+GIS.US,D,20080108,000000,19.2302,19.5349,19.1868,19.2924,8972141.2715526,0
+GIS.US,D,20080109,000000,19.3396,19.4156,19.1395,19.3298,11668321.622016,0
+GIS.US,D,20080110,000000,19.2046,19.5102,19.1898,19.4028,7498482.365407,0
+GIS.US,D,20080111,000000,19.3544,19.3544,18.8979,18.9965,9608929.5272113,0
+GIS.US,D,20080114,000000,19.1868,19.2894,19.0419,19.1326,10856190.990686,0
+GIS.US,D,20080115,000000,18.9354,19.1326,18.6386,18.6613,9029439.6589565,0
+GIS.US,D,20080116,000000,18.6041,18.7511,18.4552,18.47,9890804.8959271,0
+GIS.US,D,20080117,000000,18.5272,18.6199,18.3655,18.399,8057092.2010961,0
+GIS.US,D,20080118,000000,18.5272,18.613,18.1476,18.3034,8694299.314995,0
+GIS.US,D,20080122,000000,17.4524,18.3418,17.2552,17.8863,12340835.54443,0
+GIS.US,D,20080123,000000,17.6437,18.0549,17.4465,17.9721,13073828.337157,0
+GIS.US,D,20080124,000000,18.0174,18.1348,17.8863,18.0362,8575274.6102191,0
+GIS.US,D,20080125,000000,18.1663,18.1663,17.9031,17.9129,7463266.8335057,0
+GIS.US,D,20080128,000000,17.976,18.3398,17.976,18.3378,7533189.7908232,0
+GIS.US,D,20080129,000000,18.4868,18.613,18.1949,18.5075,8338851.9527674,0
+GIS.US,D,20080130,000000,18.5666,18.5903,18.189,18.2432,7875506.5050215,0
+GIS.US,D,20080131,000000,18.0086,18.5706,18.0046,18.4474,9758743.8622897,0
+GIS.US,D,20080201,000000,18.4474,18.9393,18.4474,18.8773,9673136.5401175,0
+GIS.US,D,20080204,000000,18.8821,18.9305,18.7431,18.8013,6960452.363642,0
+GIS.US,D,20080205,000000,18.5075,18.6199,18.4286,18.4286,7995774.6001182,0
+GIS.US,D,20080206,000000,18.5331,18.6643,18.3498,18.4158,8696400.7054884,0
+GIS.US,D,20080207,000000,18.2826,18.6317,18.2826,18.5509,6140517.5818077,0
+GIS.US,D,20080208,000000,18.4907,18.6002,18.1663,18.2176,7989829.449987,0
+GIS.US,D,20080211,000000,18.2502,18.5824,18.1328,18.5824,7782360.7487099,0
+GIS.US,D,20080212,000000,18.7195,18.8319,18.5509,18.6475,6221061.080267,0
+GIS.US,D,20080213,000000,18.8083,18.8595,18.6613,18.7815,5915593.7493623,0
+GIS.US,D,20080214,000000,18.8259,18.8487,18.5331,18.5479,7625346.7171489,0
+GIS.US,D,20080215,000000,18.541,19.1099,18.4404,19.0813,8175953.6221512,0
+GIS.US,D,20080219,000000,19.3368,19.3368,18.9897,19.0991,7526318.6901513,0
+GIS.US,D,20080220,000000,19.0813,19.1632,18.8743,19.1247,5700181.9542898,0
+GIS.US,D,20080221,000000,19.2134,19.2746,18.9423,19.0044,4858484.7992868,0
+GIS.US,D,20080222,000000,19.0488,19.3258,18.9354,19.2558,5655662.2928588,0
+GIS.US,D,20080225,000000,19.2874,19.4994,19.248,19.4816,5401546.1708576,0
+GIS.US,D,20080226,000000,19.4264,19.6197,19.3752,19.5664,4814145.6627148,0
+GIS.US,D,20080227,000000,19.4846,19.602,19.3486,19.4028,4674710.4928433,0
+GIS.US,D,20080228,000000,19.3042,19.322,19.0991,19.2282,4908601.7455309,0
+GIS.US,D,20080229,000000,18.9364,19.172,18.8239,18.9443,6905172.203594,0
+GIS.US,D,20080303,000000,18.9571,19.1326,18.9029,19.1326,6769865.7792334,0
+GIS.US,D,20080304,000000,18.9906,19.0961,18.8239,18.9207,7480158.0780358,0
+GIS.US,D,20080305,000000,18.9127,19.0222,18.8043,18.9483,7173033.569493,0
+GIS.US,D,20080306,000000,18.8773,18.9097,18.5864,18.5903,4836133.1848649,0
+GIS.US,D,20080307,000000,18.405,18.6731,18.405,18.5203,5989872.6295411,0
+GIS.US,D,20080310,000000,18.5864,19.0093,18.5331,18.9364,7502546.2031034,0
+GIS.US,D,20080311,000000,19.3958,19.3958,18.9965,19.3368,9079723.9456597,0
+GIS.US,D,20080312,000000,19.5142,19.6197,19.4264,19.5487,6068869.4964839,0
+GIS.US,D,20080313,000000,19.3634,19.5724,19.2924,19.5034,6835037.281695,0
+GIS.US,D,20080314,000000,19.3584,19.7933,19.1898,19.3544,8647000.7877572,0
+GIS.US,D,20080317,000000,18.9354,19.455,18.9354,19.2086,12001569.497511,0
+GIS.US,D,20080318,000000,19.384,19.6947,19.3338,19.6947,8285494.6867229,0
+GIS.US,D,20080319,000000,20.0299,20.301,19.8425,19.9353,13566174.393569,0
+GIS.US,D,20080320,000000,20.0407,20.449,19.8859,20.3454,12380456.694238,0
+GIS.US,D,20080324,000000,20.4233,20.4233,20.0151,20.1788,7942590.7596407,0
+GIS.US,D,20080325,000000,20.1433,20.2024,19.9609,20.0486,7172820.5907267,0
+GIS.US,D,20080326,000000,19.9391,20.1206,19.9077,19.9697,5940100.5060613,0
+GIS.US,D,20080327,000000,19.9767,20.3592,19.9037,20.1995,9136161.2903374,0
+GIS.US,D,20080328,000000,20.306,20.4262,20.2744,20.3218,6673687.6109647,0
+GIS.US,D,20080331,000000,20.3542,20.3542,20.093,20.2636,6696507.7786722,0
+GIS.US,D,20080401,000000,20.3454,20.6412,20.3286,20.6274,6759987.6212194,0
+GIS.US,D,20080402,000000,20.6126,20.6156,20.2527,20.3218,7354966.116701,0
+GIS.US,D,20080403,000000,20.305,20.4076,20.1896,20.3138,7241450.4626779,0
+GIS.US,D,20080404,000000,20.305,20.5564,20.2458,20.4894,5270577.4140354,0
+GIS.US,D,20080407,000000,20.5988,20.656,20.4302,20.6096,6227575.1879593,0
+GIS.US,D,20080408,000000,20.445,20.445,20.1867,20.3257,6021989.8274862,0
+GIS.US,D,20080409,000000,20.3366,20.4726,20.2872,20.3947,4579443.0623463,0
+GIS.US,D,20080410,000000,20.4362,20.4362,20.1995,20.2399,5532822.2256138,0
+GIS.US,D,20080411,000000,20.0407,20.2261,19.9225,20.1462,5816312.1762145,0
+GIS.US,D,20080414,000000,20.0821,20.2744,20.0821,20.2399,3055163.16021,0
+GIS.US,D,20080415,000000,20.3257,20.4332,20.232,20.3572,3468954.5341652,0
+GIS.US,D,20080416,000000,20.4134,20.725,20.2872,20.7092,7558551.5051409,0
+GIS.US,D,20080417,000000,20.6412,20.7507,20.588,20.6964,5631006.4510233,0
+GIS.US,D,20080418,000000,20.9399,21.148,20.8118,21.1125,11384123.770563,0
+GIS.US,D,20080421,000000,21.0347,21.0889,20.9527,21.0297,6559647.6235028,0
+GIS.US,D,20080422,000000,20.9607,21.0159,20.6915,20.8275,4506884.2392508,0
+GIS.US,D,20080423,000000,20.9607,21.148,20.8709,21.148,7774388.2435612,0
+GIS.US,D,20080424,000000,21.1362,21.1362,20.6846,20.8493,7008471.9761312,0
+GIS.US,D,20080425,000000,20.8325,20.9439,20.5229,20.6057,6989373.8659093,0
+GIS.US,D,20080428,000000,20.6481,20.8779,20.6353,20.7931,4905787.383263,0
+GIS.US,D,20080429,000000,20.725,20.8818,20.6659,20.7329,5563672.7069923,0
+GIS.US,D,20080430,000000,20.7556,20.8847,20.4302,20.4362,8694891.5988021,0
+GIS.US,D,20080501,000000,20.4628,20.8256,20.4628,20.7428,6747120.6611863,0
+GIS.US,D,20080502,000000,20.8651,21.0051,20.7329,20.867,7285508.6701154,0
+GIS.US,D,20080505,000000,20.8709,20.9795,20.7359,20.9271,3644400.3566652,0
+GIS.US,D,20080506,000000,20.7556,20.9479,20.6718,20.9065,5399445.7945488,0
+GIS.US,D,20080507,000000,20.8739,20.9065,20.7181,20.7585,1819184.5004215,0
+GIS.US,D,20080508,000000,20.8069,20.9795,20.7378,20.8394,7217618.1387384,0
+GIS.US,D,20080509,000000,20.7161,20.7723,20.4844,20.581,6490644.5316184,0
+GIS.US,D,20080512,000000,20.6402,20.7359,20.5643,20.7329,5025331.3505547,0
+GIS.US,D,20080513,000000,20.8098,20.8937,20.653,20.8493,6578846.1380001,0
+GIS.US,D,20080514,000000,20.867,21.0849,20.8275,20.9399,6673661.242165,0
+GIS.US,D,20080515,000000,20.8966,21.1431,20.796,21.0081,5314441.9122141,0
+GIS.US,D,20080516,000000,21.08,21.148,20.9361,21.0385,6841385.0631128,0
+GIS.US,D,20080519,000000,21.0081,21.0081,20.8217,20.9527,6104771.6313601,0
+GIS.US,D,20080520,000000,20.8177,21.0633,20.725,20.9527,5473523.8661767,0
+GIS.US,D,20080521,000000,20.9409,21.0425,20.7723,20.8118,6512275.0607891,0
+GIS.US,D,20080522,000000,20.8177,21.0385,20.7763,20.8966,6277165.7723956,0
+GIS.US,D,20080523,000000,20.7014,20.8118,20.5436,20.6718,5742474.466337,0
+GIS.US,D,20080527,000000,20.7615,21.1766,20.725,21.1145,7719399.1544939,0
+GIS.US,D,20080528,000000,21.2151,21.22,20.9933,21.1737,9145530.3276817,0
+GIS.US,D,20080529,000000,21.1145,21.4852,21.0957,21.361,7015604.7364302,0
+GIS.US,D,20080530,000000,21.3265,21.504,21.2052,21.3846,9327237.7259084,0
+GIS.US,D,20080602,000000,21.3452,21.4024,21.1313,21.2673,4502280.8553468,0
+GIS.US,D,20080603,000000,21.3058,21.4222,21.2525,21.3304,10000204.988839,0
+GIS.US,D,20080604,000000,21.2496,21.6252,21.2496,21.5562,9753249.0101213,0
+GIS.US,D,20080605,000000,21.4852,21.6204,21.3058,21.4626,7725264.1840415,0
+GIS.US,D,20080606,000000,21.3304,21.358,20.8394,20.8522,9752496.4851474,0
+GIS.US,D,20080609,000000,20.8601,21.22,20.8601,21.1204,6916863.7236746,0
+GIS.US,D,20080610,000000,21.0159,21.361,21.0159,21.2358,4497664.2870429,0
+GIS.US,D,20080611,000000,21.2358,21.2358,20.9715,21.0731,6942203.1259312,0
+GIS.US,D,20080612,000000,21.2496,21.2496,20.8325,20.9361,5954179.4166928,0
+GIS.US,D,20080613,000000,21.1027,21.223,20.8522,21.2171,6436128.0525751,0
+GIS.US,D,20080616,000000,21.1234,21.1589,20.66,20.8177,8862993.710606,0
+GIS.US,D,20080617,000000,20.8966,20.9321,20.5476,20.5495,7367023.7574226,0
+GIS.US,D,20080618,000000,20.6846,21.4438,20.6846,21.1983,14612075.589618,0
+GIS.US,D,20080619,000000,21.4152,21.4152,21.1805,21.2466,8684625.0080859,0
+GIS.US,D,20080620,000000,21.2151,21.358,20.9479,21.3235,15405419.465399,0
+GIS.US,D,20080623,000000,21.3718,21.4852,21.3235,21.4536,8172652.4512749,0
+GIS.US,D,20080624,000000,21.4714,21.4714,21.0504,21.1145,12322153.249895,0
+GIS.US,D,20080625,000000,20.7329,21.1145,20.656,20.7063,12047289.95351,0
+GIS.US,D,20080626,000000,20.5229,20.9173,20.5032,20.5929,9977400.0339008,0
+GIS.US,D,20080627,000000,20.6915,20.6964,20.2458,20.2606,11425561.324992,0
+GIS.US,D,20080630,000000,20.2488,20.6846,20.2488,20.5643,9449795.8498343,0
+GIS.US,D,20080701,000000,20.4056,20.6324,20.3652,20.6205,8247333.9627403,0
+GIS.US,D,20080702,000000,20.6402,20.7014,20.4756,20.4962,8547005.2286503,0
+GIS.US,D,20080703,000000,20.653,20.6629,20.4036,20.5564,4360521.1743697,0
+GIS.US,D,20080707,000000,20.6324,20.8118,20.5702,20.7378,9238498.6016881,0
+GIS.US,D,20080708,000000,20.5672,20.8818,20.4814,20.8651,9278669.43955,0
+GIS.US,D,20080709,000000,20.9233,21.3028,20.8897,21.2072,10431314.579042,0
+GIS.US,D,20080710,000000,21.2151,21.4754,21.0297,21.4754,12522616.978132,0
+GIS.US,D,20080711,000000,21.4892,21.4892,21.1589,21.365,8170452.6848753,0
+GIS.US,D,20080714,000000,21.4232,21.5444,21.2989,21.3984,7145312.8617932,0
+GIS.US,D,20080715,000000,21.2732,21.7347,21.2151,21.6637,18660499.708347,0
+GIS.US,D,20080716,000000,21.6154,21.7722,21.5296,21.6134,12020973.891483,0
+GIS.US,D,20080717,000000,21.504,21.7929,21.365,21.6746,8922475.6374559,0
+GIS.US,D,20080718,000000,21.5246,21.641,21.43,21.4794,9184555.1369443,0
+GIS.US,D,20080721,000000,21.3984,21.504,21.2131,21.4536,5521516.0956816,0
+GIS.US,D,20080722,000000,21.4468,21.9645,21.3334,21.9645,13929627.729037,0
+GIS.US,D,20080723,000000,22.0207,22.0769,21.8619,22.0503,11364154.475769,0
+GIS.US,D,20080724,000000,21.9645,22.1537,21.8057,21.8274,10668051.63372,0
+GIS.US,D,20080725,000000,21.8461,21.926,21.5661,21.6528,9503112.5484945,0
+GIS.US,D,20080728,000000,21.716,21.8392,21.5424,21.6282,6531745.3767595,0
+GIS.US,D,20080729,000000,21.712,21.8737,21.5394,21.8333,6823994.839759,0
+GIS.US,D,20080730,000000,21.9073,22.0147,21.6864,21.9171,7708334.4004967,0
+GIS.US,D,20080731,000000,21.8244,21.9733,21.7663,21.785,4883927.6483726,0
+GIS.US,D,20080801,000000,21.9595,21.9595,21.6706,21.7722,5621747.9598006,0
+GIS.US,D,20080804,000000,21.7751,22.3007,21.6588,22.2307,8320136.1901401,0
+GIS.US,D,20080805,000000,22.3234,22.4338,22.1813,22.3983,11763195.548887,0
+GIS.US,D,20080806,000000,22.3726,22.5886,22.2563,22.566,9632790.2483196,0
+GIS.US,D,20080807,000000,22.1725,22.4259,22.1725,22.2346,9869327.5086313,0
+GIS.US,D,20080808,000000,22.275,22.7148,22.1813,22.701,7851743.1456349,0
+GIS.US,D,20080811,000000,22.6438,22.8292,22.5314,22.8252,10733199.809935,0
+GIS.US,D,20080812,000000,22.8568,22.8775,22.5166,22.6931,8334186.7036026,0
+GIS.US,D,20080813,000000,22.7404,22.841,22.6054,22.704,6158228.2874953,0
+GIS.US,D,20080814,000000,22.6172,22.9268,22.4249,22.7365,5127884.6832254,0
+GIS.US,D,20080815,000000,22.7779,22.9929,22.7217,22.9091,5543182.1213132,0
+GIS.US,D,20080818,000000,22.9091,22.9485,22.3618,22.4535,7753679.608193,0
+GIS.US,D,20080819,000000,22.4032,22.5126,22.1133,22.279,6311785.9779361,0
+GIS.US,D,20080820,000000,22.2001,22.6674,22.2001,22.6162,10187718.593907,0
+GIS.US,D,20080821,000000,22.4614,22.7898,22.3362,22.697,7608013.2881328,0
+GIS.US,D,20080822,000000,22.7898,22.9377,22.624,22.8252,4826188.0906672,0
+GIS.US,D,20080825,000000,22.8479,22.9061,22.5482,22.6793,4394669.7840708,0
+GIS.US,D,20080826,000000,22.7089,22.7848,22.5078,22.6054,5640052.9776644,0
+GIS.US,D,20080827,000000,22.7188,22.841,22.6398,22.7651,5194536.8952045,0
+GIS.US,D,20080828,000000,22.8321,22.8735,22.7404,22.8292,4752197.2389151,0
+GIS.US,D,20080829,000000,22.8203,22.8203,22.3687,22.3953,6773807.9147775,0
+GIS.US,D,20080902,000000,22.4338,22.8735,22.418,22.8154,7905976.6671747,0
+GIS.US,D,20080903,000000,22.8065,22.8065,22.5126,22.5758,7852484.5145783,0
+GIS.US,D,20080904,000000,22.5886,22.9929,22.4131,22.6438,12489137.730268,0
+GIS.US,D,20080905,000000,22.5698,23.0116,22.5698,22.9544,8697033.5566794,0
+GIS.US,D,20080908,000000,23.1457,23.2049,22.8203,23.1605,11034631.700313,0
+GIS.US,D,20080909,000000,23.2137,23.2887,22.8735,22.9021,10156461.424503,0
+GIS.US,D,20080910,000000,22.9711,23.0609,22.839,22.9021,7998106.210516,0
+GIS.US,D,20080911,000000,22.845,23.3113,22.7818,23.2887,8284794.8993483,0
+GIS.US,D,20080912,000000,23.1753,23.3813,23.0875,23.3813,7844929.8534853,0
+GIS.US,D,20080915,000000,23.1269,23.5253,22.7434,23.0609,9939533.4234524,0
+GIS.US,D,20080916,000000,23.0165,23.2955,22.9021,23.1979,11879089.4658,0
+GIS.US,D,20080917,000000,23.3232,24.1357,23.0165,23.5972,20782424.397281,0
+GIS.US,D,20080918,000000,23.9532,24.2441,22.982,23.5696,16383315.527211,0
+GIS.US,D,20080919,000000,24.3664,24.3664,23.2916,23.7068,14501522.368815,0
+GIS.US,D,20080922,000000,23.5696,23.7018,23.0639,23.0659,11881130.005217,0
+GIS.US,D,20080923,000000,23.2305,23.4996,22.9091,23.0273,9027871.7295633,0
+GIS.US,D,20080924,000000,23.1329,23.1773,22.697,23.1231,11410453.016991,0
+GIS.US,D,20080925,000000,23.1121,23.5776,23.1121,23.2995,8588921.4782104,0
+GIS.US,D,20080926,000000,23.1487,23.6052,23.0579,23.5549,7223503.4519782,0
+GIS.US,D,20080929,000000,23.5144,23.612,22.9347,23.0471,9858135.981559,0
+GIS.US,D,20080930,000000,23.2807,23.2807,22.8962,23.2502,9992895.7604198,0
+GIS.US,D,20081001,000000,23.1231,23.8763,23.1231,23.7412,11357205.282883,0
+GIS.US,D,20081002,000000,23.6486,23.8882,23.5184,23.5184,14609803.816112,0
+GIS.US,D,20081003,000000,23.7018,24.0242,23.543,23.7373,16594711.151263,0
+GIS.US,D,20081006,000000,23.4494,23.5658,22.9317,23.1723,16090748.624432,0
+GIS.US,D,20081007,000000,23.334,23.4809,22.6714,22.6714,15621636.523044,0
+GIS.US,D,20081008,000000,22.2277,22.5886,21.575,22.0827,25618846.624757,0
+GIS.US,D,20081009,000000,22.1656,22.207,20.1117,20.376,17930269.554473,0
+GIS.US,D,20081010,000000,19.811,20.305,18.9483,19.6641,23761998.350807,0
+GIS.US,D,20081013,000000,20.4528,21.5326,20.0486,21.5198,16653863.468119,0
+GIS.US,D,20081014,000000,22.0689,22.3322,21.6637,21.7978,21569238.9526,0
+GIS.US,D,20081015,000000,21.8373,22.416,21.5198,21.5592,24364525.422274,0
+GIS.US,D,20081016,000000,21.8432,22.1607,20.9439,21.9487,29455885.261278,0
+GIS.US,D,20081017,000000,21.7229,22.5126,21.504,21.9033,15564136.312904,0
+GIS.US,D,20081020,000000,22.2099,22.2327,21.5799,22.1469,16535263.706691,0
+GIS.US,D,20081021,000000,22.1055,22.7898,22.0611,22.4131,12407165.245706,0
+GIS.US,D,20081022,000000,22.0207,22.346,21.43,21.8096,18512769.522623,0
+GIS.US,D,20081023,000000,21.8806,22.5718,21.5542,22.3884,19830422.496701,0
+GIS.US,D,20081024,000000,21.4714,22.0305,21.22,21.7386,18109696.051532,0
+GIS.US,D,20081027,000000,21.5246,22.0611,21.3718,21.5562,11103038.451652,0
+GIS.US,D,20081028,000000,21.9102,22.8657,21.1845,22.8657,15623239.948898,0
+GIS.US,D,20081029,000000,22.8775,23.3468,22.5698,22.6074,14754154.738745,0
+GIS.US,D,20081030,000000,23.0579,23.2393,22.4792,22.8657,12548772.798992,0
+GIS.US,D,20081031,000000,22.6714,23.1753,22.6714,22.9229,11305865.23001,0
+GIS.US,D,20081103,000000,22.8982,23.1299,22.7552,22.9741,7004362.5001278,0
+GIS.US,D,20081104,000000,23.1299,23.3468,22.7148,22.8962,11047603.12136,0
+GIS.US,D,20081105,000000,22.8696,23.0007,22.1607,22.2474,11080200.028622,0
+GIS.US,D,20081106,000000,22.1133,22.4792,21.5394,21.6371,12171366.311784,0
+GIS.US,D,20081107,000000,21.782,22.3145,21.5868,22.3145,9019294.7703925,0
+GIS.US,D,20081110,000000,22.624,22.9091,21.9546,22.2395,8379843.2659714,0
+GIS.US,D,20081111,000000,22.1133,22.4446,21.9319,22.2237,10923444.614134,0
+GIS.US,D,20081112,000000,22.2237,22.2237,21.4932,21.5828,11786458.915266,0
+GIS.US,D,20081113,000000,21.7209,22.6369,21.3748,22.6004,14876470.472551,0
+GIS.US,D,20081114,000000,22.2632,23.2887,22.2455,22.4131,14001587.169033,0
+GIS.US,D,20081117,000000,22.1133,22.7996,21.9969,22.1705,12200791.863798,0
+GIS.US,D,20081118,000000,22.1725,22.3322,21.571,22.1093,13998421.898894,0
+GIS.US,D,20081119,000000,21.9891,22.3322,21.0711,21.0849,17359183.219822,0
+GIS.US,D,20081120,000000,20.9823,21.7929,20.7428,20.8137,16251691.607137,0
+GIS.US,D,20081121,000000,21.2358,21.9999,20.4302,21.8925,18819225.683515,0
+GIS.US,D,20081124,000000,22.3845,22.3845,21.497,21.8274,14575793.135517,0
+GIS.US,D,20081125,000000,22.207,22.207,20.9557,21.2811,17442508.626642,0
+GIS.US,D,20081126,000000,21.0189,21.2989,20.7526,21.289,10118688.119038,0
+GIS.US,D,20081128,000000,21.2358,21.4152,21.0051,21.3748,3720100.1094701,0
+GIS.US,D,20081201,000000,20.9519,21.3502,20.653,20.6777,10684192.381645,0
+GIS.US,D,20081202,000000,21.2052,21.2052,20.59,21.0771,11216092.651681,0
+GIS.US,D,20081203,000000,20.7556,21.2644,20.7092,21.2358,9095843.3957084,0
+GIS.US,D,20081204,000000,21.0997,21.4754,20.7092,20.8779,13200387.419334,0
+GIS.US,D,20081205,000000,20.8966,21.6568,20.6481,21.6134,10249931.719888,0
+GIS.US,D,20081208,000000,21.9851,22.1025,21.5947,21.9211,12764114.615328,0
+GIS.US,D,20081209,000000,21.8599,21.9891,20.5988,20.653,19925225.430651,0
+GIS.US,D,20081210,000000,20.7881,20.7931,20.305,20.6274,13480209.064233,0
+GIS.US,D,20081211,000000,20.6402,20.8493,20.4194,20.4726,8879231.820253,0
+GIS.US,D,20081212,000000,20.301,20.7063,20.1403,20.6876,9226547.4503497,0
+GIS.US,D,20081215,000000,20.7526,20.7526,20.162,20.3366,10170685.363532,0
+GIS.US,D,20081216,000000,20.3572,20.9173,20.2458,20.725,10616735.921278,0
+GIS.US,D,20081217,000000,20.8779,21.0425,20.3494,20.7585,14203212.13864,0
+GIS.US,D,20081218,000000,20.9795,21.0997,20.2162,20.3572,12882654.539865,0
+GIS.US,D,20081219,000000,20.4706,20.6244,19.8859,19.9677,14204746.599941,0
+GIS.US,D,20081222,000000,19.9677,19.9677,19.455,19.7509,13461054.159673,0
+GIS.US,D,20081223,000000,19.8317,20.0486,19.5842,19.6355,7463906.783989,0
+GIS.US,D,20081224,000000,19.7755,19.8337,19.6296,19.7785,2453922.074817,0
+GIS.US,D,20081226,000000,19.8977,19.9609,19.7557,19.8701,2421322.1250017,0
+GIS.US,D,20081229,000000,19.8317,19.9609,19.6562,19.8653,6685015.0387735,0
+GIS.US,D,20081230,000000,19.8081,20.2084,19.8081,20.2024,6032791.9076717,0
+GIS.US,D,20081231,000000,20.1995,20.6353,20.1719,20.5564,8829153.4130237,0
+GIS.US,D,20090102,000000,20.6156,20.6205,20.2872,20.4233,7696616.5116165,0
+GIS.US,D,20090105,000000,20.4756,20.6412,20.3572,20.5722,7948637.328232,0
+GIS.US,D,20090106,000000,20.7063,20.8779,19.9481,20.1403,14185962.886945,0
+GIS.US,D,20090107,000000,20.1245,20.2054,19.8081,19.9077,9136209.9711983,0
+GIS.US,D,20090108,000000,19.7913,19.9609,19.6128,19.7972,11196274.470393,0
+GIS.US,D,20090109,000000,19.7913,19.9559,19.6089,19.671,7131633.5398947,0
+GIS.US,D,20090112,000000,19.7015,20.4233,19.6424,20.2606,12634984.575187,0
+GIS.US,D,20090113,000000,20.235,20.2922,19.9845,20.1078,8636615.5374427,0
+GIS.US,D,20090114,000000,19.8741,19.9225,19.7242,19.881,8080522.9079334,0
+GIS.US,D,20090115,000000,19.7972,20.0023,19.5911,19.9815,9965785.5918499,0
+GIS.US,D,20090116,000000,20.2714,20.5771,20.0989,20.4992,13876721.77514,0
+GIS.US,D,20090120,000000,20.5702,20.796,20.2084,20.232,13192938.233439,0
+GIS.US,D,20090121,000000,20.4588,20.4588,19.8859,20.1926,11308414.890098,0
+GIS.US,D,20090122,000000,19.9481,20.301,19.7853,20.2714,12721473.223778,0
+GIS.US,D,20090123,000000,19.9767,20.162,19.8159,19.9815,7591679.8451333,0
+GIS.US,D,20090126,000000,20.1867,20.4726,19.9815,20.1038,12562071.801666,0
+GIS.US,D,20090127,000000,20.1462,20.5357,20.0802,20.449,8903705.1088603,0
+GIS.US,D,20090128,000000,20.5288,20.5929,20.232,20.4076,9347957.5173072,0
+GIS.US,D,20090129,000000,20.3218,20.7378,20.2714,20.3366,8002106.1545824,0
+GIS.US,D,20090130,000000,20.2744,20.301,19.8899,20.0131,8930402.5042975,0
+GIS.US,D,20090202,000000,19.7972,20.1689,19.7785,20.0654,6266706.4866052,0
+GIS.US,D,20090203,000000,20.0821,20.5672,20.0023,20.4726,5754088.9083879,0
+GIS.US,D,20090204,000000,20.3542,20.4036,19.9185,19.9885,8069428.7425828,0
+GIS.US,D,20090205,000000,19.9007,20.1206,19.7557,20.0023,9389635.4334862,0
+GIS.US,D,20090206,000000,20.0269,20.162,19.8051,19.9077,7863827.1551562,0
+GIS.US,D,20090209,000000,20.0339,20.0339,19.7094,19.8957,7138542.1653968,0
+GIS.US,D,20090210,000000,19.8051,19.8957,19.3426,19.4186,9645806.2934891,0
+GIS.US,D,20090211,000000,19.5526,19.6355,19.3426,19.3958,7522831.923493,0
+GIS.US,D,20090212,000000,19.3486,19.5635,19.0912,19.5635,9378400.2964761,0
+GIS.US,D,20090213,000000,19.532,19.6089,19.2046,19.2342,10275575.377524,0
+GIS.US,D,20090217,000000,18.8447,19.2924,18.6761,19.0685,11836991.677197,0
+GIS.US,D,20090218,000000,19.1464,19.2381,18.684,18.7737,9496911.8238439,0
+GIS.US,D,20090219,000000,18.7737,19.175,18.7737,18.8516,10482100.887122,0
+GIS.US,D,20090220,000000,18.8191,18.8191,18.5203,18.6238,11800255.882578,0
+GIS.US,D,20090223,000000,18.6258,18.9443,18.4355,18.4474,10292500.090147,0
+GIS.US,D,20090224,000000,18.6051,18.8289,18.5331,18.7815,10175961.151827,0
+GIS.US,D,20090225,000000,18.7283,18.7815,18.4937,18.541,7984805.1794736,0
+GIS.US,D,20090226,000000,18.6761,18.6889,17.8627,17.8843,13351883.272481,0
+GIS.US,D,20090227,000000,17.7147,18.0322,17.6279,17.7571,11365279.206492,0
+GIS.US,D,20090302,000000,17.4761,17.8439,17.4209,17.7049,13059489.795268,0
+GIS.US,D,20090303,000000,17.8765,17.906,17.5274,17.6467,11127723.70484,0
+GIS.US,D,20090304,000000,17.8439,17.8439,17.2838,17.3785,15251240.079797,0
+GIS.US,D,20090305,000000,17.2552,17.3144,16.7711,16.918,13769650.250072,0
+GIS.US,D,20090306,000000,17.0235,17.2513,16.8648,17.2444,11412583.818837,0
+GIS.US,D,20090309,000000,16.9811,17.1251,16.7652,16.8165,10221140.033249,0
+GIS.US,D,20090310,000000,17.0462,17.1024,16.8687,16.9811,9847886.6319811,0
+GIS.US,D,20090311,000000,17.0778,17.1566,16.6371,16.7257,13884748.032073,0
+GIS.US,D,20090312,000000,16.7277,17.6359,16.6617,17.5974,14705643.246724,0
+GIS.US,D,20090313,000000,17.7345,17.9356,17.5639,17.7985,10875795.179024,0
+GIS.US,D,20090316,000000,17.8133,18.3882,17.8133,18.0697,9959460.1224933,0
+GIS.US,D,20090317,000000,18.1634,18.189,17.9109,18.1584,9767555.0981033,0
+GIS.US,D,20090318,000000,16.9387,16.9417,15.933,16.1204,54911893.392311,0
+GIS.US,D,20090319,000000,16.2958,16.3599,15.6885,16.002,32667899.169329,0
+GIS.US,D,20090320,000000,16.1262,16.2062,15.9064,15.9784,16905745.341444,0
+GIS.US,D,20090323,000000,16.289,16.8372,16.1598,16.8185,19937583.270014,0
+GIS.US,D,20090324,000000,16.6863,17.0748,16.4063,16.85,14821944.865846,0
+GIS.US,D,20090325,000000,16.9417,16.9594,16.4457,16.7623,12886636.228609,0
+GIS.US,D,20090326,000000,16.9032,16.9032,16.2505,16.6479,17297689.150724,0
+GIS.US,D,20090327,000000,16.4941,17.269,16.4941,17.207,16524094.491679,0
+GIS.US,D,20090330,000000,16.9358,17.1942,16.8332,17.0087,11756293.008492,0
+GIS.US,D,20090331,000000,17.0748,17.0856,16.7533,16.8766,12502429.633649,0
+GIS.US,D,20090401,000000,16.7425,17.275,16.497,17.1892,14691550.137508,0
+GIS.US,D,20090402,000000,17.3548,17.554,17.207,17.2622,13085385.98487,0
+GIS.US,D,20090403,000000,17.2552,17.4633,16.9851,17.2108,7934377.8927416,0
+GIS.US,D,20090406,000000,17.1892,17.343,17.058,17.1942,6609301.0873842,0
+GIS.US,D,20090407,000000,17.0698,17.5501,16.9338,17.1942,11248944.119278,0
+GIS.US,D,20090408,000000,17.2178,17.4406,17.0551,17.1942,10370602.446271,0
+GIS.US,D,20090409,000000,17.3923,17.4919,17.063,17.204,10445646.021638,0
+GIS.US,D,20090413,000000,17.1398,17.343,17.0462,17.0462,10020901.453992,0
+GIS.US,D,20090414,000000,17.0432,17.063,16.7119,16.7465,13874667.037139,0
+GIS.US,D,20090415,000000,16.6557,17.0127,16.6557,16.8766,7094565.0927273,0
+GIS.US,D,20090416,000000,16.9358,17.0748,16.4516,17.0048,12675307.540739,0
+GIS.US,D,20090417,000000,17.0127,17.0856,16.7347,16.8796,10623437.653121,0
+GIS.US,D,20090420,000000,16.7257,17.0748,16.6271,16.8963,8859270.6389357,0
+GIS.US,D,20090421,000000,16.7997,17.2286,16.7997,17.1428,9519558.5659847,0
+GIS.US,D,20090422,000000,17.0166,17.0166,16.7159,16.7465,8815305.7364814,0
+GIS.US,D,20090423,000000,16.7237,16.8273,16.5808,16.8076,7454711.1722116,0
+GIS.US,D,20090424,000000,16.8737,16.9032,16.4142,16.4901,8967780.2777681,0
+GIS.US,D,20090427,000000,16.4723,16.922,16.4723,16.6351,10982672.994833,0
+GIS.US,D,20090428,000000,16.5995,17.058,16.5542,16.9338,8307052.1946023,0
+GIS.US,D,20090429,000000,17.056,17.338,16.8924,17.1803,9308202.4951318,0
+GIS.US,D,20090430,000000,17.2602,17.3962,17.0127,17.1527,11744372.282693,0
+GIS.US,D,20090501,000000,17.2622,17.346,17.0235,17.0778,7787721.7285109,0
+GIS.US,D,20090504,000000,17.2552,17.7473,17.1596,17.7473,14989373.559076,0
+GIS.US,D,20090505,000000,17.6545,18.0174,17.6092,17.6507,9156454.1100193,0
+GIS.US,D,20090506,000000,17.8527,17.9583,17.4406,17.5481,13250404.975487,0
+GIS.US,D,20090507,000000,17.7985,18.2936,17.4406,18.0934,14678922.525041,0
+GIS.US,D,20090508,000000,18.2708,18.2708,17.7571,18.0697,13020053.227057,0
+GIS.US,D,20090511,000000,17.9317,18.1702,17.7887,17.9031,8847954.3671575,0
+GIS.US,D,20090512,000000,17.976,18.2432,17.9415,18.1554,7286092.8404456,0
+GIS.US,D,20090513,000000,18.045,18.2294,17.9721,18.0904,11036278.736105,0
+GIS.US,D,20090514,000000,18.1436,18.327,17.9947,18.0756,7962305.4940999,0
+GIS.US,D,20090515,000000,18.0786,18.0786,17.6309,17.8035,9167678.0909988,0
+GIS.US,D,20090518,000000,17.8409,17.8765,17.6575,17.8251,8308305.7267692,0
+GIS.US,D,20090519,000000,17.906,17.9208,17.6073,17.6467,11275615.145916,0
+GIS.US,D,20090520,000000,17.6999,17.9179,17.6605,17.7383,7752282.0618128,0
+GIS.US,D,20090521,000000,17.624,17.7985,17.5974,17.7345,6591935.2044609,0
+GIS.US,D,20090522,000000,17.7315,17.9721,17.6773,17.8163,5936724.2855246,0
+GIS.US,D,20090526,000000,17.8163,17.9642,17.5639,17.8035,10287530.585601,0
+GIS.US,D,20090527,000000,17.7651,17.7651,17.207,17.2484,11617023.150711,0
+GIS.US,D,20090528,000000,17.3736,17.4179,17.1556,17.3302,8253616.8363437,0
+GIS.US,D,20090529,000000,17.3923,17.4258,17.1498,17.3184,10618311.964147,0
+GIS.US,D,20090601,000000,17.4288,17.556,17.2286,17.3144,13747188.089529,0
+GIS.US,D,20090602,000000,17.2946,17.9395,17.2602,17.7985,16334807.077744,0
+GIS.US,D,20090603,000000,17.7315,17.8567,17.6743,17.836,9693239.7072789,0
+GIS.US,D,20090604,000000,17.8193,17.9179,17.5639,17.5875,9412462.700486,0
+GIS.US,D,20090605,000000,17.6693,17.7423,17.3814,17.6507,9860041.6344244,0
+GIS.US,D,20090608,000000,17.976,18.5164,17.9612,18.3468,16616460.340032,0
+GIS.US,D,20090609,000000,18.324,18.5232,18.2798,18.4088,10819516.047144,0
+GIS.US,D,20090610,000000,18.5272,18.6041,18.3054,18.4513,8207848.7136687,0
+GIS.US,D,20090611,000000,18.4602,18.684,18.4513,18.5124,7809420.2080497,0
+GIS.US,D,20090612,000000,18.4868,18.6445,18.3418,18.5864,5373543.5198388,0
+GIS.US,D,20090615,000000,18.5302,18.5302,18.2432,18.2876,7617049.6729279,0
+GIS.US,D,20090616,000000,18.2954,18.3152,18.1328,18.1436,6673542.5825668,0
+GIS.US,D,20090617,000000,18.1328,18.5864,18.1328,18.47,7133794.7672794,0
+GIS.US,D,20090618,000000,18.5302,18.8773,18.4128,18.7697,6885311.4265523,0
+GIS.US,D,20090619,000000,18.8239,18.8289,18.4355,18.5164,10056175.808601,0
+GIS.US,D,20090622,000000,18.4621,18.7589,18.3764,18.7087,10581562.98513,0
+GIS.US,D,20090623,000000,18.7549,18.8239,18.5232,18.5982,8313195.1107307,0
+GIS.US,D,20090624,000000,18.7007,18.8043,18.5479,18.6357,8069860.785223,0
+GIS.US,D,20090625,000000,18.6179,18.9483,18.4602,18.9354,6898260.5355381,0
+GIS.US,D,20090626,000000,18.8516,18.9167,18.6199,18.7087,10551895.042996,0
+GIS.US,D,20090629,000000,18.7244,18.894,18.6159,18.894,4952626.4848767,0
+GIS.US,D,20090630,000000,18.9354,19.0567,18.7087,18.9541,10114055.323781,0
+GIS.US,D,20090701,000000,19.4096,19.7804,19.315,19.6867,21237702.006526,0
+GIS.US,D,20090702,000000,19.6167,20.0151,19.5448,19.7933,16980982.626071,0
+GIS.US,D,20090706,000000,19.7163,20.519,19.6907,20.4362,19104667.939472,0
+GIS.US,D,20090707,000000,20.372,20.4894,20.2162,20.2675,15222475.776143,0
+GIS.US,D,20090708,000000,20.2054,20.232,19.8248,19.9155,17567896.325605,0
+GIS.US,D,20090709,000000,20.0023,20.0131,19.7419,19.8573,7683557.8706937,0
+GIS.US,D,20090710,000000,19.8129,19.9973,19.6769,19.7509,8149699.4253845,0
+GIS.US,D,20090713,000000,19.8209,20.0989,19.7755,19.9973,9048705.1096375,0
+GIS.US,D,20090714,000000,20.0525,20.1117,19.811,20.0339,6458678.4471788,0
+GIS.US,D,20090715,000000,20.1502,20.2162,19.9815,20.2084,8430224.9143964,0
+GIS.US,D,20090716,000000,20.1995,20.2261,20.0131,20.162,6548535.2028293,0
+GIS.US,D,20090717,000000,20.1265,20.2162,19.8051,19.8977,8560118.6355415,0
+GIS.US,D,20090720,000000,19.9559,20.0269,19.811,19.881,8965547.0432767,0
+GIS.US,D,20090721,000000,19.9993,20.0693,19.6394,19.8011,10362466.657401,0
+GIS.US,D,20090722,000000,19.8761,19.9648,19.7666,19.881,5589272.7546913,0
+GIS.US,D,20090723,000000,19.9185,20.2261,19.8287,20.0151,6845303.8724111,0
+GIS.US,D,20090724,000000,19.9677,20.0693,19.8515,19.9924,4646833.600715,0
+GIS.US,D,20090727,000000,20.0101,20.0101,19.7371,19.9519,3638084.01497,0
+GIS.US,D,20090728,000000,19.9007,20.0239,19.7933,19.9924,5118979.1282438,0
+GIS.US,D,20090729,000000,19.9441,20.0693,19.7785,19.9924,5391457.0624465,0
+GIS.US,D,20090730,000000,20.0723,20.301,19.9767,20.0486,7064311.9660789,0
+GIS.US,D,20090731,000000,20.0802,20.1689,19.9077,19.9323,5691359.5624455,0
+GIS.US,D,20090803,000000,20.0693,20.1354,19.6355,19.7094,8046821.5536415,0
+GIS.US,D,20090804,000000,19.6276,19.881,19.5073,19.7094,9555314.6582783,0
+GIS.US,D,20090805,000000,19.6739,19.7933,19.5635,19.6276,5837057.3222284,0
+GIS.US,D,20090806,000000,19.6453,19.7972,19.4738,19.5724,5966155.9226462,0
+GIS.US,D,20090807,000000,19.6907,19.7242,19.391,19.4668,6935173.8124615,0
+GIS.US,D,20090810,000000,19.5102,19.7607,19.3654,19.6739,7439001.4527417,0
+GIS.US,D,20090811,000000,19.5842,19.8129,19.5369,19.6907,5913170.8623504,0
+GIS.US,D,20090812,000000,19.6424,19.6808,19.4925,19.5724,6511960.6635627,0
+GIS.US,D,20090813,000000,19.5526,19.5635,19.319,19.4294,5674185.3604118,0
+GIS.US,D,20090814,000000,19.5034,19.598,19.3524,19.5418,5567657.4382897,0
+GIS.US,D,20090817,000000,19.4058,19.5911,19.3752,19.461,5605557.5168299,0
+GIS.US,D,20090818,000000,19.4511,19.5911,19.3298,19.5102,4520778.5682847,0
+GIS.US,D,20090819,000000,19.386,19.8011,19.386,19.7065,6615135.6913939,0
+GIS.US,D,20090820,000000,19.7509,19.8553,19.4856,19.8209,5231330.4983451,0
+GIS.US,D,20090821,000000,19.8761,20.2527,19.8386,20.1719,7549894.4253867,0
+GIS.US,D,20090824,000000,20.1206,20.162,19.9391,20.0762,4657569.7589014,0
+GIS.US,D,20090825,000000,20.1117,20.165,19.8701,20.0447,4670921.4991738,0
+GIS.US,D,20090826,000000,20.0191,20.305,20.0023,20.1758,6208095.7443276,0
+GIS.US,D,20090827,000000,20.2024,20.2458,20.0131,20.0575,4994933.1955083,0
+GIS.US,D,20090828,000000,20.1245,20.165,19.9155,19.9559,4454420.4698399,0
+GIS.US,D,20090831,000000,19.9185,20.232,19.8386,20.2084,5604906.410316,0
+GIS.US,D,20090901,000000,20.1719,20.1788,19.9697,20.0339,7064552.3278292,0
+GIS.US,D,20090902,000000,19.8051,19.9609,19.7203,19.881,8978869.3721958,0
+GIS.US,D,20090903,000000,19.9609,19.9609,19.6197,19.8317,5865352.0584122,0
+GIS.US,D,20090904,000000,19.8701,19.8859,19.7371,19.7972,5197915.1441106,0
+GIS.US,D,20090908,000000,20.0821,20.4756,19.8337,20.4756,11257518.035895,0
+GIS.US,D,20090909,000000,20.4756,20.5328,20.37,20.4844,7081616.9979261,0
+GIS.US,D,20090910,000000,20.5062,20.6096,20.2675,20.6057,11255845.645488,0
+GIS.US,D,20090911,000000,20.59,20.6777,20.3947,20.4992,6183039.2995747,0
+GIS.US,D,20090914,000000,20.4262,20.5476,20.3878,20.4992,3735318.963593,0
+GIS.US,D,20090915,000000,20.4666,20.4726,20.1462,20.4056,7292517.6998932,0
+GIS.US,D,20090916,000000,20.1245,20.3809,19.9253,20.3809,10397553.387858,0
+GIS.US,D,20090917,000000,20.3908,20.4194,20.2754,20.3218,7070686.1162962,0
+GIS.US,D,20090918,000000,20.3542,20.4362,20.235,20.4076,9116305.5842186,0
+GIS.US,D,20090921,000000,20.2833,20.6402,20.1867,20.5278,5703619.0259027,0
+GIS.US,D,20090922,000000,20.5988,20.6984,20.4362,20.6324,10429789.245402,0
+GIS.US,D,20090923,000000,21.3176,21.8659,21.2732,21.5868,22290244.083342,0
+GIS.US,D,20090924,000000,21.5947,21.7032,21.3846,21.4684,10972680.23396,0
+GIS.US,D,20090925,000000,21.3926,21.4794,21.2811,21.4202,7448652.433405,0
+GIS.US,D,20090928,000000,21.508,21.8599,21.4822,21.8303,10321660.939979,0
+GIS.US,D,20090929,000000,21.8461,21.853,21.4389,21.5128,8704944.1965674,0
+GIS.US,D,20090930,000000,21.4892,21.8244,21.3452,21.782,11217912.098856,0
+GIS.US,D,20091001,000000,21.7751,21.7751,21.4626,21.4822,7943159.7172018,0
+GIS.US,D,20091002,000000,21.3817,21.6706,21.3817,21.6204,7022309.5108275,0
+GIS.US,D,20091005,000000,21.7485,21.7485,21.3817,21.644,5082316.3549169,0
+GIS.US,D,20091006,000000,21.9999,21.9999,21.8659,21.9595,8843772.8840474,0
+GIS.US,D,20091007,000000,21.8698,21.8964,21.7386,21.8777,5315191.3946343,0
+GIS.US,D,20091008,000000,21.8777,21.9279,21.6992,21.8905,5738778.7776509,0
+GIS.US,D,20091009,000000,21.8855,21.926,21.6943,21.8096,4590150.8233639,0
+GIS.US,D,20091012,000000,21.8057,22.0375,21.7485,21.8905,5903948.8817734,0
+GIS.US,D,20091013,000000,21.8855,21.9969,21.8244,21.926,4568122.7338296,0
+GIS.US,D,20091014,000000,21.9851,22.0117,21.856,21.9319,4379490.4831472,0
+GIS.US,D,20091015,000000,21.8993,22.1301,21.8303,22.0937,7009948.6289103,0
+GIS.US,D,20091016,000000,22.0799,22.4446,21.9921,22.3322,9919682.7882566,0
+GIS.US,D,20091019,000000,22.4032,22.6074,22.2237,22.4417,6030274.701492,0
+GIS.US,D,20091020,000000,22.4978,22.5936,22.3046,22.4446,6727820.7282288,0
+GIS.US,D,20091021,000000,22.4426,22.6398,22.1055,22.1379,6669403.6952099,0
+GIS.US,D,20091022,000000,22.1301,22.2395,21.926,22.1813,4954297.8610991,0
+GIS.US,D,20091023,000000,22.2307,22.2632,21.926,21.9793,4543869.5232808,0
+GIS.US,D,20091026,000000,22.0207,22.207,21.8806,21.9999,5035135.4730928,0
+GIS.US,D,20091027,000000,22.0561,22.2514,21.9891,22.1469,5146521.3394538,0
+GIS.US,D,20091028,000000,22.0689,22.2001,21.9319,21.9565,7449325.8519801,0
+GIS.US,D,20091029,000000,21.9999,22.5936,21.9969,22.5698,8219658.8933476,0
+GIS.US,D,20091030,000000,22.6054,22.6369,22.2829,22.3086,11408970.279104,0
+GIS.US,D,20091102,000000,22.3884,22.4259,22.1271,22.2455,9405141.3018513,0
+GIS.US,D,20091103,000000,22.1883,22.2327,21.8659,22.0049,7320455.4430975,0
+GIS.US,D,20091104,000000,22.0177,22.1301,21.8205,21.9684,8889330.0563253,0
+GIS.US,D,20091105,000000,21.9921,22.486,21.9831,22.418,7419853.6474744,0
+GIS.US,D,20091106,000000,22.3806,22.4683,22.2366,22.4564,4760633.2264264,0
+GIS.US,D,20091109,000000,22.5392,22.6074,22.3549,22.5758,4820749.0186519,0
+GIS.US,D,20091110,000000,22.486,22.8361,22.486,22.7286,5671692.4946625,0
+GIS.US,D,20091111,000000,22.8174,22.841,22.628,22.6517,4738637.5907995,0
+GIS.US,D,20091112,000000,22.6162,22.9347,22.6074,22.7651,5745545.4173089,0
+GIS.US,D,20091113,000000,22.8154,22.9091,22.7414,22.8735,3540068.1442043,0
+GIS.US,D,20091116,000000,22.9021,22.9268,22.7414,22.9189,5203721.3509514,0
+GIS.US,D,20091117,000000,22.9189,22.9268,22.7956,22.8617,4701883.5408584,0
+GIS.US,D,20091118,000000,22.8104,22.8923,22.6714,22.839,3902416.0184573,0
+GIS.US,D,20091119,000000,22.7848,22.8805,22.562,22.845,5029623.3797862,0
+GIS.US,D,20091120,000000,22.774,23.0116,22.774,22.9899,6808875.3757271,0
+GIS.US,D,20091123,000000,23.0431,23.2463,22.9859,23.1269,4892992.4303366,0
+GIS.US,D,20091124,000000,23.0777,23.3813,23.0116,23.3527,6561502.567138,0
+GIS.US,D,20091125,000000,23.2995,23.3281,23.1231,23.2502,3718148.8182977,0
+GIS.US,D,20091127,000000,22.9229,23.1437,22.774,23.0431,2494512.7851036,0
+GIS.US,D,20091130,000000,23.0845,23.0875,22.8982,23.0116,4952768.4707208,0
+GIS.US,D,20091201,000000,23.1723,23.2887,23.1151,23.2393,5422253.7920413,0
+GIS.US,D,20091202,000000,23.1931,23.3468,23.1457,23.2009,4878690.399093,0
+GIS.US,D,20091203,000000,23.1753,23.266,22.9968,23.0727,4503568.86979,0
+GIS.US,D,20091204,000000,23.1851,23.3468,23.1083,23.3271,4905170.7590256,0
+GIS.US,D,20091207,000000,23.3409,23.4494,23.2502,23.3468,4086871.8569528,0
+GIS.US,D,20091208,000000,23.2955,23.3705,23.0511,23.2531,5497686.814296,0
+GIS.US,D,20091209,000000,23.1891,23.3892,23.1329,23.2137,5428185.7577726,0
+GIS.US,D,20091210,000000,23.2088,23.3892,23.1773,23.2531,4470047.0261725,0
+GIS.US,D,20091211,000000,23.3321,23.5282,23.3015,23.3675,6248536.3552933,0
+GIS.US,D,20091214,000000,23.4405,23.476,23.2354,23.3271,5883375.132957,0
+GIS.US,D,20091215,000000,23.3468,23.3468,23.1487,23.2769,5870879.3644878,0
+GIS.US,D,20091216,000000,23.3321,23.4316,23.0777,23.1083,8091825.9953118,0
+GIS.US,D,20091217,000000,23.3163,23.6654,23.1773,23.3606,13085788.616157,0
+GIS.US,D,20091218,000000,23.4898,23.6486,23.0392,23.3321,11352867.615344,0
+GIS.US,D,20091221,000000,23.4464,23.6248,23.3527,23.551,6219439.39909,0
+GIS.US,D,20091222,000000,23.6446,24.0183,23.5776,23.9907,10959821.387404,0
+GIS.US,D,20091223,000000,23.9877,24.0153,23.897,24.0045,4195873.3753168,0
+GIS.US,D,20091224,000000,23.9266,24.0242,23.9089,24.0094,1888444.1810098,0
+GIS.US,D,20091228,000000,24.0272,24.2944,24.0104,24.2944,6153535.6553464,0
+GIS.US,D,20091229,000000,24.323,24.3959,24.2491,24.3437,4556041.7668623,0
+GIS.US,D,20091230,000000,24.3595,24.3595,24.2185,24.2983,3510194.3225966,0
+GIS.US,D,20091231,000000,24.3565,24.3565,23.9562,23.9601,4066727.1082227,0
+GIS.US,D,20100104,000000,24.0893,24.1199,23.899,23.9927,7619008.0633924,0
+GIS.US,D,20100105,000000,24.0795,24.0873,23.5549,23.7698,10992349.330112,0
+GIS.US,D,20100106,000000,23.7925,23.9996,23.6672,23.9089,6909140.7079379,0
+GIS.US,D,20100107,000000,23.755,24.1701,23.6722,24.1238,9910627.1339541,0
+GIS.US,D,20100108,000000,24.1603,24.1603,23.7768,23.9286,6569093.7388766,0
+GIS.US,D,20100111,000000,23.9049,23.9996,23.7906,23.9532,3623319.5155483,0
+GIS.US,D,20100112,000000,23.9236,24.1741,23.8763,24.1317,5444053.6900402,0
+GIS.US,D,20100113,000000,24.1081,24.3329,23.9789,24.2411,5951632.7991596,0
+GIS.US,D,20100114,000000,24.2491,24.2905,24.0893,24.2411,3355392.2276505,0
+GIS.US,D,20100115,000000,24.2491,24.3545,24.0627,24.1357,5721906.8026283,0
+GIS.US,D,20100119,000000,24.2667,24.4502,24.1761,24.3329,7549897.4679404,0
+GIS.US,D,20100120,000000,24.2057,24.2057,24.0429,24.1701,6038827.3202324,0
+GIS.US,D,20100121,000000,24.1939,24.3407,23.9789,24.0657,7716026.9906954,0
+GIS.US,D,20100122,000000,24.0765,24.3121,23.9789,24.0104,11248786.920664,0
+GIS.US,D,20100125,000000,24.1169,24.2747,23.903,23.9463,5812986.6649077,0
+GIS.US,D,20100126,000000,23.8862,24.04,23.6722,24.0104,7423760.2865575,0
+GIS.US,D,20100127,000000,24.0183,24.2905,23.8931,24.2007,8069077.834711,0
+GIS.US,D,20100128,000000,24.323,24.5162,24.2599,24.3477,9112970.9452505,0
+GIS.US,D,20100129,000000,24.466,24.4719,24.1199,24.1317,7605045.7839902,0
+GIS.US,D,20100201,000000,24.3043,24.3043,23.9355,24.0341,8222937.7521627,0
+GIS.US,D,20100202,000000,24.0943,24.2363,23.9207,24.0341,11367858.277932,0
+GIS.US,D,20100203,000000,24.0765,24.0765,23.755,23.8714,8892881.7307981,0
+GIS.US,D,20100204,000000,23.7373,23.7728,23.3409,23.3468,12210632.496982,0
+GIS.US,D,20100205,000000,23.2571,23.3744,23.0333,23.2245,8711200.7013711,0
+GIS.US,D,20100208,000000,23.2492,23.4366,23.1851,23.2088,5819908.4748097,0
+GIS.US,D,20100209,000000,23.3054,23.6248,23.3054,23.4996,5561074.3660445,0
+GIS.US,D,20100210,000000,23.5224,23.5924,23.3281,23.5066,5192382.767112,0
+GIS.US,D,20100211,000000,23.4366,23.4996,23.2463,23.4928,6104034.3191551,0
+GIS.US,D,20100212,000000,23.3675,23.5696,23.1773,23.5144,7789202.4380283,0
+GIS.US,D,20100216,000000,23.5352,23.9089,23.4001,23.897,6865454.7062489,0
+GIS.US,D,20100217,000000,23.903,24.0765,23.8862,24.0153,5044541.0210826,0
+GIS.US,D,20100218,000000,24.0094,24.3782,24.0094,24.3733,6353184.9933498,0
+GIS.US,D,20100219,000000,24.3595,24.5212,24.2639,24.4847,4429638.8691139,0
+GIS.US,D,20100222,000000,24.4946,24.5251,24.3516,24.463,3910862.1478147,0
+GIS.US,D,20100223,000000,24.4068,24.4995,24.2569,24.323,3394245.6397156,0
+GIS.US,D,20100224,000000,24.3969,24.4768,24.2569,24.3358,3810508.5815435,0
+GIS.US,D,20100225,000000,24.2185,24.2895,23.9877,24.2599,6050089.8402267,0
+GIS.US,D,20100226,000000,24.2895,24.4946,24.0705,24.3664,5424686.8208991,0
+GIS.US,D,20100301,000000,24.3595,24.6267,24.3595,24.5143,6236857.0054279,0
+GIS.US,D,20100302,000000,24.5675,24.6948,24.537,24.5981,6786182.9952792,0
+GIS.US,D,20100303,000000,24.609,24.7914,24.5714,24.6908,4742971.2015996,0
+GIS.US,D,20100304,000000,24.7638,24.7805,24.2639,24.4926,9967987.3866187,0
+GIS.US,D,20100305,000000,24.4847,24.6662,24.466,24.5961,5353550.8987988,0
+GIS.US,D,20100308,000000,24.6366,24.6366,24.3043,24.4127,5540277.4966159,0
+GIS.US,D,20100309,000000,24.3664,24.5675,24.3624,24.3881,4973557.2266726,0
+GIS.US,D,20100310,000000,24.3999,24.5034,24.3249,24.4502,5942478.7689507,0
+GIS.US,D,20100311,000000,24.3595,24.5764,24.2944,24.5764,4126111.673351,0
+GIS.US,D,20100312,000000,24.6267,24.7016,24.3802,24.4886,5224319.4401982,0
+GIS.US,D,20100315,000000,24.4768,24.5961,24.4561,24.5557,5553099.8325267,0
+GIS.US,D,20100316,000000,24.5764,24.8308,24.5508,24.7943,5991609.9277626,0
+GIS.US,D,20100317,000000,24.7943,24.813,24.6148,24.7598,4977873.5963345,0
+GIS.US,D,20100318,000000,24.7666,24.9521,24.6976,24.9156,6406979.3729571,0
+GIS.US,D,20100319,000000,24.9432,25.0221,24.7834,24.816,8184452.4891078,0
+GIS.US,D,20100322,000000,24.741,24.7874,24.5902,24.6948,9111543.9875168,0
+GIS.US,D,20100323,000000,24.7598,24.9304,24.7086,24.8949,7247188.7191505,0
+GIS.US,D,20100324,000000,24.6976,24.8052,24.3802,24.4236,13308622.21414,0
+GIS.US,D,20100325,000000,24.5399,24.5508,24.0242,24.0765,12426703.512044,0
+GIS.US,D,20100326,000000,24.1139,24.1139,23.7787,23.8497,8615804.4694298,0
+GIS.US,D,20100329,000000,23.9118,24.0449,23.7906,23.9789,7647716.5868936,0
+GIS.US,D,20100330,000000,23.9927,24.1475,23.9828,24.0834,8987157.2887553,0
+GIS.US,D,20100331,000000,24.0873,24.1011,23.8901,23.9562,8145040.2613275,0
+GIS.US,D,20100401,000000,24.0528,24.2599,24.0528,24.1543,7779435.8403205,0
+GIS.US,D,20100405,000000,24.2363,24.2491,23.8526,23.971,7920174.2374043,0
+GIS.US,D,20100406,000000,23.9049,23.9956,23.8231,23.8606,8084394.0505555,0
+GIS.US,D,20100407,000000,23.8497,23.8526,23.6564,23.7294,8494431.9273024,0
+GIS.US,D,20100408,000000,23.616,23.7925,23.4652,23.7412,8485066.9466967,0
+GIS.US,D,20100409,000000,23.7768,23.9828,23.76,23.9631,7206463.1223118,0
+GIS.US,D,20100412,000000,23.9877,24.039,23.7294,23.8063,7116397.4446335,0
+GIS.US,D,20100413,000000,23.7412,23.9789,23.6022,23.9168,10906807.929939,0
+GIS.US,D,20100414,000000,23.9089,24.0765,23.7452,23.9828,8011006.6386411,0
+GIS.US,D,20100415,000000,23.899,23.9927,23.7294,23.8931,7335035.3609217,0
+GIS.US,D,20100416,000000,23.8044,23.9601,23.6782,23.755,8169813.7485766,0
+GIS.US,D,20100419,000000,23.753,23.8063,23.6416,23.7925,7571375.8694209,0
+GIS.US,D,20100420,000000,23.8093,23.8674,23.692,23.8526,6899175.3300482,0
+GIS.US,D,20100421,000000,23.8526,23.9927,23.826,23.899,6069341.0923234,0
+GIS.US,D,20100422,000000,23.7728,23.9907,23.6672,23.8192,5720560.9796627,0
+GIS.US,D,20100423,000000,23.8566,23.898,23.6308,23.898,7765432.9935342,0
+GIS.US,D,20100426,000000,23.9286,24.0223,23.826,23.8931,0,0
+GIS.US,D,20100427,000000,23.8063,23.8339,23.4868,23.5066,6508405.9465361,0
+GIS.US,D,20100428,000000,23.5253,23.7994,23.1931,23.7906,10999439.494658,0
+GIS.US,D,20100429,000000,23.7925,24.1543,23.7925,24.0893,8761191.8887246,0
+GIS.US,D,20100430,000000,24.1603,24.2895,24.0725,24.0795,9716862.0950059,0
+GIS.US,D,20100503,000000,24.2205,24.2569,23.9877,24.1839,6727965.7566267,0
+GIS.US,D,20100504,000000,24.3289,24.3624,24.0627,24.2205,12282375.915658,0
+GIS.US,D,20100505,000000,24.1643,24.6504,24.1357,24.5508,10538296.855865,0
+GIS.US,D,20100506,000000,24.5143,24.6662,23.5184,23.9956,13662113.214272,0
+GIS.US,D,20100507,000000,24.0272,24.0272,23.4868,23.5736,14959691.418358,0
+GIS.US,D,20100510,000000,24.3959,24.3959,23.9907,24.3407,8447079.6482808,0
+GIS.US,D,20100511,000000,24.2411,24.6267,24.1475,24.4719,7595322.7962202,0
+GIS.US,D,20100512,000000,24.5557,24.8752,24.4127,24.8752,9640761.7392836,0
+GIS.US,D,20100513,000000,24.8032,25.1089,24.7016,24.8466,8681455.6812077,0
+GIS.US,D,20100514,000000,24.7666,24.816,24.4847,24.6129,9034244.8655962,0
+GIS.US,D,20100517,000000,24.677,25.0329,24.5764,25.0093,9851714.1646654,0
+GIS.US,D,20100518,000000,25.1167,25.1917,24.9304,24.9432,8455515.6357921,0
+GIS.US,D,20100519,000000,24.8663,24.9698,24.7174,24.89,11237990.925587,0
+GIS.US,D,20100520,000000,24.6622,24.6622,24.1524,24.2007,8867352.6760212,0
+GIS.US,D,20100521,000000,23.7068,24.2677,23.7068,24.2677,10377947.171151,0
+GIS.US,D,20100524,000000,24.1701,24.466,24.04,24.2185,7207137.5550715,0
+GIS.US,D,20100525,000000,23.8497,24.0094,23.6604,23.9828,10070361.208615,0
+GIS.US,D,20100526,000000,24.1287,24.1701,23.83,23.8566,7752708.0193452,0
+GIS.US,D,20100527,000000,24.2185,24.2313,23.9532,24.1603,7574988.3949697,0
+GIS.US,D,20100528,000000,24.2273,24.3082,24.0893,24.1041,6168136.8710473,0
+GIS.US,D,20100601,000000,24.0577,24.5981,24.0311,24.3624,9513804.0825585,0
+GIS.US,D,20100602,000000,24.4719,25.1414,24.391,25.1414,11666806.430222,0
+GIS.US,D,20100603,000000,25.2291,25.4253,25.1828,25.2883,11655777.172685,0
+GIS.US,D,20100604,000000,25.1335,25.1335,24.7134,24.8052,9832248.9196179,0
+GIS.US,D,20100607,000000,24.8052,25.6078,24.7914,25.2291,10365857.076522,0
+GIS.US,D,20100608,000000,25.2883,25.5131,25.1631,25.4253,14742328.332112,0
+GIS.US,D,20100609,000000,25.3099,25.519,25.2627,25.3761,15798781.104751,0
+GIS.US,D,20100610,000000,25.5131,25.7438,25.4253,25.664,10896027.14763,0
+GIS.US,D,20100611,000000,25.5693,25.5693,25.3523,25.4885,9236047.3175074,0
+GIS.US,D,20100614,000000,25.7024,25.9312,25.5575,25.7774,7828226.2331065,0
+GIS.US,D,20100615,000000,26.0278,26.0278,25.6916,25.8326,11487383.989901,0
+GIS.US,D,20100616,000000,25.6916,25.9894,25.6078,25.939,6068489.1772586,0
+GIS.US,D,20100617,000000,26.0909,26.3817,25.9667,26.3473,8871188.3221823,0
+GIS.US,D,20100618,000000,26.3531,26.3817,26.014,26.082,8632492.8770396,0
+GIS.US,D,20100621,000000,26.2831,26.2941,25.595,25.6837,9249271.2705202,0
+GIS.US,D,20100622,000000,25.6985,25.8098,25.4885,25.519,7632602.1937846,0
+GIS.US,D,20100623,000000,25.4737,25.7094,25.3761,25.6078,6015407.7694256,0
+GIS.US,D,20100624,000000,25.5821,25.7232,25.3761,25.4253,8127013.1300443,0
+GIS.US,D,20100625,000000,25.5131,25.5821,25.2381,25.2705,13055793.092397,0
+GIS.US,D,20100628,000000,25.2509,25.4737,25.1019,25.3099,7519049.0149311,0
+GIS.US,D,20100629,000000,25.0556,25.3337,24.8278,24.9738,9445594.0830322,0
+GIS.US,D,20100630,000000,23.7176,24.2905,23.6525,24.04,20826353.803274,0
+GIS.US,D,20100701,000000,24.1011,24.1475,23.7768,23.9927,11893543.624734,0
+GIS.US,D,20100702,000000,24.0499,24.1199,23.8192,23.971,7433903.1467523,0
+GIS.US,D,20100706,000000,24.2007,24.3171,24.0577,24.2363,10408594.815609,0
+GIS.US,D,20100707,000000,24.2363,24.677,24.1475,24.6622,9277112.6661875,0
+GIS.US,D,20100708,000000,24.6948,24.9225,24.5162,24.8505,10702010.5909,0
+GIS.US,D,20100709,000000,24.7982,24.8505,24.466,24.466,8935952.1224343,0
+GIS.US,D,20100712,000000,24.3782,24.5458,24.2273,24.5113,8549173.5553273,0
+GIS.US,D,20100713,000000,24.5458,24.7786,24.5458,24.6188,6042067.6400327,0
+GIS.US,D,20100714,000000,24.5932,24.6405,24.3782,24.532,5097130.5493841,0
+GIS.US,D,20100715,000000,24.4847,24.5764,24.2677,24.4088,8226190.2421782,0
+GIS.US,D,20100716,000000,24.3082,24.4157,23.9789,24.0499,9109720.4836041,0
+GIS.US,D,20100719,000000,24.1603,24.1603,23.8635,23.9493,6143690.9654242,0
+GIS.US,D,20100720,000000,23.7186,23.971,23.685,23.9286,8393967.8149098,0
+GIS.US,D,20100721,000000,24.0657,24.0657,23.6486,23.7068,7005114.0109172,0
+GIS.US,D,20100722,000000,23.8497,24.0104,23.7482,23.9286,8827189.9516361,0
+GIS.US,D,20100723,000000,23.971,24.0795,23.8339,24.039,6895298.1023186,0
+GIS.US,D,20100726,000000,23.9562,24.1543,23.9286,23.9877,6489942.7158745,0
+GIS.US,D,20100727,000000,24.0242,24.3624,23.8901,24.2895,7452730.4696858,0
+GIS.US,D,20100728,000000,24.3033,24.3033,23.9414,23.9877,5371388.3775615,0
+GIS.US,D,20100729,000000,23.7068,23.762,23.0973,23.0973,15771063.439605,0
+GIS.US,D,20100730,000000,22.9899,23.334,22.9021,23.1457,12486659.063104,0
+GIS.US,D,20100802,000000,23.5904,23.7068,23.2207,23.2463,9750574.6053284,0
+GIS.US,D,20100803,000000,23.2955,23.2955,22.9899,22.9968,6780811.8736322,0
+GIS.US,D,20100804,000000,23.0116,23.4839,23.0116,23.4316,5668803.0827342,0
+GIS.US,D,20100805,000000,23.3606,23.3606,22.6931,22.9091,14886254.311398,0
+GIS.US,D,20100806,000000,22.8292,22.8292,22.4101,22.7188,11352596.828056,0
+GIS.US,D,20100809,000000,22.7522,22.9229,22.6852,22.8065,6694687.3173135,0
+GIS.US,D,20100810,000000,22.6172,23.1121,22.6172,22.9968,7415550.4622123,0
+GIS.US,D,20100811,000000,22.8203,22.9968,22.6566,22.8805,7888815.6495407,0
+GIS.US,D,20100812,000000,22.6852,23.3093,22.6793,23.3015,13467314.721216,0
+GIS.US,D,20100813,000000,23.2807,23.8014,23.1723,23.5904,10498453.59963,0
+GIS.US,D,20100816,000000,23.5312,23.7964,23.3468,23.7906,8889331.0705099,0
+GIS.US,D,20100817,000000,23.8714,24.0499,23.6486,23.9414,6978032.2395161,0
+GIS.US,D,20100818,000000,23.9877,24.0499,23.7816,23.9631,6705148.6314729,0
+GIS.US,D,20100819,000000,23.7816,23.8862,23.6248,23.7768,6143143.3057397,0
+GIS.US,D,20100820,000000,23.5972,23.8192,23.5972,23.7816,5541384.9862002,0
+GIS.US,D,20100823,000000,23.8014,24.1081,23.7068,23.9631,8930984.6462585,0
+GIS.US,D,20100824,000000,23.8192,24.1603,23.7964,24.0311,8891861.4610895,0
+GIS.US,D,20100825,000000,23.8901,24.0795,23.8122,23.8566,6123612.1386933,0
+GIS.US,D,20100826,000000,23.8566,23.9631,23.6486,23.826,8177592.5444664,0
+GIS.US,D,20100827,000000,23.9089,24.3782,23.897,24.3624,7251625.7767799,0
+GIS.US,D,20100830,000000,24.2895,24.4995,24.1317,24.1317,5919432.4380771,0
+GIS.US,D,20100831,000000,24.1041,24.4975,24.0519,24.4699,7307858.2561682,0
+GIS.US,D,20100901,000000,24.6336,24.6948,24.3565,24.4029,7057574.7377742,0
+GIS.US,D,20100902,000000,24.4462,24.5764,24.3624,24.4768,5027218.7480972,0
+GIS.US,D,20100903,000000,24.5872,24.5872,24.2411,24.4029,7032104.5057042,0
+GIS.US,D,20100907,000000,24.3565,24.4768,24.2569,24.3289,4089094.9495983,0
+GIS.US,D,20100908,000000,24.4315,24.6848,24.391,24.5932,5257209.4468093,0
+GIS.US,D,20100909,000000,24.7332,24.8663,24.6267,24.8052,4794254.4601349,0
+GIS.US,D,20100910,000000,24.5932,25.1759,24.5932,25.1699,6961357.0163061,0
+GIS.US,D,20100913,000000,25.2439,25.2439,24.5764,24.7982,5916708.3382388,0
+GIS.US,D,20100914,000000,24.81,24.81,24.5764,24.6848,5596362.919237,0
+GIS.US,D,20100915,000000,24.7086,24.8712,24.5813,24.7834,4540252.9409936,0
+GIS.US,D,20100916,000000,24.8052,24.8929,24.7086,24.8663,5403189.1499112,0
+GIS.US,D,20100917,000000,24.9668,24.9668,24.4719,24.4768,12513889.919641,0
+GIS.US,D,20100920,000000,24.5872,24.7016,24.4315,24.4768,10975179.184816,0
+GIS.US,D,20100921,000000,24.4157,24.4462,24.039,24.1386,14645717.107019,0
+GIS.US,D,20100922,000000,24.5399,25.1335,24.3437,24.7914,12918915.696089,0
+GIS.US,D,20100923,000000,24.677,25.3337,24.4315,24.461,5576691.7947156,0
+GIS.US,D,20100924,000000,24.7016,25.2823,24.7016,25.2025,10964453.168476,0
+GIS.US,D,20100927,000000,25.0665,25.1956,24.7558,24.8663,9587771.6080649,0
+GIS.US,D,20100928,000000,24.9116,25.0201,24.5764,25.0122,5920137.2963748,0
+GIS.US,D,20100929,000000,24.9856,25.0408,24.7638,24.9521,4487995.0510567,0
+GIS.US,D,20100930,000000,25.0921,25.1789,24.5537,24.7272,8011410.2841122,0
+GIS.US,D,20101001,000000,24.816,25.0122,24.7134,25.0063,5302645.9311197,0
+GIS.US,D,20101004,000000,24.9156,25.1542,24.8574,25.0329,4699569.1715988,0
+GIS.US,D,20101005,000000,25.2291,25.3099,25.1217,25.1877,5231713.8601243,0
+GIS.US,D,20101006,000000,24.96,25.2439,24.9452,25.2439,7019246.6733324,0
+GIS.US,D,20101007,000000,25.3099,25.3257,25.0812,25.1631,4541135.2815965,0
+GIS.US,D,20101008,000000,25.2173,25.2173,24.7982,25.026,7417972.3350396,0
+GIS.US,D,20101011,000000,25.0743,25.1631,24.669,24.7558,7171682.6756044,0
+GIS.US,D,20101012,000000,24.7716,25.0063,24.6908,24.9452,6164167.3525189,0
+GIS.US,D,20101013,000000,25.0556,25.3899,25.0408,25.3671,8446684.1162864,0
+GIS.US,D,20101014,000000,25.2952,25.4047,25.0595,25.2085,5742534.3032285,0
+GIS.US,D,20101015,000000,25.3031,25.3405,25.1089,25.2291,5129438.4140342,0
+GIS.US,D,20101018,000000,25.2242,25.3405,25.0881,25.3179,4809014.9028182,0
+GIS.US,D,20101019,000000,25.1699,25.2823,24.9738,25.1147,5673063.6722431,0
+GIS.US,D,20101020,000000,25.2025,25.3731,25.1266,25.1542,4165815.9862963,0
+GIS.US,D,20101021,000000,25.0477,25.3819,25.0063,25.1217,5984080.6212846,0
+GIS.US,D,20101022,000000,25.1266,25.3031,25.1217,25.2439,3540006.2789436,0
+GIS.US,D,20101025,000000,25.2883,25.5131,25.2509,25.3761,5310179.2943361,0
+GIS.US,D,20101026,000000,25.4461,25.4461,25.1542,25.3031,3605393.8027253,0
+GIS.US,D,20101027,000000,25.2025,25.2173,24.9304,25.1542,3973248.6993619,0
+GIS.US,D,20101028,000000,25.2439,25.3977,25.0881,25.3405,3952399.0923341,0
+GIS.US,D,20101029,000000,25.3149,25.4687,25.2991,25.4185,3673540.9228064,0
+GIS.US,D,20101101,000000,25.4806,25.5131,24.9668,25.1335,6878852.0848283,0
+GIS.US,D,20101102,000000,25.2755,25.3405,24.885,24.9738,7550276.7729813,0
+GIS.US,D,20101103,000000,24.9738,25.0201,24.7134,24.8574,6494168.8231069,0
+GIS.US,D,20101104,000000,24.9807,25.0408,24.5872,24.6908,9648160.215948,0
+GIS.US,D,20101105,000000,24.6908,24.7638,24.4719,24.7214,6033997.7731624,0
+GIS.US,D,20101108,000000,24.6267,24.9116,24.5251,24.8426,4853502.110342,0
+GIS.US,D,20101109,000000,24.816,24.8426,24.3082,24.4768,7691751.4680853,0
+GIS.US,D,20101110,000000,24.3969,24.4531,24.1475,24.4315,6332286.7054611,0
+GIS.US,D,20101111,000000,24.3624,24.8338,24.3624,24.7638,8421871.0758377,0
+GIS.US,D,20101112,000000,24.6948,24.7558,24.4374,24.5932,4612162.6859444,0
+GIS.US,D,20101115,000000,24.7016,24.816,24.2639,24.2677,6418721.6022678,0
+GIS.US,D,20101116,000000,24.2491,24.3703,23.9562,24.0725,6190079.769075,0
+GIS.US,D,20101117,000000,24.0242,24.2273,23.6052,23.755,10347014.54082,0
+GIS.US,D,20101118,000000,23.9168,23.9562,23.7412,23.897,6031194.5669252,0
+GIS.US,D,20101119,000000,23.9089,23.9286,23.6988,23.762,6147636.1435222,0
+GIS.US,D,20101122,000000,23.6248,23.9236,23.6248,23.8901,6720308.662889,0
+GIS.US,D,20101123,000000,23.685,23.8339,23.5658,23.6792,8162373.6903435,0
+GIS.US,D,20101124,000000,23.692,23.897,23.685,23.8497,4298068.7008234,0
+GIS.US,D,20101126,000000,23.7254,23.8714,23.6742,23.762,2246361.082741,0
+GIS.US,D,20101129,000000,23.6988,24.0242,23.6486,23.9927,8160257.0870812,0
+GIS.US,D,20101130,000000,23.755,24.0124,23.7324,23.9098,8573001.8225282,0
+GIS.US,D,20101201,000000,23.9089,24.1681,23.8862,24.1199,4963703.409089,0
+GIS.US,D,20101202,000000,24.1139,24.2411,24.0499,24.1317,7958408.9968629,0
+GIS.US,D,20101203,000000,24.1741,24.2825,24.0242,24.1011,4533653.6417947,0
+GIS.US,D,20101206,000000,24.0943,24.0943,23.7482,23.8428,8663265.2662038,0
+GIS.US,D,20101207,000000,23.9414,23.9877,23.6604,23.7126,11123030.058508,0
+GIS.US,D,20101208,000000,23.692,24.0429,23.692,23.9789,4847923.0808518,0
+GIS.US,D,20101209,000000,24.0795,24.2205,24.039,24.1386,7055271.5245453,0
+GIS.US,D,20101210,000000,24.1475,24.2677,24.0943,24.1603,5703066.2952951,0
+GIS.US,D,20101213,000000,24.3289,24.3624,24.2363,24.3516,6229075.1669843,0
+GIS.US,D,20101214,000000,24.3703,24.6848,24.3358,24.6622,7554690.5043649,0
+GIS.US,D,20101215,000000,24.6848,24.7716,24.5399,24.6188,6657834.891466,0
+GIS.US,D,20101216,000000,24.4315,24.885,24.4315,24.7638,11727592.598469,0
+GIS.US,D,20101217,000000,24.669,24.669,24.2747,24.6188,12364334.201635,0
+GIS.US,D,20101220,000000,24.5813,24.605,24.4236,24.5606,5883470.4663095,0
+GIS.US,D,20101221,000000,24.4531,24.6267,23.971,23.9789,10664833.62598,0
+GIS.US,D,20101222,000000,23.971,24.1386,23.897,24.1011,5015998.8238561,0
+GIS.US,D,20101223,000000,24.1199,24.3033,24.1139,24.1889,2874823.8970101,0
+GIS.US,D,20101227,000000,24.1889,24.2639,24.1011,24.1475,2184043.4957467,0
+GIS.US,D,20101228,000000,24.2135,24.2363,23.9927,24.0873,3336918.8551428,0
+GIS.US,D,20101229,000000,24.1041,24.1515,23.972,23.972,3498693.469221,0
+GIS.US,D,20101230,000000,23.9365,24.0686,23.9246,24.0252,2271038.2224531,0
+GIS.US,D,20101231,000000,23.9867,24.2944,23.9779,24.0893,3300198.2732936,0
+GIS.US,D,20110103,000000,24.1939,24.3358,24.0075,24.0242,7169048.8381956,0
+GIS.US,D,20110104,000000,24.1139,24.1741,23.9355,24.1543,8471652.3269789,0
+GIS.US,D,20110105,000000,24.2895,24.8229,24.2895,24.7834,15530453.213936,0
+GIS.US,D,20110106,000000,24.4719,24.6267,24.2825,24.3358,8694291.2015183,0
+GIS.US,D,20110107,000000,24.2944,24.3703,24.0657,24.1081,7198620.4327921,0
+GIS.US,D,20110110,000000,24.1139,24.4029,23.9168,24.2569,8113995.0565056,0
+GIS.US,D,20110111,000000,24.323,24.4995,24.1681,24.4029,6747752.4981927,0
+GIS.US,D,20110112,000000,24.4531,24.8791,24.3851,24.81,7507755.0552141,0
+GIS.US,D,20110113,000000,24.7786,24.7914,24.5764,24.5872,4952195.4564213,0
+GIS.US,D,20110114,000000,24.5872,24.7214,24.1939,24.2273,7584413.212467,0
+GIS.US,D,20110118,000000,24.3082,24.3624,24.1939,24.2639,5960553.5669101,0
+GIS.US,D,20110119,000000,24.2273,24.3624,24.1603,24.3082,6237061.8707174,0
+GIS.US,D,20110120,000000,24.3358,25.1956,24.3358,25.1217,12839010.119745,0
+GIS.US,D,20110121,000000,25.0812,25.1542,24.5764,24.6908,9219624.6262632,0
+GIS.US,D,20110124,000000,24.7134,24.885,24.5606,24.6188,6428324.9162549,0
+GIS.US,D,20110125,000000,24.7016,24.7558,24.2639,24.3565,8332093.4265861,0
+GIS.US,D,20110126,000000,24.4374,24.4374,24.0242,24.1386,6575698.1089985,0
+GIS.US,D,20110127,000000,24.2677,24.2677,23.8635,23.9493,6917901.2345215,0
+GIS.US,D,20110128,000000,23.9089,24.0183,23.6328,23.6486,7585540.9857434,0
+GIS.US,D,20110131,000000,23.6654,23.7254,23.4977,23.542,4763821.822812,0
+GIS.US,D,20110201,000000,23.6416,23.6988,23.3744,23.4168,7665881.6472825,0
+GIS.US,D,20110202,000000,23.4494,23.6486,23.3744,23.4553,7544534.4597702,0
+GIS.US,D,20110203,000000,23.551,23.7186,23.4691,23.6604,11258296.929668,0
+GIS.US,D,20110204,000000,23.685,24.1139,23.5972,24.0577,7376286.3053837,0
+GIS.US,D,20110207,000000,24.1238,24.1681,23.9089,23.9355,7606833.7914418,0
+GIS.US,D,20110208,000000,23.9927,24.1939,23.971,24.1939,4663314.1004816,0
+GIS.US,D,20110209,000000,24.2007,24.3171,24.0577,24.2411,5248949.9274186,0
+GIS.US,D,20110210,000000,24.1939,24.3082,23.9789,24.1317,7332630.7292328,0
+GIS.US,D,20110211,000000,24.0657,24.3171,23.9877,24.3033,6533212.9018771,0
+GIS.US,D,20110214,000000,24.323,24.461,24.0943,24.4374,5891506.865088,0
+GIS.US,D,20110215,000000,24.5034,24.5034,24.1475,24.1939,5942906.7548524,0
+GIS.US,D,20110216,000000,24.2639,24.3289,24.1238,24.2944,5068628.9195416,0
+GIS.US,D,20110217,000000,24.2273,24.4995,24.1603,24.4374,5285874.3603726,0
+GIS.US,D,20110218,000000,24.4995,24.5034,24.1386,24.4315,6639036.9798861,0
+GIS.US,D,20110222,000000,24.5813,24.9856,24.5162,24.8791,9723413.7275285,0
+GIS.US,D,20110223,000000,24.9304,25.2242,24.8929,25.1759,13370617.290431,0
+GIS.US,D,20110224,000000,25.1147,25.2439,24.7786,24.7982,8341574.0242365,0
+GIS.US,D,20110225,000000,24.8278,25.1473,24.7716,25.1335,5295789.0290322,0
+GIS.US,D,20110228,000000,25.2223,25.3475,25.1059,25.1315,6408832.2882232,0
+GIS.US,D,20110301,000000,25.2213,25.2213,24.8672,24.9018,7003568.3935853,0
+GIS.US,D,20110302,000000,24.9767,25.0438,24.8348,24.9333,5224354.9366592,0
+GIS.US,D,20110303,000000,24.9945,25.0349,24.7796,24.9412,6441748.663634,0
+GIS.US,D,20110304,000000,24.9856,25.2085,24.7638,24.8791,5277759.8693798,0
+GIS.US,D,20110307,000000,24.9738,25.0329,24.8426,24.8998,4010802.9409532,0
+GIS.US,D,20110308,000000,24.9304,25.2439,24.8426,25.2291,3935000.7555036,0
+GIS.US,D,20110309,000000,25.1473,25.3671,25.1414,25.3465,3753881.5843455,0
+GIS.US,D,20110310,000000,25.2213,25.3445,24.9945,25.0694,5537763.33299,0
+GIS.US,D,20110311,000000,25.1019,25.2952,25.0556,25.2509,3211523.0427033,0
+GIS.US,D,20110314,000000,25.1699,25.1877,24.9382,24.9856,3410200.7918588,0
+GIS.US,D,20110315,000000,24.6848,24.8229,24.5872,24.7332,4948065.6967259,0
+GIS.US,D,20110316,000000,24.6552,24.748,24.3289,24.3969,5570012.3749333,0
+GIS.US,D,20110317,000000,24.5666,24.6622,23.7058,24.4522,13110267.989872,0
+GIS.US,D,20110318,000000,24.742,25.028,24.5804,24.8062,7456744.6123366,0
+GIS.US,D,20110321,000000,24.9116,25.1699,24.8574,25.1473,2446594.5910746,0
+GIS.US,D,20110322,000000,25.1108,25.1917,24.8288,24.9816,5210243.5721207,0
+GIS.US,D,20110323,000000,24.5606,24.7716,24.1475,24.5251,11681564.844536,0
+GIS.US,D,20110324,000000,24.6405,24.8338,24.5764,24.7332,5239007.8757747,0
+GIS.US,D,20110325,000000,24.811,24.9816,24.677,24.7016,4668677.1086518,0
+GIS.US,D,20110328,000000,24.7834,24.8791,24.741,24.748,4271339.8656635,0
+GIS.US,D,20110329,000000,24.7558,24.8052,24.6188,24.7716,3912799.2404026,0
+GIS.US,D,20110330,000000,24.8663,24.9738,24.7716,24.8712,3885971.0151518,0
+GIS.US,D,20110331,000000,24.7962,24.9008,24.7174,24.7292,3793147.7695432,0
+GIS.US,D,20110401,000000,24.7726,24.8288,24.6129,24.6267,5863441.3346239,0
+GIS.US,D,20110404,000000,24.7016,24.7834,24.6848,24.7272,4575242.3097289,0
+GIS.US,D,20110405,000000,24.7342,24.8288,24.5389,24.5804,5472512.7241294,0
+GIS.US,D,20110406,000000,24.6267,24.7924,24.5024,24.6848,7557009.9445474,0
+GIS.US,D,20110407,000000,24.6622,24.7924,24.4768,24.5448,6752413.6906189,0
+GIS.US,D,20110408,000000,24.5872,24.8524,24.5586,24.6948,6630843.3824945,0
+GIS.US,D,20110411,000000,24.6188,25.0773,24.6129,24.8939,5629857.3798704,0
+GIS.US,D,20110412,000000,24.8238,25.0576,24.7726,24.955,4787524.3311225,0
+GIS.US,D,20110413,000000,24.9886,25.1443,24.8939,24.955,3528737.6738416,0
+GIS.US,D,20110414,000000,24.9481,25.2943,24.8722,25.2685,5334234.7388878,0
+GIS.US,D,20110415,000000,25.3385,25.4934,25.2213,25.4737,6873424.1688437,0
+GIS.US,D,20110418,000000,25.3001,25.5752,25.2617,25.3583,5671108.3243323,0
+GIS.US,D,20110419,000000,25.3385,25.6088,25.2943,25.6088,5648497.0786526,0
+GIS.US,D,20110420,000000,25.8346,26.0308,25.6502,25.9233,10933493.15516,0
+GIS.US,D,20110421,000000,25.8956,25.9075,25.7458,25.8562,5467370.8082023,0
+GIS.US,D,20110425,000000,25.7724,26.1826,25.7724,26.0603,8681273.1279795,0
+GIS.US,D,20110426,000000,26.1343,26.2575,26.0781,26.2497,6872925.19002,0
+GIS.US,D,20110427,000000,26.2575,26.3089,26.1185,26.2812,5325370.7654748,0
+GIS.US,D,20110428,000000,26.2201,26.3453,26.1343,26.2575,5761792.6546173,0
+GIS.US,D,20110429,000000,26.2457,26.4281,26.2023,26.3049,4475104.7647777,0
+GIS.US,D,20110502,000000,26.3808,26.6668,26.3749,26.5504,10214071.16658,0
+GIS.US,D,20110503,000000,26.5445,26.8156,26.5297,26.789,6443976.8272024,0
+GIS.US,D,20110504,000000,26.6874,26.7594,26.4281,26.4685,4799074.8795436,0
+GIS.US,D,20110505,000000,26.3937,26.4281,26.1126,26.1954,5399879.865558,0
+GIS.US,D,20110506,000000,26.3808,26.5632,26.2812,26.3749,4263636.1194341,0
+GIS.US,D,20110509,000000,26.3808,26.4479,26.2497,26.4005,4684638.3459027,0
+GIS.US,D,20110510,000000,26.4133,26.6668,26.4005,26.5957,3360529.0726546,0
+GIS.US,D,20110511,000000,26.5711,26.6806,26.3808,26.4617,3270882.2532165,0
+GIS.US,D,20110512,000000,26.3295,26.9438,26.2871,26.9438,6343413.3247189,0
+GIS.US,D,20110513,000000,26.9517,27.1223,26.8778,27.0878,6054139.4793387,0
+GIS.US,D,20110516,000000,26.9852,27.0996,26.863,27.0138,4610097.8060968,0
+GIS.US,D,20110517,000000,26.9586,27.211,26.9418,27.1913,6933373.6347947,0
+GIS.US,D,20110518,000000,27.211,27.2199,27.0414,27.2031,6204453.8074253,0
+GIS.US,D,20110519,000000,27.2031,27.2593,27.0878,27.2455,5585776.8603716,0
+GIS.US,D,20110520,000000,27.2317,27.2801,27.0355,27.0878,4896974.1190802,0
+GIS.US,D,20110523,000000,26.9724,27.1726,26.8896,27.1154,3964113.9386605,0
+GIS.US,D,20110524,000000,27.143,27.143,26.8688,26.9812,3835041.7070423,0
+GIS.US,D,20110525,000000,26.9044,26.9044,26.5957,26.719,4447600.078398,0
+GIS.US,D,20110526,000000,26.7358,26.7555,26.4833,26.6874,5269774.1798314,0
+GIS.US,D,20110527,000000,26.6874,26.863,26.6036,26.795,2824113.6527744,0
+GIS.US,D,20110531,000000,26.9793,27.1302,26.721,27.1242,5229564.8029547,0
+GIS.US,D,20110601,000000,27.0138,27.0207,26.7358,26.7506,4151473.3876687,0
+GIS.US,D,20110602,000000,26.4833,26.7446,26.1254,26.2201,6370657.3656562,0
+GIS.US,D,20110603,000000,26.0022,26.0396,25.8118,25.878,5054911.0586281,0
+GIS.US,D,20110606,000000,25.8898,25.9982,25.7537,25.7852,6601632.8376159,0
+GIS.US,D,20110607,000000,25.9006,25.9598,25.7606,25.8118,4122356.1477733,0
+GIS.US,D,20110608,000000,25.7448,25.9144,25.6058,25.87,3102459.6590785,0
+GIS.US,D,20110609,000000,25.878,26.1373,25.7527,25.9598,3498875.0082646,0
+GIS.US,D,20110610,000000,25.8956,25.9775,25.59,25.6137,4170486.306384,0
+GIS.US,D,20110613,000000,25.6432,26.0643,25.6088,25.9775,3791599.1096575,0
+GIS.US,D,20110614,000000,26.1126,26.1432,25.8118,26.1067,4538105.9121932,0
+GIS.US,D,20110615,000000,25.8484,26.0091,25.6432,25.732,4381140.5614931,0
+GIS.US,D,20110616,000000,25.4362,25.8898,25.4145,25.8336,5954347.7713365,0
+GIS.US,D,20110617,000000,25.9657,26.1579,25.8838,25.8838,6622560.536858,0
+GIS.US,D,20110620,000000,25.806,26.1895,25.806,26.1432,3899597.5994511,0
+GIS.US,D,20110621,000000,26.1747,26.3453,26.1185,26.1432,5933517.4338161,0
+GIS.US,D,20110622,000000,26.0475,26.1373,25.805,25.87,5336841.1933123,0
+GIS.US,D,20110623,000000,25.6738,25.6738,25.1867,25.3671,10813741.280026,0
+GIS.US,D,20110624,000000,25.3771,25.4963,25.1187,25.1315,11326861.893805,0
+GIS.US,D,20110627,000000,25.2163,25.45,25.1809,25.4066,7441049.0914511,0
+GIS.US,D,20110628,000000,25.4963,25.5732,25.2627,25.3771,9233849.579477,0
+GIS.US,D,20110629,000000,25.1453,25.7852,24.9244,25.4914,14026133.478932,0
+GIS.US,D,20110630,000000,25.4786,25.5841,25.2409,25.3849,10059285.298587,0
+GIS.US,D,20110701,000000,25.1513,25.5023,25.1256,25.4697,6002745.6746819,0
+GIS.US,D,20110705,000000,25.2075,25.3997,25.1118,25.3475,5841309.7982604,0
+GIS.US,D,20110706,000000,25.2883,25.4569,25.2499,25.4411,4852139.0462382,0
+GIS.US,D,20110707,000000,25.523,25.6127,25.2883,25.45,8551713.0735682,0
+GIS.US,D,20110708,000000,25.3741,25.4411,25.2371,25.3099,6904050.5154253,0
+GIS.US,D,20110711,000000,25.169,25.3919,25.1601,25.3475,6289552.0089279,0
+GIS.US,D,20110712,000000,25.3405,25.588,25.2567,25.4766,6254725.9239133,0
+GIS.US,D,20110713,000000,25.594,25.6275,25.2705,25.3603,6600005.0713312,0
+GIS.US,D,20110714,000000,25.3267,25.9006,25.2429,25.6906,12147429.526831,0
+GIS.US,D,20110715,000000,25.6334,25.9657,25.5792,25.9598,12534314.583321,0
+GIS.US,D,20110718,000000,25.8622,25.8838,25.4963,25.7152,6562889.9716723,0
+GIS.US,D,20110719,000000,25.8484,26.0751,25.7448,25.9982,9352182.6103551,0
+GIS.US,D,20110720,000000,26.0663,26.1156,25.8118,25.943,4806133.6043666,0
+GIS.US,D,20110721,000000,26.0554,26.1284,25.9361,26.0248,6207010.5668045,0
+GIS.US,D,20110722,000000,26.0801,26.1205,25.9716,26.0042,3616729.344011,0
+GIS.US,D,20110725,000000,25.738,26.0751,25.738,25.9292,4655430.8435778,0
+GIS.US,D,20110726,000000,25.9874,26.0554,25.8118,25.9943,4708119.7619701,0
+GIS.US,D,20110727,000000,25.9982,26.1008,25.738,25.798,8344335.6489051,0
+GIS.US,D,20110728,000000,25.7922,25.9943,25.6206,25.6403,4292864.9196355,0
+GIS.US,D,20110729,000000,25.5141,25.8898,25.4243,25.6817,6423790.4969036,0
+GIS.US,D,20110801,000000,26.0663,26.0663,25.3189,25.5151,5415842.1169935,0
+GIS.US,D,20110802,000000,25.3977,25.4461,25.1,25.1,6032942.0069927,0
+GIS.US,D,20110803,000000,25.1315,25.2429,24.9116,25.2429,6334756.2449645,0
+GIS.US,D,20110804,000000,25.0704,25.523,24.5951,24.6148,10924598.756209,0
+GIS.US,D,20110805,000000,24.8229,25.2883,24.4729,25.0842,12273631.616028,0
+GIS.US,D,20110808,000000,24.5182,25.1384,24.4729,24.4867,17264883.321434,0
+GIS.US,D,20110809,000000,24.5133,24.81,23.8162,24.7618,14486873.486438,0
+GIS.US,D,20110810,000000,24.4788,24.674,23.9345,24.0311,13504577.891826,0
+GIS.US,D,20110811,000000,24.1031,24.8574,23.9404,24.602,11490278.472752,0
+GIS.US,D,20110812,000000,24.6662,24.9244,24.4788,24.8712,8127944.151508,0
+GIS.US,D,20110815,000000,25.0438,25.1739,24.7776,25.1739,4548795.417888,0
+GIS.US,D,20110816,000000,25.028,25.3267,24.9244,25.2163,7714719.7067447,0
+GIS.US,D,20110817,000000,25.3189,25.4914,25.1513,25.2567,4935295.0842298,0
+GIS.US,D,20110818,000000,24.9166,25.2627,24.7124,24.9619,9528340.390445,0
+GIS.US,D,20110819,000000,24.8229,25.1601,24.6228,24.6228,8847887.4309738,0
+GIS.US,D,20110822,000000,24.8712,25.0024,24.7312,24.9008,6063421.2968072,0
+GIS.US,D,20110823,000000,24.9244,25.2705,24.7904,25.2705,5951478.6431002,0
+GIS.US,D,20110824,000000,25.2371,25.4963,25.0507,25.4362,5698143.4432418,0
+GIS.US,D,20110825,000000,25.45,25.5299,25.0024,25.1601,5909295.6629899,0
+GIS.US,D,20110826,000000,25.1118,25.3189,24.6424,25.2223,5153047.6173613,0
+GIS.US,D,20110829,000000,25.4066,25.8198,25.3405,25.8198,4370653.8927185,0
+GIS.US,D,20110830,000000,25.732,26.0623,25.5447,25.8956,5291784.0140428,0
+GIS.US,D,20110831,000000,25.9538,26.1915,25.87,26.0643,5859679.7239387,0
+GIS.US,D,20110901,000000,26.0899,26.2546,25.9075,25.9292,5065346.003988,0
+GIS.US,D,20110902,000000,25.6462,25.9538,25.6383,25.7222,4346292.1644173,0
+GIS.US,D,20110906,000000,25.239,25.5072,25.1266,25.3652,7140641.5275209,0
+GIS.US,D,20110907,000000,25.662,25.87,25.5141,25.8276,5500478.8645026,0
+GIS.US,D,20110908,000000,25.7606,26.2585,25.6699,26.0633,6154894.6627118,0
+GIS.US,D,20110909,000000,25.9292,25.9657,25.6009,25.798,8952063.4590062,0
+GIS.US,D,20110912,000000,25.6206,25.7794,25.1739,25.5792,8541301.4544541,0
+GIS.US,D,20110913,000000,25.6127,25.6334,25.2755,25.4204,7857773.4872727,0
+GIS.US,D,20110914,000000,25.4845,25.7606,25.2705,25.5732,8939904.3998245,0
+GIS.US,D,20110915,000000,25.6403,26.0663,25.6403,25.9943,6134869.5877645,0
+GIS.US,D,20110916,000000,26.0781,26.2585,25.8898,25.9242,10178078.769275,0
+GIS.US,D,20110919,000000,25.7094,25.9006,25.4066,25.8118,5815791.8995141,0
+GIS.US,D,20110920,000000,26.0801,26.153,25.6275,25.7794,6416850.4316789,0
+GIS.US,D,20110921,000000,26.1708,27.2012,26.1067,26.4321,18418020.340457,0
+GIS.US,D,20110922,000000,26.0406,27.3687,25.9657,27.1627,28560018.478366,0
+GIS.US,D,20110923,000000,26.785,26.9576,26.5149,26.7298,13083575.665358,0
+GIS.US,D,20110926,000000,26.8393,27.2159,26.7111,27.1479,8150935.7164132,0
+GIS.US,D,20110927,000000,27.4131,27.4231,27.0414,27.1242,10453349.767868,0
+GIS.US,D,20110928,000000,27.1085,27.2554,26.5543,26.5701,8604294.4883928,0
+GIS.US,D,20110929,000000,26.7772,26.9408,26.5543,26.7574,8071639.6650131,0
+GIS.US,D,20110930,000000,26.6736,26.9388,26.4499,26.4627,7691769.7234082,0
+GIS.US,D,20111003,000000,26.3029,26.5494,26.0968,26.1047,7985473.5271257,0
+GIS.US,D,20111004,000000,25.87,26.1816,25.6975,26.1609,10406345.354164,0
+GIS.US,D,20111005,000000,26.2211,26.3167,26.014,26.2979,6632387.9856418,0
+GIS.US,D,20111006,000000,26.2437,26.4922,26.1945,26.4587,6423597.8018295,0
+GIS.US,D,20111007,000000,26.508,27.0346,26.4035,26.859,7710980.4081208,0
+GIS.US,D,20111010,000000,27.0769,27.2711,26.866,27.2485,4898230.6938009,0
+GIS.US,D,20111011,000000,27.3303,27.9002,27.3126,27.6725,11920760.282687,0
+GIS.US,D,20111012,000000,27.7139,27.7938,27.4013,27.5759,7989165.1590734,0
+GIS.US,D,20111013,000000,27.4289,27.4841,27.0562,27.2554,5494328.849082,0
+GIS.US,D,20111014,000000,27.4083,27.6015,27.2061,27.4921,5137835.8625306,0
+GIS.US,D,20111017,000000,27.3363,27.5335,27.2268,27.285,4470322.8843839,0
+GIS.US,D,20111018,000000,27.2711,27.6794,27.0562,27.5453,5989607.9273602,0
+GIS.US,D,20111019,000000,27.5827,27.6892,27.2711,27.3451,5264462.8950758,0
+GIS.US,D,20111020,000000,27.4131,27.5759,27.1598,27.2909,6478073.7134888,0
+GIS.US,D,20111021,000000,27.5965,27.7326,27.4507,27.5827,6890850.902843,0
+GIS.US,D,20111024,000000,27.6015,27.6567,27.0828,27.1006,7851787.7697574,0
+GIS.US,D,20111025,000000,27.145,27.2623,26.8886,26.9074,5755434.7313535,0
+GIS.US,D,20111026,000000,27.0631,27.1006,26.7772,27.0276,5685957.0010759,0
+GIS.US,D,20111027,000000,27.4841,27.5689,27.0828,27.2347,7963669.5723883,0
+GIS.US,D,20111028,000000,27.2347,27.3451,26.9162,27.1242,6925323.0374318,0
+GIS.US,D,20111031,000000,27.1617,27.1617,26.6953,26.7072,6629480.3183907,0
+GIS.US,D,20111101,000000,26.4163,26.7062,26.3325,26.5543,8415222.0815935,0
+GIS.US,D,20111102,000000,26.7624,26.8048,26.5701,26.7516,4699613.7957213,0
+GIS.US,D,20111103,000000,26.4094,27.0346,26.2743,27.005,7173778.9951747,0
+GIS.US,D,20111104,000000,26.925,26.9418,26.6086,26.8038,4638541.627417,0
+GIS.US,D,20111107,000000,26.7456,27.3225,26.7131,27.285,4630540.7250995,0
+GIS.US,D,20111108,000000,27.3185,27.4231,27.07,27.3816,4865814.3113984,0
+GIS.US,D,20111109,000000,27.0828,27.1745,26.8412,26.9074,5051461.8168001,0
+GIS.US,D,20111110,000000,27.1795,27.2406,26.8816,27.145,3784947.0728594,0
+GIS.US,D,20111111,000000,27.2199,27.5039,27.2199,27.4231,2729387.7968543,0
+GIS.US,D,20111114,000000,27.4231,27.4575,27.1992,27.2268,3055867.004323,0
+GIS.US,D,20111115,000000,27.2554,27.4979,27.2061,27.4507,3176785.191749,0
+GIS.US,D,20111116,000000,27.2406,27.2623,26.9428,26.9724,5330869.6743816,0
+GIS.US,D,20111117,000000,26.8334,27.0769,26.6322,26.7683,4774328.7752787,0
+GIS.US,D,20111118,000000,26.9408,27.0346,26.6993,26.721,5825402.3127934,0
+GIS.US,D,20111121,000000,26.4094,26.6884,26.4094,26.5948,5065727.337398,0
+GIS.US,D,20111122,000000,26.5149,26.7772,26.4508,26.6668,3839625.8214389,0
+GIS.US,D,20111123,000000,26.4991,26.5613,26.2743,26.3108,4397159.6072663,0
+GIS.US,D,20111125,000000,26.3955,26.6096,26.3621,26.4991,1980170.07888,0
+GIS.US,D,20111128,000000,26.854,26.9646,26.5701,26.6884,5433875.3333843,0
+GIS.US,D,20111129,000000,26.6884,27.2347,26.6884,27.0769,5770595.7769542,0
+GIS.US,D,20111130,000000,27.3659,27.6932,27.1755,27.6932,7026902.7528855,0
+GIS.US,D,20111201,000000,27.6892,27.7701,27.5887,27.6567,6354538.9297921,0
+GIS.US,D,20111202,000000,27.705,27.7573,27.4841,27.6981,4812316.0736945,0
+GIS.US,D,20111205,000000,27.8253,28.0728,27.7139,27.8746,5120912.1640934,0
+GIS.US,D,20111206,000000,27.8026,28.1625,27.7938,28.0412,5815237.1405374,0
+GIS.US,D,20111207,000000,28.0196,28.2306,27.8529,28.1172,5142389.5513893,0
+GIS.US,D,20111208,000000,28.0412,28.1172,27.8322,27.8924,5443288.994851,0
+GIS.US,D,20111209,000000,28.0018,28.1004,27.9348,28.0186,4257494.2174903,0
+GIS.US,D,20111212,000000,27.9516,28.0955,27.6429,27.7849,4736542.2854138,0
+GIS.US,D,20111213,000000,27.8854,27.9436,27.5039,27.5827,5933823.7175656,0
+GIS.US,D,20111214,000000,27.5197,27.6892,27.4841,27.5403,4120512.3601687,0
+GIS.US,D,20111215,000000,27.6853,27.8016,27.6429,27.6981,4915117.8815925,0
+GIS.US,D,20111216,000000,27.8618,27.9012,27.4387,27.5325,7393761.7202439,0
+GIS.US,D,20111219,000000,27.5827,27.7326,27.3935,27.4417,5556219.4643594,0
+GIS.US,D,20111220,000000,27.0207,27.2978,26.6993,27.2199,12489802.021182,0
+GIS.US,D,20111221,000000,27.2978,27.846,27.2554,27.8401,6836151.8705716,0
+GIS.US,D,20111222,000000,27.9584,28.0964,27.7701,27.9456,4920080.2868453,0
+GIS.US,D,20111223,000000,27.922,28.1536,27.9062,28.1231,3515789.5790404,0
+GIS.US,D,20111227,000000,28.1231,28.2769,28.0758,28.1536,2635006.7636986,0
+GIS.US,D,20111228,000000,28.1951,28.2069,28.0196,28.0354,2354902.1612962,0
+GIS.US,D,20111229,000000,28.1398,28.2168,28.063,28.1862,2956098.6225667,0
+GIS.US,D,20111230,000000,28.0482,28.1044,27.984,28.0097,2665283.2165929,0
+GIS.US,D,20120103,000000,28.1398,28.2168,27.7573,27.9368,6349016.6946395,0
+GIS.US,D,20120104,000000,28.0196,28.1398,27.9664,28.1044,5542699.3694432,0
+GIS.US,D,20120105,000000,28.0502,28.2424,27.985,28.2306,5834954.9175504,0
+GIS.US,D,20120106,000000,28.3015,28.3153,27.9792,27.985,5673600.175897,0
+GIS.US,D,20120109,000000,27.9792,28.0412,27.8174,27.9368,4037377.6200537,0
+GIS.US,D,20120110,000000,27.9978,28.201,27.9664,28.1694,5278028.6282991,0
+GIS.US,D,20120111,000000,28.063,28.2769,28.063,28.2306,4365112.3880585,0
+GIS.US,D,20120112,000000,28.2838,28.4267,28.2375,28.3824,4209052.7042071,0
+GIS.US,D,20120113,000000,28.3015,28.4603,28.2661,28.3824,4437279.735898,0
+GIS.US,D,20120117,000000,28.4958,28.6772,28.3982,28.4731,4180393.8757514,0
+GIS.US,D,20120118,000000,28.4731,28.6693,28.3824,28.6693,5319612.2253102,0
+GIS.US,D,20120119,000000,28.6615,28.6693,28.4337,28.6023,2784788.6448697,0
+GIS.US,D,20120120,000000,28.5373,28.552,28.1122,28.4061,5230195.6257765,0
+GIS.US,D,20120123,000000,28.3469,28.4189,28.1625,28.3765,3384864.4321562,0
+GIS.US,D,20120124,000000,28.3203,28.3203,27.9978,28.0028,4728954.1562289,0
+GIS.US,D,20120125,000000,28.0816,28.3982,27.922,28.3676,4376731.9010324,0
+GIS.US,D,20120126,000000,28.3982,28.5047,28.131,28.2069,3785329.420454,0
+GIS.US,D,20120127,000000,28.201,28.2661,27.8026,27.9584,3818018.6185141,0
+GIS.US,D,20120130,000000,27.7849,27.913,27.7139,27.8411,4130880.3693449,0
+GIS.US,D,20120131,000000,27.9082,27.9702,27.6833,27.8174,3712950.1080328,0
+GIS.US,D,20120201,000000,28.0502,28.2069,27.922,27.9526,4427928.9538766,0
+GIS.US,D,20120202,000000,28.0502,28.1044,27.6794,27.8864,6903552.5507863,0
+GIS.US,D,20120203,000000,28.0964,28.2237,27.8174,27.8322,6248022.1637006,0
+GIS.US,D,20120206,000000,27.7938,27.913,27.6892,27.705,5270724.4708025,0
+GIS.US,D,20120207,000000,27.7267,27.8026,27.4387,27.5088,7421249.1654854,0
+GIS.US,D,20120208,000000,27.5177,27.5877,27.2307,27.2525,9047253.8114734,0
+GIS.US,D,20120209,000000,27.3007,27.3925,27.1026,27.2939,7927589.955207,0
+GIS.US,D,20120210,000000,27.1174,27.3007,27.0434,27.3007,4662695.447875,0
+GIS.US,D,20120213,000000,27.3333,27.5995,27.3155,27.4763,5870942.2439331,0
+GIS.US,D,20120214,000000,27.4763,27.8529,27.4763,27.7938,8023784.3504293,0
+GIS.US,D,20120215,000000,27.8529,27.9368,27.5255,27.6636,5829129.4412022,0
+GIS.US,D,20120216,000000,27.8529,27.8796,27.5946,27.7819,5404074.5330678,0
+GIS.US,D,20120217,000000,27.2219,27.4191,26.6155,26.7762,20191445.845866,0
+GIS.US,D,20120221,000000,26.7378,26.8826,26.5524,26.6993,7310779.1078191,0
+GIS.US,D,20120222,000000,26.7288,27.0138,26.6924,26.998,9420304.3758211,0
+GIS.US,D,20120223,000000,26.9852,27.4477,26.9084,26.9803,8170056.1386963,0
+GIS.US,D,20120224,000000,26.9418,27.0434,26.5405,26.647,14288472.609678,0
+GIS.US,D,20120227,000000,26.5879,26.652,26.5405,26.5671,10698876.760483,0
+GIS.US,D,20120228,000000,26.4961,26.6155,26.3739,26.6007,11015617.767413,0
+GIS.US,D,20120229,000000,26.6027,26.9004,26.5613,26.7545,6680374.1300392,0
+GIS.US,D,20120301,000000,26.79,26.8334,26.4775,26.6588,9447991.615429,0
+GIS.US,D,20120302,000000,26.6036,26.8156,26.5405,26.6736,7334891.3467084,0
+GIS.US,D,20120305,000000,26.5879,27.1558,26.576,26.9576,7299052.0912775,0
+GIS.US,D,20120306,000000,26.9232,27.004,26.7407,26.793,5198007.4349093,0
+GIS.US,D,20120307,000000,26.8374,26.8906,26.7407,26.858,5755423.5753229,0
+GIS.US,D,20120308,000000,26.9842,27.0118,26.8512,26.864,5047035.9152012,0
+GIS.US,D,20120309,000000,26.866,27.0138,26.7564,26.9428,4698017.4691593,0
+GIS.US,D,20120312,000000,26.7378,26.998,26.6717,26.8936,5164865.9105171,0
+GIS.US,D,20120313,000000,26.9724,26.998,26.7614,26.9508,6819314.3778254,0
+GIS.US,D,20120314,000000,26.8936,27.0365,26.7979,26.8886,4790211.9203152,0
+GIS.US,D,20120315,000000,26.8196,27.0365,26.7378,27.0217,5122946.6184031,0
+GIS.US,D,20120316,000000,27.0572,27.4693,26.9902,27.1174,7650432.5732552,0
+GIS.US,D,20120319,000000,27.1331,27.2021,26.9428,27.0434,4657378.0780118,0
+GIS.US,D,20120320,000000,27.0365,27.1262,26.8936,27.071,5848809.6933849,0
+GIS.US,D,20120321,000000,27.0069,27.0217,26.6993,26.9428,7385934.2434933,0
+GIS.US,D,20120322,000000,26.9852,27.0138,26.8196,26.9655,5445693.62654,0
+GIS.US,D,20120323,000000,26.9636,27.1814,26.9232,27.1321,5414795.4784853,0
+GIS.US,D,20120326,000000,27.2307,27.4831,27.2179,27.4063,7345710.6680321,0
+GIS.US,D,20120327,000000,27.4063,27.4959,27.2939,27.3155,4344330.731399,0
+GIS.US,D,20120328,000000,27.2751,27.3579,27.2219,27.3411,3645556.5271104,0
+GIS.US,D,20120329,000000,27.2515,27.3787,27.1706,27.3215,5665735.1743162,0
+GIS.US,D,20120330,000000,27.4575,27.6429,27.3855,27.5483,8486798.1598106,0
+GIS.US,D,20120402,000000,27.3511,27.7287,27.1883,27.6754,7786060.4941344,0
+GIS.US,D,20120403,000000,27.8144,27.8668,27.5275,27.6873,8374478.229432,0
+GIS.US,D,20120404,000000,27.6025,27.7898,27.5827,27.7247,8006273.4391081,0
+GIS.US,D,20120405,000000,27.7011,27.709,27.3589,27.4279,6371455.5289372,0
+GIS.US,D,20120409,000000,27.2663,27.3925,27.1706,27.2445,3571246.2072089,0
+GIS.US,D,20120410,000000,27.1814,27.2445,27.0947,27.1006,4597210.5623715,0
+GIS.US,D,20120411,000000,27.2445,27.3273,27.0947,27.1469,3920631.7880763,0
+GIS.US,D,20120412,000000,27.139,27.2801,27.0346,27.2801,4308843.3980246,0
+GIS.US,D,20120413,000000,27.2583,27.4111,27.2297,27.2367,4642346.8480401,0
+GIS.US,D,20120416,000000,27.2583,27.3333,27.0947,27.2663,4932158.2112589,0
+GIS.US,D,20120417,000000,27.3215,27.5699,27.1814,27.5335,5068717.1536018,0
+GIS.US,D,20120418,000000,27.4279,27.5965,27.4279,27.5275,4759043.9991566,0
+GIS.US,D,20120419,000000,27.4979,27.5463,27.3589,27.4645,4854850.9758614,0
+GIS.US,D,20120420,000000,27.5197,27.5699,27.4073,27.4073,4696808.5611149,0
+GIS.US,D,20120423,000000,27.1706,27.2939,27.1252,27.1755,6120773.435995,0
+GIS.US,D,20120424,000000,27.1943,27.4565,27.1617,27.1943,5446111.4705956,0
+GIS.US,D,20120425,000000,27.3155,27.4279,27.1943,27.3087,3681415.0520487,0
+GIS.US,D,20120426,000000,27.3087,27.4645,27.2091,27.3787,3545819.5850767,0
+GIS.US,D,20120427,000000,27.4645,27.5117,27.3273,27.3983,3037277.0005863,0
+GIS.US,D,20120430,000000,27.4093,27.4319,27.3215,27.3777,3088766.1385955,0
+GIS.US,D,20120501,000000,27.4911,27.5522,27.2751,27.3983,3788766.4920668,0
+GIS.US,D,20120502,000000,27.3737,27.4073,27.1548,27.2297,4053842.9070514,0
+GIS.US,D,20120503,000000,27.1706,27.2583,27.0631,27.0769,5064118.8406208,0
+GIS.US,D,20120504,000000,27.0947,27.2169,26.9566,26.9704,5525465.330518,0
+GIS.US,D,20120507,000000,26.9566,27.1943,26.8846,27.1164,4783502.0749949,0
+GIS.US,D,20120508,000000,27.0562,27.3659,27.0118,27.3215,5841102.9046018,0
+GIS.US,D,20120509,000000,27.2169,27.5611,27.2012,27.3865,6605155.1007352,0
+GIS.US,D,20120510,000000,27.4497,27.709,27.3787,27.6271,4775007.2647767,0
+GIS.US,D,20120511,000000,27.6271,27.8224,27.5197,27.6389,3684825.7548619,0
+GIS.US,D,20120514,000000,27.5275,27.6459,27.4565,27.5611,4489435.1931902,0
+GIS.US,D,20120515,000000,27.5335,27.8982,27.5029,27.8588,9189381.6414607,0
+GIS.US,D,20120516,000000,27.8372,27.9574,27.7178,27.8982,7723902.1341224,0
+GIS.US,D,20120517,000000,27.8786,27.9426,27.5827,27.5827,3838293.1828731,0
+GIS.US,D,20120518,000000,27.6873,27.6932,27.2583,27.4111,7613979.7361406,0
+GIS.US,D,20120521,000000,27.4407,27.4565,26.996,27.1321,5952506.0121011,0
+GIS.US,D,20120522,000000,27.1321,27.1943,27.0414,27.1548,5138952.4797764,0
+GIS.US,D,20120523,000000,27.139,27.1883,26.9064,27.1617,5484136.2938418,0
+GIS.US,D,20120524,000000,27.1164,27.4645,27.1095,27.4329,8756767.0013104,0
+GIS.US,D,20120525,000000,27.4073,27.5403,27.3737,27.5029,4723947.1268537,0
+GIS.US,D,20120529,000000,27.5827,27.6311,27.4211,27.4979,5100339.4294616,0
+GIS.US,D,20120530,000000,27.4329,27.6675,27.0828,27.1095,7719799.7574113,0
+GIS.US,D,20120531,000000,27.0542,27.1164,26.9172,26.9438,6003243.639321,0
+GIS.US,D,20120601,000000,26.8088,26.8984,26.6549,26.6736,6166682.5303295,0
+GIS.US,D,20120604,000000,26.6036,26.6894,26.4913,26.6322,5223929.9933114,0
+GIS.US,D,20120605,000000,26.5613,26.648,26.3975,26.6027,4105448.6762897,0
+GIS.US,D,20120606,000000,26.6549,26.7407,26.4617,26.6953,10885905.585312,0
+GIS.US,D,20120607,000000,26.8393,26.9734,26.716,26.7584,7591228.5329859,0
+GIS.US,D,20120608,000000,26.8156,26.8906,26.7072,26.8846,5365431.0572152,0
+GIS.US,D,20120611,000000,26.9418,27.0118,26.6736,26.6825,5880393.43023,0
+GIS.US,D,20120612,000000,26.6825,26.7802,26.648,26.7012,5782012.4530078,0
+GIS.US,D,20120613,000000,26.7407,26.8294,26.5691,26.7644,6257360.7755068,0
+GIS.US,D,20120614,000000,26.8294,26.931,26.6736,26.8088,5537442.8506561,0
+GIS.US,D,20120615,000000,26.9084,27.1213,26.8393,27.067,5793362.1928779,0
+GIS.US,D,20120618,000000,27.0484,27.2751,27.004,27.2012,2954747.7286782,0
+GIS.US,D,20120619,000000,27.1943,27.3925,27.0947,27.3087,4298061.6015312,0
+GIS.US,D,20120620,000000,27.3087,27.4073,27.1883,27.2515,5084445.1283945,0
+GIS.US,D,20120621,000000,27.3421,27.4211,26.996,26.996,5394890.0773211,0
+GIS.US,D,20120622,000000,27.0818,27.1519,26.9734,27.0592,3924395.4271307,0
+GIS.US,D,20120625,000000,26.9636,27.1164,26.8906,27.0484,7283798.7548781,0
+GIS.US,D,20120626,000000,27.1321,27.1321,26.7712,26.8512,5829775.476793,0
+GIS.US,D,20120627,000000,26.5691,26.648,25.867,26.4291,11290339.077953,0
+GIS.US,D,20120628,000000,26.5041,26.648,26.225,26.6027,8997537.4681468,0
+GIS.US,D,20120629,000000,26.8808,27.1242,26.7308,27.1242,7893413.9625217,0
+GIS.US,D,20120702,000000,27.0384,27.4487,26.9418,27.4319,6587590.4376301,0
+GIS.US,D,20120703,000000,27.4487,27.5769,27.2869,27.4645,4217848.7272518,0
+GIS.US,D,20120705,000000,27.4713,27.6035,27.3402,27.4773,6532467.4761954,0
+GIS.US,D,20120706,000000,27.4841,27.5709,27.2801,27.5117,5398782.5178198,0
+GIS.US,D,20120709,000000,27.5413,27.5522,27.1795,27.2997,5680229.9006339,0
+GIS.US,D,20120710,000000,27.3264,27.4841,27.2869,27.4319,7014612.8638903,0
+GIS.US,D,20120711,000000,27.5345,27.915,27.4645,27.775,8770318.5359492,0
+GIS.US,D,20120712,000000,27.6271,27.7474,27.4645,27.5522,6826297.0388034,0
+GIS.US,D,20120713,000000,27.6478,27.7563,27.5621,27.7109,5971160.9236523,0
+GIS.US,D,20120716,000000,27.6833,27.7474,27.4565,27.5207,5292063.9289926,0
+GIS.US,D,20120717,000000,27.6192,27.6271,27.3569,27.5769,6322863.9163329,0
+GIS.US,D,20120718,000000,27.5117,27.7208,27.4319,27.6883,4489316.5335919,0
+GIS.US,D,20120719,000000,27.6883,27.7267,27.4979,27.6695,4678879.805738,0
+GIS.US,D,20120720,000000,27.6271,27.6271,27.2564,27.5275,7505526.8916457,0
+GIS.US,D,20120723,000000,27.4111,27.4111,27.0158,27.1213,6196533.0256913,0
+GIS.US,D,20120724,000000,27.1213,27.143,26.8107,26.9084,4918513.3716367,0
+GIS.US,D,20120725,000000,26.9862,27.073,26.7722,26.9428,4679591.7633279,0
+GIS.US,D,20120726,000000,27.143,27.2564,27.0227,27.1055,4697375.4903069,0
+GIS.US,D,20120727,000000,27.1864,27.4063,27.1282,27.3402,7776113.3715675,0
+GIS.US,D,20120730,000000,27.2869,27.5769,27.2741,27.4979,4278946.2501711,0
+GIS.US,D,20120731,000000,27.4625,27.5601,27.3895,27.4693,5236091.0808623,0
+GIS.US,D,20120801,000000,27.5345,27.6478,27.0306,27.2801,8453243.8622858,0
+GIS.US,D,20120802,000000,26.9508,27.143,26.9004,26.9862,7329210.8987581,0
+GIS.US,D,20120803,000000,27.1864,27.5207,27.0868,27.3402,6486859.5946874,0
+GIS.US,D,20120806,000000,27.3787,27.5473,27.2919,27.3205,5738643.891099,0
+GIS.US,D,20120807,000000,27.2997,27.3264,27.1361,27.214,5002574.0622924,0
+GIS.US,D,20120808,000000,27.2741,27.4063,27.1933,27.2564,6249007.9511328,0
+GIS.US,D,20120809,000000,27.2801,27.4063,27.2347,27.3501,3959907.1009355,0
+GIS.US,D,20120810,000000,27.3205,27.4487,27.1933,27.4201,2822943.2837447,0
+GIS.US,D,20120813,000000,27.3333,27.4111,27.2869,27.3264,3411729.1680526,0
+GIS.US,D,20120814,000000,27.3501,27.3855,27.2071,27.2741,4007908.4581018,0
+GIS.US,D,20120815,000000,27.2071,27.3067,27.1213,27.2199,4949729.9736561,0
+GIS.US,D,20120816,000000,27.2071,27.3264,27.1795,27.3205,7148390.9120573,0
+GIS.US,D,20120817,000000,27.3649,27.3973,27.2199,27.3264,4983255.8740121,0
+GIS.US,D,20120820,000000,27.2801,27.5709,27.2801,27.5473,5130225.4212846,0
+GIS.US,D,20120821,000000,27.5413,27.5522,27.3787,27.4201,4548515.5029381,0
+GIS.US,D,20120822,000000,27.3649,27.4201,27.2268,27.2997,4013606.1471904,0
+GIS.US,D,20120823,000000,27.3501,27.3569,27.1864,27.2071,3523916.2402484,0
+GIS.US,D,20120824,000000,27.1795,27.7474,27.1795,27.7109,7721735.8358146,0
+GIS.US,D,20120827,000000,27.6883,28.0728,27.6883,27.9742,7244583.2789104,0
+GIS.US,D,20120828,000000,27.9476,28.1704,27.9476,27.9949,5149511.1556576,0
+GIS.US,D,20120829,000000,28.0728,28.2237,27.988,28.0866,6548514.9191373,0
+GIS.US,D,20120830,000000,28.06,28.1014,27.847,27.923,4180226.5352922,0
+GIS.US,D,20120831,000000,28.0186,28.0186,27.7849,27.917,5085429.901642,0
+GIS.US,D,20120904,000000,27.8026,27.9564,27.703,27.917,5892691.432702,0
+GIS.US,D,20120905,000000,27.8954,27.8954,27.5827,27.6764,5049170.7737863,0
+GIS.US,D,20120906,000000,27.8411,27.9328,27.7632,27.9082,5817530.2119203,0
+GIS.US,D,20120907,000000,27.915,28.0226,27.781,27.8539,6391932.9302164,0
+GIS.US,D,20120910,000000,27.9072,27.988,27.8026,27.8864,4340367.2979782,0
+GIS.US,D,20120911,000000,27.9396,27.9624,27.7395,27.8864,6257712.6975634,0
+GIS.US,D,20120912,000000,27.9396,28.0383,27.7474,27.8944,5079467.5103726,0
+GIS.US,D,20120913,000000,27.8944,28.0383,27.633,28.0068,6230407.8055501,0
+GIS.US,D,20120914,000000,27.8628,27.8628,27.5265,27.6025,8996749.4467118,0
+GIS.US,D,20120917,000000,27.5413,27.781,27.5345,27.6537,6752434.9884956,0
+GIS.US,D,20120918,000000,27.6537,27.9682,27.6537,27.9032,10442897.58137,0
+GIS.US,D,20120919,000000,28.1093,28.5639,27.9998,28.4091,14741333.417018,0
+GIS.US,D,20120920,000000,28.4485,28.9326,28.4485,28.7058,9619960.8131166,0
+GIS.US,D,20120921,000000,28.7107,28.761,28.5115,28.6082,9185653.4988673,0
+GIS.US,D,20120924,000000,28.5491,28.6349,28.4219,28.5569,3970973.8833019,0
+GIS.US,D,20120925,000000,28.5835,28.6349,28.3933,28.4691,6054047.18854,0
+GIS.US,D,20120926,000000,28.4337,28.5491,28.3282,28.3528,4934644.9919005,0
+GIS.US,D,20120927,000000,28.3627,28.4465,28.1812,28.3144,4321798.5921181,0
+GIS.US,D,20120928,000000,28.2621,28.3282,28.0718,28.2809,4329653.451853,0
+GIS.US,D,20121001,000000,28.2345,28.5077,28.1901,28.3667,5003201.8425604,0
+GIS.US,D,20121002,000000,28.4405,28.5677,28.3528,28.4761,4697577.3130425,0
+GIS.US,D,20121003,000000,28.5115,28.5757,28.3183,28.5115,4159939.800718,0
+GIS.US,D,20121004,000000,28.5629,28.6555,28.4761,28.6211,3936968.2736296,0
+GIS.US,D,20121005,000000,28.7975,28.8498,28.6211,28.6615,4483140.1493716,0
+GIS.US,D,20121008,000000,28.5195,28.6772,28.3765,28.4919,3574218.7822745,0
+GIS.US,D,20121009,000000,28.4672,28.5757,28.2739,28.2739,4318755.0241304,0
+GIS.US,D,20121010,000000,28.341,28.5195,28.3144,28.3282,3973514.4157274,0
+GIS.US,D,20121011,000000,28.4543,28.4997,28.269,28.269,5515170.342633,0
+GIS.US,D,20121012,000000,28.341,28.3627,27.9624,28.0482,5085795.0080984,0
+GIS.US,D,20121015,000000,28.0688,28.2118,27.99,28.124,5004429.0059277,0
+GIS.US,D,20121016,000000,28.2907,28.5253,28.2187,28.4129,4362158.0683158,0
+GIS.US,D,20121017,000000,28.5421,28.7788,28.4465,28.6772,3667858.4464868,0
+GIS.US,D,20121018,000000,28.6841,29.0706,28.5757,28.9829,6163838.7567082,0
+GIS.US,D,20121019,000000,28.9829,29.0006,28.5905,28.6211,5204351.1595887,0
+GIS.US,D,20121022,000000,28.5559,28.6003,28.2345,28.4997,4032715.4134429,0
+GIS.US,D,20121023,000000,28.2986,28.3834,28.1418,28.2552,3828740.5781162,0
+GIS.US,D,20121024,000000,28.2986,28.4672,28.269,28.3282,4438707.7078162,0
+GIS.US,D,20121025,000000,28.4672,28.5629,28.3765,28.5629,4289144.890519,0
+GIS.US,D,20121026,000000,28.5905,28.6082,28.3627,28.5195,4210598.3215391,0
+GIS.US,D,20121031,000000,28.4879,28.692,28.4425,28.6831,7251048.705742,0
+GIS.US,D,20121101,000000,28.7492,28.8419,28.5195,28.7571,5485261.0245643,0
+GIS.US,D,20121102,000000,28.835,28.8774,28.4672,28.4919,4795220.9780596,0
+GIS.US,D,20121105,000000,28.4129,28.5353,28.2739,28.4623,5805545.59249,0
+GIS.US,D,20121106,000000,28.4919,28.6555,28.4543,28.4839,5148007.1198943,0
+GIS.US,D,20121107,000000,28.4277,28.6121,28.2473,28.4277,5416444.5426465,0
+GIS.US,D,20121108,000000,28.3903,28.3903,28.133,28.133,4907305.6176108,0
+GIS.US,D,20121109,000000,28.0758,28.3834,28.0186,28.1744,3719582.8753235,0
+GIS.US,D,20121112,000000,28.1812,28.2039,28.0097,28.056,3497278.6817026,0
+GIS.US,D,20121113,000000,28.0402,28.3282,28.0254,28.1635,5076185.6090037,0
+GIS.US,D,20121114,000000,28.1635,28.8419,28.1635,28.5253,11141530.814,0
+GIS.US,D,20121115,000000,28.4761,28.6289,28.4465,28.5353,7632019.037639,0
+GIS.US,D,20121116,000000,28.5629,28.6082,28.3065,28.4761,5774828.9834788,0
+GIS.US,D,20121119,000000,28.5825,28.9572,28.5677,28.9572,6094412.7498453,0
+GIS.US,D,20121120,000000,28.8054,28.977,28.6999,28.9276,4802983.5469959,0
+GIS.US,D,20121121,000000,28.9346,28.9632,28.7867,28.9572,3311365.4599354,0
+GIS.US,D,20121123,000000,28.9829,29.1772,28.9188,29.1772,1857490.2528021,0
+GIS.US,D,20121126,000000,29.0934,29.121,28.8695,28.9504,3295186.1729954,0
+GIS.US,D,20121127,000000,28.9829,29.2619,28.9829,29.0706,3843760.6520572,0
+GIS.US,D,20121128,000000,29.0538,29.185,28.97,29.0934,4989340.9816183,0
+GIS.US,D,20121129,000000,29.0342,29.2619,29.0342,29.1978,4679586.692405,0
+GIS.US,D,20121130,000000,29.2176,29.3329,29.0558,29.3329,6651461.7554333,0
+GIS.US,D,20121203,000000,29.3645,29.3645,28.97,28.97,5523090.1101824,0
+GIS.US,D,20121204,000000,29.0362,29.1643,28.9928,29.0786,4501434.0112048,0
+GIS.US,D,20121205,000000,29.121,29.3369,29.0844,29.3063,4686151.5093273,0
+GIS.US,D,20121206,000000,29.3645,29.3645,29.0006,29.1505,4118173.6504787,0
+GIS.US,D,20121207,000000,29.2225,29.3063,29.1002,29.2974,4292631.6571773,0
+GIS.US,D,20121210,000000,29.2974,29.3517,29.1692,29.3457,4330756.8846989,0
+GIS.US,D,20121211,000000,29.3763,29.6919,29.329,29.6247,6247968.4119167,0
+GIS.US,D,20121212,000000,29.6701,29.6701,29.4433,29.5419,5197688.9809446,0
+GIS.US,D,20121213,000000,29.5795,29.7865,29.5489,29.6919,5214159.3388651,0
+GIS.US,D,20121214,000000,29.6485,29.7165,29.5567,29.6633,4357994.8405286,0
+GIS.US,D,20121217,000000,29.6633,29.8644,29.6081,29.8644,6027022.2114765,0
+GIS.US,D,20121218,000000,29.8033,29.894,29.5991,29.894,7724930.5173078,0
+GIS.US,D,20121219,000000,29.9088,29.9718,29.4571,29.5351,7887463.7414676,0
+GIS.US,D,20121220,000000,29.679,29.8101,29.5647,29.749,4947490.654057,0
+GIS.US,D,20121221,000000,29.7165,29.8101,29.1692,29.4157,8139321.2743623,0
+GIS.US,D,20121224,000000,29.3645,29.4571,29.2442,29.3457,1591838.7951488,0
+GIS.US,D,20121226,000000,29.329,29.3911,29.042,29.1298,3123037.4646333,0
+GIS.US,D,20121227,000000,29.1298,29.1919,28.8498,29.042,3157370.6559317,0
+GIS.US,D,20121228,000000,28.9119,29.0214,28.6555,28.6693,4635714.0807494,0
+GIS.US,D,20121231,000000,28.5195,28.9572,28.4465,28.9276,5915089.6996156,0
+GIS.US,D,20130102,000000,29.2294,29.5725,29.1692,29.5725,5586428.9810701,0
+GIS.US,D,20130103,000000,29.6485,29.6919,29.4651,29.5843,5680169.0495579,0
+GIS.US,D,20130104,000000,29.6563,29.965,29.5419,29.894,5665425.8480128,0
+GIS.US,D,20130107,000000,29.7707,29.8792,29.6425,29.7707,6601152.114115,0
+GIS.US,D,20130108,000000,29.7165,29.8496,29.5775,29.7707,6861852.322546,0
+GIS.US,D,20130109,000000,29.7707,29.8437,29.6061,29.7421,3947136.4884394,0
+GIS.US,D,20130110,000000,29.7875,30.0113,29.6849,30.0113,5218344.8787136,0
+GIS.US,D,20130111,000000,29.5715,29.6849,29.1722,29.3024,10173416.562663,0
+GIS.US,D,20130114,000000,29.396,29.6367,29.326,29.5281,4817429.5924528,0
+GIS.US,D,20130115,000000,29.4828,29.5133,29.3605,29.4483,4540025.763643,0
+GIS.US,D,20130116,000000,29.4532,29.5913,29.3891,29.4621,4591948.9726615,0
+GIS.US,D,20130117,000000,29.5281,29.8033,29.5045,29.6849,4229210.637337,0
+GIS.US,D,20130118,000000,29.7165,29.8437,29.6553,29.8437,4097732.7598452,0
+GIS.US,D,20130122,000000,29.8575,30.0113,29.8101,29.9314,3805463.0131535,0
+GIS.US,D,20130123,000000,29.9314,30.0113,29.7707,29.9433,3039211.0506204,0
+GIS.US,D,20130124,000000,29.894,30.177,29.894,30.0814,3648639.6482974,0
+GIS.US,D,20130125,000000,30.1976,30.2036,30.0518,30.1188,3599769.134928,0
+GIS.US,D,20130128,000000,30.0814,30.17,29.967,30.1099,3639387.2421823,0
+GIS.US,D,20130129,000000,30.0518,30.3081,30.0113,30.2766,3541788.2012876,0
+GIS.US,D,20130130,000000,30.2716,30.4313,30.1918,30.3278,4177902.0241867,0
+GIS.US,D,20130131,000000,30.3278,30.4688,30.2548,30.2548,5153491.8302166,0
+GIS.US,D,20130201,000000,30.5241,30.6246,30.3219,30.3929,3841701.8573172,0
+GIS.US,D,20130204,000000,30.2766,30.384,30.0961,30.1188,3906411.9057854,0
+GIS.US,D,20130205,000000,30.2548,30.5388,30.2332,30.3929,4601750.0526458,0
+GIS.US,D,20130206,000000,30.3337,30.5575,30.2716,30.5575,4881497.6620686,0
+GIS.US,D,20130207,000000,30.5241,30.738,30.4925,30.6385,3868135.5647582,0
+GIS.US,D,20130208,000000,30.6246,30.7735,30.5941,30.7331,2900474.6539391,0
+GIS.US,D,20130211,000000,30.7251,30.7814,30.6611,30.7814,3270766.6361719,0
+GIS.US,D,20130212,000000,30.738,31.0131,30.7331,30.9963,5339690.0378567,0
+GIS.US,D,20130213,000000,31.0042,31.0841,30.9125,31.0042,4281582.1159492,0
+GIS.US,D,20130214,000000,31.165,32.1154,31.0348,31.9636,16390971.606765,0
+GIS.US,D,20130215,000000,32.1746,32.1904,31.8453,32.1668,9236157.863629,0
+GIS.US,D,20130219,000000,32.224,32.7811,32.1036,32.7731,8850782.9280098,0
+GIS.US,D,20130220,000000,32.7445,32.9891,32.5651,32.8027,7470449.2888502,0
+GIS.US,D,20130221,000000,32.7445,32.7879,32.5907,32.7021,5453691.4863036,0
+GIS.US,D,20130222,000000,32.7021,32.9467,32.6529,32.9467,4215173.3082742,0
+GIS.US,D,20130225,000000,32.9959,33.1912,32.7673,32.7673,5971603.1081382,0
+GIS.US,D,20130226,000000,32.8717,33.204,32.8027,33.1912,6962465.520075,0
+GIS.US,D,20130227,000000,33.1843,33.4515,33.0531,33.3884,3616324.6843551,0
+GIS.US,D,20130228,000000,33.3904,33.5254,33.2562,33.3686,4687234.6584813,0
+GIS.US,D,20130301,000000,33.341,33.5678,33.0492,33.4663,7596935.3497358,0
+GIS.US,D,20130304,000000,33.4436,33.5432,33.3568,33.5087,5878472.5645957,0
+GIS.US,D,20130305,000000,33.555,33.6822,33.4692,33.5392,5979962.0176199,0
+GIS.US,D,20130306,000000,33.5797,33.7,33.4624,33.4978,4795027.2688009,0
+GIS.US,D,20130307,000000,33.5126,33.6822,33.4772,33.5176,4549457.6804325,0
+GIS.US,D,20130308,000000,33.56,33.631,33.4002,33.42,4529770.3289574,0
+GIS.US,D,20130311,000000,33.2286,33.3292,32.8649,32.9673,8774942.2035453,0
+GIS.US,D,20130312,000000,32.8649,33.4358,32.8303,33.3806,6509858.2588847,0
+GIS.US,D,20130313,000000,33.414,33.5432,33.3066,33.5294,5031898.1958463,0
+GIS.US,D,20130314,000000,33.5373,33.5678,33.3292,33.487,4954104.1518404,0
+GIS.US,D,20130315,000000,33.3352,33.4772,33.2,33.3598,7186168.2742608,0
+GIS.US,D,20130318,000000,33.1715,33.5156,33.134,33.42,4916837.9386758,0
+GIS.US,D,20130319,000000,33.4594,33.5432,33.3066,33.487,5797450.3710046,0
+GIS.US,D,20130320,000000,33.5955,34.6426,33.4801,34.3458,12560678.312025,0
+GIS.US,D,20130321,000000,34.3024,34.8527,34.123,34.5252,9814150.7954128,0
+GIS.US,D,20130322,000000,34.5854,34.8359,34.5608,34.7323,4611252.9623573,0
+GIS.US,D,20130325,000000,34.7501,35.0873,34.5184,34.684,4688307.6657892,0
+GIS.US,D,20130326,000000,34.7678,35.0804,34.6919,35.0804,4932675.4454053,0
+GIS.US,D,20130327,000000,35.0459,35.3102,35.0232,35.1948,5350744.6500078,0
+GIS.US,D,20130328,000000,35.3289,35.6188,35.2184,35.5754,6583033.7062177,0
+GIS.US,D,20130401,000000,34.8053,35.3358,34.7777,35.1189,6016520.329933,0
+GIS.US,D,20130402,000000,35.2105,35.4512,35.1189,35.2105,5072882.4097583,0
+GIS.US,D,20130403,000000,35.2027,35.2027,34.7166,34.8171,6150623.9313569,0
+GIS.US,D,20130404,000000,34.8773,35.385,34.8773,35.3664,7351463.1230892,0
+GIS.US,D,20130405,000000,35.1672,35.2431,34.9207,35.1613,5029876.9259365,0
+GIS.US,D,20130408,000000,35.11,35.3703,35.0075,35.3703,4252432.4221466,0
+GIS.US,D,20130409,000000,35.4384,35.5527,35.11,35.3664,4046560.0474314,0
+GIS.US,D,20130410,000000,35.4512,35.7144,35.3664,35.6108,4855152.1886878,0
+GIS.US,D,20130411,000000,35.7351,36.0093,35.6256,35.7696,4370552.4742584,0
+GIS.US,D,20130412,000000,35.7055,35.886,35.5527,35.8416,3186918.9242825,0
+GIS.US,D,20130415,000000,35.7144,35.9363,35.5675,35.6336,5694808.8042737,0
+GIS.US,D,20130416,000000,35.7775,36.2281,35.6336,36.2133,4386628.3143692,0
+GIS.US,D,20130417,000000,36.1493,36.2074,35.8959,35.9817,4710219.1240943,0
+GIS.US,D,20130418,000000,36.0339,36.2508,35.9669,36.2133,5127986.1016855,0
+GIS.US,D,20130419,000000,36.2932,36.6935,36.2449,36.5614,5826330.2917034,0
+GIS.US,D,20130422,000000,36.5544,36.7024,36.4194,36.6412,2584446.6187839,0
+GIS.US,D,20130423,000000,36.7024,36.9696,36.4618,36.8138,4594127.4411845,0
+GIS.US,D,20130424,000000,36.8138,36.8819,35.8229,35.8347,7795286.5314499,0
+GIS.US,D,20130425,000000,35.8959,36.0831,35.7489,35.8721,5370412.7319754,0
+GIS.US,D,20130426,000000,35.8959,36.1857,35.8721,36.0831,3258153.2222891,0
+GIS.US,D,20130429,000000,36.0969,36.5358,36.0969,36.4658,3885211.3908857,0
+GIS.US,D,20130430,000000,36.3839,36.6226,36.2261,36.6226,3893483.0804916,0
+GIS.US,D,20130501,000000,36.6412,36.8582,36.5614,36.6078,4610056.2245281,0
+GIS.US,D,20130502,000000,36.5674,36.7438,36.4411,36.6412,3616661.3936426,0
+GIS.US,D,20130503,000000,36.8197,36.9469,36.6274,36.8394,3767184.6437571,0
+GIS.US,D,20130506,000000,36.7182,36.7556,35.9669,36.0181,5617841.3207175,0
+GIS.US,D,20130507,000000,36.1197,36.8651,36.0555,36.8651,5669616.4587842,0
+GIS.US,D,20130508,000000,36.8473,36.9272,36.1275,36.2715,5806367.0820168,0
+GIS.US,D,20130509,000000,36.3376,36.4115,35.9521,36.0467,4231304.9285381,0
+GIS.US,D,20130510,000000,36.0831,36.3031,36.0093,36.2508,3756286.2160345,0
+GIS.US,D,20130513,000000,36.2212,36.5358,35.9047,36.378,4143183.44274,0
+GIS.US,D,20130514,000000,36.4194,36.8316,36.3928,36.7714,4992838.9043072,0
+GIS.US,D,20130515,000000,36.6935,37.0189,36.4342,36.9903,3923260.5545622,0
+GIS.US,D,20130516,000000,36.9469,37.0189,36.6412,36.656,3603204.1781716,0
+GIS.US,D,20130517,000000,36.6146,36.7024,36.2133,36.5762,4491061.9452902,0
+GIS.US,D,20130520,000000,36.6216,36.7793,35.6562,35.6828,7334945.0984923,0
+GIS.US,D,20130521,000000,35.6828,35.9669,35.4936,35.8505,6353040.9791364,0
+GIS.US,D,20130522,000000,35.8081,36.1621,35.5094,35.6108,6482669.9981006,0
+GIS.US,D,20130523,000000,35.4432,35.5754,35.039,35.4818,5457501.7778497,0
+GIS.US,D,20130524,000000,35.4058,35.5754,35.1327,35.5754,3753388.6906294,0
+GIS.US,D,20130528,000000,35.9106,35.9441,35.4936,35.668,3997177.3708384,0
+GIS.US,D,20130529,000000,35.4294,35.6976,34.7471,34.9947,5765740.8752691,0
+GIS.US,D,20130530,000000,34.8103,35.0675,34.5854,34.7461,5170445.9541919,0
+GIS.US,D,20130531,000000,34.5854,34.7254,34.1969,34.1969,9445783.7355525,0
+GIS.US,D,20130603,000000,34.2433,34.4986,33.5392,34.4986,8555412.8189927,0
+GIS.US,D,20130604,000000,34.5204,34.8999,34.4198,34.7727,5463778.5663455,0
+GIS.US,D,20130605,000000,34.7037,34.7106,34.2551,34.2699,4378700.433343,0
+GIS.US,D,20130606,000000,34.3251,34.4828,34.1762,34.4276,5466452.9711384,0
+GIS.US,D,20130607,000000,34.6012,34.9581,34.5056,34.9207,4724987.6802543,0
+GIS.US,D,20130610,000000,34.9433,35.0075,34.6613,35.0075,4068061.7751577,0
+GIS.US,D,20130611,000000,34.9433,35.393,34.7106,35.1011,5022526.1159482,0
+GIS.US,D,20130612,000000,35.8229,35.8229,35.181,35.1948,4642806.2736643,0
+GIS.US,D,20130613,000000,35.1879,35.6404,34.9365,35.602,4091345.4252279,0
+GIS.US,D,20130614,000000,35.5892,35.9737,35.5458,35.8012,4264985.999138,0
+GIS.US,D,20130617,000000,35.9669,36.2932,35.8603,36.1699,4319782.3931312,0
+GIS.US,D,20130618,000000,36.1975,36.308,35.9057,36.2479,3108745.5752358,0
+GIS.US,D,20130619,000000,36.0969,36.3316,35.668,35.7203,5061697.9819782,0
+GIS.US,D,20130620,000000,35.4896,35.676,34.9739,35.0153,5924037.8503504,0
+GIS.US,D,20130621,000000,35.2816,35.4718,35.1218,35.3259,6831043.4227362,0
+GIS.US,D,20130624,000000,35.1189,35.459,34.9532,35.0923,5973874.8816445,0
+GIS.US,D,20130625,000000,35.3831,35.602,34.9947,35.1051,4773305.4630162,0
+GIS.US,D,20130626,000000,34.9147,35.0499,34.544,34.9394,7050544.41012,0
+GIS.US,D,20130627,000000,35.1445,35.4048,35.0823,35.1139,6017464.5357965,0
+GIS.US,D,20130628,000000,35.676,36.0329,35.5803,35.8041,6975074.8772195,0
+GIS.US,D,20130701,000000,35.2569,35.6828,35.249,35.4374,4126025.4676598,0
+GIS.US,D,20130702,000000,35.4294,35.8239,35.3427,35.7154,4437482.5728183,0
+GIS.US,D,20130703,000000,35.676,35.743,35.4294,35.5527,2953654.4376783,0
+GIS.US,D,20130705,000000,35.6108,35.7884,35.3082,35.6108,3349510.9711491,0
+GIS.US,D,20130708,000000,35.8534,36.2479,35.7154,36.0871,5450670.2303773,0
+GIS.US,D,20130709,000000,36.2419,36.4007,36.1522,36.2557,4139786.9385112,0
+GIS.US,D,20130710,000000,36.2902,36.5998,36.2419,36.5348,4711897.5996089,0
+GIS.US,D,20130711,000000,36.9163,37.4251,36.9163,37.3522,5244281.6357001,0
+GIS.US,D,20130712,000000,37.3246,37.6253,37.0839,37.3965,4900718.4886272,0
+GIS.US,D,20130715,000000,37.4419,37.7544,37.3965,37.4932,3594818.8998905,0
+GIS.US,D,20130716,000000,37.433,37.5424,37.1865,37.4419,3047703.8324694,0
+GIS.US,D,20130717,000000,37.5572,37.6312,37.3522,37.433,2889998.1270105,0
+GIS.US,D,20130718,000000,37.4419,37.6982,37.4419,37.5208,2732993.223111,0
+GIS.US,D,20130719,000000,37.6677,37.9211,37.5494,37.8304,3193942.1526446,0
+GIS.US,D,20130722,000000,37.8629,37.9379,37.643,37.72,2447992.1374548,0
+GIS.US,D,20130723,000000,37.7278,37.8235,37.5148,37.6677,3337106.479294,0
+GIS.US,D,20130724,000000,37.7544,37.7624,37.1421,37.3768,4237890.0291526,0
+GIS.US,D,20130725,000000,37.3611,37.6982,37.1915,37.643,2402271.6814561,0
+GIS.US,D,20130726,000000,37.5572,37.72,37.2487,37.7062,2779782.6296791,0
+GIS.US,D,20130729,000000,37.712,38.0453,37.6253,37.9379,2955307.5585779,0
+GIS.US,D,20130730,000000,37.9487,38.3392,37.927,37.9832,3786241.1724103,0
+GIS.US,D,20130731,000000,38.1567,38.2672,37.9379,38.0611,4518139.6599529,0
+GIS.US,D,20130801,000000,38.8164,38.846,38.3954,38.5975,6105036.3335409,0
+GIS.US,D,20130802,000000,38.5462,38.5462,38.0325,38.3205,5203838.9963652,0
+GIS.US,D,20130805,000000,38.3135,38.5699,38.0611,38.4812,3129419.7283275,0
+GIS.US,D,20130806,000000,38.4743,38.634,38.3205,38.5117,2834856.910253,0
+GIS.US,D,20130807,000000,38.4674,38.5462,38.1883,38.3875,2699617.4220759,0
+GIS.US,D,20130808,000000,38.5699,38.6852,38.3559,38.5532,2422013.7988996,0
+GIS.US,D,20130809,000000,38.5532,38.5758,38.2672,38.3707,2427573.5588824,0
+GIS.US,D,20130812,000000,38.2929,38.5117,38.1499,38.421,2567782.5516044,0
+GIS.US,D,20130813,000000,38.4269,38.6271,38.3323,38.3707,3028420.1264656,0
+GIS.US,D,20130814,000000,38.3323,38.4269,38.0769,38.1005,3921717.979784,0
+GIS.US,D,20130815,000000,37.6677,37.7387,36.6955,37.0031,7425450.9322874,0
+GIS.US,D,20130816,000000,36.6146,36.6708,35.9619,36.1463,7953586.549085,0
+GIS.US,D,20130819,000000,36.0713,36.3514,36.0713,36.2331,3931770.5775493,0
+GIS.US,D,20130820,000000,36.2626,36.4105,36.1581,36.1581,4390230.6980721,0
+GIS.US,D,20130821,000000,36.1907,36.2902,35.8811,35.9185,4564021.3713031,0
+GIS.US,D,20130822,000000,35.9471,36.2626,35.7706,36.0871,3209043.3613538,0
+GIS.US,D,20130823,000000,36.1975,36.5486,36.1236,36.4658,3135126.5450775,0
+GIS.US,D,20130826,000000,36.4963,36.5614,36.1463,36.1463,4479869.4040333,0
+GIS.US,D,20130827,000000,35.9471,36.2261,35.8673,35.9697,4921652.2729769,0
+GIS.US,D,20130828,000000,35.8811,36.0073,35.669,35.676,4012458.090222,0
+GIS.US,D,20130829,000000,35.6336,36.1818,35.317,36.0221,4802547.4476175,0
+GIS.US,D,20130830,000000,36.6126,36.7083,36.3908,36.6678,4121511.3320007,0
+GIS.US,D,20130903,000000,36.3563,36.4568,35.7282,36.0073,4322484.1809084,0
+GIS.US,D,20130904,000000,35.9274,36.0793,35.7568,35.9402,4109947.5991799,0
+GIS.US,D,20130905,000000,35.9697,35.9697,35.6336,35.9402,4967732.7645089,0
+GIS.US,D,20130906,000000,36.0517,36.2331,35.7637,36.0073,3624165.3455056,0
+GIS.US,D,20130909,000000,35.9767,36.1818,35.8603,35.9126,4677228.7132076,0
+GIS.US,D,20130910,000000,36.0999,36.2193,35.5754,35.6572,7849412.5494219,0
+GIS.US,D,20130911,000000,35.6108,35.8367,35.457,35.7223,9377734.9913778,0
+GIS.US,D,20130912,000000,35.7361,35.8239,35.5754,35.7785,13083236.927701,0
+GIS.US,D,20130913,000000,35.8673,36.0517,35.8031,36.0517,3712722.9306823,0
+GIS.US,D,20130916,000000,36.4105,36.6502,36.3514,36.4007,4417158.3134138,0
+GIS.US,D,20130917,000000,36.378,36.6502,36.378,36.4401,3789982.4994034,0
+GIS.US,D,20130918,000000,36.5998,36.8592,35.9402,36.7112,6833662.0473761,0
+GIS.US,D,20130919,000000,36.4332,36.4332,35.4422,35.743,7503752.068594,0
+GIS.US,D,20130920,000000,35.7361,35.743,35.465,35.6188,7412083.979246,0
+GIS.US,D,20130923,000000,35.6336,35.669,35.3772,35.602,3936779.6352937,0
+GIS.US,D,20130924,000000,35.743,35.9402,35.5004,35.7568,4610515.6501524,0
+GIS.US,D,20130925,000000,35.6828,35.7706,35.4117,35.4117,4470288.4021075,0
+GIS.US,D,20130926,000000,35.4886,35.602,35.3584,35.5152,2361856.4251054,0
+GIS.US,D,20130927,000000,35.3584,35.4294,35.1297,35.1938,3886591.6961276,0
+GIS.US,D,20130930,000000,35.5162,35.6375,35.3141,35.6286,4388395.0239442,0
+GIS.US,D,20131001,000000,34.9394,35.1366,34.8043,35.1218,4318556.2439486,0
+GIS.US,D,20131002,000000,35.0695,35.1445,34.6949,35.1445,5143415.9062055,0
+GIS.US,D,20131003,000000,35.0971,35.1297,34.6682,34.8665,4387048.1867941,0
+GIS.US,D,20131004,000000,34.8665,35.1366,34.7836,35.0971,3312086.5451867,0
+GIS.US,D,20131007,000000,35.0627,35.3082,34.8871,35.1297,4609620.1251497,0
+GIS.US,D,20131008,000000,35.3013,35.3013,34.9443,34.9809,5748755.3115711,0
+GIS.US,D,20131009,000000,35.0765,35.393,34.9029,35.178,4552546.8867272,0
+GIS.US,D,20131010,000000,35.4068,35.7479,35.385,35.7479,4619746.7583909,0
+GIS.US,D,20131011,000000,35.7124,35.7676,35.535,35.674,2656961.8319415,0
+GIS.US,D,20131014,000000,35.5646,35.7548,35.3358,35.6651,2760280.8739861,0
+GIS.US,D,20131015,000000,35.6,35.7124,35.3092,35.3526,2625071.811347,0
+GIS.US,D,20131016,000000,35.5704,36.0063,35.5418,35.9826,3986488.8793282,0
+GIS.US,D,20131017,000000,35.8869,36.2055,35.8791,36.1345,3780688.5117198,0
+GIS.US,D,20131018,000000,36.2705,36.38,36.1827,36.2932,3171213.2615511,0
+GIS.US,D,20131021,000000,36.0063,36.1827,35.7548,36.1345,5402489.3625365,0
+GIS.US,D,20131022,000000,36.1917,36.7556,36.1591,36.6324,3324792.2498684,0
+GIS.US,D,20131023,000000,36.4825,37.0603,36.4825,36.9075,3728700.3948867,0
+GIS.US,D,20131024,000000,36.8671,36.9735,36.6768,36.8266,2235516.4068024,0
+GIS.US,D,20131025,000000,36.8217,36.943,36.6768,36.9341,1847043.1372269,0
+GIS.US,D,20131028,000000,36.9006,37.6154,36.9006,37.4074,4701598.5549855,0
+GIS.US,D,20131029,000000,37.4596,37.718,37.4222,37.6726,2556757.3508068,0
+GIS.US,D,20131030,000000,37.7101,37.7101,37.2506,37.365,2793175.9515201,0
+GIS.US,D,20131031,000000,37.6558,37.7692,37.4429,37.4882,3525091.680201,0
+GIS.US,D,20131101,000000,37.296,37.4429,36.9735,37.1273,4879975.3709825,0
+GIS.US,D,20131104,000000,37.2595,37.4429,37.0673,37.2319,2678435.1624989,0
+GIS.US,D,20131105,000000,37.0673,37.4596,36.9568,37.4074,3181466.6678674,0
+GIS.US,D,20131106,000000,37.6096,37.8136,37.3877,37.7387,2349853.5503523,0
+GIS.US,D,20131107,000000,37.6668,37.8067,37.1155,37.1875,3656075.6497921,0
+GIS.US,D,20131108,000000,37.0387,37.2901,36.6324,37.2901,3548180.6068279,0
+GIS.US,D,20131111,000000,37.3354,37.4991,37.0987,37.223,2226503.348253,0
+GIS.US,D,20131112,000000,37.2171,37.2457,36.9637,37.2319,2675798.2825363,0
+GIS.US,D,20131113,000000,37.0909,37.5464,36.9568,37.5395,3367396.1165881,0
+GIS.US,D,20131114,000000,37.6096,38.0463,37.5395,38.0247,2880264.9973945,0
+GIS.US,D,20131115,000000,38.0167,38.1183,37.5543,37.855,3168714.3106941,0
+GIS.US,D,20131118,000000,37.8136,37.8629,37.2753,37.5938,4312834.2144297,0
+GIS.US,D,20131119,000000,37.2901,37.3187,36.8533,37.1707,5686112.1713199,0
+GIS.US,D,20131120,000000,37.2319,37.2319,36.3031,36.3326,7484817.2420929,0
+GIS.US,D,20131121,000000,36.4046,36.662,36.3257,36.4628,3710413.6323457,0
+GIS.US,D,20131122,000000,36.4825,37.0525,36.38,36.9805,4100487.2852215,0
+GIS.US,D,20131125,000000,37.0839,37.1935,36.7556,36.8059,3012257.0664791,0
+GIS.US,D,20131126,000000,36.9341,37.3946,36.9223,37.2457,5642088.4461587,0
+GIS.US,D,20131127,000000,37.2506,37.3413,37.1707,37.2821,2253962.3963257,0
+GIS.US,D,20131129,000000,37.5524,37.856,37.435,37.4962,1635671.8536049,0
+GIS.US,D,20131202,000000,37.0525,37.2102,36.8483,37.0839,2705800.9055883,0
+GIS.US,D,20131203,000000,37.3236,37.6214,37.1747,37.6214,2994757.3111885,0
+GIS.US,D,20131204,000000,37.4044,37.8708,37.3157,37.7042,2882455.6361327,0
+GIS.US,D,20131205,000000,37.5395,37.6726,37.3078,37.3699,3467882.5410419,0
+GIS.US,D,20131206,000000,37.3551,38.0089,37.3265,38.0019,4398248.8415277,0
+GIS.US,D,20131209,000000,38.0335,38.3343,37.8136,37.9497,4009317.1605127,0
+GIS.US,D,20131210,000000,37.8304,37.8491,37.223,37.4281,3753160.4990942,0
+GIS.US,D,20131211,000000,37.4754,37.578,37.1491,37.3265,4741445.8679597,0
+GIS.US,D,20131212,000000,37.223,37.2319,36.5259,36.5722,5520538.4217263,0
+GIS.US,D,20131213,000000,36.59,36.8266,36.4302,36.6254,3770314.4174358,0
+GIS.US,D,20131216,000000,36.73,36.9805,36.5968,36.8266,4554125.9721509,0
+GIS.US,D,20131217,000000,36.7793,36.9883,36.4135,36.582,5060661.4853159,0
+GIS.US,D,20131218,000000,36.0417,36.7093,35.5922,36.6926,9940615.5584218,0
+GIS.US,D,20131219,000000,37.3847,37.3847,36.0812,36.7004,7774939.9599842,0
+GIS.US,D,20131220,000000,36.6678,36.8483,36.4806,36.6531,7538471.6642253,0
+GIS.US,D,20131223,000000,36.6531,36.7635,36.1946,36.5516,4383457.9733064,0
+GIS.US,D,20131224,000000,36.6028,36.8059,36.5516,36.6383,1499160.5779383,0
+GIS.US,D,20131226,000000,36.7635,36.9824,36.6758,36.9509,2909068.8542481,0
+GIS.US,D,20131227,000000,37.0337,37.2555,36.9016,37.0553,2428400.1193323,0
+GIS.US,D,20131230,000000,37.0997,37.1747,36.9449,37.1461,2760015.1576205,0
+GIS.US,D,20131231,000000,37.1235,37.1825,36.9016,37.1097,2594260.8831679,0
+GIS.US,D,20140102,000000,36.8759,36.9361,36.6314,36.729,2966416.9366975,0
+GIS.US,D,20140103,000000,36.7359,36.8483,36.5062,36.6245,3106576.2343741,0
+GIS.US,D,20140106,000000,36.4746,36.5968,36.2113,36.4046,4418693.7888997,0
+GIS.US,D,20140107,000000,36.6254,36.8483,36.3464,36.7793,6243709.850777,0
+GIS.US,D,20140108,000000,36.6846,36.7428,35.9835,36.1098,7730792.5043017,0
+GIS.US,D,20140109,000000,36.1631,36.4806,36.1355,36.4332,6140709.2626972,0
+GIS.US,D,20140110,000000,36.5564,36.661,36.4618,36.6472,3762865.2315414,0
+GIS.US,D,20140113,000000,36.5308,36.7793,36.2311,36.2883,3597345.2337316,0
+GIS.US,D,20140114,000000,35.8879,36.449,35.8721,36.2794,5799297.2011631,0
+GIS.US,D,20140115,000000,36.378,36.3908,35.9471,35.9835,5285058.9559534,0
+GIS.US,D,20140116,000000,35.9126,36.2311,35.8801,36.0733,4378029.0431372,0
+GIS.US,D,20140117,000000,36.0151,36.1355,35.8515,35.8978,5098562.5780407,0
+GIS.US,D,20140121,000000,36.096,36.2794,35.9047,36.0901,4672257.1802934,0
+GIS.US,D,20140122,000000,36.0901,36.4184,36.0595,36.2597,4016874.8641595,0
+GIS.US,D,20140123,000000,36.0595,36.307,35.8426,36.2153,4713043.628208,0
+GIS.US,D,20140124,000000,36.0241,36.514,35.8978,35.8978,5484605.861312,0
+GIS.US,D,20140127,000000,35.9402,36.2745,35.8978,36.0812,4590966.2277831,0
+GIS.US,D,20140128,000000,36.0812,36.5308,36.0595,36.4007,4208727.1509502,0
+GIS.US,D,20140129,000000,36.1867,36.2153,35.5764,35.6434,6901596.1886909,0
+GIS.US,D,20140130,000000,35.741,36.1779,35.6434,36.1098,4425781.9250762,0
+GIS.US,D,20140131,000000,35.7026,35.9619,35.4808,35.7026,5022406.4421654,0
+GIS.US,D,20140203,000000,35.741,35.741,34.8161,34.8418,6344042.1191716,0
+GIS.US,D,20140204,000000,34.9385,35.1603,34.8713,35.0104,3563176.3403386,0
+GIS.US,D,20140205,000000,34.8635,35.2865,34.7205,35.2105,4040852.2164968,0
+GIS.US,D,20140206,000000,35.3052,35.5004,35.1731,35.4374,4068714.9100407,0
+GIS.US,D,20140207,000000,35.4926,35.7854,35.4422,35.7252,3207908.4887852,0
+GIS.US,D,20140210,000000,35.6602,35.9471,35.5684,35.9185,2505734.7377139,0
+GIS.US,D,20140211,000000,35.7854,36.4332,35.6138,36.378,4451545.256496,0
+GIS.US,D,20140212,000000,36.2794,36.514,36.0379,36.0812,3925262.5549646,0
+GIS.US,D,20140213,000000,35.8879,36.6314,35.8801,36.5702,3516484.2954921,0
+GIS.US,D,20140214,000000,36.5368,37.1383,36.4884,37.0929,5077767.7369813,0
+GIS.US,D,20140218,000000,37.1303,37.1303,36.7004,36.9361,3800848.4732188,0
+GIS.US,D,20140219,000000,36.7793,36.9163,36.5634,36.6314,2866940.6401063,0
+GIS.US,D,20140220,000000,36.6314,37.1303,36.588,37.011,3276455.1975991,0
+GIS.US,D,20140221,000000,37.0929,37.2427,36.797,36.8148,3950576.602606,0
+GIS.US,D,20140224,000000,36.9755,37.2191,36.8937,37.0623,3803982.3036359,0
+GIS.US,D,20140225,000000,37.1235,37.3768,37.0337,37.2131,3712702.6469902,0
+GIS.US,D,20140226,000000,37.2427,37.3916,36.8533,36.9233,2880399.8839465,0
+GIS.US,D,20140227,000000,36.7872,37.0485,36.7635,37.011,2921675.1688389,0
+GIS.US,D,20140228,000000,37.0415,37.4104,37.0189,37.1973,4488535.6114491,0
+GIS.US,D,20140303,000000,36.8217,37.1825,36.8217,37.0691,4659825.305454,0
+GIS.US,D,20140304,000000,37.3393,37.7387,37.2644,37.7258,5142759.7287686,0
+GIS.US,D,20140305,000000,37.6352,37.8491,37.5148,37.647,3116797.1867833,0
+GIS.US,D,20140306,000000,37.6086,37.8028,37.5918,37.6726,2638971.211304,0
+GIS.US,D,20140307,000000,37.718,37.8028,37.4962,37.7692,2432578.5598885,0
+GIS.US,D,20140310,000000,37.5839,37.6016,37.3847,37.51,3472503.1660842,0
+GIS.US,D,20140311,000000,37.5918,37.8028,37.4734,37.7258,3068024.0351355,0
+GIS.US,D,20140312,000000,37.6282,38.2189,37.5839,38.1785,3987302.2553782,0
+GIS.US,D,20140313,000000,38.2101,38.4161,37.7692,37.928,5026461.1522003,0
+GIS.US,D,20140314,000000,36.7556,37.4104,36.7556,37.0051,7777654.9321611,0
+GIS.US,D,20140317,000000,37.2043,37.5681,37.1511,37.4962,4611646.4659825,0
+GIS.US,D,20140318,000000,37.7042,37.9142,37.435,37.7042,4139260.5767031,0
+GIS.US,D,20140319,000000,37.6558,38.2189,37.6282,37.7258,4607599.8694244,0
+GIS.US,D,20140320,000000,37.8304,38.1331,37.7101,37.9517,4532041.0882791,0
+GIS.US,D,20140321,000000,38.2849,38.4358,37.9389,37.9389,8688837.9309186,0
+GIS.US,D,20140324,000000,38.0809,38.2435,37.7101,37.7101,4753938.5938751,0
+GIS.US,D,20140325,000000,37.9389,38.1065,37.7692,37.9763,4613612.9699239,0
+GIS.US,D,20140326,000000,37.9517,38.0739,37.8028,37.9961,6245606.375981,0
+GIS.US,D,20140327,000000,37.9675,38.1863,37.8905,37.9763,6526590.2764324,0
+GIS.US,D,20140328,000000,38.1943,38.3067,38.0197,38.14,2613467.5111421,0
+GIS.US,D,20140331,000000,38.3135,38.6606,38.2849,38.5255,4029087.675125,0
+GIS.US,D,20140401,000000,38.4043,38.5808,38.2021,38.4989,3742026.7805442,0
+GIS.US,D,20140402,000000,38.5512,38.5581,38.2357,38.3806,3147212.5829679,0
+GIS.US,D,20140403,000000,38.6024,38.9091,38.3205,38.8322,4858337.7425197,0
+GIS.US,D,20140404,000000,38.6024,38.6774,38.0739,38.1065,5988218.4944569,0
+GIS.US,D,20140407,000000,38.2524,38.8824,38.1695,38.5512,7275177.1715849,0
+GIS.US,D,20140408,000000,38.5512,38.6261,38.3037,38.4279,6083729.329258,0
+GIS.US,D,20140409,000000,38.3875,38.5255,38.2573,38.423,4334029.6584064,0
+GIS.US,D,20140410,000000,38.491,39.0008,38.2081,38.2219,6173239.233775,0
+GIS.US,D,20140411,000000,38.2337,38.6261,38.1991,38.3313,5652915.8809592,0
+GIS.US,D,20140414,000000,38.5728,38.633,38.2505,38.4427,3493558.652586,0
+GIS.US,D,20140415,000000,38.4762,38.5413,38.2573,38.4092,5397840.3403254,0
+GIS.US,D,20140416,000000,38.6399,39.2709,38.5808,39.1665,5011477.5889047,0
+GIS.US,D,20140417,000000,39.1418,39.1566,38.8598,39.0353,3534497.2281908,0
+GIS.US,D,20140421,000000,39.0225,39.3361,38.912,39.1961,2720847.3483291,0
+GIS.US,D,20140422,000000,39.0905,39.2709,38.985,39.1142,2886374.445431,0
+GIS.US,D,20140423,000000,39.1418,39.4583,39.0679,39.2453,3550408.7703963,0
+GIS.US,D,20140424,000000,39.2147,39.3755,39.1477,39.2917,3056483.6285605,0
+GIS.US,D,20140425,000000,39.2917,39.4731,39.0757,39.1891,2942244.8609167,0
+GIS.US,D,20140428,000000,39.4061,39.9612,39.3518,39.8468,4424098.3786386,0
+GIS.US,D,20140429,000000,39.9188,40.0095,39.5461,39.5786,2742961.6435543,0
+GIS.US,D,20140430,000000,39.5539,39.7896,39.5313,39.7334,3033480.9076247,0
+GIS.US,D,20140501,000000,39.8852,39.906,39.3143,39.48,2822557.8935963,0
+GIS.US,D,20140502,000000,39.4504,39.6348,39.3213,39.5313,2593101.670169,0
+GIS.US,D,20140505,000000,39.4061,39.765,39.3095,39.7265,2366702.1991291,0
+GIS.US,D,20140506,000000,39.7117,39.976,39.6003,39.6131,3081229.7328254,0
+GIS.US,D,20140507,000000,39.7708,40.2027,39.7492,40.1219,3519646.5230781,0
+GIS.US,D,20140508,000000,40.0509,40.2343,39.9612,40.2195,2947292.4576761,0
+GIS.US,D,20140509,000000,40.2145,40.8042,40.1603,40.7707,5189352.3835242,0
+GIS.US,D,20140512,000000,40.883,41.0537,40.5311,40.6652,3667057.240652,0
+GIS.US,D,20140513,000000,40.6652,40.8456,40.6425,40.75,2385956.4937795,0
+GIS.US,D,20140514,000000,40.7707,40.7816,40.4749,40.5439,1975633.6311597,0
+GIS.US,D,20140515,000000,40.4512,40.6031,39.9612,40.0252,4194210.1125711,0
+GIS.US,D,20140516,000000,39.9612,40.3467,39.9612,40.3269,3545902.7482139,0
+GIS.US,D,20140519,000000,40.1377,40.3339,40.0509,40.2589,1656535.6592172,0
+GIS.US,D,20140520,000000,40.2441,40.2441,39.9188,40.0805,2803381.6911602,0
+GIS.US,D,20140521,000000,40.0943,40.1377,39.8389,40.0805,2458861.1538239,0
+GIS.US,D,20140522,000000,40.0943,40.3201,39.9533,40.2737,2260363.9295273,0
+GIS.US,D,20140523,000000,40.2817,40.4029,40.2737,40.3269,1757435.8709882,0
+GIS.US,D,20140527,000000,40.4394,40.678,40.4187,40.6514,2948924.2806991,0
+GIS.US,D,20140528,000000,40.7322,40.75,40.6188,40.6514,2482746.2153626,0
+GIS.US,D,20140529,000000,40.7628,41.0014,40.5893,40.9955,2234399.7895566,0
+GIS.US,D,20140530,000000,40.8545,41.2045,40.8545,41.1641,3357393.2138683,0
+GIS.US,D,20140602,000000,41.1217,41.2637,41.03,41.1503,2513049.0370565,0
+GIS.US,D,20140603,000000,40.9156,41.2725,40.9156,41.2558,2802783.3222456,0
+GIS.US,D,20140604,000000,41.1434,41.6463,41.1434,41.6394,3209231.9996896,0
+GIS.US,D,20140605,000000,41.5763,41.6956,41.4195,41.4727,2369874.5685611,0
+GIS.US,D,20140606,000000,41.4451,41.5555,41.3751,41.5269,2109249.4097905,0
+GIS.US,D,20140609,000000,41.5269,41.6887,41.2863,41.3465,2422966.11824,0
+GIS.US,D,20140610,000000,41.2725,41.4273,41.172,41.3406,2364812.7732174,0
+GIS.US,D,20140611,000000,41.3219,41.3977,40.958,41.03,2081067.2480973,0
+GIS.US,D,20140612,000000,40.8545,41.03,40.4749,40.6188,3037952.4475306,0
+GIS.US,D,20140613,000000,40.6652,40.8042,40.539,40.6987,3221649.6759445,0
+GIS.US,D,20140616,000000,40.6987,40.6987,40.5567,40.6277,3293782.5415075,0
+GIS.US,D,20140617,000000,40.6987,40.7766,40.6109,40.6829,3175567.1560432,0
+GIS.US,D,20140618,000000,40.5133,41.0014,40.467,40.9798,4859144.0192775,0
+GIS.US,D,20140619,000000,40.883,41.098,40.8358,41.098,3344170.2750401,0
+GIS.US,D,20140620,000000,41.2045,41.2637,40.8742,40.9502,5466716.6591346,0
+GIS.US,D,20140623,000000,40.9502,40.9718,40.6188,40.6711,3684377.4852683,0
+GIS.US,D,20140624,000000,40.5893,40.5962,40.2441,40.2441,6170028.3253282,0
+GIS.US,D,20140625,000000,38.8194,39.1665,38.5946,38.7898,11771985.486824,0
+GIS.US,D,20140626,000000,38.8746,39.1329,38.7376,38.9939,7575344.3737647,0
+GIS.US,D,20140627,000000,38.9702,39.2453,38.843,39.2039,5977897.1377722,0
+GIS.US,D,20140630,000000,39.1566,39.6003,39.0274,39.3755,5352424.139707,0
+GIS.US,D,20140701,000000,39.1063,39.8094,39.1063,39.6446,5236112.3787389,0
+GIS.US,D,20140702,000000,39.6348,39.8232,39.5707,39.7265,3289591.9307361,0
+GIS.US,D,20140703,000000,39.9888,40.1081,39.757,39.757,3969794.3866108,0
+GIS.US,D,20140707,000000,39.7974,40.2077,39.7974,40.0351,3915358.0281509,0
+GIS.US,D,20140708,000000,40.0252,40.3427,39.8212,40.1041,5362526.4325179,0
+GIS.US,D,20140709,000000,40.2757,40.3487,40.0509,40.2205,3590902.1189613,0
+GIS.US,D,20140710,000000,39.9523,40.2205,39.8212,40.043,3625216.0407523,0
+GIS.US,D,20140711,000000,40.0874,40.0874,39.83,39.9602,2719172.9295528,0
+GIS.US,D,20140714,000000,40.1169,40.2274,40.0095,40.0578,3019309.7061946,0
+GIS.US,D,20140715,000000,40.0351,40.1091,39.9464,39.975,3217902.2638437,0
+GIS.US,D,20140716,000000,40.0095,40.1169,39.8074,40.0874,3748823.8457402,0
+GIS.US,D,20140717,000000,40.0252,40.1554,39.8537,39.8596,3455223.488852,0
+GIS.US,D,20140718,000000,40.0578,40.2205,39.8842,40.0726,3807629.3114613,0
+GIS.US,D,20140721,000000,39.9819,40.0953,39.8537,39.9178,2250020.2607815,0
+GIS.US,D,20140722,000000,39.8448,40.1041,39.8132,39.9888,2343753.2299771,0
+GIS.US,D,20140723,000000,39.9888,40.1091,39.8912,39.9523,2930708.5110801,0
+GIS.US,D,20140724,000000,39.9947,40.0874,39.9375,39.9888,2716331.1843007,0
+GIS.US,D,20140725,000000,39.968,40.0164,39.7462,39.8842,2205006.6914498,0
+GIS.US,D,20140728,000000,39.8684,40.1387,39.8684,39.9276,2515879.626278,0
+GIS.US,D,20140729,000000,39.8842,40.1229,39.6565,39.6565,2604421.9986856,0
+GIS.US,D,20140730,000000,39.7098,39.8024,38.9761,39.0097,4879259.3566541,0
+GIS.US,D,20140731,000000,38.7809,38.8174,37.8639,37.8718,7282115.2084405,0
+GIS.US,D,20140801,000000,37.9704,38.5837,37.9398,38.4654,6242413.7228569,0
+GIS.US,D,20140804,000000,38.5837,38.7434,38.4121,38.7346,3875727.7506814,0
+GIS.US,D,20140805,000000,38.6971,38.6971,38.3579,38.423,3931820.2725948,0
+GIS.US,D,20140806,000000,38.3816,39.1063,38.2967,39.0599,4330602.7286395,0
+GIS.US,D,20140807,000000,38.7809,39.2108,38.6438,38.7276,2478970.406093,0
+GIS.US,D,20140808,000000,38.7957,39.2641,38.706,39.2463,2797892.9240995,0
+GIS.US,D,20140811,000000,39.2857,39.8132,39.2857,39.6032,3207759.4036489,0
+GIS.US,D,20140812,000000,39.4613,39.7038,39.4011,39.6318,2527079.2668271,0
+GIS.US,D,20140813,000000,39.7956,39.8024,39.5756,39.687,2128737.9810838,0
+GIS.US,D,20140814,000000,39.6496,39.8596,39.6318,39.8596,2246647.0827985,0
+GIS.US,D,20140815,000000,39.975,40.1387,39.55,39.7689,2612776.8514288,0
+GIS.US,D,20140818,000000,39.975,40.0578,39.8132,40.0164,2869161.7043825,0
+GIS.US,D,20140819,000000,40.0252,40.2521,39.8537,40.2037,2168114.712403,0
+GIS.US,D,20140820,000000,40.0667,40.4227,39.9602,40.3427,2200620.3430504,0
+GIS.US,D,20140821,000000,40.4069,40.5183,40.1692,40.1968,3164086.5863597,0
+GIS.US,D,20140822,000000,40.2097,40.3083,39.7462,39.8074,4351611.5626497,0
+GIS.US,D,20140825,000000,40.1041,40.1387,39.8212,39.9108,3005312.9445159,0
+GIS.US,D,20140826,000000,40.1465,40.2274,39.9464,40.0095,2973197.77494,0
+GIS.US,D,20140827,000000,39.9602,40.2274,39.9602,40.2205,2029326.5923069,0
+GIS.US,D,20140828,000000,40.0874,40.2451,40.0726,40.1692,1827773.6298075,0
+GIS.US,D,20140829,000000,40.1791,40.3487,40.1613,40.3161,3063555.5377834,0
+GIS.US,D,20140902,000000,40.3289,40.5853,40.2097,40.3023,2708593.9699796,0
+GIS.US,D,20140903,000000,40.4611,40.5183,40.3023,40.4365,2911588.0887971,0
+GIS.US,D,20140904,000000,40.4463,40.6159,40.2925,40.3891,2492283.6073506,0
+GIS.US,D,20140905,000000,40.3645,40.6612,40.2097,40.6484,2598087.4016676,0
+GIS.US,D,20140908,000000,40.4365,40.6543,40.3803,40.4137,1819476.5855866,0
+GIS.US,D,20140909,000000,40.2757,40.535,40.1298,40.1554,5166727.9534446,0
+GIS.US,D,20140910,000000,40.1091,40.2451,39.898,40.2037,2957125.9915676,0
+GIS.US,D,20140911,000000,40.1692,40.2363,39.9888,40.2274,2798306.7114167,0
+GIS.US,D,20140912,000000,40.1554,40.2363,39.7689,39.8684,2592898.8332488,0
+GIS.US,D,20140915,000000,39.9375,40.2037,39.7236,40.1613,2930509.7308984,0
+GIS.US,D,20140916,000000,40.1613,40.4463,40.043,40.1613,4207367.1294001,0
+GIS.US,D,20140917,000000,39.3035,39.4918,38.1843,38.3895,15652207.089473,0
+GIS.US,D,20140918,000000,38.3964,38.8036,38.0217,38.6823,9928963.5915406,0
+GIS.US,D,20140919,000000,38.8578,38.8578,38.5837,38.7276,5481965.9387955,0
+GIS.US,D,20140922,000000,38.6666,38.7276,38.3205,38.3263,4701264.8882518,0
+GIS.US,D,20140923,000000,38.1843,38.2593,38.0453,38.07,5988727.6151266,0
+GIS.US,D,20140924,000000,38.1371,38.3964,38.0857,38.1015,6806570.134129,0
+GIS.US,D,20140925,000000,38.1331,38.1331,37.7092,37.8501,5463951.9919122,0
+GIS.US,D,20140926,000000,37.8501,38.0857,37.653,37.9704,3975583.3523135,0
+GIS.US,D,20140929,000000,37.8304,38.3579,37.7929,38.2347,3563714.8723617,0
+GIS.US,D,20140930,000000,38.1095,38.2929,37.9891,38.1015,3739350.347382,0
+GIS.US,D,20141001,000000,37.5405,37.8225,37.4587,37.7426,5028618.3228466,0
+GIS.US,D,20141002,000000,37.7426,37.9349,37.6322,37.8639,4597175.0659105,0
+GIS.US,D,20141003,000000,38.07,38.2425,37.929,38.1183,3156305.7621007,0
+GIS.US,D,20141006,000000,38.2219,38.3135,37.9349,38.2081,3795358.6919735,0
+GIS.US,D,20141007,000000,38.07,38.2839,37.9014,37.9014,4377721.7452031,0
+GIS.US,D,20141008,000000,37.9231,38.2307,37.784,38.1863,4488241.4979148,0
+GIS.US,D,20141009,000000,38.2101,38.5522,37.9901,37.9901,4659614.355057,0
+GIS.US,D,20141010,000000,37.9901,38.4614,37.9014,37.929,4990943.3932878,0
+GIS.US,D,20141013,000000,38.0957,38.1035,37.509,37.5238,3882034.9647152,0
+GIS.US,D,20141014,000000,37.6292,38.0542,37.5386,37.7082,3442303.7912195,0
+GIS.US,D,20141015,000000,37.4399,37.6292,36.7931,37.3956,6033174.2552663,0
+GIS.US,D,20141016,000000,36.8523,37.431,36.8523,37.2043,4914331.8885267,0
+GIS.US,D,20141017,000000,37.5602,37.7496,37.3344,37.5306,3955685.0504414,0
+GIS.US,D,20141020,000000,37.5386,38.1105,37.504,38.0148,3443116.153085,0
+GIS.US,D,20141021,000000,38.2367,38.4427,38,38.422,4467078.5078453,0
+GIS.US,D,20141022,000000,38.5433,38.773,38.4703,38.5275,2850014.9132998,0
+GIS.US,D,20141023,000000,38.705,38.7552,38.4151,38.4614,2245293.1463562,0
+GIS.US,D,20141024,000000,38.4841,38.8657,38.4841,38.8578,2291489.2549327,0
+GIS.US,D,20141027,000000,38.8332,39.1773,38.7138,38.9554,1794405.9422493,0
+GIS.US,D,20141028,000000,39.1713,39.1713,38.8578,39.1211,1800063.0639538,0
+GIS.US,D,20141029,000000,39.1517,39.1773,38.3776,38.7552,3835278.0120543,0
+GIS.US,D,20141030,000000,38.5689,39.2601,38.5275,39.1773,2699504.8475852,0
+GIS.US,D,20141031,000000,39.5244,39.5973,39.3361,39.5658,3501599.1081029,0
+GIS.US,D,20141103,000000,39.5973,40.1495,39.5115,40.0992,4549057.0775151,0
+GIS.US,D,20141104,000000,40.1426,40.3259,40.045,40.2481,5126825.874502,0
+GIS.US,D,20141105,000000,40.4601,40.6888,40.2983,40.4857,3149568.533796,0
+GIS.US,D,20141106,000000,40.5163,40.6001,40.184,40.5597,2577539.0074663,0
+GIS.US,D,20141107,000000,39.1842,39.696,38.912,39.1093,8457713.3738225,0
+GIS.US,D,20141110,000000,39.0619,39.0619,38.4003,38.7336,5774951.6998156,0
+GIS.US,D,20141111,000000,38.705,38.9476,38.5818,38.8114,3376018.714066,0
+GIS.US,D,20141112,000000,38.5275,38.8923,38.4762,38.8036,3435283.6054113,0
+GIS.US,D,20141113,000000,38.917,38.9633,38.5354,38.8332,4003252.3365985,0
+GIS.US,D,20141114,000000,38.8243,38.8657,38.56,38.6962,3695799.232245,0
+GIS.US,D,20141117,000000,38.6962,39.1615,38.6814,39.1004,2884389.6861669,0
+GIS.US,D,20141118,000000,39.1517,39.3823,39.0284,39.2827,2909339.6415366,0
+GIS.US,D,20141119,000000,39.1359,39.5658,39.1161,39.5332,2522320.7126791,0
+GIS.US,D,20141120,000000,39.4583,39.481,39.2513,39.3193,2022651.2292631,0
+GIS.US,D,20141121,000000,39.7689,39.7689,39.2897,39.481,3294631.4140186,0
+GIS.US,D,20141124,000000,39.4327,39.5894,39.1161,39.2137,2907073.9531379,0
+GIS.US,D,20141125,000000,39.2137,39.481,39.128,39.3281,4668977.3072937,0
+GIS.US,D,20141126,000000,39.3823,39.5115,39.3193,39.481,1780159.6911587,0
+GIS.US,D,20141128,000000,39.696,40.2481,39.5973,40.1663,2185937.9925814,0
+GIS.US,D,20141201,000000,39.9394,40.1741,39.762,40.0755,2868067.399198,0
+GIS.US,D,20141202,000000,40.1998,40.4532,40.1061,40.396,4062530.4123437,0
+GIS.US,D,20141203,000000,40.2807,40.6958,40.0992,40.3871,6183061.611636,0
+GIS.US,D,20141204,000000,40.3201,40.5015,40.1584,40.3536,3852097.2494777,0
+GIS.US,D,20141205,000000,40.3536,40.5341,40.2569,40.4443,3387399.8936587,0
+GIS.US,D,20141208,000000,40.2895,40.5419,40.0598,40.3053,3783764.5336146,0
+GIS.US,D,20141209,000000,40.045,40.2126,39.6792,39.8084,3883130.2840843,0
+GIS.US,D,20141210,000000,39.9838,39.9976,39.5569,39.5894,3307841.1684469,0
+GIS.US,D,20141211,000000,39.6634,40.1249,39.616,39.9622,5408357.434638,0
+GIS.US,D,20141212,000000,39.6397,40.0124,39.6022,39.6732,6060059.2748548,0
+GIS.US,D,20141215,000000,39.7166,39.8596,39.0107,39.1921,4360333.5502185,0
+GIS.US,D,20141216,000000,39.1615,39.9394,38.8923,38.9318,5119639.3624191,0
+GIS.US,D,20141217,000000,39.2365,39.907,39.1359,39.7384,6099557.7083262,0
+GIS.US,D,20141218,000000,39.976,40.7618,39.9474,40.749,6070123.0286508,0
+GIS.US,D,20141219,000000,40.7392,41.104,40.5538,40.9748,6437658.4571381,0
+GIS.US,D,20141222,000000,41.0793,41.4145,40.9826,41.4057,3352032.2340672,0
+GIS.US,D,20141223,000000,41.5457,41.5812,41.2933,41.4293,3077309.9093425,0
+GIS.US,D,20141224,000000,41.3771,41.5457,41.3001,41.3544,1594974.6539352,0
+GIS.US,D,20141226,000000,41.3771,41.5605,41.3149,41.4057,1384006.0015998,0
+GIS.US,D,20141229,000000,41.2863,41.4609,41.2105,41.3544,1954015.2722043,0
+GIS.US,D,20141230,000000,41.3465,41.5743,41.3001,41.3839,1788142.3381534,0
+GIS.US,D,20141231,000000,41.2637,41.3219,40.5419,40.608,3317540.829971,0
+GIS.US,D,20150102,000000,40.4345,40.8111,40.2047,40.4394,2848035.2249586,0
+GIS.US,D,20150105,000000,39.8034,40.1189,39.6397,39.7098,5457757.3523692,0
+GIS.US,D,20150106,000000,39.9296,40.0686,39.5185,39.6102,3987754.5817104,0
+GIS.US,D,20150107,000000,39.9394,40.5538,39.8784,40.4443,4202665.3695898,0
+GIS.US,D,20150108,000000,40.7421,41.174,40.6504,41.1079,5220364.1202542,0
+GIS.US,D,20150109,000000,41.1237,41.1917,40.5173,40.6908,2674310.4737266,0
+GIS.US,D,20150112,000000,40.5764,40.8052,40.3053,40.4039,2618568.8596852,0
+GIS.US,D,20150113,000000,40.6908,40.8792,40.2619,40.4443,3871006.7213637,0
+GIS.US,D,20150114,000000,40.2225,40.6632,40.1298,40.608,5770551.1528318,0
+GIS.US,D,20150115,000000,40.8052,41.3761,40.5252,41.0142,5906100.9814967,0
+GIS.US,D,20150116,000000,40.9126,41.0921,40.6908,40.9866,5568506.3108007,0
+GIS.US,D,20150120,000000,41.1404,41.8582,40.8397,41.7439,6790942.5636118,0
+GIS.US,D,20150121,000000,41.5141,41.805,41.3455,41.4983,4646371.1325368,0
+GIS.US,D,20150122,000000,41.7528,42.0535,41.3633,42.0338,3891467.8956893,0
+GIS.US,D,20150123,000000,41.9588,41.9914,41.6206,41.8672,3910099.4809947,0
+GIS.US,D,20150126,000000,41.8208,42.1817,41.6541,42.1679,4844979.9171396,0
+GIS.US,D,20150127,000000,41.7113,42.5672,41.6463,42.2891,6280703.2482839,0
+GIS.US,D,20150128,000000,42.3877,42.6589,41.453,41.4983,3940684.2460077,0
+GIS.US,D,20150129,000000,41.1316,41.2302,40.5597,41.1523,5799202.8819952,0
+GIS.US,D,20150130,000000,40.7983,40.9788,40.2225,40.2698,5107688.2110807,0
+GIS.US,D,20150202,000000,40.4039,40.75,39.826,40.7244,4732243.15689,0
+GIS.US,D,20150203,000000,41.0142,41.0537,40.5419,40.8702,3430391.1788959,0
+GIS.US,D,20150204,000000,40.887,41.174,40.7154,40.8397,3172889.7086966,0
+GIS.US,D,20150205,000000,40.8792,41.0142,40.7569,40.9788,2539586.1913268,0
+GIS.US,D,20150206,000000,40.8702,41.0221,40.6632,40.7894,2602551.8422813,0
+GIS.US,D,20150209,000000,40.7154,40.8496,40.535,40.6701,4128515.2908553,0
+GIS.US,D,20150210,000000,40.75,40.9866,40.5469,40.8496,3297316.9748421,0
+GIS.US,D,20150211,000000,40.955,41.0754,40.4946,40.7894,3288698.4341026,0
+GIS.US,D,20150212,000000,40.3259,40.6405,40.2165,40.6169,4060179.5324385,0
+GIS.US,D,20150213,000000,40.4117,40.4117,39.8636,40.2698,4515033.2125199,0
+GIS.US,D,20150217,000000,40.1554,40.3053,39.903,40.1633,4605482.2519775,0
+GIS.US,D,20150218,000000,40.1633,40.6405,40.1554,40.5764,3352891.2484243,0
+GIS.US,D,20150219,000000,40.5764,41.1621,40.4779,41.0142,4472079.4521129,0
+GIS.US,D,20150220,000000,40.9866,41.1079,40.6908,41.03,4056750.5743025,0
+GIS.US,D,20150223,000000,40.963,41.0921,40.8702,41.0458,2276934.6917235,0
+GIS.US,D,20150224,000000,40.955,41.0537,40.682,40.9955,3210339.4892739,0
+GIS.US,D,20150225,000000,40.9472,41.174,40.9126,41.0852,2377212.1941495,0
+GIS.US,D,20150226,000000,41.1523,41.1523,40.9374,40.9955,2735473.918645,0
+GIS.US,D,20150227,000000,41.0142,41.3139,40.9226,41.2775,3959379.7249429,0
+GIS.US,D,20150302,000000,41.1404,41.2538,40.9226,41.0537,1979239.0574163,0
+GIS.US,D,20150303,000000,40.9866,41.0537,40.7066,41.0379,2203252.15209,0
+GIS.US,D,20150304,000000,40.9284,41.0064,40.6504,40.8328,2598238.5151731,0
+GIS.US,D,20150305,000000,40.9374,40.9374,40.608,40.887,2085841.0150143,0
+GIS.US,D,20150306,000000,40.6257,40.6336,39.8566,40.0016,4470881.7000991,0
+GIS.US,D,20150309,000000,39.973,40.4117,39.8566,40.2885,2827986.8237657,0
+GIS.US,D,20150310,000000,40.0657,40.1396,39.7403,39.7403,2971469.6043798,0
+GIS.US,D,20150311,000000,39.8724,39.9799,39.4652,39.6742,3316544.9006928,0
+GIS.US,D,20150312,000000,39.8112,40.4394,39.8064,40.1229,3259987.8822323,0
+GIS.US,D,20150313,000000,40.2619,40.3259,39.7265,40.0154,2919211.7144429,0
+GIS.US,D,20150316,000000,40.1633,40.3683,39.973,40.2165,3664093.7932478,0
+GIS.US,D,20150317,000000,40.0726,40.0726,39.7492,39.9434,3719869.8895657,0
+GIS.US,D,20150318,000000,39.8172,40.7835,39.481,40.5597,6675699.7532131,0
+GIS.US,D,20150319,000000,40.4601,40.7983,40.2965,40.3191,3252558.9800298,0
+GIS.US,D,20150320,000000,40.5419,41.2302,40.4946,41.0142,5303863.9668255,0
+GIS.US,D,20150323,000000,41.0142,41.4915,40.9788,41.2371,3418061.7367014,0
+GIS.US,D,20150324,000000,41.3455,41.5141,40.8052,40.824,3720003.7619329,0
+GIS.US,D,20150325,000000,41.2617,42.0772,40.9226,41.2371,8800632.5136738,0
+GIS.US,D,20150326,000000,41.0754,41.4669,41.0616,41.3909,7419021.001917,0
+GIS.US,D,20150327,000000,41.3701,42.2044,41.3297,42.1984,6503680.8604799,0
+GIS.US,D,20150330,000000,42.229,43.2643,41.9992,43.2436,9338320.7352283,0
+GIS.US,D,20150331,000000,43.141,43.9308,43.0957,43.4309,10292713.068912,0
+GIS.US,D,20150401,000000,43.2722,43.3728,42.7329,43.3402,6030769.6235773,0
+GIS.US,D,20150402,000000,43.3097,43.6075,43.1648,43.3945,4262765.9490464,0
+GIS.US,D,20150406,000000,43.8234,44.2996,43.4566,43.5395,5438088.256217,0
+GIS.US,D,20150407,000000,43.5395,43.5395,42.9744,43.0346,4052335.8287341,0
+GIS.US,D,20150408,000000,43.081,43.2022,42.8719,43.1795,3717580.8749212,0
+GIS.US,D,20150409,000000,43.081,43.4783,43.002,43.4122,2923988.5239138,0
+GIS.US,D,20150410,000000,43.4418,43.7061,43.3599,43.6923,3830841.9686094,0
+GIS.US,D,20150413,000000,43.6775,43.7761,43.5907,43.6439,3304356.4301578,0
+GIS.US,D,20150414,000000,43.6923,43.9772,43.5275,43.8017,3159675.8975298,0
+GIS.US,D,20150415,000000,43.9141,43.9614,43.5847,43.6597,2673231.3813112,0
+GIS.US,D,20150416,000000,43.6055,43.6213,43.3905,43.4921,3496929.8021998,0
+GIS.US,D,20150417,000000,43.2022,43.4605,43.073,43.3826,3412449.2391193,0
+GIS.US,D,20150420,000000,43.8461,44.1794,43.6113,43.6597,2943455.7973304,0
+GIS.US,D,20150421,000000,43.6597,43.7761,43.3422,43.3974,2334711.7742591,0
+GIS.US,D,20150422,000000,43.5985,43.5985,43.2722,43.4783,2445717.3213947,0
+GIS.US,D,20150423,000000,43.2959,43.7001,43.218,43.5345,3118043.6196579,0
+GIS.US,D,20150424,000000,43.6695,43.8076,43.4605,43.6055,2268887.1369143,0
+GIS.US,D,20150427,000000,43.6519,43.7001,43.3107,43.3511,2194242.1360945,0
+GIS.US,D,20150428,000000,43.3107,43.4851,43.1262,43.3905,2334462.2848473,0
+GIS.US,D,20150429,000000,43.3205,43.4605,42.9004,42.9814,2675339.8710967,0
+GIS.US,D,20150430,000000,42.9882,43.0642,42.6234,42.7999,2347325.188142,0
+GIS.US,D,20150501,000000,43.0256,43.1726,42.7397,43.081,3327758.7398263,0
+GIS.US,D,20150504,000000,43.1036,43.2574,43.0562,43.1953,1843856.5692105,0
+GIS.US,D,20150505,000000,43.3107,43.4339,42.8571,43.0256,2712451.9282018,0
+GIS.US,D,20150506,000000,43.2022,43.2574,42.4903,42.7723,2842345.6493469,0
+GIS.US,D,20150507,000000,42.7309,43.1509,42.6471,43.0256,2095736.4141665,0
+GIS.US,D,20150508,000000,43.2663,43.7218,43.2535,43.5177,2436801.6245672,0
+GIS.US,D,20150511,000000,43.4191,43.6519,43.3422,43.3669,1747531.3441747,0
+GIS.US,D,20150512,000000,43.2535,43.6923,43.1352,43.6213,2301612.8456201,0
+GIS.US,D,20150513,000000,43.5907,43.9299,43.3974,43.4851,2245312.4158636,0
+GIS.US,D,20150514,000000,43.7761,43.9851,43.6113,43.9614,3119207.9035798,0
+GIS.US,D,20150515,000000,43.9141,44.2799,43.853,44.1951,2806347.1669336,0
+GIS.US,D,20150518,000000,44.0078,44.1094,43.8618,43.9684,3291016.8601005,0
+GIS.US,D,20150519,000000,43.922,44.0551,43.7849,43.9772,2025471.6766385,0
+GIS.US,D,20150520,000000,43.9614,44.2799,43.9545,44.062,1798913.9928009,0
+GIS.US,D,20150521,000000,44.0403,44.1014,43.8214,43.9486,2033013.1533317,0
+GIS.US,D,20150522,000000,43.8618,43.9772,43.7129,43.7129,2344740.0315939,0
+GIS.US,D,20150526,000000,43.7061,43.7524,43.2574,43.2959,2768592.1167914,0
+GIS.US,D,20150527,000000,43.4122,43.7445,43.3205,43.6775,2090934.2500807,0
+GIS.US,D,20150528,000000,43.5847,43.6597,43.3757,43.5039,2381442.3581204,0
+GIS.US,D,20150529,000000,43.4851,43.5275,43.212,43.427,4049864.2608615,0
+GIS.US,D,20150601,000000,43.5611,43.6113,43.2456,43.5345,2954940.4237523,0
+GIS.US,D,20150602,000000,43.4122,43.5099,43.0256,43.2022,1609570.7987131,0
+GIS.US,D,20150603,000000,43.3511,43.3905,42.9814,43.081,2353531.9979003,0
+GIS.US,D,20150604,000000,42.7812,43.073,42.5149,42.5859,2826617.6745543,0
+GIS.US,D,20150605,000000,42.44,42.4775,41.875,42.089,3173900.8507438,0
+GIS.US,D,20150608,000000,42.1363,42.2448,41.9904,42.0436,2081107.8154813,0
+GIS.US,D,20150609,000000,42.1826,42.4548,42.0338,42.1126,2816707.0626331,0
+GIS.US,D,20150610,000000,42.2823,42.7634,42.154,42.6077,2958098.5945999,0
+GIS.US,D,20150611,000000,42.6549,42.7881,42.5405,42.6234,2383109.6776044,0
+GIS.US,D,20150612,000000,42.5485,42.6145,42.3375,42.4775,1735639.0155431,0
+GIS.US,D,20150615,000000,42.2389,42.3305,42.0338,42.0772,2844977.4583865,0
+GIS.US,D,20150616,000000,42.16,42.6549,42.1038,42.6077,2976728.1515361,0
+GIS.US,D,20150617,000000,42.5859,42.8492,42.4243,42.7309,2975822.4846874,0
+GIS.US,D,20150618,000000,42.9004,43.427,42.7812,43.1953,3878027.9213566,0
+GIS.US,D,20150619,000000,43.1953,43.6361,43.0562,43.4122,5409126.1865656,0
+GIS.US,D,20150622,000000,43.6213,43.9772,43.5275,43.7524,2811877.515563,0
+GIS.US,D,20150623,000000,43.7524,43.922,43.6361,43.7445,2797914.2219762,0
+GIS.US,D,20150624,000000,43.7366,44.0166,43.6281,43.7366,6021852.9125652,0
+GIS.US,D,20150625,000000,44.1014,44.1014,43.5533,43.6923,4870104.3122607,0
+GIS.US,D,20150626,000000,43.8461,44.13,43.6775,44.0324,6974873.0544839,0
+GIS.US,D,20150629,000000,43.7129,43.8845,43.3028,43.3599,4830277.2829786,0
+GIS.US,D,20150630,000000,43.5907,43.6923,43.0404,43.0957,4437482.5728183,0
+GIS.US,D,20150701,000000,42.6303,44.2227,41.8662,44.1546,13386023.768705,0
+GIS.US,D,20150702,000000,44.2227,44.7039,43.9614,44.1232,11443389.676093,0
+GIS.US,D,20150706,000000,44.0166,44.3164,43.5533,43.7711,4484808.4830403,0
+GIS.US,D,20150707,000000,43.853,44.8429,43.7761,44.7739,5541136.510973,0
+GIS.US,D,20150708,000000,44.6507,44.836,44.3844,44.3844,4624323.7734953,0
+GIS.US,D,20150709,000000,44.7433,44.9455,44.3529,44.3677,2867105.9521962,0
+GIS.US,D,20150710,000000,44.6279,44.8143,44.5629,44.6349,2580332.0718575,0
+GIS.US,D,20150713,000000,44.8045,44.9455,44.6703,44.8271,3095883.6861256,0
+GIS.US,D,20150714,000000,44.8143,44.9129,44.4692,44.6181,4074398.4005448,0
+GIS.US,D,20150715,000000,44.4791,44.7197,44.1498,44.276,4608482.2100273,0
+GIS.US,D,20150716,000000,44.5471,44.8439,44.3765,44.4446,3684316.6341922,0
+GIS.US,D,20150717,000000,44.3065,44.4249,44.126,44.3765,3226507.6201833,0
+GIS.US,D,20150720,000000,44.4101,44.5797,44.1912,44.2927,6009696.8959372,0
+GIS.US,D,20150721,000000,44.7197,44.7975,44.486,44.5865,5762698.3214661,0
+GIS.US,D,20150722,000000,44.6181,45.1644,44.6181,44.9129,2624212.79699,0
+GIS.US,D,20150723,000000,44.8518,44.9701,44.4377,44.486,2204120.2941085,0
+GIS.US,D,20150724,000000,44.3765,44.6181,44.2513,44.3617,2559285.7130171,0
+GIS.US,D,20150727,000000,44.1122,44.4692,43.994,44.3923,3755533.6910606,0
+GIS.US,D,20150728,000000,44.6279,44.8774,44.134,44.8518,3652112.2163713,0
+GIS.US,D,20150729,000000,44.8518,45.0944,44.7117,44.8045,4311669.9305077,0
+GIS.US,D,20150730,000000,44.6585,45.4819,44.5107,45.405,3485051.6721526,0
+GIS.US,D,20150731,000000,45.5844,45.6159,45.2344,45.3675,3867163.9759104,0
+GIS.US,D,20150803,000000,45.4296,45.9443,45.3596,45.9265,3327482.8816149,0
+GIS.US,D,20150804,000000,45.9029,46.2254,45.7175,45.9749,3210850.6383128,0
+GIS.US,D,20150805,000000,46.0458,46.5191,45.6525,46.2934,2884430.2535509,0
+GIS.US,D,20150806,000000,46.5724,46.6581,46.0824,46.4107,3315121.9996977,0
+GIS.US,D,20150807,000000,46.2086,46.3634,45.8299,46.0695,2983487.6919019,0
+GIS.US,D,20150810,000000,46.1622,46.4107,46.106,46.2934,2432006.5597734,0
+GIS.US,D,20150811,000000,45.9601,46.2254,45.7855,46.0902,2307024.5346512,0
+GIS.US,D,20150812,000000,45.8023,46.0902,45.2886,46.0636,3739360.4892281,0
+GIS.US,D,20150813,000000,45.9354,46.2392,45.8359,45.895,3242543.9070947,0
+GIS.US,D,20150814,000000,45.9443,46.2164,45.8023,46.1839,1848316.9530858,0
+GIS.US,D,20150817,000000,46.0458,46.3416,45.9197,46.2086,1905161.9999731,0
+GIS.US,D,20150818,000000,46.106,46.3722,45.8654,45.9354,2798073.4489585,0
+GIS.US,D,20150819,000000,45.7323,45.8871,45.195,45.6159,4002529.222978,0
+GIS.US,D,20150820,000000,45.258,45.5321,45.0224,45.0618,3423464.2980709,0
+GIS.US,D,20150821,000000,44.8271,44.8912,43.7849,43.8076,5239573.7907821,0
+GIS.US,D,20150824,000000,42.0278,43.3393,36.9637,42.4883,8784693.5884842,0
+GIS.US,D,20150825,000000,43.4832,43.6271,42.7151,42.7151,7265214.8362491,0
+GIS.US,D,20150826,000000,43.4575,43.8944,42.3877,43.5601,6499332.0369107,0
+GIS.US,D,20150827,000000,43.9082,45.5686,43.5513,44.3923,5146680.5664362,0
+GIS.US,D,20150828,000000,44.1192,44.555,44.1192,44.5255,5503128.9288651,0
+GIS.US,D,20150831,000000,44.2612,44.4377,44.0798,44.2336,4348838.7819505,0
+GIS.US,D,20150901,000000,43.5256,43.8076,43.0504,43.2762,5939895.6407719,0
+GIS.US,D,20150902,000000,44.0966,44.2848,43.6991,44.2848,7380057.0437303,0
+GIS.US,D,20150903,000000,44.2612,45.1486,44.1912,44.8991,6694745.1258356,0
+GIS.US,D,20150904,000000,44.3765,44.4377,43.9565,44.1034,5556504.4502323,0
+GIS.US,D,20150908,000000,44.5865,44.7651,44.134,44.5471,4932909.7220482,0
+GIS.US,D,20150909,000000,44.7975,44.8439,43.3481,43.4832,6317516.1209318,0
+GIS.US,D,20150910,000000,43.4161,43.8382,43.2762,43.5601,5277223.3657259,0
+GIS.US,D,20150911,000000,43.5029,44.0255,43.3166,44.0098,3365723.726181,0
+GIS.US,D,20150914,000000,43.9318,44.0098,43.5759,43.7129,4281353.9244139,0
+GIS.US,D,20150915,000000,43.8382,44.2986,43.4161,44.2198,3218038.1645802,0
+GIS.US,D,20150916,000000,44.3765,44.6181,44.134,44.5165,3889362.4484576,0
+GIS.US,D,20150917,000000,44.5629,45.3122,44.4249,44.7975,3626496.9559033,0
+GIS.US,D,20150918,000000,44.4298,44.7601,43.986,44.0876,6733753.7081448,0
+GIS.US,D,20150921,000000,44.3844,44.5165,44.1586,44.2612,5381870.9895978,0
+GIS.US,D,20150922,000000,44.2513,44.7503,43.8076,44.5255,7647582.7145263,0
+GIS.US,D,20150923,000000,44.5629,44.7887,44.1912,44.7433,6089155.2168735,0
+GIS.US,D,20150924,000000,44.5707,44.7197,44.0728,44.3844,6570639.3562086,0
+GIS.US,D,20150925,000000,44.5323,45.544,44.5323,44.7601,6204985.2401562,0
+GIS.US,D,20150928,000000,44.5797,44.7651,42.9744,43.1825,11536526.304743,0
+GIS.US,D,20150929,000000,43.2988,43.4398,43.005,43.2988,5179911.3390733,0
+GIS.US,D,20150930,000000,43.7524,43.8786,43.2406,43.7445,5740631.692917,0
+GIS.US,D,20151001,000000,43.5601,43.8145,43.0928,43.6351,4482668.5535321,0
+GIS.US,D,20151002,000000,43.3333,44.1586,43.1066,44.126,5212370.317229,0
+GIS.US,D,20151005,000000,44.4249,44.6349,44.2424,44.5935,6284725.5044116,0
+GIS.US,D,20151006,000000,44.6033,44.6033,43.3797,43.4093,6473669.1097665,0
+GIS.US,D,20151007,000000,43.6528,43.9841,43.4487,43.7731,5560978.0185074,0
+GIS.US,D,20151008,000000,43.7159,44.4377,43.6065,44.3677,3611168.5698435,0
+GIS.US,D,20151009,000000,44.3203,44.7453,44.3203,44.4702,3301964.9828686,0
+GIS.US,D,20151012,000000,44.4012,44.909,44.3844,44.909,3000607.1279671,0
+GIS.US,D,20151013,000000,44.697,44.9346,44.3677,44.4525,3172502.290179,0
+GIS.US,D,20151014,000000,44.4298,44.6447,43.9841,44.062,2966929.0999211,0
+GIS.US,D,20151015,000000,44.344,44.4101,43.8993,44.3056,2720343.2985824,0
+GIS.US,D,20151016,000000,44.4298,44.7453,44.2504,44.7315,2968192.7739339,0
+GIS.US,D,20151019,000000,44.6299,44.8469,44.4613,44.5264,2468366.0919048,0
+GIS.US,D,20151020,000000,44.5412,44.6537,44.2404,44.4613,2578061.3125358,0
+GIS.US,D,20151021,000000,44.5175,45.0687,44.4012,44.7631,4258349.1751089,0
+GIS.US,D,20151022,000000,44.982,46.6325,44.975,46.53,5690063.4345255,0
+GIS.US,D,20151023,000000,46.53,46.5458,45.6485,45.824,4245366.5980312,0
+GIS.US,D,20151026,000000,45.9236,45.9571,45.6643,45.8063,3035912.9222979,0
+GIS.US,D,20151027,000000,45.5775,45.8674,45.4138,45.7363,3520279.3742691,0
+GIS.US,D,20151028,000000,45.9502,45.9916,45.3182,45.6554,2996070.6802468,0
+GIS.US,D,20151029,000000,45.5864,45.8545,45.2807,45.7047,2063108.0671824,0
+GIS.US,D,20151030,000000,45.6554,46.0606,45.4907,45.6485,3021656.5293614,0
+GIS.US,D,20151102,000000,45.7047,45.7649,45.2088,45.5459,2345476.3296143,0
+GIS.US,D,20151103,000000,45.3182,45.335,44.8163,45.0204,4493598.4209773,0
+GIS.US,D,20151104,000000,45.1782,45.2324,44.8962,45.0046,3163567.3238439,0
+GIS.US,D,20151105,000000,44.975,45.3024,44.8469,45.266,3079451.8672198,0
+GIS.US,D,20151106,000000,45.0204,45.0273,44.1172,44.4455,4224616.3810944,0
+GIS.US,D,20151109,000000,44.2918,44.5175,43.9664,44.3282,4919434.2512545,0
+GIS.US,D,20151110,000000,44.2178,44.6537,44.204,44.5116,3131894.338754,0
+GIS.US,D,20151111,000000,44.6447,45.1052,44.5175,44.8804,2428451.8427469,0
+GIS.US,D,20151112,000000,44.5333,44.8005,44.1478,44.1478,3027638.1901382,0
+GIS.US,D,20151113,000000,44.1014,44.5037,43.78,43.8421,3977657.3598226,0
+GIS.US,D,20151116,000000,43.92,44.8804,43.92,44.8646,3527279.2763853,0
+GIS.US,D,20151117,000000,44.839,45.0046,44.0216,44.1398,5998630.1135709,0
+GIS.US,D,20151118,000000,44.204,44.9672,44.1892,44.909,3355689.3837385,0
+GIS.US,D,20151119,000000,45.0046,45.0973,44.6891,44.7049,4196727.3187509,0
+GIS.US,D,20151120,000000,44.9583,45.2738,44.5333,44.5817,3364978.3004992,0
+GIS.US,D,20151123,000000,44.7394,45.5864,44.6537,45.4138,3443645.5574467,0
+GIS.US,D,20151124,000000,45.184,45.6879,45.0914,45.5371,4096044.1424844,0
+GIS.US,D,20151125,000000,45.5459,45.9236,45.4602,45.7531,2434306.7304486,0
+GIS.US,D,20151127,000000,45.824,46.0084,45.6485,45.8831,1209451.6473641,0
+GIS.US,D,20151130,000000,46.0084,46.0429,45.3675,45.3744,4718021.2462299,0
+GIS.US,D,20151201,000000,45.7205,46.2844,45.5321,45.7649,4345786.0863014,0
+GIS.US,D,20151202,000000,45.6731,45.7363,45.3428,45.3951,3404516.2871701,0
+GIS.US,D,20151203,000000,45.475,45.8063,44.7631,44.9888,5541869.7664396,0
+GIS.US,D,20151204,000000,45.1624,46.1198,45.1318,45.9719,5152870.1350562,0
+GIS.US,D,20151207,000000,45.8753,46.2144,45.5617,46.0173,5005587.204742,0
+GIS.US,D,20151208,000000,45.6327,46.4738,45.5617,46.3574,4355420.8400111,0
+GIS.US,D,20151209,000000,46.0173,46.5389,45.8615,46.0173,4212651.0311715,0
+GIS.US,D,20151210,000000,46.0242,46.4354,45.7816,46.176,3354539.2984009,0
+GIS.US,D,20151211,000000,45.7531,45.9068,45.3813,45.6425,4977832.0147659,0
+GIS.US,D,20151214,000000,45.7205,46.0794,45.5548,45.8989,4630191.8455968,0
+GIS.US,D,20151215,000000,46.2322,46.2766,45.7125,45.9916,5059941.4142491,0
+GIS.US,D,20151216,000000,46.176,46.6079,45.8151,46.4965,5869297.2365102,0
+GIS.US,D,20151217,000000,45.4907,45.7047,44.3203,44.9583,9596560.5318172,0
+GIS.US,D,20151218,000000,44.4613,45.3428,44.1734,44.7315,8621335.8322437,0
+GIS.US,D,20151221,000000,44.9968,45.2502,44.6113,45.0973,5218171.4531467,0
+GIS.US,D,20151222,000000,45.3182,46.0084,45.0973,45.8831,3866131.5359866,0
+GIS.US,D,20151223,000000,45.9916,46.3486,45.7816,46.2844,3883076.5323005,0
+GIS.US,D,20151224,000000,46.2844,46.3328,45.9571,46.1277,1594325.5757905,0
+GIS.US,D,20151228,000000,45.9867,46.1977,45.8989,46.0173,2984455.2240113,0
+GIS.US,D,20151229,000000,46.1691,46.3574,46.1444,46.253,2785154.7655107,0
+GIS.US,D,20151230,000000,46.3328,46.385,45.9364,46.0005,2394005.0627732,0
+GIS.US,D,20151231,000000,45.6179,45.7649,44.9415,45.2955,2981219.9751341,0
+GIS.US,D,20160104,000000,44.6537,45.1564,44.5116,45.1398,5410084.5910136,0
+GIS.US,D,20160105,000000,45.3113,45.4907,44.7433,44.9346,4643743.3802356,0
+GIS.US,D,20160106,000000,44.6201,44.9346,44.3844,44.5649,5994502.3822448,0
+GIS.US,D,20160107,000000,44.0974,44.3026,43.4793,43.6291,6842554.4179578,0
+GIS.US,D,20160108,000000,43.6804,44.2898,43.5907,43.7741,5425752.7289147,0
+GIS.US,D,20160111,000000,43.852,44.3667,43.7987,44.2661,6102542.4536071,0
+GIS.US,D,20160112,000000,44.5027,44.6901,44.1942,44.6309,4435074.8985754,0
+GIS.US,D,20160113,000000,44.7246,44.7651,43.6903,43.781,5054717.3493693,0
+GIS.US,D,20160114,000000,43.8115,44.0462,43.6233,43.8194,5639792.332222,0
+GIS.US,D,20160115,000000,42.9666,43.4753,42.8857,43.3363,8457028.7992168,0
+GIS.US,D,20160119,000000,43.8766,43.8766,43.8766,43.8766,0,0
+GIS.US,D,20160120,000000,43.3629,43.6538,42.5139,43.1953,5377818.3079321,0
+GIS.US,D,20160121,000000,43.218,43.3708,42.3789,42.8482,6204155.6371526,0
+GIS.US,D,20160122,000000,43.354,43.9703,42.9892,43.8056,4360438.0112324,0
+GIS.US,D,20160125,000000,43.7672,43.8027,43.3225,43.3856,3597344.219547,0
+GIS.US,D,20160126,000000,43.4309,43.923,43.4309,43.6459,3431376.9663281,0
+GIS.US,D,20160127,000000,43.7475,44.0156,43.2574,43.4961,3225387.9603838,0
+GIS.US,D,20160128,000000,43.8194,44.0974,43.5266,43.709,4147974.4507951,0
+GIS.US,D,20160129,000000,43.709,44.8252,43.709,44.7413,5567196.9984808,0
+GIS.US,D,20160201,000000,44.7789,45.05,44.5481,44.8666,2995753.2404666,0
+GIS.US,D,20160202,000000,44.4288,44.6369,44.066,44.1784,4013802.899003,0
+GIS.US,D,20160203,000000,44.2898,44.5027,43.6715,44.0738,4139784.9101419,0
+GIS.US,D,20160204,000000,43.8441,43.9496,43.4152,43.6371,3901879.5148034,0
+GIS.US,D,20160205,000000,43.6371,43.9565,43.4753,43.8362,4099110.0225333,0
+GIS.US,D,20160208,000000,43.6459,44.2474,43.4309,44.1142,4141599.2863931,0
+GIS.US,D,20160209,000000,43.781,44.5175,43.4152,44.2898,5031072.6495811,0
+GIS.US,D,20160210,000000,44.4603,45.1368,44.3194,44.4081,3778833.5680845,0
+GIS.US,D,20160211,000000,43.8608,44.5481,43.8273,44.3194,4171415.2994786,0
+GIS.US,D,20160212,000000,44.4692,45.0806,44.3519,45.0411,4509046.4808202,0
+GIS.US,D,20160216,000000,45.1278,45.6811,44.6043,45.6485,5172896.224188,0
+GIS.US,D,20160217,000000,45.9098,46.254,45.5775,46.0281,6581800.4577428,0
+GIS.US,D,20160218,000000,46.0025,46.5122,45.7905,46.393,3967646.3436259,0
+GIS.US,D,20160219,000000,46.3397,46.8229,46.0774,46.4876,3317308.5816974,0
+GIS.US,D,20160222,000000,46.6779,46.7785,46.1228,46.2115,4910159.5330781,0
+GIS.US,D,20160223,000000,46.1504,46.6453,46.1228,46.5675,3378862.4876873,0
+GIS.US,D,20160224,000000,46.3397,46.7105,46.0715,46.6779,3389886.6743003,0
+GIS.US,D,20160225,000000,46.7419,47.6462,46.6611,47.6126,4036649.4355102,0
+GIS.US,D,20160226,000000,47.5436,47.6215,46.459,46.7105,3504860.7257799,0
+GIS.US,D,20160229,000000,46.6552,46.9777,46.4422,46.5911,3541941.3431624,0
+GIS.US,D,20160301,000000,46.9086,47.0733,46.6296,47.0053,3624953.3669406,0
+GIS.US,D,20160302,000000,46.8317,47.1384,46.4738,47.1295,3615865.2587308,0
+GIS.US,D,20160303,000000,47.0989,47.376,46.7913,47.3356,2870522.7401171,0
+GIS.US,D,20160304,000000,47.2734,47.6915,47.1472,47.66,3369085.7481334,0
+GIS.US,D,20160307,000000,47.3434,47.5012,47.0368,47.1995,2832660.1864072,0
+GIS.US,D,20160308,000000,46.9687,47.5791,46.8839,47.4628,4210560.7967088,0
+GIS.US,D,20160309,000000,47.587,48.2299,47.5268,47.8493,3854350.7676611,0
+GIS.US,D,20160310,000000,47.9666,48.0889,47.5348,47.9233,3333343.8544242,0
+GIS.US,D,20160311,000000,48.2072,48.5,48.0563,48.3403,3529852.2627182,0
+GIS.US,D,20160314,000000,48.2861,48.3442,48.0563,48.2072,2425586.771249,0
+GIS.US,D,20160315,000000,48.011,48.5366,47.7309,48.4852,3015567.3650169,0
+GIS.US,D,20160316,000000,48.3808,48.7545,47.8947,48.6036,3105684.7661098,0
+GIS.US,D,20160317,000000,48.7456,49.14,48.5306,48.9122,4078979.4723876,0
+GIS.US,D,20160318,000000,48.9349,48.9389,48.5799,48.9171,10958971.500708,0
+GIS.US,D,20160321,000000,48.7298,48.8165,48.2861,48.5306,5899373.8950381,0
+GIS.US,D,20160322,000000,48.3808,48.4685,47.9666,48.1283,5341034.8466376,0
+GIS.US,D,20160323,000000,47.9233,48.5799,47.6126,48.3028,6650375.5637256,0
+GIS.US,D,20160324,000000,48.1352,48.9979,48.0317,48.5799,6210635.2625685,0
+GIS.US,D,20160328,000000,48.6499,49.207,48.6499,48.9911,4350661.2716786,0
+GIS.US,D,20160329,000000,49.0217,49.9969,48.926,49.8302,8072209.6367588,0
+GIS.US,D,20160330,000000,50.1625,50.2492,49.5236,50.1231,6140157.5462743,0
+GIS.US,D,20160331,000000,50.0441,50.4534,50.0441,50.1546,11209202.281502,0
+GIS.US,D,20160401,000000,49.7976,51.462,49.7976,51.4295,9389725.6959157,0
+GIS.US,D,20160404,000000,51.462,51.7618,50.7827,51.744,7797762.1560609,0
+GIS.US,D,20160405,000000,51.7539,51.8486,50.8428,50.8901,6106680.3267792,0
+GIS.US,D,20160406,000000,51.0015,51.0567,50.5036,50.7827,6454799.1910799,0
+GIS.US,D,20160407,000000,50.3488,50.686,50.0629,50.333,5574998.1064319,0
+GIS.US,D,20160408,000000,50.3972,50.5884,50.1733,50.477,4352690.6550652,0
+GIS.US,D,20160411,000000,50.5716,50.7827,50.0057,50.1427,4133152.1428512,0
+GIS.US,D,20160412,000000,50.333,50.7068,50.2127,50.6042,4522521.9516139,0
+GIS.US,D,20160413,000000,50.5964,50.6516,49.8401,49.9899,3209151.8791061,0
+GIS.US,D,20160414,000000,49.9831,50.0935,49.488,49.5274,3369979.2447669,0
+GIS.US,D,20160415,000000,49.631,49.8144,49.4012,49.7986,3712576.8880997,0
+GIS.US,D,20160418,000000,49.7819,49.9347,49.5274,49.8627,3995272.7321577,0
+GIS.US,D,20160419,000000,49.9987,50.0313,49.4712,49.7444,2677451.403436,0
+GIS.US,D,20160420,000000,49.7345,49.7345,49.1213,49.1518,3089750.9118431,0
+GIS.US,D,20160421,000000,49.1075,49.1676,47.9252,47.9419,4476948.5523824,0
+GIS.US,D,20160422,000000,48.0277,48.3156,47.8759,48.292,4021894.0637499,0
+GIS.US,D,20160425,000000,48.2042,48.855,48.1263,48.716,2832451.2643793,0
+GIS.US,D,20160426,000000,48.7387,48.8669,48.3038,48.4132,2714000.5880876,0
+GIS.US,D,20160427,000000,48.5622,49.0167,48.3008,48.7475,3367766.2939675,0
+GIS.US,D,20160428,000000,48.4044,49.1676,48.1579,48.8511,2716334.2268546,0
+GIS.US,D,20160429,000000,48.6894,49.0167,48.5543,48.9141,3389893.7735926,0
+GIS.US,D,20160502,000000,49.1163,49.7207,49.0561,49.6122,3572159.9875344,0
+GIS.US,D,20160503,000000,49.3756,49.6004,49.0167,49.1577,3425478.4686887,0
+GIS.US,D,20160504,000000,48.9053,49.488,48.8107,49.2317,3320863.2987241,0
+GIS.US,D,20160505,000000,49.28,49.6714,49.2632,49.5068,3868436.7775847,0
+GIS.US,D,20160506,000000,49.497,49.6566,49.0059,49.5274,2849095.0478667,0
+GIS.US,D,20160509,000000,49.6074,50.1427,49.4407,50.0215,3033356.1629187,0
+GIS.US,D,20160510,000000,50.1427,50.8773,50.0215,50.8172,4070193.591189,0
+GIS.US,D,20160511,000000,50.8172,51.3319,50.7975,51.0429,4326146.4015026,0
+GIS.US,D,20160512,000000,51.1396,51.6572,51.0973,51.609,3215062.5469608,0
+GIS.US,D,20160513,000000,51.5222,51.9205,51.1721,51.4502,3465974.8598074,0
+GIS.US,D,20160516,000000,51.3457,51.6652,51.2185,51.4896,2852643.6797857,0
+GIS.US,D,20160517,000000,51.2737,51.3782,50.0263,50.2295,4385638.4701986,0
+GIS.US,D,20160518,000000,50.0125,50.0935,49.3835,49.7533,3808336.1981282,0
+GIS.US,D,20160519,000000,49.6645,50.1979,49.488,50.1733,3231812.8198313,0
+GIS.US,D,20160520,000000,50.1654,50.1654,49.6645,49.7986,4155070.7004485,0
+GIS.US,D,20160523,000000,49.8785,50.2611,49.8312,49.9987,2667410.9758859,0
+GIS.US,D,20160524,000000,49.1952,50.0125,49.1213,49.7612,5262109.9868015,0
+GIS.US,D,20160525,000000,49.8479,50.0343,49.6004,49.7247,3299830.1242835,0
+GIS.US,D,20160526,000000,49.8627,50.333,49.772,50.1349,2227528.6888847,0
+GIS.US,D,20160527,000000,50.0057,50.4208,49.9593,50.1349,2049181.2842411,0
+GIS.US,D,20160531,000000,50.2049,50.5134,49.8785,50.0619,3961149.4770717,0
+GIS.US,D,20160601,000000,50.0559,50.5016,49.9593,50.3744,3183138.0440899,0
+GIS.US,D,20160602,000000,50.2936,50.4454,50.1043,50.4208,1997220.5503924,0
+GIS.US,D,20160603,000000,50.3972,50.9069,50.3912,50.7896,2482822.2792076,0
+GIS.US,D,20160606,000000,50.7649,50.9473,50.4514,50.6988,2068241.8696328,0
+GIS.US,D,20160607,000000,50.7827,51.1721,50.7403,51.0509,2508627.1921961,0
+GIS.US,D,20160608,000000,51.0341,51.4256,50.899,51.3693,2913443.0324324,0
+GIS.US,D,20160609,000000,51.3782,52.1423,51.3141,52.1029,3085763.137992,0
+GIS.US,D,20160610,000000,51.8801,52.2341,51.8397,52.1601,3357187.3343942,0
+GIS.US,D,20160613,000000,51.8486,52.2271,51.6168,51.7144,3019464.8764385,0
+GIS.US,D,20160614,000000,51.5438,51.9333,51.2658,51.8653,3349705.6945924,0
+GIS.US,D,20160615,000000,51.8101,52.0152,51.601,51.743,2561228.8907127,0
+GIS.US,D,20160616,000000,51.7066,52.4618,51.6494,52.4549,2692592.1653447,0
+GIS.US,D,20160617,000000,52.3366,52.4855,51.9028,52.4796,4177288.4425031,0
+GIS.US,D,20160620,000000,52.6068,52.9549,52.5269,52.5338,2911388.2944307,0
+GIS.US,D,20160621,000000,52.6837,53.1541,52.6236,53.0436,3928621.5343632,0
+GIS.US,D,20160622,000000,53.1008,53.2595,52.7882,52.947,3298331.1594431,0
+GIS.US,D,20160623,000000,53.2279,53.3335,52.8366,53.2427,2643302.793735,0
+GIS.US,D,20160624,000000,52.3603,53.3069,52.1601,52.7428,6064334.0629481,0
+GIS.US,D,20160627,000000,52.4954,52.947,52.3366,52.7784,5334601.8737133,0
+GIS.US,D,20160628,000000,52.8296,52.8296,51.957,52.4382,6221064.1228209,0
+GIS.US,D,20160629,000000,52.7656,54.1539,52.3435,54.1134,9731005.9134518,0
+GIS.US,D,20160630,000000,54.2259,57.2381,54.2259,56.8713,15524809.276631,0
+GIS.US,D,20160701,000000,56.7688,57.5655,56.5075,57.3663,7619164.2478211,0
+GIS.US,D,20160705,000000,57.318,57.9362,57.1996,57.5033,6026851.8284636,0
+GIS.US,D,20160706,000000,57.6295,58.1698,57.3042,57.8632,8887177.956602,0
+GIS.US,D,20160707,000000,58.1512,58.4144,57.6118,57.812,5461186.3105052,0
+GIS.US,D,20160708,000000,58.1088,58.1827,57.4441,58.164,5274662.5496083,0
+GIS.US,D,20160711,000000,58.0122,58.0378,57.5555,57.6433,4434715.8772267,0
+GIS.US,D,20160712,000000,57.3702,57.6394,57.0882,57.3298,4343296.2631059,0
+GIS.US,D,20160713,000000,57.386,57.7705,57.2825,57.7508,3552711.9836253,0
+GIS.US,D,20160714,000000,57.5467,58.0496,57.5379,57.8701,3349872.020867,0
+GIS.US,D,20160715,000000,57.9964,58.019,57.6769,57.812,3548809.4012805,0
+GIS.US,D,20160718,000000,57.951,58.1176,57.7705,58.019,2762002.9594386,0
+GIS.US,D,20160719,000000,57.9668,58.3267,57.7952,58.3119,2486640.6842305,0
+GIS.US,D,20160720,000000,58.3188,58.3572,57.5093,57.5555,3539123.9383407,0
+GIS.US,D,20160721,000000,57.5635,57.5713,56.9847,57.1642,3771337.7296983,0
+GIS.US,D,20160722,000000,57.3466,57.5093,57.0508,57.171,3835953.4589986,0
+GIS.US,D,20160725,000000,57.1642,57.5713,57.1128,57.5467,3207138.7226731,0
+GIS.US,D,20160726,000000,57.5181,58.2054,57.1464,57.2184,3229076.5497777,0
+GIS.US,D,20160727,000000,57.3771,57.4669,56.5124,56.6327,5703359.3946448,0
+GIS.US,D,20160728,000000,56.6001,57.3466,56.5923,57.2677,3394083.3701793,0
+GIS.US,D,20160729,000000,57.1464,57.9736,57.1306,57.7075,3399359.1584739,0
+GIS.US,D,20160801,000000,57.7794,57.9174,57.314,57.5003,4257401.9266916,0
+GIS.US,D,20160802,000000,57.4353,57.5713,56.8496,56.9699,5444550.6404947,0
+GIS.US,D,20160803,000000,57.0882,57.105,55.5747,56.0154,6711280.3915707,0
+GIS.US,D,20160804,000000,56.19,56.6001,56.1278,56.5853,5275316.6986759,0
+GIS.US,D,20160805,000000,56.5923,56.8309,56.4285,56.6327,3163140.3521269,0
+GIS.US,D,20160808,000000,56.5853,56.8989,56.3093,56.6968,3025537.8138295,0
+GIS.US,D,20160809,000000,56.7944,57.0438,56.6179,56.9374,2906378.2225016,0
+GIS.US,D,20160810,000000,56.961,57.2332,56.8575,57.0438,2723796.5971488,0
+GIS.US,D,20160811,000000,57.0754,57.2184,56.8802,57.0508,2756410.7455486,0
+GIS.US,D,20160812,000000,57.1218,57.3554,56.9966,57.1306,2331203.7097242,0
+GIS.US,D,20160815,000000,57.0172,57.1267,56.818,57.0262,2611342.794403,0
+GIS.US,D,20160816,000000,56.6485,56.9847,56.4897,56.5923,3291650.7254761,0
+GIS.US,D,20160817,000000,56.6001,56.889,56.3685,56.6396,4887430.6419846,0
+GIS.US,D,20160818,000000,56.6396,57.314,56.6001,57.2105,3135599.1551016,0
+GIS.US,D,20160819,000000,57.2026,57.3959,56.9314,57.3554,3168830.9419233,0
+GIS.US,D,20160822,000000,57.4195,57.6513,57.2105,57.4441,2837003.9390533,0
+GIS.US,D,20160823,000000,57.4441,57.4955,56.9374,57.0754,2827282.9796526,0
+GIS.US,D,20160824,000000,56.9926,57.0438,56.5597,56.9926,3107759.7878035,0
+GIS.US,D,20160825,000000,56.8496,57.7637,56.8042,57.3091,3983066.0062998,0
+GIS.US,D,20160826,000000,57.2667,57.5379,56.7451,56.889,2460733.3385974,0
+GIS.US,D,20160829,000000,56.9847,57.4541,56.9847,57.3298,3101386.6517707,0
+GIS.US,D,20160830,000000,57.3091,57.4599,56.4681,56.6001,5485493.2728379,0
+GIS.US,D,20160831,000000,56.6396,56.9226,56.4985,56.8496,4704187.7682719,0
+GIS.US,D,20160901,000000,56.7293,56.8309,55.9158,56.2827,5298747.4055134,0
+GIS.US,D,20160902,000000,56.6485,57.0882,56.5519,56.9462,3047829.5913599,0
+GIS.US,D,20160906,000000,57.0262,57.2598,56.4819,56.9127,4442893.2476647,0
+GIS.US,D,20160907,000000,56.5519,56.7047,54.2731,54.4655,8433530.1420111,0
+GIS.US,D,20160908,000000,54.2653,54.6409,54.0306,54.1617,5120448.6817307,0
+GIS.US,D,20160909,000000,53.7594,53.7674,52.2173,52.2173,7958731.507566,0
+GIS.US,D,20160912,000000,52.1769,53.3187,52.1769,53.2053,5345257.9113162,0
+GIS.US,D,20160913,000000,53.3719,53.4065,52.6206,52.658,4405469.8358869,0
+GIS.US,D,20160914,000000,52.8276,52.9894,52.3475,52.5604,3750476.9666398,0
+GIS.US,D,20160915,000000,52.3563,52.7556,52.2893,52.6108,3531740.6744453,0
+GIS.US,D,20160916,000000,52.3859,52.5466,52.0428,52.3307,4615884.7434302,0
+GIS.US,D,20160919,000000,52.2173,52.588,52.1453,52.3475,3171691.9566827,0
+GIS.US,D,20160920,000000,52.3386,52.5003,51.9038,51.9383,4392816.8688046,0
+GIS.US,D,20160921,000000,51.4236,52.4756,50.693,52.3859,6812883.4332703,0
+GIS.US,D,20160922,000000,52.3859,52.6374,52.0083,52.2271,5157626.660835,0
+GIS.US,D,20160923,000000,52.0881,52.3701,51.8959,51.8959,4051646.1832055,0
+GIS.US,D,20160926,000000,51.7342,51.7598,51.2135,51.2944,3956946.6960851,0
+GIS.US,D,20160927,000000,51.4236,51.4423,51.0243,51.3112,3354919.6176264,0
+GIS.US,D,20160928,000000,51.4936,51.5291,51.182,51.4423,3083116.1161833,0
+GIS.US,D,20160929,000000,51.4147,51.6898,51.0933,51.1001,3745236.6748063,0
+GIS.US,D,20160930,000000,51.3112,51.5192,51.1258,51.2777,4146311.1880495,0
+GIS.US,D,20161003,000000,51.182,51.39,50.8773,51.2777,3436740.9886829,0
+GIS.US,D,20161004,000000,51.2629,51.3112,50.4849,50.613,4504603.3380831,0
+GIS.US,D,20161005,000000,50.6446,50.8645,50.1753,50.4415,6327354.7257463,0
+GIS.US,D,20161006,000000,50.2837,50.6742,50.1674,50.4918,3821696.0518774,0
+GIS.US,D,20161007,000000,50.476,50.6288,49.8568,50.2551,3411235.2601519,0
+GIS.US,D,20161010,000000,50.5154,50.7758,50.2906,50.5086,3519599.8705865,0
+GIS.US,D,20161011,000000,50.3804,50.4582,49.9159,50.1102,3718014.9459304,0
+GIS.US,D,20161012,000000,50.2906,50.4001,50.0599,50.2551,3499482.5048406,0
+GIS.US,D,20161013,000000,49.9573,50.3626,49.8923,50.3281,3317109.8015156,0
+GIS.US,D,20161014,000000,50.4918,50.5382,49.9327,49.9741,4125591.3966506,0
+GIS.US,D,20161017,000000,50.5382,50.5382,49.9159,49.9673,4208400.5835087,0
+GIS.US,D,20161018,000000,50.3449,50.3528,49.9327,50.0777,6232322.5860767,0
+GIS.US,D,20161019,000000,50.1102,50.1102,49.6152,49.8016,5468295.7445584,0
+GIS.US,D,20161020,000000,49.7937,49.7937,49.2958,49.3402,5443399.5409726,0
+GIS.US,D,20161021,000000,49.1715,49.2731,48.8895,49.1104,4586562.6382454,0
+GIS.US,D,20161024,000000,49.3332,49.5374,49.0029,49.2524,3758676.6491391,0
+GIS.US,D,20161025,000000,49.3204,49.4536,49.2208,49.423,2487362.7836665,0
+GIS.US,D,20161026,000000,49.5068,49.6014,49.1538,49.2149,2290292.5171035,0
+GIS.US,D,20161027,000000,49.35,49.5186,49.0423,49.1193,2815629.9985867,0
+GIS.US,D,20161028,000000,49.2149,50.0303,49.1715,49.8765,3399856.1089284,0
+GIS.US,D,20161031,000000,49.9071,50.1674,49.7483,50.1359,3393911.9729818,0
+GIS.US,D,20161101,000000,50.2837,50.3015,49.6596,49.8519,4265516.4176844,0
+GIS.US,D,20161102,000000,49.8459,50.0777,49.634,49.6517,3572266.4769175,0
+GIS.US,D,20161103,000000,49.634,49.8795,49.3826,49.4407,2864588.7460166,0
+GIS.US,D,20161104,000000,49.3826,49.5108,49.0571,49.0571,3187464.5555978,0
+GIS.US,D,20161107,000000,49.3648,50.1023,49.2682,50.0117,3923117.5545334,0
+GIS.US,D,20161108,000000,50.0383,51.7134,50.0205,51.535,5684037.1496262,0
+GIS.US,D,20161109,000000,50.4918,50.9197,49.4792,50.7492,6049239.9535311,0
+GIS.US,D,20161110,000000,50.4918,50.5628,49.1903,49.4002,7834720.0571068,0
+GIS.US,D,20161111,000000,49.416,49.8687,48.9783,49.3746,4116387.6713964,0
+GIS.US,D,20161114,000000,49.2859,49.7198,49.0651,49.5068,4285538.4500778,0
+GIS.US,D,20161115,000000,49.7198,49.8459,49.3402,49.5856,4762561.191353,0
+GIS.US,D,20161116,000000,49.6084,49.9249,49.3904,49.5541,4060205.9012382,0
+GIS.US,D,20161117,000000,49.6014,49.8963,49.3204,49.634,3588711.4802231,0
+GIS.US,D,20161118,000000,49.634,49.8519,49.3273,49.5541,2754237.3479485,0
+GIS.US,D,20161121,000000,49.3648,49.9741,49.3046,49.8519,2958125.9775842,0
+GIS.US,D,20161122,000000,50.0945,50.7975,50.0865,50.7008,3386707.2055761,0
+GIS.US,D,20161123,000000,50.4918,50.758,49.6596,49.7296,3168918.1617989,0
+GIS.US,D,20161125,000000,49.9416,50.3952,49.9416,50.3952,1322158.9962603,0
+GIS.US,D,20161128,000000,50.2483,50.4582,50.0559,50.2147,2723862.519148,0
+GIS.US,D,20161129,000000,50.3528,50.8044,49.9821,50.686,3850067.8660911,0
+GIS.US,D,20161130,000000,50.4168,50.476,49.2682,49.2958,7343424.6959414,0
+GIS.US,D,20161201,000000,49.276,49.276,48.8313,49.0108,3975381.5295779,0
+GIS.US,D,20161202,000000,49.1715,49.497,49.0029,49.2958,2905036.4562745,0
+GIS.US,D,20161205,000000,49.3402,49.4712,49.208,49.4466,2636913.4307485,0
+GIS.US,D,20161206,000000,49.488,49.6527,49.1814,49.3648,2251720.0341728,0
+GIS.US,D,20161207,000000,49.5374,51.1791,49.5374,50.9513,4406810.5879296,0
+GIS.US,D,20161208,000000,50.7166,50.7758,50.2551,50.5382,3271446.1398547,0
+GIS.US,D,20161209,000000,50.6042,51.1387,50.4415,51.1209,2396738.2902729,0
+GIS.US,D,20161212,000000,51.0005,51.7056,51.0005,51.6642,2228482.0224097,0
+GIS.US,D,20161213,000000,51.6474,51.7943,51.3417,51.5596,3795803.9190133,0
+GIS.US,D,20161214,000000,51.6898,51.819,50.6959,50.8547,3206510.942405,0
+GIS.US,D,20161215,000000,50.2069,50.9355,50.0865,50.8132,3663925.4386041,0
+GIS.US,D,20161216,000000,50.8645,51.5014,50.8645,51.3624,4801368.965111,0
+GIS.US,D,20161219,000000,51.5596,51.5596,50.8882,51.0075,3601537.8728722,0
+GIS.US,D,20161220,000000,49.3904,50.3015,48.9545,49.706,7625339.6178567,0
+GIS.US,D,20161221,000000,49.6823,50.9197,49.6665,50.4672,5303760.5199962,0
+GIS.US,D,20161222,000000,50.3804,50.5716,50.1674,50.5224,3270396.4587925,0
+GIS.US,D,20161223,000000,50.5224,50.5322,50.0471,50.2837,1805028.5117604,0
+GIS.US,D,20161227,000000,50.408,50.5016,50.1231,50.3114,1977665.0429155,0
+GIS.US,D,20161228,000000,50.2404,50.551,49.8834,50.0619,2075077.4738437,0
+GIS.US,D,20161229,000000,49.9159,50.4918,49.8834,50.4415,1833814.1132912,0
+GIS.US,D,20161230,000000,50.4494,50.5302,49.8095,49.9673,2395975.623453,0
+GIS.US,D,20170103,000000,50.2236,50.3449,49.634,50.2236,2877947.5855812,0
+GIS.US,D,20170104,000000,50.1921,50.6042,50.1102,50.2069,2640573.6229736,0
+GIS.US,D,20170105,000000,50.1526,50.5302,49.9159,50.3528,3162227.585986,0
+GIS.US,D,20170106,000000,50.3114,50.3952,50.0175,50.1083,2799371.6052478,0
+GIS.US,D,20170109,000000,50.0175,50.1802,49.3332,49.3658,4181783.3086549,0
+GIS.US,D,20170110,000000,49.4012,49.5098,49.1291,49.276,3979824.672315,0
+GIS.US,D,20170111,000000,49.276,49.8144,49.1607,49.7089,4137802.1792469,0
+GIS.US,D,20170112,000000,49.6616,50.4425,49.6093,49.9465,3633273.7374074,0
+GIS.US,D,20170113,000000,49.8973,50.1083,49.6655,49.7888,2274090.9181022,0
+GIS.US,D,20170117,000000,49.6931,50.5864,49.6931,50.5234,3403970.6558548,0
+GIS.US,D,20170118,000000,50.4425,50.7698,50.3952,50.6052,2596198.9899406,0
+GIS.US,D,20170119,000000,50.6308,50.6476,50.2315,50.2542,2970561.9091619,0
+GIS.US,D,20170120,000000,50.5402,51.1267,50.476,50.8842,3807723.6306292,0
+GIS.US,D,20170123,000000,50.6949,50.8251,50.1733,50.6387,3480752.543629,0
+GIS.US,D,20170124,000000,50.5982,51.2658,50.5934,51.0863,3229410.2165115,0
+GIS.US,D,20170125,000000,51.2263,51.4472,50.8842,51.3624,3289391.1221851,0
+GIS.US,D,20170126,000000,51.2658,51.3871,50.8842,51.1101,2400847.7662763,0
+GIS.US,D,20170127,000000,51.1525,51.2411,50.7698,51.1267,2263567.738682,0
+GIS.US,D,20170130,000000,50.9967,51.3082,50.8083,51.0291,2075939.5307546,0
+GIS.US,D,20170131,000000,51.0291,51.3161,50.7994,50.9315,4347064.9730834,0
+GIS.US,D,20170201,000000,50.7994,50.9109,50.0175,50.0273,3242953.6376735,0
+GIS.US,D,20170202,000000,50.2473,50.5568,50.1339,50.3114,2659415.1444915,0
+GIS.US,D,20170203,000000,50.6476,51.3477,50.4336,51.1357,3106534.6528055,0
+GIS.US,D,20170206,000000,50.9819,51.0371,50.0531,50.0835,2865170.8879775,0
+GIS.US,D,20170207,000000,50.2828,50.4474,50.1516,50.3952,1990701.3717771,0
+GIS.US,D,20170208,000000,50.3281,50.8083,50.2394,50.7186,2063750.0460348,0
+GIS.US,D,20170209,000000,50.7994,51.5429,50.548,51.4048,3078240.9308061,0
+GIS.US,D,20170210,000000,51.2411,51.6276,46.1139,51.1623,2426330.1685616,0
+GIS.US,D,20170213,000000,51.1711,51.3792,50.899,51.2658,2261619.4900634,0
+GIS.US,D,20170214,000000,51.1997,51.9511,50.9819,51.4305,4464905.1102452,0
+GIS.US,D,20170215,000000,51.0943,51.6414,50.549,51.5104,3252524.4977533,0
+GIS.US,D,20170216,000000,51.4147,51.5784,50.0393,50.1654,7385261.8391028,0
+GIS.US,D,20170217,000000,48.0081,49.0561,47.8493,48.2822,14327945.688534,0
+GIS.US,D,20170221,000000,49.6616,50.2059,48.9339,49.7434,9234090.9554121,0
+GIS.US,D,20170222,000000,49.5206,49.7158,49.1084,49.3914,4081364.8345693,0
+GIS.US,D,20170223,000000,49.636,49.706,49.2859,49.5482,3066659.9568471,0
+GIS.US,D,20170224,000000,49.5886,50.0353,49.5304,50.0273,3182512.292191,0
+GIS.US,D,20170227,000000,49.8144,49.8144,48.7397,48.8609,4666300.8741315,0
+GIS.US,D,20170228,000000,48.9763,49.4476,48.9023,49.2139,4482605.6740869,0
+GIS.US,D,20170301,000000,49.5482,49.6774,48.9911,49.3579,3898842.0319234,0
+GIS.US,D,20170302,000000,49.4012,49.702,49.1893,49.6537,4694327.8655808,0
+GIS.US,D,20170303,000000,49.7089,49.7237,49.3204,49.5068,2322688.6158139,0
+GIS.US,D,20170306,000000,49.2859,49.424,48.9911,49.2593,2755289.0573798,0
+GIS.US,D,20170307,000000,49.3125,49.6448,49.0729,49.1173,2799937.5202552,0
+GIS.US,D,20170308,000000,49.1528,49.207,48.8659,48.9684,2594344.0463053,0
+GIS.US,D,20170309,000000,49.1173,49.4634,48.9063,49.424,2787209.5035124,0
+GIS.US,D,20170310,000000,49.6537,49.8065,49.3164,49.3746,3290643.6401674,0
+GIS.US,D,20170313,000000,49.2958,49.3658,49.0335,49.3332,3665781.396424,0
+GIS.US,D,20170314,000000,49.3332,49.3914,49.1222,49.2859,2098309.4004992,0
+GIS.US,D,20170315,000000,49.2593,50.0017,49.2277,49.8568,5781737.608981,0
+GIS.US,D,20170316,000000,49.7158,49.8499,49.3234,49.5698,5213708.0267177,0
+GIS.US,D,20170317,000000,49.7819,49.8459,49.424,49.4476,13442118.318987,0
+GIS.US,D,20170320,000000,49.5393,49.6852,49.1222,49.1222,5909890.9893507,0
+GIS.US,D,20170321,000000,48.6332,49.5206,48.5118,48.716,6676207.8596982,0
+GIS.US,D,20170322,000000,48.4882,48.5858,47.7595,48.0445,6299344.9754353,0
+GIS.US,D,20170323,000000,48.0248,48.6657,48.0248,48.3966,3658209.4941927,0
+GIS.US,D,20170324,000000,48.6174,48.7071,48.1037,48.2269,3766858.0763155,0
+GIS.US,D,20170327,000000,48.1037,48.3324,47.9005,47.9252,4003805.0672061,0
+GIS.US,D,20170328,000000,47.9095,48.2742,47.7773,48.1037,3074873.8379308,0
+GIS.US,D,20170329,000000,48.2427,48.5602,48.0633,48.4537,3072719.7098382,0
+GIS.US,D,20170330,000000,48.429,48.5404,48.1204,48.151,2375586.4562341,0
+GIS.US,D,20170331,000000,48.1776,48.4626,48.0958,48.1037,3074731.8520866,0
+GIS.US,D,20170403,000000,48.1352,48.2742,47.588,47.729,4169617.150181,0
+GIS.US,D,20170404,000000,47.7595,47.9637,47.3622,47.588,4207999.9805913,0
+GIS.US,D,20170405,000000,47.6393,47.9637,47.4834,47.4834,3904764.8699933,0
+GIS.US,D,20170406,000000,47.5811,47.6984,47.2626,47.4184,4223326.3382819,0
+GIS.US,D,20170407,000000,47.5258,47.5978,47.3562,47.3858,2697510.9606596,0
+GIS.US,D,20170410,000000,47.4105,47.5732,47.2202,47.2784,3021213.3306907,0
+GIS.US,D,20170411,000000,47.238,47.3524,46.9648,47.1946,3035087.3760327,0
+GIS.US,D,20170412,000000,47.0555,47.5258,47.0477,47.3276,3930137.7403417,0
+GIS.US,D,20170413,000000,47.2872,47.5081,46.9924,46.9924,2699050.492884,0
+GIS.US,D,20170417,000000,47.0644,47.442,47.0151,47.3444,2838484.6485708,0
+GIS.US,D,20170418,000000,47.4272,48.1668,47.3444,47.8059,3922031.3628257,0
+GIS.US,D,20170419,000000,47.8375,48.0119,47.4184,47.5436,2997856.6593292,0
+GIS.US,D,20170420,000000,47.5515,47.7803,47.233,47.5732,3609714.2291256,0
+GIS.US,D,20170421,000000,47.5348,47.7152,47.3681,47.451,2691598.2644356,0
+GIS.US,D,20170424,000000,47.6984,47.8957,47.5811,47.7891,3080203.3780091,0
+GIS.US,D,20170425,000000,47.8147,47.9666,47.6885,47.8681,3102105.7086528,0
+GIS.US,D,20170426,000000,47.9123,47.9459,47.4677,47.5732,2922197.4739084,0
+GIS.US,D,20170427,000000,47.7083,47.7231,47.1216,47.1886,2911489.7128908,0
+GIS.US,D,20170428,000000,47.2626,47.306,46.9648,47.2714,4337149.2902391,0
+GIS.US,D,20170501,000000,47.309,47.378,46.5132,46.5211,3694405.7426032,0
+GIS.US,D,20170502,000000,46.7715,46.7715,45.8645,45.966,5370980.675352,0
+GIS.US,D,20170503,000000,46.0182,46.2282,45.7589,46.0725,4226420.6154995,0
+GIS.US,D,20170504,000000,46.1198,49.49,45.9936,46.8939,24023569.74381,0
+GIS.US,D,20170505,000000,47.1216,47.2202,46.9007,47.0989,4556934.2493112,0
+GIS.US,D,20170508,000000,47.1571,47.4588,46.9263,47.1788,3629062.8429439,0
+GIS.US,D,20170509,000000,47.1788,47.2547,46.1356,46.3328,5053455.7037256,0
+GIS.US,D,20170510,000000,46.3328,46.4807,46.1996,46.3072,4761177.8435572,0
+GIS.US,D,20170511,000000,46.3604,46.389,45.9354,46.244,4821327.1038746,0
+GIS.US,D,20170512,000000,46.1622,46.2884,46.0942,46.2372,2817898.7295393,0
+GIS.US,D,20170515,000000,46.2914,46.5132,46.177,46.3258,2724629.2427063,0
+GIS.US,D,20170516,000000,46.389,46.3978,46.0567,46.102,2801751.8965064,0
+GIS.US,D,20170517,000000,45.7816,46.2678,45.6771,46.0567,3390317.7027558,0
+GIS.US,D,20170518,000000,46.0281,46.1622,45.8259,45.9571,4020258.1839885,0
+GIS.US,D,20170519,000000,45.966,46.2954,45.7255,46.2184,4560623.8528897,0
+GIS.US,D,20170522,000000,46.102,46.7361,46.102,46.6138,4505103.3310913,0
+GIS.US,D,20170523,000000,46.6227,46.8267,46.4965,46.5951,3095276.1895495,0
+GIS.US,D,20170524,000000,46.5882,46.8091,46.4876,46.7755,2906003.9883839,0
+GIS.US,D,20170525,000000,46.7627,46.8663,46.5951,46.7105,2573733.7868433,0
+GIS.US,D,20170526,000000,46.8267,47.1157,46.6611,47.1157,3542985.9533015,0
+GIS.US,D,20170530,000000,46.9086,46.9421,46.244,46.4965,6700972.219286,0
+GIS.US,D,20170531,000000,46.4402,46.8751,46.3811,46.6385,7992024.1454637,0
+GIS.US,D,20170601,000000,46.7627,47.303,46.5408,47.303,3995305.1860649,0
+GIS.US,D,20170602,000000,47.4184,47.442,47.0477,47.303,4312843.3420911,0
+GIS.US,D,20170605,000000,47.238,47.3356,46.9263,47.2123,3326494.0516289,0
+GIS.US,D,20170606,000000,47.2034,47.4391,47.0151,47.2872,4117267.98363,0
+GIS.US,D,20170607,000000,47.3444,47.5348,47.1394,47.4272,3692040.6641136,0
+GIS.US,D,20170608,000000,47.4105,47.5348,46.9924,47.0151,4430731.1459292,0
+GIS.US,D,20170609,000000,46.9086,47.229,46.7321,46.9263,3487110.4668927,0
+GIS.US,D,20170612,000000,46.8179,47.3444,46.8179,47.0477,4686132.23982,0
+GIS.US,D,20170613,000000,47.0398,47.9035,46.6138,47.8147,4882072.7047373,0
+GIS.US,D,20170614,000000,47.9666,48.9723,47.9213,48.29,8154623.2916225,0
+GIS.US,D,20170615,000000,48.2812,48.4458,47.9666,48.356,5698112.0035192,0
+GIS.US,D,20170616,000000,48.1756,48.3226,46.5882,46.9333,8973372.4916582,0
+GIS.US,D,20170619,000000,47.1058,47.1157,46.6039,46.9491,4122875.4102891,0
+GIS.US,D,20170620,000000,47.0013,47.0713,46.6305,46.6385,2814931.2253967,0
+GIS.US,D,20170621,000000,46.7105,46.8091,46.102,46.1996,3273995.7999417,0
+GIS.US,D,20170622,000000,46.1622,46.389,45.9492,46.0281,3695517.2889259,0
+GIS.US,D,20170623,000000,45.9788,46.1839,45.8349,45.9788,6838838.4455796,0
+GIS.US,D,20170626,000000,46.038,46.4058,45.9305,46.171,3765540.6505189,0
+GIS.US,D,20170627,000000,46.0478,46.316,45.6258,45.6347,5153037.4755154,0
+GIS.US,D,20170628,000000,46.7449,47.5002,46.2914,46.3742,8137717.8485081,0
+GIS.US,D,20170629,000000,46.3604,46.3978,45.115,45.1822,7981506.0369665,0
+GIS.US,D,20170630,000000,45.2965,45.8398,45.2314,45.5371,5171393.2026092,0
+GIS.US,D,20170703,000000,45.4464,45.6179,45.2906,45.3556,2534362.126447,0
+GIS.US,D,20170705,000000,45.3941,45.6771,45.053,45.053,5894771.5253187,0
+GIS.US,D,20170706,000000,44.9602,45.1604,44.5836,44.6359,6155514.329503,0
+GIS.US,D,20170707,000000,44.6783,44.7571,44.413,44.4811,4550434.3402032,0
+GIS.US,D,20170710,000000,44.5619,44.6033,44.2148,44.2898,3869620.3310141,0
+GIS.US,D,20170711,000000,44.1961,44.7936,44.1546,44.3953,8506853.6602958,0
+GIS.US,D,20170712,000000,44.6861,44.8705,44.2947,44.3203,4777414.9390195,0
+GIS.US,D,20170713,000000,44.2947,44.4219,44.1546,44.1902,3914857.0209581,0
+GIS.US,D,20170714,000000,44.2898,44.6684,44.2898,44.5707,3440530.996537,0
+GIS.US,D,20170717,000000,44.4959,45.0342,44.4613,44.908,8489458.3660191,0
+GIS.US,D,20170718,000000,44.8794,44.9179,44.4613,44.5116,4805842.5333861,0
+GIS.US,D,20170719,000000,44.4525,44.8104,44.413,44.6625,3473167.4569979,0
+GIS.US,D,20170720,000000,44.7375,44.9425,44.3785,44.9257,4724019.1339604,0
+GIS.US,D,20170721,000000,44.8518,45.1388,44.7098,45.0766,4418286.0866901,0
+GIS.US,D,20170724,000000,45.0687,45.4335,44.9514,45.183,5509155.2137644,0
+GIS.US,D,20170725,000000,45.3162,45.8792,45.2916,45.7145,3772855.964046,0
+GIS.US,D,20170726,000000,45.6811,45.8053,45.4296,45.7225,4101449.7464079,0
+GIS.US,D,20170727,000000,45.6741,46.0528,45.473,46.0192,4626804.4690294,0
+GIS.US,D,20170728,000000,45.9877,46.0577,45.6879,45.8871,2905261.6052559,0
+GIS.US,D,20170731,000000,45.8713,46.3368,45.7835,46.1642,4561107.6189444,0
+GIS.US,D,20170801,000000,46.1474,46.174,45.5903,45.7797,4494653.1729624,0
+GIS.US,D,20170802,000000,45.7875,47.0999,45.3842,46.5024,7411988.6458935,0
+GIS.US,D,20170803,000000,46.5103,46.8663,46.463,46.6276,4787482.7495539,0
+GIS.US,D,20170804,000000,46.6937,46.9501,46.4028,46.5852,6725810.6143496,0
+GIS.US,D,20170807,000000,46.5931,46.9007,46.4718,46.7617,4114641.2455134,0
+GIS.US,D,20170808,000000,46.601,46.7085,46.2302,46.2618,3767805.3247329,0
+GIS.US,D,20170809,000000,46.2125,46.3554,46.1287,46.254,3207791.8575561,0
+GIS.US,D,20170810,000000,46.0488,46.8081,46.039,46.6848,4422734.3003502,0
+GIS.US,D,20170811,000000,46.6513,47.2666,46.5448,46.9333,4463685.0461703,0
+GIS.US,D,20170814,000000,47.0407,47.7299,47.0102,47.6047,4210076.0164695,0
+GIS.US,D,20170815,000000,47.5486,47.7457,47.4805,47.5318,5437348.9156428,0
+GIS.US,D,20170816,000000,47.5318,47.8739,47.4648,47.7142,3359006.7815685,0
+GIS.US,D,20170817,000000,47.6698,47.9686,47.5712,47.7457,5181175.0130861,0
+GIS.US,D,20170818,000000,47.6698,47.7142,47.306,47.3888,5541152.7379266,0
+GIS.US,D,20170821,000000,47.3986,47.7704,47.3562,47.513,3514519.8199199,0
+GIS.US,D,20170822,000000,47.4391,47.7803,47.3986,47.6876,2323232.2187601,0
+GIS.US,D,20170823,000000,47.6225,47.9301,47.5969,47.8375,4032112.9877898,0
+GIS.US,D,20170824,000000,47.5969,47.6481,46.1376,46.178,5553749.9248559,0
+GIS.US,D,20170825,000000,46.4718,46.4718,45.6229,45.6307,4503775.7634486,0
+GIS.US,D,20170828,000000,45.6563,45.6741,44.9179,45.0164,4431576.9758865,0
+GIS.US,D,20170829,000000,45.1259,45.1259,44.697,44.7285,5137107.6779871,0
+GIS.US,D,20170830,000000,44.7443,44.8853,44.3114,44.5797,4722792.9847777,0
+GIS.US,D,20170831,000000,44.3036,44.6191,43.7563,44.1724,7677803.3872675,0
+GIS.US,D,20170901,000000,44.1724,44.8853,44.1724,44.5541,4717338.6999934,0
+GIS.US,D,20170905,000000,44.5865,44.8341,44.273,44.5541,5134500.2093779,0
+GIS.US,D,20170906,000000,44.6861,45.3902,44.4525,45.3675,6891380.3072048,0
+GIS.US,D,20170907,000000,45.1338,45.5992,44.8607,45.333,5732237.2869743,0
+GIS.US,D,20170908,000000,45.333,46.2302,45.258,45.9039,4086201.4809315,0
+GIS.US,D,20170911,000000,46.0952,46.4974,46.0015,46.2618,3459925.2486623,0
+GIS.US,D,20170912,000000,46.3111,46.6158,45.9305,46.0794,3490289.9356169,0
+GIS.US,D,20170913,000000,46.0291,46.3288,45.8053,45.8565,2717540.0923452,0
+GIS.US,D,20170914,000000,45.7401,45.8329,45.3408,45.6563,3771694.7226778,0
+GIS.US,D,20170915,000000,45.6475,46.32,45.5568,46.2766,5238741.1452247,0
+GIS.US,D,20170918,000000,46.2944,46.8939,46.1928,46.8001,5449335.5634423,0
+GIS.US,D,20170919,000000,46.5931,46.6937,45.7707,45.9305,7499459.0251779,0
+GIS.US,D,20170920,000000,42.9182,44.139,41.801,43.2683,19383469.314662,0
+GIS.US,D,20170921,000000,43.1844,43.5404,42.6215,42.8699,7848946.0245053,0
+GIS.US,D,20170922,000000,42.9606,43.2722,42.3483,42.4863,5423848.090234,0
+GIS.US,D,20170925,000000,42.4863,43.4871,42.4795,43.3511,4993259.7909166,0
+GIS.US,D,20170926,000000,43.3767,43.4999,43.0128,43.1036,3355473.3624185,0
+GIS.US,D,20170927,000000,43.077,43.5099,42.6215,43.4871,5146728.2331124,0
+GIS.US,D,20170928,000000,43.2357,43.8559,43.1272,43.3422,3315943.4892244,0
+GIS.US,D,20170929,000000,43.5089,43.7248,42.9113,42.9281,5330231.7522675,0
+GIS.US,D,20171002,000000,42.7713,43.1036,42.4735,42.9695,5227226.0932647,0
+GIS.US,D,20171003,000000,43.0208,43.0208,42.5396,42.5633,4140929.9245565,0
+GIS.US,D,20171004,000000,42.5633,43.8066,42.3651,43.1362,6582060.0890007,0
+GIS.US,D,20171005,000000,43.1519,43.5907,43.0996,43.2002,3892659.5625955,0
+GIS.US,D,20171006,000000,43.3107,43.4023,42.9576,43.0346,3112673.5121955,0
+GIS.US,D,20171009,000000,43.0662,43.1194,41.9638,42.022,5719946.3837945,0
+GIS.US,D,20171010,000000,42.2132,42.6668,42.1472,42.6579,4131024.3835582,0
+GIS.US,D,20171011,000000,42.6757,42.9252,42.3995,42.5909,4769028.6465537,0
+GIS.US,D,20171012,000000,42.582,43.1766,42.4953,42.9252,4096022.8446079,0
+GIS.US,D,20171013,000000,43.076,43.1588,42.9576,43.142,4323024.7413007,0
+GIS.US,D,20171016,000000,43.142,43.4329,43.0562,43.3787,3166022.664763,0
+GIS.US,D,20171017,000000,43.3787,43.4103,42.9576,43.284,3640748.2779169,0
+GIS.US,D,20171018,000000,43.2692,43.9388,42.9252,43.7445,7122332.4529186,0
+GIS.US,D,20171019,000000,43.6281,43.7889,43.1667,43.5621,4662837.4337191,0
+GIS.US,D,20171020,000000,43.6281,43.6439,43.2762,43.5443,4027958.887664,0
+GIS.US,D,20171023,000000,43.6281,43.8214,43.1933,43.2594,3573976.3921548,0
+GIS.US,D,20171024,000000,43.3698,43.5887,43.2111,43.3619,3628425.9350145,0
+GIS.US,D,20171025,000000,43.2594,43.3353,42.8275,43.142,3287271.4763689,0
+GIS.US,D,20171026,000000,43.1933,43.5709,42.9576,43.3353,3870532.0829704,0
+GIS.US,D,20171027,000000,43.3698,43.3945,42.8926,43.1766,2495366.7285377,0
+GIS.US,D,20171030,000000,43.3353,43.3787,42.231,42.4143,6365160.4851186,0
+GIS.US,D,20171031,000000,42.7496,43.7051,42.7496,43.4723,5575817.5675895,0
+GIS.US,D,20171101,000000,43.5167,43.8214,43.1766,43.5621,3162389.8555222,0
+GIS.US,D,20171102,000000,43.5099,43.6281,43.0346,43.3353,3183519.3774999,0
+GIS.US,D,20171103,000000,43.2101,43.3698,42.9034,42.9852,2335063.6963156,0
+GIS.US,D,20171106,000000,42.7664,42.859,41.9302,41.947,4512646.8361538,0
+GIS.US,D,20171107,000000,41.9224,42.723,41.5674,42.6757,4367010.9416317,0
+GIS.US,D,20171108,000000,43.1114,43.7445,43.0198,43.7366,4764889.7591969,0
+GIS.US,D,20171109,000000,43.5887,44.0472,43.2929,43.3531,4667271.4487948,0
+GIS.US,D,20171110,000000,43.1844,44.7069,43.1194,44.6073,6041732.9591143,0
+GIS.US,D,20171113,000000,44.3903,44.8695,44.1556,44.3489,4118179.7355863,0
+GIS.US,D,20171114,000000,44.4249,45.4464,44.3992,45.3113,6443733.4228981,0
+GIS.US,D,20171115,000000,45.1692,45.2708,43.9565,43.9802,5802265.7194903,0
+GIS.US,D,20171116,000000,44.1912,45.0174,44.1468,44.9346,4007547.4083839,0
+GIS.US,D,20171117,000000,44.7837,45.1536,44.6911,44.978,5331167.8446542,0
+GIS.US,D,20171120,000000,44.9514,45.6041,44.9257,45.4118,4380119.2775999,0
+GIS.US,D,20171121,000000,45.0697,45.3113,44.6595,44.8084,4692599.6950207,0
+GIS.US,D,20171122,000000,44.7157,44.9346,44.5491,44.9169,2611598.3689225,0
+GIS.US,D,20171124,000000,45.0776,45.195,44.8597,44.9169,1237768.6956093,0
+GIS.US,D,20171127,000000,44.9346,45.3626,44.7256,45.2522,3510565.5141606,0
+GIS.US,D,20171128,000000,45.3783,45.9226,45.1092,45.9137,4715269.7634073,0
+GIS.US,D,20171129,000000,45.8713,47.3543,45.8635,47.1689,6717837.0950163,0
+GIS.US,D,20171130,000000,47.1551,47.6885,46.6424,47.3543,7572518.8554662,0
+GIS.US,D,20171201,000000,47.311,47.4381,46.2904,47.2714,5121902.008264,0
+GIS.US,D,20171204,000000,47.4292,48.501,47.304,48.4418,7520103.7669162,0
+GIS.US,D,20171205,000000,48.4764,48.6361,47.5406,47.9341,5028249.1596519,0
+GIS.US,D,20171206,000000,47.8897,48.2496,47.7743,48.0662,3548394.5997787,0
+GIS.US,D,20171207,000000,47.8897,47.9213,47.3296,47.4628,3738376.7301651,0
+GIS.US,D,20171208,000000,47.4795,47.4795,46.4422,46.7529,4765775.1423536,0
+GIS.US,D,20171211,000000,46.5921,46.8267,46.3673,46.7913,3945533.0625852,0
+GIS.US,D,20171212,000000,46.9185,47.1867,46.8603,46.9353,3308914.1757548,0
+GIS.US,D,20171213,000000,46.9353,47.37,46.7529,47.2784,5098035.2020481,0
+GIS.US,D,20171214,000000,47.1867,47.2872,46.9865,46.9964,3395277.0654548,0
+GIS.US,D,20171215,000000,47.2014,47.8641,47.0191,47.6323,11140729.608164,0
+GIS.US,D,20171218,000000,48.1402,48.644,48.082,48.3916,6175304.1136228,0
+GIS.US,D,20171219,000000,48.5188,48.8777,48.1914,48.2496,6662748.615858,0
+GIS.US,D,20171220,000000,48.643,49.423,47.4144,49.1981,8216229.9352116,0
+GIS.US,D,20171221,000000,49.3549,50.2985,49.2139,49.842,9014903.3510701,0
+GIS.US,D,20171222,000000,49.9583,50.3942,49.9239,50.3429,7761260.6380856,0
+GIS.US,D,20171226,000000,50.2689,50.5026,50.1921,50.335,2657003.4135102,0
+GIS.US,D,20171227,000000,50.2354,50.7284,50.1763,50.3873,2738018.507809,0
+GIS.US,D,20171228,000000,50.3163,50.3784,49.6823,49.8568,2672886.5585468,0
+GIS.US,D,20171229,000000,49.8065,50.3606,49.632,49.6408,2927163.9358996,0
+GIS.US,D,20180102,000000,49.7592,49.8243,49.0197,49.4328,4901388.8646484,0
+GIS.US,D,20180103,000000,49.8913,49.9159,49.1528,49.1705,3725875.8907728,0
+GIS.US,D,20180104,000000,49.4072,49.9071,49.0887,49.7414,3827285.2232137,0
+GIS.US,D,20180105,000000,49.8825,50.1921,49.6655,50.1674,2755847.873095,0
+GIS.US,D,20180108,000000,50.0511,50.4001,49.8745,50.335,3955296.6177392,0
+GIS.US,D,20180109,000000,50.3784,50.3784,49.9721,50.0727,3394932.2426905,0
+GIS.US,D,20180110,000000,49.7099,49.7671,49.2622,49.491,3661224.6650115,0
+GIS.US,D,20180111,000000,49.5512,49.6212,48.8915,49.0355,3409980.7138004,0
+GIS.US,D,20180112,000000,49.1883,49.2415,48.7298,48.8313,3024567.2391663,0
+GIS.US,D,20180116,000000,48.9319,49.5926,48.8747,49.3224,4624232.4968812,0
+GIS.US,D,20180117,000000,49.5246,50.2167,49.3726,49.9041,3766289.1187544,0
+GIS.US,D,20180118,000000,49.9978,49.9978,49.2701,49.5146,2723207.3558957,0
+GIS.US,D,20180119,000000,49.6852,50.2739,49.491,49.8963,4893122.2459655,0
+GIS.US,D,20180122,000000,49.9545,50.4701,49.7937,50.4514,3737292.5668265,0
+GIS.US,D,20180123,000000,50.2345,50.6969,49.9545,50.4701,3178301.3977276,0
+GIS.US,D,20180124,000000,50.5806,50.7482,50.41,50.41,5195849.2500783,0
+GIS.US,D,20180125,000000,50.5874,51.2225,50.268,50.7659,2786435.6806618,0
+GIS.US,D,20180126,000000,50.7748,50.8142,50.1417,50.8142,6432924.2434205,0
+GIS.US,D,20180129,000000,50.9444,51.0617,50.2423,50.2926,2668548.8910082,0
+GIS.US,D,20180130,000000,50.1654,50.6042,49.4407,49.4476,3763727.2884522,0
+GIS.US,D,20180131,000000,49.5078,49.7454,49.1429,49.3726,4168911.2776987,0
+GIS.US,D,20180201,000000,49.7168,49.8105,48.7199,48.8589,4192052.9419248,0
+GIS.US,D,20180202,000000,48.6124,48.6213,47.168,47.229,4886130.457326,0
+GIS.US,D,20180205,000000,47.1275,47.5544,45.5913,45.5913,5345396.8546066,0
+GIS.US,D,20180206,000000,45.1536,47.1482,44.7029,47.0841,6578796.4429547,0
+GIS.US,D,20180207,000000,46.8239,47.4726,46.104,46.1306,4149908.5008293,0
+GIS.US,D,20180208,000000,46.2154,46.6543,45.5479,45.5735,3971632.0891079,0
+GIS.US,D,20180209,000000,45.9285,46.6227,44.9997,46.1888,3588359.5581665,0
+GIS.US,D,20180212,000000,46.4255,46.8051,46.0577,46.3614,3058668.1821911,0
+GIS.US,D,20180213,000000,46.18,46.4708,45.7087,46.25,2451772.0034628,0
+GIS.US,D,20180214,000000,46.316,47.3386,46.0114,47.2952,3820251.8530055,0
+GIS.US,D,20180215,000000,47.371,48.0337,46.5546,48.0238,3112535.5830897,0
+GIS.US,D,20180216,000000,47.6659,47.8769,47.3306,47.6363,4055682.6379175,0
+GIS.US,D,20180220,000000,47.371,47.5821,46.6976,47.229,5331257.0928992,0
+GIS.US,D,20180221,000000,47.238,47.5426,45.9877,45.9877,5976833.2581258,0
+GIS.US,D,20180222,000000,46.2254,47.0102,46.1582,46.3821,4232833.3047319,0
+GIS.US,D,20180223,000000,44.1468,45.1002,43.6075,44.7207,14092422.612824,0
+GIS.US,D,20180226,000000,43.4457,44.3075,43.0552,43.4043,12126279.721161,0
+GIS.US,D,20180227,000000,43.6399,43.8431,42.7723,42.865,13598396.052528,0
+GIS.US,D,20180228,000000,42.9646,43.2604,42.4341,42.6707,8684088.504432,0
+GIS.US,D,20180301,000000,42.7111,43.354,42.3877,42.6885,10246573.754673,0
+GIS.US,D,20180302,000000,42.5701,43.2278,42.5701,43.001,4519861.7454055,0
+GIS.US,D,20180305,000000,42.8728,43.4004,42.72,42.7289,6746962.4483884,0
+GIS.US,D,20180306,000000,42.7289,43.1588,42.4667,43.1026,7381207.1290679,0
+GIS.US,D,20180307,000000,42.7457,43.3363,42.6017,43.1026,5537568.6095466,0
+GIS.US,D,20180308,000000,43.2012,43.7179,42.9744,43.6399,4843410.9735618,0
+GIS.US,D,20180309,000000,43.8096,43.8776,43.1844,43.428,3200743.274579,0
+GIS.US,D,20180312,000000,43.5385,44.2976,43.5385,43.8678,4317765.1799598,0
+GIS.US,D,20180313,000000,44.0876,44.1912,43.7485,43.8855,4984501.2927022,0
+GIS.US,D,20180314,000000,43.9782,44.6289,43.6666,43.7327,5423088.4659679,0
+GIS.US,D,20180315,000000,43.7179,43.986,42.6451,42.9922,6312736.2689071,0
+GIS.US,D,20180316,000000,43.0464,43.2762,42.5525,42.6195,10016549.587869,0
+GIS.US,D,20180319,000000,42.5267,42.9024,42.2369,42.3838,5841351.379829,0
+GIS.US,D,20180320,000000,42.4913,42.653,41.953,42.1472,7634032.194072,0
+GIS.US,D,20180321,000000,38.0118,39.0393,37.8077,38.4161,29855885.753029,0
+GIS.US,D,20180322,000000,38.3471,38.7809,37.5119,37.5198,13750317.863208,0
+GIS.US,D,20180323,000000,37.9487,38.56,37.2683,37.3177,12141209.532672,0
+GIS.US,D,20180326,000000,37.6726,38.3924,37.645,38.2377,10759983.411064,0
+GIS.US,D,20180327,000000,38.492,39.1941,37.9487,38.2475,11158540.718128,0
+GIS.US,D,20180328,000000,37.1087,38.0295,37.1087,37.436,22666493.385922,0
+GIS.US,D,20180329,000000,37.8422,38.2051,37.6224,38.0355,9201941.3035597,0
+GIS.US,D,20180402,000000,37.9852,38.0857,37.0061,37.2181,11392487.750968,0
+GIS.US,D,20180403,000000,37.4025,37.5543,37.0229,37.3946,7479911.6311778,0
+GIS.US,D,20180404,000000,37.2102,38.4437,37.0909,38.2967,12146416.356414,0
+GIS.US,D,20180405,000000,38.4161,38.56,38.0769,38.3471,6408401.2597678,0
+GIS.US,D,20180406,000000,38.4082,38.8124,38.1114,38.3825,7545228.1620373,0
+GIS.US,D,20180409,000000,38.5196,38.8243,37.9803,38.3569,5907146.6058204,0
+GIS.US,D,20180410,000000,38.4595,38.6123,37.9152,37.9803,7879938.491728,0
+GIS.US,D,20180411,000000,37.9448,38.4595,37.8442,38.2899,5058248.74015,0
+GIS.US,D,20180412,000000,38.3924,38.493,37.7762,38.0414,4557359.192659,0
+GIS.US,D,20180413,000000,38.1449,38.493,37.8531,38.2277,5086539.4195955,0
+GIS.US,D,20180416,000000,38.2277,38.8923,38.0739,38.6044,4202215.071627,0
+GIS.US,D,20180417,000000,38.707,38.8657,38.4161,38.6212,4403538.8284067,0
+GIS.US,D,20180418,000000,38.5886,38.636,38.1449,38.1677,4416389.5614862,0
+GIS.US,D,20180419,000000,38.1085,38.1677,37.3107,37.572,9711378.3988681,0
+GIS.US,D,20180420,000000,37.717,38.0414,36.8463,37.0425,6404029.1099527,0
+GIS.US,D,20180423,000000,37.4429,38.0483,37.1521,38.0256,6054144.5502616,0
+GIS.US,D,20180424,000000,38.1449,38.2031,37.5444,37.859,7608599.4868322,0
+GIS.US,D,20180425,000000,37.8353,38.1677,37.4528,37.58,6924330.1507074,0
+GIS.US,D,20180426,000000,37.5534,37.9901,37.1441,37.859,5203882.606303,0
+GIS.US,D,20180427,000000,38.0256,38.3185,37.8284,37.9901,4221579.9123989,0
+GIS.US,D,20180430,000000,38.0995,38.1677,37.2812,37.3236,5432205.985531,0
+GIS.US,D,20180501,000000,37.4429,37.4902,36.8611,37.1619,5116566.383078,0
+GIS.US,D,20180502,000000,37.0949,37.0949,36.1285,36.2577,6496811.7881772,0
+GIS.US,D,20180503,000000,36.2823,36.2912,34.9947,35.1642,11563219.643442,0
+GIS.US,D,20180504,000000,35.1987,36.5388,35.1987,36.3011,7208001.6403515,0
+GIS.US,D,20180507,000000,36.3011,36.377,35.7746,36.1305,4911159.5190947,0
+GIS.US,D,20180508,000000,35.9412,36.1305,35.7617,36.095,4341187.7733204,0
+GIS.US,D,20180509,000000,36.2577,36.5328,35.9915,36.2745,3503848.569548,0
+GIS.US,D,20180510,000000,36.4115,36.6196,36.2745,36.3681,4339917.0000153,0
+GIS.US,D,20180511,000000,36.4618,36.658,36.1719,36.4016,3807938.6377646,0
+GIS.US,D,20180514,000000,36.446,36.4766,36.1907,36.2912,5155010.0645643,0
+GIS.US,D,20180515,000000,36.2133,36.7507,35.9579,36.2577,5377332.5135081,0
+GIS.US,D,20180516,000000,36.446,36.7359,36.2232,36.7359,4064741.3347739,0
+GIS.US,D,20180517,000000,36.6146,36.8237,36.3267,36.5308,4320419.3010607,0
+GIS.US,D,20180518,000000,35.9915,36.0103,35.038,35.6838,8803647.6844926,0
+GIS.US,D,20180521,000000,35.7795,36.0013,35.3693,35.6424,5643368.3471252,0
+GIS.US,D,20180522,000000,35.7893,35.8998,35.5488,35.7795,6075219.3062708,0
+GIS.US,D,20180523,000000,35.7706,36.095,35.7371,36.0871,4515635.638173,0
+GIS.US,D,20180524,000000,36.0527,36.1641,35.7026,36.0103,4809686.2930241,0
+GIS.US,D,20180525,000000,36.0615,36.8306,36.0615,36.3849,4572080.0821429,0
+GIS.US,D,20180529,000000,36.2133,36.591,36.0989,36.2488,6333884.0462077,0
+GIS.US,D,20180530,000000,36.377,36.7902,36.1117,36.6078,6198471.1324638,0
+GIS.US,D,20180531,000000,36.4776,36.4963,35.8515,36.0871,12774200.681185,0
+GIS.US,D,20180601,000000,36.1719,36.6196,36.0693,36.3514,4910031.7458184,0
+GIS.US,D,20180604,000000,36.6502,37.1521,36.5358,36.9311,5983614.0963682,0
+GIS.US,D,20180605,000000,37.0258,37.0258,36.0989,36.2577,7950550.0803895,0
+GIS.US,D,20180606,000000,36.3918,36.3918,35.8091,36.3514,5450402.4856425,0
+GIS.US,D,20180607,000000,35.7982,36.5772,35.6838,36.0289,9502279.9029371,0
+GIS.US,D,20180608,000000,36.1641,36.7359,36.0773,36.6146,5958782.8005968,0
+GIS.US,D,20180611,000000,36.7773,38.0295,36.7428,37.9053,9571612.6048168,0
+GIS.US,D,20180612,000000,37.9901,38.0907,37.3768,37.9901,6030585.0419799,0
+GIS.US,D,20180613,000000,37.9714,38.3293,37.8777,38.0739,6776391.0429564,0
+GIS.US,D,20180614,000000,38.1449,38.1597,37.7988,37.9803,6116982.4139563,0
+GIS.US,D,20180615,000000,37.8442,38.8332,37.8442,38.7662,14477722.498783,0
+GIS.US,D,20180618,000000,39.0136,39.8074,37.8334,38.1677,9977502.4665455,0
+GIS.US,D,20180619,000000,38.0571,38.493,37.9576,38.3825,4863349.8428179,0
+GIS.US,D,20180620,000000,38.281,38.4319,37.6658,38.2899,4808197.4700298,0
+GIS.US,D,20180621,000000,38.2277,38.7957,38.1943,38.3737,4549554.0279696,0
+GIS.US,D,20180622,000000,38.3569,38.9791,38.3077,38.5886,9620797.5154125,0
+GIS.US,D,20180625,000000,38.707,39.3725,38.6123,39.2611,8097496.3014162,0
+GIS.US,D,20180626,000000,39.2699,39.4928,38.9968,39.3055,8446691.2155786,0
+GIS.US,D,20180627,000000,39.6792,40.2225,38.7572,39.0215,12979436.147971,0
+GIS.US,D,20180628,000000,38.8243,39.2779,37.7002,38.1271,9337065.1746922,0
+GIS.US,D,20180629,000000,38.1519,38.1597,37.3492,37.7673,7672117.8683942,0
+GIS.US,D,20180702,000000,37.5632,37.6834,37.0001,37.0673,8291913.4610628,0
+GIS.US,D,20180703,000000,37.2053,37.4606,37.0849,37.1441,3712088.051122,0
+GIS.US,D,20180705,000000,37.2723,38.2633,37.1441,38.2633,7916593.1515781,0
+GIS.US,D,20180706,000000,38.4003,38.7484,38.0907,38.4319,5042192.1695467,0
+GIS.US,D,20180709,000000,38.4319,38.7376,38.1449,38.2257,4378315.0431946,0
+GIS.US,D,20180710,000000,38.2257,38.5808,37.787,38.5541,6969102.3441041,0
+GIS.US,D,20180711,000000,38.4772,38.7434,38.2337,38.5541,4702981.9027814,0
+GIS.US,D,20180712,000000,38.5975,38.9604,38.2791,38.4595,5244950.9975368,0
+GIS.US,D,20180713,000000,38.563,38.848,38.4861,38.7434,3406947.2876588,0
+GIS.US,D,20180716,000000,38.7957,38.7957,37.8294,37.926,4583565.7227494,0
+GIS.US,D,20180717,000000,37.8807,38.3215,37.855,38.1567,4040615.9114848,0
+GIS.US,D,20180718,000000,38.0877,38.1233,37.1245,37.1737,5246776.5298186,0
+GIS.US,D,20180719,000000,37.1225,37.4636,36.941,37.3975,5058389.7118096,0
+GIS.US,D,20180720,000000,37.3975,37.5878,37.2092,37.4054,3973702.0398785,0
+GIS.US,D,20180723,000000,37.3541,37.3975,36.8503,37.0021,3463598.6252872,0
+GIS.US,D,20180724,000000,36.9765,37.3029,36.7941,37.1737,5565762.941455,0
+GIS.US,D,20180725,000000,37.3196,37.646,37.0791,37.571,3911402.708207,0
+GIS.US,D,20180726,000000,37.7782,38.5541,37.7782,38.1045,4462629.2800006,0
+GIS.US,D,20180727,000000,38.2691,38.848,38.1745,38.8046,6192588.861778,0
+GIS.US,D,20180730,000000,38.5452,39.6752,38.493,39.6141,6661146.2041884,0
+GIS.US,D,20180731,000000,39.7354,39.9927,39.4257,39.7354,8262077.1642853,0
+GIS.US,D,20180801,000000,39.7274,39.8488,38.8805,38.8884,6588874.395335,0
+GIS.US,D,20180802,000000,38.8124,39.5046,38.3027,39.4603,6141828.9224968,0
+GIS.US,D,20180803,000000,39.623,41.2114,39.4859,40.7569,9509755.4576312,0
+GIS.US,D,20180806,000000,40.7194,40.9945,40.5045,40.6346,4676345.3584201,0
+GIS.US,D,20180807,000000,40.6346,40.6346,39.9454,40.0982,5039312.8994644,0
+GIS.US,D,20180808,000000,40.2037,40.2037,38.9604,39.0116,6964032.4352836,0
+GIS.US,D,20180809,000000,39.0363,39.2709,38.848,39.055,2895671.4756686,0
+GIS.US,D,20180810,000000,38.9338,39.2019,38.6222,38.9771,2974741.3639027,0
+GIS.US,D,20180813,000000,39.2167,39.2709,38.7562,39.2265,4044881.5719166,0
+GIS.US,D,20180814,000000,39.4011,39.835,39.3479,39.5125,3586302.7917957,0
+GIS.US,D,20180815,000000,39.4958,40.0657,39.1842,39.8823,5768985.2518078,0
+GIS.US,D,20180816,000000,39.9622,40.5843,39.9356,40.2037,4784573.0539335,0
+GIS.US,D,20180817,000000,40.0489,40.7786,40.0489,40.7283,3910969.6513824,0
+GIS.US,D,20180820,000000,40.7638,41.1582,40.6918,41.0468,4309426.5541702,0
+GIS.US,D,20180821,000000,40.9432,40.9708,39.7354,39.7974,4375381.0071438,0
+GIS.US,D,20180822,000000,39.6841,39.7274,39.1319,39.4681,3403804.3295802,0
+GIS.US,D,20180823,000000,39.2079,39.5816,39.0363,39.3301,3231697.2027868,0
+GIS.US,D,20180824,000000,39.3745,39.8744,39.2325,39.6674,2586553.0802002,0
+GIS.US,D,20180827,000000,39.7788,39.9158,39.4761,39.5727,2526562.0326806,0
+GIS.US,D,20180828,000000,39.5451,39.6506,39.0599,39.1487,2897559.8873957,0
+GIS.US,D,20180829,000000,39.1487,39.4169,39.0028,39.409,2637713.6223987,0
+GIS.US,D,20180830,000000,39.2433,39.5638,39.055,39.3745,3107766.8870957,0
+GIS.US,D,20180831,000000,39.5283,39.977,39.4376,39.693,4206407.7107676,0
+GIS.US,D,20180904,000000,39.6841,39.907,39.4958,39.6141,4702035.6685486,0
+GIS.US,D,20180905,000000,39.3923,40.0095,39.0452,39.2965,6993427.5617596,0
+GIS.US,D,20180906,000000,39.3065,40.6672,39.2965,40.5557,5694919.3503952,0
+GIS.US,D,20180907,000000,40.3655,41.0744,40.1949,41.0192,4616741.729418,0
+GIS.US,D,20180910,000000,41.1,41.4875,40.7588,40.9146,3808833.1485827,0
+GIS.US,D,20180911,000000,40.8683,40.9146,40.1771,40.3309,4988525.577199,0
+GIS.US,D,20180912,000000,40.3565,41.0556,40.3309,40.9896,3073308.9510914,0
+GIS.US,D,20180913,000000,41.1247,41.2213,40.7638,41.0556,3495910.5466758,0
+GIS.US,D,20180914,000000,41.0369,41.2035,40.7382,41.1947,5661570.9323444,0
+GIS.US,D,20180917,000000,40.9798,41.5043,40.9798,41.2114,9027920.4104242,0
+GIS.US,D,20180918,000000,40.1682,40.5222,37.5878,38.071,18857073.024455,0
+GIS.US,D,20180919,000000,38.2534,39.0994,37.926,38.1913,11742541.679487,0
+GIS.US,D,20180920,000000,38.3155,38.4595,38.0966,38.2791,6976743.2108882,0
+GIS.US,D,20180921,000000,38.4407,38.8381,38.071,38.3559,9361577.0023144,0
+GIS.US,D,20180924,000000,38.2948,38.6764,37.9339,37.9655,3901449.5005325,0
+GIS.US,D,20180925,000000,37.9842,38.1913,37.6292,37.7692,4330010.4448326,0
+GIS.US,D,20180926,000000,37.8294,38.0029,37.6382,37.7012,4253539.9117309,0
+GIS.US,D,20180927,000000,37.4054,37.7456,36.9844,37.1225,5309711.7552351,0
+GIS.US,D,20180928,000000,37.1639,37.2349,36.7576,37.0268,5737841.6710796,0
+GIS.US,D,20181001,000000,37.0691,37.1481,36.6472,36.8128,6719797.5138501,0
+GIS.US,D,20181002,000000,37.0879,37.5662,36.8385,37.2851,4646890.3950526,0
+GIS.US,D,20181003,000000,37.5524,37.7338,37.0091,37.0968,5042909.1980596,0
+GIS.US,D,20181004,000000,36.9844,37.4587,36.7941,37.3906,3904264.876985,0
+GIS.US,D,20181005,000000,37.3975,37.7338,37.3788,37.5168,5032378.9193472,0
+GIS.US,D,20181008,000000,37.579,38.3727,37.4587,38.2948,5716418.0355676,0
+GIS.US,D,20181009,000000,38.2948,38.4092,37.5632,37.7634,4171839.2286418,0
+GIS.US,D,20181010,000000,37.721,38.985,37.5986,38.3283,7009717.3948212,0
+GIS.US,D,20181011,000000,38.4092,38.5482,37.2141,37.3808,5933381.5330796,0
+GIS.US,D,20181012,000000,37.5356,37.711,37.0189,37.5986,4897592.7716868,0
+GIS.US,D,20181015,000000,37.6086,38.2879,37.58,38.0079,3609452.5694986,0
+GIS.US,D,20181016,000000,38.0079,38.7484,37.8659,38.705,4590629.5184955,0
+GIS.US,D,20181017,000000,38.5571,38.7838,38.1637,38.4338,3275831.4740695,0
+GIS.US,D,20181018,000000,38.5216,38.7572,38.0079,38.0759,3545811.4715998,0
+GIS.US,D,20181019,000000,38.3027,39.055,38.3027,38.8548,4415747.5826337,0
+GIS.US,D,20181022,000000,38.845,39.1684,38.2573,38.5147,3939428.6854717,0
+GIS.US,D,20181023,000000,38.4013,38.9012,38.1489,38.8095,5018237.1292705,0
+GIS.US,D,20181024,000000,38.8174,39.6042,38.8095,39.0984,4586477.446739,0
+GIS.US,D,20181025,000000,38.9268,39.2541,38.4792,38.7928,4746989.4009888,0
+GIS.US,D,20181026,000000,38.7404,39.1951,37.7288,37.9625,5895280.6459884,0
+GIS.US,D,20181029,000000,38.1637,38.9761,38.1637,38.5048,6286233.5969133,0
+GIS.US,D,20181030,000000,38.8548,39.7432,38.6882,39.691,8364515.8940962,0
+GIS.US,D,20181031,000000,38.9761,38.9761,37.6164,38.2081,7801398.0078557,0
+GIS.US,D,20181101,000000,38.3382,38.8262,38.1361,38.6616,5004372.21159,0
+GIS.US,D,20181102,000000,38.2691,38.4427,36.4115,36.7852,10985654.69756,0
+GIS.US,D,20181105,000000,36.872,37.7712,36.8631,37.4863,6709265.2067685,0
+GIS.US,D,20181106,000000,37.4044,38.3283,37.2831,38.2248,4325646.4084944,0
+GIS.US,D,20181107,000000,38.3737,38.4338,37.6234,38.2524,4163242.9999635,0
+GIS.US,D,20181108,000000,38.1223,38.8638,38.1183,38.7662,4214979.5990155,0
+GIS.US,D,20181109,000000,38.8016,39.62,38.8016,39.5244,5531760.3743366,0
+GIS.US,D,20181112,000000,39.4731,40.2402,39.4731,39.8488,4828122.1407014,0
+GIS.US,D,20181113,000000,39.8576,40.4167,39.4277,39.6742,4263907.9209072,0
+GIS.US,D,20181114,000000,39.4731,39.9789,39.2641,39.5175,4399297.5084052,0
+GIS.US,D,20181115,000000,39.1585,39.62,38.8095,39.4563,4600771.3645058,0
+GIS.US,D,20181116,000000,39.4119,39.6654,38.4792,38.5384,6942842.0622299,0
+GIS.US,D,20181119,000000,38.5847,39.0629,38.1124,38.5847,7882173.7545887,0
+GIS.US,D,20181120,000000,38.8016,39.3409,38.3658,38.5384,4261786.2467218,0
+GIS.US,D,20181121,000000,38.4881,38.5147,37.5839,37.7811,4713664.3091839,0
+GIS.US,D,20181123,000000,37.8501,38.069,37.5434,37.8334,1277685.9873209,0
+GIS.US,D,20181126,000000,37.8501,38.069,36.9173,36.9696,5315844.5295174,0
+GIS.US,D,20181127,000000,36.8394,37.2003,36.5416,37.0297,4693252.8299037,0
+GIS.US,D,20181128,000000,36.5959,36.5988,36.0891,36.5328,6040819.1787888,0
+GIS.US,D,20181129,000000,36.5062,36.9696,36.376,36.8237,7403393.4313998,0
+GIS.US,D,20181130,000000,36.734,37.1511,36.6284,36.9085,6975833.4873011,0
+GIS.US,D,20181203,000000,36.6896,36.9341,35.8179,36.2025,9146157.0937651,0
+GIS.US,D,20181204,000000,36.3395,36.5959,35.0765,35.1297,9784516.3213709,0
+GIS.US,D,20181206,000000,35.1889,35.2253,34.3004,34.6584,13830503.354503,0
+GIS.US,D,20181207,000000,34.5085,34.6318,33.2967,33.5678,11723531.803326,0
+GIS.US,D,20181210,000000,33.7937,33.9701,33.2139,33.6181,7640259.2875222,0
+GIS.US,D,20181211,000000,33.769,34.4108,33.5402,33.7857,7531651.2727835,0
+GIS.US,D,20181212,000000,33.6369,34.2856,33.5945,33.6369,10603985.592473,0
+GIS.US,D,20181213,000000,33.6369,33.7424,33.209,33.2524,8094608.917857,0
+GIS.US,D,20181214,000000,33.1577,33.209,32.4665,32.6065,7702951.1086344,0
+GIS.US,D,20181217,000000,32.6341,32.8865,31.7693,32.0494,9896779.4574118,0
+GIS.US,D,20181218,000000,32.2673,32.573,31.8827,32.0139,9295406.5280206,0
+GIS.US,D,20181219,000000,33.8469,35.2253,33.5067,33.628,16293752.885095,0
+GIS.US,D,20181220,000000,33.3154,34.2216,32.643,34.0816,11491774.395039,0
+GIS.US,D,20181221,000000,34.0214,35.2608,33.8035,33.8557,15008286.073515,0
+GIS.US,D,20181224,000000,32.7909,33.8991,32.7475,32.7909,4537288.4794048,0
+GIS.US,D,20181226,000000,32.9821,33.5235,32.573,33.5146,7672165.5350705,0
+GIS.US,D,20181227,000000,33.4268,34.0461,32.5868,34.0461,9212267.7311673,0
+GIS.US,D,20181228,000000,34.0914,34.4228,33.5856,33.8123,6625454.0055246,0
+GIS.US,D,20181231,000000,33.7937,34.0086,33.3962,33.9701,6067697.0990851,0
+GIS.US,D,20190102,000000,33.8647,33.9701,33.2524,33.5235,7427552.3227808,0
+GIS.US,D,20190103,000000,33.4791,34.3774,33.3224,34.0461,7290630.3023507,0
+GIS.US,D,20190104,000000,34.1259,34.8418,33.9317,34.7353,7251950.3158523,0
+GIS.US,D,20190107,000000,34.7274,35.5389,34.4494,35.3111,6529396.5252235,0
+GIS.US,D,20190108,000000,35.5813,35.9559,35.4412,35.8426,7576726.7073759,0
+GIS.US,D,20190109,000000,35.6247,35.9983,35.3584,35.6838,5121192.0790433,0
+GIS.US,D,20190110,000000,35.6838,36.586,35.6838,36.5674,9378400.2964761,0
+GIS.US,D,20190111,000000,36.5959,36.9213,36.2676,36.9035,8401800.3625835,0
+GIS.US,D,20190114,000000,36.7704,36.9035,36.5674,36.8947,4388873.7190758,0
+GIS.US,D,20190115,000000,36.798,37.1323,36.6028,36.9913,5081714.9434485,0
+GIS.US,D,20190116,000000,37.0525,37.3453,36.8069,37.3177,5556463.8828482,0
+GIS.US,D,20190117,000000,37.3275,38.0079,37.2565,37.9369,5283299.3456706,0
+GIS.US,D,20190118,000000,38.3776,38.5818,37.9793,38.3776,6303116.7279665,0
+GIS.US,D,20190122,000000,38.4131,38.5985,37.856,38.1745,10489408.087173,0
+GIS.US,D,20190123,000000,38.563,39.1013,38.5107,38.8558,5899724.8029101,0
+GIS.US,D,20190124,000000,38.3609,38.846,37.856,38.421,5324371.7936428,0
+GIS.US,D,20190125,000000,38.4575,39.0393,38.1449,38.2189,7944527.8522286,0
+GIS.US,D,20190128,000000,38.3323,38.4674,37.8225,38.4476,4024278.411747,0
+GIS.US,D,20190129,000000,38.5354,38.5985,38.14,38.4752,3887417.2423928,0
+GIS.US,D,20190130,000000,38.3964,38.8558,38.3609,38.5906,3557669.317955,0
+GIS.US,D,20190131,000000,38.6074,39.2611,38.3875,39.2345,5357613.7223105,0
+GIS.US,D,20190201,000000,39.4642,39.7284,38.6872,39.059,5733362.0176968,0
+GIS.US,D,20190204,000000,39.0491,39.1112,38.4841,38.6952,3921856.9230743,0
+GIS.US,D,20190205,000000,38.6952,39.4041,38.563,39.3843,5239722.8759185,0
+GIS.US,D,20190206,000000,39.2699,39.4553,38.6418,38.7138,3995111.4768062,0
+GIS.US,D,20190207,000000,37.9615,39.0047,37.787,38.7208,4554742.5963884,0
+GIS.US,D,20190208,000000,38.5906,38.8174,38.069,38.8016,3808057.2973629,0
+GIS.US,D,20190211,000000,38.915,39.0126,38.4013,38.8362,4562386.5057263,0
+GIS.US,D,20190212,000000,38.8362,39.6752,38.8362,39.5884,4926598.451276,0
+GIS.US,D,20190213,000000,39.5884,39.6752,39.1112,39.2611,3390521.5538606,0
+GIS.US,D,20190214,000000,39.0126,39.5175,38.7662,39.3133,3248204.071353,0
+GIS.US,D,20190215,000000,39.5884,39.9917,39.5244,39.765,4744047.2514613,0
+GIS.US,D,20190219,000000,39.7284,40.5429,39.5608,40.3813,5882263.5866343,0
+GIS.US,D,20190220,000000,40.3813,41.6009,40.3545,41.4511,7466370.2383849,0
+GIS.US,D,20190221,000000,41.2735,41.6877,40.9936,41.4511,5786020.5105511,0
+GIS.US,D,20190222,000000,39.4119,41.1414,38.9614,41.1237,11096146.053103,0
+GIS.US,D,20190225,000000,41.2558,41.3169,40.4512,40.7864,6883057.9083688,0
+GIS.US,D,20190226,000000,41.098,41.5299,40.9176,41.3701,6799135.1468189,0
+GIS.US,D,20190227,000000,41.2735,41.5723,41.0566,41.5723,5974320.1086844,0
+GIS.US,D,20190228,000000,41.6275,41.7774,41.2519,41.6098,4808905.3708813,0
+GIS.US,D,20190301,000000,41.7153,41.8464,41.3445,41.6877,3785979.5127833,0
+GIS.US,D,20190304,000000,41.7587,41.803,40.813,41.3001,3908449.4026488,0
+GIS.US,D,20190305,000000,41.1582,41.4945,40.9936,41.3367,4088729.8431419,0
+GIS.US,D,20190306,000000,41.4235,41.5073,41.0616,41.3268,3290581.7749067,0
+GIS.US,D,20190307,000000,40.9659,41.3169,40.8268,40.9659,3490559.7087208,0
+GIS.US,D,20190308,000000,41.1237,41.2114,40.7786,41.1069,2764620.5698938,0
+GIS.US,D,20190311,000000,41.0172,41.4421,40.9758,41.4155,3577765.3858243,0
+GIS.US,D,20190312,000000,41.4235,41.5683,41.2775,41.3445,3473770.8968355,0
+GIS.US,D,20190313,000000,41.3445,41.8306,41.3445,41.5654,4444901.3331747,0
+GIS.US,D,20190314,000000,41.9362,42.156,41.7616,41.9016,5914887.87688,0
+GIS.US,D,20190315,000000,41.946,42.1215,41.6532,41.946,9682200.3078968,0
+GIS.US,D,20190318,000000,41.8632,42.2083,41.8306,42.0416,4753008.5865959,0
+GIS.US,D,20190319,000000,41.6482,42.0978,41.5121,41.7054,5886495.7789743,0
+GIS.US,D,20190320,000000,42.6786,43.7021,42.5267,42.6323,13974414.121019,0
+GIS.US,D,20190321,000000,42.581,44.3105,42.581,44.1784,8589295.7123283,0
+GIS.US,D,20190322,000000,44.3371,45.0076,44.3105,44.7956,6019778.9050561,0
+GIS.US,D,20190325,000000,44.6191,45.1762,44.5047,45.1042,3701269.7439829,0
+GIS.US,D,20190326,000000,45.2018,45.8477,44.9287,45.7313,4230135.5736931,0
+GIS.US,D,20190327,000000,45.6258,45.8023,45.2748,45.2916,4758783.3537142,0
+GIS.US,D,20190328,000000,45.3961,45.6258,45.1762,45.4582,5344807.6133534,0
+GIS.US,D,20190329,000000,45.4316,45.8733,45.3212,45.6879,5533066.6441027,0
+GIS.US,D,20190401,000000,45.6781,45.7441,44.6901,45.0164,6897848.7765901,0
+GIS.US,D,20190402,000000,45.0164,45.0342,44.7147,45.0076,5501901.7654979,0
+GIS.US,D,20190403,000000,44.8685,44.9188,44.3775,44.3992,5857178.7447126,0
+GIS.US,D,20190404,000000,44.5215,44.6191,44.276,44.3736,3786069.7752128,0
+GIS.US,D,20190405,000000,44.3637,44.9287,44.3124,44.9188,4176187.0380263,0
+GIS.US,D,20190408,000000,44.8587,45.3616,44.8035,45.2994,4126002.141414,0
+GIS.US,D,20190409,000000,45.1664,45.7097,45.0411,45.4858,4950537.2645986,0
+GIS.US,D,20190410,000000,45.4503,45.9887,45.4414,45.9532,4722202.7293399,0
+GIS.US,D,20190411,000000,46.0922,46.1198,45.7273,45.9601,2991319.225391,0
+GIS.US,D,20190412,000000,45.7885,46.0666,45.5844,45.9759,2198799.8816915,0
+GIS.US,D,20190415,000000,46.1011,46.1987,45.8575,46.1011,2616135.8308274,0
+GIS.US,D,20190416,000000,46.1011,46.5034,45.6909,45.8773,3393656.3984624,0
+GIS.US,D,20190417,000000,46.0301,46.1938,45.7195,46.1277,2715714.5600633,0
+GIS.US,D,20190418,000000,45.9847,46.3249,45.9137,46.1011,2604802.3179109,0
+GIS.US,D,20190422,000000,46.1011,46.2618,45.9601,46.1277,1943021.5111292,0
+GIS.US,D,20190423,000000,46.0824,46.3535,45.2916,45.469,5459585.9272048,0
+GIS.US,D,20190424,000000,45.3626,45.6821,44.98,45.1752,6380251.5519818,0
+GIS.US,D,20190425,000000,44.9701,45.1388,44.5865,44.7651,4526506.6829113,0
+GIS.US,D,20190426,000000,45.0588,45.5489,44.8261,45.5391,3155106.9959023,0
+GIS.US,D,20190429,000000,45.4069,45.5489,45.3172,45.4069,2522395.7623396,0
+GIS.US,D,20190430,000000,45.5233,46.0202,45.4158,45.8773,5307066.7617956,0
+GIS.US,D,20190501,000000,45.9601,46.11,45.5933,45.7363,3997966.406458,0
+GIS.US,D,20190502,000000,45.4947,45.7669,45.1486,45.6909,3341304.1893576,0
+GIS.US,D,20190503,000000,45.6653,45.9068,45.5539,45.6199,2701410.5004505,0
+GIS.US,D,20190506,000000,45.5755,45.9689,45.2916,45.8615,2495513.7853048,0
+GIS.US,D,20190507,000000,45.5134,45.8437,45.3793,45.6297,3980418.9844911,0
+GIS.US,D,20190508,000000,45.6821,45.6821,45.1062,45.3428,2967418.9510833,0
+GIS.US,D,20190509,000000,45.4069,45.9483,45.265,45.8269,4062770.7740942,0
+GIS.US,D,20190510,000000,45.6111,46.0015,45.1486,45.9433,3277719.8857966,0
+GIS.US,D,20190513,000000,45.5844,46.2716,45.4247,46.1652,3425761.4261923,0
+GIS.US,D,20190514,000000,46.1464,46.6148,45.9137,46.3249,3650816.0884513,0
+GIS.US,D,20190515,000000,46.2716,46.7627,45.9137,46.7163,2642919.4319558,0
+GIS.US,D,20190516,000000,46.7262,47.2438,46.323,46.4402,5867823.6262849,0
+GIS.US,D,20190517,000000,46.3949,46.8515,46.2618,46.7075,4436307.1328656,0
+GIS.US,D,20190520,000000,46.6631,47.1364,46.5655,46.9835,4845861.2435579,0
+GIS.US,D,20190521,000000,47.0299,47.0713,46.6099,46.6986,3928110.3853242,0
+GIS.US,D,20190522,000000,46.7863,47.0634,46.3338,46.9835,3226678.0031963,0
+GIS.US,D,20190523,000000,46.8869,47.8325,46.6897,47.6264,7691134.8438479,0
+GIS.US,D,20190524,000000,47.6442,47.7152,47.0467,47.0713,3403645.1025979,0
+GIS.US,D,20190528,000000,46.8593,47.1886,45.5035,45.5391,8545434.2567032,0
+GIS.US,D,20190529,000000,43.7228,43.7751,42.5909,43.01,12639722.845644,0
+GIS.US,D,20190530,000000,43.1766,43.6587,43.001,43.5147,6045763.3287188,0
+GIS.US,D,20190531,000000,43.3107,44.1172,43.07,44.0698,5047624.1422698,0
+GIS.US,D,20190603,000000,44.061,45.3527,44.061,45.1388,4745948.8475883,0
+GIS.US,D,20190604,000000,45.3626,45.6297,45.12,45.3527,5011720.993209,0
+GIS.US,D,20190605,000000,45.9532,46.04,45.4602,45.7097,4905102.8086574,0
+GIS.US,D,20190606,000000,45.7629,45.9137,45.3083,45.754,3828410.9681208,0
+GIS.US,D,20190607,000000,46.0114,46.385,45.9532,46.181,3084062.350416,0
+GIS.US,D,20190610,000000,46.0824,46.2174,45.2994,45.7629,3049572.9746891,0
+GIS.US,D,20190611,000000,45.5489,46.8515,45.4602,46.6799,4537682.9972146,0
+GIS.US,D,20190612,000000,46.9401,47.1196,46.7262,46.8948,3536335.9448725,0
+GIS.US,D,20190613,000000,46.9648,47.3888,46.8948,47.234,2801050.0807625,0
+GIS.US,D,20190614,000000,47.3848,47.7773,47.3316,47.6077,2748503.1482144,0
+GIS.US,D,20190617,000000,47.6876,47.8147,46.8869,47.2261,3235477.0687948,0
+GIS.US,D,20190618,000000,47.4914,47.5387,46.7075,46.7539,3382510.5096971,0
+GIS.US,D,20190619,000000,46.6799,47.5673,46.4314,47.5288,3726829.2242979,0
+GIS.US,D,20190620,000000,47.5544,48.3028,47.1551,48.151,4735568.6681967,0
+GIS.US,D,20190621,000000,48.1697,48.4813,47.9114,47.9301,8236846.2797811,0
+GIS.US,D,20190624,000000,48.1352,48.2575,47.5101,47.8404,3536003.2923234,0
+GIS.US,D,20190625,000000,48.0199,48.2575,47.6974,47.8641,6600407.7026178,0
+GIS.US,D,20190626,000000,44.9149,46.2884,43.2929,45.7363,17431467.198891,0
+GIS.US,D,20190627,000000,45.6397,46.6581,45.3428,46.5477,6727588.4799552,0
+GIS.US,D,20190628,000000,46.4846,47.2468,46.315,46.8149,7070385.9176543,0
+GIS.US,D,20190701,000000,47.1462,48.0238,46.9569,47.5387,6457999.9576808,0
+GIS.US,D,20190702,000000,47.6363,47.8473,47.2468,47.7329,4151212.7422262,0
+GIS.US,D,20190703,000000,47.9903,48.6677,47.8837,48.436,4701542.7748325,0
+GIS.US,D,20190705,000000,48.2664,48.4014,47.4391,48.295,3315659.5175362,0
+GIS.US,D,20190708,000000,48.3384,48.6963,47.9637,48.1786,3907660.3670292,0
+GIS.US,D,20190709,000000,48.1964,48.296,47.5081,47.9538,4187965.7779827,0
+GIS.US,D,20190710,000000,48.296,49.2396,48.296,49.0237,6034325.3547885,0
+GIS.US,D,20190711,000000,49.1676,49.2307,47.9371,48.1786,6016056.8475702,0
+GIS.US,D,20190712,000000,48.2496,48.3324,47.6393,48.0711,3802531.0054719,0
+GIS.US,D,20190715,000000,48.1155,48.4537,47.3424,47.7832,4215585.0672222,0
+GIS.US,D,20190716,000000,47.6393,48.0219,47.45,47.5495,5717357.1705081,0
+GIS.US,D,20190717,000000,47.3681,47.7733,47.163,47.7191,3997413.6758504,0
+GIS.US,D,20190718,000000,47.9271,48.0396,47.3681,47.9271,3797544.2597886,0
+GIS.US,D,20190719,000000,48.0968,48.1254,47.4578,47.4667,2581659.6395002,0
+GIS.US,D,20190722,000000,47.5416,47.6116,46.8741,47.1886,2717380.8653628,0
+GIS.US,D,20190723,000000,47.3514,47.5712,46.8889,47.1265,3350392.2975674,0
+GIS.US,D,20190724,000000,47.0013,47.5624,46.7825,47.5318,3457420.2126978,0
+GIS.US,D,20190725,000000,47.513,48.3936,47.1788,48.3324,4812610.1872288,0
+GIS.US,D,20190726,000000,48.367,48.3846,47.9005,48.2496,3099800.4670547,0
+GIS.US,D,20190729,000000,48.3226,48.4586,48.0879,48.3038,2926496.6024321,0
+GIS.US,D,20190730,000000,48.4488,48.4932,48.0534,48.2861,2877595.6635246,0
+GIS.US,D,20190731,000000,48.3137,48.3808,47.0102,47.7733,4653506.9353897,0
+GIS.US,D,20190801,000000,47.9705,49.1252,47.9627,48.5838,5511043.6254915,0
+GIS.US,D,20190802,000000,48.6243,48.7722,47.9705,48.3038,3914863.1060657,0
+GIS.US,D,20190805,000000,48.151,48.4212,47.0989,47.5032,4183355.2947864,0
+GIS.US,D,20190806,000000,47.4056,47.6747,46.8741,47.234,3890401.9876736,0
+GIS.US,D,20190807,000000,47.1186,47.8059,46.4334,47.6018,3538754.7751459,0
+GIS.US,D,20190808,000000,48.5927,48.6292,47.0013,48.5927,3498558.582669,0
+GIS.US,D,20190809,000000,48.5562,49.0069,48.3324,48.502,2867321.9735162,0
+GIS.US,D,20190812,000000,48.502,48.9151,48.224,48.8165,3622667.3948499,0
+GIS.US,D,20190813,000000,48.8541,49.2267,48.646,48.9151,3315667.6310129,0
+GIS.US,D,20190814,000000,48.8087,49.14,48.2013,48.367,3960186.0017008,0
+GIS.US,D,20190815,000000,48.5464,49.2218,48.1352,48.8708,3778409.6389212,0
+GIS.US,D,20190816,000000,49.3372,49.7345,49.1498,49.492,4823761.146917,0
+GIS.US,D,20190819,000000,49.5482,49.8607,49.1627,49.6537,4659978.4473288,0
+GIS.US,D,20190820,000000,49.4822,49.5108,48.7988,48.8353,3409721.0825425,0
+GIS.US,D,20190821,000000,49.1301,49.3293,48.7673,48.9151,3160918.2736661,0
+GIS.US,D,20190822,000000,48.9427,49.3224,48.7722,49.1863,2248231.2391453,0
+GIS.US,D,20190823,000000,49.2849,49.3224,48.0031,48.2427,3019267.1104414,0
+GIS.US,D,20190826,000000,48.4212,48.6963,48.2614,48.5562,4177944.61994,0
+GIS.US,D,20190827,000000,48.0534,48.1155,46.1011,46.6947,6670305.3053203,0
+GIS.US,D,20190828,000000,46.8021,47.8375,46.7587,47.7832,3829430.2236448,0
+GIS.US,D,20190829,000000,48.0534,48.1609,47.5574,47.9883,2439450.674745,0
+GIS.US,D,20190830,000000,48.3324,48.9151,48.1254,48.3936,3780467.4194767,0
+GIS.US,D,20190903,000000,48.3768,48.8797,48.0258,48.8451,3796365.7772823,0
+GIS.US,D,20190904,000000,49.0237,49.1055,48.1155,48.8541,4187637.1821719,0
+GIS.US,D,20190905,000000,49.0147,49.0975,48.5464,48.7189,2915473.4300036,0
+GIS.US,D,20190906,000000,48.7554,49.6626,48.6381,49.4407,3770638.9565082,0
+GIS.US,D,20190909,000000,49.5186,50.7344,49.1301,50.0047,6910617.360717,0
+GIS.US,D,20190910,000000,49.699,50.2019,48.6647,49.0503,5183218.5950572,0
+GIS.US,D,20190911,000000,48.8708,49.2563,48.4488,48.8619,4689253.9000219,0
+GIS.US,D,20190912,000000,49.2307,49.492,48.6194,48.6539,3609564.1298047,0
+GIS.US,D,20190913,000000,48.3936,49.0975,48.3403,48.5464,3303101.8838064,0
+GIS.US,D,20190916,000000,48.3038,49.3924,48.2861,49.0591,3790681.2725936,0
+GIS.US,D,20190917,000000,48.997,50.0323,48.9251,49.5008,5553250.9460322,0
+GIS.US,D,20190918,000000,50.0501,50.3094,48.2427,49.0503,7459261.8185164,0
+GIS.US,D,20190919,000000,48.9151,49.2396,48.6825,48.9251,4972851.3541903,0
+GIS.US,D,20190920,000000,49.0503,49.0975,48.7456,48.8708,6825091.1733128,0
+GIS.US,D,20190923,000000,49.0147,49.3826,48.439,48.4842,2614546.6035576,0
+GIS.US,D,20190924,000000,48.7189,49.1449,48.3452,48.7357,3695768.8067069,0
+GIS.US,D,20190925,000000,48.8451,49.0689,48.5562,48.7288,3151495.484538,0
+GIS.US,D,20190926,000000,48.8541,49.4732,48.8165,49.4634,2686955.3273322,0
+GIS.US,D,20190927,000000,49.4732,49.492,48.8984,49.3559,2316249.557782,0
+GIS.US,D,20190930,000000,49.4536,50.0047,49.3826,49.5817,2910190.5424168,0
+GIS.US,D,20191001,000000,49.5906,49.8607,48.8126,48.9251,2721930.497483,0
+GIS.US,D,20191002,000000,48.7722,48.9329,47.4854,47.5939,4365634.693128,0
+GIS.US,D,20191003,000000,47.8543,48.1865,47.4854,48.0081,3304746.8912292,0
+GIS.US,D,20191004,000000,48.1964,48.8451,48.0534,48.8451,4880512.888821,0
+GIS.US,D,20191007,000000,48.6381,49.1577,48.4034,49.0237,2662034.7833158,0
+GIS.US,D,20191008,000000,48.9615,48.9615,48.359,48.7091,3852686.4907309,0
+GIS.US,D,20191009,000000,48.7909,49.353,48.7189,49.1627,3979918.9914829,0
+GIS.US,D,20191010,000000,48.9733,49.7888,48.9349,49.5708,2894105.5746446,0
+GIS.US,D,20191011,000000,49.7543,49.7543,48.9359,49.3352,3431387.1081742,0
+GIS.US,D,20191014,000000,49.3816,49.5462,48.8727,49.0256,5226545.5753974,0
+GIS.US,D,20191015,000000,49.1094,49.2001,48.4656,48.6627,4239158.7740884,0
+GIS.US,D,20191016,000000,48.6539,48.7091,47.7546,47.7931,4499534.4434472,0
+GIS.US,D,20191017,000000,47.6846,48.1293,47.3386,48.0731,3763024.4585237,0
+GIS.US,D,20191018,000000,48.0011,48.1549,47.5436,47.7023,3375855.4303452,0
+GIS.US,D,20191021,000000,47.5298,47.8729,47.38,47.6659,2131789.6625482,0
+GIS.US,D,20191022,000000,47.7191,47.7428,46.2678,46.3762,4452715.6255256,0
+GIS.US,D,20191023,000000,46.3506,46.6661,46.1208,46.459,3460086.5040139,0
+GIS.US,D,20191024,000000,46.3683,46.5675,45.8545,46.3939,2683069.9861256,0
+GIS.US,D,20191025,000000,46.4304,46.5763,45.4641,45.8507,3192598.3580482,0
+GIS.US,D,20191028,000000,45.8407,45.9285,45.3596,45.3882,3691128.9121572,0
+GIS.US,D,20191029,000000,45.7501,46.312,45.4493,45.8043,3445848.3664001,0
+GIS.US,D,20191030,000000,46.1396,46.1396,45.5045,46.0311,4866481.6448659,0
+GIS.US,D,20191031,000000,46.1494,46.6305,45.754,46.1691,4088132.4884119,0
+GIS.US,D,20191101,000000,46.2854,46.6395,46.2224,46.459,3025766.0053648,0
+GIS.US,D,20191104,000000,46.4768,46.7755,46.312,46.6395,2783102.0558783,0
+GIS.US,D,20191105,000000,46.6483,46.8663,46.4768,46.8307,3330062.9672399,0
+GIS.US,D,20191106,000000,47.021,48.0287,46.8859,47.6294,4575721.0048605,0
+GIS.US,D,20191107,000000,47.3296,47.8118,46.9737,47.1837,3606048.9659776,0
+GIS.US,D,20191108,000000,47.1295,47.6659,46.9944,47.656,2926271.4534507,0
+GIS.US,D,20191111,000000,47.6107,47.6195,47.3198,47.5298,2603272.9275326,0
+GIS.US,D,20191112,000000,47.4026,47.5929,47.1492,47.5298,2157756.8450728,0
+GIS.US,D,20191113,000000,47.656,48.1549,47.5052,47.7477,2653233.6893482,0
+GIS.US,D,20191114,000000,47.9814,48.0731,47.5298,47.6846,2038019.1685223,0
+GIS.US,D,20191115,000000,47.6659,47.7743,47.5062,47.7103,2311826.6987371,0
+GIS.US,D,20191118,000000,47.728,48.292,47.3928,48.011,2189377.0925634,0
+GIS.US,D,20191119,000000,48.1106,48.1648,47.9203,48.0287,2737279.1672349,0
+GIS.US,D,20191120,000000,48.0662,48.2822,47.8019,48.2634,2467796.120159,0
+GIS.US,D,20191121,000000,48.1106,48.1648,47.4292,47.5111,1979762.3766705,0
+GIS.US,D,20191122,000000,47.6393,48.0287,47.4214,47.8295,2310771.946752,0
+GIS.US,D,20191125,000000,48.011,48.011,47.6393,47.8551,2749996.027947,0
+GIS.US,D,20191126,000000,47.9479,48.4192,47.7477,48.3818,2791961.9725527,0
+GIS.US,D,20191127,000000,48.5099,48.7643,48.292,48.5444,2075605.8640208,0
+GIS.US,D,20191129,000000,48.5276,48.6095,48.0376,48.4004,1260565.5370711,0
+GIS.US,D,20191202,000000,48.2013,48.6627,47.8551,48.5444,2577257.0641472,0
+GIS.US,D,20191203,000000,48.7189,48.8274,48.2388,48.7012,4188302.4872702,0
+GIS.US,D,20191204,000000,48.574,48.9999,48.3186,48.3818,3466536.7180763,0
+GIS.US,D,20191205,000000,48.2013,48.926,48.1549,48.926,3441265.2661881,0
+GIS.US,D,20191206,000000,49.0089,49.0089,48.3146,48.3906,3101075.2970981,0
+GIS.US,D,20191209,000000,48.5099,48.5366,48.0909,48.2545,3146393.1218103,0
+GIS.US,D,20191210,000000,48.3098,48.5099,48.1293,48.3284,3929004.8961423,0
+GIS.US,D,20191211,000000,48.1747,48.3186,46.6227,46.8209,5910539.0533108,0
+GIS.US,D,20191212,000000,47.1591,47.6107,46.8307,46.8948,4845828.7896507,0
+GIS.US,D,20191213,000000,46.8307,47.1896,46.5349,46.8387,4853172.5003466,0
+GIS.US,D,20191216,000000,47.0398,47.7379,46.9569,47.5476,6118033.1092031,0
+GIS.US,D,20191217,000000,47.3928,47.7645,47.1394,47.3562,5090443.0161249,0
+GIS.US,D,20191218,000000,47.8197,48.436,47.1295,48.2732,10571632.089516,0
+GIS.US,D,20191219,000000,48.5444,48.6539,47.6846,48.292,6491072.5175201,0
+GIS.US,D,20191220,000000,48.7909,48.8274,48.1648,48.364,8703046.6571788,0
+GIS.US,D,20191223,000000,48.5543,48.7091,47.728,47.8551,3402364.1874467,0
+GIS.US,D,20191224,000000,47.9479,48.0909,47.8641,48.0909,893698.45623581,0
+GIS.US,D,20191226,000000,48.0909,48.1549,47.4292,47.583,3132574.8566213,0
+GIS.US,D,20191227,000000,47.7103,48.2822,47.6195,48.2822,2222635.2481847,0
+GIS.US,D,20191230,000000,48.0563,48.2013,47.7477,47.8729,2840720.925616,0
+GIS.US,D,20191231,000000,47.8829,48.6184,47.7477,48.6184,4346865.178717,0
+GIS.US,D,20200102,000000,48.6825,48.8363,47.239,47.3198,4794458.3112397,0
+GIS.US,D,20200103,000000,47.4124,47.6698,47.0398,47.1492,5198495.2577024,0
+GIS.US,D,20200106,000000,47.2744,47.8641,47.1837,47.7379,4279496.9524094,0
+GIS.US,D,20200107,000000,47.4746,47.6481,47.1492,47.4124,4714988.8342728,0
+GIS.US,D,20200108,000000,47.6481,48.1648,47.4558,48.0909,4564589.3146797,0
+GIS.US,D,20200109,000000,47.8809,48.2486,47.6146,47.9903,4193347.0414757,0
+GIS.US,D,20200110,000000,48.0909,48.1194,47.8039,47.8709,2482432.8323209,0
+GIS.US,D,20200113,000000,47.9804,48.6144,47.9183,48.6144,4005936.8832374,0
+GIS.US,D,20200114,000000,48.6509,48.8441,48.3394,48.5592,3658251.0757614,0
+GIS.US,D,20200115,000000,48.5228,49.0779,48.4952,48.8984,3506934.7332888,0
+GIS.US,D,20200116,000000,49.0443,49.422,48.8757,49.2189,4797422.7728284,0
+GIS.US,D,20200117,000000,49.3924,49.4318,49.1094,49.3362,3527029.7869735,0
+GIS.US,D,20200121,000000,49.2544,49.8607,49.207,49.7858,5734735.2236467,0
+GIS.US,D,20200122,000000,49.7513,49.9978,49.4407,49.4554,3249089.4545097,0
+GIS.US,D,20200123,000000,49.3214,49.8509,49.2928,49.6951,3171195.0062283,0
+GIS.US,D,20200124,000000,49.8144,49.8144,48.9911,49.211,2787958.9859325,0
+GIS.US,D,20200127,000000,48.8619,49.2277,48.7051,48.7613,2779962.1403534,0
+GIS.US,D,20200128,000000,48.6785,49.0483,48.5276,48.569,2787191.2481896,0
+GIS.US,D,20200129,000000,48.578,48.9989,48.3984,48.5878,2925072.6872523,0
+GIS.US,D,20200130,000000,48.6046,49.3125,48.5592,49.2277,3058848.70705,0
+GIS.US,D,20200131,000000,49.1193,49.2544,47.7201,47.8433,5125341.108246,0
+GIS.US,D,20200203,000000,48.2023,48.5967,48.0465,48.5494,4766460.7311439,0
+GIS.US,D,20200204,000000,48.8797,49.1547,48.1461,48.1461,4245523.7966445,0
+GIS.US,D,20200205,000000,48.2102,48.499,47.6984,48.1559,5421670.6358957,0
+GIS.US,D,20200206,000000,47.9371,48.1007,47.24,47.378,4373277.5882813,0
+GIS.US,D,20200207,000000,47.4322,47.6057,47.166,47.5515,2696737.137809,0
+GIS.US,D,20200210,000000,47.5515,48.078,47.4963,47.9725,2344312.0456924,0
+GIS.US,D,20200211,000000,48.0199,48.4399,47.8809,48.3394,2981696.6418965,0
+GIS.US,D,20200212,000000,48.3304,48.6046,48.1382,48.4952,3464901.8524995,0
+GIS.US,D,20200213,000000,48.4685,48.5878,48.1194,48.5494,2625877.0739202,0
+GIS.US,D,20200214,000000,48.715,49.2642,48.6046,48.8441,2756826.561235,0
+GIS.US,D,20200218,000000,48.1007,49.2682,48.1007,49.0532,3472473.7547308,0
+GIS.US,D,20200219,000000,49.0729,49.0828,48.4034,48.7791,4958585.8335922,0
+GIS.US,D,20200220,000000,48.7426,49.6222,48.569,49.5936,5272735.5988663,0
+GIS.US,D,20200221,000000,49.5028,50.5558,49.3648,49.4022,5468846.4467968,0
+GIS.US,D,20200224,000000,48.8531,49.4022,48.5592,49.2189,4540141.3806874,0
+GIS.US,D,20200225,000000,49.1824,49.4407,48.082,48.1293,4308507.7029217,0
+GIS.US,D,20200226,000000,48.3394,49.1045,47.7714,47.7714,3674608.8591912,0
+GIS.US,D,20200227,000000,47.4687,47.8809,45.9305,45.9403,5563827.8772363,0
+GIS.US,D,20200228,000000,44.7759,44.9031,42.6875,44.8952,11038462.275551,0
+GIS.US,D,20200302,000000,45.0864,47.1029,44.766,47.1029,8298778.4766272,0
+GIS.US,D,20200303,000000,47.093,48.6144,46.7805,47.3218,7720285.5518351,0
+GIS.US,D,20200304,000000,48.0366,49.632,47.9183,49.632,4691309.6522082,0
+GIS.US,D,20200305,000000,48.9635,49.8963,48.7337,49.7513,5900990.5052921,0
+GIS.US,D,20200306,000000,48.1924,50.41,48.0465,50.1802,6690600.1533713,0
+GIS.US,D,20200309,000000,47.3404,50.409,47.304,49.6034,8954721.6368455,0
+GIS.US,D,20200310,000000,50.0895,51.0143,47.5249,49.557,8653188.3280081,0
+GIS.US,D,20200311,000000,48.43,48.8797,47.0467,48.4399,9489573.1840709,0
+GIS.US,D,20200312,000000,45.0776,46.6079,43.5473,45.8112,9982024.7156814,0
+GIS.US,D,20200313,000000,48.5128,49.2455,45.8309,48.9989,10613225.828374,0
+GIS.US,D,20200316,000000,45.261,51.1801,44.6655,48.9073,14254582.617051,0
+GIS.US,D,20200317,000000,49.4407,54.9732,48.4952,54.6695,18859107.478765,0
+GIS.US,D,20200318,000000,52.8178,54.9358,49.5284,52.9115,12192144.92589,0
+GIS.US,D,20200319,000000,53.3157,53.8098,48.7337,49.1824,7960914.0328274,0
+GIS.US,D,20200320,000000,48.5592,49.7316,46.9283,48.8984,12014052.081581,0
+GIS.US,D,20200323,000000,47.9547,48.8895,42.9508,43.3185,9220864.9740301,0
+GIS.US,D,20200324,000000,44.9218,45.9749,43.1608,44.1892,8020223.5482951,0
+GIS.US,D,20200325,000000,44.0876,45.0776,43.0178,43.6567,6570368.5689201,0
+GIS.US,D,20200326,000000,43.8047,46.2686,43.4093,45.8112,6112398.2995597,0
+GIS.US,D,20200327,000000,44.8853,48.1007,44.8025,47.4786,7271482.4970834,0
+GIS.US,D,20200330,000000,48.1293,49.6122,48.082,49.566,8104792.3454359,0
+GIS.US,D,20200331,000000,49.4654,49.9239,47.9183,48.3492,6325328.3849135,0
+GIS.US,D,20200401,000000,47.4056,49.4466,47.1926,48.6687,5096289.7903498,0
+GIS.US,D,20200402,000000,48.1924,50.41,48.1007,50.2828,5415285.3296476,0
+GIS.US,D,20200403,000000,49.6596,52.1325,49.484,51.958,7505818.9768108,0
+GIS.US,D,20200406,000000,51.675,53.1393,51.2165,52.8661,6934765.0960673,0
+GIS.US,D,20200407,000000,53.0475,53.0663,50.9099,51.7115,7111877.2238667,0
+GIS.US,D,20200408,000000,51.8397,52.099,50.9996,51.5064,4927213.0471443,0
+GIS.US,D,20200409,000000,51.2668,53.5968,51.1761,53.0505,4620213.2833073,0
+GIS.US,D,20200413,000000,52.7744,53.4025,52.0537,53.3009,2929243.0143317,0
+GIS.US,D,20200414,000000,54.0503,54.5759,53.3473,54.3915,4327470.9265916,0
+GIS.US,D,20200415,000000,55.131,55.131,54.0868,54.5759,4137797.1083239,0
+GIS.US,D,20200416,000000,54.9742,56.3024,54.705,56.0914,5012587.1068583,0
+GIS.US,D,20200417,000000,56.1298,56.2846,54.2889,56.0726,5358282.0699625,0
+GIS.US,D,20200420,000000,55.907,56.9876,55.4997,56.1584,4532588.7479637,0
+GIS.US,D,20200421,000000,56.2846,56.4325,55.0008,55.2523,2915934.883997,0
+GIS.US,D,20200422,000000,55.3883,56.0549,55.1487,55.6289,3047779.8963145,0
+GIS.US,D,20200423,000000,55.2877,55.8252,54.9456,55.1862,3427551.4620131,0
+GIS.US,D,20200424,000000,55.5264,56.0086,54.9358,55.8981,3478966.5645465,0
+GIS.US,D,20200427,000000,56.0282,56.3605,55.4071,55.4357,3391043.8589302,0
+GIS.US,D,20200428,000000,55.7048,56.6199,55.483,56.3409,4964758.1610741,0
+GIS.US,D,20200429,000000,56.0549,56.7559,55.5559,55.7324,4452789.6610015,0
+GIS.US,D,20200430,000000,55.9168,56.2117,55.0284,55.3529,3530680.8515372,0
+GIS.US,D,20200501,000000,54.992,55.9622,54.6321,55.0659,2819918.9852646,0
+GIS.US,D,20200504,000000,55.3065,55.5096,54.3363,55.2039,2451971.7978292,0
+GIS.US,D,20200505,000000,55.1773,55.8695,54.9506,55.2779,2536676.4957065,0
+GIS.US,D,20200506,000000,55.4259,55.8153,54.4733,54.5019,3020455.7347938,0
+GIS.US,D,20200507,000000,54.8904,54.992,54.0503,54.3175,2787653.7163676,0
+GIS.US,D,20200508,000000,54.8904,55.4553,54.4379,55.2325,2206813.9684088,0
+GIS.US,D,20200511,000000,55.4259,56.6553,55.3627,56.2018,3200810.2107627,0
+GIS.US,D,20200512,000000,56.6455,57.9924,56.5055,57.7725,4914269.0090814,0
+GIS.US,D,20200513,000000,57.8928,59.362,57.811,58.7457,5915673.8699458,0
+GIS.US,D,20200514,000000,58.9015,59.4379,56.9156,57.4965,4505378.1751182,0
+GIS.US,D,20200515,000000,57.4965,58.6283,57.4265,57.7557,5068907.8203068,0
+GIS.US,D,20200518,000000,58.2448,58.2636,56.6367,56.9156,3607694.987585,0
+GIS.US,D,20200519,000000,57.1464,57.3022,56.0638,56.1298,2791729.7242791,0
+GIS.US,D,20200520,000000,56.4423,56.7017,55.7048,56.3123,2387095.4230865,0
+GIS.US,D,20200521,000000,56.2787,56.2787,54.8904,55.4071,3662049.1970922,0
+GIS.US,D,20200522,000000,55.2601,55.4909,54.9742,55.4159,2260814.2274902,0
+GIS.US,D,20200526,000000,55.4357,55.7966,55.062,55.3805,3820278.2218052,0
+GIS.US,D,20200527,000000,55.0383,56.2304,54.9742,56.2117,3588846.366775,0
+GIS.US,D,20200528,000000,56.7116,57.3761,56.6751,57.2184,3022167.6784003,0
+GIS.US,D,20200529,000000,57.5063,58.5327,57.1928,58.2636,5879255.5151077,0
+GIS.US,D,20200601,000000,58.162,59.151,58.0042,58.726,2731102.7830147,0
+GIS.US,D,20200602,000000,58.6255,58.7112,57.876,58.6155,3852444.1006112,0
+GIS.US,D,20200603,000000,58.7733,58.8266,56.7559,56.8131,3796836.3589371,0
+GIS.US,D,20200604,000000,56.1732,56.5627,55.1862,56.1584,6266790.6639271,0
+GIS.US,D,20200605,000000,56.0638,56.5173,54.4931,56.3803,5939910.853541,0
+GIS.US,D,20200608,000000,55.4997,57.5803,55.3883,57.4313,4932036.5091067,0
+GIS.US,D,20200609,000000,57.5615,58.227,56.6011,58.0604,8742709.3885557,0
+GIS.US,D,20200610,000000,58.2636,58.7063,57.8978,58.022,4997049.7987707,0
+GIS.US,D,20200611,000000,57.5063,58.1246,55.8252,55.9898,4374088.9359621,0
+GIS.US,D,20200612,000000,56.12,56.3309,55.131,55.5944,4608116.0893864,0
+GIS.US,D,20200615,000000,55.3153,56.26,54.567,56.26,6058268.2248494,0
+GIS.US,D,20200616,000000,56.7559,57.174,56.1732,57.107,4056333.7444315,0
+GIS.US,D,20200617,000000,57.107,57.5615,56.8496,57.1168,3560540.4745605,0
+GIS.US,D,20200618,000000,56.969,57.3959,56.6011,57.0804,3107094.4827052,0
+GIS.US,D,20200619,000000,57.6365,57.6818,56.4138,56.9156,14745804.956925,0
+GIS.US,D,20200622,000000,57.0262,57.2943,56.6327,56.8585,2486149.8188836,0
+GIS.US,D,20200623,000000,57.2272,57.456,56.3309,56.3803,3499564.6537933,0
+GIS.US,D,20200624,000000,55.9996,56.1919,54.9092,55.7226,4682346.2887044,0
+GIS.US,D,20200625,000000,55.7226,55.9622,55.2,55.7581,3328356.0945564,0
+GIS.US,D,20200626,000000,55.9898,56.4325,54.6725,54.7248,6051926.5285392,0
+GIS.US,D,20200629,000000,55.1576,56.4138,55.1221,56.1397,4633325.676014,0
+GIS.US,D,20200630,000000,56.6277,56.9778,55.6812,56.9778,6109364.8734181,0
+GIS.US,D,20200701,000000,55.8981,56.4709,55.1487,55.8508,7472982.7219836,0
+GIS.US,D,20200702,000000,56.4907,57.3673,56.2403,56.822,6183460.1861841,0
+GIS.US,D,20200706,000000,57.107,57.6571,56.5095,57.4777,6265856.5999096,0
+GIS.US,D,20200707,000000,57.5161,58.5051,57.3761,58.2094,5215432.1405394,0
+GIS.US,D,20200708,000000,58.1156,58.3651,57.8494,58.1708,4392722.5496368,0
+GIS.US,D,20200709,000000,58.098,58.6383,57.8741,58.2646,3531723.4333071,0
+GIS.US,D,20200710,000000,58.4499,59.2416,58.302,59.1974,3907867.2606878,0
+GIS.US,D,20200713,000000,59.3364,60.5274,59.1874,59.2072,5803964.478697,0
+GIS.US,D,20200714,000000,59.2702,60.8124,59.2436,60.7049,4943137.7737495,0
+GIS.US,D,20200715,000000,60.7601,60.9287,60.1094,60.1734,4120223.3175574,0
+GIS.US,D,20200716,000000,60.1834,60.8173,60.0808,60.2582,3509030.0386746,0
+GIS.US,D,20200717,000000,60.5837,60.6615,60.1557,60.211,5979899.1381746,0
+GIS.US,D,20200720,000000,60.0344,60.2208,59.0849,59.2802,3778707.8091939,0
+GIS.US,D,20200721,000000,59.2416,60.5274,59.2416,60.0808,3006171.9588729,0
+GIS.US,D,20200722,000000,60.0808,60.3234,59.3916,60.2858,2179424.8990736,0
+GIS.US,D,20200723,000000,60.5472,60.9485,60.2306,60.5373,2377291.3005484,0
+GIS.US,D,20200724,000000,60.557,60.9938,59.572,59.8283,2983935.9614955,0
+GIS.US,D,20200727,000000,59.8017,59.9506,59.1874,59.6893,3382692.0487407,0
+GIS.US,D,20200728,000000,59.784,60.4811,59.7465,60.1192,3167702.1544623,0
+GIS.US,D,20200729,000000,60.2682,60.4811,59.6203,59.9595,2287823.9917847,0
+GIS.US,D,20200730,000000,59.7169,59.9881,58.7112,59.1302,2859166.9151395,0
+GIS.US,D,20200731,000000,58.7497,59.5128,58.089,58.935,7623218.957856,0
+GIS.US,D,20200803,000000,59.4487,60.3796,59.4487,60.1734,2770276.6774137,0
+GIS.US,D,20200804,000000,60.0246,61.6081,59.998,61.2364,4105172.8180782,0
+GIS.US,D,20200805,000000,61.0126,61.189,59.6529,60.0078,3053282.8619596,0
+GIS.US,D,20200806,000000,59.8954,60.3796,59.5681,59.784,1725389.6659652,0
+GIS.US,D,20200807,000000,59.5513,60.0433,59.4014,59.9408,1982815.0723195,0
+GIS.US,D,20200810,000000,59.8579,59.9033,59.1588,59.3817,2416225.8473816,0
+GIS.US,D,20200811,000000,59.4931,59.5227,57.7617,57.881,4420264.7608467,0
+GIS.US,D,20200812,000000,57.9934,59.1874,57.9776,58.7408,2288124.1904265,0
+GIS.US,D,20200813,000000,58.6293,58.9922,58.2823,58.6569,1332664.9345423,0
+GIS.US,D,20200814,000000,58.7851,59.2416,58.6383,58.935,2258772.6738884,0
+GIS.US,D,20200817,000000,59.0376,59.9881,58.8522,59.8767,2050604.1852364,0
+GIS.US,D,20200818,000000,59.8668,60.6024,59.3088,60.202,2226329.9226863,0
+GIS.US,D,20200819,000000,60.4072,60.5274,60.0078,60.0433,1787754.9196358,0
+GIS.US,D,20200820,000000,59.8106,60.062,59.5513,59.8106,1359791.3300658,0
+GIS.US,D,20200821,000000,59.8579,59.8579,59.0277,59.6341,1917561.4209052,0
+GIS.US,D,20200824,000000,59.6341,59.8283,59.1678,59.7367,1536234.0960285,0
+GIS.US,D,20200825,000000,60.1636,60.1734,59.4014,59.5227,1863498.2823785,0
+GIS.US,D,20200826,000000,59.3088,59.9408,59.2702,59.8481,2393895.5308363,0
+GIS.US,D,20200827,000000,60.0808,60.6951,59.9782,60.276,2317638.9906855,0
+GIS.US,D,20200828,000000,60.276,60.276,58.6827,59.0464,3202510.9983386,0
+GIS.US,D,20200831,000000,58.9834,59.7593,58.9538,59.5681,2840804.0887534,0
+GIS.US,D,20200901,000000,59.5414,59.6893,58.2094,58.7941,2725962.8954566,0
+GIS.US,D,20200902,000000,58.7408,60.2948,58.6383,60.0808,2865383.8667437,0
+GIS.US,D,20200903,000000,60.0344,61.0313,58.1246,58.6569,3659193.2532557,0
+GIS.US,D,20200904,000000,58.6293,59.0948,58.0792,58.8226,2755203.8658733,0
+GIS.US,D,20200908,000000,58.6827,59.009,55.0925,55.4425,5434631.9150967,0
+GIS.US,D,20200909,000000,56.0106,56.6169,55.4425,55.8705,4996910.8554803,0
+GIS.US,D,20200910,000000,55.7581,56.0106,54.3807,54.4822,3649819.1449885,0
+GIS.US,D,20200911,000000,54.5857,55.0038,53.8778,54.5295,3819024.6896383,0
+GIS.US,D,20200914,000000,54.8273,55.554,54.2821,54.7336,3950547.1912526,0
+GIS.US,D,20200915,000000,54.846,55.4139,54.2545,54.9772,2708471.2536428,0
+GIS.US,D,20200916,000000,55.1349,55.4623,54.6508,54.7258,2611395.5320023,0
+GIS.US,D,20200917,000000,54.3807,54.5857,53.3877,53.6352,4584164.091664,0
+GIS.US,D,20200918,000000,53.4025,54.0819,53.2339,53.3927,5014504.9299387,0
+GIS.US,D,20200921,000000,53.0949,54.213,53.0209,53.9054,3651668.0035161,0
+GIS.US,D,20200922,000000,54.0355,54.7435,53.6816,54.0168,4102266.1650117,0
+GIS.US,D,20200923,000000,54.6784,55.3025,53.5435,53.7664,6131156.6579403,0
+GIS.US,D,20200924,000000,54.1193,55.2562,54.0069,54.6784,4671988.4213741,0
+GIS.US,D,20200925,000000,55.6654,56.1515,55.2276,55.5826,6291026.6333378,0
+GIS.US,D,20200928,000000,55.768,56.3507,55.0975,55.7966,2986322.3378618,0
+GIS.US,D,20200929,000000,55.768,56.113,55.3587,55.7581,2411729.9670453,0
+GIS.US,D,20200930,000000,55.8252,57.7794,55.695,57.4551,8273099.3225293,0
+GIS.US,D,20201001,000000,57.5763,58.3858,56.6081,58.2823,6710863.5616997,0
+GIS.US,D,20201002,000000,58.0792,58.9538,57.7341,58.237,4828522.7436188,0
+GIS.US,D,20201005,000000,58.1334,58.7112,57.9865,58.3858,2705275.557965,0
+GIS.US,D,20201006,000000,58.1156,58.3296,56.7934,57.036,3610453.5696998,0
+GIS.US,D,20201007,000000,57.2874,57.6217,56.6347,57.3693,3449713.4239147,0
+GIS.US,D,20201008,000000,57.5389,57.8504,57.0518,57.6611,2618524.2355628,0
+GIS.US,D,20201009,000000,57.7735,58.4499,57.4175,58.1126,3259509.1871006,0
+GIS.US,D,20201012,000000,58.2438,59.0376,58.0456,58.5623,2376354.193977,0
+GIS.US,D,20201013,000000,58.5712,59.0464,58.3947,58.9094,3124559.7557195,0
+GIS.US,D,20201014,000000,58.8838,59.1164,58.1492,58.3188,1873477.8588525,0
+GIS.US,D,20201015,000000,58.2813,59.1648,57.8031,58.8916,2345548.336721,0
+GIS.US,D,20201016,000000,59.0415,59.081,58.5357,58.5811,3070547.3264229,0
+GIS.US,D,20201019,000000,58.5909,58.7793,57.4363,57.5685,2343350.5986906,0
+GIS.US,D,20201020,000000,57.8603,58.0092,57.2667,57.4087,2482983.5345593,0
+GIS.US,D,20201021,000000,57.0428,57.6907,57.0428,57.2667,1652013.4100812,0
+GIS.US,D,20201022,000000,57.0794,57.737,56.6465,57.5861,1955513.22286,0
+GIS.US,D,20201023,000000,57.9056,58.2024,57.4737,58.0269,1536903.4578653,0
+GIS.US,D,20201026,000000,57.9993,58.1758,56.9748,57.2766,2823555.8512437,0
+GIS.US,D,20201027,000000,57.1928,57.9628,57.1158,57.4087,2454653.3019143,0
+GIS.US,D,20201028,000000,56.75,57.3505,55.8576,55.906,3786167.1369344,0
+GIS.US,D,20201029,000000,56.0726,56.3024,55.1527,55.623,2733643.3154402,0
+GIS.US,D,20201030,000000,55.4259,56.0086,55.1073,55.5283,2663584.4573862,0
+GIS.US,D,20201102,000000,56.1604,56.891,55.83,56.1022,2720316.9297828,0
+GIS.US,D,20201103,000000,56.4985,57.9579,56.4985,57.1928,2288511.6089441,0
+GIS.US,D,20201104,000000,57.7548,58.022,56.7402,56.7983,2746902.764914,0
+GIS.US,D,20201105,000000,57.2578,57.9332,56.8447,56.8812,2625884.1732124,0
+GIS.US,D,20201106,000000,56.9304,57.6335,56.826,57.3604,2115257.4393669,0
+GIS.US,D,20201109,000000,57.3505,57.9244,54.7592,54.8144,4855690.720711,0
+GIS.US,D,20201110,000000,54.6843,55.3873,53.7644,55.342,7302054.0776965,0
+GIS.US,D,20201111,000000,55.4259,56.5529,54.9368,56.2541,4015184.2184296,0
+GIS.US,D,20201112,000000,56.5617,56.826,55.3973,56.8171,4756007.5304611,0
+GIS.US,D,20201113,000000,56.9748,57.3742,56.5913,57.2667,2031045.6352057,0
+GIS.US,D,20201116,000000,57.0428,57.5487,56.2541,57.4915,3854762.5266091,0
+GIS.US,D,20201117,000000,57.2963,57.8031,56.8526,57.5585,3894463.7970008,0
+GIS.US,D,20201118,000000,57.4817,58.235,57.1543,57.4175,4324460.8266958,0
+GIS.US,D,20201119,000000,57.2194,58.2537,56.826,58.235,2716550.2481746,0
+GIS.US,D,20201120,000000,58.1876,58.5712,57.1928,57.6335,3297297.7053347,0
+GIS.US,D,20201123,000000,57.5113,57.7085,56.9985,57.314,3148540.1506106,0
+GIS.US,D,20201124,000000,57.811,57.811,56.5529,56.891,3969746.7199346,0
+GIS.US,D,20201125,000000,57.0518,57.3791,56.2886,56.3566,3497661.0292972,0
+GIS.US,D,20201127,000000,56.6849,56.6849,56.1752,56.4789,1465045.4363291,0
+GIS.US,D,20201130,000000,56.4395,57.1543,55.9996,57.1257,4757095.750538,0
+GIS.US,D,20201201,000000,57.0132,57.6985,56.7786,57.5861,3511853.5286039,0
+GIS.US,D,20201202,000000,57.4915,58.085,56.3073,56.5617,3956609.9867976,0
+GIS.US,D,20201203,000000,56.4985,56.9482,56.2827,56.7688,3366448.8681707,0
+GIS.US,D,20201204,000000,56.6465,57.1158,56.3665,56.7688,3511644.606576,0
+GIS.US,D,20201207,000000,56.7037,56.891,55.906,56.1121,3371061.3797362,0
+GIS.US,D,20201208,000000,56.0184,56.8526,55.97,56.7323,2796788.477069,0
+GIS.US,D,20201209,000000,56.6199,56.7885,55.5106,55.7167,4176761.0665106,0
+GIS.US,D,20201210,000000,55.7542,56.0214,54.9762,55.2947,3923387.3276373,0
+GIS.US,D,20201211,000000,55.2197,55.8488,55.0698,55.7167,2503896.0210323,0
+GIS.US,D,20201214,000000,56.0726,56.7688,55.7266,55.7443,3814417.2489958,0
+GIS.US,D,20201215,000000,55.9602,55.9652,54.985,55.4455,3692328.6925402,0
+GIS.US,D,20201216,000000,55.4259,56.0372,55.1073,55.342,4320314.8400468,0
+GIS.US,D,20201217,000000,55.7088,56.5075,54.9664,56.0726,5419106.7772243,0
+GIS.US,D,20201218,000000,56.0282,56.5429,55.4692,55.7926,6779074.5754106,0
+GIS.US,D,20201221,000000,55.5106,55.7088,54.6468,55.4071,3403649.1593362,0
+GIS.US,D,20201222,000000,55.3233,55.3785,54.7504,55.0403,2950352.2526173,0
+GIS.US,D,20201223,000000,55.1073,55.6506,55.06,55.4071,2684139.9508798,0
+GIS.US,D,20201224,000000,55.1823,55.5678,55.059,55.5382,1200350.3547546,0
+GIS.US,D,20201228,000000,55.623,55.8123,55.342,55.7443,2830885.3633553,0
+GIS.US,D,20201229,000000,55.7926,56.185,55.3785,55.5579,2479470.3991013,0
+GIS.US,D,20201230,000000,55.4731,55.623,54.9762,55.0028,2082096.6454673,0
+GIS.US,D,20201231,000000,54.9762,55.2947,54.5719,55.2286,3596614.0066343,0
+GIS.US,D,20210104,000000,55.0225,55.5964,54.2987,55.4455,4805337.4694549,0
+GIS.US,D,20210105,000000,55.3785,56.0282,54.993,55.5007,2916362.8698987,0
+GIS.US,D,20210106,000000,55.3973,55.9602,55.2483,55.3607,3865157.9187697,0
+GIS.US,D,20210107,000000,55.4267,55.7295,54.8964,54.9062,3583939.7416753,0
+GIS.US,D,20210108,000000,54.9526,55.0383,53.2665,53.437,7087416.1054747,0
+GIS.US,D,20210111,000000,53.4193,53.6924,52.4904,52.6502,5859927.1849814,0
+GIS.US,D,20210112,000000,52.5358,52.5979,51.1249,51.5133,10721998.141018,0
+GIS.US,D,20210113,000000,51.6948,52.8602,51.2964,52.4806,8628351.9613136,0
+GIS.US,D,20210114,000000,52.5102,52.8306,51.6168,52.8208,6793194.053426,0
+GIS.US,D,20210115,000000,52.7922,53.6924,52.2529,53.2861,9055013.3378558,0
+GIS.US,D,20210119,000000,53.646,53.6559,52.7024,52.7468,4114703.110774,0
+GIS.US,D,20210120,000000,52.6976,52.7556,51.6552,52.4323,4673923.4855928,0
+GIS.US,D,20210121,000000,52.3771,52.6137,52.0251,52.3859,3229812.8477981,0
+GIS.US,D,20210122,000000,52.2814,53.1432,51.8821,53.0298,5008553.6947,0
+GIS.US,D,20210125,000000,52.9825,55.2237,52.9539,54.8588,7344908.4480127,0
+GIS.US,D,20210126,000000,54.8194,56.1042,54.3845,56.0244,6359300.5264939,0
+GIS.US,D,20210127,000000,55.9958,58.231,55.91,57.2253,7752223.2391059,0
+GIS.US,D,20210128,000000,57.1809,57.9855,55.4919,56.2422,8358232.0063083,0
+GIS.US,D,20210129,000000,56.1387,57.028,54.9338,55.0472,7513592.7017776,0
+GIS.US,D,20210201,000000,55.0669,55.4169,54.0533,54.5265,5424541.7925011,0
+GIS.US,D,20210202,000000,54.8588,55.2838,54.0789,54.5926,4022352.4751896,0
+GIS.US,D,20210203,000000,54.4417,54.6686,53.4557,53.8344,4003803.0388369,0
+GIS.US,D,20210204,000000,53.7693,54.5078,53.3237,53.9103,3372187.1246434,0
+GIS.US,D,20210205,000000,53.9872,54.6311,53.6835,54.3845,3342628.7144466,0
+GIS.US,D,20210208,000000,54.4783,54.7444,54.1953,54.6686,3156393.9961609,0
+GIS.US,D,20210209,000000,54.8964,55.0472,54.3383,54.6409,1840803.8735615,0
+GIS.US,D,20210210,000000,54.9624,55.1231,54.4319,55.0383,2854836.3468931,0
+GIS.US,D,20210211,000000,55.0955,55.1142,53.721,53.9202,3053586.1031553,0
+GIS.US,D,20210212,000000,53.8344,54.1469,53.4193,54.1193,3612686.8041912,0
+GIS.US,D,20210216,000000,53.8068,53.9103,52.9292,53.3325,4393088.6702777,0
+GIS.US,D,20210217,000000,53.0959,53.8728,52.9342,53.8246,3195623.670713,0
+GIS.US,D,20210218,000000,53.797,55.3331,53.6648,54.9722,3195550.6494218,0
+GIS.US,D,20210219,000000,54.9722,55.0807,53.5129,53.5327,3569233.0507759,0
+GIS.US,D,20210222,000000,53.5603,53.6411,52.6502,53.2191,4094029.9718668,0
+GIS.US,D,20210223,000000,53.3503,54.0572,53.0101,53.8344,3429939.8667485,0
+GIS.US,D,20210224,000000,53.8068,53.9202,53.2093,53.2467,3850883.2705103,0
+GIS.US,D,20210225,000000,53.3237,53.8541,52.6551,52.9056,4060243.4260684,0
+GIS.US,D,20210226,000000,52.9923,53.1817,51.9876,52.1207,5955324.4311073,0
+GIS.US,D,20210301,000000,52.2439,52.6038,51.7588,51.8633,5947396.5500811,0
+GIS.US,D,20210302,000000,51.9955,52.4047,51.4571,52.1769,4431461.358842,0
+GIS.US,D,20210303,000000,51.9876,52.4224,51.7401,52.0053,3651316.0814595,0
+GIS.US,D,20210304,000000,52.1009,53.3601,52.0152,52.3859,5946244.4363743,0
+GIS.US,D,20210305,000000,52.6502,54.0621,52.3771,53.797,6801653.3671832,0
+GIS.US,D,20210308,000000,54.0148,55.2375,53.6165,54.7258,4215037.4075378,0
+GIS.US,D,20210309,000000,54.6498,55.342,54.2613,54.3845,3836489.9626525,0
+GIS.US,D,20210310,000000,54.5453,56.1476,53.9202,55.4839,7206261.2995762,0
+GIS.US,D,20210311,000000,55.2473,55.7867,55.0669,55.0758,5270046.995489,0
+GIS.US,D,20210312,000000,55.0383,55.7394,54.9338,55.6634,4540896.9482153,0
+GIS.US,D,20210315,000000,56.052,56.1476,55.5116,55.9198,4671816.0099919,0
+GIS.US,D,20210316,000000,55.901,56.5824,55.7581,56.2619,4096114.1212219,0
+GIS.US,D,20210317,000000,56.4109,56.7352,56.052,56.2718,3732920.4170116,0
+GIS.US,D,20210318,000000,56.0696,57.038,56.0696,56.753,4464288.4860078,0
+GIS.US,D,20210319,000000,56.7057,57.2549,56.4985,56.9147,8667547.1535893,0
+GIS.US,D,20210322,000000,56.7717,58.3927,56.4295,58.2222,6853615.1152165,0
+GIS.US,D,20210323,000000,58.4578,58.7625,57.7952,57.9766,5521827.4503541,0
+GIS.US,D,20210324,000000,55.4465,56.3556,54.773,55.5402,11233231.357255,0
+GIS.US,D,20210325,000000,55.4071,57.103,55.0955,56.4029,6722344.1313832,0
+GIS.US,D,20210326,000000,56.4591,57.9372,55.6447,57.7656,5609643.6665874,0
+GIS.US,D,20210329,000000,57.8632,59.3117,57.7952,59.2082,6810727.2768085,0
+GIS.US,D,20210330,000000,59.3669,59.4064,58.4302,58.5445,5103786.6429206,0
+GIS.US,D,20210331,000000,58.2872,58.9705,57.947,58.0988,6052449.8477934,0
+GIS.US,D,20210401,000000,57.9934,58.2508,57.0182,57.7203,7568793.7554267,0
+GIS.US,D,20210405,000000,57.8632,58.7526,57.8051,58.2971,4721205.785877,0
+GIS.US,D,20210406,000000,58.1364,58.7989,57.9184,58.4973,5245184.259995,0
+GIS.US,D,20210407,000000,58.6107,58.8374,57.9569,58.164,4059523.3550016,0
+GIS.US,D,20210408,000000,58.2704,58.5377,58.026,58.232,3387826.8653757,0
+GIS.US,D,20210409,000000,58.2803,58.4706,56.9798,57.4491,4077510.9330854,0
+GIS.US,D,20210412,000000,57.5733,58.3217,57.5635,58.2517,3606588.5121853,0
+GIS.US,D,20210413,000000,58.2034,58.7191,57.9697,57.9746,3562035.3826624,0
+GIS.US,D,20210414,000000,58.021,58.1078,57.3515,57.9066,3485440.1048549,0
+GIS.US,D,20210415,000000,58.0594,58.4805,57.7922,57.8504,4353371.1729325,0
+GIS.US,D,20210416,000000,58.1176,58.5949,57.8307,58.5653,10405863.616479,0
+GIS.US,D,20210419,000000,58.4312,58.795,57.9165,58.5653,4354430.9958406,0
+GIS.US,D,20210420,000000,58.5179,60.0561,58.4036,59.5217,5768179.9892345,0
+GIS.US,D,20210421,000000,59.7899,60.3529,59.5779,59.9605,5281805.4517533,0
+GIS.US,D,20210422,000000,59.8559,59.9506,59.2288,59.2634,3848055.7238426,0
+GIS.US,D,20210423,000000,59.1016,59.3393,58.3947,58.5278,3263080.1310808,0
+GIS.US,D,20210426,000000,58.6145,58.6807,57.7449,57.8406,4264401.8288078,0
+GIS.US,D,20210427,000000,57.7262,58.0408,57.4589,57.8406,3981642.09112,0
+GIS.US,D,20210428,000000,58.1837,58.6047,57.8307,58.089,2876230.5710516,0
+GIS.US,D,20210429,000000,58.1551,58.9054,58.089,58.6895,3651862.7269595,0
+GIS.US,D,20210430,000000,58.7763,58.8719,57.9165,58.1462,5054476.9876189,0
+GIS.US,D,20210503,000000,58.1462,59.2634,58.1462,58.8532,3274480.5801809,0
+GIS.US,D,20210504,000000,59.0632,59.4833,58.5949,59.0435,3693276.9551422,0
+GIS.US,D,20210505,000000,58.9094,59.149,58.3178,59.073,2090186.7960297,0
+GIS.US,D,20210506,000000,59.7121,61.3744,59.6075,60.8025,7825961.5588923,0
+GIS.US,D,20210507,000000,60.5245,60.84,59.6173,60.2386,3741904.0642075,0
+GIS.US,D,20210510,000000,60.3618,61.2758,60.343,60.983,2545075.9725722,0
+GIS.US,D,20210511,000000,61.2038,61.4326,60.0147,60.2948,3822255.8817772,0
+GIS.US,D,20210512,000000,60.3716,60.8025,59.9506,60.1528,3522824.9776177,0
+GIS.US,D,20210513,000000,59.8944,61.7689,59.6558,61.126,5580161.3202357,0
+GIS.US,D,20210514,000000,61.269,61.7669,60.5442,60.5728,3384216.368196,0
+GIS.US,D,20210517,000000,60.2858,60.7729,59.7515,59.9901,4193496.126612,0
+GIS.US,D,20210518,000000,59.9033,60.3529,59.5513,60.1242,3261558.8541793,0
+GIS.US,D,20210519,000000,59.9417,60.2286,59.3975,59.8077,2871201.2296152,0
+GIS.US,D,20210520,000000,59.9033,60.5541,59.6075,60.0946,3351576.8651813,0
+GIS.US,D,20210521,000000,60.2474,61.0313,60.138,60.3144,2827187.6463001,0
+GIS.US,D,20210524,000000,60.4584,60.7977,60.2286,60.2386,1901284.7722434,0
+GIS.US,D,20210525,000000,60.2386,60.3815,59.5385,60.0463,2717273.3617951,0
+GIS.US,D,20210526,000000,60.0374,60.2858,59.8461,60.0275,3011092.7825572,0
+GIS.US,D,20210527,000000,60.0374,60.5817,59.427,59.502,3700425.9423948,0
+GIS.US,D,20210528,000000,59.6657,60.4338,59.6311,60.0561,3071334.3336732,0
+GIS.US,D,20210601,000000,60.343,60.5728,59.6844,59.8658,3390898.8305322,0
+GIS.US,D,20210602,000000,59.9999,61.0214,59.7801,60.6586,5254004.6234701,0
+GIS.US,D,20210603,000000,60.6103,61.0796,60.3046,60.9554,4372000.7298686,0
+GIS.US,D,20210604,000000,60.9554,61.5272,60.8677,61.1742,4296253.3103876,0
+GIS.US,D,20210607,000000,61.269,61.3182,60.5058,60.8775,3656260.2313895,0
+GIS.US,D,20210608,000000,60.9643,61.0313,60.205,60.3716,2368870.5258061,0
+GIS.US,D,20210609,000000,59.0248,60.2514,58.864,59.3492,7233422.1773762,0
+GIS.US,D,20210610,000000,59.3679,60.1853,59.2072,59.7801,3015160.6769918,0
+GIS.US,D,20210611,000000,59.8855,60.0098,59.288,59.7317,2723821.9517639,0
+GIS.US,D,20210614,000000,59.6173,59.9033,59.1874,59.8559,2114617.4888837,0
+GIS.US,D,20210615,000000,59.9506,60.0463,59.3018,59.3679,5632756.9336447,0
+GIS.US,D,20210616,000000,59.5877,59.6075,58.3848,58.4223,4022037.0637787,0
+GIS.US,D,20210617,000000,58.3178,58.6097,57.7163,58.376,3296171.9604276,0
+GIS.US,D,20210618,000000,58.0496,58.2418,57.0942,57.0942,5669892.3169957,0
+GIS.US,D,20210621,000000,57.4679,57.7449,57.1128,57.4589,3063032.2185293,0
+GIS.US,D,20210622,000000,57.5251,57.7853,57.3347,57.5251,3593394.9847106,0
+GIS.US,D,20210623,000000,57.3909,57.4491,56.5548,56.5686,3201646.9130585,0
+GIS.US,D,20210624,000000,56.4345,56.6701,56.2038,56.5124,3267141.9404079,0
+GIS.US,D,20210625,000000,56.3981,57.0084,56.33,56.9699,3189668.3787359,0
+GIS.US,D,20210628,000000,57.0842,57.9934,57.0576,57.8504,5069473.7353142,0
+GIS.US,D,20210629,000000,57.8869,58.1738,57.099,57.3515,3888804.646927,0
+GIS.US,D,20210630,000000,57.2766,58.9193,57.2371,58.2123,7498088.8617818,0
+GIS.US,D,20210701,000000,58.232,58.2803,57.4294,57.5339,3607742.6542613,0
+GIS.US,D,20210702,000000,57.8208,57.9451,57.4294,57.5339,3230855.4295679,0
+GIS.US,D,20210706,000000,57.4393,57.6966,56.9512,57.172,4367292.8849507,0
+GIS.US,D,20210707,000000,57.1326,58.0496,57.038,57.6966,3970706.1385671,0
+GIS.US,D,20210708,000000,57.668,58.4775,57.2923,57.4837,2859538.1067034,0
+GIS.US,D,20210709,000000,57.4659,57.8987,57.3318,57.5231,3152192.2293589,0
+GIS.US,D,20210712,000000,57.4837,57.5527,56.819,57.108,2880993.181938,0
+GIS.US,D,20210713,000000,57.0418,57.5723,56.8289,56.9738,3672379.6814382,0
+GIS.US,D,20210714,000000,56.7037,57.248,56.4019,57.108,3821023.6474869,0
+GIS.US,D,20210715,000000,57.1178,57.668,56.8102,57.6009,2541392.4541013,0
+GIS.US,D,20210716,000000,57.6877,57.9421,57.5813,57.8613,3450043.03391,0
+GIS.US,D,20210719,000000,57.8218,58.6126,57.3584,58.515,4547200.1055106,0
+GIS.US,D,20210720,000000,58.7664,59.3354,57.6927,57.7351,4589909.4474288,0
+GIS.US,D,20210721,000000,57.6779,57.7735,56.7717,56.8388,4434329.4728936,0
+GIS.US,D,20210722,000000,56.6367,56.8871,56.2984,56.6563,2007177.8148053,0
+GIS.US,D,20210723,000000,56.6849,57.4373,56.4247,57.2332,2559757.3088566,0
+GIS.US,D,20210726,000000,57.177,57.4659,57.0518,57.1572,2254050.630386,0
+GIS.US,D,20210727,000000,57.1967,57.8514,56.9738,57.3781,2426087.7784419,0
+GIS.US,D,20210728,000000,57.0714,57.3229,56.5213,56.6761,2952168.6572378,0
+GIS.US,D,20210729,000000,56.8585,57.1474,56.5785,56.7619,2395380.2970922,0
+GIS.US,D,20210730,000000,56.9452,57.1868,56.6277,56.7135,3451483.1760434,0
+GIS.US,D,20210802,000000,56.6938,57.2628,56.5686,57.2066,3861322.2726086,0
+GIS.US,D,20210803,000000,57.2066,57.7686,56.9738,57.2233,2723224.5970339,0
+GIS.US,D,20210804,000000,57.1376,57.1376,55.4899,55.5283,4858410.7638109,0
+GIS.US,D,20210805,000000,55.4711,55.8172,55.3499,55.4801,3009379.824766,0
+GIS.US,D,20210806,000000,55.4997,56.3181,55.4997,55.7601,3231996.3872441,0
+GIS.US,D,20210809,000000,55.9326,56.2807,55.8172,56.2225,2032759.6071815,0
+GIS.US,D,20210810,000000,56.1072,56.4207,55.9188,56.3576,2778628.4876032,0
+GIS.US,D,20210811,000000,56.5213,57.1967,56.4433,56.897,2527916.9833075,0
+GIS.US,D,20210812,000000,56.819,57.177,56.7333,56.8013,2124962.1718141,0
+GIS.US,D,20210813,000000,57.0418,57.7489,56.8871,57.6581,2289733.7013884,0
+GIS.US,D,20210816,000000,57.7351,58.1304,57.6285,57.9372,2561850.5858731,0
+GIS.US,D,20210817,000000,57.9954,58.7802,57.8218,58.6411,2989176.253329,0
+GIS.US,D,20210818,000000,58.4677,58.515,57.0714,57.1178,3713762.4698983,0
+GIS.US,D,20210819,000000,57.1376,58.0476,57.1276,57.9372,2719576.5750241,0
+GIS.US,D,20210820,000000,58.1304,58.6225,57.7163,58.1018,3270982.6574919,0
+GIS.US,D,20210823,000000,57.9766,58.0052,57.3781,57.4274,2362056.2194718,0
+GIS.US,D,20210824,000000,57.3416,57.3416,56.186,56.2895,3130963.3172903,0
+GIS.US,D,20210825,000000,56.1072,56.2619,55.8714,56.0391,2635335.3595093,0
+GIS.US,D,20210826,000000,55.8952,55.9138,54.9604,55.2109,5002638.9701068,0
+GIS.US,D,20210827,000000,55.1231,55.7118,54.8746,55.625,2987076.891205,0
+GIS.US,D,20210830,000000,55.4801,55.8853,55.3371,55.4801,2703885.110877,0
+GIS.US,D,20210831,000000,55.5382,55.7216,55.2296,55.7019,6329212.7119354,0
+GIS.US,D,20210901,000000,55.8084,55.8952,55.2158,55.5964,2537252.55256,0
+GIS.US,D,20210902,000000,55.6053,56.2521,55.6053,55.8084,2677521.3821735,0
+GIS.US,D,20210903,000000,55.8468,55.9918,55.4377,55.6634,2356842.296438,0
+GIS.US,D,20210907,000000,55.4801,55.6348,54.6035,54.7198,4074036.3366423,0
+GIS.US,D,20210908,000000,55.8853,57.5625,55.8172,57.2144,9527241.0143374,0
+GIS.US,D,20210909,000000,56.8585,57.3219,56.3083,56.3181,5940232.3500595,0
+GIS.US,D,20210910,000000,56.1653,56.6514,55.7216,56.2984,3778628.702795,0
+GIS.US,D,20210913,000000,56.0302,56.6563,55.7118,56.4927,7100329.7179995,0
+GIS.US,D,20210914,000000,56.6563,57.0714,56.4631,56.6277,7450865.3842044,0
+GIS.US,D,20210915,000000,56.5785,57.0794,56.4729,56.5785,2600973.7710421,0
+GIS.US,D,20210916,000000,56.6081,57.099,56.1268,56.5785,2629203.5994115,0
+GIS.US,D,20210917,000000,56.3773,57.032,56.1712,56.7717,7006017.6493967,0
+GIS.US,D,20210920,000000,56.5785,57.0518,56.3477,56.6081,3781164.1642975,0
+GIS.US,D,20210921,000000,56.0204,56.3477,55.3745,55.8952,7584223.5599466,0
+GIS.US,D,20210922,000000,57.6099,58.4973,56.5587,57.7351,5874750.5071099,0
+GIS.US,D,20210923,000000,57.9865,58.4282,57.4747,58.0822,5230554.6471252,0
+GIS.US,D,20210924,000000,58.1216,58.5121,58.024,58.3326,3273822.3743748,0
+GIS.US,D,20210927,000000,58.3622,58.6983,57.3584,57.4747,4171048.164653,0
+GIS.US,D,20210928,000000,57.6285,57.7735,56.6987,57.1671,3393823.7389216,0
+GIS.US,D,20210929,000000,56.9838,59.0168,56.9838,58.5535,4807699.5053906,0
+GIS.US,D,20210930,000000,58.6501,58.9301,57.6385,57.6385,4220389.2596773,0
+GIS.US,D,20211001,000000,58.5929,58.6599,57.7114,58.4095,4949632.6119345,0
+GIS.US,D,20211004,000000,58.3819,59.3354,58.2931,59.2102,5131008.3717966,0
+GIS.US,D,20211005,000000,59.1904,59.5178,58.8532,59.2969,4293575.8630409,0
+GIS.US,D,20211006,000000,59.2673,59.9181,58.8631,59.8649,3217246.0864068,0
+GIS.US,D,20211007,000000,59.9427,60.0108,59.3984,59.573,3985708.9713701,0
+GIS.US,D,20211008,000000,59.6125,60.2434,59.3403,59.7091,2635051.3878211,0
+GIS.US,D,20211011,000000,59.7387,60.3312,59.5829,59.9329,2964209.0568211,0
+GIS.US,D,20211012,000000,60.0788,60.9771,59.8845,60.3697,4690904.9925524,0
+GIS.US,D,20211013,000000,60.2434,60.5738,59.4182,60.0976,3292448.8887572,0
+GIS.US,D,20211014,000000,60.2534,60.6951,60.1124,60.5837,2684956.3694836,0
+GIS.US,D,20211015,000000,60.7,60.8361,60.137,60.3894,6614510.9536796,0
+GIS.US,D,20211018,000000,60.3115,60.4574,59.7485,59.7673,3257024.4348281,0
+GIS.US,D,20211019,000000,59.7287,60.0344,59.5148,59.9329,2002328.9982277,0
+GIS.US,D,20211020,000000,60.0206,61.1082,60.0206,60.9238,2723482.1999226,0
+GIS.US,D,20211021,000000,61.05,61.1082,60.3894,60.7099,2334507.9231543,0
+GIS.US,D,20211022,000000,60.7197,61.27,60.6714,60.8943,2088385.6041783,0
+GIS.US,D,20211025,000000,60.7385,60.7779,59.9427,60.1271,4002458.230056,0
+GIS.US,D,20211026,000000,60.205,60.5452,60.1222,60.3214,2676224.2400687,0
+GIS.US,D,20211027,000000,60.5935,60.8696,59.4566,59.5543,2669182.7563838,0
+GIS.US,D,20211028,000000,59.7573,60.3796,59.6607,60.273,2546059.7316352,0
+GIS.US,D,20211029,000000,60.1468,60.6911,60.0009,60.0394,2542884.3196494,0
+GIS.US,D,20211101,000000,60.0591,60.6123,60.0591,60.5156,2021940.2858578,0
+GIS.US,D,20211102,000000,60.6813,61.0106,60.3411,60.8459,2209944.7562721,0
+GIS.US,D,20211103,000000,60.9041,61.4533,60.8253,61.3418,2260786.844506,0
+GIS.US,D,20211104,000000,61.2058,61.5943,60.6123,60.9238,2704478.4088686,0
+GIS.US,D,20211105,000000,61.0106,61.127,60.6319,60.8647,2108415.7500484,0
+GIS.US,D,20211108,000000,60.8745,61.0106,60.2534,60.8557,1967801.083486,0
+GIS.US,D,20211109,000000,61.0984,61.4582,60.7483,61.3704,1833031.1627792,0
+GIS.US,D,20211110,000000,61.5844,62.1287,61.2157,61.7205,2519014.4708798,0
+GIS.US,D,20211111,000000,61.4582,62.1287,60.9337,61.1082,2806769.0677277,0
+GIS.US,D,20211112,000000,61.2542,61.7156,60.8557,61.4385,2989057.5937308,0
+GIS.US,D,20211115,000000,61.4286,62.0124,61.2058,61.8861,1802572.1566567,0
+GIS.US,D,20211116,000000,61.9631,61.9631,61.4238,61.4582,2079297.4959685,0
+GIS.US,D,20211117,000000,61.3804,61.5066,61.1033,61.3222,1982158.8948827,0
+GIS.US,D,20211118,000000,61.0984,61.4967,60.8361,61.1082,1898664.1192343,0
+GIS.US,D,20211119,000000,61.409,61.9237,60.2434,60.273,2734686.9113946,0
+GIS.US,D,20211122,000000,60.2336,61.6239,60.1172,61.0895,1993415.3297694,0
+GIS.US,D,20211123,000000,61.196,61.8713,61.1368,61.6328,2085390.7170515,0
+GIS.US,D,20211124,000000,61.7008,61.8665,61.0984,61.4967,1527989.7894069,0
+GIS.US,D,20211126,000000,61.4385,62.2648,60.8262,60.9721,1754101.23202,0
+GIS.US,D,20211129,000000,61.127,61.7403,60.5837,61.7107,3639955.1855589,0
+GIS.US,D,20211130,000000,61.4286,61.5352,59.9329,60.0108,9352240.4188773,0
+GIS.US,D,20211201,000000,60.1952,60.7779,59.6607,59.6805,3485828.537557,0
+GIS.US,D,20211202,000000,60.1271,61.3104,60.0443,61.0698,4829926.3751067,0
+GIS.US,D,20211203,000000,61.3892,62.4108,61.2876,62.4008,4186244.7067147,0
+GIS.US,D,20211206,000000,62.5271,63.2074,62.4482,62.604,3619499.0821563,0
+GIS.US,D,20211207,000000,62.4108,63.168,62.0223,62.7302,2947795.4932381,0
+GIS.US,D,20211208,000000,62.7203,63.1779,61.6811,62.3812,2557445.9821509,0
+GIS.US,D,20211209,000000,62.4108,62.5271,61.8665,62.1484,2764713.8748771,0
+GIS.US,D,20211210,000000,62.5271,63.0467,62.3022,62.9155,2865929.4980591,0
+GIS.US,D,20211213,000000,62.8564,64.2851,62.4294,64.0515,4737013.8812532,0
+GIS.US,D,20211214,000000,64.1106,64.3916,63.7507,64.0327,4619271.105813,0
+GIS.US,D,20211215,000000,64.2073,65.4703,64.1589,65.422,4838769.0506429,0
+GIS.US,D,20211216,000000,65.2277,66.9178,64.8481,66.8981,4843353.1650395,0
+GIS.US,D,20211217,000000,66.831,67.6948,65.703,65.7228,6757884.2023569,0
+GIS.US,D,20211220,000000,65.2081,66.0679,65.1183,65.8588,4005528.1668432,0
+GIS.US,D,20211221,000000,62.6631,63.7123,62.0794,63.2074,7118001.8846723,0
+GIS.US,D,20211222,000000,63.235,63.8483,62.7401,63.8286,3999326.428008,0
+GIS.US,D,20211223,000000,64.1205,64.3384,63.9549,64.1106,2400572.9222494,0
+GIS.US,D,20211227,000000,64.2753,64.4794,63.8543,64.1777,2576530.9079729,0
+GIS.US,D,20211228,000000,64.1589,65.0138,64.1589,64.9843,1985697.3849556,0
+GIS.US,D,20211229,000000,65.1686,65.354,64.8097,65.1105,1926377.7276419,0
+GIS.US,D,20211230,000000,65.2761,65.4506,64.7801,65.1401,1876365.2424117,0
+GIS.US,D,20211231,000000,65.1015,65.6064,64.8975,65.4605,2076487.1904391,0
+GIS.US,D,20220103,000000,65.2859,65.3875,64.0131,65.3441,4130975.7026974,0
+GIS.US,D,20220104,000000,65.354,66.7048,65.3382,65.9555,4795625.6377154,0
+GIS.US,D,20220105,000000,66.199,67.3881,66.1605,66.8409,5355027.5515779,0
+GIS.US,D,20220106,000000,66.9858,67.675,66.413,66.5392,4546724.4529327,0
+GIS.US,D,20220107,000000,66.6466,67.8703,66.2651,67.116,5080790.0070924,0
+GIS.US,D,20220110,000000,67.1357,67.9186,67.0677,67.3122,4538340.188836,0
+GIS.US,D,20220111,000000,67.4986,67.6159,65.9712,67.0775,2954342.0548377,0
+GIS.US,D,20220112,000000,66.8133,67.0085,66.3233,66.8813,2982408.5994864,0
+GIS.US,D,20220113,000000,66.9208,67.8703,66.627,67.4394,3075315.0082322,0
+GIS.US,D,20220114,000000,67.4788,68.4668,67.3319,68.4185,3541686.7828275,0
+GIS.US,D,20220118,000000,67.9482,68.2025,67.0578,67.7914,3404804.3155968,0
+GIS.US,D,20220119,000000,67.6938,68.3495,67.3221,67.684,2668263.9051353,0
+GIS.US,D,20220120,000000,67.6356,67.8407,66.975,67.0282,3883970.028934,0
+GIS.US,D,20220121,000000,67.7628,68.3693,67.3221,67.5666,8208307.1251084,0
+GIS.US,D,20220124,000000,67.5173,68.2519,65.8332,67.0973,4808838.4346975,0
+GIS.US,D,20220125,000000,66.764,67.2097,66.0107,66.8912,4054420.9922739,0
+GIS.US,D,20220126,000000,66.5589,67.2145,66.0205,66.3627,3760096.5075805,0
+GIS.US,D,20220127,000000,66.7344,67.6642,66.5096,66.901,2665049.9541347,0
+GIS.US,D,20220128,000000,66.8133,67.9284,66.2847,67.9098,3548972.6850012,0
+GIS.US,D,20220131,000000,67.3615,67.5863,66.5875,67.2245,3940356.6643816,0
+GIS.US,D,20220201,000000,67.2629,67.469,66.1575,66.8034,3655438.7418627,0
+GIS.US,D,20220202,000000,66.6762,67.5863,66.5589,67.3122,2961286.1768009,0
+GIS.US,D,20220203,000000,67.5173,68.1148,67.2047,67.5863,3678948.555099,0
+GIS.US,D,20220204,000000,67.3418,67.469,65.8933,66.48,2884176.7074006,0
+GIS.US,D,20220207,000000,66.8034,66.8813,66.0589,66.696,3217794.760276,0
+GIS.US,D,20220208,000000,66.9987,67.3023,66.6466,66.9799,2519407.9745049,0
+GIS.US,D,20220209,000000,67.1071,67.3418,66.5688,66.7246,2712710.5452751,0
+GIS.US,D,20220210,000000,66.5194,66.9306,65.4279,65.6576,4574153.0754674,0
+GIS.US,D,20220211,000000,65.7947,67.0775,65.6676,66.617,4394649.5003787,0
+GIS.US,D,20220214,000000,66.8232,67.0282,65.2081,66.1961,3066270.5099603,0
+GIS.US,D,20220215,000000,66.2552,66.5293,65.3836,65.5798,2746747.59467,0
+GIS.US,D,20220216,000000,65.5304,66.1961,64.8166,65.3451,3126929.905132,0
+GIS.US,D,20220217,000000,65.4526,66.627,65.2179,66.3528,3245761.9148337,0
+GIS.US,D,20220218,000000,66.0787,66.9306,66.0689,66.7058,3006192.242565,0
+GIS.US,D,20220222,000000,66.6368,67.1259,65.498,65.9121,3733631.3604169,0
+GIS.US,D,20220223,000000,66.0689,66.2257,65.5896,65.6872,2911513.0391366,0
+GIS.US,D,20220224,000000,65.4427,65.5995,63.0842,64.1698,5063870.3653935,0
+GIS.US,D,20220225,000000,64.3758,66.5924,64.3068,66.549,3976865.2816491,0
+GIS.US,D,20220228,000000,65.57,66.2552,65.2563,66.0008,6491541.0708057,0
+GIS.US,D,20220301,000000,65.4822,66.0985,65.0069,65.4033,3549682.6142219,0
+GIS.US,D,20220302,000000,65.0217,66.3233,64.7772,66.0304,3175482.9787214,0
+GIS.US,D,20220303,000000,66.2059,67.3319,66.0008,66.8232,3835773.9483242,0
+GIS.US,D,20220304,000000,65.8933,67.2245,65.707,66.6762,4332728.4595633,0
+GIS.US,D,20220307,000000,66.1773,66.8232,65.3451,66.2355,4468834.0613896,0
+GIS.US,D,20220308,000000,65.9318,66.27,62.3694,62.4088,6915357.6595421,0
+GIS.US,D,20220309,000000,63.1128,64.0041,62.6533,62.7509,3842706.9142567,0
+GIS.US,D,20220310,000000,62.4186,62.5695,61.1752,61.7619,3637396.3978106,0
+GIS.US,D,20220311,000000,61.7432,62.4088,60.8815,60.9505,3612085.3927228,0
+GIS.US,D,20220314,000000,61.3518,62.0361,60.8419,61.2433,3224514.7474423,0
+GIS.US,D,20220315,000000,61.8211,62.1396,61.4296,61.9385,3211423.6526124,0
+GIS.US,D,20220316,000000,61.9877,62.0361,60.5975,61.3222,3709937.9797678,0
+GIS.US,D,20220317,000000,61.2828,62.1731,61.0678,61.8803,3793205.5780655,0
+GIS.US,D,20220318,000000,61.9089,61.9483,60.3628,61.0875,7958504.3302153,0
+GIS.US,D,20220321,000000,61.41,61.9976,60.7937,61.4888,4617197.0983039,0
+GIS.US,D,20220322,000000,61.4977,61.8359,60.5442,61.3518,5780753.849918,0
+GIS.US,D,20220323,000000,63.9154,64.9043,62.4768,62.8683,7834581.1138164,0
+GIS.US,D,20220324,000000,63.1226,65.2367,63.0546,64.9537,5544760.1925525,0
+GIS.US,D,20220325,000000,65.2277,66.4021,65.0907,65.9614,4134950.2921489,0
+GIS.US,D,20220328,000000,65.9219,66.0008,64.9734,65.4427,2868287.4772564,0
+GIS.US,D,20220329,000000,65.7562,66.2355,65.4624,66.2257,2623970.4068703,0
+GIS.US,D,20220330,000000,66.1083,66.5194,65.5798,66.4997,3030610.7652038,0
+GIS.US,D,20220331,000000,66.4218,66.9602,66.2651,66.2847,3092948.6358902,0
+GIS.US,D,20220401,000000,66.48,67.4394,66.0304,67.3901,2432147.5314331,0
+GIS.US,D,20220404,000000,67.1751,67.2629,66.1773,67.0381,2597076.2596204,0
+GIS.US,D,20220405,000000,66.901,68.4185,66.8912,67.6938,3408085.2027811,0
+GIS.US,D,20220406,000000,67.7826,68.5753,67.4493,68.2519,4030237.7604625,0
+GIS.US,D,20220407,000000,68.3997,68.9174,68.035,68.7744,3302438.6070772,0
+GIS.US,D,20220408,000000,68.9618,69.4449,68.3801,69.1886,4098368.65359,0
+GIS.US,D,20220411,000000,69.6717,69.9676,68.952,69.5239,3199423.8204131,0
+GIS.US,D,20220412,000000,69.2971,69.938,68.8238,69.4449,3729447.8489377,0
+GIS.US,D,20220413,000000,69.2477,69.7605,68.8534,69.6914,3148671.9946088,0
+GIS.US,D,20220414,000000,70.007,70.2436,69.5633,69.928,7055241.0990072,0
+GIS.US,D,20220418,000000,69.9576,70.3028,69.583,69.8492,2901231.2356514,0
+GIS.US,D,20220419,000000,69.9084,70.7958,69.8295,70.7169,3344229.097747,0
+GIS.US,D,20220420,000000,70.7859,71.91,70.7859,71.8114,2986813.2032087,0
+GIS.US,D,20220421,000000,71.841,72.7678,71.5945,72.1664,2767318.3009326,0
+GIS.US,D,20220422,000000,72.2156,72.3931,71.4367,71.486,3447991.3384621,0
+GIS.US,D,20220425,000000,71.486,71.8567,70.417,71.1902,3868367.8130318,0
+GIS.US,D,20220426,000000,71.3282,71.6339,70.0168,70.0366,3866257.2948771,0
+GIS.US,D,20220427,000000,70.5986,71.2839,70.2831,70.3619,5959403.4815726,0
+GIS.US,D,20220428,000000,70.8648,71.2789,70.4508,71.2592,3261967.5705735,0
+GIS.US,D,20220429,000000,70.9634,71.1606,69.652,69.7408,2810818.7068395,0
+GIS.US,D,20220502,000000,71.1409,71.1804,67.9512,68.5083,4506452.1966107,0
+GIS.US,D,20220503,000000,68.4195,69.4153,68.0152,68.6758,3756004.2727154,0
+GIS.US,D,20220504,000000,68.7153,69.8738,68.597,69.8196,3055320.3588231,0
+GIS.US,D,20220505,000000,69.79,70.2239,69.3759,69.7605,3214566.6106909,0
+GIS.US,D,20220506,000000,69.4844,70.5099,69.4844,70.4013,2798724.5554723,0
+GIS.US,D,20220509,000000,70.1549,72.7087,69.9576,72.472,6192616.2447621,0
+GIS.US,D,20220510,000000,72.186,72.9552,70.5109,70.7366,3521588.686589,0
+GIS.US,D,20220511,000000,70.4013,71.5945,70.1549,70.7958,2694265.5699363,0
+GIS.US,D,20220512,000000,71.131,71.841,70.4999,71.2,3263812.3723628,0
+GIS.US,D,20220513,000000,71.3677,72.1243,70.9437,72.0776,3414492.8210904,0
+GIS.US,D,20220516,000000,72.117,72.5903,71.8212,72.4326,3426953.0930986,0
+GIS.US,D,20220517,000000,72.0874,72.1466,69.8098,71.8903,4233002.6735602,0
+GIS.US,D,20220518,000000,71.5155,71.6339,66.2009,66.625,5725727.2360204,0
+GIS.US,D,20220519,000000,65.3727,65.777,64.1402,65.2051,4426679.4784482,0
+GIS.US,D,20220520,000000,65.6586,66.2897,64.5938,66.0728,4872279.7382299,0
+GIS.US,D,20220523,000000,66.8222,67.5617,66.3883,66.5362,3554583.1542141,0
+GIS.US,D,20220524,000000,66.7926,68.2223,66.7432,68.173,2379062.0668617,0
+GIS.US,D,20220525,000000,68.1631,68.5378,67.749,68.2913,2917361.8417307,0
+GIS.US,D,20220526,000000,68.2223,69.2477,67.9955,68.4885,2673262.8210338,0
+GIS.US,D,20220527,000000,68.4293,68.947,68.1631,68.9125,2705529.1041152,0
+GIS.US,D,20220531,000000,68.5674,69.2379,67.6898,68.873,6058706.3525971,0
+GIS.US,D,20220601,000000,68.8238,68.9317,67.0785,68.1533,3479820.5079806,0
+GIS.US,D,20220602,000000,68.1138,68.2913,66.3291,67.7194,3397936.2574787,0
+GIS.US,D,20220603,000000,67.6997,68.0744,66.8518,67.4335,2444756.8885775,0
+GIS.US,D,20220606,000000,67.749,67.9708,67.1698,67.8082,2184734.15546,0
+GIS.US,D,20220607,000000,67.1179,68.3061,67.0489,68.1927,2667920.0965556,0
+GIS.US,D,20220608,000000,68.1631,68.4195,67.5567,67.9364,2667428.2170241,0
+GIS.US,D,20220609,000000,68.1335,68.5181,66.9356,66.9799,3165366.4873261,0
+GIS.US,D,20220610,000000,66.339,67.8574,66.2799,67.4236,3410021.2811845,0
+GIS.US,D,20220613,000000,66.694,67.2067,65.8411,66.1221,3889036.8952007,0
+GIS.US,D,20220614,000000,66.2305,66.5362,64.9093,65.5206,3085492.3507035,0
+GIS.US,D,20220615,000000,65.57,66.2207,64.9191,65.4122,2910250.3793083,0
+GIS.US,D,20220616,000000,64.9981,66.1713,64.0317,65.8164,3913743.4462661,0
+GIS.US,D,20220617,000000,65.8657,66.3587,64.7712,65.3037,5482514.6126647,0
+GIS.US,D,20220621,000000,66.3785,67.3251,65.5798,66.901,3970831.8974576,0
+GIS.US,D,20220622,000000,66.8616,67.4832,66.3982,66.9503,4196256.737096,0
+GIS.US,D,20220623,000000,67.3151,68.1927,67.0391,68.0152,3510521.9042227,0
+GIS.US,D,20220624,000000,68.2815,69.7506,67.8574,69.6422,4512174.2261297,0
+GIS.US,D,20220627,000000,69.583,70.1154,69.2477,70.0464,2916445.0188513,0
+GIS.US,D,20220628,000000,70.145,70.7071,69.0998,69.2773,3751877.5555739,0
+GIS.US,D,20220629,000000,70.5295,73.951,70.4999,73.6749,10755790.771924,0
+GIS.US,D,20220630,000000,72.965,74.6807,72.8664,74.3948,8372080.6970352,0
+GIS.US,D,20220701,000000,74.7595,74.8976,73.7735,74.7299,5429474.7864004,0
+GIS.US,D,20220705,000000,74.5624,75.0258,73.0143,74.099,6094866.0903619,0
+GIS.US,D,20220706,000000,74.4539,75.6595,74.444,75.154,6024200.7499164,0
+GIS.US,D,20220707,000000,75.1838,75.6604,74.6872,74.9852,4505649.4241854,0
+GIS.US,D,20220708,000000,75.2036,76.0378,74.9852,75.0149,2959884.2720325,0
+GIS.US,D,20220711,000000,75.2632,75.8193,75.0646,75.2334,2248703.0637454,0
+GIS.US,D,20220712,000000,75.2831,76.2563,75.144,75.3923,2387999.270095,0
+GIS.US,D,20220713,000000,75.1838,76.4052,75.1639,75.8988,3486455.3101339,0
+GIS.US,D,20220714,000000,74.6277,75.2433,73.7687,74.1808,4586615.1930762,0
+GIS.US,D,20220715,000000,74.7369,74.9454,74.1411,74.3993,3199380.9418936,0
+GIS.US,D,20220718,000000,74.012,74.4489,73.3665,73.436,2690421.3154576,0
+GIS.US,D,20220719,000000,73.7538,74.3754,73.6286,73.8531,3041000.0838268,0
+GIS.US,D,20220720,000000,73.9127,74.1013,72.5423,72.8898,3610531.7282789,0
+GIS.US,D,20220721,000000,72.582,73.0984,72.1649,72.5919,3237977.2130532,0
+GIS.US,D,20220722,000000,72.721,73.2473,72.3436,73.1182,2539140.809821,0
+GIS.US,D,20220725,000000,73.0189,74.012,72.6217,73.7339,2453349.5000359,0
+GIS.US,D,20220726,000000,72.6813,74.012,72.1252,73.8928,2975601.517917,0
+GIS.US,D,20220727,000000,73.724,73.724,71.6584,73.3069,3540119.312596,0
+GIS.US,D,20220728,000000,73.3466,74.3297,73.0537,74.0815,3109192.0659388,0
+GIS.US,D,20220729,000000,73.6346,74.3695,73.3764,74.2702,6734899.2744508,0
+GIS.US,D,20220801,000000,74.2999,75.6108,74.29,75.1738,3796305.9897155,0
+GIS.US,D,20220802,000000,75.4717,75.72,74.5979,75.154,5560295.9574199,0
+GIS.US,D,20220803,000000,74.9156,75.2731,74.5621,75.0745,4059082.4705938,0
+GIS.US,D,20220804,000000,74.727,75.7101,74.727,74.9951,2640965.5632871,0
+GIS.US,D,20220805,000000,75.2731,75.6604,74.4986,75.6406,2281913.9023711,0
+GIS.US,D,20220808,000000,75.8392,76.3307,75.6902,75.8292,2398722.8061934,0
+GIS.US,D,20220809,000000,76.008,77.1699,75.9683,76.4946,2777771.4602395,0
+GIS.US,D,20220810,000000,76.9415,77.1897,76.6336,77.0408,2699911.2773499,0
+GIS.US,D,20220811,000000,77.15,77.6962,76.3953,76.4251,2781920.2975693,0
+GIS.US,D,20220812,000000,76.6733,76.7428,76.0279,76.4648,2426254.1684743,0
+GIS.US,D,20220815,000000,76.3258,76.6733,75.7101,76.1073,5728314.8062838,0
+GIS.US,D,20220816,000000,75.9285,77.3188,75.8292,76.9017,6244875.2638279,0
+GIS.US,D,20220817,000000,76.9315,77.3784,76.5641,76.6038,2404560.3814364,0
+GIS.US,D,20220818,000000,76.574,77.011,75.9981,76.9613,2593704.0627044,0
+GIS.US,D,20220819,000000,77.1699,77.8153,76.9017,77.4281,2664708.5940062,0
+GIS.US,D,20220822,000000,77.1103,77.3883,76.6038,76.9613,1754918.9175425,0
+GIS.US,D,20220823,000000,76.9911,77.4578,76.6138,77.3287,2417168.0133221,0
+GIS.US,D,20220824,000000,77.4976,77.9891,77.1401,77.9047,2505875.5932304,0
+GIS.US,D,20220825,000000,77.6862,77.8054,76.6237,77.3585,3154421.4418293,0
+GIS.US,D,20220826,000000,77.3685,77.6068,75.6803,75.7895,3873828.8278222,0
+GIS.US,D,20220829,000000,75.4817,77.15,75.2533,76.6833,2722999.7584903,0
+GIS.US,D,20220830,000000,76.6833,77.011,76.1967,76.4449,2493012.1835092,0
+GIS.US,D,20220831,000000,76.7428,77.3188,76.157,76.2662,4337426.1544531,0
+GIS.US,D,20220901,000000,75.9583,76.8223,75.2235,76.6237,2713975.0302986,0
+GIS.US,D,20220902,000000,77.0904,77.8551,75.8988,76.1867,3974155.1662526,0
+GIS.US,D,20220906,000000,76.1272,76.4151,74.6078,74.7766,5371062.6532096,0
+GIS.US,D,20220907,000000,74.8958,75.859,74.3595,75.7498,4379266.9775246,0
+GIS.US,D,20220908,000000,75.3327,75.6704,74.1808,75.1043,3645649.8236771,0
+GIS.US,D,20220909,000000,75.3327,75.9434,74.5283,75.3824,2453165.2191545,0
+GIS.US,D,20220912,000000,75.5115,75.8988,75.2431,75.6207,2531466.4677602,0
+GIS.US,D,20220913,000000,75.1738,75.5015,73.5452,73.8332,3368241.6422157,0
+GIS.US,D,20220914,000000,73.585,74.4241,73.575,73.9027,3629766.4228996,0
+GIS.US,D,20220915,000000,74.0914,74.6773,73.2672,74.5482,4697565.3746692,0
+GIS.US,D,20220916,000000,74.7071,75.4817,74.2006,74.727,6765608.7266864,0
+GIS.US,D,20220919,000000,74.7865,75.3824,74.6177,75.3029,2927869.7486369,0
+GIS.US,D,20220920,000000,74.9256,75.2533,74.3794,74.8858,4836483.9562619,0
+GIS.US,D,20220921,000000,77.438,80.4767,76.5045,79.1659,14136916.486548,0
+GIS.US,D,20220922,000000,79.6326,80.6753,78.3417,80.2185,7146466.9585678,0
+GIS.US,D,20220923,000000,79.5333,79.9802,77.7558,78.6197,4828951.6011097,0
+GIS.US,D,20220926,000000,78.441,78.9474,77.5671,78.1133,3586288.2188819,0
+GIS.US,D,20220927,000000,78.4509,79.573,77.289,77.4281,4137178.2913317,0
+GIS.US,D,20220928,000000,77.8948,78.5105,76.9613,78.2424,3981344.1346258,0
+GIS.US,D,20220929,000000,78.4112,78.5303,77.0308,77.1699,3540274.3904962,0
+GIS.US,D,20220930,000000,76.9613,77.3585,75.9285,76.0775,4129661.0411698,0
+GIS.US,D,20221003,000000,76.5244,78.1679,75.9981,77.9345,4097564.9508267,0
+GIS.US,D,20221004,000000,78.0537,79.0269,77.2791,77.9544,4122122.6440214,0
+GIS.US,D,20221005,000000,77.8451,77.94,76.6138,77.15,2814794.7984114,0
+GIS.US,D,20221006,000000,76.99,77.2,74.63,74.97,5449152,0
+GIS.US,D,20221007,000000,75.06,75.695,74.42,75.35,3755877,0
+GIS.US,D,20221010,000000,75.74,76.75,75.56,76.41,3245855,0
+GIS.US,D,20221011,000000,76.44,77.935,76.44,77.39,3173215,0
+GIS.US,D,20221012,000000,77.93,78.23,77.33,77.36,3045625,0
+GIS.US,D,20221013,000000,76.92,79.13,76.71,78.82,3396452,0
+GIS.US,D,20221014,000000,79.08,79.28,77.496,77.71,2928772,0
+GIS.US,D,20221017,000000,78.15,78.515,76.85,77.41,3490434,0
+GIS.US,D,20221018,000000,77.77,78.46,77.58,78.27,2655305,0
+GIS.US,D,20221019,000000,78.39,78.9,77.65,78.13,2282961,0
+GIS.US,D,20221020,000000,77.86,78.16,76.56,76.67,3002800,0
+GIS.US,D,20221021,000000,76.6,77.64,76.34,77.04,2907084,0
+GIS.US,D,20221024,000000,77.67,78.4144,77.14,77.62,3219138,0
+GIS.US,D,20221025,000000,77.42,78.55,76.97,78.3,3389682,0
+GIS.US,D,20221026,000000,78.65,79.2,77.76,78.36,3082078,0
+GIS.US,D,20221027,000000,78.8,80.375,78.5501,79.87,4727977,0
+GIS.US,D,20221028,000000,79.99,81.69,79.96,81.57,2693905,0
+GIS.US,D,20221031,000000,80.93,82.1,80.92,81.58,4106476,0
+GIS.US,D,20221101,000000,81.3,81.71,80.13,80.29,8683626,0
+GIS.US,D,20221102,000000,80.2,80.95,78.66,79.81,4252733,0
+GIS.US,D,20221103,000000,79.31,79.675,78.61,78.91,3164806,0
+GIS.US,D,20221104,000000,79.28,79.98,78.31,79.06,2856480,0
+GIS.US,D,20221107,000000,78.89,79.76,78.792,79.19,2178414,0
+GIS.US,D,20221108,000000,79.04,80.215,78.99,79.56,2869574,0
+GIS.US,D,20221109,000000,79.71,80.97,79.67,80.34,3667688,0
+GIS.US,D,20221110,000000,81,81.26,77.8,79.58,6696343,0
+GIS.US,D,20221111,000000,79,79,75.77,77.25,6176925,0
+GIS.US,D,20221114,000000,77.5,78.93,76.94,76.97,3950106,0
+GIS.US,D,20221115,000000,77.22,77.65,76.51,77.44,3278305,0
+GIS.US,D,20221116,000000,77.99,79.9,77.945,79.06,3954345,0
+GIS.US,D,20221117,000000,78.79,79.79,78.71,79.77,2493905,0
+GIS.US,D,20221118,000000,80.43,81.46,80.19,81.03,2981201,0
+GIS.US,D,20221121,000000,81.5,82.05,80.68,81.98,3096926,0
+GIS.US,D,20221122,000000,82.25,82.86,81.91,82.17,2718017,0
+GIS.US,D,20221123,000000,82.41,82.97,82.4011,82.78,2379305,0
+GIS.US,D,20221125,000000,83.25,83.6,82.64,82.97,1319937,0
+GIS.US,D,20221128,000000,83,83.79,82.81,82.93,2931279,0
+GIS.US,D,20221129,000000,82.62,83.3999,82.425,82.84,2936257,0
+GIS.US,D,20221130,000000,82.79,85.62,82.44,85.3,15812050,0
+GIS.US,D,20221201,000000,85.24,86.73,84.49,85.42,3802882,0
+GIS.US,D,20221202,000000,85.35,86.58,85.35,86.52,3125839,0
+GIS.US,D,20221205,000000,85.66,86.5766,85.41,86.3,3119068,0
+GIS.US,D,20221206,000000,85.72,86.665,84.82,85.38,3194816,0
+GIS.US,D,20221207,000000,85.87,87.3,85.72,87.22,4279578,0
+GIS.US,D,20221208,000000,87.1,87.78,86.75,87.55,2912927,0
+GIS.US,D,20221209,000000,87.34,87.59,85.78,85.84,3100975,0
+GIS.US,D,20221212,000000,86.13,86.965,85.72,86.84,3372175,0
+GIS.US,D,20221213,000000,86.93,87.55,86.405,86.97,3818671,0
+GIS.US,D,20221214,000000,87.19,88.34,87.18,87.33,4062766,0
+GIS.US,D,20221215,000000,87.01,87.41,85.61,86.95,4681376,0
+GIS.US,D,20221216,000000,86.36,87.15,85.745,86.93,8126421,0
+GIS.US,D,20221219,000000,86.9,87.9186,86.53,87.12,4570434,0
+GIS.US,D,20221220,000000,83.68,84.55,82.4414,83.13,8326526,0
+GIS.US,D,20221221,000000,83.89,85.5633,83.2,85.36,4221791,0
+GIS.US,D,20221222,000000,85.37,85.49,84.42,85.17,2735930,0
+GIS.US,D,20221223,000000,85.15,85.515,84.87,85.41,1477477,0
+GIS.US,D,20221227,000000,85.57,86.08,85.19,85.94,2017363,0
+GIS.US,D,20221228,000000,86.3,86.56,84.67,84.76,1707319,0
+GIS.US,D,20221229,000000,85.11,85.24,84.24,84.38,2473144,0
+GIS.US,D,20221230,000000,84.49,84.7,83.285,83.85,2477055,0
+GIS.US,D,20230103,000000,83.56,83.75,82.62,83.22,3036579,0
+GIS.US,D,20230104,000000,82.85,84.43,82.85,83.89,3445912,0
+GIS.US,D,20230105,000000,84.15,84.9,83.73,84.41,2934139,0
+GIS.US,D,20230106,000000,85.01,86.22,85.01,85.96,2290916,0
+GIS.US,D,20230109,000000,85.24,85.87,84.68,84.68,3010699,0
+GIS.US,D,20230110,000000,85.14,85.25,83.96,84.05,2470340,0
+GIS.US,D,20230111,000000,84.32,84.695,83.53,83.95,3113052,0
+GIS.US,D,20230112,000000,83.93,83.93,82.36,82.53,3928425,0
+GIS.US,D,20230113,000000,82.32,82.97,82.32,82.51,3442855,0
+GIS.US,D,20230117,000000,82.4,82.99,81.75,81.86,3880350,0
+GIS.US,D,20230118,000000,81.43,81.45,78.09,78.41,6451602,0
+GIS.US,D,20230119,000000,78.52,78.65,77.29,77.45,3865527,0
+GIS.US,D,20230120,000000,77.45,77.75,76.67,77.46,3961961,0
+GIS.US,D,20230123,000000,77.46,77.96,77,77.4,2750036,0
+GIS.US,D,20230124,000000,77,78,76.24,77.01,3959429,0
+GIS.US,D,20230125,000000,76.92,77.885,76.61,77.87,3287890,0
+GIS.US,D,20230126,000000,77.57,77.57,76.67,76.8,3376004,0
+GIS.US,D,20230127,000000,77.7,78.27,76.7,77.89,4273522,0
+GIS.US,D,20230130,000000,78.16,78.78,77.98,78.21,3117726,0
+GIS.US,D,20230131,000000,78.42,78.51,77.33,78.36,4144920,0
+GIS.US,D,20230201,000000,77.95,78.225,77.18,77.99,4141637,0
+GIS.US,D,20230202,000000,76.8,77,75.21,75.9,7882508,0
+GIS.US,D,20230203,000000,76.51,76.54,74.67,75.48,5555804,0
+GIS.US,D,20230206,000000,75.55,77.21,75.29,77.18,4531354,0
+GIS.US,D,20230207,000000,76.4,76.61,75.42,76.31,3276690,0
+GIS.US,D,20230208,000000,76.21,76.36,75.61,75.74,2415547,0
+GIS.US,D,20230209,000000,76.12,76.33,75.0689,75.22,3308817,0
+GIS.US,D,20230210,000000,75.64,76.19,75.21,76.09,2466698,0
+GIS.US,D,20230213,000000,76.17,76.66,75.81,76.6,2425670,0
+GIS.US,D,20230214,000000,76.59,76.62,75.23,75.35,2863536,0
+GIS.US,D,20230215,000000,75.29,75.405,74.44,75.11,2264133,0
+GIS.US,D,20230216,000000,74.58,75.2,74.24,75.11,2649712,0
+GIS.US,D,20230217,000000,75.3,76.98,74.97,76.77,3978729,0
+GIS.US,D,20230221,000000,81.19,81.39,78.79,80.16,7926336,0
+GIS.US,D,20230222,000000,80.47,81.57,79.944,80.28,4089997,0
+GIS.US,D,20230223,000000,80.28,80.86,79.96,80.3,2991940,0
+GIS.US,D,20230224,000000,80.3,80.73,80.06,80.64,2786688,0
+GIS.US,D,20230227,000000,80.87,81.38,80.75,80.98,2672745,0
+GIS.US,D,20230228,000000,80.75,80.95,79.48,79.51,3862955,0
+GIS.US,D,20230301,000000,79.04,79.44,78.03,78.85,3584586,0
+GIS.US,D,20230302,000000,78.99,79.43,78.52,78.95,2374502,0
+GIS.US,D,20230303,000000,78.51,79.64,77.66,79.6,2540020,0
+GIS.US,D,20230306,000000,79.41,79.41,78.695,79.11,2676911,0
+GIS.US,D,20230307,000000,79.21,79.345,78.28,79.04,2287822,0
+GIS.US,D,20230308,000000,79.36,79.52,78.74,79.17,2017026,0
+GIS.US,D,20230309,000000,79.62,79.8,78.325,78.64,2251537,0
+GIS.US,D,20230310,000000,78.74,79.43,78.225,78.52,2663983,0
+GIS.US,D,20230313,000000,78.52,81.105,78.38,79.79,3946805,0
+GIS.US,D,20230314,000000,79.85,80.23,79.345,80.16,2983146,0
+GIS.US,D,20230315,000000,80.01,81.07,79.49,80.95,3315720,0
+GIS.US,D,20230316,000000,81.13,81.24,79.76,80.47,2402054,0
+GIS.US,D,20230317,000000,80.69,81.07,79.2,79.79,8367895,0
+GIS.US,D,20230320,000000,80,81.16,79.86,80.65,2849935,0
+GIS.US,D,20230321,000000,80.96,80.99,80.09,80.75,2601421,0
+GIS.US,D,20230322,000000,80.89,81.47,79.77,79.87,3516778,0
+GIS.US,D,20230323,000000,81,83.32,81,82.15,6082910,0
+GIS.US,D,20230324,000000,82.85,84.84,82.11,84.8,5328884,0
+GIS.US,D,20230327,000000,85,86.31,84.7,84.88,4580932,0
+GIS.US,D,20230328,000000,85.05,86.15,84.52,84.77,2806002,0
+GIS.US,D,20230329,000000,84.82,85.4363,84.65,85.03,2567459,0
+GIS.US,D,20230330,000000,84.96,85.02,84.28,84.96,3209865,0
+GIS.US,D,20230331,000000,85.25,85.535,84.85,85.46,3069902,0
+GIS.US,D,20230403,000000,85.49,86.61,85.12,85.92,3380399,0
+GIS.US,D,20230404,000000,86.14,86.5,85.4628,86.07,4849128,0
+GIS.US,D,20230405,000000,86.49,87.32,86.27,87.06,4624765,0
+GIS.US,D,20230406,000000,86.74,87.16,86.44,86.9,3556228,0
+GIS.US,D,20230410,000000,86.64,86.75,85.62,86.35,2390462,0
+GIS.US,D,20230411,000000,86.72,87.545,86.57,87.06,2812920,0
+GIS.US,D,20230412,000000,86.68,87.21,86.21,87.01,2492808,0
+GIS.US,D,20230413,000000,86.72,87.1,86.43,86.95,2083381,0
+GIS.US,D,20230414,000000,87.02,87.25,86.3,86.56,3491372,0
+GIS.US,D,20230417,000000,87.05,87.34,86.61,87.09,1672929,0
+GIS.US,D,20230418,000000,87.08,87.505,86.72,87.48,1902424,0
+GIS.US,D,20230419,000000,87.85,87.92,86.83,87.13,2198586,0
+GIS.US,D,20230420,000000,87.42,87.6,87.09,87.57,1833309,0
+GIS.US,D,20230421,000000,88,88.24,87.28,87.45,1749465,0
+GIS.US,D,20230424,000000,87.47,87.9775,87.28,87.62,2123920,0
+GIS.US,D,20230425,000000,87.81,88.88,87.78,88.5,2473336,0
+GIS.US,D,20230426,000000,87.84,88.25,87.61,87.88,2259235,0
+GIS.US,D,20230427,000000,87.76,88.81,87.6,88.79,2203122,0
+GIS.US,D,20230428,000000,88.79,89.39,88.29,88.63,2383463,0
+GIS.US,D,20230501,000000,88.94,89.77,88.83,89.37,2146434,0
+GIS.US,D,20230502,000000,89.39,89.4,88.14,89,3320193,0
+GIS.US,D,20230503,000000,89.31,89.78,88.7,88.83,3693601,0
+GIS.US,D,20230504,000000,88.91,89.45,88.3,89.4,2122995,0
+GIS.US,D,20230505,000000,89.09,89.95,88.96,89.81,2541509,0
+GIS.US,D,20230508,000000,89.43,90.38,89.14,89.87,2229382,0
+GIS.US,D,20230509,000000,90.03,90.34,89.55,89.59,2191701,0
+GIS.US,D,20230510,000000,89.55,89.94,88.76,89.57,2470850,0
+GIS.US,D,20230511,000000,89.63,90.325,89.01,90.26,1822628,0
+GIS.US,D,20230512,000000,90.05,90.65,89.97,90.61,2145122,0
+GIS.US,D,20230515,000000,90.73,90.89,89.515,90.29,2629742,0
+GIS.US,D,20230516,000000,90.1,90.58,89.23,90.26,2191203,0
+GIS.US,D,20230517,000000,90.26,90.395,88.66,89.85,2772735,0
+GIS.US,D,20230518,000000,89.28,89.28,88.035,88.5,3395475,0
+GIS.US,D,20230519,000000,88.25,88.56,86.97,87.63,4147481,0
+GIS.US,D,20230522,000000,87.65,87.65,85.225,85.7,3156188,0
+GIS.US,D,20230523,000000,85.8,85.82,84.38,85.47,3018195,0
+GIS.US,D,20230524,000000,85.7,85.82,84.66,85.07,2287064,0
+GIS.US,D,20230525,000000,84.42,84.835,83.64,84.51,2490329,0
+GIS.US,D,20230526,000000,84.36,84.91,83.65,84.18,2364000,0
+GIS.US,D,20230530,000000,83.35,83.8647,82.31,83.27,4495802,0
+GIS.US,D,20230531,000000,83.31,84.295,83.09,84.16,8562627,0
+GIS.US,D,20230601,000000,84.26,84.98,83.82,83.89,2608792,0
+GIS.US,D,20230602,000000,83.63,84.61,83.2,84.59,3403523,0
+GIS.US,D,20230605,000000,84.55,85.8399,84.55,85.24,2552823,0
+GIS.US,D,20230606,000000,85.43,85.78,83.1438,83.78,2754862,0
+GIS.US,D,20230607,000000,81.27,82.16,80.1,81.5,5185452,0
+GIS.US,D,20230608,000000,81.39,82.68,81.25,82.65,2877550,0
+GIS.US,D,20230609,000000,82.4,82.83,82.1,82.3,2708814,0
+GIS.US,D,20230612,000000,82.55,82.6387,81.115,81.58,3854937,0
+GIS.US,D,20230613,000000,80.87,81.04,80.06,80.73,5473744,0
+GIS.US,D,20230614,000000,80.72,81.12,80.31,80.65,3623539,0
+GIS.US,D,20230615,000000,80.88,81.43,80.52,80.71,3518673,0
+GIS.US,D,20230616,000000,80.6,81.57,80.49,80.71,5348972,0
+GIS.US,D,20230620,000000,81,81.59,80.63,80.64,3486598,0
+GIS.US,D,20230621,000000,80.78,81.39,80.27,81.38,4784230,0
+GIS.US,D,20230622,000000,81.74,81.91,81.15,81.3,2584937,0
+GIS.US,D,20230623,000000,81.53,82.03,81.21,81.32,3925857,0
+GIS.US,D,20230626,000000,81.23,81.98,80.335,81.86,3545249,0
+GIS.US,D,20230627,000000,82.4,82.59,80.88,80.9,5391919,0
+GIS.US,D,20230628,000000,78.87,78.88,76.28,76.72,11772262,0
+GIS.US,D,20230629,000000,76.74,76.855,76.0904,76.3,5836770,0
+GIS.US,D,20230630,000000,76.48,77.0401,76.41,76.7,4125997,0
+GIS.US,D,20230703,000000,76.3,77.255,75.8,77.12,2756220,0
+GIS.US,D,20230705,000000,76.77,77.35,76.42,77.31,4786630,0
+GIS.US,D,20230706,000000,76.59,76.9255,76.32,76.43,4262085,0
+GIS.US,D,20230707,000000,75.51,75.93,75.13,75.17,4264596,0
+GIS.US,D,20230710,000000,75.24,75.59,74.68,74.79,2961821,0
+GIS.US,D,20230711,000000,74.9,75.12,74.561,75.08,3186430,0
+GIS.US,D,20230712,000000,75.02,75.355,74.61,74.95,3783322,0
+GIS.US,D,20230713,000000,74.91,75.35,74.6,74.79,4286887,0
+GIS.US,D,20230714,000000,75.18,75.18,74.625,75.01,2594263,0
+GIS.US,D,20230717,000000,74.69,74.98,74.285,74.31,2815362,0
+GIS.US,D,20230718,000000,74.57,75.175,74.03,74.31,3335811,0
+GIS.US,D,20230719,000000,74.39,75.26,74.39,75.21,3410618,0
+GIS.US,D,20230720,000000,75.37,76.45,75.04,76.36,3523808,0
+GIS.US,D,20230721,000000,76.21,77.06,76.155,77,3548967,0
+GIS.US,D,20230724,000000,77.22,77.63,76.931,77.25,2731524,0
+GIS.US,D,20230725,000000,77.4,77.4,76.605,76.91,2308307,0
+GIS.US,D,20230726,000000,76.79,77.08,75.705,75.74,3466337,0
+GIS.US,D,20230727,000000,75.66,76.15,74.955,75,3160698,0
+GIS.US,D,20230728,000000,75.4,75.73,75.2,75.45,2935953,0
+GIS.US,D,20230731,000000,75.41,75.41,74.35,74.74,3378068,0
+GIS.US,D,20230801,000000,74.88,75.2,73.7,74.34,3261436,0
+GIS.US,D,20230802,000000,74.3,75.88,74.27,75.45,4355997,0
+GIS.US,D,20230803,000000,75.4,75.77,74.44,74.52,3571611,0
+GIS.US,D,20230804,000000,74.61,74.95,73.52,73.59,2077803,0
+GIS.US,D,20230807,000000,73.56,73.97,73.29,73.46,2500403,0
+GIS.US,D,20230808,000000,73.5,73.61,71.2,71.36,4772243,0
+GIS.US,D,20230809,000000,71.48,72.575,71.235,72.16,3546788,0
+GIS.US,D,20230810,000000,72.48,72.88,72.19,72.38,3804470,0
+GIS.US,D,20230811,000000,72.51,72.7083,72.29,72.67,2480864,0
+GIS.US,D,20230814,000000,72.93,72.97,71.975,72.27,2431983,0
+GIS.US,D,20230815,000000,71.96,72.1,71.4,71.7,2633268,0
+GIS.US,D,20230816,000000,71.6,71.91,71.18,71.34,2707443,0
+GIS.US,D,20230817,000000,71.4,71.4,70.26,70.29,5586466,0
+GIS.US,D,20230818,000000,70.41,70.96,70.09,70.21,5246610,0
+GIS.US,D,20230821,000000,69.62,69.96,68.195,68.75,4741277,0
+GIS.US,D,20230822,000000,68.56,68.82,68.21,68.44,3596576,0
+GIS.US,D,20230823,000000,68.6,68.74,67.88,68.14,4313178,0
+GIS.US,D,20230824,000000,68.26,68.8,67.775,68.01,3797690,0
+GIS.US,D,20230825,000000,68.35,68.89,67.9,68.37,2698065,0
+GIS.US,D,20230828,000000,68.54,69.01,68.2,68.55,3334001,0
+GIS.US,D,20230829,000000,68.96,69.03,68.03,68.49,3230104,0
+GIS.US,D,20230830,000000,68.74,68.97,68.175,68.28,2543718,0
+GIS.US,D,20230831,000000,68.46,68.64,67.64,67.66,5682004,0
+GIS.US,D,20230901,000000,67.87,67.99,65.905,66.25,4404561,0
+GIS.US,D,20230905,000000,65.66,66.6299,65.43,66.1,3952293,0
+GIS.US,D,20230906,000000,66.87,67,65.83,65.87,4262772,0
+GIS.US,D,20230907,000000,65.86,66.37,64.7,64.99,5309096,0
+GIS.US,D,20230908,000000,65.08,66.15,64.91,66.15,4631454,0
+GIS.US,D,20230911,000000,65.79,66.3442,65.41,65.89,3776744,0
+GIS.US,D,20230912,000000,66.07,66.44,65.05,65.49,3233690,0
+GIS.US,D,20230913,000000,65.71,65.81,65.131,65.26,3042751,0
+GIS.US,D,20230914,000000,65.35,66.59,65.35,66.36,3693748,0
+GIS.US,D,20230915,000000,66.29,66.735,65.76,65.85,7635659,0
+GIS.US,D,20230918,000000,66.01,66.11,65.1779,66.1,4126658,0
+GIS.US,D,20230919,000000,66.34,66.44,65.58,65.88,5744457,0
+GIS.US,D,20230920,000000,66.515,66.66,64.53,65.87,6782388,0
+GIS.US,D,20230921,000000,65.71,66.52,65.46,65.48,6014875,0
+GIS.US,D,20230922,000000,65.16,65.57,64.5,64.82,6620043,0
+GIS.US,D,20230925,000000,64.51,64.89,64.08,64.78,4420441,0
+GIS.US,D,20230926,000000,64.52,65.66,64.5,65.22,5379359,0
+GIS.US,D,20230927,000000,65.1,65.27,63.7,64.05,4865178,0
+GIS.US,D,20230928,000000,64.23,64.445,63.631,64.11,5249232,0
+GIS.US,D,20230929,000000,64.4,64.62,63.75,63.99,5329796,0
+GIS.US,D,20231002,000000,63.71,63.97,62.27,62.58,6006098,0
+GIS.US,D,20231003,000000,62.23,63.185,62.23,62.94,7922308,0
+GIS.US,D,20231004,000000,63.09,63.31,62.405,63.1,5443435,0
+GIS.US,D,20231005,000000,62.98,63.38,62.24,62.36,5095754,0
+GIS.US,D,20231006,000000,61.44,62.64,60.33,62.49,5714214,0
+GIS.US,D,20231009,000000,62.6,63.99,62.45,63.96,5511223,0
+GIS.US,D,20231010,000000,64.61,64.66,63.0117,63.26,6688263,0
+GIS.US,D,20231011,000000,63.34,63.585,62.69,62.73,4108159,0
+GIS.US,D,20231012,000000,62.57,62.98,61.01,61.53,5139073,0
+GIS.US,D,20231013,000000,61.7,63.06,61.51,63.04,4564447,0
+GIS.US,D,20231016,000000,63.35,63.64,62.88,63.25,3496499,0
+GIS.US,D,20231017,000000,62.97,63.68,62.62,62.98,3931305,0
+GIS.US,D,20231018,000000,63.1,63.94,63.03,63.2,3953804,0
+GIS.US,D,20231019,000000,62.99,63.46,62.74,62.86,3396933,0
+GIS.US,D,20231020,000000,63.17,63.87,63.06,63.24,3973747,0
+GIS.US,D,20231023,000000,62.97,63.8,62.93,63.23,3759130,0
+GIS.US,D,20231024,000000,63.21,63.99,63.19,63.65,3171001,0
+GIS.US,D,20231025,000000,63.67,65.718,63.62,65.65,5299940,0
+GIS.US,D,20231026,000000,65.65,66.175,65.22,65.75,6793732,0
+GIS.US,D,20231027,000000,65.39,66.01,64.92,65.3,5292889,0
+GIS.US,D,20231030,000000,65.25,65.52,64.16,64.83,4952896,0
+GIS.US,D,20231031,000000,65.19,65.38,64.81,65.24,3216832,0
+GIS.US,D,20231101,000000,65.44,65.775,65.09,65.1,5220883,0
+GIS.US,D,20231102,000000,64.95,66.46,64.88,66.24,3710278,0
+GIS.US,D,20231103,000000,66.5,66.66,65.71,65.74,3165006,0
+GIS.US,D,20231106,000000,65.7,65.89,65.18,65.22,3945892,0
+GIS.US,D,20231107,000000,65.19,65.685,65.01,65.1,3345912,0
+GIS.US,D,20231108,000000,65.12,65.68,65.02,65.29,3700907,0
+GIS.US,D,20231109,000000,65.44,65.705,65.17,65.53,3566502,0
+GIS.US,D,20231110,000000,65.44,65.6,65.05,65.28,3157394,0
+GIS.US,D,20231113,000000,65.1,65.59,65.07,65.16,3414548,0
+GIS.US,D,20231114,000000,65.15,65.53,65.045,65.15,4656006,0
+GIS.US,D,20231115,000000,65.02,65.37,64.635,64.69,7324835,0
+GIS.US,D,20231116,000000,64.4,65.17,64.3,65.02,9404737,0
+GIS.US,D,20231117,000000,65.27,65.33,63.78,64.76,4623179,0
+GIS.US,D,20231120,000000,64.54,64.64,63.74,64.13,3165455,0
+GIS.US,D,20231121,000000,64.38,64.715,63.74,64.66,2910734,0
+GIS.US,D,20231122,000000,65.02,65.29,64.605,64.87,2747628,0
+GIS.US,D,20231124,000000,65.01,65.19,64.63,65.18,1262496,0
+GIS.US,D,20231127,000000,64.88,65.105,63.42,63.58,4388998,0
+GIS.US,D,20231128,000000,63.5,63.785,63.13,63.42,4572616,0
+GIS.US,D,20231129,000000,63.35,63.47,62.57,62.59,4510970,0
+GIS.US,D,20231130,000000,62.6,63.79,62.4,63.66,6840165,0
+GIS.US,D,20231201,000000,63.57,64.16,63.315,64.13,3349203,0
+GIS.US,D,20231204,000000,64.06,65.22,64.06,64.95,3381841,0
+GIS.US,D,20231205,000000,65.14,65.43,64.28,64.52,2986178,0
+GIS.US,D,20231206,000000,64.52,66.235,64.45,65.89,3568239,0
+GIS.US,D,20231207,000000,66.07,66.675,65.19,66.39,3658303,0
+GIS.US,D,20231208,000000,66.43,66.52,65.46,65.47,2452661,0
+GIS.US,D,20231211,000000,65.4,66.14,65.385,66.08,3429294,0
+GIS.US,D,20231212,000000,66.33,66.75,65.9,66.74,3841520,0
+GIS.US,D,20231213,000000,66.74,68.055,66.61,67.84,4381101,0
+GIS.US,D,20231214,000000,68.07,68.24,66.29,66.32,6086258,0
+GIS.US,D,20231215,000000,65.67,66,64.93,65.22,11833553,0
+GIS.US,D,20231218,000000,65.32,66.61,65.08,66.34,5446028,0
+GIS.US,D,20231219,000000,66.63,66.83,66.165,66.71,4827945,0
+GIS.US,D,20231220,000000,63.95,65.5,63.9,64.33,7992601,0
+GIS.US,D,20231221,000000,64.4,65.205,63.6,64.21,4637958,0
+GIS.US,D,20231222,000000,64.35,65.02,64.17,64.51,3211106,0
+GIS.US,D,20231226,000000,64.31,64.815,64.135,64.7,3140176,0
+GIS.US,D,20231227,000000,64.63,64.82,64.26,64.74,2580984,0
+GIS.US,D,20231228,000000,64.65,65.0925,64.65,64.97,2370450,0
+GIS.US,D,20231229,000000,64.9,65.47,64.72,65.14,3808725,0
+GIS.US,D,20240102,000000,65,66.93,65,66.75,5264180,0
+GIS.US,D,20240103,000000,67.12,67.68,66.64,66.73,5477853,0
+GIS.US,D,20240104,000000,66.73,66.85,65.7,65.74,3888017,0
+GIS.US,D,20240105,000000,65.7,65.8989,64.32,64.99,4016224,0
+GIS.US,D,20240108,000000,64.92,65.14,64.515,64.64,4030928,0
+GIS.US,D,20240109,000000,64.04,64.73,63.56,64.38,4779259,0
+GIS.US,D,20240110,000000,64.04,64.3,62.935,63.15,4566094,0
+GIS.US,D,20240111,000000,63.07,63.43,62.615,63.06,5727140,0
+GIS.US,D,20240112,000000,63.42,63.59,63.075,63.39,4299573,0
+GIS.US,D,20240116,000000,63.59,63.935,62.735,62.83,4101941,0
+GIS.US,D,20240117,000000,62.69,63.665,62.56,63.09,4829310,0
+GIS.US,D,20240118,000000,62.72,63.325,62.39,63.31,3860609,0
+GIS.US,D,20240119,000000,63.43,63.44,62.65,63.15,3765937,0
+GIS.US,D,20240122,000000,63.03,63.445,62.485,63.18,4328404,0
+GIS.US,D,20240123,000000,63.39,64.95,63.39,64.75,4433602,0
+GIS.US,D,20240124,000000,64.65,64.675,63.6,63.64,3491525,0
+GIS.US,D,20240125,000000,63.86,64.58,63.58,64.47,3071072,0
+GIS.US,D,20240126,000000,64.78,64.88,64.39,64.51,2821308,0
+GIS.US,D,20240129,000000,64.61,64.76,64.15,64.26,3226612,0
+GIS.US,D,20240130,000000,64.38,65.39,64.3,65.35,3020897,0
+GIS.US,D,20240131,000000,65.44,65.92,64.82,64.91,4579656,0
+GIS.US,D,20240201,000000,64.64,65.48,63.93,64.83,3855563,0
+GIS.US,D,20240202,000000,64.99,65.33,64.39,64.8,4384318,0
+GIS.US,D,20240205,000000,64.55,64.745,63.52,63.53,3259485,0
+GIS.US,D,20240206,000000,63.56,65.34,63.47,64.83,4652353,0
+GIS.US,D,20240207,000000,65.01,65.16,63.63,63.71,3651204,0
+GIS.US,D,20240208,000000,63.5,64.665,63.22,64.06,4001663,0
+GIS.US,D,20240209,000000,63.8,63.92,62.09,62.34,4260351,0
+GIS.US,D,20240212,000000,62.15,63.11,61.99,63.08,3399140,0
+GIS.US,D,20240213,000000,63.26,63.72,62.39,62.93,3866004,0
+GIS.US,D,20240214,000000,62.72,62.95,61.475,62.37,4176938,0
+GIS.US,D,20240215,000000,62.66,63.425,62.545,63.29,3097501,0
+GIS.US,D,20240216,000000,63.1,64.485,62.69,64.1,5854857,0
+GIS.US,D,20240220,000000,64.69,65.9997,64.25,65.78,5978436,0
+GIS.US,D,20240221,000000,66.15,66.52,65.105,65.61,3738708,0
+GIS.US,D,20240222,000000,64.98,65.175,63.71,65.07,3113539,0
+GIS.US,D,20240223,000000,65.01,65.8,64.68,65.32,2248950,0
+GIS.US,D,20240226,000000,65.28,65.5595,64.99,65,3641509,0
+GIS.US,D,20240227,000000,64.88,64.98,63.91,64.21,3120078,0
+GIS.US,D,20240228,000000,64.44,64.51,63.89,64.3,2554131,0
+GIS.US,D,20240229,000000,64.41,64.67,64.04,64.18,4187699,0
+GIS.US,D,20240301,000000,64.2,64.39,63.43,63.94,3382460,0
+GIS.US,D,20240304,000000,63.72,64.41,63.48,64.37,2996890,0
+GIS.US,D,20240305,000000,64.56,65.19,64.31,64.47,4031669,0
+GIS.US,D,20240306,000000,64.8,65.28,64.58,65.24,4287192,0
+GIS.US,D,20240307,000000,65.24,65.35,63.64,64.28,3963854,0
+GIS.US,D,20240308,000000,64.07,65.41,63.805,65.26,4421202,0
+GIS.US,D,20240311,000000,65.5,66.455,65.475,65.66,3350673,0
+GIS.US,D,20240312,000000,65.37,66.13,65.29,65.72,3080455,0
+GIS.US,D,20240313,000000,66.13,66.36,65.77,66.03,4530210,0
+GIS.US,D,20240314,000000,65.69,66.11,65.18,65.55,4996112,0
+GIS.US,D,20240315,000000,65.31,66.845,65.18,66.76,7997229,0
+GIS.US,D,20240318,000000,66.71,68.15,66.64,67.74,7284629,0
+GIS.US,D,20240319,000000,68.1,68.81,67.83,68.63,6425987,0
+GIS.US,D,20240320,000000,73.96,74.45,68.585,69.43,8887732,0
+GIS.US,D,20240321,000000,69.46,69.46,68.135,68.76,5036699,0
+GIS.US,D,20240322,000000,68.95,69.76,68.77,69.1,5731885,0
+GIS.US,D,20240325,000000,69.4,69.635,68.701,69.14,3955322,0
+GIS.US,D,20240326,000000,69.23,69.284,68.34,68.34,5288871,0
+GIS.US,D,20240327,000000,68.47,69.72,68.47,69.66,5332191,0
+GIS.US,D,20240328,000000,69.86,70.66,69.82,69.97,5995283,0
+GIS.US,D,20240401,000000,70.16,70.28,69.6,70.13,3204293,0
+GIS.US,D,20240402,000000,70.26,70.605,69.91,70.56,3797044,0
+GIS.US,D,20240403,000000,70.34,70.475,68.97,68.99,4383054,0
+GIS.US,D,20240404,000000,69.38,70.53,68.9201,70.38,4332249,0
+GIS.US,D,20240405,000000,70.19,70.53,69.45,69.79,3630054,0
+GIS.US,D,20240408,000000,69.79,70.48,69.57,70,4021085,0
+GIS.US,D,20240409,000000,69.42,70.21,69.14,70.18,4424983,0
+GIS.US,D,20240410,000000,69.95,70.23,68.31,68.85,4435004,0
+GIS.US,D,20240411,000000,69.05,69.27,66.99,67,4935221,0
+GIS.US,D,20240412,000000,67.16,67.16,66.11,66.2,3371932,0
+GIS.US,D,20240415,000000,66.43,67.504,66.3,67.32,4510387,0
+GIS.US,D,20240416,000000,67.51,68.01,67.31,67.84,4205228,0
+GIS.US,D,20240417,000000,68.22,68.8,68.085,68.51,3664776,0
+GIS.US,D,20240418,000000,69,69.255,68.57,69.09,3620376,0
+GIS.US,D,20240419,000000,69.21,70.65,69.09,70.41,3992217,0
+GIS.US,D,20240422,000000,70.61,71.375,70.395,71.17,3637551,0
+GIS.US,D,20240423,000000,71.07,71.55,70.635,70.82,3690612,0
+GIS.US,D,20240424,000000,70.16,71.87,69.95,71.61,4446051,0
+GIS.US,D,20240425,000000,71.86,72.315,71.11,71.38,2875187,0
+GIS.US,D,20240426,000000,71.01,72.13,70.81,70.83,4170378,0
+GIS.US,D,20240429,000000,70.87,71.19,69.915,70.23,4179101,0
+GIS.US,D,20240430,000000,70.08,70.529,69.83,70.46,3121599,0
+GIS.US,D,20240501,000000,70.32,70.47,69.46,69.99,3396798,0
+GIS.US,D,20240502,000000,70.4,70.86,70.33,70.65,3071103,0
+GIS.US,D,20240503,000000,70.53,70.57,69.43,69.91,3444229,0
+GIS.US,D,20240506,000000,70.02,70.22,68.865,69.14,3602079,0
+GIS.US,D,20240507,000000,69.58,70.06,69.38,69.91,2453786,0
+GIS.US,D,20240508,000000,70.08,70.27,69.49,69.53,2494607,0
+GIS.US,D,20240509,000000,69.43,70.27,68.85,70.26,2397406,0
+GIS.US,D,20240510,000000,70.24,70.855,69.95,70.7,2398731,0
+GIS.US,D,20240513,000000,70.75,71.15,70.395,70.64,2896996,0
+GIS.US,D,20240514,000000,70.68,71,70.37,70.85,3237297,0
+GIS.US,D,20240515,000000,70.99,71.01,69.65,69.83,3847222,0
+GIS.US,D,20240516,000000,69.92,71.485,69.85,71.4,2481033,0
+GIS.US,D,20240517,000000,71.45,71.52,70.79,71.24,2752992,0
+GIS.US,D,20240520,000000,71.26,71.445,70.44,71.43,2280368,0
+GIS.US,D,20240521,000000,71.67,71.7,70.48,70.63,2541096,0
+GIS.US,D,20240522,000000,70.38,70.45,69.6741,70.35,3409927,0
+GIS.US,D,20240523,000000,70.01,70.01,68.85,69.09,3083440,0
+GIS.US,D,20240524,000000,69.29,69.415,68.2,68.3,3195959,0
+GIS.US,D,20240528,000000,67.72,67.99,66.13,66.68,6351055,0
+GIS.US,D,20240529,000000,66.61,67.255,65.83,66.49,6099917,0
+GIS.US,D,20240530,000000,66.67,67.45,66.6,66.65,3679532,0
+GIS.US,D,20240531,000000,66.65,68.81,66.65,68.75,7500907,0
+GIS.US,D,20240603,000000,68.69,69.21,67.67,67.75,4232568,0
+GIS.US,D,20240604,000000,67.85,68.27,67.16,68.14,2511972,0
+GIS.US,D,20240605,000000,67.8,68.105,66.77,67.46,3294160,0
+GIS.US,D,20240606,000000,67.46,67.81,66.8,67.39,2805128,0
+GIS.US,D,20240607,000000,67.3,68.025,67.26,67.46,3373922,0
+GIS.US,D,20240610,000000,67.26,67.46,66.12,66.9,4002683,0
+GIS.US,D,20240611,000000,66.71,67.29,66.42,66.98,2999615,0
+GIS.US,D,20240612,000000,66.66,66.92,65.24,65.29,4019287,0
+GIS.US,D,20240613,000000,65.19,66.05,65.07,65.61,3639741,0
+GIS.US,D,20240614,000000,65.67,66.24,65.48,65.5,2904124,0
+GIS.US,D,20240617,000000,65.17,66.3,64.91,66.29,2965027,0
+GIS.US,D,20240618,000000,65.98,66.86,65.945,66.66,4662800,0
+GIS.US,D,20240620,000000,66.43,67.34,66.37,66.69,4989802,0
+GIS.US,D,20240621,000000,66.94,67.8,66.7267,67.08,6390787,0
+GIS.US,D,20240624,000000,67.31,68.44,67.2,68.07,6248876,0
+GIS.US,D,20240625,000000,67.71,68.435,67.095,67.26,6579158,0
+GIS.US,D,20240626,000000,62.41,64.74,62.03,64.17,9908875,0
+GIS.US,D,20240627,000000,64.48,64.85,63.36,63.71,6437018,0
+GIS.US,D,20240628,000000,63.55,63.84,63.08,63.26,13274287,0
+GIS.US,D,20240701,000000,63.43,64.23,63.21,63.3,3250478,0
+GIS.US,D,20240702,000000,63.15,63.56,62.9,63.17,2949626,0
+GIS.US,D,20240703,000000,63.01,63.26,62.755,63.08,2521769,0
+GIS.US,D,20240705,000000,62.93,63.18,62.62,62.88,2671165,0
+GIS.US,D,20240708,000000,63.1,63.33,62.485,62.5,2932955,0
+GIS.US,D,20240709,000000,62.46,63.075,62.12,62.69,3826187,0
+GIS.US,D,20240710,000000,62.29,62.86,62.22,62.66,3106139,0
+GIS.US,D,20240711,000000,62.62,63.745,62.35,63.17,3377594,0
+GIS.US,D,20240712,000000,63.52,64.05,62.98,63.03,3367872,0
+GIS.US,D,20240715,000000,63.17,63.325,62.74,62.86,3719968,0
+GIS.US,D,20240716,000000,62.65,63.04,62.2895,62.9,3960519,0
+GIS.US,D,20240717,000000,63.53,65.66,63.415,65.34,4090493,0
+GIS.US,D,20240718,000000,64.69,66.81,64.65,65.52,2988988,0
+GIS.US,D,20240719,000000,65.57,65.72,64.16,64.38,2361482,0
+GIS.US,D,20240722,000000,64.49,65.18,64.22,64.6,2778265,0
+GIS.US,D,20240723,000000,64.56,64.64,63.56,63.99,2662220,0
+GIS.US,D,20240724,000000,64.26,65.92,63.675,65.51,3621584,0
+GIS.US,D,20240725,000000,65.63,67.25,65.4702,65.83,4020745,0
+GIS.US,D,20240726,000000,65.6,66.64,65.6,66.32,2548167,0
+GIS.US,D,20240729,000000,66.17,67.255,65.56,66.98,3135627,0
+GIS.US,D,20240730,000000,66.45,68.14,66.45,68.05,3530825,0
+GIS.US,D,20240731,000000,67.69,68.19,67.12,67.14,6477148,0
+GIS.US,D,20240801,000000,67,67.88,66.44,67.67,4512455,0
+GIS.US,D,20240802,000000,68.43,69.42,67.63,69.28,5271531,0
+GIS.US,D,20240805,000000,70.01,70.83,67.61,68.28,3922918,0
+GIS.US,D,20240806,000000,68.28,69.36,67.875,67.93,3475626,0
+GIS.US,D,20240807,000000,67.82,69.235,67.66,68.85,2905319,0
+GIS.US,D,20240808,000000,68.34,69.83,68.16,69.04,2440967,0
+GIS.US,D,20240809,000000,68.83,69.21,68.46,69.12,1999644,0
+GIS.US,D,20240812,000000,69.45,69.5,66,68.3,2099232,0
+GIS.US,D,20240813,000000,68.37,69.34,68.22,69.2,2583805,0
+GIS.US,D,20240814,000000,69.21,71.075,69.21,70.4,3857320,0
+GIS.US,D,20240815,000000,70.76,70.78,68.685,68.75,3912425,0
+GIS.US,D,20240816,000000,68.75,69.19,68.61,69.03,2320963,0
+GIS.US,D,20240819,000000,69.15,70.005,69.06,69.82,4181211,0
+GIS.US,D,20240820,000000,69.82,70.15,69.45,69.95,2962178,0
+GIS.US,D,20240821,000000,70.13,70.87,69.98,70.63,2963862,0
+GIS.US,D,20240822,000000,70.95,71,70.32,70.67,1823565,0
+GIS.US,D,20240823,000000,70.69,70.92,70.31,70.83,1957481,0
+GIS.US,D,20240826,000000,70.72,71.56,70.67,70.99,1839285,0
+GIS.US,D,20240827,000000,71.12,71.4,70.74,71.03,1930182,0
+GIS.US,D,20240828,000000,70.99,71.98,70.59,71.56,2687797,0
+GIS.US,D,20240829,000000,71.62,71.65,70.72,71.36,3121568,0
+GIS.US,D,20240830,000000,71.25,72.43,71.25,72.29,3645786,0
+GIS.US,D,20240903,000000,72.3,72.845,71.53,72.63,4443431,0
+GIS.US,D,20240904,000000,72.65,73.77,72.6,73.58,2895223,0
+GIS.US,D,20240905,000000,73.87,74.83,73.78,74.51,4468757,0
+GIS.US,D,20240906,000000,74.6,75.54,74.425,75.06,4057900,0
+GIS.US,D,20240909,000000,75.06,75.46,74.52,75.15,3637399,0
+GIS.US,D,20240910,000000,75.15,75.9,74.6671,74.83,3270866,0
+GIS.US,D,20240911,000000,74.53,74.66,72.55,73.12,3739173,0
+GIS.US,D,20240912,000000,72.8,73.13,72.07,73.01,3810350,0
+GIS.US,D,20240913,000000,73.05,73.89,72.71,73.71,3010462,0
+GIS.US,D,20240916,000000,74.59,75.49,74.55,74.63,3324626,0
+GIS.US,D,20240917,000000,74.33,75.26,74.2,74.5,4513619,0
+GIS.US,D,20240918,000000,72.25,75.66,72.2,75.01,8032694,0
+GIS.US,D,20240919,000000,74.62,75,73.88,74.9,4162680,0
+GIS.US,D,20240920,000000,75.17,75.33,74.25,74.51,9129926,0
+GIS.US,D,20240923,000000,74.21,74.56,73.53,74.19,3487462,0
+GIS.US,D,20240924,000000,74.03,74.9,73.51,73.77,2720256,0
+GIS.US,D,20240925,000000,74.07,74.355,73.49,73.76,2782870,0
+GIS.US,D,20240926,000000,73.34,74.4,73.27,73.99,2896214,0
+GIS.US,D,20240927,000000,74.13,74.98,74.055,74.38,2960672,0
+GIS.US,D,20240930,000000,74.685,74.75,73.39,73.85,2904062,0
+GIS.US,D,20241001,000000,73.97,74.85,73.79,74.62,4072111,0
+GIS.US,D,20241002,000000,73.99,74.43,72.905,73.3,5958393,0
+GIS.US,D,20241003,000000,72.96,73.15,72.22,73.04,3443578,0
+GIS.US,D,20241004,000000,72.68,73.775,72.59,73.61,2413553,0
+GIS.US,D,20241007,000000,73.51,73.74,72.65,72.74,2392199,0
+GIS.US,D,20241008,000000,72.66,72.82,71.98,72.49,3328461,0
+GIS.US,D,20241009,000000,72.62,72.71,71.89,72.07,2620600,0
+GIS.US,D,20241010,000000,71.77,72.5,71.16,71.3,2578623,0
+GIS.US,D,20241011,000000,71.59,71.59,70.75,70.81,2815969,0
+GIS.US,D,20241014,000000,70.86,70.9,70.49,70.83,2221524,0
+GIS.US,D,20241015,000000,70.99,72.55,70.88,71.23,3709976,0
+GIS.US,D,20241016,000000,70.93,71.48,70.9,71,3240504,0
+GIS.US,D,20241017,000000,71,71,70.45,70.68,3169709,0
+GIS.US,D,20241018,000000,70.6,70.6,69.64,69.93,3867882,0
+GIS.US,D,20241021,000000,70.25,70.35,68.61,68.77,3501783,0
+GIS.US,D,20241022,000000,68.73,69.24,68.64,69.08,3378969,0
+GIS.US,D,20241023,000000,68.79,68.93,68.35,68.58,3384953,0
+GIS.US,D,20241024,000000,68.52,69.03,68.46,68.61,2369282,0
+GIS.US,D,20241025,000000,68.65,68.86,68.255,68.3,2183941,0
+GIS.US,D,20241028,000000,68.39,68.965,68.16,68.27,3029590,0
+GIS.US,D,20241029,000000,68.02,68.58,67.87,67.95,2966138,0
+GIS.US,D,20241030,000000,67.88,68.26,67.6,68.22,5067207,0
+GIS.US,D,20241031,000000,68.21,68.885,68,68.02,4288894,0
+GIS.US,D,20241101,000000,68.28,68.68,67.95,68.24,3495032,0
+GIS.US,D,20241104,000000,68.23,68.63,67.95,68.09,2851930,0
+GIS.US,D,20241105,000000,68.01,68.41,67.825,68.31,3202367,0
+GIS.US,D,20241106,000000,68.65,68.74,65.86,65.99,5910622,0
+GIS.US,D,20241107,000000,66.05,66.35,64.885,64.94,4534919,0
+GIS.US,D,20241108,000000,64.9,65.8501,64.6901,65.52,3006051,0
+GIS.US,D,20241111,000000,65.385,65.56,64.0814,64.1,5010507,0
+GIS.US,D,20241112,000000,64.29,64.72,64.02,64.26,4704517,0
+GIS.US,D,20241113,000000,64.09,65.35,64.01,65.23,3233137,0
+GIS.US,D,20241114,000000,65.365,65.73,64.62,64.71,3675144,0
+GIS.US,D,20241115,000000,64.18,64.22,62.39,63.21,6785130,0
+GIS.US,D,20241118,000000,63.5,63.845,62.75,62.88,4860110,0
+GIS.US,D,20241119,000000,62.88,63.08,62.27,62.78,2847595,0
+GIS.US,D,20241120,000000,62.845,63.82,62.65,63.8,4685972,0
+GIS.US,D,20241121,000000,63.7,64.16,62.88,64.12,3659300,0
+GIS.US,D,20241122,000000,64.505,65.125,64.25,65,3919924,0
+GIS.US,D,20241125,000000,65.24,65.63,65.07,65.53,4852115,0
+GIS.US,D,20241126,000000,65.44,66.33,65.44,65.99,3642515,0
+GIS.US,D,20241127,000000,66.45,66.995,66.17,66.23,2678319,0
+GIS.US,D,20241129,000000,66.12,66.3799,65.7067,66.26,1792475,0
+GIS.US,D,20241202,000000,66.245,67.4,65.8508,67.01,5151776,0
+GIS.US,D,20241203,000000,67.03,67.14,66.235,66.24,4979416,0
+GIS.US,D,20241204,000000,65.69,66.2,65.07,65.34,3152783,0
+GIS.US,D,20241205,000000,65.235,65.7499,65.07,65.55,2847035,0
+GIS.US,D,20241206,000000,65.46,66.175,65.01,65.06,3708805,0
+GIS.US,D,20241209,000000,65,66.44,64.8401,65.89,3642196,0
+GIS.US,D,20241210,000000,65.7,66.32,65.18,66.14,2993106,0
+GIS.US,D,20241211,000000,66.25,66.42,65.41,65.5,5345351,0
+GIS.US,D,20241212,000000,65.795,66.4,65.2514,66.08,3368676,0
+GIS.US,D,20241213,000000,66.88,67.18,66.395,66.69,3193454,0
+GIS.US,D,20241216,000000,66.745,66.97,65.58,65.6,5620397,0
+GIS.US,D,20241217,000000,65.17,66.6898,64.81,65.93,6012168,0
+GIS.US,D,20241218,000000,63.1,64.625,62.81,63.91,13262729,0
+GIS.US,D,20241219,000000,63.49,65.09,63.36,64.01,6138424,0
+GIS.US,D,20241220,000000,64.31,64.5,63.33,63.61,10672931,0
+GIS.US,D,20241223,000000,63.17,63.89,62.99,63.55,3380290,0
+GIS.US,D,20241224,000000,63.28,63.83,63.18,63.74,1220419,0
+GIS.US,D,20241226,000000,63.47,64.36,63.47,63.76,2212312,0
+GIS.US,D,20241227,000000,63.52,64.18,63.5,63.95,1984447,0
+GIS.US,D,20241230,000000,63.915,63.962,63.1,63.37,2521056,0
+GIS.US,D,20241231,000000,63.22,63.89,63.17,63.77,2634939,0
+GIS.US,D,20250102,000000,63.89,64.09,63.25,63.54,3360610,0
+GIS.US,D,20250103,000000,63.55,64.2,63.32,63.88,3200492,0
+GIS.US,D,20250106,000000,63.6,63.65,61.45,61.5,5393116,0
+GIS.US,D,20250107,000000,61.66,62.2,60.82,60.89,4046989,0
+GIS.US,D,20250108,000000,60.58,60.99,59.7,60.97,5362388,0
+GIS.US,D,20250110,000000,60.2,60.43,58.27,58.5,5938040,0
+GIS.US,D,20250113,000000,58.91,59.565,58.45,59.33,6108061,0
+GIS.US,D,20250114,000000,59.25,59.34,58.56,58.78,5140212,0
+GIS.US,D,20250115,000000,58.99,59.2,58.2,58.31,4951262,0
+GIS.US,D,20250116,000000,58.07,59.28,57.94,59.16,3794858,0
+GIS.US,D,20250117,000000,59.085,59.78,59.085,59.63,4458375,0
+GIS.US,D,20250121,000000,59.94,61,59.87,60.06,4676863,0
+GIS.US,D,20250122,000000,59.9,60.46,59.23,59.32,4112954,0
+GIS.US,D,20250123,000000,59.21,59.65,59.0505,59.56,3450578,0
+GIS.US,D,20250124,000000,59.53,60.4,59.41,60.38,3522955,0
+GIS.US,D,20250127,000000,61.5,63.111,61.45,61.64,5232602,0
+GIS.US,D,20250128,000000,61.155,61.66,59.76,59.8,3885598,0
+GIS.US,D,20250129,000000,59.91,60.46,59.63,59.9,2879266,0
+GIS.US,D,20250130,000000,60.1,60.95,59.83,60.65,3233279,0
+GIS.US,D,20250131,000000,60.3,60.81,60.05,60.14,4017745,0
+GIS.US,D,20250203,000000,59.87,60.1932,58.97,59.87,5434888,0
+GIS.US,D,20250204,000000,59.76,59.7696,58.58,58.91,4615091,0
+GIS.US,D,20250205,000000,59.015,59.62,58.67,59.55,4122212,0
+GIS.US,D,20250206,000000,60.21,60.26,59.01,59.24,4992181,0
+GIS.US,D,20250207,000000,59.185,59.37,58.61,58.82,7988073,0
+GIS.US,D,20250210,000000,58.775,58.88,57.85,58.08,4940190,0
+GIS.US,D,20250211,000000,57.995,59.41,57.87,59.35,4481715,0
+GIS.US,D,20250212,000000,58.54,59.26,58.1,58.44,5724796,0
+GIS.US,D,20250213,000000,58.49,59.645,58.245,59.54,4581313,0
+GIS.US,D,20250214,000000,59.72,60.52,58.82,58.84,4690560,0
+GIS.US,D,20250218,000000,56.85,57.64,55.15,57.56,8367263,0
+GIS.US,D,20250219,000000,57.49,58.23,57.435,57.99,3864467,0
+GIS.US,D,20250220,000000,57.59,59.23,57.59,59.19,2953371,0
+GIS.US,D,20250221,000000,59.23,61.2942,59.19,61,5218860,0
+GIS.US,D,20250224,000000,60.645,62.3698,60.24,61.34,5465122,0
+GIS.US,D,20250225,000000,61.495,62.54,61.37,61.59,5410599,0
+GIS.US,D,20250226,000000,61.07,61.27,59.07,59.29,5311492,0
+GIS.US,D,20250227,000000,58.75,60.015,58.69,59.98,3976355,0
+GIS.US,D,20250228,000000,60.69,61.17,60.06,60.62,8139918,0
+GIS.US,D,20250303,000000,60.495,62.19,60.11,62.07,4099185,0
+GIS.US,D,20250304,000000,62.62,64.31,61.09,61.14,6004248,0
+GIS.US,D,20250305,000000,60.575,61.725,60.3,60.96,4950178,0
+GIS.US,D,20250306,000000,61.525,62.64,60.79,62.22,4582521,0
+GIS.US,D,20250307,000000,61.88,66.06,61.6,64.5,9001853,0
+GIS.US,D,20250310,000000,65.34,67.35,65.08,65.3,8862559,0
+GIS.US,D,20250311,000000,64.95,64.95,62.11,62.33,7594500,0
+GIS.US,D,20250312,000000,61.51,61.54,60,60.03,5266726,0
+GIS.US,D,20250313,000000,60.28,61.27,59.6258,59.85,4059571,0
+GIS.US,D,20250314,000000,59.06,60.23,58.95,59.56,5510232,0
+GIS.US,D,20250317,000000,59.89,61.25,59.7,60.94,4770521,0
+GIS.US,D,20250318,000000,61.07,61.46,60.24,60.44,7385230,0
+GIS.US,D,20250319,000000,59.355,60.45,58.09,59.2,9743338,0
+GIS.US,D,20250320,000000,59.315,59.4,57.99,58.31,7132263,0
+GIS.US,D,20250321,000000,58.455,59.26,58.1,58.64,48561162,0
+GIS.US,D,20250324,000000,58.135,59.09,57.78,58.17,5381982,0
+GIS.US,D,20250325,000000,58.295,58.47,57.625,57.79,4987938,0
+GIS.US,D,20250326,000000,57.94,59.295,57.83,59.07,5204262,0
+GIS.US,D,20250327,000000,59.53,60.03,59.32,59.66,4013134,0
+GIS.US,D,20250328,000000,60.01,60.47,58.975,59.11,5763541,0
+GIS.US,D,20250331,000000,59.685,60.65,59.56,59.79,5336393,0
+GIS.US,D,20250401,000000,59.985,60.2799,59.14,59.72,4037680,0
+GIS.US,D,20250402,000000,59.86,60.2125,58.78,59.19,3952429,0
+GIS.US,D,20250403,000000,59.93,61.355,59.87,60.97,7965580,0
+GIS.US,D,20250404,000000,61,62.61,59.32,59.61,7578342,0
+GIS.US,D,20250407,000000,58.75,60.15,58.0335,58.63,8032329,0
+GIS.US,D,20250408,000000,59.03,59.49,56.13,56.7,10132267,0
+GIS.US,D,20250409,000000,56.05,58.4,55.485,58.06,7453778,0
+GIS.US,D,20250410,000000,57.325,58.15,56.245,57.17,5031084,0
+GIS.US,D,20250411,000000,57.49,58.27,56.86,57.97,4235699,0
+GIS.US,D,20250414,000000,57.96,59.205,57.4,59,4153864,0
+GIS.US,D,20250415,000000,58.87,59.06,57.59,57.85,4145599,0
+GIS.US,D,20250416,000000,58.39,58.47,56.21,56.47,4202524,0
+GIS.US,D,20250417,000000,56.45,57.79,56.45,57.51,3369313,0
+GIS.US,D,20250421,000000,57.39,57.7399,57.17,57.67,3885482,0
+GIS.US,D,20250422,000000,57.82,58.45,57.375,58.06,3556037,0
+GIS.US,D,20250423,000000,57.82,57.845,56.76,57.28,3493687,0
+GIS.US,D,20250424,000000,57.19,57.37,56.23,56.39,3532941,0
+GIS.US,D,20250425,000000,56.59,56.62,55.37,56.14,3996465,0
+GIS.US,D,20250428,000000,56.185,56.37,55.365,55.75,3566472,0
+GIS.US,D,20250429,000000,55.855,56.225,55.01,56.15,3275434,0
+GIS.US,D,20250430,000000,56.65,57.075,55.96,56.74,4779533,0
+GIS.US,D,20250501,000000,56.18,56.26,55.51,55.58,4328863,0
+GIS.US,D,20250502,000000,55.8,55.93,55.08,55.43,3512618,0
+GIS.US,D,20250505,000000,55.37,55.46,54.495,55.05,3923067,0
+GIS.US,D,20250506,000000,54.9,55.16,54.42,54.56,4058713,0
+GIS.US,D,20250507,000000,54.52,54.75,53.82,54.44,5250579,0
+GIS.US,D,20250508,000000,54.37,55.235,54.25,54.71,4035215,0
+GIS.US,D,20250509,000000,54.74,55.13,54.44,54.5,4888908,0
+GIS.US,D,20250512,000000,54.58,55.28,54.11,54.84,4619177,0
+GIS.US,D,20250513,000000,54.74,54.87,53.35,53.77,9527628,0
+GIS.US,D,20250514,000000,53.72,53.72,52.93,53.28,5648256,0
+GIS.US,D,20250515,000000,53.6,54.445,53.31,54.4,3494906,0
+GIS.US,D,20250516,000000,54.57,55.195,54.17,55.13,3904175,0
+GIS.US,D,20250519,000000,55.025,55.04,54.66,54.83,4160618,0
+GIS.US,D,20250520,000000,54.85,55.35,54.69,54.79,5663591,0
+GIS.US,D,20250521,000000,54.66,54.79,53.19,53.36,5567358,0
+GIS.US,D,20250522,000000,53.265,53.625,52.39,53.34,5069243,0
+GIS.US,D,20250523,000000,53.45,53.555,52.69,53.38,3804551,0
+GIS.US,D,20250527,000000,53.58,54.22,53.34,54.13,4687675,0
+GIS.US,D,20250528,000000,53.99,54.3,53.241,53.37,3466480,0
+GIS.US,D,20250529,000000,53.29,54.02,53.01,53.99,3173001,0
+GIS.US,D,20250530,000000,54.1,54.47,53.83,54.26,8115722,0
+GIS.US,D,20250602,000000,53.95,54.15,53.38,54.13,3820848,0
+GIS.US,D,20250603,000000,53.85,54.47,53.29,54.31,3393819,0
+GIS.US,D,20250604,000000,54.54,54.97,54.25,54.61,4287276,0
+GIS.US,D,20250605,000000,54.495,54.67,54.06,54.55,3710070,0
+GIS.US,D,20250606,000000,54.59,55.09,54.43,54.77,2930061,0
+GIS.US,D,20250609,000000,54.545,55.08,54.27,54.8,4843748,0
+GIS.US,D,20250610,000000,54.72,55.19,54.12,54.5,5281963,0
+GIS.US,D,20250611,000000,54.63,54.67,53.96,54.23,4230420,0
+GIS.US,D,20250612,000000,54.45,54.75,53.61,54.74,3880965,0
+GIS.US,D,20250613,000000,54.69,55.125,53.37,53.56,4344447,0
+GIS.US,D,20250616,000000,53.81,53.88,52.98,53.53,3922156,0
+GIS.US,D,20250617,000000,53.5,54.05,52.98,53.08,5867434,0
+GIS.US,D,20250618,000000,53.03,53.23,52.67,52.96,6745941,0
+GIS.US,D,20250620,000000,53.16,53.48,52.64,52.99,9877471,0
+GIS.US,D,20250623,000000,53.17,53.77,52.825,53.47,6468998,0
+GIS.US,D,20250624,000000,53.29,53.69,53.06,53.41,6897055,0
+GIS.US,D,20250625,000000,52.15,53.19,50.66,50.68,13275038,0
+GIS.US,D,20250626,000000,51.06,52.06,50.24,50.37,7688684,0
+GIS.US,D,20250627,000000,50.475,51.01,50.19,50.52,9005730,0
+GIS.US,D,20250630,000000,50.63,51.89,50.5,51.81,7556508,0
+GIS.US,D,20250701,000000,51.755,53.85,51.755,53.19,8647462,0
+GIS.US,D,20250702,000000,53.24,54.18,53.02,53.83,9182870,0
+GIS.US,D,20250703,000000,53.905,54.015,52.9107,53.15,3595895,0
+GIS.US,D,20250707,000000,53.125,53.25,51.63,51.84,8134267,0
+GIS.US,D,20250708,000000,51.65,52.51,51.41,51.84,4972009,0
+GIS.US,D,20250709,000000,51.85,52.07,50.84,51.2,5646559,0
+GIS.US,D,20250710,000000,50.225,51.73,49.86,51.36,7258405,0
+GIS.US,D,20250711,000000,51.185,51.8175,50.72,51.58,4847259,0
+GIS.US,D,20250714,000000,51.6,51.695,50.73,50.97,5316786,0
+GIS.US,D,20250715,000000,50.825,50.94,49.99,50.01,4878917,0
+GIS.US,D,20250716,000000,49.96,50.27,49.6201,50.09,5896021,0
+GIS.US,D,20250717,000000,50.34,51.04,49.98,50.29,5779228,0
+GIS.US,D,20250718,000000,50.525,50.76,50.08,50.1,4325960,0
+GIS.US,D,20250721,000000,50.28,50.53,49.04,49.18,6259431,0
+GIS.US,D,20250722,000000,49.25,50.99,49.21,50.95,6098764,0
+GIS.US,D,20250723,000000,51.1,51.68,51.075,51.27,4629250,0
+GIS.US,D,20250724,000000,51.12,51.36,50.765,50.95,6056692,0
+GIS.US,D,20250725,000000,51,51.24,50.625,51.07,4609654,0
+GIS.US,D,20250728,000000,50.64,50.66,49.8,49.85,5920765,0
+GIS.US,D,20250729,000000,49.91,50.435,49.7,50.02,3874689,0
+GIS.US,D,20250730,000000,50.085,50.17,49.01,49.21,7302491,0
+GIS.US,D,20250731,000000,48.9,49.48,48.59,48.98,7972407,0
+GIS.US,D,20250801,000000,49.575,49.99,48.745,48.94,5271271,0
+GIS.US,D,20250804,000000,48.9,49.33,48.78,49.02,4490458,0
+GIS.US,D,20250805,000000,49.11,49.625,48.75,49.15,4670925,0
+GIS.US,D,20250806,000000,49.2,49.73,48.96,49.31,3572699,0
+GIS.US,D,20250807,000000,49.45,50.33,49.32,50.15,5573045,0
+GIS.US,D,20250808,000000,50.16,50.5,49.4802,49.83,3781822,0
+GIS.US,D,20250811,000000,49.875,50.17,48.93,49.35,4747832,0
+GIS.US,D,20250812,000000,49.23,49.75,48.945,49.16,6278883,0
+GIS.US,D,20250813,000000,49.11,49.925,48.96,49.73,4113800,0
+GIS.US,D,20250814,000000,49.545,49.83,49.185,49.67,4985474,0
+GIS.US,D,20250815,000000,49.85,49.99,49.23,49.65,6920622,0
+GIS.US,D,20250818,000000,49.61,49.835,49.24,49.35,6257169,0
+GIS.US,D,20250819,000000,49.44,50.19,49.44,49.91,9033062,0
+GIS.US,D,20250820,000000,49.81,50.6228,49.43,49.64,6247174,0
+GIS.US,D,20250821,000000,49.775,49.865,49.25,49.81,3830180,0
+GIS.US,D,20250822,000000,49.995,50.5316,49.765,50.18,3871887,0
+GIS.US,D,20250825,000000,49.99,50.38,49.15,49.33,4710212,0
+GIS.US,D,20250826,000000,49.2,49.28,48.94,49.25,10987875,0
+GIS.US,D,20250827,000000,49.25,49.5101,48.985,49.25,5671515,0
+GIS.US,D,20250828,000000,49.25,49.28,48.29,48.44,6716833,0
+GIS.US,D,20250829,000000,48.6,49.335,48.51,49.33,4881050,0
+GIS.US,D,20250902,000000,49.44,49.91,48.8745,49.32,6253482,0
+GIS.US,D,20250903,000000,48.93,49.78,48.92,49.75,5293825,0
+GIS.US,D,20250904,000000,49.95,50.4,49.545,49.61,4170753,0
+GIS.US,D,20250905,000000,49.56,50.75,49.43,50.58,5353084,0
+GIS.US,D,20250908,000000,50.225,50.39,49.67,50.12,4623720,0
+GIS.US,D,20250909,000000,50.22,50.411,50.01,50.35,4363265,0
+GIS.US,D,20250910,000000,50.035,50.21,49.43,50.01,5180910,0
+GIS.US,D,20250911,000000,50.185,50.98,50.1,50.61,4036627,0
+GIS.US,D,20250912,000000,50.41,50.4452,49.87,49.92,4340617,0
+GIS.US,D,20250915,000000,50,50.1595,48.985,49.01,5071603,0
+GIS.US,D,20250916,000000,49.1,49.765,48.835,49.56,8132774,0
+GIS.US,D,20250917,000000,48.71,49.62,48.42,49.18,15178835,0
+GIS.US,D,20250918,000000,48.98,50.35,48.85,49.85,7310216,0
+GIS.US,D,20250919,000000,50.29,50.77,49.88,50.35,15036994,0
+GIS.US,D,20250922,000000,50.45,50.52,49.67,50.07,8413818,0
+GIS.US,D,20250923,000000,50.3,50.61,50.12,50.56,5522509,0
+GIS.US,D,20250924,000000,50.56,51.33,50.51,51.11,6023573,0
+GIS.US,D,20250925,000000,51.23,51.32,49.1,49.43,7408782,0
+GIS.US,D,20250926,000000,49.58,50.11,49.5,50.09,5011418,0
+GIS.US,D,20250929,000000,50.15,50.175,49.51,49.66,4991124,0
+GIS.US,D,20250930,000000,49.78,50.485,49.604,50.42,4773799,0
+GIS.US,D,20251001,000000,50.75,50.95,49.96,50.7,5067473,0
+GIS.US,D,20251002,000000,50.45,51.03,50.1917,50.32,4289772,0
+GIS.US,D,20251003,000000,50.25,50.675,50.1,50.36,3599689,0
+GIS.US,D,20251006,000000,50.38,50.945,50.0301,50.18,5988957,0
+GIS.US,D,20251007,000000,50.25,51.26,49.69,50.93,5050639,0
+GIS.US,D,20251008,000000,50.9,50.93,49.66,49.75,4995929,0
+GIS.US,D,20251009,000000,49.82,49.96,49.1,49.21,4472745,0
+GIS.US,D,20251010,000000,48.85,49.41,48.59,49.34,5867046,0
+GIS.US,D,20251013,000000,49.05,49.21,48.13,48.15,4438678,0
+GIS.US,D,20251014,000000,48.075,48.91,47.71,48.58,5846554,0
+GIS.US,D,20251015,000000,48.36,48.52,47.72,47.74,5596786,0
+GIS.US,D,20251016,000000,47.855,48.66,47.48,47.71,5215017,0
+GIS.US,D,20251017,000000,48,48.57,47.845,48.39,5563129,0
+GIS.US,D,20251020,000000,48.455,49.055,48.3,48.81,5357343,0
+GIS.US,D,20251021,000000,48.86,48.94,48.515,48.57,4990639,0
+GIS.US,D,20251022,000000,48.51,49.705,48.355,49.18,5553354,0
+GIS.US,D,20251023,000000,49.0232,49.16,47.895,47.93,4809059,0
+GIS.US,D,20251024,000000,47.91,48.06,47.27,47.41,5085644,0
+GIS.US,D,20251027,000000,47.425,48.32,47.32,48.29,7592300,0
+GIS.US,D,20251028,000000,47.985,48.52,47.84,48.05,6617555,0
+GIS.US,D,20251029,000000,47.76,48.0299,46.455,46.57,8082315,0
+GIS.US,D,20251030,000000,46.665,47.255,46.53,47.05,5910726,0
+GIS.US,D,20251031,000000,46.69,46.84,46.21,46.61,6762001,0
+GIS.US,D,20251103,000000,46.46,46.65,45.94,46.43,7765530,0
+GIS.US,D,20251104,000000,46.5,46.715,46.11,46.38,5281753,0
+GIS.US,D,20251105,000000,46.355,46.54,45.8,46.39,5408548,0
+GIS.US,D,20251106,000000,46.305,46.95,45.955,45.98,6110466,0
+GIS.US,D,20251107,000000,46.21,47.315,45.94,46.88,6267927,0
+GIS.US,D,20251110,000000,46.8,46.8475,46.035,46.22,4784389,0
+GIS.US,D,20251111,000000,46.61,46.91,46.36,46.65,5525624,0
+GIS.US,D,20251112,000000,46.785,46.88,46.335,46.5,5622591,0
+GIS.US,D,20251113,000000,46.56,47.735,46.47,47.33,7670634,0
+GIS.US,D,20251114,000000,47.755,48.09,46.91,47.41,5811231,0
+GIS.US,D,20251117,000000,47.33,47.4,46.71,46.97,5385360,0
+GIS.US,D,20251118,000000,47.075,47.84,46.82,47.69,6071848,0
+GIS.US,D,20251119,000000,47.31,47.95,47.25,47.63,5459644,0
+GIS.US,D,20251120,000000,47.55,47.93,47.409066,47.81,5786575,0
+GIS.US,D,20251121,000000,47.95,49.0877,47.63,48.33,7435263,0
+GIS.US,D,20251124,000000,48.15,48.3,46.665,46.95,11542811,0
+GIS.US,D,20251125,000000,47.15,47.695,46.68,46.95,4795001,0
+GIS.US,D,20251126,000000,47,47.39,46.81,47.17,3880979,0
+GIS.US,D,20251128,000000,47.16,47.54,47.11,47.35,1951048,0
+GIS.US,D,20251201,000000,47.3,47.49,46.7501,47.07,5563962,0
+GIS.US,D,20251202,000000,46.96,46.96,45.595,45.93,6947766,0
+GIS.US,D,20251203,000000,46.1,46.8,45.915,46.2,5761806,0
+GIS.US,D,20251204,000000,46.42,46.67,45.795,45.98,6066844,0
+GIS.US,D,20251205,000000,45.95,46.34,45.68,45.93,5465481,0
+GIS.US,D,20251208,000000,45.87,46.12,45.15,45.96,5844384,0
+GIS.US,D,20251209,000000,46.21,46.31,45.49,45.64,5698684,0
+GIS.US,D,20251210,000000,45.7,46.105,45.54,45.71,8200670,0
+GIS.US,D,20251211,000000,45.94,46.7,45.74,46.23,8036612,0
+GIS.US,D,20251212,000000,46.43,46.875,46.3,46.69,6373058,0
+GIS.US,D,20251215,000000,46.83,47.15,46.7,47.06,6929258,0
+GIS.US,D,20251216,000000,47.24,47.39,46.65,47.02,9213120,0
+GIS.US,D,20251217,000000,48,48.87,47.23,48.61,15918627,0
+GIS.US,D,20251218,000000,48.52,49.245,48.3631,48.71,8108616,0
+GIS.US,D,20251219,000000,48.7,48.7525,47.759,47.86,13423418,0
+GIS.US,D,20251222,000000,47.5,47.715,47.12,47.4,7542684,0
+GIS.US,D,20251223,000000,47.36,47.36,46.45,46.64,8545293,0
+GIS.US,D,20251224,000000,46.75,47.0351,46.625,47,2284503,0
+GIS.US,D,20251226,000000,46.945,47.28,46.82,47.05,3910775,0
+GIS.US,D,20251229,000000,47.23,47.31,46.835,46.92,5962223,0
+GIS.US,D,20251230,000000,46.975,47.205,46.64,46.67,5210104,0
+GIS.US,D,20251231,000000,46.6,46.74,46.435,46.5,4296324,0
+GIS.US,D,20260102,000000,46.47,46.49,45.605,45.72,8394973,0
+GIS.US,D,20260105,000000,45.53,45.565,44.35,44.37,12008960,0
+GIS.US,D,20260106,000000,44.37,44.42,43.8,43.84,11060264,0
+GIS.US,D,20260107,000000,43.97,44.175,42.935,42.95,10384200,0
+GIS.US,D,20260108,000000,43,44.18,42.785,43.92,10575288,0
+GIS.US,D,20260109,000000,43.41,44.68,43.38,44.6,8690899,0
+GIS.US,D,20260112,000000,44.58,44.58,43.445,43.48,12599727,0
+GIS.US,D,20260113,000000,43.47,44.34,43.34,44.27,8486275,0
+GIS.US,D,20260114,000000,44.355,45.79,44.35,45.62,8687569,0
+GIS.US,D,20260115,000000,45.42,45.72,44.9,45.6,7188137,0
+GIS.US,D,20260116,000000,45.3,45.35,44.3116,44.51,7269182,0
+GIS.US,D,20260120,000000,44.5,44.71,43.9301,44.45,9035594,0
+GIS.US,D,20260121,000000,44.18,44.32,43.425,43.98,8437642,0
+GIS.US,D,20260122,000000,43.84,44.7755,43.82,44.49,5662799,0
+GIS.US,D,20260123,000000,44.37,44.88,44.31,44.56,6134794,0
+GIS.US,D,20260126,000000,44.67,44.865,44.29,44.63,6997036,0
+GIS.US,D,20260127,000000,44.53,45.15,44.46,44.71,6789116,0
+GIS.US,D,20260128,000000,44.555,45.19,44.01,44.35,6378138,0
+GIS.US,D,20260129,000000,44.39,45.1,44.24,44.43,7543102,0
+GIS.US,D,20260130,000000,44.73,46.28,44.43,46.26,9623917,0
+GIS.US,D,20260202,000000,46.75,46.77,45.18,45.62,9461308,0
+GIS.US,D,20260203,000000,45.2,46.7931,45.12,46.5,9904785,0
+GIS.US,D,20260204,000000,46.8,48.715,46.41,48.5,12143919,0
+GIS.US,D,20260205,000000,49.095,49.29,47.755,48.37,6503936,0
+GIS.US,D,20260206,000000,48.35,48.87,47.645,47.87,6087813,0
+GIS.US,D,20260209,000000,48,48.28,47.23,48.1,4602429,0
+GIS.US,D,20260210,000000,48.105,48.88,48.05,48.66,4910031,0
+GIS.US,D,20260211,000000,47.9,49.05,47.03,49.01,9849492,0
+GIS.US,D,20260212,000000,49,49.59,48.395,48.58,6387480,0
+GIS.US,D,20260213,000000,48.5,48.735,47.58,48.34,5769802,0
+GIS.US,D,20260217,000000,46.51,46.71,43.72,44.96,22123593,0
+GIS.US,D,20260218,000000,44.45,45.55,43.93,45.36,8944750,0
diff --git a/daily/us/nyse stocks/1/glix.us.txt b/daily/us/nyse stocks/1/glix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce1619be97b0a11d20be4ab070b9455d02fb8e5d
--- /dev/null
+++ b/daily/us/nyse stocks/1/glix.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLIX.US,D,20251007,000000,25.12,25.19,25.085,25.127,8173,0
+GLIX.US,D,20251008,000000,25.0601,25.3,25.0601,25.1819,14879,0
+GLIX.US,D,20251009,000000,27.7,30.47,25.0882,25.0882,25524,0
+GLIX.US,D,20251010,000000,25.2306,25.31,25.1002,25.1002,4781,0
+GLIX.US,D,20251013,000000,25,25.03,24.93,24.9917,8641,0
+GLIX.US,D,20251014,000000,25.4699,25.47,25.4223,25.4223,561,0
+GLIX.US,D,20251015,000000,25.485,25.52,25.449,25.4919,1226,0
+GLIX.US,D,20251016,000000,25.489,25.5,25.4209,25.4209,1100,0
+GLIX.US,D,20251017,000000,25.5799,25.68,25.5799,25.628,1233,0
+GLIX.US,D,20251020,000000,25.65,25.7,25.65,25.6932,2385,0
+GLIX.US,D,20251021,000000,25.6,25.6,25.58,25.5828,437,0
+GLIX.US,D,20251022,000000,25.73,25.73,25.6655,25.6655,188,0
+GLIX.US,D,20251023,000000,25.64,25.69,25.61,25.6405,827,0
+GLIX.US,D,20251024,000000,25.64,25.6417,25.5845,25.6417,699,0
+GLIX.US,D,20251027,000000,25.62,25.64,25.5731,25.64,2148,0
+GLIX.US,D,20251028,000000,25.37,25.4656,25.3689,25.3689,424,0
+GLIX.US,D,20251029,000000,25.24,25.24,25.125,25.125,3815,0
+GLIX.US,D,20251030,000000,25.28,25.28,25.1698,25.1698,1132,0
+GLIX.US,D,20251031,000000,25.14,25.14,25.03,25.0947,1583,0
+GLIX.US,D,20251103,000000,24.96,25.1,24.926,25.0858,1638,0
+GLIX.US,D,20251104,000000,25.1,25.2,25.1,25.1784,3085,0
+GLIX.US,D,20251105,000000,25.2566,25.27,25.202,25.202,3400,0
+GLIX.US,D,20251107,000000,25.07,25.1845,25.035,25.1845,6226,0
+GLIX.US,D,20251110,000000,25.2115,25.35,25.2115,25.345,1814,0
+GLIX.US,D,20251112,000000,25.67,25.7008,25.67,25.6948,969,0
+GLIX.US,D,20251113,000000,25.585,25.63,25.5049,25.5049,8384,0
+GLIX.US,D,20251114,000000,25.4303,25.5009,25.4303,25.4594,5991,0
+GLIX.US,D,20251118,000000,25.42,25.42,25.3235,25.325,1293,0
+GLIX.US,D,20251119,000000,25.28,25.33,25.15,25.165,10991,0
+GLIX.US,D,20251120,000000,25.19,25.19,25.045,25.045,355,0
+GLIX.US,D,20251121,000000,25.26,25.4,25.2599,25.2723,6969,0
+GLIX.US,D,20251124,000000,25.21,25.25,25.18,25.23,1996,0
+GLIX.US,D,20251125,000000,25.35,25.44,25.32,25.3881,3666,0
+GLIX.US,D,20251126,000000,25.62,25.63,25.5929,25.5929,1772,0
+GLIX.US,D,20251128,000000,25.64,25.7152,25.64,25.7152,2275,0
+GLIX.US,D,20251201,000000,25.53,25.5699,25.4274,25.4274,1076,0
+GLIX.US,D,20251202,000000,25.4,25.4,25.3436,25.3436,1333,0
+GLIX.US,D,20251203,000000,25.245,25.35,25.245,25.34,5221,0
+GLIX.US,D,20251204,000000,25.33,25.33,25.2291,25.2291,1669,0
+GLIX.US,D,20251205,000000,25.28,25.31,25.2101,25.2101,4305,0
+GLIX.US,D,20251208,000000,25.23,25.26,25.1336,25.1336,2239,0
+GLIX.US,D,20251209,000000,25.21,25.21,25.084,25.084,690,0
+GLIX.US,D,20251211,000000,25.04,25.08,25.04,25.05,3395,0
+GLIX.US,D,20251212,000000,25.19,25.1918,25.1899,25.1918,799,0
+GLIX.US,D,20251215,000000,25.28,25.3279,25.28,25.3279,116,0
+GLIX.US,D,20251216,000000,25.27,25.27,25.1415,25.1701,3098,0
+GLIX.US,D,20251217,000000,25.23,25.29,25.23,25.2655,4564,0
+GLIX.US,D,20251218,000000,25.305,26.57,25.3,25.3045,4271,0
+GLIX.US,D,20251219,000000,24.87,24.98,24.805,24.805,1970,0
+GLIX.US,D,20251222,000000,24.74,24.81,24.7399,24.7625,5134,0
+GLIX.US,D,20251223,000000,24.83,24.86,24.78,24.8122,5937,0
+GLIX.US,D,20251224,000000,24.85,24.8702,24.8499,24.8702,287,0
+GLIX.US,D,20251226,000000,24.96,24.96,24.86,24.9043,66048,0
+GLIX.US,D,20251229,000000,24.97,25,24.9201,24.9461,869,0
+GLIX.US,D,20251230,000000,25.01,25.09,24.99,24.9975,19422,0
+GLIX.US,D,20251231,000000,24.94,24.96,24.8983,24.8983,8973,0
+GLIX.US,D,20260102,000000,24.939,25.08,24.939,25.025,1202,0
+GLIX.US,D,20260105,000000,24.84,24.97,24.82,24.9478,2117,0
+GLIX.US,D,20260106,000000,24.98,25.11,24.98,25.0906,2836,0
+GLIX.US,D,20260107,000000,25.04,25.04,24.8502,24.8502,674,0
+GLIX.US,D,20260108,000000,25.07,25.17,25.07,25.1344,9628,0
+GLIX.US,D,20260109,000000,25.06,25.08,25.03,25.03,1519,0
+GLIX.US,D,20260112,000000,25.04,25.07,25.04,25.06,1866,0
+GLIX.US,D,20260113,000000,24.87,24.93,24.75,24.9162,5718,0
+GLIX.US,D,20260114,000000,25.08,25.1329,25.08,25.1329,333,0
+GLIX.US,D,20260115,000000,25.2401,25.36,25.23,25.2894,3807,0
+GLIX.US,D,20260116,000000,25.48,25.54,25.47,25.54,4874,0
+GLIX.US,D,20260120,000000,25.1884,25.1884,25.0976,25.0976,1898,0
+GLIX.US,D,20260121,000000,25.28,25.3557,25.2019,25.3557,2005,0
+GLIX.US,D,20260122,000000,25.42,25.44,25.32,25.405,8948,0
+GLIX.US,D,20260123,000000,25.2448,25.26,25.18,25.25,1926,0
+GLIX.US,D,20260126,000000,25.32,25.46,25.2996,25.395,4206,0
+GLIX.US,D,20260127,000000,25.6,25.6,25.54,25.5809,3377,0
+GLIX.US,D,20260128,000000,25.5,25.55,25.405,25.405,15143,0
+GLIX.US,D,20260129,000000,25.5499,25.6299,25.5499,25.5832,2943,0
+GLIX.US,D,20260130,000000,25.54,25.59,25.35,25.5702,6577,0
+GLIX.US,D,20260202,000000,25.53,25.5401,25.455,25.5114,4436,0
+GLIX.US,D,20260203,000000,25.6686,25.7293,25.6686,25.6907,1408,0
+GLIX.US,D,20260204,000000,26.1273,26.19,26.06,26.155,6319,0
+GLIX.US,D,20260205,000000,25.82,26.08,25.82,26.055,8579,0
+GLIX.US,D,20260206,000000,26.39,26.39,26.255,26.342,4468,0
+GLIX.US,D,20260209,000000,26.18,26.41,26.18,26.3921,6809,0
+GLIX.US,D,20260210,000000,26.43,26.84,26.43,26.775,2300,0
+GLIX.US,D,20260211,000000,26.88,26.985,26.88,26.985,6239,0
+GLIX.US,D,20260213,000000,27.4907,27.685,27.43,27.6644,4799,0
+GLIX.US,D,20260217,000000,27.85,27.85,27.74,27.7638,4960,0
+GLIX.US,D,20260218,000000,27.6,27.6,27.45,27.45,2444,0
diff --git a/daily/us/nyse stocks/1/glop_a.us.txt b/daily/us/nyse stocks/1/glop_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ecfddb0691b10d7a9943d609fa62e0ed6687c2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/glop_a.us.txt	
@@ -0,0 +1,2197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOP_A.US,D,20170518,000000,25.35,25.35,25.25,25.29,170419,0
+GLOP_A.US,D,20170519,000000,25.3,25.4,25.2999,25.37,207219,0
+GLOP_A.US,D,20170522,000000,25.43,25.45,25.3,25.33,156864,0
+GLOP_A.US,D,20170523,000000,25.349,25.36,25.26,25.28,121767,0
+GLOP_A.US,D,20170524,000000,25.25,25.3,25.17,25.2,133614,0
+GLOP_A.US,D,20170525,000000,25.2,25.29,25.197,25.27,185350,0
+GLOP_A.US,D,20170526,000000,25.29,25.38,25.2475,25.36,127146,0
+GLOP_A.US,D,20170530,000000,25.38,25.38,25.3,25.34,142540,0
+GLOP_A.US,D,20170531,000000,25.33,25.38,25.3,25.36,178270,0
+GLOP_A.US,D,20170601,000000,25.35,25.46,25.3413,25.42,93787,0
+GLOP_A.US,D,20170602,000000,25.41,25.58,25.41,25.58,92916,0
+GLOP_A.US,D,20170605,000000,25.5,25.5799,25.485,25.52,54819,0
+GLOP_A.US,D,20170606,000000,25.55,25.5699,25.41,25.42,157160,0
+GLOP_A.US,D,20170607,000000,25.41,25.47,25.37,25.4,107923,0
+GLOP_A.US,D,20170608,000000,25.35,25.44,25.26,25.4,114735,0
+GLOP_A.US,D,20170609,000000,25.4,25.4,25.31,25.35,77387,0
+GLOP_A.US,D,20170612,000000,25.37,25.38,25.28,25.34,59521,0
+GLOP_A.US,D,20170613,000000,25.37,25.47,25.3,25.43,109734,0
+GLOP_A.US,D,20170614,000000,25.43,25.51,25.4,25.46,83851,0
+GLOP_A.US,D,20170615,000000,25.42,25.45,25.34,25.38,66999,0
+GLOP_A.US,D,20170616,000000,25.38,25.4,25.32,25.39,57137,0
+GLOP_A.US,D,20170619,000000,25.4,25.45,25.35,25.36,129226,0
+GLOP_A.US,D,20170620,000000,25.34,25.35,25.06,25.2,184940,0
+GLOP_A.US,D,20170621,000000,25.22,25.27,25.17,25.23,43206,0
+GLOP_A.US,D,20170622,000000,25.25,25.36,25.2418,25.36,137844,0
+GLOP_A.US,D,20170623,000000,25.36,25.45,25.36,25.44,67972,0
+GLOP_A.US,D,20170626,000000,25.46,25.52,25.38,25.5,60367,0
+GLOP_A.US,D,20170627,000000,25.54,25.55,25.42,25.53,74818,0
+GLOP_A.US,D,20170628,000000,25.54,25.74,25.5,25.69,88610,0
+GLOP_A.US,D,20170629,000000,25.62,25.71,25.37,25.48,76812,0
+GLOP_A.US,D,20170630,000000,25.45,25.64,25.45,25.55,74062,0
+GLOP_A.US,D,20170703,000000,25.605,25.7,25.52,25.7,44980,0
+GLOP_A.US,D,20170705,000000,25.7,25.72,25.58,25.7,83726,0
+GLOP_A.US,D,20170706,000000,25.69,25.69,25.55,25.65,101768,0
+GLOP_A.US,D,20170707,000000,25.64,25.75,25.62,25.72,48443,0
+GLOP_A.US,D,20170710,000000,25.75,25.84,25.75,25.79,99427,0
+GLOP_A.US,D,20170711,000000,25.79,25.79,25.65,25.75,48452,0
+GLOP_A.US,D,20170712,000000,25.75,25.93,25.73,25.93,103426,0
+GLOP_A.US,D,20170713,000000,25.93,26.09,25.87,26,61275,0
+GLOP_A.US,D,20170714,000000,26.05,26.13,25.89,25.94,79665,0
+GLOP_A.US,D,20170717,000000,25.98,26.07,25.87,25.87,69624,0
+GLOP_A.US,D,20170718,000000,25.93,25.95,25.77,25.94,56454,0
+GLOP_A.US,D,20170719,000000,25.95,25.985,25.91,25.92,43347,0
+GLOP_A.US,D,20170720,000000,25.97,26.07,25.92,26,68845,0
+GLOP_A.US,D,20170721,000000,26.01,26.07,25.94,26.05,603351,0
+GLOP_A.US,D,20170724,000000,26.06,26.07,26,26.06,42325,0
+GLOP_A.US,D,20170725,000000,26.0199,26.06,25.81,25.88,83637,0
+GLOP_A.US,D,20170726,000000,25.9,25.94,25.77,25.92,48489,0
+GLOP_A.US,D,20170727,000000,25.97,25.97,25.8347,25.9,19685,0
+GLOP_A.US,D,20170728,000000,25.9,25.98,25.8501,25.88,31444,0
+GLOP_A.US,D,20170731,000000,25.92,25.9848,25.907,25.97,26945,0
+GLOP_A.US,D,20170801,000000,25.98,25.98,25.9,25.97,13989,0
+GLOP_A.US,D,20170802,000000,25.97,26,25.9601,26,40530,0
+GLOP_A.US,D,20170803,000000,25.95,26.05,25.95,26.02,35750,0
+GLOP_A.US,D,20170804,000000,26,26.05,25.95,25.9999,22462,0
+GLOP_A.US,D,20170807,000000,25.97,26.06,25.95,26.06,23906,0
+GLOP_A.US,D,20170808,000000,26.08,26.21,26.018,26.2,59634,0
+GLOP_A.US,D,20170809,000000,26.02,26.4,26.02,26.25,40935,0
+GLOP_A.US,D,20170810,000000,26.15,26.18,25.95,26.12,54577,0
+GLOP_A.US,D,20170811,000000,26.145,26.145,25.97,26.05,34714,0
+GLOP_A.US,D,20170814,000000,26.0999,26.13,26.08,26.1299,28581,0
+GLOP_A.US,D,20170815,000000,26.08,26.3399,26.08,26.25,36155,0
+GLOP_A.US,D,20170816,000000,26.15,26.3399,26.1,26.2799,25221,0
+GLOP_A.US,D,20170817,000000,26.25,26.3,26.13,26.19,38046,0
+GLOP_A.US,D,20170818,000000,26.14,26.2899,26.08,26.14,31422,0
+GLOP_A.US,D,20170821,000000,26.15,26.15,26,26.08,21173,0
+GLOP_A.US,D,20170822,000000,26.13,26.18,26.01,26.01,20787,0
+GLOP_A.US,D,20170823,000000,26.02,26.25,26.02,26.2,27486,0
+GLOP_A.US,D,20170824,000000,26.24,26.25,26.1798,26.2499,13221,0
+GLOP_A.US,D,20170825,000000,26.25,26.58,26.25,26.4003,27838,0
+GLOP_A.US,D,20170828,000000,26.5,26.5,26.22,26.34,17847,0
+GLOP_A.US,D,20170829,000000,26.25,26.55,26.23,26.25,18460,0
+GLOP_A.US,D,20170830,000000,26.5399,26.5399,26.31,26.31,24808,0
+GLOP_A.US,D,20170831,000000,26.2601,26.5084,26.2601,26.49,38957,0
+GLOP_A.US,D,20170901,000000,26.3922,26.5,26.36,26.45,46171,0
+GLOP_A.US,D,20170905,000000,26.45,26.6999,26.4,26.54,14033,0
+GLOP_A.US,D,20170906,000000,26.6,26.7,26.5,26.7,17741,0
+GLOP_A.US,D,20170907,000000,26.17,26.17,26.03,26.11,35525,0
+GLOP_A.US,D,20170908,000000,26.15,26.15,25.79,25.89,63818,0
+GLOP_A.US,D,20170911,000000,26.32,26.32,25.94,26.04,31848,0
+GLOP_A.US,D,20170912,000000,26.061,26.11,25.96,26.09,41049,0
+GLOP_A.US,D,20170913,000000,26.01,26.0772,26,26.06,16050,0
+GLOP_A.US,D,20170914,000000,26.07,26.08,26.01,26.02,7716,0
+GLOP_A.US,D,20170915,000000,26.021,26.2,26.02,26.2,15944,0
+GLOP_A.US,D,20170918,000000,26.24,26.54,26.2255,26.54,15585,0
+GLOP_A.US,D,20170919,000000,26.5,26.68,26.5,26.64,22110,0
+GLOP_A.US,D,20170920,000000,26.7,26.7,26.5192,26.63,11395,0
+GLOP_A.US,D,20170921,000000,26.67,26.8,26.4684,26.778,19962,0
+GLOP_A.US,D,20170922,000000,26.8,26.8526,26.75,26.75,17695,0
+GLOP_A.US,D,20170925,000000,26.75,27.24,26.64,26.81,15577,0
+GLOP_A.US,D,20170926,000000,26.82,26.82,26.68,26.76,14732,0
+GLOP_A.US,D,20170927,000000,26.75,26.75,26.5301,26.74,18492,0
+GLOP_A.US,D,20170928,000000,26.74,26.74,26.21,26.44,62902,0
+GLOP_A.US,D,20170929,000000,26.45,26.64,26.44,26.45,12724,0
+GLOP_A.US,D,20171002,000000,26.56,26.6,26.514,26.52,5829,0
+GLOP_A.US,D,20171003,000000,26.55,26.5731,26.32,26.41,8911,0
+GLOP_A.US,D,20171004,000000,26.32,26.42,26.23,26.36,8700,0
+GLOP_A.US,D,20171005,000000,26.43,26.53,26.28,26.31,25506,0
+GLOP_A.US,D,20171006,000000,26.25,26.25,26.09,26.18,17309,0
+GLOP_A.US,D,20171009,000000,26.19,26.21,26.05,26.1,20364,0
+GLOP_A.US,D,20171010,000000,26.12,26.47,26.12,26.25,6942,0
+GLOP_A.US,D,20171011,000000,26.27,26.45,26.27,26.4,11897,0
+GLOP_A.US,D,20171012,000000,26.4288,26.43,26.35,26.43,11229,0
+GLOP_A.US,D,20171013,000000,26.45,26.45,26.34,26.44,7980,0
+GLOP_A.US,D,20171016,000000,26.46,26.47,26.4162,26.45,5640,0
+GLOP_A.US,D,20171017,000000,26.44,26.55,26.37,26.4,15321,0
+GLOP_A.US,D,20171018,000000,26.4,26.4,26.25,26.4,17646,0
+GLOP_A.US,D,20171019,000000,26.3,26.49,26.3,26.49,9557,0
+GLOP_A.US,D,20171020,000000,26.48,26.57,26.45,26.52,10708,0
+GLOP_A.US,D,20171023,000000,26.5899,26.73,26.52,26.67,15913,0
+GLOP_A.US,D,20171024,000000,26.645,26.72,26.57,26.7,5096,0
+GLOP_A.US,D,20171025,000000,26.5,26.6,26.4,26.45,22172,0
+GLOP_A.US,D,20171026,000000,26.6596,26.6596,26.34,26.34,13923,0
+GLOP_A.US,D,20171027,000000,26.4022,26.5,26.34,26.35,6828,0
+GLOP_A.US,D,20171030,000000,26.43,26.64,26,26.06,39530,0
+GLOP_A.US,D,20171031,000000,26.2,26.64,26.2,26.38,21105,0
+GLOP_A.US,D,20171101,000000,26.4859,26.4859,26.2,26.29,11093,0
+GLOP_A.US,D,20171102,000000,26.3021,26.32,26.25,26.25,13138,0
+GLOP_A.US,D,20171103,000000,26.4799,26.4799,26.3,26.43,5077,0
+GLOP_A.US,D,20171106,000000,26.47,26.61,26.4,26.51,22471,0
+GLOP_A.US,D,20171107,000000,26.505,26.6,26.4501,26.54,5913,0
+GLOP_A.US,D,20171108,000000,26.55,26.6,26.4,26.4,18513,0
+GLOP_A.US,D,20171109,000000,26.45,26.58,26.45,26.56,8209,0
+GLOP_A.US,D,20171110,000000,26.5816,26.639,26.36,26.42,16978,0
+GLOP_A.US,D,20171113,000000,26.5418,26.64,26.401,26.56,7466,0
+GLOP_A.US,D,20171114,000000,26.47,26.47,26.09,26.09,36069,0
+GLOP_A.US,D,20171115,000000,26.14,26.2,26.0501,26.08,10621,0
+GLOP_A.US,D,20171116,000000,26.19,26.399,26.13,26.2775,25269,0
+GLOP_A.US,D,20171117,000000,26.2801,26.39,26.28,26.39,4844,0
+GLOP_A.US,D,20171120,000000,26.39,26.57,26.361,26.507,8373,0
+GLOP_A.US,D,20171121,000000,26.5412,26.65,26.5183,26.55,5462,0
+GLOP_A.US,D,20171122,000000,26.55,26.5596,26.465,26.5,6688,0
+GLOP_A.US,D,20171124,000000,26.49,26.49,26.22,26.4537,1656,0
+GLOP_A.US,D,20171127,000000,26.54,26.55,26.48,26.48,8382,0
+GLOP_A.US,D,20171128,000000,26.35,26.41,26.31,26.33,8780,0
+GLOP_A.US,D,20171129,000000,26.4,26.4,26.27,26.31,23336,0
+GLOP_A.US,D,20171130,000000,26.35,26.4621,26.12,26.22,29628,0
+GLOP_A.US,D,20171201,000000,26.25,26.34,26.11,26.3399,9901,0
+GLOP_A.US,D,20171204,000000,26.46,26.4999,26.3,26.4999,11561,0
+GLOP_A.US,D,20171205,000000,26.4442,26.49,26.301,26.48,9981,0
+GLOP_A.US,D,20171206,000000,26.48,26.48,26.3564,26.36,6303,0
+GLOP_A.US,D,20171207,000000,26.15,26.1999,25.92,26.09,18333,0
+GLOP_A.US,D,20171208,000000,26.12,26.18,26.11,26.1699,7424,0
+GLOP_A.US,D,20171211,000000,26.19,26.23,26.08,26.15,10370,0
+GLOP_A.US,D,20171212,000000,26.16,26.219,25.95,26.1,18841,0
+GLOP_A.US,D,20171213,000000,26.0697,26.0697,25.76,25.899,12034,0
+GLOP_A.US,D,20171214,000000,25.86,26.15,25.86,26.1159,8004,0
+GLOP_A.US,D,20171215,000000,25.92,26,25.92,25.92,12680,0
+GLOP_A.US,D,20171218,000000,25.93,26.06,25.92,25.92,15497,0
+GLOP_A.US,D,20171219,000000,25.8939,26.15,25.8939,26.035,8267,0
+GLOP_A.US,D,20171220,000000,26.1,26.18,26,26,12770,0
+GLOP_A.US,D,20171221,000000,26.15,26.15,26.05,26.0915,9085,0
+GLOP_A.US,D,20171222,000000,26.1,26.155,26.03,26.03,10143,0
+GLOP_A.US,D,20171226,000000,26.09,26.19,26.02,26.055,4027,0
+GLOP_A.US,D,20171227,000000,26.08,26.13,26.07,26.1,7908,0
+GLOP_A.US,D,20171228,000000,26.1,26.1599,26.02,26.04,17832,0
+GLOP_A.US,D,20171229,000000,26.0963,26.1,26.035,26.1,7984,0
+GLOP_A.US,D,20180102,000000,26.15,26.28,25.72,25.9,44075,0
+GLOP_A.US,D,20180103,000000,26.09,26.2,25.9101,26.13,28730,0
+GLOP_A.US,D,20180104,000000,26.2,26.22,26.1,26.199,28587,0
+GLOP_A.US,D,20180105,000000,26.29,26.31,26.25,26.29,6554,0
+GLOP_A.US,D,20180108,000000,26.35,26.48,26.301,26.47,19193,0
+GLOP_A.US,D,20180109,000000,26.5,26.5,26.06,26.36,60766,0
+GLOP_A.US,D,20180110,000000,26.29,26.64,26.2376,26.63,61430,0
+GLOP_A.US,D,20180111,000000,26.63,26.63,26.3,26.54,41462,0
+GLOP_A.US,D,20180112,000000,26.54,26.59,26.41,26.5,22640,0
+GLOP_A.US,D,20180116,000000,26.56,26.58,26.4,26.54,23860,0
+GLOP_A.US,D,20180117,000000,26.495,26.54,26.46,26.47,16675,0
+GLOP_A.US,D,20180118,000000,26.29,26.45,26.29,26.43,19066,0
+GLOP_A.US,D,20180119,000000,26.4499,26.8,26.2499,26.74,167184,0
+GLOP_A.US,D,20180122,000000,26.51,26.58,26.46,26.5,27481,0
+GLOP_A.US,D,20180123,000000,26.5,26.5499,26.29,26.45,18856,0
+GLOP_A.US,D,20180124,000000,26.399,26.4,26.12,26.4,4436,0
+GLOP_A.US,D,20180125,000000,26.25,26.45,26.2334,26.42,7121,0
+GLOP_A.US,D,20180126,000000,26.311,26.49,26.3,26.36,14365,0
+GLOP_A.US,D,20180129,000000,26.35,26.35,26.1,26.29,9055,0
+GLOP_A.US,D,20180130,000000,25.53,26.21,25.53,25.53,42882,0
+GLOP_A.US,D,20180131,000000,25.65,26.2292,25.56,26.145,19850,0
+GLOP_A.US,D,20180201,000000,26.18,26.535,26.141,26.2,19332,0
+GLOP_A.US,D,20180202,000000,25.85,26.11,25.85,25.96,28574,0
+GLOP_A.US,D,20180205,000000,25.82,26.4365,25.82,26.08,57934,0
+GLOP_A.US,D,20180206,000000,25.92,26.35,25.7885,25.92,26343,0
+GLOP_A.US,D,20180207,000000,26.1,26.1,26.05,26.05,9186,0
+GLOP_A.US,D,20180208,000000,26.1072,26.1072,25.751,25.77,14813,0
+GLOP_A.US,D,20180209,000000,25.77,25.8926,25.3,25.5,42355,0
+GLOP_A.US,D,20180212,000000,25.55,25.7386,25.35,25.41,26047,0
+GLOP_A.US,D,20180213,000000,25.5,25.78,25.44,25.44,15787,0
+GLOP_A.US,D,20180214,000000,25.49,25.736,25.49,25.6,10420,0
+GLOP_A.US,D,20180215,000000,25.62,25.69,25.5,25.54,13047,0
+GLOP_A.US,D,20180216,000000,25.6,25.75,25.6,25.66,12156,0
+GLOP_A.US,D,20180220,000000,25.7497,25.89,25.7302,25.76,10472,0
+GLOP_A.US,D,20180221,000000,25.805,26,25.8001,25.88,16325,0
+GLOP_A.US,D,20180222,000000,26.0085,26.04,25.8801,26.01,15026,0
+GLOP_A.US,D,20180223,000000,26.2199,26.2199,26.0999,26.219,3708,0
+GLOP_A.US,D,20180226,000000,26.22,26.3,26.2,26.3,14124,0
+GLOP_A.US,D,20180227,000000,26.3,26.45,26.3,26.4292,21578,0
+GLOP_A.US,D,20180228,000000,26.33,26.62,26.33,26.5828,16785,0
+GLOP_A.US,D,20180301,000000,26.58,26.58,26.35,26.4,7832,0
+GLOP_A.US,D,20180302,000000,26.4,26.5,26.3972,26.5,3619,0
+GLOP_A.US,D,20180305,000000,26.515,26.57,26.51,26.52,16048,0
+GLOP_A.US,D,20180306,000000,26.57,26.62,26.4799,26.62,5873,0
+GLOP_A.US,D,20180307,000000,26.05,26.24,25.72,26.2082,9354,0
+GLOP_A.US,D,20180308,000000,26.24,26.29,26,26.22,24786,0
+GLOP_A.US,D,20180309,000000,26.29,26.29,26,26,5338,0
+GLOP_A.US,D,20180312,000000,26.145,26.16,26.145,26.151,2906,0
+GLOP_A.US,D,20180313,000000,26.15,26.1601,26.15,26.16,3305,0
+GLOP_A.US,D,20180314,000000,26.16,26.274,26.16,26.16,4071,0
+GLOP_A.US,D,20180315,000000,26.19,26.25,26.15,26.19,26007,0
+GLOP_A.US,D,20180316,000000,26.1978,26.4867,26.16,26.3668,5138,0
+GLOP_A.US,D,20180319,000000,26.06,26.06,25.65,25.71,66664,0
+GLOP_A.US,D,20180320,000000,25.9286,25.9286,25.64,25.68,12761,0
+GLOP_A.US,D,20180321,000000,25.66,25.8,25.66,25.78,12975,0
+GLOP_A.US,D,20180322,000000,25.78,25.86,25.575,25.8,23991,0
+GLOP_A.US,D,20180323,000000,25.83,25.84,25.585,25.65,18011,0
+GLOP_A.US,D,20180326,000000,25.66,25.78,25.44,25.55,82923,0
+GLOP_A.US,D,20180327,000000,25.5427,25.65,25.42,25.46,69918,0
+GLOP_A.US,D,20180328,000000,25.47,25.5629,25.47,25.56,15569,0
+GLOP_A.US,D,20180329,000000,25.59,25.68,25.53,25.67,12988,0
+GLOP_A.US,D,20180402,000000,25.67,25.8299,25.58,25.6786,20916,0
+GLOP_A.US,D,20180403,000000,25.755,25.779,25.51,25.72,22845,0
+GLOP_A.US,D,20180404,000000,25.7,25.72,25.61,25.71,9267,0
+GLOP_A.US,D,20180405,000000,25.71,25.83,25.71,25.83,15077,0
+GLOP_A.US,D,20180406,000000,25.8299,25.83,25.76,25.82,11102,0
+GLOP_A.US,D,20180409,000000,25.84,26,25.8233,26,12713,0
+GLOP_A.US,D,20180410,000000,26,26.062,25.89,26.01,24539,0
+GLOP_A.US,D,20180411,000000,26.03,26.07,26.03,26.04,10220,0
+GLOP_A.US,D,20180412,000000,26.01,26.0674,26.01,26.04,9325,0
+GLOP_A.US,D,20180413,000000,26.06,26.07,25.95,25.98,6980,0
+GLOP_A.US,D,20180416,000000,25.95,26.07,25.95,26.07,1601,0
+GLOP_A.US,D,20180417,000000,26.081,26.19,26.07,26.19,7944,0
+GLOP_A.US,D,20180418,000000,26.14,26.1899,25.98,26.15,9430,0
+GLOP_A.US,D,20180419,000000,26.1,26.1001,26.0469,26.05,7823,0
+GLOP_A.US,D,20180420,000000,25.9501,26.05,25.8537,26.02,15602,0
+GLOP_A.US,D,20180423,000000,26,26.15,25.8,26.15,14436,0
+GLOP_A.US,D,20180424,000000,26.0513,26.0513,25.8501,25.94,6161,0
+GLOP_A.US,D,20180425,000000,26,26.1,25.99,26.05,8661,0
+GLOP_A.US,D,20180426,000000,26.05,26.07,26.05,26.07,3546,0
+GLOP_A.US,D,20180427,000000,26.07,26.08,26.07,26.08,2282,0
+GLOP_A.US,D,20180430,000000,26.17,26.17,26.02,26.1,7275,0
+GLOP_A.US,D,20180501,000000,26.1034,26.14,26.0175,26.0202,5921,0
+GLOP_A.US,D,20180502,000000,26.05,26.0548,26.03,26.0454,2241,0
+GLOP_A.US,D,20180503,000000,26.0501,26.0998,25.85,25.92,12380,0
+GLOP_A.US,D,20180504,000000,26.06,26.09,25.9797,25.9797,11460,0
+GLOP_A.US,D,20180507,000000,26.1159,26.15,25.9737,26.05,8496,0
+GLOP_A.US,D,20180508,000000,26.138,26.19,26,26.05,25944,0
+GLOP_A.US,D,20180509,000000,26.1,26.15,26.05,26.15,12853,0
+GLOP_A.US,D,20180510,000000,26.15,26.2056,26.11,26.2056,23198,0
+GLOP_A.US,D,20180511,000000,26.25,26.32,26.2,26.2924,6832,0
+GLOP_A.US,D,20180514,000000,26.3,26.35,26.17,26.24,13239,0
+GLOP_A.US,D,20180515,000000,26.25,26.3,26.21,26.3,9100,0
+GLOP_A.US,D,20180516,000000,26.18,26.3,26.18,26.26,8463,0
+GLOP_A.US,D,20180517,000000,26.3,26.33,26.18,26.309,6725,0
+GLOP_A.US,D,20180518,000000,26.3,26.3,26.2776,26.3,1980,0
+GLOP_A.US,D,20180521,000000,26.25,26.39,26.25,26.31,11988,0
+GLOP_A.US,D,20180522,000000,26.32,26.38,26.31,26.38,6558,0
+GLOP_A.US,D,20180523,000000,26.3893,26.39,26.25,26.26,18865,0
+GLOP_A.US,D,20180524,000000,26.3608,26.39,26.27,26.36,4843,0
+GLOP_A.US,D,20180525,000000,26.3534,26.42,26.29,26.36,13123,0
+GLOP_A.US,D,20180529,000000,26.48,26.48,26.36,26.36,16814,0
+GLOP_A.US,D,20180530,000000,26.4,26.47,26.4,26.41,3909,0
+GLOP_A.US,D,20180531,000000,26.4,26.44,26.351,26.351,3951,0
+GLOP_A.US,D,20180601,000000,26.35,26.41,26.35,26.4,8917,0
+GLOP_A.US,D,20180604,000000,26.47,26.66,26.47,26.64,26679,0
+GLOP_A.US,D,20180605,000000,26.57,26.6974,26.55,26.554,50268,0
+GLOP_A.US,D,20180606,000000,26.63,26.75,26.5,26.7493,21087,0
+GLOP_A.US,D,20180607,000000,26.29,26.29,26.21,26.2431,30307,0
+GLOP_A.US,D,20180608,000000,26.3,26.455,26.3,26.41,5600,0
+GLOP_A.US,D,20180611,000000,26.41,26.47,26.4,26.4,38675,0
+GLOP_A.US,D,20180612,000000,26.4599,26.46,26.4,26.42,12960,0
+GLOP_A.US,D,20180613,000000,26.4,26.4,26.3,26.35,11031,0
+GLOP_A.US,D,20180614,000000,26.4,26.4,26.26,26.26,14595,0
+GLOP_A.US,D,20180615,000000,26.25,26.35,26.22,26.24,6893,0
+GLOP_A.US,D,20180618,000000,26.3465,26.3465,26.245,26.245,7711,0
+GLOP_A.US,D,20180619,000000,26.3,26.3,26.16,26.23,15742,0
+GLOP_A.US,D,20180620,000000,26.2,26.26,26.2,26.26,2796,0
+GLOP_A.US,D,20180621,000000,26.23,26.299,26.205,26.2224,26804,0
+GLOP_A.US,D,20180622,000000,26.2,26.206,26.15,26.15,16958,0
+GLOP_A.US,D,20180625,000000,26.185,26.2,25.9,26.0001,19230,0
+GLOP_A.US,D,20180626,000000,25.92,26.09,25.92,26.045,8867,0
+GLOP_A.US,D,20180627,000000,26,26.1416,26,26.09,9892,0
+GLOP_A.US,D,20180628,000000,25.99,26.1,25.99,26.07,2193,0
+GLOP_A.US,D,20180629,000000,26.01,26.2,26.01,26.1977,6249,0
+GLOP_A.US,D,20180702,000000,26.17,26.51,26.17,26.5,9850,0
+GLOP_A.US,D,20180703,000000,26.57,26.58,26.05,26.19,16017,0
+GLOP_A.US,D,20180705,000000,26.12,26.49,26.06,26.44,8650,0
+GLOP_A.US,D,20180706,000000,26.48,26.5,26.2,26.29,17132,0
+GLOP_A.US,D,20180709,000000,26.36,26.52,26.3204,26.5072,14960,0
+GLOP_A.US,D,20180710,000000,26.45,26.51,26.38,26.38,9667,0
+GLOP_A.US,D,20180711,000000,26.28,26.43,26.2501,26.2501,12306,0
+GLOP_A.US,D,20180712,000000,26.3288,26.4817,26.25,26.47,7620,0
+GLOP_A.US,D,20180713,000000,26.376,26.48,26.15,26.18,27581,0
+GLOP_A.US,D,20180716,000000,26.22,26.41,26.02,26.03,18669,0
+GLOP_A.US,D,20180717,000000,26.03,26.118,25.96,25.99,13845,0
+GLOP_A.US,D,20180718,000000,26.02,26.14,25.96,25.99,9703,0
+GLOP_A.US,D,20180719,000000,26.05,26.1,25.9701,26.09,5216,0
+GLOP_A.US,D,20180720,000000,26.14,26.14,26.0736,26.14,4990,0
+GLOP_A.US,D,20180723,000000,25.99,26.09,25.85,25.902,34350,0
+GLOP_A.US,D,20180724,000000,25.91,26.03,25.9,26,11141,0
+GLOP_A.US,D,20180725,000000,26.01,26.04,25.9,25.9399,6847,0
+GLOP_A.US,D,20180726,000000,26.04,26.06,25.99,26.06,13298,0
+GLOP_A.US,D,20180727,000000,26.06,26.12,25.992,26.05,8110,0
+GLOP_A.US,D,20180730,000000,26.13,26.13,25.95,25.96,22219,0
+GLOP_A.US,D,20180731,000000,26.03,26.13,25.9601,26,14242,0
+GLOP_A.US,D,20180801,000000,25.9973,26.0445,25.95,26.0445,4265,0
+GLOP_A.US,D,20180802,000000,26.04,26.12,25.98,26.12,8359,0
+GLOP_A.US,D,20180803,000000,26.12,26.14,26.06,26.09,8586,0
+GLOP_A.US,D,20180806,000000,26.06,26.14,26.06,26.139,16488,0
+GLOP_A.US,D,20180807,000000,26.15,26.29,26.15,26.2773,18238,0
+GLOP_A.US,D,20180808,000000,26.25,26.2799,26.21,26.2586,7760,0
+GLOP_A.US,D,20180809,000000,26.3,26.3,26.15,26.2001,6309,0
+GLOP_A.US,D,20180810,000000,26.15,26.2356,26.0601,26.139,7600,0
+GLOP_A.US,D,20180813,000000,26.2,26.2,25.9,25.99,52470,0
+GLOP_A.US,D,20180814,000000,26.01,26.0696,26.01,26.02,6060,0
+GLOP_A.US,D,20180815,000000,26.04,26.08,25.975,26.08,19724,0
+GLOP_A.US,D,20180816,000000,26.1887,26.2,26.07,26.07,4143,0
+GLOP_A.US,D,20180817,000000,26.1,26.2,26.1,26.1886,14365,0
+GLOP_A.US,D,20180820,000000,26.2,26.25,26.17,26.22,24071,0
+GLOP_A.US,D,20180821,000000,26.22,26.43,26.21,26.43,12166,0
+GLOP_A.US,D,20180822,000000,26.42,26.42,26.3255,26.34,5782,0
+GLOP_A.US,D,20180823,000000,26.44,26.44,26.36,26.41,13346,0
+GLOP_A.US,D,20180824,000000,26.402,26.4197,26.36,26.375,5164,0
+GLOP_A.US,D,20180827,000000,26.41,26.47,26.3689,26.47,8670,0
+GLOP_A.US,D,20180828,000000,26.47,26.55,26.393,26.55,10223,0
+GLOP_A.US,D,20180829,000000,26.56,26.57,26.56,26.57,9109,0
+GLOP_A.US,D,20180830,000000,26.55,26.59,26.5,26.5523,7021,0
+GLOP_A.US,D,20180831,000000,26.51,26.63,26.51,26.63,7289,0
+GLOP_A.US,D,20180904,000000,26.578,26.62,26.5635,26.62,15439,0
+GLOP_A.US,D,20180905,000000,26.63,26.63,26.5279,26.555,15411,0
+GLOP_A.US,D,20180906,000000,26.55,26.65,26.55,26.65,10093,0
+GLOP_A.US,D,20180907,000000,26.19,26.19,26.11,26.16,13997,0
+GLOP_A.US,D,20180910,000000,26.1666,26.23,26.16,26.16,4955,0
+GLOP_A.US,D,20180911,000000,26.111,26.1299,25.96,25.97,16700,0
+GLOP_A.US,D,20180912,000000,26.03,26.07,26.03,26.03,2914,0
+GLOP_A.US,D,20180913,000000,26.05,26.0662,26.01,26.02,17448,0
+GLOP_A.US,D,20180914,000000,26.02,26.1,26.01,26.07,5697,0
+GLOP_A.US,D,20180917,000000,26.1,26.1001,25.9,25.93,13072,0
+GLOP_A.US,D,20180918,000000,25.92,25.9368,25.78,25.86,39142,0
+GLOP_A.US,D,20180919,000000,25.8742,25.8945,25.83,25.86,21294,0
+GLOP_A.US,D,20180920,000000,25.86,26.03,25.67,25.78,71231,0
+GLOP_A.US,D,20180921,000000,25.9,25.9,25.7001,25.8,25319,0
+GLOP_A.US,D,20180924,000000,25.8301,25.8301,25.75,25.79,15238,0
+GLOP_A.US,D,20180925,000000,25.8498,25.88,25.7,25.73,12494,0
+GLOP_A.US,D,20180926,000000,25.76,25.88,25.76,25.78,4281,0
+GLOP_A.US,D,20180927,000000,25.77,25.89,25.77,25.89,6764,0
+GLOP_A.US,D,20180928,000000,25.79,25.9199,25.78,25.9,22050,0
+GLOP_A.US,D,20181001,000000,25.9,25.91,25.78,25.8,8448,0
+GLOP_A.US,D,20181002,000000,25.85,25.85,25.69,25.7,46593,0
+GLOP_A.US,D,20181003,000000,25.7644,25.7704,25.5101,25.53,21457,0
+GLOP_A.US,D,20181004,000000,25.51,25.5999,25.51,25.5999,18434,0
+GLOP_A.US,D,20181005,000000,25.5,25.77,25.5,25.51,12560,0
+GLOP_A.US,D,20181008,000000,25.57,25.6141,25.48,25.6141,7309,0
+GLOP_A.US,D,20181009,000000,25.5244,25.7699,25.5244,25.58,9132,0
+GLOP_A.US,D,20181010,000000,25.58,25.5988,25.5,25.537,15232,0
+GLOP_A.US,D,20181011,000000,25.52,25.7156,25.52,25.59,6863,0
+GLOP_A.US,D,20181012,000000,25.6,25.649,25.32,25.35,46124,0
+GLOP_A.US,D,20181015,000000,25.43,25.55,25.37,25.44,17314,0
+GLOP_A.US,D,20181016,000000,25.45,25.5,25.4001,25.5,9382,0
+GLOP_A.US,D,20181017,000000,25.5,25.5497,25.4245,25.5497,4788,0
+GLOP_A.US,D,20181018,000000,25.52,25.56,25.45,25.56,11671,0
+GLOP_A.US,D,20181019,000000,25.48,25.58,25.4501,25.58,4493,0
+GLOP_A.US,D,20181022,000000,25.5232,25.57,25.35,25.38,47603,0
+GLOP_A.US,D,20181023,000000,25.36,25.395,25.26,25.32,24222,0
+GLOP_A.US,D,20181024,000000,25.3907,25.4603,25.25,25.25,12895,0
+GLOP_A.US,D,20181025,000000,25.3983,25.4399,25.3,25.35,7181,0
+GLOP_A.US,D,20181026,000000,25.35,25.4199,25.25,25.4,24369,0
+GLOP_A.US,D,20181029,000000,25.3999,25.53,25.3999,25.45,15941,0
+GLOP_A.US,D,20181030,000000,25.4278,25.52,25.4278,25.5,9165,0
+GLOP_A.US,D,20181031,000000,25.4389,25.55,25.4253,25.52,8130,0
+GLOP_A.US,D,20181101,000000,25.43,25.58,25.43,25.56,8652,0
+GLOP_A.US,D,20181102,000000,25.5509,25.58,25.54,25.56,11914,0
+GLOP_A.US,D,20181105,000000,25.54,25.6,25.54,25.6,7864,0
+GLOP_A.US,D,20181106,000000,25.6499,25.68,25.6256,25.6489,6911,0
+GLOP_A.US,D,20181107,000000,25.68,25.68,25.35,25.38,78247,0
+GLOP_A.US,D,20181108,000000,25.44,25.63,25.41,25.63,13869,0
+GLOP_A.US,D,20181109,000000,25.605,25.605,25.54,25.579,19072,0
+GLOP_A.US,D,20181112,000000,25.56,25.63,25.52,25.55,3409,0
+GLOP_A.US,D,20181113,000000,25.6,25.6,25.38,25.4,12496,0
+GLOP_A.US,D,20181114,000000,25.55,25.55,25.4114,25.4599,3305,0
+GLOP_A.US,D,20181115,000000,25.41,25.49,25.37,25.37,10045,0
+GLOP_A.US,D,20181116,000000,25.5,25.5,25.3522,25.3795,19536,0
+GLOP_A.US,D,20181119,000000,25.4,25.41,25.25,25.26,21908,0
+GLOP_A.US,D,20181120,000000,25.25,25.25,24.05,24.28,91336,0
+GLOP_A.US,D,20181121,000000,24.64,24.75,24.36,24.62,32771,0
+GLOP_A.US,D,20181123,000000,24.5,24.8,24.32,24.75,30250,0
+GLOP_A.US,D,20181126,000000,24.75,25.08,24.72,24.93,43949,0
+GLOP_A.US,D,20181127,000000,25,25.07,24.89,25.07,12176,0
+GLOP_A.US,D,20181128,000000,25.08,25.25,25.08,25.19,11734,0
+GLOP_A.US,D,20181129,000000,25.21,25.33,25.19,25.3,20443,0
+GLOP_A.US,D,20181130,000000,25.5,25.5,25.11,25.34,52963,0
+GLOP_A.US,D,20181203,000000,25.4,25.4,25.04,25.14,15910,0
+GLOP_A.US,D,20181204,000000,25.15,25.19,24.7,24.7001,46819,0
+GLOP_A.US,D,20181206,000000,24.7,24.754,23.76,24.57,54040,0
+GLOP_A.US,D,20181207,000000,24.25,24.35,24.12,24.1534,16975,0
+GLOP_A.US,D,20181210,000000,23.35,24.12,23.3,23.35,25199,0
+GLOP_A.US,D,20181211,000000,23.43,23.49,23.3,23.37,24989,0
+GLOP_A.US,D,20181212,000000,23.49,23.799,23.32,23.35,36166,0
+GLOP_A.US,D,20181213,000000,23.52,23.54,22.571,22.6,20883,0
+GLOP_A.US,D,20181214,000000,22.61,22.68,22.1411,22.3499,41580,0
+GLOP_A.US,D,20181217,000000,22.5,22.5201,21.08,21.37,93582,0
+GLOP_A.US,D,20181218,000000,21.29,21.5274,20.0401,20.5,104836,0
+GLOP_A.US,D,20181219,000000,20.5,21.53,20.22,20.696,53081,0
+GLOP_A.US,D,20181220,000000,20.71,20.71,18.75,20.34,64921,0
+GLOP_A.US,D,20181221,000000,20.76,20.76,19.37,19.37,51756,0
+GLOP_A.US,D,20181224,000000,20.25,20.25,19.27,19.6012,47528,0
+GLOP_A.US,D,20181226,000000,19.6,20.45,19.6,20,74079,0
+GLOP_A.US,D,20181227,000000,20.24,20.24,19.5,20.24,37854,0
+GLOP_A.US,D,20181228,000000,20.41,21.09,19.83,20.94,73669,0
+GLOP_A.US,D,20181231,000000,21.26,22.5,21.02,21.84,80014,0
+GLOP_A.US,D,20190102,000000,22.06,22.31,21.17,22.18,53921,0
+GLOP_A.US,D,20190103,000000,22.18,22.75,21.85,22.67,36626,0
+GLOP_A.US,D,20190104,000000,23.36,23.37,23.01,23.19,32587,0
+GLOP_A.US,D,20190107,000000,23.2,23.976,23.2,23.6,18725,0
+GLOP_A.US,D,20190108,000000,24.1,24.1,23.6,24.1,19913,0
+GLOP_A.US,D,20190109,000000,23.93,23.98,23.45,23.45,22610,0
+GLOP_A.US,D,20190110,000000,23.45,23.6,23.0432,23.51,14770,0
+GLOP_A.US,D,20190111,000000,23.57,23.6,23.4,23.42,6674,0
+GLOP_A.US,D,20190114,000000,23.14,23.3,23.02,23.03,32990,0
+GLOP_A.US,D,20190115,000000,22.95,23.015,22.34,22.51,22798,0
+GLOP_A.US,D,20190116,000000,22.6,23.32,22.6,22.71,36058,0
+GLOP_A.US,D,20190117,000000,22.73,23.21,22.6,23.18,11625,0
+GLOP_A.US,D,20190118,000000,23.1273,23.259,22.55,23.18,58149,0
+GLOP_A.US,D,20190122,000000,23.48,23.48,23.0027,23.2,30098,0
+GLOP_A.US,D,20190123,000000,23.1,23.23,23.1,23.15,7128,0
+GLOP_A.US,D,20190124,000000,23.0905,23.14,23,23.0373,12711,0
+GLOP_A.US,D,20190125,000000,23.2,23.4,23.01,23.03,43797,0
+GLOP_A.US,D,20190128,000000,23.05,23.05,22.72,22.81,15255,0
+GLOP_A.US,D,20190129,000000,22.94,22.99,22.85,22.9575,12327,0
+GLOP_A.US,D,20190130,000000,23.02,23.95,23,23.16,168471,0
+GLOP_A.US,D,20190131,000000,23.2,23.5,22.5,22.5,396630,0
+GLOP_A.US,D,20190201,000000,22.9,23.15,22.72,22.86,112318,0
+GLOP_A.US,D,20190204,000000,23.14,23.55,22.85,22.9,190582,0
+GLOP_A.US,D,20190205,000000,23.59,23.5999,23.3,23.37,221148,0
+GLOP_A.US,D,20190206,000000,23.4,23.4,22.92,23.21,219870,0
+GLOP_A.US,D,20190207,000000,23.43,23.9,23.22,23.82,135506,0
+GLOP_A.US,D,20190208,000000,23.83,24.1,23.78,23.89,43079,0
+GLOP_A.US,D,20190211,000000,24,24.3,23.97,24.3,51274,0
+GLOP_A.US,D,20190212,000000,24.22,24.65,24.18,24.55,185138,0
+GLOP_A.US,D,20190213,000000,24.74,24.86,24.65,24.8053,99801,0
+GLOP_A.US,D,20190214,000000,24.8,24.89,24.65,24.75,60123,0
+GLOP_A.US,D,20190215,000000,24.81,24.9,24.7,24.7856,58724,0
+GLOP_A.US,D,20190219,000000,24.8,24.8468,24.65,24.71,60586,0
+GLOP_A.US,D,20190220,000000,24.65,24.769,24.59,24.74,21232,0
+GLOP_A.US,D,20190221,000000,24.77,24.78,24.622,24.7042,30746,0
+GLOP_A.US,D,20190222,000000,24.7027,24.79,24.62,24.79,17722,0
+GLOP_A.US,D,20190225,000000,24.79,25.09,24.75,25.0556,30985,0
+GLOP_A.US,D,20190226,000000,24.98,25.089,24.9495,24.9495,18986,0
+GLOP_A.US,D,20190227,000000,24.88,24.967,24.83,24.88,24213,0
+GLOP_A.US,D,20190228,000000,25.067,25.15,24.9,25.15,14454,0
+GLOP_A.US,D,20190301,000000,25.18,25.4,25.03,25.4,17512,0
+GLOP_A.US,D,20190304,000000,25.45,25.45,25.2,25.295,19101,0
+GLOP_A.US,D,20190305,000000,25.22,25.35,25.21,25.34,18675,0
+GLOP_A.US,D,20190306,000000,25.26,25.379,25.26,25.33,18508,0
+GLOP_A.US,D,20190307,000000,24.83,24.96,24.47,24.91,19636,0
+GLOP_A.US,D,20190308,000000,24.7,24.8804,24.68,24.8199,6629,0
+GLOP_A.US,D,20190311,000000,24.7,24.88,24.67,24.75,24349,0
+GLOP_A.US,D,20190312,000000,24.75,24.88,24.67,24.67,20859,0
+GLOP_A.US,D,20190313,000000,24.77,24.77,24.51,24.52,15785,0
+GLOP_A.US,D,20190314,000000,24.66,24.6809,24.58,24.58,6168,0
+GLOP_A.US,D,20190315,000000,24.59,24.75,24.59,24.7251,12887,0
+GLOP_A.US,D,20190318,000000,24.8,24.88,24.8,24.8,25343,0
+GLOP_A.US,D,20190319,000000,24.88,24.88,24.69,24.74,12935,0
+GLOP_A.US,D,20190320,000000,24.86,24.879,24.62,24.75,15145,0
+GLOP_A.US,D,20190321,000000,24.55,24.72,24.55,24.7,61712,0
+GLOP_A.US,D,20190322,000000,24.7,24.75,24.6,24.6135,7973,0
+GLOP_A.US,D,20190325,000000,24.6,24.69,24.56,24.56,33961,0
+GLOP_A.US,D,20190326,000000,24.65,24.75,24.57,24.74,21692,0
+GLOP_A.US,D,20190327,000000,24.74,24.74,24.65,24.65,10672,0
+GLOP_A.US,D,20190328,000000,24.71,24.75,24.65,24.72,22639,0
+GLOP_A.US,D,20190329,000000,24.75,24.82,24.7401,24.7514,14429,0
+GLOP_A.US,D,20190401,000000,24.65,24.85,24.65,24.8,8660,0
+GLOP_A.US,D,20190402,000000,24.85,24.85,24.8,24.8083,18373,0
+GLOP_A.US,D,20190403,000000,24.82,25.18,24.82,25,37755,0
+GLOP_A.US,D,20190404,000000,25.122,25.155,25.02,25.1494,8835,0
+GLOP_A.US,D,20190405,000000,25.1303,25.23,25.1,25.191,9623,0
+GLOP_A.US,D,20190408,000000,25.19,25.2,25.0796,25.0796,8463,0
+GLOP_A.US,D,20190409,000000,25.07,25.08,25.02,25.08,3726,0
+GLOP_A.US,D,20190410,000000,25.03,25.15,25,25,10138,0
+GLOP_A.US,D,20190411,000000,25.05,25.0766,24.91,24.91,22459,0
+GLOP_A.US,D,20190412,000000,25.15,25.15,24.91,24.99,9321,0
+GLOP_A.US,D,20190415,000000,24.91,25.09,24.91,25.0539,10423,0
+GLOP_A.US,D,20190416,000000,25.0811,25.19,24.96,24.98,25861,0
+GLOP_A.US,D,20190417,000000,24.9,25,23.87,24.27,150120,0
+GLOP_A.US,D,20190418,000000,24.3,24.38,23.87,24.28,60446,0
+GLOP_A.US,D,20190422,000000,24.05,24.51,24.05,24.45,20966,0
+GLOP_A.US,D,20190423,000000,24.4535,24.52,24.27,24.35,27512,0
+GLOP_A.US,D,20190424,000000,24.4243,24.4243,24.3,24.3,6256,0
+GLOP_A.US,D,20190425,000000,24.1,24.22,23.97,24.07,103779,0
+GLOP_A.US,D,20190426,000000,24.06,24.14,23.95,23.97,39354,0
+GLOP_A.US,D,20190429,000000,24.15,24.15,23.94,24.1,33920,0
+GLOP_A.US,D,20190430,000000,24.15,24.175,24,24.04,24002,0
+GLOP_A.US,D,20190501,000000,24.1163,24.22,24.0308,24.12,23709,0
+GLOP_A.US,D,20190502,000000,24.01,24.1,23.99,24.06,22474,0
+GLOP_A.US,D,20190503,000000,24.05,24.22,24.05,24.1989,10170,0
+GLOP_A.US,D,20190506,000000,24.14,24.22,24.0238,24.18,19587,0
+GLOP_A.US,D,20190507,000000,24.19,24.21,24.1,24.15,18720,0
+GLOP_A.US,D,20190508,000000,24.17,24.25,24.12,24.25,15187,0
+GLOP_A.US,D,20190509,000000,24.3,24.3,24.1001,24.2,19992,0
+GLOP_A.US,D,20190510,000000,24.2,24.3,24.18,24.3,13347,0
+GLOP_A.US,D,20190513,000000,24.22,24.33,24.18,24.33,21397,0
+GLOP_A.US,D,20190514,000000,24.4,24.43,24.305,24.41,12508,0
+GLOP_A.US,D,20190515,000000,24.43,24.533,24.4,24.5,13914,0
+GLOP_A.US,D,20190516,000000,24.58,24.6728,24.5269,24.65,9575,0
+GLOP_A.US,D,20190517,000000,24.67,24.83,24.65,24.7,15978,0
+GLOP_A.US,D,20190520,000000,24.61,24.7733,24.61,24.67,7605,0
+GLOP_A.US,D,20190521,000000,24.63,24.7,24.6,24.69,7693,0
+GLOP_A.US,D,20190522,000000,24.6,24.92,24.6,24.79,10496,0
+GLOP_A.US,D,20190523,000000,24.9,24.9,24.51,24.62,19900,0
+GLOP_A.US,D,20190524,000000,24.7,24.7,24.6642,24.6642,4819,0
+GLOP_A.US,D,20190528,000000,24.64,24.88,24.64,24.88,16708,0
+GLOP_A.US,D,20190529,000000,24.6636,24.9133,24.6636,24.801,30334,0
+GLOP_A.US,D,20190530,000000,24.7171,24.86,24.7171,24.79,10619,0
+GLOP_A.US,D,20190531,000000,24.72,24.8,24.62,24.75,9112,0
+GLOP_A.US,D,20190603,000000,24.65,24.78,24.5762,24.74,13575,0
+GLOP_A.US,D,20190604,000000,24.69,24.94,24.6772,24.85,24538,0
+GLOP_A.US,D,20190605,000000,24.9007,24.93,24.85,24.8936,14086,0
+GLOP_A.US,D,20190606,000000,24.915,24.92,24.79,24.9,23067,0
+GLOP_A.US,D,20190607,000000,24.5,24.5201,24.4181,24.4181,20041,0
+GLOP_A.US,D,20190610,000000,24.35,24.55,24.35,24.37,17482,0
+GLOP_A.US,D,20190611,000000,24.47,24.47,24.23,24.38,13123,0
+GLOP_A.US,D,20190612,000000,24.35,24.35,24.08,24.08,18763,0
+GLOP_A.US,D,20190613,000000,24.24,24.24,24.0674,24.1,13925,0
+GLOP_A.US,D,20190614,000000,24.11,24.24,23.9693,24.08,18561,0
+GLOP_A.US,D,20190617,000000,24.13,24.2,24,24.14,9698,0
+GLOP_A.US,D,20190618,000000,24.19,24.27,24.05,24.22,26661,0
+GLOP_A.US,D,20190619,000000,24.34,24.34,24.0776,24.34,11503,0
+GLOP_A.US,D,20190620,000000,24.39,24.39,24.24,24.29,17468,0
+GLOP_A.US,D,20190621,000000,24.24,24.38,24.184,24.32,15672,0
+GLOP_A.US,D,20190624,000000,24.32,24.3668,24.2779,24.33,6231,0
+GLOP_A.US,D,20190625,000000,24.33,24.365,24.24,24.34,20710,0
+GLOP_A.US,D,20190626,000000,24.34,24.415,24.3,24.33,6963,0
+GLOP_A.US,D,20190627,000000,24.2623,24.45,24.2573,24.35,2820,0
+GLOP_A.US,D,20190628,000000,24.325,24.45,24.3227,24.4175,8825,0
+GLOP_A.US,D,20190701,000000,24.57,24.57,24.349,24.49,10271,0
+GLOP_A.US,D,20190702,000000,24.5,24.5028,24.35,24.37,1825,0
+GLOP_A.US,D,20190703,000000,24.5,24.515,24.409,24.5,2321,0
+GLOP_A.US,D,20190705,000000,24.5,24.55,24.4127,24.55,7092,0
+GLOP_A.US,D,20190708,000000,24.56,24.6,24.51,24.59,25498,0
+GLOP_A.US,D,20190709,000000,24.6,24.6,24.5,24.59,10614,0
+GLOP_A.US,D,20190710,000000,24.6,24.6,24.51,24.6,9237,0
+GLOP_A.US,D,20190711,000000,24.6,24.64,24.5798,24.6,4193,0
+GLOP_A.US,D,20190712,000000,24.6,24.68,24.5931,24.68,16438,0
+GLOP_A.US,D,20190715,000000,24.68,24.79,24.6626,24.78,7438,0
+GLOP_A.US,D,20190716,000000,24.8,24.84,24.78,24.7927,16626,0
+GLOP_A.US,D,20190717,000000,24.84,24.84,24.75,24.76,9211,0
+GLOP_A.US,D,20190718,000000,24.7834,24.9,24.77,24.88,28590,0
+GLOP_A.US,D,20190719,000000,24.8221,24.88,24.8,24.88,8919,0
+GLOP_A.US,D,20190722,000000,24.88,24.96,24.84,24.88,7949,0
+GLOP_A.US,D,20190723,000000,24.99,24.99,24.8201,24.91,16790,0
+GLOP_A.US,D,20190724,000000,24.9,24.99,24.8657,24.98,9485,0
+GLOP_A.US,D,20190725,000000,24.99,25.21,24.9566,25,13772,0
+GLOP_A.US,D,20190726,000000,25,25.24,25,25.1,14199,0
+GLOP_A.US,D,20190729,000000,25.1,25.22,25.05,25.175,14443,0
+GLOP_A.US,D,20190730,000000,25.0527,25.18,25.05,25.1,22883,0
+GLOP_A.US,D,20190731,000000,25.0464,25.17,25.0464,25.17,8939,0
+GLOP_A.US,D,20190801,000000,25.3,25.3,25.06,25.06,17487,0
+GLOP_A.US,D,20190802,000000,25.2,25.24,25.1,25.24,10884,0
+GLOP_A.US,D,20190805,000000,25.1287,25.19,25,25.07,19479,0
+GLOP_A.US,D,20190806,000000,25.24,25.24,24.8901,25.1,11764,0
+GLOP_A.US,D,20190807,000000,24.9899,24.9899,24.52,24.53,29915,0
+GLOP_A.US,D,20190808,000000,24.5,24.7073,24.46,24.61,24140,0
+GLOP_A.US,D,20190809,000000,24.6,24.77,24.6,24.77,9574,0
+GLOP_A.US,D,20190812,000000,24.7901,24.99,24.7901,24.8567,19254,0
+GLOP_A.US,D,20190813,000000,25,25.06,24.88,25,6881,0
+GLOP_A.US,D,20190814,000000,25.17,25.17,24.79,24.87,9817,0
+GLOP_A.US,D,20190815,000000,24.97,25.1,24.85,24.9,18474,0
+GLOP_A.US,D,20190816,000000,24.99,25.1,24.9,24.99,13149,0
+GLOP_A.US,D,20190819,000000,25,25.29,25,25,11390,0
+GLOP_A.US,D,20190820,000000,25.2,25.33,25.1695,25.33,11005,0
+GLOP_A.US,D,20190821,000000,25.33,25.4,25.27,25.27,8301,0
+GLOP_A.US,D,20190822,000000,25.3581,25.4,25.28,25.33,5836,0
+GLOP_A.US,D,20190823,000000,25.3863,25.3863,25.3,25.3,7526,0
+GLOP_A.US,D,20190826,000000,25.3055,25.4,25.28,25.4,18584,0
+GLOP_A.US,D,20190827,000000,25.31,25.4,25.31,25.4,15207,0
+GLOP_A.US,D,20190828,000000,25.39,25.4,25.3266,25.375,14628,0
+GLOP_A.US,D,20190829,000000,25.3571,25.365,25.2725,25.337,4680,0
+GLOP_A.US,D,20190830,000000,25.4,25.4,25.28,25.38,8506,0
+GLOP_A.US,D,20190903,000000,25.4,25.42,25.3495,25.42,11609,0
+GLOP_A.US,D,20190904,000000,25.45,25.6,25.45,25.6,17295,0
+GLOP_A.US,D,20190905,000000,25.565,25.65,25.5145,25.62,6983,0
+GLOP_A.US,D,20190906,000000,25.15,25.2801,25.15,25.26,10312,0
+GLOP_A.US,D,20190909,000000,25.42,25.42,25.3,25.375,5983,0
+GLOP_A.US,D,20190910,000000,25.4012,25.46,25.38,25.4196,9827,0
+GLOP_A.US,D,20190911,000000,25.4,25.4247,25.17,25.42,21977,0
+GLOP_A.US,D,20190912,000000,25.15,25.45,25.15,25.2651,12468,0
+GLOP_A.US,D,20190913,000000,25.1987,25.37,25.15,25.175,5236,0
+GLOP_A.US,D,20190916,000000,25.1964,25.2,24.66,24.75,41374,0
+GLOP_A.US,D,20190917,000000,24.84,24.9,24.66,24.86,22574,0
+GLOP_A.US,D,20190918,000000,24.91,25.1976,24.91,25.07,23453,0
+GLOP_A.US,D,20190919,000000,25.28,25.336,25.1711,25.2815,13777,0
+GLOP_A.US,D,20190920,000000,25.28,25.2821,25.19,25.1944,9308,0
+GLOP_A.US,D,20190923,000000,25.2321,25.314,25.1943,25.314,11390,0
+GLOP_A.US,D,20190924,000000,25.3,25.34,25.29,25.34,3933,0
+GLOP_A.US,D,20190925,000000,25.34,25.34,25.15,25.1805,2697,0
+GLOP_A.US,D,20190926,000000,25.2063,25.2524,25.1456,25.1801,3921,0
+GLOP_A.US,D,20190927,000000,25.2,25.33,25.14,25.1455,12487,0
+GLOP_A.US,D,20190930,000000,25.1,25.25,25.1,25.2,6411,0
+GLOP_A.US,D,20191001,000000,25.2051,25.21,25.01,25.0716,15305,0
+GLOP_A.US,D,20191002,000000,25.0361,25.15,24.9912,25.1,13870,0
+GLOP_A.US,D,20191003,000000,25.107,25.2004,25.107,25.19,5253,0
+GLOP_A.US,D,20191004,000000,25.28,25.28,25.2027,25.2027,2077,0
+GLOP_A.US,D,20191007,000000,25.2,25.25,25.15,25.25,21239,0
+GLOP_A.US,D,20191008,000000,25.15,25.25,25.15,25.228,6021,0
+GLOP_A.US,D,20191009,000000,25.24,25.4,25.18,25.24,12380,0
+GLOP_A.US,D,20191010,000000,25.45,25.55,25.23,25.55,13970,0
+GLOP_A.US,D,20191011,000000,25.47,25.53,25.41,25.42,5414,0
+GLOP_A.US,D,20191014,000000,25.41,25.41,25.4069,25.4069,1393,0
+GLOP_A.US,D,20191015,000000,25.4086,25.48,25.37,25.43,6171,0
+GLOP_A.US,D,20191016,000000,25.37,25.57,25.37,25.57,7121,0
+GLOP_A.US,D,20191017,000000,25.5227,25.55,25.49,25.49,1719,0
+GLOP_A.US,D,20191018,000000,25.4954,25.5,25.4226,25.4226,8667,0
+GLOP_A.US,D,20191021,000000,25.4,25.6,25.37,25.6,14755,0
+GLOP_A.US,D,20191022,000000,25.59,25.6,25.47,25.6,8972,0
+GLOP_A.US,D,20191023,000000,25.6,25.75,25.4667,25.68,13203,0
+GLOP_A.US,D,20191024,000000,25.6915,25.6925,25.6,25.6205,10753,0
+GLOP_A.US,D,20191025,000000,25.45,25.75,25.45,25.7232,7128,0
+GLOP_A.US,D,20191028,000000,25.75,25.8,25.65,25.7699,7340,0
+GLOP_A.US,D,20191029,000000,25.736,25.8471,25.736,25.846,5731,0
+GLOP_A.US,D,20191030,000000,25.85,25.9,25.84,25.84,6192,0
+GLOP_A.US,D,20191031,000000,25.83,26,25.83,25.95,18738,0
+GLOP_A.US,D,20191101,000000,25.9,25.96,25.85,25.96,18116,0
+GLOP_A.US,D,20191104,000000,25.96,25.98,25.91,25.97,3409,0
+GLOP_A.US,D,20191105,000000,26.02,26.02,25.91,25.97,12395,0
+GLOP_A.US,D,20191106,000000,25.97,26,25.91,25.91,6641,0
+GLOP_A.US,D,20191107,000000,25.9,25.9578,25.65,25.66,13518,0
+GLOP_A.US,D,20191108,000000,25.66,25.78,25.66,25.78,6971,0
+GLOP_A.US,D,20191111,000000,25.7998,25.8,25.66,25.66,7255,0
+GLOP_A.US,D,20191112,000000,25.7,25.84,25.54,25.56,14453,0
+GLOP_A.US,D,20191113,000000,25.5,25.64,25.5,25.64,13776,0
+GLOP_A.US,D,20191114,000000,25.54,25.78,25.54,25.69,8116,0
+GLOP_A.US,D,20191115,000000,25.69,25.71,25.65,25.71,3289,0
+GLOP_A.US,D,20191118,000000,25.71,25.71,25.5,25.55,13860,0
+GLOP_A.US,D,20191119,000000,25.51,25.51,25.07,25.11,35551,0
+GLOP_A.US,D,20191120,000000,25.15,25.2899,25.05,25.14,23254,0
+GLOP_A.US,D,20191121,000000,25,25.3599,25,25,23549,0
+GLOP_A.US,D,20191122,000000,25.11,25.2388,25.11,25.21,1729,0
+GLOP_A.US,D,20191125,000000,25.36,25.46,25.33,25.4,13305,0
+GLOP_A.US,D,20191126,000000,25.3815,25.42,25.1,25.1243,27838,0
+GLOP_A.US,D,20191127,000000,25.1973,25.2643,25.02,25.06,28822,0
+GLOP_A.US,D,20191129,000000,25.2,25.2,25.11,25.17,900,0
+GLOP_A.US,D,20191202,000000,25.2886,25.36,25.2,25.3,4552,0
+GLOP_A.US,D,20191203,000000,25.3,25.395,25.14,25.35,12520,0
+GLOP_A.US,D,20191204,000000,25.4774,25.55,25.31,25.47,26579,0
+GLOP_A.US,D,20191205,000000,25.47,25.72,25.385,25.57,38643,0
+GLOP_A.US,D,20191206,000000,25.17,25.47,25.09,25.21,75383,0
+GLOP_A.US,D,20191209,000000,25.21,25.3,25.085,25.11,9496,0
+GLOP_A.US,D,20191210,000000,25.1178,25.29,25.1178,25.184,6822,0
+GLOP_A.US,D,20191211,000000,25.25,25.25,25.1085,25.2,5158,0
+GLOP_A.US,D,20191212,000000,25.15,25.22,25.15,25.21,5493,0
+GLOP_A.US,D,20191213,000000,25.21,25.245,25.1523,25.2,3553,0
+GLOP_A.US,D,20191216,000000,25.3,25.3,25.12,25.2,25070,0
+GLOP_A.US,D,20191217,000000,25.23,25.64,25.23,25.45,19502,0
+GLOP_A.US,D,20191218,000000,25.5,25.5,25.31,25.43,5035,0
+GLOP_A.US,D,20191219,000000,25.5,25.5,25.3,25.34,19326,0
+GLOP_A.US,D,20191220,000000,25.5,25.5,25.16,25.2501,21272,0
+GLOP_A.US,D,20191223,000000,25.25,25.26,25.1,25.17,19730,0
+GLOP_A.US,D,20191224,000000,25.25,25.35,25.2,25.3295,5679,0
+GLOP_A.US,D,20191226,000000,25.34,25.459,25.3,25.4,4694,0
+GLOP_A.US,D,20191227,000000,25.3,25.3252,25.3,25.324,4498,0
+GLOP_A.US,D,20191230,000000,25.23,25.47,25.23,25.43,8325,0
+GLOP_A.US,D,20191231,000000,25.44,25.44,25.25,25.33,6035,0
+GLOP_A.US,D,20200102,000000,25.4,25.48,25.25,25.38,16918,0
+GLOP_A.US,D,20200103,000000,25.32,25.4936,25.32,25.4936,16901,0
+GLOP_A.US,D,20200106,000000,25.45,25.5917,25.45,25.52,13199,0
+GLOP_A.US,D,20200107,000000,25.5321,25.69,25.46,25.46,17543,0
+GLOP_A.US,D,20200108,000000,25.45,25.69,25.45,25.67,12865,0
+GLOP_A.US,D,20200109,000000,25.65,25.7,25.45,25.61,12306,0
+GLOP_A.US,D,20200110,000000,25.65,25.7,25.5235,25.6,9369,0
+GLOP_A.US,D,20200113,000000,25.646,25.69,25.6,25.69,13982,0
+GLOP_A.US,D,20200114,000000,25.8,25.9205,25.65,25.9205,15697,0
+GLOP_A.US,D,20200115,000000,25.9,25.92,25.85,25.87,3678,0
+GLOP_A.US,D,20200116,000000,25.9025,25.916,25.85,25.86,14748,0
+GLOP_A.US,D,20200117,000000,25.86,26,25.8595,25.99,14687,0
+GLOP_A.US,D,20200121,000000,25.86,26.02,25.86,25.976,18804,0
+GLOP_A.US,D,20200122,000000,25.97,25.97,25.74,25.78,34748,0
+GLOP_A.US,D,20200123,000000,25.59,25.59,25.25,25.27,139188,0
+GLOP_A.US,D,20200124,000000,25.28,25.28,24.52,24.52,174928,0
+GLOP_A.US,D,20200127,000000,24.26,24.988,24.07,24.77,48781,0
+GLOP_A.US,D,20200128,000000,24.9,25.272,24.87,24.96,34166,0
+GLOP_A.US,D,20200129,000000,25.18,25.23,24.9,25,23164,0
+GLOP_A.US,D,20200130,000000,24.85,25.04,24.75,24.9513,17388,0
+GLOP_A.US,D,20200131,000000,24.95,24.99,24.9,24.9,18516,0
+GLOP_A.US,D,20200203,000000,25.075,25.25,24.91,24.99,16876,0
+GLOP_A.US,D,20200204,000000,24.99,25.23,24.9492,25.208,27486,0
+GLOP_A.US,D,20200205,000000,25.12,25.12,24.89,24.9,42335,0
+GLOP_A.US,D,20200206,000000,23.95,24.11,22.0314,22.49,512379,0
+GLOP_A.US,D,20200207,000000,22.5,23.87,22.11,23.6,178064,0
+GLOP_A.US,D,20200210,000000,23.75,23.99,22.65,23.95,280573,0
+GLOP_A.US,D,20200211,000000,23.9,24.2,23.66,23.9186,85877,0
+GLOP_A.US,D,20200212,000000,23.81,24.1499,23.71,23.86,84900,0
+GLOP_A.US,D,20200213,000000,23.66,24.01,23.66,23.9,55388,0
+GLOP_A.US,D,20200214,000000,23.91,24.1,23.66,23.7,63842,0
+GLOP_A.US,D,20200218,000000,23.75,23.75,23.4164,23.65,48403,0
+GLOP_A.US,D,20200219,000000,23.78,23.78,23.06,23.06,107883,0
+GLOP_A.US,D,20200220,000000,23,23.38,22.91,23.12,68456,0
+GLOP_A.US,D,20200221,000000,23.07,23.32,22.92,22.94,41755,0
+GLOP_A.US,D,20200224,000000,22.74,22.88,22.5,22.5,47898,0
+GLOP_A.US,D,20200225,000000,22.638,22.638,22.34,22.34,30054,0
+GLOP_A.US,D,20200226,000000,22.67,22.7476,22.32,22.5,28629,0
+GLOP_A.US,D,20200227,000000,22.01,22.26,21.61,21.97,41984,0
+GLOP_A.US,D,20200228,000000,21.7,21.9,20.81,21.18,51538,0
+GLOP_A.US,D,20200302,000000,21.16,21.85,20.5,21.24,56169,0
+GLOP_A.US,D,20200303,000000,21.36,22.46,21.36,21.72,44414,0
+GLOP_A.US,D,20200304,000000,22.03,22.888,21.99,22.69,36133,0
+GLOP_A.US,D,20200305,000000,22.69,22.75,21.5577,22,40924,0
+GLOP_A.US,D,20200306,000000,20.8,21.105,20.13,20.1867,38176,0
+GLOP_A.US,D,20200309,000000,19.38,19.38,13.74,13.92,104044,0
+GLOP_A.US,D,20200310,000000,14.42,16.12,13.55,15.92,75942,0
+GLOP_A.US,D,20200311,000000,15.52,15.52,13.3,13.91,50748,0
+GLOP_A.US,D,20200312,000000,13.41,13.41,7.88,8.11,122773,0
+GLOP_A.US,D,20200313,000000,9.75,11.59,9.07,11.41,43267,0
+GLOP_A.US,D,20200316,000000,10.91,12.27,9.8001,10.9,53129,0
+GLOP_A.US,D,20200317,000000,11.02,11.02,9.75,9.84,27704,0
+GLOP_A.US,D,20200318,000000,9.72,9.72,6.4,7.2241,81960,0
+GLOP_A.US,D,20200319,000000,6.4,10.38,6.4,9.75,52978,0
+GLOP_A.US,D,20200320,000000,10.03,12.17,9.5,9.5,59645,0
+GLOP_A.US,D,20200323,000000,9,11.98,8.0301,9.55,50216,0
+GLOP_A.US,D,20200324,000000,10.01,10.5,10.01,10.02,17768,0
+GLOP_A.US,D,20200325,000000,10.1,10.412,9.09,9.31,92748,0
+GLOP_A.US,D,20200326,000000,10.24,11.705,10.24,11.67,31671,0
+GLOP_A.US,D,20200327,000000,11.96,11.96,10.54,11.29,19348,0
+GLOP_A.US,D,20200330,000000,11.28,11.7022,10.94,11.7022,15531,0
+GLOP_A.US,D,20200331,000000,11.26,11.3,10.65,10.65,17892,0
+GLOP_A.US,D,20200401,000000,11.71,11.71,9.485,9.75,45829,0
+GLOP_A.US,D,20200402,000000,9.9994,9.9994,9.4,9.43,18765,0
+GLOP_A.US,D,20200403,000000,9.35,9.95,8.7575,8.88,26298,0
+GLOP_A.US,D,20200406,000000,9.23,10.49,9.23,9.69,19861,0
+GLOP_A.US,D,20200407,000000,10.38,12.1,10.17,10.43,26287,0
+GLOP_A.US,D,20200408,000000,11.1441,13.45,10.844,13.215,40553,0
+GLOP_A.US,D,20200409,000000,12.65,15.1563,12.65,14.78,47922,0
+GLOP_A.US,D,20200413,000000,14.78,15.0701,14.23,14.592,22610,0
+GLOP_A.US,D,20200414,000000,15.37,16.18,15,15.6,59795,0
+GLOP_A.US,D,20200415,000000,15.23,15.82,15.16,15.44,31187,0
+GLOP_A.US,D,20200416,000000,15.5,15.58,14.5736,14.5736,17917,0
+GLOP_A.US,D,20200417,000000,15.48,15.595,14.6,14.6,23184,0
+GLOP_A.US,D,20200420,000000,14.6,15.18,14.31,14.9,35527,0
+GLOP_A.US,D,20200421,000000,14.31,14.75,14.1,14.17,12124,0
+GLOP_A.US,D,20200422,000000,14.34,15.0462,14.34,15,17560,0
+GLOP_A.US,D,20200423,000000,15,15.99,14.99,15.92,27457,0
+GLOP_A.US,D,20200424,000000,16.02,16.28,15.6101,15.8741,19368,0
+GLOP_A.US,D,20200427,000000,15.89,16.785,15.89,16.4601,24917,0
+GLOP_A.US,D,20200428,000000,16.5,17.25,16.41,17.222,14707,0
+GLOP_A.US,D,20200429,000000,17.38,18.73,17.3381,18.66,34933,0
+GLOP_A.US,D,20200430,000000,18.7,18.83,17.9,18.5,32890,0
+GLOP_A.US,D,20200501,000000,18.56,18.65,17.5,17.59,7132,0
+GLOP_A.US,D,20200504,000000,17,18.1,17,17.9,29012,0
+GLOP_A.US,D,20200505,000000,19.16,19.31,18,18.175,9944,0
+GLOP_A.US,D,20200506,000000,17.7,18,17.7,17.72,4869,0
+GLOP_A.US,D,20200507,000000,17.7,18.22,17.7,17.96,11105,0
+GLOP_A.US,D,20200508,000000,18.155,18.35,17.75,17.8999,11090,0
+GLOP_A.US,D,20200511,000000,17.65,17.98,17.65,17.7999,13444,0
+GLOP_A.US,D,20200512,000000,17.8,17.8558,17.525,17.56,5746,0
+GLOP_A.US,D,20200513,000000,17.725,17.8891,16.59,16.59,14656,0
+GLOP_A.US,D,20200514,000000,16.65,16.65,15.5098,15.98,35525,0
+GLOP_A.US,D,20200515,000000,15.9199,16.274,15.55,16.15,48368,0
+GLOP_A.US,D,20200518,000000,16.78,17.0805,16.52,16.8128,10277,0
+GLOP_A.US,D,20200519,000000,16.85,17.45,16.85,17.35,27275,0
+GLOP_A.US,D,20200520,000000,17.3498,17.73,17.19,17.26,13275,0
+GLOP_A.US,D,20200521,000000,17.1101,17.844,17.1101,17.3001,5211,0
+GLOP_A.US,D,20200522,000000,17.51,17.57,17.4,17.5,3756,0
+GLOP_A.US,D,20200526,000000,17.6551,18.3599,17.65,18.24,18432,0
+GLOP_A.US,D,20200527,000000,18.65,18.65,18.12,18.55,30990,0
+GLOP_A.US,D,20200528,000000,18.65,18.9,18.35,18.89,22410,0
+GLOP_A.US,D,20200529,000000,19.29,19.34,18.6,18.75,23810,0
+GLOP_A.US,D,20200601,000000,18.75,19.2,18.75,19.11,13284,0
+GLOP_A.US,D,20200602,000000,19.1881,19.2,19.02,19.05,9499,0
+GLOP_A.US,D,20200603,000000,19.16,19.2,18.76,18.97,26416,0
+GLOP_A.US,D,20200604,000000,19.05,19.2,18.9,18.96,30117,0
+GLOP_A.US,D,20200605,000000,18.51,18.94,18.48,18.6,15357,0
+GLOP_A.US,D,20200608,000000,18.74,18.85,18.46,18.46,25420,0
+GLOP_A.US,D,20200609,000000,18.46,18.46,17.72,18.03,71084,0
+GLOP_A.US,D,20200610,000000,17.51,18.03,17.5,17.79,21349,0
+GLOP_A.US,D,20200611,000000,17.96,17.99,16.12,16.3,33818,0
+GLOP_A.US,D,20200612,000000,16.57,16.9,16.41,16.84,18416,0
+GLOP_A.US,D,20200615,000000,16.6,17.85,16.36,17.85,20677,0
+GLOP_A.US,D,20200616,000000,18.15,18.5,17.92,17.95,25301,0
+GLOP_A.US,D,20200617,000000,18,18.2,17.42,17.69,17779,0
+GLOP_A.US,D,20200618,000000,16.61,18.03,16.61,18,16579,0
+GLOP_A.US,D,20200619,000000,18.1,18.12,17.75,17.75,16284,0
+GLOP_A.US,D,20200622,000000,17.65,17.65,17.22,17.44,25785,0
+GLOP_A.US,D,20200623,000000,17.26,17.35,17.04,17.109,19727,0
+GLOP_A.US,D,20200624,000000,16.85,16.97,16.61,16.97,8926,0
+GLOP_A.US,D,20200625,000000,16.965,17.08,16.8,17.0049,12638,0
+GLOP_A.US,D,20200626,000000,16.805,16.85,16.6,16.625,5894,0
+GLOP_A.US,D,20200629,000000,16.5,16.8,16.5,16.71,8294,0
+GLOP_A.US,D,20200630,000000,16.65,17.25,16.02,16.09,45872,0
+GLOP_A.US,D,20200701,000000,16.1501,16.423,16.1,16.148,9584,0
+GLOP_A.US,D,20200702,000000,16.15,16.45,16.1,16.11,8011,0
+GLOP_A.US,D,20200706,000000,16.14,16.365,15.64,15.97,29691,0
+GLOP_A.US,D,20200707,000000,15.98,15.98,14.91,15.085,34139,0
+GLOP_A.US,D,20200708,000000,14.99,15.6,14.8,15.6,32942,0
+GLOP_A.US,D,20200709,000000,15.9,15.9,15.25,15.25,5236,0
+GLOP_A.US,D,20200710,000000,15.2,15.3,14.926,14.95,16513,0
+GLOP_A.US,D,20200713,000000,15.04,15.04,13.81,13.81,46627,0
+GLOP_A.US,D,20200714,000000,13.63,14.225,13.63,14.03,18042,0
+GLOP_A.US,D,20200715,000000,14.14,14.5,14.11,14.36,25132,0
+GLOP_A.US,D,20200716,000000,14.6,16.29,14.6,15.86,47680,0
+GLOP_A.US,D,20200717,000000,16.22,16.22,15.82,15.95,12144,0
+GLOP_A.US,D,20200720,000000,16.05,16.72,16.05,16.3799,15214,0
+GLOP_A.US,D,20200721,000000,16.62,17.04,16.24,16.59,22071,0
+GLOP_A.US,D,20200722,000000,16.6,16.67,16.05,16.05,20169,0
+GLOP_A.US,D,20200723,000000,16.24,16.24,16.1,16.23,11441,0
+GLOP_A.US,D,20200724,000000,16.2,16.35,16.1501,16.25,8765,0
+GLOP_A.US,D,20200727,000000,16.3501,16.5899,16.3,16.4842,7086,0
+GLOP_A.US,D,20200728,000000,16.49,16.49,16.1,16.12,8246,0
+GLOP_A.US,D,20200729,000000,16.12,16.35,16.11,16.23,13047,0
+GLOP_A.US,D,20200730,000000,16.1,16.1,15.805,16,6016,0
+GLOP_A.US,D,20200731,000000,16.25,16.25,15.5,15.75,16251,0
+GLOP_A.US,D,20200803,000000,15.65,15.65,15.025,15.45,18123,0
+GLOP_A.US,D,20200804,000000,15.5,15.925,15.43,15.925,6405,0
+GLOP_A.US,D,20200805,000000,15.94,16.4134,15.83,16.05,21182,0
+GLOP_A.US,D,20200806,000000,16.25,16.565,15.96,16,20696,0
+GLOP_A.US,D,20200807,000000,15.92,16.25,15.76,16,20268,0
+GLOP_A.US,D,20200810,000000,16.37,16.37,15.96,16,26475,0
+GLOP_A.US,D,20200811,000000,16.12,16.14,15.945,15.98,54790,0
+GLOP_A.US,D,20200812,000000,16.75,16.75,15.873,16.33,22658,0
+GLOP_A.US,D,20200813,000000,16.3299,16.92,16.29,16.92,8022,0
+GLOP_A.US,D,20200814,000000,16.9,17.498,16.78,17.425,21024,0
+GLOP_A.US,D,20200817,000000,17.52,18,17.35,17.35,31815,0
+GLOP_A.US,D,20200818,000000,17.6,17.6,17.1572,17.21,13579,0
+GLOP_A.US,D,20200819,000000,17.44,17.51,17.14,17.295,23428,0
+GLOP_A.US,D,20200820,000000,17.1999,17.1999,16.37,16.63,28072,0
+GLOP_A.US,D,20200821,000000,17.08,17.18,16.56,16.57,21995,0
+GLOP_A.US,D,20200824,000000,16.44,16.78,16.08,16.08,30179,0
+GLOP_A.US,D,20200825,000000,16.26,16.99,16.26,16.99,20482,0
+GLOP_A.US,D,20200826,000000,17.1073,17.28,16.77,16.77,17742,0
+GLOP_A.US,D,20200827,000000,17.1,17.18,16.75,16.75,7538,0
+GLOP_A.US,D,20200828,000000,16.88,17.12,16.8212,17.12,9868,0
+GLOP_A.US,D,20200831,000000,17.23,17.25,16.9,17.1999,27556,0
+GLOP_A.US,D,20200901,000000,17.19,17.265,17.03,17.07,12701,0
+GLOP_A.US,D,20200902,000000,17.01,17.3,17,17.06,18983,0
+GLOP_A.US,D,20200903,000000,17.01,17.28,16.6,16.7,22761,0
+GLOP_A.US,D,20200904,000000,16.18,16.4073,16.11,16.16,21882,0
+GLOP_A.US,D,20200908,000000,15.5,16.16,15.5,16.12,15892,0
+GLOP_A.US,D,20200909,000000,16.15,16.15,15.98,16,23730,0
+GLOP_A.US,D,20200910,000000,16,16,15.82,15.9,8231,0
+GLOP_A.US,D,20200911,000000,15.8,15.87,15.55,15.76,23319,0
+GLOP_A.US,D,20200914,000000,15.59,15.7432,15.3908,15.642,25393,0
+GLOP_A.US,D,20200915,000000,15.55,15.94,15.54,15.62,23788,0
+GLOP_A.US,D,20200916,000000,15.66,16.09,15.5,15.54,32550,0
+GLOP_A.US,D,20200917,000000,15.5,15.62,15.2,15.62,13578,0
+GLOP_A.US,D,20200918,000000,15.9511,15.99,15.37,15.45,17692,0
+GLOP_A.US,D,20200921,000000,15.23,15.65,15.2,15.65,12580,0
+GLOP_A.US,D,20200922,000000,15.43,15.65,15.35,15.443,8301,0
+GLOP_A.US,D,20200923,000000,15.55,15.55,14.18,14.18,22063,0
+GLOP_A.US,D,20200924,000000,14.3,14.405,13.81,13.85,19895,0
+GLOP_A.US,D,20200925,000000,13.72,14.05,13.18,13.52,33067,0
+GLOP_A.US,D,20200928,000000,13.63,14.18,13.6,13.62,29036,0
+GLOP_A.US,D,20200929,000000,13.958,14.1,13.76,13.92,16164,0
+GLOP_A.US,D,20200930,000000,14.13,14.58,13.33,13.8,63145,0
+GLOP_A.US,D,20201001,000000,13.54,14.1033,13.52,13.71,36359,0
+GLOP_A.US,D,20201002,000000,13.46,13.8,13.46,13.6,7049,0
+GLOP_A.US,D,20201005,000000,13.61,13.98,13.61,13.81,12167,0
+GLOP_A.US,D,20201006,000000,13.86,14.6,13.86,14.37,20465,0
+GLOP_A.US,D,20201007,000000,14.41,15.08,14.41,15.08,23832,0
+GLOP_A.US,D,20201008,000000,15,15.2901,15,15.2901,18063,0
+GLOP_A.US,D,20201009,000000,15.3175,15.382,14.77,15,18970,0
+GLOP_A.US,D,20201012,000000,15,15.2231,14.65,14.9,20524,0
+GLOP_A.US,D,20201013,000000,14.9,15.055,14.82,14.895,6155,0
+GLOP_A.US,D,20201014,000000,14.92,15.1899,14.48,14.6,10357,0
+GLOP_A.US,D,20201015,000000,14.695,14.98,14.695,14.7,5667,0
+GLOP_A.US,D,20201016,000000,14.8984,14.8984,14.4,14.4,6324,0
+GLOP_A.US,D,20201019,000000,14.46,14.5488,14.2999,14.51,10928,0
+GLOP_A.US,D,20201020,000000,14.52,14.7465,14.39,14.39,11306,0
+GLOP_A.US,D,20201021,000000,14.55,14.815,14.4,14.4,6534,0
+GLOP_A.US,D,20201022,000000,14.34,14.605,14.34,14.59,3185,0
+GLOP_A.US,D,20201023,000000,14.6,14.93,14.52,14.8501,8668,0
+GLOP_A.US,D,20201026,000000,15.31,15.31,14.42,14.6899,17368,0
+GLOP_A.US,D,20201027,000000,14.82,14.95,14.42,14.93,18264,0
+GLOP_A.US,D,20201028,000000,14.655,14.655,14.06,14.19,8027,0
+GLOP_A.US,D,20201029,000000,14.2,14.502,14.11,14.182,11028,0
+GLOP_A.US,D,20201030,000000,14.8,14.8,13.81,13.81,10811,0
+GLOP_A.US,D,20201102,000000,13.82,14.05,13.65,13.65,20266,0
+GLOP_A.US,D,20201103,000000,13.98,14.01,13.75,13.75,13620,0
+GLOP_A.US,D,20201104,000000,13.91,14.19,13.79,13.79,10349,0
+GLOP_A.US,D,20201105,000000,13.79,14.27,13.79,14.25,16564,0
+GLOP_A.US,D,20201106,000000,14.15,14.35,14.01,14.01,10614,0
+GLOP_A.US,D,20201109,000000,14.5,14.89,14.5,14.71,20618,0
+GLOP_A.US,D,20201110,000000,13.8,14.34,13.21,13.7,126832,0
+GLOP_A.US,D,20201111,000000,13.9,15.25,13.9,15.1,52472,0
+GLOP_A.US,D,20201112,000000,15.09,15.09,14.8,14.96,14572,0
+GLOP_A.US,D,20201113,000000,15.27,15.7,15.03,15.6063,49008,0
+GLOP_A.US,D,20201116,000000,15.62,16.4,15.5727,16.4,64567,0
+GLOP_A.US,D,20201117,000000,16.36,16.8,16.205,16.8,44881,0
+GLOP_A.US,D,20201118,000000,16.8,17.69,16.8,17.63,55433,0
+GLOP_A.US,D,20201119,000000,17.74,17.75,17.49,17.655,44240,0
+GLOP_A.US,D,20201120,000000,17.53,18.09,17.53,18.08,37814,0
+GLOP_A.US,D,20201123,000000,18.1,18.57,18.1,18.255,25586,0
+GLOP_A.US,D,20201124,000000,18.26,18.4475,17.12,17.72,27348,0
+GLOP_A.US,D,20201125,000000,17.83,18.1,17.46,17.86,25948,0
+GLOP_A.US,D,20201127,000000,17.91,18.38,17.907,17.925,22064,0
+GLOP_A.US,D,20201130,000000,17.93,18.28,17.6,17.66,31979,0
+GLOP_A.US,D,20201201,000000,17.9,17.9,17.7216,17.75,9944,0
+GLOP_A.US,D,20201202,000000,17.75,17.98,17.66,17.69,25618,0
+GLOP_A.US,D,20201203,000000,17.65,17.7719,17.59,17.66,28704,0
+GLOP_A.US,D,20201204,000000,17.9,18.3,17.69,17.88,82564,0
+GLOP_A.US,D,20201207,000000,17.69,17.69,17.37,17.44,57754,0
+GLOP_A.US,D,20201208,000000,17.4,17.54,17.035,17.06,58111,0
+GLOP_A.US,D,20201209,000000,17,17.36,16.51,16.81,54482,0
+GLOP_A.US,D,20201210,000000,16.75,17.05,16.7,16.74,28038,0
+GLOP_A.US,D,20201211,000000,16.7,16.85,16.59,16.71,12152,0
+GLOP_A.US,D,20201214,000000,17,17.1,16.69,16.89,51485,0
+GLOP_A.US,D,20201215,000000,16.96,17.2,16.8713,17.07,76435,0
+GLOP_A.US,D,20201216,000000,17.17,17.6,17.11,17.38,38198,0
+GLOP_A.US,D,20201217,000000,17.56,18.06,17.455,17.59,39792,0
+GLOP_A.US,D,20201218,000000,17.59,17.675,17.45,17.62,25652,0
+GLOP_A.US,D,20201221,000000,17.45,17.45,16.74,17.21,54383,0
+GLOP_A.US,D,20201222,000000,17.38,17.53,16.66,16.9,32904,0
+GLOP_A.US,D,20201223,000000,16.9,17.09,16.55,16.67,19740,0
+GLOP_A.US,D,20201224,000000,16.8,16.8384,16.61,16.62,17135,0
+GLOP_A.US,D,20201228,000000,16.71,16.95,16.31,16.34,55688,0
+GLOP_A.US,D,20201229,000000,16.54,16.54,15.9,16.01,53804,0
+GLOP_A.US,D,20201230,000000,16.17,16.34,15.82,15.95,31756,0
+GLOP_A.US,D,20201231,000000,15.85,16.08,15.8,16,35681,0
+GLOP_A.US,D,20210104,000000,16.5,16.52,16.12,16.51,29680,0
+GLOP_A.US,D,20210105,000000,16.36,17.15,16.36,17.02,20283,0
+GLOP_A.US,D,20210106,000000,17,17.5,16.99,17.38,18298,0
+GLOP_A.US,D,20210107,000000,17.4,17.9,17.15,17.54,24731,0
+GLOP_A.US,D,20210108,000000,17.59,17.59,16.9,16.9631,30445,0
+GLOP_A.US,D,20210111,000000,16.97,17.27,16.97,17.27,18795,0
+GLOP_A.US,D,20210112,000000,17.22,17.78,17.22,17.78,33467,0
+GLOP_A.US,D,20210113,000000,17.84,18.52,17.8,18.49,29187,0
+GLOP_A.US,D,20210114,000000,18.68,19.41,18.52,19.32,67380,0
+GLOP_A.US,D,20210115,000000,19.2,19.35,18.95,19.01,24191,0
+GLOP_A.US,D,20210119,000000,19.55,19.55,19.175,19.5399,28795,0
+GLOP_A.US,D,20210120,000000,19.55,19.71,19.13,19.22,35961,0
+GLOP_A.US,D,20210121,000000,19.23,19.3799,19.11,19.27,17994,0
+GLOP_A.US,D,20210122,000000,19.25,19.55,19.17,19.23,24924,0
+GLOP_A.US,D,20210125,000000,19.36,19.3705,18.99,19.05,28390,0
+GLOP_A.US,D,20210126,000000,19,19.2199,19,19.21,22186,0
+GLOP_A.US,D,20210127,000000,19.2,19.2,18.65,18.67,26686,0
+GLOP_A.US,D,20210128,000000,18.6,18.8,18.517,18.7,14934,0
+GLOP_A.US,D,20210129,000000,18.78,18.9036,18.63,18.87,8009,0
+GLOP_A.US,D,20210201,000000,19.07,19.32,19.04,19.2,12764,0
+GLOP_A.US,D,20210202,000000,19.61,19.61,19.4001,19.41,15921,0
+GLOP_A.US,D,20210203,000000,19.5,19.82,19.44,19.45,23884,0
+GLOP_A.US,D,20210204,000000,19.715,20.02,19.68,20.01,12892,0
+GLOP_A.US,D,20210205,000000,20.5,20.8724,20.21,20.58,46780,0
+GLOP_A.US,D,20210208,000000,20.71,21,20.71,20.76,34904,0
+GLOP_A.US,D,20210209,000000,20.8,21.2,20.8,21.08,47964,0
+GLOP_A.US,D,20210210,000000,21.15,21.2372,21.11,21.15,14205,0
+GLOP_A.US,D,20210211,000000,21.11,21.22,21.08,21.08,15105,0
+GLOP_A.US,D,20210212,000000,21.18,21.3183,21.1,21.22,17411,0
+GLOP_A.US,D,20210216,000000,21.29,21.45,20.9999,21.08,48757,0
+GLOP_A.US,D,20210217,000000,21.09,21.2,21.08,21.09,26058,0
+GLOP_A.US,D,20210218,000000,21.18,22,21.03,21.13,40050,0
+GLOP_A.US,D,20210219,000000,21.35,21.35,21.2286,21.28,21527,0
+GLOP_A.US,D,20210222,000000,21.53,22,21.35,21.45,92491,0
+GLOP_A.US,D,20210223,000000,21.51,22.15,21,21.22,71010,0
+GLOP_A.US,D,20210224,000000,21.1,21.2,20.7,20.96,83388,0
+GLOP_A.US,D,20210225,000000,20.95,21.14,20.86,20.86,18743,0
+GLOP_A.US,D,20210226,000000,20.88,21.08,20.71,20.97,23330,0
+GLOP_A.US,D,20210301,000000,21.0737,21.5275,21.07,21.35,21029,0
+GLOP_A.US,D,20210302,000000,21.64,21.64,21.42,21.44,15711,0
+GLOP_A.US,D,20210303,000000,21.5,22.08,21.5,21.82,44710,0
+GLOP_A.US,D,20210304,000000,22,22.227,21.92,22.03,44602,0
+GLOP_A.US,D,20210305,000000,21.75,21.75,21.322,21.36,23661,0
+GLOP_A.US,D,20210308,000000,21.31,21.45,21.31,21.436,11343,0
+GLOP_A.US,D,20210309,000000,21.423,21.53,21.423,21.52,10399,0
+GLOP_A.US,D,20210310,000000,21.53,21.745,21.53,21.6,8496,0
+GLOP_A.US,D,20210311,000000,21.63,21.7813,21.54,21.57,15231,0
+GLOP_A.US,D,20210312,000000,21.6,21.6201,21.55,21.57,15513,0
+GLOP_A.US,D,20210315,000000,21.57,21.94,21.5,21.654,15542,0
+GLOP_A.US,D,20210316,000000,21.66,21.98,21.66,21.8,23444,0
+GLOP_A.US,D,20210317,000000,21.8,22.24,21.75,22.08,22658,0
+GLOP_A.US,D,20210318,000000,22.2199,22.2199,22,22.02,12028,0
+GLOP_A.US,D,20210319,000000,21.81,22.49,21.81,22.14,27075,0
+GLOP_A.US,D,20210322,000000,22.26,22.2801,22.09,22.12,13685,0
+GLOP_A.US,D,20210323,000000,22.25,22.4622,22.12,22.12,22136,0
+GLOP_A.US,D,20210324,000000,22.2,22.48,22.2,22.3,10706,0
+GLOP_A.US,D,20210325,000000,22.4,22.43,22.23,22.33,19133,0
+GLOP_A.US,D,20210326,000000,22.4,22.73,22.39,22.66,15040,0
+GLOP_A.US,D,20210329,000000,22.6,23.38,22.6,23.155,40605,0
+GLOP_A.US,D,20210330,000000,23.28,23.36,22.83,22.83,25617,0
+GLOP_A.US,D,20210331,000000,22.9,23.4,22.7501,23.15,22082,0
+GLOP_A.US,D,20210401,000000,23.3,23.6,23.3,23.45,24625,0
+GLOP_A.US,D,20210405,000000,23.45,23.72,23.22,23.4,32844,0
+GLOP_A.US,D,20210406,000000,23.485,23.7,23.4579,23.5358,18189,0
+GLOP_A.US,D,20210407,000000,23.54,23.7,23.41,23.425,18958,0
+GLOP_A.US,D,20210408,000000,23.65,23.75,23.49,23.69,15987,0
+GLOP_A.US,D,20210409,000000,23.78,23.81,23.7,23.7,8285,0
+GLOP_A.US,D,20210412,000000,23.7,23.8,23.7,23.76,8238,0
+GLOP_A.US,D,20210413,000000,23.8,23.8001,23.58,23.61,18748,0
+GLOP_A.US,D,20210414,000000,23.66,23.74,23.6501,23.66,6440,0
+GLOP_A.US,D,20210415,000000,23.66,23.6995,23.04,23.2,29990,0
+GLOP_A.US,D,20210416,000000,23.2,23.4,23.2,23.22,11172,0
+GLOP_A.US,D,20210419,000000,23.42,23.42,23.23,23.3999,29740,0
+GLOP_A.US,D,20210420,000000,23.4,23.4,21.9201,22.46,47341,0
+GLOP_A.US,D,20210421,000000,22.1,22.89,22.1,22.76,13274,0
+GLOP_A.US,D,20210422,000000,22.82,22.89,22.07,22.25,25474,0
+GLOP_A.US,D,20210423,000000,22.45,22.56,22.36,22.4999,23225,0
+GLOP_A.US,D,20210426,000000,22.39,22.6511,22.39,22.44,32707,0
+GLOP_A.US,D,20210427,000000,22.45,22.54,22.3,22.39,18041,0
+GLOP_A.US,D,20210428,000000,22.41,22.5499,22.24,22.52,30893,0
+GLOP_A.US,D,20210429,000000,22.66,22.66,22.31,22.52,19178,0
+GLOP_A.US,D,20210430,000000,22.4,22.54,22.2801,22.3,17971,0
+GLOP_A.US,D,20210503,000000,22.3,23,22.3,22.85,31483,0
+GLOP_A.US,D,20210504,000000,23.002,23.002,22.63,22.84,21540,0
+GLOP_A.US,D,20210505,000000,22.8,23.035,22.8,23.03,3796,0
+GLOP_A.US,D,20210506,000000,22.95,23.031,22.61,22.95,14494,0
+GLOP_A.US,D,20210507,000000,23.09,23.42,23.0589,23.37,13355,0
+GLOP_A.US,D,20210510,000000,23.55,23.75,23.3752,23.51,30378,0
+GLOP_A.US,D,20210511,000000,23.5097,23.72,23.29,23.72,19199,0
+GLOP_A.US,D,20210512,000000,23.75,23.901,23.7,23.8687,7396,0
+GLOP_A.US,D,20210513,000000,24,24,23.61,23.63,19034,0
+GLOP_A.US,D,20210514,000000,23.88,23.88,23.64,23.742,6235,0
+GLOP_A.US,D,20210517,000000,23.74,23.74,23.27,23.27,33468,0
+GLOP_A.US,D,20210518,000000,23.65,23.66,23.46,23.6,9818,0
+GLOP_A.US,D,20210519,000000,23.73,23.99,23.61,23.835,18498,0
+GLOP_A.US,D,20210520,000000,23.83,23.83,23.76,23.76,9746,0
+GLOP_A.US,D,20210521,000000,23.76,23.9994,23.7,23.9994,25354,0
+GLOP_A.US,D,20210524,000000,24.1,24.4492,24.09,24.3314,21552,0
+GLOP_A.US,D,20210525,000000,24.4031,24.6,24.4,24.5,28328,0
+GLOP_A.US,D,20210526,000000,24.73,24.73,24.51,24.6999,24428,0
+GLOP_A.US,D,20210527,000000,24.7,24.86,24.55,24.72,22677,0
+GLOP_A.US,D,20210528,000000,24.72,24.72,24.42,24.52,35917,0
+GLOP_A.US,D,20210601,000000,24.7,24.8,24.58,24.7,19139,0
+GLOP_A.US,D,20210602,000000,24.76,24.8,24.6101,24.8,6188,0
+GLOP_A.US,D,20210603,000000,24.9,24.9628,24.81,24.91,20960,0
+GLOP_A.US,D,20210604,000000,25,25,24.95,24.99,18520,0
+GLOP_A.US,D,20210607,000000,24.8,24.8,24.44,24.5,15580,0
+GLOP_A.US,D,20210608,000000,24.5,24.5,24.38,24.5,11826,0
+GLOP_A.US,D,20210609,000000,24.38,24.41,24.23,24.34,14273,0
+GLOP_A.US,D,20210610,000000,24.27,24.5,24.27,24.43,8287,0
+GLOP_A.US,D,20210611,000000,24.43,24.4342,24.3,24.43,14319,0
+GLOP_A.US,D,20210614,000000,24.38,24.472,24.3,24.38,9988,0
+GLOP_A.US,D,20210615,000000,24.38,24.5,24.22,24.42,24734,0
+GLOP_A.US,D,20210616,000000,24.42,24.5891,24.42,24.5042,14189,0
+GLOP_A.US,D,20210617,000000,24.5,24.6,24.5,24.59,11263,0
+GLOP_A.US,D,20210618,000000,24.6,24.75,24.59,24.67,12487,0
+GLOP_A.US,D,20210621,000000,24.72,24.7925,24.62,24.7925,11231,0
+GLOP_A.US,D,20210622,000000,24.83,24.9,24.75,24.75,13948,0
+GLOP_A.US,D,20210623,000000,24.8,24.89,24.78,24.81,12190,0
+GLOP_A.US,D,20210624,000000,24.89,24.94,24.86,24.86,16928,0
+GLOP_A.US,D,20210625,000000,24.9,24.98,24.9,24.9,10398,0
+GLOP_A.US,D,20210628,000000,25,25.0077,24.92,24.9505,23162,0
+GLOP_A.US,D,20210629,000000,25,25.15,24.98,25.15,44322,0
+GLOP_A.US,D,20210630,000000,25.18,25.4,25.15,25.32,32849,0
+GLOP_A.US,D,20210701,000000,25.32,25.32,25.1772,25.32,13461,0
+GLOP_A.US,D,20210702,000000,25.32,25.55,25.3172,25.55,18808,0
+GLOP_A.US,D,20210706,000000,25.55,25.98,25.55,25.93,37122,0
+GLOP_A.US,D,20210707,000000,25.8,25.96,25.76,25.87,26377,0
+GLOP_A.US,D,20210708,000000,25.87,26.0699,25.87,26.015,18744,0
+GLOP_A.US,D,20210709,000000,26,26.02,25.83,26.0072,14190,0
+GLOP_A.US,D,20210712,000000,26,26.18,25.9703,26.18,11684,0
+GLOP_A.US,D,20210713,000000,26.18,26.31,26.18,26.25,19907,0
+GLOP_A.US,D,20210714,000000,26.25,26.25,25.9,26.1,20853,0
+GLOP_A.US,D,20210715,000000,26.11,26.17,25.93,26.1,21425,0
+GLOP_A.US,D,20210716,000000,26.18,26.31,26.145,26.17,16636,0
+GLOP_A.US,D,20210719,000000,26.07,26.07,24.82,25.53,66009,0
+GLOP_A.US,D,20210720,000000,25.6537,26.075,25.6537,25.99,8506,0
+GLOP_A.US,D,20210721,000000,26.09,26.2,25.78,25.9756,8235,0
+GLOP_A.US,D,20210722,000000,26.06,26.14,26.0499,26.05,11868,0
+GLOP_A.US,D,20210723,000000,25.92,26.1,25.92,26.063,3491,0
+GLOP_A.US,D,20210726,000000,26.05,26.14,26.0495,26.14,14895,0
+GLOP_A.US,D,20210727,000000,25.9,26.0579,25.8,25.99,18937,0
+GLOP_A.US,D,20210728,000000,25.99,26.04,25.71,25.87,14462,0
+GLOP_A.US,D,20210729,000000,25.87,25.87,24.53,24.6,71741,0
+GLOP_A.US,D,20210730,000000,24.18,24.55,23.77,23.8299,65666,0
+GLOP_A.US,D,20210802,000000,23.83,24.82,23.83,24.82,34468,0
+GLOP_A.US,D,20210803,000000,24.97,25.5601,24.62,25.52,32226,0
+GLOP_A.US,D,20210804,000000,25.6,25.6,25.17,25.2,30730,0
+GLOP_A.US,D,20210805,000000,25.25,25.4525,25.25,25.26,18970,0
+GLOP_A.US,D,20210806,000000,25.19,25.4,25.19,25.3738,12844,0
+GLOP_A.US,D,20210809,000000,25.37,25.505,25.28,25.47,13736,0
+GLOP_A.US,D,20210810,000000,25.16,25.45,25.16,25.34,13388,0
+GLOP_A.US,D,20210811,000000,25.34,25.4,25.3,25.3,4714,0
+GLOP_A.US,D,20210812,000000,25.32,25.5697,25.32,25.54,9213,0
+GLOP_A.US,D,20210813,000000,25.54,25.66,25.3,25.4,17757,0
+GLOP_A.US,D,20210816,000000,25.35,25.79,25.35,25.79,11930,0
+GLOP_A.US,D,20210817,000000,25.99,25.99,25.5,25.54,13343,0
+GLOP_A.US,D,20210818,000000,25.54,25.581,25.5,25.52,14101,0
+GLOP_A.US,D,20210819,000000,25.5,25.6,25.3401,25.4472,16690,0
+GLOP_A.US,D,20210820,000000,25.46,25.58,25.45,25.58,10004,0
+GLOP_A.US,D,20210823,000000,25.58,25.58,25.5,25.53,8010,0
+GLOP_A.US,D,20210824,000000,25.52,25.65,25.52,25.58,9979,0
+GLOP_A.US,D,20210825,000000,25.58,25.74,25.58,25.74,7868,0
+GLOP_A.US,D,20210826,000000,25.74,25.85,25.7,25.71,10129,0
+GLOP_A.US,D,20210827,000000,25.69,25.91,25.69,25.72,17745,0
+GLOP_A.US,D,20210830,000000,25.74,26.1342,25.74,26,34430,0
+GLOP_A.US,D,20210831,000000,26.19,26.19,26.0108,26.09,8435,0
+GLOP_A.US,D,20210901,000000,26.23,26.25,26.11,26.21,15981,0
+GLOP_A.US,D,20210902,000000,26.25,26.31,26.195,26.295,13439,0
+GLOP_A.US,D,20210903,000000,26.3,26.35,26.0334,26.32,10549,0
+GLOP_A.US,D,20210907,000000,25.9,25.98,25.8,25.8,14161,0
+GLOP_A.US,D,20210908,000000,25.8,26.005,25.76,25.76,20175,0
+GLOP_A.US,D,20210909,000000,25.75,25.9267,25.7,25.85,7740,0
+GLOP_A.US,D,20210910,000000,25.7,25.8275,25.68,25.78,3003,0
+GLOP_A.US,D,20210913,000000,25.65,25.83,25.6,25.79,13035,0
+GLOP_A.US,D,20210914,000000,25.72,25.78,25.6513,25.715,8075,0
+GLOP_A.US,D,20210915,000000,25.79,25.79,25.6,25.76,12179,0
+GLOP_A.US,D,20210916,000000,25.76,25.76,25.6949,25.72,6634,0
+GLOP_A.US,D,20210917,000000,25.7042,25.76,25.6701,25.76,8681,0
+GLOP_A.US,D,20210920,000000,25.75,25.83,25.71,25.74,9157,0
+GLOP_A.US,D,20210921,000000,25.805,25.805,25.5963,25.5963,11378,0
+GLOP_A.US,D,20210922,000000,25.61,25.8,25.61,25.75,14145,0
+GLOP_A.US,D,20210923,000000,25.8,25.81,25.66,25.66,8544,0
+GLOP_A.US,D,20210924,000000,25.785,25.85,25.61,25.61,4408,0
+GLOP_A.US,D,20210927,000000,25.62,25.86,25.605,25.8525,10999,0
+GLOP_A.US,D,20210928,000000,25.75,25.818,25.62,25.818,7455,0
+GLOP_A.US,D,20210929,000000,25.8104,25.86,25.8104,25.82,4480,0
+GLOP_A.US,D,20210930,000000,25.92,25.92,25.765,25.77,4026,0
+GLOP_A.US,D,20211001,000000,25.77,25.77,25.735,25.76,5512,0
+GLOP_A.US,D,20211004,000000,25.76,25.8,25.74,25.75,8213,0
+GLOP_A.US,D,20211005,000000,25.7899,25.7899,25.751,25.77,2606,0
+GLOP_A.US,D,20211006,000000,25.77,25.77,25.6954,25.74,4748,0
+GLOP_A.US,D,20211007,000000,25.75,25.87,25.7,25.85,15172,0
+GLOP_A.US,D,20211008,000000,25.77,25.8,25.7279,25.73,1215,0
+GLOP_A.US,D,20211011,000000,25.9,25.9,25.64,25.73,4378,0
+GLOP_A.US,D,20211012,000000,25.71,25.75,25.63,25.75,5607,0
+GLOP_A.US,D,20211013,000000,25.78,25.83,25.61,25.81,9816,0
+GLOP_A.US,D,20211014,000000,25.9199,25.99,25.8,25.97,8294,0
+GLOP_A.US,D,20211015,000000,26,26,25.97,26,3064,0
+GLOP_A.US,D,20211018,000000,25.9,26.05,25.9,26.05,4776,0
+GLOP_A.US,D,20211019,000000,26.04,26.2,25.9,26.2,9330,0
+GLOP_A.US,D,20211020,000000,26,26.19,25.98,26,5272,0
+GLOP_A.US,D,20211021,000000,26,26.05,25.99,26,5889,0
+GLOP_A.US,D,20211022,000000,25.98,26.0248,25.98,26.0248,1249,0
+GLOP_A.US,D,20211025,000000,26,26.02,25.92,25.93,13167,0
+GLOP_A.US,D,20211026,000000,25.93,26,25.9,25.93,8058,0
+GLOP_A.US,D,20211027,000000,25.99,26,25.79,25.8488,5028,0
+GLOP_A.US,D,20211028,000000,25.85,26,25.85,26,12714,0
+GLOP_A.US,D,20211029,000000,25.9,26,25.9,26,4406,0
+GLOP_A.US,D,20211101,000000,25.97,26.19,25.96,26.18,8610,0
+GLOP_A.US,D,20211102,000000,26.0017,26.18,26.0017,26.0245,5273,0
+GLOP_A.US,D,20211103,000000,26.0333,26.17,26,26.13,5389,0
+GLOP_A.US,D,20211104,000000,26.0911,26.2,26.0911,26.12,2117,0
+GLOP_A.US,D,20211105,000000,26.12,26.14,26,26.03,18598,0
+GLOP_A.US,D,20211108,000000,26.1895,26.199,26.105,26.15,4765,0
+GLOP_A.US,D,20211109,000000,26.1499,26.19,26.041,26.19,1725,0
+GLOP_A.US,D,20211110,000000,26.2,26.22,26.12,26.22,5337,0
+GLOP_A.US,D,20211111,000000,26.22,26.3,26.16,26.3,6431,0
+GLOP_A.US,D,20211112,000000,26.21,26.27,26.16,26.16,5025,0
+GLOP_A.US,D,20211115,000000,26.12,26.15,26,26.08,18311,0
+GLOP_A.US,D,20211116,000000,26.1,26.2182,26.05,26.2182,8765,0
+GLOP_A.US,D,20211117,000000,26.11,26.2999,26.1,26.25,8415,0
+GLOP_A.US,D,20211118,000000,26.225,26.4,26.2,26.39,4937,0
+GLOP_A.US,D,20211119,000000,26.32,26.44,26.3077,26.42,3006,0
+GLOP_A.US,D,20211122,000000,26.277,26.49,26.277,26.48,10925,0
+GLOP_A.US,D,20211123,000000,26.4,26.4288,26.4,26.4288,1675,0
+GLOP_A.US,D,20211124,000000,26.4,26.43,26.27,26.43,10582,0
+GLOP_A.US,D,20211126,000000,26.35,26.4,26.2858,26.4,3400,0
+GLOP_A.US,D,20211129,000000,26.4,26.49,26.4,26.49,3331,0
+GLOP_A.US,D,20211130,000000,26.4901,26.5,26.4,26.5,4861,0
+GLOP_A.US,D,20211201,000000,26.5,26.5,26.21,26.48,8578,0
+GLOP_A.US,D,20211202,000000,26.48,26.48,26.3,26.4399,4147,0
+GLOP_A.US,D,20211203,000000,26.48,26.5,26.4,26.4703,7440,0
+GLOP_A.US,D,20211206,000000,26.6,26.6,25.49,26.3,17269,0
+GLOP_A.US,D,20211207,000000,25.76,26.2767,25.76,26.19,11101,0
+GLOP_A.US,D,20211208,000000,26.19,26.38,26.0112,26.38,11033,0
+GLOP_A.US,D,20211209,000000,26.3,26.3,26.02,26.03,7927,0
+GLOP_A.US,D,20211210,000000,26.04,26.13,26.04,26.08,6671,0
+GLOP_A.US,D,20211213,000000,26.1,26.1984,26.03,26.1984,7934,0
+GLOP_A.US,D,20211214,000000,26.2598,26.2598,26,26.0272,5264,0
+GLOP_A.US,D,20211215,000000,26,26.08,25.96,26.08,19278,0
+GLOP_A.US,D,20211216,000000,26.05,26.26,26.025,26.2,6207,0
+GLOP_A.US,D,20211217,000000,26.3,26.4,26.06,26.28,11849,0
+GLOP_A.US,D,20211220,000000,26.0442,26.3663,26.0001,26.18,6763,0
+GLOP_A.US,D,20211221,000000,26.15,26.18,26.03,26.145,2754,0
+GLOP_A.US,D,20211222,000000,26.03,26.49,26.03,26.45,30618,0
+GLOP_A.US,D,20211223,000000,26.39,26.48,26.23,26.29,9858,0
+GLOP_A.US,D,20211227,000000,26.32,26.39,26.25,26.28,3969,0
+GLOP_A.US,D,20211228,000000,26.29,26.47,26.2,26.2108,11670,0
+GLOP_A.US,D,20211229,000000,26.15,26.39,26.15,26.39,2943,0
+GLOP_A.US,D,20211230,000000,26.3,26.3,26.17,26.2425,1031,0
+GLOP_A.US,D,20211231,000000,26.31,26.4107,26.31,26.332,2497,0
+GLOP_A.US,D,20220103,000000,26.42,26.42,26.095,26.11,5780,0
+GLOP_A.US,D,20220104,000000,26.23,26.29,26.12,26.13,10288,0
+GLOP_A.US,D,20220105,000000,26.19,26.33,26.13,26.26,16860,0
+GLOP_A.US,D,20220106,000000,26.26,26.32,26.16,26.2442,10696,0
+GLOP_A.US,D,20220107,000000,26.27,26.34,26.2452,26.33,11900,0
+GLOP_A.US,D,20220110,000000,26.3,26.37,26.23,26.36,9685,0
+GLOP_A.US,D,20220111,000000,26.32,26.495,26.32,26.43,4254,0
+GLOP_A.US,D,20220112,000000,26.5,26.5,26.37,26.43,3829,0
+GLOP_A.US,D,20220113,000000,26.32,26.4199,26.31,26.4199,2048,0
+GLOP_A.US,D,20220114,000000,26.31,26.5,26.2507,26.5,5704,0
+GLOP_A.US,D,20220118,000000,26.5,26.5,26.25,26.46,8087,0
+GLOP_A.US,D,20220119,000000,26.4743,26.4743,26.35,26.375,2179,0
+GLOP_A.US,D,20220120,000000,26.48,26.4844,26.25,26.34,7284,0
+GLOP_A.US,D,20220121,000000,26.25,26.3255,26.2,26.23,4613,0
+GLOP_A.US,D,20220124,000000,26.07,26.13,25.6,25.8,26847,0
+GLOP_A.US,D,20220125,000000,25.8,26.0544,25.8,25.93,3089,0
+GLOP_A.US,D,20220126,000000,26.063,26.1,25.65,25.65,10973,0
+GLOP_A.US,D,20220127,000000,25.75,26.05,25.66,25.75,7402,0
+GLOP_A.US,D,20220128,000000,25.75,26.0061,25.73,26.0061,6562,0
+GLOP_A.US,D,20220131,000000,26,26.4324,26,26.01,10782,0
+GLOP_A.US,D,20220201,000000,26.05,26.296,26.02,26.07,5678,0
+GLOP_A.US,D,20220202,000000,26.08,26.25,26.06,26.07,3774,0
+GLOP_A.US,D,20220203,000000,26.1,26.25,26.1,26.25,2410,0
+GLOP_A.US,D,20220204,000000,26.07,26.25,26.02,26.19,3132,0
+GLOP_A.US,D,20220207,000000,26.24,26.25,26.15,26.243,3376,0
+GLOP_A.US,D,20220208,000000,26.15,26.24,26.13,26.215,5922,0
+GLOP_A.US,D,20220209,000000,26.13,26.22,26.13,26.16,4730,0
+GLOP_A.US,D,20220210,000000,26.15,26.15,26.085,26.09,3247,0
+GLOP_A.US,D,20220211,000000,26.03,26.0897,26.03,26.06,2043,0
+GLOP_A.US,D,20220214,000000,26.06,26.25,26,26,4461,0
+GLOP_A.US,D,20220215,000000,26.1,26.1874,26,26,3210,0
+GLOP_A.US,D,20220216,000000,26,26.11,26,26.11,5990,0
+GLOP_A.US,D,20220217,000000,26.11,26.24,26.08,26.0902,3607,0
+GLOP_A.US,D,20220218,000000,26.07,26.1,26,26.1,3142,0
+GLOP_A.US,D,20220222,000000,26.09,26.09,26,26.04,15768,0
+GLOP_A.US,D,20220223,000000,25.9,26,25.314,25.868,13887,0
+GLOP_A.US,D,20220224,000000,25.6211,25.7827,25.25,25.6211,17787,0
+GLOP_A.US,D,20220225,000000,25.41,25.955,25.38,25.955,9006,0
+GLOP_A.US,D,20220228,000000,25.95,26.105,25.83,25.85,3300,0
+GLOP_A.US,D,20220301,000000,26.23,26.249,25.83,25.901,10139,0
+GLOP_A.US,D,20220302,000000,25.66,26.25,25.63,26.08,12937,0
+GLOP_A.US,D,20220303,000000,26.25,26.3799,26.08,26.17,9015,0
+GLOP_A.US,D,20220304,000000,26.33,26.33,25.4655,26.24,9615,0
+GLOP_A.US,D,20220307,000000,25.6209,25.6301,25.5,25.54,2486,0
+GLOP_A.US,D,20220308,000000,25.4,25.5,25.3,25.39,14567,0
+GLOP_A.US,D,20220309,000000,25.6,25.62,25.315,25.3646,16556,0
+GLOP_A.US,D,20220310,000000,25.4701,25.5099,25.4643,25.4643,4404,0
+GLOP_A.US,D,20220311,000000,25.45,25.49,25.34,25.49,3793,0
+GLOP_A.US,D,20220314,000000,25.375,25.47,25.375,25.4419,1506,0
+GLOP_A.US,D,20220315,000000,25.305,25.5,25.2701,25.5,14462,0
+GLOP_A.US,D,20220316,000000,25.59,25.6,25.45,25.6,3814,0
+GLOP_A.US,D,20220317,000000,25.58,25.72,25.38,25.72,1441,0
+GLOP_A.US,D,20220318,000000,25.73,26.14,25.69,26.14,23682,0
+GLOP_A.US,D,20220321,000000,26.15,26.3508,26.0567,26.3,17676,0
+GLOP_A.US,D,20220322,000000,26.24,26.33,26.24,26.32,10829,0
+GLOP_A.US,D,20220323,000000,26.29,26.33,26.26,26.26,2085,0
+GLOP_A.US,D,20220324,000000,26.27,26.31,26.135,26.3,1585,0
+GLOP_A.US,D,20220325,000000,26.3,26.3,26.3,26.3,1923,0
+GLOP_A.US,D,20220328,000000,26.4,26.4,26.1221,26.175,9985,0
+GLOP_A.US,D,20220329,000000,26.3999,26.4,26.15,26.1726,14717,0
+GLOP_A.US,D,20220330,000000,26,26.1518,26,26.06,3638,0
+GLOP_A.US,D,20220331,000000,26.11,26.22,26.11,26.185,2565,0
+GLOP_A.US,D,20220401,000000,26.22,26.22,26.1641,26.1641,3215,0
+GLOP_A.US,D,20220404,000000,26.09,26.195,26.09,26.1786,2748,0
+GLOP_A.US,D,20220405,000000,26.27,26.27,26.125,26.27,2733,0
+GLOP_A.US,D,20220406,000000,26.135,26.2452,26,26.11,1288,0
+GLOP_A.US,D,20220407,000000,26.2393,26.2446,26.1,26.1,1726,0
+GLOP_A.US,D,20220408,000000,26.2,26.2,26.1218,26.2,6278,0
+GLOP_A.US,D,20220411,000000,26.1,26.1,26.1,26.1,203,0
+GLOP_A.US,D,20220412,000000,26.125,26.2,26.1,26.2,2744,0
+GLOP_A.US,D,20220413,000000,26,26.2284,26,26.2284,5443,0
+GLOP_A.US,D,20220414,000000,26,26,25.47,25.9,16681,0
+GLOP_A.US,D,20220418,000000,25.83,25.83,25.48,25.69,9505,0
+GLOP_A.US,D,20220419,000000,25.55,25.8,25.53,25.7,5930,0
+GLOP_A.US,D,20220420,000000,25.7,25.7,25.55,25.55,15949,0
+GLOP_A.US,D,20220421,000000,25.55,25.6857,25.5,25.5,5006,0
+GLOP_A.US,D,20220422,000000,25.51,25.77,25.51,25.55,5858,0
+GLOP_A.US,D,20220425,000000,25.59,25.6856,25.56,25.595,7549,0
+GLOP_A.US,D,20220426,000000,25.61,25.65,25.52,25.52,2336,0
+GLOP_A.US,D,20220427,000000,25.43,25.8499,25.05,25.09,17426,0
+GLOP_A.US,D,20220428,000000,25.4875,25.4875,25.1,25.3,7329,0
+GLOP_A.US,D,20220429,000000,25.26,25.33,25.19,25.2,5448,0
+GLOP_A.US,D,20220502,000000,25.45,25.6,25.26,25.5,22261,0
+GLOP_A.US,D,20220503,000000,25.41,25.8239,25.4,25.6,12673,0
+GLOP_A.US,D,20220504,000000,25.8,25.8,25.59,25.65,3051,0
+GLOP_A.US,D,20220505,000000,25.75,25.75,25.55,25.55,2286,0
+GLOP_A.US,D,20220506,000000,25.55,25.7225,25.55,25.5835,8212,0
+GLOP_A.US,D,20220509,000000,25.5,25.73,25.4,25.4,13479,0
+GLOP_A.US,D,20220510,000000,25.4,25.5,25.4,25.48,3429,0
+GLOP_A.US,D,20220511,000000,25.425,25.7036,25.425,25.56,1302,0
+GLOP_A.US,D,20220512,000000,25.44,25.56,25.4,25.56,12361,0
+GLOP_A.US,D,20220513,000000,25.65,25.7,25.5,25.548,5323,0
+GLOP_A.US,D,20220516,000000,25.6,25.68,25.475,25.68,7295,0
+GLOP_A.US,D,20220517,000000,25.5,25.64,25.5,25.64,4813,0
+GLOP_A.US,D,20220518,000000,25.68,25.7,25.55,25.5712,5918,0
+GLOP_A.US,D,20220519,000000,25.55,25.7,25.475,25.69,16355,0
+GLOP_A.US,D,20220520,000000,25.6,25.68,25.5,25.6433,4070,0
+GLOP_A.US,D,20220523,000000,25.625,25.625,25.6,25.61,1982,0
+GLOP_A.US,D,20220524,000000,25.67,25.67,25.65,25.65,454,0
+GLOP_A.US,D,20220525,000000,25.656,25.69,25.631,25.66,5754,0
+GLOP_A.US,D,20220526,000000,25.73,25.74,25.61,25.7397,8188,0
+GLOP_A.US,D,20220527,000000,25.7499,25.78,25.7,25.7,5891,0
+GLOP_A.US,D,20220531,000000,25.76,25.85,25.72,25.8,7866,0
+GLOP_A.US,D,20220601,000000,25.8,25.95,25.8,25.85,6561,0
+GLOP_A.US,D,20220602,000000,25.97,25.97,25.8,25.875,7573,0
+GLOP_A.US,D,20220603,000000,25.95,26,25.89,26,7235,0
+GLOP_A.US,D,20220606,000000,26,26.1,26,26,4126,0
+GLOP_A.US,D,20220607,000000,25.61,25.8,25.45,25.69,17331,0
+GLOP_A.US,D,20220608,000000,25.72,25.79,25.6901,25.7,3814,0
+GLOP_A.US,D,20220609,000000,25.8,25.8,25.55,25.56,9689,0
+GLOP_A.US,D,20220610,000000,25.5,25.6699,25.42,25.515,22904,0
+GLOP_A.US,D,20220613,000000,25.3281,25.5,25.26,25.2601,26183,0
+GLOP_A.US,D,20220614,000000,25.48,25.65,25.36,25.4999,26722,0
+GLOP_A.US,D,20220615,000000,25.55,26.5426,25.3101,26.02,27289,0
+GLOP_A.US,D,20220616,000000,26,26,25.3,25.45,21371,0
+GLOP_A.US,D,20220617,000000,25.45,25.7412,25.45,25.45,21058,0
+GLOP_A.US,D,20220621,000000,26.49,26.49,25.45,25.5499,17550,0
+GLOP_A.US,D,20220622,000000,25.41,25.54,25.4,25.54,12505,0
+GLOP_A.US,D,20220623,000000,25.42,25.42,25.05,25.12,16840,0
+GLOP_A.US,D,20220624,000000,25.2,25.4833,25.1848,25.27,8737,0
+GLOP_A.US,D,20220627,000000,25.05,25.4,25.05,25.38,9021,0
+GLOP_A.US,D,20220628,000000,25.99,25.99,25.2588,25.85,19002,0
+GLOP_A.US,D,20220629,000000,25.8,25.8,25.2291,25.6,10731,0
+GLOP_A.US,D,20220630,000000,25.55,26.3,25.04,25.95,16571,0
+GLOP_A.US,D,20220701,000000,25.9501,26.015,25.3,25.75,10045,0
+GLOP_A.US,D,20220705,000000,25.3624,25.75,25.07,25.07,7362,0
+GLOP_A.US,D,20220706,000000,25.3792,25.945,25.0601,25.54,16458,0
+GLOP_A.US,D,20220707,000000,25.88,25.88,25.1072,25.3,23461,0
+GLOP_A.US,D,20220708,000000,25.29,25.62,25.2,25.4294,6122,0
+GLOP_A.US,D,20220711,000000,25.58,25.6,25.11,25.405,9375,0
+GLOP_A.US,D,20220713,000000,25.1,25.3899,24.57,25.3,10919,0
+GLOP_A.US,D,20220714,000000,25.31,25.45,25.2099,25.45,4928,0
+GLOP_A.US,D,20220715,000000,25.3212,25.5,25.3212,25.4203,6221,0
+GLOP_A.US,D,20220718,000000,25.32,25.85,25.26,25.85,10674,0
+GLOP_A.US,D,20220719,000000,25.71,25.85,25.6528,25.85,3891,0
+GLOP_A.US,D,20220720,000000,25.75,25.99,25.5,25.6611,10585,0
+GLOP_A.US,D,20220721,000000,25.8274,25.94,25.77,25.88,5941,0
+GLOP_A.US,D,20220722,000000,25.7,26,25.5477,26,5701,0
+GLOP_A.US,D,20220725,000000,25.6,26,25.5,26,7440,0
+GLOP_A.US,D,20220726,000000,25.9,26.05,25.86,25.89,8191,0
+GLOP_A.US,D,20220727,000000,25.93,25.93,25.85,25.8768,6020,0
+GLOP_A.US,D,20220728,000000,25.9,26.05,25.9,26.05,3198,0
+GLOP_A.US,D,20220729,000000,26.05,26.05,25.8501,25.943,2494,0
+GLOP_A.US,D,20220801,000000,26.04,26.29,25.8,25.9,10552,0
+GLOP_A.US,D,20220802,000000,25.85,26.2299,25.85,26.1899,9722,0
+GLOP_A.US,D,20220803,000000,26,26.075,25.9,25.9,6598,0
+GLOP_A.US,D,20220804,000000,25.86,26.2107,25.86,26.18,1344,0
+GLOP_A.US,D,20220805,000000,26.24,26.24,25.85,25.87,4301,0
+GLOP_A.US,D,20220808,000000,26.0213,26.16,25.9,25.95,5864,0
+GLOP_A.US,D,20220809,000000,25.86,25.9135,25.82,25.8999,4975,0
+GLOP_A.US,D,20220810,000000,25.992,25.992,25.8444,25.95,10853,0
+GLOP_A.US,D,20220811,000000,25.95,26.36,25.945,26.36,7691,0
+GLOP_A.US,D,20220812,000000,26.02,26.2,26.02,26.2,4697,0
+GLOP_A.US,D,20220815,000000,26.2,26.25,25.82,26.25,10331,0
+GLOP_A.US,D,20220816,000000,26.2268,26.2268,25.856,26.18,6806,0
+GLOP_A.US,D,20220817,000000,26.0352,26.23,26.03,26.23,2380,0
+GLOP_A.US,D,20220818,000000,26.2,26.2,26.18,26.18,1549,0
+GLOP_A.US,D,20220819,000000,26.18,26.18,26.05,26.15,3184,0
+GLOP_A.US,D,20220822,000000,26.11,26.11,26.05,26.1,2385,0
+GLOP_A.US,D,20220823,000000,25.96,26.25,25.96,26.25,6787,0
+GLOP_A.US,D,20220824,000000,26.18,26.205,25.9662,26.0451,1968,0
+GLOP_A.US,D,20220825,000000,26.05,26.1,25.9299,25.9299,1822,0
+GLOP_A.US,D,20220826,000000,25.92,25.96,25.92,25.95,1404,0
+GLOP_A.US,D,20220829,000000,25.93,25.93,25.66,25.77,12131,0
+GLOP_A.US,D,20220830,000000,25.89,25.9301,25.8,25.8,15473,0
+GLOP_A.US,D,20220831,000000,25.82,25.82,25.5,25.5739,17176,0
+GLOP_A.US,D,20220901,000000,25.6,25.65,25.4589,25.65,3113,0
+GLOP_A.US,D,20220902,000000,25.65,25.8777,25.58,25.59,1878,0
+GLOP_A.US,D,20220906,000000,25.59,25.8,25.5838,25.8,8335,0
+GLOP_A.US,D,20220907,000000,25.54,25.54,25.2101,25.526,8678,0
+GLOP_A.US,D,20220908,000000,25.53,25.53,25.3228,25.45,11679,0
+GLOP_A.US,D,20220909,000000,25.475,25.6,25.35,25.5344,6931,0
+GLOP_A.US,D,20220912,000000,25.49,25.53,25.2201,25.5,18228,0
+GLOP_A.US,D,20220913,000000,25.53,25.53,25.2101,25.27,5806,0
+GLOP_A.US,D,20220914,000000,25.27,25.27,25.22,25.23,8853,0
+GLOP_A.US,D,20220915,000000,25.4274,25.45,25.28,25.37,8442,0
+GLOP_A.US,D,20220916,000000,25.2,25.37,25.094,25.1932,10961,0
+GLOP_A.US,D,20220919,000000,25,25.2,25,25.17,13394,0
+GLOP_A.US,D,20220920,000000,25.1,25.14,25,25,38044,0
+GLOP_A.US,D,20220921,000000,24.95,25.225,24.95,25.06,13714,0
+GLOP_A.US,D,20220922,000000,24.95,25.02,24.95,25.01,33367,0
+GLOP_A.US,D,20220923,000000,24.9,25.02,24.585,24.99,43815,0
+GLOP_A.US,D,20220926,000000,24.84,25,24.84,24.96,33192,0
+GLOP_A.US,D,20220927,000000,24.95,25,24.89,24.915,54508,0
+GLOP_A.US,D,20220928,000000,24.9,24.99,24.82,24.9,40361,0
+GLOP_A.US,D,20220929,000000,24.92,25,24.23,24.64,112706,0
+GLOP_A.US,D,20220930,000000,24.78,25.19,24.7,25.1378,20454,0
+GLOP_A.US,D,20221003,000000,25.2,25.24,24.78,25.06,16046,0
+GLOP_A.US,D,20221004,000000,25.1,25.15,25.05,25.05,8892,0
+GLOP_A.US,D,20221005,000000,24.95,24.985,24.905,24.985,4179,0
+GLOP_A.US,D,20221006,000000,25,25,24.99,24.99,960,0
+GLOP_A.US,D,20221007,000000,24.9,24.95,24.7301,24.95,3502,0
+GLOP_A.US,D,20221010,000000,24.92,25,24.92,24.9535,3466,0
+GLOP_A.US,D,20221011,000000,24.9,24.9,24.7601,24.7601,1578,0
+GLOP_A.US,D,20221012,000000,24.85,24.85,24.54,24.54,4200,0
+GLOP_A.US,D,20221013,000000,24.51,24.51,24.16,24.4644,14041,0
+GLOP_A.US,D,20221014,000000,24.56,24.71,24.43,24.62,10508,0
+GLOP_A.US,D,20221017,000000,24.56,24.7,24.56,24.67,18239,0
+GLOP_A.US,D,20221018,000000,24.52,24.72,24.465,24.465,21939,0
+GLOP_A.US,D,20221019,000000,24.36,24.64,24.25,24.45,9955,0
+GLOP_A.US,D,20221020,000000,24.498,24.4983,23.51,23.91,12723,0
+GLOP_A.US,D,20221021,000000,23.89,23.89,22.76,23.28,30850,0
+GLOP_A.US,D,20221024,000000,23.28,23.35,22.454,23.35,12937,0
+GLOP_A.US,D,20221025,000000,23.5,23.9,23.49,23.8999,2578,0
+GLOP_A.US,D,20221026,000000,23.91,24,23,23.44,29513,0
+GLOP_A.US,D,20221027,000000,23.4,23.63,23.215,23.54,19394,0
+GLOP_A.US,D,20221028,000000,23.49,23.5,23.435,23.45,5812,0
+GLOP_A.US,D,20221031,000000,23.4332,23.7,23.4164,23.7,9920,0
+GLOP_A.US,D,20221101,000000,23.76,23.93,23.5,23.9287,10497,0
+GLOP_A.US,D,20221102,000000,23.99,24.84,23.95,24.6,7222,0
+GLOP_A.US,D,20221103,000000,24.59,24.6,24.3301,24.56,11047,0
+GLOP_A.US,D,20221104,000000,24.56,24.65,24.5,24.6,8706,0
+GLOP_A.US,D,20221107,000000,24.6,24.8999,24.52,24.7886,14288,0
+GLOP_A.US,D,20221108,000000,24.75,24.94,24.75,24.93,12129,0
+GLOP_A.US,D,20221109,000000,24.4,24.6,23.8,23.8,137481,0
+GLOP_A.US,D,20221110,000000,23.7,23.7,22.088,23.25,144141,0
+GLOP_A.US,D,20221111,000000,23.08,23.15,22.5,23,52107,0
+GLOP_A.US,D,20221114,000000,22.75,23.35,22.75,23.34,66961,0
+GLOP_A.US,D,20221115,000000,23.3,23.6,23.3,23.4,37080,0
+GLOP_A.US,D,20221116,000000,23.4,23.57,23.25,23.5,19407,0
+GLOP_A.US,D,20221117,000000,23.4,23.58,23.3103,23.58,32463,0
+GLOP_A.US,D,20221118,000000,23.45,23.55,23.4339,23.5,13056,0
+GLOP_A.US,D,20221121,000000,23.5,23.5863,23.4206,23.58,19989,0
+GLOP_A.US,D,20221122,000000,23.58,23.62,23.438,23.54,31809,0
+GLOP_A.US,D,20221123,000000,23.27,23.54,23.2513,23.54,24780,0
+GLOP_A.US,D,20221125,000000,23.52,23.54,23.48,23.54,8187,0
+GLOP_A.US,D,20221128,000000,23.5,23.54,23.45,23.54,23353,0
+GLOP_A.US,D,20221129,000000,23.5,23.75,23.5,23.54,26333,0
+GLOP_A.US,D,20221130,000000,23.55,23.7,23.5,23.6,31214,0
+GLOP_A.US,D,20221201,000000,23.7,24.2,23.7,24.1585,16426,0
+GLOP_A.US,D,20221202,000000,24.2,24.4325,24.2,24.27,8283,0
+GLOP_A.US,D,20221205,000000,24.4999,24.75,24.4952,24.6,27315,0
+GLOP_A.US,D,20221206,000000,24.6,24.7354,24.11,24.22,12468,0
+GLOP_A.US,D,20221207,000000,23.87,23.99,23.17,23.99,14943,0
+GLOP_A.US,D,20221208,000000,23.8,24,23.79,23.85,10002,0
+GLOP_A.US,D,20221209,000000,23.78,23.89,23.7375,23.89,3895,0
+GLOP_A.US,D,20221212,000000,23.9,23.9,23.7562,23.85,11076,0
+GLOP_A.US,D,20221213,000000,23.94,24,23.85,23.85,12403,0
+GLOP_A.US,D,20221214,000000,23.75,24,23.7101,23.86,11611,0
+GLOP_A.US,D,20221215,000000,23.98,24.15,23.8,24.13,12867,0
+GLOP_A.US,D,20221216,000000,24.25,24.25,23.85,24.01,8094,0
+GLOP_A.US,D,20221219,000000,24.12,24.12,23.91,23.94,7615,0
+GLOP_A.US,D,20221220,000000,23.99,24.1899,23.9,24.14,24981,0
+GLOP_A.US,D,20221221,000000,24.18,24.18,24.07,24.1147,6157,0
+GLOP_A.US,D,20221222,000000,24.1,24.1199,23.8786,23.8786,1581,0
+GLOP_A.US,D,20221223,000000,23.87,24.0348,23.785,24.0348,22316,0
+GLOP_A.US,D,20221227,000000,24.01,24.01,23.931,24,7941,0
+GLOP_A.US,D,20221228,000000,24,24.48,23.93,24.35,14129,0
+GLOP_A.US,D,20221229,000000,24.7,24.7,24,24.199,17631,0
+GLOP_A.US,D,20221230,000000,24.443,24.443,24,24.2096,4862,0
+GLOP_A.US,D,20230103,000000,24.2799,24.2799,23.93,24.2599,3089,0
+GLOP_A.US,D,20230104,000000,24.33,24.33,24.1487,24.1487,1225,0
+GLOP_A.US,D,20230105,000000,24.125,24.125,23.95,23.95,10261,0
+GLOP_A.US,D,20230106,000000,24.03,24.4501,24.03,24.42,4763,0
+GLOP_A.US,D,20230109,000000,24.51,24.5212,24.39,24.5,3153,0
+GLOP_A.US,D,20230110,000000,24.56,24.56,24.4,24.4501,3869,0
+GLOP_A.US,D,20230111,000000,24.45,24.713,24.45,24.6367,5585,0
+GLOP_A.US,D,20230112,000000,24.74,24.75,24.565,24.565,3820,0
+GLOP_A.US,D,20230113,000000,24.5799,24.58,24.4125,24.4125,3083,0
+GLOP_A.US,D,20230117,000000,24.22,24.5484,24.22,24.42,9430,0
+GLOP_A.US,D,20230118,000000,24.5021,24.6299,24.5021,24.545,3069,0
+GLOP_A.US,D,20230119,000000,24.4,24.64,24.4,24.64,4200,0
+GLOP_A.US,D,20230120,000000,24.77,24.865,24.607,24.82,4950,0
+GLOP_A.US,D,20230123,000000,24.83,24.83,24.6814,24.7899,3532,0
+GLOP_A.US,D,20230124,000000,24.82,24.98,24.82,24.9486,8850,0
+GLOP_A.US,D,20230125,000000,23.85,24.72,23.38,24.11,44387,0
+GLOP_A.US,D,20230126,000000,24.17,24.1999,23.9,24.05,12235,0
+GLOP_A.US,D,20230127,000000,24.1,24.205,24,24.08,15093,0
+GLOP_A.US,D,20230130,000000,24.1,24.13,24,24.055,7197,0
+GLOP_A.US,D,20230131,000000,24.15,24.15,23.91,23.96,10036,0
+GLOP_A.US,D,20230201,000000,24,24,23.86,23.9,12309,0
+GLOP_A.US,D,20230202,000000,23.99,24,23.85,23.98,14819,0
+GLOP_A.US,D,20230203,000000,24,24.1999,23.85,23.89,9906,0
+GLOP_A.US,D,20230206,000000,24.01,24.1899,23.89,23.91,8544,0
+GLOP_A.US,D,20230207,000000,23.9716,23.99,23.85,23.9503,17051,0
+GLOP_A.US,D,20230208,000000,23.7563,24,23.4101,23.85,23020,0
+GLOP_A.US,D,20230209,000000,23.95,23.9999,23.8514,23.935,9229,0
+GLOP_A.US,D,20230210,000000,24,24,23.8974,23.9571,6825,0
+GLOP_A.US,D,20230213,000000,23.96,23.96,23.82,23.8627,9271,0
+GLOP_A.US,D,20230214,000000,23.95,23.99,23.9,23.96,10511,0
+GLOP_A.US,D,20230215,000000,23.96,23.99,23.8506,23.86,9986,0
+GLOP_A.US,D,20230216,000000,23.96,24.04,23.9,24.04,7933,0
+GLOP_A.US,D,20230217,000000,23.9027,24.145,23.9,23.92,12584,0
+GLOP_A.US,D,20230221,000000,24.06,24.185,24.06,24.1,5524,0
+GLOP_A.US,D,20230222,000000,24.1,24.24,24.1,24.17,6051,0
+GLOP_A.US,D,20230223,000000,24.28,24.2899,24.14,24.26,9023,0
+GLOP_A.US,D,20230224,000000,24.26,24.38,24.26,24.38,3421,0
+GLOP_A.US,D,20230227,000000,24.3,24.44,24.25,24.44,17829,0
+GLOP_A.US,D,20230228,000000,24.4,24.4527,24.4,24.42,5230,0
+GLOP_A.US,D,20230301,000000,24.5,24.75,24.46,24.75,8248,0
+GLOP_A.US,D,20230302,000000,24.73,24.73,24.5,24.55,8112,0
+GLOP_A.US,D,20230303,000000,24.7,24.79,24.57,24.65,8922,0
+GLOP_A.US,D,20230306,000000,24.78,24.88,24.65,24.86,11839,0
+GLOP_A.US,D,20230307,000000,24.88,24.88,23.85,24.25,4261,0
+GLOP_A.US,D,20230308,000000,24.02,24.49,24.02,24.3899,6726,0
+GLOP_A.US,D,20230309,000000,24.39,24.39,23.77,23.87,7673,0
+GLOP_A.US,D,20230310,000000,24.0277,24.0364,23.84,24.01,1018,0
+GLOP_A.US,D,20230313,000000,23.85,23.9549,23.23,23.8765,12826,0
+GLOP_A.US,D,20230314,000000,23.8815,24,23.2601,23.4326,3999,0
+GLOP_A.US,D,20230315,000000,23.75,24,23.56,23.56,14413,0
+GLOP_A.US,D,20230316,000000,23.82,23.99,23.61,23.83,3882,0
+GLOP_A.US,D,20230317,000000,23.95,24,23.52,23.6957,4987,0
+GLOP_A.US,D,20230320,000000,23.63,23.64,21.82,22.96,13819,0
+GLOP_A.US,D,20230321,000000,22.5,23.2899,22.5,23.1399,6398,0
+GLOP_A.US,D,20230322,000000,23.57,23.65,23.1,23.1,1923,0
+GLOP_A.US,D,20230323,000000,23.179,23.49,23.179,23.49,1362,0
+GLOP_A.US,D,20230324,000000,23.5,23.5,23,23.02,3330,0
+GLOP_A.US,D,20230327,000000,23.18,23.18,22.5,22.61,6670,0
+GLOP_A.US,D,20230328,000000,22.8093,23.1,22.6,22.92,7591,0
+GLOP_A.US,D,20230329,000000,23.27,23.27,23.19,23.24,1172,0
+GLOP_A.US,D,20230330,000000,22.85,23,22.85,22.95,2761,0
+GLOP_A.US,D,20230331,000000,22.82,23,22.82,22.9899,1905,0
+GLOP_A.US,D,20230403,000000,22.83,23.27,22.83,23.2,5189,0
+GLOP_A.US,D,20230404,000000,23.2005,23.224,23.2005,23.22,1194,0
+GLOP_A.US,D,20230405,000000,23.22,23.23,23.01,23.23,3297,0
+GLOP_A.US,D,20230406,000000,23.29,23.29,22.955,22.955,1902,0
+GLOP_A.US,D,20230410,000000,22.86,22.86,21.42,21.805,26795,0
+GLOP_A.US,D,20230411,000000,21.8,21.8,18.65,19.82,104519,0
+GLOP_A.US,D,20230412,000000,19.8,20.3,19.45,19.86,75527,0
+GLOP_A.US,D,20230413,000000,19.89,21.14,19.89,21.14,48848,0
+GLOP_A.US,D,20230414,000000,21,21.49,21,21.39,18756,0
+GLOP_A.US,D,20230417,000000,21.4,21.4,20.75,20.8905,15512,0
+GLOP_A.US,D,20230418,000000,21,21.29,21,21.1174,3669,0
+GLOP_A.US,D,20230419,000000,21.2,21.21,20.8,21.05,11490,0
+GLOP_A.US,D,20230420,000000,21.05,21.2499,21.05,21.06,4409,0
+GLOP_A.US,D,20230421,000000,20.95,21.4199,20.95,21.07,7395,0
+GLOP_A.US,D,20230424,000000,21,21.2299,20.81,21.2299,11917,0
+GLOP_A.US,D,20230425,000000,21,21.17,20.84,20.84,8606,0
+GLOP_A.US,D,20230426,000000,20.92,21.36,20.87,20.87,13281,0
+GLOP_A.US,D,20230427,000000,21.13,21.13,20.8701,20.96,5198,0
+GLOP_A.US,D,20230428,000000,21.33,21.33,21.0101,21.08,12791,0
+GLOP_A.US,D,20230501,000000,21.08,21.08,20.81,20.81,28459,0
+GLOP_A.US,D,20230502,000000,20.81,20.95,20.81,20.81,11018,0
+GLOP_A.US,D,20230503,000000,20.93,21.1,20.81,20.81,10391,0
+GLOP_A.US,D,20230504,000000,20.81,21.09,20.81,21,7404,0
+GLOP_A.US,D,20230505,000000,21.125,21.125,21,21,3756,0
+GLOP_A.US,D,20230508,000000,21.0784,21.0784,20.85,20.86,7181,0
+GLOP_A.US,D,20230509,000000,21.1251,21.1251,20.89,20.89,11162,0
+GLOP_A.US,D,20230510,000000,20.89,21.12,20.75,20.75,10119,0
+GLOP_A.US,D,20230511,000000,20.75,21.1,20.75,20.7915,7432,0
+GLOP_A.US,D,20230512,000000,20.96,20.96,20.4809,20.5501,12350,0
+GLOP_A.US,D,20230515,000000,20.51,20.85,20.5,20.65,13870,0
+GLOP_A.US,D,20230516,000000,20.96,20.96,20.7,20.7599,3026,0
+GLOP_A.US,D,20230517,000000,20.6,21.1179,20.6,21.03,4130,0
+GLOP_A.US,D,20230518,000000,21,21.13,20.85,21.086,7692,0
+GLOP_A.US,D,20230519,000000,21.14,21.14,21,21.12,3412,0
+GLOP_A.US,D,20230522,000000,21,21.25,21,21.25,10005,0
+GLOP_A.US,D,20230523,000000,21.25,21.42,21.21,21.42,7898,0
+GLOP_A.US,D,20230524,000000,21.43,21.49,21.2601,21.4544,8985,0
+GLOP_A.US,D,20230525,000000,21.5,21.7099,21.4,21.4799,6359,0
+GLOP_A.US,D,20230526,000000,21.49,21.6,21.48,21.48,3092,0
+GLOP_A.US,D,20230530,000000,21.43,21.713,21.43,21.48,5749,0
+GLOP_A.US,D,20230531,000000,21.5,21.8,21.5,21.657,3556,0
+GLOP_A.US,D,20230601,000000,21.8,21.9999,21.713,21.97,5870,0
+GLOP_A.US,D,20230602,000000,21.95,22.213,21.95,22.213,5825,0
+GLOP_A.US,D,20230605,000000,22.32,22.64,22.32,22.64,11001,0
+GLOP_A.US,D,20230606,000000,22.77,22.77,22.02,22.5,20509,0
+GLOP_A.US,D,20230607,000000,22.17,22.46,22.0359,22.35,10547,0
+GLOP_A.US,D,20230608,000000,22.34,22.34,22.2014,22.315,2227,0
+GLOP_A.US,D,20230609,000000,22.1,22.1636,22.1,22.1,2821,0
+GLOP_A.US,D,20230612,000000,22.15,22.15,21.76,21.8,3466,0
+GLOP_A.US,D,20230613,000000,22.1,22.1,21.8,21.98,911,0
+GLOP_A.US,D,20230614,000000,21.8893,22,21.64,21.85,4272,0
+GLOP_A.US,D,20230615,000000,21.75,21.75,21.64,21.75,6508,0
+GLOP_A.US,D,20230616,000000,21.75,22,21.731,21.782,9447,0
+GLOP_A.US,D,20230620,000000,21.78,21.9,21.7545,21.8001,5415,0
+GLOP_A.US,D,20230621,000000,21.82,22.35,21.82,22.35,12903,0
+GLOP_A.US,D,20230622,000000,22.25,22.34,22.01,22.01,15445,0
+GLOP_A.US,D,20230623,000000,21.9601,22.38,21.9601,22.15,12088,0
+GLOP_A.US,D,20230626,000000,22.4,22.4,22.15,22.2112,9537,0
+GLOP_A.US,D,20230627,000000,22.21,22.22,22.21,22.22,715,0
+GLOP_A.US,D,20230628,000000,22.4,22.4,22.275,22.35,3699,0
+GLOP_A.US,D,20230629,000000,22.35,22.46,22.35,22.45,5290,0
+GLOP_A.US,D,20230630,000000,22.46,22.47,22.2,22.2,5720,0
+GLOP_A.US,D,20230703,000000,22.49,22.49,22.4653,22.49,1527,0
+GLOP_A.US,D,20230705,000000,22.23,22.4798,22.23,22.374,8070,0
+GLOP_A.US,D,20230706,000000,22.3501,22.36,22.3361,22.3361,2731,0
+GLOP_A.US,D,20230707,000000,22.21,22.45,22.21,22.4109,4033,0
+GLOP_A.US,D,20230710,000000,22.3,22.3501,22.2,22.2612,11092,0
+GLOP_A.US,D,20230711,000000,22.4,22.49,22.36,22.49,6297,0
+GLOP_A.US,D,20230712,000000,22.49,22.6,22.4,22.6,11609,0
+GLOP_A.US,D,20230713,000000,22.5601,22.79,22.5601,22.7285,3496,0
+GLOP_A.US,D,20230714,000000,22.69,22.9197,22.6895,22.9,7691,0
+GLOP_A.US,D,20230717,000000,22.8489,22.85,22.8,22.8496,2550,0
+GLOP_A.US,D,20230718,000000,22.9,23,22.8501,23,8191,0
+GLOP_A.US,D,20230719,000000,22.975,22.99,22.95,22.99,1803,0
+GLOP_A.US,D,20230720,000000,22.958,23.23,22.958,23.23,11785,0
+GLOP_A.US,D,20230721,000000,23.2,23.4715,23.15,23.3,19180,0
+GLOP_A.US,D,20230724,000000,23.5,23.7476,23.24,23.73,12554,0
+GLOP_A.US,D,20230725,000000,23.75,23.75,23.36,23.65,10485,0
+GLOP_A.US,D,20230726,000000,23.7,23.75,23.54,23.7,5754,0
+GLOP_A.US,D,20230727,000000,23.6,23.75,23.561,23.6119,10449,0
+GLOP_A.US,D,20230728,000000,23.8,24,23.6221,23.88,4525,0
+GLOP_A.US,D,20230731,000000,24,24.15,23.8501,24.15,11196,0
+GLOP_A.US,D,20230801,000000,24,24.2,24,24.18,4264,0
+GLOP_A.US,D,20230802,000000,24.2415,24.2487,23.99,24.09,10653,0
+GLOP_A.US,D,20230803,000000,23.99,24.0399,23.85,24.0399,3183,0
+GLOP_A.US,D,20230804,000000,23.74,24.01,23.73,23.9923,5262,0
+GLOP_A.US,D,20230807,000000,23.75,23.9138,23.7188,23.9138,4045,0
+GLOP_A.US,D,20230808,000000,24.3,24.46,23.8446,23.8446,6479,0
+GLOP_A.US,D,20230809,000000,23.79,24.104,23,23.8888,19995,0
+GLOP_A.US,D,20230810,000000,23.76,24.17,23.4618,24.15,16280,0
+GLOP_A.US,D,20230811,000000,24.02,24.35,24.02,24.23,4685,0
+GLOP_A.US,D,20230814,000000,24.29,24.3,24.0292,24.12,5518,0
+GLOP_A.US,D,20230815,000000,24.2283,24.24,24,24.204,4980,0
+GLOP_A.US,D,20230816,000000,24,24.1997,24,24.1525,5027,0
+GLOP_A.US,D,20230817,000000,24.0501,24.18,24.0501,24.155,8621,0
+GLOP_A.US,D,20230818,000000,24.14,24.35,24.075,24.2599,5532,0
+GLOP_A.US,D,20230821,000000,24.31,24.3899,24.08,24.26,6694,0
+GLOP_A.US,D,20230822,000000,24.4,24.4,23.9961,24.14,6769,0
+GLOP_A.US,D,20230823,000000,24.1,24.2133,24.1,24.19,750,0
+GLOP_A.US,D,20230824,000000,24.21,24.21,23.75,24.09,7278,0
+GLOP_A.US,D,20230825,000000,24.09,24.12,24.0201,24.0201,3377,0
+GLOP_A.US,D,20230828,000000,24.02,24.165,24.02,24.165,14592,0
+GLOP_A.US,D,20230829,000000,24.15,24.18,24.15,24.18,858,0
+GLOP_A.US,D,20230830,000000,24.21,24.21,23.6102,24.01,7447,0
+GLOP_A.US,D,20230831,000000,24.0201,24.21,24.02,24.1102,2814,0
+GLOP_A.US,D,20230901,000000,24.2,24.21,24.135,24.205,8851,0
+GLOP_A.US,D,20230905,000000,24.21,24.34,24.1323,24.26,12017,0
+GLOP_A.US,D,20230906,000000,24.3,24.3,24.18,24.275,2596,0
+GLOP_A.US,D,20230907,000000,23.72,24.1934,23.65,24.07,11247,0
+GLOP_A.US,D,20230908,000000,24.08,24.18,24.05,24.135,10347,0
+GLOP_A.US,D,20230911,000000,23.98,24.18,23.9,24.0958,13561,0
+GLOP_A.US,D,20230912,000000,23.81,23.999,23.6407,23.825,9957,0
+GLOP_A.US,D,20230913,000000,23.85,23.85,23.71,23.73,4382,0
+GLOP_A.US,D,20230914,000000,23.9,23.9,23.7,23.7,3082,0
+GLOP_A.US,D,20230915,000000,23.75,23.75,23.725,23.75,3577,0
+GLOP_A.US,D,20230918,000000,23.75,23.75,23.7,23.72,25238,0
+GLOP_A.US,D,20230919,000000,23.75,23.75,23.7226,23.74,6569,0
+GLOP_A.US,D,20230920,000000,23.75,24.08,23.7499,23.99,12557,0
+GLOP_A.US,D,20230921,000000,23.901,23.99,23.8,23.8772,8290,0
+GLOP_A.US,D,20230922,000000,24,24,23.55,23.65,10040,0
+GLOP_A.US,D,20230925,000000,23.85,24.1595,23.75,24.06,11962,0
+GLOP_A.US,D,20230926,000000,24.03,24.055,24,24,11130,0
+GLOP_A.US,D,20230927,000000,24.0334,24.14,23.95,24.14,3110,0
+GLOP_A.US,D,20230928,000000,24.01,24.01,23.91,23.91,2929,0
+GLOP_A.US,D,20230929,000000,23.93,23.95,23.91,23.93,1707,0
+GLOP_A.US,D,20231002,000000,23.95,24,23.95,24,682,0
+GLOP_A.US,D,20231003,000000,23.89,23.89,23.8,23.8,2519,0
+GLOP_A.US,D,20231004,000000,23.65,23.75,23.65,23.74,1779,0
+GLOP_A.US,D,20231005,000000,23.845,23.845,23.5,23.5,2798,0
+GLOP_A.US,D,20231006,000000,23.75,23.75,23.75,23.75,559,0
+GLOP_A.US,D,20231009,000000,23.75,23.75,23.7499,23.7499,982,0
+GLOP_A.US,D,20231010,000000,23.74,23.74,23.56,23.65,1457,0
+GLOP_A.US,D,20231011,000000,23.729,23.7365,23.6419,23.7365,2699,0
+GLOP_A.US,D,20231012,000000,23.7,23.7,23.36,23.37,13615,0
+GLOP_A.US,D,20231013,000000,23.38,23.75,23.31,23.7494,2939,0
+GLOP_A.US,D,20231016,000000,23.73,23.74,23.4,23.43,1334,0
+GLOP_A.US,D,20231017,000000,23.5,23.51,22.9,22.9,13266,0
+GLOP_A.US,D,20231018,000000,22.87,22.9317,22.4,22.4,42421,0
+GLOP_A.US,D,20231019,000000,22.46,22.86,22.46,22.7,3739,0
+GLOP_A.US,D,20231020,000000,22.7,22.7,22.4,22.5,5872,0
+GLOP_A.US,D,20231023,000000,22.45,22.45,21.8,21.95,17368,0
+GLOP_A.US,D,20231024,000000,21.8,21.95,21.5001,21.6,32336,0
+GLOP_A.US,D,20231025,000000,21.62,22.3,21.1,21.25,44800,0
+GLOP_A.US,D,20231026,000000,21.28,21.37,20.91,21,53045,0
+GLOP_A.US,D,20231027,000000,20.96,21.3,20.96,21,19913,0
+GLOP_A.US,D,20231030,000000,21.1,21.495,20.81,21.24,23816,0
+GLOP_A.US,D,20231031,000000,21.32,21.32,20.86,20.96,44120,0
+GLOP_A.US,D,20231101,000000,21.09,21.55,20.9,20.9,66194,0
+GLOP_A.US,D,20231102,000000,21.09,21.29,20.99,21,19281,0
+GLOP_A.US,D,20231103,000000,21.05,21.4699,20.9,20.9,79207,0
+GLOP_A.US,D,20231106,000000,21,22.1,21,21.8994,25467,0
+GLOP_A.US,D,20231107,000000,21.99,22.26,21.04,21.09,59751,0
+GLOP_A.US,D,20231108,000000,21.16,21.8325,21.16,21.77,14529,0
+GLOP_A.US,D,20231109,000000,21.86,21.86,20.86,21.05,201593,0
+GLOP_A.US,D,20231110,000000,21.07,21.3339,21.05,21.27,6657,0
+GLOP_A.US,D,20231113,000000,21.23,21.4,20.86,20.9,37579,0
+GLOP_A.US,D,20231114,000000,21.07,21.15,20.91,21.1,11211,0
+GLOP_A.US,D,20231115,000000,21,21.04,20.7,20.72,42333,0
+GLOP_A.US,D,20231116,000000,20.71,21.0299,20.6,20.92,52008,0
+GLOP_A.US,D,20231117,000000,20.92,21.3999,20.92,21.2005,6997,0
+GLOP_A.US,D,20231120,000000,21.3,21.8,21.3,21.41,13585,0
+GLOP_A.US,D,20231121,000000,21.5,21.7099,21.5,21.5,2451,0
+GLOP_A.US,D,20231122,000000,21.79,21.84,21.7,21.78,8903,0
+GLOP_A.US,D,20231124,000000,21.79,21.95,21.79,21.95,848,0
+GLOP_A.US,D,20231127,000000,21.97,22.6,21.95,22.6,8543,0
+GLOP_A.US,D,20231128,000000,22.65,22.65,22.0101,22.4229,1284,0
+GLOP_A.US,D,20231129,000000,22.63,22.8,22.6,22.8,4503,0
+GLOP_A.US,D,20231130,000000,23,23,22.69,22.82,17072,0
+GLOP_A.US,D,20231201,000000,22.83,23.01,22.675,22.85,23666,0
+GLOP_A.US,D,20231204,000000,23.01,23.21,22.975,23.21,7290,0
+GLOP_A.US,D,20231205,000000,23.21,23.39,23.16,23.39,13488,0
+GLOP_A.US,D,20231206,000000,23.4,23.4598,23.35,23.45,8247,0
+GLOP_A.US,D,20231207,000000,23.15,23.15,22.73,22.8,11879,0
+GLOP_A.US,D,20231208,000000,22.9,22.9,22.52,22.6,8280,0
+GLOP_A.US,D,20231211,000000,22.5,22.51,22.33,22.4,7528,0
+GLOP_A.US,D,20231212,000000,22.4154,22.5,22.2292,22.5,10317,0
+GLOP_A.US,D,20231213,000000,22.45,22.6572,22.3151,22.6572,4928,0
+GLOP_A.US,D,20231214,000000,22.66,22.75,22.47,22.75,13167,0
+GLOP_A.US,D,20231215,000000,22.7,22.9,22.635,22.9,12848,0
+GLOP_A.US,D,20231218,000000,22.91,23.275,22.91,22.945,11157,0
+GLOP_A.US,D,20231219,000000,22.9,23,22.8455,22.9,9660,0
+GLOP_A.US,D,20231220,000000,23,23.5,22.9905,23.405,20914,0
+GLOP_A.US,D,20231221,000000,23.6,23.601,23,23,14977,0
+GLOP_A.US,D,20231222,000000,23.03,23.03,22.58,22.9,10945,0
+GLOP_A.US,D,20231226,000000,22.9,23.25,22.9,23.2498,9964,0
+GLOP_A.US,D,20231227,000000,23.5,23.5,23.21,23.49,4811,0
+GLOP_A.US,D,20231228,000000,23.49,23.75,23.49,23.75,35766,0
+GLOP_A.US,D,20231229,000000,23.76,24.49,23.76,24.39,16147,0
+GLOP_A.US,D,20240102,000000,24.38,24.9132,24.3,24.5,35808,0
+GLOP_A.US,D,20240103,000000,24.5,24.5,23.81,24.16,15992,0
+GLOP_A.US,D,20240104,000000,23.87,24.17,23.87,24.11,15085,0
+GLOP_A.US,D,20240105,000000,24.11,24.1501,24,24.0928,14050,0
+GLOP_A.US,D,20240108,000000,24.15,24.25,23.88,24.05,10764,0
+GLOP_A.US,D,20240109,000000,24.25,24.25,24.1,24.11,16277,0
+GLOP_A.US,D,20240110,000000,24.11,24.49,24.11,24.35,12777,0
+GLOP_A.US,D,20240111,000000,24.363,24.363,24,24.29,9649,0
+GLOP_A.US,D,20240112,000000,24.39,24.5,24.39,24.4781,6504,0
+GLOP_A.US,D,20240116,000000,24.6,24.69,24.1,24.19,22106,0
+GLOP_A.US,D,20240117,000000,24.3,24.3,24.0015,24.0555,12016,0
+GLOP_A.US,D,20240118,000000,24.2745,24.482,24.16,24.17,12099,0
+GLOP_A.US,D,20240119,000000,24.2,24.49,24.2,24.49,7114,0
+GLOP_A.US,D,20240122,000000,24.21,24.4506,24.21,24.35,12624,0
+GLOP_A.US,D,20240123,000000,24.34,24.34,24.06,24.0615,15788,0
+GLOP_A.US,D,20240124,000000,24.24,24.24,24.03,24.05,13659,0
+GLOP_A.US,D,20240125,000000,24.145,24.1501,23.98,23.98,13690,0
+GLOP_A.US,D,20240126,000000,24.12,24.2,23.99,24.16,2281,0
+GLOP_A.US,D,20240129,000000,24.16,24.25,24.03,24.25,5719,0
+GLOP_A.US,D,20240130,000000,24.25,24.5,24.17,24.2,4760,0
+GLOP_A.US,D,20240131,000000,24.31,24.41,24.1165,24.1531,6560,0
+GLOP_A.US,D,20240201,000000,24.3542,24.4974,24.1001,24.15,11908,0
+GLOP_A.US,D,20240202,000000,24.15,24.2797,24.05,24.2,3013,0
+GLOP_A.US,D,20240205,000000,24.22,24.22,23.99,24.1181,10095,0
+GLOP_A.US,D,20240206,000000,24.19,24.2294,23.95,24.07,12275,0
+GLOP_A.US,D,20240207,000000,24.15,24.68,24.015,24.55,14415,0
+GLOP_A.US,D,20240208,000000,24.48,24.48,24.32,24.32,5171,0
+GLOP_A.US,D,20240209,000000,24.465,24.6173,24.44,24.47,6863,0
+GLOP_A.US,D,20240212,000000,24.5,24.6299,24.29,24.46,7172,0
+GLOP_A.US,D,20240213,000000,24.33,24.3888,24.0148,24.27,6038,0
+GLOP_A.US,D,20240214,000000,24.4856,24.6,24.31,24.6,2805,0
+GLOP_A.US,D,20240215,000000,24.57,24.6,24.545,24.59,2943,0
+GLOP_A.US,D,20240216,000000,24.5,24.65,24.5,24.6332,7037,0
+GLOP_A.US,D,20240220,000000,24.65,24.65,24.55,24.65,2974,0
+GLOP_A.US,D,20240221,000000,24.66,24.75,24.66,24.75,5989,0
+GLOP_A.US,D,20240222,000000,24.76,24.8,24.76,24.8,3845,0
+GLOP_A.US,D,20240223,000000,24.85,24.87,24.8,24.87,5792,0
+GLOP_A.US,D,20240226,000000,24.8,24.88,24.765,24.8,7812,0
+GLOP_A.US,D,20240227,000000,24.84,24.8925,24.8001,24.84,4991,0
+GLOP_A.US,D,20240228,000000,24.73,24.85,24.5881,24.82,3941,0
+GLOP_A.US,D,20240229,000000,24.9,24.91,24.8131,24.8435,4562,0
+GLOP_A.US,D,20240301,000000,24.88,24.92,24.88,24.89,1768,0
+GLOP_A.US,D,20240304,000000,24.92,25.05,24.92,25.01,14311,0
+GLOP_A.US,D,20240305,000000,25.08,25.108,25.06,25.108,3122,0
+GLOP_A.US,D,20240306,000000,25.14,25.1471,25,25.0899,4876,0
+GLOP_A.US,D,20240307,000000,24.88,24.88,24.55,24.55,10596,0
+GLOP_A.US,D,20240308,000000,24.55,24.671,24.55,24.671,6409,0
+GLOP_A.US,D,20240311,000000,24.67,24.7,24.6,24.67,6575,0
+GLOP_A.US,D,20240312,000000,24.6,24.83,24.6,24.72,3788,0
+GLOP_A.US,D,20240313,000000,24.75,24.8183,24.54,24.54,10524,0
+GLOP_A.US,D,20240314,000000,24.54,24.8,24.54,24.72,3553,0
+GLOP_A.US,D,20240315,000000,24.73,24.7499,24.5501,24.6501,8429,0
+GLOP_A.US,D,20240318,000000,24.75,24.9,24.695,24.75,14739,0
+GLOP_A.US,D,20240319,000000,24.8,25.02,24.8,24.89,9090,0
+GLOP_A.US,D,20240320,000000,24.9,25.02,24.75,24.75,8079,0
+GLOP_A.US,D,20240321,000000,24.8,24.9,24.77,24.77,7686,0
+GLOP_A.US,D,20240322,000000,24.77,24.9834,24.77,24.86,5882,0
+GLOP_A.US,D,20240325,000000,24.86,24.9874,24.85,24.86,5517,0
+GLOP_A.US,D,20240326,000000,24.9,24.9499,24.89,24.91,3831,0
+GLOP_A.US,D,20240327,000000,24.9001,24.9457,24.9001,24.9299,2905,0
+GLOP_A.US,D,20240328,000000,24.9,24.92,24.7,24.75,4165,0
+GLOP_A.US,D,20240401,000000,24.86,24.92,24.86,24.92,2496,0
+GLOP_A.US,D,20240402,000000,24.92,25.07,24.86,24.95,1940,0
+GLOP_A.US,D,20240403,000000,24.95,25.14,24.95,24.98,3827,0
+GLOP_A.US,D,20240404,000000,24.5401,25.06,24.5401,24.9,2171,0
+GLOP_A.US,D,20240405,000000,25.14,25.14,24.75,24.75,14114,0
+GLOP_A.US,D,20240408,000000,24.7,24.7495,24.5,24.74,5662,0
+GLOP_A.US,D,20240409,000000,24.97,25,24.97,24.98,1725,0
+GLOP_A.US,D,20240410,000000,24.98,24.98,24.7,24.88,3151,0
+GLOP_A.US,D,20240411,000000,24.75,24.98,24.63,24.92,11722,0
+GLOP_A.US,D,20240412,000000,24.8,25.0499,24.8,24.9,2593,0
+GLOP_A.US,D,20240415,000000,24.9499,24.95,24.835,24.86,3528,0
+GLOP_A.US,D,20240416,000000,24.96,24.96,24.75,24.75,9475,0
+GLOP_A.US,D,20240417,000000,24.8,24.8,24.69,24.7,9212,0
+GLOP_A.US,D,20240418,000000,24.56,24.7,24.25,24.25,15810,0
+GLOP_A.US,D,20240419,000000,24.43,24.5,24.33,24.5,2741,0
+GLOP_A.US,D,20240422,000000,24.79,24.8,24.5,24.8,8961,0
+GLOP_A.US,D,20240423,000000,24.8,24.9,24.69,24.9,11257,0
+GLOP_A.US,D,20240424,000000,24.64,24.9,24.64,24.8,3989,0
+GLOP_A.US,D,20240425,000000,24.8,24.8,24.61,24.8,3683,0
+GLOP_A.US,D,20240426,000000,24.6201,24.8999,24.6201,24.85,1379,0
+GLOP_A.US,D,20240429,000000,24.85,24.85,24.68,24.7499,15572,0
+GLOP_A.US,D,20240430,000000,24.83,24.9,24.43,24.5,5087,0
+GLOP_A.US,D,20240501,000000,24.43,24.74,24.41,24.45,8858,0
+GLOP_A.US,D,20240502,000000,24.5,24.7204,24.49,24.6,7767,0
+GLOP_A.US,D,20240503,000000,24.65,24.65,24.575,24.65,1006,0
+GLOP_A.US,D,20240506,000000,24.65,24.75,24.65,24.74,3096,0
+GLOP_A.US,D,20240507,000000,24.75,24.75,24.7415,24.75,1765,0
+GLOP_A.US,D,20240508,000000,24.75,24.83,24.735,24.83,1355,0
+GLOP_A.US,D,20240509,000000,24.92,24.97,24.92,24.97,5282,0
+GLOP_A.US,D,20240510,000000,24.98,25.02,24.85,25.02,5274,0
+GLOP_A.US,D,20240513,000000,25.01,25.01,24.8701,24.8701,3955,0
+GLOP_A.US,D,20240514,000000,25,25,24.9466,24.99,4951,0
+GLOP_A.US,D,20240515,000000,24.99,25.005,24.99,24.99,2368,0
+GLOP_A.US,D,20240516,000000,24.99,25.03,24.99,25.0195,6605,0
+GLOP_A.US,D,20240517,000000,25.04,25.05,24.9999,25.04,3019,0
+GLOP_A.US,D,20240520,000000,25.06,25.172,25.06,25.12,2704,0
+GLOP_A.US,D,20240521,000000,25.25,25.25,24.9,25.062,6635,0
+GLOP_A.US,D,20240522,000000,25.24,25.24,25.1,25.14,3615,0
+GLOP_A.US,D,20240523,000000,24.9781,25.2,24.9781,25.19,6136,0
+GLOP_A.US,D,20240524,000000,25.06,25.16,25.05,25.16,1991,0
+GLOP_A.US,D,20240528,000000,25.15,25.17,25.15,25.17,1949,0
+GLOP_A.US,D,20240529,000000,25.17,25.24,25.11,25.15,10112,0
+GLOP_A.US,D,20240530,000000,25.29,25.29,25.19,25.21,2650,0
+GLOP_A.US,D,20240531,000000,25.18,25.18,25.18,25.18,242,0
+GLOP_A.US,D,20240603,000000,25.215,25.29,25.2,25.265,4988,0
+GLOP_A.US,D,20240604,000000,25.3,25.4499,25.25,25.4499,8572,0
+GLOP_A.US,D,20240605,000000,25.45,25.48,25.3125,25.4,30925,0
+GLOP_A.US,D,20240606,000000,25.5,25.51,25.4,25.4,14296,0
+GLOP_A.US,D,20240607,000000,25.4,25.5,25.4,25.44,5627,0
+GLOP_A.US,D,20240610,000000,25.35,25.35,25.05,25.18,14191,0
+GLOP_A.US,D,20240611,000000,25.1874,25.2247,25.18,25.1857,7352,0
+GLOP_A.US,D,20240612,000000,25.22,25.22,25.15,25.15,3487,0
+GLOP_A.US,D,20240613,000000,25.0201,25.0201,25,25,3577,0
+GLOP_A.US,D,20240614,000000,25,25,24.8,24.9,10151,0
+GLOP_A.US,D,20240617,000000,24.9,25.4322,24.9,25.2899,1466,0
+GLOP_A.US,D,20240618,000000,25.29,25.29,25,25.08,7054,0
+GLOP_A.US,D,20240620,000000,25.08,25.165,25.0001,25.1,3025,0
+GLOP_A.US,D,20240621,000000,25.22,25.22,25.04,25.04,2879,0
+GLOP_A.US,D,20240624,000000,25.1,25.18,25,25.1,11904,0
+GLOP_A.US,D,20240625,000000,25.19,25.3,25.15,25.26,8423,0
+GLOP_A.US,D,20240626,000000,25.3,25.3,25.2001,25.26,5100,0
+GLOP_A.US,D,20240627,000000,25.2001,25.245,25.2,25.245,1729,0
+GLOP_A.US,D,20240628,000000,25.3,25.3,25,25.05,4450,0
+GLOP_A.US,D,20240701,000000,25,25.46,25,25.05,5443,0
+GLOP_A.US,D,20240702,000000,25.05,25.28,25.05,25.17,3395,0
+GLOP_A.US,D,20240703,000000,25.3,25.5,25.3,25.5,4165,0
+GLOP_A.US,D,20240705,000000,25.28,25.37,25.28,25.29,1548,0
+GLOP_A.US,D,20240708,000000,25.29,25.39,25.29,25.39,3499,0
+GLOP_A.US,D,20240709,000000,25.5,25.5,25.4,25.4,1822,0
+GLOP_A.US,D,20240710,000000,25.4,25.4,25.29,25.3,2956,0
+GLOP_A.US,D,20240711,000000,25.3,25.36,25.29,25.36,9806,0
+GLOP_A.US,D,20240712,000000,25.33,25.3781,25.29,25.3781,1410,0
+GLOP_A.US,D,20240715,000000,25.35,25.49,25.35,25.49,2263,0
+GLOP_A.US,D,20240716,000000,25.5,25.5,25.4502,25.4732,2079,0
+GLOP_A.US,D,20240717,000000,25.5,25.61,25.35,25.35,18832,0
+GLOP_A.US,D,20240718,000000,25.54,25.69,25.35,25.36,7656,0
+GLOP_A.US,D,20240719,000000,25.5,25.5,25.35,25.35,599,0
+GLOP_A.US,D,20240722,000000,25.69,25.69,25.37,25.4484,6875,0
+GLOP_A.US,D,20240723,000000,25.43,25.43,25.21,25.21,3166,0
+GLOP_A.US,D,20240724,000000,25.4999,25.4999,25.2549,25.28,1518,0
+GLOP_A.US,D,20240725,000000,25.55,25.6799,25.425,25.56,4443,0
+GLOP_A.US,D,20240726,000000,25.31,25.5464,25.31,25.41,6463,0
+GLOP_A.US,D,20240729,000000,25.4,25.57,25.4,25.41,10582,0
+GLOP_A.US,D,20240730,000000,25.41,25.44,25.35,25.44,7275,0
+GLOP_A.US,D,20240731,000000,25.44,25.44,25.44,25.44,4371,0
+GLOP_A.US,D,20240801,000000,25.45,25.57,25.33,25.33,19491,0
+GLOP_A.US,D,20240802,000000,25.58,25.58,25.4,25.4,3543,0
+GLOP_A.US,D,20240805,000000,25.31,25.31,25.15,25.3,5092,0
+GLOP_A.US,D,20240806,000000,25.3,25.3,25.17,25.18,562,0
+GLOP_A.US,D,20240807,000000,25.26,25.3,25.26,25.3,1357,0
+GLOP_A.US,D,20240808,000000,25.3,25.38,25.28,25.38,2371,0
+GLOP_A.US,D,20240809,000000,25.3435,25.49,25.3435,25.415,1855,0
+GLOP_A.US,D,20240812,000000,25.475,25.475,25.35,25.4,12746,0
+GLOP_A.US,D,20240813,000000,25.31,25.4893,25.31,25.4,6338,0
+GLOP_A.US,D,20240814,000000,25.31,25.43,25.31,25.43,4419,0
+GLOP_A.US,D,20240815,000000,25.44,25.45,25.2401,25.43,26881,0
+GLOP_A.US,D,20240816,000000,25.43,25.455,25.39,25.43,14735,0
+GLOP_A.US,D,20240819,000000,25.45,25.5,25.31,25.36,26735,0
+GLOP_A.US,D,20240820,000000,25.372,25.67,25.33,25.58,11146,0
+GLOP_A.US,D,20240821,000000,25.6144,25.65,25.51,25.53,9837,0
+GLOP_A.US,D,20240822,000000,25.62,25.64,25.56,25.56,1937,0
+GLOP_A.US,D,20240823,000000,25.634,25.634,25.58,25.6,2155,0
+GLOP_A.US,D,20240826,000000,25.55,25.573,25.45,25.535,3958,0
+GLOP_A.US,D,20240827,000000,25.51,25.57,25.51,25.57,292,0
+GLOP_A.US,D,20240828,000000,25.36,25.6,25.36,25.6,2394,0
+GLOP_A.US,D,20240829,000000,25.54,25.77,25.54,25.65,13129,0
+GLOP_A.US,D,20240830,000000,25.65,25.8,25.4117,25.4117,6645,0
+GLOP_A.US,D,20240903,000000,25.41,25.8399,25.41,25.61,3144,0
+GLOP_A.US,D,20240904,000000,25.65,25.65,25.62,25.645,7344,0
+GLOP_A.US,D,20240905,000000,25.72,25.72,25.6507,25.6861,8134,0
+GLOP_A.US,D,20240906,000000,25.69,25.84,25.67,25.75,8765,0
+GLOP_A.US,D,20240909,000000,25.16,25.4,25.16,25.4,5424,0
+GLOP_A.US,D,20240910,000000,25.4276,25.61,25.4,25.51,7820,0
+GLOP_A.US,D,20240911,000000,25.59,25.6,25.51,25.6,7415,0
+GLOP_A.US,D,20240912,000000,25.6,25.6381,25.6,25.6372,4687,0
+GLOP_A.US,D,20240913,000000,25.66,25.78,25.64,25.67,6208,0
+GLOP_A.US,D,20240916,000000,25.84,25.84,25.2401,25.7,6782,0
+GLOP_A.US,D,20240917,000000,25.6,25.75,25.48,25.53,5615,0
+GLOP_A.US,D,20240918,000000,25.64,25.84,25.3,25.82,5899,0
+GLOP_A.US,D,20240919,000000,25.84,25.99,25.8,25.99,4858,0
+GLOP_A.US,D,20240920,000000,25.99,26,25.98,25.9999,3092,0
+GLOP_A.US,D,20240923,000000,26,26,25.7435,25.91,2133,0
+GLOP_A.US,D,20240924,000000,25.9,25.95,25.9,25.95,3900,0
+GLOP_A.US,D,20240925,000000,26,27.1499,26,26.5,14705,0
+GLOP_A.US,D,20240926,000000,26.31,26.31,25.604,25.604,1166,0
+GLOP_A.US,D,20240927,000000,25.75,25.99,25.75,25.99,1450,0
+GLOP_A.US,D,20240930,000000,26.289,26.289,26.15,26.24,4511,0
+GLOP_A.US,D,20241001,000000,26.21,26.3,26.11,26.11,3238,0
+GLOP_A.US,D,20241002,000000,26.31,26.3301,25.79,26.3,7882,0
+GLOP_A.US,D,20241003,000000,26.21,26.25,26.21,26.25,1248,0
+GLOP_A.US,D,20241004,000000,26.19,26.19,25.63,25.98,972,0
+GLOP_A.US,D,20241007,000000,26,26,25.8156,25.85,1252,0
+GLOP_A.US,D,20241008,000000,25.75,25.76,25.7,25.76,1761,0
+GLOP_A.US,D,20241009,000000,25.8,26.08,25.8,26.07,8301,0
+GLOP_A.US,D,20241010,000000,25.9,25.93,25.9,25.9,1526,0
+GLOP_A.US,D,20241011,000000,25.96,25.96,25.77,25.9,13999,0
+GLOP_A.US,D,20241014,000000,25.78,26.265,25.78,26.265,2799,0
+GLOP_A.US,D,20241015,000000,26,26,25.77,25.93,9687,0
+GLOP_A.US,D,20241016,000000,25.89,26.05,25.89,25.92,8580,0
+GLOP_A.US,D,20241017,000000,25.9039,25.92,25.901,25.91,1339,0
+GLOP_A.US,D,20241018,000000,26.25,26.25,25.92,26,2664,0
+GLOP_A.US,D,20241021,000000,26,26.38,25.78,25.94,6302,0
+GLOP_A.US,D,20241022,000000,25.83,26,25.83,25.959,1797,0
+GLOP_A.US,D,20241023,000000,25.9101,26.3899,25.9101,26.125,2845,0
+GLOP_A.US,D,20241024,000000,26,26,25.86,25.8601,4480,0
+GLOP_A.US,D,20241025,000000,25.92,26.0099,25.86,25.86,1102,0
+GLOP_A.US,D,20241028,000000,25.8187,25.8499,25.7501,25.8499,1788,0
+GLOP_A.US,D,20241029,000000,25.76,25.76,25.7501,25.76,587,0
+GLOP_A.US,D,20241030,000000,25.99,25.99,25.86,25.86,2348,0
+GLOP_A.US,D,20241031,000000,25.9,25.9,25.2,25.8699,7211,0
+GLOP_A.US,D,20241101,000000,25.51,25.51,25.51,25.51,491,0
+GLOP_A.US,D,20241104,000000,25.51,25.7592,25.49,25.7592,3439,0
+GLOP_A.US,D,20241105,000000,25.89,25.89,25.6459,25.6459,2495,0
+GLOP_A.US,D,20241106,000000,25.9572,25.9572,25.6656,25.89,3864,0
+GLOP_A.US,D,20241107,000000,25.9109,25.9109,25.9109,25.9109,300,0
+GLOP_A.US,D,20241108,000000,25.91,25.94,25.85,25.92,4682,0
+GLOP_A.US,D,20241111,000000,25.8995,25.8995,25.85,25.86,2544,0
+GLOP_A.US,D,20241112,000000,25.8809,25.91,25.8501,25.87,2042,0
+GLOP_A.US,D,20241113,000000,25.85,25.96,25.85,25.9171,6046,0
+GLOP_A.US,D,20241114,000000,25.96,26,25.96,25.96,1714,0
+GLOP_A.US,D,20241115,000000,25.9439,25.9999,25.8702,25.9,4164,0
+GLOP_A.US,D,20241118,000000,25.9001,26,25.9,25.98,9084,0
+GLOP_A.US,D,20241119,000000,25.98,26,25.9278,26,1140,0
+GLOP_A.US,D,20241120,000000,25.55,26,25.55,25.9776,3454,0
+GLOP_A.US,D,20241121,000000,25.9,25.9,25.9,25.9,2169,0
+GLOP_A.US,D,20241122,000000,25.9,26,25.9,25.91,1599,0
+GLOP_A.US,D,20241125,000000,25.9101,25.9968,25.91,25.9968,2831,0
+GLOP_A.US,D,20241126,000000,25.99,26,25.986,26,3811,0
+GLOP_A.US,D,20241127,000000,25.9864,26,25.93,26,4820,0
+GLOP_A.US,D,20241129,000000,26,26,25.985,25.985,1202,0
+GLOP_A.US,D,20241202,000000,25.95,26,25.85,26,8437,0
+GLOP_A.US,D,20241203,000000,25.9867,26,25.975,26,2900,0
+GLOP_A.US,D,20241204,000000,26.05,26.12,26,26.09,11851,0
+GLOP_A.US,D,20241205,000000,26.04,26.04,26.03,26.04,2146,0
+GLOP_A.US,D,20241206,000000,26.07,26.0736,26.0001,26.0736,3818,0
+GLOP_A.US,D,20241209,000000,25.59,25.64,25.54,25.5514,1691,0
+GLOP_A.US,D,20241210,000000,25.52,25.54,25.52,25.54,1223,0
+GLOP_A.US,D,20241211,000000,25.5238,25.9,25.5238,25.9,4537,0
+GLOP_A.US,D,20241212,000000,25.6,25.8334,25.59,25.79,2889,0
+GLOP_A.US,D,20241213,000000,25.92,25.94,25.73,25.73,4735,0
+GLOP_A.US,D,20241216,000000,25.92,26.0899,25.73,25.8401,5731,0
+GLOP_A.US,D,20241217,000000,25.84,25.98,25.81,25.98,3209,0
+GLOP_A.US,D,20241218,000000,25.98,25.98,25.88,25.9785,1816,0
+GLOP_A.US,D,20241219,000000,25.62,25.98,25.53,25.92,4895,0
+GLOP_A.US,D,20241220,000000,25.8923,25.915,25.875,25.915,3663,0
+GLOP_A.US,D,20241223,000000,25.89,25.95,25.87,25.91,4667,0
+GLOP_A.US,D,20241224,000000,25.9,26.14,25.81,25.81,9746,0
+GLOP_A.US,D,20241226,000000,25.975,25.975,25.8,25.82,1583,0
+GLOP_A.US,D,20241227,000000,25.8,25.8,25.8,25.8,119,0
+GLOP_A.US,D,20241230,000000,25.8181,25.9399,25.8,25.93,2631,0
+GLOP_A.US,D,20241231,000000,25.27,25.52,24.9001,25.05,13630,0
+GLOP_A.US,D,20250102,000000,25.22,25.4,25.2,25.39,4096,0
+GLOP_A.US,D,20250103,000000,25.42,25.89,25.42,25.89,2388,0
+GLOP_A.US,D,20250106,000000,25.6804,25.7,25.5315,25.5545,3152,0
+GLOP_A.US,D,20250107,000000,25.55,25.69,25.55,25.68,2141,0
+GLOP_A.US,D,20250108,000000,25.26,25.7,25.26,25.7,5548,0
+GLOP_A.US,D,20250110,000000,25.79,25.84,25.2964,25.2964,1277,0
+GLOP_A.US,D,20250113,000000,25.5252,25.9,25.43,25.9,6523,0
+GLOP_A.US,D,20250114,000000,25.86,25.86,25.8,25.8,5690,0
+GLOP_A.US,D,20250115,000000,25.85,25.935,25.8,25.8701,11173,0
+GLOP_A.US,D,20250116,000000,25.96,25.96,25.8,25.8155,1515,0
+GLOP_A.US,D,20250117,000000,25.8,25.856,25.8,25.856,750,0
+GLOP_A.US,D,20250121,000000,25.88,25.9,25.82,25.9,4380,0
+GLOP_A.US,D,20250122,000000,25.9843,26,25.89,25.8957,2649,0
+GLOP_A.US,D,20250123,000000,25.7,26,25.7,25.91,2724,0
+GLOP_A.US,D,20250124,000000,25.97,25.97,25.9,25.9455,3525,0
+GLOP_A.US,D,20250127,000000,25.9,26.03,25.89,26,7819,0
+GLOP_A.US,D,20250128,000000,25.75,25.9,25.4,25.745,4761,0
+GLOP_A.US,D,20250129,000000,25.8583,25.9935,25.8,25.8,2021,0
+GLOP_A.US,D,20250130,000000,25.8,26,25.6334,25.97,6583,0
+GLOP_A.US,D,20250203,000000,25.95,25.95,25.8,25.95,2910,0
+GLOP_A.US,D,20250204,000000,25.89,26,25.88,25.96,3822,0
+GLOP_A.US,D,20250205,000000,25.9,25.96,25.9,25.9002,8029,0
+GLOP_A.US,D,20250206,000000,25.89,25.9,25.5,25.896,6129,0
+GLOP_A.US,D,20250207,000000,25.6431,25.8,25.6431,25.8,1172,0
+GLOP_A.US,D,20250210,000000,25.76,26,25.23,26,14704,0
+GLOP_A.US,D,20250211,000000,26.01,26.06,26,26,6855,0
+GLOP_A.US,D,20250212,000000,25.85,26.05,25.85,26.05,5768,0
+GLOP_A.US,D,20250213,000000,26.05,26.1087,25.9746,25.9746,60778,0
+GLOP_A.US,D,20250214,000000,25.97,26.06,25.965,25.97,11891,0
+GLOP_A.US,D,20250218,000000,26.0599,26.0599,26,26.05,4707,0
+GLOP_A.US,D,20250219,000000,26.05,26.05,26.05,26.05,1561,0
+GLOP_A.US,D,20250220,000000,26.1114,26.1114,26.05,26.05,3574,0
+GLOP_A.US,D,20250221,000000,26.05,26.125,26.05,26.1,16395,0
+GLOP_A.US,D,20250224,000000,26.11,26.15,26.11,26.12,7416,0
+GLOP_A.US,D,20250225,000000,26.125,26.1554,26.08,26.1498,10856,0
+GLOP_A.US,D,20250226,000000,26.15,26.15,26.0271,26.03,2234,0
+GLOP_A.US,D,20250227,000000,26.095,26.11,26.095,26.11,1293,0
+GLOP_A.US,D,20250228,000000,26.095,26.095,26.095,26.095,841,0
+GLOP_A.US,D,20250303,000000,26.15,26.295,26.1,26.165,11145,0
+GLOP_A.US,D,20250304,000000,26.18,26.21,26.1,26.2022,5431,0
+GLOP_A.US,D,20250305,000000,26.23,26.2812,26.1098,26.1207,7881,0
+GLOP_A.US,D,20250306,000000,26.11,26.14,26.1,26.14,1176,0
+GLOP_A.US,D,20250307,000000,26.15,26.19,26.12,26.16,2820,0
+GLOP_A.US,D,20250310,000000,25.68,25.82,25.56,25.82,3403,0
+GLOP_A.US,D,20250311,000000,25.8513,26.22,25.8513,26.22,3498,0
+GLOP_A.US,D,20250312,000000,26.26,26.26,25.735,25.9,2766,0
+GLOP_A.US,D,20250313,000000,25.6715,25.9001,25.6715,25.9,2367,0
+GLOP_A.US,D,20250314,000000,25.8236,25.87,25.58,25.58,5532,0
+GLOP_A.US,D,20250317,000000,26.1317,26.1317,25.58,25.845,4737,0
+GLOP_A.US,D,20250318,000000,26.1199,26.1199,25.31,25.31,6345,0
+GLOP_A.US,D,20250319,000000,25.47,25.9317,25.46,25.67,2164,0
+GLOP_A.US,D,20250320,000000,25.7501,25.89,25.75,25.89,2733,0
+GLOP_A.US,D,20250321,000000,25.78,25.78,25.78,25.78,100,0
+GLOP_A.US,D,20250324,000000,25.77,25.77,25.76,25.76,914,0
+GLOP_A.US,D,20250325,000000,25.7168,25.86,25.55,25.86,3919,0
+GLOP_A.US,D,20250326,000000,25.87,25.8928,25.3,25.46,11981,0
+GLOP_A.US,D,20250327,000000,25.55,25.9,25.31,25.595,5891,0
+GLOP_A.US,D,20250328,000000,25.61,25.79,25.575,25.6179,3688,0
+GLOP_A.US,D,20250331,000000,25.5,25.6897,25.26,25.3653,8088,0
+GLOP_A.US,D,20250401,000000,25.4,25.5,25.39,25.4932,3439,0
+GLOP_A.US,D,20250402,000000,25.4839,25.4839,25.4,25.4,1404,0
+GLOP_A.US,D,20250403,000000,25.48,25.73,25.2524,25.5,10406,0
+GLOP_A.US,D,20250404,000000,25.4,25.4188,24.01,24.2301,24932,0
+GLOP_A.US,D,20250407,000000,24.2,24.48,23.75,23.9,21657,0
+GLOP_A.US,D,20250408,000000,24.25,24.5,23.94,24.25,3890,0
+GLOP_A.US,D,20250409,000000,24.25,24.25,23.9,24.22,10429,0
+GLOP_A.US,D,20250410,000000,24.16,24.5,24.16,24.4088,9949,0
+GLOP_A.US,D,20250411,000000,24.5255,24.5255,24.4873,24.4873,1885,0
+GLOP_A.US,D,20250414,000000,24.8082,24.81,24.51,24.77,1928,0
+GLOP_A.US,D,20250415,000000,24.9,25.7651,24.77,25.15,4140,0
+GLOP_A.US,D,20250416,000000,25.2231,25.24,25.01,25.1,3073,0
+GLOP_A.US,D,20250417,000000,25.055,25.1501,25,25.1,2692,0
+GLOP_A.US,D,20250421,000000,25.02,25.21,25,25.08,5005,0
+GLOP_A.US,D,20250422,000000,25.15,25.15,25,25.06,5090,0
+GLOP_A.US,D,20250423,000000,25.08,25.1,25.03,25.04,4267,0
+GLOP_A.US,D,20250424,000000,25.015,25.1538,25.015,25.04,2087,0
+GLOP_A.US,D,20250425,000000,24.99,25.34,24.96,25.34,4203,0
+GLOP_A.US,D,20250428,000000,25.2,25.4346,25.05,25.15,19990,0
+GLOP_A.US,D,20250429,000000,25.49,25.49,25.01,25.11,4642,0
+GLOP_A.US,D,20250430,000000,25,25.2,24.95,25.1999,4845,0
+GLOP_A.US,D,20250501,000000,25.2277,25.2277,25,25,962,0
+GLOP_A.US,D,20250502,000000,25.11,25.155,25.1,25.11,2047,0
+GLOP_A.US,D,20250505,000000,25.0213,25.04,25.01,25.04,2273,0
+GLOP_A.US,D,20250506,000000,25.04,25.1999,25.04,25.09,2281,0
+GLOP_A.US,D,20250507,000000,25.0907,25.1794,25.09,25.1794,1999,0
+GLOP_A.US,D,20250508,000000,25.03,25.18,25.03,25.13,9589,0
+GLOP_A.US,D,20250509,000000,25.15,25.2194,25.11,25.13,5090,0
+GLOP_A.US,D,20250512,000000,25.13,25.25,25.13,25.1458,7480,0
+GLOP_A.US,D,20250513,000000,25.25,25.25,25.16,25.18,5110,0
+GLOP_A.US,D,20250514,000000,25.18,25.75,25.18,25.26,32458,0
+GLOP_A.US,D,20250515,000000,25.26,25.7376,25.24,25.27,4051,0
+GLOP_A.US,D,20250516,000000,25.3548,25.525,25.2,25.2,7900,0
+GLOP_A.US,D,20250519,000000,25.27,25.52,25.26,25.3,4404,0
+GLOP_A.US,D,20250520,000000,25.2,25.3487,25.2,25.3487,1297,0
+GLOP_A.US,D,20250521,000000,25.305,25.31,25.28,25.295,6062,0
+GLOP_A.US,D,20250522,000000,25.2,25.28,25.18,25.2,4646,0
+GLOP_A.US,D,20250523,000000,25.2,25.44,25.19,25.37,4627,0
+GLOP_A.US,D,20250527,000000,25.37,25.6271,25.16,25.22,14691,0
+GLOP_A.US,D,20250528,000000,25.445,25.6899,25.22,25.22,1394,0
+GLOP_A.US,D,20250529,000000,25.27,25.45,25.2,25.24,6115,0
+GLOP_A.US,D,20250530,000000,25.21,25.2299,25.05,25.21,14816,0
+GLOP_A.US,D,20250602,000000,25.24,25.3188,25.21,25.3,8021,0
+GLOP_A.US,D,20250603,000000,25.3,25.6218,25.3,25.6,2723,0
+GLOP_A.US,D,20250604,000000,25.69,25.74,25.6534,25.74,1754,0
+GLOP_A.US,D,20250605,000000,25.555,25.91,25.555,25.91,4097,0
+GLOP_A.US,D,20250606,000000,25.96,26.1,25.91,26,6038,0
+GLOP_A.US,D,20250609,000000,25.91,26.045,25.4101,25.6,17312,0
+GLOP_A.US,D,20250610,000000,25.5332,25.58,25.45,25.49,1990,0
+GLOP_A.US,D,20250611,000000,25.5,25.69,25.47,25.47,2688,0
+GLOP_A.US,D,20250612,000000,25.42,25.61,25.25,25.25,13595,0
+GLOP_A.US,D,20250613,000000,25.54,25.54,25.3448,25.3448,2433,0
+GLOP_A.US,D,20250616,000000,25.3,25.4477,25.25,25.3,2854,0
+GLOP_A.US,D,20250617,000000,25.3843,25.3843,25.3843,25.3843,1122,0
+GLOP_A.US,D,20250618,000000,25.32,25.48,25.07,25.48,5116,0
+GLOP_A.US,D,20250620,000000,25.6,25.79,25.6,25.72,7822,0
+GLOP_A.US,D,20250623,000000,25.4975,25.7399,25.36,25.7399,916,0
+GLOP_A.US,D,20250624,000000,25.5,25.7,25.5,25.6584,2428,0
+GLOP_A.US,D,20250625,000000,25.6,25.64,25.5,25.64,3968,0
+GLOP_A.US,D,20250626,000000,25.5,25.76,25.5,25.76,3003,0
+GLOP_A.US,D,20250627,000000,25.5,25.69,25.27,25.29,7869,0
+GLOP_A.US,D,20250630,000000,25.4993,25.89,25.25,25.89,21531,0
+GLOP_A.US,D,20250701,000000,25.9099,25.9099,25.68,25.78,8264,0
+GLOP_A.US,D,20250703,000000,25.92,26.0348,25.7801,25.7901,7968,0
+GLOP_A.US,D,20250707,000000,25.8598,25.99,25.85,25.85,6279,0
+GLOP_A.US,D,20250708,000000,25.94,25.95,25.73,25.73,12430,0
+GLOP_A.US,D,20250709,000000,25.845,25.9,25.74,25.9,5208,0
+GLOP_A.US,D,20250711,000000,25.705,26.08,25.705,25.89,4639,0
+GLOP_A.US,D,20250714,000000,25.87,25.9,25.87,25.9,2204,0
+GLOP_A.US,D,20250715,000000,25.9,26,25.82,25.82,2202,0
+GLOP_A.US,D,20250716,000000,25.8,26,25.6929,25.92,8079,0
+GLOP_A.US,D,20250717,000000,26,26.01,25.85,25.9,4377,0
+GLOP_A.US,D,20250718,000000,25.91,25.94,25.79,25.9,1838,0
+GLOP_A.US,D,20250721,000000,25.94,26,25.8,26,1931,0
+GLOP_A.US,D,20250722,000000,25.83,25.9622,25.7159,25.9622,1788,0
+GLOP_A.US,D,20250723,000000,26.0005,26.0005,25.805,25.805,391,0
+GLOP_A.US,D,20250724,000000,25.95,26.14,25.8101,26.14,3904,0
+GLOP_A.US,D,20250725,000000,25.9043,26.08,25.81,25.9,4927,0
+GLOP_A.US,D,20250728,000000,25.63,25.95,25.63,25.95,1345,0
+GLOP_A.US,D,20250729,000000,25.8,25.91,25.8,25.91,1292,0
+GLOP_A.US,D,20250730,000000,25.7,25.9,25.7,25.9,2929,0
+GLOP_A.US,D,20250731,000000,25.88,25.88,25.76,25.76,2282,0
+GLOP_A.US,D,20250801,000000,25.9035,25.9035,25.8501,25.9,1852,0
+GLOP_A.US,D,20250804,000000,25.95,25.95,25.8101,25.84,3131,0
+GLOP_A.US,D,20250805,000000,25.888,25.95,25.86,25.95,2071,0
+GLOP_A.US,D,20250806,000000,25.99,26.09,25.98,26.06,4783,0
+GLOP_A.US,D,20250807,000000,26.1,26.135,25.901,25.901,2264,0
+GLOP_A.US,D,20250808,000000,26,26.2,26,26.02,10839,0
+GLOP_A.US,D,20250811,000000,26.0166,26.06,26,26.01,4314,0
+GLOP_A.US,D,20250812,000000,25.82,26.0908,25.82,26.0908,1336,0
+GLOP_A.US,D,20250813,000000,26.05,26.12,26.05,26.12,4885,0
+GLOP_A.US,D,20250814,000000,26.05,26.05,25.83,25.8493,4365,0
+GLOP_A.US,D,20250815,000000,25.85,26.066,25.85,25.8501,1972,0
+GLOP_A.US,D,20250818,000000,25.91,26.1499,25.91,26.09,11036,0
+GLOP_A.US,D,20250819,000000,26.1,26.1951,25.81,26.06,4032,0
+GLOP_A.US,D,20250820,000000,26.05,26.1,25.9201,26.07,1745,0
+GLOP_A.US,D,20250821,000000,25.92,26.08,25.92,25.94,2311,0
+GLOP_A.US,D,20250822,000000,26,26.0636,25.94,26.0636,2084,0
+GLOP_A.US,D,20250825,000000,26,26,25.92,25.985,4767,0
+GLOP_A.US,D,20250826,000000,25.92,25.95,25.88,25.89,5796,0
+GLOP_A.US,D,20250827,000000,25.9,26.0519,25.89,25.99,3089,0
+GLOP_A.US,D,20250828,000000,25.92,26.08,25.89,26,5690,0
+GLOP_A.US,D,20250829,000000,26,26.0199,25.91,25.98,4091,0
+GLOP_A.US,D,20250902,000000,25.93,26.0381,25.91,25.936,8573,0
+GLOP_A.US,D,20250903,000000,25.98,26,25.975,26,3441,0
+GLOP_A.US,D,20250904,000000,26.05,26.15,25.9,26.07,11924,0
+GLOP_A.US,D,20250905,000000,26.08,26.2,26.07,26.1624,6357,0
+GLOP_A.US,D,20250908,000000,25.6,26.06,25.5,26.06,6521,0
+GLOP_A.US,D,20250909,000000,25.72,25.77,25.61,25.69,11417,0
+GLOP_A.US,D,20250910,000000,25.603,25.6731,25.5,25.5,4972,0
+GLOP_A.US,D,20250911,000000,25.51,25.695,25.5,25.55,8781,0
+GLOP_A.US,D,20250912,000000,25.55,25.7505,25.53,25.6,3598,0
+GLOP_A.US,D,20250915,000000,25.6134,25.6999,25.55,25.6985,11456,0
+GLOP_A.US,D,20250916,000000,25.7,25.79,25.65,25.79,4487,0
+GLOP_A.US,D,20250917,000000,25.79,25.93,25.79,25.79,4649,0
+GLOP_A.US,D,20250918,000000,25.8364,25.9499,25.8364,25.9499,1446,0
+GLOP_A.US,D,20250919,000000,25.95,25.95,25.8657,25.95,2481,0
+GLOP_A.US,D,20250922,000000,25.9,25.9413,25.8,25.88,2846,0
+GLOP_A.US,D,20250923,000000,25.92,26,25.9,25.9,5077,0
+GLOP_A.US,D,20250924,000000,25.96,25.9999,25.9,25.95,2711,0
+GLOP_A.US,D,20250925,000000,25.81,25.83,25.81,25.83,1137,0
+GLOP_A.US,D,20250926,000000,25.85,25.85,25.84,25.84,477,0
+GLOP_A.US,D,20250929,000000,25.93,25.975,25.9,25.9001,3687,0
+GLOP_A.US,D,20250930,000000,25.7394,25.79,25.7394,25.7394,894,0
+GLOP_A.US,D,20251001,000000,25.925,25.925,25.8899,25.8899,3678,0
+GLOP_A.US,D,20251002,000000,25.88,26.0107,25.85,25.8701,2085,0
+GLOP_A.US,D,20251003,000000,25.85,25.9201,25.85,25.92,1685,0
+GLOP_A.US,D,20251006,000000,25.85,25.936,25.85,25.8849,2719,0
+GLOP_A.US,D,20251007,000000,25.89,25.89,25.62,25.62,1338,0
+GLOP_A.US,D,20251008,000000,26,26,25.61,25.7,1154,0
+GLOP_A.US,D,20251009,000000,25.7891,25.805,25.75,25.805,2760,0
+GLOP_A.US,D,20251010,000000,25.8466,25.8466,25.8466,25.8466,1287,0
+GLOP_A.US,D,20251013,000000,25.705,25.73,25.56,25.63,3658,0
+GLOP_A.US,D,20251014,000000,25.67,25.67,25.67,25.67,1196,0
+GLOP_A.US,D,20251015,000000,25.67,25.67,25.595,25.595,10874,0
+GLOP_A.US,D,20251016,000000,25.55,25.617,25.31,25.3925,5729,0
+GLOP_A.US,D,20251017,000000,25.4,25.67,25.4,25.63,5863,0
+GLOP_A.US,D,20251020,000000,25.63,25.68,25.63,25.67,3732,0
+GLOP_A.US,D,20251021,000000,25.55,25.55,25.49,25.49,1305,0
+GLOP_A.US,D,20251022,000000,25.46,25.56,25.4499,25.515,3281,0
+GLOP_A.US,D,20251023,000000,25.84,25.85,25.718,25.718,1077,0
+GLOP_A.US,D,20251024,000000,25.5614,25.7,25.5614,25.7,1661,0
+GLOP_A.US,D,20251027,000000,25.65,25.66,25.54,25.56,10551,0
+GLOP_A.US,D,20251028,000000,25.6045,25.7,25.5101,25.665,10224,0
+GLOP_A.US,D,20251029,000000,25.6297,25.6297,25.4101,25.51,6462,0
+GLOP_A.US,D,20251030,000000,25.5,25.63,25.5,25.63,1328,0
+GLOP_A.US,D,20251031,000000,25.37,25.6,25.35,25.6,4451,0
+GLOP_A.US,D,20251103,000000,25.4155,25.5749,25.4155,25.53,2860,0
+GLOP_A.US,D,20251104,000000,25.53,25.5301,25.53,25.5301,836,0
+GLOP_A.US,D,20251105,000000,25.5146,25.6,25.45,25.59,4685,0
+GLOP_A.US,D,20251106,000000,25.5321,25.5999,25.5,25.5,3125,0
+GLOP_A.US,D,20251107,000000,25.49,25.49,25.49,25.49,1116,0
+GLOP_A.US,D,20251110,000000,25.48,25.5,25.455,25.5,3528,0
+GLOP_A.US,D,20251111,000000,25.5,25.52,25.499,25.52,2544,0
+GLOP_A.US,D,20251112,000000,25.37,25.5,25.3602,25.5,10904,0
+GLOP_A.US,D,20251113,000000,25.36,25.52,25.36,25.4431,1228,0
+GLOP_A.US,D,20251114,000000,25.44,25.52,25.44,25.5001,3712,0
+GLOP_A.US,D,20251117,000000,25.52,25.6,25.51,25.52,6838,0
+GLOP_A.US,D,20251118,000000,25.4956,25.52,25.48,25.5199,1559,0
+GLOP_A.US,D,20251119,000000,25.6,25.6,25.485,25.5,2102,0
+GLOP_A.US,D,20251120,000000,25.475,25.5,25.4,25.4,7173,0
+GLOP_A.US,D,20251121,000000,25.4,25.52,25.25,25.52,10608,0
+GLOP_A.US,D,20251124,000000,25.52,25.52,25.5,25.52,4595,0
+GLOP_A.US,D,20251125,000000,25.52,25.53,25.43,25.52,7331,0
+GLOP_A.US,D,20251126,000000,25.52,25.5527,25.465,25.52,7320,0
+GLOP_A.US,D,20251128,000000,25.52,25.52,25.5069,25.5069,6436,0
+GLOP_A.US,D,20251201,000000,25.52,25.6044,25.5,25.57,6372,0
+GLOP_A.US,D,20251202,000000,25.5,25.6588,25.4705,25.6258,5076,0
+GLOP_A.US,D,20251203,000000,25.62,25.7,25.61,25.61,2716,0
+GLOP_A.US,D,20251204,000000,25.62,25.66,25.52,25.645,2588,0
+GLOP_A.US,D,20251205,000000,25.7,25.83,25.65,25.83,6425,0
+GLOP_A.US,D,20251208,000000,25.44,25.51,25.41,25.475,3594,0
+GLOP_A.US,D,20251209,000000,25.5,25.55,25.5,25.5,1674,0
+GLOP_A.US,D,20251210,000000,25.47,25.68,25.42,25.68,3698,0
+GLOP_A.US,D,20251211,000000,25.41,25.7,25.41,25.63,4458,0
+GLOP_A.US,D,20251212,000000,25.73,25.75,25.49,25.58,4593,0
+GLOP_A.US,D,20251215,000000,25.59,25.8,25.58,25.8,2460,0
+GLOP_A.US,D,20251216,000000,25.83,25.83,25.6575,25.81,760,0
+GLOP_A.US,D,20251217,000000,25.58,25.66,25.55,25.66,4979,0
+GLOP_A.US,D,20251218,000000,25.66,25.77,25.638,25.77,9897,0
+GLOP_A.US,D,20251219,000000,25.727,25.83,25.47,25.47,16853,0
+GLOP_A.US,D,20251222,000000,25.7,25.7,25.47,25.47,5649,0
+GLOP_A.US,D,20251223,000000,25.5,25.8401,25.5,25.8401,544,0
+GLOP_A.US,D,20251224,000000,25.84,25.84,25.7,25.7,473,0
+GLOP_A.US,D,20251226,000000,25.55,25.7,25.41,25.59,3202,0
+GLOP_A.US,D,20251229,000000,25.59,25.6,25.44,25.46,3585,0
+GLOP_A.US,D,20251230,000000,25.6,25.7,25.6,25.6504,2292,0
+GLOP_A.US,D,20251231,000000,25.69,25.7,25.5,25.6,8880,0
+GLOP_A.US,D,20260102,000000,25.5875,25.7,25.5875,25.6,1251,0
+GLOP_A.US,D,20260105,000000,25.664,25.7,25.664,25.7,1395,0
+GLOP_A.US,D,20260106,000000,25.7213,25.84,25.64,25.84,3979,0
+GLOP_A.US,D,20260107,000000,25.75,25.9237,25.75,25.76,8889,0
+GLOP_A.US,D,20260108,000000,25.6525,25.95,25.6,25.95,2791,0
+GLOP_A.US,D,20260109,000000,25.9,25.9,25.82,25.89,2943,0
+GLOP_A.US,D,20260112,000000,25.6,25.725,25.6,25.71,495,0
+GLOP_A.US,D,20260113,000000,25.94,25.94,25.8407,25.8407,1772,0
+GLOP_A.US,D,20260114,000000,25.84,25.96,25.84,25.91,3904,0
+GLOP_A.US,D,20260115,000000,25.8,25.91,25.8,25.89,2389,0
+GLOP_A.US,D,20260116,000000,25.72,25.89,25.52,25.7,3851,0
+GLOP_A.US,D,20260120,000000,25.75,25.8,25.62,25.66,2910,0
+GLOP_A.US,D,20260121,000000,25.7233,25.7233,25.56,25.66,5073,0
+GLOP_A.US,D,20260122,000000,25.75,25.93,25.75,25.8926,4251,0
+GLOP_A.US,D,20260123,000000,25.9699,25.9699,25.85,25.91,1197,0
+GLOP_A.US,D,20260126,000000,25.92,25.93,25.8865,25.93,1062,0
+GLOP_A.US,D,20260127,000000,25.92,25.94,25.9,25.91,4298,0
+GLOP_A.US,D,20260128,000000,25.95,26.03,25.9,25.97,3974,0
+GLOP_A.US,D,20260129,000000,25.85,26,25.81,25.9,3039,0
+GLOP_A.US,D,20260130,000000,26,26,25.6601,25.6601,1644,0
+GLOP_A.US,D,20260202,000000,25.66,25.8336,25.57,25.7,2976,0
+GLOP_A.US,D,20260203,000000,25.75,25.76,25.67,25.76,801,0
+GLOP_A.US,D,20260204,000000,25.73,25.8,25.73,25.76,6899,0
+GLOP_A.US,D,20260205,000000,25.76,25.9899,25.62,25.7877,4856,0
+GLOP_A.US,D,20260206,000000,25.79,26,25.72,25.81,5034,0
+GLOP_A.US,D,20260209,000000,26,26,25.81,26,698,0
+GLOP_A.US,D,20260210,000000,25.82,26,25.7,25.84,4407,0
+GLOP_A.US,D,20260211,000000,25.84,25.95,25.7098,25.81,12672,0
+GLOP_A.US,D,20260212,000000,25.72,25.83,25.69,25.82,2811,0
+GLOP_A.US,D,20260213,000000,25.91,26.02,25.78,25.81,2452,0
+GLOP_A.US,D,20260217,000000,25.88,25.99,25.8,25.94,6935,0
+GLOP_A.US,D,20260218,000000,25.9999,25.9999,25.85,25.85,878,0
diff --git a/daily/us/nyse stocks/1/glop_c.us.txt b/daily/us/nyse stocks/1/glop_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a54bcd6c9e49f3e6385953abb522c2430b121cf3
--- /dev/null
+++ b/daily/us/nyse stocks/1/glop_c.us.txt	
@@ -0,0 +1,1781 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOP_C.US,D,20181120,000000,24.65,24.7,24.35,24.35,229220,0
+GLOP_C.US,D,20181121,000000,24.17,24.4,24.17,24.2445,37897,0
+GLOP_C.US,D,20181123,000000,24.3,24.3999,23.768,23.95,32917,0
+GLOP_C.US,D,20181126,000000,24.1,24.2,23.9,24,35436,0
+GLOP_C.US,D,20181127,000000,23.99,24.24,23.85,24.24,44533,0
+GLOP_C.US,D,20181128,000000,24.1343,24.5,24.1343,24.4,76075,0
+GLOP_C.US,D,20181129,000000,24.31,24.31,24.24,24.31,8312,0
+GLOP_C.US,D,20181130,000000,24.25,24.35,23.84,23.84,21142,0
+GLOP_C.US,D,20181203,000000,24.29,24.29,24.1,24.2,20357,0
+GLOP_C.US,D,20181204,000000,24.0767,24.13,23.91,23.9287,19033,0
+GLOP_C.US,D,20181206,000000,23.9,23.9,23.32,23.48,40840,0
+GLOP_C.US,D,20181207,000000,23.5787,23.6,23.5,23.5,30621,0
+GLOP_C.US,D,20181210,000000,23.6,23.6,22.98,22.98,21121,0
+GLOP_C.US,D,20181211,000000,23.1526,23.24,21.97,22.97,25990,0
+GLOP_C.US,D,20181212,000000,22.97,23.4,22.67,22.67,41048,0
+GLOP_C.US,D,20181213,000000,22.65,22.7021,21.84,22.13,59316,0
+GLOP_C.US,D,20181214,000000,22.08,22.1,21,21.2233,53046,0
+GLOP_C.US,D,20181217,000000,21.01,21.2,18.75,20.68,83959,0
+GLOP_C.US,D,20181218,000000,20.7,20.7399,19.55,19.8,49448,0
+GLOP_C.US,D,20181219,000000,20,20.5372,19.68,19.8,66972,0
+GLOP_C.US,D,20181220,000000,19.13,19.6073,18.16,19.4799,60914,0
+GLOP_C.US,D,20181221,000000,19.5,20,18.84,19.28,31209,0
+GLOP_C.US,D,20181224,000000,19.28,19.28,18.5,18.9035,33876,0
+GLOP_C.US,D,20181226,000000,19.1001,19.36,18.26,18.82,139300,0
+GLOP_C.US,D,20181227,000000,18.95,19.6353,18.4947,18.8,95120,0
+GLOP_C.US,D,20181228,000000,19.65,20.2839,19.13,19.67,113301,0
+GLOP_C.US,D,20181231,000000,20.35,20.8999,19.85,20.27,169180,0
+GLOP_C.US,D,20190102,000000,19.8,21.25,19.8,21.1,74924,0
+GLOP_C.US,D,20190103,000000,21.15,21.9799,21,21.93,59966,0
+GLOP_C.US,D,20190104,000000,22.02,22.95,21.9701,22.69,69855,0
+GLOP_C.US,D,20190107,000000,22.7,23.19,22.7,23.1,22081,0
+GLOP_C.US,D,20190108,000000,23.26,23.2601,22.66,22.96,27765,0
+GLOP_C.US,D,20190109,000000,23.02,23.05,22.8,22.8,15982,0
+GLOP_C.US,D,20190110,000000,22.7,22.8799,22.4,22.68,8075,0
+GLOP_C.US,D,20190111,000000,22.691,22.8049,22.6,22.61,8897,0
+GLOP_C.US,D,20190114,000000,22.62,22.65,22.21,22.2962,22534,0
+GLOP_C.US,D,20190115,000000,22.24,22.37,22,22.08,14486,0
+GLOP_C.US,D,20190116,000000,22.2973,22.3,21.88,22.16,28095,0
+GLOP_C.US,D,20190117,000000,22.27,22.46,22.14,22.3,13392,0
+GLOP_C.US,D,20190118,000000,22.31,22.5027,22.2,22.28,13784,0
+GLOP_C.US,D,20190122,000000,22.3544,22.5376,22.08,22.08,28904,0
+GLOP_C.US,D,20190123,000000,22.3395,22.45,22,22,7623,0
+GLOP_C.US,D,20190124,000000,22.35,22.35,21.8,21.8,22160,0
+GLOP_C.US,D,20190125,000000,21.9,22.19,21.8,22.01,26101,0
+GLOP_C.US,D,20190128,000000,22.1,22.1,21.85,21.85,15175,0
+GLOP_C.US,D,20190129,000000,21.9,21.928,21.85,21.9,10274,0
+GLOP_C.US,D,20190130,000000,22.75,23.25,22.25,22.5,55671,0
+GLOP_C.US,D,20190131,000000,22.96,23.2,22.7755,22.96,57051,0
+GLOP_C.US,D,20190201,000000,23.001,23.14,22.75,22.8,21157,0
+GLOP_C.US,D,20190204,000000,22.8,23.3,22.8,22.92,28498,0
+GLOP_C.US,D,20190205,000000,23.35,23.5899,23.1491,23.21,29239,0
+GLOP_C.US,D,20190206,000000,23.19,23.19,22.9,23.03,25402,0
+GLOP_C.US,D,20190207,000000,23.07,23.55,23.05,23.52,20283,0
+GLOP_C.US,D,20190208,000000,23.52,23.85,23.33,23.36,7039,0
+GLOP_C.US,D,20190211,000000,23.66,23.91,23.3802,23.91,23831,0
+GLOP_C.US,D,20190212,000000,23.77,24.2,23.5,24.1963,50206,0
+GLOP_C.US,D,20190213,000000,24.2,24.4144,24.2,24.29,29515,0
+GLOP_C.US,D,20190214,000000,24.38,24.4,24.3142,24.4,6495,0
+GLOP_C.US,D,20190215,000000,24.3476,24.4,24.23,24.29,16490,0
+GLOP_C.US,D,20190219,000000,24.26,24.3535,24.08,24.08,33433,0
+GLOP_C.US,D,20190220,000000,24.08,24.28,24.08,24.25,21207,0
+GLOP_C.US,D,20190221,000000,24.28,24.29,24.01,24.01,10485,0
+GLOP_C.US,D,20190222,000000,24.055,24.385,24.02,24.36,33229,0
+GLOP_C.US,D,20190225,000000,24.39,24.5,24.35,24.4,18242,0
+GLOP_C.US,D,20190226,000000,24.43,24.4592,24.33,24.4,24926,0
+GLOP_C.US,D,20190227,000000,24.34,24.47,24.34,24.43,27070,0
+GLOP_C.US,D,20190228,000000,24.4321,24.4799,24.35,24.47,11562,0
+GLOP_C.US,D,20190301,000000,24.49,24.54,24.42,24.53,52549,0
+GLOP_C.US,D,20190304,000000,24.63,24.63,24.46,24.5695,18615,0
+GLOP_C.US,D,20190305,000000,24.5788,24.76,24.55,24.76,36101,0
+GLOP_C.US,D,20190306,000000,24.79,24.82,24.61,24.78,44432,0
+GLOP_C.US,D,20190307,000000,23.97,24.0399,23.82,24.01,27000,0
+GLOP_C.US,D,20190308,000000,23.91,23.91,23.75,23.88,21655,0
+GLOP_C.US,D,20190311,000000,23.94,24.1,23.81,23.81,33731,0
+GLOP_C.US,D,20190312,000000,23.82,23.95,23.57,23.57,29396,0
+GLOP_C.US,D,20190313,000000,23.54,23.8399,23.3,23.38,32202,0
+GLOP_C.US,D,20190314,000000,23.45,23.7,23.43,23.6,7852,0
+GLOP_C.US,D,20190315,000000,23.66,23.8,23.65,23.7526,14252,0
+GLOP_C.US,D,20190318,000000,23.84,23.9321,23.8108,23.93,22861,0
+GLOP_C.US,D,20190319,000000,23.93,23.93,23.83,23.8301,17416,0
+GLOP_C.US,D,20190320,000000,23.83,24.02,23.79,24.014,20294,0
+GLOP_C.US,D,20190321,000000,23.9888,24.14,23.94,24.112,31749,0
+GLOP_C.US,D,20190322,000000,24.12,24.22,24.09,24.167,17478,0
+GLOP_C.US,D,20190325,000000,24.24,24.24,24.1236,24.2,13314,0
+GLOP_C.US,D,20190326,000000,24.15,24.24,24.08,24.1837,25276,0
+GLOP_C.US,D,20190327,000000,24.204,24.28,24.14,24.14,17394,0
+GLOP_C.US,D,20190328,000000,24.25,24.25,24.14,24.2199,7539,0
+GLOP_C.US,D,20190329,000000,24.2365,24.31,24.01,24.01,17539,0
+GLOP_C.US,D,20190401,000000,24.16,24.3,24.01,24.3,10245,0
+GLOP_C.US,D,20190402,000000,24.3,24.3,24.1,24.24,21697,0
+GLOP_C.US,D,20190403,000000,24.26,24.35,24.15,24.24,26372,0
+GLOP_C.US,D,20190404,000000,24.34,24.37,24.22,24.28,16182,0
+GLOP_C.US,D,20190405,000000,24.2793,24.2793,24.18,24.27,11235,0
+GLOP_C.US,D,20190408,000000,24.25,24.31,24.2,24.28,18941,0
+GLOP_C.US,D,20190409,000000,24.28,24.3,24.25,24.26,2721,0
+GLOP_C.US,D,20190410,000000,24.31,24.31,24.2443,24.2443,11023,0
+GLOP_C.US,D,20190411,000000,24.2651,24.3015,24.14,24.14,19523,0
+GLOP_C.US,D,20190412,000000,24.25,24.31,24.11,24.15,16346,0
+GLOP_C.US,D,20190415,000000,24.3,24.3,24.12,24.12,18074,0
+GLOP_C.US,D,20190416,000000,24.22,24.34,24.2,24.2,12012,0
+GLOP_C.US,D,20190417,000000,24.22,24.2355,23.3,23.7,93224,0
+GLOP_C.US,D,20190418,000000,23.75,23.8589,23.43,23.58,44407,0
+GLOP_C.US,D,20190422,000000,23.73,23.77,23.44,23.55,33352,0
+GLOP_C.US,D,20190423,000000,23.6194,23.79,23.6194,23.79,59764,0
+GLOP_C.US,D,20190424,000000,23.89,23.89,23.69,23.7,12910,0
+GLOP_C.US,D,20190425,000000,23.82,23.87,23.5,23.6,51168,0
+GLOP_C.US,D,20190426,000000,23.642,23.75,23.6,23.61,22849,0
+GLOP_C.US,D,20190429,000000,23.74,23.74,23.55,23.55,13527,0
+GLOP_C.US,D,20190430,000000,23.71,23.72,23.5977,23.65,6514,0
+GLOP_C.US,D,20190501,000000,23.7037,23.7037,23.6866,23.6866,357,0
+GLOP_C.US,D,20190502,000000,23.64,23.79,23.64,23.73,4487,0
+GLOP_C.US,D,20190503,000000,23.88,23.88,23.75,23.88,5098,0
+GLOP_C.US,D,20190506,000000,23.88,23.95,23.73,23.95,9141,0
+GLOP_C.US,D,20190507,000000,24,24,23.82,23.83,6930,0
+GLOP_C.US,D,20190508,000000,23.83,23.85,23.77,23.85,11431,0
+GLOP_C.US,D,20190509,000000,23.82,23.82,23.75,23.78,5843,0
+GLOP_C.US,D,20190510,000000,23.88,23.88,23.72,23.87,5743,0
+GLOP_C.US,D,20190513,000000,23.84,23.8994,23.6983,23.75,14353,0
+GLOP_C.US,D,20190514,000000,23.845,23.88,23.6,23.88,12545,0
+GLOP_C.US,D,20190515,000000,23.91,23.93,23.77,23.93,1792,0
+GLOP_C.US,D,20190516,000000,24,24.13,23.94,24.09,8213,0
+GLOP_C.US,D,20190517,000000,24.09,24.24,24.055,24.09,12793,0
+GLOP_C.US,D,20190520,000000,23.99,24.09,23.91,24.07,8025,0
+GLOP_C.US,D,20190521,000000,24.09,24.2,24.08,24.08,3094,0
+GLOP_C.US,D,20190522,000000,24.28,24.34,24.08,24.31,14569,0
+GLOP_C.US,D,20190523,000000,24.08,24.24,23.98,24.23,31019,0
+GLOP_C.US,D,20190524,000000,24.2146,24.3284,24.2146,24.22,3169,0
+GLOP_C.US,D,20190528,000000,24.2186,24.39,24.2186,24.3,11327,0
+GLOP_C.US,D,20190529,000000,24.39,24.39,24.21,24.25,19606,0
+GLOP_C.US,D,20190530,000000,24.3,24.39,24.259,24.33,7897,0
+GLOP_C.US,D,20190531,000000,24.329,24.39,24.25,24.33,9392,0
+GLOP_C.US,D,20190603,000000,24.35,24.35,24.08,24.14,12374,0
+GLOP_C.US,D,20190604,000000,24.2,24.35,24.2,24.29,14671,0
+GLOP_C.US,D,20190605,000000,24.2253,24.37,24.14,24.37,6474,0
+GLOP_C.US,D,20190606,000000,24.33,24.34,24.23,24.23,8614,0
+GLOP_C.US,D,20190607,000000,23.94,23.94,23.47,23.67,44429,0
+GLOP_C.US,D,20190610,000000,23.72,23.8,23.71,23.71,13310,0
+GLOP_C.US,D,20190611,000000,23.72,23.76,23.5688,23.66,10483,0
+GLOP_C.US,D,20190612,000000,23.6782,23.72,23.5,23.5,14857,0
+GLOP_C.US,D,20190613,000000,23.7,23.7,23.53,23.6,9617,0
+GLOP_C.US,D,20190614,000000,23.6063,23.64,23.6,23.63,12224,0
+GLOP_C.US,D,20190617,000000,23.69,23.77,23.6,23.72,14841,0
+GLOP_C.US,D,20190618,000000,23.75,23.87,23.52,23.52,37946,0
+GLOP_C.US,D,20190619,000000,23.6,23.7095,23.56,23.65,23726,0
+GLOP_C.US,D,20190620,000000,23.7,23.75,23.58,23.66,26144,0
+GLOP_C.US,D,20190621,000000,23.73,23.85,23.69,23.85,15291,0
+GLOP_C.US,D,20190624,000000,23.85,23.94,23.8283,23.89,20433,0
+GLOP_C.US,D,20190625,000000,23.86,23.9,23.64,23.64,37630,0
+GLOP_C.US,D,20190626,000000,23.74,23.74,23.55,23.56,14132,0
+GLOP_C.US,D,20190627,000000,23.78,23.78,23.6,23.6,6165,0
+GLOP_C.US,D,20190628,000000,23.65,23.84,23.62,23.7385,4515,0
+GLOP_C.US,D,20190701,000000,23.7,23.7108,23.585,23.61,8661,0
+GLOP_C.US,D,20190702,000000,23.7118,23.75,23.59,23.75,9517,0
+GLOP_C.US,D,20190703,000000,23.65,23.89,23.65,23.845,4380,0
+GLOP_C.US,D,20190705,000000,23.7861,24.1,23.7861,23.9987,22970,0
+GLOP_C.US,D,20190708,000000,23.96,24.06,23.86,23.86,14807,0
+GLOP_C.US,D,20190709,000000,23.9,24.02,23.78,23.78,105507,0
+GLOP_C.US,D,20190710,000000,23.79,23.85,23.71,23.75,142126,0
+GLOP_C.US,D,20190711,000000,23.75,23.86,23.63,23.65,58561,0
+GLOP_C.US,D,20190712,000000,23.74,23.84,23.67,23.71,87443,0
+GLOP_C.US,D,20190715,000000,23.79,23.95,23.77,23.85,25529,0
+GLOP_C.US,D,20190716,000000,23.8,23.88,23.71,23.75,68626,0
+GLOP_C.US,D,20190717,000000,23.8479,23.876,23.78,23.79,12152,0
+GLOP_C.US,D,20190718,000000,23.79,23.8,23.7399,23.7399,11663,0
+GLOP_C.US,D,20190719,000000,23.8,23.8,23.65,23.73,48000,0
+GLOP_C.US,D,20190722,000000,23.79,23.87,23.64,23.64,26919,0
+GLOP_C.US,D,20190723,000000,23.72,23.87,23.56,23.57,41834,0
+GLOP_C.US,D,20190724,000000,23.64,23.64,23.55,23.55,18702,0
+GLOP_C.US,D,20190725,000000,23.6547,24.05,23.62,24.02,38577,0
+GLOP_C.US,D,20190726,000000,24,24.23,23.9919,24.18,24045,0
+GLOP_C.US,D,20190729,000000,24.19,24.19,24.0848,24.15,28818,0
+GLOP_C.US,D,20190730,000000,24.1,24.1,24.035,24.05,18382,0
+GLOP_C.US,D,20190731,000000,24.05,24.11,24.02,24.04,24685,0
+GLOP_C.US,D,20190801,000000,24.034,24.05,23.67,23.82,62815,0
+GLOP_C.US,D,20190802,000000,23.89,23.958,23.76,23.9,21944,0
+GLOP_C.US,D,20190805,000000,23.85,23.86,23.5594,23.65,48738,0
+GLOP_C.US,D,20190806,000000,23.65,23.8195,23.65,23.77,26755,0
+GLOP_C.US,D,20190807,000000,23.8,23.8015,23.54,23.54,56865,0
+GLOP_C.US,D,20190808,000000,23.78,23.78,23.62,23.66,9940,0
+GLOP_C.US,D,20190809,000000,23.68,23.7527,23.65,23.75,15894,0
+GLOP_C.US,D,20190812,000000,23.69,23.87,23.6,23.84,18125,0
+GLOP_C.US,D,20190813,000000,23.85,24.04,23.75,23.9714,15257,0
+GLOP_C.US,D,20190814,000000,23.92,24,23.76,23.86,24481,0
+GLOP_C.US,D,20190815,000000,23.9,23.97,23.8,23.9101,15032,0
+GLOP_C.US,D,20190816,000000,23.97,24.05,23.9369,23.96,7661,0
+GLOP_C.US,D,20190819,000000,24.06,24.17,24.05,24.1,18734,0
+GLOP_C.US,D,20190820,000000,24.1,24.24,24,24.17,45392,0
+GLOP_C.US,D,20190821,000000,24.16,24.38,24.16,24.33,18924,0
+GLOP_C.US,D,20190822,000000,24.38,24.38,24.25,24.25,16316,0
+GLOP_C.US,D,20190823,000000,24.32,24.32,24.16,24.17,13399,0
+GLOP_C.US,D,20190826,000000,24.25,24.25,24.1095,24.185,6787,0
+GLOP_C.US,D,20190827,000000,24.2,24.226,24.09,24.1,18474,0
+GLOP_C.US,D,20190828,000000,24.1478,24.1899,24.1,24.1397,10960,0
+GLOP_C.US,D,20190829,000000,24.14,24.21,24.11,24.11,26496,0
+GLOP_C.US,D,20190830,000000,24.1662,24.1935,24.11,24.19,14224,0
+GLOP_C.US,D,20190903,000000,24.2,24.2,24.11,24.18,21045,0
+GLOP_C.US,D,20190904,000000,24.2314,24.28,24.1718,24.25,17046,0
+GLOP_C.US,D,20190905,000000,24.22,24.3395,24.17,24.25,37698,0
+GLOP_C.US,D,20190906,000000,23.8,23.97,23.8,23.88,15018,0
+GLOP_C.US,D,20190909,000000,23.88,23.9,23.83,23.88,9820,0
+GLOP_C.US,D,20190910,000000,23.88,23.91,23.811,23.82,38381,0
+GLOP_C.US,D,20190911,000000,23.807,23.86,23.7626,23.86,25920,0
+GLOP_C.US,D,20190912,000000,23.85,23.85,23.7736,23.8,22363,0
+GLOP_C.US,D,20190913,000000,23.82,23.83,23.7582,23.79,11271,0
+GLOP_C.US,D,20190916,000000,23.79,23.81,23.76,23.81,25812,0
+GLOP_C.US,D,20190917,000000,23.81,23.86,23.75,23.81,28031,0
+GLOP_C.US,D,20190918,000000,23.8373,23.84,23.75,23.78,17509,0
+GLOP_C.US,D,20190919,000000,23.79,23.89,23.77,23.79,27132,0
+GLOP_C.US,D,20190920,000000,23.83,23.89,23.81,23.86,26998,0
+GLOP_C.US,D,20190923,000000,23.861,23.895,23.86,23.88,7012,0
+GLOP_C.US,D,20190924,000000,23.89,23.9,23.86,23.87,16366,0
+GLOP_C.US,D,20190925,000000,23.88,23.89,23.87,23.885,15208,0
+GLOP_C.US,D,20190926,000000,23.88,23.89,23.7,23.76,29962,0
+GLOP_C.US,D,20190927,000000,23.82,23.87,23.7,23.7499,30305,0
+GLOP_C.US,D,20190930,000000,23.72,23.75,23.7024,23.75,18331,0
+GLOP_C.US,D,20191001,000000,23.75,23.75,23.73,23.75,14295,0
+GLOP_C.US,D,20191002,000000,23.75,23.75,23.68,23.74,20391,0
+GLOP_C.US,D,20191003,000000,23.7399,23.74,23.63,23.68,35177,0
+GLOP_C.US,D,20191004,000000,23.7128,23.8183,23.69,23.8183,7362,0
+GLOP_C.US,D,20191007,000000,23.84,23.895,23.727,23.84,31094,0
+GLOP_C.US,D,20191008,000000,23.84,23.94,23.84,23.85,18861,0
+GLOP_C.US,D,20191009,000000,23.88,24.04,23.88,23.91,24771,0
+GLOP_C.US,D,20191010,000000,23.9678,24.05,23.9678,24.05,11987,0
+GLOP_C.US,D,20191011,000000,24.05,24.09,23.99,24.0899,8340,0
+GLOP_C.US,D,20191014,000000,24.1,24.1,24,24.0648,14807,0
+GLOP_C.US,D,20191015,000000,24.09,24.09,23.91,23.92,16771,0
+GLOP_C.US,D,20191016,000000,24.1,24.12,24.0647,24.07,10605,0
+GLOP_C.US,D,20191017,000000,24.1,24.14,24.01,24.05,13312,0
+GLOP_C.US,D,20191018,000000,24.07,24.08,23.9872,24.0799,6667,0
+GLOP_C.US,D,20191021,000000,24.08,24.1724,24.08,24.1,14214,0
+GLOP_C.US,D,20191022,000000,24.3277,24.3299,24.11,24.275,24206,0
+GLOP_C.US,D,20191023,000000,24.3218,24.535,24.2525,24.46,40272,0
+GLOP_C.US,D,20191024,000000,24.5,24.5,24.4439,24.45,23286,0
+GLOP_C.US,D,20191025,000000,24.5,24.58,24.46,24.5,23074,0
+GLOP_C.US,D,20191028,000000,24.5,24.65,24.5,24.63,10184,0
+GLOP_C.US,D,20191029,000000,24.73,24.85,24.615,24.8014,26410,0
+GLOP_C.US,D,20191030,000000,24.8,24.82,24.73,24.75,53509,0
+GLOP_C.US,D,20191031,000000,24.79,24.855,24.765,24.79,32579,0
+GLOP_C.US,D,20191101,000000,24.8,24.86,24.75,24.84,20690,0
+GLOP_C.US,D,20191104,000000,24.9,24.9,24.8279,24.85,22096,0
+GLOP_C.US,D,20191105,000000,24.89,24.9,24.76,24.8,37700,0
+GLOP_C.US,D,20191106,000000,24.9,24.9,24.8291,24.87,21204,0
+GLOP_C.US,D,20191107,000000,24.88,24.88,24.69,24.7535,22925,0
+GLOP_C.US,D,20191108,000000,24.7451,24.8584,24.6,24.7,45562,0
+GLOP_C.US,D,20191111,000000,24.7,24.7,24.5873,24.6,29414,0
+GLOP_C.US,D,20191112,000000,24.65,24.8,24.63,24.63,24376,0
+GLOP_C.US,D,20191113,000000,24.6,24.6418,24.55,24.55,30234,0
+GLOP_C.US,D,20191114,000000,24.6076,24.61,24.4,24.4,44597,0
+GLOP_C.US,D,20191115,000000,24.61,24.61,24.4966,24.55,22439,0
+GLOP_C.US,D,20191118,000000,24.6,24.64,24.28,24.3,59505,0
+GLOP_C.US,D,20191119,000000,24.4,24.4127,23.51,23.8,166765,0
+GLOP_C.US,D,20191120,000000,23.7,24.24,23.7,24.0247,41369,0
+GLOP_C.US,D,20191121,000000,24.1118,24.23,24.0505,24.0906,16403,0
+GLOP_C.US,D,20191122,000000,24.1373,24.2,24.1,24.1241,9941,0
+GLOP_C.US,D,20191125,000000,24.21,24.23,24.15,24.19,51122,0
+GLOP_C.US,D,20191126,000000,24.2,24.2,24,24.12,58812,0
+GLOP_C.US,D,20191127,000000,24.1628,24.38,24.11,24.3591,49288,0
+GLOP_C.US,D,20191129,000000,24.3,24.4,24.13,24.4,7793,0
+GLOP_C.US,D,20191202,000000,24.3,24.3414,24.214,24.25,30281,0
+GLOP_C.US,D,20191203,000000,24.25,24.3799,24.12,24.2851,21253,0
+GLOP_C.US,D,20191204,000000,24.35,24.49,24.27,24.4427,29649,0
+GLOP_C.US,D,20191205,000000,24.5,24.5,24.3035,24.5,15535,0
+GLOP_C.US,D,20191206,000000,24.15,24.23,24.02,24.0765,37927,0
+GLOP_C.US,D,20191209,000000,24.18,24.18,23.92,24,23708,0
+GLOP_C.US,D,20191210,000000,24.03,24.2,24.02,24.11,30296,0
+GLOP_C.US,D,20191211,000000,24.15,24.17,23.95,24.1,36064,0
+GLOP_C.US,D,20191212,000000,24,24.07,23.96,24.01,18725,0
+GLOP_C.US,D,20191213,000000,24.1,24.1,24.01,24.1,27299,0
+GLOP_C.US,D,20191216,000000,24.1,24.24,24.05,24.24,19094,0
+GLOP_C.US,D,20191217,000000,24.168,24.34,24.168,24.26,42089,0
+GLOP_C.US,D,20191218,000000,24.29,24.34,24.25,24.31,14364,0
+GLOP_C.US,D,20191219,000000,24.31,24.32,24.26,24.265,21860,0
+GLOP_C.US,D,20191220,000000,24.33,24.33,24.2,24.23,30113,0
+GLOP_C.US,D,20191223,000000,24.3,24.31,24.1741,24.1741,13924,0
+GLOP_C.US,D,20191224,000000,24.17,24.25,24.17,24.25,6998,0
+GLOP_C.US,D,20191226,000000,24.35,24.41,24.22,24.3,17352,0
+GLOP_C.US,D,20191227,000000,24.3,24.32,24.21,24.32,11708,0
+GLOP_C.US,D,20191230,000000,24.3,24.33,24.1,24.2225,44539,0
+GLOP_C.US,D,20191231,000000,24.39,24.39,24.1901,24.21,17588,0
+GLOP_C.US,D,20200102,000000,24.44,24.45,24.3226,24.37,28822,0
+GLOP_C.US,D,20200103,000000,24.3942,24.5,24.35,24.5,31399,0
+GLOP_C.US,D,20200106,000000,24.5297,24.57,24.4,24.57,32141,0
+GLOP_C.US,D,20200107,000000,24.57,24.65,24.5,24.5,49713,0
+GLOP_C.US,D,20200108,000000,24.55,24.7,24.55,24.69,19670,0
+GLOP_C.US,D,20200109,000000,24.75,24.75,24.65,24.7,14901,0
+GLOP_C.US,D,20200110,000000,24.75,24.84,24.6167,24.795,30055,0
+GLOP_C.US,D,20200113,000000,24.84,24.8827,24.77,24.84,37009,0
+GLOP_C.US,D,20200114,000000,24.83,24.89,24.83,24.855,14973,0
+GLOP_C.US,D,20200115,000000,24.9,24.95,24.85,24.92,32004,0
+GLOP_C.US,D,20200116,000000,24.95,25.06,24.945,24.96,59842,0
+GLOP_C.US,D,20200117,000000,24.96,24.96,24.83,24.83,23306,0
+GLOP_C.US,D,20200121,000000,24.85,24.95,24.8,24.9101,30962,0
+GLOP_C.US,D,20200122,000000,24.9,24.9002,24.7,24.8,64714,0
+GLOP_C.US,D,20200123,000000,24.6,24.61,24.03,24.1,179216,0
+GLOP_C.US,D,20200124,000000,24.15,24.15,23.6,23.64,148160,0
+GLOP_C.US,D,20200127,000000,23.39,24,23.2,23.81,65821,0
+GLOP_C.US,D,20200128,000000,24.05,24.27,23.949,24.12,35885,0
+GLOP_C.US,D,20200129,000000,24.3,24.3,23.981,23.981,30470,0
+GLOP_C.US,D,20200130,000000,23.89,24.06,23.71,24,42035,0
+GLOP_C.US,D,20200131,000000,24,24.09,23.75,23.75,51755,0
+GLOP_C.US,D,20200203,000000,23.8,23.95,23.72,23.8564,20289,0
+GLOP_C.US,D,20200204,000000,24,24.3265,24,24.2984,36002,0
+GLOP_C.US,D,20200205,000000,24.4,24.4,24.08,24.1,41388,0
+GLOP_C.US,D,20200206,000000,23.17,23.43,21.265,21.7463,590002,0
+GLOP_C.US,D,20200207,000000,21.69,22.85,21.47,22.69,186599,0
+GLOP_C.US,D,20200210,000000,22.8,23.26,21.94,23.11,203920,0
+GLOP_C.US,D,20200211,000000,23.29,23.54,22.93,23.38,68601,0
+GLOP_C.US,D,20200212,000000,23.43,23.6,23.11,23.21,104007,0
+GLOP_C.US,D,20200213,000000,23.21,23.45,23.21,23.31,28695,0
+GLOP_C.US,D,20200214,000000,23.4,23.59,23,23.2,54203,0
+GLOP_C.US,D,20200218,000000,23.2,23.21,22.83,22.92,43950,0
+GLOP_C.US,D,20200219,000000,22.9,22.985,21.92,21.92,145097,0
+GLOP_C.US,D,20200220,000000,21.87,22.55,21.85,22.17,65141,0
+GLOP_C.US,D,20200221,000000,22.13,22.39,22.01,22.01,33198,0
+GLOP_C.US,D,20200224,000000,21.7,22,21.41,21.5,45415,0
+GLOP_C.US,D,20200225,000000,21.5,21.704,21.35,21.4,30432,0
+GLOP_C.US,D,20200226,000000,21.61,21.7897,21.4,21.565,18477,0
+GLOP_C.US,D,20200227,000000,21.5,21.5,20.5,20.955,39088,0
+GLOP_C.US,D,20200228,000000,20.6,20.6,19.61,20.27,41843,0
+GLOP_C.US,D,20200302,000000,20.7499,20.87,20,20.39,30958,0
+GLOP_C.US,D,20200303,000000,20.9,21.49,20.5,20.75,22685,0
+GLOP_C.US,D,20200304,000000,21.31,21.6,21.01,21.55,32604,0
+GLOP_C.US,D,20200305,000000,21.41,21.65,21.1,21.1,137111,0
+GLOP_C.US,D,20200306,000000,20.18,20.49,19.5,19.69,37432,0
+GLOP_C.US,D,20200309,000000,18,18,12.25,12.6377,94987,0
+GLOP_C.US,D,20200310,000000,13.13,15.18,13.13,14.98,71546,0
+GLOP_C.US,D,20200311,000000,14.79,14.9,12.4,12.83,46757,0
+GLOP_C.US,D,20200312,000000,12.33,12.35,7.28,7.85,130096,0
+GLOP_C.US,D,20200313,000000,8.35,11.4,8.35,10.43,83317,0
+GLOP_C.US,D,20200316,000000,8.75,11.78,8.0506,10.7,64442,0
+GLOP_C.US,D,20200317,000000,11.43,11.465,9.12,9.12,69333,0
+GLOP_C.US,D,20200318,000000,9.44,9.45,5.23,6.55,105908,0
+GLOP_C.US,D,20200319,000000,6.05,9.2743,6.05,8.9816,91955,0
+GLOP_C.US,D,20200320,000000,9.04,11.5989,8.3,8.3,50906,0
+GLOP_C.US,D,20200323,000000,8,9.9,6.8461,8.46,54062,0
+GLOP_C.US,D,20200324,000000,8.47,9.46,8.47,8.9,36181,0
+GLOP_C.US,D,20200325,000000,9.34,9.9,8.5,9.25,40384,0
+GLOP_C.US,D,20200326,000000,9.79,11.0679,9.5134,10.5999,62412,0
+GLOP_C.US,D,20200327,000000,10.72,11,10.06,10.8772,23397,0
+GLOP_C.US,D,20200330,000000,11.1,11.1,10.16,10.5,34274,0
+GLOP_C.US,D,20200331,000000,10.75,10.75,10,10.05,23953,0
+GLOP_C.US,D,20200401,000000,10,10,8.5,8.74,46398,0
+GLOP_C.US,D,20200402,000000,8.9011,9.2933,8.5,8.59,26695,0
+GLOP_C.US,D,20200403,000000,8.47,8.99,8.26,8.38,23949,0
+GLOP_C.US,D,20200406,000000,8.9795,9.7,8.88,9,22219,0
+GLOP_C.US,D,20200407,000000,9.89,10.35,9.5281,9.8959,24504,0
+GLOP_C.US,D,20200408,000000,10.262,12.85,10.262,12.7,40006,0
+GLOP_C.US,D,20200409,000000,12.7,14.66,12.6775,13.65,57248,0
+GLOP_C.US,D,20200413,000000,14,14,13.4335,13.66,19634,0
+GLOP_C.US,D,20200414,000000,13.83,15.32,13.83,14.9,34234,0
+GLOP_C.US,D,20200415,000000,14.7,14.7,14.04,14.4,24228,0
+GLOP_C.US,D,20200416,000000,14.27,14.27,13.86,14,18489,0
+GLOP_C.US,D,20200417,000000,14.05,14.8,14.05,14.26,30863,0
+GLOP_C.US,D,20200420,000000,13.55,14.5,12.9602,14.18,26302,0
+GLOP_C.US,D,20200421,000000,14,14.4,13.5,13.5,27650,0
+GLOP_C.US,D,20200422,000000,13.65,14.24,13.4711,14,17450,0
+GLOP_C.US,D,20200423,000000,14,14.96,14,14.8,27101,0
+GLOP_C.US,D,20200424,000000,14.85,15.26,14.57,14.9061,27523,0
+GLOP_C.US,D,20200427,000000,14.91,15.8499,14.7,15.65,30304,0
+GLOP_C.US,D,20200428,000000,15.66,16.51,15.66,16.51,28049,0
+GLOP_C.US,D,20200429,000000,16.9,17.9,16.9,17.75,44304,0
+GLOP_C.US,D,20200430,000000,17.5,17.75,17.2,17.54,27369,0
+GLOP_C.US,D,20200501,000000,17.1,17.5,16.49,16.5,24629,0
+GLOP_C.US,D,20200504,000000,16.08,16.95,16.08,16.7588,28388,0
+GLOP_C.US,D,20200505,000000,17.24,17.7094,16.76,16.76,26952,0
+GLOP_C.US,D,20200506,000000,16.76,16.85,16.37,16.737,20420,0
+GLOP_C.US,D,20200507,000000,16.5,17.24,16.29,16.86,46306,0
+GLOP_C.US,D,20200508,000000,17.18,17.225,16.95,17.178,15920,0
+GLOP_C.US,D,20200511,000000,17.18,17.38,17,17,27425,0
+GLOP_C.US,D,20200512,000000,17.1,17.24,16.8,16.9499,20449,0
+GLOP_C.US,D,20200513,000000,17.24,17.24,15.84,15.84,21517,0
+GLOP_C.US,D,20200514,000000,16.08,16.3583,14.71,15.55,38984,0
+GLOP_C.US,D,20200515,000000,15.28,15.78,15.15,15.64,18758,0
+GLOP_C.US,D,20200518,000000,16.03,16.25,15.97,16.13,12812,0
+GLOP_C.US,D,20200519,000000,16.2,16.75,16.1,16.55,13149,0
+GLOP_C.US,D,20200520,000000,16.35,16.96,16.35,16.55,7609,0
+GLOP_C.US,D,20200521,000000,16.5836,16.94,16.54,16.6001,9454,0
+GLOP_C.US,D,20200522,000000,16.725,16.94,16.725,16.83,3931,0
+GLOP_C.US,D,20200526,000000,17.25,17.35,16.84,17.25,10124,0
+GLOP_C.US,D,20200527,000000,17.74,17.74,17.25,17.42,23302,0
+GLOP_C.US,D,20200528,000000,17.75,17.85,17.5,17.75,10125,0
+GLOP_C.US,D,20200529,000000,17.75,18.14,17.6,17.6,34170,0
+GLOP_C.US,D,20200601,000000,17.6,18.28,17.6,18.18,16413,0
+GLOP_C.US,D,20200602,000000,18.28,18.4,18.1,18.2,25417,0
+GLOP_C.US,D,20200603,000000,18.31,18.56,18.15,18.3,31580,0
+GLOP_C.US,D,20200604,000000,18.29,18.61,18.2,18.58,24052,0
+GLOP_C.US,D,20200605,000000,18.41,18.41,17.81,17.98,30312,0
+GLOP_C.US,D,20200608,000000,17.89,18.2,17.71,17.7101,23868,0
+GLOP_C.US,D,20200609,000000,17.41,17.7,16.81,16.99,83052,0
+GLOP_C.US,D,20200610,000000,16.8,17.04,16.6,16.71,38244,0
+GLOP_C.US,D,20200611,000000,16.58,16.79,15.2,15.2,27216,0
+GLOP_C.US,D,20200612,000000,15.92,15.98,15.4195,15.81,16559,0
+GLOP_C.US,D,20200615,000000,15.5,16.89,15.5,16.89,17158,0
+GLOP_C.US,D,20200616,000000,17.1799,17.4011,17.03,17.03,13569,0
+GLOP_C.US,D,20200617,000000,17.19,17.19,16.57,16.65,14347,0
+GLOP_C.US,D,20200618,000000,16.66,17,16.5,16.7,33454,0
+GLOP_C.US,D,20200619,000000,16.8,16.88,16.7,16.76,12749,0
+GLOP_C.US,D,20200622,000000,16.295,16.6674,16.295,16.64,10272,0
+GLOP_C.US,D,20200623,000000,16.5,16.545,16.22,16.244,18207,0
+GLOP_C.US,D,20200624,000000,16.0506,16.2,15.7,15.9,12808,0
+GLOP_C.US,D,20200625,000000,15.82,16.2899,15.82,16.27,14860,0
+GLOP_C.US,D,20200626,000000,16.3,16.3,15.85,15.89,9281,0
+GLOP_C.US,D,20200629,000000,15.46,16,15.44,15.77,13962,0
+GLOP_C.US,D,20200630,000000,15.8,15.8815,15.25,15.31,28687,0
+GLOP_C.US,D,20200701,000000,15.3,15.63,15.2601,15.4,9791,0
+GLOP_C.US,D,20200702,000000,15.6,15.7,15.4,15.4001,4101,0
+GLOP_C.US,D,20200706,000000,15.48,15.68,15.3,15.3,13828,0
+GLOP_C.US,D,20200707,000000,15.3,15.3,14.5,14.55,24623,0
+GLOP_C.US,D,20200708,000000,14.6,14.84,14.6,14.84,10083,0
+GLOP_C.US,D,20200709,000000,14.85,15,14.84,14.84,8724,0
+GLOP_C.US,D,20200710,000000,14.71,14.84,14.61,14.61,5294,0
+GLOP_C.US,D,20200713,000000,14.7021,14.7021,13.6,13.668,16456,0
+GLOP_C.US,D,20200714,000000,13.4,13.75,13.4,13.51,11167,0
+GLOP_C.US,D,20200715,000000,13.68,14.16,13.68,14.16,14076,0
+GLOP_C.US,D,20200716,000000,14.23,16,14.23,15.69,47137,0
+GLOP_C.US,D,20200717,000000,15.65,16,15.35,15.45,11833,0
+GLOP_C.US,D,20200720,000000,15.65,16.25,15.35,15.5399,18936,0
+GLOP_C.US,D,20200721,000000,15.57,16.15,15.57,16,13612,0
+GLOP_C.US,D,20200722,000000,15.89,16.3,15.75,16.0201,18936,0
+GLOP_C.US,D,20200723,000000,16.123,16.25,15.882,16.0797,14298,0
+GLOP_C.US,D,20200724,000000,15.79,16.25,15.75,15.94,7303,0
+GLOP_C.US,D,20200727,000000,15.95,16.17,15.95,16.16,6632,0
+GLOP_C.US,D,20200728,000000,16.0098,16.01,15.66,15.82,10288,0
+GLOP_C.US,D,20200729,000000,15.7114,15.95,15.7,15.89,3350,0
+GLOP_C.US,D,20200730,000000,15.82,15.82,15.47,15.54,3890,0
+GLOP_C.US,D,20200731,000000,15.48,15.48,15,15.01,10506,0
+GLOP_C.US,D,20200803,000000,14.89,15.08,14.86,15.01,6563,0
+GLOP_C.US,D,20200804,000000,15.1,15.35,15.1,15.2,3231,0
+GLOP_C.US,D,20200805,000000,15.645,15.7,15.5,15.5,3738,0
+GLOP_C.US,D,20200806,000000,15.6935,15.742,15.44,15.57,21798,0
+GLOP_C.US,D,20200807,000000,15.65,15.81,15.43,15.4456,8685,0
+GLOP_C.US,D,20200810,000000,15.38,15.71,15.0102,15.6412,7181,0
+GLOP_C.US,D,20200811,000000,15.7,15.743,15.58,15.58,10795,0
+GLOP_C.US,D,20200812,000000,15.65,15.99,15.65,15.98,9869,0
+GLOP_C.US,D,20200813,000000,15.95,16.43,15.95,16.42,16531,0
+GLOP_C.US,D,20200814,000000,16.46,17,16.35,16.87,15607,0
+GLOP_C.US,D,20200817,000000,16.91,17.32,16.61,16.67,56924,0
+GLOP_C.US,D,20200818,000000,16.68,17.1,16.655,16.79,15875,0
+GLOP_C.US,D,20200819,000000,16.78,16.9,16.56,16.9,10257,0
+GLOP_C.US,D,20200820,000000,16.6,16.7,15.82,16.08,19447,0
+GLOP_C.US,D,20200821,000000,16.07,16.35,16.06,16.24,8749,0
+GLOP_C.US,D,20200824,000000,15.92,16.25,15.68,15.84,25943,0
+GLOP_C.US,D,20200825,000000,16.185,16.48,15.925,16.4,11491,0
+GLOP_C.US,D,20200826,000000,16.4,16.6299,16.3406,16.49,17925,0
+GLOP_C.US,D,20200827,000000,16.3,16.62,16.3,16.51,7092,0
+GLOP_C.US,D,20200828,000000,16.38,16.61,16.35,16.52,11143,0
+GLOP_C.US,D,20200831,000000,16.52,16.65,16.3887,16.45,12146,0
+GLOP_C.US,D,20200901,000000,16.47,16.6599,16.47,16.49,4756,0
+GLOP_C.US,D,20200902,000000,16.74,16.74,16.4952,16.59,14248,0
+GLOP_C.US,D,20200903,000000,16.6,16.6,16.03,16.22,26482,0
+GLOP_C.US,D,20200904,000000,16.16,16.16,15.53,15.6991,15176,0
+GLOP_C.US,D,20200908,000000,15.545,15.57,15.16,15.49,7859,0
+GLOP_C.US,D,20200909,000000,15.6535,15.7,15.39,15.39,12351,0
+GLOP_C.US,D,20200910,000000,15.6,15.6,15.05,15.29,11227,0
+GLOP_C.US,D,20200911,000000,15.39,15.39,14.96,15.15,15677,0
+GLOP_C.US,D,20200914,000000,15.27,15.32,14.94,15.06,8775,0
+GLOP_C.US,D,20200915,000000,15.01,15.23,15.01,15.015,11017,0
+GLOP_C.US,D,20200916,000000,15.19,15.25,15,15,11911,0
+GLOP_C.US,D,20200917,000000,15,15,14.25,14.71,23602,0
+GLOP_C.US,D,20200918,000000,14.71,14.97,14.69,14.97,11430,0
+GLOP_C.US,D,20200921,000000,14.85,14.85,14.599,14.72,5643,0
+GLOP_C.US,D,20200922,000000,14.795,14.9,14.71,14.742,5073,0
+GLOP_C.US,D,20200923,000000,14.59,14.7793,13.54,13.56,11633,0
+GLOP_C.US,D,20200924,000000,13.57,13.82,12.8,12.8,35278,0
+GLOP_C.US,D,20200925,000000,12.5,13,12.06,12.49,43498,0
+GLOP_C.US,D,20200928,000000,12.68,12.98,12.68,12.776,17497,0
+GLOP_C.US,D,20200929,000000,12.94,13.187,12.78,13.05,9254,0
+GLOP_C.US,D,20200930,000000,13.13,13.35,12.7,12.89,29279,0
+GLOP_C.US,D,20201001,000000,13.123,13.15,12.89,13.03,12996,0
+GLOP_C.US,D,20201002,000000,12.69,13.23,12.68,12.83,8766,0
+GLOP_C.US,D,20201005,000000,12.93,13.14,12.51,13.005,23900,0
+GLOP_C.US,D,20201006,000000,13.34,13.79,13.167,13.41,15260,0
+GLOP_C.US,D,20201007,000000,13.51,13.9672,13.51,13.858,11847,0
+GLOP_C.US,D,20201008,000000,14.01,14.3654,13.9,14.1899,13815,0
+GLOP_C.US,D,20201009,000000,14.38,14.38,14,14.0388,10691,0
+GLOP_C.US,D,20201012,000000,13.95,14.25,13.91,13.98,11048,0
+GLOP_C.US,D,20201013,000000,14.1,14.27,13.9,13.9,5386,0
+GLOP_C.US,D,20201014,000000,13.92,14,13.75,13.7684,12595,0
+GLOP_C.US,D,20201015,000000,13.22,13.89,13.22,13.89,2786,0
+GLOP_C.US,D,20201016,000000,13.99,14,13.4201,13.4201,13457,0
+GLOP_C.US,D,20201019,000000,13.42,13.76,13.42,13.43,6812,0
+GLOP_C.US,D,20201020,000000,13.39,13.54,13.12,13.27,37874,0
+GLOP_C.US,D,20201021,000000,13.26,13.4,13.25,13.25,19056,0
+GLOP_C.US,D,20201022,000000,13.48,13.48,13.19,13.37,9579,0
+GLOP_C.US,D,20201023,000000,13.49,13.6523,13.4,13.6523,11237,0
+GLOP_C.US,D,20201026,000000,13.88,13.88,13.3,13.45,13378,0
+GLOP_C.US,D,20201027,000000,13.45,13.64,13.34,13.64,12714,0
+GLOP_C.US,D,20201028,000000,13.56,13.56,13,13.06,12002,0
+GLOP_C.US,D,20201029,000000,12.95,13.1562,12.81,13.09,12842,0
+GLOP_C.US,D,20201030,000000,12.98,12.98,12.6815,12.71,14215,0
+GLOP_C.US,D,20201102,000000,12.9,12.92,12.52,12.58,14935,0
+GLOP_C.US,D,20201103,000000,12.65,12.785,12.59,12.59,8650,0
+GLOP_C.US,D,20201104,000000,12.71,13.13,12.71,12.88,10287,0
+GLOP_C.US,D,20201105,000000,13.1,13.25,12.9851,13.135,10852,0
+GLOP_C.US,D,20201106,000000,13.18,13.18,13,13.03,6885,0
+GLOP_C.US,D,20201109,000000,13.5,13.85,13.5,13.66,23878,0
+GLOP_C.US,D,20201110,000000,12.6,13.19,12.37,12.93,110063,0
+GLOP_C.US,D,20201111,000000,13,14.25,13,14.21,46443,0
+GLOP_C.US,D,20201112,000000,14.16,14.16,13.93,14.03,13106,0
+GLOP_C.US,D,20201113,000000,14.05,14.77,14,14.65,37400,0
+GLOP_C.US,D,20201116,000000,14.86,15.58,14.85,15.48,49742,0
+GLOP_C.US,D,20201117,000000,15.5,15.86,15.48,15.86,17877,0
+GLOP_C.US,D,20201118,000000,16.14,16.72,16.07,16.64,44343,0
+GLOP_C.US,D,20201119,000000,16.65,16.8,16.54,16.79,16730,0
+GLOP_C.US,D,20201120,000000,16.82,17.14,16.66,17.01,41086,0
+GLOP_C.US,D,20201123,000000,17.15,17.6535,17.15,17.55,26316,0
+GLOP_C.US,D,20201124,000000,17.6056,17.7044,16.99,16.99,28786,0
+GLOP_C.US,D,20201125,000000,17,17.12,16.77,17,20446,0
+GLOP_C.US,D,20201127,000000,17,17.18,17,17.07,8448,0
+GLOP_C.US,D,20201130,000000,17.2,17.2,16.8,16.8,12219,0
+GLOP_C.US,D,20201201,000000,16.8,17.13,16.8,16.98,28712,0
+GLOP_C.US,D,20201202,000000,17.04,17.15,16.9,16.95,28198,0
+GLOP_C.US,D,20201203,000000,16.95,17.04,16.94,16.99,27556,0
+GLOP_C.US,D,20201204,000000,17.15,17.5475,17.1,17.16,68477,0
+GLOP_C.US,D,20201207,000000,16.95,17,16.6716,16.845,22609,0
+GLOP_C.US,D,20201208,000000,16.69,16.98,16.475,16.5848,24492,0
+GLOP_C.US,D,20201209,000000,16.5,16.6883,16.25,16.3068,32036,0
+GLOP_C.US,D,20201210,000000,16.02,16.51,16.02,16.26,27200,0
+GLOP_C.US,D,20201211,000000,16.26,16.3357,16.02,16.19,12085,0
+GLOP_C.US,D,20201214,000000,16.4,16.81,16.2,16.23,28625,0
+GLOP_C.US,D,20201215,000000,16.52,16.67,16.27,16.46,21230,0
+GLOP_C.US,D,20201216,000000,16.3,17.06,16.3,16.78,30872,0
+GLOP_C.US,D,20201217,000000,16.89,17.27,16.58,16.91,37895,0
+GLOP_C.US,D,20201218,000000,16.92,17,16.66,16.7,18648,0
+GLOP_C.US,D,20201221,000000,16.3,16.7,15.765,16.16,25445,0
+GLOP_C.US,D,20201222,000000,16.14,16.5,15.53,15.73,31311,0
+GLOP_C.US,D,20201223,000000,15.73,15.946,15.44,15.57,20038,0
+GLOP_C.US,D,20201224,000000,15.37,15.62,15.37,15.59,6645,0
+GLOP_C.US,D,20201228,000000,15.47,15.5,15.008,15.17,45758,0
+GLOP_C.US,D,20201229,000000,15.1,15.17,14.66,14.8,35304,0
+GLOP_C.US,D,20201230,000000,15.06,15.1026,14.9,14.92,22035,0
+GLOP_C.US,D,20201231,000000,14.86,15.05,14.86,15,16670,0
+GLOP_C.US,D,20210104,000000,15.35,15.41,15,15.41,17288,0
+GLOP_C.US,D,20210105,000000,15.8,16.1999,15.47,16,16181,0
+GLOP_C.US,D,20210106,000000,16.1,16.45,15.945,16.44,19157,0
+GLOP_C.US,D,20210107,000000,16.5,16.79,16.1616,16.44,16977,0
+GLOP_C.US,D,20210108,000000,16.73,16.73,15.81,15.86,21087,0
+GLOP_C.US,D,20210111,000000,15.67,16.17,15.67,16.06,13692,0
+GLOP_C.US,D,20210112,000000,16.42,16.42,16.1,16.36,14985,0
+GLOP_C.US,D,20210113,000000,16.16,17.14,16.16,17.1,28108,0
+GLOP_C.US,D,20210114,000000,17.07,17.94,17.07,17.84,32845,0
+GLOP_C.US,D,20210115,000000,17.75,18.18,17.693,17.75,33850,0
+GLOP_C.US,D,20210119,000000,17.8,18.23,17.8,18.18,24162,0
+GLOP_C.US,D,20210120,000000,18.25,18.436,17.998,17.998,19789,0
+GLOP_C.US,D,20210121,000000,18.05,18.3,18.05,18.19,13651,0
+GLOP_C.US,D,20210122,000000,18.19,18.46,18.1834,18.2398,24801,0
+GLOP_C.US,D,20210125,000000,18.3,18.3,18.1,18.12,25003,0
+GLOP_C.US,D,20210126,000000,18.24,18.24,17.945,18.01,25568,0
+GLOP_C.US,D,20210127,000000,18.01,18.01,17.81,17.83,9918,0
+GLOP_C.US,D,20210128,000000,17.8,17.83,17.78,17.8,4750,0
+GLOP_C.US,D,20210129,000000,17.81,18.02,17.78,17.9,23021,0
+GLOP_C.US,D,20210201,000000,18,18.14,18,18.02,7923,0
+GLOP_C.US,D,20210202,000000,18.05,18.35,18.05,18.35,9062,0
+GLOP_C.US,D,20210203,000000,18.35,18.8,18.35,18.6499,15396,0
+GLOP_C.US,D,20210204,000000,18.65,18.9001,18.65,18.8999,11933,0
+GLOP_C.US,D,20210205,000000,19.1,19.52,19,19.41,25668,0
+GLOP_C.US,D,20210208,000000,19.57,20,19.53,19.75,25407,0
+GLOP_C.US,D,20210209,000000,19.86,20.1,19.85,20.0789,22447,0
+GLOP_C.US,D,20210210,000000,20.144,20.2,19.957,20.0379,15512,0
+GLOP_C.US,D,20210211,000000,20.19,20.2,19.8,19.9,23041,0
+GLOP_C.US,D,20210212,000000,19.85,20.12,19.85,20.09,18343,0
+GLOP_C.US,D,20210216,000000,20.14,20.25,20,20.0012,28372,0
+GLOP_C.US,D,20210217,000000,20.1,20.17,20.07,20.1228,8661,0
+GLOP_C.US,D,20210218,000000,20.2,20.28,20.1,20.15,22067,0
+GLOP_C.US,D,20210219,000000,20.25,20.4,20.25,20.35,15101,0
+GLOP_C.US,D,20210222,000000,20.66,21.235,20.49,20.8,47461,0
+GLOP_C.US,D,20210223,000000,21.14,21.535,20.26,20.62,46815,0
+GLOP_C.US,D,20210224,000000,20.5,20.5,20.15,20.48,55017,0
+GLOP_C.US,D,20210225,000000,20.4,20.5,20.2,20.2,19246,0
+GLOP_C.US,D,20210226,000000,20.47,20.5,20.2001,20.39,20500,0
+GLOP_C.US,D,20210301,000000,20.65,20.87,20.593,20.61,22422,0
+GLOP_C.US,D,20210302,000000,20.73,20.83,20.7,20.8005,19096,0
+GLOP_C.US,D,20210303,000000,20.91,21.15,20.9,21.034,37579,0
+GLOP_C.US,D,20210304,000000,21.12,21.3,21.0501,21.22,44162,0
+GLOP_C.US,D,20210305,000000,21,21,20.4901,20.6,30514,0
+GLOP_C.US,D,20210308,000000,20.44,20.6,20.41,20.6,11821,0
+GLOP_C.US,D,20210309,000000,20.79,20.79,20.63,20.675,15915,0
+GLOP_C.US,D,20210310,000000,20.6,20.75,20.5,20.52,18264,0
+GLOP_C.US,D,20210311,000000,20.75,20.75,20.55,20.65,8533,0
+GLOP_C.US,D,20210312,000000,20.68,20.6926,20.65,20.66,6719,0
+GLOP_C.US,D,20210315,000000,20.66,20.75,20.59,20.675,11951,0
+GLOP_C.US,D,20210316,000000,20.75,21.03,20.65,20.98,22024,0
+GLOP_C.US,D,20210317,000000,20.98,21.1727,20.98,21.06,10952,0
+GLOP_C.US,D,20210318,000000,21.1,21.17,21,21,11180,0
+GLOP_C.US,D,20210319,000000,21.03,21.12,20.95,21.065,13863,0
+GLOP_C.US,D,20210322,000000,21.06,21.19,21,21.08,14117,0
+GLOP_C.US,D,20210323,000000,21.2,21.4185,21.18,21.22,11286,0
+GLOP_C.US,D,20210324,000000,21.382,21.45,21.3063,21.4,8844,0
+GLOP_C.US,D,20210325,000000,21.5,21.517,21.34,21.35,15710,0
+GLOP_C.US,D,20210326,000000,21.41,21.74,21.41,21.66,10210,0
+GLOP_C.US,D,20210329,000000,21.66,22.27,21.66,22.02,20110,0
+GLOP_C.US,D,20210330,000000,22.1,22.36,21.99,21.99,19997,0
+GLOP_C.US,D,20210331,000000,22,22.49,21.98,22.439,15079,0
+GLOP_C.US,D,20210401,000000,22.5,22.77,22.5,22.7,17724,0
+GLOP_C.US,D,20210405,000000,22.74,22.924,22.61,22.61,13142,0
+GLOP_C.US,D,20210406,000000,22.69,22.92,22.65,22.79,24089,0
+GLOP_C.US,D,20210407,000000,22.85,22.878,22.7,22.7,11064,0
+GLOP_C.US,D,20210408,000000,22.93,23,22.86,22.98,18402,0
+GLOP_C.US,D,20210409,000000,23,23,22.9,22.95,4779,0
+GLOP_C.US,D,20210412,000000,22.91,23.05,22.89,23.05,20012,0
+GLOP_C.US,D,20210413,000000,23.05,23.05,22.9014,23.05,10979,0
+GLOP_C.US,D,20210414,000000,23.04,23.05,22.977,23.01,14667,0
+GLOP_C.US,D,20210415,000000,23.04,23.04,21.82,22.28,63410,0
+GLOP_C.US,D,20210416,000000,22.35,22.55,22.3,22.5,12437,0
+GLOP_C.US,D,20210419,000000,22.75,22.75,22.49,22.51,16696,0
+GLOP_C.US,D,20210420,000000,22.58,22.69,20.85,21.66,49406,0
+GLOP_C.US,D,20210421,000000,21.75,21.89,21.6801,21.79,20946,0
+GLOP_C.US,D,20210422,000000,21.88,21.88,21.4,21.53,23466,0
+GLOP_C.US,D,20210423,000000,21.9,21.9,21.55,21.9,15453,0
+GLOP_C.US,D,20210426,000000,21.9119,22.07,21.9,22.07,13593,0
+GLOP_C.US,D,20210427,000000,22.0061,22.0061,21.83,21.9,4051,0
+GLOP_C.US,D,20210428,000000,21.9,22.08,21.833,21.98,11676,0
+GLOP_C.US,D,20210429,000000,22,22.1,21.89,22.07,12164,0
+GLOP_C.US,D,20210430,000000,22.07,22.0721,21.83,21.92,10790,0
+GLOP_C.US,D,20210503,000000,21.95,22.48,21.95,22.48,30253,0
+GLOP_C.US,D,20210504,000000,22.38,22.38,22.2,22.3316,11062,0
+GLOP_C.US,D,20210505,000000,22.3,22.46,22.01,22.01,17144,0
+GLOP_C.US,D,20210506,000000,22.3948,22.4399,22.2,22.31,11323,0
+GLOP_C.US,D,20210507,000000,22.39,22.6684,22.33,22.63,8682,0
+GLOP_C.US,D,20210510,000000,22.61,22.7599,22.53,22.6,34879,0
+GLOP_C.US,D,20210511,000000,22.6,22.71,22.5,22.62,17903,0
+GLOP_C.US,D,20210512,000000,22.75,22.8,22.71,22.785,8870,0
+GLOP_C.US,D,20210513,000000,22.78,22.99,22.77,22.82,6014,0
+GLOP_C.US,D,20210514,000000,22.91,22.98,22.82,22.86,8955,0
+GLOP_C.US,D,20210517,000000,22.75,22.96,22.7499,22.8587,11672,0
+GLOP_C.US,D,20210518,000000,22.9499,23.25,22.9499,23.25,24499,0
+GLOP_C.US,D,20210519,000000,23.17,23.25,23.12,23.25,10338,0
+GLOP_C.US,D,20210520,000000,23.2,23.25,22.99,23.1026,14325,0
+GLOP_C.US,D,20210521,000000,23.1,23.18,23.1,23.18,9389,0
+GLOP_C.US,D,20210524,000000,23.2,23.4389,23.18,23.4231,29600,0
+GLOP_C.US,D,20210525,000000,23.24,23.65,23.24,23.61,30966,0
+GLOP_C.US,D,20210526,000000,23.5,23.75,23.5,23.75,7947,0
+GLOP_C.US,D,20210527,000000,23.75,23.75,23.68,23.75,16431,0
+GLOP_C.US,D,20210528,000000,23.75,23.96,23.65,23.84,42726,0
+GLOP_C.US,D,20210601,000000,24,24.2,23.9491,24.1,50555,0
+GLOP_C.US,D,20210602,000000,24.1,24.25,24.1,24.25,18748,0
+GLOP_C.US,D,20210603,000000,24.2,24.37,24.16,24.27,23884,0
+GLOP_C.US,D,20210604,000000,24.38,24.38,24.29,24.3,19209,0
+GLOP_C.US,D,20210607,000000,24.05,24.07,23.51,23.96,41915,0
+GLOP_C.US,D,20210608,000000,23.98,24,23.8935,24,8601,0
+GLOP_C.US,D,20210609,000000,23.93,23.9891,23.8,23.95,25999,0
+GLOP_C.US,D,20210610,000000,23.83,23.95,23.78,23.8,23683,0
+GLOP_C.US,D,20210611,000000,23.91,23.95,23.8012,23.9,10063,0
+GLOP_C.US,D,20210614,000000,23.8215,23.97,23.8215,23.93,7196,0
+GLOP_C.US,D,20210615,000000,23.92,23.99,23.82,23.969,32341,0
+GLOP_C.US,D,20210616,000000,23.97,24.03,23.9602,24.03,13652,0
+GLOP_C.US,D,20210617,000000,24.02,24.255,24.02,24.1632,19262,0
+GLOP_C.US,D,20210618,000000,24.33,24.33,24.1,24.1999,5055,0
+GLOP_C.US,D,20210621,000000,24.1,24.17,24.01,24.17,23188,0
+GLOP_C.US,D,20210622,000000,24.2,24.25,24.0534,24.2,19173,0
+GLOP_C.US,D,20210623,000000,24.35,24.35,24.1979,24.35,16298,0
+GLOP_C.US,D,20210624,000000,24.25,24.4499,24.25,24.44,9466,0
+GLOP_C.US,D,20210625,000000,24.5,24.5,24.3,24.3,6921,0
+GLOP_C.US,D,20210628,000000,24.47,24.52,24.4,24.41,14854,0
+GLOP_C.US,D,20210629,000000,24.5,24.6,24.5,24.5525,17696,0
+GLOP_C.US,D,20210630,000000,24.64,24.85,24.64,24.75,12910,0
+GLOP_C.US,D,20210701,000000,24.8721,24.8861,24.75,24.8861,9309,0
+GLOP_C.US,D,20210702,000000,24.9,25,24.9,24.93,16602,0
+GLOP_C.US,D,20210706,000000,25,25.15,25,25.06,26674,0
+GLOP_C.US,D,20210707,000000,25,25.11,25,25,11372,0
+GLOP_C.US,D,20210708,000000,24.93,25.25,24.93,25.25,18441,0
+GLOP_C.US,D,20210709,000000,25.25,25.25,25.0722,25.21,6667,0
+GLOP_C.US,D,20210712,000000,25.21,25.3198,25.1472,25.2101,14930,0
+GLOP_C.US,D,20210713,000000,25.21,25.5,25.2065,25.36,5719,0
+GLOP_C.US,D,20210714,000000,25.3,25.307,25.01,25.01,24614,0
+GLOP_C.US,D,20210715,000000,25.13,25.2595,25.06,25.07,10885,0
+GLOP_C.US,D,20210716,000000,25.05,25.2483,25.0013,25.1485,26103,0
+GLOP_C.US,D,20210719,000000,25.14,25.14,24.5,24.75,34162,0
+GLOP_C.US,D,20210720,000000,24.7932,25.1636,24.7932,25.135,7974,0
+GLOP_C.US,D,20210721,000000,25.1,25.2,25.064,25.15,7562,0
+GLOP_C.US,D,20210722,000000,25.1499,25.19,25.1,25.154,7671,0
+GLOP_C.US,D,20210723,000000,25.11,25.21,25.1,25.21,14124,0
+GLOP_C.US,D,20210726,000000,25.22,25.25,25.1,25.2499,9781,0
+GLOP_C.US,D,20210727,000000,25.2,25.24,24.98,25.24,11531,0
+GLOP_C.US,D,20210728,000000,25.01,25.0684,24.87,25.005,28863,0
+GLOP_C.US,D,20210729,000000,25.01,25.01,23.76,23.8,73467,0
+GLOP_C.US,D,20210730,000000,23.8,23.8,22.8,23.01,60699,0
+GLOP_C.US,D,20210802,000000,23.01,23.83,23.01,23.769,36782,0
+GLOP_C.US,D,20210803,000000,23.84,24.69,23.84,24.68,34009,0
+GLOP_C.US,D,20210804,000000,24.75,24.8,24.516,24.74,57350,0
+GLOP_C.US,D,20210805,000000,24.75,24.86,24.7401,24.86,6467,0
+GLOP_C.US,D,20210806,000000,24.835,24.97,24.63,24.9166,12966,0
+GLOP_C.US,D,20210809,000000,24.94,24.9979,24.8901,24.9979,10513,0
+GLOP_C.US,D,20210810,000000,24.7,25,24.7,24.99,14621,0
+GLOP_C.US,D,20210811,000000,25,25,24.83,24.99,4279,0
+GLOP_C.US,D,20210812,000000,24.9,25.0423,24.81,24.95,30977,0
+GLOP_C.US,D,20210813,000000,24.95,24.95,24.84,24.9499,13486,0
+GLOP_C.US,D,20210816,000000,24.95,25.15,24.89,25.06,22005,0
+GLOP_C.US,D,20210817,000000,25.05,25.06,24.9,25,27296,0
+GLOP_C.US,D,20210818,000000,25.02,25.05,24.99,25,12919,0
+GLOP_C.US,D,20210819,000000,24.74,25.0294,24.74,25,23396,0
+GLOP_C.US,D,20210820,000000,25,25.04,24.99,25.04,11525,0
+GLOP_C.US,D,20210823,000000,25.0716,25.0858,25.0005,25.05,12927,0
+GLOP_C.US,D,20210824,000000,24.9909,25.1792,24.9909,25.11,18690,0
+GLOP_C.US,D,20210825,000000,25.055,25.19,25.03,25.1,7899,0
+GLOP_C.US,D,20210826,000000,25,25.19,25,25.13,3611,0
+GLOP_C.US,D,20210827,000000,25.1503,25.18,25.1,25.12,3563,0
+GLOP_C.US,D,20210830,000000,25.15,25.2899,25.1,25.24,13746,0
+GLOP_C.US,D,20210831,000000,25.24,25.3,25.24,25.28,3471,0
+GLOP_C.US,D,20210901,000000,25.3,25.4,25.3,25.4,14689,0
+GLOP_C.US,D,20210902,000000,25.47,25.5,25.4098,25.412,33170,0
+GLOP_C.US,D,20210903,000000,25.35,25.45,25.3,25.45,7953,0
+GLOP_C.US,D,20210907,000000,25.15,25.15,24.9,25.0633,17443,0
+GLOP_C.US,D,20210908,000000,25.05,25.1,24.91,25.09,13413,0
+GLOP_C.US,D,20210909,000000,25,25.09,24.91,25.0675,3253,0
+GLOP_C.US,D,20210910,000000,25,25.1,24.99,25.04,8654,0
+GLOP_C.US,D,20210913,000000,25,25.17,24.9,25.05,16234,0
+GLOP_C.US,D,20210914,000000,24.96,25.01,24.78,24.9435,10176,0
+GLOP_C.US,D,20210915,000000,24.8,25.13,24.8,24.962,7279,0
+GLOP_C.US,D,20210916,000000,25,25.0275,24.98,24.993,6434,0
+GLOP_C.US,D,20210917,000000,24.919,25.12,24.919,25,2258,0
+GLOP_C.US,D,20210920,000000,24.95,25.04,24.95,24.9847,15484,0
+GLOP_C.US,D,20210921,000000,25,25.04,24.94,25,3489,0
+GLOP_C.US,D,20210922,000000,25.0162,25.02,24.978,25.02,3130,0
+GLOP_C.US,D,20210923,000000,25.0741,25.0741,25,25.0028,5296,0
+GLOP_C.US,D,20210924,000000,25.0201,25.07,25.01,25.07,4336,0
+GLOP_C.US,D,20210927,000000,25.07,25.1655,24.95,25.1,11535,0
+GLOP_C.US,D,20210928,000000,25.05,25.09,25,25.0744,7961,0
+GLOP_C.US,D,20210929,000000,25.1,25.1769,25.1,25.1769,6655,0
+GLOP_C.US,D,20210930,000000,25.17,25.2,25.0795,25.2,3848,0
+GLOP_C.US,D,20211001,000000,25.18,25.18,25.086,25.11,1529,0
+GLOP_C.US,D,20211004,000000,25.0001,25.01,24.98,25,9152,0
+GLOP_C.US,D,20211005,000000,25,25,24.99,24.99,4930,0
+GLOP_C.US,D,20211006,000000,24.98,24.98,24.9235,24.9616,1541,0
+GLOP_C.US,D,20211007,000000,24.967,25,24.79,24.865,11021,0
+GLOP_C.US,D,20211008,000000,24.87,24.9,24.7238,24.8993,11527,0
+GLOP_C.US,D,20211011,000000,24.86,24.9102,24.8292,24.9,22969,0
+GLOP_C.US,D,20211012,000000,24.87,24.87,24.765,24.765,6060,0
+GLOP_C.US,D,20211013,000000,24.75,24.78,24.7,24.74,15279,0
+GLOP_C.US,D,20211014,000000,24.72,24.95,24.72,24.92,12846,0
+GLOP_C.US,D,20211015,000000,24.9899,25,24.9734,25,2124,0
+GLOP_C.US,D,20211018,000000,25.07,25.07,24.91,25.02,5461,0
+GLOP_C.US,D,20211019,000000,24.9,24.98,24.81,24.81,22553,0
+GLOP_C.US,D,20211020,000000,24.9,24.95,24.8,24.9407,9296,0
+GLOP_C.US,D,20211021,000000,24.95,24.95,24.8919,24.9,11545,0
+GLOP_C.US,D,20211022,000000,24.8999,24.95,24.8,24.95,11171,0
+GLOP_C.US,D,20211025,000000,24.91,25.03,24.8735,25,18440,0
+GLOP_C.US,D,20211026,000000,25.0699,25.07,24.95,24.975,9336,0
+GLOP_C.US,D,20211027,000000,24.995,25.05,24.995,25.0304,5510,0
+GLOP_C.US,D,20211028,000000,24.94,25,24.92,24.9999,20814,0
+GLOP_C.US,D,20211029,000000,24.99,25.05,24.99,25.05,9865,0
+GLOP_C.US,D,20211101,000000,25.04,25.19,25.01,25.1475,10081,0
+GLOP_C.US,D,20211102,000000,25.01,25.19,25.01,25.19,16105,0
+GLOP_C.US,D,20211103,000000,25.19,25.2,25.075,25.2,23617,0
+GLOP_C.US,D,20211104,000000,25.2,25.29,25.2,25.27,7617,0
+GLOP_C.US,D,20211105,000000,25.27,25.27,25.14,25.2,1257,0
+GLOP_C.US,D,20211108,000000,25.11,25.203,25.11,25.185,4054,0
+GLOP_C.US,D,20211109,000000,25.26,25.39,25.1906,25.39,12259,0
+GLOP_C.US,D,20211110,000000,25.38,25.45,25.2106,25.45,11475,0
+GLOP_C.US,D,20211111,000000,25.26,25.45,25.24,25.44,12259,0
+GLOP_C.US,D,20211112,000000,25.45,25.5,25.44,25.4869,9296,0
+GLOP_C.US,D,20211115,000000,25.4907,25.4907,25.24,25.38,6165,0
+GLOP_C.US,D,20211116,000000,25.38,25.382,25.3,25.3,5433,0
+GLOP_C.US,D,20211117,000000,25.48,25.48,25.3,25.389,72159,0
+GLOP_C.US,D,20211118,000000,25.4,25.49,25.4,25.45,8448,0
+GLOP_C.US,D,20211119,000000,25.4442,25.5,25.4,25.43,5352,0
+GLOP_C.US,D,20211122,000000,25.4,25.535,25.4,25.5,11894,0
+GLOP_C.US,D,20211123,000000,25.5,25.56,25.5,25.51,3985,0
+GLOP_C.US,D,20211124,000000,25.51,25.57,25.5,25.53,9749,0
+GLOP_C.US,D,20211126,000000,25.5,25.59,25.44,25.51,15530,0
+GLOP_C.US,D,20211129,000000,25.51,25.58,25.5001,25.53,5331,0
+GLOP_C.US,D,20211130,000000,25.51,25.98,25.5,25.98,29739,0
+GLOP_C.US,D,20211201,000000,25.73,25.9,25.575,25.7,6227,0
+GLOP_C.US,D,20211202,000000,25.72,25.92,25.7,25.77,11294,0
+GLOP_C.US,D,20211203,000000,25.7,25.84,25.7,25.83,9111,0
+GLOP_C.US,D,20211206,000000,25.79,25.85,25.72,25.75,7480,0
+GLOP_C.US,D,20211207,000000,25.64,25.75,25.54,25.75,48620,0
+GLOP_C.US,D,20211208,000000,25.71,25.85,25.69,25.8191,16070,0
+GLOP_C.US,D,20211209,000000,25.8,25.8,25.72,25.75,11758,0
+GLOP_C.US,D,20211210,000000,25.75,25.8,25.75,25.8,7754,0
+GLOP_C.US,D,20211213,000000,25.75,25.7972,25.65,25.7972,20968,0
+GLOP_C.US,D,20211214,000000,25.75,25.82,25.75,25.78,6397,0
+GLOP_C.US,D,20211215,000000,25.76,25.82,25.75,25.8,16657,0
+GLOP_C.US,D,20211216,000000,25.76,25.86,25.76,25.79,6135,0
+GLOP_C.US,D,20211217,000000,25.76,25.8,25.76,25.76,5063,0
+GLOP_C.US,D,20211220,000000,25.75,25.79,25.66,25.6607,13388,0
+GLOP_C.US,D,20211221,000000,25.75,25.79,25.75,25.76,9157,0
+GLOP_C.US,D,20211222,000000,25.71,25.9,25.71,25.78,15840,0
+GLOP_C.US,D,20211223,000000,25.75,25.79,25.75,25.75,5820,0
+GLOP_C.US,D,20211227,000000,25.84,25.92,25.8,25.85,4164,0
+GLOP_C.US,D,20211228,000000,25.7601,25.8191,25.75,25.8191,4944,0
+GLOP_C.US,D,20211229,000000,25.8,25.85,25.77,25.835,6988,0
+GLOP_C.US,D,20211230,000000,25.83,25.9,25.8,25.9,7945,0
+GLOP_C.US,D,20211231,000000,25.8,25.87,25.8,25.8442,1101,0
+GLOP_C.US,D,20220103,000000,25.9,25.9,25.5096,25.71,7910,0
+GLOP_C.US,D,20220104,000000,25.612,25.6978,25.6,25.61,6448,0
+GLOP_C.US,D,20220105,000000,25.6104,25.63,25.61,25.63,932,0
+GLOP_C.US,D,20220106,000000,25.45,25.59,25.32,25.36,9779,0
+GLOP_C.US,D,20220107,000000,25.32,25.4,25.2,25.3,6685,0
+GLOP_C.US,D,20220110,000000,25.3,25.48,25.3,25.47,10260,0
+GLOP_C.US,D,20220111,000000,25.4799,25.4799,25.3791,25.3791,335,0
+GLOP_C.US,D,20220112,000000,25.37,25.4,25.35,25.37,8059,0
+GLOP_C.US,D,20220113,000000,25.35,25.4035,25.34,25.4,5409,0
+GLOP_C.US,D,20220114,000000,25.36,25.3907,25.29,25.38,3562,0
+GLOP_C.US,D,20220118,000000,25.36,25.4,25.35,25.38,4888,0
+GLOP_C.US,D,20220119,000000,25.38,25.4607,25.38,25.39,4424,0
+GLOP_C.US,D,20220120,000000,25.4,25.43,25.2,25.27,14810,0
+GLOP_C.US,D,20220121,000000,25.21,25.25,25.11,25.16,8711,0
+GLOP_C.US,D,20220124,000000,25.15,25.16,24.55,24.88,27045,0
+GLOP_C.US,D,20220125,000000,24.85,24.99,24.85,24.95,4197,0
+GLOP_C.US,D,20220126,000000,25,25,24.76,24.76,13166,0
+GLOP_C.US,D,20220127,000000,25.22,25.22,24.76,24.89,10431,0
+GLOP_C.US,D,20220128,000000,24.85,25.08,24.81,25.08,7467,0
+GLOP_C.US,D,20220131,000000,25.12,25.19,25.0216,25.19,10584,0
+GLOP_C.US,D,20220201,000000,25.1324,25.315,25.1324,25.28,2060,0
+GLOP_C.US,D,20220202,000000,25.2438,25.38,25.1398,25.38,7467,0
+GLOP_C.US,D,20220203,000000,25.27,25.35,25.2656,25.28,2310,0
+GLOP_C.US,D,20220204,000000,25.3,25.39,25.2673,25.3269,5817,0
+GLOP_C.US,D,20220207,000000,25.26,25.393,25.2505,25.35,5801,0
+GLOP_C.US,D,20220208,000000,25.35,25.35,25.268,25.34,8515,0
+GLOP_C.US,D,20220209,000000,25.4,25.43,25.35,25.4256,3239,0
+GLOP_C.US,D,20220210,000000,25.47,25.48,25.47,25.48,526,0
+GLOP_C.US,D,20220211,000000,25.5,25.5,25.46,25.5,1693,0
+GLOP_C.US,D,20220214,000000,25.5,26,25.35,25.35,9924,0
+GLOP_C.US,D,20220215,000000,25.545,25.73,25.47,25.49,2265,0
+GLOP_C.US,D,20220216,000000,25.49,25.66,25.49,25.65,8833,0
+GLOP_C.US,D,20220217,000000,25.605,25.605,25.5,25.565,3025,0
+GLOP_C.US,D,20220218,000000,25.6,25.8399,25.6,25.6001,5235,0
+GLOP_C.US,D,20220222,000000,25.72,25.75,25.72,25.75,559,0
+GLOP_C.US,D,20220223,000000,25.595,25.7,25.595,25.7,4069,0
+GLOP_C.US,D,20220224,000000,25.48,25.5099,25.1801,25.26,19373,0
+GLOP_C.US,D,20220225,000000,25.325,25.5,25.325,25.5,2264,0
+GLOP_C.US,D,20220228,000000,25.5,25.6,25.36,25.6,5019,0
+GLOP_C.US,D,20220301,000000,25.6,25.6,25.468,25.5835,1320,0
+GLOP_C.US,D,20220302,000000,25.5,25.78,25.49,25.596,13824,0
+GLOP_C.US,D,20220303,000000,25.55,25.65,25.495,25.65,7786,0
+GLOP_C.US,D,20220304,000000,25.49,25.72,25.46,25.55,6921,0
+GLOP_C.US,D,20220307,000000,25.02,25.3,25.01,25.0503,24951,0
+GLOP_C.US,D,20220308,000000,25.015,25.05,24.85,25.01,59334,0
+GLOP_C.US,D,20220309,000000,25,25,24.9,25,38851,0
+GLOP_C.US,D,20220310,000000,24.94,25.178,24.9,25.07,12738,0
+GLOP_C.US,D,20220311,000000,24.94,25.2,24.94,25.12,8225,0
+GLOP_C.US,D,20220314,000000,25.1998,25.2,25.02,25.1984,6062,0
+GLOP_C.US,D,20220315,000000,25.25,25.25,25.0501,25.2,23780,0
+GLOP_C.US,D,20220316,000000,25.0099,25.25,25.0099,25.25,12660,0
+GLOP_C.US,D,20220317,000000,25.13,25.2,25,25.2,9588,0
+GLOP_C.US,D,20220318,000000,25.25,25.76,25.13,25.6364,21764,0
+GLOP_C.US,D,20220321,000000,25.35,25.81,25.31,25.755,18826,0
+GLOP_C.US,D,20220322,000000,25.7,25.75,25.4684,25.72,7760,0
+GLOP_C.US,D,20220323,000000,25.4269,25.4269,25.4269,25.4269,453,0
+GLOP_C.US,D,20220324,000000,25.5,25.52,25.32,25.49,11861,0
+GLOP_C.US,D,20220325,000000,25.4,25.57,25.34,25.35,5041,0
+GLOP_C.US,D,20220328,000000,25.32,25.6877,25.3101,25.6877,4458,0
+GLOP_C.US,D,20220329,000000,25.6,25.65,25.33,25.6,5249,0
+GLOP_C.US,D,20220330,000000,25.67,25.67,25.29,25.58,3026,0
+GLOP_C.US,D,20220331,000000,25.32,25.54,25.32,25.54,449,0
+GLOP_C.US,D,20220401,000000,25.6,25.6,25.46,25.52,1811,0
+GLOP_C.US,D,20220404,000000,25.3,25.4,25.3,25.31,12276,0
+GLOP_C.US,D,20220405,000000,25.3,25.5304,25.275,25.5304,3394,0
+GLOP_C.US,D,20220406,000000,25.3,25.657,25.29,25.37,1665,0
+GLOP_C.US,D,20220407,000000,25.27,25.659,25.27,25.659,418,0
+GLOP_C.US,D,20220411,000000,25.32,25.5,25.32,25.5,1202,0
+GLOP_C.US,D,20220412,000000,25.35,25.4,25.13,25.297,5849,0
+GLOP_C.US,D,20220413,000000,25.3,25.3,25.25,25.2877,3023,0
+GLOP_C.US,D,20220414,000000,25.25,25.25,25.25,25.25,160,0
+GLOP_C.US,D,20220418,000000,25.2,25.2,25.1176,25.18,3643,0
+GLOP_C.US,D,20220419,000000,25.26,25.26,25.02,25.02,448,0
+GLOP_C.US,D,20220420,000000,25.15,25.3,25.15,25.18,1639,0
+GLOP_C.US,D,20220421,000000,25.1,25.2999,25.1,25.29,5774,0
+GLOP_C.US,D,20220422,000000,25.3001,25.415,25.08,25.279,7376,0
+GLOP_C.US,D,20220425,000000,25.04,25.07,25.04,25.04,1686,0
+GLOP_C.US,D,20220426,000000,25.04,25.1,25.04,25.09,5765,0
+GLOP_C.US,D,20220427,000000,25.04,25.245,25.04,25.05,2445,0
+GLOP_C.US,D,20220428,000000,25.2,25.235,25.04,25.18,5622,0
+GLOP_C.US,D,20220429,000000,25.2,25.2,25.1,25.15,4653,0
+GLOP_C.US,D,20220502,000000,25.12,25.3,25.12,25.25,3652,0
+GLOP_C.US,D,20220503,000000,25.27,25.39,25.24,25.39,10055,0
+GLOP_C.US,D,20220504,000000,25.3893,25.3893,25.3893,25.3893,543,0
+GLOP_C.US,D,20220505,000000,25.35,25.4,25.34,25.37,5267,0
+GLOP_C.US,D,20220506,000000,25.32,25.5,25.32,25.4192,2900,0
+GLOP_C.US,D,20220509,000000,25.34,25.5,25.34,25.4,3408,0
+GLOP_C.US,D,20220510,000000,25.4,25.51,25.3,25.48,14541,0
+GLOP_C.US,D,20220511,000000,25.45,25.45,25.4,25.4,2405,0
+GLOP_C.US,D,20220512,000000,25.35,25.5,25.35,25.4,15021,0
+GLOP_C.US,D,20220513,000000,25.5,25.5,25.45,25.4501,9883,0
+GLOP_C.US,D,20220516,000000,25.5,25.5,25.3001,25.47,6294,0
+GLOP_C.US,D,20220517,000000,25.52,25.52,25.45,25.45,8545,0
+GLOP_C.US,D,20220518,000000,25.4801,25.5,25.35,25.45,8979,0
+GLOP_C.US,D,20220519,000000,25.425,25.53,25.42,25.45,1673,0
+GLOP_C.US,D,20220520,000000,25.45,25.5939,25.45,25.5204,1734,0
+GLOP_C.US,D,20220523,000000,25.475,25.52,25.475,25.5199,3765,0
+GLOP_C.US,D,20220524,000000,25.5,25.5528,25.5,25.5528,885,0
+GLOP_C.US,D,20220525,000000,25.6,25.6001,25.55,25.5817,3213,0
+GLOP_C.US,D,20220526,000000,25.6,25.7,25.6,25.7,8546,0
+GLOP_C.US,D,20220527,000000,25.61,25.94,25.61,25.87,7169,0
+GLOP_C.US,D,20220531,000000,25.97,25.97,25.68,25.9,2179,0
+GLOP_C.US,D,20220601,000000,25.73,25.94,25.73,25.94,684,0
+GLOP_C.US,D,20220602,000000,25.9,25.95,25.85,25.85,2685,0
+GLOP_C.US,D,20220603,000000,25.85,25.99,25.8377,25.9137,2771,0
+GLOP_C.US,D,20220606,000000,26,26.1,25.94,26.09,2151,0
+GLOP_C.US,D,20220607,000000,25.77,26.1,25.41,25.49,6292,0
+GLOP_C.US,D,20220608,000000,25.5,25.79,25.41,25.54,2482,0
+GLOP_C.US,D,20220609,000000,25.5,25.584,25.5,25.584,2882,0
+GLOP_C.US,D,20220610,000000,25.5,25.5,25.4279,25.5,23189,0
+GLOP_C.US,D,20220613,000000,25.5,25.6361,25.35,25.37,22371,0
+GLOP_C.US,D,20220614,000000,25.38,25.52,25.36,25.39,16987,0
+GLOP_C.US,D,20220615,000000,25.32,25.5001,25.32,25.3448,5339,0
+GLOP_C.US,D,20220616,000000,25.52,25.52,25.1024,25.34,15449,0
+GLOP_C.US,D,20220617,000000,25.15,25.49,25.15,25.4898,3376,0
+GLOP_C.US,D,20220621,000000,25.37,25.59,25.37,25.37,1084,0
+GLOP_C.US,D,20220623,000000,25.15,25.15,25,25.02,6600,0
+GLOP_C.US,D,20220624,000000,25.085,25.1188,25.05,25.05,821,0
+GLOP_C.US,D,20220627,000000,25,25,24.9,24.925,2737,0
+GLOP_C.US,D,20220628,000000,25.32,25.32,25,25.3,7710,0
+GLOP_C.US,D,20220629,000000,25.11,25.11,25.11,25.11,344,0
+GLOP_C.US,D,20220630,000000,25,25,24.96,24.9601,2397,0
+GLOP_C.US,D,20220701,000000,24.96,25.2499,24.96,25.0408,1693,0
+GLOP_C.US,D,20220705,000000,25,25.2,25,25.14,3857,0
+GLOP_C.US,D,20220706,000000,25.0501,25.125,25.0501,25.06,480,0
+GLOP_C.US,D,20220707,000000,25.01,25.01,24.9199,24.94,8115,0
+GLOP_C.US,D,20220708,000000,24.94,25.04,24.94,25.04,380,0
+GLOP_C.US,D,20220711,000000,24.96,25.01,24.94,25.01,1799,0
+GLOP_C.US,D,20220712,000000,25.01,25.06,24.9419,24.9657,4111,0
+GLOP_C.US,D,20220713,000000,24.9,25.02,24.57,24.65,5341,0
+GLOP_C.US,D,20220714,000000,24.75,24.75,24.5,24.66,1708,0
+GLOP_C.US,D,20220715,000000,24.67,25,24.67,24.845,3360,0
+GLOP_C.US,D,20220718,000000,24.84,24.9799,24.84,24.9607,6661,0
+GLOP_C.US,D,20220719,000000,24.95,24.96,24.85,24.95,3974,0
+GLOP_C.US,D,20220720,000000,24.915,24.99,24.915,24.92,5227,0
+GLOP_C.US,D,20220721,000000,24.93,24.95,24.88,24.8964,4675,0
+GLOP_C.US,D,20220722,000000,24.89,24.89,24.77,24.77,371,0
+GLOP_C.US,D,20220725,000000,24.77,24.8,24.7,24.78,4906,0
+GLOP_C.US,D,20220726,000000,24.78,24.85,24.68,24.72,8371,0
+GLOP_C.US,D,20220727,000000,24.64,24.85,24.64,24.85,7146,0
+GLOP_C.US,D,20220728,000000,24.6941,24.85,24.69,24.82,14631,0
+GLOP_C.US,D,20220729,000000,24.82,25.1602,24.8001,24.8832,5987,0
+GLOP_C.US,D,20220801,000000,24.8799,25,24.75,24.85,26402,0
+GLOP_C.US,D,20220802,000000,24.99,25.35,24.99,25.35,6570,0
+GLOP_C.US,D,20220803,000000,25.35,25.35,25.02,25.02,2525,0
+GLOP_C.US,D,20220804,000000,25.3056,25.31,25.22,25.23,1906,0
+GLOP_C.US,D,20220805,000000,25.01,25.19,25,25.18,2652,0
+GLOP_C.US,D,20220808,000000,25.43,25.44,25,25.06,4932,0
+GLOP_C.US,D,20220809,000000,25.15,25.15,25.07,25.15,4752,0
+GLOP_C.US,D,20220810,000000,25.46,25.46,25.15,25.15,1920,0
+GLOP_C.US,D,20220811,000000,25.15,25.4381,25.15,25.28,3245,0
+GLOP_C.US,D,20220812,000000,25.385,25.385,25.385,25.385,261,0
+GLOP_C.US,D,20220815,000000,25.32,25.32,25.2,25.2,1245,0
+GLOP_C.US,D,20220816,000000,25.2098,25.22,25.1266,25.22,5152,0
+GLOP_C.US,D,20220817,000000,25.31,25.47,25.15,25.25,5018,0
+GLOP_C.US,D,20220818,000000,25.39,25.39,25.24,25.2499,2536,0
+GLOP_C.US,D,20220819,000000,25.24,25.24,25.2399,25.24,1787,0
+GLOP_C.US,D,20220822,000000,25.24,25.24,25.2058,25.24,945,0
+GLOP_C.US,D,20220823,000000,25.26,25.47,25.25,25.47,1895,0
+GLOP_C.US,D,20220824,000000,25.48,25.48,25.18,25.45,2193,0
+GLOP_C.US,D,20220825,000000,25.23,25.44,25.2,25.44,1915,0
+GLOP_C.US,D,20220826,000000,25.3509,25.36,25.35,25.36,1970,0
+GLOP_C.US,D,20220829,000000,25.24,25.27,25.18,25.18,5339,0
+GLOP_C.US,D,20220830,000000,25.18,25.45,25.07,25.1877,9369,0
+GLOP_C.US,D,20220831,000000,25.45,25.45,25.14,25.14,2098,0
+GLOP_C.US,D,20220901,000000,25.44,25.44,25.3,25.3,350,0
+GLOP_C.US,D,20220902,000000,25.2099,25.21,25.09,25.17,1784,0
+GLOP_C.US,D,20220906,000000,25.31,25.45,25.23,25.45,4147,0
+GLOP_C.US,D,20220907,000000,24.92,25.28,24.92,25.14,6379,0
+GLOP_C.US,D,20220908,000000,25.1,25.15,24.9911,24.9911,11749,0
+GLOP_C.US,D,20220909,000000,25.45,25.45,25.09,25.15,3702,0
+GLOP_C.US,D,20220912,000000,25.15,25.25,25.15,25.24,8772,0
+GLOP_C.US,D,20220913,000000,25.2,25.2,24.95,24.95,13808,0
+GLOP_C.US,D,20220914,000000,24.88,25.04,24.88,24.965,10251,0
+GLOP_C.US,D,20220915,000000,24.95,25.2,24.95,25.18,14920,0
+GLOP_C.US,D,20220916,000000,25.18,25.2,24.98,25.18,8828,0
+GLOP_C.US,D,20220919,000000,25.18,25.18,25.14,25.17,2122,0
+GLOP_C.US,D,20220920,000000,25.26,25.26,25,25,38956,0
+GLOP_C.US,D,20220921,000000,25.1,25.1,25,25.08,7312,0
+GLOP_C.US,D,20220922,000000,24.95,25.0333,24.91,25,23808,0
+GLOP_C.US,D,20220923,000000,25,25,24.9,24.93,42501,0
+GLOP_C.US,D,20220926,000000,24.9,25.03,24.875,24.88,14743,0
+GLOP_C.US,D,20220927,000000,24.77,25.48,24.77,24.95,18568,0
+GLOP_C.US,D,20220928,000000,25,25.01,24.935,25.01,5816,0
+GLOP_C.US,D,20220929,000000,24.78,25.03,24.78,24.79,33095,0
+GLOP_C.US,D,20220930,000000,24.85,25.05,24.84,24.86,12508,0
+GLOP_C.US,D,20221003,000000,24.9,24.99,24.89,24.89,12693,0
+GLOP_C.US,D,20221004,000000,25,25.0423,24.91,25,8634,0
+GLOP_C.US,D,20221005,000000,24.95,24.9818,24.84,24.94,2748,0
+GLOP_C.US,D,20221006,000000,24.76,25,24.76,24.96,4530,0
+GLOP_C.US,D,20221007,000000,24.82,25,24.79,24.79,6878,0
+GLOP_C.US,D,20221010,000000,25.06,25.06,24.8,24.83,5162,0
+GLOP_C.US,D,20221011,000000,24.78,24.99,24.78,24.98,1850,0
+GLOP_C.US,D,20221012,000000,24.85,24.85,24.52,24.52,4673,0
+GLOP_C.US,D,20221013,000000,24.5,24.7874,24.255,24.3801,11445,0
+GLOP_C.US,D,20221017,000000,24.625,24.625,24.5,24.5,3518,0
+GLOP_C.US,D,20221018,000000,24.6012,24.7499,24.6,24.6,3729,0
+GLOP_C.US,D,20221019,000000,24.5368,24.6,24.106,24.37,9704,0
+GLOP_C.US,D,20221020,000000,24.16,24.46,24.11,24.11,6783,0
+GLOP_C.US,D,20221021,000000,24.12,24.12,23.24,23.43,13152,0
+GLOP_C.US,D,20221024,000000,23.5,23.9995,23.4025,23.89,9770,0
+GLOP_C.US,D,20221025,000000,23.7,24.808,23.7,24.5101,5476,0
+GLOP_C.US,D,20221026,000000,24.0165,24.0165,24.0165,24.0165,1050,0
+GLOP_C.US,D,20221027,000000,24.06,24.25,23.81,23.99,7598,0
+GLOP_C.US,D,20221028,000000,24,24.49,24,24.24,4698,0
+GLOP_C.US,D,20221031,000000,24.24,24.26,24.18,24.25,1180,0
+GLOP_C.US,D,20221101,000000,24.2,24.46,24.2,24.45,2624,0
+GLOP_C.US,D,20221102,000000,24.44,24.6,24.418,24.6,5764,0
+GLOP_C.US,D,20221103,000000,24.7,24.7,24.4333,24.7,2902,0
+GLOP_C.US,D,20221104,000000,24.69,24.69,24.5,24.62,4391,0
+GLOP_C.US,D,20221107,000000,24.61,25,24.48,25,11578,0
+GLOP_C.US,D,20221108,000000,24.8,25,24.4,25,5630,0
+GLOP_C.US,D,20221109,000000,24.8,24.8,23.31,23.8,47406,0
+GLOP_C.US,D,20221110,000000,23.8,23.8,21.9901,23.14,77209,0
+GLOP_C.US,D,20221111,000000,22.95,23,22.4601,23,22165,0
+GLOP_C.US,D,20221114,000000,22.81,23.39,22.765,23.39,19207,0
+GLOP_C.US,D,20221115,000000,23.54,23.6,23.43,23.5204,8212,0
+GLOP_C.US,D,20221116,000000,23.36,23.52,23.3338,23.41,2120,0
+GLOP_C.US,D,20221117,000000,23.41,23.65,23.11,23.59,10280,0
+GLOP_C.US,D,20221118,000000,23.42,23.75,23.38,23.6886,6236,0
+GLOP_C.US,D,20221121,000000,23.68,23.7,23.55,23.55,4021,0
+GLOP_C.US,D,20221122,000000,23.45,23.5235,23.45,23.5,4038,0
+GLOP_C.US,D,20221123,000000,23.2201,23.5,23.2201,23.39,10498,0
+GLOP_C.US,D,20221125,000000,23.49,23.6,23.49,23.5001,2980,0
+GLOP_C.US,D,20221128,000000,23.4803,23.6,23.4,23.55,5484,0
+GLOP_C.US,D,20221129,000000,23.53,23.69,23.4031,23.6786,4543,0
+GLOP_C.US,D,20221130,000000,23.51,23.65,23.4315,23.4315,3339,0
+GLOP_C.US,D,20221201,000000,23.35,24,23.35,24,2254,0
+GLOP_C.US,D,20221202,000000,24.1,24.55,24.1,24.42,3453,0
+GLOP_C.US,D,20221205,000000,24.61,24.61,24.1,24.275,2686,0
+GLOP_C.US,D,20221206,000000,24.25,24.32,23.53,23.88,15022,0
+GLOP_C.US,D,20221207,000000,23.5,23.7,23.5,23.5947,8452,0
+GLOP_C.US,D,20221208,000000,23.62,23.7,23.52,23.6,5073,0
+GLOP_C.US,D,20221209,000000,23.6,23.6189,23.55,23.61,2878,0
+GLOP_C.US,D,20221212,000000,23.5,23.68,23.384,23.6139,8758,0
+GLOP_C.US,D,20221213,000000,23.7,23.7,23.45,23.54,3633,0
+GLOP_C.US,D,20221214,000000,23.58,23.7,23.555,23.6971,3606,0
+GLOP_C.US,D,20221215,000000,23.7,23.76,23.58,23.76,10327,0
+GLOP_C.US,D,20221216,000000,23.6152,23.91,23.55,23.9,4289,0
+GLOP_C.US,D,20221219,000000,23.96,24,23.825,24,5221,0
+GLOP_C.US,D,20221220,000000,24,24,23.88,23.885,10015,0
+GLOP_C.US,D,20221221,000000,23.75,24.2,23.75,24.1578,5660,0
+GLOP_C.US,D,20221222,000000,24.14,24.14,23.44,24.0094,6440,0
+GLOP_C.US,D,20221223,000000,24.01,24.01,23.885,23.9775,4460,0
+GLOP_C.US,D,20221227,000000,23.9,24,23.9,24,5689,0
+GLOP_C.US,D,20221228,000000,24,24.1415,23.9,24.075,3685,0
+GLOP_C.US,D,20221229,000000,23.8801,24,23.88,24,711,0
+GLOP_C.US,D,20221230,000000,23.93,24.1582,23.93,24.01,1983,0
+GLOP_C.US,D,20230103,000000,23.92,23.92,23.88,23.88,2140,0
+GLOP_C.US,D,20230104,000000,24.07,24.1,24.0695,24.1,1428,0
+GLOP_C.US,D,20230105,000000,24.1,24.36,23.86,24.01,11687,0
+GLOP_C.US,D,20230106,000000,24.3599,24.385,24.3046,24.31,4911,0
+GLOP_C.US,D,20230109,000000,24.085,24.31,23.87,23.97,1302,0
+GLOP_C.US,D,20230110,000000,24.135,24.4,24.135,24.3798,3871,0
+GLOP_C.US,D,20230111,000000,24.38,24.38,23.9425,24.25,2676,0
+GLOP_C.US,D,20230112,000000,24.38,24.4,24.38,24.38,1564,0
+GLOP_C.US,D,20230117,000000,24.38,24.38,24.02,24.25,4407,0
+GLOP_C.US,D,20230118,000000,24.1673,24.31,24.1673,24.31,4580,0
+GLOP_C.US,D,20230119,000000,24.25,24.25,24.25,24.25,282,0
+GLOP_C.US,D,20230120,000000,24.38,24.5,24.38,24.4512,1772,0
+GLOP_C.US,D,20230123,000000,24.39,24.5,24.39,24.5,580,0
+GLOP_C.US,D,20230124,000000,24.5,24.5,24.4916,24.5,1075,0
+GLOP_C.US,D,20230125,000000,23.49,24.5,23.01,23.816,35958,0
+GLOP_C.US,D,20230126,000000,23.8,23.85,23.52,23.7499,15567,0
+GLOP_C.US,D,20230127,000000,23.65,23.8612,23.65,23.75,1434,0
+GLOP_C.US,D,20230130,000000,23.75,23.865,23.5,23.5,9784,0
+GLOP_C.US,D,20230131,000000,23.6875,23.82,23.6,23.8199,6380,0
+GLOP_C.US,D,20230201,000000,23.7064,23.77,23.6,23.6,7626,0
+GLOP_C.US,D,20230202,000000,23.7632,23.7632,23.54,23.56,7516,0
+GLOP_C.US,D,20230203,000000,23.65,23.79,23.56,23.75,5474,0
+GLOP_C.US,D,20230206,000000,23.8,23.853,23.7686,23.853,2584,0
+GLOP_C.US,D,20230207,000000,23.6798,23.9523,23.6798,23.82,4385,0
+GLOP_C.US,D,20230208,000000,23.72,23.72,23.12,23.51,17343,0
+GLOP_C.US,D,20230209,000000,23.98,23.98,23.9,23.9,2550,0
+GLOP_C.US,D,20230210,000000,23.88,23.9138,23.55,23.63,6399,0
+GLOP_C.US,D,20230213,000000,23.75,23.75,23.6,23.69,2215,0
+GLOP_C.US,D,20230214,000000,23.8631,23.96,23.7114,23.7114,1684,0
+GLOP_C.US,D,20230215,000000,23.7,23.94,23.7,23.74,756,0
+GLOP_C.US,D,20230216,000000,23.88,23.9093,23.88,23.9093,260,0
+GLOP_C.US,D,20230217,000000,24,24.2,23.92,23.92,7138,0
+GLOP_C.US,D,20230221,000000,23.99,24.3,23.99,24.3,2229,0
+GLOP_C.US,D,20230222,000000,24.37,24.43,24.36,24.43,4942,0
+GLOP_C.US,D,20230223,000000,24.43,24.43,24.1811,24.2287,3327,0
+GLOP_C.US,D,20230224,000000,24.15,24.2889,24.15,24.25,1761,0
+GLOP_C.US,D,20230227,000000,24.4,24.4999,24.4,24.4999,334,0
+GLOP_C.US,D,20230228,000000,24.35,24.47,24.35,24.47,1415,0
+GLOP_C.US,D,20230301,000000,24.45,24.5,24.45,24.47,3864,0
+GLOP_C.US,D,20230302,000000,24.5,24.5,24.07,24.48,13782,0
+GLOP_C.US,D,20230303,000000,24.5,24.52,24.4653,24.52,8040,0
+GLOP_C.US,D,20230306,000000,24.39,24.52,24.39,24.52,3408,0
+GLOP_C.US,D,20230307,000000,23.85,24.24,23.85,24.02,3799,0
+GLOP_C.US,D,20230308,000000,24,24.035,23.96,24.0001,6884,0
+GLOP_C.US,D,20230309,000000,24,24.07,23.9326,24.0599,11419,0
+GLOP_C.US,D,20230310,000000,24.064,24.07,23.47,23.9907,14378,0
+GLOP_C.US,D,20230313,000000,24.04,24.04,23.4001,23.55,3543,0
+GLOP_C.US,D,20230314,000000,23.94,23.96,23.68,23.86,2993,0
+GLOP_C.US,D,20230315,000000,24.03,24.0699,23.71,23.71,6255,0
+GLOP_C.US,D,20230316,000000,23.4,23.83,23.4,23.83,1709,0
+GLOP_C.US,D,20230317,000000,23.85,23.85,23.51,23.51,2831,0
+GLOP_C.US,D,20230320,000000,23.47,23.47,22.5,22.755,5842,0
+GLOP_C.US,D,20230321,000000,23.25,23.25,23.06,23.24,1164,0
+GLOP_C.US,D,20230322,000000,23.24,23.72,23.23,23.4855,5749,0
+GLOP_C.US,D,20230323,000000,23.45,23.45,23.26,23.3,2038,0
+GLOP_C.US,D,20230324,000000,23.13,23.37,22.9499,23.025,4240,0
+GLOP_C.US,D,20230327,000000,23.15,23.37,22.94,22.98,2836,0
+GLOP_C.US,D,20230328,000000,23,23.1318,22.5,22.795,7089,0
+GLOP_C.US,D,20230329,000000,23.49,23.49,23.1568,23.1568,517,0
+GLOP_C.US,D,20230330,000000,23.01,23.01,22.64,22.64,701,0
+GLOP_C.US,D,20230331,000000,22.875,23.08,22.8604,22.8604,1584,0
+GLOP_C.US,D,20230403,000000,22.88,22.99,22.7607,22.9317,1488,0
+GLOP_C.US,D,20230405,000000,22.89,22.98,22.8799,22.98,2346,0
+GLOP_C.US,D,20230406,000000,23,23.47,22.8,23.0275,4893,0
+GLOP_C.US,D,20230410,000000,22.95,22.95,21.63,21.8,31755,0
+GLOP_C.US,D,20230411,000000,21.66,21.79,19.99,20.53,43364,0
+GLOP_C.US,D,20230412,000000,20.35,20.69,20,20.15,38388,0
+GLOP_C.US,D,20230413,000000,20,21.4,20,21.132,19945,0
+GLOP_C.US,D,20230414,000000,20.78,21.47,20.78,21.445,4298,0
+GLOP_C.US,D,20230417,000000,21.21,21.21,20.8,21.17,5035,0
+GLOP_C.US,D,20230418,000000,21.14,21.25,21.14,21.25,2626,0
+GLOP_C.US,D,20230419,000000,21.24,21.25,20.61,20.94,10895,0
+GLOP_C.US,D,20230420,000000,20.95,21.1,20.77,21.02,4261,0
+GLOP_C.US,D,20230421,000000,21.12,21.12,21,21,3261,0
+GLOP_C.US,D,20230424,000000,20.77,21.05,20.77,20.9,4854,0
+GLOP_C.US,D,20230425,000000,20.79,21.05,20.79,20.8,1860,0
+GLOP_C.US,D,20230426,000000,21.32,21.32,20.31,20.31,6599,0
+GLOP_C.US,D,20230427,000000,20.37,20.8144,20.37,20.8144,3784,0
+GLOP_C.US,D,20230428,000000,20.75,21.3,20.71,21.29,8596,0
+GLOP_C.US,D,20230501,000000,21.35,21.35,20.51,20.62,3312,0
+GLOP_C.US,D,20230502,000000,20.61,20.85,20.58,20.8,6978,0
+GLOP_C.US,D,20230503,000000,21,21,20.66,20.8109,1238,0
+GLOP_C.US,D,20230504,000000,20.96,21,20.7,20.7,2390,0
+GLOP_C.US,D,20230505,000000,20.8,20.9,20.7561,20.7561,2402,0
+GLOP_C.US,D,20230508,000000,20.98,21,20.92,20.92,1203,0
+GLOP_C.US,D,20230509,000000,21,21,20.815,20.815,6724,0
+GLOP_C.US,D,20230510,000000,21,21,20.53,20.72,3597,0
+GLOP_C.US,D,20230511,000000,20.75,20.75,20.72,20.72,1215,0
+GLOP_C.US,D,20230512,000000,21,21,20.5001,20.5001,2011,0
+GLOP_C.US,D,20230515,000000,20.85,20.94,20.62,20.62,2022,0
+GLOP_C.US,D,20230516,000000,20.8,20.8,20.605,20.605,1610,0
+GLOP_C.US,D,20230517,000000,20.51,21,20.51,20.98,4306,0
+GLOP_C.US,D,20230518,000000,20.885,20.98,20.78,20.85,7354,0
+GLOP_C.US,D,20230519,000000,20.9,20.95,20.8391,20.95,1223,0
+GLOP_C.US,D,20230522,000000,21,21.115,20.85,21.1,3702,0
+GLOP_C.US,D,20230523,000000,20.9484,21.11,20.9484,21.1099,2262,0
+GLOP_C.US,D,20230524,000000,20.9,21.13,20.9,21.13,1043,0
+GLOP_C.US,D,20230525,000000,21.2,21.2,20.7,20.8,3450,0
+GLOP_C.US,D,20230526,000000,20.99,21.39,20.83,21.32,5255,0
+GLOP_C.US,D,20230530,000000,21.32,21.58,21.32,21.4,2553,0
+GLOP_C.US,D,20230531,000000,21.63,21.63,21.44,21.63,977,0
+GLOP_C.US,D,20230601,000000,21.8,21.93,21.73,21.74,4047,0
+GLOP_C.US,D,20230602,000000,21.85,21.9,21.745,21.873,1734,0
+GLOP_C.US,D,20230605,000000,21.85,22,21.83,21.9846,18916,0
+GLOP_C.US,D,20230606,000000,22,22,21.84,21.85,11426,0
+GLOP_C.US,D,20230607,000000,21.85,21.8889,21.85,21.86,8078,0
+GLOP_C.US,D,20230608,000000,21.86,21.86,21.83,21.84,2746,0
+GLOP_C.US,D,20230609,000000,21.8,21.8,21.57,21.6001,1558,0
+GLOP_C.US,D,20230612,000000,21.6,21.6,21.35,21.4285,4160,0
+GLOP_C.US,D,20230613,000000,21.79,21.79,21.68,21.68,2732,0
+GLOP_C.US,D,20230614,000000,21.67,21.67,21.67,21.67,276,0
+GLOP_C.US,D,20230615,000000,21.67,21.85,21.67,21.8,7009,0
+GLOP_C.US,D,20230616,000000,21.95,21.95,21.9,21.9,2259,0
+GLOP_C.US,D,20230620,000000,21.8,21.81,21.8,21.81,1743,0
+GLOP_C.US,D,20230621,000000,21.9657,22.1,21.9657,22.0862,7159,0
+GLOP_C.US,D,20230622,000000,22.0864,22.14,22.05,22.05,8831,0
+GLOP_C.US,D,20230623,000000,22.2,22.2,22.05,22.15,3793,0
+GLOP_C.US,D,20230626,000000,22.1923,22.1923,22.11,22.11,461,0
+GLOP_C.US,D,20230627,000000,21.65,22.0823,21.65,22.0823,3804,0
+GLOP_C.US,D,20230628,000000,22.08,22.08,22.08,22.08,287,0
+GLOP_C.US,D,20230629,000000,22.1,22.11,22.1,22.1,872,0
+GLOP_C.US,D,20230630,000000,22.1,22.19,21.96,22.19,989,0
+GLOP_C.US,D,20230703,000000,22.3,22.35,22.21,22.35,8141,0
+GLOP_C.US,D,20230705,000000,22.19,22.35,22.19,22.35,4426,0
+GLOP_C.US,D,20230706,000000,22.3,22.42,22.1966,22.36,4781,0
+GLOP_C.US,D,20230707,000000,22.25,22.4898,22.25,22.47,942,0
+GLOP_C.US,D,20230710,000000,22.25,22.47,22.25,22.43,6692,0
+GLOP_C.US,D,20230711,000000,23,23,22.4589,22.595,8865,0
+GLOP_C.US,D,20230712,000000,22.72,22.78,22.35,22.5178,4199,0
+GLOP_C.US,D,20230713,000000,22.55,22.74,22.55,22.65,3283,0
+GLOP_C.US,D,20230714,000000,22.7,22.75,22.505,22.75,8712,0
+GLOP_C.US,D,20230717,000000,22.75,23.3399,22.73,23.16,9146,0
+GLOP_C.US,D,20230718,000000,22.38,23.1499,22.38,22.94,17240,0
+GLOP_C.US,D,20230719,000000,23.01,23.15,22.995,23.0701,9417,0
+GLOP_C.US,D,20230720,000000,23.082,23.2154,23.07,23.14,3716,0
+GLOP_C.US,D,20230721,000000,23.2,23.245,23.11,23.15,3827,0
+GLOP_C.US,D,20230724,000000,23.4,23.4,23.1588,23.31,3659,0
+GLOP_C.US,D,20230725,000000,23.51,23.68,23.5,23.6398,6126,0
+GLOP_C.US,D,20230726,000000,23.63,23.63,23.3,23.36,9467,0
+GLOP_C.US,D,20230727,000000,23.4,23.48,23.25,23.25,7002,0
+GLOP_C.US,D,20230728,000000,24.46,24.46,23.26,23.38,2893,0
+GLOP_C.US,D,20230731,000000,23.35,23.57,23.35,23.3821,1312,0
+GLOP_C.US,D,20230801,000000,23.96,23.96,23.4,23.81,3801,0
+GLOP_C.US,D,20230802,000000,23.42,23.75,23.42,23.7237,2000,0
+GLOP_C.US,D,20230803,000000,23.72,23.72,23.45,23.45,1253,0
+GLOP_C.US,D,20230804,000000,23.44,23.5,23.05,23.5,8197,0
+GLOP_C.US,D,20230807,000000,23.13,23.84,23.13,23.42,4874,0
+GLOP_C.US,D,20230808,000000,23.42,23.42,23.26,23.37,3818,0
+GLOP_C.US,D,20230809,000000,23.49,23.6106,23.4,23.4,1605,0
+GLOP_C.US,D,20230810,000000,23.5543,23.82,23.55,23.82,2058,0
+GLOP_C.US,D,20230814,000000,23.85,23.85,23.62,23.75,2193,0
+GLOP_C.US,D,20230815,000000,24,24,23.9,23.9,2867,0
+GLOP_C.US,D,20230816,000000,24,24,23.9,23.91,5017,0
+GLOP_C.US,D,20230817,000000,23.9301,24,23.9301,24,1630,0
+GLOP_C.US,D,20230818,000000,23.94,23.94,23.82,23.82,4298,0
+GLOP_C.US,D,20230821,000000,23.85,23.947,23.85,23.947,1785,0
+GLOP_C.US,D,20230822,000000,24,24,23.9476,23.9476,737,0
+GLOP_C.US,D,20230823,000000,24,24,23.9,23.9,803,0
+GLOP_C.US,D,20230824,000000,23.91,23.91,23.87,23.9,1719,0
+GLOP_C.US,D,20230825,000000,23.9154,23.95,23.8497,23.85,7182,0
+GLOP_C.US,D,20230828,000000,23.9,23.9,23.83,23.8452,6539,0
+GLOP_C.US,D,20230829,000000,23.95,23.95,23.95,23.95,118,0
+GLOP_C.US,D,20230830,000000,23.95,24.02,23.95,24.02,1769,0
+GLOP_C.US,D,20230831,000000,23.96,24,23.96,23.975,2491,0
+GLOP_C.US,D,20230901,000000,24.1,24.25,24.1,24.25,4298,0
+GLOP_C.US,D,20230905,000000,24.25,24.4898,24.1,24.2608,2050,0
+GLOP_C.US,D,20230906,000000,24.13,24.25,24.1292,24.23,7208,0
+GLOP_C.US,D,20230907,000000,23.64,23.92,23.64,23.92,4568,0
+GLOP_C.US,D,20230908,000000,23.89,23.89,23.7,23.89,5153,0
+GLOP_C.US,D,20230911,000000,23.8,23.85,23.71,23.73,3692,0
+GLOP_C.US,D,20230912,000000,23.67,24.06,23.57,23.64,12398,0
+GLOP_C.US,D,20230913,000000,23.65,23.6969,23.51,23.5501,6593,0
+GLOP_C.US,D,20230914,000000,23.54,24.06,23.36,23.7991,8885,0
+GLOP_C.US,D,20230915,000000,23.66,23.6899,23.5,23.5,3522,0
+GLOP_C.US,D,20230918,000000,23.7,23.7,23.53,23.53,5545,0
+GLOP_C.US,D,20230919,000000,23.67,23.82,23.55,23.6597,2543,0
+GLOP_C.US,D,20230920,000000,23.7,23.7,23.59,23.59,1154,0
+GLOP_C.US,D,20230921,000000,23.76,23.76,23.6592,23.7,2213,0
+GLOP_C.US,D,20230922,000000,23.59,23.75,23.45,23.5,8140,0
+GLOP_C.US,D,20230925,000000,23.306,23.74,23.2702,23.62,4070,0
+GLOP_C.US,D,20230926,000000,23.7,23.7439,23.65,23.7099,3382,0
+GLOP_C.US,D,20230927,000000,23.65,23.75,23.65,23.75,1347,0
+GLOP_C.US,D,20230929,000000,23.7174,23.75,23.63,23.7104,2397,0
+GLOP_C.US,D,20231002,000000,23.605,23.605,23.605,23.605,745,0
+GLOP_C.US,D,20231003,000000,23.5162,23.54,23.515,23.515,1849,0
+GLOP_C.US,D,20231004,000000,23.49,23.5,23.4059,23.45,1044,0
+GLOP_C.US,D,20231005,000000,23.4,23.4558,23.4,23.4558,495,0
+GLOP_C.US,D,20231006,000000,23.74,23.93,23.74,23.93,2433,0
+GLOP_C.US,D,20231009,000000,24.14,24.14,23.5001,23.795,3242,0
+GLOP_C.US,D,20231010,000000,23.55,23.55,23.51,23.51,1815,0
+GLOP_C.US,D,20231011,000000,23.8881,23.8881,23.77,23.77,655,0
+GLOP_C.US,D,20231012,000000,23.6,23.69,23.5,23.5,1688,0
+GLOP_C.US,D,20231013,000000,23.5,23.71,23.45,23.45,4933,0
+GLOP_C.US,D,20231016,000000,23.5,23.5,23.45,23.45,7455,0
+GLOP_C.US,D,20231017,000000,23.48,23.48,23.3,23.3,4211,0
+GLOP_C.US,D,20231018,000000,23.3,23.35,23.3,23.3101,3520,0
+GLOP_C.US,D,20231019,000000,23.25,23.25,23.155,23.2,4470,0
+GLOP_C.US,D,20231020,000000,23.21,23.3,23.1,23.18,5212,0
+GLOP_C.US,D,20231023,000000,23.2,23.3,23.15,23.28,3778,0
+GLOP_C.US,D,20231024,000000,23.3,23.728,23.3,23.495,1409,0
+GLOP_C.US,D,20231025,000000,23.3931,23.47,23.2501,23.365,2794,0
+GLOP_C.US,D,20231026,000000,23.25,23.4676,23.11,23.25,5800,0
+GLOP_C.US,D,20231027,000000,23.45,23.5736,23,23.3,9251,0
+GLOP_C.US,D,20231030,000000,23.38,23.7919,23.38,23.42,11140,0
+GLOP_C.US,D,20231031,000000,23.34,23.37,23.32,23.32,2418,0
+GLOP_C.US,D,20231101,000000,23.35,23.5232,23.18,23.376,6241,0
+GLOP_C.US,D,20231102,000000,23.59,23.5953,23.1201,23.4128,8404,0
+GLOP_C.US,D,20231103,000000,23.5,23.5,23.1343,23.4,4871,0
+GLOP_C.US,D,20231106,000000,23.4,23.58,23.04,23.58,5176,0
+GLOP_C.US,D,20231107,000000,23.3804,23.6099,23.3804,23.4862,1377,0
+GLOP_C.US,D,20231108,000000,23.45,23.5,23.45,23.5,386,0
+GLOP_C.US,D,20231109,000000,23.6,23.6,23.55,23.55,973,0
+GLOP_C.US,D,20231110,000000,23.08,23.5574,23,23.37,1564,0
+GLOP_C.US,D,20231113,000000,23.52,23.58,23.07,23.07,3554,0
+GLOP_C.US,D,20231114,000000,23.22,23.22,23.0646,23.11,2632,0
+GLOP_C.US,D,20231115,000000,23.075,23.1,23.05,23.1,11588,0
+GLOP_C.US,D,20231116,000000,23.25,23.317,23.25,23.317,4643,0
+GLOP_C.US,D,20231117,000000,23.35,23.35,23.175,23.175,1637,0
+GLOP_C.US,D,20231120,000000,23.1497,23.4549,23.05,23.11,10920,0
+GLOP_C.US,D,20231121,000000,23.15,23.49,23.15,23.4,4888,0
+GLOP_C.US,D,20231122,000000,23.42,23.43,23.28,23.43,1422,0
+GLOP_C.US,D,20231127,000000,23.43,23.43,23.3654,23.425,1637,0
+GLOP_C.US,D,20231128,000000,23.37,23.5199,23.37,23.5199,520,0
+GLOP_C.US,D,20231129,000000,23.54,23.55,23.4,23.46,4731,0
+GLOP_C.US,D,20231130,000000,23.51,23.55,23.5,23.5,3436,0
+GLOP_C.US,D,20231201,000000,23.525,23.75,23.525,23.75,8564,0
+GLOP_C.US,D,20231204,000000,23.75,23.99,23.75,23.9,6499,0
+GLOP_C.US,D,20231205,000000,24,24.18,23.993,24.0999,5624,0
+GLOP_C.US,D,20231206,000000,24.14,24.14,23.95,23.98,2148,0
+GLOP_C.US,D,20231207,000000,23.83,23.83,23.41,23.53,5700,0
+GLOP_C.US,D,20231208,000000,23.6,23.71,23.55,23.7,3204,0
+GLOP_C.US,D,20231211,000000,23.7,23.7,23.6118,23.6118,829,0
+GLOP_C.US,D,20231212,000000,23.6,23.7,23.6,23.6532,935,0
+GLOP_C.US,D,20231213,000000,23.59,23.65,23.515,23.515,3340,0
+GLOP_C.US,D,20231214,000000,23.55,23.69,23.55,23.6477,4190,0
+GLOP_C.US,D,20231215,000000,23.575,23.7,23.575,23.6627,1639,0
+GLOP_C.US,D,20231218,000000,23.93,23.95,23.5122,23.89,2268,0
+GLOP_C.US,D,20231219,000000,23.757,23.89,23.757,23.82,1784,0
+GLOP_C.US,D,20231220,000000,23.8799,23.95,23.865,23.95,3736,0
+GLOP_C.US,D,20231221,000000,24,24.0499,24,24.0499,280,0
+GLOP_C.US,D,20231222,000000,24.1,24.16,23.91,24.1501,4243,0
+GLOP_C.US,D,20231226,000000,24.15,24.17,24.05,24.12,1362,0
+GLOP_C.US,D,20231227,000000,24.2,24.2,24,24,2666,0
+GLOP_C.US,D,20231228,000000,24.1001,24.1001,24,24.02,11372,0
+GLOP_C.US,D,20231229,000000,24.05,24.35,24.0099,24.3399,4898,0
+GLOP_C.US,D,20240102,000000,24.35,24.4,24.2201,24.4,7722,0
+GLOP_C.US,D,20240103,000000,24.11,24.4,24.11,24.4,3820,0
+GLOP_C.US,D,20240104,000000,24.38,24.4499,24.22,24.22,4963,0
+GLOP_C.US,D,20240105,000000,24.45,24.45,24.4182,24.4182,1356,0
+GLOP_C.US,D,20240108,000000,24.41,24.41,24.3,24.405,4315,0
+GLOP_C.US,D,20240109,000000,24.45,24.45,24.33,24.33,2856,0
+GLOP_C.US,D,20240110,000000,24.49,24.5,24.4,24.4,2185,0
+GLOP_C.US,D,20240111,000000,24.4,24.49,24.3665,24.425,3350,0
+GLOP_C.US,D,20240112,000000,24.419,24.48,24.39,24.47,2125,0
+GLOP_C.US,D,20240116,000000,24.49,24.49,24.22,24.4672,7084,0
+GLOP_C.US,D,20240117,000000,24.43,24.5,24.41,24.5,2077,0
+GLOP_C.US,D,20240118,000000,24.43,24.45,24.43,24.43,1113,0
+GLOP_C.US,D,20240119,000000,24.41,24.49,24.41,24.46,4512,0
+GLOP_C.US,D,20240122,000000,24.45,24.48,24.3499,24.3601,5170,0
+GLOP_C.US,D,20240123,000000,24.3501,24.4005,24.3501,24.4005,1651,0
+GLOP_C.US,D,20240124,000000,24.4,24.55,24.375,24.55,5433,0
+GLOP_C.US,D,20240125,000000,24.45,24.5,24.45,24.46,1337,0
+GLOP_C.US,D,20240126,000000,24.585,24.895,24.568,24.895,2558,0
+GLOP_C.US,D,20240129,000000,24.75,24.75,24.6,24.6977,6377,0
+GLOP_C.US,D,20240130,000000,24.75,24.75,24.5101,24.5101,2597,0
+GLOP_C.US,D,20240131,000000,24.75,24.75,24.7499,24.7499,921,0
+GLOP_C.US,D,20240201,000000,24.65,24.78,24.65,24.78,4436,0
+GLOP_C.US,D,20240202,000000,24.84,24.84,24.73,24.73,925,0
+GLOP_C.US,D,20240205,000000,24.8801,24.8801,24.7956,24.7956,837,0
+GLOP_C.US,D,20240206,000000,24.8086,24.86,24.8086,24.83,3834,0
+GLOP_C.US,D,20240207,000000,24.82,24.9,24.82,24.85,2590,0
+GLOP_C.US,D,20240208,000000,24.86,24.89,24.82,24.83,1184,0
+GLOP_C.US,D,20240209,000000,24.84,24.84,24.83,24.83,315,0
+GLOP_C.US,D,20240212,000000,24.83,24.8637,24.77,24.8,9252,0
+GLOP_C.US,D,20240213,000000,24.71,24.79,24.7099,24.79,3405,0
+GLOP_C.US,D,20240214,000000,24.8,24.8,24.7999,24.8,1365,0
+GLOP_C.US,D,20240215,000000,24.8,24.8,24.774,24.79,3143,0
+GLOP_C.US,D,20240216,000000,24.8,25,24.8,24.99,4381,0
+GLOP_C.US,D,20240220,000000,24.98,25,24.78,25,6079,0
+GLOP_C.US,D,20240221,000000,24.8802,25,24.8802,25,15901,0
+GLOP_C.US,D,20240222,000000,24.9,25,24.9,25,2554,0
+GLOP_C.US,D,20240223,000000,24.9,25.1396,24.9,25.075,7841,0
+GLOP_C.US,D,20240226,000000,24.98,25.015,24.98,25.015,1470,0
+GLOP_C.US,D,20240227,000000,24.97,25.1396,24.97,25.08,2549,0
+GLOP_C.US,D,20240228,000000,25.075,25.1175,25.05,25.1175,3038,0
+GLOP_C.US,D,20240229,000000,25.12,25.14,25.1101,25.14,2986,0
+GLOP_C.US,D,20240301,000000,25.14,25.14,25.0366,25.13,1820,0
+GLOP_C.US,D,20240304,000000,25.13,25.185,25.05,25.185,7136,0
+GLOP_C.US,D,20240305,000000,25.1797,25.18,25.1797,25.18,4322,0
+GLOP_C.US,D,20240306,000000,25.17,25.28,25.17,25.255,5434,0
+GLOP_C.US,D,20240307,000000,24.96,25.065,24.9,24.925,22259,0
+GLOP_C.US,D,20240308,000000,24.92,24.92,24.901,24.901,1365,0
+GLOP_C.US,D,20240311,000000,24.91,25.205,24.91,25.2,6881,0
+GLOP_C.US,D,20240312,000000,25.0155,25.3,25.0155,25.3,3383,0
+GLOP_C.US,D,20240313,000000,25.39,25.39,25.3,25.3,6457,0
+GLOP_C.US,D,20240315,000000,25.3,25.3251,25.3,25.3101,3358,0
+GLOP_C.US,D,20240318,000000,25.28,25.28,25.22,25.22,2578,0
+GLOP_C.US,D,20240319,000000,25.13,25.2436,25.12,25.12,3616,0
+GLOP_C.US,D,20240320,000000,25.13,25.17,25.13,25.17,1120,0
+GLOP_C.US,D,20240321,000000,25.08,25.2899,25.08,25.1977,4594,0
+GLOP_C.US,D,20240322,000000,25.1123,25.195,25.1123,25.14,1207,0
+GLOP_C.US,D,20240325,000000,25.11,25.1201,25,25.0465,11238,0
+GLOP_C.US,D,20240326,000000,25.3,25.3,25.06,25.27,3524,0
+GLOP_C.US,D,20240327,000000,25.0908,25.0908,25.0908,25.0908,812,0
+GLOP_C.US,D,20240328,000000,25.01,25.23,25.01,25.1331,1091,0
+GLOP_C.US,D,20240401,000000,25.22,25.22,25.0101,25.2,1015,0
+GLOP_C.US,D,20240402,000000,25.1,25.16,25.1,25.13,1579,0
+GLOP_C.US,D,20240403,000000,25.2,25.2,25.2,25.2,185,0
+GLOP_C.US,D,20240404,000000,25.1098,25.1098,25.0101,25.055,3036,0
+GLOP_C.US,D,20240405,000000,25.05,25.25,25.03,25.25,4151,0
+GLOP_C.US,D,20240408,000000,25.09,25.2,25.09,25.162,2633,0
+GLOP_C.US,D,20240409,000000,25.39,25.39,25.07,25.07,2188,0
+GLOP_C.US,D,20240410,000000,25.06,25.09,25.02,25.05,4391,0
+GLOP_C.US,D,20240411,000000,25.39,25.4,25.0201,25.116,4437,0
+GLOP_C.US,D,20240412,000000,25.2036,25.2036,25.2036,25.2036,201,0
+GLOP_C.US,D,20240415,000000,25.12,25.42,25.11,25.2287,2638,0
+GLOP_C.US,D,20240416,000000,25.14,25.14,25.0786,25.0998,2792,0
+GLOP_C.US,D,20240417,000000,25.1,25.1,24.5773,24.5773,11436,0
+GLOP_C.US,D,20240418,000000,24.72,24.815,24.71,24.8,3001,0
+GLOP_C.US,D,20240419,000000,25,25.1,24.8,24.8,2103,0
+GLOP_C.US,D,20240422,000000,24.8,24.91,24.7,24.89,3717,0
+GLOP_C.US,D,20240423,000000,25.2,25.3,25.0101,25.112,2018,0
+GLOP_C.US,D,20240424,000000,25.03,25.46,24.778,25.3,3790,0
+GLOP_C.US,D,20240425,000000,25.22,25.22,25.0256,25.13,521,0
+GLOP_C.US,D,20240426,000000,25.13,25.21,25.1,25.2099,5395,0
+GLOP_C.US,D,20240429,000000,25.05,25.26,25.05,25.16,3510,0
+GLOP_C.US,D,20240430,000000,25.008,25.215,25.008,25.06,7016,0
+GLOP_C.US,D,20240502,000000,25.4299,25.4299,25.4299,25.4299,446,0
+GLOP_C.US,D,20240503,000000,25.348,25.348,25.0601,25.1469,1320,0
+GLOP_C.US,D,20240506,000000,25.08,25.44,25.08,25.25,5901,0
+GLOP_C.US,D,20240507,000000,25.23,25.34,25.23,25.25,3168,0
+GLOP_C.US,D,20240508,000000,25.23,25.37,25.23,25.23,3519,0
+GLOP_C.US,D,20240509,000000,25.29,25.29,25.23,25.25,3409,0
+GLOP_C.US,D,20240510,000000,25.2698,25.27,25.25,25.26,1053,0
+GLOP_C.US,D,20240513,000000,25.44,25.44,25.3,25.3,1694,0
+GLOP_C.US,D,20240514,000000,25.43,25.48,25.26,25.4642,9955,0
+GLOP_C.US,D,20240515,000000,25.4776,25.48,25.4776,25.48,1026,0
+GLOP_C.US,D,20240516,000000,25.48,25.48,25.3,25.4611,2470,0
+GLOP_C.US,D,20240517,000000,25.53,25.53,25.52,25.53,860,0
+GLOP_C.US,D,20240520,000000,25.53,25.63,25.53,25.63,931,0
+GLOP_C.US,D,20240521,000000,25.62,25.62,25.5901,25.5901,388,0
+GLOP_C.US,D,20240522,000000,25.5155,25.5155,25.5155,25.5155,955,0
+GLOP_C.US,D,20240523,000000,25.52,25.53,25.52,25.53,800,0
+GLOP_C.US,D,20240524,000000,25.6299,25.6299,25.3,25.41,3118,0
+GLOP_C.US,D,20240528,000000,25.44,25.4719,25.44,25.4719,850,0
+GLOP_C.US,D,20240529,000000,25.5,25.5,25.44,25.44,1583,0
+GLOP_C.US,D,20240530,000000,25.44,25.6,25.35,25.4,3769,0
+GLOP_C.US,D,20240531,000000,25.45,25.545,25.45,25.545,663,0
+GLOP_C.US,D,20240603,000000,25.65,25.77,25.625,25.75,3801,0
+GLOP_C.US,D,20240604,000000,25.78,25.78,25.7,25.7,2018,0
+GLOP_C.US,D,20240605,000000,25.78,25.85,25.6,25.6305,8397,0
+GLOP_C.US,D,20240606,000000,25.64,25.8584,25.64,25.7696,1333,0
+GLOP_C.US,D,20240607,000000,25.7,25.8932,25.7,25.8932,2933,0
+GLOP_C.US,D,20240610,000000,25.76,25.76,25.07,25.46,11199,0
+GLOP_C.US,D,20240611,000000,25.25,25.44,25.14,25.3,6115,0
+GLOP_C.US,D,20240612,000000,25.4399,25.4399,25.3,25.3,2790,0
+GLOP_C.US,D,20240613,000000,25.32,25.32,25.32,25.32,1185,0
+GLOP_C.US,D,20240614,000000,25.44,25.44,25.32,25.3412,637,0
+GLOP_C.US,D,20240617,000000,25.4268,25.4268,25.4268,25.4268,381,0
+GLOP_C.US,D,20240618,000000,25.5,25.5,25.185,25.19,3872,0
+GLOP_C.US,D,20240620,000000,25.31,25.4,25.2729,25.3429,964,0
+GLOP_C.US,D,20240621,000000,25.3262,25.3262,25.3262,25.3262,2852,0
+GLOP_C.US,D,20240624,000000,25.45,25.45,25.3157,25.33,4143,0
+GLOP_C.US,D,20240625,000000,25.31,25.31,25.3,25.3073,1072,0
+GLOP_C.US,D,20240626,000000,25.2,25.5,25.18,25.31,8341,0
+GLOP_C.US,D,20240627,000000,25.31,25.45,25.31,25.35,2491,0
+GLOP_C.US,D,20240628,000000,25.2,25.3,25.2,25.3,1073,0
+GLOP_C.US,D,20240701,000000,25.3,25.4299,25.3,25.4299,1345,0
+GLOP_C.US,D,20240702,000000,25.38,25.38,25.33,25.33,1829,0
+GLOP_C.US,D,20240703,000000,25.43,25.43,25.41,25.43,1129,0
+GLOP_C.US,D,20240705,000000,25.4299,25.43,25.3,25.365,2639,0
+GLOP_C.US,D,20240708,000000,25.324,25.33,25.29,25.3,9099,0
+GLOP_C.US,D,20240709,000000,25.31,25.32,25.3,25.3,3527,0
+GLOP_C.US,D,20240710,000000,25.28,25.3,25.28,25.3,3259,0
+GLOP_C.US,D,20240712,000000,25.3,25.3,25.27,25.27,4301,0
+GLOP_C.US,D,20240715,000000,25.31,25.31,25.27,25.27,8907,0
+GLOP_C.US,D,20240716,000000,25.3,25.34,25.27,25.28,11232,0
+GLOP_C.US,D,20240717,000000,25.3183,25.32,25.29,25.29,5871,0
+GLOP_C.US,D,20240718,000000,25.32,25.35,25.25,25.317,10663,0
+GLOP_C.US,D,20240719,000000,25.32,25.32,25.25,25.25,1385,0
+GLOP_C.US,D,20240722,000000,25.3897,25.4,25.3,25.4,1736,0
+GLOP_C.US,D,20240723,000000,25.27,25.3,25.27,25.27,4524,0
+GLOP_C.US,D,20240724,000000,25.28,25.28,25.25,25.25,1765,0
+GLOP_C.US,D,20240725,000000,25.26,25.2928,25.26,25.2928,270,0
+GLOP_C.US,D,20240726,000000,25.25,25.3,25.22,25.3,2432,0
+GLOP_C.US,D,20240729,000000,25.3499,25.3499,25.29,25.29,1025,0
+GLOP_C.US,D,20240730,000000,25.29,25.29,25.2709,25.28,7014,0
+GLOP_C.US,D,20240731,000000,25.28,25.28,25.28,25.28,2444,0
+GLOP_C.US,D,20240801,000000,25.28,25.28,25.28,25.28,2157,0
+GLOP_C.US,D,20240802,000000,25.27,25.28,25.265,25.28,1452,0
+GLOP_C.US,D,20240805,000000,25.25,25.3,25.1,25.1,11612,0
+GLOP_C.US,D,20240806,000000,25.25,25.25,25.2,25.23,2446,0
+GLOP_C.US,D,20240807,000000,25.2,25.23,25.2,25.2,1069,0
+GLOP_C.US,D,20240808,000000,25.29,25.29,25.17,25.18,1953,0
+GLOP_C.US,D,20240809,000000,25.25,25.267,25.2375,25.2375,1058,0
+GLOP_C.US,D,20240812,000000,25.1801,25.2499,25.1801,25.2499,644,0
+GLOP_C.US,D,20240813,000000,25.2299,25.28,25.2299,25.28,1668,0
+GLOP_C.US,D,20240814,000000,25.2869,25.35,25.26,25.35,3548,0
+GLOP_C.US,D,20240815,000000,25.4,25.44,25.2911,25.3927,3958,0
+GLOP_C.US,D,20240816,000000,25.3,25.52,25.3,25.52,4344,0
+GLOP_C.US,D,20240819,000000,25.66,25.66,25.6,25.6,407,0
+GLOP_C.US,D,20240820,000000,25.59,25.65,25.59,25.65,1798,0
+GLOP_C.US,D,20240821,000000,25.6,25.7399,25.6,25.7399,1680,0
+GLOP_C.US,D,20240822,000000,25.6367,25.691,25.55,25.55,2913,0
+GLOP_C.US,D,20240823,000000,25.6,25.6,25.6,25.6,226,0
+GLOP_C.US,D,20240826,000000,25.6,25.6,25.4701,25.6,8389,0
+GLOP_C.US,D,20240827,000000,25.55,25.55,25.45,25.525,6431,0
+GLOP_C.US,D,20240828,000000,25.36,25.47,25.275,25.47,19795,0
+GLOP_C.US,D,20240829,000000,25.6499,25.6499,25.45,25.59,4771,0
+GLOP_C.US,D,20240830,000000,25.5,25.71,25.5,25.71,4917,0
+GLOP_C.US,D,20240903,000000,25.72,25.84,25.55,25.55,2209,0
+GLOP_C.US,D,20240904,000000,25.71,25.96,25.5801,25.5801,4592,0
+GLOP_C.US,D,20240905,000000,25.6001,25.6001,25.6001,25.6001,105,0
+GLOP_C.US,D,20240906,000000,25.63,25.72,25.6,25.7,3052,0
+GLOP_C.US,D,20240909,000000,25.2,25.2,25.1,25.11,3806,0
+GLOP_C.US,D,20240910,000000,25.15,25.19,25.1,25.1,3838,0
+GLOP_C.US,D,20240911,000000,25.19,25.22,25.1,25.12,2731,0
+GLOP_C.US,D,20240912,000000,25.1201,25.1201,25.1201,25.1201,1015,0
+GLOP_C.US,D,20240913,000000,25.15,25.15,25.15,25.15,169,0
+GLOP_C.US,D,20240916,000000,25.17,25.22,25.17,25.22,395,0
+GLOP_C.US,D,20240917,000000,25.36,25.9,25.22,25.355,7749,0
+GLOP_C.US,D,20240918,000000,25.313,25.405,25.313,25.405,1069,0
+GLOP_C.US,D,20240919,000000,25.42,25.43,25.1701,25.37,5007,0
+GLOP_C.US,D,20240920,000000,25.39,25.49,25.39,25.4599,3398,0
+GLOP_C.US,D,20240923,000000,25.42,25.42,25.3,25.37,3598,0
+GLOP_C.US,D,20240924,000000,25.35,25.38,25.35,25.38,1165,0
+GLOP_C.US,D,20240925,000000,25.36,25.42,25.35,25.41,5320,0
+GLOP_C.US,D,20240926,000000,25.4,25.4,25.35,25.35,2164,0
+GLOP_C.US,D,20240930,000000,25.35,25.35,25.28,25.34,2410,0
+GLOP_C.US,D,20241001,000000,25.33,25.33,25.3299,25.3299,794,0
+GLOP_C.US,D,20241002,000000,25.46,25.46,25.35,25.45,2178,0
+GLOP_C.US,D,20241003,000000,25.35,25.4,25.35,25.38,4160,0
+GLOP_C.US,D,20241004,000000,25.3698,25.3698,25.368,25.368,2034,0
+GLOP_C.US,D,20241007,000000,25.36,25.3664,25.354,25.3664,756,0
+GLOP_C.US,D,20241008,000000,25.3599,25.36,25.07,25.17,6903,0
+GLOP_C.US,D,20241009,000000,25.18,25.36,25.16,25.2727,6543,0
+GLOP_C.US,D,20241010,000000,25.27,25.27,25.27,25.27,182,0
+GLOP_C.US,D,20241011,000000,25.36,25.36,25.27,25.28,906,0
+GLOP_C.US,D,20241014,000000,25.25,25.36,25.25,25.36,1587,0
+GLOP_C.US,D,20241015,000000,25.345,25.355,25.31,25.31,2077,0
+GLOP_C.US,D,20241016,000000,25.35,25.4199,25.35,25.36,5437,0
+GLOP_C.US,D,20241017,000000,25.42,25.42,25.4095,25.4095,1332,0
+GLOP_C.US,D,20241018,000000,25.42,25.45,25.4199,25.45,1882,0
+GLOP_C.US,D,20241021,000000,25.59,25.6,25.46,25.46,6826,0
+GLOP_C.US,D,20241023,000000,25.3991,25.4793,25.3611,25.3611,2023,0
+GLOP_C.US,D,20241024,000000,25.37,25.4,25.2999,25.2999,11152,0
+GLOP_C.US,D,20241025,000000,25.3,25.5816,25.2,25.28,17526,0
+GLOP_C.US,D,20241028,000000,25.26,25.58,25.26,25.28,4426,0
+GLOP_C.US,D,20241029,000000,25.2736,25.3,25.22,25.25,4358,0
+GLOP_C.US,D,20241030,000000,25.18,25.28,25.18,25.26,2579,0
+GLOP_C.US,D,20241031,000000,25.22,25.3,25.22,25.23,4901,0
+GLOP_C.US,D,20241101,000000,25.17,25.2825,25.17,25.2484,3383,0
+GLOP_C.US,D,20241104,000000,25.21,25.21,25.11,25.2,5851,0
+GLOP_C.US,D,20241105,000000,25.365,25.365,25.23,25.2499,2021,0
+GLOP_C.US,D,20241106,000000,25.46,25.46,25.3056,25.3357,2968,0
+GLOP_C.US,D,20241107,000000,25.4,25.43,25.37,25.37,2197,0
+GLOP_C.US,D,20241108,000000,25.3937,25.3937,25.37,25.38,2419,0
+GLOP_C.US,D,20241111,000000,25.3965,25.45,25.39,25.4101,1603,0
+GLOP_C.US,D,20241112,000000,25.41,25.41,25.2968,25.3354,6184,0
+GLOP_C.US,D,20241113,000000,25.35,25.35,25.2878,25.3,2177,0
+GLOP_C.US,D,20241114,000000,25.3,25.3,25.28,25.28,2434,0
+GLOP_C.US,D,20241115,000000,25.29,25.38,25.28,25.29,32035,0
+GLOP_C.US,D,20241118,000000,25.32,25.43,25.3,25.3499,23112,0
+GLOP_C.US,D,20241119,000000,25.44,25.44,25.3,25.37,2867,0
+GLOP_C.US,D,20241120,000000,25.3221,26.5,25.3221,26.5,4653,0
+GLOP_C.US,D,20241121,000000,25.42,25.5,25.4,25.45,13858,0
+GLOP_C.US,D,20241122,000000,25.55,25.5937,25.4,25.4958,4810,0
+GLOP_C.US,D,20241125,000000,25.7,25.7153,25.5,25.6,4137,0
+GLOP_C.US,D,20241126,000000,25.78,25.79,25.6964,25.79,7025,0
+GLOP_C.US,D,20241127,000000,25.84,25.85,25.7005,25.7005,2633,0
+GLOP_C.US,D,20241202,000000,25.7704,25.88,25.65,25.88,3862,0
+GLOP_C.US,D,20241203,000000,25.7967,25.8042,25.67,25.7229,4913,0
+GLOP_C.US,D,20241205,000000,25.83,25.83,25.69,25.8,5781,0
+GLOP_C.US,D,20241206,000000,25.7963,25.91,25.7963,25.9,2093,0
+GLOP_C.US,D,20241209,000000,25.23,25.34,25.23,25.3041,7292,0
+GLOP_C.US,D,20241210,000000,25.22,25.3,25.06,25.06,5649,0
+GLOP_C.US,D,20241211,000000,25.4,25.415,25.14,25.3,19332,0
+GLOP_C.US,D,20241212,000000,25.33,25.34,25.13,25.14,860,0
+GLOP_C.US,D,20241213,000000,25.232,25.2999,25.15,25.161,2743,0
+GLOP_C.US,D,20241216,000000,25.1685,25.2833,25.14,25.19,915,0
+GLOP_C.US,D,20241217,000000,25.1958,25.2,25.16,25.16,2830,0
+GLOP_C.US,D,20241218,000000,25.14,25.35,25.14,25.34,2472,0
+GLOP_C.US,D,20241219,000000,25.4394,25.4394,25.22,25.3899,1095,0
+GLOP_C.US,D,20241220,000000,25.3804,25.3804,25.3,25.3,1390,0
+GLOP_C.US,D,20241223,000000,25.3,25.41,25.3,25.31,2762,0
+GLOP_C.US,D,20241224,000000,25.32,25.32,24.6,25.06,21863,0
+GLOP_C.US,D,20241226,000000,25.16,25.245,25,25.0577,16023,0
+GLOP_C.US,D,20241227,000000,25.18,25.2001,25.14,25.2,4367,0
+GLOP_C.US,D,20241230,000000,25.3,25.4,25.3,25.35,5477,0
+GLOP_C.US,D,20241231,000000,25.37,25.409,25.36,25.36,2299,0
+GLOP_C.US,D,20250102,000000,25.37,25.38,25.15,25.25,6840,0
+GLOP_C.US,D,20250103,000000,25.29,25.41,25.29,25.41,13623,0
+GLOP_C.US,D,20250106,000000,25.516,25.5318,25.2572,25.2572,14648,0
+GLOP_C.US,D,20250107,000000,25.5,25.5099,25.41,25.5,2970,0
+GLOP_C.US,D,20250108,000000,25.6,25.6,25.3,25.3,1052,0
+GLOP_C.US,D,20250110,000000,25.484,25.5,25.4,25.5,953,0
+GLOP_C.US,D,20250113,000000,25.48,25.54,25.48,25.54,1677,0
+GLOP_C.US,D,20250114,000000,25.48,25.48,25.4,25.48,1901,0
+GLOP_C.US,D,20250115,000000,25.5,25.5,25.22,25.22,759,0
+GLOP_C.US,D,20250116,000000,25.5631,25.5631,25.5631,25.5631,175,0
+GLOP_C.US,D,20250117,000000,25.3,25.51,25.3,25.402,1132,0
+GLOP_C.US,D,20250121,000000,25.3938,25.4,25.31,25.4,1418,0
+GLOP_C.US,D,20250122,000000,25.4,25.45,25.4,25.4101,733,0
+GLOP_C.US,D,20250123,000000,25.4887,25.4887,25.4,25.4887,326,0
+GLOP_C.US,D,20250124,000000,25.48,25.4801,25.4,25.4801,1659,0
+GLOP_C.US,D,20250128,000000,25.3699,25.52,25.3699,25.52,2237,0
+GLOP_C.US,D,20250130,000000,25.54,25.54,25.5118,25.5118,517,0
+GLOP_C.US,D,20250131,000000,25.48,25.7,25.45,25.7,4398,0
+GLOP_C.US,D,20250203,000000,25.67,25.67,25.67,25.67,302,0
+GLOP_C.US,D,20250204,000000,25.66,25.66,25.39,25.6534,587,0
+GLOP_C.US,D,20250205,000000,25.65,25.76,25.65,25.76,868,0
+GLOP_C.US,D,20250206,000000,25.65,25.75,25.5688,25.5688,760,0
+GLOP_C.US,D,20250207,000000,25.75,25.75,25.75,25.75,422,0
+GLOP_C.US,D,20250210,000000,25.44,25.44,25.41,25.4101,2045,0
+GLOP_C.US,D,20250211,000000,25.5,25.5,25.28,25.5,485,0
+GLOP_C.US,D,20250212,000000,25.7296,25.7296,25.27,25.5,2161,0
+GLOP_C.US,D,20250213,000000,25.46,25.5,25.36,25.45,6484,0
+GLOP_C.US,D,20250214,000000,25.45,25.59,25.45,25.59,26557,0
+GLOP_C.US,D,20250218,000000,25.5194,25.66,25.5194,25.66,4666,0
+GLOP_C.US,D,20250219,000000,25.61,25.72,25.5,25.7199,8995,0
+GLOP_C.US,D,20250220,000000,25.8153,25.8153,25.51,25.7299,20368,0
+GLOP_C.US,D,20250221,000000,25.68,25.78,25.57,25.6601,4117,0
+GLOP_C.US,D,20250224,000000,25.572,25.78,25.572,25.78,2546,0
+GLOP_C.US,D,20250225,000000,25.7687,25.9,25.7,25.77,17217,0
+GLOP_C.US,D,20250226,000000,25.84,25.87,25.67,25.85,3603,0
+GLOP_C.US,D,20250227,000000,25.88,25.945,25.8,25.8542,29274,0
+GLOP_C.US,D,20250228,000000,25.92,25.92,25.92,25.92,465,0
+GLOP_C.US,D,20250303,000000,25.87,25.95,25.86,25.92,997,0
+GLOP_C.US,D,20250304,000000,25.92,25.92,25.79,25.89,1129,0
+GLOP_C.US,D,20250305,000000,25.92,25.965,25.899,25.95,4283,0
+GLOP_C.US,D,20250306,000000,25.97,26.0489,25.95,26.0489,4030,0
+GLOP_C.US,D,20250307,000000,26.0578,26.16,25.97,26.04,2502,0
+GLOP_C.US,D,20250310,000000,25.5,25.76,25.43,25.5,3524,0
+GLOP_C.US,D,20250311,000000,25.6,25.645,25.6,25.6,6586,0
+GLOP_C.US,D,20250312,000000,25.83,25.83,25.7,25.7,5371,0
+GLOP_C.US,D,20250313,000000,25.7,25.7,25.4,25.5896,1950,0
+GLOP_C.US,D,20250314,000000,25.505,25.69,25.26,25.28,5736,0
+GLOP_C.US,D,20250318,000000,25.51,25.51,25.5,25.5,909,0
+GLOP_C.US,D,20250319,000000,25.8011,25.9,25.57,25.62,12147,0
+GLOP_C.US,D,20250321,000000,25.63,25.63,25.63,25.63,384,0
+GLOP_C.US,D,20250324,000000,25.86,25.86,25.8034,25.8034,382,0
+GLOP_C.US,D,20250325,000000,25.78,25.8,25.6756,25.6756,986,0
+GLOP_C.US,D,20250326,000000,25.25,25.55,25.25,25.41,3014,0
+GLOP_C.US,D,20250327,000000,25.6,25.73,25.5,25.7,5779,0
+GLOP_C.US,D,20250328,000000,25.7,25.725,25.7,25.725,6238,0
+GLOP_C.US,D,20250331,000000,25.698,25.83,25.6177,25.8,8342,0
+GLOP_C.US,D,20250401,000000,25.8,25.82,25.785,25.785,2830,0
+GLOP_C.US,D,20250402,000000,25.82,25.82,25.55,25.6332,602,0
+GLOP_C.US,D,20250403,000000,25.57,25.806,25.57,25.6041,10103,0
+GLOP_C.US,D,20250404,000000,25.763,25.868,24.7901,25.01,37017,0
+GLOP_C.US,D,20250407,000000,24.78,24.87,23.97,24.3,14471,0
+GLOP_C.US,D,20250408,000000,24.4586,24.8458,24.45,24.6952,6430,0
+GLOP_C.US,D,20250409,000000,24.5,24.7,24.18,24.67,11764,0
+GLOP_C.US,D,20250410,000000,24.6,24.6,24.445,24.445,5346,0
+GLOP_C.US,D,20250411,000000,24.5301,24.5669,24.05,24.28,2759,0
+GLOP_C.US,D,20250414,000000,24.705,25.05,24.705,24.97,7026,0
+GLOP_C.US,D,20250415,000000,25.029,25.029,25.029,25.029,887,0
+GLOP_C.US,D,20250416,000000,25.08,25.3131,25.08,25.29,651,0
+GLOP_C.US,D,20250417,000000,25.375,25.48,25.375,25.43,570,0
+GLOP_C.US,D,20250421,000000,25.3,25.3,25.25,25.25,2309,0
+GLOP_C.US,D,20250422,000000,25.18,25.46,25.1,25.46,3661,0
+GLOP_C.US,D,20250423,000000,25.46,25.5,25.24,25.24,2411,0
+GLOP_C.US,D,20250424,000000,25.5,25.51,25.41,25.41,938,0
+GLOP_C.US,D,20250425,000000,25.35,25.35,25.3374,25.35,2792,0
+GLOP_C.US,D,20250429,000000,25.36,25.5,25.24,25.42,5222,0
+GLOP_C.US,D,20250430,000000,25.55,25.8084,25.55,25.7178,3114,0
+GLOP_C.US,D,20250501,000000,25.25,25.7,25.25,25.5625,11374,0
+GLOP_C.US,D,20250502,000000,25.69,25.765,25.48,25.765,2346,0
+GLOP_C.US,D,20250505,000000,25.5,25.5,25.4999,25.5,1288,0
+GLOP_C.US,D,20250506,000000,25.5,25.7,25.42,25.62,7212,0
+GLOP_C.US,D,20250507,000000,25.67,25.82,25.51,25.82,4783,0
+GLOP_C.US,D,20250508,000000,25.6762,26,25.6762,25.98,2454,0
+GLOP_C.US,D,20250509,000000,25.4401,25.98,25.4401,25.7431,1627,0
+GLOP_C.US,D,20250512,000000,26.01,26.01,25.39,25.858,1452,0
+GLOP_C.US,D,20250513,000000,25.6263,25.824,25.62,25.6201,4289,0
+GLOP_C.US,D,20250514,000000,25.78,25.78,25.75,25.75,313,0
+GLOP_C.US,D,20250515,000000,25.95,26.04,25.95,26.04,1625,0
+GLOP_C.US,D,20250516,000000,25.87,25.89,25.87,25.89,1832,0
+GLOP_C.US,D,20250519,000000,25.95,26,25.9218,26,1536,0
+GLOP_C.US,D,20250520,000000,26,26.1,26,26.0999,1117,0
+GLOP_C.US,D,20250521,000000,26.1,26.19,26.0001,26.0001,1145,0
+GLOP_C.US,D,20250522,000000,26,26.0511,25.7,25.7,2055,0
+GLOP_C.US,D,20250527,000000,26.0334,26.0334,25.75,25.7775,2585,0
+GLOP_C.US,D,20250529,000000,25.79,25.895,25.79,25.895,734,0
+GLOP_C.US,D,20250530,000000,25.9191,25.9191,25.9049,25.9049,950,0
+GLOP_C.US,D,20250602,000000,25.95,25.9825,25.9,25.9825,3020,0
+GLOP_C.US,D,20250603,000000,26.1661,26.1748,25.98,25.98,1098,0
+GLOP_C.US,D,20250604,000000,25.94,26.2099,25.94,26.2099,642,0
+GLOP_C.US,D,20250605,000000,26.085,26.085,26.085,26.085,126,0
+GLOP_C.US,D,20250606,000000,26.1805,26.21,26.1805,26.1805,456,0
+GLOP_C.US,D,20250609,000000,25.69,25.71,25.41,25.68,2192,0
+GLOP_C.US,D,20250610,000000,25.4474,25.55,25.4474,25.54,3585,0
+GLOP_C.US,D,20250611,000000,25.54,25.54,25.54,25.54,203,0
+GLOP_C.US,D,20250612,000000,25.51,25.6247,25.51,25.6247,1490,0
+GLOP_C.US,D,20250613,000000,25.745,25.8,25.72,25.72,910,0
+GLOP_C.US,D,20250616,000000,25.533,25.745,25.533,25.74,1613,0
+GLOP_C.US,D,20250617,000000,25.83,25.83,25.83,25.83,239,0
+GLOP_C.US,D,20250618,000000,25.93,26.08,25.93,25.96,3875,0
+GLOP_C.US,D,20250620,000000,26.18,26.2,25.8012,25.8012,4340,0
+GLOP_C.US,D,20250623,000000,25.9,25.9,25.5101,25.8,1232,0
+GLOP_C.US,D,20250624,000000,25.6,25.71,25.59,25.71,1661,0
+GLOP_C.US,D,20250625,000000,25.85,25.85,25.83,25.83,636,0
+GLOP_C.US,D,20250626,000000,25.83,25.83,25.83,25.83,341,0
+GLOP_C.US,D,20250627,000000,25.8888,25.8888,25.8185,25.8185,873,0
+GLOP_C.US,D,20250630,000000,25.8644,25.95,25.8,25.8999,3371,0
+GLOP_C.US,D,20250701,000000,25.75,25.75,25.547,25.547,1321,0
+GLOP_C.US,D,20250702,000000,25.825,25.825,25.5,25.72,1269,0
+GLOP_C.US,D,20250707,000000,26.11,26.11,26.11,26.11,200,0
+GLOP_C.US,D,20250708,000000,25.81,25.85,25.72,25.85,1099,0
+GLOP_C.US,D,20250709,000000,25.785,25.97,25.56,25.7,3318,0
+GLOP_C.US,D,20250710,000000,25.88,26.15,25.55,25.9499,6485,0
+GLOP_C.US,D,20250711,000000,26.0972,26.3,25.8646,25.8646,2194,0
+GLOP_C.US,D,20250714,000000,26.0855,26.3,26,26.14,1395,0
+GLOP_C.US,D,20250715,000000,26.15,26.2,25.7266,25.7266,1371,0
+GLOP_C.US,D,20250716,000000,26.2499,26.2499,25.9,26,2460,0
+GLOP_C.US,D,20250717,000000,26,26.1037,26,26.1037,1232,0
+GLOP_C.US,D,20250718,000000,26.01,26.02,25.99,25.99,1204,0
+GLOP_C.US,D,20250721,000000,26.05,26.05,26.05,26.05,120,0
+GLOP_C.US,D,20250722,000000,26.0033,26.0675,26.0033,26.0675,2161,0
+GLOP_C.US,D,20250724,000000,25.95,25.95,25.83,25.95,442,0
+GLOP_C.US,D,20250728,000000,26.18,26.2,26.05,26.2,3154,0
+GLOP_C.US,D,20250729,000000,26,26,25.984,25.99,690,0
+GLOP_C.US,D,20250730,000000,26,26,25.75,25.75,3023,0
+GLOP_C.US,D,20250731,000000,25.9,25.9,25.65,25.65,6405,0
+GLOP_C.US,D,20250801,000000,25.85,25.9746,25.7539,25.78,4914,0
+GLOP_C.US,D,20250804,000000,25.96,26.11,25.96,26.07,1404,0
+GLOP_C.US,D,20250805,000000,26.2,26.2,25.89,25.89,2528,0
+GLOP_C.US,D,20250806,000000,26,26.233,26,26.13,16955,0
+GLOP_C.US,D,20250808,000000,26.04,26.31,26.0001,26.22,4269,0
+GLOP_C.US,D,20250811,000000,26.22,26.255,26.22,26.2542,633,0
+GLOP_C.US,D,20250812,000000,26.25,26.25,26.22,26.2293,852,0
+GLOP_C.US,D,20250813,000000,26.0501,26.09,26.01,26.01,2476,0
+GLOP_C.US,D,20250814,000000,26.27,26.308,26.27,26.308,556,0
+GLOP_C.US,D,20250815,000000,26.41,26.44,26.4,26.4001,2413,0
+GLOP_C.US,D,20250818,000000,26.0534,26.0534,26.0534,26.0534,702,0
+GLOP_C.US,D,20250819,000000,26.0884,26.25,26.0884,26.25,396,0
+GLOP_C.US,D,20250820,000000,26.0897,26.0897,26.02,26.0897,1602,0
+GLOP_C.US,D,20250821,000000,26.1329,26.14,26.06,26.1007,3140,0
+GLOP_C.US,D,20250822,000000,26.06,26.06,26.06,26.06,143,0
+GLOP_C.US,D,20250825,000000,26.07,26.25,26.07,26.2,1645,0
+GLOP_C.US,D,20250826,000000,26.15,26.2399,26.1404,26.2399,1119,0
+GLOP_C.US,D,20250827,000000,26.24,26.25,26.2375,26.2499,1768,0
+GLOP_C.US,D,20250828,000000,26.1501,26.25,26.1501,26.245,2251,0
+GLOP_C.US,D,20250829,000000,26.25,26.25,26.18,26.19,1993,0
+GLOP_C.US,D,20250902,000000,26.3787,26.4,26.17,26.1824,3707,0
+GLOP_C.US,D,20250903,000000,26.315,26.37,26.315,26.37,1741,0
+GLOP_C.US,D,20250904,000000,26.3712,26.529,26.3707,26.4906,7281,0
+GLOP_C.US,D,20250905,000000,26.43,26.55,26.22,26.4999,4860,0
+GLOP_C.US,D,20250908,000000,25.99,25.99,25.9,25.99,2520,0
+GLOP_C.US,D,20250909,000000,25.86,25.9,25.825,25.83,3684,0
+GLOP_C.US,D,20250910,000000,25.8,26,25.8,25.99,1774,0
+GLOP_C.US,D,20250911,000000,25.99,26.15,25.9394,26.135,6353,0
+GLOP_C.US,D,20250915,000000,26.2,26.2,26.1,26.1,577,0
+GLOP_C.US,D,20250916,000000,25.9,26.18,25.9,26.01,437,0
+GLOP_C.US,D,20250917,000000,25.945,26.09,25.92,25.92,860,0
+GLOP_C.US,D,20250918,000000,25.8368,25.98,25.8001,25.91,3294,0
+GLOP_C.US,D,20250919,000000,25.91,26,25.8001,25.9264,2152,0
+GLOP_C.US,D,20250922,000000,25.92,25.92,25.78,25.78,2669,0
+GLOP_C.US,D,20250923,000000,25.8,25.8,25.8,25.8,302,0
+GLOP_C.US,D,20250924,000000,25.85,25.85,25.85,25.85,766,0
+GLOP_C.US,D,20250925,000000,25.8,25.8801,25.7692,25.8801,3253,0
+GLOP_C.US,D,20250926,000000,25.95,25.95,25.95,25.95,514,0
+GLOP_C.US,D,20250929,000000,25.95,25.9825,25.95,25.9682,2085,0
+GLOP_C.US,D,20250930,000000,25.9132,25.9132,25.9132,25.9132,289,0
+GLOP_C.US,D,20251001,000000,25.8812,25.8812,25.85,25.855,1656,0
+GLOP_C.US,D,20251002,000000,25.8955,25.8955,25.85,25.8955,1141,0
+GLOP_C.US,D,20251003,000000,25.9,25.9219,25.9,25.9,1074,0
+GLOP_C.US,D,20251006,000000,26.1,26.19,25.8634,25.8634,5253,0
+GLOP_C.US,D,20251007,000000,25.9332,25.9332,25.9332,25.9332,179,0
+GLOP_C.US,D,20251008,000000,25.87,25.915,25.87,25.91,845,0
+GLOP_C.US,D,20251009,000000,25.945,25.945,25.6001,25.74,5349,0
+GLOP_C.US,D,20251010,000000,25.74,26.2561,25.74,25.87,1907,0
+GLOP_C.US,D,20251013,000000,25.9,25.95,25.9,25.92,4393,0
+GLOP_C.US,D,20251014,000000,25.7354,25.84,25.7354,25.84,1106,0
+GLOP_C.US,D,20251015,000000,25.84,25.8402,25.52,25.55,4968,0
+GLOP_C.US,D,20251016,000000,25.55,25.63,25.55,25.56,2821,0
+GLOP_C.US,D,20251017,000000,25.5,25.5,25.47,25.5,4640,0
+GLOP_C.US,D,20251020,000000,25.5,25.5,25.35,25.45,4084,0
+GLOP_C.US,D,20251021,000000,25.5,25.5,25.45,25.45,2270,0
+GLOP_C.US,D,20251022,000000,25.4,25.4,25.275,25.3,7713,0
+GLOP_C.US,D,20251024,000000,25.43,25.4854,25.43,25.4854,1384,0
+GLOP_C.US,D,20251028,000000,25.4971,25.703,25.4959,25.5201,1692,0
+GLOP_C.US,D,20251029,000000,25.52,25.52,25.399,25.49,2874,0
+GLOP_C.US,D,20251030,000000,25.35,25.5,25.35,25.3827,4585,0
+GLOP_C.US,D,20251031,000000,25.6336,25.6336,25.6106,25.6106,1059,0
+GLOP_C.US,D,20251103,000000,25.3549,25.62,25.3549,25.41,4183,0
+GLOP_C.US,D,20251104,000000,25.5,25.5,25.35,25.4077,1681,0
+GLOP_C.US,D,20251107,000000,25.38,25.46,25.38,25.46,742,0
+GLOP_C.US,D,20251110,000000,25.43,25.49,25.35,25.48,2178,0
+GLOP_C.US,D,20251112,000000,25.61,25.61,25.36,25.5,2520,0
+GLOP_C.US,D,20251114,000000,25.59,25.6699,25.59,25.6,1781,0
+GLOP_C.US,D,20251117,000000,25.77,25.87,25.74,25.87,3256,0
+GLOP_C.US,D,20251118,000000,25.9138,25.9138,25.81,25.81,12124,0
+GLOP_C.US,D,20251119,000000,25.86,25.96,25.86,25.96,612,0
+GLOP_C.US,D,20251120,000000,25.75,25.75,25.01,25.4501,4023,0
+GLOP_C.US,D,20251121,000000,25.47,25.6721,25.47,25.6721,1859,0
+GLOP_C.US,D,20251124,000000,25.94,25.96,25.62,25.7179,778,0
+GLOP_C.US,D,20251125,000000,25.92,25.92,25.62,25.92,374,0
+GLOP_C.US,D,20251126,000000,25.65,25.66,25.4,25.6301,1742,0
+GLOP_C.US,D,20251201,000000,25.62,25.62,25.55,25.62,336,0
+GLOP_C.US,D,20251202,000000,25.62,25.79,25.59,25.79,2310,0
+GLOP_C.US,D,20251203,000000,25.97,26,25.61,25.75,1414,0
+GLOP_C.US,D,20251204,000000,25.63,25.8,25.63,25.8,417,0
+GLOP_C.US,D,20251205,000000,25.8208,25.94,25.8,25.94,609,0
+GLOP_C.US,D,20251208,000000,25.25,25.4,25.07,25.34,5553,0
+GLOP_C.US,D,20251209,000000,25.34,25.34,25.26,25.3301,3143,0
+GLOP_C.US,D,20251210,000000,25.4,25.7,25.3806,25.7,7314,0
+GLOP_C.US,D,20251211,000000,25.673,25.78,25.673,25.7201,946,0
+GLOP_C.US,D,20251212,000000,25.6,25.79,25.6,25.6,273,0
+GLOP_C.US,D,20251216,000000,25.58,25.6,25.4,25.4,1473,0
+GLOP_C.US,D,20251217,000000,25.49,25.5,25.39,25.39,1847,0
+GLOP_C.US,D,20251218,000000,25.45,25.45,25.32,25.35,2066,0
+GLOP_C.US,D,20251219,000000,25.38,25.38,25.3117,25.3117,485,0
+GLOP_C.US,D,20251222,000000,25.5,25.5,25.31,25.31,1584,0
+GLOP_C.US,D,20251223,000000,25.5,25.5,25.25,25.45,2898,0
+GLOP_C.US,D,20251226,000000,25.4765,25.4765,25.47,25.47,705,0
+GLOP_C.US,D,20251229,000000,25.49,25.49,25.4,25.49,539,0
+GLOP_C.US,D,20251230,000000,25.41,25.46,25.41,25.46,626,0
+GLOP_C.US,D,20251231,000000,25.45,25.4501,25.45,25.4501,871,0
+GLOP_C.US,D,20260105,000000,25.46,25.635,25.46,25.635,548,0
+GLOP_C.US,D,20260106,000000,25.5652,25.5652,25.5,25.51,1321,0
+GLOP_C.US,D,20260107,000000,25.5,25.51,25.44,25.44,1634,0
+GLOP_C.US,D,20260108,000000,25.81,25.81,25.46,25.46,258,0
+GLOP_C.US,D,20260109,000000,25.54,25.54,25.4,25.4,793,0
+GLOP_C.US,D,20260112,000000,25.6,25.72,25.6,25.6001,455,0
+GLOP_C.US,D,20260113,000000,25.8,25.8,25.8,25.8,302,0
+GLOP_C.US,D,20260115,000000,25.6758,25.6758,25.56,25.6758,816,0
+GLOP_C.US,D,20260116,000000,25.45,25.45,25.45,25.45,383,0
+GLOP_C.US,D,20260120,000000,25.6,25.6,25.45,25.6,355,0
+GLOP_C.US,D,20260121,000000,25.58,25.58,25.58,25.58,375,0
+GLOP_C.US,D,20260122,000000,25.68,25.78,25.68,25.78,888,0
+GLOP_C.US,D,20260123,000000,25.66,25.82,25.61,25.82,2330,0
+GLOP_C.US,D,20260126,000000,25.6,25.82,25.6,25.6,478,0
+GLOP_C.US,D,20260127,000000,25.8,25.8,25.65,25.65,525,0
+GLOP_C.US,D,20260128,000000,25.79,25.82,25.79,25.82,1161,0
+GLOP_C.US,D,20260129,000000,25.68,25.8099,25.67,25.76,1509,0
+GLOP_C.US,D,20260130,000000,25.745,25.8855,25.745,25.8855,3257,0
+GLOP_C.US,D,20260203,000000,25.6543,25.6543,25.565,25.565,480,0
+GLOP_C.US,D,20260204,000000,25.5848,25.68,25.5,25.675,4973,0
+GLOP_C.US,D,20260205,000000,25.6157,25.6599,25.49,25.55,3688,0
+GLOP_C.US,D,20260206,000000,25.6,25.74,25.35,25.62,5536,0
+GLOP_C.US,D,20260209,000000,25.73,25.74,25.4501,25.4501,5138,0
+GLOP_C.US,D,20260210,000000,25.6,25.6487,25.6,25.62,2450,0
+GLOP_C.US,D,20260211,000000,25.61,25.6384,25.6,25.6,1242,0
+GLOP_C.US,D,20260212,000000,25.78,25.8,25.61,25.61,4645,0
+GLOP_C.US,D,20260213,000000,25.836,25.836,25.4334,25.65,6668,0
+GLOP_C.US,D,20260217,000000,25.65,25.65,25.5,25.57,5909,0
+GLOP_C.US,D,20260218,000000,25.685,25.7,25.38,25.44,16219,0
diff --git a/daily/us/nyse stocks/1/gmny.us.txt b/daily/us/nyse stocks/1/gmny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1aeb359ec4b8435d8346a8b49e4ce654262b32a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmny.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMNY.US,D,20240729,000000,50.15,50.15,50.15,50.15,3,0
+GMNY.US,D,20240730,000000,50.23,50.23,50.205,50.205,512,0
+GMNY.US,D,20240731,000000,50.22,50.26,50.22,50.24,602,0
+GMNY.US,D,20240801,000000,50.37,50.39,50.37,50.39,357,0
+GMNY.US,D,20240805,000000,50.82,50.82,50.82,50.82,470,0
+GMNY.US,D,20240806,000000,50.63,50.655,50.63,50.655,301,0
+GMNY.US,D,20240807,000000,50.57,50.57,45.48,50.535,12500,0
+GMNY.US,D,20240809,000000,50.43,50.45,50.43,50.45,358,0
+GMNY.US,D,20240812,000000,50.47,50.48,50.47,50.48,238,0
+GMNY.US,D,20240813,000000,50.58,50.59,50.54,50.54,606,0
+GMNY.US,D,20240814,000000,50.55,50.55,50.55,50.55,6,0
+GMNY.US,D,20240815,000000,50.405,50.405,50.405,50.405,6,0
+GMNY.US,D,20240816,000000,50.46,50.475,50.46,50.475,300,0
+GMNY.US,D,20240819,000000,50.45,50.45,50.45,50.45,6,0
+GMNY.US,D,20240820,000000,50.49,50.56,50.49,50.56,441,0
+GMNY.US,D,20240821,000000,50.59,50.59,50.59,50.59,6,0
+GMNY.US,D,20240822,000000,50.55,50.55,50.51,50.53,4368,0
+GMNY.US,D,20240823,000000,50.6,50.6,50.59,50.59,1199,0
+GMNY.US,D,20240826,000000,50.66,50.68,50.65,50.65,1103,0
+GMNY.US,D,20240827,000000,50.57,50.59,50.555,50.555,1200,0
+GMNY.US,D,20240828,000000,50.63,50.655,50.63,50.655,444,0
+GMNY.US,D,20240829,000000,50.545,50.545,50.545,50.545,8,0
+GMNY.US,D,20240830,000000,50.6098,50.6098,50.55,50.55,1938,0
+GMNY.US,D,20240903,000000,50.515,50.54,50.515,50.515,601,0
+GMNY.US,D,20240904,000000,50.5,50.57,50.5,50.55,3000,0
+GMNY.US,D,20240905,000000,50.55,50.58,50.545,50.545,2500,0
+GMNY.US,D,20240906,000000,50.62,51.74,50.62,50.675,5112,0
+GMNY.US,D,20240909,000000,50.68,50.68,50.68,50.68,2,0
+GMNY.US,D,20240910,000000,50.71,50.73,50.71,50.73,375,0
+GMNY.US,D,20240911,000000,50.73,50.79,50.73,50.75,1995,0
+GMNY.US,D,20240912,000000,50.8,50.82,50.7999,50.815,4937,0
+GMNY.US,D,20240913,000000,50.86,50.88,50.8599,50.875,2966,0
+GMNY.US,D,20240916,000000,50.91,50.99,50.91,50.91,4637,0
+GMNY.US,D,20240917,000000,50.875,50.875,50.875,50.875,1,0
+GMNY.US,D,20240918,000000,50.85,50.88,50.85,50.88,415,0
+GMNY.US,D,20240919,000000,50.83,50.89,50.83,50.87,1673,0
+GMNY.US,D,20240920,000000,50.85,50.875,50.85,50.875,375,0
+GMNY.US,D,20240923,000000,50.815,50.815,50.815,50.815,7,0
+GMNY.US,D,20240924,000000,50.835,50.835,50.835,50.835,6,0
+GMNY.US,D,20240925,000000,50.81,50.81,50.81,50.81,381,0
+GMNY.US,D,20240926,000000,50.84,50.84,50.84,50.84,7,0
+GMNY.US,D,20240927,000000,50.92,50.92,50.92,50.92,6,0
+GMNY.US,D,20241001,000000,50.83,50.855,50.83,50.855,375,0
+GMNY.US,D,20241002,000000,50.82,50.8699,50.82,50.845,584,0
+GMNY.US,D,20241003,000000,50.84,50.84,50.815,50.815,176,0
+GMNY.US,D,20241004,000000,50.73,50.73,50.67,50.67,3401,0
+GMNY.US,D,20241007,000000,50.61,50.61,50.57,50.57,2384,0
+GMNY.US,D,20241008,000000,50.538,50.538,50.535,50.535,382,0
+GMNY.US,D,20241009,000000,50.45,50.45,50.43,50.43,407,0
+GMNY.US,D,20241010,000000,50.47,50.47,50.465,50.465,206,0
+GMNY.US,D,20241011,000000,50.45,50.45,50.45,50.45,6,0
+GMNY.US,D,20241014,000000,50.39,50.39,50.39,50.39,7,0
+GMNY.US,D,20241015,000000,50.485,50.485,50.485,50.485,2,0
+GMNY.US,D,20241016,000000,50.563,50.563,50.555,50.555,1488,0
+GMNY.US,D,20241017,000000,50.45,50.45,50.45,50.45,2,0
+GMNY.US,D,20241018,000000,50.555,50.555,50.555,50.555,5,0
+GMNY.US,D,20241021,000000,50.43,50.43,50.43,50.43,600,0
+GMNY.US,D,20241022,000000,50.42,50.42,50.34,50.34,2872,0
+GMNY.US,D,20241023,000000,50.11,50.11,50.05,50.05,2634,0
+GMNY.US,D,20241024,000000,49.89,49.955,49.89,49.955,101,0
+GMNY.US,D,20241025,000000,50.095,50.095,50.095,50.095,106,0
+GMNY.US,D,20241028,000000,50.16,50.16,50.16,50.16,1,0
+GMNY.US,D,20241029,000000,50.0865,50.0865,50.085,50.085,310,0
+GMNY.US,D,20241030,000000,50.14,50.14,50.0616,50.0616,3998,0
+GMNY.US,D,20241031,000000,50.1431,50.1431,50.1431,50.1431,14,0
+GMNY.US,D,20241101,000000,49.9814,49.9814,49.9814,49.9814,2000,0
+GMNY.US,D,20241104,000000,50.21,50.21,50.1721,50.1721,101,0
+GMNY.US,D,20241105,000000,50.24,50.65,50.19,50.23,1800,0
+GMNY.US,D,20241106,000000,49.76,49.76,49.71,49.71,451,0
+GMNY.US,D,20241107,000000,49.8884,49.8903,49.8884,49.8903,120,0
+GMNY.US,D,20241108,000000,50.08,50.129,50.08,50.1029,396,0
+GMNY.US,D,20241118,000000,50.4,50.4,50.269,50.2746,250,0
+GMNY.US,D,20241122,000000,50.295,50.295,50.2897,50.2897,120,0
+GMNY.US,D,20241206,000000,50.6,50.6753,50.6,50.6753,1052,0
+GMNY.US,D,20241209,000000,50.661,50.685,49.4201,50.65,4154,0
+GMNY.US,D,20241212,000000,50.555,50.57,50.4,50.4165,2304,0
+GMNY.US,D,20241227,000000,49.83,49.86,49.83,49.83,505,0
+GMNY.US,D,20241230,000000,49.931,49.97,49.93,49.97,1600,0
+GMNY.US,D,20241231,000000,49.69,49.77,49.69,49.77,100,0
+GMNY.US,D,20250108,000000,49.75,49.75,49.75,49.75,213,0
+GMNY.US,D,20250114,000000,49.47,49.48,49.46,49.48,1352,0
+GMNY.US,D,20250116,000000,49.7,49.7,49.63,49.7,351,0
+GMNY.US,D,20250117,000000,49.79,49.79,49.79,49.79,204,0
+GMNY.US,D,20250122,000000,49.92,49.92,49.92,49.92,211,0
+GMNY.US,D,20250124,000000,49.85,49.85,49.81,49.81,100,0
+GMNY.US,D,20250127,000000,50.0112,50.0227,50.0112,50.0227,263,0
+GMNY.US,D,20250130,000000,50.079,50.079,50.0401,50.0401,225,0
+GMNY.US,D,20250206,000000,50.109,50.11,50.07,50.07,1011,0
+GMNY.US,D,20250212,000000,49.74,49.74,49.74,49.74,286,0
+GMNY.US,D,20250213,000000,49.94,49.94,49.9399,49.94,587,0
+GMNY.US,D,20250214,000000,50,50.01,50,50.01,819,0
+GMNY.US,D,20250218,000000,49.9,49.9,49.9,49.9,199,0
+GMNY.US,D,20250220,000000,50.06,50.06,50.05,50.06,399,0
+GMNY.US,D,20250221,000000,50.1,50.18,50.1,50.18,749,0
+GMNY.US,D,20250224,000000,50.21,50.21,50.1899,50.19,503,0
+GMNY.US,D,20250225,000000,50.39,50.41,50.39,50.41,399,0
+GMNY.US,D,20250226,000000,50.34,50.51,50.34,50.41,4472,0
+GMNY.US,D,20250227,000000,50.33,50.34,50.2972,50.2972,960,0
+GMNY.US,D,20250228,000000,50.4199,50.4199,50.3939,50.3939,250,0
+GMNY.US,D,20250304,000000,50.175,50.175,50.1007,50.1007,102,0
+GMNY.US,D,20250305,000000,50.13,50.13,50.085,50.085,200,0
+GMNY.US,D,20250307,000000,49.955,49.955,49.9351,49.9351,244,0
+GMNY.US,D,20250311,000000,50.06,50.06,49.94,49.94,1056,0
+GMNY.US,D,20250312,000000,49.82,49.91,49.73,49.73,590,0
+GMNY.US,D,20250313,000000,49.73,49.7671,49.73,49.7671,473,0
+GMNY.US,D,20250317,000000,49.8,49.8,49.75,49.75,297,0
+GMNY.US,D,20250318,000000,49.74,49.74,49.71,49.74,321,0
+GMNY.US,D,20250319,000000,49.72,49.73,49.72,49.73,273,0
+GMNY.US,D,20250320,000000,49.82,49.82,49.82,49.82,217,0
+GMNY.US,D,20250321,000000,49.74,49.74,49.74,49.74,202,0
+GMNY.US,D,20250324,000000,49.72,49.77,49.68,49.68,821,0
+GMNY.US,D,20250325,000000,49.681,49.681,49.41,49.6,4497,0
+GMNY.US,D,20250326,000000,49.36,49.36,49.36,49.36,178,0
+GMNY.US,D,20250327,000000,49.296,49.296,49.28,49.28,516,0
+GMNY.US,D,20250328,000000,49.5588,49.5588,49.48,49.48,672,0
+GMNY.US,D,20250402,000000,49.44,49.44,49.44,49.44,249,0
+GMNY.US,D,20250408,000000,48.59,48.59,48.2687,48.2687,102,0
+GMNY.US,D,20250409,000000,47.36,48.3137,47.36,48.3137,1432,0
+GMNY.US,D,20250410,000000,48.95,48.95,48.53,48.53,590,0
+GMNY.US,D,20250411,000000,47.78,48.1178,47.73,48.1178,1454,0
+GMNY.US,D,20250414,000000,48.41,48.56,48.41,48.56,271,0
+GMNY.US,D,20250416,000000,48.635,48.69,48.59,48.6262,1609,0
+GMNY.US,D,20250417,000000,48.6401,48.7588,48.62,48.62,931,0
+GMNY.US,D,20250421,000000,48.64,48.64,48.3937,48.3937,508,0
+GMNY.US,D,20250422,000000,48.53,48.53,48.31,48.3545,796,0
+GMNY.US,D,20250423,000000,48.6499,48.6499,48.5949,48.5949,2055,0
+GMNY.US,D,20250424,000000,48.781,48.82,48.78,48.82,981,0
+GMNY.US,D,20250425,000000,48.8475,48.8475,48.8412,48.8412,1571,0
+GMNY.US,D,20250428,000000,48.8173,48.9003,48.8173,48.9003,307,0
+GMNY.US,D,20250429,000000,48.88,49.035,48.8464,49.035,4366,0
+GMNY.US,D,20250501,000000,49.01,49.01,48.871,48.871,1771,0
+GMNY.US,D,20250505,000000,48.845,48.854,48.845,48.854,215,0
+GMNY.US,D,20250508,000000,48.91,48.91,48.8697,48.8697,3132,0
+GMNY.US,D,20250509,000000,48.96,48.96,48.9349,48.9349,1572,0
+GMNY.US,D,20250514,000000,48.88,48.88,48.7955,48.7955,1125,0
+GMNY.US,D,20250528,000000,48.9,48.94,48.8336,48.8336,3065,0
+GMNY.US,D,20250530,000000,48.92,48.92,48.9092,48.9092,682,0
+GMNY.US,D,20250602,000000,48.66,48.66,48.5888,48.5888,496,0
+GMNY.US,D,20250612,000000,48.8099,48.8099,48.8093,48.8093,652,0
+GMNY.US,D,20250617,000000,48.88,48.8978,48.88,48.8978,100,0
+GMNY.US,D,20250701,000000,48.88,48.939,48.88,48.939,300,0
+GMNY.US,D,20250703,000000,49,49,48.83,48.867,701,0
+GMNY.US,D,20250707,000000,48.83,48.8774,48.825,48.825,425,0
+GMNY.US,D,20250708,000000,48.85,48.8938,48.8268,48.8268,601,0
+GMNY.US,D,20250709,000000,48.85,48.95,48.85,48.95,1552,0
+GMNY.US,D,20250711,000000,48.7301,48.88,48.7301,48.815,562,0
+GMNY.US,D,20250715,000000,48.7132,48.7132,48.69,48.69,505,0
+GMNY.US,D,20250717,000000,48.53,48.53,48.5,48.5,266352,0
+GMNY.US,D,20250721,000000,48.48,48.62,48.48,48.55,1339,0
+GMNY.US,D,20250722,000000,48.4811,48.535,48.4811,48.535,105,0
+GMNY.US,D,20250723,000000,48.52,48.525,48.52,48.525,133,0
+GMNY.US,D,20250725,000000,48.579,48.579,48.575,48.575,1058,0
+GMNY.US,D,20250728,000000,48.52,48.63,48.52,48.595,1648,0
+GMNY.US,D,20250729,000000,48.55,48.7,48.55,48.7,121,0
+GMNY.US,D,20250730,000000,48.69,48.69,48.6002,48.6002,4177,0
+GMNY.US,D,20250731,000000,48.58,48.75,48.58,48.67,3503,0
+GMNY.US,D,20250801,000000,48.8697,48.95,48.79,48.87,5271,0
+GMNY.US,D,20250805,000000,48.85,48.85,48.845,48.845,625,0
+GMNY.US,D,20250806,000000,48.83,48.83,48.72,48.795,727,0
+GMNY.US,D,20250808,000000,48.789,48.82,48.785,48.785,2009,0
+GMNY.US,D,20250811,000000,48.87,48.949,48.78,48.865,7788,0
+GMNY.US,D,20250812,000000,48.75,48.85,48.75,48.845,359,0
+GMNY.US,D,20250813,000000,48.84,48.935,48.84,48.935,307,0
+GMNY.US,D,20250814,000000,48.79,48.91,48.79,48.825,847,0
+GMNY.US,D,20250815,000000,48.8,48.97,48.8,48.89,359,0
+GMNY.US,D,20250818,000000,48.78,48.95,48.78,48.875,1217,0
+GMNY.US,D,20250819,000000,48.889,48.89,48.86,48.87,1413,0
+GMNY.US,D,20250820,000000,48.75,48.8799,48.75,48.87,1336,0
+GMNY.US,D,20250825,000000,48.82,48.87,48.82,48.87,339,0
+GMNY.US,D,20250826,000000,48.841,49,48.841,48.92,575,0
+GMNY.US,D,20250828,000000,48.9599,49.03,48.94,48.9595,6126,0
+GMNY.US,D,20250829,000000,49.02,49.05,49.01,49.0194,6303,0
+GMNY.US,D,20250902,000000,48.7591,48.79,48.69,48.765,12017,0
+GMNY.US,D,20250904,000000,48.791,48.9654,48.79,48.9654,4677,0
+GMNY.US,D,20250905,000000,49.23,49.23,49.06,49.225,3111,0
+GMNY.US,D,20250908,000000,49.33,49.44,49.23,49.425,3371,0
+GMNY.US,D,20250909,000000,49.52,49.52,49.4436,49.5,1770,0
+GMNY.US,D,20250910,000000,49.48,49.5971,49.45,49.5971,972,0
+GMNY.US,D,20250911,000000,49.64,49.685,49.6,49.685,1068,0
+GMNY.US,D,20250912,000000,49.63,49.75,49.63,49.665,4390,0
+GMNY.US,D,20250915,000000,49.74,49.75,49.6617,49.74,1821,0
+GMNY.US,D,20250916,000000,49.83,49.91,49.77,49.91,1115,0
+GMNY.US,D,20250917,000000,49.839,49.88,49.79,49.8634,1830,0
+GMNY.US,D,20250918,000000,49.77,49.86,49.77,49.805,1599,0
+GMNY.US,D,20250922,000000,49.809,49.81,49.74,49.74,1178,0
+GMNY.US,D,20250923,000000,49.75,49.8156,49.75,49.8156,108,0
+GMNY.US,D,20250924,000000,49.73,49.7401,49.73,49.7401,2232,0
+GMNY.US,D,20250925,000000,49.68,49.7,49.68,49.695,646,0
+GMNY.US,D,20250926,000000,49.6991,49.7,49.685,49.685,806,0
+GMNY.US,D,20250929,000000,49.78,49.78,49.71,49.7518,1715,0
+GMNY.US,D,20250930,000000,49.72,49.77,49.72,49.77,9336,0
+GMNY.US,D,20251001,000000,49.639,49.64,49.625,49.625,2166,0
+GMNY.US,D,20251003,000000,49.64,49.7,49.53,49.605,10137,0
+GMNY.US,D,20251006,000000,49.62,49.6269,49.62,49.6269,411,0
+GMNY.US,D,20251007,000000,49.73,49.77,49.66,49.66,8760,0
+GMNY.US,D,20251008,000000,49.68,49.71,49.645,49.645,6117,0
+GMNY.US,D,20251010,000000,49.82,49.845,49.76,49.8131,2570,0
+GMNY.US,D,20251013,000000,49.79,49.8165,49.78,49.8165,2492,0
+GMNY.US,D,20251015,000000,49.87,49.87,49.82,49.82,594,0
+GMNY.US,D,20251016,000000,49.98,50,49.861,49.95,2771,0
+GMNY.US,D,20251017,000000,49.949,49.949,49.935,49.935,212,0
+GMNY.US,D,20251022,000000,50.06,50.08,50.055,50.055,578,0
+GMNY.US,D,20251023,000000,50.05,50.05,49.94,50.015,6313,0
+GMNY.US,D,20251024,000000,50.07,50.13,50.07,50.11,9697,0
+GMNY.US,D,20251027,000000,49.99,50.05,49.99,50.044,1403,0
+GMNY.US,D,20251028,000000,50.06,50.125,50.06,50.125,1200,0
+GMNY.US,D,20251029,000000,50,50.15,50,50.025,4231,0
+GMNY.US,D,20251030,000000,49.87,50.04,49.87,49.99,1600,0
+GMNY.US,D,20251031,000000,50.02,50.08,50.02,50.065,1360,0
+GMNY.US,D,20251103,000000,49.8,49.92,49.8,49.89,4893,0
+GMNY.US,D,20251104,000000,49.85,49.91,49.85,49.9,2846,0
+GMNY.US,D,20251105,000000,49.77,49.9,49.77,49.86,997,0
+GMNY.US,D,20251106,000000,49.83,49.88,49.83,49.8645,1829,0
+GMNY.US,D,20251107,000000,49.85,50,49.85,49.935,3870,0
+GMNY.US,D,20251110,000000,49.96,50.029,49.95,50.015,8504,0
+GMNY.US,D,20251111,000000,50.0412,50.05,50,50.05,1953,0
+GMNY.US,D,20251112,000000,50.029,50.03,49.9752,50.02,8515,0
+GMNY.US,D,20251113,000000,49.92,49.92,49.92,49.92,444,0
+GMNY.US,D,20251114,000000,49.989,49.99,49.89,49.9182,2727,0
+GMNY.US,D,20251117,000000,49.89,49.89,49.885,49.885,591,0
+GMNY.US,D,20251118,000000,50.01,50.08,49.9439,50.08,14032,0
+GMNY.US,D,20251119,000000,50.02,50.05,49.89,49.97,36664,0
+GMNY.US,D,20251120,000000,49.88,49.98,49.88,49.97,7940,0
+GMNY.US,D,20251121,000000,50.03,50.12,49.94,50.03,2910,0
+GMNY.US,D,20251124,000000,49.97,50.02,49.94,50.01,1420,0
+GMNY.US,D,20251125,000000,49.96,50.06,49.96,50.01,2194,0
+GMNY.US,D,20251126,000000,49.99,50.02,49.98,49.98,2911,0
+GMNY.US,D,20251201,000000,49.8,49.89,49.8,49.835,2475,0
+GMNY.US,D,20251202,000000,49.85,49.85,49.75,49.84,3918,0
+GMNY.US,D,20251203,000000,49.98,49.98,49.84,49.89,1277,0
+GMNY.US,D,20251204,000000,49.86,49.9499,49.85,49.86,10035,0
+GMNY.US,D,20251205,000000,49.89,49.89,49.84,49.84,1666,0
+GMNY.US,D,20251208,000000,49.89,49.89,49.86,49.88,702,0
+GMNY.US,D,20251209,000000,49.9,49.94,49.88,49.885,683,0
+GMNY.US,D,20251210,000000,49.8291,49.9,49.8291,49.9,990,0
+GMNY.US,D,20251211,000000,49.97,49.98,49.89,49.9263,11641,0
+GMNY.US,D,20251212,000000,49.85,49.8699,49.78,49.83,7658,0
+GMNY.US,D,20251215,000000,49.95,49.9899,49.895,49.895,2394,0
+GMNY.US,D,20251216,000000,50,50,49.9651,49.9651,3164,0
+GMNY.US,D,20251218,000000,50.03,50.08,50.02,50.02,2479,0
+GMNY.US,D,20251219,000000,50.0086,50.05,49.995,49.995,206,0
+GMNY.US,D,20251222,000000,50.02,50.09,50.01,50.01,5796,0
+GMNY.US,D,20251223,000000,49.98,50.11,49.8818,50.02,9678,0
+GMNY.US,D,20251224,000000,50.02,50.03,50.02,50.03,128,0
+GMNY.US,D,20251226,000000,50.03,50.03,50.0105,50.0105,132,0
+GMNY.US,D,20251229,000000,50.049,50.1,50.04,50.075,507,0
+GMNY.US,D,20251230,000000,50.07,50.07,50.05,50.05,2332,0
+GMNY.US,D,20251231,000000,49.929,49.95,49.929,49.95,1113,0
+GMNY.US,D,20260102,000000,49.955,50.02,49.955,50.0135,1504,0
+GMNY.US,D,20260105,000000,50.05,50.08,49.97,50.015,7044,0
+GMNY.US,D,20260106,000000,50,50.065,49.95,50.065,17671,0
+GMNY.US,D,20260107,000000,50.09,50.18,50.09,50.135,2898,0
+GMNY.US,D,20260108,000000,50.18,50.22,50.18,50.192,6122,0
+GMNY.US,D,20260109,000000,50.18,50.24,50.18,50.225,840,0
+GMNY.US,D,20260112,000000,50.23,50.28,50.21,50.21,13132,0
+GMNY.US,D,20260113,000000,50.269,50.2692,50.225,50.25,3328,0
+GMNY.US,D,20260114,000000,50.2551,50.285,50.24,50.285,7012,0
+GMNY.US,D,20260115,000000,50.27,50.35,50.27,50.315,14968,0
+GMNY.US,D,20260116,000000,50.289,50.35,50.24,50.338,8642,0
+GMNY.US,D,20260120,000000,50.19,50.28,50.13,50.13,9538,0
+GMNY.US,D,20260121,000000,50.19,50.2,50.105,50.175,14562,0
+GMNY.US,D,20260122,000000,50.1,50.18,50.1,50.18,14369,0
+GMNY.US,D,20260123,000000,50.19,50.22,50.152,50.215,3975,0
+GMNY.US,D,20260126,000000,50.25,50.25,50.23,50.23,7718,0
+GMNY.US,D,20260127,000000,50.24,50.28,50.24,50.275,10077,0
+GMNY.US,D,20260128,000000,50.27,50.3,50.255,50.2799,6107,0
+GMNY.US,D,20260129,000000,50.24,50.29,50.215,50.27,2105,0
+GMNY.US,D,20260130,000000,50.28,50.35,50.28,50.32,2368,0
+GMNY.US,D,20260202,000000,50.2,50.23,50.2,50.205,1965,0
+GMNY.US,D,20260203,000000,50.19,50.21,50.185,50.195,3376,0
+GMNY.US,D,20260204,000000,50.239,50.29,50.215,50.2458,2716,0
+GMNY.US,D,20260205,000000,50.29,50.37,50.29,50.325,8198,0
+GMNY.US,D,20260206,000000,50.32,50.33,50.3,50.3,2288,0
+GMNY.US,D,20260209,000000,50.379,50.385,50.36,50.385,1765,0
+GMNY.US,D,20260210,000000,50.41,50.43,50.38,50.38,7079,0
+GMNY.US,D,20260211,000000,50.34,50.36,50.34,50.35,6927,0
+GMNY.US,D,20260212,000000,50.43,50.5,50.43,50.48,8449,0
+GMNY.US,D,20260213,000000,50.49,50.56,50.39,50.495,6671,0
+GMNY.US,D,20260217,000000,50.53,50.56,50.53,50.56,1528,0
+GMNY.US,D,20260218,000000,50.5299,50.5299,50.5299,50.5299,828,0
diff --git a/daily/us/nyse stocks/1/gnl_a.us.txt b/daily/us/nyse stocks/1/gnl_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d4a0d7ebe333f7b94de444a713679d27398e2f4
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnl_a.us.txt	
@@ -0,0 +1,2117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNL_A.US,D,20170913,000000,25,25.05,24.9,25.02,145264,0
+GNL_A.US,D,20170914,000000,25.03,25.05,24.9,24.99,178827,0
+GNL_A.US,D,20170915,000000,25.02,25.1,24.98,24.99,156577,0
+GNL_A.US,D,20170918,000000,25.04,25.09,25,25.0786,97796,0
+GNL_A.US,D,20170919,000000,25.14,25.21,25.1048,25.19,56770,0
+GNL_A.US,D,20170920,000000,25.23,25.23,25.11,25.16,53944,0
+GNL_A.US,D,20170921,000000,25.16,25.24,25.13,25.14,55047,0
+GNL_A.US,D,20170922,000000,25.14,25.15,25.11,25.14,11830,0
+GNL_A.US,D,20170925,000000,25.14,25.14,25.07,25.1,24656,0
+GNL_A.US,D,20170926,000000,25.0965,25.0965,25.03,25.06,41413,0
+GNL_A.US,D,20170927,000000,25.05,25.05,24.92,24.99,63642,0
+GNL_A.US,D,20170928,000000,24.99,25.03,24.9804,25,63022,0
+GNL_A.US,D,20170929,000000,25.05,25.05,24.96,24.98,117688,0
+GNL_A.US,D,20171002,000000,24.95,25,24.88,24.99,30977,0
+GNL_A.US,D,20171003,000000,25,25,24.92,24.95,65127,0
+GNL_A.US,D,20171004,000000,24.98,25.06,24.9608,25.04,51985,0
+GNL_A.US,D,20171005,000000,24.99,25.07,24.97,25,74475,0
+GNL_A.US,D,20171006,000000,24.98,24.98,24.83,24.91,40722,0
+GNL_A.US,D,20171009,000000,24.82,24.87,24.68,24.7,51671,0
+GNL_A.US,D,20171010,000000,24.7,24.77,24.7,24.745,35497,0
+GNL_A.US,D,20171011,000000,24.77,24.77,24.69,24.75,15593,0
+GNL_A.US,D,20171012,000000,24.76,24.8,24.73,24.745,17535,0
+GNL_A.US,D,20171013,000000,24.78,24.8,24.67,24.73,49729,0
+GNL_A.US,D,20171016,000000,24.75,24.8,24.7127,24.72,31268,0
+GNL_A.US,D,20171017,000000,24.74,24.785,24.73,24.7483,13240,0
+GNL_A.US,D,20171018,000000,24.77,24.87,24.77,24.78,51614,0
+GNL_A.US,D,20171019,000000,24.84,24.87,24.79,24.8497,30211,0
+GNL_A.US,D,20171020,000000,24.85,24.86,24.77,24.83,14173,0
+GNL_A.US,D,20171023,000000,24.87,24.9,24.85,24.86,26137,0
+GNL_A.US,D,20171024,000000,24.9001,24.91,24.83,24.85,18188,0
+GNL_A.US,D,20171025,000000,24.82,24.84,24.5221,24.67,60374,0
+GNL_A.US,D,20171026,000000,24.76,24.77,24.6,24.7,17024,0
+GNL_A.US,D,20171027,000000,24.77,24.83,24.7,24.74,10403,0
+GNL_A.US,D,20171030,000000,24.77,25.05,24.7,25.05,39871,0
+GNL_A.US,D,20171031,000000,24.9986,25.09,24.9,25.07,31074,0
+GNL_A.US,D,20171101,000000,25.09,25.2,25.01,25.01,6522,0
+GNL_A.US,D,20171102,000000,25.08,25.1,25.0249,25.09,9790,0
+GNL_A.US,D,20171103,000000,25.0958,25.14,25,25.045,16500,0
+GNL_A.US,D,20171106,000000,25.0423,25.1,25.03,25.03,5760,0
+GNL_A.US,D,20171107,000000,25.13,25.16,25.06,25.1569,6534,0
+GNL_A.US,D,20171108,000000,25.25,25.29,25.05,25.1913,2030,0
+GNL_A.US,D,20171109,000000,25.25,25.2776,25.0997,25.2092,5725,0
+GNL_A.US,D,20171110,000000,25.04,25.271,24.95,24.95,36941,0
+GNL_A.US,D,20171113,000000,25.0525,25.07,24.8965,24.8965,10032,0
+GNL_A.US,D,20171114,000000,24.8364,25.0419,24.8364,24.95,7674,0
+GNL_A.US,D,20171115,000000,25.03,25.1,24.95,25.1,32524,0
+GNL_A.US,D,20171116,000000,25.01,25.29,25.01,25.1191,103787,0
+GNL_A.US,D,20171117,000000,25.28,25.5,25.28,25.4,29931,0
+GNL_A.US,D,20171120,000000,24.861,25.3464,24.861,25.3367,5106,0
+GNL_A.US,D,20171121,000000,25.2999,25.45,25.2999,25.45,17358,0
+GNL_A.US,D,20171122,000000,25.3995,25.45,25.26,25.4,8631,0
+GNL_A.US,D,20171124,000000,25.47,25.47,25.31,25.31,1675,0
+GNL_A.US,D,20171127,000000,25.27,25.42,25.27,25.4,11581,0
+GNL_A.US,D,20171128,000000,25.4417,25.6,25.051,25.6,12603,0
+GNL_A.US,D,20171129,000000,25.6,25.66,25.56,25.61,178004,0
+GNL_A.US,D,20171130,000000,25.6489,25.7,25.475,25.69,42097,0
+GNL_A.US,D,20171201,000000,25.6499,25.65,25.6499,25.65,1529,0
+GNL_A.US,D,20171204,000000,25.46,25.64,25.26,25.64,7077,0
+GNL_A.US,D,20171205,000000,25.62,25.7,25.411,25.439,4352,0
+GNL_A.US,D,20171207,000000,25.6292,25.6292,25.4986,25.4986,724,0
+GNL_A.US,D,20171208,000000,25.36,25.5993,25.33,25.35,19212,0
+GNL_A.US,D,20171211,000000,25.32,25.48,24.92,25.2,20934,0
+GNL_A.US,D,20171212,000000,25.1501,25.2168,25.15,25.18,5250,0
+GNL_A.US,D,20171213,000000,25.1293,25.2473,25.1,25.11,3442,0
+GNL_A.US,D,20171214,000000,24.79,24.8,24.58,24.7,824244,0
+GNL_A.US,D,20171215,000000,24.74,24.765,24.61,24.75,420337,0
+GNL_A.US,D,20171218,000000,24.8,24.88,24.78,24.85,119786,0
+GNL_A.US,D,20171219,000000,24.8,24.8594,24.76,24.82,73148,0
+GNL_A.US,D,20171220,000000,24.85,24.85,24.76,24.79,25081,0
+GNL_A.US,D,20171221,000000,24.85,25.05,24.8,25.02,247841,0
+GNL_A.US,D,20171222,000000,25.06,25.11,24.92,25.09,23037,0
+GNL_A.US,D,20171226,000000,25.06,25.18,25.06,25.15,30235,0
+GNL_A.US,D,20171227,000000,25.25,25.36,25.15,25.36,38466,0
+GNL_A.US,D,20171228,000000,25.36,25.5,25.33,25.5,48100,0
+GNL_A.US,D,20171229,000000,25.5,25.7,25.431,25.67,42775,0
+GNL_A.US,D,20180102,000000,25.52,25.97,25.4218,25.72,70968,0
+GNL_A.US,D,20180103,000000,25.72,25.85,25.51,25.73,38027,0
+GNL_A.US,D,20180104,000000,25.37,25.45,25.35,25.4,39224,0
+GNL_A.US,D,20180105,000000,25.44,25.58,25.31,25.57,42992,0
+GNL_A.US,D,20180108,000000,25.68,25.68,25.35,25.46,44713,0
+GNL_A.US,D,20180109,000000,25.47,25.49,25.14,25.49,42442,0
+GNL_A.US,D,20180110,000000,25.31,25.31,24.83,25.14,63081,0
+GNL_A.US,D,20180111,000000,25.13,25.47,25.12,25.15,48995,0
+GNL_A.US,D,20180112,000000,25.18,25.19,25,25.19,32849,0
+GNL_A.US,D,20180116,000000,25.15,25.17,24.719,24.8,90359,0
+GNL_A.US,D,20180117,000000,24.85,25,24.82,24.99,56626,0
+GNL_A.US,D,20180118,000000,24.83,24.95,24.71,24.87,69446,0
+GNL_A.US,D,20180119,000000,24.9,24.91,24.66,24.78,630949,0
+GNL_A.US,D,20180122,000000,24.65,24.79,24.59,24.76,21456,0
+GNL_A.US,D,20180123,000000,24.75,25.14,24.75,24.9,15864,0
+GNL_A.US,D,20180124,000000,24.9,24.96,24.75,24.85,29238,0
+GNL_A.US,D,20180125,000000,24.85,24.99,24.85,24.92,6227,0
+GNL_A.US,D,20180126,000000,25,25.09,24.71,24.87,30017,0
+GNL_A.US,D,20180129,000000,24.85,24.95,24.7,24.93,45309,0
+GNL_A.US,D,20180130,000000,24.5991,25.04,24.5991,24.98,16711,0
+GNL_A.US,D,20180131,000000,24.9198,25.1,24.9198,24.97,19519,0
+GNL_A.US,D,20180201,000000,24.95,24.97,24.55,24.769,8077,0
+GNL_A.US,D,20180202,000000,24.56,24.75,24.56,24.74,7596,0
+GNL_A.US,D,20180205,000000,24.58,24.8,24.54,24.54,10774,0
+GNL_A.US,D,20180206,000000,24.44,24.69,24.43,24.59,10094,0
+GNL_A.US,D,20180207,000000,24.8209,24.855,24.7175,24.83,3805,0
+GNL_A.US,D,20180208,000000,24.88,24.95,24.65,24.85,17809,0
+GNL_A.US,D,20180209,000000,24.85,25.0097,24.4695,24.87,9486,0
+GNL_A.US,D,20180212,000000,24.75,24.89,24.51,24.85,3083,0
+GNL_A.US,D,20180213,000000,24.95,24.95,24.69,24.89,15356,0
+GNL_A.US,D,20180214,000000,24.9,24.94,24.9,24.9,8640,0
+GNL_A.US,D,20180215,000000,24.9,24.91,24.85,24.8754,4815,0
+GNL_A.US,D,20180216,000000,24.7105,24.8548,24.7105,24.8,22941,0
+GNL_A.US,D,20180220,000000,24.9,24.9,24.6,24.62,3365,0
+GNL_A.US,D,20180221,000000,24.67,24.79,24.47,24.79,5774,0
+GNL_A.US,D,20180222,000000,24.4605,24.79,24.4605,24.52,3313,0
+GNL_A.US,D,20180223,000000,24.69,25.4971,24.69,25.02,5865,0
+GNL_A.US,D,20180226,000000,25.02,25.35,25.02,25.21,23003,0
+GNL_A.US,D,20180227,000000,25.21,25.25,25.095,25.14,14778,0
+GNL_A.US,D,20180228,000000,25.08,25.08,24.8973,25.08,8853,0
+GNL_A.US,D,20180301,000000,25.126,25.3545,25,25,10705,0
+GNL_A.US,D,20180302,000000,25.08,25.08,24.96,24.9757,10777,0
+GNL_A.US,D,20180305,000000,25.04,25.1,24.98,25.1,12731,0
+GNL_A.US,D,20180306,000000,25.15,25.3865,25.1126,25.3228,16634,0
+GNL_A.US,D,20180307,000000,25.3,25.4,25.11,25.4,3770,0
+GNL_A.US,D,20180308,000000,25.2499,25.45,25.2499,25.4,2657,0
+GNL_A.US,D,20180309,000000,25.68,25.68,25.16,25.4165,14039,0
+GNL_A.US,D,20180312,000000,25.4052,25.4052,25.19,25.25,4093,0
+GNL_A.US,D,20180313,000000,25.4499,25.45,25.1851,25.45,6204,0
+GNL_A.US,D,20180314,000000,25.25,25.5,25.25,25.49,3148,0
+GNL_A.US,D,20180315,000000,25.43,25.97,25.43,25.97,2173,0
+GNL_A.US,D,20180316,000000,25.7982,25.7982,25.7982,25.7982,270,0
+GNL_A.US,D,20180319,000000,25.2356,25.45,25.2356,25.33,6148,0
+GNL_A.US,D,20180320,000000,25.34,25.34,25.26,25.2913,3521,0
+GNL_A.US,D,20180321,000000,25.247,25.25,25.06,25.06,3030,0
+GNL_A.US,D,20180322,000000,25.18,25.25,25.02,25.02,9510,0
+GNL_A.US,D,20180323,000000,25.157,25.157,25,25.08,11407,0
+GNL_A.US,D,20180326,000000,25.08,25.08,24.91,24.93,8598,0
+GNL_A.US,D,20180327,000000,24.999,25.02,24.9499,24.95,8485,0
+GNL_A.US,D,20180328,000000,24.95,25,24.8101,24.9003,9289,0
+GNL_A.US,D,20180329,000000,25,25,24.8416,24.905,27376,0
+GNL_A.US,D,20180402,000000,24.9999,25.1,24.9972,25.0712,3458,0
+GNL_A.US,D,20180403,000000,25.13,25.13,25,25.09,16430,0
+GNL_A.US,D,20180404,000000,24.66,24.74,24.6178,24.74,14023,0
+GNL_A.US,D,20180405,000000,24.89,24.89,24.66,24.72,9410,0
+GNL_A.US,D,20180406,000000,24.63,24.74,24.62,24.72,5561,0
+GNL_A.US,D,20180409,000000,24.62,24.71,24.62,24.71,1627,0
+GNL_A.US,D,20180410,000000,24.75,24.75,24.63,24.69,12811,0
+GNL_A.US,D,20180411,000000,24.63,24.7113,24.62,24.7113,8304,0
+GNL_A.US,D,20180412,000000,24.75,24.75,24.6888,24.73,3420,0
+GNL_A.US,D,20180413,000000,24.71,24.72,24.57,24.64,7499,0
+GNL_A.US,D,20180416,000000,24.6263,24.72,24.6,24.6798,2778,0
+GNL_A.US,D,20180417,000000,24.6798,24.72,24.66,24.7,7984,0
+GNL_A.US,D,20180418,000000,24.76,24.76,24.65,24.65,17627,0
+GNL_A.US,D,20180419,000000,24.67,24.67,24.553,24.553,9898,0
+GNL_A.US,D,20180420,000000,24.69,24.69,24.4,24.65,11228,0
+GNL_A.US,D,20180423,000000,24.55,24.55,24.29,24.3524,10880,0
+GNL_A.US,D,20180424,000000,24.4215,24.4215,24.29,24.37,14305,0
+GNL_A.US,D,20180425,000000,24.6,24.6,24.29,24.55,22782,0
+GNL_A.US,D,20180426,000000,24.55,24.7,24.55,24.6516,3395,0
+GNL_A.US,D,20180427,000000,24.75,24.75,24.4848,24.6,4736,0
+GNL_A.US,D,20180430,000000,24.52,24.64,24.5,24.6,5809,0
+GNL_A.US,D,20180501,000000,24.43,24.5784,24.3712,24.3712,1584,0
+GNL_A.US,D,20180502,000000,24.46,24.52,24.435,24.4415,9126,0
+GNL_A.US,D,20180503,000000,24.3687,24.45,24.3687,24.44,6820,0
+GNL_A.US,D,20180504,000000,24.4,24.5,24.33,24.45,6262,0
+GNL_A.US,D,20180507,000000,24.5,24.65,24.4,24.6499,29514,0
+GNL_A.US,D,20180508,000000,24.79,24.8,24.6675,24.7008,5768,0
+GNL_A.US,D,20180509,000000,24.7123,24.7123,24.5713,24.5713,3916,0
+GNL_A.US,D,20180510,000000,24.7,24.7,24.5,24.546,27600,0
+GNL_A.US,D,20180511,000000,24.5,24.67,24.5,24.65,80670,0
+GNL_A.US,D,20180514,000000,24.69,24.69,24.6007,24.65,5417,0
+GNL_A.US,D,20180515,000000,24.6007,24.68,24.53,24.6,5434,0
+GNL_A.US,D,20180516,000000,24.63,24.64,24.475,24.64,5131,0
+GNL_A.US,D,20180517,000000,24.45,24.64,24.41,24.4155,3093,0
+GNL_A.US,D,20180518,000000,24.6,24.8407,24.52,24.61,3958,0
+GNL_A.US,D,20180521,000000,24.75,24.8,24.42,24.56,5473,0
+GNL_A.US,D,20180522,000000,24.61,24.8785,24.61,24.68,2396,0
+GNL_A.US,D,20180523,000000,24.84,24.84,24.37,24.4,10735,0
+GNL_A.US,D,20180524,000000,24.49,24.6362,24.41,24.5598,1782,0
+GNL_A.US,D,20180525,000000,24.59,24.605,24.4135,24.42,1476,0
+GNL_A.US,D,20180529,000000,24.515,24.54,24.06,24.24,9980,0
+GNL_A.US,D,20180530,000000,24.26,24.38,24.26,24.35,4809,0
+GNL_A.US,D,20180531,000000,24.28,24.61,24.28,24.61,6028,0
+GNL_A.US,D,20180601,000000,24.41,24.6,24.41,24.4999,5911,0
+GNL_A.US,D,20180604,000000,24.4563,24.545,24.4545,24.4948,11347,0
+GNL_A.US,D,20180605,000000,24.5,24.55,24.5,24.55,7041,0
+GNL_A.US,D,20180606,000000,24.61,24.61,24.55,24.55,1339,0
+GNL_A.US,D,20180607,000000,24.5203,24.735,24.5201,24.65,7573,0
+GNL_A.US,D,20180608,000000,24.7,24.7,24.52,24.57,4365,0
+GNL_A.US,D,20180611,000000,24.73,24.73,24.56,24.63,5712,0
+GNL_A.US,D,20180612,000000,24.62,24.7582,24.58,24.5991,8523,0
+GNL_A.US,D,20180613,000000,24.65,24.7399,24.5501,24.64,125211,0
+GNL_A.US,D,20180614,000000,24.75,24.8313,24.75,24.75,2202,0
+GNL_A.US,D,20180615,000000,24.95,24.95,24.94,24.94,1521,0
+GNL_A.US,D,20180618,000000,24.94,25.0499,24.894,25.02,6236,0
+GNL_A.US,D,20180619,000000,24.8,25.15,24.8,25.15,7813,0
+GNL_A.US,D,20180620,000000,25.14,25.3722,25.0882,25.268,2493,0
+GNL_A.US,D,20180621,000000,25.3512,25.3512,25.049,25.0616,2743,0
+GNL_A.US,D,20180622,000000,25.2452,25.2499,25.15,25.2499,1492,0
+GNL_A.US,D,20180625,000000,25.2011,25.25,25.2011,25.25,1887,0
+GNL_A.US,D,20180626,000000,25.4175,25.4175,25.3172,25.3172,760,0
+GNL_A.US,D,20180627,000000,25.25,25.34,25.25,25.34,4900,0
+GNL_A.US,D,20180628,000000,25.4,25.48,25.4,25.48,1664,0
+GNL_A.US,D,20180629,000000,25.51,25.73,25.4999,25.63,13417,0
+GNL_A.US,D,20180702,000000,25.69,25.75,25.18,25.18,6411,0
+GNL_A.US,D,20180703,000000,24.99,25.25,24.8353,24.9,12040,0
+GNL_A.US,D,20180705,000000,25,25.14,25,25.14,1512,0
+GNL_A.US,D,20180706,000000,25.1,25.18,25,25.11,9417,0
+GNL_A.US,D,20180709,000000,25.09,25.19,25.07,25.07,13224,0
+GNL_A.US,D,20180710,000000,25.12,25.18,25.12,25.18,3934,0
+GNL_A.US,D,20180711,000000,25.1694,25.18,25.05,25.05,7131,0
+GNL_A.US,D,20180712,000000,25.17,25.18,25.085,25.17,19186,0
+GNL_A.US,D,20180713,000000,25.14,25.18,25.1197,25.165,2422,0
+GNL_A.US,D,20180716,000000,25.18,25.18,24.9342,25.114,8243,0
+GNL_A.US,D,20180717,000000,25.17,25.17,25,25,12244,0
+GNL_A.US,D,20180718,000000,25.1,25.1358,25,25.01,6343,0
+GNL_A.US,D,20180719,000000,25.07,25.07,24.95,24.995,17258,0
+GNL_A.US,D,20180720,000000,25.1799,25.1799,25.06,25.09,3297,0
+GNL_A.US,D,20180723,000000,25.01,25.1648,25.01,25.1027,3881,0
+GNL_A.US,D,20180724,000000,25.1897,25.1897,25.02,25.02,1520,0
+GNL_A.US,D,20180725,000000,25,25.2328,25,25.15,2601,0
+GNL_A.US,D,20180726,000000,24.99,25.18,24.97,25.1484,5960,0
+GNL_A.US,D,20180727,000000,25.01,25.17,25.01,25.106,2099,0
+GNL_A.US,D,20180730,000000,25.1,25.2414,25.051,25.1544,3158,0
+GNL_A.US,D,20180731,000000,25.15,25.4966,25.15,25.3108,3609,0
+GNL_A.US,D,20180801,000000,25.25,25.25,25.186,25.219,2103,0
+GNL_A.US,D,20180802,000000,25.15,25.186,25.15,25.186,1157,0
+GNL_A.US,D,20180803,000000,25.174,25.174,25.1723,25.1723,1065,0
+GNL_A.US,D,20180806,000000,25.2499,25.25,25.2,25.2,3853,0
+GNL_A.US,D,20180807,000000,25.2499,25.25,25.2,25.2001,3709,0
+GNL_A.US,D,20180808,000000,25.199,25.2299,25.15,25.15,3086,0
+GNL_A.US,D,20180809,000000,25.24,25.249,25.24,25.249,661,0
+GNL_A.US,D,20180810,000000,25.2168,25.25,25.206,25.2148,2333,0
+GNL_A.US,D,20180813,000000,25.22,25.2473,25.16,25.2473,3714,0
+GNL_A.US,D,20180814,000000,25.18,25.2464,25.18,25.2102,2448,0
+GNL_A.US,D,20180815,000000,25.15,25.2108,25.15,25.1876,1666,0
+GNL_A.US,D,20180816,000000,25.16,25.35,25.16,25.3154,5091,0
+GNL_A.US,D,20180817,000000,25.25,25.25,25.1801,25.2,4763,0
+GNL_A.US,D,20180820,000000,25.2438,25.25,25.2077,25.2077,10023,0
+GNL_A.US,D,20180821,000000,25.3495,25.3495,25.0788,25.1098,14316,0
+GNL_A.US,D,20180822,000000,25.25,25.25,25.214,25.2473,2375,0
+GNL_A.US,D,20180823,000000,25.25,25.25,25.1027,25.25,6303,0
+GNL_A.US,D,20180824,000000,25.25,25.25,25.145,25.25,7544,0
+GNL_A.US,D,20180827,000000,25.161,25.2199,25.1001,25.2199,3274,0
+GNL_A.US,D,20180828,000000,25.111,25.21,25.111,25.21,3941,0
+GNL_A.US,D,20180829,000000,25.1479,25.25,25.12,25.12,5335,0
+GNL_A.US,D,20180830,000000,25.187,25.2203,25.187,25.19,1850,0
+GNL_A.US,D,20180831,000000,25.2499,25.25,25.205,25.205,5695,0
+GNL_A.US,D,20180904,000000,25.25,25.25,25.21,25.21,2390,0
+GNL_A.US,D,20180905,000000,25.21,25.25,25.21,25.2464,6402,0
+GNL_A.US,D,20180906,000000,25.25,25.25,25.211,25.25,23006,0
+GNL_A.US,D,20180907,000000,25.211,25.25,25.21,25.2256,3706,0
+GNL_A.US,D,20180910,000000,25.25,25.25,25.21,25.21,928,0
+GNL_A.US,D,20180911,000000,25.25,25.25,25.2001,25.233,1960,0
+GNL_A.US,D,20180912,000000,25.25,25.25,25.25,25.25,187,0
+GNL_A.US,D,20180913,000000,25.2,25.6,25.12,25.6,4584,0
+GNL_A.US,D,20180914,000000,25.2148,25.2148,25.17,25.177,1951,0
+GNL_A.US,D,20180917,000000,25.17,25.1713,25.12,25.12,3748,0
+GNL_A.US,D,20180918,000000,25.17,25.17,25.05,25.1,6968,0
+GNL_A.US,D,20180919,000000,25.1,25.1,25.06,25.1,5465,0
+GNL_A.US,D,20180920,000000,25.12,25.12,25.07,25.1,4367,0
+GNL_A.US,D,20180921,000000,25.1,25.1,25.0672,25.1,2010,0
+GNL_A.US,D,20180924,000000,25.1,25.1,25.0625,25.0625,3087,0
+GNL_A.US,D,20180925,000000,25.1,25.21,25.07,25.21,4976,0
+GNL_A.US,D,20180926,000000,25.21,25.5899,25.21,25.35,1910,0
+GNL_A.US,D,20180927,000000,25.229,25.46,25.229,25.46,2120,0
+GNL_A.US,D,20180928,000000,25.3914,25.3914,25.07,25.07,10090,0
+GNL_A.US,D,20181001,000000,25.34,25.35,25.06,25.35,5653,0
+GNL_A.US,D,20181002,000000,25.15,25.5,25.11,25.5,9933,0
+GNL_A.US,D,20181003,000000,25.15,25.15,24.8925,25.1,6899,0
+GNL_A.US,D,20181004,000000,25,25,24.54,24.63,19583,0
+GNL_A.US,D,20181005,000000,24.53,24.9,24.5,24.83,17113,0
+GNL_A.US,D,20181008,000000,25.07,26.22,24.75,25.15,7836,0
+GNL_A.US,D,20181009,000000,24.7733,25.5,24.7733,25.0348,5042,0
+GNL_A.US,D,20181010,000000,24.95,25.225,24.95,25.2,6904,0
+GNL_A.US,D,20181011,000000,25.25,25.25,24.93,25.1332,4305,0
+GNL_A.US,D,20181012,000000,24.83,25.025,24.83,25,17121,0
+GNL_A.US,D,20181015,000000,25.14,25.22,24.99,25.13,4710,0
+GNL_A.US,D,20181016,000000,25.23,25.23,24.97,25,189917,0
+GNL_A.US,D,20181017,000000,25.07,25.07,24.64,24.84,3462,0
+GNL_A.US,D,20181018,000000,24.89,24.9828,24.8,24.81,1949,0
+GNL_A.US,D,20181019,000000,24.82,25.17,24.81,25.17,13316,0
+GNL_A.US,D,20181022,000000,25.23,25.3,25.1,25.26,7736,0
+GNL_A.US,D,20181023,000000,25.12,25.12,25.067,25.067,1966,0
+GNL_A.US,D,20181024,000000,25.1259,25.25,25.0235,25.1,7483,0
+GNL_A.US,D,20181025,000000,25,25.021,24.8515,24.8515,2264,0
+GNL_A.US,D,20181026,000000,24.99,25.1875,24.99,25,6165,0
+GNL_A.US,D,20181029,000000,24.9452,24.9452,24.9,24.9,1431,0
+GNL_A.US,D,20181030,000000,24.9456,24.9456,24.81,24.8357,5428,0
+GNL_A.US,D,20181031,000000,24.82,24.9955,24.75,24.89,8106,0
+GNL_A.US,D,20181101,000000,24.91,25.07,24.75,25.07,972,0
+GNL_A.US,D,20181102,000000,24.8699,24.97,24.8699,24.9157,1344,0
+GNL_A.US,D,20181105,000000,24.76,25,24.76,25,3444,0
+GNL_A.US,D,20181106,000000,25.07,25.07,24.85,25,4648,0
+GNL_A.US,D,20181107,000000,25,25.05,24.9001,24.9001,1291,0
+GNL_A.US,D,20181108,000000,25.05,25.07,25,25,11145,0
+GNL_A.US,D,20181109,000000,24.94,25.05,24.94,25,15465,0
+GNL_A.US,D,20181112,000000,25,25.0227,25,25,5342,0
+GNL_A.US,D,20181113,000000,25,25,24.92,24.923,10256,0
+GNL_A.US,D,20181114,000000,24.91,25.0199,24.91,24.98,5260,0
+GNL_A.US,D,20181115,000000,24.98,24.9995,24.9,24.9,2988,0
+GNL_A.US,D,20181116,000000,24.9307,24.949,24.7517,24.8,4515,0
+GNL_A.US,D,20181119,000000,24.7783,24.8599,24.75,24.75,4081,0
+GNL_A.US,D,20181120,000000,24.7155,24.7155,24.65,24.7055,3067,0
+GNL_A.US,D,20181121,000000,24.85,24.85,24.7498,24.7701,4801,0
+GNL_A.US,D,20181126,000000,25,25.07,24.8056,24.8056,2612,0
+GNL_A.US,D,20181127,000000,24.75,24.9309,24.71,24.7819,2339,0
+GNL_A.US,D,20181128,000000,24.76,24.8997,24.76,24.835,83956,0
+GNL_A.US,D,20181129,000000,24.78,24.8,24.71,24.7104,1721,0
+GNL_A.US,D,20181130,000000,24.8,24.8,24.7,24.7,6377,0
+GNL_A.US,D,20181203,000000,24.9364,24.9364,24.72,24.75,5037,0
+GNL_A.US,D,20181204,000000,25.07,25.07,24.7,24.74,3663,0
+GNL_A.US,D,20181206,000000,24.62,24.8312,24.62,24.65,5165,0
+GNL_A.US,D,20181207,000000,24.56,24.6219,24.55,24.6219,943,0
+GNL_A.US,D,20181210,000000,24.75,24.75,24.45,24.5,6177,0
+GNL_A.US,D,20181211,000000,24.51,24.51,24.35,24.415,11486,0
+GNL_A.US,D,20181212,000000,24.29,24.75,24.29,24.4,2490,0
+GNL_A.US,D,20181213,000000,24.3754,24.59,23.8,23.8,4040,0
+GNL_A.US,D,20181214,000000,24.24,24.28,23.9,24.22,9206,0
+GNL_A.US,D,20181217,000000,24.5245,24.53,24.3392,24.49,5113,0
+GNL_A.US,D,20181218,000000,24.7519,24.7519,24.4201,24.49,3534,0
+GNL_A.US,D,20181219,000000,24.45,24.5,24.29,24.5,6358,0
+GNL_A.US,D,20181220,000000,24.42,24.58,24.26,24.4,3005,0
+GNL_A.US,D,20181221,000000,24,24.32,24,24.32,2788,0
+GNL_A.US,D,20181224,000000,24.19,24.33,21.74,24.33,4824,0
+GNL_A.US,D,20181226,000000,24.2,24.2,23.56,23.8805,4336,0
+GNL_A.US,D,20181227,000000,23.58,23.76,23.43,23.74,6653,0
+GNL_A.US,D,20181228,000000,23.56,24.35,23.56,24.35,4388,0
+GNL_A.US,D,20181231,000000,24.6405,24.707,24.5,24.68,4917,0
+GNL_A.US,D,20190102,000000,24.5001,24.6769,24.3,24.49,5734,0
+GNL_A.US,D,20190103,000000,24.19,24.25,23.5032,24.05,7911,0
+GNL_A.US,D,20190104,000000,23.6974,23.9029,23.57,23.58,16419,0
+GNL_A.US,D,20190107,000000,23.6,24,23.48,23.9,15384,0
+GNL_A.US,D,20190108,000000,23.99,24.0899,23.71,23.9133,29157,0
+GNL_A.US,D,20190109,000000,23.79,24.12,23.55,23.58,57966,0
+GNL_A.US,D,20190110,000000,23.26,23.65,23.26,23.5,10928,0
+GNL_A.US,D,20190111,000000,23.5,24,23.48,24,8375,0
+GNL_A.US,D,20190114,000000,23.896,24.0199,23.14,23.47,16179,0
+GNL_A.US,D,20190115,000000,23.54,23.97,23.16,23.93,33680,0
+GNL_A.US,D,20190116,000000,23.97,24.32,23.48,23.48,26794,0
+GNL_A.US,D,20190117,000000,23.81,24.33,23.62,23.62,18944,0
+GNL_A.US,D,20190118,000000,23.62,23.85,23.21,23.62,156225,0
+GNL_A.US,D,20190122,000000,23.53,24.28,23.53,24.15,24028,0
+GNL_A.US,D,20190123,000000,24.47,24.55,24.0527,24.47,8404,0
+GNL_A.US,D,20190124,000000,24.5,24.79,24.22,24.79,24329,0
+GNL_A.US,D,20190125,000000,24.5221,24.72,24.5,24.52,7492,0
+GNL_A.US,D,20190128,000000,24.4761,24.825,24.455,24.6,14682,0
+GNL_A.US,D,20190129,000000,24.55,24.6,24.4611,24.54,64928,0
+GNL_A.US,D,20190130,000000,24.3001,24.5862,24.3001,24.5,14540,0
+GNL_A.US,D,20190131,000000,24.5001,24.53,23.55,23.55,318819,0
+GNL_A.US,D,20190201,000000,23.89,24.1775,23.85,23.95,114421,0
+GNL_A.US,D,20190204,000000,24.02,24.09,23.6,23.845,433599,0
+GNL_A.US,D,20190205,000000,23.9,24,23.9,23.9899,89050,0
+GNL_A.US,D,20190206,000000,24.06,24.12,24,24.12,21620,0
+GNL_A.US,D,20190207,000000,24.07,24.32,24.07,24.32,17958,0
+GNL_A.US,D,20190208,000000,24.15,24.45,24.15,24.41,15635,0
+GNL_A.US,D,20190211,000000,24.4182,24.603,24.405,24.53,13054,0
+GNL_A.US,D,20190212,000000,24.6239,24.9,24.62,24.66,23641,0
+GNL_A.US,D,20190213,000000,24.9,24.9,24.73,24.84,11981,0
+GNL_A.US,D,20190214,000000,24.9,25.09,24.9,24.9719,15036,0
+GNL_A.US,D,20190215,000000,24.87,25.16,24.84,24.84,18489,0
+GNL_A.US,D,20190219,000000,25.04,25.1,25.0127,25.05,4550,0
+GNL_A.US,D,20190220,000000,25.0876,25.11,25.01,25.1,3380,0
+GNL_A.US,D,20190221,000000,25.11,25.14,25.051,25.1253,13419,0
+GNL_A.US,D,20190222,000000,25.0266,25.19,25.0217,25.1671,8686,0
+GNL_A.US,D,20190225,000000,25.1619,25.34,25.1619,25.34,5386,0
+GNL_A.US,D,20190226,000000,25.34,25.44,25.34,25.44,14874,0
+GNL_A.US,D,20190227,000000,25.3027,25.42,25.3,25.35,7061,0
+GNL_A.US,D,20190228,000000,25.44,25.899,25.44,25.65,52942,0
+GNL_A.US,D,20190301,000000,25.65,25.65,25.43,25.4842,16684,0
+GNL_A.US,D,20190304,000000,25.4299,25.5,25.42,25.5,1753,0
+GNL_A.US,D,20190305,000000,25.41,25.49,25.35,25.42,57580,0
+GNL_A.US,D,20190306,000000,25.46,25.49,25.46,25.49,460,0
+GNL_A.US,D,20190307,000000,25.4,25.47,25.4,25.4342,28525,0
+GNL_A.US,D,20190308,000000,25.45,25.45,25.2,25.3,3994,0
+GNL_A.US,D,20190311,000000,25.3,25.31,25.2332,25.31,3042,0
+GNL_A.US,D,20190312,000000,25.31,25.31,25.26,25.28,3153,0
+GNL_A.US,D,20190313,000000,25.3,25.3,25.1304,25.139,7295,0
+GNL_A.US,D,20190314,000000,25.121,25.17,25.1,25.17,7075,0
+GNL_A.US,D,20190315,000000,25.12,25.1437,25.1,25.14,11312,0
+GNL_A.US,D,20190318,000000,25.17,25.2,25.1,25.11,41895,0
+GNL_A.US,D,20190319,000000,25.11,25.2,25.1,25.1,12814,0
+GNL_A.US,D,20190320,000000,25.1,25.2,25.09,25.12,13643,0
+GNL_A.US,D,20190321,000000,25.18,25.2098,25.0469,25.1,50045,0
+GNL_A.US,D,20190322,000000,25.1,25.15,25.1,25.15,8895,0
+GNL_A.US,D,20190325,000000,25.15,25.15,25.1,25.12,11453,0
+GNL_A.US,D,20190326,000000,25.15,25.46,25.1315,25.46,17919,0
+GNL_A.US,D,20190327,000000,25.385,25.4,25.36,25.4,6531,0
+GNL_A.US,D,20190328,000000,25.32,25.585,25.32,25.53,16250,0
+GNL_A.US,D,20190329,000000,25.5,25.87,25.4208,25.67,77425,0
+GNL_A.US,D,20190401,000000,25.52,25.75,25.52,25.69,12708,0
+GNL_A.US,D,20190402,000000,25.6456,25.75,25.61,25.71,8531,0
+GNL_A.US,D,20190403,000000,25.35,25.4,25.15,25.17,24604,0
+GNL_A.US,D,20190404,000000,25.25,25.25,25.14,25.16,5575,0
+GNL_A.US,D,20190405,000000,25.19,25.2,25.11,25.19,6505,0
+GNL_A.US,D,20190408,000000,25.1273,25.16,25.1273,25.15,6803,0
+GNL_A.US,D,20190409,000000,25.15,25.2,25.101,25.1831,4490,0
+GNL_A.US,D,20190410,000000,25.2,25.43,25.18,25.3998,10145,0
+GNL_A.US,D,20190411,000000,25.45,25.45,25.2812,25.3745,1512,0
+GNL_A.US,D,20190412,000000,25.38,25.4435,25.38,25.4347,3150,0
+GNL_A.US,D,20190415,000000,25.49,25.49,25.3635,25.49,1350,0
+GNL_A.US,D,20190416,000000,25.49,25.49,25.36,25.48,3213,0
+GNL_A.US,D,20190417,000000,25.38,25.52,25.38,25.5097,6661,0
+GNL_A.US,D,20190418,000000,25.491,25.5,25.41,25.42,6211,0
+GNL_A.US,D,20190422,000000,25.35,25.43,25.3,25.43,9040,0
+GNL_A.US,D,20190423,000000,25.43,25.45,25.26,25.26,12375,0
+GNL_A.US,D,20190424,000000,25.35,25.52,25.3018,25.39,26842,0
+GNL_A.US,D,20190425,000000,25.47,25.53,25.3201,25.5,28030,0
+GNL_A.US,D,20190426,000000,25.45,25.45,25.4204,25.4204,2138,0
+GNL_A.US,D,20190429,000000,25.42,25.49,25.42,25.44,8310,0
+GNL_A.US,D,20190430,000000,25.55,25.75,25.55,25.6,70747,0
+GNL_A.US,D,20190501,000000,25.62,25.62,25.53,25.56,9128,0
+GNL_A.US,D,20190502,000000,25.52,25.5825,25.47,25.47,11233,0
+GNL_A.US,D,20190503,000000,25.46,25.5879,25.46,25.5059,2959,0
+GNL_A.US,D,20190506,000000,25.59,25.65,25.55,25.6467,81557,0
+GNL_A.US,D,20190507,000000,25.68,25.71,25.61,25.635,21126,0
+GNL_A.US,D,20190508,000000,25.65,25.7337,25.61,25.61,12841,0
+GNL_A.US,D,20190509,000000,25.6,25.7491,25.6,25.61,9981,0
+GNL_A.US,D,20190510,000000,25.7,25.78,25.61,25.65,10107,0
+GNL_A.US,D,20190513,000000,25.73,25.73,25.5,25.54,17992,0
+GNL_A.US,D,20190514,000000,25.64,25.7791,25.64,25.71,3991,0
+GNL_A.US,D,20190515,000000,25.78,25.78,25.69,25.78,5958,0
+GNL_A.US,D,20190516,000000,25.67,25.94,25.67,25.84,9260,0
+GNL_A.US,D,20190517,000000,25.89,25.89,25.65,25.85,11210,0
+GNL_A.US,D,20190520,000000,25.85,25.88,25.7751,25.88,3220,0
+GNL_A.US,D,20190521,000000,25.75,25.75,25.56,25.63,73970,0
+GNL_A.US,D,20190522,000000,25.64,25.6833,25.58,25.6,20910,0
+GNL_A.US,D,20190523,000000,25.6,25.67,25.58,25.67,3438,0
+GNL_A.US,D,20190524,000000,25.6,25.67,25.59,25.67,5581,0
+GNL_A.US,D,20190528,000000,25.65,25.6799,25.59,25.63,8259,0
+GNL_A.US,D,20190529,000000,25.69,25.69,25.57,25.6,105533,0
+GNL_A.US,D,20190530,000000,25.65,25.65,25.5991,25.6,11894,0
+GNL_A.US,D,20190531,000000,25.58,25.67,25.58,25.62,66838,0
+GNL_A.US,D,20190603,000000,25.63,25.63,25.51,25.56,27149,0
+GNL_A.US,D,20190604,000000,25.6,25.6499,25.52,25.57,4983,0
+GNL_A.US,D,20190605,000000,25.63,25.65,25.57,25.6,2649,0
+GNL_A.US,D,20190606,000000,25.6187,25.6207,25.5805,25.599,3690,0
+GNL_A.US,D,20190607,000000,25.64,25.65,25.55,25.61,8670,0
+GNL_A.US,D,20190610,000000,25.68,25.68,25.51,25.56,5265,0
+GNL_A.US,D,20190611,000000,25.6434,25.6434,25.53,25.5771,4127,0
+GNL_A.US,D,20190612,000000,25.58,25.58,25.5,25.53,13647,0
+GNL_A.US,D,20190613,000000,25.54,25.585,25.52,25.52,12235,0
+GNL_A.US,D,20190614,000000,25.6,25.6,25.52,25.54,3214,0
+GNL_A.US,D,20190617,000000,25.52,25.5851,25.52,25.55,4397,0
+GNL_A.US,D,20190618,000000,25.53,25.5597,25.53,25.55,9259,0
+GNL_A.US,D,20190619,000000,25.6215,25.65,25.54,25.58,5721,0
+GNL_A.US,D,20190620,000000,25.52,25.5695,25.51,25.55,24066,0
+GNL_A.US,D,20190621,000000,25.55,25.6485,25.54,25.56,4228,0
+GNL_A.US,D,20190624,000000,25.56,25.6,25.53,25.54,5089,0
+GNL_A.US,D,20190625,000000,25.53,25.6271,25.5,25.54,134691,0
+GNL_A.US,D,20190626,000000,25.52,25.56,25.52,25.53,16358,0
+GNL_A.US,D,20190627,000000,25.54,25.5922,25.54,25.55,19850,0
+GNL_A.US,D,20190628,000000,25.6,25.6099,25.5,25.5,57868,0
+GNL_A.US,D,20190701,000000,25.5,25.6087,25.49,25.53,28376,0
+GNL_A.US,D,20190702,000000,25.25,25.28,25.15,25.2573,12835,0
+GNL_A.US,D,20190703,000000,25.28,25.28,25.25,25.28,4217,0
+GNL_A.US,D,20190705,000000,25.28,25.3,25.27,25.29,5264,0
+GNL_A.US,D,20190708,000000,25.3,25.3,25.25,25.2572,13416,0
+GNL_A.US,D,20190709,000000,25.29,25.29,25.21,25.24,9318,0
+GNL_A.US,D,20190710,000000,25.24,25.24,25.16,25.22,49215,0
+GNL_A.US,D,20190711,000000,25.25,25.25,25.18,25.22,8778,0
+GNL_A.US,D,20190712,000000,25.23,25.2495,25.2,25.22,7804,0
+GNL_A.US,D,20190715,000000,25.23,25.29,25.22,25.264,8802,0
+GNL_A.US,D,20190716,000000,25.29,25.29,25.238,25.2751,11587,0
+GNL_A.US,D,20190717,000000,25.28,25.3012,25.25,25.28,19425,0
+GNL_A.US,D,20190718,000000,25.24,25.3299,25.24,25.27,6729,0
+GNL_A.US,D,20190719,000000,25.33,25.38,25.31,25.38,16722,0
+GNL_A.US,D,20190722,000000,25.38,25.38,25.2508,25.33,16579,0
+GNL_A.US,D,20190723,000000,25.33,25.35,25.28,25.34,5038,0
+GNL_A.US,D,20190724,000000,25.38,25.38,25.29,25.36,9520,0
+GNL_A.US,D,20190725,000000,25.29,25.38,25.29,25.36,8848,0
+GNL_A.US,D,20190726,000000,25.36,25.43,25.33,25.4,7495,0
+GNL_A.US,D,20190729,000000,25.43,25.43,25.35,25.4,9596,0
+GNL_A.US,D,20190730,000000,25.35,25.43,25.32,25.43,16850,0
+GNL_A.US,D,20190731,000000,25.41,25.6,25.41,25.6,58962,0
+GNL_A.US,D,20190801,000000,25.41,25.64,25.4,25.5255,12138,0
+GNL_A.US,D,20190802,000000,25.5,25.64,25.5,25.6308,4181,0
+GNL_A.US,D,20190805,000000,25.41,25.7,25.41,25.52,9572,0
+GNL_A.US,D,20190806,000000,25.58,25.7,25.5,25.681,3865,0
+GNL_A.US,D,20190807,000000,25.41,25.71,25.41,25.71,4995,0
+GNL_A.US,D,20190808,000000,25.71,25.71,25.6671,25.7,3890,0
+GNL_A.US,D,20190809,000000,25.6359,25.67,25.57,25.6504,4250,0
+GNL_A.US,D,20190812,000000,25.67,25.67,25.4827,25.5,14887,0
+GNL_A.US,D,20190813,000000,25.55,25.55,25.43,25.5,8779,0
+GNL_A.US,D,20190814,000000,25.43,25.54,25.43,25.46,5527,0
+GNL_A.US,D,20190815,000000,25.46,25.55,25.46,25.515,13963,0
+GNL_A.US,D,20190816,000000,25.55,25.5786,25.471,25.5,28534,0
+GNL_A.US,D,20190819,000000,25.55,25.55,25.48,25.5,21608,0
+GNL_A.US,D,20190820,000000,25.4769,25.57,25.45,25.49,19768,0
+GNL_A.US,D,20190821,000000,25.55,25.55,25.41,25.52,54357,0
+GNL_A.US,D,20190822,000000,25.535,25.5492,25.47,25.5,33964,0
+GNL_A.US,D,20190823,000000,25.5,25.5895,25.42,25.42,15915,0
+GNL_A.US,D,20190826,000000,25.47,25.52,25.47,25.52,10822,0
+GNL_A.US,D,20190827,000000,25.515,25.535,25.5,25.5,22583,0
+GNL_A.US,D,20190828,000000,25.49,25.5748,25.49,25.49,36749,0
+GNL_A.US,D,20190829,000000,25.55,25.5727,25.53,25.55,19769,0
+GNL_A.US,D,20190830,000000,25.55,25.57,25.52,25.56,85425,0
+GNL_A.US,D,20190903,000000,25.69,25.76,25.66,25.7,125833,0
+GNL_A.US,D,20190904,000000,25.7,25.74,25.63,25.64,67645,0
+GNL_A.US,D,20190905,000000,25.66,25.66,25.63,25.63,25677,0
+GNL_A.US,D,20190906,000000,25.65,25.73,25.5985,25.64,48861,0
+GNL_A.US,D,20190909,000000,25.67,25.76,25.65,25.654,137049,0
+GNL_A.US,D,20190910,000000,25.66,25.7,25.65,25.65,98054,0
+GNL_A.US,D,20190911,000000,25.65,25.6599,25.62,25.6264,64804,0
+GNL_A.US,D,20190912,000000,25.65,25.69,25.63,25.63,30434,0
+GNL_A.US,D,20190913,000000,25.65,25.65,25.5899,25.59,11008,0
+GNL_A.US,D,20190916,000000,25.59,25.67,25.55,25.55,43843,0
+GNL_A.US,D,20190917,000000,25.55,25.6353,25.54,25.55,56757,0
+GNL_A.US,D,20190918,000000,25.5599,25.57,25.54,25.54,21769,0
+GNL_A.US,D,20190919,000000,25.55,25.6387,25.55,25.59,25372,0
+GNL_A.US,D,20190920,000000,25.6,25.62,25.59,25.59,29389,0
+GNL_A.US,D,20190923,000000,25.6,25.65,25.59,25.62,16686,0
+GNL_A.US,D,20190924,000000,25.65,25.66,25.63,25.66,15856,0
+GNL_A.US,D,20190925,000000,25.67,25.67,25.63,25.66,21524,0
+GNL_A.US,D,20190926,000000,25.65,25.66,25.6,25.62,19664,0
+GNL_A.US,D,20190927,000000,25.65,25.65,25.6,25.64,18730,0
+GNL_A.US,D,20190930,000000,25.66,25.66,25.52,25.6,100490,0
+GNL_A.US,D,20191001,000000,25.62,25.6327,25.58,25.61,26809,0
+GNL_A.US,D,20191002,000000,25.64,25.64,25.58,25.6,52730,0
+GNL_A.US,D,20191003,000000,25.21,25.25,25.16,25.23,16962,0
+GNL_A.US,D,20191004,000000,25.25,25.375,25.25,25.3001,34642,0
+GNL_A.US,D,20191007,000000,25.36,25.445,25.3001,25.32,22595,0
+GNL_A.US,D,20191008,000000,25.43,25.4499,25.36,25.44,20190,0
+GNL_A.US,D,20191009,000000,25.3663,25.44,25.3663,25.42,12313,0
+GNL_A.US,D,20191010,000000,25.44,25.46,25.36,25.46,11705,0
+GNL_A.US,D,20191011,000000,25.46,25.49,25.4,25.4863,15164,0
+GNL_A.US,D,20191014,000000,25.5,25.617,25.5,25.617,25401,0
+GNL_A.US,D,20191015,000000,25.62,25.65,25.51,25.645,18014,0
+GNL_A.US,D,20191016,000000,25.65,25.73,25.5924,25.72,10802,0
+GNL_A.US,D,20191017,000000,25.81,25.84,25.72,25.84,7862,0
+GNL_A.US,D,20191018,000000,25.86,26.02,25.849,25.9,11882,0
+GNL_A.US,D,20191021,000000,25.85,25.96,25.838,25.96,27158,0
+GNL_A.US,D,20191022,000000,25.9481,25.96,25.8246,25.96,4720,0
+GNL_A.US,D,20191023,000000,25.74,26.07,25.74,26.06,10838,0
+GNL_A.US,D,20191024,000000,26.06,26.15,26.03,26.1458,10097,0
+GNL_A.US,D,20191025,000000,26.12,26.2272,26.12,26.1815,6058,0
+GNL_A.US,D,20191028,000000,26.22,26.25,26.19,26.22,9128,0
+GNL_A.US,D,20191029,000000,26.28,26.3779,25.96,25.966,22055,0
+GNL_A.US,D,20191030,000000,25.9,26.09,25.9,26.05,6483,0
+GNL_A.US,D,20191031,000000,26.0201,26.34,26.0201,26.21,84814,0
+GNL_A.US,D,20191101,000000,26.1445,26.25,26.1445,26.2,6478,0
+GNL_A.US,D,20191104,000000,26.1763,26.2288,26.0011,26.21,9138,0
+GNL_A.US,D,20191105,000000,26.21,26.25,26.05,26.0961,8268,0
+GNL_A.US,D,20191106,000000,26.14,26.14,25.95,26.01,6156,0
+GNL_A.US,D,20191107,000000,25.9,26.2626,25.9,26.23,8993,0
+GNL_A.US,D,20191108,000000,26.23,26.2366,25.95,26.12,9633,0
+GNL_A.US,D,20191111,000000,26.23,26.23,25.9,26.07,6205,0
+GNL_A.US,D,20191112,000000,26.07,26.22,26.07,26.19,5036,0
+GNL_A.US,D,20191113,000000,26.1668,26.22,26.09,26.21,8891,0
+GNL_A.US,D,20191114,000000,26.22,26.3,26.1301,26.2543,9957,0
+GNL_A.US,D,20191115,000000,26.28,26.28,26.28,26.28,1135,0
+GNL_A.US,D,20191118,000000,26.2602,26.3,26.26,26.3,6112,0
+GNL_A.US,D,20191119,000000,26.33,26.35,26.27,26.35,6002,0
+GNL_A.US,D,20191120,000000,26.18,26.18,25.87,25.92,16912,0
+GNL_A.US,D,20191121,000000,25.91,25.96,25.862,25.9351,8920,0
+GNL_A.US,D,20191122,000000,25.9109,25.9248,25.88,25.88,7610,0
+GNL_A.US,D,20191125,000000,25.86,25.86,25.8404,25.8488,6610,0
+GNL_A.US,D,20191126,000000,25.8359,25.99,25.8359,25.96,12054,0
+GNL_A.US,D,20191127,000000,25.98,26,25.9227,26,21718,0
+GNL_A.US,D,20191129,000000,26.06,26.19,26,26.07,40599,0
+GNL_A.US,D,20191202,000000,26.04,26.04,25.55,25.66,26952,0
+GNL_A.US,D,20191203,000000,25.6056,25.6056,25.5202,25.56,12335,0
+GNL_A.US,D,20191204,000000,25.56,25.71,25.56,25.7,20199,0
+GNL_A.US,D,20191205,000000,25.6706,25.81,25.6706,25.72,21256,0
+GNL_A.US,D,20191206,000000,25.7984,25.82,25.72,25.82,6130,0
+GNL_A.US,D,20191209,000000,25.7009,25.86,25.7009,25.81,9073,0
+GNL_A.US,D,20191210,000000,25.68,25.792,25.5,25.78,13632,0
+GNL_A.US,D,20191211,000000,25.5925,25.7301,25.59,25.73,4515,0
+GNL_A.US,D,20191212,000000,25.71,25.83,25.7,25.7,4109,0
+GNL_A.US,D,20191213,000000,25.65,25.85,25.63,25.85,4922,0
+GNL_A.US,D,20191216,000000,25.7638,25.8175,25.7638,25.787,3433,0
+GNL_A.US,D,20191217,000000,25.8571,25.92,25.82,25.91,4659,0
+GNL_A.US,D,20191218,000000,25.8402,25.88,25.81,25.84,2700,0
+GNL_A.US,D,20191219,000000,25.95,26.03,25.95,26,5321,0
+GNL_A.US,D,20191220,000000,25.94,26,25.94,26,3929,0
+GNL_A.US,D,20191223,000000,26,26.31,26,26.245,51822,0
+GNL_A.US,D,20191224,000000,26.3,26.4,26.3,26.39,10030,0
+GNL_A.US,D,20191226,000000,26.28,26.34,26.21,26.3,14084,0
+GNL_A.US,D,20191227,000000,26.34,26.34,26.249,26.26,5333,0
+GNL_A.US,D,20191230,000000,26.21,26.32,26.2005,26.304,8692,0
+GNL_A.US,D,20191231,000000,26.34,26.43,26.324,26.43,33444,0
+GNL_A.US,D,20200102,000000,26.12,26.42,26.03,26.42,37895,0
+GNL_A.US,D,20200103,000000,26.42,26.44,26.4026,26.43,7191,0
+GNL_A.US,D,20200106,000000,26.42,26.44,26.3066,26.44,18432,0
+GNL_A.US,D,20200107,000000,26.4,26.455,26.1728,26.42,13813,0
+GNL_A.US,D,20200108,000000,26.42,26.44,26.374,26.4,9457,0
+GNL_A.US,D,20200109,000000,26.46,26.485,26.3301,26.46,8505,0
+GNL_A.US,D,20200110,000000,26.47,26.47,26.3813,26.445,5847,0
+GNL_A.US,D,20200113,000000,26.45,26.47,26.3096,26.4605,10533,0
+GNL_A.US,D,20200114,000000,26.23,26.47,26.23,26.455,5300,0
+GNL_A.US,D,20200115,000000,26.47,26.5,26.466,26.48,3549,0
+GNL_A.US,D,20200116,000000,26.48,26.49,26.277,26.485,5027,0
+GNL_A.US,D,20200117,000000,26.4,26.45,26.4,26.44,20458,0
+GNL_A.US,D,20200121,000000,26.45,26.51,26.4,26.5092,15221,0
+GNL_A.US,D,20200122,000000,26.2673,26.51,26.2673,26.48,5651,0
+GNL_A.US,D,20200123,000000,26.33,26.5,26.33,26.5,5601,0
+GNL_A.US,D,20200124,000000,26.54,26.54,26.2,26.5325,4782,0
+GNL_A.US,D,20200127,000000,26.53,26.6,26.3626,26.5,5325,0
+GNL_A.US,D,20200128,000000,26.3498,26.71,26.3498,26.5635,8245,0
+GNL_A.US,D,20200129,000000,26.8,26.8,26.43,26.5,7893,0
+GNL_A.US,D,20200130,000000,26.68,26.68,26.4797,26.4797,3075,0
+GNL_A.US,D,20200131,000000,26.49,26.58,26.4596,26.58,2585,0
+GNL_A.US,D,20200203,000000,26.5262,26.56,26.5262,26.56,977,0
+GNL_A.US,D,20200204,000000,26.32,26.68,26.32,26.67,3220,0
+GNL_A.US,D,20200205,000000,26.58,26.6984,26.54,26.6984,1740,0
+GNL_A.US,D,20200206,000000,26.65,26.66,26.61,26.66,7003,0
+GNL_A.US,D,20200207,000000,26.7,26.7109,26.5,26.7109,13835,0
+GNL_A.US,D,20200210,000000,26.71,26.78,26.62,26.6539,14221,0
+GNL_A.US,D,20200211,000000,26.59,26.73,26.59,26.73,4590,0
+GNL_A.US,D,20200212,000000,26.606,26.75,26.606,26.71,11872,0
+GNL_A.US,D,20200213,000000,26.74,26.74,26.675,26.6998,4307,0
+GNL_A.US,D,20200214,000000,26.67,26.71,26.57,26.6,10538,0
+GNL_A.US,D,20200218,000000,26.68,26.71,26.62,26.71,4017,0
+GNL_A.US,D,20200219,000000,26.71,26.75,26.65,26.7335,11124,0
+GNL_A.US,D,20200220,000000,26.61,26.7479,26.6,26.7479,43379,0
+GNL_A.US,D,20200221,000000,26.62,26.94,26.62,26.73,14827,0
+GNL_A.US,D,20200224,000000,26.6,26.755,26.55,26.5598,13333,0
+GNL_A.US,D,20200225,000000,26.55,26.7221,25.5,25.55,27188,0
+GNL_A.US,D,20200226,000000,25.7,26.03,25.7,25.75,13154,0
+GNL_A.US,D,20200227,000000,25.3,25.65,25.2758,25.35,18053,0
+GNL_A.US,D,20200228,000000,25.25,25.49,24.91,25.39,15252,0
+GNL_A.US,D,20200302,000000,25.4,26.2991,25.3432,25.5973,13990,0
+GNL_A.US,D,20200303,000000,25.62,25.963,25.6,25.7,10139,0
+GNL_A.US,D,20200304,000000,25.8279,26.15,25.78,26.15,3157,0
+GNL_A.US,D,20200305,000000,26.2,26.34,25.24,25.29,25331,0
+GNL_A.US,D,20200306,000000,25.29,25.51,25,25.2,11900,0
+GNL_A.US,D,20200309,000000,24.58,24.95,23.56,24.3,43983,0
+GNL_A.US,D,20200310,000000,24.94,25,24.4,25,27917,0
+GNL_A.US,D,20200311,000000,24.95,24.95,23.76,24.48,19231,0
+GNL_A.US,D,20200312,000000,23.48,23.64,17.5492,19.51,44554,0
+GNL_A.US,D,20200313,000000,19.51,21.6459,18.56,20.26,28536,0
+GNL_A.US,D,20200316,000000,18.41,19.88,17.5,19.165,23201,0
+GNL_A.US,D,20200317,000000,19.34,19.3457,18.55,18.964,26073,0
+GNL_A.US,D,20200318,000000,18.61,18.7,11.3828,12.1988,64173,0
+GNL_A.US,D,20200319,000000,10,16.3717,9.05,14.16,79709,0
+GNL_A.US,D,20200320,000000,14.43,18.2199,14.43,17.49,32677,0
+GNL_A.US,D,20200323,000000,17,17,13.95,13.95,42315,0
+GNL_A.US,D,20200324,000000,13.96,17.67,13.96,17.65,56831,0
+GNL_A.US,D,20200325,000000,17.4,19.4146,16.5,18.96,50909,0
+GNL_A.US,D,20200326,000000,18.8,22.275,18.8,21.5,46314,0
+GNL_A.US,D,20200327,000000,21.5,21.5,20,20.7728,17508,0
+GNL_A.US,D,20200330,000000,18.7,20.6922,18.7,19.85,25058,0
+GNL_A.US,D,20200331,000000,19.01,20.3937,19.01,20.275,11429,0
+GNL_A.US,D,20200401,000000,19.9,20.26,18.76,18.83,20568,0
+GNL_A.US,D,20200402,000000,19,19.1284,17.35,17.885,25048,0
+GNL_A.US,D,20200403,000000,17.35,17.608,16.65,17,15557,0
+GNL_A.US,D,20200406,000000,17.21,17.9869,17.12,17.55,26262,0
+GNL_A.US,D,20200407,000000,18.2,19.74,18.14,19.46,15525,0
+GNL_A.US,D,20200408,000000,18.95,20.22,18.95,19.956,15362,0
+GNL_A.US,D,20200409,000000,20.5,21.73,19.4444,21.73,30283,0
+GNL_A.US,D,20200413,000000,21.8,21.9,20.01,21,13018,0
+GNL_A.US,D,20200414,000000,21.1707,22.9,21.1707,22,18356,0
+GNL_A.US,D,20200415,000000,22,22.17,21.15,21.58,8597,0
+GNL_A.US,D,20200416,000000,21.6,21.7486,20.1403,20.47,15904,0
+GNL_A.US,D,20200417,000000,20.5,20.6231,19.9708,20.2,35853,0
+GNL_A.US,D,20200420,000000,19.66,20.01,19.66,20.01,28365,0
+GNL_A.US,D,20200421,000000,19.78,19.93,19.375,19.692,28144,0
+GNL_A.US,D,20200422,000000,19.81,19.92,19.3,19.3,31322,0
+GNL_A.US,D,20200423,000000,19.6818,19.77,19.2345,19.5,41478,0
+GNL_A.US,D,20200424,000000,19.2,19.49,19,19.49,37418,0
+GNL_A.US,D,20200427,000000,20.03,20.45,19.62,20.24,75932,0
+GNL_A.US,D,20200428,000000,20.25,20.88,20.25,20.88,34387,0
+GNL_A.US,D,20200429,000000,21.02,22.12,21.02,21.9477,60759,0
+GNL_A.US,D,20200430,000000,21.56,22.25,21.56,22.24,17997,0
+GNL_A.US,D,20200501,000000,21.85,21.94,20.9501,21,4479,0
+GNL_A.US,D,20200504,000000,21,21.76,21,21.58,18993,0
+GNL_A.US,D,20200505,000000,21.41,22.198,21.41,21.6114,7046,0
+GNL_A.US,D,20200506,000000,21.25,22.18,21.25,21.99,24806,0
+GNL_A.US,D,20200507,000000,22.04,22.62,21.85,22.58,12153,0
+GNL_A.US,D,20200508,000000,22.51,22.83,22.51,22.81,26884,0
+GNL_A.US,D,20200511,000000,22.9,23,22.65,22.97,19243,0
+GNL_A.US,D,20200512,000000,22.99,23.26,22.67,23.15,11137,0
+GNL_A.US,D,20200513,000000,23,23.15,22.5,22.57,25558,0
+GNL_A.US,D,20200514,000000,22.41,22.68,21.73,22.53,9096,0
+GNL_A.US,D,20200515,000000,22.38,22.39,21.85,22,6535,0
+GNL_A.US,D,20200518,000000,22.5,23.1,22.5,23.1,16427,0
+GNL_A.US,D,20200519,000000,23.1,23.36,23,23.2648,18647,0
+GNL_A.US,D,20200520,000000,24.2666,24.2666,23.09,23.5,21136,0
+GNL_A.US,D,20200521,000000,23.51,23.51,23.395,23.5,19845,0
+GNL_A.US,D,20200522,000000,23.5,23.65,23.3777,23.47,20213,0
+GNL_A.US,D,20200526,000000,23.6,23.85,23.6,23.7,19371,0
+GNL_A.US,D,20200527,000000,24.7,24.7,23.83,23.84,12241,0
+GNL_A.US,D,20200528,000000,23.84,23.9,23.61,23.83,6988,0
+GNL_A.US,D,20200529,000000,23.8,23.83,23.6,23.83,6601,0
+GNL_A.US,D,20200601,000000,23.75,23.85,23.65,23.82,15865,0
+GNL_A.US,D,20200602,000000,23.75,24.05,23.75,23.9,8458,0
+GNL_A.US,D,20200603,000000,24.0977,24.0977,23.88,24.0223,6478,0
+GNL_A.US,D,20200604,000000,24.09,24.2,24,24.2,4817,0
+GNL_A.US,D,20200605,000000,24.3,24.74,24.155,24.74,34199,0
+GNL_A.US,D,20200608,000000,24.74,25,24.74,24.88,11162,0
+GNL_A.US,D,20200609,000000,24.74,25.1324,24.74,25.03,5835,0
+GNL_A.US,D,20200610,000000,24.82,25,24.4588,24.9,29226,0
+GNL_A.US,D,20200611,000000,24,24.7134,24,24.46,18163,0
+GNL_A.US,D,20200612,000000,24.53,24.6902,24.51,24.57,7774,0
+GNL_A.US,D,20200615,000000,24.25,24.25,23.76,24.01,21102,0
+GNL_A.US,D,20200616,000000,24.25,24.8541,24.01,24.72,4923,0
+GNL_A.US,D,20200617,000000,24.8,24.97,24.5,24.825,10566,0
+GNL_A.US,D,20200618,000000,24.8,24.965,24.8,24.925,7428,0
+GNL_A.US,D,20200619,000000,25.25,25.25,24.9,24.99,6529,0
+GNL_A.US,D,20200622,000000,24.98,24.9861,24.81,24.9,7499,0
+GNL_A.US,D,20200623,000000,24.87,24.9156,24.8,24.9,5874,0
+GNL_A.US,D,20200624,000000,24.8,24.81,24.11,24.2,6204,0
+GNL_A.US,D,20200625,000000,24.15,24.3,24,24.11,32711,0
+GNL_A.US,D,20200626,000000,24.01,24.375,23.82,23.82,9680,0
+GNL_A.US,D,20200629,000000,24.0424,24.26,24.01,24.15,8922,0
+GNL_A.US,D,20200630,000000,24.79,24.79,24.26,24.31,56049,0
+GNL_A.US,D,20200701,000000,24.31,24.49,24.08,24.25,30724,0
+GNL_A.US,D,20200702,000000,24.395,24.7073,24.395,24.57,11110,0
+GNL_A.US,D,20200706,000000,24.55,24.75,24.5,24.5,8565,0
+GNL_A.US,D,20200707,000000,24.8,24.9937,24.3,24.4,9371,0
+GNL_A.US,D,20200708,000000,24.66,24.6899,24.27,24.45,9437,0
+GNL_A.US,D,20200709,000000,24.65,24.65,24.15,24.15,8939,0
+GNL_A.US,D,20200710,000000,24.15,24.46,24.15,24.18,7216,0
+GNL_A.US,D,20200713,000000,24.4,24.4,23.78,23.95,31076,0
+GNL_A.US,D,20200714,000000,23.95,23.95,23.415,23.467,12699,0
+GNL_A.US,D,20200715,000000,23.36,23.8,23.34,23.49,6574,0
+GNL_A.US,D,20200716,000000,23.5,23.876,23.3,23.3,12554,0
+GNL_A.US,D,20200717,000000,23.33,23.55,23,23.5,15533,0
+GNL_A.US,D,20200720,000000,23.75,23.89,23.46,23.8499,180507,0
+GNL_A.US,D,20200721,000000,24.285,24.41,24.165,24.24,6593,0
+GNL_A.US,D,20200722,000000,24.2,24.5,24.1976,24.36,12547,0
+GNL_A.US,D,20200723,000000,24.44,24.58,24.435,24.49,82464,0
+GNL_A.US,D,20200724,000000,24.1,24.8899,24.1,24.8199,42305,0
+GNL_A.US,D,20200727,000000,24.61,24.82,24.61,24.66,11712,0
+GNL_A.US,D,20200728,000000,24.66,24.66,24.57,24.64,7597,0
+GNL_A.US,D,20200729,000000,24.78,24.8085,24.67,24.67,14057,0
+GNL_A.US,D,20200730,000000,24.72,24.75,24.638,24.638,19798,0
+GNL_A.US,D,20200731,000000,24.65,24.75,24.65,24.73,14073,0
+GNL_A.US,D,20200803,000000,24.73,24.87,24.6235,24.83,31763,0
+GNL_A.US,D,20200804,000000,24.88,24.98,24.76,24.85,9495,0
+GNL_A.US,D,20200805,000000,24.8,25.19,24.8,25.03,20187,0
+GNL_A.US,D,20200806,000000,25.1073,25.165,25.08,25.09,10661,0
+GNL_A.US,D,20200807,000000,25.06,25.23,25.04,25.19,12226,0
+GNL_A.US,D,20200810,000000,25.06,25.3999,25.06,25.3017,29602,0
+GNL_A.US,D,20200811,000000,25.4,25.4,25.34,25.38,10103,0
+GNL_A.US,D,20200812,000000,25.12,25.7687,25.12,25.62,12801,0
+GNL_A.US,D,20200813,000000,25.66,25.79,25.49,25.73,14582,0
+GNL_A.US,D,20200814,000000,25.73,25.85,25.61,25.67,14069,0
+GNL_A.US,D,20200817,000000,25.465,25.84,25.465,25.68,8529,0
+GNL_A.US,D,20200818,000000,25.56,25.871,25.51,25.75,12083,0
+GNL_A.US,D,20200819,000000,25.67,25.87,25.65,25.65,8425,0
+GNL_A.US,D,20200820,000000,25.94,25.94,25.72,25.77,9801,0
+GNL_A.US,D,20200821,000000,25.86,25.8802,25.51,25.8801,11953,0
+GNL_A.US,D,20200824,000000,25.99,25.99,25.88,25.95,12766,0
+GNL_A.US,D,20200825,000000,25.95,26.08,25.92,26.08,12959,0
+GNL_A.US,D,20200826,000000,25.95,25.97,25.84,25.95,20859,0
+GNL_A.US,D,20200827,000000,25.95,25.965,25.83,25.83,4772,0
+GNL_A.US,D,20200828,000000,25.83,25.88,25.81,25.8472,7573,0
+GNL_A.US,D,20200831,000000,25.89,25.9,25.726,25.9,4989,0
+GNL_A.US,D,20200901,000000,25.885,25.99,25.885,25.99,2974,0
+GNL_A.US,D,20200902,000000,25.99,25.99,25.7,25.85,3547,0
+GNL_A.US,D,20200903,000000,25.84,25.85,25.5,25.78,16000,0
+GNL_A.US,D,20200904,000000,25.91,25.91,25.44,25.5758,9093,0
+GNL_A.US,D,20200908,000000,25.41,25.9,25.26,25.49,10956,0
+GNL_A.US,D,20200909,000000,25.4201,25.75,25.4201,25.75,3233,0
+GNL_A.US,D,20200910,000000,25.76,25.99,25.76,25.9,1849,0
+GNL_A.US,D,20200911,000000,25.89,25.92,25.82,25.86,17745,0
+GNL_A.US,D,20200914,000000,25.99,25.99,25.79,25.95,4034,0
+GNL_A.US,D,20200915,000000,25.4901,26.09,25.4901,26.09,112935,0
+GNL_A.US,D,20200916,000000,26.23,26.23,25.7001,26.0359,4442,0
+GNL_A.US,D,20200917,000000,26.23,26.23,25.94,25.995,6319,0
+GNL_A.US,D,20200918,000000,25.915,25.915,25.8854,25.9,2546,0
+GNL_A.US,D,20200921,000000,25.88,26.04,25.45,25.99,32021,0
+GNL_A.US,D,20200922,000000,26.02,26.02,25.86,26.02,8878,0
+GNL_A.US,D,20200923,000000,25.87,26.01,25.65,25.65,20152,0
+GNL_A.US,D,20200924,000000,25.62,25.88,25.37,25.65,5529,0
+GNL_A.US,D,20200925,000000,25.7,25.93,25.7,25.86,10910,0
+GNL_A.US,D,20200928,000000,25.85,26.0075,25.79,25.83,9344,0
+GNL_A.US,D,20200929,000000,25.952,26.02,25.79,25.87,4478,0
+GNL_A.US,D,20200930,000000,25.74,26.015,25.7,25.7,30359,0
+GNL_A.US,D,20201001,000000,25.8,25.82,25.55,25.7,14831,0
+GNL_A.US,D,20201002,000000,25,25.63,25,25.45,9199,0
+GNL_A.US,D,20201005,000000,25.33,25.58,25.33,25.58,18319,0
+GNL_A.US,D,20201006,000000,25.42,25.62,25.21,25.62,10361,0
+GNL_A.US,D,20201007,000000,25.63,25.95,25.55,25.92,10975,0
+GNL_A.US,D,20201008,000000,25.54,25.85,25.31,25.82,6844,0
+GNL_A.US,D,20201009,000000,25.6,25.64,25.41,25.6,6534,0
+GNL_A.US,D,20201012,000000,25.5,25.878,25.38,25.75,11667,0
+GNL_A.US,D,20201013,000000,25.89,25.89,25.57,25.68,3423,0
+GNL_A.US,D,20201014,000000,25.59,25.7145,25.55,25.7,5650,0
+GNL_A.US,D,20201015,000000,25.85,25.89,25.74,25.89,2432,0
+GNL_A.US,D,20201016,000000,25.99,25.99,25.6264,25.92,4473,0
+GNL_A.US,D,20201019,000000,25.93,25.93,25.53,25.585,5953,0
+GNL_A.US,D,20201020,000000,25.75,25.96,25.75,25.86,2207,0
+GNL_A.US,D,20201021,000000,25.67,25.71,25.5,25.5,6355,0
+GNL_A.US,D,20201022,000000,25.34,25.72,25.34,25.72,1622,0
+GNL_A.US,D,20201023,000000,25.6905,25.6905,25.5,25.68,2296,0
+GNL_A.US,D,20201026,000000,25.53,25.5491,25.45,25.511,4429,0
+GNL_A.US,D,20201027,000000,25.4228,25.6263,25.4228,25.54,1937,0
+GNL_A.US,D,20201028,000000,25.5,25.5289,25.36,25.385,13627,0
+GNL_A.US,D,20201029,000000,25.48,25.5,25.295,25.3349,4684,0
+GNL_A.US,D,20201030,000000,25.4094,25.7,25.4094,25.7,15953,0
+GNL_A.US,D,20201102,000000,25.57,25.65,25.55,25.6,3580,0
+GNL_A.US,D,20201103,000000,25.45,25.71,25.35,25.35,17332,0
+GNL_A.US,D,20201104,000000,25.64,25.69,25.3,25.59,17055,0
+GNL_A.US,D,20201105,000000,25.65,25.87,25.5239,25.73,27921,0
+GNL_A.US,D,20201106,000000,25.63,25.63,25.42,25.46,3228,0
+GNL_A.US,D,20201109,000000,25.55,25.95,25.55,25.95,16186,0
+GNL_A.US,D,20201110,000000,25.75,25.97,25.75,25.88,8391,0
+GNL_A.US,D,20201111,000000,25.84,26.1162,25.84,26.1162,6049,0
+GNL_A.US,D,20201112,000000,25.82,26.12,25.75,26.12,24413,0
+GNL_A.US,D,20201113,000000,26.12,26.2,26.1,26.2,4043,0
+GNL_A.US,D,20201116,000000,26,26.47,26,26.47,12781,0
+GNL_A.US,D,20201117,000000,26.45,26.5026,26.2672,26.38,35882,0
+GNL_A.US,D,20201118,000000,26.36,26.4,26.31,26.3905,21225,0
+GNL_A.US,D,20201119,000000,26.27,26.5,26.13,26.5,3829,0
+GNL_A.US,D,20201120,000000,26.39,26.39,26.25,26.25,25629,0
+GNL_A.US,D,20201123,000000,26.03,26.308,26.03,26.25,32244,0
+GNL_A.US,D,20201124,000000,26.25,26.25,26.19,26.25,7694,0
+GNL_A.US,D,20201125,000000,26.28,26.29,26.11,26.165,5430,0
+GNL_A.US,D,20201127,000000,26.15,26.15,26.15,26.15,785,0
+GNL_A.US,D,20201130,000000,26.18,26.54,26.16,26.54,6392,0
+GNL_A.US,D,20201201,000000,26.59,26.63,26.2323,26.2323,4425,0
+GNL_A.US,D,20201202,000000,26.23,26.345,26.15,26.16,4077,0
+GNL_A.US,D,20201203,000000,25.98,26.3,25.98,26.2,7788,0
+GNL_A.US,D,20201204,000000,26.17,26.39,26.17,26.2,6995,0
+GNL_A.US,D,20201207,000000,26.16,26.49,26.16,26.4402,26742,0
+GNL_A.US,D,20201208,000000,26.48,26.6532,26.4682,26.6532,13456,0
+GNL_A.US,D,20201209,000000,26.7,26.7,26.41,26.42,6050,0
+GNL_A.US,D,20201210,000000,26.12,26.46,26.12,26.21,10405,0
+GNL_A.US,D,20201211,000000,26.32,26.32,26.16,26.3199,6225,0
+GNL_A.US,D,20201214,000000,26.16,26.2386,26.07,26.12,9701,0
+GNL_A.US,D,20201215,000000,25.94,26.12,25.72,25.98,24197,0
+GNL_A.US,D,20201216,000000,25.84,25.9229,25.72,25.79,45704,0
+GNL_A.US,D,20201217,000000,25.74,25.785,25.61,25.72,41623,0
+GNL_A.US,D,20201218,000000,25.72,25.8499,25.62,25.65,35315,0
+GNL_A.US,D,20201221,000000,25.52,25.9,25.52,25.8,17586,0
+GNL_A.US,D,20201222,000000,25.8,25.85,25.78,25.81,46241,0
+GNL_A.US,D,20201223,000000,25.86,25.87,25.8142,25.83,9181,0
+GNL_A.US,D,20201224,000000,25.9,25.9,25.83,25.88,2649,0
+GNL_A.US,D,20201228,000000,25.8,26,25.8,25.99,52725,0
+GNL_A.US,D,20201229,000000,26.13,26.148,25.95,26,46108,0
+GNL_A.US,D,20201230,000000,25.88,26.1,25.88,26.08,57542,0
+GNL_A.US,D,20201231,000000,25.96,26.16,25.96,26.16,64526,0
+GNL_A.US,D,20210104,000000,25.81,25.99,25.67,25.84,102469,0
+GNL_A.US,D,20210105,000000,25.8,25.89,25.8,25.85,151089,0
+GNL_A.US,D,20210106,000000,25.8,25.8,25.72,25.75,32639,0
+GNL_A.US,D,20210107,000000,25.84,25.84,25.65,25.75,94868,0
+GNL_A.US,D,20210108,000000,25.77,25.77,25.48,25.75,33931,0
+GNL_A.US,D,20210111,000000,25.79,25.79,25.6,25.76,50032,0
+GNL_A.US,D,20210112,000000,25.64,25.79,25.64,25.79,17023,0
+GNL_A.US,D,20210113,000000,25.79,26.38,25.55,25.94,12518,0
+GNL_A.US,D,20210114,000000,25.81,25.97,25.6,25.82,8922,0
+GNL_A.US,D,20210115,000000,25.95,25.95,25.74,25.77,4522,0
+GNL_A.US,D,20210119,000000,25.9,25.9,25.66,25.74,53430,0
+GNL_A.US,D,20210120,000000,25.64,25.83,25.64,25.82,10920,0
+GNL_A.US,D,20210121,000000,25.85,25.85,25.72,25.81,3303,0
+GNL_A.US,D,20210122,000000,25.66,25.84,25.66,25.84,16842,0
+GNL_A.US,D,20210125,000000,25.88,25.88,25.6804,25.75,29157,0
+GNL_A.US,D,20210126,000000,25.7091,25.75,25.6,25.66,12550,0
+GNL_A.US,D,20210127,000000,25.62,25.7796,25.6,25.62,5656,0
+GNL_A.US,D,20210128,000000,25.62,25.79,25.6,25.61,17980,0
+GNL_A.US,D,20210129,000000,25.8,25.977,25.63,25.97,24706,0
+GNL_A.US,D,20210201,000000,25.73,25.79,25.66,25.7,5802,0
+GNL_A.US,D,20210202,000000,26.3,26.3,25.72,25.8181,22122,0
+GNL_A.US,D,20210203,000000,25.8,25.9396,25.65,25.66,16658,0
+GNL_A.US,D,20210204,000000,25.9057,26.03,25.777,25.98,7293,0
+GNL_A.US,D,20210205,000000,25.79,26.03,25.77,25.815,4843,0
+GNL_A.US,D,20210208,000000,25.8,25.9,25.5504,25.7,12859,0
+GNL_A.US,D,20210209,000000,25.8,25.96,25.75,25.96,8229,0
+GNL_A.US,D,20210210,000000,25.8,25.8,25.63,25.74,7171,0
+GNL_A.US,D,20210211,000000,25.79,26.09,25.57,25.7,12104,0
+GNL_A.US,D,20210212,000000,25.62,25.72,25.62,25.68,32032,0
+GNL_A.US,D,20210216,000000,25.75,25.8878,25.67,25.67,14203,0
+GNL_A.US,D,20210217,000000,25.8,25.84,25.67,25.73,21892,0
+GNL_A.US,D,20210218,000000,25.68,25.85,25.68,25.79,3190,0
+GNL_A.US,D,20210219,000000,25.7614,25.82,25.7614,25.77,4009,0
+GNL_A.US,D,20210222,000000,26,26,25.721,25.79,5534,0
+GNL_A.US,D,20210223,000000,25.73,25.7634,25.7199,25.7634,2832,0
+GNL_A.US,D,20210224,000000,25.68,25.8695,25.62,25.85,8412,0
+GNL_A.US,D,20210225,000000,25.825,25.876,25.8,25.83,5503,0
+GNL_A.US,D,20210226,000000,25.61,25.87,25.595,25.87,11591,0
+GNL_A.US,D,20210301,000000,25.68,25.77,25.59,25.59,3765,0
+GNL_A.US,D,20210302,000000,25.62,25.7673,25.62,25.67,8142,0
+GNL_A.US,D,20210303,000000,25.775,25.985,25.749,25.97,5027,0
+GNL_A.US,D,20210304,000000,25.95,25.991,25.7078,25.944,7575,0
+GNL_A.US,D,20210305,000000,25.7,25.931,25.7,25.93,14756,0
+GNL_A.US,D,20210308,000000,26,26,25.89,26,10849,0
+GNL_A.US,D,20210309,000000,25.72,26.05,25.72,25.83,3580,0
+GNL_A.US,D,20210310,000000,25.89,26.19,25.89,26.0201,21705,0
+GNL_A.US,D,20210311,000000,25.93,26.05,25.7623,25.7623,39379,0
+GNL_A.US,D,20210312,000000,25.94,25.94,25.71,25.75,22851,0
+GNL_A.US,D,20210315,000000,25.73,25.86,25.625,25.86,47089,0
+GNL_A.US,D,20210316,000000,25.77,25.795,25.73,25.7876,4672,0
+GNL_A.US,D,20210317,000000,25.73,25.79,25.64,25.78,7267,0
+GNL_A.US,D,20210318,000000,25.71,25.84,25.71,25.76,6829,0
+GNL_A.US,D,20210319,000000,25.78,25.99,25.76,25.91,4401,0
+GNL_A.US,D,20210322,000000,25.93,26.0709,25.84,25.84,11955,0
+GNL_A.US,D,20210323,000000,25.95,26.08,25.95,26.05,19804,0
+GNL_A.US,D,20210324,000000,26.06,26.15,26,26,8815,0
+GNL_A.US,D,20210325,000000,26.0975,26.14,26.07,26.07,5322,0
+GNL_A.US,D,20210326,000000,26.19,26.35,26.19,26.31,5604,0
+GNL_A.US,D,20210329,000000,26.39,26.74,26.38,26.67,24679,0
+GNL_A.US,D,20210330,000000,26.59,26.76,26.59,26.66,11912,0
+GNL_A.US,D,20210331,000000,26.66,26.9,26.63,26.66,18232,0
+GNL_A.US,D,20210401,000000,26.38,26.616,26.1917,26.53,15723,0
+GNL_A.US,D,20210405,000000,26.56,27.03,26.56,27.03,9013,0
+GNL_A.US,D,20210406,000000,26.93,27.21,26.85,26.85,18676,0
+GNL_A.US,D,20210407,000000,26.9,26.9944,26.85,26.96,9293,0
+GNL_A.US,D,20210408,000000,26.9422,27.04,26.76,26.9,19712,0
+GNL_A.US,D,20210409,000000,26.77,26.87,26.7,26.82,5824,0
+GNL_A.US,D,20210412,000000,26.73,26.8,26.33,26.35,13198,0
+GNL_A.US,D,20210413,000000,25.95,26.62,25.95,26.55,11480,0
+GNL_A.US,D,20210414,000000,26.67,26.67,26.57,26.63,3729,0
+GNL_A.US,D,20210415,000000,26.77,26.81,26.3428,26.73,56039,0
+GNL_A.US,D,20210416,000000,26.814,26.83,26.55,26.58,5777,0
+GNL_A.US,D,20210419,000000,26.71,26.845,26.6,26.7,25405,0
+GNL_A.US,D,20210420,000000,26.7,26.74,26.7,26.7,4909,0
+GNL_A.US,D,20210421,000000,26.6,27,26.59,26.96,13808,0
+GNL_A.US,D,20210422,000000,26.73,26.84,26.542,26.84,15149,0
+GNL_A.US,D,20210423,000000,26.7541,26.795,26.58,26.7005,15452,0
+GNL_A.US,D,20210426,000000,26.75,26.83,26.6401,26.77,2311,0
+GNL_A.US,D,20210427,000000,26.87,26.98,26.7316,26.98,3599,0
+GNL_A.US,D,20210428,000000,26.87,26.87,26.58,26.7416,3362,0
+GNL_A.US,D,20210429,000000,26.61,26.7499,26.5916,26.7499,1815,0
+GNL_A.US,D,20210430,000000,26.7,26.73,26.67,26.73,4728,0
+GNL_A.US,D,20210503,000000,26.73,26.9617,26.665,26.92,8869,0
+GNL_A.US,D,20210504,000000,26.7789,26.8795,26.667,26.865,5062,0
+GNL_A.US,D,20210505,000000,26.86,26.86,26.665,26.78,3421,0
+GNL_A.US,D,20210506,000000,26.75,26.75,26.62,26.63,15264,0
+GNL_A.US,D,20210507,000000,26.63,26.79,26.63,26.67,16668,0
+GNL_A.US,D,20210510,000000,26.5067,26.71,26.5067,26.69,3444,0
+GNL_A.US,D,20210511,000000,25.38,26.48,25.3,26.44,9665,0
+GNL_A.US,D,20210512,000000,26.25,26.4472,26.25,26.39,12961,0
+GNL_A.US,D,20210513,000000,26.39,26.46,26.38,26.46,13607,0
+GNL_A.US,D,20210514,000000,26.32,26.71,26.2401,26.71,8525,0
+GNL_A.US,D,20210517,000000,26.75,26.75,26.47,26.5268,5967,0
+GNL_A.US,D,20210518,000000,26.28,26.6,26.27,26.45,3589,0
+GNL_A.US,D,20210519,000000,26.28,26.28,26.04,26.04,7939,0
+GNL_A.US,D,20210520,000000,26.04,26.36,26.04,26.36,4166,0
+GNL_A.US,D,20210521,000000,26.1,26.6,26.1,26.43,2557,0
+GNL_A.US,D,20210524,000000,26.21,26.321,26.21,26.29,3819,0
+GNL_A.US,D,20210525,000000,26.32,26.32,26.26,26.26,8008,0
+GNL_A.US,D,20210526,000000,26.37,26.37,26.0111,26.12,3705,0
+GNL_A.US,D,20210527,000000,26.47,26.47,26.06,26.1,6303,0
+GNL_A.US,D,20210528,000000,26.24,26.43,26.22,26.38,11801,0
+GNL_A.US,D,20210601,000000,26.1164,26.6453,26.1164,26.6453,21121,0
+GNL_A.US,D,20210602,000000,26.37,26.64,26.29,26.57,13349,0
+GNL_A.US,D,20210603,000000,26.5601,26.8599,26.48,26.65,5356,0
+GNL_A.US,D,20210604,000000,26.6967,26.8,26.5577,26.7692,2733,0
+GNL_A.US,D,20210607,000000,26.76,26.76,26.62,26.7467,5209,0
+GNL_A.US,D,20210608,000000,26.74,26.74,26.5512,26.6,3773,0
+GNL_A.US,D,20210609,000000,26.54,26.86,26.54,26.825,2248,0
+GNL_A.US,D,20210610,000000,26.85,26.85,26.6898,26.835,3182,0
+GNL_A.US,D,20210611,000000,26.65,26.95,26.65,26.84,8536,0
+GNL_A.US,D,20210614,000000,26.67,26.98,26.6199,26.98,4754,0
+GNL_A.US,D,20210615,000000,26.98,26.98,26.7422,26.94,4797,0
+GNL_A.US,D,20210616,000000,26.96,26.96,26.69,26.718,11043,0
+GNL_A.US,D,20210617,000000,26.62,26.7,26.61,26.61,5149,0
+GNL_A.US,D,20210618,000000,26.6,26.61,26.53,26.6,9355,0
+GNL_A.US,D,20210621,000000,26.5702,26.649,26.5165,26.6,4900,0
+GNL_A.US,D,20210622,000000,26.66,26.6604,26.51,26.6,6641,0
+GNL_A.US,D,20210623,000000,26.54,26.703,26.54,26.6401,7009,0
+GNL_A.US,D,20210624,000000,26.63,26.67,26.52,26.63,3927,0
+GNL_A.US,D,20210625,000000,26.6739,26.7077,26.5471,26.63,15575,0
+GNL_A.US,D,20210628,000000,26.53,26.6,26.51,26.56,6371,0
+GNL_A.US,D,20210629,000000,26.555,26.68,26.55,26.68,3118,0
+GNL_A.US,D,20210630,000000,26.52,26.97,26.47,26.79,11830,0
+GNL_A.US,D,20210701,000000,26.21,26.59,26.21,26.29,81085,0
+GNL_A.US,D,20210702,000000,26.23,26.3656,26.23,26.31,476305,0
+GNL_A.US,D,20210706,000000,26.05,26.48,26.05,26.48,5864,0
+GNL_A.US,D,20210707,000000,26.54,26.943,26.54,26.77,9586,0
+GNL_A.US,D,20210708,000000,26.63,26.87,26.4,26.69,4847,0
+GNL_A.US,D,20210709,000000,26.66,26.74,26.3903,26.46,10164,0
+GNL_A.US,D,20210712,000000,26.51,26.51,26.27,26.4,3911,0
+GNL_A.US,D,20210713,000000,26.41,26.41,26.16,26.16,3265,0
+GNL_A.US,D,20210714,000000,26.14,26.415,25.8777,26.28,7471,0
+GNL_A.US,D,20210715,000000,26.43,26.43,25.9026,26.3499,2002,0
+GNL_A.US,D,20210716,000000,26.2159,26.22,26.14,26.2,4963,0
+GNL_A.US,D,20210719,000000,25.99,26.45,25.78,26.27,6072,0
+GNL_A.US,D,20210720,000000,26.22,26.3807,26.2,26.2,11377,0
+GNL_A.US,D,20210721,000000,26.1878,26.25,26.0217,26.23,5609,0
+GNL_A.US,D,20210722,000000,26.26,26.31,26.15,26.1718,3520,0
+GNL_A.US,D,20210723,000000,26.2446,26.2749,25.91,26.14,4073,0
+GNL_A.US,D,20210726,000000,26.13,26.2188,26.13,26.2179,2163,0
+GNL_A.US,D,20210727,000000,26.1,26.145,25.98,26.11,8216,0
+GNL_A.US,D,20210728,000000,26.11,26.11,26.02,26.07,2359,0
+GNL_A.US,D,20210729,000000,26.1,26.1184,26.01,26.05,8537,0
+GNL_A.US,D,20210730,000000,25.945,26.48,25.85,26.34,22731,0
+GNL_A.US,D,20210802,000000,26.3516,26.48,26.258,26.258,12276,0
+GNL_A.US,D,20210803,000000,26.374,26.4,26.15,26.15,18677,0
+GNL_A.US,D,20210804,000000,26.19,26.38,26,26.15,25383,0
+GNL_A.US,D,20210805,000000,26.17,26.29,26.15,26.17,13043,0
+GNL_A.US,D,20210806,000000,26.15,26.265,26.05,26.09,32807,0
+GNL_A.US,D,20210809,000000,26.15,26.39,26.15,26.3,6186,0
+GNL_A.US,D,20210810,000000,26.3,26.4199,26.25,26.3,3502,0
+GNL_A.US,D,20210811,000000,26.3128,26.3128,26.3128,26.3128,596,0
+GNL_A.US,D,20210812,000000,26.4,26.43,26.3,26.43,4093,0
+GNL_A.US,D,20210813,000000,26.43,26.9375,26.43,26.47,10206,0
+GNL_A.US,D,20210816,000000,26.23,26.4341,26.1001,26.345,47139,0
+GNL_A.US,D,20210817,000000,26.34,26.38,25.9825,26.38,13081,0
+GNL_A.US,D,20210818,000000,26.27,26.49,26.22,26.45,4178,0
+GNL_A.US,D,20210819,000000,26.38,27.31,26.161,27.31,11172,0
+GNL_A.US,D,20210820,000000,26.89,26.89,26.51,26.58,25960,0
+GNL_A.US,D,20210823,000000,26.68,26.7,26.45,26.45,5155,0
+GNL_A.US,D,20210824,000000,26.55,26.63,26.55,26.605,5703,0
+GNL_A.US,D,20210825,000000,26.6001,26.7,26.52,26.52,3433,0
+GNL_A.US,D,20210826,000000,26.43,26.44,26.08,26.08,1623,0
+GNL_A.US,D,20210827,000000,25.9,26.67,25.9,26.54,9461,0
+GNL_A.US,D,20210830,000000,26.25,26.63,25.9035,26.37,8942,0
+GNL_A.US,D,20210831,000000,26.6655,26.7,26.515,26.7,8370,0
+GNL_A.US,D,20210901,000000,26.53,26.6413,26.42,26.58,8978,0
+GNL_A.US,D,20210902,000000,26.69,26.69,26.4701,26.57,2849,0
+GNL_A.US,D,20210903,000000,26.4107,26.57,26.4107,26.57,2109,0
+GNL_A.US,D,20210907,000000,26.42,26.5016,26.33,26.4,1839,0
+GNL_A.US,D,20210908,000000,26.53,26.7,26.4,26.55,5688,0
+GNL_A.US,D,20210909,000000,26.67,26.67,26.37,26.38,8014,0
+GNL_A.US,D,20210910,000000,26.47,26.47,26.47,26.47,956,0
+GNL_A.US,D,20210913,000000,26.4,26.471,26.4,26.47,1032,0
+GNL_A.US,D,20210914,000000,26.34,26.35,26.2819,26.34,1432,0
+GNL_A.US,D,20210915,000000,26.35,26.41,26.21,26.35,6108,0
+GNL_A.US,D,20210916,000000,26.44,26.5412,26.22,26.35,5654,0
+GNL_A.US,D,20210917,000000,26.43,26.44,26.13,26.3,7746,0
+GNL_A.US,D,20210920,000000,26.19,26.3,26.15,26.22,2224,0
+GNL_A.US,D,20210921,000000,26.22,26.22,26.1,26.16,6168,0
+GNL_A.US,D,20210922,000000,26.13,26.69,26.03,26.67,8834,0
+GNL_A.US,D,20210923,000000,26.7,26.7027,26.31,26.44,9315,0
+GNL_A.US,D,20210924,000000,26.32,26.53,26.32,26.53,3791,0
+GNL_A.US,D,20210927,000000,26.53,26.65,26.4,26.65,26127,0
+GNL_A.US,D,20210928,000000,26.4,26.66,26.31,26.57,13703,0
+GNL_A.US,D,20210929,000000,26.5754,27.038,26.55,26.8,37461,0
+GNL_A.US,D,20210930,000000,26.97,27,26.5223,27,159438,0
+GNL_A.US,D,20211001,000000,26.92,27.3609,26.81,26.9607,41846,0
+GNL_A.US,D,20211004,000000,26.3,26.39,25.93,25.98,59191,0
+GNL_A.US,D,20211005,000000,26,26.07,25.8,25.849,24076,0
+GNL_A.US,D,20211006,000000,25.8,26,25.8,26,27204,0
+GNL_A.US,D,20211007,000000,25.95,25.95,25.8,25.8553,9242,0
+GNL_A.US,D,20211008,000000,25.84,25.84,25.61,25.61,17439,0
+GNL_A.US,D,20211011,000000,25.62,25.73,25.62,25.73,33610,0
+GNL_A.US,D,20211012,000000,25.78,25.98,25.78,25.91,7323,0
+GNL_A.US,D,20211013,000000,26,26.08,25.95,26.06,10713,0
+GNL_A.US,D,20211014,000000,26.08,26.2255,26.08,26.21,12544,0
+GNL_A.US,D,20211015,000000,26.19,26.19,26.0101,26.04,3073,0
+GNL_A.US,D,20211018,000000,26.005,26.005,25.8382,25.8382,1331,0
+GNL_A.US,D,20211019,000000,25.81,26.15,25.81,26.08,7815,0
+GNL_A.US,D,20211020,000000,25.99,26.24,25.98,26.21,4827,0
+GNL_A.US,D,20211021,000000,26.093,26.1,26.02,26.05,1439,0
+GNL_A.US,D,20211022,000000,25.99,25.9962,25.87,25.87,2995,0
+GNL_A.US,D,20211025,000000,25.9191,26.19,25.9191,26.07,4510,0
+GNL_A.US,D,20211026,000000,26.11,26.11,26.05,26.05,1880,0
+GNL_A.US,D,20211027,000000,26,26.02,25.951,26.02,2543,0
+GNL_A.US,D,20211028,000000,25.99,26.02,25.935,26,70615,0
+GNL_A.US,D,20211029,000000,26.0067,26.76,26.0067,26.48,27360,0
+GNL_A.US,D,20211101,000000,26.2,26.76,26.0386,26.76,7156,0
+GNL_A.US,D,20211102,000000,26.8,26.8,26.62,26.8,7801,0
+GNL_A.US,D,20211103,000000,26.64,26.7,26.56,26.575,4704,0
+GNL_A.US,D,20211104,000000,26.6,26.6,26.58,26.6,3927,0
+GNL_A.US,D,20211105,000000,26.24,26.6,26.18,26.59,6306,0
+GNL_A.US,D,20211108,000000,26.6,26.6,26.11,26.32,1742,0
+GNL_A.US,D,20211109,000000,26.25,26.55,26.1525,26.53,9545,0
+GNL_A.US,D,20211110,000000,26.4,26.55,26.22,26.53,7457,0
+GNL_A.US,D,20211111,000000,26.32,26.59,26.32,26.55,14557,0
+GNL_A.US,D,20211112,000000,26.47,26.65,26.47,26.63,10783,0
+GNL_A.US,D,20211115,000000,26.31,26.58,26.23,26.58,12321,0
+GNL_A.US,D,20211116,000000,26.5312,26.61,26.2,26.2,6953,0
+GNL_A.US,D,20211117,000000,26.27,26.29,25.79,25.93,20049,0
+GNL_A.US,D,20211118,000000,25.99,26,25.78,25.78,5516,0
+GNL_A.US,D,20211119,000000,25.87,26,25.741,26,1869,0
+GNL_A.US,D,20211122,000000,25.99,26.12,25.8095,25.88,4570,0
+GNL_A.US,D,20211123,000000,25.76,25.954,25.4986,25.8,12045,0
+GNL_A.US,D,20211124,000000,25.83,25.83,25.6293,25.67,10541,0
+GNL_A.US,D,20211126,000000,25.35,25.69,25.33,25.63,2202,0
+GNL_A.US,D,20211129,000000,26.3,26.3,25.3844,25.53,10905,0
+GNL_A.US,D,20211130,000000,25.49,25.9,25.49,25.52,6842,0
+GNL_A.US,D,20211201,000000,25.65,26.101,25.65,25.79,1781,0
+GNL_A.US,D,20211202,000000,25.8741,26.044,25.57,26.01,6027,0
+GNL_A.US,D,20211203,000000,25.81,26.04,25.6101,26.04,9618,0
+GNL_A.US,D,20211206,000000,25.81,26.11,25.78,26.03,12767,0
+GNL_A.US,D,20211207,000000,26.1,26.44,25.9055,25.9055,9751,0
+GNL_A.US,D,20211208,000000,25.9,25.91,25.7,25.91,6742,0
+GNL_A.US,D,20211209,000000,25.92,25.92,25.64,25.75,4314,0
+GNL_A.US,D,20211210,000000,25.75,25.971,25.655,25.75,8740,0
+GNL_A.US,D,20211213,000000,25.86,25.86,25.61,25.8,9551,0
+GNL_A.US,D,20211214,000000,25.9,25.9199,25.7,25.7458,8060,0
+GNL_A.US,D,20211215,000000,25.62,26.14,25.6199,25.9752,6460,0
+GNL_A.US,D,20211216,000000,25.99,26.38,25.96,25.96,8926,0
+GNL_A.US,D,20211217,000000,26,26.31,25.8,26.31,9841,0
+GNL_A.US,D,20211220,000000,26.2,26.2,25.795,25.87,18357,0
+GNL_A.US,D,20211221,000000,25.84,25.97,25.84,25.97,10114,0
+GNL_A.US,D,20211222,000000,26.06,26.4845,26.05,26.3579,12590,0
+GNL_A.US,D,20211223,000000,26.35,26.35,26.06,26.255,7826,0
+GNL_A.US,D,20211227,000000,26.06,26.23,26.06,26.18,3690,0
+GNL_A.US,D,20211228,000000,26.21,26.24,26.14,26.24,2169,0
+GNL_A.US,D,20211229,000000,26.17,26.4,25.999,26.29,5526,0
+GNL_A.US,D,20211230,000000,26.32,26.65,26.25,26.65,2831,0
+GNL_A.US,D,20211231,000000,26.59,26.72,26.5086,26.72,16022,0
+GNL_A.US,D,20220103,000000,26.63,26.79,26.4,26.6,8172,0
+GNL_A.US,D,20220104,000000,26.52,26.5385,26.1,26.225,3430,0
+GNL_A.US,D,20220105,000000,26.23,26.275,26.025,26.1507,13036,0
+GNL_A.US,D,20220106,000000,25.58,26.08,25.58,26.08,12771,0
+GNL_A.US,D,20220107,000000,25.8392,26.66,25.66,26.06,13654,0
+GNL_A.US,D,20220110,000000,26.1,26.15,26.06,26.1,16056,0
+GNL_A.US,D,20220111,000000,26.2,26.2,25.97,26.01,22151,0
+GNL_A.US,D,20220112,000000,26.02,26.27,25.99,26.16,19341,0
+GNL_A.US,D,20220113,000000,26.3,26.3,26,26.14,12668,0
+GNL_A.US,D,20220114,000000,26.01,26.105,25.99,26.03,12370,0
+GNL_A.US,D,20220118,000000,26.1,26.1,25.84,25.9757,13879,0
+GNL_A.US,D,20220119,000000,25.999,26.24,25.98,26.08,23005,0
+GNL_A.US,D,20220120,000000,25.94,26.19,25.89,25.97,11367,0
+GNL_A.US,D,20220121,000000,25.91,26.2,25.82,26.06,3419,0
+GNL_A.US,D,20220124,000000,25.85,26.03,25.81,26,7176,0
+GNL_A.US,D,20220125,000000,25.91,26.07,25.8937,25.8937,107151,0
+GNL_A.US,D,20220126,000000,25.93,26.14,25.7981,25.87,4447,0
+GNL_A.US,D,20220127,000000,26.05,26.05,25.75,25.75,6294,0
+GNL_A.US,D,20220128,000000,25.75,25.83,25.51,25.5762,85208,0
+GNL_A.US,D,20220131,000000,26.09,26.09,25.496,25.84,13323,0
+GNL_A.US,D,20220201,000000,25.72,25.864,25.72,25.76,3072,0
+GNL_A.US,D,20220202,000000,25.63,25.78,25.6,25.63,16196,0
+GNL_A.US,D,20220203,000000,25.5237,25.7446,25.5237,25.61,7657,0
+GNL_A.US,D,20220204,000000,25.64,25.89,25.5349,25.7,12501,0
+GNL_A.US,D,20220207,000000,25.4994,25.65,25.45,25.57,22958,0
+GNL_A.US,D,20220208,000000,25.46,25.62,25.46,25.5,56219,0
+GNL_A.US,D,20220209,000000,25.45,25.48,25.37,25.37,4037,0
+GNL_A.US,D,20220210,000000,25.29,25.4,25.29,25.4,11302,0
+GNL_A.US,D,20220211,000000,25.26,25.26,25.18,25.18,4440,0
+GNL_A.US,D,20220214,000000,25.2,25.285,25.1,25.185,11828,0
+GNL_A.US,D,20220215,000000,25.1,25.31,24.7837,25.31,19256,0
+GNL_A.US,D,20220216,000000,25.01,25.33,25.01,25.2,12248,0
+GNL_A.US,D,20220217,000000,25.35,25.52,25.32,25.35,6873,0
+GNL_A.US,D,20220218,000000,25.405,25.435,25.35,25.38,6988,0
+GNL_A.US,D,20220222,000000,25.28,25.356,24.33,24.8856,14951,0
+GNL_A.US,D,20220223,000000,24.9,25.04,24.88,25.04,11155,0
+GNL_A.US,D,20220224,000000,24.7,25.25,24.7,24.96,13388,0
+GNL_A.US,D,20220225,000000,24.9,25.1299,24.7701,24.8999,7604,0
+GNL_A.US,D,20220228,000000,24.87,25,24.78,24.78,32015,0
+GNL_A.US,D,20220301,000000,24.81,25.27,24.81,25.17,10377,0
+GNL_A.US,D,20220302,000000,25.2,25.2,25.0501,25.13,10059,0
+GNL_A.US,D,20220303,000000,25.13,25.4675,25.13,25.4675,4981,0
+GNL_A.US,D,20220304,000000,25.295,25.295,25.15,25.17,9176,0
+GNL_A.US,D,20220307,000000,25.17,25.24,25.115,25.16,17873,0
+GNL_A.US,D,20220308,000000,25.07,25.4499,25.05,25.11,5960,0
+GNL_A.US,D,20220309,000000,25.18,25.25,25.17,25.17,2368,0
+GNL_A.US,D,20220310,000000,25.17,25.355,25.17,25.35,3615,0
+GNL_A.US,D,20220311,000000,25.35,25.35,25.17,25.18,5391,0
+GNL_A.US,D,20220314,000000,25.05,25.2365,24.88,24.96,14393,0
+GNL_A.US,D,20220315,000000,24.83,25.15,24.83,25.15,1815,0
+GNL_A.US,D,20220316,000000,25.14,25.455,25.14,25.4,11108,0
+GNL_A.US,D,20220317,000000,25.48,25.5,25.2893,25.45,2666,0
+GNL_A.US,D,20220318,000000,25.4583,25.5,25.37,25.5,2781,0
+GNL_A.US,D,20220321,000000,25.6799,25.8,25.29,25.38,9575,0
+GNL_A.US,D,20220322,000000,25.24,25.89,25.24,25.57,4904,0
+GNL_A.US,D,20220323,000000,25.16,25.5522,25.15,25.17,10773,0
+GNL_A.US,D,20220324,000000,25.26,25.4953,25.18,25.18,6419,0
+GNL_A.US,D,20220325,000000,25.24,25.25,25.15,25.17,4530,0
+GNL_A.US,D,20220328,000000,25.58,25.89,25.21,25.3417,5682,0
+GNL_A.US,D,20220329,000000,25.5,25.7,25.5,25.7,5455,0
+GNL_A.US,D,20220330,000000,25.71,25.715,25.515,25.515,6993,0
+GNL_A.US,D,20220331,000000,25.4,25.7,25.4,25.54,10199,0
+GNL_A.US,D,20220401,000000,25.489,25.8322,25.3165,25.64,17430,0
+GNL_A.US,D,20220404,000000,25.54,25.7595,25.32,25.7,17368,0
+GNL_A.US,D,20220405,000000,25.83,25.83,25.55,25.5837,7019,0
+GNL_A.US,D,20220406,000000,25.5,25.7,25.3262,25.54,13012,0
+GNL_A.US,D,20220407,000000,25.02,25.53,25.02,25.2879,16052,0
+GNL_A.US,D,20220408,000000,25.2,25.285,24.91,25.28,22507,0
+GNL_A.US,D,20220411,000000,25.11,25.4457,24.95,25.1,5824,0
+GNL_A.US,D,20220412,000000,25.1,25.2,24.78,25.19,6117,0
+GNL_A.US,D,20220413,000000,25.19,25.19,25,25.03,5339,0
+GNL_A.US,D,20220414,000000,25.01,25.2,25,25.2,2721,0
+GNL_A.US,D,20220418,000000,25.03,25.422,25.03,25.2088,18322,0
+GNL_A.US,D,20220419,000000,25.23,25.25,25,25.15,11683,0
+GNL_A.US,D,20220420,000000,25.1,25.25,25,25.03,8916,0
+GNL_A.US,D,20220421,000000,25.15,25.15,24.23,24.35,14883,0
+GNL_A.US,D,20220422,000000,24.51,24.8417,24.4,24.6,4562,0
+GNL_A.US,D,20220425,000000,24.85,24.948,24.6108,24.7037,2225,0
+GNL_A.US,D,20220426,000000,24.94,24.95,24.4386,24.4386,7579,0
+GNL_A.US,D,20220427,000000,24.54,24.8287,24.2725,24.28,6715,0
+GNL_A.US,D,20220428,000000,24.415,24.905,24.415,24.84,5292,0
+GNL_A.US,D,20220429,000000,24.74,25.52,24.58,25.34,25537,0
+GNL_A.US,D,20220502,000000,25.16,25.28,24.84,25.1,15136,0
+GNL_A.US,D,20220503,000000,24.98,25,24.75,24.83,8335,0
+GNL_A.US,D,20220504,000000,24.69,25,24.69,24.91,8570,0
+GNL_A.US,D,20220505,000000,24.78,24.95,24.75,24.85,8153,0
+GNL_A.US,D,20220506,000000,24.9499,24.95,24.8,24.85,10228,0
+GNL_A.US,D,20220509,000000,24.65,24.65,24.29,24.3,12008,0
+GNL_A.US,D,20220510,000000,24.5,24.5,23.135,23.15,14135,0
+GNL_A.US,D,20220511,000000,23.07,24.1929,22.84,23.42,10040,0
+GNL_A.US,D,20220512,000000,23.19,23.25,22.56,22.72,8006,0
+GNL_A.US,D,20220513,000000,22.55,22.96,22.55,22.96,16700,0
+GNL_A.US,D,20220516,000000,22.86,23.65,22.86,23.65,7359,0
+GNL_A.US,D,20220517,000000,23.6573,23.923,23.28,23.36,12472,0
+GNL_A.US,D,20220518,000000,24.15,24.19,23.06,23.15,3462,0
+GNL_A.US,D,20220519,000000,23.33,23.63,23.01,23.5,7028,0
+GNL_A.US,D,20220520,000000,23.35,23.59,23.33,23.45,2336,0
+GNL_A.US,D,20220523,000000,23.55,23.55,23.43,23.44,2089,0
+GNL_A.US,D,20220524,000000,23.1909,23.4167,23.0551,23.16,3611,0
+GNL_A.US,D,20220525,000000,23.3,23.47,23,23.3645,2950,0
+GNL_A.US,D,20220526,000000,23.23,23.7987,23.23,23.57,3574,0
+GNL_A.US,D,20220527,000000,23.95,24.71,23.75,24.4,6528,0
+GNL_A.US,D,20220531,000000,24.6,24.61,24.32,24.34,36032,0
+GNL_A.US,D,20220601,000000,24.17,24.25,24.1518,24.25,2637,0
+GNL_A.US,D,20220602,000000,24.2,24.2,23.505,24.2,5471,0
+GNL_A.US,D,20220603,000000,24.26,24.28,23.9,24.12,3935,0
+GNL_A.US,D,20220606,000000,24.07,24.47,24.07,24.43,3018,0
+GNL_A.US,D,20220607,000000,24.4713,24.64,24.47,24.64,6200,0
+GNL_A.US,D,20220608,000000,24.5,24.5225,24.12,24.355,4289,0
+GNL_A.US,D,20220609,000000,24.36,24.5,24.06,24.06,5203,0
+GNL_A.US,D,20220610,000000,24.02,24.02,23.155,23.4799,10822,0
+GNL_A.US,D,20220613,000000,22.85,23.0399,21.48,21.61,21937,0
+GNL_A.US,D,20220614,000000,22.21,22.25,21.64,22.25,19469,0
+GNL_A.US,D,20220615,000000,22.7158,23.6627,22.7001,22.9336,6844,0
+GNL_A.US,D,20220616,000000,22.72,23,22.72,23,7152,0
+GNL_A.US,D,20220617,000000,23.365,23.84,22.85,23,8956,0
+GNL_A.US,D,20220621,000000,23.01,23.84,23.01,23.09,29989,0
+GNL_A.US,D,20220622,000000,23.16,23.2821,23.0569,23.2821,4514,0
+GNL_A.US,D,20220623,000000,23.91,23.91,23.07,23.07,6236,0
+GNL_A.US,D,20220624,000000,23.19,23.71,22.64,23.275,15935,0
+GNL_A.US,D,20220627,000000,23.13,23.7728,23.11,23.43,8350,0
+GNL_A.US,D,20220628,000000,23.76,23.76,23.115,23.47,4762,0
+GNL_A.US,D,20220629,000000,22.995,23.82,22.995,23.505,6827,0
+GNL_A.US,D,20220630,000000,23.5,23.79,23.5,23.51,7003,0
+GNL_A.US,D,20220701,000000,23.1966,23.43,23.0501,23.2851,4950,0
+GNL_A.US,D,20220705,000000,23.28,24.22,23.195,23.42,3472,0
+GNL_A.US,D,20220706,000000,23.35,23.7,23.29,23.59,15049,0
+GNL_A.US,D,20220707,000000,23.5,25,23.3501,24.5,50276,0
+GNL_A.US,D,20220708,000000,24.23,24.72,24.23,24.48,6904,0
+GNL_A.US,D,20220711,000000,24.6,24.77,24.6,24.73,5188,0
+GNL_A.US,D,20220712,000000,24.7232,25.13,24.68,24.85,13147,0
+GNL_A.US,D,20220713,000000,24.7,24.9,24.62,24.9,1606,0
+GNL_A.US,D,20220714,000000,24.88,24.88,24.7,24.7,1239,0
+GNL_A.US,D,20220715,000000,24.88,24.88,24.69,24.88,3751,0
+GNL_A.US,D,20220718,000000,24.75,24.9686,24.75,24.84,1567,0
+GNL_A.US,D,20220719,000000,24.75,24.826,24.67,24.745,2626,0
+GNL_A.US,D,20220720,000000,24.51,24.9899,24.23,24.52,13256,0
+GNL_A.US,D,20220721,000000,24.86,24.99,24.86,24.99,2046,0
+GNL_A.US,D,20220722,000000,24.6417,24.99,24.6417,24.99,1949,0
+GNL_A.US,D,20220725,000000,24.75,24.99,24.75,24.99,1770,0
+GNL_A.US,D,20220726,000000,24.6605,24.6605,24.6605,24.6605,608,0
+GNL_A.US,D,20220727,000000,24.67,24.96,24.67,24.88,885,0
+GNL_A.US,D,20220728,000000,24.78,25.48,24.78,25.28,6431,0
+GNL_A.US,D,20220729,000000,25.21,25.77,24.75,25.77,25795,0
+GNL_A.US,D,20220801,000000,25.59,25.6,25.3825,25.53,4860,0
+GNL_A.US,D,20220802,000000,25.42,25.6496,25.154,25.6,5553,0
+GNL_A.US,D,20220803,000000,25.3001,25.6,25.2616,25.6,3113,0
+GNL_A.US,D,20220804,000000,25.69,25.75,25.54,25.75,4431,0
+GNL_A.US,D,20220805,000000,25.58,25.66,25.165,25.54,5570,0
+GNL_A.US,D,20220808,000000,25.58,25.58,25.4,25.43,8142,0
+GNL_A.US,D,20220809,000000,25.4,25.4,25.01,25.1029,1935,0
+GNL_A.US,D,20220810,000000,25.32,25.38,25.1882,25.27,2618,0
+GNL_A.US,D,20220811,000000,25.3,25.45,25.28,25.45,5729,0
+GNL_A.US,D,20220812,000000,25.34,25.5,25.14,25.5,2384,0
+GNL_A.US,D,20220815,000000,25.49,25.5,25.1021,25.35,5765,0
+GNL_A.US,D,20220816,000000,25.12,25.39,25.12,25.39,3546,0
+GNL_A.US,D,20220817,000000,25.23,25.28,25.23,25.28,2382,0
+GNL_A.US,D,20220818,000000,25.24,25.31,25.24,25.31,1967,0
+GNL_A.US,D,20220819,000000,25.28,25.28,25.0001,25.22,4297,0
+GNL_A.US,D,20220822,000000,25,25,24.0636,24.78,5188,0
+GNL_A.US,D,20220823,000000,24.9163,25,24.81,25,1475,0
+GNL_A.US,D,20220824,000000,25.01,25.01,24.3,24.3,12702,0
+GNL_A.US,D,20220825,000000,24.43,24.97,23.92,24.97,6798,0
+GNL_A.US,D,20220826,000000,24.7528,24.7528,24.7528,24.7528,637,0
+GNL_A.US,D,20220829,000000,24.8,25.0999,24.79,24.79,7498,0
+GNL_A.US,D,20220830,000000,24.8,24.88,24.45,24.4994,72752,0
+GNL_A.US,D,20220831,000000,24.72,24.818,24.14,24.14,27971,0
+GNL_A.US,D,20220901,000000,24.34,24.8,24.215,24.63,10299,0
+GNL_A.US,D,20220902,000000,24.83,24.83,24.53,24.64,2481,0
+GNL_A.US,D,20220906,000000,24.5,24.52,24.19,24.41,14607,0
+GNL_A.US,D,20220907,000000,24.4,24.57,24.4,24.4,2165,0
+GNL_A.US,D,20220908,000000,24.44,24.5,24,24,10771,0
+GNL_A.US,D,20220909,000000,24.18,24.2,24.1,24.11,3394,0
+GNL_A.US,D,20220912,000000,24.11,24.18,23.54,23.88,11626,0
+GNL_A.US,D,20220913,000000,23.9486,23.95,22.55,23.31,7728,0
+GNL_A.US,D,20220914,000000,23.51,23.5201,22.85,23.15,5006,0
+GNL_A.US,D,20220915,000000,23.15,23.15,22.5298,22.81,23777,0
+GNL_A.US,D,20220916,000000,22.61,22.71,22.0908,22.53,11851,0
+GNL_A.US,D,20220919,000000,22.62,22.65,22.2,22.2555,9849,0
+GNL_A.US,D,20220920,000000,22.11,22.11,21.24,21.25,12434,0
+GNL_A.US,D,20220921,000000,21.27,23.1634,21.2512,21.9,14550,0
+GNL_A.US,D,20220922,000000,21.99,22.4586,21,21,9672,0
+GNL_A.US,D,20220923,000000,20.9,21.05,20.52,20.69,16490,0
+GNL_A.US,D,20220926,000000,20.66,20.9675,20.2,20.65,12482,0
+GNL_A.US,D,20220927,000000,20.56,20.885,20.1,20.2,11150,0
+GNL_A.US,D,20220928,000000,20.4,21.71,20.4,21.655,10111,0
+GNL_A.US,D,20220929,000000,21.76,21.76,20.81,21.58,5114,0
+GNL_A.US,D,20220930,000000,21.64,22.6425,21.44,21.58,34435,0
+GNL_A.US,D,20221003,000000,22.22,22.22,21.23,21.73,7949,0
+GNL_A.US,D,20221004,000000,21.8,21.84,21.2,21.75,141421,0
+GNL_A.US,D,20221005,000000,21.75,21.86,21.7,21.85,13155,0
+GNL_A.US,D,20221006,000000,21.64,21.66,21.23,21.23,5124,0
+GNL_A.US,D,20221007,000000,21.11,21.6,20.93,21.38,9931,0
+GNL_A.US,D,20221010,000000,21.91,21.91,21.2388,21.33,4023,0
+GNL_A.US,D,20221011,000000,21.22,21.3,21.1004,21.2,9348,0
+GNL_A.US,D,20221012,000000,21.13,21.13,20.56,20.76,5670,0
+GNL_A.US,D,20221013,000000,20.34,20.56,20.01,20.01,8817,0
+GNL_A.US,D,20221014,000000,20.01,20.14,19.01,19.12,8703,0
+GNL_A.US,D,20221017,000000,19.59,20.4123,19.15,19.48,6094,0
+GNL_A.US,D,20221018,000000,19.7,19.825,19.5,19.66,6554,0
+GNL_A.US,D,20221019,000000,19.74,19.78,19.67,19.7,1710,0
+GNL_A.US,D,20221020,000000,19.63,20.52,19.5,19.55,7538,0
+GNL_A.US,D,20221021,000000,19.3059,19.38,19.25,19.37,3667,0
+GNL_A.US,D,20221024,000000,20.45,21.4,20.095,20.3,39849,0
+GNL_A.US,D,20221025,000000,21.734,21.7699,20.53,21.47,11039,0
+GNL_A.US,D,20221026,000000,22.26,22.5,21.41,21.5999,11184,0
+GNL_A.US,D,20221027,000000,21.77,21.945,21.35,21.62,8789,0
+GNL_A.US,D,20221028,000000,21.64,21.8,21.58,21.685,81396,0
+GNL_A.US,D,20221031,000000,21.65,21.744,21.21,21.34,19532,0
+GNL_A.US,D,20221101,000000,21.37,21.72,21.22,21.26,8074,0
+GNL_A.US,D,20221102,000000,21.35,21.91,20.76,21.15,12169,0
+GNL_A.US,D,20221103,000000,21.39,21.8,20.775,21.16,6175,0
+GNL_A.US,D,20221104,000000,21.83,21.83,20.9,21.26,6672,0
+GNL_A.US,D,20221107,000000,21.26,21.5,20.6058,21.25,9247,0
+GNL_A.US,D,20221108,000000,21.25,21.875,21.25,21.59,5490,0
+GNL_A.US,D,20221109,000000,22.12,22.12,21.2611,21.35,9968,0
+GNL_A.US,D,20221110,000000,22.33,23.03,22.2,22.98,12571,0
+GNL_A.US,D,20221111,000000,23,23,22.5127,22.63,4633,0
+GNL_A.US,D,20221114,000000,22.91,22.91,22.15,22.33,15418,0
+GNL_A.US,D,20221115,000000,22.27,22.27,22.1,22.23,21410,0
+GNL_A.US,D,20221116,000000,22.42,22.42,21.716,21.95,20426,0
+GNL_A.US,D,20221117,000000,22.05,22.14,21.65,21.65,6184,0
+GNL_A.US,D,20221118,000000,21.36,21.485,21.35,21.39,3363,0
+GNL_A.US,D,20221121,000000,21.56,21.56,21.25,21.3,2745,0
+GNL_A.US,D,20221122,000000,21.21,21.7,21.0001,21.0001,6961,0
+GNL_A.US,D,20221123,000000,21.2,21.28,21.1811,21.28,8608,0
+GNL_A.US,D,20221125,000000,21.06,21.28,21.06,21.13,2320,0
+GNL_A.US,D,20221128,000000,21.56,21.95,21.45,21.95,42184,0
+GNL_A.US,D,20221129,000000,22.12,22.74,22.12,22.65,12203,0
+GNL_A.US,D,20221130,000000,22.65,22.8,22.125,22.65,7725,0
+GNL_A.US,D,20221201,000000,22.65,22.8909,22.4051,22.67,8858,0
+GNL_A.US,D,20221202,000000,22.84,22.84,22.3831,22.5518,20658,0
+GNL_A.US,D,20221205,000000,22.2,22.3299,22.01,22.08,9127,0
+GNL_A.US,D,20221206,000000,22.1,22.51,21.95,22.51,7464,0
+GNL_A.US,D,20221207,000000,22.35,22.35,22.055,22.18,4240,0
+GNL_A.US,D,20221208,000000,22.22,22.23,22.1,22.23,2491,0
+GNL_A.US,D,20221209,000000,22.15,22.15,22.06,22.1,2675,0
+GNL_A.US,D,20221212,000000,22.01,22.4696,21.88,22.05,17921,0
+GNL_A.US,D,20221213,000000,22.23,22.23,21.85,22.14,3577,0
+GNL_A.US,D,20221214,000000,22.1,22.18,22.1,22.1,7956,0
+GNL_A.US,D,20221215,000000,22.05,22.05,21.8501,22.05,4010,0
+GNL_A.US,D,20221216,000000,21.98,22.1,21.85,21.86,4829,0
+GNL_A.US,D,20221219,000000,21.85,22.1996,21.7161,21.86,8494,0
+GNL_A.US,D,20221220,000000,21.55,21.695,21.5173,21.58,5645,0
+GNL_A.US,D,20221221,000000,21.51,21.86,21.51,21.62,5192,0
+GNL_A.US,D,20221222,000000,21.3,21.59,21.23,21.3527,12245,0
+GNL_A.US,D,20221223,000000,21.41,21.44,21.24,21.24,2932,0
+GNL_A.US,D,20221227,000000,21.3,21.4333,20.955,21.15,11346,0
+GNL_A.US,D,20221228,000000,21.25,21.475,21.03,21.1,5070,0
+GNL_A.US,D,20221229,000000,21.05,21.54,21.05,21.29,2969,0
+GNL_A.US,D,20221230,000000,21.6,21.6,21.0288,21.03,12427,0
+GNL_A.US,D,20230103,000000,21.34,21.4583,21.1001,21.2173,2857,0
+GNL_A.US,D,20230104,000000,21.26,21.9993,21.26,21.68,10298,0
+GNL_A.US,D,20230105,000000,21.27,21.4242,21.27,21.3132,22693,0
+GNL_A.US,D,20230106,000000,21.22,21.5,21.1992,21.35,11578,0
+GNL_A.US,D,20230109,000000,21.99,21.99,21.3114,21.4,11510,0
+GNL_A.US,D,20230110,000000,21.47,21.47,21.25,21.39,4316,0
+GNL_A.US,D,20230111,000000,21.4,21.56,21,21.23,21952,0
+GNL_A.US,D,20230112,000000,21.25,21.37,21.1486,21.3699,14171,0
+GNL_A.US,D,20230113,000000,21.35,21.38,21.265,21.32,10322,0
+GNL_A.US,D,20230117,000000,21.53,22.19,21.53,22,12431,0
+GNL_A.US,D,20230118,000000,22.27,22.27,22.01,22.01,13908,0
+GNL_A.US,D,20230119,000000,22.1,22.17,22.1,22.15,8696,0
+GNL_A.US,D,20230120,000000,22.1,22.25,22.1,22.24,13996,0
+GNL_A.US,D,20230123,000000,22.3,22.46,22.2671,22.365,20151,0
+GNL_A.US,D,20230124,000000,22.4,22.51,22.37,22.4265,8518,0
+GNL_A.US,D,20230125,000000,22.633,22.633,22.405,22.49,4966,0
+GNL_A.US,D,20230126,000000,22.6718,23,22.55,23,6404,0
+GNL_A.US,D,20230127,000000,23,23,22.9,22.95,5625,0
+GNL_A.US,D,20230130,000000,23,23.4694,23,23.38,13266,0
+GNL_A.US,D,20230131,000000,23.42,24.05,23.415,23.9,22286,0
+GNL_A.US,D,20230201,000000,23.9,24.005,23.5001,23.8,21230,0
+GNL_A.US,D,20230202,000000,23.68,25.23,23.68,24.75,78224,0
+GNL_A.US,D,20230203,000000,24.68,24.68,23.81,24.32,4430,0
+GNL_A.US,D,20230206,000000,24.23,24.32,23.8334,23.94,4505,0
+GNL_A.US,D,20230207,000000,24.35,24.35,23.86,23.96,9210,0
+GNL_A.US,D,20230208,000000,24.07,24.07,23.82,24,3150,0
+GNL_A.US,D,20230209,000000,24,24.41,23.75,23.81,5344,0
+GNL_A.US,D,20230210,000000,23.64,23.89,23.5,23.5,1601,0
+GNL_A.US,D,20230213,000000,23.64,23.97,23.55,23.9,5702,0
+GNL_A.US,D,20230214,000000,23.75,24.18,23.75,24.13,7859,0
+GNL_A.US,D,20230215,000000,24.21,24.21,23.84,23.97,1366,0
+GNL_A.US,D,20230216,000000,23.925,24.19,23.5,23.75,6625,0
+GNL_A.US,D,20230217,000000,23.5,24,23.5,23.83,5457,0
+GNL_A.US,D,20230221,000000,23.97,24.0575,23.4479,23.4479,18439,0
+GNL_A.US,D,20230222,000000,23.58,23.59,23.38,23.38,6410,0
+GNL_A.US,D,20230223,000000,23.39,23.48,23.02,23.2,15657,0
+GNL_A.US,D,20230224,000000,23.45,23.45,22.65,22.84,12814,0
+GNL_A.US,D,20230227,000000,23,23.12,22.6614,22.71,12755,0
+GNL_A.US,D,20230228,000000,22.67,22.74,22.16,22.72,33486,0
+GNL_A.US,D,20230301,000000,21.9872,22.8599,21.9872,22.5,4885,0
+GNL_A.US,D,20230302,000000,22.44,23.2644,22.25,22.405,2076,0
+GNL_A.US,D,20230303,000000,22.74,23.132,22.12,22.1953,7701,0
+GNL_A.US,D,20230306,000000,22.3,23,22.04,22.17,8368,0
+GNL_A.US,D,20230307,000000,22.17,22.18,22.04,22.1699,5260,0
+GNL_A.US,D,20230308,000000,22.17,22.17,22.08,22.08,5313,0
+GNL_A.US,D,20230309,000000,22.08,22.08,21.6,21.72,5593,0
+GNL_A.US,D,20230310,000000,21.78,21.92,21.0201,21.23,4860,0
+GNL_A.US,D,20230313,000000,21.22,21.22,20.75,21.1,5777,0
+GNL_A.US,D,20230314,000000,21.26,21.26,20.5,20.5,14037,0
+GNL_A.US,D,20230315,000000,20.51,20.77,20.28,20.77,2858,0
+GNL_A.US,D,20230316,000000,20.6939,20.6939,20.28,20.28,17708,0
+GNL_A.US,D,20230317,000000,20.23,20.38,19.83,20.38,6754,0
+GNL_A.US,D,20230320,000000,20.25,20.34,20.06,20.12,2309,0
+GNL_A.US,D,20230321,000000,20,20.77,19.99,20.68,10200,0
+GNL_A.US,D,20230322,000000,20.49,20.55,20.2626,20.395,5749,0
+GNL_A.US,D,20230323,000000,20.62,20.6299,20.03,20.2,12036,0
+GNL_A.US,D,20230324,000000,20.4,20.4,20.1068,20.34,3448,0
+GNL_A.US,D,20230327,000000,20.9,20.9,20.2,20.2,10515,0
+GNL_A.US,D,20230328,000000,20.2721,20.2721,20.13,20.13,4523,0
+GNL_A.US,D,20230329,000000,20.31,20.65,20.25,20.425,11877,0
+GNL_A.US,D,20230330,000000,20.45,20.785,20.2,20.36,67159,0
+GNL_A.US,D,20230331,000000,21.7,21.7,20.03,20.65,34828,0
+GNL_A.US,D,20230403,000000,21.1,22.14,21.0753,21.97,41541,0
+GNL_A.US,D,20230404,000000,21.97,23.34,21.97,22.8,30057,0
+GNL_A.US,D,20230405,000000,22.35,22.57,21.4237,21.5,22606,0
+GNL_A.US,D,20230406,000000,21.37,22.3599,21.37,22.04,28706,0
+GNL_A.US,D,20230410,000000,22.09,22.09,21.51,21.6,17523,0
+GNL_A.US,D,20230411,000000,21.65,21.76,21.3501,21.76,9325,0
+GNL_A.US,D,20230412,000000,21.89,21.98,21.5406,21.98,8060,0
+GNL_A.US,D,20230413,000000,22.09,22.63,21.48,22.63,13961,0
+GNL_A.US,D,20230414,000000,22.6,22.71,22.3,22.71,5754,0
+GNL_A.US,D,20230417,000000,23.25,23.25,22.19,22.61,7418,0
+GNL_A.US,D,20230418,000000,22.44,22.57,22.25,22.49,39963,0
+GNL_A.US,D,20230419,000000,22.35,22.4533,22.22,22.44,7017,0
+GNL_A.US,D,20230420,000000,22.26,22.77,22.05,22.77,7055,0
+GNL_A.US,D,20230421,000000,22.51,22.825,22.37,22.39,2816,0
+GNL_A.US,D,20230424,000000,22.73,22.86,22.35,22.49,12398,0
+GNL_A.US,D,20230425,000000,22.49,22.7499,22.0104,22.14,8936,0
+GNL_A.US,D,20230426,000000,22.14,22.14,21.6999,21.79,14600,0
+GNL_A.US,D,20230427,000000,21.74,21.93,21.6301,21.9,36657,0
+GNL_A.US,D,20230428,000000,21.9,22.24,21.75,22.15,33561,0
+GNL_A.US,D,20230501,000000,22.15,22.15,21.849,22.09,3327,0
+GNL_A.US,D,20230502,000000,21.92,22.02,21.51,21.68,10719,0
+GNL_A.US,D,20230503,000000,21.78,21.78,21.08,21.36,8454,0
+GNL_A.US,D,20230504,000000,21.13,21.55,20.11,20.42,5854,0
+GNL_A.US,D,20230505,000000,20.51,21.2738,20.15,20.5,11360,0
+GNL_A.US,D,20230508,000000,20.29,20.7,20.29,20.56,3984,0
+GNL_A.US,D,20230509,000000,20.4,20.45,20.11,20.45,8627,0
+GNL_A.US,D,20230510,000000,20.28,20.48,20.2,20.42,8345,0
+GNL_A.US,D,20230511,000000,20.65,20.65,20.23,20.51,949,0
+GNL_A.US,D,20230512,000000,20.23,20.54,20.23,20.48,4020,0
+GNL_A.US,D,20230515,000000,20.42,21.98,20.42,21.98,10755,0
+GNL_A.US,D,20230516,000000,21,21,20.305,20.4,10501,0
+GNL_A.US,D,20230517,000000,20.4,20.75,20.4,20.75,2276,0
+GNL_A.US,D,20230518,000000,20.37,20.48,20.08,20.2,12302,0
+GNL_A.US,D,20230519,000000,20.374,20.59,19.651,20.59,10651,0
+GNL_A.US,D,20230522,000000,20.44,20.44,19.6166,20.06,8973,0
+GNL_A.US,D,20230523,000000,19.53,19.96,19.53,19.79,17519,0
+GNL_A.US,D,20230524,000000,19.3,20,18.4806,19.3,36237,0
+GNL_A.US,D,20230525,000000,19.28,19.28,18.48,18.61,13296,0
+GNL_A.US,D,20230526,000000,18.97,18.97,18.48,18.72,2256,0
+GNL_A.US,D,20230530,000000,19,19.27,18.5,18.55,7097,0
+GNL_A.US,D,20230531,000000,18.6,18.87,18.33,18.66,43663,0
+GNL_A.US,D,20230601,000000,18.8,18.86,18.58,18.6,25189,0
+GNL_A.US,D,20230602,000000,18.67,19.8,18.67,19.77,54507,0
+GNL_A.US,D,20230605,000000,19.51,19.89,18.98,19.54,11938,0
+GNL_A.US,D,20230606,000000,19.8,19.9899,19.76,19.91,4839,0
+GNL_A.US,D,20230607,000000,19.87,20.045,19.83,19.96,18286,0
+GNL_A.US,D,20230608,000000,19.97,20.55,19.85,20.55,6720,0
+GNL_A.US,D,20230609,000000,20.6,21.2,20.6,20.99,12414,0
+GNL_A.US,D,20230612,000000,21.05,21.35,21.05,21.12,10379,0
+GNL_A.US,D,20230613,000000,20.9941,21.61,20.9941,21.6,6115,0
+GNL_A.US,D,20230614,000000,21.6,21.6,21.3,21.4,3622,0
+GNL_A.US,D,20230615,000000,21.4,21.4,21,21.2,5229,0
+GNL_A.US,D,20230616,000000,21.5781,21.5781,21.3,21.4899,2736,0
+GNL_A.US,D,20230620,000000,21.5969,21.5969,20.5,20.51,6970,0
+GNL_A.US,D,20230621,000000,20.895,20.895,20.52,20.6512,2879,0
+GNL_A.US,D,20230622,000000,20.5,20.535,20.0101,20.4688,6816,0
+GNL_A.US,D,20230623,000000,20.02,20.14,19.52,19.81,9166,0
+GNL_A.US,D,20230626,000000,19.97,20.685,19.97,20.3615,4100,0
+GNL_A.US,D,20230627,000000,21.24,21.24,20.64,20.9,5539,0
+GNL_A.US,D,20230628,000000,21.18,21.6,20.6857,21.6,10286,0
+GNL_A.US,D,20230629,000000,21.55,21.55,20.31,20.5131,13609,0
+GNL_A.US,D,20230630,000000,20.51,21.19,20.45,21.08,28098,0
+GNL_A.US,D,20230703,000000,21.08,21.6,21.08,21.2,10735,0
+GNL_A.US,D,20230705,000000,20.97,20.97,20.12,20.1676,12023,0
+GNL_A.US,D,20230706,000000,20.17,20.22,19.55,19.58,8752,0
+GNL_A.US,D,20230707,000000,19.9,20.05,19.71,19.71,5881,0
+GNL_A.US,D,20230710,000000,20.09,20.55,19.71,20.13,5756,0
+GNL_A.US,D,20230711,000000,20,20.325,20,20.15,3277,0
+GNL_A.US,D,20230712,000000,20.17,21.2,20.17,20.87,31931,0
+GNL_A.US,D,20230713,000000,20.85,21.9,20.85,21.4,8274,0
+GNL_A.US,D,20230714,000000,21.18,21.3,21.05,21.06,6054,0
+GNL_A.US,D,20230717,000000,21.28,21.39,21.15,21.16,5625,0
+GNL_A.US,D,20230718,000000,21.4,21.8,21.23,21.79,9783,0
+GNL_A.US,D,20230719,000000,21.92,22.96,21.72,22.1,15823,0
+GNL_A.US,D,20230720,000000,22.01,22.0827,21.87,21.8801,9835,0
+GNL_A.US,D,20230721,000000,21.7,22.28,21.7,21.99,3113,0
+GNL_A.US,D,20230724,000000,22.28,22.28,22.12,22.19,8121,0
+GNL_A.US,D,20230725,000000,22.18,22.2,22.175,22.19,7770,0
+GNL_A.US,D,20230726,000000,22.2,22.2,22.02,22.05,25350,0
+GNL_A.US,D,20230727,000000,22.07,22.25,22.07,22.1599,54582,0
+GNL_A.US,D,20230728,000000,22.04,22.17,21.51,21.51,25204,0
+GNL_A.US,D,20230731,000000,21.64,22.3315,21.64,22.1,21082,0
+GNL_A.US,D,20230801,000000,22.11,22.11,21.9,21.91,4239,0
+GNL_A.US,D,20230802,000000,21.84,21.84,21.54,21.715,11404,0
+GNL_A.US,D,20230803,000000,21.55,21.75,20.8,20.8694,22144,0
+GNL_A.US,D,20230804,000000,21.1,21.46,20.63,20.703,5401,0
+GNL_A.US,D,20230807,000000,20.8,20.9999,20.54,20.6501,3372,0
+GNL_A.US,D,20230808,000000,20.32,20.7779,20.21,20.21,6988,0
+GNL_A.US,D,20230809,000000,20.8245,20.8245,20.17,20.17,6999,0
+GNL_A.US,D,20230810,000000,20.38,20.5385,20.21,20.4,2594,0
+GNL_A.US,D,20230811,000000,20.5,20.7999,20.4,20.66,2937,0
+GNL_A.US,D,20230814,000000,21,21,20.5,20.6,2890,0
+GNL_A.US,D,20230815,000000,20.48,20.7844,20.2,20.2,2716,0
+GNL_A.US,D,20230816,000000,20.79,20.79,20.21,20.23,6568,0
+GNL_A.US,D,20230817,000000,20.23,20.23,20,20.16,27527,0
+GNL_A.US,D,20230818,000000,20.22,20.4899,20.21,20.26,1577,0
+GNL_A.US,D,20230821,000000,20.37,20.45,20.25,20.31,6950,0
+GNL_A.US,D,20230822,000000,20,20.44,20,20.155,3238,0
+GNL_A.US,D,20230823,000000,20.02,20.8075,20.02,20.56,6081,0
+GNL_A.US,D,20230824,000000,20.5005,20.5005,20.03,20.14,23672,0
+GNL_A.US,D,20230825,000000,20.075,20.145,20.06,20.13,7950,0
+GNL_A.US,D,20230828,000000,20.3,20.67,20.17,20.5,4123,0
+GNL_A.US,D,20230829,000000,20.48,20.88,20.48,20.88,3824,0
+GNL_A.US,D,20230830,000000,20.88,21.45,20.6,21.45,16068,0
+GNL_A.US,D,20230831,000000,21.5,21.6798,21.2,21.44,23380,0
+GNL_A.US,D,20230901,000000,21.21,21.295,21.05,21.05,2524,0
+GNL_A.US,D,20230905,000000,20.9,21.38,20.9,21.15,16798,0
+GNL_A.US,D,20230906,000000,21.15,21.29,21.07,21.11,3817,0
+GNL_A.US,D,20230907,000000,21.35,21.38,21.03,21.03,5377,0
+GNL_A.US,D,20230908,000000,21.07,21.22,20.75,20.75,5525,0
+GNL_A.US,D,20230911,000000,21.16,21.285,20.52,21.1056,5684,0
+GNL_A.US,D,20230912,000000,20.61,20.64,20.28,20.51,9214,0
+GNL_A.US,D,20230913,000000,20.51,20.55,20.03,20.03,3666,0
+GNL_A.US,D,20230914,000000,20.05,20.615,19.64,20.11,14137,0
+GNL_A.US,D,20230915,000000,20.12,20.74,19.99,20.63,8208,0
+GNL_A.US,D,20230918,000000,20.97,20.97,20.06,20.06,8519,0
+GNL_A.US,D,20230919,000000,20.15,20.941,19.76,19.76,18414,0
+GNL_A.US,D,20230920,000000,19.84,20.5411,19.65,19.65,9897,0
+GNL_A.US,D,20230921,000000,19.5,19.51,18.82,19.1,15000,0
+GNL_A.US,D,20230922,000000,19.03,19.34,18.42,18.64,20626,0
+GNL_A.US,D,20230925,000000,18.65,18.75,18.17,18.335,11875,0
+GNL_A.US,D,20230926,000000,18.48,18.5,18.05,18.25,26183,0
+GNL_A.US,D,20230927,000000,18.58,18.6,18.13,18.3658,15237,0
+GNL_A.US,D,20230928,000000,18.6145,18.9,18.545,18.62,26394,0
+GNL_A.US,D,20230929,000000,18.62,18.94,18.3508,18.78,25070,0
+GNL_A.US,D,20231002,000000,18.68,18.7,18.19,18.19,11062,0
+GNL_A.US,D,20231003,000000,18.24,18.24,17.42,17.91,19458,0
+GNL_A.US,D,20231004,000000,18.32,18.375,17.96,18.28,13235,0
+GNL_A.US,D,20231005,000000,17.71,17.845,17.51,17.63,10523,0
+GNL_A.US,D,20231006,000000,17.49,17.75,17.41,17.575,12457,0
+GNL_A.US,D,20231009,000000,17.465,17.63,16.855,17.63,38746,0
+GNL_A.US,D,20231010,000000,17.49,17.49,16.95,16.95,21063,0
+GNL_A.US,D,20231011,000000,17.01,17.58,16.95,17.53,11006,0
+GNL_A.US,D,20231012,000000,17.47,17.61,17.2,17.61,7292,0
+GNL_A.US,D,20231013,000000,17.42,18.1699,17.42,17.66,3682,0
+GNL_A.US,D,20231016,000000,17.96,17.96,17.75,17.8,8177,0
+GNL_A.US,D,20231017,000000,17.99,18.5599,17.09,17.09,7002,0
+GNL_A.US,D,20231018,000000,17.55,17.55,17.025,17.03,6442,0
+GNL_A.US,D,20231019,000000,17.44,17.6918,16.96,16.96,27626,0
+GNL_A.US,D,20231020,000000,16.91,17.2156,16.91,17.195,6723,0
+GNL_A.US,D,20231023,000000,17.01,17.01,16.8,16.85,11292,0
+GNL_A.US,D,20231024,000000,16.95,17.75,16.905,17.75,9494,0
+GNL_A.US,D,20231025,000000,17.4193,17.75,17.25,17.43,17400,0
+GNL_A.US,D,20231026,000000,17.67,18.29,17.26,17.26,14003,0
+GNL_A.US,D,20231027,000000,17.17,17.5122,16.9879,16.99,12169,0
+GNL_A.US,D,20231030,000000,16.77,16.97,16.7,16.7,8244,0
+GNL_A.US,D,20231031,000000,16.8,17.18,16.42,17.16,28786,0
+GNL_A.US,D,20231101,000000,17.06,17.67,17.06,17.45,15306,0
+GNL_A.US,D,20231102,000000,17.57,18.12,17.15,17.16,18614,0
+GNL_A.US,D,20231103,000000,17.42,18.31,17.42,18.31,7132,0
+GNL_A.US,D,20231106,000000,18.1277,18.5999,17.78,18.255,10556,0
+GNL_A.US,D,20231107,000000,18.3,19,18.21,18.42,20046,0
+GNL_A.US,D,20231108,000000,18.4802,18.8753,18.08,18.7,25970,0
+GNL_A.US,D,20231109,000000,18.37,18.556,17.92,17.92,8390,0
+GNL_A.US,D,20231110,000000,18.46,18.46,18.03,18.15,5961,0
+GNL_A.US,D,20231113,000000,18.435,18.52,18.3,18.3,6057,0
+GNL_A.US,D,20231114,000000,18.7,18.7,18.07,18.43,15669,0
+GNL_A.US,D,20231115,000000,18.4,18.72,18.1,18.29,21284,0
+GNL_A.US,D,20231116,000000,18.58,18.6347,18.14,18.45,17076,0
+GNL_A.US,D,20231117,000000,18.21,18.47,18.14,18.14,7022,0
+GNL_A.US,D,20231120,000000,18.11,18.2199,17.9921,18.1,12221,0
+GNL_A.US,D,20231121,000000,18.1,18.1,17.49,17.75,7567,0
+GNL_A.US,D,20231122,000000,17.75,17.775,17.51,17.74,7701,0
+GNL_A.US,D,20231124,000000,17.75,18.0642,17.75,17.95,4800,0
+GNL_A.US,D,20231127,000000,18.03,18.63,18.03,18.12,18619,0
+GNL_A.US,D,20231128,000000,18.2,18.3,17.84,18.1,22973,0
+GNL_A.US,D,20231129,000000,18.175,18.26,17.89,18.26,41529,0
+GNL_A.US,D,20231130,000000,18.45,18.54,18.2,18.54,26734,0
+GNL_A.US,D,20231201,000000,18.53,18.87,18.45,18.87,26097,0
+GNL_A.US,D,20231204,000000,18.79,19.19,18.545,19.18,22518,0
+GNL_A.US,D,20231205,000000,19.03,19.4642,19.03,19.44,8453,0
+GNL_A.US,D,20231206,000000,19.23,19.4474,18.9901,19.38,12480,0
+GNL_A.US,D,20231207,000000,19.19,19.85,19.0501,19.845,25311,0
+GNL_A.US,D,20231208,000000,19.54,19.99,19.54,19.65,8232,0
+GNL_A.US,D,20231211,000000,19.32,19.75,19.15,19.38,9077,0
+GNL_A.US,D,20231212,000000,19.45,19.8,19.16,19.4,19146,0
+GNL_A.US,D,20231213,000000,19.25,19.89,19.205,19.875,14740,0
+GNL_A.US,D,20231214,000000,19.83,20.75,19.83,20.65,43029,0
+GNL_A.US,D,20231215,000000,20.17,20.75,20.17,20.5,7951,0
+GNL_A.US,D,20231218,000000,20.59,20.6,20.1,20.15,29252,0
+GNL_A.US,D,20231219,000000,20,20.03,19.85,19.98,47390,0
+GNL_A.US,D,20231220,000000,19.91,20.485,19.91,20.08,5840,0
+GNL_A.US,D,20231221,000000,20.08,20.295,20,20.029,10665,0
+GNL_A.US,D,20231222,000000,20.1601,20.5109,20.1601,20.35,7092,0
+GNL_A.US,D,20231226,000000,20.52,20.5699,20.35,20.53,28397,0
+GNL_A.US,D,20231227,000000,20.63,20.63,20.42,20.45,7063,0
+GNL_A.US,D,20231228,000000,20.7499,21.75,20.5,21.38,31551,0
+GNL_A.US,D,20231229,000000,21.04,22.4,21.04,21.99,20468,0
+GNL_A.US,D,20240102,000000,21.89,22.2,21.63,21.99,11051,0
+GNL_A.US,D,20240103,000000,21.71,21.9,21.515,21.7,12286,0
+GNL_A.US,D,20240104,000000,21.25,21.25,20.6,21.07,25163,0
+GNL_A.US,D,20240105,000000,21.07,21.22,20.8213,21.03,14696,0
+GNL_A.US,D,20240108,000000,21.02,21.2859,20.95,21.09,16666,0
+GNL_A.US,D,20240109,000000,20.9801,21,20.82,20.9888,10739,0
+GNL_A.US,D,20240110,000000,21.12,21.13,20.58,20.67,16315,0
+GNL_A.US,D,20240111,000000,20.78,20.85,20.5001,20.76,9404,0
+GNL_A.US,D,20240112,000000,20.7,20.97,20.7,20.83,4702,0
+GNL_A.US,D,20240116,000000,20.77,20.89,20.65,20.75,9201,0
+GNL_A.US,D,20240117,000000,20.7486,20.8,20.57,20.7855,11576,0
+GNL_A.US,D,20240118,000000,20.57,20.615,20.27,20.48,11040,0
+GNL_A.US,D,20240119,000000,20.31,20.69,20.31,20.67,11018,0
+GNL_A.US,D,20240122,000000,20.92,21,20.81,20.87,31344,0
+GNL_A.US,D,20240123,000000,20.91,21.09,20.88,20.8863,7669,0
+GNL_A.US,D,20240124,000000,20.9,20.95,20.82,20.9,17355,0
+GNL_A.US,D,20240125,000000,20.95,20.95,20.84,20.85,12571,0
+GNL_A.US,D,20240126,000000,20.93,20.95,20.82,20.83,12718,0
+GNL_A.US,D,20240129,000000,20.87,21.13,20.85,20.995,5094,0
+GNL_A.US,D,20240130,000000,21,21.0893,20.83,20.9,7484,0
+GNL_A.US,D,20240131,000000,20.9,21.07,20.82,20.82,9476,0
+GNL_A.US,D,20240201,000000,20.81,22.08,20.81,21.94,16290,0
+GNL_A.US,D,20240202,000000,21.8,21.8,21.2301,21.4,11714,0
+GNL_A.US,D,20240205,000000,21.41,21.4671,20.875,21.11,5080,0
+GNL_A.US,D,20240206,000000,21.05,21.07,21.05,21.05,3622,0
+GNL_A.US,D,20240207,000000,21,21.09,20.86,20.8744,5116,0
+GNL_A.US,D,20240208,000000,21.11,21.11,20.9,20.99,7936,0
+GNL_A.US,D,20240209,000000,21.11,21.19,20.91,21.11,8945,0
+GNL_A.US,D,20240212,000000,21.14,21.14,20.9601,21.14,8938,0
+GNL_A.US,D,20240213,000000,20.83,21.02,20.82,21.02,7960,0
+GNL_A.US,D,20240214,000000,21.14,21.42,21.04,21.04,5124,0
+GNL_A.US,D,20240215,000000,20.84,21.25,20.84,21.25,3879,0
+GNL_A.US,D,20240216,000000,21.25,21.47,21.005,21.37,6200,0
+GNL_A.US,D,20240220,000000,21.1503,21.3899,21.1503,21.28,5501,0
+GNL_A.US,D,20240221,000000,21.34,21.37,20.82,20.8201,8615,0
+GNL_A.US,D,20240222,000000,20.82,20.9419,20.82,20.83,3097,0
+GNL_A.US,D,20240223,000000,20.78,21.3,20.78,21.14,8132,0
+GNL_A.US,D,20240226,000000,21.12,21.4,20.95,21.18,6309,0
+GNL_A.US,D,20240227,000000,21.3,21.41,21.22,21.41,5292,0
+GNL_A.US,D,20240228,000000,21.4,21.72,21.1147,21.65,5516,0
+GNL_A.US,D,20240229,000000,21.65,21.65,21.01,21.01,21409,0
+GNL_A.US,D,20240301,000000,21.04,21.2724,20.84,21.06,9336,0
+GNL_A.US,D,20240304,000000,21.14,21.52,21.14,21.44,5933,0
+GNL_A.US,D,20240305,000000,21.45,21.55,21.25,21.33,7243,0
+GNL_A.US,D,20240306,000000,21.5,21.77,21.5,21.56,12723,0
+GNL_A.US,D,20240307,000000,21.585,21.62,21.38,21.44,2741,0
+GNL_A.US,D,20240308,000000,21.62,21.6801,21.61,21.68,4933,0
+GNL_A.US,D,20240311,000000,21.7,21.75,21.27,21.7,11190,0
+GNL_A.US,D,20240312,000000,21.69,21.7999,21.66,21.78,3956,0
+GNL_A.US,D,20240313,000000,21.7772,21.965,21.61,21.61,13074,0
+GNL_A.US,D,20240314,000000,21.85,21.85,21.2701,21.715,14429,0
+GNL_A.US,D,20240315,000000,21.8,21.8,21.47,21.47,8812,0
+GNL_A.US,D,20240318,000000,21.35,21.61,21.35,21.54,1090,0
+GNL_A.US,D,20240319,000000,21.28,21.8659,21.1813,21.86,7439,0
+GNL_A.US,D,20240320,000000,21.89,21.95,21.56,21.56,6237,0
+GNL_A.US,D,20240321,000000,21.74,21.9,21.6,21.6,6779,0
+GNL_A.US,D,20240322,000000,21.8887,21.9074,21.82,21.85,4220,0
+GNL_A.US,D,20240325,000000,21.68,21.68,21.43,21.55,9979,0
+GNL_A.US,D,20240326,000000,20.75,21.5826,20.75,21.52,21563,0
+GNL_A.US,D,20240327,000000,21.6,21.6,21.31,21.31,7734,0
+GNL_A.US,D,20240328,000000,21.21,21.35,20.16,20.27,32846,0
+GNL_A.US,D,20240401,000000,20.51,21.3,20.3,21.28,29594,0
+GNL_A.US,D,20240402,000000,21.28,21.28,20.95,21.1,16153,0
+GNL_A.US,D,20240403,000000,21.09,21.17,20.9501,21.17,15701,0
+GNL_A.US,D,20240404,000000,20.8163,20.97,20.55,20.97,6495,0
+GNL_A.US,D,20240405,000000,20.6601,20.89,20.6601,20.7,4155,0
+GNL_A.US,D,20240408,000000,20.7,20.7,20.5,20.55,13403,0
+GNL_A.US,D,20240409,000000,20.54,20.74,20.1656,20.24,17135,0
+GNL_A.US,D,20240410,000000,20.07,20.18,19.59,20.18,25873,0
+GNL_A.US,D,20240411,000000,20.24,20.24,19.82,19.82,7095,0
+GNL_A.US,D,20240412,000000,19.73,20.37,19.73,19.835,3818,0
+GNL_A.US,D,20240415,000000,20.47,20.47,19.19,19.19,11708,0
+GNL_A.US,D,20240416,000000,19.25,19.3,19.19,19.2297,4897,0
+GNL_A.US,D,20240417,000000,19.26,19.37,19.1691,19.25,3828,0
+GNL_A.US,D,20240418,000000,19.1,19.18,18.76,18.82,21960,0
+GNL_A.US,D,20240419,000000,19,19.0672,18.71,19.04,7910,0
+GNL_A.US,D,20240422,000000,19.1,19.68,18.83,19.3899,8906,0
+GNL_A.US,D,20240423,000000,19.41,19.99,19.41,19.99,4218,0
+GNL_A.US,D,20240424,000000,20.12,20.12,19.43,19.77,4683,0
+GNL_A.US,D,20240425,000000,19.75,19.75,19.53,19.53,1830,0
+GNL_A.US,D,20240426,000000,19.51,20.17,19.51,19.56,5585,0
+GNL_A.US,D,20240429,000000,19.65,20.1377,19.59,20.03,11192,0
+GNL_A.US,D,20240430,000000,19.7047,20.1901,19.45,20.01,8624,0
+GNL_A.US,D,20240501,000000,20.4,20.4,19.75,20.19,5754,0
+GNL_A.US,D,20240502,000000,20.2,20.2277,20.0001,20.19,3415,0
+GNL_A.US,D,20240503,000000,20.18,20.6199,20.18,20.42,1919,0
+GNL_A.US,D,20240506,000000,20.605,20.76,20.41,20.41,8902,0
+GNL_A.US,D,20240507,000000,20.41,20.542,20.1,20.1,5189,0
+GNL_A.US,D,20240508,000000,20.06,20.235,19.86,19.86,4843,0
+GNL_A.US,D,20240509,000000,20.02,20.31,19.85,20.31,10503,0
+GNL_A.US,D,20240510,000000,20.04,20.22,19.6663,20.22,3644,0
+GNL_A.US,D,20240513,000000,20.22,20.5819,19.98,20.14,2975,0
+GNL_A.US,D,20240514,000000,20.4,20.63,20.39,20.4049,4996,0
+GNL_A.US,D,20240515,000000,20.4,20.4,20.1697,20.35,9423,0
+GNL_A.US,D,20240516,000000,20.3,20.35,20.16,20.35,4581,0
+GNL_A.US,D,20240517,000000,20.35,20.35,20.18,20.35,6306,0
+GNL_A.US,D,20240520,000000,20.35,20.35,20.19,20.29,2537,0
+GNL_A.US,D,20240521,000000,20.14,20.35,20.05,20.35,9476,0
+GNL_A.US,D,20240522,000000,20.0993,20.34,20.0993,20.34,5943,0
+GNL_A.US,D,20240523,000000,20.22,20.3256,20.12,20.12,7420,0
+GNL_A.US,D,20240524,000000,19.95,20.44,19.95,20.44,4428,0
+GNL_A.US,D,20240528,000000,20.63,20.65,20.5202,20.65,6588,0
+GNL_A.US,D,20240529,000000,20.65,20.65,20.4,20.4,2704,0
+GNL_A.US,D,20240530,000000,20.26,20.52,20.26,20.48,4017,0
+GNL_A.US,D,20240531,000000,20.64,20.64,20.36,20.36,6784,0
+GNL_A.US,D,20240603,000000,20.4,20.6291,20.22,20.25,6820,0
+GNL_A.US,D,20240604,000000,20.42,20.6499,20.3,20.4632,5215,0
+GNL_A.US,D,20240605,000000,20.5865,20.81,20.1,20.74,20096,0
+GNL_A.US,D,20240606,000000,20.74,20.81,20.66,20.6699,5046,0
+GNL_A.US,D,20240607,000000,20.3589,20.6564,20.3589,20.6564,2279,0
+GNL_A.US,D,20240610,000000,20.73,20.73,20.255,20.55,4498,0
+GNL_A.US,D,20240611,000000,20.4,20.61,20.4,20.55,5849,0
+GNL_A.US,D,20240612,000000,20.51,20.87,20.51,20.74,4392,0
+GNL_A.US,D,20240613,000000,20.74,20.74,20.55,20.58,2826,0
+GNL_A.US,D,20240614,000000,20.58,20.68,20.35,20.44,4120,0
+GNL_A.US,D,20240617,000000,20.5,20.57,20.44,20.45,7345,0
+GNL_A.US,D,20240618,000000,20.45,20.54,20.45,20.54,1866,0
+GNL_A.US,D,20240620,000000,20.47,20.56,20.47,20.56,8463,0
+GNL_A.US,D,20240621,000000,20.84,20.84,20.51,20.52,1873,0
+GNL_A.US,D,20240624,000000,20.56,20.75,20.5,20.635,4452,0
+GNL_A.US,D,20240625,000000,20.78,20.83,20.63,20.8,5041,0
+GNL_A.US,D,20240626,000000,20.61,20.75,20.51,20.65,11566,0
+GNL_A.US,D,20240627,000000,20.46,20.95,20.46,20.7607,6571,0
+GNL_A.US,D,20240628,000000,20.95,21.028,20.75,20.8,5242,0
+GNL_A.US,D,20240701,000000,20.99,20.99,20.71,20.95,11775,0
+GNL_A.US,D,20240702,000000,20.95,21.07,20.88,20.9884,4794,0
+GNL_A.US,D,20240703,000000,21.08,21.31,20.97,21.19,7101,0
+GNL_A.US,D,20240705,000000,20.96,21.42,20.76,20.76,7658,0
+GNL_A.US,D,20240708,000000,20.775,20.9,20.54,20.56,7225,0
+GNL_A.US,D,20240709,000000,20.64,20.64,19.56,19.94,15166,0
+GNL_A.US,D,20240710,000000,19.98,20.28,19.7,20.28,44224,0
+GNL_A.US,D,20240711,000000,20.3,20.5,20.3,20.43,5001,0
+GNL_A.US,D,20240712,000000,20.66,20.82,20.43,20.61,9260,0
+GNL_A.US,D,20240715,000000,20.73,20.825,20.6,20.825,12599,0
+GNL_A.US,D,20240716,000000,20.96,21.0599,20.83,20.88,3978,0
+GNL_A.US,D,20240717,000000,20.7,20.89,20.7,20.89,2510,0
+GNL_A.US,D,20240718,000000,20.87,20.89,20.7,20.7,3749,0
+GNL_A.US,D,20240719,000000,20.7,20.9,20.7,20.9,883,0
+GNL_A.US,D,20240722,000000,21.03,21.1799,20.89,21.14,12862,0
+GNL_A.US,D,20240723,000000,21.2,21.36,21.17,21.325,9488,0
+GNL_A.US,D,20240724,000000,21.48,21.48,21.05,21.08,4445,0
+GNL_A.US,D,20240725,000000,21.145,21.25,21.05,21.05,3251,0
+GNL_A.US,D,20240726,000000,21.05,21.25,21.05,21.25,1818,0
+GNL_A.US,D,20240729,000000,21.3,21.3,21.11,21.1569,3245,0
+GNL_A.US,D,20240730,000000,21.34,21.34,21.0307,21.19,5336,0
+GNL_A.US,D,20240731,000000,21.32,21.48,21.19,21.48,12763,0
+GNL_A.US,D,20240801,000000,21.3,21.43,21.25,21.25,11249,0
+GNL_A.US,D,20240802,000000,21.15,21.3399,21.15,21.22,7982,0
+GNL_A.US,D,20240805,000000,21.03,21.27,20.84,21,29698,0
+GNL_A.US,D,20240806,000000,21,21.39,20.97,21.29,3187,0
+GNL_A.US,D,20240807,000000,21.15,21.45,21.035,21.25,4932,0
+GNL_A.US,D,20240808,000000,21.25,21.75,21.25,21.75,9152,0
+GNL_A.US,D,20240809,000000,21.51,21.75,21.26,21.61,4553,0
+GNL_A.US,D,20240812,000000,21.65,21.7399,21.45,21.65,5025,0
+GNL_A.US,D,20240813,000000,21.82,21.99,21.7533,21.99,8289,0
+GNL_A.US,D,20240814,000000,21.71,21.96,21.71,21.9,17768,0
+GNL_A.US,D,20240815,000000,21.94,22.13,21.9,22.09,16181,0
+GNL_A.US,D,20240816,000000,22.05,22.22,21.9242,22.05,15919,0
+GNL_A.US,D,20240819,000000,21.91,21.91,21.35,21.65,27089,0
+GNL_A.US,D,20240820,000000,21.65,21.65,21.515,21.65,23629,0
+GNL_A.US,D,20240821,000000,21.7,21.8084,21.7,21.73,3165,0
+GNL_A.US,D,20240822,000000,21.66,21.9,21.66,21.84,4217,0
+GNL_A.US,D,20240823,000000,22.03,22.05,21.69,21.8599,3386,0
+GNL_A.US,D,20240826,000000,21.65,22.05,21.65,22.05,12638,0
+GNL_A.US,D,20240827,000000,21.88,22.05,20.85,22.01,12378,0
+GNL_A.US,D,20240828,000000,21.56,21.95,21.53,21.95,10440,0
+GNL_A.US,D,20240829,000000,21.95,22.05,21.95,22.05,8710,0
+GNL_A.US,D,20240830,000000,22.08,22.4,22.0574,22.22,15473,0
+GNL_A.US,D,20240903,000000,22.23,22.23,22.0101,22.15,6125,0
+GNL_A.US,D,20240904,000000,22.12,22.32,22.01,22.25,5982,0
+GNL_A.US,D,20240905,000000,22.41,22.41,22.2,22.2,17569,0
+GNL_A.US,D,20240906,000000,22.3,22.3,22.13,22.25,4299,0
+GNL_A.US,D,20240909,000000,22.2,22.28,22.1499,22.25,10741,0
+GNL_A.US,D,20240910,000000,22.25,22.325,22.13,22.25,7244,0
+GNL_A.US,D,20240911,000000,22.3,22.3477,22.23,22.25,6052,0
+GNL_A.US,D,20240912,000000,22.33,22.3999,22.28,22.32,6333,0
+GNL_A.US,D,20240913,000000,22.23,22.3899,22.22,22.334,9532,0
+GNL_A.US,D,20240916,000000,22.33,22.4999,22.33,22.45,38681,0
+GNL_A.US,D,20240917,000000,22.45,22.73,22.12,22.73,35167,0
+GNL_A.US,D,20240918,000000,22.49,22.8,22.45,22.57,10731,0
+GNL_A.US,D,20240919,000000,22.59,22.8225,22.59,22.79,247431,0
+GNL_A.US,D,20240920,000000,22.79,22.9726,22.79,22.82,25228,0
+GNL_A.US,D,20240923,000000,22.895,22.9785,22.82,22.835,18516,0
+GNL_A.US,D,20240924,000000,22.79,22.9386,22.7754,22.85,15046,0
+GNL_A.US,D,20240925,000000,22.8807,22.92,22.84,22.9,6464,0
+GNL_A.US,D,20240926,000000,22.78,22.95,22.78,22.9,12306,0
+GNL_A.US,D,20240927,000000,22.9499,22.9499,22.78,22.9075,9559,0
+GNL_A.US,D,20240930,000000,22.8578,22.95,22.85,22.95,40692,0
+GNL_A.US,D,20241001,000000,22.92,23.42,22.92,23.41,10595,0
+GNL_A.US,D,20241002,000000,23.41,23.49,22.9,23.1,31803,0
+GNL_A.US,D,20241003,000000,23.11,23.3,23.07,23.3,35374,0
+GNL_A.US,D,20241004,000000,22.98,22.98,22.77,22.93,20418,0
+GNL_A.US,D,20241007,000000,22.6,22.85,22.3301,22.62,16535,0
+GNL_A.US,D,20241008,000000,22.43,22.64,22.43,22.6,7872,0
+GNL_A.US,D,20241009,000000,22.76,22.77,22.64,22.77,10705,0
+GNL_A.US,D,20241010,000000,22.82,23.05,22.665,22.8298,6812,0
+GNL_A.US,D,20241011,000000,23.17,23.17,22.859,23.05,11631,0
+GNL_A.US,D,20241014,000000,23.13,23.13,23,23.07,62607,0
+GNL_A.US,D,20241015,000000,23.14,23.4,23.11,23.11,24996,0
+GNL_A.US,D,20241016,000000,23.67,23.67,23.1728,23.35,10285,0
+GNL_A.US,D,20241017,000000,23.38,23.719,23.3,23.39,7830,0
+GNL_A.US,D,20241018,000000,23.6638,23.6638,23.0682,23.2001,6398,0
+GNL_A.US,D,20241021,000000,23.33,23.33,23.07,23.1,14956,0
+GNL_A.US,D,20241022,000000,23.05,23.35,23,23.35,4931,0
+GNL_A.US,D,20241023,000000,23.35,23.35,23.05,23.05,13193,0
+GNL_A.US,D,20241024,000000,23.3,23.39,23.12,23.39,12406,0
+GNL_A.US,D,20241025,000000,23.335,23.45,23.3,23.45,2071,0
+GNL_A.US,D,20241028,000000,23.26,23.67,23.26,23.67,4136,0
+GNL_A.US,D,20241029,000000,23.58,23.58,23.17,23.205,7278,0
+GNL_A.US,D,20241030,000000,23.17,23.17,22.74,23.1,5395,0
+GNL_A.US,D,20241031,000000,23.1,23.1,22.6,22.78,14714,0
+GNL_A.US,D,20241101,000000,23,23,22.6,22.6,14634,0
+GNL_A.US,D,20241104,000000,22.93,22.93,22.7,22.75,8734,0
+GNL_A.US,D,20241105,000000,22.99,23.03,22.8,23,23997,0
+GNL_A.US,D,20241106,000000,22.82,23.1,22.8,23,21426,0
+GNL_A.US,D,20241107,000000,22.95,23.35,22.95,23.3154,5475,0
+GNL_A.US,D,20241108,000000,23.45,23.77,23.45,23.59,28116,0
+GNL_A.US,D,20241111,000000,23.6168,23.6168,23.27,23.335,21135,0
+GNL_A.US,D,20241112,000000,23.3215,23.3215,22.9739,23.2,9559,0
+GNL_A.US,D,20241113,000000,23.057858,23.3142,22.91,23.01,20786,0
+GNL_A.US,D,20241114,000000,23,23.0478,22.95,23,3056,0
+GNL_A.US,D,20241115,000000,22.95,23.1,22.81,22.81,5274,0
+GNL_A.US,D,20241118,000000,22.81,22.84,22.64,22.84,5948,0
+GNL_A.US,D,20241119,000000,22.64,22.88,22.27,22.3502,7391,0
+GNL_A.US,D,20241120,000000,22.35,22.5666,22.11,22.46,5748,0
+GNL_A.US,D,20241121,000000,22.53,22.92,22.4,22.91,10504,0
+GNL_A.US,D,20241122,000000,22.92,23.05,22.92,23.02,10547,0
+GNL_A.US,D,20241125,000000,23.34,23.4899,23.3107,23.34,21927,0
+GNL_A.US,D,20241126,000000,23.5066,23.5066,23.19,23.24,3653,0
+GNL_A.US,D,20241127,000000,23.25,23.57,23.02,23.5,9739,0
+GNL_A.US,D,20241129,000000,23.55,23.63,23.2,23.2,7847,0
+GNL_A.US,D,20241202,000000,23.27,23.39,23.12,23.29,4224,0
+GNL_A.US,D,20241203,000000,23.12,23.42,23.12,23.42,2455,0
+GNL_A.US,D,20241204,000000,23.49,23.5,23.171,23.18,11947,0
+GNL_A.US,D,20241205,000000,23.24,23.35,23.18,23.18,30428,0
+GNL_A.US,D,20241206,000000,23.4,23.4,23.04,23.1,11545,0
+GNL_A.US,D,20241209,000000,22.93,23.2,22.8529,23.15,5174,0
+GNL_A.US,D,20241210,000000,22.98,23.14,22.9,23.09,3397,0
+GNL_A.US,D,20241211,000000,22.77,23.04,22.76,22.77,4837,0
+GNL_A.US,D,20241212,000000,22.7886,22.94,22.75,22.76,9463,0
+GNL_A.US,D,20241213,000000,23.02,23.04,22.52,22.75,12792,0
+GNL_A.US,D,20241216,000000,22.905,22.905,22.65,22.77,3771,0
+GNL_A.US,D,20241217,000000,22.8,23.0301,22.52,22.52,12912,0
+GNL_A.US,D,20241218,000000,22.66,22.9599,22.35,22.39,11378,0
+GNL_A.US,D,20241219,000000,22.27,22.6,21.6639,21.9432,12112,0
+GNL_A.US,D,20241220,000000,22.0734,22.52,21.97,22.52,15417,0
+GNL_A.US,D,20241223,000000,22.5,22.78,22.2465,22.78,12573,0
+GNL_A.US,D,20241224,000000,22.45,22.6,22.3,22.3,15510,0
+GNL_A.US,D,20241226,000000,22.6,22.6,22.01,22.36,26519,0
+GNL_A.US,D,20241227,000000,22.48,22.53,22.16,22.16,13356,0
+GNL_A.US,D,20241230,000000,22.3726,22.54,22.18,22.235,7774,0
+GNL_A.US,D,20241231,000000,22.6,22.94,22.24,22.94,21572,0
+GNL_A.US,D,20250102,000000,22.73,22.94,22.66,22.93,16859,0
+GNL_A.US,D,20250103,000000,22.5,22.6,22.3601,22.6,4623,0
+GNL_A.US,D,20250106,000000,22.51,22.51,22.355,22.45,5178,0
+GNL_A.US,D,20250107,000000,22.58,22.6,22.3,22.54,11026,0
+GNL_A.US,D,20250108,000000,22.2397,22.4,22.23,22.37,9754,0
+GNL_A.US,D,20250110,000000,22.2144,22.5355,21.75,21.75,6549,0
+GNL_A.US,D,20250113,000000,21.66,21.66,21.01,21.09,7221,0
+GNL_A.US,D,20250114,000000,21.28,21.35,20.61,20.8352,8541,0
+GNL_A.US,D,20250115,000000,21.328,21.91,21.1,21.6,15623,0
+GNL_A.US,D,20250116,000000,21.86,22,21.3826,21.75,18063,0
+GNL_A.US,D,20250117,000000,21.91,22.17,21.76,21.9,7798,0
+GNL_A.US,D,20250121,000000,21.95,22.56,21.71,22.56,11933,0
+GNL_A.US,D,20250122,000000,22.59,22.6,22.0433,22.4,5645,0
+GNL_A.US,D,20250123,000000,21.86,22.4517,20.96,21.92,51846,0
+GNL_A.US,D,20250124,000000,22.058,22.17,21.76,22.16,3933,0
+GNL_A.US,D,20250127,000000,21.8851,22.6,21.8851,22.6,11319,0
+GNL_A.US,D,20250128,000000,22.35,22.65,22.1106,22.65,3505,0
+GNL_A.US,D,20250129,000000,22.1,22.6,22.0061,22.435,8951,0
+GNL_A.US,D,20250130,000000,22.5201,22.53,22.3564,22.53,6899,0
+GNL_A.US,D,20250131,000000,22.5,22.57,22.28,22.28,5022,0
+GNL_A.US,D,20250203,000000,22,22.53,22,22.53,11860,0
+GNL_A.US,D,20250204,000000,22.691,22.691,22.245,22.32,19532,0
+GNL_A.US,D,20250205,000000,22.55,22.57,22.33,22.4,10247,0
+GNL_A.US,D,20250206,000000,22.75,22.75,22.3,22.35,3623,0
+GNL_A.US,D,20250207,000000,22.3324,22.3421,21.97,22.305,7571,0
+GNL_A.US,D,20250210,000000,22.3,22.31,22.2,22.2,9155,0
+GNL_A.US,D,20250211,000000,22.1672,22.29,22,22.01,9795,0
+GNL_A.US,D,20250212,000000,21.81,22.306,21.81,22.0057,15887,0
+GNL_A.US,D,20250213,000000,22.172282,22.172282,22,22,6104,0
+GNL_A.US,D,20250214,000000,22.075,22.15,22.01,22.01,1924,0
+GNL_A.US,D,20250218,000000,22,22.37,21.8,21.86,37308,0
+GNL_A.US,D,20250219,000000,21.7229,21.9,21.65,21.71,12434,0
+GNL_A.US,D,20250220,000000,21.825,21.83,21.36,21.815,19552,0
+GNL_A.US,D,20250221,000000,21.76,21.76,21.41,21.72,18722,0
+GNL_A.US,D,20250224,000000,21.7,21.77,21.51,21.52,26917,0
+GNL_A.US,D,20250225,000000,21.6,22.16,21.59,21.95,8328,0
+GNL_A.US,D,20250226,000000,21.81,22,21.68,22,10317,0
+GNL_A.US,D,20250227,000000,21.79,22.005,21.58,22.005,7711,0
+GNL_A.US,D,20250228,000000,22.2699,22.2699,21.89,22.11,6425,0
+GNL_A.US,D,20250303,000000,22.24,22.66,22.24,22.66,5489,0
+GNL_A.US,D,20250304,000000,22.5936,22.86,22.3,22.86,12796,0
+GNL_A.US,D,20250305,000000,22.7,22.96,22.68,22.69,3567,0
+GNL_A.US,D,20250306,000000,22.6929,22.7,22.3,22.32,8390,0
+GNL_A.US,D,20250307,000000,22.21,22.8899,22.21,22.62,3198,0
+GNL_A.US,D,20250310,000000,22.685,22.75,22.5,22.7,15059,0
+GNL_A.US,D,20250311,000000,22.62,22.8,22.6,22.71,8990,0
+GNL_A.US,D,20250312,000000,22.71,22.85,22.58,22.85,10287,0
+GNL_A.US,D,20250313,000000,23.3,23.3,22.63,22.74,23266,0
+GNL_A.US,D,20250314,000000,22.7237,22.85,22.43,22.43,4901,0
+GNL_A.US,D,20250317,000000,22.43,22.64,22.43,22.49,4707,0
+GNL_A.US,D,20250318,000000,22.49,22.7099,22.4,22.6,5217,0
+GNL_A.US,D,20250319,000000,22.4,22.7,22.4,22.7,2362,0
+GNL_A.US,D,20250321,000000,22.7902,22.98,22.7,22.94,3392,0
+GNL_A.US,D,20250324,000000,22.95,22.95,22.6401,22.6401,2845,0
+GNL_A.US,D,20250325,000000,22.695,22.8,22.6199,22.6199,1681,0
+GNL_A.US,D,20250326,000000,22.67,22.7399,22.5,22.7399,6586,0
+GNL_A.US,D,20250327,000000,22.468,22.63,22.35,22.62,12604,0
+GNL_A.US,D,20250328,000000,22.52,22.7,22.5,22.5,2581,0
+GNL_A.US,D,20250331,000000,22.6,22.76,22.35,22.35,110509,0
+GNL_A.US,D,20250401,000000,22.46,22.58,22.46,22.58,2311,0
+GNL_A.US,D,20250402,000000,22.99,22.99,22.47,22.6725,2866,0
+GNL_A.US,D,20250403,000000,22.45,22.785,22.25,22.55,20573,0
+GNL_A.US,D,20250404,000000,21.89,22.05,21.355,21.5,17253,0
+GNL_A.US,D,20250407,000000,20.998,21.19,20.07,20.4,14936,0
+GNL_A.US,D,20250408,000000,20.69,21.1511,19.84,19.84,8100,0
+GNL_A.US,D,20250409,000000,19.8182,20.55,19.36,20.55,18801,0
+GNL_A.US,D,20250410,000000,19.99,20.45,19.6,19.92,2018,0
+GNL_A.US,D,20250411,000000,19.84,20.12,19.84,20.09,2964,0
+GNL_A.US,D,20250414,000000,20.13,21.023,20.13,20.42,6150,0
+GNL_A.US,D,20250415,000000,21.115,21.2315,20.51,20.84,8625,0
+GNL_A.US,D,20250416,000000,21.0775,21.515,20.85,21.26,20958,0
+GNL_A.US,D,20250417,000000,21.257,21.4228,21.2,21.41,3661,0
+GNL_A.US,D,20250421,000000,21.3,21.32,20.99,20.99,6578,0
+GNL_A.US,D,20250422,000000,21.15,21.195,21.15,21.1884,4205,0
+GNL_A.US,D,20250423,000000,21.54,21.74,21.43,21.43,5520,0
+GNL_A.US,D,20250424,000000,21.99,22.15,21.93,21.97,8868,0
+GNL_A.US,D,20250425,000000,21.95,22.18,21.88,22.18,2624,0
+GNL_A.US,D,20250428,000000,22.26,22.65,22.0576,22.54,10400,0
+GNL_A.US,D,20250429,000000,22.54,22.54,22.44,22.44,3593,0
+GNL_A.US,D,20250430,000000,22.22,22.6,22.22,22.6,4604,0
+GNL_A.US,D,20250501,000000,22.35,22.615,22.35,22.4,2098,0
+GNL_A.US,D,20250502,000000,22.52,22.52,22.43,22.44,3230,0
+GNL_A.US,D,20250505,000000,22.4,22.42,22.3,22.34,3078,0
+GNL_A.US,D,20250506,000000,22.24,22.32,22.0985,22.11,9970,0
+GNL_A.US,D,20250507,000000,22.2,22.41,22.06,22.35,8115,0
+GNL_A.US,D,20250508,000000,22.16,22.34,22.088,22.25,2131,0
+GNL_A.US,D,20250509,000000,22.255,22.45,22.255,22.36,2708,0
+GNL_A.US,D,20250512,000000,22.55,22.7,22.45,22.7,6303,0
+GNL_A.US,D,20250513,000000,22.3968,22.7986,22.3968,22.51,13698,0
+GNL_A.US,D,20250514,000000,22.4322,22.88,22.4255,22.71,30278,0
+GNL_A.US,D,20250515,000000,22.86,23,22.76,22.8,11284,0
+GNL_A.US,D,20250516,000000,23,23,22.745,22.8,1312,0
+GNL_A.US,D,20250519,000000,22.5631,22.73,22.5631,22.66,9361,0
+GNL_A.US,D,20250520,000000,22.7771,22.7771,22.43,22.54,6671,0
+GNL_A.US,D,20250521,000000,22.44,22.54,22.12,22.21,9516,0
+GNL_A.US,D,20250522,000000,22.14,22.41,21.94,22.31,3280,0
+GNL_A.US,D,20250523,000000,22.34,22.48,22.16,22.3,3766,0
+GNL_A.US,D,20250527,000000,22.36,22.47,22.311,22.46,3916,0
+GNL_A.US,D,20250528,000000,22.26,22.3125,22.15,22.2,4647,0
+GNL_A.US,D,20250529,000000,22.2305,22.2305,22.17,22.21,2033,0
+GNL_A.US,D,20250530,000000,23,23,22.2,22.27,1914,0
+GNL_A.US,D,20250602,000000,22.31,22.31,21.9931,22.06,8500,0
+GNL_A.US,D,20250603,000000,22.1,22.36,22.05,22.3,4314,0
+GNL_A.US,D,20250604,000000,22.245,22.4288,22.2,22.2,7516,0
+GNL_A.US,D,20250605,000000,22.63,22.75,22.25,22.3,5875,0
+GNL_A.US,D,20250606,000000,22.3,22.3,22.24,22.25,1509,0
+GNL_A.US,D,20250609,000000,22.2,22.2001,22.17,22.2,1382,0
+GNL_A.US,D,20250610,000000,22.2418,22.341,22.2418,22.28,3935,0
+GNL_A.US,D,20250611,000000,22.29,22.59,22.2812,22.31,23003,0
+GNL_A.US,D,20250612,000000,22.37,22.37,22.25,22.25,5089,0
+GNL_A.US,D,20250613,000000,22.15,22.2,22.15,22.2,857,0
+GNL_A.US,D,20250616,000000,22.2596,22.35,22.2,22.2,2203,0
+GNL_A.US,D,20250617,000000,21.8013,22.1,21.8013,22.1,1157,0
+GNL_A.US,D,20250618,000000,21.85,22.225,21.85,22.15,1808,0
+GNL_A.US,D,20250620,000000,22.3298,22.33,22.23,22.23,3051,0
+GNL_A.US,D,20250623,000000,22.2351,22.35,22.23,22.34,5103,0
+GNL_A.US,D,20250624,000000,22.3489,22.4364,22.3489,22.43,6548,0
+GNL_A.US,D,20250625,000000,22.3285,22.57,22.3285,22.42,4710,0
+GNL_A.US,D,20250626,000000,22.43,22.57,22.43,22.48,9278,0
+GNL_A.US,D,20250627,000000,22.59,22.59,22.1,22.1,5587,0
+GNL_A.US,D,20250630,000000,22.4925,22.4925,21.77,21.88,36460,0
+GNL_A.US,D,20250701,000000,22,22.52,21.92,22.35,11606,0
+GNL_A.US,D,20250702,000000,22.54,22.54,22.4391,22.5088,4487,0
+GNL_A.US,D,20250703,000000,21.9,22.2,21.89,22.1501,6568,0
+GNL_A.US,D,20250707,000000,22.14,22.43,22.05,22.1801,13271,0
+GNL_A.US,D,20250708,000000,22.18,22.4997,22.18,22.34,3967,0
+GNL_A.US,D,20250709,000000,22.38,22.484,22.32,22.4692,5749,0
+GNL_A.US,D,20250710,000000,22.65,22.67,22.34,22.41,7585,0
+GNL_A.US,D,20250711,000000,22.87,22.87,22.23,22.52,5559,0
+GNL_A.US,D,20250714,000000,22.348,22.64,22.348,22.4637,5279,0
+GNL_A.US,D,20250715,000000,22.7855,22.7855,22.2,22.27,6737,0
+GNL_A.US,D,20250716,000000,21.96,22.6,21.96,22.52,5965,0
+GNL_A.US,D,20250717,000000,22.01,22.654,21.91,22.37,5352,0
+GNL_A.US,D,20250718,000000,22.285,22.4926,22.285,22.4,2374,0
+GNL_A.US,D,20250721,000000,22.45,22.52,22.38,22.43,3996,0
+GNL_A.US,D,20250722,000000,22.3822,22.4891,22.3822,22.42,1478,0
+GNL_A.US,D,20250723,000000,22.47,22.47,22.3,22.38,4949,0
+GNL_A.US,D,20250724,000000,22.4948,22.71,22.44,22.487,7064,0
+GNL_A.US,D,20250725,000000,22.7,22.73,22.42,22.42,2368,0
+GNL_A.US,D,20250728,000000,22.45,22.55,22.31,22.31,3325,0
+GNL_A.US,D,20250729,000000,22.52,22.57,22.4,22.4,5409,0
+GNL_A.US,D,20250730,000000,22.4,22.49,22.3446,22.3446,3967,0
+GNL_A.US,D,20250731,000000,22.55,22.6,22.45,22.48,4284,0
+GNL_A.US,D,20250801,000000,22.5108,22.66,22.3,22.3851,7994,0
+GNL_A.US,D,20250804,000000,22.38,22.64,22.38,22.64,3588,0
+GNL_A.US,D,20250805,000000,22.6,22.64,22.3301,22.3301,1208,0
+GNL_A.US,D,20250806,000000,22.79,22.79,22.5012,22.524,8539,0
+GNL_A.US,D,20250807,000000,22.65,22.66,22.5,22.53,8203,0
+GNL_A.US,D,20250808,000000,22.49,22.63,22.3001,22.56,10976,0
+GNL_A.US,D,20250811,000000,22.65,22.88,22.52,22.7111,10432,0
+GNL_A.US,D,20250812,000000,22.6,22.94,22.6,22.67,3476,0
+GNL_A.US,D,20250813,000000,22.69,22.84,22.68,22.83,13701,0
+GNL_A.US,D,20250814,000000,22.8299,22.8299,22.75,22.78,1948,0
+GNL_A.US,D,20250815,000000,22.8,22.83,22.66,22.66,6961,0
+GNL_A.US,D,20250818,000000,22.7,23.21,22.7,23.02,19255,0
+GNL_A.US,D,20250819,000000,23,23.35,22.9,23.17,20879,0
+GNL_A.US,D,20250820,000000,23.1,23.3137,22.89,23.06,8303,0
+GNL_A.US,D,20250821,000000,22.6601,23.07,22.6601,23.07,2694,0
+GNL_A.US,D,20250822,000000,23.29,23.325,23.07,23.32,3676,0
+GNL_A.US,D,20250825,000000,23.3792,23.39,23.2,23.24,11388,0
+GNL_A.US,D,20250826,000000,23.1199,23.325,23.04,23.32,3823,0
+GNL_A.US,D,20250827,000000,23.35,23.37,23.135,23.37,2837,0
+GNL_A.US,D,20250828,000000,23.26,23.4,23.1869,23.4,9943,0
+GNL_A.US,D,20250829,000000,23.37,23.64,23.35,23.6,25947,0
+GNL_A.US,D,20250902,000000,23.343,23.48,23.19,23.36,13395,0
+GNL_A.US,D,20250903,000000,23.2686,23.36,23.2686,23.36,14212,0
+GNL_A.US,D,20250904,000000,23.175,23.47,23.175,23.3301,12377,0
+GNL_A.US,D,20250905,000000,23.3962,23.6,23.23,23.5,10729,0
+GNL_A.US,D,20250908,000000,23.5,23.6,23.4493,23.5,14619,0
+GNL_A.US,D,20250909,000000,23.5,23.58,23.43,23.43,6250,0
+GNL_A.US,D,20250910,000000,23.5,23.59,23.43,23.45,17043,0
+GNL_A.US,D,20250911,000000,23.6,23.6851,23.515,23.6,13614,0
+GNL_A.US,D,20250912,000000,23.61,23.6791,23.6,23.6,19010,0
+GNL_A.US,D,20250915,000000,23.7,23.7,23.62,23.63,4455,0
+GNL_A.US,D,20250916,000000,23.62,23.7,23.62,23.68,10615,0
+GNL_A.US,D,20250917,000000,23.73,23.74,23.62,23.62,2566,0
+GNL_A.US,D,20250918,000000,23.67,23.71,23.64,23.6781,7117,0
+GNL_A.US,D,20250919,000000,23.6984,23.7,23.6,23.68,10810,0
+GNL_A.US,D,20250922,000000,23.565,23.75,23.53,23.75,8988,0
+GNL_A.US,D,20250923,000000,23.75,23.9799,23.75,23.75,6890,0
+GNL_A.US,D,20250924,000000,23.7,23.75,23.3369,23.73,2527,0
+GNL_A.US,D,20250925,000000,23.59,23.61,23.53,23.56,2470,0
+GNL_A.US,D,20250926,000000,23.55,23.77,23.55,23.68,3658,0
+GNL_A.US,D,20250929,000000,23.8,24.23,23.66,23.76,7513,0
+GNL_A.US,D,20250930,000000,23.75,23.77,23.14,23.45,19213,0
+GNL_A.US,D,20251001,000000,23.32,23.8299,23.32,23.59,4592,0
+GNL_A.US,D,20251002,000000,23.1,23.88,23.1,23.52,4636,0
+GNL_A.US,D,20251003,000000,23.14,23.24,22.98,22.98,6117,0
+GNL_A.US,D,20251006,000000,22.6,22.88,22.6,22.88,7003,0
+GNL_A.US,D,20251007,000000,22.586,22.94,22.586,22.83,4421,0
+GNL_A.US,D,20251008,000000,22.81,22.83,22.7597,22.7597,1201,0
+GNL_A.US,D,20251009,000000,22.65,22.78,22.58,22.78,7597,0
+GNL_A.US,D,20251010,000000,22.8,23.2763,22.79,22.96,5647,0
+GNL_A.US,D,20251013,000000,23.23,23.23,22.89,22.9,2028,0
+GNL_A.US,D,20251014,000000,22.97,23.025,22.81,23.025,3269,0
+GNL_A.US,D,20251015,000000,22.98,23.11,22.97,23.01,5105,0
+GNL_A.US,D,20251016,000000,22.82,23.075,22.67,23.075,5447,0
+GNL_A.US,D,20251017,000000,23.195,23.195,23.07,23.07,2079,0
+GNL_A.US,D,20251020,000000,23.3408,23.4043,23.07,23.37,3121,0
+GNL_A.US,D,20251021,000000,23.79,23.79,23.39,23.39,5996,0
+GNL_A.US,D,20251022,000000,23.535,23.59,23.21,23.39,6571,0
+GNL_A.US,D,20251023,000000,23.22,23.23,23.22,23.23,1182,0
+GNL_A.US,D,20251024,000000,23.54,23.57,23.2816,23.38,4948,0
+GNL_A.US,D,20251027,000000,23.4,23.7,23.4,23.46,11580,0
+GNL_A.US,D,20251028,000000,23.18,23.46,23.18,23.46,7030,0
+GNL_A.US,D,20251029,000000,22.71,23.59,22.7,23.4922,4475,0
+GNL_A.US,D,20251030,000000,23.1358,23.49,22.85,23.46,7696,0
+GNL_A.US,D,20251031,000000,23.155,23.33,22.95,23.05,5677,0
+GNL_A.US,D,20251103,000000,22.72,22.7238,22.5901,22.5901,2427,0
+GNL_A.US,D,20251104,000000,22.6707,22.74,22.64,22.66,4377,0
+GNL_A.US,D,20251105,000000,22.8,22.95,22.74,22.9499,2189,0
+GNL_A.US,D,20251106,000000,23.3725,23.3725,22.85,23.03,11394,0
+GNL_A.US,D,20251107,000000,22.9748,23.03,22.9,23.03,3310,0
+GNL_A.US,D,20251110,000000,22.84,23.22,22.84,23.08,4354,0
+GNL_A.US,D,20251111,000000,22.84,23.12,22.84,23.1,4533,0
+GNL_A.US,D,20251112,000000,23.2134,23.5154,22.96,22.96,6913,0
+GNL_A.US,D,20251113,000000,22.91,22.91,22.56,22.62,6212,0
+GNL_A.US,D,20251114,000000,22.61,23.02,22.61,22.8,5446,0
+GNL_A.US,D,20251117,000000,22.85,22.93,22.63,22.63,2532,0
+GNL_A.US,D,20251118,000000,23.28,23.47,22.57,22.81,1843,0
+GNL_A.US,D,20251119,000000,22.86,22.86,22.77,22.78,4470,0
+GNL_A.US,D,20251120,000000,22.56,22.75,22.11,22.19,18988,0
+GNL_A.US,D,20251121,000000,22.18,22.4158,22,22.12,17749,0
+GNL_A.US,D,20251124,000000,22.11,22.5,22.07,22.18,11364,0
+GNL_A.US,D,20251125,000000,22.5,22.5,22.1,22.31,20428,0
+GNL_A.US,D,20251126,000000,22.21,22.5,22.19,22.41,12653,0
+GNL_A.US,D,20251128,000000,22.525,22.525,22.47,22.49,1340,0
+GNL_A.US,D,20251201,000000,22.8,22.8,22.3205,22.34,6936,0
+GNL_A.US,D,20251202,000000,22.3125,22.35,22.15,22.1857,34520,0
+GNL_A.US,D,20251203,000000,22.585,22.9,22.2,22.39,6967,0
+GNL_A.US,D,20251204,000000,22.42,22.62,22.2,22.45,8383,0
+GNL_A.US,D,20251205,000000,22.33,23.7,22.33,22.54,11049,0
+GNL_A.US,D,20251208,000000,22.68,22.8099,22.44,22.77,6168,0
+GNL_A.US,D,20251209,000000,23.07,23.26,22.45,23.04,6733,0
+GNL_A.US,D,20251210,000000,22.5843,23.25,22.5843,23.25,3583,0
+GNL_A.US,D,20251211,000000,23.11,23.2999,22.84,23,2264,0
+GNL_A.US,D,20251212,000000,23.1276,23.1276,22.9,23.05,1561,0
+GNL_A.US,D,20251215,000000,23.1,23.1,22.77,23.05,1885,0
+GNL_A.US,D,20251216,000000,23.137,23.137,22.94,23.11,1861,0
+GNL_A.US,D,20251217,000000,22.9,23.41,22.9,23.41,2724,0
+GNL_A.US,D,20251218,000000,23.31,23.6,23.27,23.5,12244,0
+GNL_A.US,D,20251219,000000,23.49,23.63,23.485,23.54,8368,0
+GNL_A.US,D,20251222,000000,23.6,23.6,23.2901,23.4667,12530,0
+GNL_A.US,D,20251223,000000,23.4,23.5963,23.39,23.55,3218,0
+GNL_A.US,D,20251224,000000,23.59,23.6,23.0366,23.04,2258,0
+GNL_A.US,D,20251226,000000,23.3205,23.5999,22.88,23.23,2917,0
+GNL_A.US,D,20251229,000000,23.1534,23.57,23.0467,23.43,4872,0
+GNL_A.US,D,20251230,000000,23.48,23.6499,23.42,23.57,6625,0
+GNL_A.US,D,20251231,000000,23.55,23.6032,23.22,23.34,19050,0
+GNL_A.US,D,20260102,000000,23.38,23.38,22.97,22.9787,33396,0
+GNL_A.US,D,20260105,000000,22.6999,22.9,22.58,22.71,7512,0
+GNL_A.US,D,20260106,000000,22.77,22.94,22.56,22.8241,7386,0
+GNL_A.US,D,20260107,000000,22.7601,22.89,22.7601,22.83,5209,0
+GNL_A.US,D,20260108,000000,22.812,23.02,22.75,22.95,7315,0
+GNL_A.US,D,20260109,000000,22.8964,23.1451,22.8415,23.0237,5856,0
+GNL_A.US,D,20260112,000000,22.985,23.1,22.985,23.1,3256,0
+GNL_A.US,D,20260113,000000,23.075,23.58,23.06,23.4,20326,0
+GNL_A.US,D,20260114,000000,22.99,23.5,22.99,23.315,3316,0
+GNL_A.US,D,20260115,000000,23.13,23.44,23.13,23.35,7164,0
+GNL_A.US,D,20260116,000000,23.26,23.35,23.25,23.3,2099,0
+GNL_A.US,D,20260120,000000,23.25,23.33,23.14,23.23,6256,0
+GNL_A.US,D,20260121,000000,23.24,23.33,23.13,23.295,13264,0
+GNL_A.US,D,20260122,000000,23.273,23.6528,23.273,23.6,12283,0
+GNL_A.US,D,20260123,000000,23.62,23.64,23.44,23.59,4295,0
+GNL_A.US,D,20260126,000000,23.4648,23.5022,23.1701,23.45,12102,0
+GNL_A.US,D,20260127,000000,23.57,23.6,23.3776,23.6,8859,0
+GNL_A.US,D,20260128,000000,23.46,23.52,23.35,23.43,5697,0
+GNL_A.US,D,20260129,000000,23.4279,23.515,23.1801,23.44,3447,0
+GNL_A.US,D,20260130,000000,23.2044,23.41,23.2044,23.41,2538,0
+GNL_A.US,D,20260202,000000,23.2729,23.49,23.2729,23.49,5246,0
+GNL_A.US,D,20260203,000000,23.34,23.5582,23.29,23.475,3271,0
+GNL_A.US,D,20260204,000000,23.55,23.55,23.3,23.3,1547,0
+GNL_A.US,D,20260205,000000,23.355,23.45,23.1501,23.27,9378,0
+GNL_A.US,D,20260206,000000,23.31,23.35,23.13,23.3,3343,0
+GNL_A.US,D,20260209,000000,23.3,23.3799,23.04,23.27,6564,0
+GNL_A.US,D,20260210,000000,23.275,23.275,23.01,23.21,3745,0
+GNL_A.US,D,20260211,000000,23.16,23.2422,23.01,23.1,9186,0
+GNL_A.US,D,20260212,000000,23.135,23.2181,23.07,23.16,2063,0
+GNL_A.US,D,20260213,000000,23.13,23.24,23.13,23.24,1092,0
+GNL_A.US,D,20260217,000000,23.25,23.4299,23.12,23.38,10616,0
+GNL_A.US,D,20260218,000000,23.46,23.59,23.46,23.58,9007,0
diff --git a/daily/us/nyse stocks/1/gop.us.txt b/daily/us/nyse stocks/1/gop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff7bc7f44c161de99754f33ba965840defeaaaa1
--- /dev/null
+++ b/daily/us/nyse stocks/1/gop.us.txt	
@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOP.US,D,20230209,000000,24.9442,24.9442,24.4323,24.5012,36546.8,0
+GOP.US,D,20230210,000000,24.4815,24.58,24.3914,24.5701,27551.3,0
+GOP.US,D,20230213,000000,24.6587,24.8408,24.6095,24.8098,18982.5,0
+GOP.US,D,20230214,000000,24.8064,25.0114,24.639,24.876,18773.2,0
+GOP.US,D,20230215,000000,24.767,24.9233,24.6587,24.9048,19099.3,0
+GOP.US,D,20230216,000000,24.7178,24.8753,24.6095,24.6095,14993.1,0
+GOP.US,D,20230217,000000,24.58,24.58,24.3831,24.5081,21267.1,0
+GOP.US,D,20230221,000000,24.3929,24.3929,24.0582,24.0792,16943.6,0
+GOP.US,D,20230222,000000,24.1074,24.1862,24.0265,24.0265,7399.58,0
+GOP.US,D,20230223,000000,24.2453,24.2453,24.009,24.1722,2628.05,0
+GOP.US,D,20230224,000000,23.9598,24.0254,23.8638,24.0254,7241.1,0
+GOP.US,D,20230227,000000,24.2748,24.2748,24.0663,24.0804,4783.72,0
+GOP.US,D,20230228,000000,24.4914,24.4914,24.0922,24.0922,3093.31,0
+GOP.US,D,20230301,000000,24.1173,24.1326,24.0188,24.0733,3910.07,0
+GOP.US,D,20230302,000000,23.9795,24.254,23.9367,24.254,2601.63,0
+GOP.US,D,20230303,000000,24.4126,24.58,24.3043,24.5423,3404.17,0
+GOP.US,D,20230306,000000,24.6292,24.6489,24.4547,24.4547,4402.77,0
+GOP.US,D,20230307,000000,24.5111,24.5111,24.1321,24.1321,1852.94,0
+GOP.US,D,20230308,000000,24.2059,24.2059,24.0779,24.1037,3430.58,0
+GOP.US,D,20230309,000000,24.4815,24.4815,23.6691,23.6691,4122.39,0
+GOP.US,D,20230310,000000,23.7039,23.7039,23.247,23.247,6290.25,0
+GOP.US,D,20230313,000000,22.6407,23.2499,22.6407,23.0246,4970.64,0
+GOP.US,D,20230314,000000,23.3003,23.3692,23.1083,23.277,2592.49,0
+GOP.US,D,20230315,000000,22.8082,22.8179,22.5764,22.6802,4102.07,0
+GOP.US,D,20230316,000000,22.8229,23.1081,22.8229,23.1081,1494.34,0
+GOP.US,D,20230317,000000,22.9656,22.9789,22.7392,22.7748,1429.32,0
+GOP.US,D,20230320,000000,22.6407,23.064,22.6407,23.0096,1963.67,0
+GOP.US,D,20230321,000000,23.3298,23.3465,23.2511,23.3465,1460.81,0
+GOP.US,D,20230322,000000,24.0681,24.0681,22.9179,22.9179,1257.64,0
+GOP.US,D,20230323,000000,22.879,22.879,22.879,22.879,697.901,0
+GOP.US,D,20230324,000000,22.6703,22.9244,22.6703,22.9244,1219.04,0
+GOP.US,D,20230327,000000,23.2018,23.2018,23.1378,23.1378,1173.32,0
+GOP.US,D,20230328,000000,23.9499,23.9499,23.1862,23.1862,1047.35,0
+GOP.US,D,20230329,000000,23.4676,23.4676,23.1231,23.448,2264.36,0
+GOP.US,D,20230330,000000,23.6842,23.7138,23.5611,23.6437,1807.22,0
+GOP.US,D,20230331,000000,23.7631,23.9516,23.7631,23.9516,3790.2,0
+GOP.US,D,20230403,000000,24.3732,24.3732,24.0041,24.1137,1503.48,0
+GOP.US,D,20230404,000000,24.1173,24.2157,23.8289,23.8413,1843.8,0
+GOP.US,D,20230405,000000,23.8712,23.8712,23.6942,23.7865,766.98,0
+GOP.US,D,20230406,000000,23.7926,23.7926,23.7926,23.7926,984.376,0
+GOP.US,D,20230410,000000,23.7827,23.9086,23.7827,23.9086,1764.56,0
+GOP.US,D,20230411,000000,24.1016,24.1321,24.0461,24.0461,2495.98,0
+GOP.US,D,20230412,000000,24.196,24.196,23.9256,23.9256,1977.89,0
+GOP.US,D,20230413,000000,24.0976,24.2207,24.0582,24.1857,1527.86,0
+GOP.US,D,20230414,000000,24.1665,24.1665,23.9795,24.1032,1371.42,0
+GOP.US,D,20230417,000000,24.1862,24.2116,24.0583,24.2116,1996.18,0
+GOP.US,D,20230418,000000,24.1568,24.2551,24.1568,24.2386,1510.59,0
+GOP.US,D,20230419,000000,24.1665,24.1665,24.0583,24.1273,1072.75,0
+GOP.US,D,20230420,000000,24.0484,24.0484,23.9402,24.005,986.407,0
+GOP.US,D,20230421,000000,23.9893,24.0013,23.8715,24.0013,727.361,0
+GOP.US,D,20230424,000000,24.0681,24.0681,23.9441,24.0292,1288.12,0
+GOP.US,D,20230425,000000,23.635,23.7039,23.6323,23.6323,1688.37,0
+GOP.US,D,20230426,000000,23.566,23.5661,23.4184,23.4184,1112.37,0
+GOP.US,D,20230427,000000,23.5316,23.794,23.5316,23.794,3632.74,0
+GOP.US,D,20230428,000000,23.8416,24.0385,23.8416,24.0271,1591.86,0
+GOP.US,D,20230501,000000,24.117,24.117,23.9876,23.9876,855.36,0
+GOP.US,D,20230502,000000,23.9991,23.9991,23.379,23.6157,1883.41,0
+GOP.US,D,20230503,000000,23.6842,23.6842,23.4434,23.4434,813.71,0
+GOP.US,D,20230504,000000,23.3298,23.3298,23.2314,23.233,1286.08,0
+GOP.US,D,20230505,000000,23.5267,23.635,23.5267,23.5958,939.677,0
+GOP.US,D,20230508,000000,23.7039,23.7039,23.5366,23.5416,1233.26,0
+GOP.US,D,20230509,000000,23.4972,23.4972,23.4283,23.4547,924.439,0
+GOP.US,D,20230510,000000,23.4602,23.4602,23.4602,23.4602,394.156,0
+GOP.US,D,20230511,000000,23.364,23.364,23.364,23.364,298.665,0
+GOP.US,D,20230512,000000,23.3987,23.3987,23.3788,23.3788,861.456,0
+GOP.US,D,20230515,000000,23.6153,23.6305,23.5464,23.6305,1838.72,0
+GOP.US,D,20230516,000000,23.3987,23.3987,23.3565,23.3565,1172.31,0
+GOP.US,D,20230517,000000,23.507,23.7531,23.507,23.6699,823.868,0
+GOP.US,D,20230518,000000,23.7469,23.9288,23.7469,23.9288,583.108,0
+GOP.US,D,20230519,000000,23.9499,23.95,23.8515,23.8515,1217,0
+GOP.US,D,20230522,000000,23.9007,23.9288,23.898,23.898,1183.48,0
+GOP.US,D,20230523,000000,23.8909,23.9261,23.7263,23.7363,2316.17,0
+GOP.US,D,20230524,000000,23.4874,23.5464,23.4874,23.4966,1068.69,0
+GOP.US,D,20230525,000000,23.5366,23.5366,23.3987,23.4334,1126.59,0
+GOP.US,D,20230526,000000,23.635,23.6773,23.6055,23.6773,1241.39,0
+GOP.US,D,20230530,000000,23.6941,23.6941,23.5858,23.6055,3931.4,0
+GOP.US,D,20230531,000000,23.4775,23.4775,23.3595,23.4706,550.6,0
+GOP.US,D,20230601,000000,23.5661,23.7431,23.4381,23.6499,2220.68,0
+GOP.US,D,20230602,000000,22.8868,24.1465,22.8868,24.1465,678.599,0
+GOP.US,D,20230605,000000,24.1468,24.1468,23.9204,23.9823,1100.18,0
+GOP.US,D,20230606,000000,23.9893,24.1862,23.9893,24.1645,642.028,0
+GOP.US,D,20230607,000000,24.2945,24.324,24.1862,24.3043,4442.39,0
+GOP.US,D,20230608,000000,24.2748,24.4187,24.2748,24.4187,2106.91,0
+GOP.US,D,20230609,000000,24.4619,24.4619,24.3661,24.3661,432.759,0
+GOP.US,D,20230612,000000,24.6292,24.7572,24.3732,24.4956,5528.35,0
+GOP.US,D,20230613,000000,24.6095,24.7191,24.6095,24.7086,2181.06,0
+GOP.US,D,20230614,000000,24.7671,24.8162,24.5898,24.635,2396.43,0
+GOP.US,D,20230615,000000,24.8064,25.0131,24.8064,24.9487,2946.01,0
+GOP.US,D,20230616,000000,25.0131,25.0131,24.8553,24.8553,4614.07,0
+GOP.US,D,20230620,000000,25.584,25.584,24.5616,24.6437,2348.68,0
+GOP.US,D,20230621,000000,24.5636,24.6489,24.5636,24.6094,1615.23,0
+GOP.US,D,20230622,000000,24.4028,24.5504,24.4028,24.5264,1513.64,0
+GOP.US,D,20230623,000000,24.3437,24.3437,24.2947,24.2947,562.79,0
+GOP.US,D,20230626,000000,24.3732,24.5101,24.3732,24.4015,1109.32,0
+GOP.US,D,20230627,000000,24.4419,24.6646,24.4419,24.6646,496.759,0
+GOP.US,D,20230628,000000,24.5701,24.6288,24.5701,24.6288,1113.39,0
+GOP.US,D,20230629,000000,24.7423,24.8349,24.7377,24.8252,1134.72,0
+GOP.US,D,20230630,000000,24.9344,25.058,24.9344,25.058,1198.72,0
+GOP.US,D,20230703,000000,25.1017,25.1608,25.0623,25.1608,1128.62,0
+GOP.US,D,20230705,000000,25.082,25.082,25.0153,25.0153,1447.61,0
+GOP.US,D,20230706,000000,24.8458,24.8458,24.6095,24.7298,1257.64,0
+GOP.US,D,20230707,000000,24.7769,24.9541,24.7652,24.7652,1041.26,0
+GOP.US,D,20230710,000000,24.7079,24.9547,24.7079,24.9547,1788.94,0
+GOP.US,D,20230711,000000,25.082,25.2169,25.0623,25.2169,1464.88,0
+GOP.US,D,20230712,000000,25.4363,25.4363,25.3792,25.3792,901.074,0
+GOP.US,D,20230713,000000,25.5545,25.5545,25.466,25.5431,1518.72,0
+GOP.US,D,20230714,000000,25.5643,25.5643,25.3426,25.3426,1065.64,0
+GOP.US,D,20230717,000000,25.2691,25.4757,25.2691,25.452,1837.7,0
+GOP.US,D,20230718,000000,25.6135,25.6925,25.6135,25.6925,935.614,0
+GOP.US,D,20230719,000000,25.8203,25.839,25.7218,25.759,979.296,0
+GOP.US,D,20230720,000000,25.7513,25.7513,25.659,25.659,691.806,0
+GOP.US,D,20230721,000000,25.6727,25.6913,25.6546,25.6546,836.059,0
+GOP.US,D,20230724,000000,25.712,25.7215,25.6529,25.7215,1291.16,0
+GOP.US,D,20230725,000000,25.7415,25.8399,25.6923,25.7802,1784.87,0
+GOP.US,D,20230726,000000,25.7602,25.7602,25.7135,25.7501,3128.87,0
+GOP.US,D,20230727,000000,25.8793,25.8793,25.5849,25.5849,1902.72,0
+GOP.US,D,20230728,000000,25.7317,25.7869,25.712,25.7869,1997.19,0
+GOP.US,D,20230731,000000,25.9089,25.9187,25.8695,25.9073,3991.34,0
+GOP.US,D,20230801,000000,25.899,25.9679,25.898,25.9276,1393.77,0
+GOP.US,D,20230802,000000,25.8006,25.8006,25.5052,25.5582,1078.85,0
+GOP.US,D,20230803,000000,25.4167,25.4525,25.4167,25.4525,730.409,0
+GOP.US,D,20230804,000000,25.4757,25.6529,25.381,25.381,2242.02,0
+GOP.US,D,20230807,000000,25.8006,25.8006,25.5437,25.6283,1809.26,0
+GOP.US,D,20230808,000000,26.3322,26.3322,25.3281,25.5005,1385.64,0
+GOP.US,D,20230809,000000,25.5043,25.5043,25.3976,25.3976,594.282,0
+GOP.US,D,20230810,000000,25.4855,25.4855,25.3701,25.3701,1008.75,0
+GOP.US,D,20230811,000000,25.3774,25.3774,25.3329,25.3329,593.266,0
+GOP.US,D,20230814,000000,25.2789,25.3889,25.2691,25.3889,1254.59,0
+GOP.US,D,20230815,000000,25.3281,25.3281,25.0867,25.0867,1520.75,0
+GOP.US,D,20230816,000000,25.1017,25.1049,24.9063,24.9063,641.012,0
+GOP.US,D,20230817,000000,25.023,25.023,24.7353,24.7353,1652.81,0
+GOP.US,D,20230818,000000,24.6391,24.7647,24.6391,24.7647,425.648,0
+GOP.US,D,20230821,000000,24.8753,24.8753,24.8244,24.8244,483.553,0
+GOP.US,D,20230822,000000,24.8555,24.8555,24.7414,24.7414,3093.31,0
+GOP.US,D,20230823,000000,24.7572,24.916,24.7572,24.916,1179.42,0
+GOP.US,D,20230824,000000,24.9245,24.9245,24.6562,24.6562,1183.48,0
+GOP.US,D,20230825,000000,24.7769,24.7813,24.7178,24.7813,740.567,0
+GOP.US,D,20230828,000000,25.023,25.023,24.9245,24.9463,1074.78,0
+GOP.US,D,20230829,000000,25.0131,25.2387,24.9629,25.2387,1588.81,0
+GOP.US,D,20230830,000000,25.2002,25.337,25.2002,25.3117,4056.36,0
+GOP.US,D,20230831,000000,25.2953,25.2953,25.2953,25.2953,423.616,0
+GOP.US,D,20230901,000000,25.397,25.4355,25.3577,25.4355,909.201,0
+GOP.US,D,20230905,000000,25.4462,25.4462,25.216,25.216,921.392,0
+GOP.US,D,20230906,000000,25.21,25.21,25.0712,25.115,980.312,0
+GOP.US,D,20230907,000000,25.0131,25.082,24.9541,25.0043,1900.68,0
+GOP.US,D,20230908,000000,25.0033,25.0033,24.9878,24.9878,488.632,0
+GOP.US,D,20230911,000000,25.1608,25.1608,25.023,25.0521,1305.39,0
+GOP.US,D,20230912,000000,25.0722,25.1804,25.0452,25.0452,940.693,0
+GOP.US,D,20230913,000000,25.0328,25.072,24.9737,24.9861,3218.26,0
+GOP.US,D,20230914,000000,25.161,25.2888,25.161,25.2477,1061.58,0
+GOP.US,D,20230915,000000,25.1499,25.1499,25.0282,25.0282,1394.78,0
+GOP.US,D,20230918,000000,25.0722,25.0722,25.0033,25.023,930.535,0
+GOP.US,D,20230919,000000,25.0328,25.0328,24.9462,24.9462,969.138,0
+GOP.US,D,20230920,000000,24.8402,24.8402,24.8402,24.8402,468.315,0
+GOP.US,D,20230921,000000,24.6587,24.6981,24.451,24.451,1434.4,0
+GOP.US,D,20230922,000000,24.4815,24.5111,24.3868,24.3868,1061.58,0
+GOP.US,D,20230925,000000,24.2354,24.4921,24.2354,24.4921,2382.21,0
+GOP.US,D,20230926,000000,24.4028,24.4028,24.1271,24.1735,2380.17,0
+GOP.US,D,20230927,000000,24.2748,24.2748,24.2628,24.2628,601.393,0
+GOP.US,D,20230928,000000,24.4165,24.4165,24.4165,24.4165,139.173,0
+GOP.US,D,20230929,000000,24.4028,24.4618,24.314,24.314,1891.54,0
+GOP.US,D,20231002,000000,24.2157,24.2157,24.0658,24.1203,1035.16,0
+GOP.US,D,20231003,000000,23.7728,23.8303,23.7728,23.8303,449.013,0
+GOP.US,D,20231004,000000,23.8318,23.9292,23.8318,23.9292,1270.85,0
+GOP.US,D,20231005,000000,23.822,23.9021,23.822,23.9021,842.154,0
+GOP.US,D,20231006,000000,23.7531,24.15,23.7531,24.15,734.472,0
+GOP.US,D,20231009,000000,24.07,24.3274,24.07,24.3274,2868.81,0
+GOP.US,D,20231010,000000,24.4775,24.4775,24.4775,24.4775,263.109,0
+GOP.US,D,20231011,000000,24.5012,24.5325,24.4717,24.5325,463.235,0
+GOP.US,D,20231012,000000,24.5209,24.5209,24.3172,24.3172,935.614,0
+GOP.US,D,20231013,000000,24.2229,24.2229,24.2229,24.2229,117.84,0
+GOP.US,D,20231016,000000,24.2551,24.5209,23.8416,24.5209,776.123,0
+GOP.US,D,20231017,000000,24.2846,24.6496,24.2846,24.6496,781.202,0
+GOP.US,D,20231018,000000,24.6095,24.6095,24.2769,24.2769,443.934,0
+GOP.US,D,20231019,000000,24.0876,24.0876,24.0876,24.0876,124.951,0
+GOP.US,D,20231020,000000,23.9795,23.9795,23.8062,23.8062,732.44,0
+GOP.US,D,20231023,000000,23.6448,23.6448,23.6144,23.6144,325.077,0
+GOP.US,D,20231024,000000,23.8111,23.8111,23.8111,23.8111,251.935,0
+GOP.US,D,20231025,000000,23.5169,23.6103,23.4775,23.488,688.758,0
+GOP.US,D,20231026,000000,23.448,23.448,23.448,23.448,265.141,0
+GOP.US,D,20231027,000000,23.4873,23.4873,23.2916,23.3255,1645.7,0
+GOP.US,D,20231030,000000,23.5464,23.6146,23.4676,23.6146,1228.18,0
+GOP.US,D,20231031,000000,23.8023,23.835,23.8023,23.835,1633.51,0
+GOP.US,D,20231101,000000,23.9598,23.9821,23.9401,23.9821,1605.07,0
+GOP.US,D,20231102,000000,24.4619,24.4952,24.4619,24.4952,608.504,0
+GOP.US,D,20231103,000000,24.6883,24.7327,24.6883,24.7327,433.775,0
+GOP.US,D,20231106,000000,24.9147,24.9147,24.6686,24.6784,2182.08,0
+GOP.US,D,20231107,000000,24.5111,24.6587,24.5111,24.578,2804.81,0
+GOP.US,D,20231108,000000,24.4618,24.5122,24.4618,24.5122,603.425,0
+GOP.US,D,20231109,000000,24.3294,24.3294,24.3294,24.3294,222.475,0
+GOP.US,D,20231110,000000,24.3634,24.6095,24.3634,24.6094,1217,0
+GOP.US,D,20231113,000000,23.507,24.6047,23.507,24.6047,685.71,0
+GOP.US,D,20231114,000000,24.9737,25.1904,24.9737,25.1574,1606.08,0
+GOP.US,D,20231115,000000,25.2551,25.276,25.2551,25.276,775.107,0
+GOP.US,D,20231116,000000,25.1838,25.1838,25.1838,25.1838,573.965,0
+GOP.US,D,20231117,000000,25.3378,25.3577,25.3378,25.342,2005.32,0
+GOP.US,D,20231120,000000,25.4167,25.4507,25.2691,25.4507,1126.59,0
+GOP.US,D,20231121,000000,25.6037,25.6037,25.3874,25.3874,3093.31,0
+GOP.US,D,20231122,000000,25.5249,25.5249,25.49,25.49,670.472,0
+GOP.US,D,20231124,000000,25.5578,25.5578,25.5578,25.5578,240.76,0
+GOP.US,D,20231127,000000,25.5158,25.5158,25.5158,25.5158,598.346,0
+GOP.US,D,20231128,000000,25.5733,25.5733,25.4852,25.4852,1514.65,0
+GOP.US,D,20231129,000000,25.6913,25.6913,25.6044,25.6044,1082.91,0
+GOP.US,D,20231130,000000,25.6627,25.7854,25.5939,25.7854,394.156,0
+GOP.US,D,20231201,000000,26.1146,26.1146,26.0934,26.0934,734.472,0
+GOP.US,D,20231204,000000,25.8793,26.0694,25.8793,26.0694,619.679,0
+GOP.US,D,20231205,000000,26.0368,26.0368,25.8596,25.8961,1602.02,0
+GOP.US,D,20231206,000000,25.9514,25.9581,25.7985,25.7985,1197.7,0
+GOP.US,D,20231207,000000,25.8104,25.9581,25.8104,25.9459,776.123,0
+GOP.US,D,20231208,000000,25.9778,26.155,25.9778,26.1149,857.392,0
+GOP.US,D,20231211,000000,26.2032,26.3517,26.2032,26.3028,1293.19,0
+GOP.US,D,20231212,000000,26.342,26.3507,26.342,26.3507,1010.78,0
+GOP.US,D,20231213,000000,26.4109,26.7682,26.3125,26.7682,7775.45,0
+GOP.US,D,20231214,000000,27.0701,27.1434,27.0701,27.1166,1283.04,0
+GOP.US,D,20231215,000000,27.0999,27.1286,27.041,27.076,2801.76,0
+GOP.US,D,20231218,000000,27.2574,27.2671,27.1787,27.2279,3187.79,0
+GOP.US,D,20231219,000000,27.3058,27.435,27.3058,27.4017,3128.57,0
+GOP.US,D,20231220,000000,27.3754,27.3754,27.0472,27.0472,10109.7,0
+GOP.US,D,20231221,000000,27.1964,27.253,27.046,27.253,1210.8,0
+GOP.US,D,20231222,000000,27.3853,27.445,27.239,27.3058,3531.83,0
+GOP.US,D,20231226,000000,27.445,27.5335,27.445,27.4691,3632.4,0
+GOP.US,D,20231227,000000,27.5743,27.5743,27.4545,27.4748,1518.52,0
+GOP.US,D,20231228,000000,27.5245,27.5443,27.4251,27.4748,6294.35,0
+GOP.US,D,20231229,000000,27.445,27.445,27.3707,27.4017,1073.02,0
+GOP.US,D,20240102,000000,27.3157,27.3754,27.2779,27.3654,3598.2,0
+GOP.US,D,20240103,000000,27.2362,27.2362,27.0579,27.0579,1576.85,0
+GOP.US,D,20240104,000000,27.3455,27.3455,26.9964,26.9964,3642.45,0
+GOP.US,D,20240105,000000,27.0572,27.2163,27.0398,27.0586,3873.75,0
+GOP.US,D,20240108,000000,27.1168,27.3455,27.103,27.3315,2994.82,0
+GOP.US,D,20240109,000000,27.2759,27.2958,27.1561,27.2362,5102.65,0
+GOP.US,D,20240110,000000,27.2859,27.2859,27.1785,27.256,3931.07,0
+GOP.US,D,20240111,000000,27.2759,27.2759,27.0472,27.2024,2744.41,0
+GOP.US,D,20240112,000000,27.3555,27.3555,27.1417,27.1894,1615.07,0
+GOP.US,D,20240116,000000,27.1268,27.1268,26.9231,27.0472,3015.93,0
+GOP.US,D,20240117,000000,27.9223,27.9223,26.7787,26.8444,4449.99,0
+GOP.US,D,20240118,000000,26.9269,27.0158,26.8484,27.0158,1254.04,0
+GOP.US,D,20240119,000000,27.1666,27.2504,27.096,27.2504,1337.51,0
+GOP.US,D,20240122,000000,28.0317,28.0317,27.3555,27.445,10100.7,0
+GOP.US,D,20240123,000000,27.5245,27.5245,27.3406,27.4539,1530.59,0
+GOP.US,D,20240124,000000,27.5345,27.613,27.4016,27.4016,3623.35,0
+GOP.US,D,20240125,000000,27.6538,27.7035,27.5444,27.6745,4797.94,0
+GOP.US,D,20240126,000000,27.6737,27.7135,27.5941,27.6646,3844.59,0
+GOP.US,D,20240129,000000,27.7334,27.8527,27.6367,27.8457,2275.78,0
+GOP.US,D,20240130,000000,27.8825,27.9819,27.8359,27.9346,5071.48,0
+GOP.US,D,20240131,000000,27.8925,27.9024,27.5345,27.5469,2718.26,0
+GOP.US,D,20240201,000000,27.6438,27.803,27.5651,27.803,3223.1,0
+GOP.US,D,20240202,000000,27.8328,27.9819,27.6936,27.8925,3953.2,0
+GOP.US,D,20240205,000000,27.8427,27.8427,27.5494,27.6965,9226.82,0
+GOP.US,D,20240206,000000,27.803,27.803,27.6669,27.7387,3675.64,0
+GOP.US,D,20240207,000000,27.9422,28.0008,27.9053,27.9053,4433.9,0
+GOP.US,D,20240208,000000,27.9621,28.0316,27.9422,28.0216,5047.34,0
+GOP.US,D,20240209,000000,28.1013,28.1609,27.9775,28.1231,5922.26,0
+GOP.US,D,20240212,000000,28.1808,28.3499,28.1759,28.2066,5628.61,0
+GOP.US,D,20240213,000000,27.8726,27.8726,27.5643,27.7114,7363.35,0
+GOP.US,D,20240214,000000,27.9819,28.0714,27.8925,28.0714,6518.61,0
+GOP.US,D,20240215,000000,28.151,28.3996,28.151,28.3162,4529.43,0
+GOP.US,D,20240216,000000,28.3598,28.4195,28.24,28.24,2995.82,0
+GOP.US,D,20240220,000000,28.2107,28.2107,28.0615,28.1019,13331.8,0
+GOP.US,D,20240221,000000,28.151,28.1709,28.0317,28.1474,3716.87,0
+GOP.US,D,20240222,000000,28.32,28.5487,28.32,28.519,6095.23,0
+GOP.US,D,20240223,000000,28.4791,28.7576,28.4791,28.6872,3926.05,0
+GOP.US,D,20240226,000000,28.7576,28.7674,28.6219,28.7078,11698.7,0
+GOP.US,D,20240227,000000,28.7973,28.7973,28.6722,28.723,14171.5,0
+GOP.US,D,20240228,000000,28.7178,28.757,28.678,28.7377,3669.61,0
+GOP.US,D,20240229,000000,28.8868,28.8868,28.7277,28.8668,7770.64,0
+GOP.US,D,20240301,000000,28.9863,29.1056,28.867,29.0706,20895.3,0
+GOP.US,D,20240304,000000,29.1255,29.2149,29.0825,29.1056,14159.5,0
+GOP.US,D,20240305,000000,29.0559,29.0609,28.7874,28.887,10672.9,0
+GOP.US,D,20240306,000000,29.1752,29.2447,29.0346,29.1017,17428.8,0
+GOP.US,D,20240307,000000,29.3144,29.4437,29.2942,29.4139,9825.18,0
+GOP.US,D,20240308,000000,29.5133,29.5232,29.1802,29.1883,11080.2,0
+GOP.US,D,20240311,000000,29.1852,29.2349,28.9564,29.2069,9527.51,0
+GOP.US,D,20240312,000000,29.3741,29.4519,29.1454,29.4033,6295.35,0
+GOP.US,D,20240313,000000,29.4337,29.5017,29.3586,29.3586,7099.87,0
+GOP.US,D,20240314,000000,29.4437,29.4437,29.1056,29.212,9469.18,0
+GOP.US,D,20240315,000000,29.0758,29.2349,29.0758,29.1454,5796.55,0
+GOP.US,D,20240318,000000,29.3542,29.3631,29.187,29.215,9936.81,0
+GOP.US,D,20240319,000000,29.2349,29.4038,29.1852,29.396,4430.88,0
+GOP.US,D,20240320,000000,29.4934,29.6724,29.3343,29.6724,9573.77,0
+GOP.US,D,20240321,000000,29.8414,29.9011,29.743,29.8414,8468.56,0
+GOP.US,D,20240322,000000,29.9111,29.9111,29.6525,29.6724,8783.33,0
+GOP.US,D,20240325,000000,29.7022,29.742,29.6326,29.6823,14093.1,0
+GOP.US,D,20240326,000000,30.0801,30.0801,29.6923,29.6923,9418.9,0
+GOP.US,D,20240327,000000,29.8216,29.9905,29.7221,29.9905,9377.67,0
+GOP.US,D,20240328,000000,30.0602,30.1197,29.9807,30.0801,10648.8,0
+GOP.US,D,20240401,000000,30.1298,30.1298,29.9041,29.9723,14016.7,0
+GOP.US,D,20240402,000000,29.8116,29.8116,29.6326,29.7269,11640.3,0
+GOP.US,D,20240403,000000,29.742,29.8713,29.7221,29.8196,11983.3,0
+GOP.US,D,20240404,000000,30.0204,30.0204,29.394,29.4768,9790.99,0
+GOP.US,D,20240405,000000,29.573,29.8017,29.5332,29.7273,8779.3,0
+GOP.US,D,20240408,000000,29.8414,29.8414,29.742,29.7718,10720.2,0
+GOP.US,D,20240409,000000,29.9111,29.9111,29.5282,29.6733,9331.41,0
+GOP.US,D,20240410,000000,29.4039,29.6724,29.3144,29.4059,29606.2,0
+GOP.US,D,20240411,000000,29.5531,29.5531,29.2846,29.5133,3744.02,0
+GOP.US,D,20240412,000000,29.3641,29.384,28.9696,28.9784,8289.55,0
+GOP.US,D,20240415,000000,29.2846,29.2846,28.7278,28.7708,6417.04,0
+GOP.US,D,20240416,000000,28.6979,28.7597,28.5587,28.7178,5776.44,0
+GOP.US,D,20240417,000000,28.6681,28.7874,28.5388,28.553,3608.26,0
+GOP.US,D,20240418,000000,28.6382,28.7874,28.4987,28.4987,3178.85,0
+GOP.US,D,20240419,000000,28.5786,28.6864,28.4593,28.4593,2612.67,0
+GOP.US,D,20240422,000000,28.5289,28.936,28.5189,28.7277,6653.36,0
+GOP.US,D,20240423,000000,28.8272,29.0062,28.8172,28.954,4197.57,0
+GOP.US,D,20240424,000000,29.0957,29.0957,28.978,28.978,2149.07,0
+GOP.US,D,20240425,000000,28.8172,28.9465,28.683,28.9093,3439.31,0
+GOP.US,D,20240426,000000,29.0559,29.0559,28.9499,28.9499,4421.83,0
+GOP.US,D,20240429,000000,29.1056,29.1344,28.9903,28.9903,2744.41,0
+GOP.US,D,20240430,000000,29.0161,29.0161,28.6283,28.6283,8376.04,0
+GOP.US,D,20240501,000000,28.5885,28.7477,28.4395,28.4909,3797.32,0
+GOP.US,D,20240502,000000,28.7476,28.7775,28.5226,28.6941,6812.26,0
+GOP.US,D,20240503,000000,29.0658,29.0658,28.8472,29.0037,4239.81,0
+GOP.US,D,20240506,000000,29.2448,29.3542,29.2151,29.3542,22058.8,0
+GOP.US,D,20240507,000000,29.4437,29.4835,29.3343,29.3901,5974.55,0
+GOP.US,D,20240508,000000,29.3741,29.4481,29.3245,29.4481,3356.85,0
+GOP.US,D,20240509,000000,29.4835,29.6121,29.4835,29.5739,2362.26,0
+GOP.US,D,20240510,000000,29.7917,29.8016,29.5929,29.7122,4259.92,0
+GOP.US,D,20240513,000000,29.8315,29.8315,29.5997,29.5997,8825.56,0
+GOP.US,D,20240514,000000,29.7221,29.744,29.6028,29.7301,6617.16,0
+GOP.US,D,20240515,000000,29.9707,30.0005,29.8246,29.9906,8722.99,0
+GOP.US,D,20240516,000000,30.1398,30.1398,29.8928,29.8928,7757.57,0
+GOP.US,D,20240517,000000,30.0403,30.0403,29.87,29.9267,4786.88,0
+GOP.US,D,20240520,000000,30.0304,30.0602,29.8882,29.9194,9041.78,0
+GOP.US,D,20240521,000000,29.9508,29.9707,29.8116,29.9425,5522.01,0
+GOP.US,D,20240522,000000,29.8862,29.9598,29.7241,29.7632,5831.75,0
+GOP.US,D,20240523,000000,29.9807,29.9807,29.4149,29.5006,4586.76,0
+GOP.US,D,20240524,000000,29.7122,29.7619,29.5814,29.6879,6480.39,0
+GOP.US,D,20240528,000000,29.8613,29.8613,29.6015,29.6015,9521.47,0
+GOP.US,D,20240529,000000,29.4735,29.4735,29.2945,29.3156,5564.25,0
+GOP.US,D,20240530,000000,29.394,29.4336,29.3183,29.3584,8247.32,0
+GOP.US,D,20240531,000000,29.4681,29.6895,29.2468,29.6895,2745.41,0
+GOP.US,D,20240603,000000,29.8912,30.0403,29.3343,29.6217,15825.8,0
+GOP.US,D,20240604,000000,29.5133,29.5133,29.2349,29.3401,6621.18,0
+GOP.US,D,20240605,000000,29.573,29.6923,29.4438,29.5845,8235.25,0
+GOP.US,D,20240606,000000,29.7718,29.7718,29.5114,29.6076,52208.2,0
+GOP.US,D,20240607,000000,29.5929,29.7321,29.4338,29.5829,33284.9,0
+GOP.US,D,20240610,000000,29.5531,29.6625,29.4884,29.6147,29709.8,0
+GOP.US,D,20240611,000000,29.6028,29.6227,29.3738,29.446,12272.9,0
+GOP.US,D,20240612,000000,29.8514,29.8613,29.5906,29.6537,17182.5,0
+GOP.US,D,20240613,000000,29.7619,29.7619,29.4039,29.6107,18453.6,0
+GOP.US,D,20240614,000000,29.5232,29.5232,29.2608,29.4098,9309.28,0
+GOP.US,D,20240617,000000,29.4835,29.7408,29.3344,29.6719,11185.8,0
+GOP.US,D,20240618,000000,29.7718,29.8297,29.7023,29.7594,18098.6,0
+GOP.US,D,20240620,000000,29.921,29.9595,29.7321,29.8214,19152.5,0
+GOP.US,D,20240621,000000,29.8414,29.8414,29.6824,29.7842,11028.9,0
+GOP.US,D,20240624,000000,29.9111,29.9905,29.8116,29.8812,14036.8,0
+GOP.US,D,20240625,000000,29.9608,29.9608,29.6824,29.7716,12130.1,0
+GOP.US,D,20240626,000000,29.7917,29.7917,29.5829,29.6625,11273.3,0
+GOP.US,D,20240627,000000,29.8116,29.8116,29.6641,29.739,25000.4,0
+GOP.US,D,20240628,000000,29.8414,30.0503,29.7818,29.8434,23002.1,0
+GOP.US,D,20240701,000000,30.0105,30.0105,29.6724,29.7171,17562.6,0
+GOP.US,D,20240702,000000,29.7221,29.8712,29.6525,29.8245,11269.2,0
+GOP.US,D,20240703,000000,29.9608,30.0005,29.8316,30.0005,8450.46,0
+GOP.US,D,20240705,000000,30.0503,30.0503,29.7868,29.9309,45028.9,0
+GOP.US,D,20240708,000000,30.0105,30.1547,29.8793,29.9371,16070.2,0
+GOP.US,D,20240709,000000,30.0503,30.0503,29.8514,29.8857,17426.8,0
+GOP.US,D,20240710,000000,30.0105,30.1226,29.8613,30.1226,23406.4,0
+GOP.US,D,20240711,000000,30.269,30.6469,30.1596,30.2639,45006.7,0
+GOP.US,D,20240712,000000,30.3784,30.6568,30.3502,30.4779,19989.2,0
+GOP.US,D,20240715,000000,30.627,30.8259,30.5344,30.5773,44583.4,0
+GOP.US,D,20240716,000000,30.7264,31.0049,30.6608,31.0049,29916,0
+GOP.US,D,20240717,000000,30.806,30.9054,30.6453,30.6453,22774.9,0
+GOP.US,D,20240718,000000,30.7463,30.8756,30.2889,30.4281,14528.6,0
+GOP.US,D,20240719,000000,30.4679,30.4679,30.0802,30.1994,15104.8,0
+GOP.US,D,20240722,000000,30.3585,30.4977,30.1398,30.4977,24415.1,0
+GOP.US,D,20240723,000000,30.637,30.637,30.3557,30.4779,23202.3,0
+GOP.US,D,20240724,000000,30.3486,30.3486,29.752,29.7818,13431.4,0
+GOP.US,D,20240725,000000,29.8713,30.1994,29.8663,29.8663,9149.38,0
+GOP.US,D,20240726,000000,30.0005,30.3188,30.0005,30.2161,5717.11,0
+GOP.US,D,20240729,000000,30.3386,30.3485,30.1497,30.2491,6622.19,0
+GOP.US,D,20240730,000000,30.3486,30.3486,30.1248,30.269,9156.42,0
+GOP.US,D,20240731,000000,30.4679,30.811,30.4679,30.6406,9267.04,0
+GOP.US,D,20240801,000000,30.6668,30.7463,29.8515,30.1199,12645,0
+GOP.US,D,20240802,000000,29.6227,29.6227,29.0559,29.2766,20750.5,0
+GOP.US,D,20240805,000000,28.2703,28.7277,28.1709,28.5367,19340.6,0
+GOP.US,D,20240806,000000,28.7476,29.2239,28.6681,28.9022,10683,0
+GOP.US,D,20240807,000000,29.2846,29.394,28.6798,28.6798,10620.6,0
+GOP.US,D,20240808,000000,28.9465,29.3126,28.8945,29.2428,9423.93,0
+GOP.US,D,20240809,000000,29.2548,29.3542,29.2211,29.3053,3295.5,0
+GOP.US,D,20240812,000000,29.4437,29.4437,29.1696,29.1696,5933.32,0
+GOP.US,D,20240813,000000,29.4039,29.5646,29.3343,29.5646,5279.65,0
+GOP.US,D,20240814,000000,29.752,29.752,29.6078,29.7512,3972.31,0
+GOP.US,D,20240815,000000,30.0801,30.1994,29.9807,30.1298,12270.9,0
+GOP.US,D,20240816,000000,30.1398,30.1945,30.0403,30.1925,8366.99,0
+GOP.US,D,20240819,000000,30.2889,30.4876,30.26,30.4182,15256.6,0
+GOP.US,D,20240820,000000,30.4679,30.4679,30.2293,30.3079,8868.81,0
+GOP.US,D,20240821,000000,30.4878,30.5574,30.4082,30.5438,6701.64,0
+GOP.US,D,20240822,000000,30.5176,30.626,30.3415,30.3415,7924.5,0
+GOP.US,D,20240823,000000,30.5673,30.7737,30.4779,30.7077,7205.47,0
+GOP.US,D,20240826,000000,30.8259,30.8756,30.637,30.6964,8228.21,0
+GOP.US,D,20240827,000000,30.5972,30.8059,30.5972,30.7463,4882.42,0
+GOP.US,D,20240828,000000,30.7662,30.7662,30.5176,30.6447,4817.05,0
+GOP.US,D,20240829,000000,30.6171,30.9243,30.6171,30.6992,7175.3,0
+GOP.US,D,20240830,000000,30.9054,30.9727,30.6966,30.9727,3543.9,0
+GOP.US,D,20240903,000000,30.8557,30.8557,30.2078,30.2078,6432.12,0
+GOP.US,D,20240904,000000,30.1895,30.3386,29.9509,30.0829,3538.87,0
+GOP.US,D,20240905,000000,30.1696,30.1696,29.8176,29.8176,2633.79,0
+GOP.US,D,20240906,000000,29.9508,30.0027,29.4039,29.4747,10884.1,0
+GOP.US,D,20240909,000000,29.7221,29.9308,29.6227,29.7565,6780.08,0
+GOP.US,D,20240910,000000,29.8315,29.8315,29.4139,29.7122,3495.63,0
+GOP.US,D,20240911,000000,29.7619,29.9282,29.2746,29.9282,5042.32,0
+GOP.US,D,20240912,000000,30.0304,30.1696,29.8713,30.0647,5861.92,0
+GOP.US,D,20240913,000000,30.2293,30.4479,30.2293,30.2891,11412,0
+GOP.US,D,20240916,000000,30.4381,30.5667,30.3723,30.5667,7713.32,0
+GOP.US,D,20240917,000000,30.7364,30.7662,30.4977,30.6017,7449.84,0
+GOP.US,D,20240918,000000,30.6767,30.8955,30.4282,30.5475,6933.94,0
+GOP.US,D,20240919,000000,30.975,31.0944,30.9154,30.9837,7969.76,0
+GOP.US,D,20240920,000000,30.9452,30.9452,30.7364,30.8287,5530.06,0
+GOP.US,D,20240923,000000,30.8259,30.9991,30.8259,30.9991,3902.92,0
+GOP.US,D,20240924,000000,31.1938,31.1938,31.0447,31.0911,5005.11,0
+GOP.US,D,20240925,000000,31.0049,31.1043,30.8955,30.9384,5226.35,0
+GOP.US,D,20240926,000000,31.2634,31.2634,31.0547,31.1341,8762.21,0
+GOP.US,D,20240927,000000,31.2535,31.3033,31.1441,31.1988,6057.01,0
+GOP.US,D,20240930,000000,31.1341,31.2187,30.9949,31.2187,8770.25,0
+GOP.US,D,20241001,000000,31.2634,31.2686,30.9651,31.0728,7970.76,0
+GOP.US,D,20241002,000000,31.0645,31.1625,31.0546,31.0955,5238.42,0
+GOP.US,D,20241003,000000,31.0944,31.0944,30.9154,30.9996,5954.44,0
+GOP.US,D,20241004,000000,31.2833,31.3408,31.1424,31.3408,9152.4,0
+GOP.US,D,20241007,000000,31.343,31.343,31.0546,31.2029,6676.49,0
+GOP.US,D,20241008,000000,31.2038,31.3171,31.1292,31.2864,4603.85,0
+GOP.US,D,20241009,000000,31.3231,31.5978,31.2997,31.5978,7416.65,0
+GOP.US,D,20241010,000000,31.5418,31.5418,31.4026,31.4471,6413.01,0
+GOP.US,D,20241011,000000,31.4822,31.8103,31.4822,31.7811,8739.08,0
+GOP.US,D,20241014,000000,31.8203,32.0689,31.8203,32.039,9555.67,0
+GOP.US,D,20241015,000000,31.9893,32.0191,31.6164,31.6164,7856.12,0
+GOP.US,D,20241016,000000,31.7606,31.9299,31.7606,31.9299,8223.18,0
+GOP.US,D,20241017,000000,31.8501,31.9993,31.8254,31.8938,10630.7,0
+GOP.US,D,20241018,000000,32.0092,32.0092,31.8402,31.9677,8592.25,0
+GOP.US,D,20241021,000000,31.9993,31.9993,31.7452,31.7934,6915.84,0
+GOP.US,D,20241022,000000,31.7407,31.7805,31.6602,31.7373,5369.15,0
+GOP.US,D,20241023,000000,31.6811,31.6811,31.3927,31.5914,11963.1,0
+GOP.US,D,20241024,000000,31.7308,31.7308,31.5418,31.5532,5651.74,0
+GOP.US,D,20241025,000000,31.7606,31.7606,31.2536,31.3349,8740.08,0
+GOP.US,D,20241028,000000,31.5021,31.6412,31.4911,31.5816,10424.5,0
+GOP.US,D,20241029,000000,31.522,31.564,31.3929,31.4952,5382.22,0
+GOP.US,D,20241030,000000,31.4722,31.5708,31.3728,31.3854,5506.93,0
+GOP.US,D,20241031,000000,31.343,31.343,30.9652,31.1361,10712.1,0
+GOP.US,D,20241101,000000,31.343,31.4822,31.1739,31.2038,7706.28,0
+GOP.US,D,20241104,000000,31.2932,31.3231,31.0645,31.1624,11837.4,0
+GOP.US,D,20241105,000000,31.2236,31.512,31.2236,31.512,6998.3,0
+GOP.US,D,20241106,000000,32.4467,32.7252,32.3572,32.6837,38954.7,0
+GOP.US,D,20241107,000000,32.8246,32.8246,32.63,32.755,32590,0
+GOP.US,D,20241108,000000,32.7252,32.9041,32.6456,32.7959,68196,0
+GOP.US,D,20241111,000000,32.9936,33.0235,32.83,32.83,32342.6,0
+GOP.US,D,20241112,000000,32.9144,32.9837,32.6556,32.7252,31741.2,0
+GOP.US,D,20241113,000000,32.7351,32.8843,32.6442,32.755,20337.2,0
+GOP.US,D,20241114,000000,32.8137,32.8843,32.4723,32.5561,20183.3,0
+GOP.US,D,20241115,000000,32.397,32.4368,32.1684,32.2976,19990.2,0
+GOP.US,D,20241118,000000,32.218,32.4602,32.218,32.3839,21467.5,0
+GOP.US,D,20241119,000000,32.1684,32.4268,32.1186,32.4268,13740.1,0
+GOP.US,D,20241120,000000,32.3672,32.4666,32.2091,32.3886,25434.8,0
+GOP.US,D,20241121,000000,32.4865,32.9439,32.4865,32.826,14029.7,0
+GOP.US,D,20241122,000000,32.924,33.0135,32.8644,32.9926,18228.3,0
+GOP.US,D,20241125,000000,33.2721,33.3019,33.1029,33.1826,22635.1,0
+GOP.US,D,20241126,000000,33.1627,33.2124,33.0632,33.2124,11049,0
+GOP.US,D,20241127,000000,33.2273,33.2422,33.0237,33.1229,15785.6,0
+GOP.US,D,20241129,000000,33.1726,33.3118,33.1428,33.3018,12851.1,0
+GOP.US,D,20241202,000000,33.3118,33.3516,33.0136,33.1826,45413,0
+GOP.US,D,20241203,000000,33.2124,33.2223,32.9747,33.113,19410,0
+GOP.US,D,20241204,000000,33.1062,33.2223,32.9975,33.1577,15006.2,0
+GOP.US,D,20241205,000000,33.1627,33.2002,33.0513,33.0831,18485.8,0
+GOP.US,D,20241206,000000,33.0931,33.1925,32.8705,32.8843,26823.6,0
+GOP.US,D,20241209,000000,32.9439,33.113,32.6754,32.7252,21149.7,0
+GOP.US,D,20241210,000000,32.576,32.7749,32.4517,32.5661,14024.7,0
+GOP.US,D,20241211,000000,32.6695,32.7549,32.576,32.7152,11635.3,0
+GOP.US,D,20241212,000000,32.6655,33.292,32.4666,32.5263,11888.7,0
+GOP.US,D,20241213,000000,32.5064,32.6158,32.3373,32.4567,13266.5,0
+GOP.US,D,20241216,000000,32.3175,32.5263,32.2777,32.2777,21635.5,0
+GOP.US,D,20241217,000000,32.1683,32.2479,31.9694,32.0727,13385.1,0
+GOP.US,D,20241218,000000,32.1434,32.2219,31.0944,31.1739,25221.6,0
+GOP.US,D,20241219,000000,31.5617,31.5617,31.1242,31.165,30543.5,0
+GOP.US,D,20241220,000000,30.9452,31.6489,30.9452,31.4253,16738,0
+GOP.US,D,20241223,000000,31.3651,31.5826,31.2436,31.5826,12936.6,0
+GOP.US,D,20241224,000000,31.5568,31.7874,31.5341,31.7874,4444.96,0
+GOP.US,D,20241226,000000,31.7308,31.9197,31.6876,31.8998,9324.37,0
+GOP.US,D,20241227,000000,31.72,31.8509,31.45,31.52,67728,0
+GOP.US,D,20241230,000000,31.2,31.43,31.062,31.35,11794,0
+GOP.US,D,20241231,000000,31.415,31.44,31.1901,31.36,17191,0
+GOP.US,D,20250102,000000,31.4722,31.655,31.2,31.31,15595,0
+GOP.US,D,20250103,000000,31.5,31.75,31.44,31.75,14955,0
+GOP.US,D,20250106,000000,31.95,32.1095,31.7261,31.77,18316,0
+GOP.US,D,20250107,000000,31.96,31.96,31.45,31.5831,11365,0
+GOP.US,D,20250108,000000,31.5798,31.64,31.38,31.58,7354,0
+GOP.US,D,20250110,000000,31.51,31.53,31.13,31.26,20464,0
+GOP.US,D,20250113,000000,31,31.45,31,31.39,15246,0
+GOP.US,D,20250114,000000,31.615,31.74,31.4963,31.7131,12292,0
+GOP.US,D,20250115,000000,32.1898,32.26,31.9901,32.18,54585,0
+GOP.US,D,20250116,000000,32.29,32.3899,32.15,32.34,16918,0
+GOP.US,D,20250117,000000,32.57,32.69,32.555,32.62,29727,0
+GOP.US,D,20250121,000000,32.85,34,32.756,33.33,71428,0
+GOP.US,D,20250122,000000,33.17,33.18,33.02,33.03,33831,0
+GOP.US,D,20250123,000000,33.03,33.19,32.96,33.19,24255,0
+GOP.US,D,20250124,000000,33.13,33.24,33.0478,33.11,15396,0
+GOP.US,D,20250127,000000,32.39,32.6181,32.252,32.3566,34550,0
+GOP.US,D,20250128,000000,32.37,32.54,32.3,32.51,25728,0
+GOP.US,D,20250129,000000,32.6081,32.69,32.37,32.4663,17281,0
+GOP.US,D,20250130,000000,32.7603,32.87,32.61,32.77,22094,0
+GOP.US,D,20250131,000000,32.8,32.9599,32.4901,32.56,29298,0
+GOP.US,D,20250203,000000,32,32.5,31.91,32.2543,30643,0
+GOP.US,D,20250204,000000,32.31,32.47,32.25,32.45,14425,0
+GOP.US,D,20250205,000000,32.505,32.72,32.435,32.6852,18358,0
+GOP.US,D,20250206,000000,32.8782,32.8782,32.66,32.85,19049,0
+GOP.US,D,20250207,000000,32.875,32.9476,32.62,32.62,26187,0
+GOP.US,D,20250210,000000,32.84,32.85,32.6628,32.83,17403,0
+GOP.US,D,20250211,000000,32.57,32.684,32.5401,32.649,13100,0
+GOP.US,D,20250212,000000,32.3,32.5899,32.2972,32.5,17653,0
+GOP.US,D,20250213,000000,32.565,32.8,32.4901,32.739,9506,0
+GOP.US,D,20250214,000000,32.795,32.89,32.6601,32.6844,11989,0
+GOP.US,D,20250218,000000,32.8154,32.96,32.79,32.96,39999,0
+GOP.US,D,20250219,000000,32.86,33.05,32.8599,33.03,32186,0
+GOP.US,D,20250220,000000,32.9624,33.0299,32.65,32.89,11809,0
+GOP.US,D,20250221,000000,32.96,32.99,32.1329,32.18,18415,0
+GOP.US,D,20250224,000000,32.2981,32.34,32.06,32.0876,18924,0
+GOP.US,D,20250225,000000,32.032,32.08,31.69,31.9,21366,0
+GOP.US,D,20250226,000000,32.0359,32.14,31.7336,31.8064,13155,0
+GOP.US,D,20250227,000000,31.885,31.955,31.4756,31.4756,12466,0
+GOP.US,D,20250228,000000,31.53,31.9,31.4001,31.9,10066,0
+GOP.US,D,20250303,000000,32.17,32.17,31.25,31.4,17057,0
+GOP.US,D,20250304,000000,31.02,31.2072,30.54,30.7621,35821,0
+GOP.US,D,20250305,000000,30.9,31.2244,30.6625,31.1284,10764,0
+GOP.US,D,20250306,000000,30.662,31.06,30.58,30.727,13792,0
+GOP.US,D,20250307,000000,30.52,30.9023,30.2836,30.8364,9333,0
+GOP.US,D,20250310,000000,30.4201,30.48,29.8649,30.12,30758,0
+GOP.US,D,20250311,000000,30.08,30.2215,29.74,30.0305,21523,0
+GOP.US,D,20250312,000000,30.12,30.25,29.7823,30.0573,10109,0
+GOP.US,D,20250313,000000,30.2,30.2362,29.8149,29.8696,6618,0
+GOP.US,D,20250314,000000,30.24,30.6191,30.14,30.6191,6619,0
+GOP.US,D,20250317,000000,30.81,31.088,30.55,31.0302,4787,0
+GOP.US,D,20250318,000000,30.96,30.96,30.72,30.8132,10448,0
+GOP.US,D,20250319,000000,30.8901,31.28,30.81,31.105,10379,0
+GOP.US,D,20250320,000000,30.88,31.2399,30.84,30.95,5562,0
+GOP.US,D,20250613,000000,32.46,32.6885,32.45,32.46,5789,0
+GOP.US,D,20250616,000000,32.835,32.9016,32.5474,32.7931,5432,0
+GOP.US,D,20250617,000000,32.76,32.76,32.5769,32.5769,4313,0
+GOP.US,D,20250618,000000,32.6,32.76,32.51,32.53,3790,0
+GOP.US,D,20250620,000000,32.695,32.71,32.38,32.4467,5920,0
+GOP.US,D,20250623,000000,32.58,32.72,32.27,32.692,8267,0
+GOP.US,D,20250624,000000,32.9107,33.14,32.4367,33.0971,9176,0
+GOP.US,D,20250625,000000,33.08,33.2,32.92,32.9684,13428,0
+GOP.US,D,20250626,000000,33.18,33.28,33.02,33.23,14673,0
+GOP.US,D,20250627,000000,33.33,33.525,33.27,33.46,9846,0
+GOP.US,D,20250630,000000,33.59,33.64,33.54,33.6178,9115,0
+GOP.US,D,20250701,000000,33.65,33.72,33.535,33.6428,3103,0
+GOP.US,D,20250702,000000,33.73,33.8627,33.5984,33.8627,6371,0
+GOP.US,D,20250703,000000,34,34.2,33.98,34.1217,9328,0
+GOP.US,D,20250707,000000,34.03,34.09,33.69,33.7972,12146,0
+GOP.US,D,20250708,000000,33.9453,34.25,33.8119,33.9015,6299,0
+GOP.US,D,20250709,000000,34.0394,34.1,33.8603,34.0244,8152,0
+GOP.US,D,20250710,000000,34.03,34.2949,33.99,34.2367,12456,0
+GOP.US,D,20250711,000000,34.0585,34.8799,34.05,34.565,7512,0
+GOP.US,D,20250714,000000,34.04,34.5967,34.04,34.2,15977,0
+GOP.US,D,20250715,000000,34.26,35,33.9184,33.9184,9786,0
+GOP.US,D,20250716,000000,33.98,34.06,33.76,34.0574,7763,0
+GOP.US,D,20250717,000000,34.1,34.835,33.99,34.2704,26144,0
+GOP.US,D,20250718,000000,34.44,34.44,34.09,34.1651,12162,0
+GOP.US,D,20250721,000000,34.36,34.43,34.1752,34.1772,8766,0
+GOP.US,D,20250722,000000,34.27,34.4,34.0565,34.3156,6322,0
+GOP.US,D,20250723,000000,34.4,34.57,34.34,34.5416,22654,0
+GOP.US,D,20250724,000000,34.58,34.9981,34.44,34.4699,10701,0
+GOP.US,D,20250725,000000,34.53,34.7653,34.4469,34.7081,6554,0
+GOP.US,D,20250728,000000,34.8537,34.8537,34.6398,34.7082,8919,0
+GOP.US,D,20250729,000000,34.8588,34.8588,34.6419,34.6419,6687,0
+GOP.US,D,20250730,000000,34.71,34.77,34.5428,34.5428,5872,0
+GOP.US,D,20250731,000000,34.53,34.665,34.3013,34.3013,6664,0
+GOP.US,D,20250801,000000,33.84,34.11,33.7882,33.8793,9151,0
+GOP.US,D,20250804,000000,33.77,34.28,33.77,34.2337,7033,0
+GOP.US,D,20250805,000000,33.91,34.2547,33.9,34.1187,9033,0
+GOP.US,D,20250806,000000,34.11,34.2989,34.11,34.2989,8621,0
+GOP.US,D,20250807,000000,34.5058,34.6,34.1,34.27,15616,0
+GOP.US,D,20250808,000000,34.44,34.64,34.3,34.3,8911,0
+GOP.US,D,20250811,000000,34.49,34.5481,34.3,34.3228,19028,0
+GOP.US,D,20250812,000000,34.5699,34.8499,34.55,34.7701,10616,0
+GOP.US,D,20250813,000000,34.9,35.06,34.8,35.06,7552,0
+GOP.US,D,20250814,000000,34.89,34.892,34.71,34.8317,58790,0
+GOP.US,D,20250815,000000,34.92,34.99,34.8201,34.8662,8582,0
+GOP.US,D,20250818,000000,34.82,34.92,34.7,34.8599,9064,0
+GOP.US,D,20250819,000000,35.05,35.05,34.7157,34.8934,8153,0
+GOP.US,D,20250820,000000,34.8,34.8,34.4626,34.7181,8556,0
+GOP.US,D,20250821,000000,34.5289,34.73,34.5289,34.655,5524,0
+GOP.US,D,20250822,000000,35.2,35.33,34.67,35.2108,3545,0
+GOP.US,D,20250825,000000,35.02,35.1482,35,35.0284,8548,0
+GOP.US,D,20250826,000000,34.95,35.29,34.92,35.1222,10454,0
+GOP.US,D,20250827,000000,35.13,35.35,35.12,35.2517,7276,0
+GOP.US,D,20250828,000000,35.2203,35.36,35.2203,35.3523,6051,0
+GOP.US,D,20250829,000000,35.35,35.37,35.04,35.1085,7865,0
+GOP.US,D,20250902,000000,34.9518,35.0974,34.9207,35.0974,5515,0
+GOP.US,D,20250903,000000,35.15,35.15,34.8952,34.9935,10115,0
+GOP.US,D,20250904,000000,34.99,35.175,34.95,35.175,6983,0
+GOP.US,D,20250905,000000,35.3999,35.42,34.9221,35.1412,7912,0
+GOP.US,D,20250908,000000,35.15,35.17,35.03,35.0949,9210,0
+GOP.US,D,20250909,000000,35.09,35.16,34.9834,35.12,10056,0
+GOP.US,D,20250910,000000,35.288,35.78,35.2729,35.3185,12488,0
+GOP.US,D,20250911,000000,35.48,35.76,35.4206,35.745,11768,0
+GOP.US,D,20250912,000000,35.8,35.8,35.58,35.5808,11143,0
+GOP.US,D,20250915,000000,35.55,35.75,35.55,35.6614,10265,0
+GOP.US,D,20250916,000000,35.62,35.74,35.49,35.6109,5977,0
+GOP.US,D,20250917,000000,35.6495,35.8,35.49,35.5828,9787,0
+GOP.US,D,20250918,000000,36,36.2785,35.986,36.1356,14702,0
+GOP.US,D,20250919,000000,36.1,36.14,35.92,36.07,17773,0
+GOP.US,D,20250922,000000,35.84,36.12,35.84,36.0581,15090,0
+GOP.US,D,20250923,000000,36.13,36.35,35.95,35.9958,12481,0
+GOP.US,D,20250924,000000,36.2,36.2191,36.0101,36.0492,13395,0
+GOP.US,D,20250925,000000,35.9,36.03,35.73,35.9055,12994,0
+GOP.US,D,20250926,000000,36,36.29,35.95,36.29,8125,0
+GOP.US,D,20250929,000000,36.46,36.8838,36.2203,36.6536,13186,0
+GOP.US,D,20250930,000000,36.35,36.41,36.19,36.4082,6271,0
+GOP.US,D,20251001,000000,36.48,36.64,36.26,36.58,8627,0
+GOP.US,D,20251002,000000,36.5527,36.73,36.53,36.7,9503,0
+GOP.US,D,20251003,000000,36.7,36.85,36.6907,36.7033,8596,0
+GOP.US,D,20251006,000000,37.06,37.225,36.9268,36.9268,21398,0
+GOP.US,D,20251007,000000,37.05,37.05,36.5309,36.67,25529,0
+GOP.US,D,20251008,000000,36.736,37.06,36.736,36.97,14499,0
+GOP.US,D,20251009,000000,37.099,37.14,36.66,36.82,14345,0
+GOP.US,D,20251010,000000,36.902,36.96,35.824,35.824,22778,0
+GOP.US,D,20251013,000000,36.23,36.32,36.13,36.27,14122,0
+GOP.US,D,20251014,000000,35.79,36.4,35.675,36.1329,6965,0
+GOP.US,D,20251015,000000,36.3743,36.5,36.2283,36.2355,5468,0
+GOP.US,D,20251016,000000,36.3195,36.34,35.8,35.8792,6929,0
+GOP.US,D,20251017,000000,35.8332,36.01,35.68,35.9485,5477,0
+GOP.US,D,20251020,000000,36.3,36.43,36.24,36.4045,12432,0
+GOP.US,D,20251021,000000,36.29,36.5004,36.29,36.4327,10693,0
+GOP.US,D,20251022,000000,36.3,36.32,35.84,36.0252,12273,0
+GOP.US,D,20251023,000000,36.18,36.51,36.085,36.4027,30484,0
+GOP.US,D,20251024,000000,36.96,37.1101,36.8201,36.9003,10162,0
+GOP.US,D,20251027,000000,37.17,37.33,37.1421,37.1729,11714,0
+GOP.US,D,20251028,000000,37.18,37.35,37.18,37.22,9133,0
+GOP.US,D,20251029,000000,37.26,37.395,37.0135,37.15,13998,0
+GOP.US,D,20251030,000000,37.1328,37.16,36.7376,36.7376,11335,0
+GOP.US,D,20251031,000000,37,37.06,36.84,36.9037,4703,0
+GOP.US,D,20251103,000000,36.8724,36.99,36.6472,36.8077,12957,0
+GOP.US,D,20251104,000000,36.47,36.57,36.13,36.34,10273,0
+GOP.US,D,20251105,000000,36.38,36.709,36.23,36.7,5852,0
+GOP.US,D,20251106,000000,36.61,36.61,36.1,36.1727,12169,0
+GOP.US,D,20251107,000000,36,36.3675,35.8568,36.3675,6687,0
+GOP.US,D,20251110,000000,36.82,36.985,36.59,36.8206,18072,0
+GOP.US,D,20251111,000000,36.7205,36.93,36.7205,36.8205,6479,0
+GOP.US,D,20251112,000000,37.017,37.0807,36.96,37.0807,6514,0
+GOP.US,D,20251113,000000,36.8077,36.89,36.2,36.2146,11654,0
+GOP.US,D,20251114,000000,36.155,36.43,35.8525,36.1363,13323,0
+GOP.US,D,20251117,000000,36.24,36.24,35.54,35.7046,16433,0
+GOP.US,D,20251118,000000,35.47,35.83,35.32,35.6309,9117,0
+GOP.US,D,20251119,000000,35.62,35.85,35.44,35.5884,12959,0
+GOP.US,D,20251120,000000,36.2,36.21,34.9352,34.9352,10389,0
+GOP.US,D,20251121,000000,34.9,35.39,34.81,35.2425,7032,0
+GOP.US,D,20251124,000000,35.43,35.8,35.28,35.6955,7473,0
+GOP.US,D,20251125,000000,35.6,36,35.51,35.9591,9390,0
+GOP.US,D,20251126,000000,36.2744,36.59,36.08,36.417,10590,0
+GOP.US,D,20251128,000000,36.62,36.8199,36.52,36.65,9942,0
+GOP.US,D,20251201,000000,36.45,36.64,36.45,36.4597,11913,0
+GOP.US,D,20251202,000000,36.6611,36.85,36.5615,36.57,17433,0
+GOP.US,D,20251203,000000,36.71,36.96,36.58,36.96,9928,0
+GOP.US,D,20251204,000000,36.945,37.08,36.9,37.06,8911,0
+GOP.US,D,20251205,000000,37,37.2,36.955,37.04,8569,0
+GOP.US,D,20251208,000000,37.03,37.08,36.76,36.84,6834,0
+GOP.US,D,20251209,000000,36.88,37.05,36.79,36.8,5193,0
+GOP.US,D,20251210,000000,36.84,37.2657,36.71,37.14,5558,0
+GOP.US,D,20251211,000000,37.196,37.47,37.03,37.4022,3650,0
+GOP.US,D,20251212,000000,37.4134,37.44,36.86,36.97,3922,0
+GOP.US,D,20251215,000000,36.862,37.07,36.7794,36.8417,7209,0
+GOP.US,D,20251216,000000,36.8205,37.14,36.535,36.7109,5762,0
+GOP.US,D,20251217,000000,36.75,36.79,36.17,36.23,5525,0
+GOP.US,D,20251218,000000,36.52,36.68,36.32,36.36,9095,0
+GOP.US,D,20251219,000000,36.4799,36.92,36.36,36.75,7930,0
+GOP.US,D,20251222,000000,36.9712,37.35,36.9301,37.04,11208,0
+GOP.US,D,20251223,000000,36.94,37.1175,36.94,37.0907,8334,0
+GOP.US,D,20251224,000000,37.07,37.1787,37.01,37.1321,4301,0
+GOP.US,D,20251226,000000,36.92,36.92,36.7723,36.91,3413,0
+GOP.US,D,20251229,000000,36.8,36.92,36.68,36.79,9082,0
+GOP.US,D,20251230,000000,36.81,36.96,36.7252,36.7252,4838,0
+GOP.US,D,20251231,000000,36.7135,36.7135,36.4774,36.4774,4918,0
+GOP.US,D,20260102,000000,36.6,37.04,36.6,36.919,17576,0
+GOP.US,D,20260105,000000,37.2701,37.645,37.26,37.57,18198,0
+GOP.US,D,20260106,000000,37.43,37.69,37.3856,37.67,7141,0
+GOP.US,D,20260107,000000,37.63,37.63,37.37,37.38,12020,0
+GOP.US,D,20260108,000000,37.33,37.33,37.2,37.2674,9717,0
+GOP.US,D,20260109,000000,37.44,37.7,37.4,37.64,8311,0
+GOP.US,D,20260112,000000,37.5301,37.75,37.43,37.75,10118,0
+GOP.US,D,20260113,000000,37.85,37.96,37.83,37.91,10082,0
+GOP.US,D,20260114,000000,37.91,37.97,37.5,37.6927,6496,0
+GOP.US,D,20260115,000000,38.2543,38.405,38.09,38.1093,6573,0
+GOP.US,D,20260116,000000,38.29,38.29,38.11,38.24,9573,0
+GOP.US,D,20260120,000000,37.73,38,37.5501,37.64,16741,0
+GOP.US,D,20260121,000000,37.95,38.3354,37.8,38.24,15757,0
+GOP.US,D,20260122,000000,38.44,38.49,38.23,38.49,6088,0
+GOP.US,D,20260123,000000,38.2,38.24,38,38.11,24809,0
+GOP.US,D,20260126,000000,38.15,38.5599,38,38.4098,8824,0
+GOP.US,D,20260127,000000,38.18,38.33,38.17,38.27,12852,0
+GOP.US,D,20260128,000000,38.58,38.71,38.39,38.39,8038,0
+GOP.US,D,20260129,000000,38.3341,38.63,38.01,38.5,9429,0
+GOP.US,D,20260130,000000,38.395,38.395,38.01,38.195,6965,0
+GOP.US,D,20260202,000000,38.19,38.5,37.975,38.3102,9589,0
+GOP.US,D,20260203,000000,38.5,38.56,37.77,37.77,13117,0
+GOP.US,D,20260204,000000,37.52,38.25,37.52,37.9004,4743,0
+GOP.US,D,20260205,000000,37.52,37.855,37.2801,37.37,12197,0
+GOP.US,D,20260206,000000,37.88,38.55,37.62,38.55,11912,0
+GOP.US,D,20260209,000000,38.4,38.9799,38.028,38.95,12203,0
+GOP.US,D,20260210,000000,38.79,38.9299,38.5,38.7334,8926,0
+GOP.US,D,20260211,000000,38.76,39.19,38.71,39.15,9829,0
+GOP.US,D,20260212,000000,38.8875,39.06,38.02,38.24,7774,0
+GOP.US,D,20260213,000000,38.15,38.96,37.5,38.72,7405,0
+GOP.US,D,20260217,000000,38.6,38.83,38.23,38.83,6337,0
+GOP.US,D,20260218,000000,39.2,39.2,38.5,38.6,3876,0
diff --git a/daily/us/nyse stocks/1/grny.us.txt b/daily/us/nyse stocks/1/grny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..afb713e1b74cc385e151ed08fa67422bb5a88ad2
--- /dev/null
+++ b/daily/us/nyse stocks/1/grny.us.txt	
@@ -0,0 +1,317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRNY.US,D,20241112,000000,20.67,20.68,20.42,20.54,2467139,0
+GRNY.US,D,20241113,000000,20.59,20.72,20.525,20.56,3467594,0
+GRNY.US,D,20241114,000000,20.55,20.56,20.25,20.28,1566440,0
+GRNY.US,D,20241115,000000,20.18,20.2,19.91,20,1765176,0
+GRNY.US,D,20241118,000000,20.06,20.2,20,20.11,1742226,0
+GRNY.US,D,20241119,000000,19.99,20.28,19.9795,20.26,1367340,0
+GRNY.US,D,20241120,000000,20.2813,20.3,20.045,20.29,1219586,0
+GRNY.US,D,20241121,000000,20.4,20.565,20.3,20.5,1307632,0
+GRNY.US,D,20241122,000000,20.5,20.65,20.48,20.64,1024635,0
+GRNY.US,D,20241125,000000,20.82,20.82,20.53,20.63,1587357,0
+GRNY.US,D,20241126,000000,20.675,20.79,20.66,20.79,1379246,0
+GRNY.US,D,20241127,000000,20.8,20.8,20.49,20.6,1364306,0
+GRNY.US,D,20241129,000000,20.6506,20.765,20.65,20.73,942564,0
+GRNY.US,D,20241202,000000,20.808,20.83,20.72,20.78,1584066,0
+GRNY.US,D,20241203,000000,20.78,20.84,20.7,20.83,971088,0
+GRNY.US,D,20241204,000000,20.9,21.07,20.86,21.07,2385910,0
+GRNY.US,D,20241205,000000,21.065,21.11,20.99,21.01,1908334,0
+GRNY.US,D,20241206,000000,21.05,21.14,21.0188,21.11,1197070,0
+GRNY.US,D,20241209,000000,21.14,21.14,20.72,20.81,1244043,0
+GRNY.US,D,20241210,000000,20.8,20.85,20.6707,20.72,635671,0
+GRNY.US,D,20241211,000000,20.8555,21,20.8201,20.99,2207614,0
+GRNY.US,D,20241212,000000,20.97,20.99,20.88,20.89,1365920,0
+GRNY.US,D,20241213,000000,20.925,20.96,20.77,20.87,994117,0
+GRNY.US,D,20241216,000000,20.93,21.09,20.86,21.06,1149380,0
+GRNY.US,D,20241217,000000,21.02,21.03,20.83,20.87,1478899,0
+GRNY.US,D,20241218,000000,20.81,20.8679,20.01,20.07,1826047,0
+GRNY.US,D,20241219,000000,20.378,20.4099,20.075,20.09,1451501,0
+GRNY.US,D,20241220,000000,19.97,20.5101,19.9,20.31,1505335,0
+GRNY.US,D,20241223,000000,20.34,20.41,20.14,20.41,934035,0
+GRNY.US,D,20241224,000000,20.45,20.679,20.42,20.67,609251,0
+GRNY.US,D,20241226,000000,20.63,20.67,20.5253,20.62,558789,0
+GRNY.US,D,20241227,000000,20.5,20.51,20.1904,20.36,653929,0
+GRNY.US,D,20241230,000000,20.1,20.2285,19.92,20.1,1514577,0
+GRNY.US,D,20241231,000000,20.18,20.1893,19.9201,19.96,1022904,0
+GRNY.US,D,20250102,000000,20.125,20.17,19.75,19.91,1651397,0
+GRNY.US,D,20250103,000000,20.015,20.26,19.99,20.25,817829,0
+GRNY.US,D,20250106,000000,20.44,20.45,20.2501,20.36,1018305,0
+GRNY.US,D,20250107,000000,20.3647,20.38,19.97,20.05,1168086,0
+GRNY.US,D,20250108,000000,20.02,20.125,19.872,20.08,764508,0
+GRNY.US,D,20250110,000000,19.9,19.93,19.63,19.74,972342,0
+GRNY.US,D,20250113,000000,19.54,19.749,19.49,19.73,1040493,0
+GRNY.US,D,20250114,000000,19.84,19.95,19.71,19.85,756184,0
+GRNY.US,D,20250115,000000,20.19,20.4,20.172,20.35,1899308,0
+GRNY.US,D,20250116,000000,20.405,20.498,20.3302,20.41,446522,0
+GRNY.US,D,20250117,000000,20.63,20.7,20.52,20.63,829221,0
+GRNY.US,D,20250121,000000,20.8,20.98,20.7,20.98,1038743,0
+GRNY.US,D,20250122,000000,21.2,21.295,21.1701,21.25,1399291,0
+GRNY.US,D,20250123,000000,21.225,21.3,21.125,21.3,823731,0
+GRNY.US,D,20250124,000000,21.3,21.34,21.12,21.19,2214093,0
+GRNY.US,D,20250127,000000,20.501,20.645,20.32,20.49,1711330,0
+GRNY.US,D,20250128,000000,20.56,20.78,20.3713,20.76,795777,0
+GRNY.US,D,20250129,000000,20.7564,20.79,20.59,20.66,833309,0
+GRNY.US,D,20250130,000000,20.85,21,20.765,20.93,1533283,0
+GRNY.US,D,20250131,000000,20.95,21.11,20.8,20.83,1356937,0
+GRNY.US,D,20250203,000000,20.4,20.735,20.3,20.62,1425026,0
+GRNY.US,D,20250204,000000,20.67,20.7899,20.6301,20.78,650769,0
+GRNY.US,D,20250205,000000,20.775,20.8878,20.645,20.87,610553,0
+GRNY.US,D,20250206,000000,20.9,21,20.81,21,732610,0
+GRNY.US,D,20250207,000000,21.06,21.2084,20.87,20.88,1171510,0
+GRNY.US,D,20250210,000000,21.02,21.07,20.95,21.07,903590,0
+GRNY.US,D,20250211,000000,21,21.02,20.8099,20.95,894970,0
+GRNY.US,D,20250212,000000,20.7,20.8862,20.63,20.86,899156,0
+GRNY.US,D,20250213,000000,20.88,21.0379,20.78,21.03,1060996,0
+GRNY.US,D,20250214,000000,21.008,21.12,20.935,21.1,2944172,0
+GRNY.US,D,20250218,000000,21.17,21.27,21.1099,21.27,1241755,0
+GRNY.US,D,20250219,000000,21.2,21.24,21.05,21.1,1516922,0
+GRNY.US,D,20250220,000000,21.05,21.06,20.55,20.72,1693527,0
+GRNY.US,D,20250221,000000,20.77,20.8,20.05,20.08,2403572,0
+GRNY.US,D,20250224,000000,20.115,20.14,19.655,19.76,2459519,0
+GRNY.US,D,20250225,000000,19.715,19.73,19.26,19.51,1847621,0
+GRNY.US,D,20250226,000000,19.69,19.935,19.62,19.73,1731428,0
+GRNY.US,D,20250227,000000,19.865,19.89,19.22,19.24,1384352,0
+GRNY.US,D,20250228,000000,19.2569,19.5567,19.08,19.53,1131043,0
+GRNY.US,D,20250303,000000,19.72,19.78,18.94,19.11,1742365,0
+GRNY.US,D,20250304,000000,18.85,19.31,18.465,18.94,2135290,0
+GRNY.US,D,20250305,000000,18.94,19.313562,18.8105,19.26,1081715,0
+GRNY.US,D,20250306,000000,18.8829,19.12,18.56,18.67,1126291,0
+GRNY.US,D,20250307,000000,18.55,18.74,18.15,18.68,1060712,0
+GRNY.US,D,20250310,000000,18.1929,18.27,17.65,17.87,2032235,0
+GRNY.US,D,20250311,000000,17.79,18.1799,17.6844,17.9,2080542,0
+GRNY.US,D,20250312,000000,18.325,18.3999,17.96,18.23,1189594,0
+GRNY.US,D,20250313,000000,18.209,18.21,17.79,17.9,787113,0
+GRNY.US,D,20250314,000000,18.1399,18.47,18.1,18.43,1155520,0
+GRNY.US,D,20250317,000000,18.44,18.765,18.41,18.66,789258,0
+GRNY.US,D,20250318,000000,18.5,18.5197,18.24,18.33,676200,0
+GRNY.US,D,20250319,000000,18.4,18.82,18.29,18.64,708348,0
+GRNY.US,D,20250320,000000,18.5,18.79,18.44,18.58,798002,0
+GRNY.US,D,20250321,000000,18.345,18.66,18.29,18.65,597410,0
+GRNY.US,D,20250324,000000,19.03,19.215,18.96,19.17,1081375,0
+GRNY.US,D,20250325,000000,19.23,19.32,19.16,19.32,821650,0
+GRNY.US,D,20250326,000000,19.2601,19.29,18.755,18.85,583417,0
+GRNY.US,D,20250327,000000,18.74,18.865,18.56,18.66,623700,0
+GRNY.US,D,20250328,000000,18.57,18.6,18.0899,18.14,892818,0
+GRNY.US,D,20250331,000000,17.82,18.235,17.64,18.175,946517,0
+GRNY.US,D,20250401,000000,18.13,18.42,17.985,18.39,629923,0
+GRNY.US,D,20250402,000000,18.1,18.75,18.09,18.64,766418,0
+GRNY.US,D,20250403,000000,17.7,17.9,17.4522,17.48,1849745,0
+GRNY.US,D,20250404,000000,16.8045,16.9399,16.202,16.29,2512470,0
+GRNY.US,D,20250407,000000,15.57,17.0891,15,16.33,1872974,0
+GRNY.US,D,20250408,000000,17.05,17.195,15.87,16.15,1271716,0
+GRNY.US,D,20250409,000000,16.1168,18.18,16.04,18.07,3511009,0
+GRNY.US,D,20250410,000000,17.6,17.67,16.8,17.31,952158,0
+GRNY.US,D,20250411,000000,17.32,17.738,17.13,17.67,613626,0
+GRNY.US,D,20250414,000000,18.12,18.12,17.6803,17.86,1215535,0
+GRNY.US,D,20250415,000000,17.89,18.08,17.84,17.89,759086,0
+GRNY.US,D,20250416,000000,17.65,17.82,17.26,17.5,744795,0
+GRNY.US,D,20250417,000000,17.62,17.6464,17.375,17.46,384063,0
+GRNY.US,D,20250421,000000,17.295,17.3399,16.8036,17.01,861459,0
+GRNY.US,D,20250422,000000,17.29,17.62,17.22,17.53,1235283,0
+GRNY.US,D,20250423,000000,18.1704,18.36,17.8835,17.94,1360860,0
+GRNY.US,D,20250424,000000,18,18.56,17.98,18.54,854632,0
+GRNY.US,D,20250425,000000,18.567,18.8455,18.54,18.83,921967,0
+GRNY.US,D,20250428,000000,18.8768,18.97,18.5703,18.84,1325007,0
+GRNY.US,D,20250429,000000,18.83,19.12,18.8,19.08,967463,0
+GRNY.US,D,20250430,000000,18.662,19.105,18.5,19.03,961647,0
+GRNY.US,D,20250501,000000,19.32,19.5199,19.24,19.25,920402,0
+GRNY.US,D,20250502,000000,19.56,19.775,19.5163,19.68,1478755,0
+GRNY.US,D,20250505,000000,19.46,19.7664,19.46,19.64,1131631,0
+GRNY.US,D,20250506,000000,19.3,19.53,19.28,19.4,1063792,0
+GRNY.US,D,20250507,000000,19.5,19.57,19.2903,19.51,821016,0
+GRNY.US,D,20250508,000000,19.74,20.02,19.685,19.85,2029096,0
+GRNY.US,D,20250509,000000,19.875,19.94,19.69,19.81,991738,0
+GRNY.US,D,20250512,000000,20.52,20.54,20.2235,20.44,1990392,0
+GRNY.US,D,20250513,000000,20.54,20.94,20.515,20.85,1793532,0
+GRNY.US,D,20250514,000000,20.942,21.03,20.83,20.92,1191968,0
+GRNY.US,D,20250515,000000,20.8,20.9754,20.74,20.9,1324929,0
+GRNY.US,D,20250516,000000,20.98,21.07,20.86,21.07,1258384,0
+GRNY.US,D,20250519,000000,20.78,21.12,20.72,21.11,1277211,0
+GRNY.US,D,20250520,000000,21.02,21.06,20.85,21,990359,0
+GRNY.US,D,20250521,000000,20.75,21.02,20.52,20.59,1909962,0
+GRNY.US,D,20250522,000000,20.601,20.7665,20.535,20.61,1011167,0
+GRNY.US,D,20250523,000000,20.26,20.625,20.26,20.5,882484,0
+GRNY.US,D,20250527,000000,20.84,20.935,20.712,20.92,1316768,0
+GRNY.US,D,20250528,000000,20.94,20.99,20.7752,20.8,830637,0
+GRNY.US,D,20250529,000000,21.04,21.04,20.655,20.74,1014903,0
+GRNY.US,D,20250530,000000,20.7,20.8699,20.502,20.81,888457,0
+GRNY.US,D,20250602,000000,20.75,21,20.635,20.99,1046891,0
+GRNY.US,D,20250603,000000,21.05,21.2699,21.024,21.21,1549165,0
+GRNY.US,D,20250604,000000,21.2299,21.2683,21.1,21.2,1191360,0
+GRNY.US,D,20250605,000000,21.25,21.37,20.96,21.09,1723351,0
+GRNY.US,D,20250606,000000,21.3489,21.43,21.27,21.36,1734759,0
+GRNY.US,D,20250609,000000,21.37,21.39,21.189,21.35,2094099,0
+GRNY.US,D,20250610,000000,21.39,21.3999,21.13,21.35,1685253,0
+GRNY.US,D,20250611,000000,21.42,21.55,21.3148,21.44,2022476,0
+GRNY.US,D,20250612,000000,21.385,21.587,21.385,21.49,3612918,0
+GRNY.US,D,20250613,000000,21.21,21.5165,21.2,21.33,1478081,0
+GRNY.US,D,20250616,000000,21.485,21.73,21.48,21.68,1912218,0
+GRNY.US,D,20250617,000000,21.5201,21.645,21.38,21.45,2307045,0
+GRNY.US,D,20250618,000000,21.489,21.6054,21.42,21.48,1229805,0
+GRNY.US,D,20250620,000000,21.65,21.655,21.34,21.42,1268133,0
+GRNY.US,D,20250623,000000,21.43,21.72,21.285,21.71,1865702,0
+GRNY.US,D,20250624,000000,21.9298,22.1599,21.83,22.14,3108676,0
+GRNY.US,D,20250625,000000,22.22,22.27,22.0833,22.16,2307564,0
+GRNY.US,D,20250626,000000,22.2347,22.37,22.2,22.35,2731279,0
+GRNY.US,D,20250627,000000,22.41,22.5297,22.26,22.38,2096355,0
+GRNY.US,D,20250630,000000,22.58,22.72,22.52,22.68,4460656,0
+GRNY.US,D,20250701,000000,22.59,22.64,22.2214,22.38,3727669,0
+GRNY.US,D,20250702,000000,22.35,22.64,22.33,22.64,2825420,0
+GRNY.US,D,20250703,000000,22.74,22.8899,22.72,22.87,2335536,0
+GRNY.US,D,20250707,000000,22.76,22.79,22.5701,22.71,3469140,0
+GRNY.US,D,20250708,000000,22.78,22.78,22.475,22.57,2919170,0
+GRNY.US,D,20250709,000000,22.68,22.75,22.59,22.75,2545946,0
+GRNY.US,D,20250710,000000,22.785,22.81,22.585,22.76,3136340,0
+GRNY.US,D,20250711,000000,22.65,22.79,22.6,22.66,4158969,0
+GRNY.US,D,20250714,000000,22.67,22.88,22.625,22.88,4306793,0
+GRNY.US,D,20250715,000000,22.97,22.99,22.83,22.84,4074132,0
+GRNY.US,D,20250716,000000,22.9,23.03,22.63,23.01,3537027,0
+GRNY.US,D,20250717,000000,23.025,23.24,22.985,23.22,4317616,0
+GRNY.US,D,20250718,000000,23.28,23.33,23.1401,23.22,3477373,0
+GRNY.US,D,20250721,000000,23.25,23.35,23.15,23.18,4237955,0
+GRNY.US,D,20250722,000000,23.14,23.15,22.75,22.96,4309857,0
+GRNY.US,D,20250723,000000,23.11,23.265,23.0667,23.26,2943336,0
+GRNY.US,D,20250724,000000,23.28,23.3798,23.2147,23.31,2791034,0
+GRNY.US,D,20250725,000000,23.34,23.625,23.32,23.6,3601958,0
+GRNY.US,D,20250728,000000,23.66,23.71,23.565,23.67,2761033,0
+GRNY.US,D,20250729,000000,23.755,23.83,23.5,23.57,3605661,0
+GRNY.US,D,20250730,000000,23.59,23.73,23.45,23.62,3838448,0
+GRNY.US,D,20250731,000000,23.74,23.845,23.42,23.48,3278006,0
+GRNY.US,D,20250801,000000,23.05,23.1973,22.712,22.99,5255712,0
+GRNY.US,D,20250804,000000,23.22,23.477361,23.14,23.46,3808975,0
+GRNY.US,D,20250805,000000,23.565,23.635,23.25,23.37,4116212,0
+GRNY.US,D,20250806,000000,23.37,23.63,23.285,23.62,3314069,0
+GRNY.US,D,20250807,000000,23.81,23.83,23.4419,23.66,4073206,0
+GRNY.US,D,20250808,000000,23.785,23.935,23.73,23.8,3399534,0
+GRNY.US,D,20250811,000000,23.84,23.91,23.6734,23.73,2604551,0
+GRNY.US,D,20250812,000000,23.85,23.97,23.7301,23.95,3581381,0
+GRNY.US,D,20250813,000000,24.105,24.129,23.662,23.83,3852200,0
+GRNY.US,D,20250814,000000,23.707,23.875,23.65,23.78,3399386,0
+GRNY.US,D,20250815,000000,23.74,23.76,23.48,23.52,3140539,0
+GRNY.US,D,20250818,000000,23.47,23.6,23.39,23.6,2323709,0
+GRNY.US,D,20250819,000000,23.605,23.61,23.125,23.19,4699527,0
+GRNY.US,D,20250820,000000,23.1,23.15,22.72,23.12,4514082,0
+GRNY.US,D,20250821,000000,23.0289,23.175,22.93,23.04,2696461,0
+GRNY.US,D,20250822,000000,23.08,23.5699,23.06,23.4,5311555,0
+GRNY.US,D,20250825,000000,23.34,23.43,23.2899,23.31,3156110,0
+GRNY.US,D,20250826,000000,23.3,23.52,23.27,23.51,2399627,0
+GRNY.US,D,20250827,000000,23.51,23.5399,23.41,23.47,2309639,0
+GRNY.US,D,20250828,000000,23.485,23.71,23.47,23.7,2994822,0
+GRNY.US,D,20250829,000000,23.61,23.62,23.25,23.35,2388314,0
+GRNY.US,D,20250902,000000,22.94,23.1,22.81,23.1,3080966,0
+GRNY.US,D,20250903,000000,23.17,23.2399,22.9901,23.17,2498754,0
+GRNY.US,D,20250904,000000,23.22,23.46,23.1742,23.44,1618039,0
+GRNY.US,D,20250905,000000,23.64,23.69,23.11,23.44,3456898,0
+GRNY.US,D,20250908,000000,23.6,23.7799,23.59,23.71,2510913,0
+GRNY.US,D,20250909,000000,23.73,23.8499,23.61,23.83,2388640,0
+GRNY.US,D,20250910,000000,24.19,24.41,24.1401,24.26,4133782,0
+GRNY.US,D,20250911,000000,24.33,24.5199,24.315,24.43,4723650,0
+GRNY.US,D,20250912,000000,24.405,24.48,24.37,24.41,2248001,0
+GRNY.US,D,20250915,000000,24.54,24.71,24.535,24.71,3142380,0
+GRNY.US,D,20250916,000000,24.735,24.74,24.555,24.65,3252064,0
+GRNY.US,D,20250917,000000,24.69,24.725,24.355,24.65,3395736,0
+GRNY.US,D,20250918,000000,24.83,25.07,24.805,24.95,4939765,0
+GRNY.US,D,20250919,000000,25.05,25.1699,24.9,25.14,3201107,0
+GRNY.US,D,20250922,000000,25.045,25.3,25.04,25.29,2916445,0
+GRNY.US,D,20250923,000000,25.26,25.29,24.94,25.05,3541897,0
+GRNY.US,D,20250924,000000,25.1101,25.1262,24.79,24.87,2787900,0
+GRNY.US,D,20250925,000000,24.66,24.75,24.4,24.62,3231021,0
+GRNY.US,D,20250926,000000,24.68,24.75,24.52,24.71,2518103,0
+GRNY.US,D,20250929,000000,24.87,24.96,24.84,24.92,4246801,0
+GRNY.US,D,20250930,000000,24.89,25.0199,24.7641,24.99,3521479,0
+GRNY.US,D,20251001,000000,24.8582,25.21,24.7893,25.16,2703067,0
+GRNY.US,D,20251002,000000,25.38,25.39,25.09,25.28,4326632,0
+GRNY.US,D,20251003,000000,25.33,25.345,25.0407,25.14,3280374,0
+GRNY.US,D,20251006,000000,25.55,25.6,25.4,25.51,3467777,0
+GRNY.US,D,20251007,000000,25.59,25.5994,25.062,25.23,4703948,0
+GRNY.US,D,20251008,000000,25.28,25.62,25.2701,25.61,3832167,0
+GRNY.US,D,20251009,000000,25.62,25.6499,25.4585,25.63,3654375,0
+GRNY.US,D,20251010,000000,25.67,25.77,24.725,24.73,7657628,0
+GRNY.US,D,20251013,000000,25.18,25.33,25.05,25.26,4675985,0
+GRNY.US,D,20251014,000000,24.945,25.3799,24.67,25.12,4835490,0
+GRNY.US,D,20251015,000000,25.38,25.59,25.035,25.31,4704899,0
+GRNY.US,D,20251016,000000,25.405,25.455,24.95,25.1,6998382,0
+GRNY.US,D,20251017,000000,25.04,25.19,24.802,25.1,3704036,0
+GRNY.US,D,20251020,000000,25.3,25.51,25.29,25.43,4162275,0
+GRNY.US,D,20251021,000000,25.39,25.4793,25.28,25.39,3495631,0
+GRNY.US,D,20251022,000000,25.37,25.399,24.7048,24.98,5757765,0
+GRNY.US,D,20251023,000000,24.98,25.41,24.97,25.38,2949496,0
+GRNY.US,D,20251024,000000,25.68,25.81,25.62,25.72,4070772,0
+GRNY.US,D,20251027,000000,26.05,26.1253,25.98,26.11,5288485,0
+GRNY.US,D,20251028,000000,26.095,26.1665,26.025,26.09,4606964,0
+GRNY.US,D,20251029,000000,26.115,26.33,26.02,26.23,5359114,0
+GRNY.US,D,20251030,000000,26.06,26.2763,25.8244,25.83,4436397,0
+GRNY.US,D,20251031,000000,26.095,26.2299,25.83,25.99,4466880,0
+GRNY.US,D,20251103,000000,26.145,26.15,25.8445,26.06,3647251,0
+GRNY.US,D,20251104,000000,25.5471,25.82,25.42,25.49,5842176,0
+GRNY.US,D,20251105,000000,25.25,25.7162,25.195,25.58,3812208,0
+GRNY.US,D,20251106,000000,25.455,25.47,24.9401,25.07,4898797,0
+GRNY.US,D,20251107,000000,24.95,25.2499,24.675,25.23,7546773,0
+GRNY.US,D,20251110,000000,25.62,25.75,25.42,25.69,5497339,0
+GRNY.US,D,20251111,000000,25.56,25.59,25.33,25.47,3470340,0
+GRNY.US,D,20251112,000000,25.64,25.65,25.4005,25.46,3775477,0
+GRNY.US,D,20251113,000000,25.32,25.35,24.61,24.72,6524754,0
+GRNY.US,D,20251114,000000,24.3,24.9299,24.15,24.64,5828454,0
+GRNY.US,D,20251117,000000,24.545,24.75,24.1,24.28,5920071,0
+GRNY.US,D,20251118,000000,24.09,24.32,23.85,24.05,8099889,0
+GRNY.US,D,20251119,000000,24.1207,24.4185,23.9647,24.23,3787686,0
+GRNY.US,D,20251120,000000,24.68,24.85,23.51,23.55,7786896,0
+GRNY.US,D,20251121,000000,23.6311,23.83,23.165,23.61,8085783,0
+GRNY.US,D,20251124,000000,23.81,24.275,23.755,24.22,6614453,0
+GRNY.US,D,20251125,000000,24.19,24.4699,23.82,24.43,2882186,0
+GRNY.US,D,20251126,000000,24.58,24.8058,24.525,24.69,3086399,0
+GRNY.US,D,20251128,000000,24.8329,24.935,24.765,24.93,1211615,0
+GRNY.US,D,20251201,000000,24.65,24.8,24.54,24.68,2344418,0
+GRNY.US,D,20251202,000000,24.8301,24.965,24.7144,24.85,2845374,0
+GRNY.US,D,20251203,000000,24.785,25.0999,24.6311,25.08,2091809,0
+GRNY.US,D,20251204,000000,25.09,25.23,25.03,25.2,2108809,0
+GRNY.US,D,20251205,000000,25.16,25.309,25.0766,25.14,2454743,0
+GRNY.US,D,20251208,000000,25.22,25.23,25.055,25.14,2405115,0
+GRNY.US,D,20251209,000000,25.08,25.32,25.04,25.13,2725897,0
+GRNY.US,D,20251210,000000,25.19,25.58,25.145,25.48,3785364,0
+GRNY.US,D,20251211,000000,25.3564,25.5453,25.075,25.54,2959426,0
+GRNY.US,D,20251212,000000,25.48,25.5,24.865,25.02,4219965,0
+GRNY.US,D,20251215,000000,25.215,25.2344,24.87,24.88,2493499,0
+GRNY.US,D,20251216,000000,24.84,25.05,24.75,24.96,2873883,0
+GRNY.US,D,20251217,000000,25.02,25.0497,24.29,24.3,4154636,0
+GRNY.US,D,20251218,000000,24.75,24.9,24.5701,24.65,2983710,0
+GRNY.US,D,20251219,000000,24.7788,25.0951,24.7783,25.03,2409982,0
+GRNY.US,D,20251222,000000,25.22,25.2647,25.125,25.21,2128581,0
+GRNY.US,D,20251223,000000,25.15,25.27,25.1245,25.25,1756064,0
+GRNY.US,D,20251224,000000,25.26,25.34,25.18,25.33,1149777,0
+GRNY.US,D,20251226,000000,25.3485,25.3485,25.23,25.28,1461421,0
+GRNY.US,D,20251229,000000,25.13,25.3,25.075,25.11,1871787,0
+GRNY.US,D,20251230,000000,25.11,25.1355,24.99,25.01,2131795,0
+GRNY.US,D,20251231,000000,25.03,25.03,24.74,24.76,2448755,0
+GRNY.US,D,20260102,000000,25.0072,25.07,24.8096,24.99,3028535,0
+GRNY.US,D,20260105,000000,25.25,25.6,25.24,25.43,4025363,0
+GRNY.US,D,20260106,000000,25.5,25.68,25.36,25.66,2353863,0
+GRNY.US,D,20260107,000000,25.6299,25.65,25.4188,25.44,2697505,0
+GRNY.US,D,20260108,000000,25.44,25.44,25.22,25.33,2598523,0
+GRNY.US,D,20260109,000000,25.49,25.64,25.36,25.55,9411011,0
+GRNY.US,D,20260112,000000,25.35,25.7,25.3304,25.67,2377580,0
+GRNY.US,D,20260113,000000,25.75,25.87,25.65,25.83,3572403,0
+GRNY.US,D,20260114,000000,25.7,25.74,25.38,25.6,2441983,0
+GRNY.US,D,20260115,000000,25.9,26.06,25.7546,25.8,3844063,0
+GRNY.US,D,20260116,000000,25.9853,25.998,25.75,25.87,2911043,0
+GRNY.US,D,20260120,000000,25.3745,25.68,25.2346,25.27,4767871,0
+GRNY.US,D,20260121,000000,25.3599,25.69,25.17,25.53,5112411,0
+GRNY.US,D,20260122,000000,25.82,25.83,25.51,25.6,2923429,0
+GRNY.US,D,20260123,000000,25.55,25.6608,25.414,25.52,2056813,0
+GRNY.US,D,20260126,000000,25.5485,25.74,25.51,25.64,2843894,0
+GRNY.US,D,20260127,000000,25.75,25.88,25.6842,25.85,2236936,0
+GRNY.US,D,20260128,000000,25.94,25.99,25.72,25.77,3198844,0
+GRNY.US,D,20260129,000000,25.9,25.93,25.21,25.68,4378307,0
+GRNY.US,D,20260130,000000,25.48,25.6301,25.12,25.26,2573550,0
+GRNY.US,D,20260202,000000,25.19,25.4299,25.18,25.31,3648614,0
+GRNY.US,D,20260203,000000,25.5,25.51,24.6535,24.99,4258986,0
+GRNY.US,D,20260204,000000,24.95,24.9631,24.1345,24.44,6183752,0
+GRNY.US,D,20260205,000000,24.2,24.385,23.89,23.98,4719530,0
+GRNY.US,D,20260206,000000,24.3311,24.96,24.31,24.91,3322396,0
+GRNY.US,D,20260209,000000,24.87,25.32,24.78,25.25,2479543,0
+GRNY.US,D,20260210,000000,25.25,25.365,25.12,25.14,3033900,0
+GRNY.US,D,20260211,000000,25.4,25.46,24.96,25.06,3082370,0
+GRNY.US,D,20260212,000000,25.18,25.29,24.4835,24.52,5529351,0
+GRNY.US,D,20260213,000000,24.6,24.8878,24.38,24.72,2811796,0
+GRNY.US,D,20260217,000000,24.56,24.8693,24.41,24.76,3937484,0
+GRNY.US,D,20260218,000000,24.76,25.0469,24.68,24.79,2187979,0
diff --git a/daily/us/nyse stocks/1/gs_a.us.txt b/daily/us/nyse stocks/1/gs_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..382c00645a98f72038679c9fc9b7f8327210f175
--- /dev/null
+++ b/daily/us/nyse stocks/1/gs_a.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GS_A.US,D,20100823,000000,18.661,18.732,18.507,18.507,153474,0
+GS_A.US,D,20100824,000000,18.451,18.651,18.451,18.651,73416,0
+GS_A.US,D,20100825,000000,18.588,18.794,18.588,18.794,68942,0
+GS_A.US,D,20100826,000000,18.794,18.875,18.732,18.785,62027,0
+GS_A.US,D,20100827,000000,18.766,18.885,18.766,18.847,66013,0
+GS_A.US,D,20100830,000000,18.856,18.875,18.704,18.704,44909,0
+GS_A.US,D,20100831,000000,18.704,18.856,18.704,18.723,70832,0
+GS_A.US,D,20100901,000000,18.757,18.885,18.732,18.794,89657,0
+GS_A.US,D,20100902,000000,18.794,18.856,18.732,18.732,46152,0
+GS_A.US,D,20100903,000000,18.813,18.875,18.775,18.856,28567,0
+GS_A.US,D,20100907,000000,18.794,18.993,18.785,18.947,63782,0
+GS_A.US,D,20100908,000000,18.993,19.147,18.966,19.082,80353,0
+GS_A.US,D,20100909,000000,19.09,19.218,19.09,19.147,64210,0
+GS_A.US,D,20100910,000000,19.154,19.325,19.128,19.2,69580,0
+GS_A.US,D,20100913,000000,19.171,19.352,19.171,19.234,93388,0
+GS_A.US,D,20100914,000000,19.19,19.29,18.993,19.009,91739,0
+GS_A.US,D,20100915,000000,18.956,19.299,18.956,19.1,124064,0
+GS_A.US,D,20100916,000000,19.056,19.09,18.975,19.009,99080,0
+GS_A.US,D,20100917,000000,19.073,19.171,18.956,18.956,108714,0
+GS_A.US,D,20100920,000000,19,19.209,18.956,19.209,100539,0
+GS_A.US,D,20100921,000000,19.281,19.371,19.109,19.109,118270,0
+GS_A.US,D,20100922,000000,19.171,19.171,18.993,18.993,53260,0
+GS_A.US,D,20100923,000000,18.956,19.128,18.947,19.009,35782,0
+GS_A.US,D,20100924,000000,19.082,19.082,19,19,34176,0
+GS_A.US,D,20100927,000000,19.019,19.073,18.993,19.009,36883,0
+GS_A.US,D,20100928,000000,18.975,19.082,18.975,18.993,81694,0
+GS_A.US,D,20100929,000000,19.066,19.1,19,19.056,39311,0
+GS_A.US,D,20100930,000000,19.118,19.252,19.1,19.128,46858,0
+GS_A.US,D,20101001,000000,19.137,19.228,19.09,19.09,42566,0
+GS_A.US,D,20101004,000000,19.056,19.128,19,19.037,34854,0
+GS_A.US,D,20101005,000000,19.082,19.128,18.993,19.056,252082,0
+GS_A.US,D,20101006,000000,19.109,19.147,19.047,19.109,89068,0
+GS_A.US,D,20101007,000000,19.056,19.19,19.028,19.028,68645,0
+GS_A.US,D,20101008,000000,19.09,19.171,19.047,19.056,117059,0
+GS_A.US,D,20101011,000000,19.082,19.29,19.082,19.29,31868,0
+GS_A.US,D,20101012,000000,19.309,19.443,19.228,19.271,163033,0
+GS_A.US,D,20101013,000000,19.415,19.568,19.371,19.568,246519,0
+GS_A.US,D,20101014,000000,19.55,19.55,19.443,19.469,56371,0
+GS_A.US,D,20101015,000000,19.496,19.577,19.299,19.577,187072,0
+GS_A.US,D,20101018,000000,19.469,19.514,19.333,19.352,85964,0
+GS_A.US,D,20101019,000000,19.281,19.55,19.281,19.352,96474,0
+GS_A.US,D,20101020,000000,19.371,19.568,19.271,19.533,55531,0
+GS_A.US,D,20101021,000000,19.433,19.577,19.424,19.533,62377,0
+GS_A.US,D,20101022,000000,19.371,19.577,19.371,19.533,47761,0
+GS_A.US,D,20101025,000000,19.55,19.577,19.462,19.487,74489,0
+GS_A.US,D,20101026,000000,19.362,19.676,19.362,19.667,80041,0
+GS_A.US,D,20101027,000000,19.631,19.667,19.568,19.605,46450,0
+GS_A.US,D,20101028,000000,19.667,19.748,19.55,19.748,54965,0
+GS_A.US,D,20101029,000000,19.748,19.776,19.676,19.74,103522,0
+GS_A.US,D,20101101,000000,19.757,19.892,19.73,19.892,90804,0
+GS_A.US,D,20101102,000000,19.848,19.883,19.74,19.74,50421,0
+GS_A.US,D,20101103,000000,19.848,19.873,19.776,19.873,29813,0
+GS_A.US,D,20101104,000000,19.92,19.983,19.811,19.983,100097,0
+GS_A.US,D,20101105,000000,19.983,20.035,19.811,19.892,85927,0
+GS_A.US,D,20101108,000000,19.883,20.073,19.873,19.983,53849,0
+GS_A.US,D,20101109,000000,20.045,20.145,19.938,20.145,60816,0
+GS_A.US,D,20101110,000000,20.164,20.235,20.073,20.091,110832,0
+GS_A.US,D,20101111,000000,20.207,20.207,20.064,20.164,51793,0
+GS_A.US,D,20101112,000000,20.164,20.164,19.964,19.964,43990,0
+GS_A.US,D,20101115,000000,19.964,19.983,19.802,19.802,53370,0
+GS_A.US,D,20101116,000000,19.83,19.838,19.667,19.802,99390,0
+GS_A.US,D,20101117,000000,19.929,19.929,19.712,19.757,45042,0
+GS_A.US,D,20101118,000000,19.802,19.938,19.767,19.938,71614,0
+GS_A.US,D,20101119,000000,19.83,20.01,19.821,19.892,53719,0
+GS_A.US,D,20101122,000000,19.811,19.873,19.667,19.712,74725,0
+GS_A.US,D,20101123,000000,19.667,19.757,19.462,19.757,51364,0
+GS_A.US,D,20101124,000000,19.821,19.946,19.686,19.83,34404,0
+GS_A.US,D,20101126,000000,19.883,19.938,19.785,19.892,11206,0
+GS_A.US,D,20101129,000000,19.848,19.929,19.721,19.721,52327,0
+GS_A.US,D,20101130,000000,19.712,19.838,19.586,19.595,46013,0
+GS_A.US,D,20101201,000000,19.624,19.757,19.624,19.73,61387,0
+GS_A.US,D,20101202,000000,19.802,19.973,19.73,19.973,48638,0
+GS_A.US,D,20101203,000000,19.954,19.954,19.802,19.821,46088,0
+GS_A.US,D,20101206,000000,19.74,19.83,19.667,19.667,50237,0
+GS_A.US,D,20101207,000000,19.721,19.785,19.667,19.712,76836,0
+GS_A.US,D,20101208,000000,19.362,19.649,19.362,19.496,78265,0
+GS_A.US,D,20101209,000000,19.624,19.624,19.271,19.524,96457,0
+GS_A.US,D,20101210,000000,19.462,19.64,19.443,19.452,41584,0
+GS_A.US,D,20101213,000000,19.487,19.524,19.443,19.477,39796,0
+GS_A.US,D,20101214,000000,19.524,19.524,19.262,19.262,52044,0
+GS_A.US,D,20101215,000000,19,19.19,18.785,19.082,92929,0
+GS_A.US,D,20101216,000000,18.928,19.181,18.928,19.137,38164,0
+GS_A.US,D,20101217,000000,19.047,19.29,19.037,19.228,42740,0
+GS_A.US,D,20101220,000000,19.147,19.228,18.966,18.966,55932,0
+GS_A.US,D,20101221,000000,19.009,19.082,18.839,18.92,78067,0
+GS_A.US,D,20101222,000000,18.847,18.947,18.839,18.847,45832,0
+GS_A.US,D,20101223,000000,18.928,18.928,18.723,18.813,35040,0
+GS_A.US,D,20101227,000000,18.794,18.993,18.723,18.723,46605,0
+GS_A.US,D,20101228,000000,18.742,19.137,18.742,18.894,59025,0
+GS_A.US,D,20101229,000000,18.866,19.028,18.785,19.028,35144,0
+GS_A.US,D,20101230,000000,18.966,18.966,18.856,18.866,32112,0
+GS_A.US,D,20101231,000000,18.856,18.928,18.813,18.92,21055,0
+GS_A.US,D,20110103,000000,18.894,19.019,18.856,18.993,61921,0
+GS_A.US,D,20110104,000000,18.875,19.19,18.875,19.19,43182,0
+GS_A.US,D,20110105,000000,19.262,19.271,19.019,19.019,35643,0
+GS_A.US,D,20110106,000000,18.993,19.147,18.993,19.128,34185,0
+GS_A.US,D,20110107,000000,19.066,19.218,19.066,19.128,29827,0
+GS_A.US,D,20110110,000000,19.128,19.299,19.09,19.299,31160,0
+GS_A.US,D,20110111,000000,19.218,19.381,19.154,19.154,48316,0
+GS_A.US,D,20110112,000000,19.163,19.352,19.163,19.333,55472,0
+GS_A.US,D,20110113,000000,19.262,19.487,19.262,19.343,75110,0
+GS_A.US,D,20110114,000000,19.396,19.721,19.396,19.433,41054,0
+GS_A.US,D,20110118,000000,19.415,19.514,19.163,19.381,64275,0
+GS_A.US,D,20110119,000000,19.381,19.577,19.315,19.577,53022,0
+GS_A.US,D,20110120,000000,19.577,19.577,19.415,19.415,51616,0
+GS_A.US,D,20110121,000000,19.505,19.631,19.477,19.631,63744,0
+GS_A.US,D,20110124,000000,19.433,19.586,19.371,19.424,48087,0
+GS_A.US,D,20110125,000000,19.396,19.614,19.396,19.577,29809,0
+GS_A.US,D,20110126,000000,19.505,19.64,19.424,19.424,47956,0
+GS_A.US,D,20110127,000000,19.533,19.595,19.487,19.595,32378,0
+GS_A.US,D,20110128,000000,19.595,19.595,19.462,19.477,57900,0
+GS_A.US,D,20110131,000000,19.524,19.524,19.396,19.469,50556,0
+GS_A.US,D,20110201,000000,19.433,19.469,19.362,19.362,51689,0
+GS_A.US,D,20110202,000000,19.325,19.487,19.299,19.487,42019,0
+GS_A.US,D,20110203,000000,19.443,19.577,19.39,19.487,62843,0
+GS_A.US,D,20110204,000000,19.533,19.577,19.487,19.559,47390,0
+GS_A.US,D,20110207,000000,19.55,19.577,19.514,19.559,51025,0
+GS_A.US,D,20110208,000000,19.514,19.577,19.487,19.55,53419,0
+GS_A.US,D,20110209,000000,19.559,19.802,19.533,19.802,90186,0
+GS_A.US,D,20110210,000000,19.802,19.866,19.568,19.649,83490,0
+GS_A.US,D,20110211,000000,19.686,19.802,19.667,19.667,75192,0
+GS_A.US,D,20110214,000000,19.667,19.74,19.667,19.712,39245,0
+GS_A.US,D,20110215,000000,19.74,19.946,19.676,19.748,109320,0
+GS_A.US,D,20110216,000000,19.792,19.873,19.767,19.866,77484,0
+GS_A.US,D,20110218,000000,19.73,19.821,19.704,19.811,45623,0
+GS_A.US,D,20110222,000000,19.73,19.83,19.577,19.649,32230,0
+GS_A.US,D,20110223,000000,19.676,19.902,19.624,19.902,45858,0
+GS_A.US,D,20110224,000000,19.848,19.892,19.802,19.802,45844,0
+GS_A.US,D,20110225,000000,19.802,19.857,19.649,19.649,36710,0
+GS_A.US,D,20110228,000000,19.757,19.954,19.686,19.954,40617,0
+GS_A.US,D,20110301,000000,19.929,19.964,19.802,19.848,39697,0
+GS_A.US,D,20110302,000000,19.811,19.938,19.802,19.938,44370,0
+GS_A.US,D,20110303,000000,19.938,20.035,19.883,19.938,37237,0
+GS_A.US,D,20110304,000000,19.983,20.027,19.902,19.983,39852,0
+GS_A.US,D,20110307,000000,20.001,20.064,19.929,19.973,37664,0
+GS_A.US,D,20110308,000000,20.018,20.181,19.983,20.181,46792,0
+GS_A.US,D,20110309,000000,20.116,20.226,20.091,20.226,37883,0
+GS_A.US,D,20110310,000000,20.172,20.253,20.082,20.116,80627,0
+GS_A.US,D,20110311,000000,20.207,20.245,20.135,20.245,39550,0
+GS_A.US,D,20110314,000000,20.181,20.245,20.135,20.197,27962,0
+GS_A.US,D,20110315,000000,20.116,20.181,19.892,19.911,60016,0
+GS_A.US,D,20110316,000000,19.946,19.983,19.695,19.695,26219,0
+GS_A.US,D,20110317,000000,19.802,19.929,19.704,19.704,34509,0
+GS_A.US,D,20110318,000000,19.686,19.929,19.686,19.74,180939,0
+GS_A.US,D,20110321,000000,19.792,19.92,19.785,19.785,114288,0
+GS_A.US,D,20110322,000000,19.792,19.911,19.785,19.873,89777,0
+GS_A.US,D,20110323,000000,19.883,19.983,19.811,19.873,100140,0
+GS_A.US,D,20110324,000000,19.883,19.964,19.821,19.821,129778,0
+GS_A.US,D,20110325,000000,19.848,19.929,19.792,19.83,91832,0
+GS_A.US,D,20110328,000000,19.83,20.145,19.83,20.073,71473,0
+GS_A.US,D,20110329,000000,20.073,20.253,20.027,20.207,172080,0
+GS_A.US,D,20110330,000000,20.172,20.253,20.154,20.154,39167,0
+GS_A.US,D,20110331,000000,20.164,20.253,20.116,20.145,37483,0
+GS_A.US,D,20110401,000000,20.164,20.253,20.145,20.245,53350,0
+GS_A.US,D,20110404,000000,20.326,20.46,20.216,20.369,58688,0
+GS_A.US,D,20110405,000000,20.397,20.414,20.307,20.333,55157,0
+GS_A.US,D,20110406,000000,20.326,20.36,20.253,20.262,41818,0
+GS_A.US,D,20110407,000000,20.307,20.407,20.245,20.333,52817,0
+GS_A.US,D,20110408,000000,20.36,20.46,20.326,20.397,39061,0
+GS_A.US,D,20110411,000000,20.343,20.423,20.189,20.189,61211,0
+GS_A.US,D,20110412,000000,20.145,20.36,20.145,20.297,46194,0
+GS_A.US,D,20110413,000000,20.333,20.593,20.326,20.593,140020,0
+GS_A.US,D,20110414,000000,20.568,20.674,20.522,20.666,48832,0
+GS_A.US,D,20110415,000000,20.612,20.722,20.612,20.612,44811,0
+GS_A.US,D,20110418,000000,20.612,20.674,20.504,20.674,68659,0
+GS_A.US,D,20110419,000000,20.666,20.836,20.649,20.755,38183,0
+GS_A.US,D,20110420,000000,20.865,20.865,20.55,20.666,48623,0
+GS_A.US,D,20110421,000000,20.641,20.793,20.585,20.784,41863,0
+GS_A.US,D,20110425,000000,20.774,21.063,20.722,20.91,67024,0
+GS_A.US,D,20110426,000000,20.91,21.108,20.91,21.098,36472,0
+GS_A.US,D,20110427,000000,21.045,21.098,20.964,21.017,36184,0
+GS_A.US,D,20110428,000000,21.045,21.089,20.964,20.964,26756,0
+GS_A.US,D,20110429,000000,20.964,20.973,20.739,20.739,53936,0
+GS_A.US,D,20110502,000000,20.821,20.846,20.747,20.811,16243,0
+GS_A.US,D,20110503,000000,20.892,20.927,20.793,20.892,17322,0
+GS_A.US,D,20110504,000000,20.927,20.955,20.774,20.836,38760,0
+GS_A.US,D,20110505,000000,20.829,20.973,20.774,20.874,35441,0
+GS_A.US,D,20110506,000000,20.883,20.927,20.846,20.902,24271,0
+GS_A.US,D,20110509,000000,20.892,20.917,20.829,20.829,27712,0
+GS_A.US,D,20110510,000000,20.883,21.036,20.865,20.883,51342,0
+GS_A.US,D,20110511,000000,20.955,20.964,20.855,20.855,39087,0
+GS_A.US,D,20110512,000000,20.927,20.927,20.316,20.45,184189,0
+GS_A.US,D,20110513,000000,20.407,20.441,20.082,20.082,122424,0
+GS_A.US,D,20110516,000000,20.082,20.235,19.954,19.954,64231,0
+GS_A.US,D,20110517,000000,19.973,19.973,19.649,19.792,94766,0
+GS_A.US,D,20110518,000000,19.857,20.1,19.811,19.848,65700,0
+GS_A.US,D,20110519,000000,19.92,20.126,19.821,19.911,84036,0
+GS_A.US,D,20110520,000000,19.911,20.091,19.821,19.821,80211,0
+GS_A.US,D,20110523,000000,19.802,19.892,19.73,19.73,62376,0
+GS_A.US,D,20110524,000000,19.767,19.857,19.424,19.533,193433,0
+GS_A.US,D,20110525,000000,19.524,19.595,19.244,19.262,120387,0
+GS_A.US,D,20110526,000000,19.244,19.452,19.209,19.262,71985,0
+GS_A.US,D,20110527,000000,19.352,19.424,19.2,19.209,144088,0
+GS_A.US,D,20110531,000000,19.271,19.415,19.2,19.2,104403,0
+GS_A.US,D,20110601,000000,19.281,19.315,19.128,19.128,113327,0
+GS_A.US,D,20110602,000000,19.128,19.2,18.704,19.137,142021,0
+GS_A.US,D,20110603,000000,18.966,19.469,18.723,19.147,118546,0
+GS_A.US,D,20110606,000000,19.252,19.362,18.875,19.056,107293,0
+GS_A.US,D,20110607,000000,19.082,19.118,18.966,18.993,56180,0
+GS_A.US,D,20110608,000000,19.056,19.082,18.686,18.686,133811,0
+GS_A.US,D,20110609,000000,18.588,18.775,18.588,18.642,129764,0
+GS_A.US,D,20110610,000000,18.632,18.823,18.613,18.723,95360,0
+GS_A.US,D,20110613,000000,18.732,18.875,18.704,18.804,90345,0
+GS_A.US,D,20110614,000000,18.912,18.947,18.766,18.766,93255,0
+GS_A.US,D,20110615,000000,18.804,18.875,18.57,18.686,74546,0
+GS_A.US,D,20110616,000000,18.751,18.847,18.47,18.58,65949,0
+GS_A.US,D,20110617,000000,18.642,18.676,18.47,18.632,29740,0
+GS_A.US,D,20110620,000000,18.632,18.723,18.588,18.694,49854,0
+GS_A.US,D,20110621,000000,18.742,18.856,18.605,18.605,90357,0
+GS_A.US,D,20110622,000000,18.605,18.775,18.542,18.766,111011,0
+GS_A.US,D,20110623,000000,18.642,18.813,18.498,18.813,463585,0
+GS_A.US,D,20110624,000000,18.839,18.956,18.742,18.757,59988,0
+GS_A.US,D,20110627,000000,18.832,18.956,18.757,18.956,80166,0
+GS_A.US,D,20110628,000000,18.847,19.066,18.813,18.993,89487,0
+GS_A.US,D,20110629,000000,19.118,19.118,18.993,19.109,80089,0
+GS_A.US,D,20110630,000000,19.154,19.343,19.154,19.181,54038,0
+GS_A.US,D,20110701,000000,19.163,19.252,19.109,19.109,100174,0
+GS_A.US,D,20110705,000000,19.2,19.228,19.09,19.1,77374,0
+GS_A.US,D,20110706,000000,19.181,19.181,19.082,19.082,42622,0
+GS_A.US,D,20110707,000000,19.19,19.262,19.118,19.118,83069,0
+GS_A.US,D,20110708,000000,19.1,19.2,19.066,19.066,86838,0
+GS_A.US,D,20110711,000000,19.082,19.109,19.037,19.047,85908,0
+GS_A.US,D,20110712,000000,19.082,19.082,18.966,18.975,46578,0
+GS_A.US,D,20110713,000000,19,19.154,18.956,18.956,133880,0
+GS_A.US,D,20110714,000000,19.047,19.109,18.975,18.993,121039,0
+GS_A.US,D,20110715,000000,19,19.066,18.975,19.019,23395,0
+GS_A.US,D,20110718,000000,19.019,19.047,18.804,18.804,118516,0
+GS_A.US,D,20110719,000000,18.875,18.92,18.686,18.694,140963,0
+GS_A.US,D,20110720,000000,18.813,18.912,18.686,18.694,100914,0
+GS_A.US,D,20110721,000000,18.794,18.904,18.732,18.875,116487,0
+GS_A.US,D,20110722,000000,18.775,19.137,18.704,19.047,154020,0
+GS_A.US,D,20110725,000000,18.92,19.019,18.757,18.775,107585,0
+GS_A.US,D,20110726,000000,18.775,18.875,18.713,18.713,96493,0
+GS_A.US,D,20110727,000000,18.723,18.775,18.613,18.669,51885,0
+GS_A.US,D,20110728,000000,18.742,18.751,18.542,18.742,37462,0
+GS_A.US,D,20110729,000000,18.713,18.713,18.38,18.389,79074,0
+GS_A.US,D,20110801,000000,18.632,18.757,18.57,18.686,61209,0
+GS_A.US,D,20110802,000000,18.686,18.866,18.613,18.794,62162,0
+GS_A.US,D,20110803,000000,19.171,19.171,18.551,18.551,49030,0
+GS_A.US,D,20110804,000000,18.588,18.588,17.885,18.443,159240,0
+GS_A.US,D,20110805,000000,18.389,18.532,17.57,18.532,102445,0
+GS_A.US,D,20110808,000000,17.849,18.433,16.833,18.433,295310,0
+GS_A.US,D,20110809,000000,17.993,18.002,17.129,17.318,154230,0
+GS_A.US,D,20110810,000000,17.553,17.588,16.652,16.877,125045,0
+GS_A.US,D,20110811,000000,17.201,17.606,16.652,17.57,88570,0
+GS_A.US,D,20110812,000000,17.678,17.993,17.165,17.237,79446,0
+GS_A.US,D,20110815,000000,17.489,17.804,17.444,17.507,41288,0
+GS_A.US,D,20110816,000000,17.463,17.787,17.372,17.58,54001,0
+GS_A.US,D,20110817,000000,17.596,17.804,17.596,17.687,33132,0
+GS_A.US,D,20110818,000000,17.499,17.57,17.102,17.139,83176,0
+GS_A.US,D,20110819,000000,16.76,17.417,16.76,17.417,72086,0
+GS_A.US,D,20110822,000000,17.354,17.859,17.336,17.687,199503,0
+GS_A.US,D,20110823,000000,17.553,17.696,17.264,17.372,285010,0
+GS_A.US,D,20110824,000000,17.453,17.553,16.976,17.301,64234,0
+GS_A.US,D,20110825,000000,17.975,17.975,17.399,17.426,51390,0
+GS_A.US,D,20110826,000000,17.553,17.642,17.22,17.237,35637,0
+GS_A.US,D,20110829,000000,17.507,17.984,17.372,17.956,34224,0
+GS_A.US,D,20110830,000000,17.75,17.956,17.75,17.777,64655,0
+GS_A.US,D,20110831,000000,17.868,18.264,17.868,18.084,65834,0
+GS_A.US,D,20110901,000000,18.299,18.426,17.921,18.345,76811,0
+GS_A.US,D,20110902,000000,18.056,18.408,18.056,18.353,68319,0
+GS_A.US,D,20110906,000000,18.173,18.399,17.813,18.192,75951,0
+GS_A.US,D,20110907,000000,18.353,18.443,18.227,18.227,57094,0
+GS_A.US,D,20110908,000000,18.137,18.408,18.056,18.056,58205,0
+GS_A.US,D,20110909,000000,18.173,18.173,17.912,17.912,33811,0
+GS_A.US,D,20110912,000000,18.002,18.002,17.434,17.687,121662,0
+GS_A.US,D,20110913,000000,17.561,17.795,17.515,17.687,71325,0
+GS_A.US,D,20110914,000000,17.804,17.859,17.687,17.813,35723,0
+GS_A.US,D,20110915,000000,17.894,18.217,17.759,18.102,49426,0
+GS_A.US,D,20110916,000000,18.011,18.137,17.993,18.038,77634,0
+GS_A.US,D,20110919,000000,18.038,18.065,17.489,17.553,159833,0
+GS_A.US,D,20110920,000000,17.489,17.875,17.31,17.31,107560,0
+GS_A.US,D,20110921,000000,17.372,17.625,17.021,17.148,125571,0
+GS_A.US,D,20110922,000000,17.084,17.084,16.435,16.687,177078,0
+GS_A.US,D,20110923,000000,16.606,17.201,16.491,16.581,57064,0
+GS_A.US,D,20110926,000000,16.652,16.824,16.427,16.634,69623,0
+GS_A.US,D,20110927,000000,16.824,16.994,16.743,16.76,67122,0
+GS_A.US,D,20110928,000000,16.833,16.976,16.544,16.76,107027,0
+GS_A.US,D,20110929,000000,16.877,16.986,16.662,16.743,86596,0
+GS_A.US,D,20110930,000000,16.634,16.796,16.5,16.679,60430,0
+GS_A.US,D,20111003,000000,16.435,16.696,15.796,16.121,149145,0
+GS_A.US,D,20111004,000000,15.805,16.291,15.409,16.273,101631,0
+GS_A.US,D,20111005,000000,16.129,16.21,15.618,16.013,187670,0
+GS_A.US,D,20111006,000000,16.022,16.41,15.878,16.291,97668,0
+GS_A.US,D,20111007,000000,16.453,16.453,15.743,16.058,188588,0
+GS_A.US,D,20111010,000000,16.094,16.363,16.094,16.239,90367,0
+GS_A.US,D,20111011,000000,16.193,16.598,16.129,16.508,122556,0
+GS_A.US,D,20111012,000000,16.544,17.092,16.544,16.787,71036,0
+GS_A.US,D,20111013,000000,16.796,16.796,16.563,16.706,41700,0
+GS_A.US,D,20111014,000000,16.796,16.905,16.652,16.76,41684,0
+GS_A.US,D,20111017,000000,16.725,16.913,16.508,16.687,112502,0
+GS_A.US,D,20111018,000000,16.778,17.139,16.76,17.139,88502,0
+GS_A.US,D,20111019,000000,17.021,17.291,16.652,16.796,94822,0
+GS_A.US,D,20111020,000000,16.895,17.31,16.778,17.22,54670,0
+GS_A.US,D,20111021,000000,17.156,17.426,17.156,17.282,61153,0
+GS_A.US,D,20111024,000000,17.102,17.201,16.949,16.994,62907,0
+GS_A.US,D,20111025,000000,16.859,17.075,16.725,16.877,41317,0
+GS_A.US,D,20111026,000000,16.994,16.994,16.752,16.877,86842,0
+GS_A.US,D,20111027,000000,17.075,17.588,17.075,17.553,112376,0
+GS_A.US,D,20111028,000000,17.472,17.921,17.434,17.499,67401,0
+GS_A.US,D,20111031,000000,17.246,17.561,17.246,17.391,72732,0
+GS_A.US,D,20111101,000000,17.011,17.048,16.849,16.849,48155,0
+GS_A.US,D,20111102,000000,16.959,16.986,16.679,16.752,75325,0
+GS_A.US,D,20111103,000000,16.868,16.868,16.696,16.696,32122,0
+GS_A.US,D,20111104,000000,16.644,16.814,16.581,16.652,64130,0
+GS_A.US,D,20111107,000000,16.652,16.805,16.563,16.679,52778,0
+GS_A.US,D,20111108,000000,16.768,16.868,16.581,16.868,61021,0
+GS_A.US,D,20111109,000000,16.491,16.725,16.354,16.671,41804,0
+GS_A.US,D,20111110,000000,16.768,16.833,16.581,16.625,69916,0
+GS_A.US,D,20111111,000000,16.833,16.833,16.435,16.516,43756,0
+GS_A.US,D,20111114,000000,16.581,16.589,16.453,16.453,38896,0
+GS_A.US,D,20111115,000000,16.401,16.696,16.401,16.687,29981,0
+GS_A.US,D,20111116,000000,16.589,16.687,16.553,16.581,39691,0
+GS_A.US,D,20111117,000000,16.525,16.634,16.291,16.427,73984,0
+GS_A.US,D,20111118,000000,16.463,16.463,16.229,16.31,74974,0
+GS_A.US,D,20111121,000000,16.239,16.382,16.022,16.337,75970,0
+GS_A.US,D,20111122,000000,16.363,16.419,16.076,16.139,50368,0
+GS_A.US,D,20111123,000000,16.157,16.184,15.861,15.869,55782,0
+GS_A.US,D,20111125,000000,15.959,16.157,15.932,16.112,19328,0
+GS_A.US,D,20111128,000000,16.346,16.391,15.77,15.77,50771,0
+GS_A.US,D,20111129,000000,15.851,16.067,15.842,15.905,59132,0
+GS_A.US,D,20111130,000000,16.022,16.32,15.924,15.976,94591,0
+GS_A.US,D,20111201,000000,15.895,15.95,15.68,15.715,71466,0
+GS_A.US,D,20111202,000000,15.77,15.976,15.518,15.752,141084,0
+GS_A.US,D,20111205,000000,15.842,15.976,15.805,15.895,59021,0
+GS_A.US,D,20111206,000000,15.796,15.886,15.662,15.77,95932,0
+GS_A.US,D,20111207,000000,15.699,15.78,15.59,15.743,54399,0
+GS_A.US,D,20111208,000000,15.752,15.752,15.482,15.662,55848,0
+GS_A.US,D,20111209,000000,15.743,15.814,15.652,15.805,70932,0
+GS_A.US,D,20111212,000000,15.599,15.708,15.571,15.618,110145,0
+GS_A.US,D,20111213,000000,15.608,15.77,15.554,15.671,142557,0
+GS_A.US,D,20111214,000000,15.563,15.618,15.32,15.393,67272,0
+GS_A.US,D,20111215,000000,15.409,15.518,15.274,15.365,97782,0
+GS_A.US,D,20111216,000000,15.284,15.384,15.193,15.355,89347,0
+GS_A.US,D,20111219,000000,15.355,15.393,15.077,15.167,305547,0
+GS_A.US,D,20111220,000000,15.193,15.284,15.022,15.231,160285,0
+GS_A.US,D,20111221,000000,15.303,15.355,15.031,15.355,107359,0
+GS_A.US,D,20111222,000000,15.131,15.482,15.112,15.32,173032,0
+GS_A.US,D,20111223,000000,15.5,15.644,15.32,15.527,106325,0
+GS_A.US,D,20111227,000000,15.527,15.527,15.077,15.248,144880,0
+GS_A.US,D,20111228,000000,15.031,15.212,15.005,15.167,115832,0
+GS_A.US,D,20111229,000000,15.231,15.231,14.969,15.077,129724,0
+GS_A.US,D,20111230,000000,15.077,15.077,14.907,15.005,133806,0
+GS_A.US,D,20120103,000000,15.086,15.634,15.086,15.634,59743,0
+GS_A.US,D,20120104,000000,15.482,15.752,15.482,15.743,44878,0
+GS_A.US,D,20120105,000000,15.733,16.516,15.733,16.516,61595,0
+GS_A.US,D,20120106,000000,16.571,16.895,16.363,16.563,201985,0
+GS_A.US,D,20120109,000000,16.606,16.652,16.453,16.516,87852,0
+GS_A.US,D,20120110,000000,16.5,16.94,16.5,16.752,92000,0
+GS_A.US,D,20120111,000000,16.768,17.148,16.76,17.139,62695,0
+GS_A.US,D,20120112,000000,16.959,17.148,16.849,16.877,169174,0
+GS_A.US,D,20120113,000000,16.94,17.165,16.752,16.93,76241,0
+GS_A.US,D,20120117,000000,17.102,17.12,16.959,16.986,50566,0
+GS_A.US,D,20120118,000000,16.905,17.291,16.905,16.994,43438,0
+GS_A.US,D,20120119,000000,17.156,17.426,17.03,17.254,56007,0
+GS_A.US,D,20120120,000000,17.254,17.642,17.22,17.246,52863,0
+GS_A.US,D,20120123,000000,17.363,17.372,17.075,17.075,38121,0
+GS_A.US,D,20120124,000000,16.849,17.148,16.849,16.986,129761,0
+GS_A.US,D,20120125,000000,16.986,17.12,16.921,17.011,60807,0
+GS_A.US,D,20120126,000000,17.011,17.092,16.967,16.986,48750,0
+GS_A.US,D,20120127,000000,16.986,17.246,16.986,17.075,46298,0
+GS_A.US,D,20120130,000000,17.075,17.173,16.986,16.986,82305,0
+GS_A.US,D,20120131,000000,17.048,17.156,17.021,17.129,54218,0
+GS_A.US,D,20120201,000000,17.201,17.318,17.148,17.237,87671,0
+GS_A.US,D,20120202,000000,17.254,17.507,17.254,17.507,48889,0
+GS_A.US,D,20120203,000000,17.596,17.759,17.58,17.687,23169,0
+GS_A.US,D,20120206,000000,17.651,17.706,17.58,17.642,21083,0
+GS_A.US,D,20120207,000000,17.642,17.732,17.615,17.696,24030,0
+GS_A.US,D,20120208,000000,17.777,17.787,17.633,17.714,34647,0
+GS_A.US,D,20120209,000000,17.706,17.875,17.661,17.823,41040,0
+GS_A.US,D,20120210,000000,17.813,17.84,17.553,17.553,83219,0
+GS_A.US,D,20120213,000000,17.706,17.868,17.615,17.859,61256,0
+GS_A.US,D,20120214,000000,17.795,17.975,17.795,17.921,27906,0
+GS_A.US,D,20120215,000000,17.885,18.128,17.885,18.011,64407,0
+GS_A.US,D,20120216,000000,17.93,18.002,17.795,17.823,71953,0
+GS_A.US,D,20120217,000000,17.804,17.868,17.615,17.625,113261,0
+GS_A.US,D,20120221,000000,17.706,17.723,17.553,17.553,58146,0
+GS_A.US,D,20120222,000000,17.58,17.777,17.58,17.759,38017,0
+GS_A.US,D,20120223,000000,17.714,17.94,17.714,17.804,43848,0
+GS_A.US,D,20120224,000000,17.787,18.03,17.787,17.885,27690,0
+GS_A.US,D,20120227,000000,17.903,18.002,17.868,17.966,55998,0
+GS_A.US,D,20120228,000000,17.993,18.065,17.823,17.875,71885,0
+GS_A.US,D,20120229,000000,17.956,18.119,17.84,17.912,145312,0
+GS_A.US,D,20120301,000000,17.984,18.273,17.984,18.102,51862,0
+GS_A.US,D,20120302,000000,18.111,18.192,18.03,18.074,40866,0
+GS_A.US,D,20120305,000000,18.092,18.111,17.885,17.885,33908,0
+GS_A.US,D,20120306,000000,17.868,17.868,17.596,17.633,54466,0
+GS_A.US,D,20120307,000000,17.706,17.975,17.706,17.706,86761,0
+GS_A.US,D,20120308,000000,17.795,18.047,17.742,18.047,46595,0
+GS_A.US,D,20120309,000000,18.021,18.119,17.912,17.912,74272,0
+GS_A.US,D,20120312,000000,17.921,18.002,17.75,17.804,64018,0
+GS_A.US,D,20120313,000000,17.823,17.84,17.651,17.651,167134,0
+GS_A.US,D,20120314,000000,17.687,17.687,17.507,17.534,170841,0
+GS_A.US,D,20120315,000000,17.58,17.606,17.489,17.58,111475,0
+GS_A.US,D,20120316,000000,17.525,17.823,17.525,17.742,59434,0
+GS_A.US,D,20120319,000000,17.813,17.813,17.661,17.696,116295,0
+GS_A.US,D,20120320,000000,17.714,17.714,17.642,17.687,54042,0
+GS_A.US,D,20120321,000000,17.687,17.768,17.596,17.596,94154,0
+GS_A.US,D,20120322,000000,17.633,17.678,17.596,17.651,37288,0
+GS_A.US,D,20120323,000000,17.642,17.669,17.596,17.669,37552,0
+GS_A.US,D,20120326,000000,17.669,17.75,17.615,17.615,97301,0
+GS_A.US,D,20120327,000000,17.642,17.661,17.391,17.48,98173,0
+GS_A.US,D,20120328,000000,17.507,17.633,17.507,17.596,38308,0
+GS_A.US,D,20120329,000000,17.615,17.633,17.553,17.553,43859,0
+GS_A.US,D,20120330,000000,17.588,17.768,17.472,17.472,34669,0
+GS_A.US,D,20120402,000000,17.58,17.777,17.58,17.723,49202,0
+GS_A.US,D,20120403,000000,17.732,17.84,17.57,17.742,50930,0
+GS_A.US,D,20120404,000000,17.706,17.706,17.606,17.625,26518,0
+GS_A.US,D,20120405,000000,17.642,17.804,17.615,17.661,11439,0
+GS_A.US,D,20120409,000000,17.58,17.678,17.553,17.678,16994,0
+GS_A.US,D,20120410,000000,17.651,17.714,17.507,17.596,41558,0
+GS_A.US,D,20120411,000000,17.561,17.669,17.399,17.507,30380,0
+GS_A.US,D,20120412,000000,17.553,17.732,17.525,17.732,29844,0
+GS_A.US,D,20120413,000000,17.742,17.787,17.606,17.615,19208,0
+GS_A.US,D,20120416,000000,17.625,17.75,17.625,17.714,20262,0
+GS_A.US,D,20120417,000000,17.706,17.831,17.696,17.831,61709,0
+GS_A.US,D,20120418,000000,17.787,17.84,17.669,17.669,26840,0
+GS_A.US,D,20120419,000000,17.651,17.966,17.651,17.742,57228,0
+GS_A.US,D,20120420,000000,17.813,18.102,17.768,17.949,62131,0
+GS_A.US,D,20120423,000000,17.723,17.859,17.507,17.596,92033,0
+GS_A.US,D,20120424,000000,17.596,17.84,17.596,17.723,61481,0
+GS_A.US,D,20120425,000000,17.669,17.813,17.661,17.723,38000,0
+GS_A.US,D,20120426,000000,17.669,17.894,17.669,17.859,63207,0
+GS_A.US,D,20120427,000000,17.859,17.859,17.732,17.777,27455,0
+GS_A.US,D,20120430,000000,17.732,17.993,17.732,17.787,46753,0
+GS_A.US,D,20120501,000000,17.75,18.047,17.75,17.903,56108,0
+GS_A.US,D,20120502,000000,17.966,18.128,17.94,18.128,74863,0
+GS_A.US,D,20120503,000000,18.074,18.173,18.03,18.111,45222,0
+GS_A.US,D,20120504,000000,18.102,18.137,18.002,18.056,28620,0
+GS_A.US,D,20120507,000000,18.056,18.074,17.868,17.894,31559,0
+GS_A.US,D,20120508,000000,17.903,17.975,17.823,17.823,40083,0
+GS_A.US,D,20120509,000000,17.804,17.823,17.651,17.795,56063,0
+GS_A.US,D,20120510,000000,17.84,18.021,17.84,17.93,21408,0
+GS_A.US,D,20120511,000000,17.975,17.975,17.58,17.606,65156,0
+GS_A.US,D,20120514,000000,17.534,17.588,17.075,17.102,97807,0
+GS_A.US,D,20120515,000000,17.084,17.12,16.778,16.805,55529,0
+GS_A.US,D,20120516,000000,16.913,17.092,16.868,16.921,58454,0
+GS_A.US,D,20120517,000000,16.895,16.905,16.41,16.652,95444,0
+GS_A.US,D,20120518,000000,16.598,16.652,16.273,16.606,136578,0
+GS_A.US,D,20120521,000000,16.644,17.057,16.615,16.805,49250,0
+GS_A.US,D,20120522,000000,16.805,17.291,16.805,17.011,27249,0
+GS_A.US,D,20120523,000000,16.877,17.156,16.877,16.905,41071,0
+GS_A.US,D,20120524,000000,17.04,17.201,16.796,16.84,51258,0
+GS_A.US,D,20120525,000000,16.824,17.057,16.824,17.021,28673,0
+GS_A.US,D,20120529,000000,17.102,17.264,16.949,16.994,65642,0
+GS_A.US,D,20120530,000000,16.994,17.148,16.895,16.986,31062,0
+GS_A.US,D,20120531,000000,16.986,17.102,16.93,16.93,41587,0
+GS_A.US,D,20120601,000000,16.787,16.994,16.787,16.849,35018,0
+GS_A.US,D,20120604,000000,16.986,17.067,16.768,16.768,22579,0
+GS_A.US,D,20120605,000000,16.93,17.092,16.849,16.877,70437,0
+GS_A.US,D,20120606,000000,17.003,17.084,16.93,16.94,35756,0
+GS_A.US,D,20120607,000000,17.011,17.057,16.833,16.833,42167,0
+GS_A.US,D,20120608,000000,16.895,17.021,16.895,16.976,18616,0
+GS_A.US,D,20120611,000000,17.057,17.057,16.76,16.76,32492,0
+GS_A.US,D,20120612,000000,16.76,17.165,16.706,17.102,57136,0
+GS_A.US,D,20120613,000000,17.102,17.165,16.743,16.859,41585,0
+GS_A.US,D,20120614,000000,16.787,16.93,16.671,16.895,70533,0
+GS_A.US,D,20120615,000000,17.011,17.011,16.787,16.877,22715,0
+GS_A.US,D,20120618,000000,16.94,17.021,16.824,16.824,82814,0
+GS_A.US,D,20120619,000000,16.905,17.084,16.859,17.057,40766,0
+GS_A.US,D,20120620,000000,17.057,17.102,17.003,17.067,49820,0
+GS_A.US,D,20120621,000000,17.04,17.139,16.859,16.859,31158,0
+GS_A.US,D,20120622,000000,17.04,17.21,16.427,17.148,908053,0
+GS_A.US,D,20120625,000000,17.102,17.148,16.833,17.003,66506,0
+GS_A.US,D,20120626,000000,17.003,17.057,16.76,16.76,124372,0
+GS_A.US,D,20120627,000000,16.84,16.886,16.725,16.787,96940,0
+GS_A.US,D,20120628,000000,16.743,16.824,16.589,16.706,78527,0
+GS_A.US,D,20120629,000000,16.814,16.905,15.995,16.067,213909,0
+GS_A.US,D,20120702,000000,16.265,16.696,16.265,16.625,90252,0
+GS_A.US,D,20120703,000000,16.706,16.768,16.525,16.644,72975,0
+GS_A.US,D,20120705,000000,16.733,16.868,16.652,16.833,78156,0
+GS_A.US,D,20120706,000000,16.696,16.849,16.696,16.787,44905,0
+GS_A.US,D,20120709,000000,16.877,16.877,16.652,16.671,116837,0
+GS_A.US,D,20120710,000000,16.814,16.84,16.652,16.725,84000,0
+GS_A.US,D,20120711,000000,16.696,16.849,16.696,16.796,62071,0
+GS_A.US,D,20120712,000000,16.868,16.994,16.805,16.805,194521,0
+GS_A.US,D,20120713,000000,16.877,17.092,16.833,16.949,162436,0
+GS_A.US,D,20120716,000000,17.011,17.011,16.895,16.895,72768,0
+GS_A.US,D,20120717,000000,16.967,17.22,16.967,17.03,192973,0
+GS_A.US,D,20120718,000000,17.011,17.092,17.011,17.084,207603,0
+GS_A.US,D,20120719,000000,17.148,17.148,16.967,17.04,97797,0
+GS_A.US,D,20120720,000000,16.93,17.03,16.859,16.859,148412,0
+GS_A.US,D,20120723,000000,16.905,16.967,16.796,16.805,215811,0
+GS_A.US,D,20120724,000000,16.634,16.895,16.634,16.877,64813,0
+GS_A.US,D,20120725,000000,16.976,17.03,16.905,16.921,131025,0
+GS_A.US,D,20120726,000000,16.886,17.084,16.886,16.959,343326,0
+GS_A.US,D,20120727,000000,17.04,17.301,17.03,17.254,106572,0
+GS_A.US,D,20120730,000000,17.173,17.327,17.173,17.22,135754,0
+GS_A.US,D,20120731,000000,17.273,17.282,17.165,17.21,183557,0
+GS_A.US,D,20120801,000000,17.282,17.291,17.102,17.22,225533,0
+GS_A.US,D,20120802,000000,17.22,17.229,17.148,17.229,135322,0
+GS_A.US,D,20120803,000000,17.229,17.264,17.22,17.237,100036,0
+GS_A.US,D,20120806,000000,17.282,17.327,17.21,17.21,152693,0
+GS_A.US,D,20120807,000000,17.254,17.327,17.246,17.318,533951,0
+GS_A.US,D,20120808,000000,17.345,17.417,17.336,17.345,223834,0
+GS_A.US,D,20120809,000000,17.391,17.489,17.345,17.345,227999,0
+GS_A.US,D,20120810,000000,17.399,17.444,17.354,17.372,130905,0
+GS_A.US,D,20120813,000000,17.434,17.463,17.327,17.327,202301,0
+GS_A.US,D,20120814,000000,17.382,17.417,17.345,17.382,169536,0
+GS_A.US,D,20120815,000000,17.434,17.444,17.345,17.345,174281,0
+GS_A.US,D,20120816,000000,17.363,17.472,17.327,17.434,585906,0
+GS_A.US,D,20120817,000000,17.534,17.75,17.463,17.706,113412,0
+GS_A.US,D,20120820,000000,17.706,17.868,17.706,17.777,91017,0
+GS_A.US,D,20120821,000000,17.849,17.894,17.75,17.777,84395,0
+GS_A.US,D,20120822,000000,17.823,17.84,17.723,17.759,50758,0
+GS_A.US,D,20120823,000000,17.777,17.777,17.714,17.714,95226,0
+GS_A.US,D,20120824,000000,17.777,17.813,17.742,17.768,87299,0
+GS_A.US,D,20120827,000000,17.777,17.804,17.651,17.651,68236,0
+GS_A.US,D,20120828,000000,17.706,17.813,17.706,17.795,49320,0
+GS_A.US,D,20120829,000000,17.777,17.993,17.777,17.903,111614,0
+GS_A.US,D,20120830,000000,17.93,17.94,17.813,17.868,42347,0
+GS_A.US,D,20120831,000000,17.912,17.912,17.849,17.849,42585,0
+GS_A.US,D,20120904,000000,17.894,17.921,17.84,17.84,71170,0
+GS_A.US,D,20120905,000000,17.84,17.956,17.84,17.903,88688,0
+GS_A.US,D,20120906,000000,17.912,18.002,17.868,17.912,91869,0
+GS_A.US,D,20120907,000000,17.912,17.956,17.894,17.956,48054,0
+GS_A.US,D,20120910,000000,18.002,18.038,17.921,17.921,109537,0
+GS_A.US,D,20120911,000000,17.984,18.111,17.984,18.074,70011,0
+GS_A.US,D,20120912,000000,18.092,18.137,18.092,18.128,44948,0
+GS_A.US,D,20120913,000000,18.128,18.146,18.084,18.084,52733,0
+GS_A.US,D,20120914,000000,18.119,18.137,18.047,18.065,42515,0
+GS_A.US,D,20120917,000000,18.021,18.092,17.993,17.993,42216,0
+GS_A.US,D,20120918,000000,18.002,18.021,17.823,17.859,207388,0
+GS_A.US,D,20120919,000000,17.875,17.975,17.84,17.975,430322,0
+GS_A.US,D,20120920,000000,17.93,17.949,17.868,17.868,69607,0
+GS_A.US,D,20120921,000000,17.921,17.94,17.868,17.868,54598,0
+GS_A.US,D,20120924,000000,17.912,17.912,17.84,17.875,79830,0
+GS_A.US,D,20120925,000000,17.875,17.894,17.787,17.823,71067,0
+GS_A.US,D,20120926,000000,17.868,17.903,17.804,17.903,73089,0
+GS_A.US,D,20120927,000000,17.956,17.984,17.894,17.903,110016,0
+GS_A.US,D,20120928,000000,17.956,17.956,17.875,17.875,54289,0
+GS_A.US,D,20121001,000000,17.956,17.956,17.875,17.93,66064,0
+GS_A.US,D,20121002,000000,17.894,17.956,17.795,17.956,318705,0
+GS_A.US,D,20121003,000000,17.956,17.956,17.875,17.875,99875,0
+GS_A.US,D,20121004,000000,17.956,18.047,17.868,18.002,189820,0
+GS_A.US,D,20121005,000000,18.002,18.111,17.966,18.111,111507,0
+GS_A.US,D,20121008,000000,18.146,18.29,18.002,18.273,88442,0
+GS_A.US,D,20121009,000000,18.246,18.317,18.128,18.128,145350,0
+GS_A.US,D,20121010,000000,18.119,18.273,18.119,18.137,140783,0
+GS_A.US,D,20121011,000000,18.227,18.317,18.2,18.227,193330,0
+GS_A.US,D,20121012,000000,18.273,18.38,18.246,18.38,106790,0
+GS_A.US,D,20121015,000000,18.353,18.651,18.335,18.551,164210,0
+GS_A.US,D,20121016,000000,18.57,18.723,18.498,18.588,458261,0
+GS_A.US,D,20121017,000000,18.686,18.751,18.632,18.676,486920,0
+GS_A.US,D,20121018,000000,18.751,19.037,18.704,18.912,172926,0
+GS_A.US,D,20121019,000000,18.947,19.019,18.847,18.904,157184,0
+GS_A.US,D,20121022,000000,18.894,18.894,18.794,18.875,114108,0
+GS_A.US,D,20121023,000000,18.856,18.894,18.766,18.885,113743,0
+GS_A.US,D,20121024,000000,18.823,18.904,18.757,18.823,370080,0
+GS_A.US,D,20121025,000000,18.632,18.875,18.632,18.713,119635,0
+GS_A.US,D,20121026,000000,18.766,18.813,18.676,18.794,177909,0
+GS_A.US,D,20121031,000000,18.839,18.866,18.742,18.785,74765,0
+GS_A.US,D,20121101,000000,18.766,18.856,18.751,18.751,49666,0
+GS_A.US,D,20121102,000000,18.751,18.875,18.751,18.813,72274,0
+GS_A.US,D,20121105,000000,18.813,19.128,18.751,18.804,70523,0
+GS_A.US,D,20121106,000000,18.813,18.839,18.676,18.676,101657,0
+GS_A.US,D,20121107,000000,18.723,18.813,18.632,18.651,64429,0
+GS_A.US,D,20121108,000000,18.632,18.686,18.595,18.676,88620,0
+GS_A.US,D,20121109,000000,18.661,18.713,18.551,18.694,54857,0
+GS_A.US,D,20121112,000000,18.676,18.823,18.542,18.794,55553,0
+GS_A.US,D,20121113,000000,18.785,18.794,18.713,18.713,99447,0
+GS_A.US,D,20121114,000000,18.775,18.775,18.451,18.451,59294,0
+GS_A.US,D,20121115,000000,18.451,18.451,18.011,18.092,109911,0
+GS_A.US,D,20121116,000000,18.065,18.2,17.714,18.074,131207,0
+GS_A.US,D,20121119,000000,18.173,18.227,18.002,18.155,41950,0
+GS_A.US,D,20121120,000000,18.183,18.417,18.128,18.327,114623,0
+GS_A.US,D,20121121,000000,18.362,18.57,18.281,18.551,55618,0
+GS_A.US,D,20121123,000000,18.542,18.542,18.399,18.498,19443,0
+GS_A.US,D,20121126,000000,18.532,18.57,18.335,18.551,76565,0
+GS_A.US,D,20121127,000000,18.561,18.588,18.524,18.561,65812,0
+GS_A.US,D,20121128,000000,18.514,18.588,18.498,18.561,57556,0
+GS_A.US,D,20121129,000000,18.561,18.595,18.426,18.524,75848,0
+GS_A.US,D,20121130,000000,18.524,18.632,18.451,18.451,54340,0
+GS_A.US,D,20121203,000000,18.451,18.524,18.426,18.443,56045,0
+GS_A.US,D,20121204,000000,18.48,18.498,18.254,18.254,81095,0
+GS_A.US,D,20121205,000000,18.317,18.38,18.192,18.327,64746,0
+GS_A.US,D,20121206,000000,18.246,18.408,18.183,18.399,64830,0
+GS_A.US,D,20121207,000000,18.362,18.408,18.308,18.389,50496,0
+GS_A.US,D,20121210,000000,18.345,18.433,18.29,18.426,66609,0
+GS_A.US,D,20121211,000000,18.327,18.399,18.281,18.362,92726,0
+GS_A.US,D,20121212,000000,18.317,18.408,18.317,18.408,164963,0
+GS_A.US,D,20121213,000000,18.408,18.408,18.327,18.353,78945,0
+GS_A.US,D,20121214,000000,18.353,18.443,18.317,18.371,46476,0
+GS_A.US,D,20121217,000000,18.408,18.451,18.345,18.417,45298,0
+GS_A.US,D,20121218,000000,18.389,18.408,18.299,18.317,67216,0
+GS_A.US,D,20121219,000000,18.433,18.542,18.371,18.443,66843,0
+GS_A.US,D,20121220,000000,18.443,18.632,18.433,18.605,122384,0
+GS_A.US,D,20121221,000000,18.588,18.642,18.542,18.613,59932,0
+GS_A.US,D,20121224,000000,18.542,18.632,18.542,18.561,42274,0
+GS_A.US,D,20121226,000000,18.507,18.676,18.507,18.676,81034,0
+GS_A.US,D,20121227,000000,18.669,18.704,18.399,18.595,95190,0
+GS_A.US,D,20121228,000000,18.551,18.847,18.524,18.613,86944,0
+GS_A.US,D,20121231,000000,18.669,18.713,18.524,18.623,85267,0
+GS_A.US,D,20130102,000000,18.694,18.785,18.605,18.694,61477,0
+GS_A.US,D,20130103,000000,18.723,18.839,18.661,18.813,53436,0
+GS_A.US,D,20130104,000000,18.751,19.128,18.751,19.128,310637,0
+GS_A.US,D,20130107,000000,19.128,19.171,18.966,19.163,73621,0
+GS_A.US,D,20130108,000000,19.109,19.315,19,19.028,74320,0
+GS_A.US,D,20130109,000000,19.163,19.309,19.128,19.19,106193,0
+GS_A.US,D,20130110,000000,19.19,19.333,19.19,19.281,137039,0
+GS_A.US,D,20130111,000000,19.181,19.315,19.181,19.262,90098,0
+GS_A.US,D,20130114,000000,19.2,19.234,19.109,19.218,40431,0
+GS_A.US,D,20130115,000000,19.137,19.325,19.109,19.309,73487,0
+GS_A.US,D,20130116,000000,19.309,19.624,19.209,19.352,139740,0
+GS_A.US,D,20130117,000000,19.424,19.757,19.424,19.543,110441,0
+GS_A.US,D,20130118,000000,19.559,19.757,19.505,19.624,116476,0
+GS_A.US,D,20130122,000000,19.667,20.326,19.631,20.145,119662,0
+GS_A.US,D,20130123,000000,20.187,20.542,20.041,20.287,198294,0
+GS_A.US,D,20130124,000000,20.269,20.398,20.234,20.287,129418,0
+GS_A.US,D,20130125,000000,20.287,20.46,20.287,20.316,144130,0
+GS_A.US,D,20130128,000000,20.333,20.562,20.287,20.542,105559,0
+GS_A.US,D,20130129,000000,20.378,20.687,20.378,20.587,87107,0
+GS_A.US,D,20130130,000000,20.542,20.769,20.514,20.562,82099,0
+GS_A.US,D,20130131,000000,20.562,20.678,20.533,20.634,70697,0
+GS_A.US,D,20130201,000000,20.652,20.652,20.562,20.615,70332,0
+GS_A.US,D,20130204,000000,20.605,20.643,20.47,20.624,48866,0
+GS_A.US,D,20130205,000000,20.706,20.806,20.587,20.643,94230,0
+GS_A.US,D,20130206,000000,20.652,20.788,20.643,20.743,48211,0
+GS_A.US,D,20130207,000000,20.697,20.788,20.662,20.743,70703,0
+GS_A.US,D,20130208,000000,20.678,20.832,20.678,20.706,58680,0
+GS_A.US,D,20130211,000000,20.832,20.832,20.542,20.634,97755,0
+GS_A.US,D,20130212,000000,20.697,20.769,20.605,20.716,58127,0
+GS_A.US,D,20130213,000000,20.669,20.898,20.615,20.898,99164,0
+GS_A.US,D,20130214,000000,20.779,20.898,20.769,20.898,88205,0
+GS_A.US,D,20130215,000000,20.898,20.996,20.716,20.724,135646,0
+GS_A.US,D,20130219,000000,20.788,20.825,20.514,20.514,93697,0
+GS_A.US,D,20130220,000000,20.605,20.716,20.514,20.587,107527,0
+GS_A.US,D,20130221,000000,20.624,20.734,20.423,20.587,89928,0
+GS_A.US,D,20130222,000000,20.678,20.743,20.587,20.634,75738,0
+GS_A.US,D,20130225,000000,20.58,21.107,20.58,20.779,104435,0
+GS_A.US,D,20130226,000000,20.898,20.898,20.678,20.716,89673,0
+GS_A.US,D,20130227,000000,20.743,20.788,20.587,20.587,86282,0
+GS_A.US,D,20130228,000000,20.605,20.669,20.587,20.605,120006,0
+GS_A.US,D,20130301,000000,20.605,20.652,20.542,20.552,292526,0
+GS_A.US,D,20130304,000000,20.634,20.652,20.488,20.533,60956,0
+GS_A.US,D,20130305,000000,20.605,20.662,20.523,20.57,68832,0
+GS_A.US,D,20130306,000000,20.652,20.652,20.562,20.615,62597,0
+GS_A.US,D,20130307,000000,20.615,20.662,20.552,20.605,504700,0
+GS_A.US,D,20130308,000000,20.58,20.798,20.58,20.751,56072,0
+GS_A.US,D,20130311,000000,20.734,20.734,20.678,20.724,48697,0
+GS_A.US,D,20130312,000000,20.769,20.898,20.716,20.842,66033,0
+GS_A.US,D,20130313,000000,20.798,20.952,20.798,20.832,93213,0
+GS_A.US,D,20130314,000000,20.888,20.906,20.697,20.851,55130,0
+GS_A.US,D,20130315,000000,20.806,20.898,20.615,20.615,75513,0
+GS_A.US,D,20130318,000000,20.76,20.788,20.662,20.769,57540,0
+GS_A.US,D,20130319,000000,20.906,21.097,20.76,20.816,57703,0
+GS_A.US,D,20130320,000000,20.97,20.988,20.816,20.851,47772,0
+GS_A.US,D,20130321,000000,20.98,21.006,20.816,20.861,80840,0
+GS_A.US,D,20130322,000000,20.914,20.98,20.898,20.906,36416,0
+GS_A.US,D,20130325,000000,20.906,21.006,20.906,20.988,59307,0
+GS_A.US,D,20130326,000000,20.943,21.107,20.924,21.078,71090,0
+GS_A.US,D,20130327,000000,21.078,21.289,21.061,21.197,51861,0
+GS_A.US,D,20130328,000000,21.289,21.361,21.207,21.361,128757,0
+GS_A.US,D,20130401,000000,21.298,21.361,21.207,21.243,55223,0
+GS_A.US,D,20130402,000000,21.207,21.307,21.207,21.298,35055,0
+GS_A.US,D,20130403,000000,21.333,21.351,21.207,21.333,50450,0
+GS_A.US,D,20130404,000000,21.233,21.289,21.216,21.243,46706,0
+GS_A.US,D,20130405,000000,21.243,21.279,21.061,21.197,42827,0
+GS_A.US,D,20130408,000000,21.197,21.197,21.025,21.025,48963,0
+GS_A.US,D,20130409,000000,21.078,21.243,21.043,21.152,47646,0
+GS_A.US,D,20130410,000000,21.197,21.289,21.143,21.216,54637,0
+GS_A.US,D,20130411,000000,21.189,21.307,21.189,21.307,78794,0
+GS_A.US,D,20130412,000000,21.233,21.351,21.197,21.343,50680,0
+GS_A.US,D,20130415,000000,21.307,21.325,21.197,21.216,24381,0
+GS_A.US,D,20130416,000000,21.279,21.361,21.225,21.361,88596,0
+GS_A.US,D,20130417,000000,21.361,21.543,21.325,21.415,86170,0
+GS_A.US,D,20130418,000000,21.479,21.597,21.197,21.343,126462,0
+GS_A.US,D,20130419,000000,21.453,21.453,21.333,21.397,45408,0
+GS_A.US,D,20130422,000000,21.453,21.489,21.216,21.216,55372,0
+GS_A.US,D,20130423,000000,21.227,21.318,21.171,21.227,61653,0
+GS_A.US,D,20130424,000000,21.31,21.364,21.162,21.181,51830,0
+GS_A.US,D,20130425,000000,21.227,21.263,21.025,21.034,91168,0
+GS_A.US,D,20130426,000000,21.005,21.218,20.996,21.034,75048,0
+GS_A.US,D,20130429,000000,21.025,21.043,20.859,20.922,76460,0
+GS_A.US,D,20130430,000000,21.025,21.052,20.887,21.034,90709,0
+GS_A.US,D,20130501,000000,21.005,21.098,20.97,21.034,50167,0
+GS_A.US,D,20130502,000000,21.107,21.272,21.043,21.254,73963,0
+GS_A.US,D,20130503,000000,21.254,21.318,21.162,21.3,45230,0
+GS_A.US,D,20130506,000000,21.272,21.328,21.199,21.328,60480,0
+GS_A.US,D,20130507,000000,21.355,21.494,21.3,21.318,85162,0
+GS_A.US,D,20130508,000000,21.392,21.53,21.3,21.447,62415,0
+GS_A.US,D,20130509,000000,21.438,21.576,21.438,21.567,60646,0
+GS_A.US,D,20130510,000000,21.567,21.741,21.557,21.676,63575,0
+GS_A.US,D,20130513,000000,21.75,21.75,21.548,21.613,64762,0
+GS_A.US,D,20130514,000000,21.594,21.676,21.364,21.474,231997,0
+GS_A.US,D,20130515,000000,21.539,21.594,21.474,21.585,152964,0
+GS_A.US,D,20130516,000000,21.594,21.603,21.53,21.594,58660,0
+GS_A.US,D,20130517,000000,21.659,21.815,21.603,21.815,62630,0
+GS_A.US,D,20130520,000000,21.759,21.815,21.732,21.778,59715,0
+GS_A.US,D,20130521,000000,21.815,21.815,21.732,21.75,68229,0
+GS_A.US,D,20130522,000000,21.778,21.778,21.594,21.732,55670,0
+GS_A.US,D,20130523,000000,21.64,21.686,21.567,21.64,82555,0
+GS_A.US,D,20130524,000000,21.686,21.815,21.631,21.815,44454,0
+GS_A.US,D,20130528,000000,21.732,21.769,21.667,21.704,71023,0
+GS_A.US,D,20130529,000000,21.741,21.741,21.52,21.676,32267,0
+GS_A.US,D,20130530,000000,21.659,21.806,21.65,21.696,49611,0
+GS_A.US,D,20130531,000000,21.741,21.741,21.364,21.548,108887,0
+GS_A.US,D,20130603,000000,21.539,21.539,20.887,21.364,114820,0
+GS_A.US,D,20130604,000000,21.364,21.576,21.31,21.576,95815,0
+GS_A.US,D,20130605,000000,21.494,21.494,21.162,21.355,52705,0
+GS_A.US,D,20130606,000000,21.19,21.594,21.19,21.548,54995,0
+GS_A.US,D,20130607,000000,21.53,21.732,21.428,21.64,79312,0
+GS_A.US,D,20130610,000000,21.631,21.676,21.484,21.502,44006,0
+GS_A.US,D,20130611,000000,21.484,21.484,20.566,20.766,123934,0
+GS_A.US,D,20130612,000000,20.731,20.896,19.756,20.308,201651,0
+GS_A.US,D,20130613,000000,20.253,20.658,19.922,20.658,158280,0
+GS_A.US,D,20130614,000000,20.658,20.942,19.986,20.391,120456,0
+GS_A.US,D,20130617,000000,20.547,20.601,20.216,20.492,109179,0
+GS_A.US,D,20130618,000000,20.592,20.674,20.381,20.674,88661,0
+GS_A.US,D,20130619,000000,20.62,20.674,20.262,20.674,62044,0
+GS_A.US,D,20130620,000000,20.196,20.391,20.04,20.235,117631,0
+GS_A.US,D,20130621,000000,20.216,20.308,19.324,19.324,240949,0
+GS_A.US,D,20130624,000000,19.298,19.62,18.672,19.471,198024,0
+GS_A.US,D,20130625,000000,19.553,19.756,19.076,19.527,102432,0
+GS_A.US,D,20130626,000000,19.719,19.957,19.636,19.849,80645,0
+GS_A.US,D,20130627,000000,19.849,20.188,19.839,19.949,66582,0
+GS_A.US,D,20130628,000000,20.078,20.384,20.078,20.17,70723,0
+GS_A.US,D,20130701,000000,19.875,20.05,19.719,19.894,50920,0
+GS_A.US,D,20130702,000000,19.957,20.188,19.71,19.894,213714,0
+GS_A.US,D,20130703,000000,19.811,20.06,19.811,20.06,26656,0
+GS_A.US,D,20130705,000000,19.849,20.014,19.572,20.014,35554,0
+GS_A.US,D,20130708,000000,19.94,19.94,19.627,19.801,50189,0
+GS_A.US,D,20130709,000000,19.738,19.776,19.48,19.738,56290,0
+GS_A.US,D,20130710,000000,19.728,19.728,19.314,19.48,125426,0
+GS_A.US,D,20130711,000000,19.537,19.801,19.471,19.61,76308,0
+GS_A.US,D,20130712,000000,19.572,19.776,19.572,19.776,60482,0
+GS_A.US,D,20130715,000000,19.858,19.932,19.702,19.922,56656,0
+GS_A.US,D,20130716,000000,19.932,20.152,19.821,20.105,89077,0
+GS_A.US,D,20130717,000000,20.079,20.216,20.069,20.188,76403,0
+GS_A.US,D,20130718,000000,20.179,20.245,20.069,20.206,91074,0
+GS_A.US,D,20130719,000000,20.206,20.308,20.079,20.216,66970,0
+GS_A.US,D,20130722,000000,20.216,20.262,20.069,20.096,33346,0
+GS_A.US,D,20130723,000000,20.245,20.262,20.014,20.014,65641,0
+GS_A.US,D,20130724,000000,20.142,20.161,19.845,19.89,36433,0
+GS_A.US,D,20130725,000000,19.788,19.845,19.622,19.826,38743,0
+GS_A.US,D,20130726,000000,19.881,19.881,19.723,19.723,29628,0
+GS_A.US,D,20130729,000000,19.713,19.872,19.548,19.872,45149,0
+GS_A.US,D,20130730,000000,19.761,19.928,19.705,19.845,41293,0
+GS_A.US,D,20130731,000000,19.742,19.984,19.435,19.984,57526,0
+GS_A.US,D,20130801,000000,19.816,19.863,19.575,19.667,52610,0
+GS_A.US,D,20130802,000000,19.639,19.639,19.519,19.593,60583,0
+GS_A.US,D,20130805,000000,19.687,19.687,19.425,19.548,34178,0
+GS_A.US,D,20130806,000000,19.472,19.481,19.297,19.381,37225,0
+GS_A.US,D,20130807,000000,19.313,19.342,19.156,19.194,49339,0
+GS_A.US,D,20130808,000000,19.223,19.249,19.081,19.249,47605,0
+GS_A.US,D,20130809,000000,19.149,19.425,19.11,19.332,43248,0
+GS_A.US,D,20130812,000000,19.332,19.519,19.223,19.397,82797,0
+GS_A.US,D,20130813,000000,19.223,19.361,19.223,19.313,81543,0
+GS_A.US,D,20130814,000000,19.287,19.287,19.065,19.09,49971,0
+GS_A.US,D,20130815,000000,18.991,19.016,18.682,19.006,92404,0
+GS_A.US,D,20130816,000000,18.907,19.006,18.598,18.999,106313,0
+GS_A.US,D,20130819,000000,18.915,18.942,18.45,18.794,102365,0
+GS_A.US,D,20130820,000000,18.774,19.045,18.617,19.006,95573,0
+GS_A.US,D,20130821,000000,18.848,19.055,18.682,18.765,73851,0
+GS_A.US,D,20130822,000000,18.646,18.868,18.646,18.868,59658,0
+GS_A.US,D,20130823,000000,18.784,19.006,18.73,19.006,74183,0
+GS_A.US,D,20130826,000000,19.006,19.036,18.784,18.932,48358,0
+GS_A.US,D,20130827,000000,18.71,18.868,18.44,18.739,57514,0
+GS_A.US,D,20130828,000000,18.646,18.765,18.533,18.765,46489,0
+GS_A.US,D,20130829,000000,18.73,18.942,18.617,18.932,77713,0
+GS_A.US,D,20130830,000000,18.858,18.962,18.646,18.868,55499,0
+GS_A.US,D,20130903,000000,18.756,18.813,18.432,18.59,75719,0
+GS_A.US,D,20130904,000000,18.459,18.804,18.45,18.784,96483,0
+GS_A.US,D,20130905,000000,18.7,18.73,18.44,18.607,58846,0
+GS_A.US,D,20130906,000000,18.636,18.636,18.498,18.581,29928,0
+GS_A.US,D,20130909,000000,18.498,18.691,18.44,18.665,49502,0
+GS_A.US,D,20130910,000000,18.656,18.71,18.514,18.636,93338,0
+GS_A.US,D,20130911,000000,18.617,18.617,18.45,18.533,54627,0
+GS_A.US,D,20130912,000000,18.524,18.524,18.33,18.468,58993,0
+GS_A.US,D,20130913,000000,18.414,18.459,18.366,18.45,31253,0
+GS_A.US,D,20130916,000000,18.617,18.617,18.366,18.478,46301,0
+GS_A.US,D,20130917,000000,18.488,18.498,18.385,18.478,43683,0
+GS_A.US,D,20130918,000000,18.498,18.868,18.301,18.636,107916,0
+GS_A.US,D,20130919,000000,18.656,18.73,18.488,18.572,52380,0
+GS_A.US,D,20130920,000000,18.572,18.636,18.45,18.572,52737,0
+GS_A.US,D,20130923,000000,18.498,18.598,18.498,18.562,42269,0
+GS_A.US,D,20130924,000000,18.524,18.626,18.514,18.59,74546,0
+GS_A.US,D,20130925,000000,18.59,18.656,18.45,18.598,80518,0
+GS_A.US,D,20130926,000000,18.533,18.71,18.488,18.71,79820,0
+GS_A.US,D,20130927,000000,18.646,18.84,18.236,18.598,109750,0
+GS_A.US,D,20130930,000000,18.468,18.581,18.394,18.581,128242,0
+GS_A.US,D,20131001,000000,18.581,18.581,17.688,17.985,212143,0
+GS_A.US,D,20131002,000000,18.003,18.087,17.892,18.013,114713,0
+GS_A.US,D,20131003,000000,17.976,18.059,17.752,17.846,91951,0
+GS_A.US,D,20131004,000000,17.809,17.902,17.725,17.781,63706,0
+GS_A.US,D,20131007,000000,17.752,17.791,17.688,17.735,58041,0
+GS_A.US,D,20131008,000000,17.772,17.772,17.549,17.651,59392,0
+GS_A.US,D,20131009,000000,17.586,17.623,17.353,17.52,98110,0
+GS_A.US,D,20131010,000000,17.594,17.752,17.493,17.752,73869,0
+GS_A.US,D,20131011,000000,17.752,17.929,17.697,17.809,66577,0
+GS_A.US,D,20131014,000000,17.772,18.059,17.707,18.059,46393,0
+GS_A.US,D,20131015,000000,18.079,18.087,17.716,17.818,90702,0
+GS_A.US,D,20131016,000000,17.772,17.939,17.752,17.874,66021,0
+GS_A.US,D,20131017,000000,17.855,18.181,17.818,17.92,66656,0
+GS_A.US,D,20131018,000000,17.939,18.087,17.846,18.023,74552,0
+GS_A.US,D,20131021,000000,18.023,18.191,17.995,18.171,65050,0
+GS_A.US,D,20131022,000000,18.227,18.498,18.087,18.115,94396,0
+GS_A.US,D,20131023,000000,18.115,18.33,17.995,18.227,70028,0
+GS_A.US,D,20131024,000000,18.236,18.331,18.17,18.273,59100,0
+GS_A.US,D,20131025,000000,18.292,18.35,18.198,18.35,67067,0
+GS_A.US,D,20131028,000000,18.283,18.556,18.19,18.556,112970,0
+GS_A.US,D,20131029,000000,18.501,18.501,18.19,18.246,79583,0
+GS_A.US,D,20131030,000000,18.236,18.273,18.02,18.132,109666,0
+GS_A.US,D,20131031,000000,18.141,18.141,17.954,17.981,79493,0
+GS_A.US,D,20131101,000000,18.02,18.095,17.945,18.076,74075,0
+GS_A.US,D,20131104,000000,18.141,18.161,18.02,18.066,58930,0
+GS_A.US,D,20131105,000000,18.066,18.095,17.69,17.718,108055,0
+GS_A.US,D,20131106,000000,17.785,17.822,17.7,17.794,104465,0
+GS_A.US,D,20131107,000000,17.85,17.878,17.568,17.595,88660,0
+GS_A.US,D,20131108,000000,17.568,17.831,17.342,17.718,199990,0
+GS_A.US,D,20131111,000000,17.634,17.755,17.435,17.503,118690,0
+GS_A.US,D,20131112,000000,17.578,17.634,17.38,17.52,102371,0
+GS_A.US,D,20131113,000000,17.511,17.653,17.38,17.643,246901,0
+GS_A.US,D,20131114,000000,17.595,17.643,17.418,17.511,163389,0
+GS_A.US,D,20131115,000000,17.493,17.595,17.352,17.445,125651,0
+GS_A.US,D,20131118,000000,17.455,17.511,17.398,17.398,99714,0
+GS_A.US,D,20131119,000000,17.418,17.455,17.2,17.239,109372,0
+GS_A.US,D,20131120,000000,17.276,17.323,17.032,17.182,145223,0
+GS_A.US,D,20131121,000000,17.097,17.163,16.957,17.032,172218,0
+GS_A.US,D,20131122,000000,17.07,17.23,16.994,17.135,65925,0
+GS_A.US,D,20131125,000000,17.22,17.285,17.06,17.172,113144,0
+GS_A.US,D,20131126,000000,17.21,17.21,17.022,17.06,86806,0
+GS_A.US,D,20131127,000000,17.06,17.117,16.975,17.003,107474,0
+GS_A.US,D,20131129,000000,17.022,17.079,16.966,17.022,49311,0
+GS_A.US,D,20131202,000000,17.012,17.041,16.975,17.022,99688,0
+GS_A.US,D,20131203,000000,17.022,17.032,16.89,16.937,258038,0
+GS_A.US,D,20131204,000000,16.91,16.91,16.552,16.702,213897,0
+GS_A.US,D,20131205,000000,16.702,16.702,16.487,16.542,198886,0
+GS_A.US,D,20131206,000000,16.562,16.656,16.412,16.656,175959,0
+GS_A.US,D,20131209,000000,16.673,16.815,16.513,16.74,204354,0
+GS_A.US,D,20131210,000000,16.702,16.9,16.562,16.797,231426,0
+GS_A.US,D,20131211,000000,16.806,16.815,16.457,16.665,136459,0
+GS_A.US,D,20131212,000000,16.627,16.834,16.372,16.797,166637,0
+GS_A.US,D,20131213,000000,16.767,16.91,16.673,16.722,122904,0
+GS_A.US,D,20131216,000000,16.702,16.75,16.372,16.513,247986,0
+GS_A.US,D,20131217,000000,16.447,16.505,16.278,16.344,449480,0
+GS_A.US,D,20131218,000000,16.317,16.712,16.232,16.712,355658,0
+GS_A.US,D,20131219,000000,16.712,16.75,16.496,16.75,188691,0
+GS_A.US,D,20131220,000000,16.692,17.032,16.617,17.032,215741,0
+GS_A.US,D,20131223,000000,16.9,17.06,16.692,16.74,246635,0
+GS_A.US,D,20131224,000000,16.825,16.927,16.692,16.91,113676,0
+GS_A.US,D,20131226,000000,16.872,17.05,16.797,16.9,225500,0
+GS_A.US,D,20131227,000000,16.842,16.919,16.797,16.919,271532,0
+GS_A.US,D,20131230,000000,16.834,16.937,16.571,16.937,236806,0
+GS_A.US,D,20131231,000000,16.797,16.985,16.777,16.985,182978,0
+GS_A.US,D,20140102,000000,16.947,17.154,16.9,17.097,50073,0
+GS_A.US,D,20140103,000000,17.172,17.558,17.163,17.418,57664,0
+GS_A.US,D,20140106,000000,17.465,17.625,17.267,17.455,132814,0
+GS_A.US,D,20140107,000000,17.474,17.587,17.295,17.445,53417,0
+GS_A.US,D,20140108,000000,17.493,17.605,17.314,17.605,59696,0
+GS_A.US,D,20140109,000000,17.643,17.831,17.625,17.785,95609,0
+GS_A.US,D,20140110,000000,17.822,17.973,17.813,17.878,119301,0
+GS_A.US,D,20140113,000000,17.888,18.18,17.888,18.038,93978,0
+GS_A.US,D,20140114,000000,17.981,18.057,17.888,17.925,64083,0
+GS_A.US,D,20140115,000000,17.963,18.048,17.906,18.02,53388,0
+GS_A.US,D,20140116,000000,18.001,18.114,18.001,18.048,69252,0
+GS_A.US,D,20140117,000000,18.057,18.105,17.888,18.105,83059,0
+GS_A.US,D,20140121,000000,18.066,18.331,18.048,18.198,81049,0
+GS_A.US,D,20140122,000000,18.278,18.373,18.098,18.098,58917,0
+GS_A.US,D,20140123,000000,18.098,18.184,17.907,17.955,59589,0
+GS_A.US,D,20140124,000000,17.907,18.059,17.86,17.86,72435,0
+GS_A.US,D,20140127,000000,17.946,18.079,17.764,17.878,34413,0
+GS_A.US,D,20140128,000000,17.831,17.946,17.784,17.84,63928,0
+GS_A.US,D,20140129,000000,17.774,17.87,17.678,17.708,47864,0
+GS_A.US,D,20140130,000000,17.736,17.964,17.736,17.84,36509,0
+GS_A.US,D,20140131,000000,17.84,17.955,17.688,17.688,49131,0
+GS_A.US,D,20140203,000000,17.746,17.746,17.526,17.564,61339,0
+GS_A.US,D,20140204,000000,17.584,17.584,17.47,17.478,73858,0
+GS_A.US,D,20140205,000000,17.564,17.564,17.47,17.478,77077,0
+GS_A.US,D,20140206,000000,17.488,17.764,17.478,17.736,56847,0
+GS_A.US,D,20140207,000000,17.698,18.04,17.612,18.012,91473,0
+GS_A.US,D,20140210,000000,18.05,18.212,18.04,18.155,35633,0
+GS_A.US,D,20140211,000000,18.221,18.278,18.174,18.193,34824,0
+GS_A.US,D,20140212,000000,18.193,18.26,18.059,18.059,38871,0
+GS_A.US,D,20140213,000000,18.088,18.165,18.069,18.108,46396,0
+GS_A.US,D,20140214,000000,18.108,18.212,18.108,18.116,36010,0
+GS_A.US,D,20140218,000000,18.155,18.373,18.155,18.26,32312,0
+GS_A.US,D,20140219,000000,18.231,18.354,18.184,18.327,79980,0
+GS_A.US,D,20140220,000000,18.27,18.346,18.174,18.297,34513,0
+GS_A.US,D,20140221,000000,18.288,18.422,18.251,18.336,56602,0
+GS_A.US,D,20140224,000000,18.297,18.354,18.145,18.231,57275,0
+GS_A.US,D,20140225,000000,18.165,18.278,18.126,18.145,113335,0
+GS_A.US,D,20140226,000000,18.212,18.241,18.108,18.174,115822,0
+GS_A.US,D,20140227,000000,18.174,18.288,18.126,18.212,40093,0
+GS_A.US,D,20140228,000000,18.184,18.307,18.145,18.145,43492,0
+GS_A.US,D,20140303,000000,18.126,18.251,18.108,18.136,89213,0
+GS_A.US,D,20140304,000000,18.221,18.288,18.136,18.184,66364,0
+GS_A.US,D,20140305,000000,18.155,18.231,18.098,18.098,27472,0
+GS_A.US,D,20140306,000000,18.155,18.251,18.098,18.116,50175,0
+GS_A.US,D,20140307,000000,18.126,18.155,18.022,18.098,35405,0
+GS_A.US,D,20140310,000000,18.155,18.174,17.812,17.974,179107,0
+GS_A.US,D,20140311,000000,17.964,17.993,17.822,17.946,52831,0
+GS_A.US,D,20140312,000000,17.964,18.108,17.917,18.108,30381,0
+GS_A.US,D,20140313,000000,18.136,18.155,18.002,18.108,56747,0
+GS_A.US,D,20140314,000000,18.126,18.26,18.116,18.26,64949,0
+GS_A.US,D,20140317,000000,18.26,18.526,18.26,18.403,101610,0
+GS_A.US,D,20140318,000000,18.508,18.593,18.278,18.297,81665,0
+GS_A.US,D,20140319,000000,18.383,18.413,18.165,18.184,80926,0
+GS_A.US,D,20140320,000000,18.193,18.231,18.04,18.184,45996,0
+GS_A.US,D,20140321,000000,18.251,18.251,18.05,18.116,81180,0
+GS_A.US,D,20140324,000000,18.126,18.241,18.098,18.126,68150,0
+GS_A.US,D,20140325,000000,18.155,18.251,18.126,18.193,66080,0
+GS_A.US,D,20140326,000000,18.241,18.317,18.202,18.278,34855,0
+GS_A.US,D,20140327,000000,18.327,18.383,18.251,18.251,29175,0
+GS_A.US,D,20140328,000000,18.251,18.432,18.251,18.278,70044,0
+GS_A.US,D,20140331,000000,18.307,18.499,18.221,18.221,138644,0
+GS_A.US,D,20140401,000000,18.278,18.403,18.241,18.307,145333,0
+GS_A.US,D,20140402,000000,18.364,18.393,18.307,18.336,56849,0
+GS_A.US,D,20140403,000000,18.373,18.516,18.336,18.489,68442,0
+GS_A.US,D,20140404,000000,18.489,18.593,18.489,18.535,52511,0
+GS_A.US,D,20140407,000000,18.575,18.631,18.516,18.575,46984,0
+GS_A.US,D,20140408,000000,18.535,18.661,18.526,18.621,42605,0
+GS_A.US,D,20140409,000000,18.651,18.773,18.621,18.67,69121,0
+GS_A.US,D,20140410,000000,18.727,18.803,18.555,18.621,63053,0
+GS_A.US,D,20140411,000000,18.621,18.678,18.535,18.575,44874,0
+GS_A.US,D,20140414,000000,18.611,18.651,18.575,18.585,23399,0
+GS_A.US,D,20140415,000000,18.611,18.661,18.575,18.593,49980,0
+GS_A.US,D,20140416,000000,18.611,18.747,18.611,18.678,81626,0
+GS_A.US,D,20140417,000000,18.687,18.859,18.687,18.859,70629,0
+GS_A.US,D,20140421,000000,18.859,18.859,18.737,18.803,94082,0
+GS_A.US,D,20140422,000000,18.849,18.909,18.678,18.869,144325,0
+GS_A.US,D,20140423,000000,18.896,18.953,18.809,18.856,54113,0
+GS_A.US,D,20140424,000000,18.846,18.896,18.673,18.732,69589,0
+GS_A.US,D,20140425,000000,18.799,18.846,18.712,18.722,30130,0
+GS_A.US,D,20140428,000000,18.722,18.856,18.702,18.856,51629,0
+GS_A.US,D,20140429,000000,18.933,18.943,18.846,18.896,40901,0
+GS_A.US,D,20140430,000000,18.915,19.165,18.915,19.137,54678,0
+GS_A.US,D,20140501,000000,19.137,19.233,19.137,19.204,59035,0
+GS_A.US,D,20140502,000000,19.156,19.358,19.156,19.184,38496,0
+GS_A.US,D,20140505,000000,19.233,19.271,19.156,19.184,35808,0
+GS_A.US,D,20140506,000000,19.147,19.147,19.02,19.04,56355,0
+GS_A.US,D,20140507,000000,19.078,19.194,19.06,19.165,41074,0
+GS_A.US,D,20140508,000000,19.156,19.224,19.087,19.127,42657,0
+GS_A.US,D,20140509,000000,19.127,19.184,19.097,19.117,65399,0
+GS_A.US,D,20140512,000000,19.214,19.311,19.214,19.281,81516,0
+GS_A.US,D,20140513,000000,19.281,19.378,19.251,19.338,271921,0
+GS_A.US,D,20140514,000000,19.358,19.406,19.271,19.271,66231,0
+GS_A.US,D,20140515,000000,19.329,19.358,19.301,19.319,85355,0
+GS_A.US,D,20140516,000000,19.301,19.329,19.214,19.233,97440,0
+GS_A.US,D,20140519,000000,19.224,19.251,19.147,19.165,63252,0
+GS_A.US,D,20140520,000000,19.147,19.184,19.087,19.087,26295,0
+GS_A.US,D,20140521,000000,19.107,19.137,19.04,19.04,48956,0
+GS_A.US,D,20140522,000000,19.07,19.117,18.896,18.933,61034,0
+GS_A.US,D,20140523,000000,18.993,19.02,18.915,18.953,32068,0
+GS_A.US,D,20140527,000000,18.983,19.137,18.915,19.097,66836,0
+GS_A.US,D,20140528,000000,19.05,19.174,18.993,18.993,50068,0
+GS_A.US,D,20140529,000000,19.078,19.233,19.04,19.184,99658,0
+GS_A.US,D,20140530,000000,19.214,19.348,19.214,19.261,60080,0
+GS_A.US,D,20140602,000000,19.233,19.319,19.233,19.281,43135,0
+GS_A.US,D,20140603,000000,19.233,19.281,19.127,19.137,89834,0
+GS_A.US,D,20140604,000000,19.137,19.156,18.933,19.147,90455,0
+GS_A.US,D,20140605,000000,19.05,19.261,19,19.174,88149,0
+GS_A.US,D,20140606,000000,19.127,19.338,19.127,19.311,60969,0
+GS_A.US,D,20140609,000000,19.291,19.291,19.165,19.281,36140,0
+GS_A.US,D,20140610,000000,19.271,19.271,19.137,19.184,40143,0
+GS_A.US,D,20140611,000000,19.214,19.251,19.156,19.184,54863,0
+GS_A.US,D,20140612,000000,19.184,19.271,19.097,19.214,88720,0
+GS_A.US,D,20140613,000000,19.165,19.329,19.127,19.242,74349,0
+GS_A.US,D,20140616,000000,19.233,19.311,19.184,19.214,35342,0
+GS_A.US,D,20140617,000000,19.261,19.261,19.137,19.242,48049,0
+GS_A.US,D,20140618,000000,19.233,19.261,19.137,19.242,45318,0
+GS_A.US,D,20140619,000000,19.242,19.271,19.194,19.194,49321,0
+GS_A.US,D,20140620,000000,19.242,19.251,19.165,19.184,45224,0
+GS_A.US,D,20140623,000000,19.184,19.291,19.174,19.291,44583,0
+GS_A.US,D,20140624,000000,19.261,19.358,19.224,19.261,50364,0
+GS_A.US,D,20140625,000000,19.261,19.378,19.251,19.368,44842,0
+GS_A.US,D,20140626,000000,19.368,19.465,19.329,19.415,37534,0
+GS_A.US,D,20140627,000000,19.455,19.493,19.358,19.358,19596,0
+GS_A.US,D,20140630,000000,19.406,19.406,19.281,19.281,47784,0
+GS_A.US,D,20140701,000000,19.301,19.396,19.301,19.368,25593,0
+GS_A.US,D,20140702,000000,19.396,19.465,19.281,19.378,67010,0
+GS_A.US,D,20140703,000000,19.358,19.445,19.311,19.378,21241,0
+GS_A.US,D,20140707,000000,19.378,19.435,19.291,19.406,31537,0
+GS_A.US,D,20140708,000000,19.445,19.483,19.358,19.465,35492,0
+GS_A.US,D,20140709,000000,19.455,19.465,19.378,19.425,29728,0
+GS_A.US,D,20140710,000000,19.358,19.56,19.348,19.388,92968,0
+GS_A.US,D,20140711,000000,19.445,19.502,19.388,19.435,51991,0
+GS_A.US,D,20140714,000000,19.522,19.666,19.415,19.473,70566,0
+GS_A.US,D,20140715,000000,19.609,19.628,19.388,19.435,55128,0
+GS_A.US,D,20140716,000000,19.542,19.628,19.493,19.57,78137,0
+GS_A.US,D,20140717,000000,19.58,19.744,19.58,19.686,47281,0
+GS_A.US,D,20140718,000000,19.657,19.763,19.599,19.676,57084,0
+GS_A.US,D,20140721,000000,19.637,19.734,19.58,19.676,39225,0
+GS_A.US,D,20140722,000000,19.676,19.744,19.551,19.705,58166,0
+GS_A.US,D,20140723,000000,19.712,19.819,19.615,19.633,85948,0
+GS_A.US,D,20140724,000000,19.683,19.693,19.625,19.625,29802,0
+GS_A.US,D,20140725,000000,19.693,19.693,19.625,19.625,30723,0
+GS_A.US,D,20140728,000000,19.643,19.663,19.595,19.643,40736,0
+GS_A.US,D,20140729,000000,19.605,19.703,19.537,19.585,62646,0
+GS_A.US,D,20140730,000000,19.585,19.605,19.439,19.477,53309,0
+GS_A.US,D,20140731,000000,19.497,19.497,19.225,19.293,72400,0
+GS_A.US,D,20140801,000000,19.351,19.361,19.175,19.313,40182,0
+GS_A.US,D,20140804,000000,19.253,19.469,19.253,19.341,42543,0
+GS_A.US,D,20140805,000000,19.293,19.331,19.205,19.263,27844,0
+GS_A.US,D,20140806,000000,19.205,19.409,19.205,19.399,27153,0
+GS_A.US,D,20140807,000000,19.381,19.469,19.381,19.449,32000,0
+GS_A.US,D,20140808,000000,19.477,19.507,19.429,19.459,48400,0
+GS_A.US,D,20140811,000000,19.507,19.595,19.459,19.565,23623,0
+GS_A.US,D,20140812,000000,19.507,19.555,19.409,19.469,32415,0
+GS_A.US,D,20140813,000000,19.469,19.653,19.459,19.605,38527,0
+GS_A.US,D,20140814,000000,19.663,19.703,19.517,19.653,57164,0
+GS_A.US,D,20140815,000000,19.643,19.703,19.555,19.585,29755,0
+GS_A.US,D,20140818,000000,19.595,19.673,19.497,19.497,50885,0
+GS_A.US,D,20140819,000000,19.527,19.537,19.459,19.527,31356,0
+GS_A.US,D,20140820,000000,19.469,19.605,19.459,19.477,26777,0
+GS_A.US,D,20140821,000000,19.497,19.625,19.477,19.537,45462,0
+GS_A.US,D,20140822,000000,19.555,19.605,19.517,19.575,22397,0
+GS_A.US,D,20140825,000000,19.595,19.615,19.555,19.605,45286,0
+GS_A.US,D,20140826,000000,19.575,19.625,19.537,19.537,25133,0
+GS_A.US,D,20140827,000000,19.537,19.575,19.459,19.487,42741,0
+GS_A.US,D,20140828,000000,19.409,19.575,19.409,19.527,43628,0
+GS_A.US,D,20140829,000000,19.555,19.643,19.497,19.565,50850,0
+GS_A.US,D,20140902,000000,19.653,19.663,19.391,19.399,31248,0
+GS_A.US,D,20140903,000000,19.399,19.595,19.321,19.487,39423,0
+GS_A.US,D,20140904,000000,19.497,19.575,19.361,19.429,75152,0
+GS_A.US,D,20140905,000000,19.527,19.615,19.381,19.449,49828,0
+GS_A.US,D,20140908,000000,19.449,19.487,19.361,19.419,33226,0
+GS_A.US,D,20140909,000000,19.391,19.507,18.785,19.399,55584,0
+GS_A.US,D,20140910,000000,19.391,19.419,19.313,19.391,18839,0
+GS_A.US,D,20140911,000000,19.341,19.487,19.341,19.429,28581,0
+GS_A.US,D,20140912,000000,19.331,19.439,19.205,19.399,32599,0
+GS_A.US,D,20140915,000000,19.439,19.487,19.303,19.321,64261,0
+GS_A.US,D,20140916,000000,19.303,19.419,19.293,19.293,33181,0
+GS_A.US,D,20140917,000000,19.293,19.507,19.205,19.429,125326,0
+GS_A.US,D,20140918,000000,19.391,19.693,19.391,19.477,138987,0
+GS_A.US,D,20140919,000000,19.643,19.643,19.361,19.399,149630,0
+GS_A.US,D,20140922,000000,19.419,19.477,19.303,19.361,37349,0
+GS_A.US,D,20140923,000000,19.331,19.399,19.215,19.253,76765,0
+GS_A.US,D,20140924,000000,19.303,19.303,19.069,19.137,35695,0
+GS_A.US,D,20140925,000000,19.127,19.195,18.903,19.019,87514,0
+GS_A.US,D,20140926,000000,18.999,19.127,18.999,19.078,38759,0
+GS_A.US,D,20140929,000000,19.165,19.165,18.951,18.999,61035,0
+GS_A.US,D,20140930,000000,19.069,19.127,18.981,19.059,25624,0
+GS_A.US,D,20141001,000000,19.059,19.156,18.971,18.971,33774,0
+GS_A.US,D,20141002,000000,19.009,19.049,18.873,18.941,43543,0
+GS_A.US,D,20141003,000000,18.991,19.049,18.834,18.873,91885,0
+GS_A.US,D,20141006,000000,18.843,18.913,18.795,18.825,46139,0
+GS_A.US,D,20141007,000000,18.825,18.913,18.795,18.843,71306,0
+GS_A.US,D,20141008,000000,18.843,19.029,18.843,19.029,51304,0
+GS_A.US,D,20141009,000000,19.049,19.059,18.913,18.999,46780,0
+GS_A.US,D,20141010,000000,18.971,18.999,18.843,18.873,37912,0
+GS_A.US,D,20141013,000000,18.913,18.961,18.785,18.805,63666,0
+GS_A.US,D,20141014,000000,18.825,18.921,18.785,18.863,73498,0
+GS_A.US,D,20141015,000000,18.795,18.863,18.405,18.717,147698,0
+GS_A.US,D,20141016,000000,18.629,18.795,18.629,18.785,39404,0
+GS_A.US,D,20141017,000000,18.775,18.991,18.775,18.981,77043,0
+GS_A.US,D,20141020,000000,18.843,18.941,18.687,18.883,56596,0
+GS_A.US,D,20141021,000000,18.941,19.019,18.883,18.951,51015,0
+GS_A.US,D,20141022,000000,18.899,18.998,18.81,18.899,50094,0
+GS_A.US,D,20141023,000000,18.938,19.007,18.909,18.938,36351,0
+GS_A.US,D,20141024,000000,19.007,19.017,18.879,18.919,45458,0
+GS_A.US,D,20141027,000000,18.919,19.007,18.919,18.938,21926,0
+GS_A.US,D,20141028,000000,18.938,18.998,18.81,18.889,54127,0
+GS_A.US,D,20141029,000000,18.889,18.938,18.82,18.849,22203,0
+GS_A.US,D,20141030,000000,18.83,18.958,18.83,18.869,26903,0
+GS_A.US,D,20141031,000000,18.928,18.988,18.928,18.948,34599,0
+GS_A.US,D,20141103,000000,18.948,19.017,18.909,18.938,58587,0
+GS_A.US,D,20141104,000000,18.958,19.047,18.919,19.017,69995,0
+GS_A.US,D,20141105,000000,19.096,19.096,18.919,18.978,43855,0
+GS_A.US,D,20141106,000000,18.928,18.968,18.83,18.84,52874,0
+GS_A.US,D,20141107,000000,18.82,19.007,18.81,18.978,51955,0
+GS_A.US,D,20141110,000000,19.037,19.077,18.938,18.938,55206,0
+GS_A.US,D,20141111,000000,19.027,19.047,18.958,19.027,21408,0
+GS_A.US,D,20141112,000000,19.027,19.047,18.919,18.928,73759,0
+GS_A.US,D,20141113,000000,18.948,19.007,18.84,18.859,104773,0
+GS_A.US,D,20141114,000000,18.869,18.968,18.869,18.919,45213,0
+GS_A.US,D,20141117,000000,18.948,18.978,18.919,18.928,50658,0
+GS_A.US,D,20141118,000000,18.978,18.988,18.889,18.899,66937,0
+GS_A.US,D,20141119,000000,18.968,18.968,18.761,18.859,294205,0
+GS_A.US,D,20141120,000000,18.859,18.958,18.849,18.899,48840,0
+GS_A.US,D,20141121,000000,18.938,18.938,18.869,18.889,98568,0
+GS_A.US,D,20141124,000000,18.938,19.254,18.84,18.879,50631,0
+GS_A.US,D,20141125,000000,18.879,18.938,18.879,18.889,34949,0
+GS_A.US,D,20141126,000000,18.889,18.978,18.859,18.869,254767,0
+GS_A.US,D,20141128,000000,18.889,18.928,18.859,18.859,26431,0
+GS_A.US,D,20141201,000000,18.879,18.928,18.879,18.909,43369,0
+GS_A.US,D,20141202,000000,18.879,18.938,18.879,18.889,62975,0
+GS_A.US,D,20141203,000000,18.869,18.948,18.869,18.938,138323,0
+GS_A.US,D,20141204,000000,18.889,19.007,18.889,18.978,289428,0
+GS_A.US,D,20141205,000000,19.007,19.096,18.919,19.017,47132,0
+GS_A.US,D,20141208,000000,18.968,19.106,18.958,19.057,73452,0
+GS_A.US,D,20141209,000000,19.007,19.057,18.879,18.998,75708,0
+GS_A.US,D,20141210,000000,18.928,19.067,18.889,19.057,59509,0
+GS_A.US,D,20141211,000000,19.077,19.215,19.027,19.126,42695,0
+GS_A.US,D,20141212,000000,19.037,19.116,18.948,19.047,153671,0
+GS_A.US,D,20141215,000000,19.106,19.106,18.859,18.889,78055,0
+GS_A.US,D,20141216,000000,18.859,18.909,18.573,18.751,123540,0
+GS_A.US,D,20141217,000000,18.682,18.682,18.395,18.603,157933,0
+GS_A.US,D,20141218,000000,18.603,18.691,18.593,18.593,142776,0
+GS_A.US,D,20141219,000000,18.593,18.662,18.494,18.494,78647,0
+GS_A.US,D,20141222,000000,18.583,18.583,18.474,18.524,106792,0
+GS_A.US,D,20141223,000000,18.563,18.741,18.524,18.593,128897,0
+GS_A.US,D,20141224,000000,18.583,18.593,18.524,18.553,53515,0
+GS_A.US,D,20141226,000000,18.533,18.563,18.474,18.474,57323,0
+GS_A.US,D,20141229,000000,18.395,18.524,18.267,18.494,95685,0
+GS_A.US,D,20141230,000000,18.494,18.81,18.494,18.701,82112,0
+GS_A.US,D,20141231,000000,18.632,18.83,18.612,18.701,195067,0
+GS_A.US,D,20150102,000000,18.701,18.78,18.682,18.77,33450,0
+GS_A.US,D,20150105,000000,18.79,18.849,18.731,18.77,66176,0
+GS_A.US,D,20150106,000000,18.79,18.84,18.761,18.79,41938,0
+GS_A.US,D,20150107,000000,18.83,18.859,18.761,18.82,75048,0
+GS_A.US,D,20150108,000000,18.81,18.899,18.81,18.849,50313,0
+GS_A.US,D,20150109,000000,18.84,19.096,18.83,18.919,73336,0
+GS_A.US,D,20150112,000000,18.978,18.988,18.859,18.909,99273,0
+GS_A.US,D,20150113,000000,18.958,18.978,18.859,18.859,71992,0
+GS_A.US,D,20150114,000000,18.879,18.909,18.78,18.82,57321,0
+GS_A.US,D,20150115,000000,18.849,18.849,18.721,18.8,123430,0
+GS_A.US,D,20150116,000000,18.8,18.82,18.761,18.79,38804,0
+GS_A.US,D,20150120,000000,18.879,18.879,18.77,18.78,52084,0
+GS_A.US,D,20150121,000000,18.8,18.859,18.741,18.77,77500,0
+GS_A.US,D,20150122,000000,18.9,18.95,18.83,18.83,70910,0
+GS_A.US,D,20150123,000000,18.85,18.99,18.85,18.94,50368,0
+GS_A.US,D,20150126,000000,19.03,19.03,18.93,18.94,58214,0
+GS_A.US,D,20150127,000000,18.91,18.98,18.88,18.98,73499,0
+GS_A.US,D,20150128,000000,18.96,19.14,18.94,19.12,65191,0
+GS_A.US,D,20150129,000000,19.11,19.18,19.05,19.13,62016,0
+GS_A.US,D,20150130,000000,19.1,19.22,19.1,19.15,70984,0
+GS_A.US,D,20150202,000000,19.15,19.15,19.04,19.09,47793,0
+GS_A.US,D,20150203,000000,19.11,19.15,19.08,19.13,37636,0
+GS_A.US,D,20150204,000000,19.15,19.18,19.05,19.13,53657,0
+GS_A.US,D,20150205,000000,19.1,19.21,19.08,19.2,43906,0
+GS_A.US,D,20150206,000000,19.21,19.27,19.17,19.25,63454,0
+GS_A.US,D,20150209,000000,19.28,19.35,19.25,19.33,50674,0
+GS_A.US,D,20150210,000000,19.36,19.38,19.27,19.31,66085,0
+GS_A.US,D,20150211,000000,19.35,19.41,19.32,19.4,35364,0
+GS_A.US,D,20150212,000000,19.4,19.43,19.36,19.41,34497,0
+GS_A.US,D,20150213,000000,19.41,19.47,19.38,19.38,60500,0
+GS_A.US,D,20150217,000000,19.35,19.47,19.33,19.34,52340,0
+GS_A.US,D,20150218,000000,19.35,19.37,19.28,19.33,42447,0
+GS_A.US,D,20150219,000000,19.34,19.35,19.29,19.32,53983,0
+GS_A.US,D,20150220,000000,19.31,19.35,19.28,19.31,75897,0
+GS_A.US,D,20150223,000000,19.35,19.35,19.31,19.35,119572,0
+GS_A.US,D,20150224,000000,19.33,19.5,19.33,19.45,46094,0
+GS_A.US,D,20150225,000000,19.48,19.6,19.45,19.55,52599,0
+GS_A.US,D,20150226,000000,19.59,19.63,19.52,19.62,52093,0
+GS_A.US,D,20150227,000000,19.65,19.75,19.58,19.72,61928,0
+GS_A.US,D,20150302,000000,19.74,19.74,19.63,19.67,37328,0
+GS_A.US,D,20150303,000000,19.69,19.85,19.67,19.82,51113,0
+GS_A.US,D,20150304,000000,19.88,19.89,19.751,19.8,31508,0
+GS_A.US,D,20150305,000000,19.85,19.9,19.83,19.83,46021,0
+GS_A.US,D,20150306,000000,19.81,19.81,19.55,19.77,46267,0
+GS_A.US,D,20150309,000000,19.73,19.84,19.7,19.824,39782,0
+GS_A.US,D,20150310,000000,19.7,19.87,19.7,19.8,55769,0
+GS_A.US,D,20150311,000000,19.87,19.87,19.75,19.82,33878,0
+GS_A.US,D,20150312,000000,19.82,20.09,19.8,19.9,98969,0
+GS_A.US,D,20150313,000000,20.03,20.03,19.85,19.9,38388,0
+GS_A.US,D,20150316,000000,19.9,20,19.89,19.942,54841,0
+GS_A.US,D,20150317,000000,19.9,19.96,19.84,19.94,60356,0
+GS_A.US,D,20150318,000000,19.91,19.94,19.827,19.89,36866,0
+GS_A.US,D,20150319,000000,19.88,19.92,19.8,19.88,157565,0
+GS_A.US,D,20150320,000000,19.93,19.94,19.86,19.86,31368,0
+GS_A.US,D,20150323,000000,19.86,19.95,19.86,19.92,32525,0
+GS_A.US,D,20150324,000000,19.9,19.99,19.9,19.99,39995,0
+GS_A.US,D,20150325,000000,19.98,20.031,19.89,19.89,79060,0
+GS_A.US,D,20150326,000000,19.92,20.01,19.89,19.94,60434,0
+GS_A.US,D,20150327,000000,19.99,20.04,19.97,20.01,47663,0
+GS_A.US,D,20150330,000000,20.06,20.06,19.938,20.02,35032,0
+GS_A.US,D,20150331,000000,19.98,20.05,19.94,20.03,28676,0
+GS_A.US,D,20150401,000000,20.02,20.02,19.95,19.99,18445,0
+GS_A.US,D,20150402,000000,20.02,20.05,19.97,19.999,81458,0
+GS_A.US,D,20150406,000000,20.03,20.05,20,20.05,84450,0
+GS_A.US,D,20150407,000000,20.02,20.08,19.95,19.95,53562,0
+GS_A.US,D,20150408,000000,20.01,20.05,19.97,20.02,41362,0
+GS_A.US,D,20150409,000000,20.02,20.04,19.976,20,37709,0
+GS_A.US,D,20150410,000000,20.02,20.06,19.98,20.04,48630,0
+GS_A.US,D,20150413,000000,20.06,20.11,20,20.08,60882,0
+GS_A.US,D,20150414,000000,20.089,20.12,20.06,20.07,82387,0
+GS_A.US,D,20150415,000000,20.07,20.22,20.07,20.12,83779,0
+GS_A.US,D,20150416,000000,20.2,20.23,20.05,20.17,73723,0
+GS_A.US,D,20150417,000000,20.14,20.2,20.12,20.2,65651,0
+GS_A.US,D,20150420,000000,20.18,20.37,20.17,20.3,77276,0
+GS_A.US,D,20150421,000000,20.34,20.48,20.31,20.46,211762,0
+GS_A.US,D,20150422,000000,20.37,20.37,20.18,20.25,130792,0
+GS_A.US,D,20150423,000000,20.21,20.41,20.21,20.39,63358,0
+GS_A.US,D,20150424,000000,20.42,20.42,20.3,20.339,35927,0
+GS_A.US,D,20150427,000000,20.35,20.4,20.312,20.37,102124,0
+GS_A.US,D,20150428,000000,20.35,20.45,20.341,20.41,46060,0
+GS_A.US,D,20150429,000000,20.34,20.45,20.3,20.32,35873,0
+GS_A.US,D,20150430,000000,20.3,20.44,20.3,20.4,42126,0
+GS_A.US,D,20150501,000000,20.33,20.48,20.32,20.44,20595,0
+GS_A.US,D,20150504,000000,20.42,20.5,20.39,20.42,48556,0
+GS_A.US,D,20150505,000000,20.35,20.41,20.32,20.33,55002,0
+GS_A.US,D,20150506,000000,20.26,20.39,20.16,20.22,96572,0
+GS_A.US,D,20150507,000000,20.22,20.45,20.15,20.45,76074,0
+GS_A.US,D,20150508,000000,20.43,20.62,20.43,20.53,96605,0
+GS_A.US,D,20150511,000000,20.58,20.69,20.36,20.519,51337,0
+GS_A.US,D,20150512,000000,20.5,20.59,20.4,20.442,64754,0
+GS_A.US,D,20150513,000000,20.54,20.595,20.44,20.49,36351,0
+GS_A.US,D,20150514,000000,20.57,20.6,20.45,20.45,53551,0
+GS_A.US,D,20150515,000000,20.45,20.62,20.45,20.6,35771,0
+GS_A.US,D,20150518,000000,20.61,20.62,20.47,20.49,42276,0
+GS_A.US,D,20150519,000000,20.29,20.54,20.241,20.44,50853,0
+GS_A.US,D,20150520,000000,20.48,20.57,20.35,20.506,81928,0
+GS_A.US,D,20150521,000000,20.16,20.64,20.16,20.54,47373,0
+GS_A.US,D,20150522,000000,20.49,20.5,20.35,20.38,46436,0
+GS_A.US,D,20150526,000000,20.42,20.54,20.39,20.51,53861,0
+GS_A.US,D,20150527,000000,20.42,20.54,20.42,20.48,31113,0
+GS_A.US,D,20150528,000000,20.5,20.63,20.37,20.54,56024,0
+GS_A.US,D,20150529,000000,20.57,20.58,20.384,20.455,38438,0
+GS_A.US,D,20150601,000000,20.46,20.57,20.41,20.51,55818,0
+GS_A.US,D,20150602,000000,20.49,20.5,20.39,20.44,63365,0
+GS_A.US,D,20150603,000000,20.34,20.48,20.27,20.44,36885,0
+GS_A.US,D,20150604,000000,20.449,20.449,20.26,20.36,34881,0
+GS_A.US,D,20150605,000000,20.2,20.36,20.15,20.22,38303,0
+GS_A.US,D,20150608,000000,20.32,20.32,20.2,20.23,30517,0
+GS_A.US,D,20150609,000000,20.18,20.25,20.16,20.19,40551,0
+GS_A.US,D,20150610,000000,20.2,20.29,20.15,20.21,55924,0
+GS_A.US,D,20150611,000000,20.27,20.27,20.18,20.204,9476,0
+GS_A.US,D,20150612,000000,20.26,20.26,20.16,20.18,44855,0
+GS_A.US,D,20150615,000000,20.19,20.24,20.11,20.14,26541,0
+GS_A.US,D,20150616,000000,20.12,20.17,20.05,20.1,33358,0
+GS_A.US,D,20150617,000000,20.07,20.13,19.94,20.06,55082,0
+GS_A.US,D,20150618,000000,19.96,20.1,19.8,19.96,242311,0
+GS_A.US,D,20150619,000000,19.9,19.98,19.82,19.89,33771,0
+GS_A.US,D,20150622,000000,19.9,20,19.81,19.898,71750,0
+GS_A.US,D,20150623,000000,19.94,20.01,19.825,19.99,47754,0
+GS_A.US,D,20150624,000000,19.96,20.02,19.92,19.981,24845,0
+GS_A.US,D,20150625,000000,20.07,20.07,19.84,19.89,33840,0
+GS_A.US,D,20150626,000000,19.885,19.94,19.88,19.89,35679,0
+GS_A.US,D,20150629,000000,19.82,19.93,19.8,19.92,23828,0
+GS_A.US,D,20150630,000000,19.88,19.92,19.71,19.8,59571,0
+GS_A.US,D,20150701,000000,19.79,19.83,19.68,19.75,20242,0
+GS_A.US,D,20150702,000000,19.79,19.88,19.76,19.79,19859,0
+GS_A.US,D,20150706,000000,19.7,19.8,19.7,19.76,31511,0
+GS_A.US,D,20150707,000000,19.72,19.85,19.69,19.7,28186,0
+GS_A.US,D,20150708,000000,19.7,19.74,19.618,19.64,23004,0
+GS_A.US,D,20150709,000000,19.68,19.8,19.68,19.79,75213,0
+GS_A.US,D,20150710,000000,19.84,19.88,19.75,19.865,20540,0
+GS_A.US,D,20150713,000000,19.87,19.97,19.82,19.86,99683,0
+GS_A.US,D,20150714,000000,19.83,19.915,19.83,19.85,35558,0
+GS_A.US,D,20150715,000000,19.88,19.88,19.81,19.81,27468,0
+GS_A.US,D,20150716,000000,19.85,19.92,19.79,19.82,78146,0
+GS_A.US,D,20150717,000000,19.857,19.94,19.857,19.9,26820,0
+GS_A.US,D,20150720,000000,19.89,19.89,19.84,19.88,48095,0
+GS_A.US,D,20150721,000000,19.9,19.9,19.74,19.8,201011,0
+GS_A.US,D,20150722,000000,19.61,19.65,19.54,19.6,46014,0
+GS_A.US,D,20150723,000000,19.58,19.6,19.42,19.43,41820,0
+GS_A.US,D,20150724,000000,19.46,19.5,19.34,19.39,29396,0
+GS_A.US,D,20150727,000000,19.32,19.4,19.261,19.35,36808,0
+GS_A.US,D,20150728,000000,19.32,19.49,19.32,19.49,231462,0
+GS_A.US,D,20150729,000000,19.48,19.58,19.46,19.48,22169,0
+GS_A.US,D,20150730,000000,19.52,19.54,19.46,19.47,23251,0
+GS_A.US,D,20150731,000000,19.46,19.58,19.44,19.52,23456,0
+GS_A.US,D,20150803,000000,19.52,19.86,19.52,19.716,36286,0
+GS_A.US,D,20150804,000000,19.76,19.768,19.63,19.7,67527,0
+GS_A.US,D,20150805,000000,19.68,19.77,19.65,19.65,34513,0
+GS_A.US,D,20150806,000000,19.72,19.72,19.63,19.65,37207,0
+GS_A.US,D,20150807,000000,19.7,19.74,19.61,19.64,47818,0
+GS_A.US,D,20150810,000000,19.74,19.87,19.69,19.811,43844,0
+GS_A.US,D,20150811,000000,19.84,19.86,19.72,19.79,34366,0
+GS_A.US,D,20150812,000000,19.81,19.81,19.68,19.703,30832,0
+GS_A.US,D,20150813,000000,19.74,19.743,19.55,19.57,42984,0
+GS_A.US,D,20150814,000000,19.57,19.72,19.55,19.68,55752,0
+GS_A.US,D,20150817,000000,19.67,19.7,19.56,19.57,43334,0
+GS_A.US,D,20150818,000000,19.61,19.629,19.5,19.57,102466,0
+GS_A.US,D,20150819,000000,19.548,19.71,19.54,19.69,48520,0
+GS_A.US,D,20150820,000000,19.68,19.69,19.56,19.6,61656,0
+GS_A.US,D,20150821,000000,19.61,19.62,19.49,19.49,35648,0
+GS_A.US,D,20150824,000000,19.28,19.29,18.6,18.61,335519,0
+GS_A.US,D,20150825,000000,18.77,19.17,18.7,18.75,102502,0
+GS_A.US,D,20150826,000000,18.89,18.89,18.734,18.775,84820,0
+GS_A.US,D,20150827,000000,18.81,19,18.8,18.99,59165,0
+GS_A.US,D,20150828,000000,18.95,19.1,18.95,19.1,25969,0
+GS_A.US,D,20150831,000000,19.04,19.2,19.04,19.1,31335,0
+GS_A.US,D,20150901,000000,18.83,19.04,18.83,18.95,42798,0
+GS_A.US,D,20150902,000000,18.95,19.08,18.81,19.08,66834,0
+GS_A.US,D,20150903,000000,19.08,19.15,18.96,19.04,46527,0
+GS_A.US,D,20150904,000000,19.01,19.11,19.01,19.09,14950,0
+GS_A.US,D,20150908,000000,19.09,19.35,19.09,19.29,54105,0
+GS_A.US,D,20150909,000000,19.281,19.3,19.19,19.19,23249,0
+GS_A.US,D,20150910,000000,19.222,19.25,19.12,19.153,39507,0
+GS_A.US,D,20150911,000000,19.17,19.186,19.12,19.16,14333,0
+GS_A.US,D,20150914,000000,19.19,19.2,19.16,19.16,9826,0
+GS_A.US,D,20150915,000000,19.19,19.23,19.16,19.2,25329,0
+GS_A.US,D,20150916,000000,19.19,19.24,19.05,19.11,44662,0
+GS_A.US,D,20150917,000000,19.11,19.22,19.01,19.09,29703,0
+GS_A.US,D,20150918,000000,19.06,19.22,19.05,19.19,15754,0
+GS_A.US,D,20150921,000000,19.22,19.22,19.04,19.05,36828,0
+GS_A.US,D,20150922,000000,19,19.22,18.96,19.17,52105,0
+GS_A.US,D,20150923,000000,19.09,19.25,19.09,19.18,50662,0
+GS_A.US,D,20150924,000000,19.2,19.2,19.02,19.03,48984,0
+GS_A.US,D,20150925,000000,19.06,19.1,19.02,19.02,42194,0
+GS_A.US,D,20150928,000000,19.11,19.12,19.02,19.05,23309,0
+GS_A.US,D,20150929,000000,19.12,19.13,19.02,19.09,59450,0
+GS_A.US,D,20150930,000000,19.1,19.15,19.06,19.12,33635,0
+GS_A.US,D,20151001,000000,19.14,19.156,19.05,19.099,24045,0
+GS_A.US,D,20151002,000000,19.05,19.08,19,19.06,19833,0
+GS_A.US,D,20151005,000000,19.06,19.1,19.05,19.08,23194,0
+GS_A.US,D,20151006,000000,19.116,19.16,19.08,19.08,34354,0
+GS_A.US,D,20151007,000000,19.1,19.14,18.95,18.96,56608,0
+GS_A.US,D,20151008,000000,18.96,19.11,18.96,19.1,158245,0
+GS_A.US,D,20151009,000000,19.08,19.18,19.07,19.17,34251,0
+GS_A.US,D,20151012,000000,19.152,19.26,19.14,19.26,16522,0
+GS_A.US,D,20151013,000000,19.24,19.27,19.2,19.27,20447,0
+GS_A.US,D,20151014,000000,19.21,19.28,19.15,19.19,51294,0
+GS_A.US,D,20151015,000000,19.23,19.28,19.17,19.2,37206,0
+GS_A.US,D,20151016,000000,19.25,19.29,19.21,19.29,24413,0
+GS_A.US,D,20151019,000000,19.27,19.32,19.25,19.29,42253,0
+GS_A.US,D,20151020,000000,19.22,19.29,19.22,19.24,41268,0
+GS_A.US,D,20151021,000000,19.25,19.35,19.21,19.33,89082,0
+GS_A.US,D,20151022,000000,19.1,19.17,19.02,19.02,59172,0
+GS_A.US,D,20151023,000000,19.08,19.14,19.02,19.09,96273,0
+GS_A.US,D,20151026,000000,19.1,19.209,19.1,19.19,19687,0
+GS_A.US,D,20151027,000000,19.13,19.21,19.07,19.14,64812,0
+GS_A.US,D,20151028,000000,19.2,19.32,19,19.32,107135,0
+GS_A.US,D,20151029,000000,19.28,19.37,19.27,19.35,33917,0
+GS_A.US,D,20151030,000000,19.37,19.53,19.342,19.38,108825,0
+GS_A.US,D,20151102,000000,19.37,19.69,19.37,19.52,40620,0
+GS_A.US,D,20151103,000000,19.59,19.629,19.391,19.47,42485,0
+GS_A.US,D,20151104,000000,19.46,19.66,19.45,19.45,45068,0
+GS_A.US,D,20151105,000000,19.53,19.67,19.45,19.66,49289,0
+GS_A.US,D,20151106,000000,19.54,19.65,19.54,19.61,34474,0
+GS_A.US,D,20151109,000000,19.584,19.69,19.56,19.68,39067,0
+GS_A.US,D,20151110,000000,19.68,19.95,19.669,19.76,56087,0
+GS_A.US,D,20151111,000000,19.9,20.05,19.81,19.95,53388,0
+GS_A.US,D,20151112,000000,19.92,19.98,19.71,19.75,73216,0
+GS_A.US,D,20151113,000000,19.8,19.88,19.77,19.8,33232,0
+GS_A.US,D,20151116,000000,19.95,19.99,19.86,19.93,21943,0
+GS_A.US,D,20151117,000000,19.96,20.01,19.89,19.912,50978,0
+GS_A.US,D,20151118,000000,19.97,19.98,19.85,19.89,31887,0
+GS_A.US,D,20151119,000000,19.9,19.99,19.85,19.98,27828,0
+GS_A.US,D,20151120,000000,19.98,20.07,19.95,20.07,49622,0
+GS_A.US,D,20151123,000000,20.08,20.14,20.033,20.04,34762,0
+GS_A.US,D,20151124,000000,20.05,20.06,19.9,19.9,49371,0
+GS_A.US,D,20151125,000000,19.99,20.098,19.908,20.01,28313,0
+GS_A.US,D,20151127,000000,20,20.09,19.99,20.04,10723,0
+GS_A.US,D,20151130,000000,20.07,20.08,19.92,19.98,40751,0
+GS_A.US,D,20151201,000000,19.99,20.09,19.98,20.01,33349,0
+GS_A.US,D,20151202,000000,20.07,20.1,19.9,19.96,63942,0
+GS_A.US,D,20151203,000000,19.95,20.05,19.92,19.95,64365,0
+GS_A.US,D,20151204,000000,19.92,20.09,19.92,20.06,49782,0
+GS_A.US,D,20151207,000000,20.09,20.09,19.955,19.993,34702,0
+GS_A.US,D,20151208,000000,20.01,20.06,19.96,20.02,34102,0
+GS_A.US,D,20151209,000000,19.97,20.025,19.96,20,32313,0
+GS_A.US,D,20151210,000000,19.97,19.98,19.85,19.85,27534,0
+GS_A.US,D,20151211,000000,19.89,19.911,19.59,19.59,49574,0
+GS_A.US,D,20151214,000000,19.6,19.6,19.15,19.35,52150,0
+GS_A.US,D,20151215,000000,19.35,19.56,19.239,19.4,43517,0
+GS_A.US,D,20151216,000000,19.43,19.52,19.31,19.42,35360,0
+GS_A.US,D,20151217,000000,19.46,19.52,19.35,19.4,56043,0
+GS_A.US,D,20151218,000000,19.41,19.42,19.05,19.2,97700,0
+GS_A.US,D,20151221,000000,19.22,19.42,19.22,19.39,43602,0
+GS_A.US,D,20151222,000000,19.35,19.409,19.3,19.39,48463,0
+GS_A.US,D,20151223,000000,19.52,19.52,19.33,19.4,32593,0
+GS_A.US,D,20151224,000000,19.37,19.39,19.35,19.38,12468,0
+GS_A.US,D,20151228,000000,19.41,19.5,19.35,19.42,70566,0
+GS_A.US,D,20151229,000000,19.45,19.6,19.42,19.59,106746,0
+GS_A.US,D,20151230,000000,19.54,19.9,19.51,19.85,70171,0
+GS_A.US,D,20151231,000000,19.78,19.89,19.76,19.85,49825,0
+GS_A.US,D,20160104,000000,19.74,19.814,19.7,19.77,23582,0
+GS_A.US,D,20160105,000000,19.79,19.95,19.79,19.84,26358,0
+GS_A.US,D,20160106,000000,19.83,19.97,19.79,19.96,110319,0
+GS_A.US,D,20160107,000000,19.89,20.1,19.87,20.09,138096,0
+GS_A.US,D,20160108,000000,20.06,20.0715,19.9801,20.03,22150,0
+GS_A.US,D,20160111,000000,20.02,20.07,19.9,19.94,49406,0
+GS_A.US,D,20160112,000000,19.99,19.99,19.85,19.93,34498,0
+GS_A.US,D,20160113,000000,19.97,20.02,19.8802,19.95,62709,0
+GS_A.US,D,20160114,000000,19.83,19.96,19.73,19.749,54964,0
+GS_A.US,D,20160115,000000,19.7,19.7,19.34,19.5,73625,0
+GS_A.US,D,20160119,000000,19.69,19.69,19.69,19.69,0,0
+GS_A.US,D,20160120,000000,19.6,19.6799,19.42,19.64,105596,0
+GS_A.US,D,20160121,000000,19.7,19.77,19.39,19.648,30361,0
+GS_A.US,D,20160122,000000,19.59,19.59,19.347,19.43,27696,0
+GS_A.US,D,20160125,000000,19.3832,19.4599,19.295,19.39,27572,0
+GS_A.US,D,20160126,000000,19.26,19.6,19.26,19.6,29974,0
+GS_A.US,D,20160127,000000,19.53,19.7099,19.51,19.53,43670,0
+GS_A.US,D,20160128,000000,19.5671,19.58,19.45,19.5,29581,0
+GS_A.US,D,20160129,000000,19.55,19.6195,19.52,19.57,54176,0
+GS_A.US,D,20160201,000000,19.41,19.47,19.38,19.44,50066,0
+GS_A.US,D,20160202,000000,19.4277,19.55,19.4104,19.45,33273,0
+GS_A.US,D,20160203,000000,19.4999,19.5499,19.4,19.4,44963,0
+GS_A.US,D,20160204,000000,19.351,19.53,19.351,19.44,37584,0
+GS_A.US,D,20160205,000000,19.49,19.507,19.09,19.18,68973,0
+GS_A.US,D,20160208,000000,19.22,19.22,18.75,18.91,96240,0
+GS_A.US,D,20160209,000000,18.73,18.99,18.72,18.99,80063,0
+GS_A.US,D,20160210,000000,19.36,19.36,19.033,19.06,48715,0
+GS_A.US,D,20160211,000000,19,19.03,18.4094,19,79965,0
+GS_A.US,D,20160212,000000,18.96,19.1305,18.67,18.9,45983,0
+GS_A.US,D,20160216,000000,18.97,18.97,18.72,18.89,50901,0
+GS_A.US,D,20160217,000000,18.92,19.23,18.9,19,34665,0
+GS_A.US,D,20160218,000000,19.25,19.25,19,19.15,17551,0
+GS_A.US,D,20160219,000000,19.02,19.33,19.02,19.1,47919,0
+GS_A.US,D,20160222,000000,19.17,19.2092,19.04,19.05,35061,0
+GS_A.US,D,20160223,000000,19.02,19.18,18.9,19.04,35205,0
+GS_A.US,D,20160224,000000,18.84,19.15,18.76,19.1469,36390,0
+GS_A.US,D,20160225,000000,19.15,19.1699,19.01,19.16,26159,0
+GS_A.US,D,20160226,000000,19.3492,19.3492,19.12,19.31,27098,0
+GS_A.US,D,20160229,000000,19.2,19.3,19.09,19.2,43212,0
+GS_A.US,D,20160301,000000,19.2005,19.3494,19.2,19.27,30297,0
+GS_A.US,D,20160302,000000,19.28,19.3529,19.2487,19.2614,26465,0
+GS_A.US,D,20160303,000000,19.3,19.46,19.19,19.4,22676,0
+GS_A.US,D,20160304,000000,19.41,19.46,19.38,19.38,14044,0
+GS_A.US,D,20160307,000000,19.36,19.45,19.2611,19.3924,17569,0
+GS_A.US,D,20160308,000000,19.3,19.3899,19.16,19.16,41873,0
+GS_A.US,D,20160309,000000,19.26,19.51,19.24,19.47,39729,0
+GS_A.US,D,20160310,000000,19.5,19.5,19.3,19.3,48714,0
+GS_A.US,D,20160311,000000,19.42,19.57,19.34,19.34,49208,0
+GS_A.US,D,20160314,000000,19.375,19.47,19.33,19.38,33523,0
+GS_A.US,D,20160315,000000,19.35,19.45,19.25,19.31,41187,0
+GS_A.US,D,20160316,000000,19.4386,19.4499,19.31,19.31,33952,0
+GS_A.US,D,20160317,000000,19.31,19.5,19.25,19.25,32346,0
+GS_A.US,D,20160318,000000,19.28,19.4076,19.23,19.25,35273,0
+GS_A.US,D,20160321,000000,19.29,19.42,19.29,19.4,41066,0
+GS_A.US,D,20160322,000000,19.35,19.46,19.35,19.41,37055,0
+GS_A.US,D,20160323,000000,19.38,19.5,19.38,19.49,32116,0
+GS_A.US,D,20160324,000000,19.39,19.56,19.39,19.52,27888,0
+GS_A.US,D,20160328,000000,19.55,19.79,19.54,19.68,42297,0
+GS_A.US,D,20160329,000000,19.68,19.92,19.62,19.75,47155,0
+GS_A.US,D,20160330,000000,19.811,19.89,19.7,19.7,45229,0
+GS_A.US,D,20160331,000000,19.751,19.89,19.751,19.8899,19414,0
+GS_A.US,D,20160401,000000,19.77,19.9399,19.73,19.83,26964,0
+GS_A.US,D,20160404,000000,19.73,19.84,19.6465,19.84,36888,0
+GS_A.US,D,20160405,000000,19.7185,19.95,19.7,19.93,40131,0
+GS_A.US,D,20160406,000000,19.87,19.97,19.8401,19.87,35191,0
+GS_A.US,D,20160407,000000,19.77,19.9,19.7,19.9,54062,0
+GS_A.US,D,20160408,000000,19.86,19.96,19.8,19.95,28487,0
+GS_A.US,D,20160411,000000,19.91,19.97,19.86,19.96,26544,0
+GS_A.US,D,20160412,000000,19.91,20.05,19.87,19.87,57242,0
+GS_A.US,D,20160413,000000,19.92,20.04,19.89,19.95,59726,0
+GS_A.US,D,20160414,000000,19.99,19.99,19.93,19.93,49940,0
+GS_A.US,D,20160415,000000,20.03,20.21,19.965,20.21,43534,0
+GS_A.US,D,20160418,000000,20.1,20.24,20.1,20.24,28789,0
+GS_A.US,D,20160419,000000,20.24,20.28,20.17,20.17,108695,0
+GS_A.US,D,20160420,000000,20.2,20.2599,20.12,20.12,47256,0
+GS_A.US,D,20160421,000000,19.89,19.999,19.88,19.89,44506,0
+GS_A.US,D,20160422,000000,19.93,20.11,19.925,20.02,55858,0
+GS_A.US,D,20160425,000000,19.94,20.24,19.94,20.23,51652,0
+GS_A.US,D,20160426,000000,20.1515,20.24,20.13,20.2,37737,0
+GS_A.US,D,20160427,000000,20.23,20.33,20.14,20.21,36658,0
+GS_A.US,D,20160428,000000,20.16,20.3699,20.16,20.32,50318,0
+GS_A.US,D,20160429,000000,20.25,20.36,20.22,20.26,54035,0
+GS_A.US,D,20160502,000000,20.26,20.44,20.26,20.31,36729,0
+GS_A.US,D,20160503,000000,20.38,20.47,20.2801,20.43,30172,0
+GS_A.US,D,20160504,000000,20.45,20.48,20.38,20.41,36258,0
+GS_A.US,D,20160505,000000,20.45,20.48,20.39,20.48,94635,0
+GS_A.US,D,20160506,000000,20.45,20.45,20.16,20.16,40038,0
+GS_A.US,D,20160509,000000,20.31,20.31,20.15,20.16,48240,0
+GS_A.US,D,20160510,000000,20.27,20.29,20.16,20.17,66697,0
+GS_A.US,D,20160511,000000,20.26,20.29,20.21,20.23,54552,0
+GS_A.US,D,20160512,000000,20.22,20.27,20.18,20.18,70896,0
+GS_A.US,D,20160513,000000,20.18,20.23,20.17,20.2,52614,0
+GS_A.US,D,20160516,000000,20.24,20.4,20.2251,20.31,103740,0
+GS_A.US,D,20160517,000000,20.38,20.59,20.32,20.41,189020,0
+GS_A.US,D,20160518,000000,20.41,20.41,20,20.15,126732,0
+GS_A.US,D,20160519,000000,20.03,20.075,19.85,20.06,91216,0
+GS_A.US,D,20160520,000000,20.0283,20.09,19.9802,20.06,48019,0
+GS_A.US,D,20160523,000000,20,20.17,20,20.07,53307,0
+GS_A.US,D,20160524,000000,20.09,20.24,20.07,20.19,104902,0
+GS_A.US,D,20160525,000000,20.17,20.23,20.1,20.15,66419,0
+GS_A.US,D,20160526,000000,20.17,20.17,20.0525,20.07,36655,0
+GS_A.US,D,20160527,000000,20.09,20.11,19.93,20.08,116723,0
+GS_A.US,D,20160531,000000,20.11,20.1299,20.0501,20.08,51694,0
+GS_A.US,D,20160601,000000,20.08,20.09,20,20.02,73072,0
+GS_A.US,D,20160602,000000,20.03,20.05,20.01,20.02,42385,0
+GS_A.US,D,20160603,000000,20.03,20.05,20.0199,20.04,59353,0
+GS_A.US,D,20160606,000000,20.02,20.12,19.93,19.98,62888,0
+GS_A.US,D,20160607,000000,19.98,20.05,19.8301,19.97,108571,0
+GS_A.US,D,20160608,000000,19.98,19.99,19.92,19.92,44021,0
+GS_A.US,D,20160609,000000,19.93,19.95,19.87,19.89,59644,0
+GS_A.US,D,20160610,000000,19.81,19.92,19.81,19.87,42579,0
+GS_A.US,D,20160613,000000,19.84,19.9901,19.84,19.95,78502,0
+GS_A.US,D,20160614,000000,19.95,19.95,19.8371,19.85,69920,0
+GS_A.US,D,20160615,000000,19.89,19.9,19.82,19.85,79445,0
+GS_A.US,D,20160616,000000,19.86,19.88,19.83,19.85,64477,0
+GS_A.US,D,20160617,000000,19.77,19.9,19.77,19.89,80025,0
+GS_A.US,D,20160620,000000,19.9,20.05,19.9,19.98,89318,0
+GS_A.US,D,20160621,000000,20.01,20.09,20,20,76305,0
+GS_A.US,D,20160622,000000,20.08,20.16,20.0101,20.14,31334,0
+GS_A.US,D,20160623,000000,20.15,20.24,20.15,20.23,125655,0
+GS_A.US,D,20160624,000000,20.03,20.3199,20.01,20.259,103888,0
+GS_A.US,D,20160627,000000,20.29,20.29,19.98,20.05,131875,0
+GS_A.US,D,20160628,000000,20.24,20.25,20.12,20.2,77235,0
+GS_A.US,D,20160629,000000,20.25,20.4,20.228,20.3,70171,0
+GS_A.US,D,20160630,000000,20.32,20.69,20.32,20.62,129469,0
+GS_A.US,D,20160701,000000,20.63,20.75,20.44,20.65,101726,0
+GS_A.US,D,20160705,000000,20.49,20.74,20.46,20.72,111747,0
+GS_A.US,D,20160706,000000,20.72,20.9199,20.6001,20.83,78015,0
+GS_A.US,D,20160707,000000,20.84,20.92,20.77,20.87,114694,0
+GS_A.US,D,20160708,000000,20.88,21.1199,20.86,21.05,101430,0
+GS_A.US,D,20160711,000000,21.09,21.35,21.08,21.25,84160,0
+GS_A.US,D,20160712,000000,21.2707,21.59,21.2707,21.55,90529,0
+GS_A.US,D,20160713,000000,21.6,21.91,21.51,21.79,118408,0
+GS_A.US,D,20160714,000000,21.89,22.09,21.57,21.72,101058,0
+GS_A.US,D,20160715,000000,21.74,22.08,21.471,22.08,100126,0
+GS_A.US,D,20160718,000000,22,22,21.77,21.8,90789,0
+GS_A.US,D,20160719,000000,21.74,22.0813,21.7,21.83,93613,0
+GS_A.US,D,20160720,000000,21.95,22.06,21.75,21.78,100327,0
+GS_A.US,D,20160721,000000,21.76,21.9684,21.76,21.85,91923,0
+GS_A.US,D,20160722,000000,21.61,21.85,21.61,21.7,89501,0
+GS_A.US,D,20160725,000000,21.7,21.86,21.52,21.53,145254,0
+GS_A.US,D,20160726,000000,21.52,21.7106,21.47,21.47,65047,0
+GS_A.US,D,20160727,000000,21.53,21.78,21.5104,21.63,63866,0
+GS_A.US,D,20160728,000000,21.75,22,21.68,21.86,91651,0
+GS_A.US,D,20160729,000000,21.88,22.17,21.88,22.07,88059,0
+GS_A.US,D,20160801,000000,22.14,22.14,21.83,21.83,59482,0
+GS_A.US,D,20160802,000000,21.86,21.9,21.6,21.72,60066,0
+GS_A.US,D,20160803,000000,21.69,21.94,21.63,21.84,41155,0
+GS_A.US,D,20160804,000000,21.83,22.06,21.83,21.94,76195,0
+GS_A.US,D,20160805,000000,21.97,22.0439,21.8501,21.9,34263,0
+GS_A.US,D,20160808,000000,21.84,21.939,21.8,21.84,43029,0
+GS_A.US,D,20160809,000000,21.84,22.07,21.84,21.9,85047,0
+GS_A.US,D,20160810,000000,22.01,22.0999,21.94,22.02,45010,0
+GS_A.US,D,20160811,000000,22.05,22.1365,22.025,22.05,60159,0
+GS_A.US,D,20160812,000000,22,22.05,21.9501,22.02,34452,0
+GS_A.US,D,20160815,000000,22.01,22.09,21.81,21.98,51419,0
+GS_A.US,D,20160816,000000,21.88,22.2,21.85,22.0834,80738,0
+GS_A.US,D,20160817,000000,22.14,22.1499,22.01,22.01,52354,0
+GS_A.US,D,20160818,000000,22.05,22.1699,21.93,21.97,44520,0
+GS_A.US,D,20160819,000000,22.07,22.1699,22.0304,22.09,70340,0
+GS_A.US,D,20160822,000000,22.06,22.12,21.94,21.94,40678,0
+GS_A.US,D,20160823,000000,22.06,22.1,22,22.08,63963,0
+GS_A.US,D,20160824,000000,22.11,22.2,22.05,22.18,71785,0
+GS_A.US,D,20160825,000000,22.16,22.24,22.139,22.23,61652,0
+GS_A.US,D,20160826,000000,22.13,22.4,22.13,22.36,64322,0
+GS_A.US,D,20160829,000000,22.22,22.35,22.22,22.249,297896,0
+GS_A.US,D,20160830,000000,22.3183,22.37,22.22,22.24,46369,0
+GS_A.US,D,20160831,000000,22.23,22.29,22.03,22.08,62090,0
+GS_A.US,D,20160901,000000,22.11,22.1799,22.05,22.16,39245,0
+GS_A.US,D,20160902,000000,22.19,22.3499,22.164,22.27,37072,0
+GS_A.US,D,20160906,000000,22.16,22.35,21.98,22.11,51372,0
+GS_A.US,D,20160907,000000,22.25,22.3,22.05,22.06,84922,0
+GS_A.US,D,20160908,000000,22.0974,22.1979,22.08,22.11,63059,0
+GS_A.US,D,20160909,000000,22.06,22.14,21.5546,21.5699,61884,0
+GS_A.US,D,20160912,000000,21.65,21.9999,21.65,21.9899,70951,0
+GS_A.US,D,20160913,000000,21.99,22.04,21.77,22.01,57199,0
+GS_A.US,D,20160914,000000,21.91,22.32,21.91,22.2366,76030,0
+GS_A.US,D,20160915,000000,22.29,22.34,22.09,22.1,107468,0
+GS_A.US,D,20160916,000000,22.29,22.29,22.0301,22.26,61341,0
+GS_A.US,D,20160919,000000,22.25,22.38,22.23,22.3199,62161,0
+GS_A.US,D,20160920,000000,22.32,22.3399,22.19,22.32,88314,0
+GS_A.US,D,20160921,000000,22.31,22.44,22.27,22.42,57451,0
+GS_A.US,D,20160922,000000,22.44,22.67,22.44,22.6399,88422,0
+GS_A.US,D,20160923,000000,22.68,22.6909,22.51,22.5135,56427,0
+GS_A.US,D,20160926,000000,22.51,22.51,22.2901,22.31,72565,0
+GS_A.US,D,20160927,000000,22.38,22.39,22.24,22.28,133014,0
+GS_A.US,D,20160928,000000,22.2,22.57,22.2,22.543,64961,0
+GS_A.US,D,20160929,000000,22.62,22.7295,22.445,22.46,71664,0
+GS_A.US,D,20160930,000000,22.46,22.74,22.3913,22.58,104801,0
+GS_A.US,D,20161003,000000,22.62,23.108,22.61,23.08,94781,0
+GS_A.US,D,20161004,000000,23.07,23.37,22.7,23.24,88546,0
+GS_A.US,D,20161005,000000,23.24,23.35,23.1,23.27,109560,0
+GS_A.US,D,20161006,000000,23.29,23.3,23.16,23.2399,45261,0
+GS_A.US,D,20161007,000000,23.19,23.33,23.1,23.33,48268,0
+GS_A.US,D,20161010,000000,23.25,23.47,23.2101,23.43,95552,0
+GS_A.US,D,20161011,000000,23.33,23.45,23.02,23.27,64306,0
+GS_A.US,D,20161012,000000,23.21,23.2172,22.87,22.95,72078,0
+GS_A.US,D,20161013,000000,22.84,22.8857,22.51,22.5701,106573,0
+GS_A.US,D,20161014,000000,22.64,22.94,22.55,22.92,66837,0
+GS_A.US,D,20161017,000000,22.96,22.96,22.71,22.94,33848,0
+GS_A.US,D,20161018,000000,22.92,23.27,22.92,22.99,63517,0
+GS_A.US,D,20161019,000000,22.99,23.1492,22.81,22.85,65708,0
+GS_A.US,D,20161020,000000,22.86,22.95,22.7286,22.76,67079,0
+GS_A.US,D,20161021,000000,22.88,23.47,22.8414,23.47,70076,0
+GS_A.US,D,20161024,000000,23.08,23.08,22.58,22.64,98292,0
+GS_A.US,D,20161025,000000,22.51,22.55,21.98,22.24,105567,0
+GS_A.US,D,20161026,000000,22.31,22.3391,22.0155,22.12,31153,0
+GS_A.US,D,20161027,000000,22.21,22.23,21.61,21.97,48732,0
+GS_A.US,D,20161028,000000,21.86,21.9699,21.8506,21.9364,19184,0
+GS_A.US,D,20161031,000000,21.98,22.3,21.851,22.07,45845,0
+GS_A.US,D,20161101,000000,22.16,22.2,21.99,22.18,38873,0
+GS_A.US,D,20161102,000000,22.28,22.35,22.1208,22.22,56443,0
+GS_A.US,D,20161103,000000,22.22,22.2578,22.02,22.2117,32435,0
+GS_A.US,D,20161104,000000,22.1528,22.36,22.1528,22.28,55797,0
+GS_A.US,D,20161107,000000,22.27,22.4199,21.95,22.11,53853,0
+GS_A.US,D,20161108,000000,22.2,22.3279,22.1009,22.28,41890,0
+GS_A.US,D,20161109,000000,21.51,22.3199,21.31,22.12,53925,0
+GS_A.US,D,20161110,000000,22.16,22.17,21.19,21.39,117596,0
+GS_A.US,D,20161111,000000,21.35,22,20.88,21.45,61801,0
+GS_A.US,D,20161114,000000,21.49,21.49,20.843,20.99,146004,0
+GS_A.US,D,20161115,000000,21.02,21.8699,20.97,21.8299,61586,0
+GS_A.US,D,20161116,000000,21.78,22,21.6235,21.99,35142,0
+GS_A.US,D,20161117,000000,21.79,22.05,21.78,21.96,36188,0
+GS_A.US,D,20161118,000000,21.77,21.949,21.21,21.3722,43954,0
+GS_A.US,D,20161121,000000,21.32,21.88,21.32,21.88,63447,0
+GS_A.US,D,20161122,000000,21.84,21.9753,21.76,21.9307,51910,0
+GS_A.US,D,20161123,000000,21.75,21.8059,21.62,21.68,113954,0
+GS_A.US,D,20161125,000000,21.8,21.82,21.6,21.6808,18216,0
+GS_A.US,D,20161128,000000,21.62,22.0378,21.5235,21.62,43933,0
+GS_A.US,D,20161129,000000,21.66,21.98,21.66,21.94,38993,0
+GS_A.US,D,20161130,000000,21.75,21.9978,21.6,21.8,41784,0
+GS_A.US,D,20161201,000000,21.75,21.91,21.5115,21.8,68940,0
+GS_A.US,D,20161202,000000,21.69,21.8761,21.41,21.43,50263,0
+GS_A.US,D,20161205,000000,21.46,21.75,21.44,21.65,42938,0
+GS_A.US,D,20161206,000000,21.65,21.75,21.51,21.6,30600,0
+GS_A.US,D,20161207,000000,21.67,21.84,21.3018,21.4116,32926,0
+GS_A.US,D,20161208,000000,21.43,21.561,21.13,21.49,43120,0
+GS_A.US,D,20161209,000000,21.4,21.59,21.33,21.59,51804,0
+GS_A.US,D,20161212,000000,21.31,21.68,21.31,21.67,99357,0
+GS_A.US,D,20161213,000000,21.69,21.8363,21.5522,21.659,34810,0
+GS_A.US,D,20161214,000000,21.65,21.67,21.43,21.43,48634,0
+GS_A.US,D,20161215,000000,21.38,21.74,21.3,21.72,40828,0
+GS_A.US,D,20161216,000000,21.84,21.84,21.54,21.65,37873,0
+GS_A.US,D,20161219,000000,21.72,22.02,21.7,21.92,45529,0
+GS_A.US,D,20161220,000000,21.83,22.29,21.8111,22.16,70608,0
+GS_A.US,D,20161221,000000,22.27,22.46,22.05,22.45,61908,0
+GS_A.US,D,20161222,000000,22.31,22.5999,22.31,22.55,83375,0
+GS_A.US,D,20161223,000000,22.5,22.54,22.15,22.3542,42111,0
+GS_A.US,D,20161227,000000,22.47,22.47,22,22.23,72089,0
+GS_A.US,D,20161228,000000,22.25,22.35,22.0406,22.3,31687,0
+GS_A.US,D,20161229,000000,22.37,22.45,22.03,22.12,31436,0
+GS_A.US,D,20161230,000000,22.12,22.18,22.01,22.09,43246,0
+GS_A.US,D,20170103,000000,22.02,22.3969,22.01,22.34,28545,0
+GS_A.US,D,20170104,000000,22.213,23.3,22.213,23.08,240028,0
+GS_A.US,D,20170105,000000,22.9539,23.155,22.65,23,32359,0
+GS_A.US,D,20170106,000000,22.82,23.1,22.82,23.04,38285,0
+GS_A.US,D,20170109,000000,22.98,23.01,22.83,22.99,52418,0
+GS_A.US,D,20170110,000000,22.85,23.26,22.85,23.04,42921,0
+GS_A.US,D,20170111,000000,23,23.16,22.92,23.01,53531,0
+GS_A.US,D,20170112,000000,23.1,23.1052,22.8906,22.9,31559,0
+GS_A.US,D,20170113,000000,22.98,23.16,22.851,23.07,32024,0
+GS_A.US,D,20170117,000000,23.08,23.19,22.85,22.85,63196,0
+GS_A.US,D,20170118,000000,22.92,22.94,22.7356,22.762,31412,0
+GS_A.US,D,20170119,000000,22.75,22.7764,22.05,22.09,50768,0
+GS_A.US,D,20170120,000000,22.1,22.57,21.86,22.57,60902,0
+GS_A.US,D,20170123,000000,22.57,22.76,22.41,22.47,39849,0
+GS_A.US,D,20170124,000000,22.3889,22.55,22.35,22.43,20276,0
+GS_A.US,D,20170125,000000,22.77,22.77,22.27,22.27,38387,0
+GS_A.US,D,20170126,000000,22.46,22.591,22.01,22.36,57223,0
+GS_A.US,D,20170127,000000,22.95,22.95,22.3356,22.51,27956,0
+GS_A.US,D,20170130,000000,22.69,22.69,22.2315,22.42,57148,0
+GS_A.US,D,20170131,000000,22.41,22.7386,22.41,22.63,39192,0
+GS_A.US,D,20170201,000000,22.48,22.759,22.436,22.67,46970,0
+GS_A.US,D,20170202,000000,22.76,22.91,22.621,22.86,35340,0
+GS_A.US,D,20170203,000000,22.85,23.069,22.81,22.89,57100,0
+GS_A.US,D,20170206,000000,22.94,23.0721,22.85,22.921,52166,0
+GS_A.US,D,20170207,000000,22.99,23.08,22.81,22.83,66488,0
+GS_A.US,D,20170208,000000,22.8,23.11,22.8,22.93,54066,0
+GS_A.US,D,20170209,000000,22.89,23.04,22.85,22.85,32542,0
+GS_A.US,D,20170210,000000,22.99,23.06,22.83,22.89,49580,0
+GS_A.US,D,20170213,000000,23.07,23.14,22.95,23.07,48239,0
+GS_A.US,D,20170214,000000,23.01,23.06,22.84,22.86,71737,0
+GS_A.US,D,20170215,000000,22.7,22.99,22.7,22.9,58928,0
+GS_A.US,D,20170216,000000,22.99,23.09,22.85,22.86,68781,0
+GS_A.US,D,20170217,000000,22.87,23.04,22.8311,22.96,46076,0
+GS_A.US,D,20170221,000000,23,23,22.71,22.99,49927,0
+GS_A.US,D,20170222,000000,22.97,22.97,20.44,22.86,114848,0
+GS_A.US,D,20170223,000000,22.97,22.97,22.81,22.93,30157,0
+GS_A.US,D,20170224,000000,22.9,22.97,22.89,22.96,40895,0
+GS_A.US,D,20170227,000000,22.91,22.99,22.78,22.8,56241,0
+GS_A.US,D,20170228,000000,22.8,22.88,22.7201,22.75,49467,0
+GS_A.US,D,20170301,000000,22.72,22.7288,22.5,22.66,42260,0
+GS_A.US,D,20170302,000000,22.6301,22.83,22.6301,22.69,30675,0
+GS_A.US,D,20170303,000000,22.8,22.8,22.66,22.7764,44856,0
+GS_A.US,D,20170306,000000,22.82,22.82,22.63,22.77,79675,0
+GS_A.US,D,20170307,000000,22.75,22.75,22.5788,22.61,58747,0
+GS_A.US,D,20170308,000000,22.5,22.5457,22.35,22.52,72652,0
+GS_A.US,D,20170309,000000,22.35,22.52,22.2869,22.49,61490,0
+GS_A.US,D,20170310,000000,22.34,22.5,22.28,22.3,33211,0
+GS_A.US,D,20170313,000000,22.43,22.4899,22.3126,22.45,42106,0
+GS_A.US,D,20170314,000000,22.45,22.75,22.45,22.75,47350,0
+GS_A.US,D,20170315,000000,22.74,22.89,22.66,22.8562,218887,0
+GS_A.US,D,20170316,000000,22.81,22.9499,22.76,22.91,32285,0
+GS_A.US,D,20170317,000000,22.98,22.98,22.7001,22.7001,41582,0
+GS_A.US,D,20170320,000000,22.7,22.92,22.7,22.89,29069,0
+GS_A.US,D,20170321,000000,22.93,22.95,22.79,22.87,34812,0
+GS_A.US,D,20170322,000000,22.83,22.98,22.81,22.96,47471,0
+GS_A.US,D,20170323,000000,22.94,23,22.94,22.99,27817,0
+GS_A.US,D,20170324,000000,22.95,23.169,22.95,23.1052,63366,0
+GS_A.US,D,20170327,000000,23.14,23.39,23.14,23.19,28313,0
+GS_A.US,D,20170328,000000,23.17,23.29,22.99,23.24,63130,0
+GS_A.US,D,20170329,000000,23.13,23.39,23.05,23.39,27806,0
+GS_A.US,D,20170330,000000,23.46,23.79,23.39,23.78,65928,0
+GS_A.US,D,20170331,000000,23.6,23.92,23.6,23.71,50185,0
+GS_A.US,D,20170403,000000,23.71,23.98,23.71,23.89,37737,0
+GS_A.US,D,20170404,000000,23.82,23.95,23.23,23.95,57642,0
+GS_A.US,D,20170405,000000,23.88,23.92,23.669,23.669,44018,0
+GS_A.US,D,20170406,000000,23.58,23.7485,23.46,23.66,38487,0
+GS_A.US,D,20170407,000000,23.51,23.7,23.421,23.421,31042,0
+GS_A.US,D,20170410,000000,23.42,23.5001,23.21,23.28,36814,0
+GS_A.US,D,20170411,000000,23.39,23.49,23.16,23.48,47516,0
+GS_A.US,D,20170412,000000,23.2836,23.5,23.2836,23.37,47196,0
+GS_A.US,D,20170413,000000,23.47,23.65,23.4201,23.54,16262,0
+GS_A.US,D,20170417,000000,23.63,23.73,23.531,23.7,37069,0
+GS_A.US,D,20170418,000000,23.61,23.8018,23.61,23.78,83028,0
+GS_A.US,D,20170419,000000,23.7862,23.8,23.7207,23.7731,40707,0
+GS_A.US,D,20170420,000000,23.84,23.899,23.78,23.82,69234,0
+GS_A.US,D,20170421,000000,23.59,24.04,23.5045,23.88,191473,0
+GS_A.US,D,20170424,000000,23.81,23.99,23.71,23.95,76415,0
+GS_A.US,D,20170425,000000,23.88,24,23.86,23.9799,60844,0
+GS_A.US,D,20170426,000000,23.86,23.99,23.86,23.88,36115,0
+GS_A.US,D,20170427,000000,23.95,24.065,23.84,23.98,55621,0
+GS_A.US,D,20170428,000000,24,24,23.86,23.94,49827,0
+GS_A.US,D,20170501,000000,23.95,23.9871,23.86,23.9799,70533,0
+GS_A.US,D,20170502,000000,23.99,24.04,23.85,24.04,53776,0
+GS_A.US,D,20170503,000000,24.01,24.18,23.97,24.18,94428,0
+GS_A.US,D,20170504,000000,24.17,24.31,24.1253,24.25,122872,0
+GS_A.US,D,20170505,000000,24.23,24.38,24.03,24.07,140612,0
+GS_A.US,D,20170508,000000,24.07,24.17,23.94,24.15,78311,0
+GS_A.US,D,20170509,000000,24.07,24.2327,24.07,24.16,85098,0
+GS_A.US,D,20170510,000000,24.12,24.17,23.91,24.16,192819,0
+GS_A.US,D,20170511,000000,24.13,24.17,24.04,24.16,117178,0
+GS_A.US,D,20170512,000000,24.09,24.11,23.88,23.98,66415,0
+GS_A.US,D,20170515,000000,23.9,23.98,23.68,23.7,85800,0
+GS_A.US,D,20170516,000000,23.71,23.71,23.3851,23.7099,65154,0
+GS_A.US,D,20170517,000000,23.38,23.6437,23.38,23.51,34201,0
+GS_A.US,D,20170518,000000,23.46,23.59,23.38,23.51,44399,0
+GS_A.US,D,20170519,000000,23.52,23.6372,23.4,23.4,39917,0
+GS_A.US,D,20170522,000000,23.45,23.58,23.36,23.3799,43923,0
+GS_A.US,D,20170523,000000,23.35,23.35,23.05,23.09,142075,0
+GS_A.US,D,20170524,000000,23.06,23.11,22.83,23.1,131567,0
+GS_A.US,D,20170525,000000,23.06,23.2788,23.02,23.25,62273,0
+GS_A.US,D,20170526,000000,23.35,23.4486,23.18,23.34,28622,0
+GS_A.US,D,20170530,000000,23.11,23.63,23.11,23.53,40191,0
+GS_A.US,D,20170531,000000,23.46,23.66,23.4,23.65,28411,0
+GS_A.US,D,20170601,000000,23.73,23.73,23.39,23.52,28707,0
+GS_A.US,D,20170602,000000,23.6,23.8,23.53,23.72,29495,0
+GS_A.US,D,20170605,000000,23.71,23.86,23.5714,23.83,34045,0
+GS_A.US,D,20170606,000000,23.64,23.85,23.64,23.79,26672,0
+GS_A.US,D,20170607,000000,23.73,23.8495,23.63,23.77,39469,0
+GS_A.US,D,20170608,000000,23.66,23.84,23.61,23.8,27765,0
+GS_A.US,D,20170609,000000,23.74,23.8478,23.65,23.65,16435,0
+GS_A.US,D,20170612,000000,23.64,23.8299,23.64,23.74,18241,0
+GS_A.US,D,20170613,000000,23.75,23.9,23.6726,23.83,63348,0
+GS_A.US,D,20170614,000000,23.72,24.01,23.72,23.82,58986,0
+GS_A.US,D,20170615,000000,23.81,23.99,23.81,23.97,19338,0
+GS_A.US,D,20170616,000000,23.89,24.09,23.879,24.09,16946,0
+GS_A.US,D,20170619,000000,24.19,24.19,23.84,24.0758,28555,0
+GS_A.US,D,20170620,000000,24.09,24.16,23.9142,24.03,42595,0
+GS_A.US,D,20170621,000000,24.06,24.149,23.9013,23.91,26601,0
+GS_A.US,D,20170622,000000,24.06,24.08,23.86,23.87,21380,0
+GS_A.US,D,20170623,000000,24,24.14,24,24.14,35349,0
+GS_A.US,D,20170626,000000,24.1176,24.2,24.08,24.1929,20358,0
+GS_A.US,D,20170627,000000,24.16,24.19,24.02,24.15,48127,0
+GS_A.US,D,20170628,000000,24.1,24.1,23.9679,23.99,37498,0
+GS_A.US,D,20170629,000000,24,24,23.85,23.93,20294,0
+GS_A.US,D,20170630,000000,23.8,24.11,23.77,24.08,41893,0
+GS_A.US,D,20170703,000000,23.95,24.1099,23.95,24.02,7138,0
+GS_A.US,D,20170705,000000,23.97,24.17,23.97,24.14,24173,0
+GS_A.US,D,20170706,000000,24.05,24.16,23.9944,24.15,20840,0
+GS_A.US,D,20170707,000000,24.14,24.2,24.06,24.2,32375,0
+GS_A.US,D,20170710,000000,24.2,24.25,24.11,24.18,26978,0
+GS_A.US,D,20170711,000000,24.22,24.22,24.06,24.06,22109,0
+GS_A.US,D,20170712,000000,24.15,24.25,24.06,24.21,34098,0
+GS_A.US,D,20170713,000000,24.2,24.2739,24.14,24.23,22052,0
+GS_A.US,D,20170714,000000,24.19,24.37,24.06,24.35,38812,0
+GS_A.US,D,20170717,000000,24.35,24.36,24.32,24.34,10371,0
+GS_A.US,D,20170718,000000,24.35,24.39,24.18,24.36,59194,0
+GS_A.US,D,20170719,000000,24.37,24.4,24.26,24.29,47567,0
+GS_A.US,D,20170720,000000,24.301,24.38,24.22,24.31,29646,0
+GS_A.US,D,20170721,000000,24.24,24.46,24.24,24.46,49356,0
+GS_A.US,D,20170724,000000,24.09,24.233,23.9329,24.233,44552,0
+GS_A.US,D,20170725,000000,24.2,24.2,23.9601,24.03,39873,0
+GS_A.US,D,20170726,000000,24.02,24.09,23.8739,23.8885,25365,0
+GS_A.US,D,20170727,000000,23.93,23.9899,23.8741,23.95,22340,0
+GS_A.US,D,20170728,000000,23.883,24.1,23.883,24.054,27024,0
+GS_A.US,D,20170731,000000,24.09,24.1,23.9401,24.1,20012,0
+GS_A.US,D,20170801,000000,24.01,24.09,23.9905,24.09,24229,0
+GS_A.US,D,20170802,000000,24.03,24.19,24.02,24.15,16954,0
+GS_A.US,D,20170803,000000,24.15,24.15,24.03,24.15,14986,0
+GS_A.US,D,20170804,000000,24.1339,24.1699,23.8677,23.965,56951,0
+GS_A.US,D,20170807,000000,23.85,23.97,23.85,23.92,21091,0
+GS_A.US,D,20170808,000000,23.86,24.09,23.86,24,42962,0
+GS_A.US,D,20170809,000000,23.85,24,23.85,24,18479,0
+GS_A.US,D,20170810,000000,24,24,23.01,23.57,58905,0
+GS_A.US,D,20170811,000000,23.83,23.83,23.3501,23.43,29027,0
+GS_A.US,D,20170814,000000,23.51,23.74,23.51,23.66,15124,0
+GS_A.US,D,20170815,000000,23.89,23.89,23.62,23.71,12910,0
+GS_A.US,D,20170816,000000,23.68,23.78,23.45,23.5,55950,0
+GS_A.US,D,20170817,000000,23.45,23.506,23.4,23.4,23358,0
+GS_A.US,D,20170818,000000,23.35,23.5687,23.35,23.4,19185,0
+GS_A.US,D,20170821,000000,23.36,23.4599,23.35,23.4599,19961,0
+GS_A.US,D,20170822,000000,23.48,23.49,23.291,23.33,18273,0
+GS_A.US,D,20170823,000000,23.31,23.46,23.31,23.4004,20504,0
+GS_A.US,D,20170824,000000,23.46,23.56,23.3448,23.4,16890,0
+GS_A.US,D,20170825,000000,23.4681,23.59,23.42,23.45,11630,0
+GS_A.US,D,20170828,000000,23.5,23.569,23.45,23.5248,24488,0
+GS_A.US,D,20170829,000000,23.47,23.59,23.4,23.51,20970,0
+GS_A.US,D,20170830,000000,23.46,23.5,23.38,23.41,46247,0
+GS_A.US,D,20170831,000000,23.39,23.47,23.3299,23.45,42432,0
+GS_A.US,D,20170901,000000,23.37,23.396,23.33,23.3799,21636,0
+GS_A.US,D,20170905,000000,23.32,23.5,23.32,23.5,25071,0
+GS_A.US,D,20170906,000000,23.45,23.55,23.45,23.53,19237,0
+GS_A.US,D,20170907,000000,23.53,23.6245,23.32,23.41,23309,0
+GS_A.US,D,20170908,000000,23.45,23.482,23.3715,23.4786,19974,0
+GS_A.US,D,20170911,000000,23.36,23.6,23.36,23.53,7955,0
+GS_A.US,D,20170912,000000,23.4668,23.609,23.4668,23.5981,13715,0
+GS_A.US,D,20170913,000000,23.61,23.62,23.4945,23.4945,12638,0
+GS_A.US,D,20170914,000000,23.61,23.65,23.4295,23.57,18701,0
+GS_A.US,D,20170915,000000,23.5954,23.7,23.5797,23.64,25215,0
+GS_A.US,D,20170918,000000,23.63,23.64,23.54,23.6099,14680,0
+GS_A.US,D,20170919,000000,23.55,23.68,23.55,23.67,20972,0
+GS_A.US,D,20170920,000000,23.67,23.94,23.609,23.82,34312,0
+GS_A.US,D,20170921,000000,23.85,23.93,23.7901,23.9012,20564,0
+GS_A.US,D,20170922,000000,23.92,23.92,23.67,23.6984,33262,0
+GS_A.US,D,20170925,000000,23.8,23.8268,23.65,23.779,23832,0
+GS_A.US,D,20170926,000000,23.75,23.81,23.6,23.71,44942,0
+GS_A.US,D,20170927,000000,23.76,23.79,23.641,23.7899,22743,0
+GS_A.US,D,20170928,000000,23.7,23.93,23.63,23.75,24370,0
+GS_A.US,D,20170929,000000,23.71,23.81,23.68,23.79,14131,0
+GS_A.US,D,20171002,000000,23.79,23.79,23.54,23.6,22048,0
+GS_A.US,D,20171003,000000,23.58,23.74,23.55,23.65,28221,0
+GS_A.US,D,20171004,000000,23.54,23.8,23.52,23.72,16311,0
+GS_A.US,D,20171005,000000,23.76,23.76,23.55,23.55,32753,0
+GS_A.US,D,20171006,000000,23.55,23.6,23.07,23.07,41931,0
+GS_A.US,D,20171009,000000,23.2,23.28,23.09,23.09,29936,0
+GS_A.US,D,20171010,000000,23.09,23.48,23.09,23.18,26378,0
+GS_A.US,D,20171011,000000,23.2,23.4,23.2,23.28,26084,0
+GS_A.US,D,20171012,000000,23.37,23.46,23.26,23.37,20170,0
+GS_A.US,D,20171013,000000,23.4236,23.5,23.34,23.4,16895,0
+GS_A.US,D,20171016,000000,23.315,23.4,23.31,23.3778,13686,0
+GS_A.US,D,20171017,000000,23.3716,23.75,23.3,23.3,35627,0
+GS_A.US,D,20171018,000000,23.3,23.45,23.3,23.44,22155,0
+GS_A.US,D,20171019,000000,23.34,23.45,23.34,23.42,18401,0
+GS_A.US,D,20171020,000000,23.4,23.45,23.18,23.45,38556,0
+GS_A.US,D,20171023,000000,23.5,23.5,23.39,23.4,25326,0
+GS_A.US,D,20171024,000000,23.43,23.4659,23.29,23.29,24909,0
+GS_A.US,D,20171025,000000,23.1,23.14,22.9577,23.14,13627,0
+GS_A.US,D,20171026,000000,23.17,23.18,22.95,23,24343,0
+GS_A.US,D,20171027,000000,22.98,23.15,22.91,22.93,40982,0
+GS_A.US,D,20171030,000000,23.01,23.0749,22.4,22.59,240054,0
+GS_A.US,D,20171031,000000,22.6,22.9,22.6,22.9,85942,0
+GS_A.US,D,20171101,000000,22.71,22.87,22.71,22.82,20769,0
+GS_A.US,D,20171102,000000,22.8,22.82,22.61,22.72,45808,0
+GS_A.US,D,20171103,000000,22.72,22.8,22.72,22.75,20953,0
+GS_A.US,D,20171106,000000,22.83,22.83,22.64,22.75,36418,0
+GS_A.US,D,20171107,000000,22.78,22.9,22.75,22.86,42881,0
+GS_A.US,D,20171108,000000,22.9,23.04,22.88,22.955,22040,0
+GS_A.US,D,20171109,000000,23.09,23.17,22.841,23.08,22864,0
+GS_A.US,D,20171110,000000,23.17,23.17,22.885,23.05,28580,0
+GS_A.US,D,20171113,000000,23.05,23.05,22.8609,22.925,32343,0
+GS_A.US,D,20171114,000000,22.95,22.95,22.676,22.7373,39757,0
+GS_A.US,D,20171115,000000,22.65,22.8,22.59,22.7508,24391,0
+GS_A.US,D,20171116,000000,22.75,22.9,22.75,22.8,44163,0
+GS_A.US,D,20171117,000000,22.84,22.92,22.79,22.8977,32688,0
+GS_A.US,D,20171120,000000,22.85,22.98,22.85,22.92,22196,0
+GS_A.US,D,20171121,000000,22.86,23.0024,22.86,22.9601,22622,0
+GS_A.US,D,20171122,000000,22.92,23.09,22.88,23.06,24918,0
+GS_A.US,D,20171124,000000,22.93,23.0734,22.93,23.0265,13011,0
+GS_A.US,D,20171127,000000,23.04,23.19,23.0286,23.1066,40314,0
+GS_A.US,D,20171128,000000,23.1788,23.1788,23.02,23.0508,14751,0
+GS_A.US,D,20171129,000000,22.95,22.95,22.63,22.66,192418,0
+GS_A.US,D,20171130,000000,22.69,22.8,22.5,22.5,154224,0
+GS_A.US,D,20171201,000000,22.5,22.63,22.3,22.58,48189,0
+GS_A.US,D,20171204,000000,22.69,22.8225,22.69,22.73,58214,0
+GS_A.US,D,20171205,000000,22.7,22.78,22.7,22.7399,37856,0
+GS_A.US,D,20171206,000000,22.72,22.84,22.72,22.8,62904,0
+GS_A.US,D,20171207,000000,22.89,22.98,22.8,22.97,60628,0
+GS_A.US,D,20171208,000000,23,23.0355,22.9,22.99,18185,0
+GS_A.US,D,20171211,000000,22.93,23.21,22.93,23.15,75670,0
+GS_A.US,D,20171212,000000,23.01,23.16,22.926,23.015,37921,0
+GS_A.US,D,20171213,000000,22.92,22.99,22.82,22.91,57471,0
+GS_A.US,D,20171214,000000,22.9899,22.9899,22.77,22.8192,63944,0
+GS_A.US,D,20171215,000000,22.81,22.99,22.81,22.85,55382,0
+GS_A.US,D,20171218,000000,22.9,22.9599,22.8,22.84,43808,0
+GS_A.US,D,20171219,000000,22.77,22.8,22.7,22.78,45096,0
+GS_A.US,D,20171220,000000,22.79,22.99,22.79,22.79,35313,0
+GS_A.US,D,20171221,000000,22.85,22.8694,22.71,22.7946,35829,0
+GS_A.US,D,20171222,000000,22.88,22.88,22.77,22.82,27395,0
+GS_A.US,D,20171226,000000,22.85,22.9893,22.672,22.7,41893,0
+GS_A.US,D,20171227,000000,22.75,22.8392,22.68,22.83,47315,0
+GS_A.US,D,20171228,000000,22.73,22.92,22.63,22.68,125303,0
+GS_A.US,D,20171229,000000,22.73,22.73,22.4998,22.55,89358,0
+GS_A.US,D,20180102,000000,22.6,22.659,22.06,22.25,51247,0
+GS_A.US,D,20180103,000000,22.26,22.47,22.2001,22.37,35876,0
+GS_A.US,D,20180104,000000,22.37,22.52,22.37,22.37,53037,0
+GS_A.US,D,20180105,000000,22.39,22.46,22.3101,22.34,29321,0
+GS_A.US,D,20180108,000000,22.45,22.45,22.16,22.31,105900,0
+GS_A.US,D,20180109,000000,22.31,22.31,22.15,22.16,66806,0
+GS_A.US,D,20180110,000000,22.1,22.37,22.05,22.2,98152,0
+GS_A.US,D,20180111,000000,22.16,22.41,22.16,22.37,30790,0
+GS_A.US,D,20180112,000000,22.3698,22.4552,22.2983,22.3852,69521,0
+GS_A.US,D,20180116,000000,22.49,22.5201,22.31,22.32,46169,0
+GS_A.US,D,20180117,000000,22.35,22.79,22.35,22.6521,114851,0
+GS_A.US,D,20180118,000000,22.55,22.77,22.48,22.59,31384,0
+GS_A.US,D,20180119,000000,22.6,23,22.6,22.7,91098,0
+GS_A.US,D,20180122,000000,22.78,22.97,22.78,22.88,22255,0
+GS_A.US,D,20180123,000000,22.96,22.96,22.8,22.85,33691,0
+GS_A.US,D,20180124,000000,22.81,22.88,22.79,22.81,71011,0
+GS_A.US,D,20180125,000000,22.76,22.76,22.5,22.5,57936,0
+GS_A.US,D,20180126,000000,22.5,22.589,22,22.24,84363,0
+GS_A.US,D,20180129,000000,22.25,22.37,21.92,22.06,70463,0
+GS_A.US,D,20180130,000000,21.94,22,21.79,21.83,73996,0
+GS_A.US,D,20180131,000000,21.84,22.07,21.84,21.95,67470,0
+GS_A.US,D,20180201,000000,21.94,22.0284,21.72,21.8097,61717,0
+GS_A.US,D,20180202,000000,21.78,21.92,21.64,21.67,89449,0
+GS_A.US,D,20180205,000000,21.7,21.7799,21.6163,21.64,60964,0
+GS_A.US,D,20180206,000000,21.5,21.7623,21.3,21.7101,34601,0
+GS_A.US,D,20180207,000000,21.78,21.8611,21.603,21.62,20893,0
+GS_A.US,D,20180208,000000,21.78,21.78,21.5,21.529,30107,0
+GS_A.US,D,20180209,000000,21.69,21.69,21.25,21.51,80983,0
+GS_A.US,D,20180212,000000,21.6,21.7669,21.4601,21.66,45596,0
+GS_A.US,D,20180213,000000,21.71,21.71,21.5,21.54,75512,0
+GS_A.US,D,20180214,000000,21.54,21.6,21.42,21.46,25930,0
+GS_A.US,D,20180215,000000,21.44,21.5699,21.44,21.53,30677,0
+GS_A.US,D,20180216,000000,21.516,21.6766,21.51,21.6444,43430,0
+GS_A.US,D,20180220,000000,21.66,21.66,21.5,21.55,54340,0
+GS_A.US,D,20180221,000000,21.57,21.74,21.5,21.6,120374,0
+GS_A.US,D,20180222,000000,21.59,21.74,21.59,21.66,295405,0
+GS_A.US,D,20180223,000000,21.63,21.92,21.63,21.85,93583,0
+GS_A.US,D,20180226,000000,21.89,22.42,21.7914,22.15,113028,0
+GS_A.US,D,20180227,000000,22.25,22.35,22.12,22.25,60958,0
+GS_A.US,D,20180228,000000,22.3,22.47,22.2586,22.46,36699,0
+GS_A.US,D,20180301,000000,22.46,22.52,22.3511,22.51,38148,0
+GS_A.US,D,20180302,000000,22.35,22.52,22.06,22.52,27994,0
+GS_A.US,D,20180305,000000,22.36,22.95,22.35,22.72,59568,0
+GS_A.US,D,20180306,000000,22.71,22.98,22.6688,22.92,45648,0
+GS_A.US,D,20180307,000000,22.83,23.04,22.71,22.9,43292,0
+GS_A.US,D,20180308,000000,22.88,23.05,22.78,22.83,51791,0
+GS_A.US,D,20180309,000000,22.83,22.91,22.71,22.82,32300,0
+GS_A.US,D,20180312,000000,22.98,23.09,22.83,22.9,54461,0
+GS_A.US,D,20180313,000000,22.87,23.05,22.87,23,35089,0
+GS_A.US,D,20180314,000000,23.05,23.1,22.81,22.94,23004,0
+GS_A.US,D,20180315,000000,23,23.01,22.72,22.86,26951,0
+GS_A.US,D,20180316,000000,22.88,23.25,22.76,22.85,74182,0
+GS_A.US,D,20180319,000000,22.7652,22.839,22.51,22.68,42027,0
+GS_A.US,D,20180320,000000,22.7,22.9,22.6352,22.74,43699,0
+GS_A.US,D,20180321,000000,22.781,22.8734,22.76,22.81,26903,0
+GS_A.US,D,20180322,000000,22.75,22.99,22.68,22.88,14002,0
+GS_A.US,D,20180323,000000,22.8,22.93,22.76,22.8634,24846,0
+GS_A.US,D,20180326,000000,22.91,23,22.65,22.7,62334,0
+GS_A.US,D,20180327,000000,22.65,22.86,22.65,22.8,21654,0
+GS_A.US,D,20180328,000000,22.9,22.93,22.7,22.93,20505,0
+GS_A.US,D,20180329,000000,22.88,23.0513,22.8201,22.94,35939,0
+GS_A.US,D,20180402,000000,22.97,22.979,22.66,22.78,38885,0
+GS_A.US,D,20180403,000000,22.73,22.78,22.55,22.78,37780,0
+GS_A.US,D,20180404,000000,22.72,22.7802,22.56,22.75,45772,0
+GS_A.US,D,20180405,000000,22.7,22.88,22.53,22.88,42301,0
+GS_A.US,D,20180406,000000,22.85,22.86,22.6949,22.86,18377,0
+GS_A.US,D,20180409,000000,22.88,22.88,22.67,22.77,38024,0
+GS_A.US,D,20180410,000000,22.87,22.87,22.57,22.58,143892,0
+GS_A.US,D,20180411,000000,22.62,22.74,22.599,22.63,36890,0
+GS_A.US,D,20180412,000000,22.63,22.7,22.55,22.55,17999,0
+GS_A.US,D,20180413,000000,22.6,22.605,22.39,22.43,79895,0
+GS_A.US,D,20180416,000000,22.49,22.57,22.41,22.47,146739,0
+GS_A.US,D,20180417,000000,22.54,22.54,22.4,22.49,36234,0
+GS_A.US,D,20180418,000000,22.54,22.66,22.4725,22.54,62230,0
+GS_A.US,D,20180419,000000,22.47,22.568,22.36,22.36,49771,0
+GS_A.US,D,20180420,000000,22.44,22.5,22.36,22.44,65731,0
+GS_A.US,D,20180423,000000,22.58,22.613,22.29,22.44,85769,0
+GS_A.US,D,20180424,000000,22.18,22.2361,21.8706,21.97,65740,0
+GS_A.US,D,20180425,000000,21.99,21.99,21.65,21.73,42032,0
+GS_A.US,D,20180426,000000,21.81,21.836,21.64,21.76,25725,0
+GS_A.US,D,20180427,000000,21.71,21.91,21.66,21.66,91868,0
+GS_A.US,D,20180430,000000,21.67,21.78,21.67,21.71,38568,0
+GS_A.US,D,20180501,000000,21.69,21.86,21.69,21.85,42399,0
+GS_A.US,D,20180502,000000,21.81,21.85,21.74,21.85,24232,0
+GS_A.US,D,20180503,000000,21.78,21.885,21.76,21.8,25128,0
+GS_A.US,D,20180504,000000,21.8,21.94,21.7964,21.89,52886,0
+GS_A.US,D,20180507,000000,21.94,22,21.88,21.97,42504,0
+GS_A.US,D,20180508,000000,21.97,21.97,21.83,21.93,53371,0
+GS_A.US,D,20180509,000000,21.93,22.05,21.8411,22.03,50713,0
+GS_A.US,D,20180510,000000,22.09,22.23,22.0461,22.17,67982,0
+GS_A.US,D,20180511,000000,22.3,22.36,22.21,22.25,61651,0
+GS_A.US,D,20180514,000000,22.36,22.42,22.26,22.32,59164,0
+GS_A.US,D,20180515,000000,22.29,22.29,22.14,22.25,26270,0
+GS_A.US,D,20180516,000000,22.18,22.35,22.17,22.35,33928,0
+GS_A.US,D,20180517,000000,22.33,22.3399,22.225,22.31,20545,0
+GS_A.US,D,20180518,000000,22.328,22.46,22.328,22.45,25238,0
+GS_A.US,D,20180521,000000,22.48,22.48,22.35,22.35,25024,0
+GS_A.US,D,20180522,000000,22.32,22.45,22.31,22.45,39035,0
+GS_A.US,D,20180523,000000,22.4,22.5,22.4,22.5,38300,0
+GS_A.US,D,20180524,000000,22.49,22.609,22.49,22.515,15397,0
+GS_A.US,D,20180525,000000,22.557,22.6,22.4501,22.57,29267,0
+GS_A.US,D,20180529,000000,22.57,22.58,22.4107,22.58,40762,0
+GS_A.US,D,20180530,000000,22.47,22.65,22.4204,22.5283,21581,0
+GS_A.US,D,20180531,000000,22.56,22.58,22.46,22.4916,42353,0
+GS_A.US,D,20180601,000000,22.61,22.6965,22.58,22.67,28824,0
+GS_A.US,D,20180604,000000,22.82,22.82,22.6309,22.82,26271,0
+GS_A.US,D,20180605,000000,22.73,22.89,22.73,22.8408,24121,0
+GS_A.US,D,20180606,000000,22.78,22.86,22.7001,22.74,38007,0
+GS_A.US,D,20180607,000000,22.73,22.86,22.73,22.75,26268,0
+GS_A.US,D,20180608,000000,22.79,22.84,22.75,22.8299,33118,0
+GS_A.US,D,20180611,000000,22.79,22.8554,22.7509,22.838,17608,0
+GS_A.US,D,20180612,000000,22.81,22.8417,22.7574,22.7867,26129,0
+GS_A.US,D,20180613,000000,22.75,22.85,22.6901,22.82,19999,0
+GS_A.US,D,20180614,000000,22.78,22.89,22.78,22.89,17582,0
+GS_A.US,D,20180615,000000,22.85,22.99,22.8499,22.9554,19030,0
+GS_A.US,D,20180618,000000,22.9,23.11,22.9,23.11,17194,0
+GS_A.US,D,20180619,000000,23.1,23.1,22.79,22.84,67820,0
+GS_A.US,D,20180620,000000,22.8642,22.959,22.84,22.9,25062,0
+GS_A.US,D,20180621,000000,22.89,22.98,22.8693,22.9004,34761,0
+GS_A.US,D,20180622,000000,22.84,22.9799,22.84,22.9346,11165,0
+GS_A.US,D,20180625,000000,22.91,23.09,22.9,23.0365,40534,0
+GS_A.US,D,20180626,000000,23.07,23.09,22.99,23,21784,0
+GS_A.US,D,20180627,000000,22.9996,23.1,22.9996,23.05,17132,0
+GS_A.US,D,20180628,000000,22.99,23.1377,22.9806,23.1299,19232,0
+GS_A.US,D,20180629,000000,23.13,23.48,23.0973,23.38,34459,0
+GS_A.US,D,20180702,000000,23.26,23.81,23.26,23.7199,33721,0
+GS_A.US,D,20180703,000000,23.65,23.965,23.65,23.93,40669,0
+GS_A.US,D,20180705,000000,23.73,23.855,23.58,23.73,46948,0
+GS_A.US,D,20180706,000000,23.61,23.93,23.6,23.79,47773,0
+GS_A.US,D,20180709,000000,23.82,23.86,23.64,23.81,82532,0
+GS_A.US,D,20180710,000000,23.71,23.7824,23.33,23.41,95987,0
+GS_A.US,D,20180711,000000,23.4,23.43,22.98,23.26,74609,0
+GS_A.US,D,20180712,000000,23.15,23.27,23.06,23.16,29895,0
+GS_A.US,D,20180713,000000,23.14,23.25,23.025,23.15,38083,0
+GS_A.US,D,20180716,000000,23.06,23.1699,22.9751,23.05,28470,0
+GS_A.US,D,20180717,000000,23.021,23.093,22.92,22.94,43231,0
+GS_A.US,D,20180718,000000,23.06,23.1584,22.92,22.92,20183,0
+GS_A.US,D,20180719,000000,22.9349,22.935,22.8,22.89,18064,0
+GS_A.US,D,20180720,000000,22.82,23.29,22.82,23.29,65174,0
+GS_A.US,D,20180723,000000,23.1431,23.21,23.0561,23.16,32382,0
+GS_A.US,D,20180724,000000,23.0479,23.3,23.0479,23.3,26746,0
+GS_A.US,D,20180725,000000,22.93,23.17,22.93,23.1499,32614,0
+GS_A.US,D,20180726,000000,23.15,23.46,23.07,23.46,28129,0
+GS_A.US,D,20180727,000000,23.5,23.72,23.2948,23.3,39458,0
+GS_A.US,D,20180730,000000,23.369,23.369,23.101,23.25,17910,0
+GS_A.US,D,20180731,000000,23.1941,23.2665,23.1506,23.17,16421,0
+GS_A.US,D,20180801,000000,23.12,23.143,23.01,23.0255,18425,0
+GS_A.US,D,20180802,000000,23.03,23.46,22.981,23.4,55451,0
+GS_A.US,D,20180803,000000,23.47,23.5,23.331,23.39,19622,0
+GS_A.US,D,20180806,000000,23.5,23.5,23.29,23.43,21712,0
+GS_A.US,D,20180807,000000,23.48,23.5956,23.28,23.41,38664,0
+GS_A.US,D,20180808,000000,23.28,23.42,23.2,23.22,34839,0
+GS_A.US,D,20180809,000000,23.21,23.44,23.21,23.34,31073,0
+GS_A.US,D,20180810,000000,23.42,23.44,23.279,23.39,19594,0
+GS_A.US,D,20180813,000000,23.47,23.47,23.25,23.28,33007,0
+GS_A.US,D,20180814,000000,23.34,23.34,23.22,23.28,15946,0
+GS_A.US,D,20180815,000000,23.38,23.6,23.28,23.4738,19099,0
+GS_A.US,D,20180816,000000,23.4,23.4,23.34,23.3613,16085,0
+GS_A.US,D,20180817,000000,23.45,23.45,23.28,23.38,21957,0
+GS_A.US,D,20180820,000000,23.3576,23.5,23.35,23.45,48590,0
+GS_A.US,D,20180821,000000,23.49,23.54,23.3426,23.43,25396,0
+GS_A.US,D,20180822,000000,23.36,23.4,23.25,23.29,32199,0
+GS_A.US,D,20180823,000000,23.26,23.3925,23.25,23.26,30728,0
+GS_A.US,D,20180824,000000,23.22,23.33,23.2,23.22,20816,0
+GS_A.US,D,20180827,000000,23.22,23.449,23.2124,23.23,23752,0
+GS_A.US,D,20180828,000000,23.24,23.34,23.15,23.23,39460,0
+GS_A.US,D,20180829,000000,23.33,23.54,23.221,23.479,43021,0
+GS_A.US,D,20180830,000000,23.58,23.61,23.5176,23.529,29889,0
+GS_A.US,D,20180831,000000,23.5,23.6486,23.5,23.6,16643,0
+GS_A.US,D,20180904,000000,23.52,23.6696,23.48,23.48,29167,0
+GS_A.US,D,20180905,000000,23.5,23.5834,23.22,23.25,52070,0
+GS_A.US,D,20180906,000000,23.3,23.31,23.1315,23.18,27910,0
+GS_A.US,D,20180907,000000,23.1,23.1801,22.75,22.78,53022,0
+GS_A.US,D,20180910,000000,22.87,22.8999,22.75,22.78,38049,0
+GS_A.US,D,20180911,000000,22.75,22.8993,22.7382,22.75,14673,0
+GS_A.US,D,20180912,000000,22.71,23.0584,22.71,23.03,50928,0
+GS_A.US,D,20180913,000000,23.03,23.06,22.77,22.84,17877,0
+GS_A.US,D,20180914,000000,22.7823,22.8016,22.57,22.72,16146,0
+GS_A.US,D,20180917,000000,22.79,22.79,22.63,22.67,24779,0
+GS_A.US,D,20180918,000000,22.74,22.7574,22.6,22.64,39075,0
+GS_A.US,D,20180919,000000,22.64,22.759,22.59,22.62,60557,0
+GS_A.US,D,20180920,000000,22.66,22.84,22.63,22.72,55470,0
+GS_A.US,D,20180921,000000,22.81,22.95,22.731,22.8763,37592,0
+GS_A.US,D,20180924,000000,22.77,22.857,22.7307,22.8399,20810,0
+GS_A.US,D,20180925,000000,22.68,22.7,22.5201,22.53,63281,0
+GS_A.US,D,20180926,000000,22.53,22.78,22.53,22.71,43469,0
+GS_A.US,D,20180927,000000,22.709,22.79,22.65,22.78,32094,0
+GS_A.US,D,20180928,000000,22.7,22.9154,22.6953,22.7,27445,0
+GS_A.US,D,20181001,000000,22.77,22.85,22.37,22.37,57125,0
+GS_A.US,D,20181002,000000,22.35,22.4035,21.8,21.84,51428,0
+GS_A.US,D,20181003,000000,22,22.0512,21.3463,21.3506,75140,0
+GS_A.US,D,20181004,000000,21.45,21.45,20.98,21.07,79935,0
+GS_A.US,D,20181005,000000,20.87,21.2799,20.79,21.27,64448,0
+GS_A.US,D,20181008,000000,21.27,21.5588,21.2125,21.52,50163,0
+GS_A.US,D,20181009,000000,21.65,21.75,21.5423,21.69,33283,0
+GS_A.US,D,20181010,000000,21.46,21.74,21.4428,21.7,57806,0
+GS_A.US,D,20181011,000000,21.69,21.9266,21.6,21.75,49048,0
+GS_A.US,D,20181012,000000,21.79,21.7988,21.4199,21.47,43405,0
+GS_A.US,D,20181015,000000,21.49,21.67,21.36,21.67,29392,0
+GS_A.US,D,20181016,000000,21.67,21.83,21.543,21.83,33023,0
+GS_A.US,D,20181017,000000,21.86,21.86,21.71,21.8296,12917,0
+GS_A.US,D,20181018,000000,21.82,21.8916,21.75,21.8842,30733,0
+GS_A.US,D,20181019,000000,21.89,22.11,21.7815,22.11,39357,0
+GS_A.US,D,20181022,000000,22.36,22.36,21.9,21.98,28680,0
+GS_A.US,D,20181023,000000,22,22.11,21.86,21.8656,52655,0
+GS_A.US,D,20181024,000000,21.88,22.1175,21.77,21.77,39658,0
+GS_A.US,D,20181025,000000,21.75,21.94,21.65,21.8979,43597,0
+GS_A.US,D,20181026,000000,21.51,21.5591,21.489,21.5137,16241,0
+GS_A.US,D,20181029,000000,21.6,21.72,21.57,21.57,18293,0
+GS_A.US,D,20181030,000000,21.47,21.47,21.28,21.44,26196,0
+GS_A.US,D,20181031,000000,21.5,21.54,21.36,21.53,23233,0
+GS_A.US,D,20181101,000000,21.5279,21.53,21.36,21.38,16531,0
+GS_A.US,D,20181102,000000,21.44,21.47,21.21,21.22,32861,0
+GS_A.US,D,20181105,000000,21.2,21.4084,21.2,21.2728,17262,0
+GS_A.US,D,20181106,000000,21.2782,21.32,21.23,21.28,15677,0
+GS_A.US,D,20181107,000000,21.24,21.3387,21.13,21.2399,56597,0
+GS_A.US,D,20181108,000000,21.24,21.24,21.1,21.12,49886,0
+GS_A.US,D,20181109,000000,21.18,21.18,21.08,21.12,26457,0
+GS_A.US,D,20181112,000000,21.09,21.16,20.9832,21.03,47852,0
+GS_A.US,D,20181113,000000,20.96,21.1701,20.91,20.91,57898,0
+GS_A.US,D,20181114,000000,20.99,21.2257,20.76,20.78,43642,0
+GS_A.US,D,20181115,000000,20.75,20.8377,20.33,20.39,128851,0
+GS_A.US,D,20181116,000000,20.3,20.4,20.19,20.21,70134,0
+GS_A.US,D,20181119,000000,20.23,20.38,20.02,20.38,80572,0
+GS_A.US,D,20181120,000000,20.04,20.1363,20.0182,20.1,77610,0
+GS_A.US,D,20181121,000000,20.11,20.18,20.03,20.11,47394,0
+GS_A.US,D,20181123,000000,20.05,20.23,20.05,20.15,17514,0
+GS_A.US,D,20181126,000000,20.15,20.22,19.85,19.85,157276,0
+GS_A.US,D,20181127,000000,19.86,19.9514,19.75,19.85,110192,0
+GS_A.US,D,20181128,000000,19.87,19.97,19.65,19.77,94529,0
+GS_A.US,D,20181129,000000,19.75,20.1,19.24,19.31,83612,0
+GS_A.US,D,20181130,000000,19.31,19.616,19.1,19.24,129631,0
+GS_A.US,D,20181203,000000,19.28,19.4744,18.8791,19.04,127127,0
+GS_A.US,D,20181204,000000,19,19,18.15,18.5,166994,0
+GS_A.US,D,20181206,000000,18.41,18.7099,18.11,18.68,221801,0
+GS_A.US,D,20181207,000000,18.69,18.83,18.18,18.4531,152996,0
+GS_A.US,D,20181210,000000,18.49,18.55,18.1998,18.34,207091,0
+GS_A.US,D,20181211,000000,18.41,18.64,18.3,18.43,124288,0
+GS_A.US,D,20181212,000000,18.44,18.85,18.41,18.41,131382,0
+GS_A.US,D,20181213,000000,18.4,18.56,18.1,18.29,145068,0
+GS_A.US,D,20181214,000000,18.05,18.2,18,18.14,84374,0
+GS_A.US,D,20181217,000000,18.04,18.04,17.5,17.76,232740,0
+GS_A.US,D,20181218,000000,17.7,17.7,17.21,17.6,261267,0
+GS_A.US,D,20181219,000000,17.51,17.79,17.44,17.46,232017,0
+GS_A.US,D,20181220,000000,17.31,17.61,16.6577,17.26,323435,0
+GS_A.US,D,20181221,000000,17.14,17.19,16.75,16.9,224528,0
+GS_A.US,D,20181224,000000,16.76,16.98,16.45,16.75,140197,0
+GS_A.US,D,20181226,000000,16.81,17.12,16.55,17.12,300867,0
+GS_A.US,D,20181227,000000,16.86,17.0509,16.71,16.84,351358,0
+GS_A.US,D,20181228,000000,16.85,17.52,16.84,17.3,260974,0
+GS_A.US,D,20181231,000000,17.53,17.7,17.36,17.56,451361,0
+GS_A.US,D,20190102,000000,17.44,18.1,17.42,18.1,74331,0
+GS_A.US,D,20190103,000000,18.1,18.21,17.79,17.79,119006,0
+GS_A.US,D,20190104,000000,17.87,18.2,17.87,18.1,102131,0
+GS_A.US,D,20190107,000000,18.18,18.569,18.15,18.15,125788,0
+GS_A.US,D,20190108,000000,18.25,18.35,17.95,18.2,166321,0
+GS_A.US,D,20190109,000000,18.22,18.6485,18.18,18.37,82081,0
+GS_A.US,D,20190110,000000,18.32,18.715,18.21,18.46,167449,0
+GS_A.US,D,20190111,000000,18.46,18.8,18.381,18.75,132879,0
+GS_A.US,D,20190114,000000,18.68,18.98,18.58,18.86,145288,0
+GS_A.US,D,20190115,000000,18.76,19.14,18.76,18.92,133992,0
+GS_A.US,D,20190116,000000,18.97,19.2,18.95,19.13,81449,0
+GS_A.US,D,20190117,000000,19.15,19.15,18.95,19.02,57464,0
+GS_A.US,D,20190118,000000,18.99,19.23,18.98,19.19,81869,0
+GS_A.US,D,20190122,000000,19.1,19.1899,18.8701,18.91,62081,0
+GS_A.US,D,20190123,000000,18.95,19.0799,18.95,19.05,39319,0
+GS_A.US,D,20190124,000000,18.9,19.16,18.76,19.08,56491,0
+GS_A.US,D,20190125,000000,19.09,19.29,19.0636,19.24,72878,0
+GS_A.US,D,20190128,000000,19.22,19.22,18.97,19.04,68860,0
+GS_A.US,D,20190129,000000,19.06,19.229,18.97,18.97,38887,0
+GS_A.US,D,20190130,000000,19,19.32,19,19.2,94010,0
+GS_A.US,D,20190131,000000,19.11,19.3,18.81,18.81,111721,0
+GS_A.US,D,20190201,000000,18.9,19.07,18.5948,18.84,71263,0
+GS_A.US,D,20190204,000000,18.73,18.8,18.6524,18.77,30977,0
+GS_A.US,D,20190205,000000,18.63,18.7686,18.61,18.6699,63615,0
+GS_A.US,D,20190206,000000,18.55,18.61,18.2,18.21,101961,0
+GS_A.US,D,20190207,000000,18.3,18.3,18.075,18.3,69458,0
+GS_A.US,D,20190208,000000,18.17,18.6283,18.17,18.5,61727,0
+GS_A.US,D,20190211,000000,18.67,18.67,18.5,18.54,31992,0
+GS_A.US,D,20190212,000000,18.74,18.81,18.6301,18.7507,45869,0
+GS_A.US,D,20190213,000000,18.81,18.9,18.7,18.8,30962,0
+GS_A.US,D,20190214,000000,18.8,18.98,18.73,18.81,119879,0
+GS_A.US,D,20190215,000000,18.76,18.8549,18.69,18.7503,35937,0
+GS_A.US,D,20190219,000000,18.7,18.8888,18.69,18.78,29493,0
+GS_A.US,D,20190220,000000,18.86,18.93,18.72,18.78,78336,0
+GS_A.US,D,20190221,000000,18.77,18.94,18.71,18.84,44032,0
+GS_A.US,D,20190222,000000,18.89,18.92,18.7601,18.87,17662,0
+GS_A.US,D,20190225,000000,18.95,19.007,18.8177,18.89,40619,0
+GS_A.US,D,20190226,000000,18.85,18.96,18.61,18.75,54386,0
+GS_A.US,D,20190227,000000,18.76,18.8413,18.67,18.75,39785,0
+GS_A.US,D,20190228,000000,18.83,18.85,18.63,18.71,78941,0
+GS_A.US,D,20190301,000000,18.68,19.09,18.68,19.09,72446,0
+GS_A.US,D,20190304,000000,19.07,19.24,19.03,19.085,38206,0
+GS_A.US,D,20190305,000000,19.05,19.24,19.01,19.24,42492,0
+GS_A.US,D,20190306,000000,19.12,19.43,19.12,19.43,40633,0
+GS_A.US,D,20190307,000000,19.39,19.489,19.2548,19.36,28954,0
+GS_A.US,D,20190308,000000,19.23,19.44,19.23,19.4,26146,0
+GS_A.US,D,20190311,000000,19.39,19.49,19.33,19.41,43343,0
+GS_A.US,D,20190312,000000,19.45,19.59,19.4,19.55,35546,0
+GS_A.US,D,20190313,000000,19.55,19.75,19.55,19.74,31319,0
+GS_A.US,D,20190314,000000,19.68,19.82,19.68,19.74,41387,0
+GS_A.US,D,20190315,000000,19.79,19.89,19.6965,19.6965,40211,0
+GS_A.US,D,20190318,000000,19.71,19.85,19.6808,19.7,56597,0
+GS_A.US,D,20190319,000000,19.68,19.7,19.53,19.55,39836,0
+GS_A.US,D,20190320,000000,19.55,19.7247,19.4109,19.48,50865,0
+GS_A.US,D,20190321,000000,19.56,19.6299,19.4,19.5,29240,0
+GS_A.US,D,20190322,000000,19.4,19.45,19.22,19.25,30419,0
+GS_A.US,D,20190325,000000,19.25,19.298,19.15,19.17,26145,0
+GS_A.US,D,20190326,000000,19.15,19.23,19.03,19.23,53124,0
+GS_A.US,D,20190327,000000,19.14,19.2199,19.04,19.04,37019,0
+GS_A.US,D,20190328,000000,19.04,19.1023,18.9101,18.95,52838,0
+GS_A.US,D,20190329,000000,18.96,19.1299,18.96,19.02,105163,0
+GS_A.US,D,20190401,000000,19.17,19.2999,19.05,19.2678,40805,0
+GS_A.US,D,20190402,000000,19.249,19.47,19.23,19.38,48512,0
+GS_A.US,D,20190403,000000,19.49,19.64,19.38,19.54,54190,0
+GS_A.US,D,20190404,000000,19.46,19.6708,19.4593,19.55,56408,0
+GS_A.US,D,20190405,000000,19.62,19.73,19.52,19.58,67788,0
+GS_A.US,D,20190408,000000,19.57,19.65,19.5108,19.5898,17192,0
+GS_A.US,D,20190409,000000,19.6,19.6,19.4001,19.4362,37155,0
+GS_A.US,D,20190410,000000,19.4,19.5399,19.4,19.46,35701,0
+GS_A.US,D,20190411,000000,19.43,19.5193,19.41,19.43,37860,0
+GS_A.US,D,20190412,000000,19.46,19.53,19.43,19.52,30226,0
+GS_A.US,D,20190415,000000,19.47,19.55,19.4541,19.51,44964,0
+GS_A.US,D,20190416,000000,19.5,19.6899,19.5,19.6,64787,0
+GS_A.US,D,20190417,000000,19.63,19.64,19.51,19.63,64258,0
+GS_A.US,D,20190418,000000,19.63,19.63,19.53,19.61,30802,0
+GS_A.US,D,20190422,000000,19.55,19.599,19.5,19.5,33241,0
+GS_A.US,D,20190423,000000,19.52,19.63,19.52,19.57,44978,0
+GS_A.US,D,20190424,000000,19.34,19.53,19.33,19.52,38625,0
+GS_A.US,D,20190425,000000,19.5,19.57,19.5,19.5,40803,0
+GS_A.US,D,20190426,000000,19.52,19.5753,19.45,19.5753,68293,0
+GS_A.US,D,20190429,000000,19.57,19.66,19.5235,19.5305,59502,0
+GS_A.US,D,20190430,000000,19.58,19.58,19.42,19.44,178417,0
+GS_A.US,D,20190501,000000,19.45,19.5683,19.4212,19.5,29463,0
+GS_A.US,D,20190502,000000,19.5,19.55,19.45,19.5,20158,0
+GS_A.US,D,20190503,000000,19.48,19.55,19.45,19.52,39500,0
+GS_A.US,D,20190506,000000,19.4,19.55,19.4,19.55,43613,0
+GS_A.US,D,20190507,000000,19.53,19.5399,19.32,19.32,67908,0
+GS_A.US,D,20190508,000000,19.38,19.42,19.23,19.27,52796,0
+GS_A.US,D,20190509,000000,19.25,19.29,19.1336,19.25,75138,0
+GS_A.US,D,20190510,000000,19.27,19.3693,19.24,19.34,26543,0
+GS_A.US,D,20190513,000000,19.25,19.2864,19.1501,19.1901,84723,0
+GS_A.US,D,20190514,000000,19.18,19.315,19.18,19.24,35142,0
+GS_A.US,D,20190515,000000,19.25,19.33,19.2101,19.31,29736,0
+GS_A.US,D,20190516,000000,19.38,19.49,19.3647,19.47,34120,0
+GS_A.US,D,20190517,000000,19.46,19.46,19.3,19.3301,44996,0
+GS_A.US,D,20190520,000000,19.32,19.3668,19.17,19.17,41391,0
+GS_A.US,D,20190521,000000,19.22,19.349,19.18,19.27,56446,0
+GS_A.US,D,20190522,000000,19.24,19.35,19.2253,19.3,56352,0
+GS_A.US,D,20190523,000000,19.29,19.309,19.15,19.21,48916,0
+GS_A.US,D,20190524,000000,19.25,19.2638,19.21,19.22,31199,0
+GS_A.US,D,20190528,000000,19.23,19.3,19.1347,19.17,31311,0
+GS_A.US,D,20190529,000000,19.13,19.206,19.12,19.13,59427,0
+GS_A.US,D,20190530,000000,19.1473,19.19,19.12,19.15,32442,0
+GS_A.US,D,20190531,000000,19.11,19.1599,18.91,18.91,177603,0
+GS_A.US,D,20190603,000000,18.96,19.0253,18.95,18.99,43696,0
+GS_A.US,D,20190604,000000,19.03,19.17,19.03,19.16,58106,0
+GS_A.US,D,20190605,000000,19.19,19.33,19.1579,19.28,71063,0
+GS_A.US,D,20190606,000000,19.24,19.31,19.2312,19.2699,20905,0
+GS_A.US,D,20190607,000000,19.28,19.34,19.2204,19.32,32411,0
+GS_A.US,D,20190610,000000,19.32,19.44,19.22,19.28,72049,0
+GS_A.US,D,20190611,000000,19.33,19.34,19.16,19.19,67803,0
+GS_A.US,D,20190612,000000,19.19,19.26,19.12,19.13,61707,0
+GS_A.US,D,20190613,000000,19.18,19.2,19.04,19.12,73793,0
+GS_A.US,D,20190614,000000,19.1,19.18,19.07,19.14,38539,0
+GS_A.US,D,20190617,000000,19.2,19.32,19.13,19.28,78310,0
+GS_A.US,D,20190618,000000,19.35,19.39,19.25,19.3,50273,0
+GS_A.US,D,20190619,000000,19.27,19.3654,19.27,19.31,55550,0
+GS_A.US,D,20190620,000000,19.37,19.48,19.37,19.475,54918,0
+GS_A.US,D,20190621,000000,19.48,19.54,19.39,19.45,38446,0
+GS_A.US,D,20190624,000000,19.41,19.47,19.389,19.41,49011,0
+GS_A.US,D,20190625,000000,19.37,19.4344,19.29,19.37,76629,0
+GS_A.US,D,20190626,000000,19.38,19.4099,19.23,19.37,80910,0
+GS_A.US,D,20190627,000000,19.23,19.44,19.23,19.36,64565,0
+GS_A.US,D,20190628,000000,19.38,19.38,19.21,19.22,101314,0
+GS_A.US,D,20190701,000000,19.37,19.4,19.28,19.4,92912,0
+GS_A.US,D,20190702,000000,19.44,19.87,19.425,19.79,77474,0
+GS_A.US,D,20190703,000000,19.76,19.94,19.75,19.75,45460,0
+GS_A.US,D,20190705,000000,19.7182,19.8,19.62,19.75,17343,0
+GS_A.US,D,20190708,000000,19.74,19.81,19.65,19.8,27519,0
+GS_A.US,D,20190709,000000,19.78,19.95,19.78,19.81,113474,0
+GS_A.US,D,20190710,000000,19.88,20.14,19.8593,19.93,44795,0
+GS_A.US,D,20190711,000000,19.94,20.164,19.94,20,58258,0
+GS_A.US,D,20190712,000000,20,20.09,19.9,19.91,55413,0
+GS_A.US,D,20190715,000000,19.98,20.02,19.79,19.88,62421,0
+GS_A.US,D,20190716,000000,19.93,20.04,19.84,19.995,90314,0
+GS_A.US,D,20190717,000000,19.94,19.9893,19.91,19.92,39749,0
+GS_A.US,D,20190718,000000,20,20.07,19.84,19.99,121372,0
+GS_A.US,D,20190719,000000,19.99,20.095,19.91,20.07,66708,0
+GS_A.US,D,20190722,000000,19.91,20.06,19.91,19.95,64728,0
+GS_A.US,D,20190723,000000,20.01,20.13,19.99,20.07,66054,0
+GS_A.US,D,20190724,000000,20.06,20.35,20.06,20.27,53436,0
+GS_A.US,D,20190725,000000,20.06,20.12,19.94,19.97,73105,0
+GS_A.US,D,20190726,000000,19.92,20.3587,19.92,20.14,117905,0
+GS_A.US,D,20190729,000000,20.15,20.45,20.15,20.3,71958,0
+GS_A.US,D,20190730,000000,20.23,20.37,20.14,20.18,84504,0
+GS_A.US,D,20190731,000000,20.22,20.28,20.031,20.08,193598,0
+GS_A.US,D,20190801,000000,20.1,20.73,20.1,20.49,151946,0
+GS_A.US,D,20190802,000000,20.49,20.5982,20.3373,20.34,89697,0
+GS_A.US,D,20190805,000000,20.27,20.409,19.9,20.09,96981,0
+GS_A.US,D,20190806,000000,20.13,20.3421,20.02,20.09,79051,0
+GS_A.US,D,20190807,000000,20.09,20.17,20.02,20.1157,82532,0
+GS_A.US,D,20190808,000000,20.19,20.24,20.1,20.1499,60017,0
+GS_A.US,D,20190809,000000,20.11,20.2,20.07,20.13,45306,0
+GS_A.US,D,20190812,000000,20.25,20.34,20.2448,20.34,50991,0
+GS_A.US,D,20190813,000000,20.34,20.53,20.3247,20.529,66098,0
+GS_A.US,D,20190814,000000,20.5,20.5,20.28,20.36,98114,0
+GS_A.US,D,20190815,000000,20.48,20.59,20.31,20.54,117172,0
+GS_A.US,D,20190816,000000,20.59,20.68,20.42,20.51,74818,0
+GS_A.US,D,20190819,000000,20.52,20.5228,20.4,20.47,93339,0
+GS_A.US,D,20190820,000000,20.47,20.83,20.47,20.7827,102397,0
+GS_A.US,D,20190821,000000,20.75,20.99,20.72,20.839,108404,0
+GS_A.US,D,20190822,000000,20.8,21.105,20.77,21.08,67689,0
+GS_A.US,D,20190823,000000,21,21.15,20.883,20.932,56250,0
+GS_A.US,D,20190826,000000,21,21,20.6,20.79,113226,0
+GS_A.US,D,20190827,000000,20.74,21.12,20.71,20.98,78599,0
+GS_A.US,D,20190828,000000,21.12,21.2945,20.98,21.22,68512,0
+GS_A.US,D,20190829,000000,21.25,21.25,21.12,21.18,48616,0
+GS_A.US,D,20190830,000000,21.13,21.2,20.96,20.96,206387,0
+GS_A.US,D,20190903,000000,20.99,21.09,20.98,21.06,58298,0
+GS_A.US,D,20190904,000000,21.07,21.27,21.0647,21.21,52382,0
+GS_A.US,D,20190905,000000,21.3,21.44,21.2421,21.407,53981,0
+GS_A.US,D,20190906,000000,21.45,21.81,21.351,21.81,54545,0
+GS_A.US,D,20190909,000000,21.8,21.8,21.6743,21.68,32924,0
+GS_A.US,D,20190910,000000,21.61,21.6718,21.3,21.36,39432,0
+GS_A.US,D,20190911,000000,21.36,21.42,21.3001,21.39,37913,0
+GS_A.US,D,20190912,000000,21.56,21.5627,21.3,21.37,40156,0
+GS_A.US,D,20190913,000000,21.3513,21.36,20.8,20.9846,71207,0
+GS_A.US,D,20190916,000000,21.09,21.18,20.91,21.1092,35775,0
+GS_A.US,D,20190917,000000,21.19,21.19,21.0124,21.0404,55296,0
+GS_A.US,D,20190918,000000,21.03,21.35,21.02,21.28,61247,0
+GS_A.US,D,20190919,000000,21.33,21.39,21.2,21.25,26605,0
+GS_A.US,D,20190920,000000,21.24,21.34,21.21,21.25,41589,0
+GS_A.US,D,20190923,000000,21.25,21.34,21.2236,21.289,41098,0
+GS_A.US,D,20190924,000000,21.33,21.34,21.1114,21.15,33729,0
+GS_A.US,D,20190925,000000,21.09,21.21,21.0245,21.18,28223,0
+GS_A.US,D,20190926,000000,21.18,21.3527,21.125,21.27,39854,0
+GS_A.US,D,20190927,000000,21.26,21.26,21.03,21.03,41800,0
+GS_A.US,D,20190930,000000,21.1197,21.13,20.82,20.9,162988,0
+GS_A.US,D,20191001,000000,20.96,21.13,20.95,21.04,67816,0
+GS_A.US,D,20191002,000000,21.08,21.08,20.84,20.94,40489,0
+GS_A.US,D,20191003,000000,20.96,21.05,20.9,20.91,30409,0
+GS_A.US,D,20191004,000000,20.94,21.04,20.9,20.9,31926,0
+GS_A.US,D,20191007,000000,20.96,21.04,20.81,21.01,59173,0
+GS_A.US,D,20191008,000000,21.04,21.07,20.935,20.97,40117,0
+GS_A.US,D,20191009,000000,21.05,21.08,20.9607,21,25773,0
+GS_A.US,D,20191010,000000,21.05,21.1299,21.02,21.12,29085,0
+GS_A.US,D,20191011,000000,21.07,21.13,20.97,20.97,61008,0
+GS_A.US,D,20191014,000000,21.01,21.37,21.01,21.355,42940,0
+GS_A.US,D,20191015,000000,21.31,21.4468,21.22,21.39,62987,0
+GS_A.US,D,20191016,000000,21.5,21.62,21.38,21.44,71376,0
+GS_A.US,D,20191017,000000,21.6,21.6,21.4525,21.53,37255,0
+GS_A.US,D,20191018,000000,21.6276,21.71,21.45,21.46,35054,0
+GS_A.US,D,20191021,000000,21.45,21.63,21.45,21.55,44660,0
+GS_A.US,D,20191022,000000,21.61,21.7399,21.5,21.64,31760,0
+GS_A.US,D,20191023,000000,21.61,21.9499,21.61,21.66,39556,0
+GS_A.US,D,20191024,000000,21.88,21.8987,21.67,21.69,44154,0
+GS_A.US,D,20191025,000000,21.61,21.944,21.3777,21.63,71518,0
+GS_A.US,D,20191028,000000,21.7,21.7499,21.45,21.5,22448,0
+GS_A.US,D,20191029,000000,21.59,21.59,21.249,21.31,58468,0
+GS_A.US,D,20191030,000000,21.35,21.4852,21.26,21.35,57930,0
+GS_A.US,D,20191031,000000,21.29,21.57,21.13,21.26,221091,0
+GS_A.US,D,20191101,000000,21.32,21.46,21.2809,21.33,33710,0
+GS_A.US,D,20191104,000000,21.4,21.4657,21.27,21.34,33666,0
+GS_A.US,D,20191105,000000,21.32,21.46,21.27,21.3,36304,0
+GS_A.US,D,20191106,000000,21.33,21.59,21.33,21.44,46115,0
+GS_A.US,D,20191107,000000,21.44,21.6419,21.3447,21.58,62679,0
+GS_A.US,D,20191108,000000,21.49,21.66,21.43,21.65,50083,0
+GS_A.US,D,20191111,000000,21.56,21.7,21.511,21.6,21704,0
+GS_A.US,D,20191112,000000,21.69,21.7,21.5,21.5825,68737,0
+GS_A.US,D,20191113,000000,21.59,21.65,21.47,21.55,24443,0
+GS_A.US,D,20191114,000000,21.5,21.5912,21.3996,21.4,57542,0
+GS_A.US,D,20191115,000000,21.43,21.5483,21.43,21.5397,17362,0
+GS_A.US,D,20191118,000000,21.63,21.63,21.4873,21.51,48194,0
+GS_A.US,D,20191119,000000,21.58,21.62,21.38,21.38,30361,0
+GS_A.US,D,20191120,000000,21.38,21.58,21.38,21.535,48960,0
+GS_A.US,D,20191121,000000,21.6,21.66,21.5,21.59,61949,0
+GS_A.US,D,20191122,000000,21.65,21.7499,21.51,21.63,66711,0
+GS_A.US,D,20191125,000000,21.63,21.6685,21.55,21.61,51758,0
+GS_A.US,D,20191126,000000,21.68,21.75,21.675,21.72,76731,0
+GS_A.US,D,20191127,000000,21.75,21.8,21.61,21.64,86648,0
+GS_A.US,D,20191129,000000,21.64,21.73,21.55,21.56,112098,0
+GS_A.US,D,20191202,000000,21.49,21.68,21.38,21.46,46912,0
+GS_A.US,D,20191203,000000,21.33,21.5899,21.3,21.42,37528,0
+GS_A.US,D,20191204,000000,21.45,21.69,21.3535,21.65,77551,0
+GS_A.US,D,20191205,000000,21.64,21.64,21.385,21.49,35826,0
+GS_A.US,D,20191206,000000,21.46,21.6299,21.4597,21.47,34608,0
+GS_A.US,D,20191209,000000,21.46,21.585,21.46,21.495,45459,0
+GS_A.US,D,20191210,000000,21.59,21.63,21.503,21.62,51650,0
+GS_A.US,D,20191211,000000,21.62,21.789,21.5363,21.75,79037,0
+GS_A.US,D,20191212,000000,21.76,21.82,21.655,21.7365,84696,0
+GS_A.US,D,20191213,000000,21.64,21.87,21.64,21.7069,39229,0
+GS_A.US,D,20191216,000000,21.73,21.8,21.65,21.75,51035,0
+GS_A.US,D,20191217,000000,21.77,21.92,21.7579,21.81,79573,0
+GS_A.US,D,20191218,000000,21.83,21.9288,21.68,21.7,53757,0
+GS_A.US,D,20191219,000000,21.75,21.88,21.75,21.83,57625,0
+GS_A.US,D,20191220,000000,21.89,21.99,21.8697,21.95,67263,0
+GS_A.US,D,20191223,000000,21.93,21.9572,21.84,21.88,38661,0
+GS_A.US,D,20191224,000000,21.9,21.9342,21.9,21.905,13283,0
+GS_A.US,D,20191226,000000,21.98,21.99,21.9045,21.9467,37237,0
+GS_A.US,D,20191227,000000,21.94,22.075,21.94,22.03,33525,0
+GS_A.US,D,20191230,000000,22.03,22.0818,21.9,21.9,36131,0
+GS_A.US,D,20191231,000000,21.95,21.9693,21.85,21.85,38738,0
+GS_A.US,D,20200102,000000,21.9,22.29,21.9,22.29,33000,0
+GS_A.US,D,20200103,000000,22.33,22.5,22.3,22.4,42870,0
+GS_A.US,D,20200106,000000,22.49,22.49,22.33,22.4299,82032,0
+GS_A.US,D,20200107,000000,22.38,22.4724,22.2959,22.3,39617,0
+GS_A.US,D,20200108,000000,22.4,22.5,22.3,22.48,34792,0
+GS_A.US,D,20200109,000000,22.5,22.55,22.3186,22.4499,43442,0
+GS_A.US,D,20200110,000000,22.45,22.45,22.16,22.23,79639,0
+GS_A.US,D,20200113,000000,22.25,22.2633,22.13,22.22,50052,0
+GS_A.US,D,20200114,000000,22.22,22.23,22.08,22.19,64891,0
+GS_A.US,D,20200115,000000,22.21,22.23,22.0877,22.2,61432,0
+GS_A.US,D,20200116,000000,22.2,22.27,22.16,22.23,45627,0
+GS_A.US,D,20200117,000000,22.24,22.35,22.1708,22.35,40215,0
+GS_A.US,D,20200121,000000,22.29,22.4,22.29,22.31,50625,0
+GS_A.US,D,20200122,000000,22.37,22.38,22.29,22.38,31959,0
+GS_A.US,D,20200123,000000,22.15,22.23,22.1,22.2,29139,0
+GS_A.US,D,20200124,000000,22.25,22.25,22.14,22.2,42507,0
+GS_A.US,D,20200127,000000,22.16,22.16,22.06,22.105,33590,0
+GS_A.US,D,20200128,000000,22.12,22.14,22.06,22.06,37857,0
+GS_A.US,D,20200129,000000,22.06,22.23,22.06,22.23,32857,0
+GS_A.US,D,20200130,000000,22.13,22.23,22.0801,22.2043,37583,0
+GS_A.US,D,20200131,000000,22.15,22.31,22.13,22.31,65028,0
+GS_A.US,D,20200203,000000,22.31,22.44,22.2567,22.3639,43184,0
+GS_A.US,D,20200204,000000,22.36,22.45,22.27,22.35,69513,0
+GS_A.US,D,20200205,000000,22.48,22.59,22.3988,22.4068,43693,0
+GS_A.US,D,20200206,000000,22.41,22.5492,22.3321,22.52,52195,0
+GS_A.US,D,20200207,000000,22.53,22.57,22.44,22.53,39238,0
+GS_A.US,D,20200210,000000,22.6,22.7144,22.55,22.605,60109,0
+GS_A.US,D,20200211,000000,22.64,22.84,22.64,22.75,52283,0
+GS_A.US,D,20200212,000000,22.83,22.83,22.63,22.74,80601,0
+GS_A.US,D,20200213,000000,22.72,22.83,22.6906,22.79,46567,0
+GS_A.US,D,20200214,000000,22.9353,22.975,22.81,22.92,79851,0
+GS_A.US,D,20200218,000000,22.97,22.97,22.787,22.9,76187,0
+GS_A.US,D,20200219,000000,22.88,22.96,22.76,22.76,72822,0
+GS_A.US,D,20200220,000000,22.85,22.99,22.766,22.95,68942,0
+GS_A.US,D,20200221,000000,22.95,22.9827,22.75,22.75,49715,0
+GS_A.US,D,20200224,000000,22.65,22.82,22.27,22.27,65931,0
+GS_A.US,D,20200225,000000,22.29,22.45,21.81,21.92,123468,0
+GS_A.US,D,20200226,000000,21.78,22.08,21.41,21.74,156079,0
+GS_A.US,D,20200227,000000,21.5,21.65,21.03,21.37,130005,0
+GS_A.US,D,20200228,000000,21.15,21.38,20.82,20.94,210212,0
+GS_A.US,D,20200302,000000,20.95,21.6875,20.95,21.35,113342,0
+GS_A.US,D,20200303,000000,21.64,22.29,21.5,21.91,86168,0
+GS_A.US,D,20200304,000000,21.97,22.5,21.9218,22.42,55828,0
+GS_A.US,D,20200305,000000,22.3,22.6,22.044,22.18,99605,0
+GS_A.US,D,20200306,000000,21.85,22.1525,21.65,21.84,76414,0
+GS_A.US,D,20200309,000000,21,21.4976,20.88,20.965,76746,0
+GS_A.US,D,20200310,000000,21.3,21.558,20.53,21,85373,0
+GS_A.US,D,20200311,000000,20.89,21.14,20.3,20.68,56907,0
+GS_A.US,D,20200312,000000,20.03,20.03,18.3443,18.52,219131,0
+GS_A.US,D,20200313,000000,18.9,19.45,18.53,19,123558,0
+GS_A.US,D,20200316,000000,17.95,18.9482,16.77,17.61,92355,0
+GS_A.US,D,20200317,000000,17.55,19.16,17,17.65,146639,0
+GS_A.US,D,20200318,000000,17.43,17.43,15,16.1691,156182,0
+GS_A.US,D,20200319,000000,15.67,17.337,15.1,17.19,184359,0
+GS_A.US,D,20200320,000000,17.23,18.67,16.5701,17.09,76860,0
+GS_A.US,D,20200323,000000,16.66,16.98,15.01,16.25,163141,0
+GS_A.US,D,20200324,000000,16.64,17.7415,16.64,16.96,98140,0
+GS_A.US,D,20200325,000000,17.98,18.79,17.25,17.75,106129,0
+GS_A.US,D,20200326,000000,18.15,19.45,18.0562,19.35,115971,0
+GS_A.US,D,20200327,000000,18.8,18.8,18.1579,18.6,83381,0
+GS_A.US,D,20200330,000000,18.97,18.97,18.2,18.7,71755,0
+GS_A.US,D,20200331,000000,18.88,19.35,18.75,18.94,142761,0
+GS_A.US,D,20200401,000000,18.2,18.5925,17.27,17.74,130592,0
+GS_A.US,D,20200402,000000,17.66,18.3099,17.45,17.92,56075,0
+GS_A.US,D,20200403,000000,17.58,17.9,17.43,17.59,51355,0
+GS_A.US,D,20200406,000000,17.8,18.5,17.8,18.34,50777,0
+GS_A.US,D,20200407,000000,18.61,18.9575,18.34,18.8816,50851,0
+GS_A.US,D,20200408,000000,18.57,19.209,18.57,19.03,56539,0
+GS_A.US,D,20200409,000000,19.27,19.973,19.2388,19.51,117325,0
+GS_A.US,D,20200413,000000,19.99,19.99,18.9146,19.39,58571,0
+GS_A.US,D,20200414,000000,19.49,19.84,19.49,19.7856,49260,0
+GS_A.US,D,20200415,000000,19.12,19.7109,19.12,19.55,37132,0
+GS_A.US,D,20200416,000000,19.71,19.71,19.27,19.28,89140,0
+GS_A.US,D,20200417,000000,19.57,19.58,19.3811,19.47,32915,0
+GS_A.US,D,20200420,000000,19.43,19.6,19.32,19.559,39602,0
+GS_A.US,D,20200421,000000,19.4,19.4899,19.21,19.4,39745,0
+GS_A.US,D,20200422,000000,19.58,19.59,19.22,19.41,74437,0
+GS_A.US,D,20200423,000000,19.26,19.54,19.1516,19.54,29847,0
+GS_A.US,D,20200424,000000,19.39,19.55,19.39,19.535,42072,0
+GS_A.US,D,20200427,000000,19.5,19.625,19.43,19.43,43573,0
+GS_A.US,D,20200428,000000,19.555,19.65,19.45,19.5698,44170,0
+GS_A.US,D,20200429,000000,19.65,19.8,19.6,19.76,44630,0
+GS_A.US,D,20200430,000000,19.75,19.78,19.45,19.65,75039,0
+GS_A.US,D,20200501,000000,19.45,19.75,19.32,19.61,49213,0
+GS_A.US,D,20200504,000000,19.5,19.6,19.18,19.3,59816,0
+GS_A.US,D,20200505,000000,19.42,19.61,19.386,19.54,28788,0
+GS_A.US,D,20200506,000000,19.43,19.5699,19.3,19.5607,44819,0
+GS_A.US,D,20200507,000000,19.57,19.76,19.57,19.75,53032,0
+GS_A.US,D,20200508,000000,19.83,20,19.66,20,45874,0
+GS_A.US,D,20200511,000000,20.11,20.475,20.01,20.34,44282,0
+GS_A.US,D,20200512,000000,20.49,20.55,20.15,20.37,26251,0
+GS_A.US,D,20200513,000000,20.37,20.37,19.67,19.85,28911,0
+GS_A.US,D,20200514,000000,20.11,20.11,19.54,19.83,43405,0
+GS_A.US,D,20200515,000000,19.8,20,19.58,19.91,24579,0
+GS_A.US,D,20200518,000000,20.19,20.28,20,20,36718,0
+GS_A.US,D,20200519,000000,19.97,20.17,19.95,20.02,21068,0
+GS_A.US,D,20200520,000000,20.07,20.17,20.01,20.11,35625,0
+GS_A.US,D,20200521,000000,20.06,20.3299,19.9899,20.1999,35182,0
+GS_A.US,D,20200522,000000,20.14,20.3643,20.11,20.15,26167,0
+GS_A.US,D,20200526,000000,20.27,20.34,20.17,20.26,54192,0
+GS_A.US,D,20200527,000000,20.29,20.48,20.23,20.408,46941,0
+GS_A.US,D,20200528,000000,20.37,20.7,20.3385,20.53,51509,0
+GS_A.US,D,20200529,000000,20.5,20.7275,20.5,20.54,24348,0
+GS_A.US,D,20200601,000000,20.63,20.74,20.44,20.6,23646,0
+GS_A.US,D,20200602,000000,20.68,20.79,20.6684,20.75,27571,0
+GS_A.US,D,20200603,000000,20.9,20.9,20.645,20.8,36995,0
+GS_A.US,D,20200604,000000,20.77,20.81,20.689,20.77,28449,0
+GS_A.US,D,20200605,000000,20.87,21.05,20.63,20.7,78206,0
+GS_A.US,D,20200608,000000,20.66,20.91,20.66,20.85,25956,0
+GS_A.US,D,20200609,000000,20.85,20.85,20.58,20.76,36298,0
+GS_A.US,D,20200610,000000,20.7,20.88,20.66,20.764,47547,0
+GS_A.US,D,20200611,000000,20.51,20.75,20.08,20.15,57270,0
+GS_A.US,D,20200612,000000,20.26,20.45,19.9,19.97,32179,0
+GS_A.US,D,20200615,000000,19.61,20,19.61,19.91,50880,0
+GS_A.US,D,20200616,000000,20.07,20.43,20.07,20.3,43003,0
+GS_A.US,D,20200617,000000,20.46,20.46,20.2,20.3799,31185,0
+GS_A.US,D,20200618,000000,20.28,20.5,20.28,20.37,53420,0
+GS_A.US,D,20200619,000000,20.55,20.575,20.23,20.33,30978,0
+GS_A.US,D,20200622,000000,20.31,20.49,20.2,20.49,57190,0
+GS_A.US,D,20200623,000000,20.42,20.5877,20.32,20.53,53602,0
+GS_A.US,D,20200624,000000,20.55,20.55,20.37,20.46,42113,0
+GS_A.US,D,20200625,000000,20.4,20.58,20.37,20.5,28479,0
+GS_A.US,D,20200626,000000,20.54,20.54,20.3,20.37,70657,0
+GS_A.US,D,20200629,000000,20.32,20.35,20.23,20.275,29792,0
+GS_A.US,D,20200630,000000,20.27,20.35,19.97,20,162757,0
+GS_A.US,D,20200701,000000,20.13,20.1699,20,20.1219,26060,0
+GS_A.US,D,20200702,000000,20.27,20.447,20.1292,20.15,27821,0
+GS_A.US,D,20200706,000000,20.24,20.38,20.187,20.325,48965,0
+GS_A.US,D,20200707,000000,20.33,20.44,20.21,20.4388,62094,0
+GS_A.US,D,20200708,000000,20.38,20.654,20.33,20.65,31697,0
+GS_A.US,D,20200709,000000,20.6525,20.6525,20.3,20.49,36796,0
+GS_A.US,D,20200710,000000,20.42,20.77,20.42,20.65,24781,0
+GS_A.US,D,20200713,000000,20.72,20.9116,20.56,20.685,26719,0
+GS_A.US,D,20200714,000000,20.66,20.816,20.5381,20.8,246091,0
+GS_A.US,D,20200715,000000,20.98,21.07,20.86,20.89,80942,0
+GS_A.US,D,20200716,000000,20.9,21.25,20.9,21.205,29843,0
+GS_A.US,D,20200717,000000,21.25,21.4678,21.2,21.29,59544,0
+GS_A.US,D,20200720,000000,21.32,21.38,21.1301,21.27,74430,0
+GS_A.US,D,20200721,000000,21.35,21.5,21.35,21.44,48417,0
+GS_A.US,D,20200722,000000,21.44,21.6,21.3,21.56,98261,0
+GS_A.US,D,20200723,000000,21.33,21.4778,21.31,21.37,15426,0
+GS_A.US,D,20200724,000000,21.42,21.5386,21.333,21.5,58633,0
+GS_A.US,D,20200727,000000,21.5,21.5,21.39,21.4474,36947,0
+GS_A.US,D,20200728,000000,21.48,21.58,21.34,21.515,55040,0
+GS_A.US,D,20200729,000000,21.56,21.75,21.55,21.69,24426,0
+GS_A.US,D,20200730,000000,21.65,21.69,21.54,21.69,51472,0
+GS_A.US,D,20200731,000000,21.68,21.9,21.63,21.87,61369,0
+GS_A.US,D,20200803,000000,21.87,22.16,21.8,22.1,67907,0
+GS_A.US,D,20200804,000000,22.02,22.05,21.87,22,64170,0
+GS_A.US,D,20200805,000000,21.99,22.04,21.91,22.02,35622,0
+GS_A.US,D,20200806,000000,22.02,22.02,21.7201,21.99,31345,0
+GS_A.US,D,20200807,000000,21.91,22.05,21.835,21.93,45835,0
+GS_A.US,D,20200810,000000,22.05,22.234,21.97,22.18,40982,0
+GS_A.US,D,20200811,000000,22.21,22.24,22.034,22.14,44312,0
+GS_A.US,D,20200812,000000,22.14,22.185,22.06,22.14,33338,0
+GS_A.US,D,20200813,000000,22.13,22.22,22.0674,22.1601,45604,0
+GS_A.US,D,20200814,000000,22.23,22.23,22.12,22.179,50860,0
+GS_A.US,D,20200817,000000,22.22,22.25,22.0523,22.156,40825,0
+GS_A.US,D,20200818,000000,22.19,22.5,22.13,22.49,48902,0
+GS_A.US,D,20200819,000000,22.31,22.68,22.31,22.53,42690,0
+GS_A.US,D,20200820,000000,22.55,22.7281,22.51,22.7185,57852,0
+GS_A.US,D,20200821,000000,22.62,22.73,22.6,22.6447,34819,0
+GS_A.US,D,20200824,000000,22.64,22.86,22.64,22.8132,49297,0
+GS_A.US,D,20200825,000000,22.75,22.82,22.6105,22.78,36511,0
+GS_A.US,D,20200826,000000,22.73,23,22.73,22.91,52250,0
+GS_A.US,D,20200827,000000,22.85,22.85,22.7489,22.7489,32915,0
+GS_A.US,D,20200828,000000,22.72,22.89,22.72,22.75,28560,0
+GS_A.US,D,20200831,000000,22.8683,22.8683,22.29,22.32,105811,0
+GS_A.US,D,20200901,000000,22.37,22.4868,22.23,22.38,37176,0
+GS_A.US,D,20200902,000000,22.4,22.58,22.2509,22.437,34226,0
+GS_A.US,D,20200903,000000,22.47,22.48,22.25,22.25,45060,0
+GS_A.US,D,20200904,000000,22.35,22.35,22.04,22.29,32432,0
+GS_A.US,D,20200908,000000,22.08,22.1394,22.02,22.0774,23082,0
+GS_A.US,D,20200909,000000,22.13,22.3399,22.1,22.27,30244,0
+GS_A.US,D,20200910,000000,22.3,22.6634,22.3,22.59,75678,0
+GS_A.US,D,20200911,000000,22.6,22.7096,22.5,22.5415,26977,0
+GS_A.US,D,20200914,000000,22.68,22.79,22.52,22.67,36579,0
+GS_A.US,D,20200915,000000,22.78,22.98,22.61,22.94,52139,0
+GS_A.US,D,20200916,000000,22.98,23.32,22.84,22.96,127571,0
+GS_A.US,D,20200917,000000,22.86,22.99,22.75,22.77,55253,0
+GS_A.US,D,20200918,000000,22.8,22.91,22.61,22.756,43671,0
+GS_A.US,D,20200921,000000,22.62,22.7301,22.4,22.52,72908,0
+GS_A.US,D,20200922,000000,22.43,22.6597,22.3845,22.44,58713,0
+GS_A.US,D,20200923,000000,22.46,22.47,22,22.05,62846,0
+GS_A.US,D,20200924,000000,22,22.43,21.95,22.15,58909,0
+GS_A.US,D,20200925,000000,22.2076,22.96,22.2076,22.85,39273,0
+GS_A.US,D,20200928,000000,22.85,23.2,22.69,23.07,44707,0
+GS_A.US,D,20200929,000000,23.02,23.105,22.87,22.95,54069,0
+GS_A.US,D,20200930,000000,23.09,23.22,22.85,22.85,95975,0
+GS_A.US,D,20201001,000000,22.85,23.22,22.85,23.14,56186,0
+GS_A.US,D,20201002,000000,23,23.43,22.9056,23.24,54193,0
+GS_A.US,D,20201005,000000,23.39,23.5,23.24,23.38,46542,0
+GS_A.US,D,20201006,000000,23.48,23.74,23.4,23.63,80758,0
+GS_A.US,D,20201007,000000,23.6,23.8,23.43,23.72,65459,0
+GS_A.US,D,20201008,000000,23.74,23.93,23.6,23.6,48022,0
+GS_A.US,D,20201009,000000,23.75,23.8017,23.56,23.6,21312,0
+GS_A.US,D,20201012,000000,23.65,23.787,23.55,23.55,43939,0
+GS_A.US,D,20201013,000000,23.6,23.73,23.5281,23.66,49680,0
+GS_A.US,D,20201014,000000,23.72,23.85,23.5501,23.62,65171,0
+GS_A.US,D,20201015,000000,23.56,23.73,23.42,23.68,40162,0
+GS_A.US,D,20201016,000000,23.76,23.79,23.6,23.66,51791,0
+GS_A.US,D,20201019,000000,23.71,23.71,23.425,23.5,37915,0
+GS_A.US,D,20201020,000000,23.46,23.63,23.441,23.59,68781,0
+GS_A.US,D,20201021,000000,23.63,23.63,23.48,23.56,33964,0
+GS_A.US,D,20201022,000000,23.45,23.68,23.45,23.55,53377,0
+GS_A.US,D,20201023,000000,23.4,23.49,23.34,23.44,28989,0
+GS_A.US,D,20201026,000000,23.4401,23.535,23.2861,23.37,37769,0
+GS_A.US,D,20201027,000000,23.29,23.59,23.29,23.4392,39632,0
+GS_A.US,D,20201028,000000,23.31,23.4334,23.15,23.15,55834,0
+GS_A.US,D,20201029,000000,23.06,23.25,23,23.1348,33640,0
+GS_A.US,D,20201030,000000,22.97,23.37,22.97,23.3,85169,0
+GS_A.US,D,20201102,000000,23.42,23.42,23.2101,23.23,37738,0
+GS_A.US,D,20201103,000000,23.24,23.495,23.24,23.38,63632,0
+GS_A.US,D,20201104,000000,23.53,23.63,23.38,23.56,47557,0
+GS_A.US,D,20201105,000000,23.58,23.66,23.4,23.45,49267,0
+GS_A.US,D,20201106,000000,23.5,23.5,23.12,23.12,25580,0
+GS_A.US,D,20201109,000000,23.27,23.64,23.27,23.4,62246,0
+GS_A.US,D,20201110,000000,23.57,23.66,23.45,23.56,63153,0
+GS_A.US,D,20201111,000000,23.5,23.75,23.476,23.75,40943,0
+GS_A.US,D,20201112,000000,23.65,23.69,23.42,23.51,65512,0
+GS_A.US,D,20201113,000000,23.5,23.77,23.5,23.6002,29385,0
+GS_A.US,D,20201116,000000,23.65,23.99,23.605,23.99,56943,0
+GS_A.US,D,20201117,000000,23.87,23.97,23.73,23.8,45723,0
+GS_A.US,D,20201118,000000,23.73,23.88,23.51,23.55,47770,0
+GS_A.US,D,20201119,000000,23.52,23.72,23.52,23.69,27080,0
+GS_A.US,D,20201120,000000,23.76,23.76,23.45,23.64,24568,0
+GS_A.US,D,20201123,000000,23.6,23.825,23.6,23.76,35686,0
+GS_A.US,D,20201124,000000,23.69,23.85,23.61,23.61,41765,0
+GS_A.US,D,20201125,000000,23.73,23.8699,23.58,23.8074,30671,0
+GS_A.US,D,20201127,000000,23.72,23.7943,23.6202,23.7073,9698,0
+GS_A.US,D,20201130,000000,23.7,23.71,23.55,23.55,68395,0
+GS_A.US,D,20201201,000000,23.56,23.865,23.56,23.86,45406,0
+GS_A.US,D,20201202,000000,23.73,23.965,23.73,23.96,23003,0
+GS_A.US,D,20201203,000000,24,24.12,23.9262,24,60775,0
+GS_A.US,D,20201204,000000,24,24.14,23.96,24.14,82286,0
+GS_A.US,D,20201207,000000,24.04,24.0489,23.94,24,30480,0
+GS_A.US,D,20201208,000000,24.04,24.204,24.04,24.19,43074,0
+GS_A.US,D,20201209,000000,24.19,24.19,24.06,24.17,30134,0
+GS_A.US,D,20201210,000000,24.16,24.3,24.02,24.3,39905,0
+GS_A.US,D,20201211,000000,24.27,24.27,24.03,24.12,33371,0
+GS_A.US,D,20201214,000000,24.14,24.2859,24.13,24.17,28663,0
+GS_A.US,D,20201215,000000,24.14,24.34,24.14,24.28,33093,0
+GS_A.US,D,20201216,000000,24.33,24.42,24.222,24.36,57849,0
+GS_A.US,D,20201217,000000,24.3,24.6686,24.3,24.64,59051,0
+GS_A.US,D,20201218,000000,24.73,24.73,24.57,24.62,69926,0
+GS_A.US,D,20201221,000000,24.6,24.64,24.501,24.61,31363,0
+GS_A.US,D,20201222,000000,24.65,24.675,24.29,24.4209,59553,0
+GS_A.US,D,20201223,000000,24.49,24.49,24.11,24.11,73768,0
+GS_A.US,D,20201224,000000,24.12,24.34,24.12,24.23,19725,0
+GS_A.US,D,20201228,000000,24.3,24.4,24.2119,24.39,66457,0
+GS_A.US,D,20201229,000000,24.47,24.47,24.31,24.35,44909,0
+GS_A.US,D,20201230,000000,24.35,24.4598,24.35,24.4,41019,0
+GS_A.US,D,20201231,000000,24.46,24.58,24.245,24.58,108251,0
+GS_A.US,D,20210104,000000,24.42,24.5029,23.95,24.15,105073,0
+GS_A.US,D,20210105,000000,24.1,24.25,24.1,24.12,68520,0
+GS_A.US,D,20210106,000000,24.18,24.18,23.512,23.7699,50470,0
+GS_A.US,D,20210107,000000,23.75,23.8904,23.525,23.737,81400,0
+GS_A.US,D,20210108,000000,23.85,24,23.7,23.93,41097,0
+GS_A.US,D,20210111,000000,23.85,23.85,23.53,23.6,43309,0
+GS_A.US,D,20210112,000000,23.6,23.6341,23.3,23.37,70226,0
+GS_A.US,D,20210113,000000,23.38,23.89,23.38,23.81,48656,0
+GS_A.US,D,20210114,000000,23.74,24.1084,23.74,23.94,43401,0
+GS_A.US,D,20210115,000000,24.1,24.12,23.89,23.97,35999,0
+GS_A.US,D,20210119,000000,24.01,24.13,23.84,24.11,47164,0
+GS_A.US,D,20210120,000000,24.24,24.3317,24.15,24.28,43978,0
+GS_A.US,D,20210121,000000,24.29,24.43,24.18,24.38,37503,0
+GS_A.US,D,20210122,000000,24.23,24.63,24.22,24.52,68812,0
+GS_A.US,D,20210125,000000,24.44,24.5,24.2,24.29,39384,0
+GS_A.US,D,20210126,000000,24.17,24.32,24.17,24.21,47853,0
+GS_A.US,D,20210127,000000,24.18,24.35,24,24.22,53096,0
+GS_A.US,D,20210128,000000,24.22,24.4,24.02,24.25,31743,0
+GS_A.US,D,20210129,000000,24.19,24.4,24.05,24.3,80710,0
+GS_A.US,D,20210201,000000,24.31,24.49,24.2,24.33,42001,0
+GS_A.US,D,20210202,000000,24.39,24.5,24.35,24.44,38100,0
+GS_A.US,D,20210203,000000,24.34,24.4995,24.2,24.23,32766,0
+GS_A.US,D,20210204,000000,24.3254,24.5,24.12,24.37,51562,0
+GS_A.US,D,20210205,000000,24.35,24.48,24.14,24.16,43050,0
+GS_A.US,D,20210208,000000,24.16,24.49,24.16,24.42,48597,0
+GS_A.US,D,20210209,000000,24.49,24.58,24.27,24.34,65110,0
+GS_A.US,D,20210210,000000,24.5,24.5578,24.3478,24.55,62874,0
+GS_A.US,D,20210211,000000,24.5,24.5,24.19,24.19,80429,0
+GS_A.US,D,20210212,000000,24.13,24.1656,23.9625,24.0358,43578,0
+GS_A.US,D,20210216,000000,23.98,23.9999,23.83,23.87,40650,0
+GS_A.US,D,20210217,000000,23.93,24,23.85,23.9,33948,0
+GS_A.US,D,20210218,000000,23.85,24,23.84,23.99,32945,0
+GS_A.US,D,20210219,000000,23.86,23.9692,23.85,23.89,34227,0
+GS_A.US,D,20210222,000000,23.94,23.94,23.75,23.81,26914,0
+GS_A.US,D,20210223,000000,23.89,24,23.77,23.89,55512,0
+GS_A.US,D,20210224,000000,23.75,23.89,23.62,23.62,50640,0
+GS_A.US,D,20210225,000000,23.72,23.72,23.165,23.2,73356,0
+GS_A.US,D,20210226,000000,23.28,23.41,23.07,23.33,63328,0
+GS_A.US,D,20210301,000000,23.45,23.45,23.01,23.29,51672,0
+GS_A.US,D,20210302,000000,23.21,23.73,23.21,23.65,65964,0
+GS_A.US,D,20210303,000000,23.57,23.85,23.5301,23.8,66597,0
+GS_A.US,D,20210304,000000,23.67,23.85,23.61,23.67,40662,0
+GS_A.US,D,20210305,000000,23.62,23.825,23.4854,23.8,31275,0
+GS_A.US,D,20210308,000000,23.66,23.85,23.51,23.85,74651,0
+GS_A.US,D,20210309,000000,23.85,23.95,23.69,23.72,78653,0
+GS_A.US,D,20210310,000000,23.72,23.8469,23.6,23.76,51992,0
+GS_A.US,D,20210311,000000,23.77,23.93,23.73,23.8,72778,0
+GS_A.US,D,20210312,000000,23.68,23.8017,23.56,23.65,30055,0
+GS_A.US,D,20210315,000000,23.6,23.8,23.577,23.68,63220,0
+GS_A.US,D,20210316,000000,23.65,23.8699,23.65,23.72,50551,0
+GS_A.US,D,20210317,000000,23.65,23.8983,23.64,23.88,56686,0
+GS_A.US,D,20210318,000000,23.8,23.87,23.6481,23.73,64612,0
+GS_A.US,D,20210319,000000,23.7,23.77,23.39,23.61,64824,0
+GS_A.US,D,20210322,000000,23.63,23.8,23.62,23.725,28758,0
+GS_A.US,D,20210323,000000,23.85,24.04,23.85,23.98,50030,0
+GS_A.US,D,20210324,000000,24,24.015,23.93,23.97,37543,0
+GS_A.US,D,20210325,000000,24.04,24.05,23.85,24.0368,18405,0
+GS_A.US,D,20210326,000000,24.1,24.15,24.0201,24.1,62809,0
+GS_A.US,D,20210329,000000,24.19,24.2,23.9,24,47527,0
+GS_A.US,D,20210330,000000,23.98,24.13,23.8208,23.9,53283,0
+GS_A.US,D,20210331,000000,23.84,24,23.82,24,79609,0
+GS_A.US,D,20210401,000000,23.91,24.2415,23.91,24.24,53105,0
+GS_A.US,D,20210405,000000,24.09,24.24,24,24.1,119657,0
+GS_A.US,D,20210406,000000,24.04,24.3,24.04,24.12,53133,0
+GS_A.US,D,20210407,000000,24.11,24.29,24.0956,24.22,37899,0
+GS_A.US,D,20210408,000000,24.25,24.35,24.18,24.24,34345,0
+GS_A.US,D,20210409,000000,24.26,24.32,24.13,24.29,55677,0
+GS_A.US,D,20210412,000000,24.335,24.34,24.1948,24.26,53447,0
+GS_A.US,D,20210413,000000,24.26,24.461,24.249,24.42,52803,0
+GS_A.US,D,20210414,000000,24.45,24.4699,24.3201,24.3601,49508,0
+GS_A.US,D,20210415,000000,24.39,24.475,24.3617,24.46,49934,0
+GS_A.US,D,20210416,000000,24.46,24.46,24.29,24.41,34715,0
+GS_A.US,D,20210419,000000,24.43,24.44,24.36,24.41,26579,0
+GS_A.US,D,20210420,000000,24.37,24.44,24.36,24.36,31108,0
+GS_A.US,D,20210421,000000,24.36,24.558,24.36,24.42,61553,0
+GS_A.US,D,20210422,000000,24.26,24.38,24.01,24.165,30220,0
+GS_A.US,D,20210423,000000,24.13,24.21,24.11,24.1502,30126,0
+GS_A.US,D,20210426,000000,24.25,24.3,24.155,24.17,55793,0
+GS_A.US,D,20210427,000000,24.16,24.19,24.02,24.1,53273,0
+GS_A.US,D,20210428,000000,24.12,24.17,24,24.17,50664,0
+GS_A.US,D,20210429,000000,24.12,24.155,24.01,24.06,48514,0
+GS_A.US,D,20210430,000000,24.09,24.1,23.89,23.89,97017,0
+GS_A.US,D,20210503,000000,23.92,24.06,23.92,24.05,37836,0
+GS_A.US,D,20210504,000000,23.94,24.1,23.94,24.1,23912,0
+GS_A.US,D,20210505,000000,24.11,24.11,23.92,23.95,34238,0
+GS_A.US,D,20210506,000000,23.95,24.04,23.805,23.98,51335,0
+GS_A.US,D,20210507,000000,24.07,24.21,23.8923,24.21,38912,0
+GS_A.US,D,20210510,000000,24.21,24.3,24.1468,24.23,37418,0
+GS_A.US,D,20210511,000000,24.13,24.28,24,24.22,48980,0
+GS_A.US,D,20210512,000000,24.13,24.18,24.03,24.14,58286,0
+GS_A.US,D,20210513,000000,24.28,24.33,24.06,24.27,50641,0
+GS_A.US,D,20210514,000000,24.1948,24.28,24.1915,24.2797,42203,0
+GS_A.US,D,20210517,000000,24.28,24.385,24.25,24.36,54748,0
+GS_A.US,D,20210518,000000,24.28,24.3,24.228,24.28,31770,0
+GS_A.US,D,20210519,000000,24.17,24.24,24.13,24.17,20225,0
+GS_A.US,D,20210520,000000,24.26,24.285,24.14,24.21,28360,0
+GS_A.US,D,20210521,000000,24.19,24.3,24.19,24.28,38145,0
+GS_A.US,D,20210524,000000,24.3,24.3,24.15,24.1845,49399,0
+GS_A.US,D,20210525,000000,24.17,24.2438,24.07,24.18,56012,0
+GS_A.US,D,20210526,000000,24.16,24.18,24.034,24.04,68234,0
+GS_A.US,D,20210527,000000,24.11,24.11,24.0213,24.08,110075,0
+GS_A.US,D,20210528,000000,24.06,24.24,24.06,24.24,37453,0
+GS_A.US,D,20210601,000000,24.29,24.34,24.1908,24.26,180708,0
+GS_A.US,D,20210602,000000,24.3,24.3214,24.21,24.268,107871,0
+GS_A.US,D,20210603,000000,24.25,24.25,24.19,24.2,104948,0
+GS_A.US,D,20210604,000000,24.26,24.265,24.18,24.23,60071,0
+GS_A.US,D,20210607,000000,24.2,24.3,24.1963,24.29,51859,0
+GS_A.US,D,20210608,000000,24.33,24.34,24.23,24.31,55639,0
+GS_A.US,D,20210609,000000,24.27,24.37,24.27,24.37,49426,0
+GS_A.US,D,20210610,000000,24.36,24.54,24.2901,24.54,47990,0
+GS_A.US,D,20210611,000000,24.54,24.675,24.53,24.6,40052,0
+GS_A.US,D,20210614,000000,24.53,24.75,24.53,24.74,39138,0
+GS_A.US,D,20210615,000000,24.75,24.75,24.65,24.74,39570,0
+GS_A.US,D,20210616,000000,24.74,24.75,24.67,24.7,31966,0
+GS_A.US,D,20210617,000000,24.7,24.75,24.69,24.7,20963,0
+GS_A.US,D,20210618,000000,24.7,24.7,24.581,24.7,22830,0
+GS_A.US,D,20210621,000000,24.67,24.7,24.67,24.7,22742,0
+GS_A.US,D,20210622,000000,24.68,24.75,24.68,24.72,41372,0
+GS_A.US,D,20210623,000000,24.72,24.72,24.66,24.7,38796,0
+GS_A.US,D,20210624,000000,24.7,24.7,24.66,24.69,20808,0
+GS_A.US,D,20210625,000000,24.66,24.7,24.41,24.56,50467,0
+GS_A.US,D,20210628,000000,24.63,24.63,24.35,24.441,78577,0
+GS_A.US,D,20210629,000000,24.4,24.58,24.25,24.5,79200,0
+GS_A.US,D,20210630,000000,24.59,24.7,24.285,24.7,148576,0
+GS_A.US,D,20210701,000000,24.68,24.68,24.46,24.48,26109,0
+GS_A.US,D,20210702,000000,24.53,24.7,24.53,24.7,52793,0
+GS_A.US,D,20210706,000000,24.64,24.73,24.64,24.73,33167,0
+GS_A.US,D,20210707,000000,24.75,24.75,24.53,24.61,122304,0
+GS_A.US,D,20210708,000000,24.52,24.65,24.05,24.6,28420,0
+GS_A.US,D,20210709,000000,24.6,24.65,24.56,24.64,29243,0
+GS_A.US,D,20210712,000000,24.56,24.6499,24.55,24.64,37945,0
+GS_A.US,D,20210713,000000,24.64,24.65,24.5515,24.65,46185,0
+GS_A.US,D,20210714,000000,24.69,24.69,24.6007,24.63,39696,0
+GS_A.US,D,20210715,000000,24.64,24.65,24.6,24.65,27658,0
+GS_A.US,D,20210716,000000,24.65,24.65,24.5885,24.61,24994,0
+GS_A.US,D,20210719,000000,24.5,24.65,24.5,24.62,30402,0
+GS_A.US,D,20210720,000000,24.64,24.7,24.5142,24.65,35973,0
+GS_A.US,D,20210721,000000,24.59,24.75,24.59,24.75,36087,0
+GS_A.US,D,20210722,000000,24.75,24.75,24.6401,24.75,16079,0
+GS_A.US,D,20210723,000000,24.54,24.5999,24.3,24.31,51779,0
+GS_A.US,D,20210726,000000,24.38,24.46,24.38,24.4299,23116,0
+GS_A.US,D,20210727,000000,24.44,24.47,24.26,24.47,70855,0
+GS_A.US,D,20210728,000000,24.359,24.47,24.359,24.47,13811,0
+GS_A.US,D,20210729,000000,24.4301,24.58,24.37,24.58,34841,0
+GS_A.US,D,20210730,000000,24.6,24.75,24.46,24.75,34519,0
+GS_A.US,D,20210802,000000,24.6,24.75,24.6,24.75,41979,0
+GS_A.US,D,20210803,000000,24.75,24.75,24.58,24.7,38145,0
+GS_A.US,D,20210804,000000,24.69,24.75,24.01,24.69,42091,0
+GS_A.US,D,20210805,000000,24.72,24.95,24.65,24.8335,47454,0
+GS_A.US,D,20210806,000000,24.9,24.99,24.87,24.99,30129,0
+GS_A.US,D,20210809,000000,24.99,25,24.79,24.97,88699,0
+GS_A.US,D,20210810,000000,24.96,25.01,24.7692,25,106924,0
+GS_A.US,D,20210811,000000,24.87,25.02,24.87,24.93,49985,0
+GS_A.US,D,20210812,000000,24.92,25,24.92,25,89914,0
+GS_A.US,D,20210813,000000,24.92,25,24.92,25,52518,0
+GS_A.US,D,20210816,000000,25,25.1,24.88,25.1,49557,0
+GS_A.US,D,20210817,000000,24.89,25,24.89,24.96,56652,0
+GS_A.US,D,20210818,000000,24.98,25,24.94,24.97,85980,0
+GS_A.US,D,20210819,000000,24.84,25,24.82,24.995,52833,0
+GS_A.US,D,20210820,000000,24.99,25,24.99,25,35234,0
+GS_A.US,D,20210823,000000,25.05,25.05,24.98,25.02,35992,0
+GS_A.US,D,20210824,000000,24.97,25.05,24.95,25.0188,36464,0
+GS_A.US,D,20210825,000000,25.05,25.05,25,25.04,36034,0
+GS_A.US,D,20210826,000000,25,25.04,24.96,24.97,20428,0
+GS_A.US,D,20210827,000000,24.9,25.03,24.9,25.02,46674,0
+GS_A.US,D,20210830,000000,25.04,25.15,25.0104,25.06,37694,0
+GS_A.US,D,20210831,000000,25.01,25.15,24.94,25,93461,0
+GS_A.US,D,20210901,000000,25,25.1483,25,25.095,33200,0
+GS_A.US,D,20210902,000000,25.06,25.1,24.95,25.03,97847,0
+GS_A.US,D,20210903,000000,25.09,25.14,25.03,25.0989,20969,0
+GS_A.US,D,20210907,000000,25.03,25.06,24.9724,24.9724,33137,0
+GS_A.US,D,20210908,000000,25.05,25.05,24.9707,25,13255,0
+GS_A.US,D,20210909,000000,24.95,25.07,24.95,25.07,29952,0
+GS_A.US,D,20210910,000000,25.01,25.15,25.01,25.115,24484,0
+GS_A.US,D,20210913,000000,25.09,25.15,24.92,24.92,67483,0
+GS_A.US,D,20210914,000000,24.97,25.04,24.9,24.94,30003,0
+GS_A.US,D,20210915,000000,24.9,25.0284,24.82,25.0284,46028,0
+GS_A.US,D,20210916,000000,25.03,25.2,24.9768,25.16,44925,0
+GS_A.US,D,20210917,000000,25.17,25.2,25.0138,25.06,61244,0
+GS_A.US,D,20210920,000000,25,25.1016,24.98,25.07,53848,0
+GS_A.US,D,20210921,000000,25,25.09,24.92,24.937,31389,0
+GS_A.US,D,20210922,000000,24.98,25.193,24.95,25.15,36553,0
+GS_A.US,D,20210923,000000,25.19,25.19,24.94,24.9701,49418,0
+GS_A.US,D,20210924,000000,24.96,24.97,24.8025,24.94,38889,0
+GS_A.US,D,20210927,000000,24.99,24.99,24.835,24.9,42479,0
+GS_A.US,D,20210928,000000,24.81,24.915,24.6601,24.7,70503,0
+GS_A.US,D,20210929,000000,24.68,25.05,24.68,25.05,50881,0
+GS_A.US,D,20210930,000000,25.05,25.075,24.75,25,105479,0
+GS_A.US,D,20211001,000000,24.98,25.0599,24.92,25.03,20991,0
+GS_A.US,D,20211004,000000,25.02,25.02,24.7,24.75,44129,0
+GS_A.US,D,20211005,000000,24.76,24.88,24.71,24.73,32909,0
+GS_A.US,D,20211006,000000,24.7,25.04,24.6,24.9408,32377,0
+GS_A.US,D,20211007,000000,24.9,25.0286,24.78,24.94,36498,0
+GS_A.US,D,20211008,000000,24.81,24.91,24.72,24.82,33333,0
+GS_A.US,D,20211011,000000,24.7,24.88,24.7,24.8,14158,0
+GS_A.US,D,20211012,000000,24.76,24.9804,24.75,24.93,22922,0
+GS_A.US,D,20211013,000000,24.92,25.15,24.9,25,50878,0
+GS_A.US,D,20211014,000000,25.03,25.2,25.03,25.18,44973,0
+GS_A.US,D,20211015,000000,25.03,25.1,25.02,25.02,25019,0
+GS_A.US,D,20211018,000000,25.04,25.1,25,25.1,23694,0
+GS_A.US,D,20211019,000000,25,25.055,24.84,24.95,47424,0
+GS_A.US,D,20211020,000000,24.88,25.021,24.82,25,38528,0
+GS_A.US,D,20211021,000000,25,25.03,24.9,24.91,32332,0
+GS_A.US,D,20211022,000000,24.91,24.98,24.8601,24.91,26962,0
+GS_A.US,D,20211025,000000,24.68,24.8932,24.6101,24.74,45854,0
+GS_A.US,D,20211026,000000,24.75,24.9319,24.75,24.7708,31506,0
+GS_A.US,D,20211027,000000,24.73,24.92,24.73,24.8795,20745,0
+GS_A.US,D,20211028,000000,24.92,24.96,24.88,24.96,26361,0
+GS_A.US,D,20211029,000000,24.96,25.24,24.9249,25.24,87137,0
+GS_A.US,D,20211101,000000,25.16,25.24,25.0252,25.22,37024,0
+GS_A.US,D,20211102,000000,25.2,25.2,25.1,25.155,33274,0
+GS_A.US,D,20211103,000000,25.18,25.21,25.12,25.12,41080,0
+GS_A.US,D,20211104,000000,25.15,25.25,25.14,25.25,32561,0
+GS_A.US,D,20211105,000000,25.225,25.25,25.1601,25.25,26411,0
+GS_A.US,D,20211108,000000,25.17,25.24,25.1593,25.24,14067,0
+GS_A.US,D,20211109,000000,25.18,25.25,25.18,25.24,19256,0
+GS_A.US,D,20211110,000000,26.3,27.81,24.92,24.92,30169,0
+GS_A.US,D,20211111,000000,24.96,25.1899,24.81,24.99,34681,0
+GS_A.US,D,20211112,000000,25,25.0704,24.95,24.95,33771,0
+GS_A.US,D,20211115,000000,24.95,25.1359,24.84,24.99,53655,0
+GS_A.US,D,20211116,000000,25,25.07,24.9,25.05,33815,0
+GS_A.US,D,20211117,000000,25.05,25.09,24.8668,25.0208,20689,0
+GS_A.US,D,20211118,000000,24.95,25,24.84,24.9,41711,0
+GS_A.US,D,20211119,000000,24.9,24.99,24.86,24.9,28313,0
+GS_A.US,D,20211122,000000,24.86,24.9899,24.8301,24.88,24634,0
+GS_A.US,D,20211123,000000,24.95,24.95,24.83,24.91,19273,0
+GS_A.US,D,20211124,000000,24.85,25.076,24.8153,24.91,53643,0
+GS_A.US,D,20211126,000000,24.91,24.9883,24.7646,24.82,15154,0
+GS_A.US,D,20211129,000000,24.82,25.1,24.82,25.09,35536,0
+GS_A.US,D,20211130,000000,24.94,25.05,24.68,24.68,84503,0
+GS_A.US,D,20211201,000000,24.75,24.95,24.75,24.78,20732,0
+GS_A.US,D,20211202,000000,24.89,24.9414,24.82,24.91,17279,0
+GS_A.US,D,20211203,000000,24.94,24.94,24.7186,24.73,12653,0
+GS_A.US,D,20211206,000000,24.7,24.89,24.6701,24.81,25905,0
+GS_A.US,D,20211207,000000,24.9,25.08,24.844,24.96,25367,0
+GS_A.US,D,20211208,000000,24.96,25.05,24.8501,24.9914,23840,0
+GS_A.US,D,20211209,000000,24.85,25.05,24.85,25.05,24513,0
+GS_A.US,D,20211210,000000,25.06,25.06,24.82,24.99,20120,0
+GS_A.US,D,20211213,000000,24.9,24.9278,24.839,24.92,15452,0
+GS_A.US,D,20211214,000000,24.93,24.98,24.8036,24.875,38428,0
+GS_A.US,D,20211215,000000,24.92,24.9694,24.73,24.855,28924,0
+GS_A.US,D,20211216,000000,24.8,25,24.8,25,39502,0
+GS_A.US,D,20211217,000000,24.87,24.99,24.82,24.94,30717,0
+GS_A.US,D,20211220,000000,24.9,24.95,24.83,24.83,21349,0
+GS_A.US,D,20211221,000000,24.87,24.96,24.75,24.76,49780,0
+GS_A.US,D,20211222,000000,24.72,24.8634,24.72,24.83,18976,0
+GS_A.US,D,20211223,000000,24.85,24.85,24.81,24.81,21542,0
+GS_A.US,D,20211227,000000,24.85,24.8893,24.8,24.8,18412,0
+GS_A.US,D,20211228,000000,24.85,24.85,24.8,24.83,21303,0
+GS_A.US,D,20211229,000000,24.86,24.98,24.8,24.98,48457,0
+GS_A.US,D,20211230,000000,24.97,25,24.946,24.98,17402,0
+GS_A.US,D,20211231,000000,25,25.35,24.99,25.34,67323,0
+GS_A.US,D,20220103,000000,25.27,25.34,25.1071,25.25,54914,0
+GS_A.US,D,20220104,000000,25.2,25.2,25.015,25.04,30791,0
+GS_A.US,D,20220105,000000,25.03,25.128,24.88,24.88,34543,0
+GS_A.US,D,20220106,000000,25.03,25.03,24.72,24.8568,46699,0
+GS_A.US,D,20220107,000000,24.9,24.9,24.75,24.82,25863,0
+GS_A.US,D,20220110,000000,24.8,24.8247,24.71,24.71,27065,0
+GS_A.US,D,20220111,000000,24.71,24.82,24.71,24.8,36485,0
+GS_A.US,D,20220112,000000,24.78,24.81,24.31,24.51,424951,0
+GS_A.US,D,20220113,000000,24.51,24.7399,24.51,24.66,16923,0
+GS_A.US,D,20220114,000000,24.63,24.69,24.5301,24.69,54426,0
+GS_A.US,D,20220118,000000,24.55,24.69,24.36,24.52,33384,0
+GS_A.US,D,20220119,000000,24.52,24.6,24.41,24.43,19450,0
+GS_A.US,D,20220120,000000,24.43,24.695,24.35,24.35,40468,0
+GS_A.US,D,20220121,000000,24.35,24.59,24.3001,24.32,24499,0
+GS_A.US,D,20220124,000000,24.11,24.32,24.02,24.2329,33394,0
+GS_A.US,D,20220125,000000,24.08,24.08,23.81,23.86,40136,0
+GS_A.US,D,20220126,000000,23.93,24,23.36,23.36,72275,0
+GS_A.US,D,20220127,000000,23.41,23.581,22.49,22.49,56149,0
+GS_A.US,D,20220128,000000,22.15,22.6199,21.83,22.21,98295,0
+GS_A.US,D,20220131,000000,22.35,22.84,22.173,22.64,102526,0
+GS_A.US,D,20220201,000000,22.83,23.09,22.64,23,69905,0
+GS_A.US,D,20220202,000000,23,23.1,22.83,22.92,85903,0
+GS_A.US,D,20220203,000000,22.63,23.09,22.39,23.08,52375,0
+GS_A.US,D,20220204,000000,22.95,22.98,22.67,22.85,59262,0
+GS_A.US,D,20220207,000000,22.77,23.1,22.67,23.1,49390,0
+GS_A.US,D,20220208,000000,22.9,22.9232,22.23,22.84,41358,0
+GS_A.US,D,20220209,000000,22.86,23.4,22.6,23.14,47886,0
+GS_A.US,D,20220210,000000,22.9,22.98,22.52,22.98,63245,0
+GS_A.US,D,20220211,000000,22.86,22.98,22.5801,22.78,71829,0
+GS_A.US,D,20220214,000000,22.74,22.74,21.95,22.09,67274,0
+GS_A.US,D,20220215,000000,22,22.2,21.6009,21.71,63556,0
+GS_A.US,D,20220216,000000,21.8,22.49,21.641,22.4,74297,0
+GS_A.US,D,20220217,000000,22.37,22.4986,22.03,22.34,45286,0
+GS_A.US,D,20220218,000000,22.4444,22.96,22.1,22.75,21106,0
+GS_A.US,D,20220222,000000,22.74,22.74,22,22.06,51482,0
+GS_A.US,D,20220223,000000,22.35,22.35,21.75,21.92,50463,0
+GS_A.US,D,20220224,000000,21.72,22.1,21.6322,22.05,50118,0
+GS_A.US,D,20220225,000000,22.18,22.43,21.8339,22.19,34784,0
+GS_A.US,D,20220228,000000,22.29,22.3,21.994,22.3,29121,0
+GS_A.US,D,20220301,000000,22.42,22.5,22.24,22.27,27065,0
+GS_A.US,D,20220302,000000,22.18,22.3,21.88,21.94,57706,0
+GS_A.US,D,20220303,000000,22.07,22.07,21.63,21.63,40204,0
+GS_A.US,D,20220304,000000,21.77,21.77,21.03,21.24,51496,0
+GS_A.US,D,20220307,000000,21.19,21.2672,20.81,20.84,80958,0
+GS_A.US,D,20220308,000000,20.81,21.02,20.555,20.85,81049,0
+GS_A.US,D,20220309,000000,21.08,21.3281,21,21.16,37379,0
+GS_A.US,D,20220310,000000,21.06,21.1433,20.8314,21.03,33397,0
+GS_A.US,D,20220311,000000,21.1,21.1194,20.9,20.95,21294,0
+GS_A.US,D,20220314,000000,20.9,20.9444,20.0117,20.26,60413,0
+GS_A.US,D,20220315,000000,20.47,20.7062,20.254,20.33,55473,0
+GS_A.US,D,20220316,000000,20.51,20.67,20.07,20.45,116425,0
+GS_A.US,D,20220317,000000,20.45,20.87,20.45,20.77,61213,0
+GS_A.US,D,20220318,000000,20.61,21.0986,20.61,21.055,36175,0
+GS_A.US,D,20220321,000000,20.89,21.14,20.6001,20.96,38909,0
+GS_A.US,D,20220322,000000,20.65,20.94,20.643,20.86,20894,0
+GS_A.US,D,20220323,000000,20.92,21.08,20.741,20.9,55755,0
+GS_A.US,D,20220324,000000,20.9,21.19,20.75,21.1,68000,0
+GS_A.US,D,20220325,000000,21.05,21.05,20.65,20.7806,35222,0
+GS_A.US,D,20220328,000000,20.64,21,20.64,21,47023,0
+GS_A.US,D,20220329,000000,21.18,21.43,21.11,21.41,58870,0
+GS_A.US,D,20220330,000000,21.27,21.57,21.15,21.57,56658,0
+GS_A.US,D,20220331,000000,21.74,21.96,21.5718,21.58,68013,0
+GS_A.US,D,20220401,000000,21.28,21.6502,21.27,21.3618,27421,0
+GS_A.US,D,20220404,000000,21.29,21.4,21.145,21.31,39792,0
+GS_A.US,D,20220405,000000,21.3,21.3,20.76,20.76,29542,0
+GS_A.US,D,20220406,000000,20.62,20.7432,20.45,20.45,24862,0
+GS_A.US,D,20220407,000000,20.32,20.98,20.32,20.93,59362,0
+GS_A.US,D,20220408,000000,20.89,21.19,20.6558,21.19,79162,0
+GS_A.US,D,20220411,000000,20.92,20.97,20.44,20.4739,37986,0
+GS_A.US,D,20220412,000000,20.61,20.659,20.3,20.4171,33054,0
+GS_A.US,D,20220413,000000,20.49,20.76,20.44,20.45,45013,0
+GS_A.US,D,20220414,000000,20.52,20.52,20.19,20.38,35692,0
+GS_A.US,D,20220418,000000,20.27,20.28,19.9,19.99,117531,0
+GS_A.US,D,20220419,000000,19.95,20.1199,19.82,20.06,34051,0
+GS_A.US,D,20220420,000000,20.15,20.38,20.01,20.26,32534,0
+GS_A.US,D,20220421,000000,20.4799,20.4799,20.2,20.25,48391,0
+GS_A.US,D,20220422,000000,19.86,20.0243,19.72,19.97,57949,0
+GS_A.US,D,20220425,000000,19.77,20.27,19.72,20.24,19922,0
+GS_A.US,D,20220426,000000,20.07,20.07,19.82,19.935,36185,0
+GS_A.US,D,20220427,000000,19.81,19.99,19.53,19.571,73760,0
+GS_A.US,D,20220428,000000,19.51,19.9599,19.43,19.85,47262,0
+GS_A.US,D,20220429,000000,19.86,20.16,19.6,20.08,129068,0
+GS_A.US,D,20220502,000000,19.63,19.7918,18.96,19.53,162043,0
+GS_A.US,D,20220503,000000,19.66,19.66,19.0981,19.17,33835,0
+GS_A.US,D,20220504,000000,19.17,19.66,19.04,19.54,100828,0
+GS_A.US,D,20220505,000000,19.35,19.52,19.0261,19.17,71622,0
+GS_A.US,D,20220506,000000,18.96,19.53,18.87,19.075,70012,0
+GS_A.US,D,20220509,000000,18.95,19.0556,18.37,18.6,79028,0
+GS_A.US,D,20220510,000000,19.09,19.2,18.68,18.94,81984,0
+GS_A.US,D,20220511,000000,18.91,19.4,18.7601,19.1212,53978,0
+GS_A.US,D,20220512,000000,19.1,19.2387,19,19.18,35051,0
+GS_A.US,D,20220513,000000,19.32,19.3324,19.11,19.15,18925,0
+GS_A.US,D,20220516,000000,19.15,19.27,19.01,19.02,34134,0
+GS_A.US,D,20220517,000000,19.25,19.5448,18.9,18.9,50080,0
+GS_A.US,D,20220518,000000,18.81,19.23,18.665,19.17,42446,0
+GS_A.US,D,20220519,000000,19.3,19.3,18.9,19.12,32199,0
+GS_A.US,D,20220520,000000,18.98,19.095,18.75,18.96,25129,0
+GS_A.US,D,20220523,000000,19.01,19.01,18.605,18.61,35980,0
+GS_A.US,D,20220524,000000,18.53,18.8,18.53,18.72,28045,0
+GS_A.US,D,20220525,000000,18.72,19.1,18.72,18.93,40092,0
+GS_A.US,D,20220526,000000,18.81,19.18,18.46,18.79,81155,0
+GS_A.US,D,20220527,000000,18.92,19.39,18.7901,19.27,79206,0
+GS_A.US,D,20220531,000000,19.02,19.2965,18.885,19.25,100690,0
+GS_A.US,D,20220601,000000,19.12,19.2945,18.8,19.12,31699,0
+GS_A.US,D,20220602,000000,19.2,19.2,18.8,19.02,58415,0
+GS_A.US,D,20220603,000000,18.88,19.18,18.76,18.92,34644,0
+GS_A.US,D,20220606,000000,18.99,19.2899,18.73,18.76,49628,0
+GS_A.US,D,20220607,000000,18.61,18.9399,18.61,18.8,34636,0
+GS_A.US,D,20220608,000000,18.9,19.09,18.8166,18.8436,25294,0
+GS_A.US,D,20220609,000000,18.7,18.835,18.6,18.71,101850,0
+GS_A.US,D,20220610,000000,18.54,18.54,18.11,18.25,71196,0
+GS_A.US,D,20220613,000000,18.1,18.1,17.54,17.9699,113443,0
+GS_A.US,D,20220614,000000,17.91,18.14,17.57,17.85,51279,0
+GS_A.US,D,20220615,000000,18.075,18.4,17.8736,18.02,59053,0
+GS_A.US,D,20220616,000000,17.8,18,17.5,17.52,65067,0
+GS_A.US,D,20220617,000000,17.626,17.9499,17.5596,17.57,45357,0
+GS_A.US,D,20220621,000000,17.83,18.21,17.6928,17.88,55114,0
+GS_A.US,D,20220622,000000,17.82,18.27,17.8119,18.0999,69683,0
+GS_A.US,D,20220623,000000,18.05,18.48,18.05,18.3,115927,0
+GS_A.US,D,20220624,000000,18.43,18.85,18.29,18.64,75664,0
+GS_A.US,D,20220627,000000,18.75,18.8465,18.11,18.4084,98091,0
+GS_A.US,D,20220628,000000,18.48,18.6259,18.22,18.3,42238,0
+GS_A.US,D,20220629,000000,18.2138,18.744,18.2138,18.64,37338,0
+GS_A.US,D,20220630,000000,18.65,18.79,18.3237,18.57,58277,0
+GS_A.US,D,20220701,000000,18.56,18.99,18.56,18.64,44975,0
+GS_A.US,D,20220705,000000,18.78,18.8056,18.48,18.6,25406,0
+GS_A.US,D,20220706,000000,18.73,18.8259,18.32,18.41,60780,0
+GS_A.US,D,20220707,000000,18.56,18.7,18.4,18.67,38353,0
+GS_A.US,D,20220708,000000,18.67,18.6899,18.4101,18.55,37465,0
+GS_A.US,D,20220711,000000,18.52,18.69,18.52,18.6001,45490,0
+GS_A.US,D,20220712,000000,18.61,18.83,18.58,18.69,44774,0
+GS_A.US,D,20220713,000000,18.47,18.63,18.4,18.41,29347,0
+GS_A.US,D,20220714,000000,18.34,18.6301,18.2101,18.54,35038,0
+GS_A.US,D,20220715,000000,18.68,18.7599,18.53,18.56,19910,0
+GS_A.US,D,20220718,000000,18.65,18.81,18.65,18.74,38204,0
+GS_A.US,D,20220719,000000,18.7,18.9,18.6608,18.8735,31032,0
+GS_A.US,D,20220720,000000,18.96,19.1,18.92,18.993,52236,0
+GS_A.US,D,20220721,000000,19.05,19.2099,18.98,19.17,27877,0
+GS_A.US,D,20220722,000000,19.22,19.4,19.2014,19.2706,27757,0
+GS_A.US,D,20220725,000000,19.11,19.12,18.94,19.1,32766,0
+GS_A.US,D,20220726,000000,19.12,19.17,18.98,19.0879,34974,0
+GS_A.US,D,20220727,000000,19.05,19.28,19.02,19.27,35282,0
+GS_A.US,D,20220728,000000,19.22,19.5,19.2,19.5,41072,0
+GS_A.US,D,20220729,000000,19.57,20.28,19.54,20.27,84982,0
+GS_A.US,D,20220801,000000,20.14,20.4,20.14,20.37,31410,0
+GS_A.US,D,20220802,000000,20.25,21.61,20.1524,21.4,112558,0
+GS_A.US,D,20220803,000000,21.36,21.36,20.875,21.34,50536,0
+GS_A.US,D,20220804,000000,21.23,21.3999,21.14,21.38,32838,0
+GS_A.US,D,20220805,000000,20.8901,21.1534,20.8207,21.11,27982,0
+GS_A.US,D,20220808,000000,21.03,21.1899,20.8791,20.94,14774,0
+GS_A.US,D,20220809,000000,20.81,20.81,20.29,20.52,19937,0
+GS_A.US,D,20220810,000000,20.88,21,20.4301,20.965,32080,0
+GS_A.US,D,20220811,000000,20.99,20.99,20.7407,20.82,39799,0
+GS_A.US,D,20220812,000000,20.68,20.81,20.55,20.81,23869,0
+GS_A.US,D,20220815,000000,20.67,20.78,20.5701,20.6625,18261,0
+GS_A.US,D,20220816,000000,20.693,20.78,20.55,20.78,17099,0
+GS_A.US,D,20220817,000000,20.7,20.7,20.22,20.22,26038,0
+GS_A.US,D,20220818,000000,20.21,20.224,20.12,20.175,16444,0
+GS_A.US,D,20220819,000000,20.0581,20.1145,19.8154,19.98,10271,0
+GS_A.US,D,20220822,000000,19.87,19.915,19.47,19.52,19335,0
+GS_A.US,D,20220823,000000,19.3999,19.78,18.42,18.55,99765,0
+GS_A.US,D,20220824,000000,18.68,18.95,18.45,18.82,75648,0
+GS_A.US,D,20220825,000000,18.8,19.39,18.7601,19.39,39417,0
+GS_A.US,D,20220826,000000,19.16,19.3,19.09,19.1335,33730,0
+GS_A.US,D,20220829,000000,19.09,19.14,18.82,18.82,39374,0
+GS_A.US,D,20220830,000000,18.95,19.2,18.6,18.98,47758,0
+GS_A.US,D,20220831,000000,19.11,19.252,18.62,18.62,73373,0
+GS_A.US,D,20220901,000000,18.5,18.9,18.35,18.46,16149,0
+GS_A.US,D,20220902,000000,18.41,18.7971,18.41,18.63,31460,0
+GS_A.US,D,20220906,000000,18.47,18.57,18.34,18.455,49154,0
+GS_A.US,D,20220907,000000,18.4,18.79,18.4,18.6,36356,0
+GS_A.US,D,20220908,000000,18.68,18.85,18.6,18.801,42183,0
+GS_A.US,D,20220909,000000,18.93,19.35,18.9,19.35,27835,0
+GS_A.US,D,20220912,000000,19.5,19.75,19.404,19.54,32682,0
+GS_A.US,D,20220913,000000,19.34,19.64,19.226,19.505,23875,0
+GS_A.US,D,20220914,000000,19.81,19.81,19.44,19.72,34268,0
+GS_A.US,D,20220915,000000,19.54,19.72,19.43,19.43,28688,0
+GS_A.US,D,20220916,000000,19.33,19.5,19.1986,19.35,29882,0
+GS_A.US,D,20220919,000000,19.35,19.5,19.27,19.43,34152,0
+GS_A.US,D,20220920,000000,19.38,19.58,19.36,19.4898,53500,0
+GS_A.US,D,20220921,000000,19.6399,19.65,19.42,19.56,23937,0
+GS_A.US,D,20220922,000000,19.46,19.48,19.27,19.3,30683,0
+GS_A.US,D,20220923,000000,19.3,19.3229,18.94,19.08,45322,0
+GS_A.US,D,20220926,000000,19,19.1719,18.64,18.66,52902,0
+GS_A.US,D,20220927,000000,18.67,19,18.64,18.96,30037,0
+GS_A.US,D,20220928,000000,18.76,19.57,18.7301,19.47,61464,0
+GS_A.US,D,20220929,000000,19.24,19.73,19.11,19.72,40195,0
+GS_A.US,D,20220930,000000,19.73,20.03,19.4353,19.97,195305,0
+GS_A.US,D,20221003,000000,20.04,20.17,19.7906,19.9,50400,0
+GS_A.US,D,20221004,000000,19.92,20.45,19.92,20.2,23066,0
+GS_A.US,D,20221005,000000,20.12,20.1599,19.76,19.8,35896,0
+GS_A.US,D,20221006,000000,19.62,19.91,19.44,19.44,27861,0
+GS_A.US,D,20221007,000000,19.22,19.8837,19.1,19.1,12523,0
+GS_A.US,D,20221010,000000,19.23,19.23,18.72,18.72,25688,0
+GS_A.US,D,20221011,000000,18.57,18.9,18.54,18.65,19172,0
+GS_A.US,D,20221012,000000,18.46,18.61,18.4011,18.61,37002,0
+GS_A.US,D,20221013,000000,18.41,18.8899,18.35,18.75,24052,0
+GS_A.US,D,20221014,000000,18.71,19.01,18.71,19.01,27309,0
+GS_A.US,D,20221017,000000,18.91,19.1725,18.9,19.1,15204,0
+GS_A.US,D,20221018,000000,19.01,19.1724,18.8437,19,32255,0
+GS_A.US,D,20221019,000000,18.92,18.9899,18.71,18.94,30690,0
+GS_A.US,D,20221020,000000,18.78,18.98,18.7,18.84,39924,0
+GS_A.US,D,20221021,000000,18.76,19.0471,18.67,18.92,32046,0
+GS_A.US,D,20221024,000000,18.68,18.93,18.68,18.9,41345,0
+GS_A.US,D,20221025,000000,18.66,18.79,18.6,18.61,23184,0
+GS_A.US,D,20221026,000000,18.73,18.76,18.38,18.405,63191,0
+GS_A.US,D,20221027,000000,18.46,18.565,18.25,18.28,59833,0
+GS_A.US,D,20221028,000000,18.35,18.44,18.11,18.19,46312,0
+GS_A.US,D,20221031,000000,18.08,18.3,18.02,18.27,93133,0
+GS_A.US,D,20221101,000000,18.42,18.4673,18.08,18.11,114140,0
+GS_A.US,D,20221102,000000,18.11,18.45,18.02,18.12,85586,0
+GS_A.US,D,20221103,000000,18.01,18.1661,18.01,18.06,52076,0
+GS_A.US,D,20221104,000000,18.23,18.23,18.11,18.11,51698,0
+GS_A.US,D,20221107,000000,18.11,19,18.02,18.23,45781,0
+GS_A.US,D,20221108,000000,18.27,18.65,18.27,18.42,103763,0
+GS_A.US,D,20221109,000000,18.48,18.7184,18.3201,18.65,34235,0
+GS_A.US,D,20221110,000000,19.11,19.5,18.81,19.1,97768,0
+GS_A.US,D,20221111,000000,18.96,19.1481,18.96,19.07,36218,0
+GS_A.US,D,20221114,000000,19.1,19.19,18.8014,18.85,32636,0
+GS_A.US,D,20221115,000000,19.02,19.4,18.78,19.1,42691,0
+GS_A.US,D,20221116,000000,19.16,19.1707,18.97,19.1,54674,0
+GS_A.US,D,20221117,000000,18.78,19,18.78,18.85,46375,0
+GS_A.US,D,20221118,000000,18.82,18.97,18.82,18.93,25622,0
+GS_A.US,D,20221121,000000,18.91,19.09,18.8,19.04,41868,0
+GS_A.US,D,20221122,000000,18.96,19.0899,18.9,19.01,22172,0
+GS_A.US,D,20221123,000000,18.964,19.1431,18.92,19.04,23876,0
+GS_A.US,D,20221125,000000,19.08,19.08,18.86,18.99,14121,0
+GS_A.US,D,20221128,000000,18.9,19.14,18.81,19.03,68801,0
+GS_A.US,D,20221129,000000,19.02,19.05,18.85,18.88,64627,0
+GS_A.US,D,20221130,000000,18.87,19.37,18.86,19.3,170502,0
+GS_A.US,D,20221201,000000,19.17,19.5,19.17,19.45,42625,0
+GS_A.US,D,20221202,000000,19.3,19.43,19.2322,19.33,47402,0
+GS_A.US,D,20221205,000000,19.4,19.4299,19.11,19.12,35460,0
+GS_A.US,D,20221206,000000,19.22,19.2396,18.85,18.96,92841,0
+GS_A.US,D,20221207,000000,18.92,19.07,18.8,18.85,86006,0
+GS_A.US,D,20221208,000000,18.95,18.955,18.76,18.93,65426,0
+GS_A.US,D,20221209,000000,18.7,18.93,18.6,18.63,76992,0
+GS_A.US,D,20221212,000000,18.78,19.07,18.58,19.07,126115,0
+GS_A.US,D,20221213,000000,19.32,19.48,19.05,19.1,63538,0
+GS_A.US,D,20221214,000000,19.07,19.2,19.0601,19.18,62299,0
+GS_A.US,D,20221215,000000,19.11,19.181,19.03,19.06,62293,0
+GS_A.US,D,20221216,000000,19,19.07,18.78,18.91,105371,0
+GS_A.US,D,20221219,000000,18.97,19.13,18.798,18.82,81272,0
+GS_A.US,D,20221220,000000,18.82,18.97,18.61,18.72,115448,0
+GS_A.US,D,20221221,000000,18.69,18.9,18.65,18.9,162363,0
+GS_A.US,D,20221222,000000,18.81,18.9,18.6,18.77,52391,0
+GS_A.US,D,20221223,000000,18.87,18.9699,18.68,18.83,60579,0
+GS_A.US,D,20221227,000000,18.77,18.9,18.51,18.53,91980,0
+GS_A.US,D,20221228,000000,18.61,18.72,18.52,18.72,58611,0
+GS_A.US,D,20221229,000000,18.65,18.8799,18.5501,18.65,40527,0
+GS_A.US,D,20221230,000000,18.6,18.76,18.4,18.41,177416,0
+GS_A.US,D,20230103,000000,18.52,18.8544,18.52,18.64,21809,0
+GS_A.US,D,20230104,000000,18.69,18.96,18.63,18.95,54398,0
+GS_A.US,D,20230105,000000,18.73,19.07,17.91,18.99,58447,0
+GS_A.US,D,20230106,000000,18.98,19.2,18.9309,19.1,49089,0
+GS_A.US,D,20230109,000000,19.13,19.3,19.0183,19.205,66191,0
+GS_A.US,D,20230110,000000,19.24,19.3485,19.04,19.25,46034,0
+GS_A.US,D,20230111,000000,19.36,19.4983,19.1901,19.3,36276,0
+GS_A.US,D,20230112,000000,19.2879,19.4199,19.2879,19.3,34793,0
+GS_A.US,D,20230113,000000,19.21,19.55,19.2,19.55,44813,0
+GS_A.US,D,20230117,000000,19.46,19.82,19.46,19.77,81155,0
+GS_A.US,D,20230118,000000,19.98,20.3399,19.85,20.1128,67669,0
+GS_A.US,D,20230119,000000,19.97,20.23,19.97,20.22,38751,0
+GS_A.US,D,20230120,000000,20.22,20.32,20.01,20.0218,82174,0
+GS_A.US,D,20230123,000000,20.07,20.3599,20.06,20.29,56563,0
+GS_A.US,D,20230124,000000,20.35,20.35,20.15,20.3,74092,0
+GS_A.US,D,20230125,000000,20,20.16,19.9,20.06,91078,0
+GS_A.US,D,20230126,000000,20.02,20.08,19.95,20,40352,0
+GS_A.US,D,20230127,000000,20,20.125,19.91,20.0312,58787,0
+GS_A.US,D,20230130,000000,20.04,20.2,19.98,20.1952,48603,0
+GS_A.US,D,20230131,000000,20.06,20.33,20.06,20.33,94437,0
+GS_A.US,D,20230201,000000,20.25,20.64,20.21,20.48,60996,0
+GS_A.US,D,20230202,000000,20.67,21.68,20.55,21.13,92840,0
+GS_A.US,D,20230203,000000,20.86,21.1651,20.6668,20.89,52539,0
+GS_A.US,D,20230206,000000,20.74,20.99,20.5254,20.5254,35613,0
+GS_A.US,D,20230207,000000,20.595,20.64,20.2385,20.36,48612,0
+GS_A.US,D,20230208,000000,20.43,20.75,20.4001,20.73,136028,0
+GS_A.US,D,20230209,000000,20.81,21.23,20.6206,21.02,374870,0
+GS_A.US,D,20230210,000000,21.2,21.2,20.9701,21.18,154080,0
+GS_A.US,D,20230213,000000,21.05,21.3499,21.03,21.28,49101,0
+GS_A.US,D,20230214,000000,21.17,21.62,21.168,21.52,43400,0
+GS_A.US,D,20230215,000000,21.52,21.5474,21.12,21.39,46665,0
+GS_A.US,D,20230216,000000,21.2,21.3299,20.86,20.96,47408,0
+GS_A.US,D,20230217,000000,20.91,21.59,20.7601,21.51,59357,0
+GS_A.US,D,20230221,000000,21.3,21.3356,20.65,20.75,51427,0
+GS_A.US,D,20230222,000000,20.89,21.177,20.86,20.95,58758,0
+GS_A.US,D,20230223,000000,20.86,21.1873,20.85,20.98,30062,0
+GS_A.US,D,20230224,000000,20.9,20.9,20.6197,20.72,54941,0
+GS_A.US,D,20230227,000000,20.73,20.965,20.73,20.9,44506,0
+GS_A.US,D,20230228,000000,20.89,21.18,20.77,21,80109,0
+GS_A.US,D,20230301,000000,20.92,21.05,20.68,20.89,32527,0
+GS_A.US,D,20230302,000000,20.74,21.37,20.7,21.25,34962,0
+GS_A.US,D,20230303,000000,21.12,21.57,21.12,21.3,29793,0
+GS_A.US,D,20230306,000000,21.5,21.57,21.44,21.55,22704,0
+GS_A.US,D,20230307,000000,21.35,21.37,21.05,21.18,62109,0
+GS_A.US,D,20230308,000000,21.33,21.33,21.002,21.09,28275,0
+GS_A.US,D,20230309,000000,21.2,21.2,20.87,20.88,31775,0
+GS_A.US,D,20230310,000000,20.8,21.0421,20.3525,20.52,60209,0
+GS_A.US,D,20230313,000000,20.3,20.325,19.4409,19.61,111130,0
+GS_A.US,D,20230314,000000,19.85,20.81,19.54,19.62,31036,0
+GS_A.US,D,20230315,000000,19.1,19.58,19.07,19.45,57843,0
+GS_A.US,D,20230316,000000,19.49,19.95,19.3525,19.95,54429,0
+GS_A.US,D,20230317,000000,19.78,19.95,19.25,19.5575,44780,0
+GS_A.US,D,20230320,000000,19.71,19.79,19.09,19.13,35425,0
+GS_A.US,D,20230321,000000,19.28,19.67,19.28,19.52,29683,0
+GS_A.US,D,20230322,000000,19.42,20.0238,19.42,19.79,38014,0
+GS_A.US,D,20230323,000000,19.88,20.04,19.35,19.415,41839,0
+GS_A.US,D,20230324,000000,19.51,19.94,19.22,19.3843,34079,0
+GS_A.US,D,20230327,000000,19.45,20.09,19.3501,19.79,41398,0
+GS_A.US,D,20230328,000000,19.79,20.1,19.79,20.1,41685,0
+GS_A.US,D,20230329,000000,20.15,20.43,20.03,20.4199,27734,0
+GS_A.US,D,20230330,000000,20.28,20.5,19.95,20.11,44621,0
+GS_A.US,D,20230331,000000,20.23,20.75,20.2201,20.72,130301,0
+GS_A.US,D,20230403,000000,20.7,20.7,20.4,20.62,34062,0
+GS_A.US,D,20230404,000000,20.55,20.645,20.37,20.49,47091,0
+GS_A.US,D,20230405,000000,20.49,20.69,20.36,20.68,31666,0
+GS_A.US,D,20230406,000000,20.65,20.7199,20.5316,20.64,22078,0
+GS_A.US,D,20230410,000000,20.5,20.62,20.31,20.4,31595,0
+GS_A.US,D,20230411,000000,20.27,20.62,20.24,20.49,46863,0
+GS_A.US,D,20230412,000000,20.46,20.85,20.41,20.75,49139,0
+GS_A.US,D,20230413,000000,20.66,20.97,20.61,20.97,176769,0
+GS_A.US,D,20230414,000000,20.89,21,20.7,20.93,27690,0
+GS_A.US,D,20230417,000000,20.98,20.98,20.87,20.9158,31609,0
+GS_A.US,D,20230418,000000,21,21.08,20.8008,21.08,31227,0
+GS_A.US,D,20230419,000000,21.02,21.14,21,21.01,45021,0
+GS_A.US,D,20230420,000000,21.09,21.13,20.8901,20.97,41220,0
+GS_A.US,D,20230421,000000,21.1,21.18,20.95,20.95,136250,0
+GS_A.US,D,20230424,000000,20.63,20.82,20.62,20.7,27372,0
+GS_A.US,D,20230425,000000,20.75,21.2,20.4,20.4,27710,0
+GS_A.US,D,20230426,000000,20.53,20.63,20.2221,20.23,29095,0
+GS_A.US,D,20230427,000000,20.21,20.48,20.18,20.35,22523,0
+GS_A.US,D,20230428,000000,20.48,20.82,20.3501,20.76,91066,0
+GS_A.US,D,20230501,000000,20.74,20.76,20.28,20.45,32911,0
+GS_A.US,D,20230502,000000,20.45,20.45,20.01,20.26,28448,0
+GS_A.US,D,20230503,000000,20.35,20.51,19.6,19.6,49514,0
+GS_A.US,D,20230504,000000,19.6,19.87,19.17,19.36,81289,0
+GS_A.US,D,20230505,000000,19.65,20.114,19.5,19.74,40314,0
+GS_A.US,D,20230508,000000,19.86,19.88,19.64,19.88,47211,0
+GS_A.US,D,20230509,000000,19.88,19.9281,19.6,19.76,39411,0
+GS_A.US,D,20230510,000000,20.37,20.4,19.75,19.961,63357,0
+GS_A.US,D,20230511,000000,19.99,20.1,19.87,19.88,36777,0
+GS_A.US,D,20230512,000000,19.88,20.325,19.88,20.17,53486,0
+GS_A.US,D,20230515,000000,20.15,20.15,19.94,20.03,59869,0
+GS_A.US,D,20230516,000000,20.02,20.1299,19.81,19.88,23080,0
+GS_A.US,D,20230517,000000,19.99,20.37,19.9878,20.1606,36692,0
+GS_A.US,D,20230518,000000,20.06,20.31,20.0547,20.24,28343,0
+GS_A.US,D,20230519,000000,20.37,20.37,20.13,20.261,8437,0
+GS_A.US,D,20230522,000000,20.3,20.43,20.21,20.39,27119,0
+GS_A.US,D,20230523,000000,20.43,20.49,20.21,20.31,55861,0
+GS_A.US,D,20230524,000000,20.17,20.32,20,20.06,21333,0
+GS_A.US,D,20230525,000000,20.23,20.23,20.01,20.17,10659,0
+GS_A.US,D,20230526,000000,20.06,20.2,20.0501,20.19,23974,0
+GS_A.US,D,20230530,000000,20.2,20.305,20.01,20.02,38935,0
+GS_A.US,D,20230531,000000,20.04,20.45,20.04,20.45,134012,0
+GS_A.US,D,20230601,000000,20.4,20.47,20.2047,20.24,38300,0
+GS_A.US,D,20230602,000000,20.3,20.49,20.23,20.49,75466,0
+GS_A.US,D,20230605,000000,20.37,20.37,20.1,20.32,37793,0
+GS_A.US,D,20230606,000000,20.32,20.41,20.22,20.37,60805,0
+GS_A.US,D,20230607,000000,20.42,20.49,20.35,20.4,35447,0
+GS_A.US,D,20230608,000000,20.4,20.49,20.27,20.48,21513,0
+GS_A.US,D,20230609,000000,20.37,20.475,20.3456,20.47,24859,0
+GS_A.US,D,20230612,000000,20.49,20.49,20.15,20.28,56896,0
+GS_A.US,D,20230613,000000,20.22,20.49,20.22,20.49,55487,0
+GS_A.US,D,20230614,000000,20.44,20.44,20.15,20.21,39873,0
+GS_A.US,D,20230615,000000,20.17,20.4,20.17,20.27,48402,0
+GS_A.US,D,20230616,000000,20.36,20.36,20.23,20.33,15813,0
+GS_A.US,D,20230620,000000,20.18,20.45,20.16,20.28,24364,0
+GS_A.US,D,20230621,000000,20.17,20.4399,20.16,20.26,66156,0
+GS_A.US,D,20230622,000000,20.36,20.39,20.2,20.26,54462,0
+GS_A.US,D,20230623,000000,20.23,20.49,20.21,20.31,17865,0
+GS_A.US,D,20230626,000000,20.45,20.56,20.3401,20.5,41447,0
+GS_A.US,D,20230627,000000,20.49,20.51,20.295,20.31,87608,0
+GS_A.US,D,20230628,000000,20.27,20.49,20.26,20.49,22404,0
+GS_A.US,D,20230629,000000,20.51,20.51,20.256,20.48,50699,0
+GS_A.US,D,20230630,000000,20.5,20.5228,20.3,20.3,269451,0
+GS_A.US,D,20230703,000000,20.54,20.6,20.4085,20.54,26665,0
+GS_A.US,D,20230705,000000,20.45,20.57,20.3114,20.32,39018,0
+GS_A.US,D,20230706,000000,20.26,20.4099,20.11,20.3,34474,0
+GS_A.US,D,20230707,000000,20.3,20.34,20.06,20.22,65834,0
+GS_A.US,D,20230710,000000,20.22,20.4099,20.22,20.3473,22928,0
+GS_A.US,D,20230711,000000,20.44,20.5,20.23,20.5,37795,0
+GS_A.US,D,20230712,000000,20.55,20.7,20.5,20.62,19396,0
+GS_A.US,D,20230713,000000,20.57,20.7,20.55,20.6,35481,0
+GS_A.US,D,20230714,000000,20.56,20.63,20.3,20.5,20043,0
+GS_A.US,D,20230717,000000,20.55,20.56,20.44,20.44,44660,0
+GS_A.US,D,20230718,000000,20.44,20.73,20.3602,20.6,57534,0
+GS_A.US,D,20230719,000000,20.58,20.78,20.5,20.54,86099,0
+GS_A.US,D,20230720,000000,20.51,20.5407,20.35,20.46,33581,0
+GS_A.US,D,20230721,000000,20.55,20.65,20.3201,20.48,26300,0
+GS_A.US,D,20230724,000000,20.53,20.62,20.4805,20.62,56066,0
+GS_A.US,D,20230725,000000,20.18,20.3,20.18,20.3,31445,0
+GS_A.US,D,20230726,000000,20.36,20.47,20.3,20.32,61334,0
+GS_A.US,D,20230727,000000,20.43,20.46,20.23,20.28,31718,0
+GS_A.US,D,20230728,000000,20.45,20.46,20.28,20.31,30345,0
+GS_A.US,D,20230731,000000,20.42,20.69,20.2901,20.67,69659,0
+GS_A.US,D,20230801,000000,20.6,20.661,20.37,20.52,27278,0
+GS_A.US,D,20230802,000000,20.29,20.505,20.25,20.42,31977,0
+GS_A.US,D,20230803,000000,20.25,20.41,20.2,20.32,33201,0
+GS_A.US,D,20230804,000000,20.27,20.45,20.27,20.34,31516,0
+GS_A.US,D,20230807,000000,20.3,20.3814,20.27,20.3,23746,0
+GS_A.US,D,20230808,000000,20.28,20.45,20.2593,20.35,41806,0
+GS_A.US,D,20230809,000000,20.45,20.53,20.35,20.35,35183,0
+GS_A.US,D,20230810,000000,20.56,20.8,20.41,20.5,49907,0
+GS_A.US,D,20230811,000000,20.48,20.64,20.36,20.44,34928,0
+GS_A.US,D,20230814,000000,20.59,20.59,20.38,20.38,36622,0
+GS_A.US,D,20230815,000000,20.44,20.44,20.285,20.35,41570,0
+GS_A.US,D,20230816,000000,20.36,20.39,20.22,20.26,54937,0
+GS_A.US,D,20230817,000000,20.41,20.41,20.13,20.21,46126,0
+GS_A.US,D,20230818,000000,20.21,20.36,20.2,20.23,20484,0
+GS_A.US,D,20230821,000000,20.21,20.39,20.2,20.22,69481,0
+GS_A.US,D,20230822,000000,20.33,20.37,20.14,20.14,56497,0
+GS_A.US,D,20230823,000000,20.19,20.49,20.19,20.28,28016,0
+GS_A.US,D,20230824,000000,20.34,20.4176,20.19,20.2,24137,0
+GS_A.US,D,20230825,000000,20.3,20.45,20.1907,20.36,49279,0
+GS_A.US,D,20230828,000000,20.29,20.39,20.24,20.32,35170,0
+GS_A.US,D,20230829,000000,20.25,20.6,20.25,20.59,42240,0
+GS_A.US,D,20230830,000000,20.59,20.59,20.4601,20.54,26212,0
+GS_A.US,D,20230831,000000,20.54,20.71,20.49,20.5,69071,0
+GS_A.US,D,20230901,000000,20.57,20.7128,20.5,20.6072,19543,0
+GS_A.US,D,20230905,000000,20.6,20.6,20.5,20.51,30821,0
+GS_A.US,D,20230906,000000,20.59,20.65,20.5,20.5,30763,0
+GS_A.US,D,20230907,000000,20.57,20.63,20.5,20.57,24227,0
+GS_A.US,D,20230908,000000,20.6,20.69,20.6,20.6807,23930,0
+GS_A.US,D,20230911,000000,20.73,20.731,20.5873,20.6,42337,0
+GS_A.US,D,20230912,000000,20.68,20.7799,20.6702,20.74,47795,0
+GS_A.US,D,20230913,000000,20.78,20.92,20.6301,20.92,56284,0
+GS_A.US,D,20230914,000000,20.81,21.24,20.81,21.22,73889,0
+GS_A.US,D,20230915,000000,21.21,21.4,21.12,21.3,28628,0
+GS_A.US,D,20230918,000000,21.38,21.5,21.18,21.2,51530,0
+GS_A.US,D,20230919,000000,21.3,21.46,21.2975,21.44,37520,0
+GS_A.US,D,20230920,000000,21.51,21.55,21.4,21.46,43925,0
+GS_A.US,D,20230921,000000,21.35,21.6288,21.2,21.32,95196,0
+GS_A.US,D,20230922,000000,21.43,21.5155,21.29,21.3,50510,0
+GS_A.US,D,20230925,000000,21.16,21.46,21.158,21.37,33461,0
+GS_A.US,D,20230926,000000,21.35,21.4,21.2086,21.34,24598,0
+GS_A.US,D,20230927,000000,21.44,21.55,21.29,21.45,55313,0
+GS_A.US,D,20230928,000000,21.54,21.8226,21.32,21.73,66443,0
+GS_A.US,D,20230929,000000,21.73,22.25,21.68,22.1,248780,0
+GS_A.US,D,20231002,000000,21.99,21.99,21.47,21.49,77480,0
+GS_A.US,D,20231003,000000,21.49,21.6419,20.87,21.06,64880,0
+GS_A.US,D,20231004,000000,21.1,21.22,20.9871,21.07,22302,0
+GS_A.US,D,20231005,000000,21,21.1805,20.97,20.97,52057,0
+GS_A.US,D,20231006,000000,20.97,21.04,20.75,20.78,47262,0
+GS_A.US,D,20231009,000000,20.77,21.1,20.77,21,36624,0
+GS_A.US,D,20231010,000000,20.99,21.0399,20.7964,21,37461,0
+GS_A.US,D,20231011,000000,21.04,21.21,20.87,20.87,44955,0
+GS_A.US,D,20231012,000000,20.87,21.1,20.76,20.83,15760,0
+GS_A.US,D,20231013,000000,20.9,21.0299,20.7502,20.85,25137,0
+GS_A.US,D,20231016,000000,20.81,21.1,20.71,21.1,40205,0
+GS_A.US,D,20231017,000000,20.9,21.1,20.9,20.9232,33302,0
+GS_A.US,D,20231018,000000,20.99,20.99,20.64,20.64,28406,0
+GS_A.US,D,20231019,000000,20.66,20.9,20.6,20.64,30894,0
+GS_A.US,D,20231020,000000,20.7,20.8,20.4097,20.75,22707,0
+GS_A.US,D,20231023,000000,20.7,20.9797,20.5,20.9,52097,0
+GS_A.US,D,20231024,000000,20.99,21.0423,20.8114,21,88533,0
+GS_A.US,D,20231025,000000,20.49,20.6481,20.36,20.49,48165,0
+GS_A.US,D,20231026,000000,20.49,20.6,20.38,20.38,53431,0
+GS_A.US,D,20231027,000000,20.49,20.5412,20.3,20.3,27526,0
+GS_A.US,D,20231030,000000,20.33,20.53,20.3,20.53,42595,0
+GS_A.US,D,20231031,000000,20.43,21.11,20.43,21,83455,0
+GS_A.US,D,20231101,000000,20.98,21.0401,20.82,21.03,49527,0
+GS_A.US,D,20231102,000000,21.19,21.27,20.93,21.07,42529,0
+GS_A.US,D,20231103,000000,21.33,21.3499,21.04,21.26,36749,0
+GS_A.US,D,20231106,000000,21.37,21.37,20.85,21.29,47146,0
+GS_A.US,D,20231107,000000,21.33,21.35,21.24,21.3,25298,0
+GS_A.US,D,20231108,000000,21.27,21.3215,21.14,21.3199,26802,0
+GS_A.US,D,20231109,000000,21.29,21.4,21.13,21.32,33059,0
+GS_A.US,D,20231110,000000,21.52,21.67,21.38,21.67,44167,0
+GS_A.US,D,20231113,000000,21.67,21.75,21.4,21.6301,25788,0
+GS_A.US,D,20231114,000000,21.75,21.875,21.58,21.66,37254,0
+GS_A.US,D,20231115,000000,21.7,21.7,21.49,21.49,27741,0
+GS_A.US,D,20231116,000000,21.58,21.76,21.49,21.68,28918,0
+GS_A.US,D,20231117,000000,21.7,21.7,21.56,21.65,19803,0
+GS_A.US,D,20231120,000000,21.67,21.77,21.54,21.73,24820,0
+GS_A.US,D,20231121,000000,21.59,21.7204,21.54,21.59,38440,0
+GS_A.US,D,20231122,000000,21.58,21.75,21.36,21.75,27129,0
+GS_A.US,D,20231124,000000,21.7,21.84,21.6822,21.69,12864,0
+GS_A.US,D,20231127,000000,21.84,21.89,21.53,21.61,34936,0
+GS_A.US,D,20231128,000000,21.49,21.88,21.49,21.7,37782,0
+GS_A.US,D,20231129,000000,21.86,21.9,21.52,21.52,37155,0
+GS_A.US,D,20231130,000000,21.58,21.96,21.47,21.86,90709,0
+GS_A.US,D,20231201,000000,21.85,21.96,21.6,21.95,31979,0
+GS_A.US,D,20231204,000000,21.78,21.97,21.35,21.45,66123,0
+GS_A.US,D,20231205,000000,21.53,21.65,21.21,21.29,53468,0
+GS_A.US,D,20231206,000000,21.35,21.57,21.26,21.3,50876,0
+GS_A.US,D,20231207,000000,21.44,21.62,21.3,21.48,42217,0
+GS_A.US,D,20231208,000000,21.45,21.84,21.45,21.82,29132,0
+GS_A.US,D,20231211,000000,21.85,21.85,21.55,21.65,36636,0
+GS_A.US,D,20231212,000000,21.79,21.86,21.32,21.55,106663,0
+GS_A.US,D,20231213,000000,21.55,21.85,21.35,21.75,38644,0
+GS_A.US,D,20231214,000000,21.85,22.1,21.5,22.06,48745,0
+GS_A.US,D,20231215,000000,22.23,22.3,21.92,22,49068,0
+GS_A.US,D,20231218,000000,22.17,22.19,21.69,21.71,33687,0
+GS_A.US,D,20231219,000000,21.63,21.8979,21.63,21.74,26313,0
+GS_A.US,D,20231220,000000,21.84,22,21.8,21.85,37571,0
+GS_A.US,D,20231221,000000,21.88,22.05,21.815,22.04,27528,0
+GS_A.US,D,20231222,000000,22.1,22.1,21.85,22,30267,0
+GS_A.US,D,20231226,000000,22.07,22.19,21.95,22.11,16005,0
+GS_A.US,D,20231227,000000,22.19,22.19,21.9,22,36660,0
+GS_A.US,D,20231228,000000,22.05,22.05,21.9001,22.01,24934,0
+GS_A.US,D,20231229,000000,21.93,21.9898,21.51,21.56,81192,0
+GS_A.US,D,20240102,000000,21.57,21.7049,21.4842,21.68,27779,0
+GS_A.US,D,20240103,000000,21.57,21.775,21.3,21.74,58085,0
+GS_A.US,D,20240104,000000,21.75,21.94,21.6,21.91,38234,0
+GS_A.US,D,20240105,000000,21.91,22,21.76,21.9,29402,0
+GS_A.US,D,20240108,000000,21.93,22.0523,21.88,22,30789,0
+GS_A.US,D,20240109,000000,22,22.23,21.9,22.07,47048,0
+GS_A.US,D,20240110,000000,22.19,22.49,22.08,22.37,43119,0
+GS_A.US,D,20240111,000000,22.08,22.2899,22.08,22.12,41584,0
+GS_A.US,D,20240112,000000,22.19,22.1999,22.06,22.06,19947,0
+GS_A.US,D,20240116,000000,22.17,22.1799,22.0614,22.14,21889,0
+GS_A.US,D,20240117,000000,22.18,22.2,22.07,22.1759,29337,0
+GS_A.US,D,20240118,000000,22.29,22.3199,22.14,22.28,50528,0
+GS_A.US,D,20240119,000000,22.18,22.33,22.15,22.33,39551,0
+GS_A.US,D,20240122,000000,22.23,22.48,22.23,22.4,37359,0
+GS_A.US,D,20240123,000000,22.32,22.49,22.32,22.42,32555,0
+GS_A.US,D,20240124,000000,22.62,22.62,22.35,22.4,59886,0
+GS_A.US,D,20240125,000000,22.34,22.34,21.98,22.19,70032,0
+GS_A.US,D,20240126,000000,22.15,22.6,22.05,22.57,82158,0
+GS_A.US,D,20240129,000000,22.63,22.63,22.35,22.45,34692,0
+GS_A.US,D,20240130,000000,22.53,22.6,22.31,22.52,39925,0
+GS_A.US,D,20240131,000000,22.39,22.55,22.39,22.39,33743,0
+GS_A.US,D,20240201,000000,22.39,22.62,22.3,22.55,36079,0
+GS_A.US,D,20240202,000000,22.58,22.65,22.46,22.65,32793,0
+GS_A.US,D,20240205,000000,22.64,22.6789,22.545,22.631,26179,0
+GS_A.US,D,20240206,000000,22.61,22.67,22.5,22.64,29686,0
+GS_A.US,D,20240207,000000,22.59,22.68,22.56,22.56,28167,0
+GS_A.US,D,20240208,000000,22.68,22.69,22.53,22.55,23378,0
+GS_A.US,D,20240209,000000,22.66,22.93,22.6,22.93,39304,0
+GS_A.US,D,20240212,000000,23.05,23.45,22.8024,23.4,111169,0
+GS_A.US,D,20240213,000000,23.29,23.47,23.02,23.1822,51014,0
+GS_A.US,D,20240214,000000,23.36,23.4,22.71,22.78,72078,0
+GS_A.US,D,20240215,000000,22.78,22.97,22.61,22.75,38813,0
+GS_A.US,D,20240216,000000,22.79,23,22.5,22.79,61750,0
+GS_A.US,D,20240220,000000,22.66,22.83,22.51,22.51,34625,0
+GS_A.US,D,20240221,000000,22.58,22.65,22.47,22.47,29343,0
+GS_A.US,D,20240222,000000,22.47,22.89,22.47,22.85,69057,0
+GS_A.US,D,20240223,000000,22.99,23.14,22.89,22.94,125073,0
+GS_A.US,D,20240226,000000,23,23.05,22.816,22.89,72345,0
+GS_A.US,D,20240227,000000,22.98,23.05,22.85,23.05,53259,0
+GS_A.US,D,20240228,000000,23.14,23.14,22.9,23.1,55674,0
+GS_A.US,D,20240229,000000,23.12,23.25,23.01,23.25,102940,0
+GS_A.US,D,20240301,000000,23.34,23.34,22.72,22.76,89036,0
+GS_A.US,D,20240304,000000,22.81,22.8225,22.6666,22.7699,53971,0
+GS_A.US,D,20240305,000000,22.75,22.94,22.6999,22.91,39660,0
+GS_A.US,D,20240306,000000,23.05,23.15,22.94,23.14,40404,0
+GS_A.US,D,20240307,000000,23.22,23.22,23.0201,23.19,40402,0
+GS_A.US,D,20240308,000000,23.11,23.2099,23.11,23.185,29501,0
+GS_A.US,D,20240311,000000,23.17,23.1841,22.84,22.88,52181,0
+GS_A.US,D,20240312,000000,22.96,22.9914,22.7,22.835,42473,0
+GS_A.US,D,20240313,000000,22.87,23.11,22.82,23.11,36481,0
+GS_A.US,D,20240314,000000,23.14,23.2501,23.0256,23.25,50305,0
+GS_A.US,D,20240315,000000,23.2,23.2885,23.06,23.27,18654,0
+GS_A.US,D,20240318,000000,23.26,23.49,23.121,23.22,43852,0
+GS_A.US,D,20240319,000000,23.33,23.42,23.24,23.33,25516,0
+GS_A.US,D,20240320,000000,23.4,23.48,23.33,23.4,33965,0
+GS_A.US,D,20240321,000000,23.48,23.61,23.42,23.54,62328,0
+GS_A.US,D,20240322,000000,23.88,23.88,23.32,23.46,30304,0
+GS_A.US,D,20240325,000000,23.53,23.7499,23.4,23.52,36224,0
+GS_A.US,D,20240326,000000,23.6,23.6,23.25,23.315,39360,0
+GS_A.US,D,20240327,000000,23.42,23.44,22.97,23.39,68027,0
+GS_A.US,D,20240328,000000,23.26,23.36,22.77,22.87,81556,0
+GS_A.US,D,20240401,000000,23.08,23.23,22.86,23.23,38988,0
+GS_A.US,D,20240402,000000,23.18,23.26,23.05,23.19,38002,0
+GS_A.US,D,20240403,000000,23.17,23.25,22.98,23.24,28883,0
+GS_A.US,D,20240404,000000,23.25,23.4526,23.25,23.31,45093,0
+GS_A.US,D,20240405,000000,23.27,23.42,23.236,23.42,33194,0
+GS_A.US,D,20240408,000000,23.4,23.48,23.32,23.42,40912,0
+GS_A.US,D,20240409,000000,23.54,23.55,23.3,23.35,33984,0
+GS_A.US,D,20240410,000000,23.28,23.4199,23.04,23.08,44155,0
+GS_A.US,D,20240411,000000,23.15,23.19,23.03,23.14,35266,0
+GS_A.US,D,20240412,000000,23.21,23.23,23.0014,23.14,39850,0
+GS_A.US,D,20240415,000000,23.01,23.1496,22.35,22.56,68972,0
+GS_A.US,D,20240416,000000,22.6,22.75,22.31,22.4,80057,0
+GS_A.US,D,20240417,000000,22.46,22.6301,22.46,22.53,38079,0
+GS_A.US,D,20240418,000000,22.52,22.5751,22.41,22.54,56024,0
+GS_A.US,D,20240419,000000,22.6,22.6,22.5,22.555,26704,0
+GS_A.US,D,20240422,000000,22.59,22.74,22.5115,22.74,32248,0
+GS_A.US,D,20240423,000000,22.69,22.93,22.69,22.78,42290,0
+GS_A.US,D,20240424,000000,22.32,22.57,22.3,22.49,55306,0
+GS_A.US,D,20240425,000000,22.44,22.57,22.34,22.54,48157,0
+GS_A.US,D,20240426,000000,22.69,22.69,22.4,22.41,36494,0
+GS_A.US,D,20240429,000000,22.41,22.53,22.41,22.42,31669,0
+GS_A.US,D,20240430,000000,22.41,22.92,22.41,22.69,82501,0
+GS_A.US,D,20240501,000000,22.63,22.87,22.5316,22.8586,18523,0
+GS_A.US,D,20240502,000000,22.71,23.13,22.56,23.13,50135,0
+GS_A.US,D,20240503,000000,23.16,23.16,22.8897,23.06,45074,0
+GS_A.US,D,20240506,000000,23.1,23.25,23.0001,23.215,41005,0
+GS_A.US,D,20240507,000000,23.35,23.35,23.1,23.13,46336,0
+GS_A.US,D,20240508,000000,23.1,23.205,22.84,22.99,42479,0
+GS_A.US,D,20240509,000000,22.92,23.26,22.88,23.1273,32602,0
+GS_A.US,D,20240510,000000,23.38,23.4699,23.1824,23.25,69892,0
+GS_A.US,D,20240513,000000,23.25,23.4488,23.25,23.3501,26196,0
+GS_A.US,D,20240514,000000,23.35,23.44,23.25,23.2883,34693,0
+GS_A.US,D,20240515,000000,23.3,23.3,23.25,23.29,83641,0
+GS_A.US,D,20240516,000000,23.26,23.3,23.2,23.28,35252,0
+GS_A.US,D,20240517,000000,23.2,23.3,23.09,23.2937,52875,0
+GS_A.US,D,20240520,000000,23.3,23.51,23.2602,23.51,95709,0
+GS_A.US,D,20240521,000000,23.64,23.8,23.47,23.67,69352,0
+GS_A.US,D,20240522,000000,23.78,23.85,23.66,23.79,43215,0
+GS_A.US,D,20240523,000000,23.66,23.74,23.51,23.52,63074,0
+GS_A.US,D,20240524,000000,23.52,23.7,23.52,23.66,24111,0
+GS_A.US,D,20240528,000000,23.72,23.78,23.6145,23.74,25695,0
+GS_A.US,D,20240529,000000,23.74,23.74,23.575,23.635,33618,0
+GS_A.US,D,20240530,000000,23.58,23.88,23.57,23.8,31484,0
+GS_A.US,D,20240531,000000,23.77,23.9,23.5,23.5,70779,0
+GS_A.US,D,20240603,000000,23.6,23.66,23.36,23.49,47917,0
+GS_A.US,D,20240604,000000,23.43,23.5,23.4096,23.425,30068,0
+GS_A.US,D,20240605,000000,23.4,23.405,23.1,23.1,61140,0
+GS_A.US,D,20240606,000000,23.1,23.24,22.97,22.97,38472,0
+GS_A.US,D,20240607,000000,22.95,23.24,22.86,23.2,42932,0
+GS_A.US,D,20240610,000000,23.14,23.21,23.0001,23.17,34834,0
+GS_A.US,D,20240611,000000,23.15,23.23,23.1001,23.125,23900,0
+GS_A.US,D,20240612,000000,23.28,23.44,23.11,23.22,42663,0
+GS_A.US,D,20240613,000000,23.3,23.3,23.12,23.27,28466,0
+GS_A.US,D,20240614,000000,23.43,23.49,23.285,23.35,21724,0
+GS_A.US,D,20240617,000000,23.47,23.47,23.33,23.38,50954,0
+GS_A.US,D,20240618,000000,23.4,23.5,23.4,23.4483,29082,0
+GS_A.US,D,20240620,000000,23.41,23.48,23.4,23.4799,31804,0
+GS_A.US,D,20240621,000000,23.4,23.47,23.4,23.45,21620,0
+GS_A.US,D,20240624,000000,23.45,23.5794,23.43,23.56,28567,0
+GS_A.US,D,20240625,000000,23.49,23.6,23.49,23.51,21112,0
+GS_A.US,D,20240626,000000,23.42,23.64,23.42,23.525,41892,0
+GS_A.US,D,20240627,000000,23.48,23.5899,23.4,23.43,33304,0
+GS_A.US,D,20240628,000000,23.46,23.54,23.2,23.2,104856,0
+GS_A.US,D,20240701,000000,23.2,23.38,23.16,23.2,19388,0
+GS_A.US,D,20240702,000000,23.2,23.36,23.17,23.3,27894,0
+GS_A.US,D,20240703,000000,23.38,23.48,23.25,23.4,33453,0
+GS_A.US,D,20240705,000000,23.43,23.43,23.25,23.3,43970,0
+GS_A.US,D,20240708,000000,23.32,23.41,23.3,23.3,44349,0
+GS_A.US,D,20240709,000000,23.35,23.39,23.11,23.16,49626,0
+GS_A.US,D,20240710,000000,23.12,23.31,23.12,23.25,48615,0
+GS_A.US,D,20240711,000000,23.35,23.66,23.35,23.65,49959,0
+GS_A.US,D,20240712,000000,23.62,23.76,23.58,23.76,34439,0
+GS_A.US,D,20240715,000000,23.7,23.71,23.61,23.6839,27758,0
+GS_A.US,D,20240716,000000,23.74,23.74,23.61,23.63,34350,0
+GS_A.US,D,20240717,000000,23.6,23.6599,23.4,23.4881,62128,0
+GS_A.US,D,20240718,000000,23.46,23.6799,23.42,23.42,63246,0
+GS_A.US,D,20240719,000000,23.36,23.5975,23.35,23.36,33242,0
+GS_A.US,D,20240722,000000,23.37,23.56,23.37,23.46,40248,0
+GS_A.US,D,20240723,000000,23.42,23.53,23.41,23.5,15700,0
+GS_A.US,D,20240724,000000,23.48,23.53,23.4401,23.45,24150,0
+GS_A.US,D,20240725,000000,23.51,23.685,23.4,23.49,60115,0
+GS_A.US,D,20240726,000000,23.03,23.14,22.91,22.93,50382,0
+GS_A.US,D,20240729,000000,22.94,23.005,22.75,22.75,49698,0
+GS_A.US,D,20240730,000000,22.76,22.76,22.54,22.59,65397,0
+GS_A.US,D,20240731,000000,22.61,22.75,22.45,22.75,151077,0
+GS_A.US,D,20240801,000000,22.75,22.95,22.7097,22.92,49455,0
+GS_A.US,D,20240802,000000,22.89,23.09,22.81,22.95,41261,0
+GS_A.US,D,20240805,000000,22.76,22.79,22.25,22.48,75394,0
+GS_A.US,D,20240806,000000,22.55,22.6,22.35,22.5,90878,0
+GS_A.US,D,20240807,000000,22.5,22.55,22.4129,22.4709,54716,0
+GS_A.US,D,20240808,000000,22.42,22.75,22.42,22.75,56125,0
+GS_A.US,D,20240809,000000,22.68,22.8399,22.68,22.83,30002,0
+GS_A.US,D,20240812,000000,22.98,23.0999,22.88,23.05,46368,0
+GS_A.US,D,20240813,000000,23.01,23.18,23,23.13,21179,0
+GS_A.US,D,20240814,000000,23.15,23.29,23.12,23.24,28146,0
+GS_A.US,D,20240815,000000,23.18,23.32,22.9801,23.08,58354,0
+GS_A.US,D,20240816,000000,23.05,23.2,22.99,23.12,53358,0
+GS_A.US,D,20240819,000000,23.15,23.17,23,23.17,33475,0
+GS_A.US,D,20240820,000000,23.12,23.43,23.1101,23.43,45755,0
+GS_A.US,D,20240821,000000,23.35,23.6799,23.26,23.48,44210,0
+GS_A.US,D,20240822,000000,23.54,23.61,23.26,23.3,34493,0
+GS_A.US,D,20240823,000000,23.34,23.575,23.305,23.43,45964,0
+GS_A.US,D,20240826,000000,23.5,23.5545,23.32,23.52,23790,0
+GS_A.US,D,20240827,000000,23.45,23.5494,23.25,23.3,41413,0
+GS_A.US,D,20240828,000000,23.23,23.48,23.23,23.36,34214,0
+GS_A.US,D,20240829,000000,23.35,23.6,23.33,23.33,34041,0
+GS_A.US,D,20240830,000000,23.39,23.39,22.77,22.93,160106,0
+GS_A.US,D,20240903,000000,23,23.0011,22.6,22.75,81991,0
+GS_A.US,D,20240904,000000,22.77,23.03,22.72,23.03,48220,0
+GS_A.US,D,20240905,000000,23,23.25,22.9983,23.19,60586,0
+GS_A.US,D,20240906,000000,23.25,23.26,23.02,23.17,47303,0
+GS_A.US,D,20240909,000000,23.1,23.4,23.09,23.23,35654,0
+GS_A.US,D,20240910,000000,23.31,23.38,23.16,23.37,49520,0
+GS_A.US,D,20240911,000000,23.33,23.38,23.26,23.335,54371,0
+GS_A.US,D,20240912,000000,23.29,23.37,23.27,23.34,27119,0
+GS_A.US,D,20240913,000000,23.34,23.45,23.29,23.3566,40874,0
+GS_A.US,D,20240916,000000,23.33,23.585,23.33,23.585,33924,0
+GS_A.US,D,20240917,000000,23.6,23.78,23.5,23.71,42385,0
+GS_A.US,D,20240918,000000,23.65,23.7599,23.51,23.6,65345,0
+GS_A.US,D,20240919,000000,23.65,23.79,23.65,23.73,44427,0
+GS_A.US,D,20240920,000000,23.68,23.7729,23.6501,23.75,22538,0
+GS_A.US,D,20240923,000000,23.74,23.8,23.71,23.8,30360,0
+GS_A.US,D,20240924,000000,23.8,23.91,23.68,23.91,41699,0
+GS_A.US,D,20240925,000000,23.85,23.85,23.6,23.69,33657,0
+GS_A.US,D,20240926,000000,23.79,23.8,23.6401,23.7047,27187,0
+GS_A.US,D,20240927,000000,23.73,23.8,23.57,23.6543,20936,0
+GS_A.US,D,20240930,000000,23.62,23.7377,23.22,23.22,147869,0
+GS_A.US,D,20241001,000000,23.28,23.34,23.21,23.29,41323,0
+GS_A.US,D,20241002,000000,23.27,23.3126,23.14,23.22,52309,0
+GS_A.US,D,20241003,000000,23.24,23.3296,23.15,23.2658,25593,0
+GS_A.US,D,20241004,000000,23.2,23.35,23.2,23.35,28946,0
+GS_A.US,D,20241007,000000,23.35,23.42,23.12,23.14,53164,0
+GS_A.US,D,20241008,000000,23.14,23.3,23.14,23.21,22743,0
+GS_A.US,D,20241009,000000,23.21,23.48,23.2,23.48,60946,0
+GS_A.US,D,20241010,000000,23.37,23.48,23.34,23.45,19014,0
+GS_A.US,D,20241011,000000,23.44,23.575,23.385,23.46,34569,0
+GS_A.US,D,20241014,000000,23.45,23.55,23.4,23.45,28813,0
+GS_A.US,D,20241015,000000,23.42,23.66,23.42,23.6,30393,0
+GS_A.US,D,20241016,000000,23.66,23.85,23.6,23.81,36849,0
+GS_A.US,D,20241017,000000,23.79,23.85,23.74,23.85,47984,0
+GS_A.US,D,20241018,000000,23.85,23.9694,23.75,23.75,25516,0
+GS_A.US,D,20241021,000000,23.75,23.94,23.61,23.8,37510,0
+GS_A.US,D,20241022,000000,23.72,24.19,23.72,24.1,44664,0
+GS_A.US,D,20241023,000000,24.05,24.19,23.92,24.06,48769,0
+GS_A.US,D,20241024,000000,24.16,24.43,23.9497,24.4,33703,0
+GS_A.US,D,20241025,000000,24.44,24.44,24.16,24.2601,35616,0
+GS_A.US,D,20241028,000000,24.03,24.25,23.61,23.61,42261,0
+GS_A.US,D,20241029,000000,23.7,23.8,23.57,23.7,25243,0
+GS_A.US,D,20241030,000000,23.7,23.92,23.66,23.763,22174,0
+GS_A.US,D,20241031,000000,23.67,24.28,23.67,24.14,109291,0
+GS_A.US,D,20241101,000000,24.13,24.132,23.83,24,37643,0
+GS_A.US,D,20241104,000000,24,24.19,24,24.1,37813,0
+GS_A.US,D,20241105,000000,24.2,24.23,24.0601,24.1215,29516,0
+GS_A.US,D,20241106,000000,24.07,24.19,23.9201,23.94,28814,0
+GS_A.US,D,20241107,000000,23.94,24.28,23.92,24.09,26157,0
+GS_A.US,D,20241108,000000,24.22,24.22,24.02,24.1,35779,0
+GS_A.US,D,20241111,000000,24.16,24.17,23.94,23.98,38201,0
+GS_A.US,D,20241112,000000,24.0589,24.0896,23.91,24.07,46473,0
+GS_A.US,D,20241113,000000,24.0603,24.07,23.85,23.85,38939,0
+GS_A.US,D,20241114,000000,23.8501,23.95,23.8,23.86,45169,0
+GS_A.US,D,20241115,000000,23.95,23.98,23.8,23.825,19835,0
+GS_A.US,D,20241118,000000,23.8,23.85,23.69,23.8,26232,0
+GS_A.US,D,20241119,000000,23.7876,23.9499,23.5007,23.53,105873,0
+GS_A.US,D,20241120,000000,23.52,23.5899,23.5,23.5,20800,0
+GS_A.US,D,20241121,000000,23.5,23.84,23.4301,23.84,40271,0
+GS_A.US,D,20241122,000000,23.8,23.89,23.6,23.71,42995,0
+GS_A.US,D,20241125,000000,23.785,23.88,23.67,23.8,20069,0
+GS_A.US,D,20241126,000000,23.8199,23.8199,23.4759,23.52,24020,0
+GS_A.US,D,20241127,000000,23.7499,23.7499,23.522,23.61,27891,0
+GS_A.US,D,20241129,000000,23.65,24.3,23.58,24.2,90524,0
+GS_A.US,D,20241202,000000,24.12,24.19,24.01,24.01,33652,0
+GS_A.US,D,20241203,000000,24.02,24.07,23.8501,23.92,30251,0
+GS_A.US,D,20241204,000000,24.0021,24.16,23.9353,23.9569,31707,0
+GS_A.US,D,20241205,000000,24.0783,24.3,23.9649,24.3,44243,0
+GS_A.US,D,20241206,000000,24.3,24.48,24.25,24.4,46787,0
+GS_A.US,D,20241209,000000,24.3103,24.4,24.25,24.25,18917,0
+GS_A.US,D,20241210,000000,24.2501,24.34,24.155,24.19,25374,0
+GS_A.US,D,20241211,000000,24.18,24.3392,24.1,24.1,12464,0
+GS_A.US,D,20241212,000000,24.15,24.24,23.96,23.96,20681,0
+GS_A.US,D,20241213,000000,23.92,23.96,23.7101,23.77,31870,0
+GS_A.US,D,20241216,000000,23.7316,23.92,23.58,23.6,32244,0
+GS_A.US,D,20241217,000000,23.6244,23.7,23.2,23.45,93823,0
+GS_A.US,D,20241218,000000,23.46,23.46,23.01,23.1,33606,0
+GS_A.US,D,20241219,000000,23.0169,23.1043,22.7,22.96,43769,0
+GS_A.US,D,20241220,000000,23.04,23.1883,22.93,23.1883,51688,0
+GS_A.US,D,20241223,000000,23.2,23.24,23.08,23.15,12086,0
+GS_A.US,D,20241224,000000,23.24,23.24,22.82,22.95,27034,0
+GS_A.US,D,20241226,000000,23.02,23.03,22.805,23.02,30629,0
+GS_A.US,D,20241227,000000,23.04,23.04,22.57,22.61,49312,0
+GS_A.US,D,20241230,000000,22.58,22.86,22.49,22.75,71691,0
+GS_A.US,D,20241231,000000,22.8199,23,22.5,22.56,392767,0
+GS_A.US,D,20250102,000000,22.7317,23.05,22.7317,22.98,47788,0
+GS_A.US,D,20250103,000000,23.11,23.17,23.03,23.11,33446,0
+GS_A.US,D,20250106,000000,23.09,23.18,22.96,23.18,71595,0
+GS_A.US,D,20250107,000000,23.1735,23.23,22.97,23.08,41702,0
+GS_A.US,D,20250108,000000,23.07,23.22,23.0505,23.06,43858,0
+GS_A.US,D,20250110,000000,23.15,23.21,22.98,23.1302,100836,0
+GS_A.US,D,20250113,000000,23.0112,23.1205,22.91,22.95,52437,0
+GS_A.US,D,20250114,000000,23.04,23.09,22.95,23.05,23374,0
+GS_A.US,D,20250115,000000,23.1724,23.28,23.15,23.27,48843,0
+GS_A.US,D,20250116,000000,23.2235,23.46,23.18,23.33,40455,0
+GS_A.US,D,20250117,000000,23.4042,23.4042,23.2127,23.33,41040,0
+GS_A.US,D,20250121,000000,23.59,23.65,23.2604,23.52,54761,0
+GS_A.US,D,20250122,000000,23.51,23.58,23.3202,23.51,34778,0
+GS_A.US,D,20250123,000000,23.51,23.5999,23.44,23.48,49034,0
+GS_A.US,D,20250124,000000,23.22,23.2985,22.93,23.03,66152,0
+GS_A.US,D,20250127,000000,22.94,23.17,22.89,23.1,49853,0
+GS_A.US,D,20250128,000000,23.124,23.22,23.01,23.01,41252,0
+GS_A.US,D,20250129,000000,23.02,23.07,22.885,23,31136,0
+GS_A.US,D,20250130,000000,23.05,23.19,23,23.15,34397,0
+GS_A.US,D,20250131,000000,23.11,23.2,23.01,23.03,53378,0
+GS_A.US,D,20250203,000000,22.95,23.08,22.91,22.99,33698,0
+GS_A.US,D,20250204,000000,22.9501,23.05,22.95,23,29443,0
+GS_A.US,D,20250205,000000,23.08,23.2,22.9801,23.16,24308,0
+GS_A.US,D,20250206,000000,23.135,23.19,23.05,23.19,27753,0
+GS_A.US,D,20250207,000000,23.15,23.19,23.064671,23.18,30138,0
+GS_A.US,D,20250210,000000,23.15,23.38,23.15,23.36,44951,0
+GS_A.US,D,20250211,000000,23.3586,23.37,23.28,23.31,40141,0
+GS_A.US,D,20250212,000000,23.2,23.3,23.1701,23.3,31426,0
+GS_A.US,D,20250213,000000,23.3054,23.52,23.2694,23.52,32373,0
+GS_A.US,D,20250214,000000,23.5013,23.53,23.3747,23.51,26294,0
+GS_A.US,D,20250218,000000,23.49,23.57,23.29,23.49,33317,0
+GS_A.US,D,20250219,000000,23.5434,23.64,23.45,23.64,29782,0
+GS_A.US,D,20250220,000000,23.7,23.9,23.635,23.9,36818,0
+GS_A.US,D,20250221,000000,23.75,24,23.75,24,31992,0
+GS_A.US,D,20250224,000000,23.97,24.0199,23.8333,24,32021,0
+GS_A.US,D,20250225,000000,24.03,24.24,23.98,24.0901,38066,0
+GS_A.US,D,20250226,000000,24.23,24.23,23.81,24.02,34441,0
+GS_A.US,D,20250227,000000,24.01,24.12,23.83,23.83,38530,0
+GS_A.US,D,20250228,000000,23.9,23.9499,23.71,23.84,58455,0
+GS_A.US,D,20250303,000000,23.9733,23.9733,23.8,23.89,27844,0
+GS_A.US,D,20250304,000000,23.807,23.8488,23.65,23.66,53268,0
+GS_A.US,D,20250305,000000,23.67,23.88,23.56,23.62,55364,0
+GS_A.US,D,20250306,000000,23.5737,23.655,23.45,23.45,32143,0
+GS_A.US,D,20250307,000000,23.55,23.5699,23.4,23.43,23817,0
+GS_A.US,D,20250310,000000,23.49,23.5185,23.3452,23.35,33632,0
+GS_A.US,D,20250311,000000,23.455387,23.5,23.29,23.44,39134,0
+GS_A.US,D,20250312,000000,23.4419,23.4768,23.26,23.3,20689,0
+GS_A.US,D,20250313,000000,23.3355,23.44,23.26,23.38,30955,0
+GS_A.US,D,20250314,000000,23.3573,23.5016,23.3,23.375,27572,0
+GS_A.US,D,20250317,000000,23.3703,23.43,23.34,23.37,23785,0
+GS_A.US,D,20250318,000000,23.38,23.43,23.32,23.3599,21536,0
+GS_A.US,D,20250319,000000,23.43,23.44,23.33,23.43,24359,0
+GS_A.US,D,20250320,000000,23.37,23.4899,23.35,23.35,15721,0
+GS_A.US,D,20250321,000000,23.3756,23.49,23.33,23.38,15016,0
+GS_A.US,D,20250324,000000,23.4893,23.4893,23.2677,23.279,29278,0
+GS_A.US,D,20250325,000000,23.285,23.4,23.285,23.3,20185,0
+GS_A.US,D,20250326,000000,23.3546,23.3546,23.1101,23.145,19989,0
+GS_A.US,D,20250327,000000,23.135,23.135,22.97,22.97,28819,0
+GS_A.US,D,20250328,000000,23.05,23.066,22.81,22.81,34855,0
+GS_A.US,D,20250331,000000,22.9323,22.9323,22.44,22.44,270917,0
+GS_A.US,D,20250401,000000,22.54,22.560422,22.31,22.37,44583,0
+GS_A.US,D,20250402,000000,22.35,22.43,22.25,22.4,36629,0
+GS_A.US,D,20250403,000000,22.24,22.3002,21.79,22.07,60825,0
+GS_A.US,D,20250404,000000,21.712,21.96,21.16,21.74,89347,0
+GS_A.US,D,20250407,000000,21.6005,21.84,20.84,21.19,123398,0
+GS_A.US,D,20250408,000000,21.4,21.59,21.285,21.54,99070,0
+GS_A.US,D,20250409,000000,21.43,21.9691,21.32,21.88,55865,0
+GS_A.US,D,20250410,000000,21.89,21.89,21.45,21.54,30372,0
+GS_A.US,D,20250411,000000,21.53,21.53,21.1,21.3,50560,0
+GS_A.US,D,20250414,000000,21.33,21.5699,21.3,21.5,33167,0
+GS_A.US,D,20250415,000000,21.49,21.74,21.46,21.68,35543,0
+GS_A.US,D,20250416,000000,21.671,21.9487,21.64,21.9487,44330,0
+GS_A.US,D,20250417,000000,21.94,22.13,21.94,21.99,53397,0
+GS_A.US,D,20250421,000000,21.8988,22.0899,21.85,21.93,26451,0
+GS_A.US,D,20250422,000000,22.17,22.25,22.01,22.17,40249,0
+GS_A.US,D,20250423,000000,22.36,22.4292,22.28,22.31,34448,0
+GS_A.US,D,20250424,000000,22.35,22.55,22.3,22.461,37738,0
+GS_A.US,D,20250425,000000,22.0648,22.18,22.0301,22.12,32041,0
+GS_A.US,D,20250428,000000,22.16,22.2,22.0001,22.05,40504,0
+GS_A.US,D,20250429,000000,22.09,22.0999,22.02,22.08,32295,0
+GS_A.US,D,20250430,000000,22.06,22.22,21.96,22.1,51269,0
+GS_A.US,D,20250501,000000,22.12,22.2,22.05,22.1,28223,0
+GS_A.US,D,20250502,000000,22.1,22.2,22.0663,22.12,16930,0
+GS_A.US,D,20250505,000000,22.17,22.17,21.9602,22.04,23898,0
+GS_A.US,D,20250506,000000,22.0093,22.02,21.87,21.9,43588,0
+GS_A.US,D,20250507,000000,21.9,22.0018,21.86,21.86,19032,0
+GS_A.US,D,20250508,000000,21.96,21.96,21.515,21.6,58714,0
+GS_A.US,D,20250509,000000,21.63,21.67,21.53,21.65,42617,0
+GS_A.US,D,20250512,000000,21.8412,21.9599,21.7,21.78,54688,0
+GS_A.US,D,20250513,000000,21.76,21.85,21.59,21.65,83167,0
+GS_A.US,D,20250514,000000,21.675,21.77,21.62,21.7,29635,0
+GS_A.US,D,20250515,000000,21.82,21.94,21.63,21.8229,22239,0
+GS_A.US,D,20250516,000000,21.5,21.9,21.5,21.74,38196,0
+GS_A.US,D,20250519,000000,21.7,21.74,21.61,21.74,51798,0
+GS_A.US,D,20250520,000000,21.73,21.84,21.6622,21.75,34138,0
+GS_A.US,D,20250521,000000,21.75,21.75,21.45,21.47,44855,0
+GS_A.US,D,20250522,000000,21.444129,21.5,21.23,21.3,82419,0
+GS_A.US,D,20250523,000000,21.35,21.4399,21.1226,21.28,22424,0
+GS_A.US,D,20250527,000000,21.4472,21.52,21.31,21.4,27239,0
+GS_A.US,D,20250528,000000,21.4685,21.52,21.31,21.368,97192,0
+GS_A.US,D,20250529,000000,21.45,21.47,21.35,21.43,44586,0
+GS_A.US,D,20250530,000000,21.4421,21.52,20.99,20.99,279150,0
+GS_A.US,D,20250602,000000,21.09,21.21,20.9675,21.19,70966,0
+GS_A.US,D,20250603,000000,21.2148,21.297,21.17,21.23,54981,0
+GS_A.US,D,20250604,000000,21.3013,21.4,21.21,21.21,45352,0
+GS_A.US,D,20250605,000000,21.3239,21.41,21.26,21.37,46534,0
+GS_A.US,D,20250606,000000,21.3231,21.39,21.2,21.25,44357,0
+GS_A.US,D,20250609,000000,21.27,21.31,21.2015,21.3098,27775,0
+GS_A.US,D,20250610,000000,21.2845,21.35,21.27,21.27,32910,0
+GS_A.US,D,20250611,000000,21.325,21.3855,21.21,21.25,92884,0
+GS_A.US,D,20250612,000000,21.32,21.37,21.271,21.33,30729,0
+GS_A.US,D,20250613,000000,21.3,21.33,21.23,21.26,22836,0
+GS_A.US,D,20250616,000000,21.3,21.3466,21.2,21.27,41027,0
+GS_A.US,D,20250617,000000,21.255,21.2875,21.18,21.2,84484,0
+GS_A.US,D,20250618,000000,21.23,21.29,21.19,21.21,70263,0
+GS_A.US,D,20250620,000000,21.21,21.3642,21.18,21.22,67520,0
+GS_A.US,D,20250623,000000,21.25,21.3,21.15,21.24,48315,0
+GS_A.US,D,20250624,000000,21.2828,21.39,21.24,21.31,29916,0
+GS_A.US,D,20250625,000000,21.3307,21.38,21.23,21.23,60102,0
+GS_A.US,D,20250626,000000,21.3,21.36,21.2504,21.33,31605,0
+GS_A.US,D,20250627,000000,21.3437,21.4267,21.24,21.36,107380,0
+GS_A.US,D,20250630,000000,21.2501,21.36,21.04,21.16,548502,0
+GS_A.US,D,20250701,000000,21.224,21.4,21.22,21.4,88524,0
+GS_A.US,D,20250702,000000,21.32,21.5,21.32,21.5,68064,0
+GS_A.US,D,20250703,000000,21.42,21.58,21.4003,21.52,50394,0
+GS_A.US,D,20250707,000000,21.5,21.6,21.4218,21.48,39743,0
+GS_A.US,D,20250708,000000,21.46,21.67,21.44,21.66,52845,0
+GS_A.US,D,20250709,000000,21.7,21.83,21.7,21.83,66925,0
+GS_A.US,D,20250710,000000,21.81,22.0695,21.74,21.98,57750,0
+GS_A.US,D,20250711,000000,22,22,21.82,21.85,27417,0
+GS_A.US,D,20250714,000000,21.95,21.95,21.75,21.79,72005,0
+GS_A.US,D,20250715,000000,21.869,21.9499,21.71,21.71,49769,0
+GS_A.US,D,20250716,000000,21.8289,21.97,21.7601,21.93,123753,0
+GS_A.US,D,20250717,000000,22.0267,22.049,21.88,22.01,52464,0
+GS_A.US,D,20250718,000000,22.01,22.1399,21.99,22,15088,0
+GS_A.US,D,20250721,000000,22.14,22.15,21.98,22.06,31895,0
+GS_A.US,D,20250722,000000,22.1,22.18,22,22,25966,0
+GS_A.US,D,20250723,000000,22.2,22.2,22.04,22.04,37132,0
+GS_A.US,D,20250724,000000,22.01,22.13,22,22,43847,0
+GS_A.US,D,20250725,000000,21.78,21.8184,21.66,21.7,51505,0
+GS_A.US,D,20250728,000000,21.67,21.84,21.594,21.83,68108,0
+GS_A.US,D,20250729,000000,21.805,21.9465,21.79,21.9,52778,0
+GS_A.US,D,20250730,000000,21.88,21.94,21.7297,21.82,31489,0
+GS_A.US,D,20250731,000000,21.865,21.93,21.62,21.76,77122,0
+GS_A.US,D,20250801,000000,21.75,21.91,21.71,21.73,25121,0
+GS_A.US,D,20250804,000000,21.82,21.95,21.77,21.94,28055,0
+GS_A.US,D,20250805,000000,21.96,21.98,21.7879,21.8704,28942,0
+GS_A.US,D,20250806,000000,21.9843,21.9843,21.81,21.82,25191,0
+GS_A.US,D,20250807,000000,21.8314,21.922,21.63,21.77,45627,0
+GS_A.US,D,20250808,000000,20.98,21.78,20.98,21.74,34950,0
+GS_A.US,D,20250811,000000,21.7494,21.91,21.7109,21.88,43453,0
+GS_A.US,D,20250812,000000,21.8244,21.94,20.4,21.86,34380,0
+GS_A.US,D,20250813,000000,21.9,21.98,21.85,21.93,26588,0
+GS_A.US,D,20250814,000000,21.91,21.93552,21.821,21.89,34675,0
+GS_A.US,D,20250815,000000,21.879,21.95,21.75,21.905,27555,0
+GS_A.US,D,20250818,000000,21.88,21.95,21.84,21.87,29068,0
+GS_A.US,D,20250819,000000,21.885,21.98,21.85,21.96,44402,0
+GS_A.US,D,20250820,000000,22.1,22.1,21.9252,22,34354,0
+GS_A.US,D,20250821,000000,21.97,22.11,21.95,22.11,58307,0
+GS_A.US,D,20250822,000000,22.11,22.209,22.0147,22.18,33660,0
+GS_A.US,D,20250825,000000,22.22,22.3153,22.0725,22.13,50768,0
+GS_A.US,D,20250826,000000,22.1649,22.17,22.05,22.06,26557,0
+GS_A.US,D,20250827,000000,22.0775,22.0999,21.96,21.96,40029,0
+GS_A.US,D,20250828,000000,22.025,22.11,21.9,21.92,25203,0
+GS_A.US,D,20250829,000000,21.91,21.9817,21.82,21.88,61670,0
+GS_A.US,D,20250902,000000,21.82,21.88,21.7073,21.7073,54377,0
+GS_A.US,D,20250903,000000,21.75,21.83,21.6,21.66,86795,0
+GS_A.US,D,20250904,000000,21.7031,21.83,21.69,21.78,30072,0
+GS_A.US,D,20250905,000000,21.9,21.9999,21.7826,21.9,21217,0
+GS_A.US,D,20250908,000000,21.95,22.08,21.91,21.96,24674,0
+GS_A.US,D,20250909,000000,21.94,22,21.85,21.89,29633,0
+GS_A.US,D,20250910,000000,21.91,21.96,21.83,21.83,30632,0
+GS_A.US,D,20250911,000000,21.85,21.95,21.82,21.86,61747,0
+GS_A.US,D,20250912,000000,21.91,21.92,21.82,21.83,35406,0
+GS_A.US,D,20250915,000000,21.9,22.0099,21.84,21.85,51852,0
+GS_A.US,D,20250916,000000,21.92,22.08,21.8619,21.98,35950,0
+GS_A.US,D,20250917,000000,22.0104,22.135,21.85,21.87,73838,0
+GS_A.US,D,20250918,000000,21.86,21.95,21.78,21.8,38015,0
+GS_A.US,D,20250919,000000,21.85,21.85,21.7,21.7,43268,0
+GS_A.US,D,20250922,000000,21.7232,21.7455,21.61,21.6701,52979,0
+GS_A.US,D,20250923,000000,21.71,21.75,21.5701,21.65,17431,0
+GS_A.US,D,20250924,000000,21.645,21.75,21.5532,21.6845,33894,0
+GS_A.US,D,20250925,000000,21.635,21.72,21.36,21.36,65452,0
+GS_A.US,D,20250926,000000,21.38,21.4424,21.24,21.25,42156,0
+GS_A.US,D,20250929,000000,21.2764,21.3,21.06,21.07,61445,0
+GS_A.US,D,20250930,000000,21.11,21.135,20.8401,21.11,161755,0
+GS_A.US,D,20251001,000000,21.12,21.58,21.12,21.45,69605,0
+GS_A.US,D,20251002,000000,21.5799,21.78,21.3622,21.725,47844,0
+GS_A.US,D,20251003,000000,21.8,22,21.74,21.8,60486,0
+GS_A.US,D,20251006,000000,21.76,21.83,21.66,21.81,45761,0
+GS_A.US,D,20251007,000000,21.88,21.88,21.7101,21.8,29180,0
+GS_A.US,D,20251008,000000,21.75,21.91,21.73,21.85,45959,0
+GS_A.US,D,20251009,000000,21.89,21.89,21.59,21.68,43641,0
+GS_A.US,D,20251010,000000,21.67,21.8,21.292,21.37,34341,0
+GS_A.US,D,20251013,000000,21.4869,21.53,21.3,21.4775,64420,0
+GS_A.US,D,20251014,000000,21.47,21.53,21.21,21.26,72348,0
+GS_A.US,D,20251015,000000,21.3001,21.48,21.27,21.36,48335,0
+GS_A.US,D,20251016,000000,21.415,21.4799,21.3084,21.31,52586,0
+GS_A.US,D,20251017,000000,21.32,21.37,21.26,21.29,47630,0
+GS_A.US,D,20251020,000000,21.37,21.55,21.29,21.53,42730,0
+GS_A.US,D,20251021,000000,21.59,21.68,21.455,21.6,32411,0
+GS_A.US,D,20251022,000000,21.605,21.6281,21.42,21.53,47434,0
+GS_A.US,D,20251023,000000,21.5664,21.6073,21.49,21.52,38027,0
+GS_A.US,D,20251024,000000,21.2888,21.34,21.15,21.17,71877,0
+GS_A.US,D,20251027,000000,21.295,21.4,21.17,21.21,53043,0
+GS_A.US,D,20251028,000000,21.22,21.2999,21.05,21.07,40810,0
+GS_A.US,D,20251029,000000,21.12,21.18,20.93,21.01,52926,0
+GS_A.US,D,20251030,000000,20.995,21.03,20.71,20.71,72103,0
+GS_A.US,D,20251031,000000,20.71,20.83,20.58,20.78,115114,0
+GS_A.US,D,20251103,000000,20.85,20.8799,20.6701,20.705,69093,0
+GS_A.US,D,20251104,000000,20.66,20.9399,20.59,20.8,89038,0
+GS_A.US,D,20251105,000000,20.866,20.97,20.74,20.85,63677,0
+GS_A.US,D,20251106,000000,20.86,20.93,20.74,20.8,32731,0
+GS_A.US,D,20251107,000000,20.8168,20.98,20.76,20.92,50647,0
+GS_A.US,D,20251110,000000,21.08,21.1999,20.951,20.99,93617,0
+GS_A.US,D,20251111,000000,20.98,21.05,20.73,20.76,76372,0
+GS_A.US,D,20251112,000000,20.76,20.8096,20.34,20.47,162724,0
+GS_A.US,D,20251113,000000,20.35,20.44,20.16,20.19,91267,0
+GS_A.US,D,20251114,000000,20.17,20.2935,20.0692,20.21,72662,0
+GS_A.US,D,20251117,000000,20.2499,20.32,19.87,19.99,86528,0
+GS_A.US,D,20251118,000000,19.95,20.0499,19.8433,19.94,72672,0
+GS_A.US,D,20251119,000000,19.89,19.95,19.62,19.63,57119,0
+GS_A.US,D,20251120,000000,19.7,19.71,19.27,19.271,104481,0
+GS_A.US,D,20251121,000000,19.2,19.54,18.96,19.49,148842,0
+GS_A.US,D,20251124,000000,19.487,19.7399,19.4,19.5196,85879,0
+GS_A.US,D,20251125,000000,19.43,19.5445,19.23,19.28,116047,0
+GS_A.US,D,20251126,000000,19.365,19.48,19.22,19.3,149833,0
+GS_A.US,D,20251128,000000,19.3259,19.45,19.2495,19.45,105902,0
+GS_A.US,D,20251201,000000,19.37,19.523,19.25,19.5,147195,0
+GS_A.US,D,20251202,000000,19.51,19.62,19.45,19.47,143320,0
+GS_A.US,D,20251203,000000,19.58,19.86,19.48,19.85,156150,0
+GS_A.US,D,20251204,000000,19.7527,19.84,19.6,19.67,177108,0
+GS_A.US,D,20251205,000000,19.67,19.81,19.58,19.7,114293,0
+GS_A.US,D,20251208,000000,19.69,19.83,19.54,19.82,138698,0
+GS_A.US,D,20251209,000000,19.82,19.94,19.8,19.85,109502,0
+GS_A.US,D,20251210,000000,19.8,19.8999,19.71,19.88,116544,0
+GS_A.US,D,20251211,000000,19.8145,19.88,19.6,19.72,143148,0
+GS_A.US,D,20251212,000000,19.6,19.7931,19.42,19.42,126083,0
+GS_A.US,D,20251215,000000,19.4409,19.45,19.31,19.4,109744,0
+GS_A.US,D,20251216,000000,19.35,19.55,19.3,19.4,198094,0
+GS_A.US,D,20251217,000000,19.384,19.4499,19.27,19.27,97270,0
+GS_A.US,D,20251218,000000,19.28,19.435,19.21,19.21,153528,0
+GS_A.US,D,20251219,000000,19.3099,19.35,19.21,19.27,195076,0
+GS_A.US,D,20251222,000000,19.25,19.25,19.1401,19.2,177069,0
+GS_A.US,D,20251223,000000,19.2,19.28,19.17,19.2,184471,0
+GS_A.US,D,20251224,000000,19.24,19.31,19.18,19.23,85702,0
+GS_A.US,D,20251226,000000,19.29,19.3,19.17,19.2925,103658,0
+GS_A.US,D,20251229,000000,19.24,19.39,19.22,19.23,136387,0
+GS_A.US,D,20251230,000000,19.28,19.41,19.2401,19.4,206428,0
+GS_A.US,D,20251231,000000,19.405,19.5,19.29,19.35,276799,0
+GS_A.US,D,20260102,000000,19.4,19.74,19.3779,19.7075,43847,0
+GS_A.US,D,20260105,000000,19.63,19.86,19.6023,19.86,93265,0
+GS_A.US,D,20260106,000000,19.8,20.08,19.72,20.05,104834,0
+GS_A.US,D,20260107,000000,20.012,20.15,19.91,20,66842,0
+GS_A.US,D,20260108,000000,19.9205,20.04,19.9205,20,72654,0
+GS_A.US,D,20260109,000000,20.0399,20.04,19.89,19.98,84929,0
+GS_A.US,D,20260112,000000,19.935,20.09,19.8992,19.92,69943,0
+GS_A.US,D,20260113,000000,19.97,20.15,19.86,20.15,93765,0
+GS_A.US,D,20260114,000000,20.075,20.51,20.05,20.42,98699,0
+GS_A.US,D,20260115,000000,20.46,20.53,20.4,20.44,141593,0
+GS_A.US,D,20260116,000000,20.45,20.5,20.4,20.47,55068,0
+GS_A.US,D,20260120,000000,20.4,20.42,20.26,20.42,70840,0
+GS_A.US,D,20260121,000000,20.33,20.45,20.3,20.35,110022,0
+GS_A.US,D,20260122,000000,20.35,20.4,20.3,20.33,61568,0
+GS_A.US,D,20260123,000000,20.38,20.44,20.35,20.44,51530,0
+GS_A.US,D,20260126,000000,20.195,20.37,20.1601,20.36,107759,0
+GS_A.US,D,20260127,000000,20.285,20.39,20.285,20.39,41726,0
+GS_A.US,D,20260128,000000,20.4,20.4,20.16,20.19,45677,0
+GS_A.US,D,20260129,000000,20.11,20.27,20.11,20.21,47779,0
+GS_A.US,D,20260130,000000,20.2351,20.26,20.15,20.15,78357,0
+GS_A.US,D,20260202,000000,20.15,20.2991,20.15,20.21,44128,0
+GS_A.US,D,20260203,000000,20.2,20.29,20.1,20.15,66520,0
+GS_A.US,D,20260204,000000,20.19,20.25,20.04,20.22,73028,0
+GS_A.US,D,20260205,000000,20.0761,20.2299,20.07,20.1797,45832,0
+GS_A.US,D,20260206,000000,20.15,20.28,20.11,20.19,66442,0
+GS_A.US,D,20260209,000000,20.22,20.2799,20.2,20.2,37256,0
+GS_A.US,D,20260210,000000,20.21,20.42,20.21,20.36,66450,0
+GS_A.US,D,20260211,000000,20.35,20.37,20.3,20.3,63520,0
+GS_A.US,D,20260212,000000,20.27,20.3,20.17,20.3,78805,0
+GS_A.US,D,20260213,000000,20.3,20.38,20.21,20.37,35675,0
+GS_A.US,D,20260217,000000,20.3793,20.44,20.2301,20.37,71330,0
+GS_A.US,D,20260218,000000,20.35,20.49,20.35,20.47,49422,0
diff --git a/daily/us/nyse stocks/1/gs_c.us.txt b/daily/us/nyse stocks/1/gs_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a637b8b69b245963b29785afee1c44be43ab8325
--- /dev/null
+++ b/daily/us/nyse stocks/1/gs_c.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GS_C.US,D,20100823,000000,20.181,20.19,19.848,19.866,62720,0
+GS_C.US,D,20100824,000000,19.704,19.984,19.704,19.767,24847,0
+GS_C.US,D,20100825,000000,19.814,19.966,19.785,19.876,18852,0
+GS_C.US,D,20100826,000000,19.776,19.975,19.776,19.975,11491,0
+GS_C.US,D,20100827,000000,19.984,20.065,19.866,20.019,17401,0
+GS_C.US,D,20100830,000000,20.019,20.056,19.966,19.966,3715,0
+GS_C.US,D,20100831,000000,19.903,19.903,19.848,19.848,15874,0
+GS_C.US,D,20100901,000000,19.903,19.957,19.876,19.92,14773,0
+GS_C.US,D,20100902,000000,19.957,19.957,19.857,19.895,18849,0
+GS_C.US,D,20100903,000000,19.947,19.984,19.857,19.984,6092,0
+GS_C.US,D,20100907,000000,19.903,20.056,19.895,20.056,40162,0
+GS_C.US,D,20100908,000000,20.065,20.19,20.065,20.19,34544,0
+GS_C.US,D,20100909,000000,20.19,20.19,20.136,20.19,10227,0
+GS_C.US,D,20100910,000000,20.181,20.352,19.876,20.01,66447,0
+GS_C.US,D,20100913,000000,19.984,20.163,19.984,20.056,25347,0
+GS_C.US,D,20100914,000000,20.056,20.056,19.823,19.839,46300,0
+GS_C.US,D,20100915,000000,19.876,20.056,19.831,19.866,50605,0
+GS_C.US,D,20100916,000000,19.848,19.857,19.695,19.742,37584,0
+GS_C.US,D,20100917,000000,19.776,19.848,19.328,19.328,39114,0
+GS_C.US,D,20100920,000000,19.542,19.75,19.509,19.533,43879,0
+GS_C.US,D,20100921,000000,19.542,19.695,19.49,19.695,149336,0
+GS_C.US,D,20100922,000000,19.652,19.652,19.461,19.499,27170,0
+GS_C.US,D,20100923,000000,19.525,19.652,19.499,19.525,21185,0
+GS_C.US,D,20100924,000000,19.561,19.685,19.517,19.571,22931,0
+GS_C.US,D,20100927,000000,19.509,19.661,19.509,19.604,24214,0
+GS_C.US,D,20100928,000000,19.661,19.759,19.598,19.678,25344,0
+GS_C.US,D,20100929,000000,19.767,19.767,19.67,19.759,16964,0
+GS_C.US,D,20100930,000000,19.857,19.911,19.767,19.848,6315,0
+GS_C.US,D,20101001,000000,19.903,19.957,19.903,19.903,15260,0
+GS_C.US,D,20101004,000000,19.929,19.929,19.823,19.911,6057,0
+GS_C.US,D,20101005,000000,19.911,19.966,19.911,19.966,18046,0
+GS_C.US,D,20101006,000000,20.091,20.109,20.019,20.047,12124,0
+GS_C.US,D,20101007,000000,20.128,20.128,20.082,20.109,14172,0
+GS_C.US,D,20101008,000000,20.038,20.234,20.001,20.181,8263,0
+GS_C.US,D,20101011,000000,20.226,20.361,20.172,20.172,24998,0
+GS_C.US,D,20101012,000000,20.244,20.298,20.226,20.271,15838,0
+GS_C.US,D,20101013,000000,20.423,20.423,20.315,20.415,32315,0
+GS_C.US,D,20101014,000000,20.415,20.423,20.325,20.325,21541,0
+GS_C.US,D,20101015,000000,20.387,20.396,19.966,19.966,27936,0
+GS_C.US,D,20101018,000000,20.056,20.209,20.028,20.145,12120,0
+GS_C.US,D,20101019,000000,20.136,20.342,20.136,20.289,12951,0
+GS_C.US,D,20101020,000000,20.065,20.396,20.065,20.325,12228,0
+GS_C.US,D,20101021,000000,20.433,20.433,20.19,20.306,60914,0
+GS_C.US,D,20101022,000000,20.181,20.28,20.153,20.261,8921,0
+GS_C.US,D,20101025,000000,20.415,20.415,20.136,20.244,24692,0
+GS_C.US,D,20101026,000000,20.234,20.244,20.145,20.145,26945,0
+GS_C.US,D,20101027,000000,20.163,20.253,20.163,20.244,39746,0
+GS_C.US,D,20101028,000000,20.298,20.298,20.19,20.253,17003,0
+GS_C.US,D,20101029,000000,20.342,20.405,20.217,20.253,18889,0
+GS_C.US,D,20101101,000000,20.334,20.342,20.234,20.289,6130,0
+GS_C.US,D,20101102,000000,20.289,20.298,20.153,20.153,22387,0
+GS_C.US,D,20101103,000000,20.209,20.298,20.209,20.226,27819,0
+GS_C.US,D,20101104,000000,20.334,20.342,20.234,20.244,24337,0
+GS_C.US,D,20101105,000000,20.325,20.342,20.136,20.226,15639,0
+GS_C.US,D,20101108,000000,20.19,20.549,20.145,20.459,20870,0
+GS_C.US,D,20101109,000000,20.451,20.451,20.378,20.442,10072,0
+GS_C.US,D,20101110,000000,20.442,20.567,20.423,20.496,30353,0
+GS_C.US,D,20101111,000000,20.558,20.558,20.433,20.496,9096,0
+GS_C.US,D,20101112,000000,20.496,20.514,20.396,20.396,5365,0
+GS_C.US,D,20101115,000000,20.514,20.514,20.342,20.387,9007,0
+GS_C.US,D,20101116,000000,20.37,20.37,20.253,20.352,9355,0
+GS_C.US,D,20101117,000000,20.289,20.378,20.244,20.378,10293,0
+GS_C.US,D,20101118,000000,20.396,20.558,20.378,20.504,13832,0
+GS_C.US,D,20101119,000000,20.433,20.558,20.423,20.504,12445,0
+GS_C.US,D,20101122,000000,20.423,20.459,20.244,20.289,14525,0
+GS_C.US,D,20101123,000000,20.217,20.433,20.19,20.378,31976,0
+GS_C.US,D,20101124,000000,20.442,20.585,20.442,20.567,27567,0
+GS_C.US,D,20101126,000000,20.612,20.612,20.612,20.612,1559,0
+GS_C.US,D,20101129,000000,20.522,20.567,20.486,20.558,8306,0
+GS_C.US,D,20101130,000000,20.387,20.585,20.387,20.387,9530,0
+GS_C.US,D,20101201,000000,20.468,20.522,20.37,20.37,7392,0
+GS_C.US,D,20101202,000000,20.378,20.62,20.378,20.612,17858,0
+GS_C.US,D,20101203,000000,20.558,20.558,20.415,20.459,33169,0
+GS_C.US,D,20101206,000000,20.459,20.468,20.342,20.342,12718,0
+GS_C.US,D,20101207,000000,20.387,20.468,20.378,20.378,9414,0
+GS_C.US,D,20101208,000000,20.352,20.442,20.315,20.387,15841,0
+GS_C.US,D,20101209,000000,20.396,20.396,20.261,20.342,20438,0
+GS_C.US,D,20101210,000000,20.396,20.433,20.342,20.342,26749,0
+GS_C.US,D,20101213,000000,20.342,20.387,20.342,20.342,9564,0
+GS_C.US,D,20101214,000000,20.342,20.352,20.244,20.244,7659,0
+GS_C.US,D,20101215,000000,20.028,20.153,19.542,19.92,28119,0
+GS_C.US,D,20101216,000000,19.966,19.992,19.857,19.992,11178,0
+GS_C.US,D,20101217,000000,19.992,20.234,19.938,20.199,13278,0
+GS_C.US,D,20101220,000000,20.136,20.244,20.01,20.019,6970,0
+GS_C.US,D,20101221,000000,19.929,20.136,19.929,19.975,16085,0
+GS_C.US,D,20101222,000000,20.072,20.181,19.947,19.947,8298,0
+GS_C.US,D,20101223,000000,20.056,20.172,19.866,20.065,8780,0
+GS_C.US,D,20101227,000000,20.082,20.172,19.947,19.947,4227,0
+GS_C.US,D,20101228,000000,19.975,20.325,19.938,20.325,2537,0
+GS_C.US,D,20101229,000000,20.261,20.28,20.163,20.234,7914,0
+GS_C.US,D,20101230,000000,20.145,20.163,20.136,20.163,2339,0
+GS_C.US,D,20101231,000000,20.209,20.244,20.072,20.244,6069,0
+GS_C.US,D,20110103,000000,20.298,20.298,20.181,20.199,7432,0
+GS_C.US,D,20110104,000000,20.289,20.289,20.163,20.19,5774,0
+GS_C.US,D,20110105,000000,20.306,20.442,20.306,20.396,16739,0
+GS_C.US,D,20110106,000000,20.442,20.603,20.396,20.442,17743,0
+GS_C.US,D,20110107,000000,20.558,20.585,20.468,20.585,8618,0
+GS_C.US,D,20110110,000000,20.486,20.629,20.477,20.629,24035,0
+GS_C.US,D,20110111,000000,20.577,20.747,20.567,20.612,7980,0
+GS_C.US,D,20110112,000000,20.585,20.837,20.577,20.782,13250,0
+GS_C.US,D,20110113,000000,20.747,20.926,20.729,20.729,41369,0
+GS_C.US,D,20110114,000000,20.791,20.791,20.629,20.629,20283,0
+GS_C.US,D,20110118,000000,20.595,20.676,20.504,20.658,9665,0
+GS_C.US,D,20110119,000000,20.658,20.729,20.54,20.629,12586,0
+GS_C.US,D,20110120,000000,20.739,20.81,20.603,20.658,9774,0
+GS_C.US,D,20110121,000000,20.739,20.782,20.666,20.666,5393,0
+GS_C.US,D,20110124,000000,20.451,20.666,20.451,20.558,12089,0
+GS_C.US,D,20110125,000000,20.629,20.773,20.603,20.773,22394,0
+GS_C.US,D,20110126,000000,20.782,20.989,20.773,20.872,36411,0
+GS_C.US,D,20110127,000000,20.791,20.963,20.773,20.963,62560,0
+GS_C.US,D,20110128,000000,20.982,20.982,20.882,20.882,21308,0
+GS_C.US,D,20110131,000000,20.891,21.034,20.872,20.934,12672,0
+GS_C.US,D,20110201,000000,21.015,21.044,20.926,20.926,5516,0
+GS_C.US,D,20110202,000000,21.286,21.286,20.863,20.872,9568,0
+GS_C.US,D,20110203,000000,20.926,21.448,20.926,21.196,16179,0
+GS_C.US,D,20110204,000000,21.096,21.348,20.982,21.33,8692,0
+GS_C.US,D,20110207,000000,21.232,21.554,21.232,21.546,14825,0
+GS_C.US,D,20110208,000000,21.439,21.439,21.062,21.268,20070,0
+GS_C.US,D,20110209,000000,21.258,21.466,21.07,21.296,10745,0
+GS_C.US,D,20110210,000000,21.168,21.367,20.882,21.087,33226,0
+GS_C.US,D,20110211,000000,21.106,21.393,21.106,21.258,8363,0
+GS_C.US,D,20110214,000000,21.168,21.348,21.168,21.232,5962,0
+GS_C.US,D,20110215,000000,21.277,21.457,21.232,21.232,10254,0
+GS_C.US,D,20110216,000000,21.249,21.448,21.223,21.358,10614,0
+GS_C.US,D,20110218,000000,21.385,21.457,21.223,21.339,20618,0
+GS_C.US,D,20110222,000000,21.32,21.429,21.232,21.232,11524,0
+GS_C.US,D,20110223,000000,21.33,21.376,21.33,21.33,30358,0
+GS_C.US,D,20110224,000000,21.393,21.492,21.304,21.376,65197,0
+GS_C.US,D,20110225,000000,21.304,21.358,21.24,21.268,8979,0
+GS_C.US,D,20110228,000000,21.376,21.538,21.249,21.529,6574,0
+GS_C.US,D,20110301,000000,21.466,21.466,21.304,21.304,23670,0
+GS_C.US,D,20110302,000000,21.367,21.411,21.268,21.411,22931,0
+GS_C.US,D,20110303,000000,21.393,21.42,21.286,21.367,49126,0
+GS_C.US,D,20110304,000000,21.33,21.367,21.286,21.367,9931,0
+GS_C.US,D,20110307,000000,21.32,21.367,21.296,21.32,6208,0
+GS_C.US,D,20110308,000000,21.358,21.538,21.358,21.529,12849,0
+GS_C.US,D,20110309,000000,21.429,21.439,21.339,21.367,52009,0
+GS_C.US,D,20110310,000000,21.348,21.385,21.33,21.33,57676,0
+GS_C.US,D,20110311,000000,21.385,21.411,21.348,21.376,11529,0
+GS_C.US,D,20110314,000000,21.358,21.411,21.348,21.385,11138,0
+GS_C.US,D,20110315,000000,21.249,21.401,21.215,21.24,22608,0
+GS_C.US,D,20110316,000000,21.296,21.348,21.062,21.087,7641,0
+GS_C.US,D,20110317,000000,21.115,21.277,21.106,21.115,7077,0
+GS_C.US,D,20110318,000000,21.177,21.393,21.151,21.33,68785,0
+GS_C.US,D,20110321,000000,21.339,21.376,21.268,21.312,27119,0
+GS_C.US,D,20110322,000000,21.304,21.367,21.304,21.32,8253,0
+GS_C.US,D,20110323,000000,21.376,21.42,21.24,21.348,30258,0
+GS_C.US,D,20110324,000000,21.32,21.367,21.277,21.286,18348,0
+GS_C.US,D,20110325,000000,21.358,21.358,21.258,21.277,6293,0
+GS_C.US,D,20110328,000000,21.277,21.339,21.196,21.286,39729,0
+GS_C.US,D,20110329,000000,21.296,21.312,21.24,21.312,26830,0
+GS_C.US,D,20110330,000000,21.33,21.448,21.24,21.304,106482,0
+GS_C.US,D,20110331,000000,21.385,21.529,21.376,21.457,15301,0
+GS_C.US,D,20110401,000000,21.466,21.482,21.411,21.42,31078,0
+GS_C.US,D,20110404,000000,21.376,21.529,21.348,21.529,10246,0
+GS_C.US,D,20110405,000000,21.529,21.529,21.466,21.529,9872,0
+GS_C.US,D,20110406,000000,21.529,21.529,21.439,21.51,7419,0
+GS_C.US,D,20110407,000000,21.52,21.554,21.42,21.448,12111,0
+GS_C.US,D,20110408,000000,21.482,21.644,21.42,21.546,12350,0
+GS_C.US,D,20110411,000000,21.51,21.554,21.429,21.529,13551,0
+GS_C.US,D,20110412,000000,21.474,21.601,21.474,21.582,6118,0
+GS_C.US,D,20110413,000000,21.609,21.627,21.538,21.538,11266,0
+GS_C.US,D,20110414,000000,21.582,21.601,21.52,21.563,22994,0
+GS_C.US,D,20110415,000000,21.563,21.635,21.376,21.439,21994,0
+GS_C.US,D,20110418,000000,21.482,21.554,21.393,21.529,19773,0
+GS_C.US,D,20110419,000000,21.572,21.682,21.554,21.644,12163,0
+GS_C.US,D,20110420,000000,21.393,21.591,21.393,21.42,19996,0
+GS_C.US,D,20110421,000000,21.482,21.582,21.448,21.554,14299,0
+GS_C.US,D,20110425,000000,21.682,21.771,21.572,21.644,15880,0
+GS_C.US,D,20110426,000000,21.619,21.635,21.529,21.554,82058,0
+GS_C.US,D,20110427,000000,21.529,21.601,21.492,21.554,10984,0
+GS_C.US,D,20110428,000000,21.501,21.554,21.466,21.492,15075,0
+GS_C.US,D,20110429,000000,21.546,21.619,21.429,21.619,25484,0
+GS_C.US,D,20110502,000000,21.554,21.601,21.529,21.563,10190,0
+GS_C.US,D,20110503,000000,21.572,21.591,21.554,21.554,19937,0
+GS_C.US,D,20110504,000000,21.582,21.582,21.401,21.401,69041,0
+GS_C.US,D,20110505,000000,21.401,21.42,21.249,21.249,52861,0
+GS_C.US,D,20110506,000000,21.258,21.339,21.258,21.277,52627,0
+GS_C.US,D,20110509,000000,21.296,21.33,21.24,21.286,8332,0
+GS_C.US,D,20110510,000000,21.286,21.393,21.24,21.32,23140,0
+GS_C.US,D,20110511,000000,21.385,21.42,21.32,21.385,16572,0
+GS_C.US,D,20110512,000000,21.385,21.385,21.034,21.196,64096,0
+GS_C.US,D,20110513,000000,21.151,21.24,21.044,21.062,25420,0
+GS_C.US,D,20110516,000000,21.053,21.115,20.791,20.872,13907,0
+GS_C.US,D,20110517,000000,20.72,20.791,20.549,20.71,21376,0
+GS_C.US,D,20110518,000000,20.82,21.015,20.71,20.989,12235,0
+GS_C.US,D,20110519,000000,21.062,21.159,20.944,21.151,22585,0
+GS_C.US,D,20110520,000000,21.125,21.151,21.034,21.053,27839,0
+GS_C.US,D,20110523,000000,21.07,21.096,20.963,20.989,13653,0
+GS_C.US,D,20110524,000000,21.062,21.096,20.747,20.81,32555,0
+GS_C.US,D,20110525,000000,20.837,20.901,20.658,20.729,34457,0
+GS_C.US,D,20110526,000000,20.739,20.926,20.666,20.666,20274,0
+GS_C.US,D,20110527,000000,20.701,20.773,20.595,20.603,9057,0
+GS_C.US,D,20110531,000000,20.701,20.765,20.639,20.693,21000,0
+GS_C.US,D,20110601,000000,20.629,20.629,20.504,20.514,36502,0
+GS_C.US,D,20110602,000000,20.595,20.845,20.153,20.845,47648,0
+GS_C.US,D,20110603,000000,20.739,21.134,20.396,20.872,27479,0
+GS_C.US,D,20110606,000000,20.765,20.917,20.62,20.828,33228,0
+GS_C.US,D,20110607,000000,20.872,20.872,20.577,20.658,49493,0
+GS_C.US,D,20110608,000000,20.72,20.765,20.477,20.477,34791,0
+GS_C.US,D,20110609,000000,20.522,20.558,20.405,20.433,20653,0
+GS_C.US,D,20110610,000000,20.603,20.639,20.459,20.62,32828,0
+GS_C.US,D,20110613,000000,20.577,20.81,20.577,20.81,33627,0
+GS_C.US,D,20110614,000000,20.828,21.007,20.828,20.998,22497,0
+GS_C.US,D,20110615,000000,20.998,21.062,20.729,20.891,28437,0
+GS_C.US,D,20110616,000000,20.845,21.07,20.648,20.71,20956,0
+GS_C.US,D,20110617,000000,20.837,20.853,20.496,20.853,25090,0
+GS_C.US,D,20110620,000000,20.926,21.106,20.882,21.044,13791,0
+GS_C.US,D,20110621,000000,21.457,21.482,21.223,21.358,37067,0
+GS_C.US,D,20110622,000000,21.429,21.457,21.268,21.32,20835,0
+GS_C.US,D,20110623,000000,21.223,21.32,21.079,21.277,9147,0
+GS_C.US,D,20110624,000000,21.32,21.457,21.223,21.277,15909,0
+GS_C.US,D,20110627,000000,21.249,21.42,21.232,21.32,12700,0
+GS_C.US,D,20110628,000000,21.367,21.529,21.339,21.529,20878,0
+GS_C.US,D,20110629,000000,21.529,21.987,21.474,21.554,13516,0
+GS_C.US,D,20110630,000000,21.806,21.915,21.554,21.619,84001,0
+GS_C.US,D,20110701,000000,21.538,21.554,21.376,21.376,13958,0
+GS_C.US,D,20110705,000000,21.348,21.51,21.339,21.466,16088,0
+GS_C.US,D,20110706,000000,21.429,21.457,21.367,21.401,3257,0
+GS_C.US,D,20110707,000000,21.51,21.554,21.42,21.439,10935,0
+GS_C.US,D,20110708,000000,21.42,21.42,21.312,21.393,3028,0
+GS_C.US,D,20110711,000000,21.411,21.439,21.33,21.439,29050,0
+GS_C.US,D,20110712,000000,21.411,21.42,21.286,21.286,9725,0
+GS_C.US,D,20110713,000000,21.492,21.492,21.348,21.429,4937,0
+GS_C.US,D,20110714,000000,21.393,21.429,21.32,21.385,4586,0
+GS_C.US,D,20110715,000000,21.33,21.33,21.196,21.258,10009,0
+GS_C.US,D,20110718,000000,21.223,21.258,20.998,21.062,14873,0
+GS_C.US,D,20110719,000000,21.106,21.106,20.828,20.926,33224,0
+GS_C.US,D,20110720,000000,20.998,21.062,20.863,20.863,4292,0
+GS_C.US,D,20110721,000000,20.872,20.953,20.82,20.926,19606,0
+GS_C.US,D,20110722,000000,20.782,20.926,20.739,20.863,12018,0
+GS_C.US,D,20110725,000000,20.845,20.845,20.532,20.54,7031,0
+GS_C.US,D,20110726,000000,20.468,20.648,20.415,20.486,16583,0
+GS_C.US,D,20110727,000000,20.433,20.451,20.253,20.271,12758,0
+GS_C.US,D,20110728,000000,20.271,20.28,20.082,20.217,20213,0
+GS_C.US,D,20110729,000000,20.298,20.298,19.848,19.848,16663,0
+GS_C.US,D,20110801,000000,20.019,20.172,20.019,20.082,7523,0
+GS_C.US,D,20110802,000000,20.082,20.19,20.001,20.181,12819,0
+GS_C.US,D,20110803,000000,20.226,20.226,20.065,20.065,16307,0
+GS_C.US,D,20110804,000000,19.957,19.957,18.985,19.525,29709,0
+GS_C.US,D,20110805,000000,19.533,19.678,18.79,19.542,17877,0
+GS_C.US,D,20110808,000000,19.318,19.318,17.173,18.609,39973,0
+GS_C.US,D,20110809,000000,18.952,18.952,17.971,18.098,23037,0
+GS_C.US,D,20110810,000000,18.123,18.727,17.317,17.883,45305,0
+GS_C.US,D,20110811,000000,17.755,18.752,17.665,18.663,17821,0
+GS_C.US,D,20110812,000000,18.717,19.309,18.438,18.609,31007,0
+GS_C.US,D,20110815,000000,18.599,19.041,18.599,18.709,11990,0
+GS_C.US,D,20110816,000000,18.537,18.852,18.35,18.69,9392,0
+GS_C.US,D,20110817,000000,18.761,19.104,18.736,19.032,7349,0
+GS_C.US,D,20110818,000000,18.743,18.743,17.612,18.277,17205,0
+GS_C.US,D,20110819,000000,18.277,18.503,18.16,18.503,5572,0
+GS_C.US,D,20110822,000000,18.503,18.528,18.269,18.412,12451,0
+GS_C.US,D,20110823,000000,18.304,18.331,17.737,17.89,39526,0
+GS_C.US,D,20110824,000000,17.89,17.927,17.641,17.864,6403,0
+GS_C.US,D,20110825,000000,18.204,18.429,17.971,17.971,11467,0
+GS_C.US,D,20110826,000000,17.98,17.98,17.512,17.774,16253,0
+GS_C.US,D,20110829,000000,18.052,18.322,17.955,18.322,50900,0
+GS_C.US,D,20110830,000000,18.375,18.493,18.304,18.375,6079,0
+GS_C.US,D,20110831,000000,18.484,18.699,18.375,18.547,26769,0
+GS_C.US,D,20110901,000000,18.743,18.752,18.142,18.752,71342,0
+GS_C.US,D,20110902,000000,18.636,18.933,18.636,18.933,12972,0
+GS_C.US,D,20110906,000000,18.583,18.923,18.403,18.798,10904,0
+GS_C.US,D,20110907,000000,18.771,19.095,18.771,18.985,6236,0
+GS_C.US,D,20110908,000000,19.041,19.041,18.591,18.628,6293,0
+GS_C.US,D,20110909,000000,18.547,18.618,18.312,18.312,6104,0
+GS_C.US,D,20110912,000000,18.331,18.331,17.927,18.088,4482,0
+GS_C.US,D,20110913,000000,18.214,18.295,18.098,18.231,8123,0
+GS_C.US,D,20110914,000000,18.231,18.503,18.231,18.447,4288,0
+GS_C.US,D,20110915,000000,18.51,18.574,18.429,18.574,4218,0
+GS_C.US,D,20110916,000000,18.618,18.771,17.98,18.204,27449,0
+GS_C.US,D,20110919,000000,18.151,18.277,17.584,17.765,20336,0
+GS_C.US,D,20110920,000000,17.765,18.043,17.512,17.631,28291,0
+GS_C.US,D,20110921,000000,17.512,17.81,17.092,17.109,27503,0
+GS_C.US,D,20110922,000000,17.109,17.117,16.616,16.858,31008,0
+GS_C.US,D,20110923,000000,16.884,17.298,16.858,16.858,19154,0
+GS_C.US,D,20110926,000000,17.064,17.064,16.741,16.93,12299,0
+GS_C.US,D,20110927,000000,17.055,17.145,16.949,16.974,16500,0
+GS_C.US,D,20110928,000000,16.965,17.055,16.634,16.731,6849,0
+GS_C.US,D,20110929,000000,16.841,17.092,16.787,17.02,9569,0
+GS_C.US,D,20110930,000000,16.731,16.868,16.715,16.868,18832,0
+GS_C.US,D,20111003,000000,16.76,17.27,16.04,16.22,19713,0
+GS_C.US,D,20111004,000000,16.23,16.239,15.474,16.031,11883,0
+GS_C.US,D,20111005,000000,15.925,16.201,15.816,15.906,8196,0
+GS_C.US,D,20111006,000000,16.087,16.562,16.087,16.473,11590,0
+GS_C.US,D,20111007,000000,16.65,16.697,16.077,16.401,7420,0
+GS_C.US,D,20111010,000000,16.598,16.912,16.481,16.488,6877,0
+GS_C.US,D,20111011,000000,16.517,16.66,16.517,16.625,12324,0
+GS_C.US,D,20111012,000000,16.66,18.061,16.444,16.831,71280,0
+GS_C.US,D,20111013,000000,17.029,17.029,16.544,16.795,7944,0
+GS_C.US,D,20111014,000000,17.217,17.217,16.697,16.803,5873,0
+GS_C.US,D,20111017,000000,16.841,16.965,16.498,16.634,8574,0
+GS_C.US,D,20111018,000000,16.679,17.326,16.679,17.226,7954,0
+GS_C.US,D,20111019,000000,17.288,17.422,16.822,16.965,10261,0
+GS_C.US,D,20111020,000000,17.117,17.398,17.036,17.379,6152,0
+GS_C.US,D,20111021,000000,17.503,17.56,17.335,17.56,4239,0
+GS_C.US,D,20111024,000000,17.46,17.641,17.298,17.398,11077,0
+GS_C.US,D,20111025,000000,17.298,17.431,17.101,17.226,18920,0
+GS_C.US,D,20111026,000000,17.388,17.388,17.182,17.279,8908,0
+GS_C.US,D,20111027,000000,17.351,18.026,17.351,17.936,7949,0
+GS_C.US,D,20111028,000000,18.008,18.341,17.955,18.052,9581,0
+GS_C.US,D,20111031,000000,17.855,17.855,17.622,17.665,55125,0
+GS_C.US,D,20111101,000000,17.512,17.512,17.198,17.279,8450,0
+GS_C.US,D,20111102,000000,17.369,17.416,17.226,17.27,14982,0
+GS_C.US,D,20111103,000000,17.431,17.431,17.189,17.189,15338,0
+GS_C.US,D,20111104,000000,17.145,17.262,17.145,17.173,7181,0
+GS_C.US,D,20111107,000000,17.208,17.208,17.092,17.182,7408,0
+GS_C.US,D,20111108,000000,17.182,17.317,17.145,17.307,7112,0
+GS_C.US,D,20111109,000000,17.155,17.245,17.029,17.101,16336,0
+GS_C.US,D,20111110,000000,17.189,17.288,16.939,16.939,5032,0
+GS_C.US,D,20111111,000000,17.083,17.083,16.939,16.965,5903,0
+GS_C.US,D,20111114,000000,16.993,17.074,16.875,16.875,16593,0
+GS_C.US,D,20111115,000000,16.921,17.02,16.884,17.02,4686,0
+GS_C.US,D,20111116,000000,16.984,17.317,16.984,17.074,15064,0
+GS_C.US,D,20111117,000000,17.064,17.083,16.795,16.849,5974,0
+GS_C.US,D,20111118,000000,16.841,16.849,16.777,16.841,7905,0
+GS_C.US,D,20111121,000000,16.731,16.858,16.616,16.741,12249,0
+GS_C.US,D,20111122,000000,16.616,16.903,16.544,16.544,10610,0
+GS_C.US,D,20111123,000000,16.598,16.697,16.401,16.401,13246,0
+GS_C.US,D,20111125,000000,16.488,16.598,16.481,16.598,1004,0
+GS_C.US,D,20111128,000000,16.722,16.868,16.329,16.329,20711,0
+GS_C.US,D,20111129,000000,16.569,16.579,16.282,16.401,12853,0
+GS_C.US,D,20111130,000000,16.598,16.777,16.382,16.426,14095,0
+GS_C.US,D,20111201,000000,16.363,16.401,16.058,16.12,13795,0
+GS_C.US,D,20111202,000000,16.12,16.382,16.12,16.329,29623,0
+GS_C.US,D,20111205,000000,16.292,16.517,16.292,16.454,23116,0
+GS_C.US,D,20111206,000000,16.409,16.488,16.336,16.363,11203,0
+GS_C.US,D,20111207,000000,16.382,16.382,16.168,16.184,11485,0
+GS_C.US,D,20111208,000000,16.201,16.239,15.368,15.977,33016,0
+GS_C.US,D,20111209,000000,15.906,16.168,15.906,16.12,15732,0
+GS_C.US,D,20111212,000000,16.014,16.014,15.869,15.915,8989,0
+GS_C.US,D,20111213,000000,15.862,16.103,15.862,15.95,19329,0
+GS_C.US,D,20111214,000000,15.959,15.959,15.611,15.735,26334,0
+GS_C.US,D,20111215,000000,15.725,15.797,15.673,15.763,5256,0
+GS_C.US,D,20111216,000000,15.735,15.735,15.546,15.611,28630,0
+GS_C.US,D,20111219,000000,15.592,15.654,15.467,15.573,15062,0
+GS_C.US,D,20111220,000000,15.716,15.716,15.411,15.555,30062,0
+GS_C.US,D,20111221,000000,15.449,15.52,15.401,15.492,22225,0
+GS_C.US,D,20111222,000000,15.511,15.806,15.492,15.539,34590,0
+GS_C.US,D,20111223,000000,15.611,15.934,15.611,15.763,17525,0
+GS_C.US,D,20111227,000000,15.772,15.878,15.546,15.592,11929,0
+GS_C.US,D,20111228,000000,15.539,15.772,15.449,15.663,17164,0
+GS_C.US,D,20111229,000000,15.62,15.663,15.467,15.555,27434,0
+GS_C.US,D,20111230,000000,15.573,15.663,15.511,15.635,58632,0
+GS_C.US,D,20120103,000000,15.754,16.255,15.707,16.255,19429,0
+GS_C.US,D,20120104,000000,16.158,16.454,16.158,16.345,17045,0
+GS_C.US,D,20120105,000000,16.401,17.109,16.401,17.064,11679,0
+GS_C.US,D,20120106,000000,17.083,17.307,17.064,17.198,11914,0
+GS_C.US,D,20120109,000000,17.198,17.288,17.064,17.236,15959,0
+GS_C.US,D,20120110,000000,17.45,17.612,17.064,17.612,12243,0
+GS_C.US,D,20120111,000000,17.641,17.765,17.631,17.755,9364,0
+GS_C.US,D,20120112,000000,17.774,18.008,17.674,17.917,29589,0
+GS_C.US,D,20120113,000000,17.746,18.036,17.746,18.008,8125,0
+GS_C.US,D,20120117,000000,18.098,18.098,17.955,17.962,10516,0
+GS_C.US,D,20120118,000000,17.998,18.223,17.998,18.079,18170,0
+GS_C.US,D,20120119,000000,18.123,18.312,18.107,18.123,16121,0
+GS_C.US,D,20120120,000000,18.179,18.295,18.169,18.25,7315,0
+GS_C.US,D,20120123,000000,18.285,18.322,18.117,18.169,11402,0
+GS_C.US,D,20120124,000000,17.703,18.079,17.522,18.008,14842,0
+GS_C.US,D,20120125,000000,17.955,18.052,17.917,18.036,8291,0
+GS_C.US,D,20120126,000000,18.008,18.169,17.998,18.133,12954,0
+GS_C.US,D,20120127,000000,18.098,18.26,18.043,18.151,4557,0
+GS_C.US,D,20120130,000000,18.052,18.123,18.017,18.088,8165,0
+GS_C.US,D,20120131,000000,18.123,18.204,18.123,18.123,15461,0
+GS_C.US,D,20120201,000000,18.269,18.331,18.16,18.223,6403,0
+GS_C.US,D,20120202,000000,18.231,18.341,18.231,18.312,7642,0
+GS_C.US,D,20120203,000000,18.366,18.503,18.366,18.484,8518,0
+GS_C.US,D,20120207,000000,18.456,18.466,18.412,18.456,6089,0
+GS_C.US,D,20120208,000000,18.385,18.422,18.214,18.385,21099,0
+GS_C.US,D,20120209,000000,18.412,18.412,18.312,18.385,5735,0
+GS_C.US,D,20120210,000000,18.375,18.385,18.036,18.036,10084,0
+GS_C.US,D,20120213,000000,18.277,18.375,18.231,18.375,6653,0
+GS_C.US,D,20120214,000000,18.393,18.528,18.393,18.466,10883,0
+GS_C.US,D,20120215,000000,18.528,18.914,18.528,18.736,32374,0
+GS_C.US,D,20120216,000000,18.727,18.771,18.565,18.565,8718,0
+GS_C.US,D,20120217,000000,18.574,18.736,18.547,18.574,8496,0
+GS_C.US,D,20120221,000000,18.537,18.591,18.466,18.466,5111,0
+GS_C.US,D,20120222,000000,18.528,18.736,18.528,18.663,19645,0
+GS_C.US,D,20120223,000000,18.618,18.771,18.618,18.761,11733,0
+GS_C.US,D,20120224,000000,18.68,18.923,18.655,18.743,15377,0
+GS_C.US,D,20120227,000000,18.798,18.888,18.798,18.824,5165,0
+GS_C.US,D,20120228,000000,18.871,19.004,18.743,18.985,17275,0
+GS_C.US,D,20120229,000000,19.058,19.318,19.032,19.122,41204,0
+GS_C.US,D,20120301,000000,19.032,19.275,18.871,19.185,11902,0
+GS_C.US,D,20120302,000000,19.194,19.194,19.076,19.13,1559,0
+GS_C.US,D,20120305,000000,19.13,19.166,19.032,19.157,5700,0
+GS_C.US,D,20120306,000000,19.041,19.147,18.636,18.646,17502,0
+GS_C.US,D,20120307,000000,18.914,19.023,18.824,18.852,14558,0
+GS_C.US,D,20120308,000000,19.058,19.122,18.871,19.122,15975,0
+GS_C.US,D,20120309,000000,19.203,19.203,19.058,19.13,6863,0
+GS_C.US,D,20120312,000000,19.147,19.166,18.933,19.004,6866,0
+GS_C.US,D,20120313,000000,18.969,19.104,18.952,18.952,12745,0
+GS_C.US,D,20120314,000000,18.96,19.13,18.861,19.122,24511,0
+GS_C.US,D,20120315,000000,19.166,19.291,18.655,18.952,27569,0
+GS_C.US,D,20120316,000000,19.004,19.318,19.004,19.318,7861,0
+GS_C.US,D,20120319,000000,19.004,19.371,18.914,19.371,3885,0
+GS_C.US,D,20120320,000000,19.399,19.437,19.291,19.437,3690,0
+GS_C.US,D,20120321,000000,19.418,19.598,19.418,19.552,6734,0
+GS_C.US,D,20120322,000000,19.39,19.642,19.39,19.623,12819,0
+GS_C.US,D,20120323,000000,19.623,19.623,19.49,19.49,4711,0
+GS_C.US,D,20120326,000000,19.571,19.642,19.525,19.561,5167,0
+GS_C.US,D,20120327,000000,19.723,19.723,19.428,19.444,11985,0
+GS_C.US,D,20120328,000000,19.444,19.542,19.444,19.444,4879,0
+GS_C.US,D,20120329,000000,19.409,19.452,19.409,19.452,4788,0
+GS_C.US,D,20120330,000000,19.356,19.552,19.085,19.509,13214,0
+GS_C.US,D,20120402,000000,19.409,19.75,19.138,19.364,24567,0
+GS_C.US,D,20120403,000000,19.247,19.418,19.113,19.3,14316,0
+GS_C.US,D,20120404,000000,19.309,19.337,19.219,19.337,3320,0
+GS_C.US,D,20120405,000000,19.291,19.364,19.203,19.203,10733,0
+GS_C.US,D,20120409,000000,19.203,19.238,19.157,19.21,11521,0
+GS_C.US,D,20120410,000000,19.228,19.228,18.852,18.969,32561,0
+GS_C.US,D,20120411,000000,19.058,19.203,18.871,19.041,18047,0
+GS_C.US,D,20120412,000000,19.004,19.461,19.004,19.381,38109,0
+GS_C.US,D,20120413,000000,19.437,19.525,19.266,19.347,12060,0
+GS_C.US,D,20120416,000000,19.381,19.59,19.266,19.552,5840,0
+GS_C.US,D,20120417,000000,19.604,19.75,19.517,19.552,8432,0
+GS_C.US,D,20120418,000000,19.533,19.533,19.256,19.39,18595,0
+GS_C.US,D,20120419,000000,19.452,19.604,19.418,19.48,3979,0
+GS_C.US,D,20120420,000000,19.633,19.704,19.356,19.444,4316,0
+GS_C.US,D,20120423,000000,19.371,19.371,18.628,19.104,12360,0
+GS_C.US,D,20120424,000000,19.076,19.356,19.076,19.219,12279,0
+GS_C.US,D,20120425,000000,19.283,19.409,19.283,19.347,7016,0
+GS_C.US,D,20120426,000000,19.371,19.509,19.371,19.409,4495,0
+GS_C.US,D,20120427,000000,19.409,19.418,19.318,19.356,4119,0
+GS_C.US,D,20120430,000000,19.371,19.552,19.337,19.399,3651,0
+GS_C.US,D,20120501,000000,19.418,19.75,19.39,19.604,13481,0
+GS_C.US,D,20120502,000000,19.49,19.614,19.49,19.614,10669,0
+GS_C.US,D,20120503,000000,19.571,19.759,19.571,19.695,9124,0
+GS_C.US,D,20120504,000000,19.604,19.652,19.542,19.552,7919,0
+GS_C.US,D,20120507,000000,19.49,19.59,19.461,19.471,2658,0
+GS_C.US,D,20120508,000000,19.452,19.452,19.328,19.337,14786,0
+GS_C.US,D,20120509,000000,19.437,19.437,18.923,19.291,17470,0
+GS_C.US,D,20120510,000000,19.533,19.533,19.356,19.428,7715,0
+GS_C.US,D,20120511,000000,19.283,19.437,19.041,19.085,15304,0
+GS_C.US,D,20120514,000000,19.032,19.032,18.599,18.599,5198,0
+GS_C.US,D,20120515,000000,18.484,18.518,18.26,18.26,1735,0
+GS_C.US,D,20120516,000000,18.412,18.528,18.341,18.385,3795,0
+GS_C.US,D,20120517,000000,18.285,18.285,17.712,17.765,12360,0
+GS_C.US,D,20120518,000000,17.784,17.784,17.335,17.584,18682,0
+GS_C.US,D,20120521,000000,17.793,18.026,17.793,18.017,4005,0
+GS_C.US,D,20120522,000000,18.151,18.456,18.151,18.285,3415,0
+GS_C.US,D,20120523,000000,18.241,18.636,18.231,18.285,17070,0
+GS_C.US,D,20120524,000000,18.375,18.484,18.133,18.214,5137,0
+GS_C.US,D,20120525,000000,18.269,18.403,18.269,18.331,2488,0
+GS_C.US,D,20120529,000000,18.528,18.591,18.412,18.447,11945,0
+GS_C.US,D,20120530,000000,18.447,18.484,18.331,18.447,8080,0
+GS_C.US,D,20120531,000000,18.366,18.574,18.366,18.493,3840,0
+GS_C.US,D,20120601,000000,18.269,18.583,18.231,18.231,10674,0
+GS_C.US,D,20120604,000000,18.231,18.547,18.204,18.528,7380,0
+GS_C.US,D,20120605,000000,18.456,18.628,18.422,18.422,3473,0
+GS_C.US,D,20120606,000000,18.456,18.727,18.456,18.503,7677,0
+GS_C.US,D,20120607,000000,18.518,18.636,18.51,18.51,8629,0
+GS_C.US,D,20120608,000000,18.555,18.655,18.503,18.655,1914,0
+GS_C.US,D,20120611,000000,18.591,18.671,18.422,18.422,2077,0
+GS_C.US,D,20120612,000000,18.403,18.752,18.403,18.752,3016,0
+GS_C.US,D,20120613,000000,18.743,18.79,18.618,18.68,7069,0
+GS_C.US,D,20120614,000000,18.547,18.599,18.412,18.599,4781,0
+GS_C.US,D,20120615,000000,18.628,18.655,18.537,18.599,2620,0
+GS_C.US,D,20120618,000000,18.663,18.717,18.583,18.583,6019,0
+GS_C.US,D,20120619,000000,18.618,18.663,18.555,18.663,4231,0
+GS_C.US,D,20120620,000000,18.743,18.904,18.663,18.78,10097,0
+GS_C.US,D,20120621,000000,18.879,18.879,18.591,18.591,2358,0
+GS_C.US,D,20120622,000000,18.736,18.952,18.727,18.952,8050,0
+GS_C.US,D,20120625,000000,18.68,18.743,18.618,18.655,9149,0
+GS_C.US,D,20120626,000000,18.599,18.599,18.151,18.322,29881,0
+GS_C.US,D,20120627,000000,18.357,18.366,18.188,18.223,21497,0
+GS_C.US,D,20120628,000000,18.196,18.196,17.955,17.962,37787,0
+GS_C.US,D,20120629,000000,18.098,18.142,17.422,17.512,20104,0
+GS_C.US,D,20120702,000000,17.65,17.989,17.612,17.936,17381,0
+GS_C.US,D,20120703,000000,18.036,18.07,17.737,17.827,6836,0
+GS_C.US,D,20120705,000000,18.036,18.036,17.693,17.962,15931,0
+GS_C.US,D,20120706,000000,17.971,17.971,17.703,17.899,14185,0
+GS_C.US,D,20120709,000000,17.908,17.908,17.737,17.81,9269,0
+GS_C.US,D,20120710,000000,17.81,17.908,17.721,17.755,8731,0
+GS_C.US,D,20120711,000000,17.908,17.971,17.846,17.971,4734,0
+GS_C.US,D,20120712,000000,18.117,18.231,17.955,18.061,8514,0
+GS_C.US,D,20120713,000000,18.214,18.438,18.214,18.412,15651,0
+GS_C.US,D,20120716,000000,18.366,18.375,18.312,18.312,3897,0
+GS_C.US,D,20120717,000000,18.422,18.503,18.269,18.429,12054,0
+GS_C.US,D,20120718,000000,18.429,18.503,18.412,18.503,8337,0
+GS_C.US,D,20120719,000000,18.493,18.618,18.447,18.591,12892,0
+GS_C.US,D,20120720,000000,18.528,18.599,18.466,18.547,11489,0
+GS_C.US,D,20120723,000000,18.403,18.636,18.312,18.618,10913,0
+GS_C.US,D,20120724,000000,18.385,18.528,18.366,18.456,7609,0
+GS_C.US,D,20120725,000000,18.591,18.628,18.555,18.555,1559,0
+GS_C.US,D,20120726,000000,18.709,18.942,18.709,18.771,10665,0
+GS_C.US,D,20120727,000000,18.816,19.085,18.816,19.076,7047,0
+GS_C.US,D,20120730,000000,19.147,19.194,19.113,19.113,4998,0
+GS_C.US,D,20120731,000000,19.157,19.157,18.969,18.969,10322,0
+GS_C.US,D,20120801,000000,19.014,19.122,18.952,19.104,2967,0
+GS_C.US,D,20120802,000000,19.058,19.185,19.041,19.122,5500,0
+GS_C.US,D,20120803,000000,19.147,19.228,19.138,19.147,7051,0
+GS_C.US,D,20120806,000000,19.219,19.328,19.203,19.283,6831,0
+GS_C.US,D,20120807,000000,19.147,19.742,19.147,19.633,61041,0
+GS_C.US,D,20120808,000000,19.633,19.723,19.533,19.661,14393,0
+GS_C.US,D,20120809,000000,19.695,19.723,19.633,19.652,13592,0
+GS_C.US,D,20120810,000000,19.759,19.759,19.633,19.695,13383,0
+GS_C.US,D,20120813,000000,19.742,19.759,19.67,19.742,8778,0
+GS_C.US,D,20120814,000000,19.67,19.814,19.661,19.804,17986,0
+GS_C.US,D,20120815,000000,19.839,19.92,19.785,19.804,11724,0
+GS_C.US,D,20120816,000000,19.823,19.92,19.517,19.831,11233,0
+GS_C.US,D,20120817,000000,19.823,20.1,19.814,20.056,7587,0
+GS_C.US,D,20120820,000000,19.966,20.19,19.966,20.19,10817,0
+GS_C.US,D,20120821,000000,20.19,20.226,20.1,20.109,21622,0
+GS_C.US,D,20120822,000000,20.128,20.128,19.92,19.92,4937,0
+GS_C.US,D,20120823,000000,19.885,19.975,19.831,19.839,5144,0
+GS_C.US,D,20120824,000000,19.823,19.876,19.776,19.848,10187,0
+GS_C.US,D,20120827,000000,19.866,19.903,19.804,19.804,3131,0
+GS_C.US,D,20120828,000000,19.848,19.947,19.848,19.92,8409,0
+GS_C.US,D,20120829,000000,19.866,20.209,19.866,20.172,7306,0
+GS_C.US,D,20120830,000000,20.145,20.145,20.01,20.109,3369,0
+GS_C.US,D,20120831,000000,20.118,20.226,20.091,20.181,8325,0
+GS_C.US,D,20120904,000000,20.145,20.145,19.984,20.047,12165,0
+GS_C.US,D,20120905,000000,20.047,20.082,19.984,20.038,7170,0
+GS_C.US,D,20120906,000000,20.056,20.118,20.056,20.072,1150,0
+GS_C.US,D,20120907,000000,20.056,20.082,19.984,20.01,14502,0
+GS_C.US,D,20120910,000000,19.957,20.118,19.957,20.056,20667,0
+GS_C.US,D,20120911,000000,20.072,20.209,20.072,20.181,4471,0
+GS_C.US,D,20120912,000000,20.163,20.209,20.091,20.163,7807,0
+GS_C.US,D,20120913,000000,20.172,20.172,20.118,20.118,4088,0
+GS_C.US,D,20120914,000000,20.153,20.172,20.109,20.163,4519,0
+GS_C.US,D,20120917,000000,20.047,20.118,20.047,20.047,6012,0
+GS_C.US,D,20120918,000000,20.028,20.163,20.028,20.091,4177,0
+GS_C.US,D,20120919,000000,20.145,20.209,20.082,20.209,14750,0
+GS_C.US,D,20120920,000000,20.072,20.199,19.984,20.145,7918,0
+GS_C.US,D,20120921,000000,20.226,20.226,20.072,20.072,4510,0
+GS_C.US,D,20120924,000000,20.153,20.209,20.065,20.145,4174,0
+GS_C.US,D,20120925,000000,20.065,20.065,19.947,20.01,3690,0
+GS_C.US,D,20120926,000000,19.966,20.019,19.92,20.019,3845,0
+GS_C.US,D,20120927,000000,20.028,20.19,20.028,20.047,5122,0
+GS_C.US,D,20120928,000000,20.001,20.001,19.947,19.966,4928,0
+GS_C.US,D,20121001,000000,19.992,20.056,19.984,20.028,1561,0
+GS_C.US,D,20121002,000000,19.992,20.1,19.957,20.1,4231,0
+GS_C.US,D,20121003,000000,20.038,20.056,19.966,20.019,7424,0
+GS_C.US,D,20121004,000000,19.984,20.01,19.938,19.984,9306,0
+GS_C.US,D,20121005,000000,20.047,20.047,19.67,19.984,20279,0
+GS_C.US,D,20121008,000000,19.992,20.047,19.947,20.047,4534,0
+GS_C.US,D,20121009,000000,20.118,20.118,19.947,19.947,3217,0
+GS_C.US,D,20121010,000000,19.984,19.992,19.911,19.92,9628,0
+GS_C.US,D,20121011,000000,19.947,19.957,19.903,19.903,3879,0
+GS_C.US,D,20121012,000000,19.92,19.975,19.885,19.975,11357,0
+GS_C.US,D,20121015,000000,19.975,20.047,19.966,19.975,32924,0
+GS_C.US,D,20121016,000000,20.019,20.019,19.984,20.001,17024,0
+GS_C.US,D,20121017,000000,19.992,20.019,19.992,20.01,21825,0
+GS_C.US,D,20121018,000000,20.001,20.109,19.895,19.992,37482,0
+GS_C.US,D,20121019,000000,20.019,20.019,19.984,20.001,14869,0
+GS_C.US,D,20121022,000000,20.001,20.001,19.966,20.001,10499,0
+GS_C.US,D,20121023,000000,19.903,19.984,19.895,19.957,14305,0
+GS_C.US,D,20121024,000000,19.984,20.056,19.938,19.957,17265,0
+GS_C.US,D,20121025,000000,19.814,19.823,19.759,19.759,19156,0
+GS_C.US,D,20121026,000000,19.759,19.759,19.714,19.742,4927,0
+GS_C.US,D,20121031,000000,19.795,19.895,19.776,19.848,15886,0
+GS_C.US,D,20121101,000000,19.767,19.848,19.767,19.776,37037,0
+GS_C.US,D,20121102,000000,19.742,19.785,19.678,19.714,9234,0
+GS_C.US,D,20121105,000000,19.759,19.776,19.759,19.767,5122,0
+GS_C.US,D,20121106,000000,19.742,19.75,19.695,19.695,33010,0
+GS_C.US,D,20121107,000000,19.733,19.759,19.695,19.723,12995,0
+GS_C.US,D,20121108,000000,19.678,19.759,19.614,19.67,25456,0
+GS_C.US,D,20121109,000000,19.633,19.742,19.633,19.733,7299,0
+GS_C.US,D,20121112,000000,19.714,20.209,19.714,19.848,16043,0
+GS_C.US,D,20121113,000000,19.938,19.984,19.75,19.75,13817,0
+GS_C.US,D,20121114,000000,19.804,19.804,19.437,19.437,5621,0
+GS_C.US,D,20121115,000000,18.96,19.461,18.942,19.113,26159,0
+GS_C.US,D,20121116,000000,19.041,19.041,18.842,18.952,57455,0
+GS_C.US,D,20121119,000000,18.942,18.985,18.655,18.833,48687,0
+GS_C.US,D,20121120,000000,18.752,18.879,18.727,18.824,31893,0
+GS_C.US,D,20121121,000000,18.743,18.96,18.736,18.904,21180,0
+GS_C.US,D,20121123,000000,18.904,18.977,18.761,18.861,5234,0
+GS_C.US,D,20121126,000000,18.861,18.96,18.771,18.888,16790,0
+GS_C.US,D,20121127,000000,18.96,19.041,18.888,18.985,14777,0
+GS_C.US,D,20121128,000000,18.942,19.049,18.942,18.977,8379,0
+GS_C.US,D,20121129,000000,19.041,19.076,18.933,19.066,18700,0
+GS_C.US,D,20121130,000000,19.058,19.203,19.058,19.104,12491,0
+GS_C.US,D,20121203,000000,19.113,19.113,18.923,18.952,9443,0
+GS_C.US,D,20121204,000000,19.014,19.076,18.861,18.861,12350,0
+GS_C.US,D,20121205,000000,18.861,18.879,18.771,18.861,8093,0
+GS_C.US,D,20121206,000000,18.79,18.879,18.79,18.807,10947,0
+GS_C.US,D,20121207,000000,18.824,18.833,18.798,18.807,9131,0
+GS_C.US,D,20121210,000000,18.761,18.771,18.636,18.717,17759,0
+GS_C.US,D,20121211,000000,18.709,18.709,18.636,18.636,16185,0
+GS_C.US,D,20121212,000000,18.599,18.727,18.591,18.663,54894,0
+GS_C.US,D,20121213,000000,18.68,18.79,18.68,18.68,21385,0
+GS_C.US,D,20121214,000000,18.752,18.807,18.636,18.771,14296,0
+GS_C.US,D,20121217,000000,18.727,18.852,18.727,18.833,15077,0
+GS_C.US,D,20121218,000000,18.771,18.861,18.709,18.736,27797,0
+GS_C.US,D,20121219,000000,18.816,18.861,18.743,18.816,30403,0
+GS_C.US,D,20121220,000000,18.752,18.833,18.68,18.833,59206,0
+GS_C.US,D,20121221,000000,18.807,18.861,18.807,18.861,9847,0
+GS_C.US,D,20121224,000000,18.824,18.879,18.79,18.871,7030,0
+GS_C.US,D,20121226,000000,18.861,18.995,18.824,18.985,7919,0
+GS_C.US,D,20121227,000000,18.977,19.471,18.977,19.085,17522,0
+GS_C.US,D,20121228,000000,19.041,19.3,19.041,19.157,10207,0
+GS_C.US,D,20121231,000000,19.194,19.194,18.995,19.138,5995,0
+GS_C.US,D,20130102,000000,19.13,19.39,19.095,19.203,8112,0
+GS_C.US,D,20130103,000000,19.219,19.247,19.166,19.228,8551,0
+GS_C.US,D,20130104,000000,19.266,19.437,19.266,19.437,19127,0
+GS_C.US,D,20130107,000000,19.418,19.49,19.371,19.49,16562,0
+GS_C.US,D,20130108,000000,19.517,19.704,19.437,19.542,12716,0
+GS_C.US,D,20130109,000000,19.598,19.814,19.59,19.759,19021,0
+GS_C.US,D,20130110,000000,19.814,20.028,19.804,20.001,22253,0
+GS_C.US,D,20130111,000000,20.056,20.136,19.984,20.128,14183,0
+GS_C.US,D,20130114,000000,20.091,20.153,19.992,20.118,10777,0
+GS_C.US,D,20130115,000000,20.118,20.172,20.082,20.136,12072,0
+GS_C.US,D,20130116,000000,20.163,20.567,20.163,20.522,20227,0
+GS_C.US,D,20130117,000000,20.567,20.926,20.567,20.837,29836,0
+GS_C.US,D,20130118,000000,20.882,20.953,20.433,20.701,11850,0
+GS_C.US,D,20130122,000000,20.791,21.143,20.782,21.015,9217,0
+GS_C.US,D,20130123,000000,21.293,21.293,21.074,21.11,19052,0
+GS_C.US,D,20130124,000000,21.018,21.701,21.018,21.066,32476,0
+GS_C.US,D,20130125,000000,21.091,21.236,21.047,21.1,29486,0
+GS_C.US,D,20130128,000000,21.11,21.293,21.11,21.264,32185,0
+GS_C.US,D,20130129,000000,21.245,21.293,21.192,21.211,31268,0
+GS_C.US,D,20130130,000000,21.211,21.22,21.173,21.192,18384,0
+GS_C.US,D,20130131,000000,21.138,21.182,21.091,21.173,47688,0
+GS_C.US,D,20130201,000000,21.147,21.201,21.119,21.129,31300,0
+GS_C.US,D,20130204,000000,21.147,21.201,21.009,21.192,7909,0
+GS_C.US,D,20130205,000000,21.229,21.318,20.946,21.22,45115,0
+GS_C.US,D,20130206,000000,21.229,21.301,21.182,21.245,15806,0
+GS_C.US,D,20130207,000000,21.245,21.293,21.245,21.283,11901,0
+GS_C.US,D,20130208,000000,21.283,21.409,21.283,21.391,9561,0
+GS_C.US,D,20130211,000000,21.664,21.764,21.318,21.409,9222,0
+GS_C.US,D,20130212,000000,21.563,21.691,21.365,21.529,25521,0
+GS_C.US,D,20130213,000000,21.591,21.591,21.428,21.529,20346,0
+GS_C.US,D,20130214,000000,21.537,21.654,21.447,21.654,11001,0
+GS_C.US,D,20130215,000000,21.645,21.664,21.51,21.51,12781,0
+GS_C.US,D,20130219,000000,21.447,21.664,21.383,21.5,24821,0
+GS_C.US,D,20130220,000000,21.582,21.764,21.563,21.736,13387,0
+GS_C.US,D,20130221,000000,21.582,21.764,21.465,21.736,15964,0
+GS_C.US,D,20130222,000000,21.764,21.773,21.727,21.727,9157,0
+GS_C.US,D,20130225,000000,21.764,21.881,21.764,21.808,20577,0
+GS_C.US,D,20130226,000000,21.909,21.909,21.691,21.773,13694,0
+GS_C.US,D,20130227,000000,21.701,21.864,21.701,21.736,3732,0
+GS_C.US,D,20130228,000000,21.755,21.881,21.664,21.664,9549,0
+GS_C.US,D,20130301,000000,21.764,21.764,21.701,21.701,3857,0
+GS_C.US,D,20130304,000000,21.764,21.764,21.645,21.654,25932,0
+GS_C.US,D,20130305,000000,21.61,21.701,21.61,21.673,17039,0
+GS_C.US,D,20130306,000000,21.764,21.764,21.673,21.691,15260,0
+GS_C.US,D,20130307,000000,21.954,21.972,21.673,21.691,27921,0
+GS_C.US,D,20130308,000000,21.727,21.755,21.701,21.701,18767,0
+GS_C.US,D,20130311,000000,21.799,22.154,21.563,21.563,34727,0
+GS_C.US,D,20130312,000000,21.664,22.099,21.628,21.782,53476,0
+GS_C.US,D,20130313,000000,21.909,21.909,21.782,21.782,16742,0
+GS_C.US,D,20130314,000000,21.635,21.773,21.635,21.717,6373,0
+GS_C.US,D,20130315,000000,21.709,21.773,21.664,21.683,5932,0
+GS_C.US,D,20130318,000000,21.582,21.764,21.582,21.764,10717,0
+GS_C.US,D,20130319,000000,21.764,21.764,21.654,21.717,8957,0
+GS_C.US,D,20130320,000000,21.736,21.764,21.701,21.746,7325,0
+GS_C.US,D,20130321,000000,21.673,22.064,21.664,21.846,36241,0
+GS_C.US,D,20130322,000000,21.79,21.828,21.746,21.79,10301,0
+GS_C.US,D,20130325,000000,21.755,21.79,21.61,21.736,7731,0
+GS_C.US,D,20130326,000000,21.727,21.846,21.673,21.846,4110,0
+GS_C.US,D,20130327,000000,21.701,21.945,21.701,21.837,10696,0
+GS_C.US,D,20130328,000000,21.936,22.064,21.936,22.026,9806,0
+GS_C.US,D,20130401,000000,22,22.136,21.991,22.108,7854,0
+GS_C.US,D,20130402,000000,22.154,22.181,21.79,21.909,69032,0
+GS_C.US,D,20130403,000000,21.927,22.026,21.828,21.872,8096,0
+GS_C.US,D,20130404,000000,21.818,21.919,21.818,21.89,6014,0
+GS_C.US,D,20130405,000000,21.846,21.963,21.846,21.936,10925,0
+GS_C.US,D,20130408,000000,21.936,22,21.837,21.881,5368,0
+GS_C.US,D,20130409,000000,21.89,21.945,21.89,21.936,3562,0
+GS_C.US,D,20130410,000000,21.982,21.982,21.881,21.936,9467,0
+GS_C.US,D,20130411,000000,21.972,21.982,21.927,21.945,12539,0
+GS_C.US,D,20130412,000000,21.945,21.982,21.919,21.936,2762,0
+GS_C.US,D,20130415,000000,21.954,21.954,21.855,21.954,9245,0
+GS_C.US,D,20130416,000000,21.982,22.009,21.808,21.972,8548,0
+GS_C.US,D,20130417,000000,21.972,22.181,21.972,22.154,11889,0
+GS_C.US,D,20130418,000000,22.018,22.126,21.936,21.945,7785,0
+GS_C.US,D,20130419,000000,22.009,22.164,22.009,22.064,5322,0
+GS_C.US,D,20130422,000000,21.972,22.064,21.936,21.936,17221,0
+GS_C.US,D,20130423,000000,21.998,22.154,21.897,22.108,479317,0
+GS_C.US,D,20130424,000000,22.154,22.2,22.053,22.099,11654,0
+GS_C.US,D,20130425,000000,22.081,22.136,22.043,22.081,16890,0
+GS_C.US,D,20130426,000000,22.081,22.191,22.016,22.063,9628,0
+GS_C.US,D,20130429,000000,22.016,22.091,22.016,22.081,11327,0
+GS_C.US,D,20130430,000000,22.081,22.219,22.072,22.081,5286,0
+GS_C.US,D,20130501,000000,22.2,22.2,22.091,22.099,7027,0
+GS_C.US,D,20130502,000000,22.2,22.384,22.2,22.301,20403,0
+GS_C.US,D,20130503,000000,22.301,22.393,22.301,22.393,14453,0
+GS_C.US,D,20130506,000000,22.384,22.384,22.273,22.374,3938,0
+GS_C.US,D,20130507,000000,22.402,22.457,22.264,22.448,16482,0
+GS_C.US,D,20130508,000000,22.457,22.457,22.393,22.457,6234,0
+GS_C.US,D,20130509,000000,22.365,22.613,22.328,22.575,13530,0
+GS_C.US,D,20130510,000000,22.678,22.704,22.558,22.558,13531,0
+GS_C.US,D,20130513,000000,22.566,22.613,22.566,22.613,10727,0
+GS_C.US,D,20130514,000000,22.566,22.704,22.566,22.613,14771,0
+GS_C.US,D,20130515,000000,22.595,22.613,22.566,22.613,8020,0
+GS_C.US,D,20130516,000000,22.604,22.631,22.575,22.622,4410,0
+GS_C.US,D,20130517,000000,22.585,22.843,22.585,22.787,16672,0
+GS_C.US,D,20130520,000000,22.787,22.796,22.695,22.695,4143,0
+GS_C.US,D,20130521,000000,22.678,22.77,22.658,22.722,8597,0
+GS_C.US,D,20130522,000000,22.678,22.731,22.658,22.731,2595,0
+GS_C.US,D,20130523,000000,22.714,22.87,22.631,22.843,8768,0
+GS_C.US,D,20130524,000000,22.843,22.907,22.722,22.907,16246,0
+GS_C.US,D,20130528,000000,22.852,22.86,22.658,22.77,8550,0
+GS_C.US,D,20130529,000000,22.824,22.824,22.604,22.787,16076,0
+GS_C.US,D,20130530,000000,22.814,22.814,22.741,22.76,5781,0
+GS_C.US,D,20130531,000000,22.714,22.731,22.575,22.695,9328,0
+GS_C.US,D,20130603,000000,22.585,22.595,22.264,22.346,55151,0
+GS_C.US,D,20130604,000000,22.337,22.575,22.32,22.512,5510,0
+GS_C.US,D,20130605,000000,22.466,22.466,22.136,22.254,11583,0
+GS_C.US,D,20130606,000000,22.301,22.402,22.035,22.402,6207,0
+GS_C.US,D,20130607,000000,22.522,22.833,22.493,22.493,5487,0
+GS_C.US,D,20130610,000000,22.41,22.751,22.356,22.41,10890,0
+GS_C.US,D,20130611,000000,22.209,22.566,21.732,22.566,15139,0
+GS_C.US,D,20130612,000000,22.475,22.475,21.154,21.943,24418,0
+GS_C.US,D,20130613,000000,21.961,22.934,21.522,22.145,7886,0
+GS_C.US,D,20130614,000000,22.016,22.237,21.585,22.237,6477,0
+GS_C.US,D,20130617,000000,21.935,22.292,21.887,22.292,6573,0
+GS_C.US,D,20130618,000000,21.961,22.365,21.961,22.365,3736,0
+GS_C.US,D,20130619,000000,22.374,22.374,21.512,22.099,14895,0
+GS_C.US,D,20130620,000000,21.41,21.961,21.264,21.961,11231,0
+GS_C.US,D,20130621,000000,22.016,22.475,21.439,21.741,13433,0
+GS_C.US,D,20130624,000000,21.356,21.705,20.503,21.639,40147,0
+GS_C.US,D,20130625,000000,21.639,21.732,20.907,21.686,4158,0
+GS_C.US,D,20130626,000000,21.732,22.365,21.154,21.805,31579,0
+GS_C.US,D,20130627,000000,22.145,22.328,21.751,21.751,8676,0
+GS_C.US,D,20130628,000000,22.451,22.507,21.709,22.303,7253,0
+GS_C.US,D,20130701,000000,22.025,22.025,21.319,21.566,12659,0
+GS_C.US,D,20130702,000000,21.467,21.796,21.392,21.713,2824,0
+GS_C.US,D,20130703,000000,21.556,21.649,21.556,21.576,1264,0
+GS_C.US,D,20130705,000000,20.916,21.401,20.539,21.08,7993,0
+GS_C.US,D,20130708,000000,20.989,21.137,20.503,21.137,20544,0
+GS_C.US,D,20130709,000000,21.089,21.098,20.512,20.751,15620,0
+GS_C.US,D,20130710,000000,20.76,20.842,20.292,20.503,20705,0
+GS_C.US,D,20130711,000000,20.751,20.751,20.366,20.677,11056,0
+GS_C.US,D,20130712,000000,21.098,21.098,20.806,21.045,4177,0
+GS_C.US,D,20130715,000000,20.971,20.998,20.869,20.971,4497,0
+GS_C.US,D,20130716,000000,20.842,21.054,20.751,20.981,16076,0
+GS_C.US,D,20130717,000000,20.787,21.356,20.768,21.356,10414,0
+GS_C.US,D,20130718,000000,21.311,21.347,21.054,21.172,12235,0
+GS_C.US,D,20130719,000000,21.311,21.311,21.098,21.181,12729,0
+GS_C.US,D,20130722,000000,21.045,21.319,21.045,21.319,7116,0
+GS_C.US,D,20130723,000000,21.327,21.814,21.311,21.696,19378,0
+GS_C.US,D,20130724,000000,21.7,22.042,21.588,21.682,17979,0
+GS_C.US,D,20130725,000000,21.774,21.774,21.475,21.765,11952,0
+GS_C.US,D,20130726,000000,21.717,22.322,21.569,22.015,8946,0
+GS_C.US,D,20130729,000000,22.126,22.396,22.033,22.293,24979,0
+GS_C.US,D,20130730,000000,22.173,22.255,22.173,22.255,2792,0
+GS_C.US,D,20130731,000000,22.062,22.117,21.904,22.099,10586,0
+GS_C.US,D,20130801,000000,22.099,22.173,21.81,21.82,11411,0
+GS_C.US,D,20130802,000000,21.959,21.959,21.588,21.801,6627,0
+GS_C.US,D,20130805,000000,21.672,21.717,21.385,21.533,8307,0
+GS_C.US,D,20130806,000000,21.292,21.292,21.143,21.17,6058,0
+GS_C.US,D,20130807,000000,20.938,21.199,20.864,20.967,10179,0
+GS_C.US,D,20130808,000000,21.115,21.115,20.484,20.874,52104,0
+GS_C.US,D,20130809,000000,20.763,20.874,20.41,20.456,8406,0
+GS_C.US,D,20130812,000000,20.754,20.903,20.578,20.614,10437,0
+GS_C.US,D,20130813,000000,20.78,20.78,20.419,20.54,8998,0
+GS_C.US,D,20130814,000000,20.632,20.632,19.946,20.123,10941,0
+GS_C.US,D,20130815,000000,19.946,20.02,19.473,20.02,23880,0
+GS_C.US,D,20130816,000000,19.63,19.862,19.26,19.817,11716,0
+GS_C.US,D,20130819,000000,19.76,19.946,19.26,19.714,22301,0
+GS_C.US,D,20130820,000000,19.835,19.852,19.428,19.788,10068,0
+GS_C.US,D,20130821,000000,19.669,19.918,19.444,19.918,11063,0
+GS_C.US,D,20130822,000000,20.058,20.494,20.039,20.224,4404,0
+GS_C.US,D,20130823,000000,20.159,20.178,19.76,20.178,11549,0
+GS_C.US,D,20130826,000000,20.178,20.373,20.01,20.355,6161,0
+GS_C.US,D,20130827,000000,20.289,20.456,19.927,20.456,5968,0
+GS_C.US,D,20130828,000000,20.373,20.484,20.15,20.289,3149,0
+GS_C.US,D,20130829,000000,20.429,20.642,20.382,20.596,5137,0
+GS_C.US,D,20130830,000000,20.484,20.494,20.113,20.438,3824,0
+GS_C.US,D,20130903,000000,20.307,20.419,19.927,20.178,4999,0
+GS_C.US,D,20130904,000000,19.993,20.355,19.724,19.724,12585,0
+GS_C.US,D,20130905,000000,19.714,19.724,19.527,19.586,5746,0
+GS_C.US,D,20130906,000000,19.724,19.956,19.512,19.826,9949,0
+GS_C.US,D,20130909,000000,19.566,19.844,19.556,19.844,3256,0
+GS_C.US,D,20130910,000000,19.936,19.936,19.64,19.76,5184,0
+GS_C.US,D,20130911,000000,19.76,19.76,19.305,19.512,16565,0
+GS_C.US,D,20130912,000000,19.576,19.621,19.26,19.344,10040,0
+GS_C.US,D,20130913,000000,19.354,19.379,19.037,19.305,11654,0
+GS_C.US,D,20130916,000000,19.389,19.444,18.963,19.241,11039,0
+GS_C.US,D,20130917,000000,19.28,19.28,19.029,19.064,2855,0
+GS_C.US,D,20130918,000000,19.196,19.295,18.99,19.241,21327,0
+GS_C.US,D,20130919,000000,19.344,19.492,19.019,19.103,10838,0
+GS_C.US,D,20130920,000000,19.103,19.186,18.842,19.093,16648,0
+GS_C.US,D,20130923,000000,18.963,19.064,18.861,18.999,8677,0
+GS_C.US,D,20130924,000000,18.889,19.064,18.871,19.019,12017,0
+GS_C.US,D,20130925,000000,19.029,19.103,19.019,19.093,7383,0
+GS_C.US,D,20130926,000000,19.093,19.147,18.906,19.103,11072,0
+GS_C.US,D,20130927,000000,19.138,19.221,18.842,19.112,24152,0
+GS_C.US,D,20130930,000000,19.037,19.064,18.823,18.823,10902,0
+GS_C.US,D,20131001,000000,18.871,18.871,17.006,18.452,93910,0
+GS_C.US,D,20131002,000000,18.546,19.055,18.434,18.832,99889,0
+GS_C.US,D,20131003,000000,18.796,18.796,18.508,18.546,40949,0
+GS_C.US,D,20131004,000000,18.546,18.732,18.313,18.416,34337,0
+GS_C.US,D,20131007,000000,18.387,18.406,18.229,18.323,16504,0
+GS_C.US,D,20131008,000000,18.351,18.554,18.194,18.323,9050,0
+GS_C.US,D,20131009,000000,18.359,18.442,17.904,18.062,55902,0
+GS_C.US,D,20131010,000000,18.211,18.434,18.053,18.175,55034,0
+GS_C.US,D,20131011,000000,18.101,18.368,18.101,18.359,30123,0
+GS_C.US,D,20131014,000000,18.22,18.74,18.22,18.74,8338,0
+GS_C.US,D,20131015,000000,18.74,18.74,18.508,18.583,14287,0
+GS_C.US,D,20131016,000000,18.583,18.806,18.583,18.777,20022,0
+GS_C.US,D,20131017,000000,18.694,18.768,18.694,18.758,10243,0
+GS_C.US,D,20131018,000000,18.842,18.842,18.732,18.768,34977,0
+GS_C.US,D,20131021,000000,18.88,18.88,18.665,18.722,25465,0
+GS_C.US,D,20131022,000000,18.787,19.177,18.665,18.712,75437,0
+GS_C.US,D,20131023,000000,18.777,18.823,18.694,18.748,29569,0
+GS_C.US,D,20131024,000000,18.838,18.896,18.652,18.727,33800,0
+GS_C.US,D,20131025,000000,18.82,18.829,18.661,18.727,10183,0
+GS_C.US,D,20131028,000000,18.913,18.913,18.604,18.877,33269,0
+GS_C.US,D,20131029,000000,18.848,18.877,18.793,18.793,5770,0
+GS_C.US,D,20131030,000000,18.802,18.802,18.548,18.689,15680,0
+GS_C.US,D,20131031,000000,18.698,18.717,18.388,18.51,18839,0
+GS_C.US,D,20131101,000000,18.567,18.783,18.567,18.727,30778,0
+GS_C.US,D,20131104,000000,18.783,18.793,18.614,18.737,21023,0
+GS_C.US,D,20131105,000000,18.708,18.745,18.585,18.727,7982,0
+GS_C.US,D,20131106,000000,18.737,18.793,18.604,18.783,38938,0
+GS_C.US,D,20131107,000000,18.689,18.812,18.623,18.745,8283,0
+GS_C.US,D,20131108,000000,18.567,18.661,18.557,18.661,9719,0
+GS_C.US,D,20131111,000000,18.669,18.745,18.567,18.745,5427,0
+GS_C.US,D,20131112,000000,18.773,18.773,18.577,18.698,34642,0
+GS_C.US,D,20131113,000000,18.717,18.717,18.464,18.557,19300,0
+GS_C.US,D,20131114,000000,18.679,18.679,18.397,18.444,12278,0
+GS_C.US,D,20131115,000000,18.577,18.623,18.313,18.454,22828,0
+GS_C.US,D,20131118,000000,18.351,18.548,18.275,18.397,15456,0
+GS_C.US,D,20131119,000000,18.332,18.379,18.228,18.313,13133,0
+GS_C.US,D,20131120,000000,18.257,18.417,18.228,18.247,12670,0
+GS_C.US,D,20131121,000000,18.228,18.304,18.097,18.163,33905,0
+GS_C.US,D,20131122,000000,18.163,18.267,18.163,18.247,14076,0
+GS_C.US,D,20131125,000000,18.313,18.313,18.172,18.228,5108,0
+GS_C.US,D,20131126,000000,18.172,18.267,18.143,18.143,12044,0
+GS_C.US,D,20131127,000000,18.153,18.267,18.097,18.097,9095,0
+GS_C.US,D,20131129,000000,18.097,18.143,18.088,18.143,10746,0
+GS_C.US,D,20131202,000000,18.182,18.182,18.022,18.022,13794,0
+GS_C.US,D,20131203,000000,18.013,18.04,17.863,17.918,48872,0
+GS_C.US,D,20131204,000000,17.899,17.947,17.758,17.863,34194,0
+GS_C.US,D,20131205,000000,17.778,17.814,17.663,17.806,45237,0
+GS_C.US,D,20131206,000000,17.768,17.788,17.468,17.647,44178,0
+GS_C.US,D,20131209,000000,17.533,17.598,17.403,17.495,23727,0
+GS_C.US,D,20131210,000000,17.488,17.488,17.383,17.438,49634,0
+GS_C.US,D,20131211,000000,17.413,17.495,17.308,17.495,32433,0
+GS_C.US,D,20131212,000000,17.403,17.458,17.243,17.458,38085,0
+GS_C.US,D,20131213,000000,17.393,17.478,17.344,17.413,18042,0
+GS_C.US,D,20131216,000000,17.438,17.438,17.063,17.063,23452,0
+GS_C.US,D,20131217,000000,17.213,17.213,16.942,17.063,87709,0
+GS_C.US,D,20131218,000000,17.083,17.328,17.073,17.269,122983,0
+GS_C.US,D,20131219,000000,17.288,17.288,17.017,17.148,115496,0
+GS_C.US,D,20131220,000000,17.168,17.383,17.168,17.363,30215,0
+GS_C.US,D,20131223,000000,17.413,17.478,17.353,17.468,65032,0
+GS_C.US,D,20131224,000000,17.468,17.638,17.468,17.638,15087,0
+GS_C.US,D,20131226,000000,17.553,17.814,17.553,17.814,59759,0
+GS_C.US,D,20131227,000000,17.768,17.797,17.618,17.748,15164,0
+GS_C.US,D,20131230,000000,17.598,17.713,17.523,17.703,27179,0
+GS_C.US,D,20131231,000000,17.703,17.797,17.572,17.797,44217,0
+GS_C.US,D,20140102,000000,17.673,17.993,17.673,17.974,10876,0
+GS_C.US,D,20140103,000000,18.032,18.247,18.013,18.247,16188,0
+GS_C.US,D,20140106,000000,18.192,18.464,18.182,18.369,12971,0
+GS_C.US,D,20140107,000000,18.379,18.492,18.2,18.482,32277,0
+GS_C.US,D,20140108,000000,18.397,18.539,18.294,18.502,10043,0
+GS_C.US,D,20140109,000000,18.379,18.51,18.342,18.492,11227,0
+GS_C.US,D,20140110,000000,18.529,18.689,18.519,18.519,7931,0
+GS_C.US,D,20140113,000000,18.604,18.652,18.454,18.652,13788,0
+GS_C.US,D,20140114,000000,18.529,18.652,18.502,18.502,6742,0
+GS_C.US,D,20140115,000000,18.417,18.661,18.407,18.623,5896,0
+GS_C.US,D,20140116,000000,18.623,18.623,18.548,18.557,4148,0
+GS_C.US,D,20140117,000000,18.652,18.783,18.567,18.745,12531,0
+GS_C.US,D,20140121,000000,18.773,18.887,18.623,18.652,51650,0
+GS_C.US,D,20140122,000000,18.632,18.804,18.623,18.689,20850,0
+GS_C.US,D,20140123,000000,18.871,18.871,18.556,18.623,22343,0
+GS_C.US,D,20140124,000000,18.661,18.831,18.432,18.632,28491,0
+GS_C.US,D,20140127,000000,18.755,18.765,18.556,18.661,3235,0
+GS_C.US,D,20140128,000000,18.699,18.831,18.669,18.831,5096,0
+GS_C.US,D,20140129,000000,18.822,18.822,18.613,18.765,10982,0
+GS_C.US,D,20140130,000000,18.728,18.841,18.728,18.841,1511,0
+GS_C.US,D,20140131,000000,18.765,18.841,18.661,18.661,1838,0
+GS_C.US,D,20140203,000000,18.814,18.814,18.576,18.632,4668,0
+GS_C.US,D,20140204,000000,18.642,18.652,18.508,18.508,13630,0
+GS_C.US,D,20140205,000000,18.556,18.556,18.508,18.517,9443,0
+GS_C.US,D,20140206,000000,18.49,18.669,18.48,18.603,22189,0
+GS_C.US,D,20140207,000000,18.661,18.689,18.576,18.669,6477,0
+GS_C.US,D,20140210,000000,18.785,18.794,18.679,18.699,5184,0
+GS_C.US,D,20140211,000000,18.785,18.822,18.679,18.814,5811,0
+GS_C.US,D,20140212,000000,18.755,18.785,18.699,18.718,1634,0
+GS_C.US,D,20140213,000000,18.794,18.794,18.728,18.728,1946,0
+GS_C.US,D,20140214,000000,18.804,18.804,18.775,18.775,924,0
+GS_C.US,D,20140218,000000,18.718,18.983,18.718,18.861,10297,0
+GS_C.US,D,20140219,000000,18.993,18.993,18.89,18.898,5147,0
+GS_C.US,D,20140220,000000,19.023,19.023,18.765,18.861,6702,0
+GS_C.US,D,20140221,000000,18.927,19.003,18.898,18.983,4817,0
+GS_C.US,D,20140224,000000,18.898,19.033,18.89,18.947,22042,0
+GS_C.US,D,20140225,000000,19.003,19.003,18.841,18.841,4501,0
+GS_C.US,D,20140226,000000,18.841,18.927,18.841,18.927,4978,0
+GS_C.US,D,20140227,000000,18.861,18.966,18.785,18.956,4978,0
+GS_C.US,D,20140228,000000,18.841,18.993,18.841,18.966,3844,0
+GS_C.US,D,20140303,000000,18.917,18.993,18.851,18.851,4812,0
+GS_C.US,D,20140304,000000,18.993,18.993,18.841,18.898,10683,0
+GS_C.US,D,20140305,000000,18.841,19.003,18.841,18.851,15043,0
+GS_C.US,D,20140306,000000,18.937,18.975,18.851,18.851,10413,0
+GS_C.US,D,20140307,000000,18.927,18.927,18.841,18.88,8782,0
+GS_C.US,D,20140310,000000,18.871,18.871,18.775,18.804,13743,0
+GS_C.US,D,20140311,000000,18.794,18.89,18.623,18.88,26187,0
+GS_C.US,D,20140312,000000,18.917,18.947,18.831,18.937,8304,0
+GS_C.US,D,20140313,000000,19.023,19.051,18.851,19.051,17078,0
+GS_C.US,D,20140314,000000,19.013,19.051,18.983,19.051,2381,0
+GS_C.US,D,20140317,000000,18.975,19.297,18.975,19.127,23967,0
+GS_C.US,D,20140318,000000,19.185,19.364,19.033,19.059,16473,0
+GS_C.US,D,20140319,000000,19.079,19.165,19.033,19.033,16584,0
+GS_C.US,D,20140320,000000,19.003,19.069,18.956,18.983,9615,0
+GS_C.US,D,20140321,000000,19.042,19.042,18.993,18.993,1778,0
+GS_C.US,D,20140324,000000,19.069,19.165,19.042,19.042,22637,0
+GS_C.US,D,20140325,000000,19.033,19.127,18.956,19.023,18136,0
+GS_C.US,D,20140326,000000,19.109,19.357,19.109,19.185,46134,0
+GS_C.US,D,20140327,000000,19.089,19.327,19.069,19.127,50345,0
+GS_C.US,D,20140328,000000,19.127,19.251,19.118,19.231,48794,0
+GS_C.US,D,20140331,000000,19.241,19.288,19.127,19.175,37794,0
+GS_C.US,D,20140401,000000,19.145,19.297,19.127,19.251,22534,0
+GS_C.US,D,20140402,000000,19.297,19.373,19.271,19.347,8512,0
+GS_C.US,D,20140403,000000,19.383,19.449,19.357,19.413,10461,0
+GS_C.US,D,20140404,000000,19.469,19.603,19.449,19.469,20393,0
+GS_C.US,D,20140407,000000,19.555,19.555,19.383,19.459,4349,0
+GS_C.US,D,20140408,000000,19.383,19.526,19.383,19.499,14108,0
+GS_C.US,D,20140409,000000,19.423,19.687,19.423,19.603,24583,0
+GS_C.US,D,20140410,000000,19.603,19.813,19.603,19.717,22338,0
+GS_C.US,D,20140411,000000,19.679,19.697,19.603,19.603,3268,0
+GS_C.US,D,20140414,000000,19.783,19.783,19.603,19.621,11084,0
+GS_C.US,D,20140415,000000,19.631,19.707,19.621,19.651,5228,0
+GS_C.US,D,20140416,000000,19.697,19.755,19.641,19.747,8935,0
+GS_C.US,D,20140417,000000,19.727,19.823,19.697,19.823,9612,0
+GS_C.US,D,20140421,000000,19.889,19.935,19.545,19.783,20589,0
+GS_C.US,D,20140422,000000,19.727,19.747,19.509,19.611,20486,0
+GS_C.US,D,20140423,000000,19.614,19.788,19.614,19.721,34420,0
+GS_C.US,D,20140424,000000,19.76,19.808,19.537,19.624,23619,0
+GS_C.US,D,20140425,000000,19.604,19.701,19.604,19.624,11535,0
+GS_C.US,D,20140428,000000,19.634,19.751,19.634,19.711,26337,0
+GS_C.US,D,20140429,000000,19.731,19.768,19.614,19.614,20584,0
+GS_C.US,D,20140430,000000,19.682,20.049,19.682,19.982,19700,0
+GS_C.US,D,20140501,000000,19.905,20.222,19.905,20.154,58302,0
+GS_C.US,D,20140502,000000,20.059,20.106,20.029,20.106,3460,0
+GS_C.US,D,20140505,000000,19.991,20.164,19.991,20.106,14792,0
+GS_C.US,D,20140506,000000,20.039,20.126,20.019,20.019,6882,0
+GS_C.US,D,20140507,000000,19.991,20.106,19.991,20.106,7535,0
+GS_C.US,D,20140508,000000,20.087,20.126,20.059,20.059,6644,0
+GS_C.US,D,20140509,000000,20.193,20.193,20.049,20.068,11124,0
+GS_C.US,D,20140512,000000,20.173,20.27,20.136,20.27,18781,0
+GS_C.US,D,20140513,000000,20.27,20.27,20.154,20.213,7421,0
+GS_C.US,D,20140514,000000,20.145,20.213,20.106,20.106,7103,0
+GS_C.US,D,20140515,000000,20.106,20.173,20.106,20.126,14712,0
+GS_C.US,D,20140516,000000,20.222,20.222,20.029,20.049,16093,0
+GS_C.US,D,20140519,000000,20.029,20.087,20.029,20.049,2136,0
+GS_C.US,D,20140520,000000,20.059,20.087,20.019,20.077,4885,0
+GS_C.US,D,20140521,000000,20.039,20.087,19.952,19.972,9914,0
+GS_C.US,D,20140522,000000,19.962,20.096,19.932,19.932,9580,0
+GS_C.US,D,20140523,000000,19.865,20.01,19.778,19.875,8518,0
+GS_C.US,D,20140527,000000,19.905,20.029,19.798,20.019,9268,0
+GS_C.US,D,20140528,000000,20.049,20.049,19.855,19.855,6087,0
+GS_C.US,D,20140529,000000,20.049,20.049,19.885,19.885,15306,0
+GS_C.US,D,20140530,000000,19.828,20.126,19.818,20.096,25768,0
+GS_C.US,D,20140602,000000,19.962,20.251,19.962,20.222,14688,0
+GS_C.US,D,20140603,000000,20.183,20.231,19.721,19.721,53057,0
+GS_C.US,D,20140604,000000,19.691,19.962,19.5,19.875,22192,0
+GS_C.US,D,20140605,000000,19.701,19.828,19.654,19.798,51348,0
+GS_C.US,D,20140606,000000,19.778,19.982,19.778,19.982,2806,0
+GS_C.US,D,20140609,000000,19.991,20.087,19.962,20.087,11147,0
+GS_C.US,D,20140610,000000,20.077,20.077,19.885,19.885,2907,0
+GS_C.US,D,20140611,000000,19.846,20.068,19.846,20.01,7505,0
+GS_C.US,D,20140612,000000,20.019,20.059,19.942,20.059,4781,0
+GS_C.US,D,20140613,000000,19.875,20.193,19.865,20.183,11005,0
+GS_C.US,D,20140616,000000,20.019,20.193,20.019,20.136,3920,0
+GS_C.US,D,20140617,000000,20.183,20.183,19.932,20.019,17037,0
+GS_C.US,D,20140618,000000,19.991,20.077,19.991,20.039,7619,0
+GS_C.US,D,20140619,000000,20.019,20.136,20.019,20.049,7459,0
+GS_C.US,D,20140620,000000,20.077,20.116,20.039,20.039,3370,0
+GS_C.US,D,20140623,000000,20.087,20.183,20.029,20.154,6817,0
+GS_C.US,D,20140624,000000,20.154,20.213,20.087,20.164,5511,0
+GS_C.US,D,20140625,000000,20.173,20.231,20.096,20.231,3906,0
+GS_C.US,D,20140626,000000,20.126,20.222,20.106,20.222,2609,0
+GS_C.US,D,20140627,000000,20.241,20.241,20.059,20.068,5571,0
+GS_C.US,D,20140630,000000,20.116,20.231,20.059,20.087,6720,0
+GS_C.US,D,20140701,000000,20.01,20.222,20.01,20.222,6326,0
+GS_C.US,D,20140702,000000,20.222,20.569,20.136,20.145,8719,0
+GS_C.US,D,20140703,000000,20.308,20.385,20.203,20.29,7759,0
+GS_C.US,D,20140707,000000,20.299,20.424,20.241,20.424,3700,0
+GS_C.US,D,20140708,000000,20.377,20.377,20.367,20.377,1551,0
+GS_C.US,D,20140709,000000,20.337,20.454,20.318,20.434,5255,0
+GS_C.US,D,20140710,000000,20.347,20.501,20.251,20.454,4014,0
+GS_C.US,D,20140711,000000,20.367,20.424,20.318,20.424,1372,0
+GS_C.US,D,20140714,000000,20.434,20.579,20.434,20.482,13030,0
+GS_C.US,D,20140715,000000,20.482,20.598,20.472,20.521,6579,0
+GS_C.US,D,20140716,000000,20.559,20.598,20.511,20.598,4379,0
+GS_C.US,D,20140717,000000,20.559,20.559,20.511,20.511,5577,0
+GS_C.US,D,20140718,000000,20.559,20.598,20.559,20.559,6270,0
+GS_C.US,D,20140721,000000,20.482,20.598,20.482,20.482,4276,0
+GS_C.US,D,20140722,000000,20.462,20.559,20.444,20.521,5582,0
+GS_C.US,D,20140723,000000,20.504,20.582,20.455,20.524,6873,0
+GS_C.US,D,20140724,000000,20.689,20.689,20.474,20.524,4466,0
+GS_C.US,D,20140725,000000,20.562,20.562,20.348,20.504,3529,0
+GS_C.US,D,20140728,000000,20.474,20.562,20.416,20.464,7591,0
+GS_C.US,D,20140729,000000,20.66,20.689,20.494,20.689,9959,0
+GS_C.US,D,20140730,000000,20.494,20.572,20.368,20.572,9340,0
+GS_C.US,D,20140731,000000,20.318,20.64,20.318,20.377,3927,0
+GS_C.US,D,20140801,000000,20.29,20.29,19.996,20.192,6885,0
+GS_C.US,D,20140804,000000,20.134,20.134,19.996,20.134,4050,0
+GS_C.US,D,20140805,000000,20.074,20.144,19.988,20.114,6831,0
+GS_C.US,D,20140806,000000,20.074,20.368,20.074,20.29,13155,0
+GS_C.US,D,20140807,000000,20.144,20.358,20.144,20.358,2384,0
+GS_C.US,D,20140808,000000,20.386,20.455,20.28,20.348,8361,0
+GS_C.US,D,20140811,000000,20.474,20.474,20.202,20.377,6305,0
+GS_C.US,D,20140812,000000,20.446,20.464,20.28,20.416,4385,0
+GS_C.US,D,20140813,000000,20.368,20.572,20.328,20.446,5123,0
+GS_C.US,D,20140814,000000,20.65,20.65,20.358,20.533,7604,0
+GS_C.US,D,20140815,000000,20.562,20.572,20.27,20.464,9483,0
+GS_C.US,D,20140818,000000,20.455,20.582,20.406,20.455,9962,0
+GS_C.US,D,20140819,000000,20.474,20.474,20.368,20.446,4702,0
+GS_C.US,D,20140820,000000,20.396,20.446,20.338,20.338,3868,0
+GS_C.US,D,20140821,000000,20.386,20.542,20.386,20.416,2864,0
+GS_C.US,D,20140822,000000,20.25,20.542,20.24,20.377,6601,0
+GS_C.US,D,20140825,000000,20.152,20.446,20.152,20.328,5081,0
+GS_C.US,D,20140826,000000,20.552,20.552,20.348,20.386,1637,0
+GS_C.US,D,20140827,000000,20.504,20.504,20.368,20.386,3805,0
+GS_C.US,D,20140828,000000,20.368,20.611,20.338,20.611,14998,0
+GS_C.US,D,20140829,000000,20.572,20.572,20.338,20.377,5047,0
+GS_C.US,D,20140902,000000,20.328,20.426,20.28,20.328,4217,0
+GS_C.US,D,20140903,000000,20.24,20.455,20.182,20.192,22873,0
+GS_C.US,D,20140904,000000,20.26,20.406,20.192,20.23,27251,0
+GS_C.US,D,20140905,000000,20.308,20.368,20.27,20.28,2394,0
+GS_C.US,D,20140908,000000,20.318,20.318,20.23,20.318,9790,0
+GS_C.US,D,20140909,000000,20.308,20.308,20.23,20.299,7983,0
+GS_C.US,D,20140910,000000,20.24,20.29,20.134,20.23,3661,0
+GS_C.US,D,20140911,000000,20.221,20.348,20.192,20.348,6498,0
+GS_C.US,D,20140912,000000,20.212,20.308,20.192,20.23,3524,0
+GS_C.US,D,20140915,000000,20.162,20.308,20.152,20.28,9761,0
+GS_C.US,D,20140916,000000,20.308,20.368,20.23,20.308,5180,0
+GS_C.US,D,20140917,000000,20.182,20.328,20.172,20.318,11883,0
+GS_C.US,D,20140918,000000,20.308,20.562,20.28,20.455,8582,0
+GS_C.US,D,20140919,000000,20.358,20.474,20.299,20.299,11128,0
+GS_C.US,D,20140922,000000,20.358,20.377,20.152,20.24,12837,0
+GS_C.US,D,20140923,000000,20.182,20.338,20.134,20.182,8454,0
+GS_C.US,D,20140924,000000,20.144,20.221,20.094,20.212,2331,0
+GS_C.US,D,20140925,000000,20.152,20.152,19.996,20.066,4164,0
+GS_C.US,D,20140926,000000,20.144,20.144,20.006,20.056,2037,0
+GS_C.US,D,20140929,000000,19.996,20.066,19.772,19.822,9379,0
+GS_C.US,D,20140930,000000,19.734,19.958,19.734,19.85,16413,0
+GS_C.US,D,20141001,000000,19.89,19.928,19.714,19.744,10713,0
+GS_C.US,D,20141002,000000,19.744,19.802,19.656,19.744,16243,0
+GS_C.US,D,20141003,000000,19.802,19.802,19.656,19.724,8568,0
+GS_C.US,D,20141006,000000,19.636,19.812,19.636,19.762,5069,0
+GS_C.US,D,20141007,000000,19.704,19.88,19.704,19.88,11300,0
+GS_C.US,D,20141008,000000,19.88,19.996,19.85,19.996,11135,0
+GS_C.US,D,20141009,000000,19.996,20.036,19.91,20.026,13923,0
+GS_C.US,D,20141010,000000,19.968,19.968,19.968,19.968,582,0
+GS_C.US,D,20141013,000000,19.84,19.968,19.772,19.91,2691,0
+GS_C.US,D,20141014,000000,19.85,19.91,19.782,19.9,4610,0
+GS_C.US,D,20141015,000000,19.772,19.91,19.684,19.802,5748,0
+GS_C.US,D,20141016,000000,19.754,19.88,19.646,19.88,5791,0
+GS_C.US,D,20141017,000000,19.88,19.91,19.51,19.51,189345,0
+GS_C.US,D,20141020,000000,19.616,19.714,19.548,19.704,334868,0
+GS_C.US,D,20141021,000000,19.714,19.782,19.694,19.704,25520,0
+GS_C.US,D,20141022,000000,19.747,19.835,19.658,19.658,16197,0
+GS_C.US,D,20141023,000000,19.707,19.776,19.628,19.668,18774,0
+GS_C.US,D,20141024,000000,19.806,19.806,19.608,19.648,16811,0
+GS_C.US,D,20141027,000000,19.638,19.697,19.52,19.668,16212,0
+GS_C.US,D,20141028,000000,19.648,19.687,19.598,19.618,4720,0
+GS_C.US,D,20141029,000000,19.618,19.638,19.529,19.569,12069,0
+GS_C.US,D,20141030,000000,19.529,19.677,19.529,19.598,5075,0
+GS_C.US,D,20141031,000000,19.835,19.845,19.559,19.559,5736,0
+GS_C.US,D,20141103,000000,19.618,19.648,19.608,19.628,7968,0
+GS_C.US,D,20141104,000000,19.638,19.717,19.638,19.697,2532,0
+GS_C.US,D,20141105,000000,19.727,19.737,19.658,19.717,5168,0
+GS_C.US,D,20141106,000000,19.608,19.707,19.559,19.668,10525,0
+GS_C.US,D,20141107,000000,19.697,19.747,19.559,19.687,20657,0
+GS_C.US,D,20141110,000000,19.747,19.796,19.707,19.727,11026,0
+GS_C.US,D,20141111,000000,19.677,19.796,19.677,19.756,14123,0
+GS_C.US,D,20141112,000000,19.756,19.796,19.677,19.717,27687,0
+GS_C.US,D,20141113,000000,19.717,19.766,19.51,19.687,27727,0
+GS_C.US,D,20141114,000000,19.677,19.727,19.677,19.727,4072,0
+GS_C.US,D,20141117,000000,19.727,19.737,19.648,19.687,13636,0
+GS_C.US,D,20141118,000000,19.677,19.737,19.628,19.697,14873,0
+GS_C.US,D,20141119,000000,19.727,19.747,19.658,19.658,8447,0
+GS_C.US,D,20141120,000000,19.658,19.707,19.618,19.658,26920,0
+GS_C.US,D,20141121,000000,19.677,19.707,19.648,19.648,15053,0
+GS_C.US,D,20141124,000000,19.668,19.707,19.608,19.638,14252,0
+GS_C.US,D,20141125,000000,19.668,19.727,19.618,19.697,13970,0
+GS_C.US,D,20141126,000000,19.628,19.747,19.608,19.737,16723,0
+GS_C.US,D,20141128,000000,19.668,19.697,19.668,19.677,636,0
+GS_C.US,D,20141201,000000,19.658,19.687,19.618,19.638,14255,0
+GS_C.US,D,20141202,000000,19.638,19.697,19.598,19.598,30676,0
+GS_C.US,D,20141203,000000,19.677,19.677,19.618,19.668,8295,0
+GS_C.US,D,20141204,000000,19.598,19.697,19.589,19.648,20261,0
+GS_C.US,D,20141205,000000,19.677,19.737,19.648,19.707,28777,0
+GS_C.US,D,20141208,000000,19.677,19.717,19.589,19.618,31801,0
+GS_C.US,D,20141209,000000,19.589,19.677,19.589,19.648,23947,0
+GS_C.US,D,20141210,000000,19.618,19.727,19.618,19.697,9671,0
+GS_C.US,D,20141211,000000,19.727,19.826,19.638,19.816,39608,0
+GS_C.US,D,20141212,000000,19.727,19.727,19.589,19.648,13163,0
+GS_C.US,D,20141215,000000,19.598,19.766,19.529,19.529,17784,0
+GS_C.US,D,20141216,000000,19.598,19.638,19.46,19.46,10995,0
+GS_C.US,D,20141217,000000,19.46,19.46,19.253,19.312,31571,0
+GS_C.US,D,20141218,000000,19.342,19.391,19.312,19.391,9359,0
+GS_C.US,D,20141219,000000,19.45,19.47,19.253,19.283,11245,0
+GS_C.US,D,20141222,000000,19.342,19.401,19.253,19.312,6811,0
+GS_C.US,D,20141223,000000,19.273,19.332,19.154,19.302,11460,0
+GS_C.US,D,20141224,000000,19.263,19.441,19.223,19.233,6072,0
+GS_C.US,D,20141226,000000,19.253,19.381,19.233,19.362,15315,0
+GS_C.US,D,20141229,000000,19.401,19.411,19.292,19.312,16670,0
+GS_C.US,D,20141230,000000,19.342,19.717,19.342,19.598,21048,0
+GS_C.US,D,20141231,000000,19.5,19.885,19.411,19.766,36910,0
+GS_C.US,D,20150102,000000,19.766,19.766,19.658,19.668,4210,0
+GS_C.US,D,20150105,000000,19.658,19.816,19.401,19.618,9414,0
+GS_C.US,D,20150106,000000,19.638,19.638,19.638,19.638,687,0
+GS_C.US,D,20150107,000000,19.727,19.855,19.648,19.845,13216,0
+GS_C.US,D,20150108,000000,19.875,19.934,19.697,19.697,8622,0
+GS_C.US,D,20150109,000000,19.687,19.993,19.638,19.638,32206,0
+GS_C.US,D,20150112,000000,19.559,19.786,19.559,19.747,8065,0
+GS_C.US,D,20150113,000000,19.737,19.747,19.668,19.747,7955,0
+GS_C.US,D,20150114,000000,19.756,19.796,19.687,19.756,11066,0
+GS_C.US,D,20150115,000000,19.786,19.786,19.756,19.766,5053,0
+GS_C.US,D,20150116,000000,19.658,19.766,19.658,19.766,5215,0
+GS_C.US,D,20150120,000000,19.766,20.033,19.747,19.865,7670,0
+GS_C.US,D,20150121,000000,19.934,19.993,19.895,19.914,7670,0
+GS_C.US,D,20150122,000000,20,20.15,19.89,20.1,6470,0
+GS_C.US,D,20150123,000000,20.05,20.07,19.95,20.06,52663,0
+GS_C.US,D,20150126,000000,20.04,20.05,19.91,20,28402,0
+GS_C.US,D,20150127,000000,19.99,20.03,19.95,19.99,12460,0
+GS_C.US,D,20150128,000000,19.95,20.12,19.95,20.1,2608,0
+GS_C.US,D,20150129,000000,20.04,20.14,20.04,20.1,9350,0
+GS_C.US,D,20150130,000000,20.08,20.13,20,20.07,17503,0
+GS_C.US,D,20150202,000000,20.18,20.18,19.94,20.07,11165,0
+GS_C.US,D,20150203,000000,20.08,20.17,20.08,20.15,5555,0
+GS_C.US,D,20150204,000000,20.04,20.16,20.04,20.11,10240,0
+GS_C.US,D,20150205,000000,20.09,20.11,20.03,20.11,10839,0
+GS_C.US,D,20150206,000000,20.1,20.14,20.03,20.09,9214,0
+GS_C.US,D,20150209,000000,20.13,20.37,20.03,20.29,19946,0
+GS_C.US,D,20150210,000000,20.34,20.38,20.28,20.32,13134,0
+GS_C.US,D,20150211,000000,20.44,20.44,20.32,20.41,14055,0
+GS_C.US,D,20150212,000000,20.33,20.41,20.33,20.37,8509,0
+GS_C.US,D,20150213,000000,20.44,20.59,20.42,20.58,16865,0
+GS_C.US,D,20150217,000000,20.53,20.63,20.52,20.55,5064,0
+GS_C.US,D,20150218,000000,20.51,20.58,20.44,20.44,10046,0
+GS_C.US,D,20150219,000000,20.54,20.55,20.43,20.43,3471,0
+GS_C.US,D,20150220,000000,20.45,20.51,20.37,20.46,10354,0
+GS_C.US,D,20150223,000000,20.4,20.46,20.39,20.39,3795,0
+GS_C.US,D,20150224,000000,20.39,20.56,20.39,20.5,10898,0
+GS_C.US,D,20150225,000000,20.55,20.61,20.41,20.57,10566,0
+GS_C.US,D,20150226,000000,20.62,20.67,20.6,20.65,14173,0
+GS_C.US,D,20150227,000000,20.67,20.73,20.66,20.73,2184,0
+GS_C.US,D,20150302,000000,20.84,20.892,20.81,20.83,6888,0
+GS_C.US,D,20150303,000000,20.76,20.89,20.76,20.84,7103,0
+GS_C.US,D,20150304,000000,20.829,20.898,20.76,20.828,16295,0
+GS_C.US,D,20150305,000000,20.858,20.94,20.81,20.9,12949,0
+GS_C.US,D,20150306,000000,20.93,20.93,20.8,20.88,7694,0
+GS_C.US,D,20150309,000000,20.88,20.94,20.83,20.92,11057,0
+GS_C.US,D,20150310,000000,20.92,20.99,20.919,20.99,5000,0
+GS_C.US,D,20150311,000000,20.961,20.98,20.907,20.97,6812,0
+GS_C.US,D,20150312,000000,20.98,21.15,20.96,21.011,35097,0
+GS_C.US,D,20150313,000000,21.06,21.11,21.01,21.036,4465,0
+GS_C.US,D,20150316,000000,21.003,21.15,21.003,21.083,7072,0
+GS_C.US,D,20150317,000000,21.073,21.25,20.987,21.24,16599,0
+GS_C.US,D,20150318,000000,21.19,21.25,21.06,21.06,5655,0
+GS_C.US,D,20150319,000000,21,21.36,21,21.126,5485,0
+GS_C.US,D,20150320,000000,21.09,21.31,21.09,21.3,5844,0
+GS_C.US,D,20150323,000000,21.39,21.39,20.985,21.31,15108,0
+GS_C.US,D,20150324,000000,21.21,21.3,21.04,21.19,12006,0
+GS_C.US,D,20150325,000000,21.15,21.3,21.15,21.289,11880,0
+GS_C.US,D,20150326,000000,21.161,21.23,21.1,21.207,6838,0
+GS_C.US,D,20150327,000000,21.194,21.25,21.163,21.25,2400,0
+GS_C.US,D,20150330,000000,21.3,21.37,21.18,21.29,4775,0
+GS_C.US,D,20150331,000000,21.27,21.39,21.27,21.38,4900,0
+GS_C.US,D,20150401,000000,21.35,21.385,21.34,21.364,10118,0
+GS_C.US,D,20150402,000000,21.35,21.4,21.34,21.4,9685,0
+GS_C.US,D,20150406,000000,21.29,21.48,21.29,21.43,22475,0
+GS_C.US,D,20150407,000000,21.42,21.64,21.29,21.37,12278,0
+GS_C.US,D,20150408,000000,21.304,21.442,21.304,21.43,1992,0
+GS_C.US,D,20150409,000000,21.39,21.55,21.341,21.36,19319,0
+GS_C.US,D,20150410,000000,21.365,21.46,21.36,21.41,13755,0
+GS_C.US,D,20150413,000000,21.45,21.45,21.161,21.25,15594,0
+GS_C.US,D,20150414,000000,21.216,21.3,21.199,21.3,5930,0
+GS_C.US,D,20150415,000000,21.26,21.47,21.26,21.422,11317,0
+GS_C.US,D,20150416,000000,21.485,21.5,21.32,21.44,10070,0
+GS_C.US,D,20150417,000000,21.44,21.462,21.26,21.44,7460,0
+GS_C.US,D,20150420,000000,21.33,21.68,21.18,21.65,13868,0
+GS_C.US,D,20150421,000000,21.52,21.69,21.52,21.64,2629,0
+GS_C.US,D,20150422,000000,21.25,21.48,21.25,21.48,1730,0
+GS_C.US,D,20150423,000000,21.48,21.69,21.38,21.69,11843,0
+GS_C.US,D,20150424,000000,21.4,21.66,21.306,21.55,4858,0
+GS_C.US,D,20150427,000000,21.64,21.65,21.49,21.538,8670,0
+GS_C.US,D,20150428,000000,21.48,21.62,21.48,21.54,16126,0
+GS_C.US,D,20150429,000000,21.45,21.56,21.45,21.518,4881,0
+GS_C.US,D,20150430,000000,21.6,21.632,21.5,21.5,9791,0
+GS_C.US,D,20150501,000000,21.51,21.6,21.43,21.44,12667,0
+GS_C.US,D,20150504,000000,21.58,21.68,21.521,21.59,7650,0
+GS_C.US,D,20150505,000000,21.529,21.59,21.5,21.501,9135,0
+GS_C.US,D,20150506,000000,21.44,21.54,21.35,21.45,5128,0
+GS_C.US,D,20150507,000000,21.49,21.55,21.342,21.55,5344,0
+GS_C.US,D,20150508,000000,21.638,21.638,21.501,21.57,6875,0
+GS_C.US,D,20150511,000000,21.64,21.64,21.43,21.59,11196,0
+GS_C.US,D,20150512,000000,21.66,21.67,21.29,21.5,16139,0
+GS_C.US,D,20150513,000000,21.51,21.55,21.49,21.53,6030,0
+GS_C.US,D,20150514,000000,21.63,21.695,21.61,21.61,14075,0
+GS_C.US,D,20150515,000000,21.619,21.649,21.47,21.58,9251,0
+GS_C.US,D,20150518,000000,21.571,21.63,21.54,21.576,11600,0
+GS_C.US,D,20150519,000000,21.52,21.63,21.46,21.52,12314,0
+GS_C.US,D,20150520,000000,21.471,21.6,21.471,21.511,4490,0
+GS_C.US,D,20150521,000000,21.479,21.505,21.479,21.505,1700,0
+GS_C.US,D,20150522,000000,21.461,21.53,21.45,21.498,4806,0
+GS_C.US,D,20150526,000000,21.49,21.52,21.26,21.52,4411,0
+GS_C.US,D,20150527,000000,21.348,21.54,21.34,21.44,12326,0
+GS_C.US,D,20150528,000000,21.42,21.42,21.25,21.25,10850,0
+GS_C.US,D,20150529,000000,21.26,21.336,21.24,21.27,11007,0
+GS_C.US,D,20150601,000000,21.29,21.35,21.24,21.24,13915,0
+GS_C.US,D,20150602,000000,21.26,21.28,21.13,21.152,5799,0
+GS_C.US,D,20150603,000000,21.17,21.17,21.04,21.04,4932,0
+GS_C.US,D,20150604,000000,21.06,21.27,20.93,21.05,23132,0
+GS_C.US,D,20150605,000000,21.01,21.04,20.76,20.761,4028,0
+GS_C.US,D,20150608,000000,21.02,21.02,20.86,20.86,5335,0
+GS_C.US,D,20150609,000000,20.87,20.93,20.75,20.82,8955,0
+GS_C.US,D,20150610,000000,20.88,20.88,20.71,20.86,3680,0
+GS_C.US,D,20150611,000000,20.824,20.85,20.76,20.84,3306,0
+GS_C.US,D,20150612,000000,20.75,20.94,20.7,20.71,22646,0
+GS_C.US,D,20150615,000000,20.77,20.85,20.7,20.7,32570,0
+GS_C.US,D,20150616,000000,20.71,20.847,20.7,20.8,7100,0
+GS_C.US,D,20150617,000000,20.78,20.78,20.6,20.6,8770,0
+GS_C.US,D,20150618,000000,20.73,20.74,20.61,20.62,4991,0
+GS_C.US,D,20150619,000000,20.62,20.73,20.51,20.69,3400,0
+GS_C.US,D,20150622,000000,20.7,20.73,20.55,20.68,8217,0
+GS_C.US,D,20150623,000000,20.68,20.706,20.61,20.66,7629,0
+GS_C.US,D,20150624,000000,20.69,20.71,20.651,20.687,1839,0
+GS_C.US,D,20150625,000000,20.65,20.94,20.61,20.76,5466,0
+GS_C.US,D,20150626,000000,20.916,20.92,20.83,20.86,6197,0
+GS_C.US,D,20150629,000000,20.937,20.937,20.68,20.81,2799,0
+GS_C.US,D,20150630,000000,20.71,20.94,20.65,20.81,9456,0
+GS_C.US,D,20150701,000000,20.79,20.86,20.78,20.78,2868,0
+GS_C.US,D,20150702,000000,20.85,20.85,20.65,20.65,6031,0
+GS_C.US,D,20150706,000000,20.71,20.8,20.71,20.8,3100,0
+GS_C.US,D,20150707,000000,20.8,20.8,20.52,20.73,14534,0
+GS_C.US,D,20150708,000000,20.74,20.85,20.74,20.75,20160,0
+GS_C.US,D,20150709,000000,20.65,20.82,20.63,20.76,11828,0
+GS_C.US,D,20150710,000000,20.66,20.8,20.65,20.8,7600,0
+GS_C.US,D,20150713,000000,20.803,20.92,20.734,20.907,8873,0
+GS_C.US,D,20150714,000000,20.9,20.94,20.8,20.8,7164,0
+GS_C.US,D,20150715,000000,20.897,20.9,20.85,20.9,1993,0
+GS_C.US,D,20150716,000000,20.74,20.89,20.74,20.89,2896,0
+GS_C.US,D,20150717,000000,20.949,20.96,20.868,20.96,6048,0
+GS_C.US,D,20150720,000000,20.87,20.95,20.85,20.94,4365,0
+GS_C.US,D,20150721,000000,20.9,20.91,20.81,20.9,5100,0
+GS_C.US,D,20150722,000000,20.66,20.67,20.64,20.65,5403,0
+GS_C.US,D,20150723,000000,20.59,20.66,20.58,20.66,2895,0
+GS_C.US,D,20150724,000000,20.66,20.66,20.54,20.55,5745,0
+GS_C.US,D,20150727,000000,20.48,20.54,20.33,20.44,3214,0
+GS_C.US,D,20150728,000000,20.46,20.49,20.44,20.49,3115,0
+GS_C.US,D,20150729,000000,20.5,20.83,20.5,20.83,3589,0
+GS_C.US,D,20150730,000000,20.8,20.8,20.8,20.8,2737,0
+GS_C.US,D,20150731,000000,20.72,20.91,20.72,20.79,8907,0
+GS_C.US,D,20150803,000000,20.93,20.93,20.81,20.93,3409,0
+GS_C.US,D,20150804,000000,20.88,20.93,20.82,20.82,5219,0
+GS_C.US,D,20150805,000000,20.9,20.9,20.79,20.87,5123,0
+GS_C.US,D,20150806,000000,20.9,20.9,20.65,20.87,1705,0
+GS_C.US,D,20150807,000000,20.89,20.956,20.69,20.94,8674,0
+GS_C.US,D,20150810,000000,20.95,20.96,20.874,20.96,12972,0
+GS_C.US,D,20150811,000000,20.95,20.97,20.91,20.97,13353,0
+GS_C.US,D,20150812,000000,20.9,20.9,20.8,20.9,6836,0
+GS_C.US,D,20150813,000000,20.857,20.94,20.83,20.89,11347,0
+GS_C.US,D,20150814,000000,20.83,20.918,20.83,20.864,3817,0
+GS_C.US,D,20150817,000000,20.85,20.85,20.85,20.85,2400,0
+GS_C.US,D,20150818,000000,20.91,20.92,20.87,20.92,2785,0
+GS_C.US,D,20150819,000000,20.84,20.93,20.84,20.92,4980,0
+GS_C.US,D,20150820,000000,20.81,20.89,20.75,20.81,16970,0
+GS_C.US,D,20150821,000000,20.75,20.88,20.71,20.86,6947,0
+GS_C.US,D,20150824,000000,20.4,20.75,19.74,19.81,17773,0
+GS_C.US,D,20150825,000000,20.35,20.35,20,20,3622,0
+GS_C.US,D,20150826,000000,20.068,20.21,20.04,20.1,7220,0
+GS_C.US,D,20150827,000000,19.905,20.3,19.905,20.05,12294,0
+GS_C.US,D,20150828,000000,20.06,20.25,20.05,20.25,10048,0
+GS_C.US,D,20150831,000000,20.239,20.25,20.185,20.25,2317,0
+GS_C.US,D,20150901,000000,20.25,20.26,20.15,20.24,12005,0
+GS_C.US,D,20150902,000000,20.12,20.25,20.1,20.143,6014,0
+GS_C.US,D,20150903,000000,20.14,20.4,20.14,20.29,8057,0
+GS_C.US,D,20150904,000000,20.3,20.37,20.25,20.3,7920,0
+GS_C.US,D,20150908,000000,20.27,20.399,20.27,20.399,1322,0
+GS_C.US,D,20150909,000000,20.25,20.68,20.25,20.68,10008,0
+GS_C.US,D,20150910,000000,20.6,20.6,20.43,20.47,2175,0
+GS_C.US,D,20150911,000000,20.51,20.59,20.51,20.55,3900,0
+GS_C.US,D,20150914,000000,20.6,20.67,20.6,20.67,12595,0
+GS_C.US,D,20150915,000000,20.72,20.74,20.59,20.59,10694,0
+GS_C.US,D,20150916,000000,20.56,20.62,20.55,20.55,8518,0
+GS_C.US,D,20150917,000000,20.54,20.61,20.54,20.61,1500,0
+GS_C.US,D,20150918,000000,20.59,20.65,20.59,20.65,2993,0
+GS_C.US,D,20150921,000000,20.578,20.738,20.57,20.57,1832,0
+GS_C.US,D,20150922,000000,20.62,20.738,20.55,20.738,2800,0
+GS_C.US,D,20150923,000000,20.7,20.78,20.7,20.722,2250,0
+GS_C.US,D,20150924,000000,20.77,20.78,20.69,20.69,2792,0
+GS_C.US,D,20150925,000000,20.621,20.69,20.62,20.69,8301,0
+GS_C.US,D,20150928,000000,20.597,20.75,20.58,20.735,2189,0
+GS_C.US,D,20150929,000000,20.75,20.75,20.57,20.75,8160,0
+GS_C.US,D,20150930,000000,20.743,20.749,20.58,20.61,6147,0
+GS_C.US,D,20151001,000000,20.73,20.73,20.7,20.7,1341,0
+GS_C.US,D,20151002,000000,20.738,20.738,20.575,20.575,645,0
+GS_C.US,D,20151005,000000,20.56,20.75,20.56,20.74,2750,0
+GS_C.US,D,20151006,000000,20.6,20.79,20.547,20.55,14734,0
+GS_C.US,D,20151007,000000,20.57,20.58,20.45,20.46,20233,0
+GS_C.US,D,20151008,000000,20.46,20.47,20.45,20.45,9979,0
+GS_C.US,D,20151009,000000,20.457,20.46,20.39,20.42,22042,0
+GS_C.US,D,20151012,000000,20.4,20.42,20.39,20.39,3750,0
+GS_C.US,D,20151013,000000,20.35,20.66,20.35,20.53,9144,0
+GS_C.US,D,20151014,000000,20.52,20.63,20.43,20.62,2838,0
+GS_C.US,D,20151015,000000,20.63,20.97,20.596,20.97,34123,0
+GS_C.US,D,20151016,000000,20.97,20.97,20.9,20.96,2295,0
+GS_C.US,D,20151019,000000,20.96,20.97,20.85,20.97,21641,0
+GS_C.US,D,20151020,000000,20.954,20.97,20.86,20.86,25537,0
+GS_C.US,D,20151021,000000,20.62,21.1,20.48,20.997,30263,0
+GS_C.US,D,20151022,000000,20.92,21.14,20.92,21.12,35379,0
+GS_C.US,D,20151023,000000,21.14,21.14,20.78,21.14,17338,0
+GS_C.US,D,20151026,000000,20.74,21.138,20.74,21.091,3682,0
+GS_C.US,D,20151027,000000,21.136,21.136,21.01,21.05,7952,0
+GS_C.US,D,20151028,000000,20.85,21.24,20.85,21.24,19377,0
+GS_C.US,D,20151029,000000,21.22,21.27,20.99,21.171,28912,0
+GS_C.US,D,20151030,000000,21.05,21.48,21.05,21.45,34627,0
+GS_C.US,D,20151102,000000,21.13,21.42,21.13,21.33,15630,0
+GS_C.US,D,20151103,000000,21.406,21.48,21.385,21.405,17038,0
+GS_C.US,D,20151104,000000,21.391,21.414,21.2,21.35,29486,0
+GS_C.US,D,20151105,000000,21.43,21.43,21.13,21.2,44771,0
+GS_C.US,D,20151106,000000,21.16,21.23,21.051,21.084,25493,0
+GS_C.US,D,20151109,000000,21.1,21.14,21.005,21.09,22685,0
+GS_C.US,D,20151110,000000,21.18,21.18,21.01,21.07,29063,0
+GS_C.US,D,20151111,000000,21.2,21.81,21.181,21.78,47541,0
+GS_C.US,D,20151112,000000,21.77,21.79,21.483,21.72,34791,0
+GS_C.US,D,20151113,000000,21.7,21.72,21.38,21.63,47005,0
+GS_C.US,D,20151116,000000,21.56,21.59,21.46,21.47,45647,0
+GS_C.US,D,20151117,000000,21.49,21.5,21.34,21.46,7300,0
+GS_C.US,D,20151118,000000,21.48,21.5,21.35,21.388,15296,0
+GS_C.US,D,20151119,000000,21.3,21.49,21.3,21.49,7231,0
+GS_C.US,D,20151120,000000,21.44,21.47,21.44,21.45,4453,0
+GS_C.US,D,20151123,000000,21.389,21.438,21.371,21.43,5895,0
+GS_C.US,D,20151124,000000,21.417,21.48,21.399,21.47,8794,0
+GS_C.US,D,20151125,000000,21.48,21.48,21.23,21.34,16131,0
+GS_C.US,D,20151127,000000,21.468,21.468,21.234,21.234,1150,0
+GS_C.US,D,20151130,000000,21.21,21.42,21.21,21.39,4377,0
+GS_C.US,D,20151201,000000,21.44,21.452,21.392,21.45,2959,0
+GS_C.US,D,20151202,000000,21.45,21.47,21.32,21.4,14914,0
+GS_C.US,D,20151203,000000,21.4,21.42,21.31,21.33,6690,0
+GS_C.US,D,20151204,000000,21.41,21.44,21.36,21.43,13144,0
+GS_C.US,D,20151207,000000,21.44,21.44,21.27,21.37,13319,0
+GS_C.US,D,20151208,000000,21.251,21.39,21.186,21.38,13622,0
+GS_C.US,D,20151209,000000,21.25,21.38,21.25,21.35,12318,0
+GS_C.US,D,20151210,000000,21.346,21.36,21.2,21.22,46275,0
+GS_C.US,D,20151211,000000,21.3,21.42,21.05,21.1,31310,0
+GS_C.US,D,20151214,000000,21.1,21.1,20.747,20.85,11651,0
+GS_C.US,D,20151215,000000,21.08,21.1,20.72,20.87,9380,0
+GS_C.US,D,20151216,000000,20.94,20.94,20.87,20.87,9676,0
+GS_C.US,D,20151217,000000,20.87,20.91,20.82,20.91,6400,0
+GS_C.US,D,20151218,000000,20.929,20.929,20.21,20.5,26710,0
+GS_C.US,D,20151221,000000,20.77,20.97,20.54,20.8,39550,0
+GS_C.US,D,20151222,000000,20.81,20.879,20.76,20.797,8437,0
+GS_C.US,D,20151223,000000,20.939,20.939,20.79,20.8,9763,0
+GS_C.US,D,20151224,000000,20.85,20.85,20.85,20.85,125,0
+GS_C.US,D,20151228,000000,20.75,20.82,20.7,20.72,16756,0
+GS_C.US,D,20151229,000000,20.89,20.94,20.65,20.72,18622,0
+GS_C.US,D,20151230,000000,20.75,20.892,20.75,20.86,12485,0
+GS_C.US,D,20151231,000000,20.85,21.15,20.83,20.99,21320,0
+GS_C.US,D,20160104,000000,20.9219,20.93,20.9219,20.93,1500,0
+GS_C.US,D,20160105,000000,20.96,21.16,20.96,21.14,11234,0
+GS_C.US,D,20160106,000000,21.1699,21.43,21.0604,21.27,95240,0
+GS_C.US,D,20160107,000000,21.11,21.43,21.11,21.43,74102,0
+GS_C.US,D,20160108,000000,21.43,21.44,21.401,21.41,7000,0
+GS_C.US,D,20160111,000000,21.3621,21.41,21.36,21.404,7292,0
+GS_C.US,D,20160112,000000,21.4,21.41,21.34,21.4,6963,0
+GS_C.US,D,20160113,000000,21.4,21.42,21.3,21.4,11980,0
+GS_C.US,D,20160114,000000,21.44,21.44,21.2201,21.35,11879,0
+GS_C.US,D,20160115,000000,21.3,21.3,21.05,21.2245,11167,0
+GS_C.US,D,20160119,000000,21.2659,21.2659,21.2659,21.2659,0,0
+GS_C.US,D,20160120,000000,21.25,21.27,21.0746,21.27,23073,0
+GS_C.US,D,20160121,000000,21.44,21.44,21.2118,21.28,15123,0
+GS_C.US,D,20160122,000000,21.0315,21.13,21.0114,21.09,17245,0
+GS_C.US,D,20160125,000000,21.01,21.23,21,21.1,21450,0
+GS_C.US,D,20160126,000000,21.19,21.2,21.1623,21.1748,1924,0
+GS_C.US,D,20160127,000000,21.18,21.23,20.98,20.98,21267,0
+GS_C.US,D,20160128,000000,20.97,20.98,20.88,20.93,21218,0
+GS_C.US,D,20160129,000000,20.94,21.09,20.89,20.89,5425,0
+GS_C.US,D,20160201,000000,20.89,20.9562,20.7,20.86,11150,0
+GS_C.US,D,20160202,000000,20.89,20.925,20.72,20.77,21245,0
+GS_C.US,D,20160203,000000,20.87,20.96,20.79,20.79,10887,0
+GS_C.US,D,20160204,000000,20.8,20.9451,20.7201,20.76,3843,0
+GS_C.US,D,20160205,000000,20.96,20.97,20.67,20.75,10189,0
+GS_C.US,D,20160208,000000,20.9,20.9,20.08,20.5,24303,0
+GS_C.US,D,20160209,000000,20.49,20.5174,20.22,20.24,17909,0
+GS_C.US,D,20160210,000000,20.62,20.6241,20.3666,20.38,12469,0
+GS_C.US,D,20160211,000000,20,20.26,19.898,19.93,12450,0
+GS_C.US,D,20160212,000000,19.9699,20.3,19.95,20.1899,2214,0
+GS_C.US,D,20160216,000000,20.2,20.2,19.82,19.9618,4060,0
+GS_C.US,D,20160217,000000,20.29,20.58,20.164,20.24,8858,0
+GS_C.US,D,20160218,000000,20.525,20.525,20.274,20.47,8509,0
+GS_C.US,D,20160219,000000,20.315,20.48,20.1801,20.4437,6560,0
+GS_C.US,D,20160222,000000,20.676,20.676,20.543,20.57,7093,0
+GS_C.US,D,20160223,000000,20.25,20.38,20.25,20.38,8491,0
+GS_C.US,D,20160224,000000,20.39,20.466,20.2056,20.416,10575,0
+GS_C.US,D,20160225,000000,20.2301,20.72,20.2301,20.72,7607,0
+GS_C.US,D,20160226,000000,20.81,20.84,20.72,20.74,3218,0
+GS_C.US,D,20160229,000000,20.73,20.74,20.615,20.615,6109,0
+GS_C.US,D,20160301,000000,20.73,20.74,20.722,20.74,1417,0
+GS_C.US,D,20160302,000000,20.77,20.77,20.5774,20.6869,4274,0
+GS_C.US,D,20160303,000000,20.77,20.78,20.75,20.78,6623,0
+GS_C.US,D,20160304,000000,20.79,20.79,20.5601,20.78,3957,0
+GS_C.US,D,20160307,000000,20.36,20.7958,20.36,20.7047,5305,0
+GS_C.US,D,20160308,000000,20.6792,20.89,20.5,20.79,11684,0
+GS_C.US,D,20160309,000000,20.66,20.97,20.645,20.97,8315,0
+GS_C.US,D,20160310,000000,20.6712,20.95,20.6501,20.95,4701,0
+GS_C.US,D,20160311,000000,20.65,20.97,20.65,20.97,7622,0
+GS_C.US,D,20160314,000000,20.97,20.97,20.9,20.95,2778,0
+GS_C.US,D,20160315,000000,20.8,20.97,20.8,20.95,8390,0
+GS_C.US,D,20160316,000000,20.8169,20.958,20.8169,20.958,10537,0
+GS_C.US,D,20160317,000000,20.97,21.024,20.94,20.96,22218,0
+GS_C.US,D,20160318,000000,20.98,21.02,20.9,20.9,8055,0
+GS_C.US,D,20160321,000000,20.9499,20.95,20.9,20.95,20178,0
+GS_C.US,D,20160322,000000,20.954,20.954,20.937,20.945,2000,0
+GS_C.US,D,20160323,000000,20.9156,20.9496,20.91,20.91,5310,0
+GS_C.US,D,20160324,000000,20.9466,20.97,20.92,20.97,10070,0
+GS_C.US,D,20160328,000000,20.9533,21.2055,20.951,21.07,22862,0
+GS_C.US,D,20160329,000000,21.16,21.24,21.06,21.19,39897,0
+GS_C.US,D,20160330,000000,21.211,21.24,21.131,21.2089,16052,0
+GS_C.US,D,20160331,000000,21.2397,21.366,21.17,21.3292,8675,0
+GS_C.US,D,20160401,000000,21.23,21.24,21.12,21.15,8636,0
+GS_C.US,D,20160404,000000,21.16,21.16,20.95,21,6435,0
+GS_C.US,D,20160405,000000,20.96,21.079,20.95,21,12802,0
+GS_C.US,D,20160406,000000,21.0801,21.14,21.0101,21.13,15327,0
+GS_C.US,D,20160407,000000,21.1458,21.172,21.03,21.09,9663,0
+GS_C.US,D,20160408,000000,21.0215,21.179,21.0208,21.08,4504,0
+GS_C.US,D,20160411,000000,21.0501,21.146,21.0501,21.06,3158,0
+GS_C.US,D,20160412,000000,21.1695,21.24,21.06,21.24,20791,0
+GS_C.US,D,20160413,000000,21.24,21.24,21.13,21.24,11756,0
+GS_C.US,D,20160414,000000,21.08,21.24,21.08,21.24,11386,0
+GS_C.US,D,20160415,000000,21.13,21.24,21.13,21.24,7062,0
+GS_C.US,D,20160418,000000,21.24,21.29,21.239,21.29,20418,0
+GS_C.US,D,20160419,000000,21.35,21.45,21.3335,21.45,9458,0
+GS_C.US,D,20160420,000000,21.45,21.543,21.3829,21.484,7398,0
+GS_C.US,D,20160421,000000,21.48,21.656,21.35,21.586,19997,0
+GS_C.US,D,20160422,000000,21.6101,21.6399,21.45,21.6022,5678,0
+GS_C.US,D,20160425,000000,21.45,21.5794,21.45,21.5699,4507,0
+GS_C.US,D,20160426,000000,21.4601,21.61,21.4601,21.52,4652,0
+GS_C.US,D,20160427,000000,21.64,21.64,21.44,21.44,12765,0
+GS_C.US,D,20160428,000000,21.46,21.49,21.34,21.34,13306,0
+GS_C.US,D,20160429,000000,21.3,21.3,21.26,21.3,8890,0
+GS_C.US,D,20160502,000000,21.35,21.4899,21.34,21.45,16513,0
+GS_C.US,D,20160503,000000,21.423,21.5399,21.423,21.5166,2592,0
+GS_C.US,D,20160504,000000,21.5,21.53,21.5,21.53,2905,0
+GS_C.US,D,20160505,000000,21.44,21.62,21.44,21.511,14265,0
+GS_C.US,D,20160506,000000,21.43,21.61,21.4101,21.61,18454,0
+GS_C.US,D,20160509,000000,21.61,21.65,21.5,21.5,32100,0
+GS_C.US,D,20160510,000000,21.6,21.6,21.41,21.48,17239,0
+GS_C.US,D,20160511,000000,21.5,21.5,21.41,21.41,15011,0
+GS_C.US,D,20160512,000000,21.4485,21.449,21.41,21.44,25006,0
+GS_C.US,D,20160513,000000,21.4415,21.5,21.4415,21.45,11997,0
+GS_C.US,D,20160516,000000,21.45,21.61,21.45,21.45,62377,0
+GS_C.US,D,20160517,000000,21.51,21.72,21.5,21.58,71235,0
+GS_C.US,D,20160518,000000,21.59,21.59,21.33,21.53,28760,0
+GS_C.US,D,20160519,000000,21.46,21.46,21.15,21.3,14598,0
+GS_C.US,D,20160520,000000,21.2504,21.35,21,21.07,137779,0
+GS_C.US,D,20160523,000000,21.1499,21.16,21.06,21.1201,17135,0
+GS_C.US,D,20160524,000000,21.25,21.3,21.16,21.2811,27283,0
+GS_C.US,D,20160525,000000,21.25,21.35,21.25,21.2895,24845,0
+GS_C.US,D,20160526,000000,21.2,21.44,21.12,21.2,60757,0
+GS_C.US,D,20160527,000000,21.23,21.24,21.071,21.24,50492,0
+GS_C.US,D,20160531,000000,21.24,21.24,21.1698,21.2,25179,0
+GS_C.US,D,20160601,000000,21.19,21.19,21.1,21.14,66738,0
+GS_C.US,D,20160602,000000,21.137,21.14,21.06,21.1,10371,0
+GS_C.US,D,20160603,000000,21.1,21.18,21.0401,21.1,92998,0
+GS_C.US,D,20160606,000000,21.118,21.14,20.88,20.99,132693,0
+GS_C.US,D,20160607,000000,20.85,20.9964,20.85,20.97,7404,0
+GS_C.US,D,20160608,000000,20.99,21,20.8601,20.97,28664,0
+GS_C.US,D,20160609,000000,20.97,21.05,20.93,21.04,28955,0
+GS_C.US,D,20160610,000000,21.04,21.04,20.98,20.98,12188,0
+GS_C.US,D,20160613,000000,20.99,21.11,20.99,21,82907,0
+GS_C.US,D,20160614,000000,21,21,20.85,20.87,33075,0
+GS_C.US,D,20160615,000000,20.98,21.04,20.9414,20.98,29718,0
+GS_C.US,D,20160616,000000,20.95,21,20.92,21,15856,0
+GS_C.US,D,20160617,000000,21.05,21.05,20.9601,21,72254,0
+GS_C.US,D,20160620,000000,21.09,21.1,21.0329,21.05,33179,0
+GS_C.US,D,20160621,000000,21.05,21.05,21.01,21.04,43737,0
+GS_C.US,D,20160622,000000,21.0399,21.22,21.0397,21.1974,17735,0
+GS_C.US,D,20160623,000000,21.19,21.2,21.12,21.14,58931,0
+GS_C.US,D,20160624,000000,20.78,21.15,20.78,21.05,45965,0
+GS_C.US,D,20160627,000000,21.03,21.05,20.96,21.05,69512,0
+GS_C.US,D,20160628,000000,21.02,21.1,21.02,21.1,34429,0
+GS_C.US,D,20160629,000000,21.19,21.19,21.09,21.1,34286,0
+GS_C.US,D,20160630,000000,21.1,21.1672,21.0601,21.1,173487,0
+GS_C.US,D,20160701,000000,21.09,21.2199,21.09,21.2,74071,0
+GS_C.US,D,20160705,000000,21.1,21.18,21.04,21.17,102286,0
+GS_C.US,D,20160706,000000,21.17,21.3578,21.145,21.29,51473,0
+GS_C.US,D,20160707,000000,21.32,21.41,21.221,21.41,23366,0
+GS_C.US,D,20160708,000000,21.39,21.685,21.39,21.64,52593,0
+GS_C.US,D,20160711,000000,21.7,21.84,21.7,21.81,22189,0
+GS_C.US,D,20160712,000000,21.85,21.99,21.791,21.95,28937,0
+GS_C.US,D,20160713,000000,21.98,22.2986,21.98,22.262,21430,0
+GS_C.US,D,20160714,000000,22.28,22.47,22.11,22.25,20070,0
+GS_C.US,D,20160715,000000,22.12,22.38,22.12,22.3495,14075,0
+GS_C.US,D,20160718,000000,22.34,22.43,22.2,22.3972,44632,0
+GS_C.US,D,20160719,000000,22.16,22.58,22.16,22.479,27797,0
+GS_C.US,D,20160720,000000,22.59,22.72,22.43,22.5007,21070,0
+GS_C.US,D,20160721,000000,22.5,22.57,22.4722,22.57,22856,0
+GS_C.US,D,20160722,000000,22.41,22.41,22.3,22.35,11367,0
+GS_C.US,D,20160725,000000,22.4,22.49,22.25,22.4,16181,0
+GS_C.US,D,20160726,000000,23.98,23.98,22.2601,22.38,19309,0
+GS_C.US,D,20160727,000000,22.4,22.52,22.39,22.45,22559,0
+GS_C.US,D,20160728,000000,22.49,22.79,22.49,22.73,49835,0
+GS_C.US,D,20160729,000000,22.79,22.79,22.531,22.76,17062,0
+GS_C.US,D,20160801,000000,22.7499,22.75,22.5322,22.68,15131,0
+GS_C.US,D,20160802,000000,22.75,22.75,22.49,22.6,20411,0
+GS_C.US,D,20160803,000000,22.6,22.73,22.56,22.62,23551,0
+GS_C.US,D,20160804,000000,22.72,22.81,22.58,22.8099,51446,0
+GS_C.US,D,20160805,000000,22.8,22.88,22.74,22.74,28322,0
+GS_C.US,D,20160808,000000,22.88,22.88,22.6318,22.85,22519,0
+GS_C.US,D,20160809,000000,22.8488,22.97,22.77,22.96,34000,0
+GS_C.US,D,20160810,000000,22.96,22.96,22.84,22.9146,8083,0
+GS_C.US,D,20160811,000000,22.93,23.1,22.93,23.002,15702,0
+GS_C.US,D,20160812,000000,22.87,23,22.87,23,17634,0
+GS_C.US,D,20160815,000000,23.03,23.03,22.9301,22.97,24975,0
+GS_C.US,D,20160816,000000,22.9638,23.01,22.91,23,29885,0
+GS_C.US,D,20160817,000000,23,23.103,23,23.035,32264,0
+GS_C.US,D,20160818,000000,23.0516,23.07,23.02,23.0599,23468,0
+GS_C.US,D,20160819,000000,23.07,23.07,23,23.04,18029,0
+GS_C.US,D,20160822,000000,23.03,23.06,23,23.01,20643,0
+GS_C.US,D,20160823,000000,23.02,23.06,22.95,22.9838,50066,0
+GS_C.US,D,20160824,000000,23.03,23.065,22.97,23,52985,0
+GS_C.US,D,20160825,000000,22.99,22.99,22.82,22.94,37484,0
+GS_C.US,D,20160826,000000,22.99,22.99,22.9101,22.99,16353,0
+GS_C.US,D,20160829,000000,22.89,22.96,22.88,22.94,29249,0
+GS_C.US,D,20160830,000000,22.9141,22.95,22.9,22.91,17732,0
+GS_C.US,D,20160831,000000,22.86,22.97,22.84,22.94,23450,0
+GS_C.US,D,20160901,000000,22.8315,22.97,22.8315,22.92,11339,0
+GS_C.US,D,20160902,000000,22.9,23.23,22.89,23.23,22331,0
+GS_C.US,D,20160906,000000,22.97,23.1,22.61,22.83,91832,0
+GS_C.US,D,20160907,000000,22.83,22.9,22.7,22.75,42692,0
+GS_C.US,D,20160908,000000,22.82,22.849,22.68,22.79,19693,0
+GS_C.US,D,20160909,000000,22.84,22.84,22.51,22.51,16073,0
+GS_C.US,D,20160912,000000,22.5,22.91,22.5,22.91,14029,0
+GS_C.US,D,20160913,000000,22.7584,22.89,22.71,22.8791,6869,0
+GS_C.US,D,20160914,000000,22.89,22.89,22.796,22.85,15537,0
+GS_C.US,D,20160915,000000,22.92,23.04,22.77,22.81,38792,0
+GS_C.US,D,20160916,000000,22.78,22.9,22.78,22.85,19721,0
+GS_C.US,D,20160919,000000,22.84,23,22.81,22.95,13450,0
+GS_C.US,D,20160920,000000,22.98,22.98,22.8749,22.94,10154,0
+GS_C.US,D,20160921,000000,22.95,23.055,22.89,22.94,46580,0
+GS_C.US,D,20160922,000000,22.89,23.23,22.89,23.2176,40810,0
+GS_C.US,D,20160923,000000,23.1,23.1,22.887,23.1,40980,0
+GS_C.US,D,20160926,000000,22.86,23,22.8574,22.9,48461,0
+GS_C.US,D,20160927,000000,22.93,23.08,22.8101,23.07,38070,0
+GS_C.US,D,20160928,000000,23.07,23.46,23.0001,23.46,79403,0
+GS_C.US,D,20160929,000000,23.42,23.47,23.3601,23.42,38460,0
+GS_C.US,D,20160930,000000,23.46,23.71,23.43,23.7,23895,0
+GS_C.US,D,20161003,000000,23.7,23.94,23.7,23.84,80624,0
+GS_C.US,D,20161004,000000,23.84,23.94,23.79,23.84,45977,0
+GS_C.US,D,20161005,000000,23.85,23.9,23.813,23.84,60607,0
+GS_C.US,D,20161006,000000,23.84,23.97,23.8,23.89,73598,0
+GS_C.US,D,20161007,000000,23.89,23.89,23.81,23.86,22812,0
+GS_C.US,D,20161010,000000,23.98,24.32,23.98,24.25,135345,0
+GS_C.US,D,20161011,000000,24.15,24.22,23.882,23.98,47307,0
+GS_C.US,D,20161012,000000,23.9,23.94,23.74,23.78,95898,0
+GS_C.US,D,20161013,000000,23.76,23.76,23.5,23.69,121392,0
+GS_C.US,D,20161014,000000,23.69,23.8,23.6417,23.72,106945,0
+GS_C.US,D,20161017,000000,23.72,23.75,23.669,23.7,76257,0
+GS_C.US,D,20161018,000000,23.84,23.85,23.71,23.8,170790,0
+GS_C.US,D,20161019,000000,23.8,23.93,23.71,23.79,27919,0
+GS_C.US,D,20161020,000000,23.7418,23.81,23.69,23.79,30049,0
+GS_C.US,D,20161021,000000,23.71,23.8,23.49,23.49,263225,0
+GS_C.US,D,20161024,000000,23.37,23.39,22.78,22.84,92717,0
+GS_C.US,D,20161025,000000,22.8,22.8,22.385,22.51,67520,0
+GS_C.US,D,20161026,000000,22.43,22.65,22.15,22.31,48410,0
+GS_C.US,D,20161027,000000,22.33,22.33,21.76,22.05,57841,0
+GS_C.US,D,20161028,000000,22.11,22.22,21.92,22.17,34558,0
+GS_C.US,D,20161031,000000,22.235,22.52,22.235,22.41,29535,0
+GS_C.US,D,20161101,000000,22.4,22.42,22.26,22.4,39339,0
+GS_C.US,D,20161102,000000,22.41,22.465,22.31,22.44,29202,0
+GS_C.US,D,20161103,000000,22.47,22.47,22.3,22.35,16161,0
+GS_C.US,D,20161104,000000,22.39,22.53,22.35,22.52,81441,0
+GS_C.US,D,20161107,000000,22.5668,22.71,22.24,22.41,41160,0
+GS_C.US,D,20161108,000000,22.251,22.42,22.251,22.38,35319,0
+GS_C.US,D,20161109,000000,22.19,22.3888,22.02,22.17,28128,0
+GS_C.US,D,20161110,000000,22.21,22.21,21.29,21.49,69748,0
+GS_C.US,D,20161111,000000,21.74,21.74,21.1,21.42,50761,0
+GS_C.US,D,20161114,000000,21.24,21.2619,20.822,21.07,103597,0
+GS_C.US,D,20161115,000000,21.11,21.88,21.11,21.73,31481,0
+GS_C.US,D,20161116,000000,21.79,22.146,21.79,22.1,12085,0
+GS_C.US,D,20161117,000000,22.09,22.16,22.0535,22.09,58295,0
+GS_C.US,D,20161118,000000,22.05,22.06,21.51,21.5606,21170,0
+GS_C.US,D,20161121,000000,22.08,22.18,21.8733,22.1,90277,0
+GS_C.US,D,20161122,000000,22.0301,22.23,22.03,22.08,26094,0
+GS_C.US,D,20161123,000000,21.79,22.0999,21.79,22.04,22392,0
+GS_C.US,D,20161125,000000,21.947,21.947,21.947,21.947,1450,0
+GS_C.US,D,20161128,000000,22.04,22.04,21.81,21.95,67457,0
+GS_C.US,D,20161129,000000,22,22.43,22,22.2304,47676,0
+GS_C.US,D,20161130,000000,22.15,22.15,21.9,22,18028,0
+GS_C.US,D,20161201,000000,21.96,22.03,21.61,21.89,13372,0
+GS_C.US,D,20161202,000000,22.0071,22.1116,21.63,21.66,14464,0
+GS_C.US,D,20161205,000000,21.93,21.93,21.7142,21.86,17284,0
+GS_C.US,D,20161206,000000,21.73,21.9063,21.71,21.81,14701,0
+GS_C.US,D,20161207,000000,21.9281,21.94,21.21,21.33,122678,0
+GS_C.US,D,20161208,000000,21.26,21.57,21.16,21.4,34903,0
+GS_C.US,D,20161209,000000,21.33,21.63,21.25,21.63,17565,0
+GS_C.US,D,20161212,000000,21.4035,21.56,21.32,21.5285,32388,0
+GS_C.US,D,20161213,000000,21.4,21.74,21.4,21.58,26990,0
+GS_C.US,D,20161214,000000,21.52,21.66,21.32,21.39,31424,0
+GS_C.US,D,20161215,000000,21.3,21.67,21.23,21.59,14492,0
+GS_C.US,D,20161216,000000,21.56,21.65,21.43,21.65,35771,0
+GS_C.US,D,20161219,000000,21.66,21.85,21.47,21.7379,62245,0
+GS_C.US,D,20161220,000000,21.85,21.94,21.8056,21.93,32529,0
+GS_C.US,D,20161221,000000,21.74,22.1949,21.74,22.15,24336,0
+GS_C.US,D,20161222,000000,22,22.175,21.941,22.15,22490,0
+GS_C.US,D,20161223,000000,22.1999,22.1999,21.9,22.03,7703,0
+GS_C.US,D,20161227,000000,21.99,22.01,21.6,21.73,24214,0
+GS_C.US,D,20161228,000000,21.6,21.83,21.53,21.79,14757,0
+GS_C.US,D,20161229,000000,21.65,21.87,21.5945,21.72,8529,0
+GS_C.US,D,20161230,000000,21.7001,21.77,21.571,21.77,26635,0
+GS_C.US,D,20170103,000000,21.67,21.94,21.67,21.81,18798,0
+GS_C.US,D,20170104,000000,21.81,22.29,21.7891,22.24,67193,0
+GS_C.US,D,20170105,000000,22.31,22.44,22.05,22.29,62831,0
+GS_C.US,D,20170106,000000,22.27,22.28,22.2,22.28,29317,0
+GS_C.US,D,20170109,000000,22.38,22.38,22.2035,22.29,33328,0
+GS_C.US,D,20170110,000000,22.35,22.35,22.15,22.33,38174,0
+GS_C.US,D,20170111,000000,22.37,22.55,22.2628,22.4665,48082,0
+GS_C.US,D,20170112,000000,22.36,22.67,22.36,22.42,29041,0
+GS_C.US,D,20170113,000000,22.4964,22.51,22.42,22.47,21913,0
+GS_C.US,D,20170117,000000,22.4983,22.4983,22.3,22.35,27212,0
+GS_C.US,D,20170118,000000,22.301,22.36,22.25,22.36,5833,0
+GS_C.US,D,20170119,000000,22.18,22.18,21.7,21.7414,27193,0
+GS_C.US,D,20170120,000000,21.88,22.09,21.61,22.09,22333,0
+GS_C.US,D,20170123,000000,21.99,22.15,21.99,22,15327,0
+GS_C.US,D,20170124,000000,21.77,21.9699,21.77,21.96,8894,0
+GS_C.US,D,20170125,000000,21.88,21.97,21.86,21.907,11767,0
+GS_C.US,D,20170126,000000,21.9,22.09,21.86,22.01,28351,0
+GS_C.US,D,20170127,000000,22.0285,22.17,21.86,21.99,11299,0
+GS_C.US,D,20170130,000000,21.99,22.0997,21.96,22.06,16550,0
+GS_C.US,D,20170131,000000,22.0026,22.12,21.97,22.05,6089,0
+GS_C.US,D,20170201,000000,22.064,22.125,21.95,22.08,5133,0
+GS_C.US,D,20170202,000000,22.0741,22.275,22.0741,22.275,9624,0
+GS_C.US,D,20170203,000000,22.29,22.44,22.1,22.2379,25041,0
+GS_C.US,D,20170206,000000,22.34,22.48,22.18,22.39,27866,0
+GS_C.US,D,20170207,000000,22.39,22.5,22.37,22.3879,21985,0
+GS_C.US,D,20170208,000000,22.4,22.47,22.39,22.4358,13667,0
+GS_C.US,D,20170209,000000,22.4,22.5,22.35,22.47,21598,0
+GS_C.US,D,20170210,000000,22.56,22.6,22.475,22.53,18917,0
+GS_C.US,D,20170213,000000,22.54,22.724,22.5399,22.64,14319,0
+GS_C.US,D,20170214,000000,22.53,22.579,22.3815,22.53,26230,0
+GS_C.US,D,20170215,000000,22.5188,22.75,22.43,22.72,40811,0
+GS_C.US,D,20170216,000000,22.5476,22.91,22.5476,22.8253,43545,0
+GS_C.US,D,20170217,000000,22.76,22.87,22.76,22.79,14872,0
+GS_C.US,D,20170221,000000,22.9,22.9,22.6501,22.6821,27636,0
+GS_C.US,D,20170222,000000,22.69,22.7814,22.69,22.78,38640,0
+GS_C.US,D,20170223,000000,22.871,22.9301,22.82,22.93,37269,0
+GS_C.US,D,20170224,000000,22.91,23.0431,22.9,22.9711,21082,0
+GS_C.US,D,20170227,000000,22.9427,22.99,22.88,22.9,14340,0
+GS_C.US,D,20170228,000000,22.9,23.0538,22.79,22.92,22363,0
+GS_C.US,D,20170301,000000,22.93,22.93,22.68,22.77,13495,0
+GS_C.US,D,20170302,000000,22.71,22.85,22.71,22.81,7941,0
+GS_C.US,D,20170303,000000,22.8,22.88,22.8,22.88,10811,0
+GS_C.US,D,20170306,000000,22.89,22.89,22.64,22.7299,23351,0
+GS_C.US,D,20170307,000000,22.7665,22.7791,22.63,22.64,4800,0
+GS_C.US,D,20170308,000000,22.64,22.66,22.34,22.34,32469,0
+GS_C.US,D,20170309,000000,22.26,22.39,22.01,22.33,38046,0
+GS_C.US,D,20170310,000000,22.14,22.3815,22.14,22.16,34305,0
+GS_C.US,D,20170313,000000,22.25,22.44,22.2075,22.39,22482,0
+GS_C.US,D,20170314,000000,22.439,22.82,22.43,22.82,53951,0
+GS_C.US,D,20170315,000000,22.7735,22.95,22.641,22.93,16059,0
+GS_C.US,D,20170316,000000,22.87,23.05,22.7799,22.98,33164,0
+GS_C.US,D,20170317,000000,23.0324,23.1,22.82,23.0483,42272,0
+GS_C.US,D,20170320,000000,23.1,23.13,23.0001,23.0896,33272,0
+GS_C.US,D,20170321,000000,23.14,23.16,22.96,23.0454,8769,0
+GS_C.US,D,20170322,000000,23.02,23.0999,22.97,23.0385,5599,0
+GS_C.US,D,20170323,000000,23.12,23.12,23.01,23.0696,21707,0
+GS_C.US,D,20170324,000000,23.02,23.25,23.02,23.154,43873,0
+GS_C.US,D,20170327,000000,23.2258,23.23,23.15,23.1776,16250,0
+GS_C.US,D,20170328,000000,23.2,23.2,23.15,23.17,14547,0
+GS_C.US,D,20170329,000000,23.18,23.46,23.17,23.29,29400,0
+GS_C.US,D,20170330,000000,23.4776,23.6184,23.36,23.6,31786,0
+GS_C.US,D,20170331,000000,23.5,23.656,23.35,23.47,23145,0
+GS_C.US,D,20170403,000000,23.4,23.636,23.4,23.46,23960,0
+GS_C.US,D,20170404,000000,23.41,23.4422,23.3211,23.395,22291,0
+GS_C.US,D,20170405,000000,23.33,23.48,23.32,23.32,18161,0
+GS_C.US,D,20170406,000000,23.32,23.32,23.25,23.29,6418,0
+GS_C.US,D,20170407,000000,23.3,23.3,23.1605,23.198,17982,0
+GS_C.US,D,20170410,000000,23.2196,23.315,23.15,23.26,17688,0
+GS_C.US,D,20170411,000000,23.2508,23.37,23.22,23.3,10540,0
+GS_C.US,D,20170412,000000,23.2361,23.3,23.22,23.3,8565,0
+GS_C.US,D,20170413,000000,23.28,23.37,23.1,23.27,22925,0
+GS_C.US,D,20170417,000000,23.3,23.35,23.225,23.29,49469,0
+GS_C.US,D,20170418,000000,23.3,23.43,23.26,23.42,51818,0
+GS_C.US,D,20170419,000000,23.44,23.44,23.32,23.32,16869,0
+GS_C.US,D,20170420,000000,23.3,23.3,23.25,23.289,39480,0
+GS_C.US,D,20170421,000000,23.14,23.4199,23.0683,23.35,38145,0
+GS_C.US,D,20170424,000000,23.5,23.5,23.25,23.329,22193,0
+GS_C.US,D,20170425,000000,23.36,23.36,23.2501,23.32,8640,0
+GS_C.US,D,20170426,000000,23.3,23.3,23.22,23.28,17770,0
+GS_C.US,D,20170427,000000,23.3,23.468,23.26,23.42,18615,0
+GS_C.US,D,20170428,000000,23.39,23.39,23.21,23.33,13418,0
+GS_C.US,D,20170501,000000,23.3,23.32,23.237,23.28,8996,0
+GS_C.US,D,20170502,000000,23.39,23.39,23.2,23.25,27053,0
+GS_C.US,D,20170503,000000,23.2201,23.29,23.1891,23.29,12449,0
+GS_C.US,D,20170504,000000,23.2652,23.48,23.1583,23.46,39402,0
+GS_C.US,D,20170505,000000,23.46,23.47,23.23,23.28,54999,0
+GS_C.US,D,20170508,000000,23.23,23.34,23.21,23.25,22295,0
+GS_C.US,D,20170509,000000,23.3094,23.3094,23.23,23.26,34286,0
+GS_C.US,D,20170510,000000,23.25,23.31,23.2214,23.3,21468,0
+GS_C.US,D,20170511,000000,23.28,23.3,23.21,23.26,28461,0
+GS_C.US,D,20170512,000000,23.29,23.29,23.22,23.23,15088,0
+GS_C.US,D,20170515,000000,23.27,23.27,23.1106,23.15,46099,0
+GS_C.US,D,20170516,000000,23.07,23.2187,23.02,23.2187,15393,0
+GS_C.US,D,20170517,000000,23.17,23.17,23.08,23.15,5732,0
+GS_C.US,D,20170518,000000,23.06,23.15,23.011,23.0699,16050,0
+GS_C.US,D,20170519,000000,23.127,23.16,23,23,11178,0
+GS_C.US,D,20170522,000000,23.0799,23.11,22.94,22.98,19993,0
+GS_C.US,D,20170523,000000,22.94,22.94,22.77,22.85,57381,0
+GS_C.US,D,20170524,000000,22.84,22.865,22.71,22.8499,59997,0
+GS_C.US,D,20170525,000000,22.8453,22.87,22.7967,22.8599,12723,0
+GS_C.US,D,20170526,000000,22.87,22.87,22.7921,22.8,14103,0
+GS_C.US,D,20170530,000000,22.77,22.95,22.77,22.83,59892,0
+GS_C.US,D,20170531,000000,22.91,22.99,22.8863,22.99,18119,0
+GS_C.US,D,20170601,000000,22.99,23.09,22.99,23.07,14251,0
+GS_C.US,D,20170602,000000,22.98,23.09,22.9601,23.07,23496,0
+GS_C.US,D,20170605,000000,23.06,23.15,23.03,23.1413,15675,0
+GS_C.US,D,20170606,000000,23.05,23.19,23.05,23.1898,13576,0
+GS_C.US,D,20170607,000000,23.2,23.33,23.1357,23.2,26158,0
+GS_C.US,D,20170608,000000,23.2215,23.24,23.2,23.21,5259,0
+GS_C.US,D,20170609,000000,23.25,23.25,23.15,23.21,6199,0
+GS_C.US,D,20170612,000000,23.15,23.1675,23.06,23.1553,10925,0
+GS_C.US,D,20170613,000000,23.17,23.21,23.087,23.1499,15514,0
+GS_C.US,D,20170614,000000,23.03,23.29,23.03,23.2095,9241,0
+GS_C.US,D,20170615,000000,23.09,23.4017,23.09,23.3731,9944,0
+GS_C.US,D,20170616,000000,23.42,23.52,23.28,23.51,15275,0
+GS_C.US,D,20170619,000000,23.5099,23.64,23.398,23.64,10459,0
+GS_C.US,D,20170620,000000,23.65,23.84,23.597,23.71,30628,0
+GS_C.US,D,20170621,000000,23.84,23.84,23.5977,23.6823,12033,0
+GS_C.US,D,20170622,000000,23.7,23.8289,23.63,23.66,20863,0
+GS_C.US,D,20170623,000000,23.72,23.84,23.65,23.66,28936,0
+GS_C.US,D,20170626,000000,23.85,23.85,23.65,23.72,19128,0
+GS_C.US,D,20170627,000000,23.6968,23.8285,23.68,23.8285,25623,0
+GS_C.US,D,20170628,000000,23.61,23.79,23.61,23.6908,19457,0
+GS_C.US,D,20170629,000000,23.75,23.75,23.54,23.6036,12593,0
+GS_C.US,D,20170630,000000,23.5001,23.76,23.5,23.67,21191,0
+GS_C.US,D,20170703,000000,23.58,23.7,23.58,23.7,2066,0
+GS_C.US,D,20170705,000000,23.62,23.75,23.62,23.65,74136,0
+GS_C.US,D,20170706,000000,23.66,23.81,23.59,23.7999,23764,0
+GS_C.US,D,20170707,000000,23.7992,23.94,23.7658,23.9,17256,0
+GS_C.US,D,20170710,000000,23.9,23.92,23.8,23.9,22120,0
+GS_C.US,D,20170711,000000,23.9178,23.9178,23.76,23.87,14905,0
+GS_C.US,D,20170712,000000,23.89,23.98,23.8612,23.8612,26552,0
+GS_C.US,D,20170713,000000,23.87,23.92,23.83,23.89,8682,0
+GS_C.US,D,20170714,000000,23.85,24.05,23.85,24.03,20669,0
+GS_C.US,D,20170717,000000,24.04,24.09,24,24.0694,13340,0
+GS_C.US,D,20170718,000000,24.06,24.08,23.94,24.015,18005,0
+GS_C.US,D,20170719,000000,24.01,24.21,24.01,24.071,24714,0
+GS_C.US,D,20170720,000000,24.12,24.1399,24.07,24.12,9991,0
+GS_C.US,D,20170721,000000,24.08,24.1,24.03,24.1,19130,0
+GS_C.US,D,20170724,000000,23.86,24.06,23.78,23.78,11532,0
+GS_C.US,D,20170725,000000,23.73,23.7739,23.5401,23.65,17658,0
+GS_C.US,D,20170726,000000,23.6701,23.77,23.58,23.69,15689,0
+GS_C.US,D,20170727,000000,23.74,23.74,23.63,23.6501,6825,0
+GS_C.US,D,20170728,000000,23.65,23.82,23.65,23.79,11708,0
+GS_C.US,D,20170731,000000,23.78,23.88,23.75,23.8618,20429,0
+GS_C.US,D,20170801,000000,23.9,23.9099,23.7983,23.88,12675,0
+GS_C.US,D,20170802,000000,23.8135,23.9153,23.7801,23.7801,17357,0
+GS_C.US,D,20170803,000000,23.84,23.85,23.78,23.79,17430,0
+GS_C.US,D,20170804,000000,23.77,23.8,23.67,23.8,12836,0
+GS_C.US,D,20170807,000000,23.72,23.79,23.65,23.74,24282,0
+GS_C.US,D,20170808,000000,23.7,23.75,23.62,23.62,16113,0
+GS_C.US,D,20170809,000000,23.5135,23.66,23.45,23.66,5958,0
+GS_C.US,D,20170810,000000,23.66,23.67,23.431,23.47,6712,0
+GS_C.US,D,20170811,000000,23.67,23.67,23.3,23.44,6857,0
+GS_C.US,D,20170814,000000,23.37,23.6318,23.37,23.53,6020,0
+GS_C.US,D,20170815,000000,23.53,23.67,23.53,23.6452,6617,0
+GS_C.US,D,20170816,000000,23.55,23.8,23.55,23.627,10505,0
+GS_C.US,D,20170817,000000,23.7517,23.7517,23.45,23.45,2777,0
+GS_C.US,D,20170818,000000,23.84,23.8499,23.561,23.6499,4335,0
+GS_C.US,D,20170821,000000,23.6154,23.7,23.54,23.65,7619,0
+GS_C.US,D,20170822,000000,23.87,23.87,23.52,23.59,17883,0
+GS_C.US,D,20170823,000000,23.5,23.74,23.5,23.72,17870,0
+GS_C.US,D,20170824,000000,23.54,23.96,23.54,23.82,42532,0
+GS_C.US,D,20170825,000000,23.75,23.95,23.67,23.73,16584,0
+GS_C.US,D,20170828,000000,23.7089,23.96,23.65,23.84,21614,0
+GS_C.US,D,20170829,000000,23.84,23.89,23.721,23.89,8806,0
+GS_C.US,D,20170830,000000,23.9405,23.95,23.69,23.86,9337,0
+GS_C.US,D,20170831,000000,23.79,23.8396,23.62,23.67,27834,0
+GS_C.US,D,20170901,000000,23.68,23.84,23.61,23.775,12508,0
+GS_C.US,D,20170905,000000,23.94,23.94,23.54,23.59,11511,0
+GS_C.US,D,20170906,000000,23.74,23.88,23.69,23.88,6633,0
+GS_C.US,D,20170907,000000,23.71,23.85,23.71,23.77,7919,0
+GS_C.US,D,20170908,000000,23.81,23.82,23.57,23.6499,8304,0
+GS_C.US,D,20170911,000000,23.62,23.8699,23.62,23.8076,15514,0
+GS_C.US,D,20170912,000000,23.75,23.97,23.75,23.97,17296,0
+GS_C.US,D,20170913,000000,23.9063,23.96,23.8878,23.9099,17082,0
+GS_C.US,D,20170914,000000,23.93,23.93,23.8545,23.91,8836,0
+GS_C.US,D,20170915,000000,23.9,23.95,23.8058,23.8329,10924,0
+GS_C.US,D,20170918,000000,23.914,23.914,23.7638,23.8004,4318,0
+GS_C.US,D,20170919,000000,23.7779,23.84,23.7779,23.7964,9541,0
+GS_C.US,D,20170920,000000,23.75,23.75,23.7,23.72,35258,0
+GS_C.US,D,20170921,000000,23.71,23.935,23.7,23.9,17976,0
+GS_C.US,D,20170922,000000,23.88,23.88,23.79,23.845,6985,0
+GS_C.US,D,20170925,000000,23.88,23.91,23.79,23.87,4917,0
+GS_C.US,D,20170926,000000,23.8,23.9,23.71,23.89,34644,0
+GS_C.US,D,20170927,000000,23.89,23.92,23.7,23.9,31946,0
+GS_C.US,D,20170928,000000,23.78,23.94,23.73,23.93,25164,0
+GS_C.US,D,20170929,000000,23.9,23.95,23.8,23.8,5398,0
+GS_C.US,D,20171002,000000,23.79,23.9399,23.7501,23.85,9872,0
+GS_C.US,D,20171003,000000,23.8536,23.8557,23.71,23.73,8906,0
+GS_C.US,D,20171004,000000,23.8,23.82,23.7,23.7,15962,0
+GS_C.US,D,20171005,000000,23.7797,23.8,23.56,23.59,14285,0
+GS_C.US,D,20171006,000000,23.66,23.66,23.32,23.45,20538,0
+GS_C.US,D,20171009,000000,23.42,23.63,23.28,23.55,20923,0
+GS_C.US,D,20171010,000000,23.58,23.8,23.477,23.69,7783,0
+GS_C.US,D,20171011,000000,23.6912,23.96,23.6912,23.92,15149,0
+GS_C.US,D,20171012,000000,23.78,23.833,23.76,23.76,11297,0
+GS_C.US,D,20171013,000000,23.78,23.8983,23.78,23.8983,6726,0
+GS_C.US,D,20171016,000000,23.89,23.96,23.79,23.79,13651,0
+GS_C.US,D,20171017,000000,23.9,23.9,23.78,23.78,12450,0
+GS_C.US,D,20171018,000000,23.78,23.88,23.77,23.87,15711,0
+GS_C.US,D,20171019,000000,23.84,23.98,23.73,23.77,16268,0
+GS_C.US,D,20171020,000000,23.82,23.87,23.82,23.87,4006,0
+GS_C.US,D,20171023,000000,23.9075,23.9216,23.81,23.9216,12025,0
+GS_C.US,D,20171024,000000,23.8589,24,23.8589,24,8637,0
+GS_C.US,D,20171025,000000,23.75,23.87,23.6836,23.79,18764,0
+GS_C.US,D,20171026,000000,23.75,23.849,23.68,23.69,6543,0
+GS_C.US,D,20171027,000000,23.86,23.9,23.72,23.85,7708,0
+GS_C.US,D,20171030,000000,23.69,23.72,23.14,23.18,40641,0
+GS_C.US,D,20171031,000000,23.29,23.45,23.29,23.4,12615,0
+GS_C.US,D,20171101,000000,23.4,23.4432,23.31,23.4,13023,0
+GS_C.US,D,20171102,000000,23.34,23.5,23.26,23.36,16769,0
+GS_C.US,D,20171103,000000,23.57,23.57,23.2,23.35,13218,0
+GS_C.US,D,20171106,000000,23.19,23.31,23.19,23.22,7483,0
+GS_C.US,D,20171107,000000,23.2001,23.32,23.1299,23.2936,8568,0
+GS_C.US,D,20171108,000000,23.25,23.487,23.25,23.36,5661,0
+GS_C.US,D,20171109,000000,23.27,23.36,23.25,23.31,8027,0
+GS_C.US,D,20171110,000000,23.35,23.35,23.1,23.14,12960,0
+GS_C.US,D,20171113,000000,23.11,23.2473,22.92,22.95,33700,0
+GS_C.US,D,20171114,000000,22.99,23.06,22.92,22.93,16601,0
+GS_C.US,D,20171115,000000,22.99,23.0019,22.8734,22.969,18261,0
+GS_C.US,D,20171116,000000,22.98,23.05,22.94,23.01,9768,0
+GS_C.US,D,20171117,000000,22.95,23.04,22.9219,23.01,8525,0
+GS_C.US,D,20171120,000000,23.07,23.2099,23.07,23.17,10049,0
+GS_C.US,D,20171121,000000,23.26,23.26,23.18,23.199,9291,0
+GS_C.US,D,20171122,000000,23.26,23.32,23.21,23.21,9276,0
+GS_C.US,D,20171124,000000,23.3467,23.3467,23.15,23.2468,1726,0
+GS_C.US,D,20171127,000000,23.2,23.44,23.19,23.25,25526,0
+GS_C.US,D,20171128,000000,23.39,23.39,23.19,23.31,21547,0
+GS_C.US,D,20171129,000000,23.19,23.2943,22.91,22.95,24980,0
+GS_C.US,D,20171130,000000,22.95,23.07,22.6,22.76,47327,0
+GS_C.US,D,20171201,000000,22.791,22.9545,22.76,22.93,20271,0
+GS_C.US,D,20171204,000000,22.8,22.982,22.8,22.93,30694,0
+GS_C.US,D,20171205,000000,22.94,23,22.9377,22.9815,7082,0
+GS_C.US,D,20171206,000000,23.0248,23.06,22.9735,23.03,7581,0
+GS_C.US,D,20171207,000000,23.03,23.0899,23.0128,23.07,14678,0
+GS_C.US,D,20171208,000000,23.09,23.19,23.07,23.1702,12784,0
+GS_C.US,D,20171211,000000,23.07,23.3,23.07,23.2434,9554,0
+GS_C.US,D,20171212,000000,23.3,23.35,23.1682,23.35,13493,0
+GS_C.US,D,20171213,000000,23.3243,23.3871,23.21,23.25,9268,0
+GS_C.US,D,20171214,000000,23.14,23.34,23.11,23.34,10250,0
+GS_C.US,D,20171215,000000,23.31,23.41,23.26,23.28,8206,0
+GS_C.US,D,20171218,000000,23.3493,23.4183,23.19,23.23,17621,0
+GS_C.US,D,20171219,000000,23.19,23.23,23.04,23.22,30812,0
+GS_C.US,D,20171220,000000,23.02,23.33,23.01,23.01,22370,0
+GS_C.US,D,20171221,000000,23.01,23.07,22.975,23,17500,0
+GS_C.US,D,20171222,000000,22.98,23,22.9,22.97,19380,0
+GS_C.US,D,20171226,000000,23.0442,23.0442,22.9419,22.995,12733,0
+GS_C.US,D,20171227,000000,23.01,23.05,22.9,22.95,22680,0
+GS_C.US,D,20171228,000000,22.91,23.0499,22.88,22.89,24376,0
+GS_C.US,D,20171229,000000,22.9051,22.91,22.7,22.75,29212,0
+GS_C.US,D,20180102,000000,22.79,22.8,22.32,22.47,25752,0
+GS_C.US,D,20180103,000000,22.6,22.836,22.49,22.65,31743,0
+GS_C.US,D,20180104,000000,22.7,22.79,22.56,22.6,68559,0
+GS_C.US,D,20180105,000000,22.7,22.7,22.57,22.651,15841,0
+GS_C.US,D,20180108,000000,22.59,22.75,22.57,22.71,9056,0
+GS_C.US,D,20180109,000000,22.71,22.71,22.62,22.65,15675,0
+GS_C.US,D,20180110,000000,22.6,22.6762,22.57,22.65,7725,0
+GS_C.US,D,20180111,000000,22.57,22.737,22.57,22.7,11100,0
+GS_C.US,D,20180112,000000,22.5901,22.75,22.5901,22.704,12323,0
+GS_C.US,D,20180116,000000,22.72,22.7578,22.71,22.75,18057,0
+GS_C.US,D,20180117,000000,22.9,22.9,22.67,22.74,22147,0
+GS_C.US,D,20180118,000000,22.7,22.71,22.6301,22.6801,18718,0
+GS_C.US,D,20180119,000000,22.61,22.92,22.6,22.7,24040,0
+GS_C.US,D,20180122,000000,22.8436,22.99,22.78,22.9756,21784,0
+GS_C.US,D,20180123,000000,22.9333,22.98,22.85,22.8601,16773,0
+GS_C.US,D,20180124,000000,22.97,23.04,22.83,22.945,38447,0
+GS_C.US,D,20180125,000000,22.79,22.79,22.5,22.6448,30000,0
+GS_C.US,D,20180126,000000,22.59,22.7,22.3,22.35,11340,0
+GS_C.US,D,20180129,000000,22.4,22.46,22.1822,22.35,32666,0
+GS_C.US,D,20180130,000000,22.15,22.26,22.03,22.2,49262,0
+GS_C.US,D,20180131,000000,22.2627,22.36,22.2185,22.325,20643,0
+GS_C.US,D,20180201,000000,22.21,22.2996,22.1526,22.25,34689,0
+GS_C.US,D,20180202,000000,22.15,22.26,21.868,21.91,64729,0
+GS_C.US,D,20180205,000000,21.96,21.989,21.85,21.97,18691,0
+GS_C.US,D,20180206,000000,21.89,22.1121,21.77,22.1,27255,0
+GS_C.US,D,20180207,000000,22.1384,22.2244,22.0459,22.0499,10844,0
+GS_C.US,D,20180208,000000,22.22,22.22,21.92,22,20125,0
+GS_C.US,D,20180209,000000,22.03,22.1,21.52,22,36343,0
+GS_C.US,D,20180212,000000,22.15,22.15,21.9882,22,8403,0
+GS_C.US,D,20180213,000000,22.1,22.1,21.91,21.91,16058,0
+GS_C.US,D,20180214,000000,21.99,22.05,21.9,21.95,20205,0
+GS_C.US,D,20180215,000000,21.945,22,21.84,21.9501,15933,0
+GS_C.US,D,20180216,000000,22.07,22.07,21.9924,22.05,11994,0
+GS_C.US,D,20180220,000000,22.24,22.24,22.24,22.24,19316,0
+GS_C.US,D,20180221,000000,22.19,22.191,22.105,22.16,8681,0
+GS_C.US,D,20180222,000000,22.22,22.3,22.17,22.219,22189,0
+GS_C.US,D,20180223,000000,22.52,22.77,22.2,22.39,36890,0
+GS_C.US,D,20180226,000000,22.42,22.4318,22.35,22.43,11853,0
+GS_C.US,D,20180227,000000,22.46,22.54,22.4194,22.53,11326,0
+GS_C.US,D,20180228,000000,22.44,22.669,22.44,22.6138,10520,0
+GS_C.US,D,20180301,000000,22.47,22.77,22.47,22.745,13174,0
+GS_C.US,D,20180302,000000,22.59,22.72,22.51,22.7099,24382,0
+GS_C.US,D,20180305,000000,22.6847,23,22.6847,22.98,7931,0
+GS_C.US,D,20180306,000000,23,23.21,22.94,23.21,9984,0
+GS_C.US,D,20180307,000000,23.18,23.29,23,23.21,17441,0
+GS_C.US,D,20180308,000000,23.1465,23.2632,23.105,23.19,7868,0
+GS_C.US,D,20180309,000000,23.11,23.2399,23.11,23.1333,7987,0
+GS_C.US,D,20180312,000000,23.3302,23.3302,23.2242,23.27,9493,0
+GS_C.US,D,20180313,000000,23.39,23.48,23.2685,23.3603,16820,0
+GS_C.US,D,20180314,000000,23.53,23.53,23.44,23.47,7777,0
+GS_C.US,D,20180315,000000,23.38,23.5312,23.38,23.49,3330,0
+GS_C.US,D,20180316,000000,23.5329,23.99,23.5329,23.8,49497,0
+GS_C.US,D,20180319,000000,23.7,23.71,23.34,23.4944,29298,0
+GS_C.US,D,20180320,000000,23.42,23.5432,23.42,23.44,8216,0
+GS_C.US,D,20180321,000000,23.6271,23.6271,23.3,23.4,7019,0
+GS_C.US,D,20180322,000000,23.5222,23.7,23.24,23.535,17977,0
+GS_C.US,D,20180323,000000,23.623,23.8,23.45,23.65,20378,0
+GS_C.US,D,20180326,000000,23.521,23.521,23.26,23.5079,13012,0
+GS_C.US,D,20180327,000000,23.37,23.7,23.37,23.606,15753,0
+GS_C.US,D,20180328,000000,23.5,23.68,23.5,23.6386,16857,0
+GS_C.US,D,20180329,000000,23.74,23.9,23.63,23.6701,17284,0
+GS_C.US,D,20180402,000000,23.57,23.67,23.48,23.538,8769,0
+GS_C.US,D,20180403,000000,23.51,23.51,23.2804,23.5,10033,0
+GS_C.US,D,20180404,000000,23.4,23.4,23.2574,23.39,6560,0
+GS_C.US,D,20180405,000000,23.28,23.369,23.18,23.32,7038,0
+GS_C.US,D,20180406,000000,23.37,23.37,23.22,23.36,7032,0
+GS_C.US,D,20180409,000000,23.29,23.53,23.28,23.5,4506,0
+GS_C.US,D,20180410,000000,23.5024,23.55,23.39,23.39,12728,0
+GS_C.US,D,20180411,000000,23.25,23.47,23.1366,23.1635,21180,0
+GS_C.US,D,20180412,000000,23.28,23.35,23.13,23.138,6261,0
+GS_C.US,D,20180413,000000,23.1,23.17,23.03,23.17,6891,0
+GS_C.US,D,20180416,000000,23.0696,23.26,23.06,23.26,8323,0
+GS_C.US,D,20180417,000000,23.14,23.43,23.13,23.43,9914,0
+GS_C.US,D,20180418,000000,23.295,23.43,23.2,23.43,2492,0
+GS_C.US,D,20180419,000000,23.4063,23.4063,23.15,23.2874,5853,0
+GS_C.US,D,20180420,000000,23.26,23.53,23.26,23.53,12031,0
+GS_C.US,D,20180423,000000,23.48,23.48,23.3,23.4,9714,0
+GS_C.US,D,20180424,000000,23.2,23.2,22.9161,22.97,19016,0
+GS_C.US,D,20180425,000000,22.96,22.96,22.61,22.65,11261,0
+GS_C.US,D,20180426,000000,22.6953,22.8399,22.6501,22.72,7586,0
+GS_C.US,D,20180427,000000,22.748,22.92,22.74,22.759,13117,0
+GS_C.US,D,20180430,000000,22.74,22.815,22.74,22.79,4841,0
+GS_C.US,D,20180501,000000,22.76,22.77,22.7038,22.77,10167,0
+GS_C.US,D,20180502,000000,22.77,22.88,22.73,22.7737,11238,0
+GS_C.US,D,20180503,000000,22.71,22.73,22.6,22.61,12030,0
+GS_C.US,D,20180504,000000,22.76,22.8,22.66,22.7277,31131,0
+GS_C.US,D,20180507,000000,22.66,22.82,22.66,22.82,11088,0
+GS_C.US,D,20180508,000000,22.84,22.84,22.7446,22.839,19598,0
+GS_C.US,D,20180509,000000,22.8383,22.84,22.7154,22.84,9117,0
+GS_C.US,D,20180510,000000,22.84,22.93,22.83,22.83,28315,0
+GS_C.US,D,20180511,000000,22.92,22.949,22.83,22.83,14660,0
+GS_C.US,D,20180514,000000,22.91,22.91,22.83,22.885,18739,0
+GS_C.US,D,20180515,000000,22.84,22.84,22.72,22.731,12363,0
+GS_C.US,D,20180516,000000,22.74,22.83,22.73,22.83,3011,0
+GS_C.US,D,20180517,000000,22.86,22.91,22.7795,22.9,19723,0
+GS_C.US,D,20180518,000000,22.9,22.94,22.8703,22.94,7142,0
+GS_C.US,D,20180521,000000,22.94,23.02,22.86,23.0042,19228,0
+GS_C.US,D,20180522,000000,22.9742,22.9742,22.8875,22.93,17516,0
+GS_C.US,D,20180523,000000,22.92,22.92,22.87,22.89,4418,0
+GS_C.US,D,20180524,000000,23,23.08,23,23.0299,8435,0
+GS_C.US,D,20180525,000000,23,23.08,23,23.04,6388,0
+GS_C.US,D,20180529,000000,23,23.15,22.8493,22.97,21609,0
+GS_C.US,D,20180530,000000,23.0048,23.0048,22.9381,22.95,2100,0
+GS_C.US,D,20180531,000000,22.95,23.4,22.94,23.16,54923,0
+GS_C.US,D,20180601,000000,23.4,23.4,23.2,23.34,38276,0
+GS_C.US,D,20180604,000000,23.27,23.35,23.2,23.35,23314,0
+GS_C.US,D,20180605,000000,23.33,23.35,23.2501,23.35,21001,0
+GS_C.US,D,20180606,000000,23.31,23.35,23.31,23.3332,9303,0
+GS_C.US,D,20180607,000000,23.35,23.47,23.33,23.45,34114,0
+GS_C.US,D,20180608,000000,23.48,23.5289,23.41,23.44,17480,0
+GS_C.US,D,20180611,000000,23.44,23.52,23.34,23.4864,3872,0
+GS_C.US,D,20180612,000000,23.52,23.52,23.42,23.451,5441,0
+GS_C.US,D,20180613,000000,23.52,23.52,23.3238,23.371,10970,0
+GS_C.US,D,20180614,000000,23.37,23.5926,23.32,23.52,14121,0
+GS_C.US,D,20180615,000000,23.46,23.719,23.46,23.6021,8531,0
+GS_C.US,D,20180618,000000,23.6165,23.779,23.572,23.645,12270,0
+GS_C.US,D,20180619,000000,23.61,23.7,23.53,23.62,15096,0
+GS_C.US,D,20180620,000000,23.57,23.92,23.57,23.87,16434,0
+GS_C.US,D,20180621,000000,23.93,24.0267,23.88,23.97,23968,0
+GS_C.US,D,20180622,000000,23.95,23.995,23.87,23.95,7452,0
+GS_C.US,D,20180625,000000,23.87,23.98,23.72,23.72,15532,0
+GS_C.US,D,20180626,000000,23.86,23.86,23.7401,23.75,6705,0
+GS_C.US,D,20180627,000000,23.789,24.03,23.789,23.87,17030,0
+GS_C.US,D,20180628,000000,23.947,24.06,23.8849,23.98,20095,0
+GS_C.US,D,20180629,000000,24.08,25.27,24.05,24.05,53680,0
+GS_C.US,D,20180702,000000,24.12,24.33,24.0889,24.2805,10899,0
+GS_C.US,D,20180703,000000,24.1,24.42,24.1,24.29,11601,0
+GS_C.US,D,20180705,000000,24.249,24.34,24.19,24.32,7393,0
+GS_C.US,D,20180706,000000,24.34,24.38,24.22,24.26,12208,0
+GS_C.US,D,20180709,000000,24.3,24.59,24.3,24.5101,25944,0
+GS_C.US,D,20180710,000000,24.53,24.59,24.43,24.45,34532,0
+GS_C.US,D,20180711,000000,24.51,24.52,24.33,24.41,13359,0
+GS_C.US,D,20180712,000000,24.41,24.4463,24.3,24.41,8912,0
+GS_C.US,D,20180713,000000,24.35,24.38,24.3,24.35,15340,0
+GS_C.US,D,20180716,000000,24.3,24.3,24.16,24.25,29341,0
+GS_C.US,D,20180717,000000,24.18,24.4,24.12,24.39,16516,0
+GS_C.US,D,20180718,000000,24.351,24.585,24.09,24.1,21865,0
+GS_C.US,D,20180719,000000,24.1,24.2321,23.97,24.09,3057,0
+GS_C.US,D,20180720,000000,24.249,24.5,24.0619,24.45,18075,0
+GS_C.US,D,20180723,000000,24.23,24.4832,24.23,24.24,12189,0
+GS_C.US,D,20180724,000000,24.3233,24.414,24.2309,24.39,2657,0
+GS_C.US,D,20180725,000000,24.135,24.135,24.01,24.08,9553,0
+GS_C.US,D,20180726,000000,23.9,24.1655,23.84,24,10660,0
+GS_C.US,D,20180727,000000,23.9,24.215,23.9,24.04,6346,0
+GS_C.US,D,20180730,000000,23.93,23.9627,23.88,23.9297,3215,0
+GS_C.US,D,20180731,000000,24.09,24.1272,23.67,23.68,4451,0
+GS_C.US,D,20180801,000000,23.7,23.71,23.6,23.6676,27211,0
+GS_C.US,D,20180802,000000,23.8999,23.8999,23.66,23.75,12890,0
+GS_C.US,D,20180803,000000,23.7563,23.87,23.7563,23.87,3351,0
+GS_C.US,D,20180806,000000,23.87,23.95,23.87,23.9,7921,0
+GS_C.US,D,20180807,000000,23.93,23.93,23.85,23.9198,22305,0
+GS_C.US,D,20180808,000000,23.94,23.94,23.92,23.94,4017,0
+GS_C.US,D,20180809,000000,23.95,23.95,23.85,23.9123,8988,0
+GS_C.US,D,20180810,000000,23.95,23.9522,23.8619,23.9,7499,0
+GS_C.US,D,20180813,000000,24.24,24.24,23.9,24.02,5172,0
+GS_C.US,D,20180814,000000,23.93,24.09,23.9271,24,5517,0
+GS_C.US,D,20180815,000000,23.9208,24.11,23.9208,24.0952,9792,0
+GS_C.US,D,20180816,000000,24.19,24.36,24.03,24.04,10188,0
+GS_C.US,D,20180817,000000,24.1801,24.1801,23.92,24.0761,6430,0
+GS_C.US,D,20180820,000000,24.06,24.34,24.06,24.18,10623,0
+GS_C.US,D,20180821,000000,24.35,24.4,24.12,24.12,13215,0
+GS_C.US,D,20180822,000000,24.1992,24.2499,24.07,24.13,3509,0
+GS_C.US,D,20180823,000000,24.2038,24.25,24.0986,24.164,7988,0
+GS_C.US,D,20180824,000000,24.25,24.25,24.1705,24.24,2502,0
+GS_C.US,D,20180827,000000,24.45,25.17,24.3215,24.3215,32940,0
+GS_C.US,D,20180828,000000,24.48,24.48,24.3452,24.3687,11022,0
+GS_C.US,D,20180829,000000,24.5,24.52,24.3699,24.5195,3728,0
+GS_C.US,D,20180830,000000,24.481,24.6083,24.481,24.56,9169,0
+GS_C.US,D,20180831,000000,24.6131,24.6131,24.57,24.6,1796,0
+GS_C.US,D,20180904,000000,24.6402,24.81,24.572,24.76,20212,0
+GS_C.US,D,20180905,000000,24.82,24.82,24.18,24.18,40234,0
+GS_C.US,D,20180906,000000,24.18,24.3599,24.0638,24.1,19475,0
+GS_C.US,D,20180907,000000,24,24.0423,23.65,23.65,18709,0
+GS_C.US,D,20180910,000000,23.7,23.79,23.65,23.72,7609,0
+GS_C.US,D,20180911,000000,23.65,23.7941,23.65,23.65,6216,0
+GS_C.US,D,20180912,000000,23.65,23.8075,23.65,23.6806,9017,0
+GS_C.US,D,20180913,000000,23.605,23.6718,23.44,23.49,13137,0
+GS_C.US,D,20180914,000000,23.5,23.5422,23.343,23.49,21513,0
+GS_C.US,D,20180917,000000,23.5,23.58,23.5,23.5,26808,0
+GS_C.US,D,20180918,000000,23.36,23.63,23.36,23.55,10746,0
+GS_C.US,D,20180919,000000,23.39,23.5578,23.39,23.5,9993,0
+GS_C.US,D,20180920,000000,23.37,23.54,23.37,23.41,11449,0
+GS_C.US,D,20180921,000000,23.3675,23.3675,23.36,23.3632,1793,0
+GS_C.US,D,20180924,000000,23.35,23.377,23.35,23.35,2906,0
+GS_C.US,D,20180925,000000,23.33,23.34,23.05,23.23,12180,0
+GS_C.US,D,20180926,000000,23.251,23.26,23.12,23.12,8107,0
+GS_C.US,D,20180927,000000,23.1141,23.2,23.05,23.14,12922,0
+GS_C.US,D,20180928,000000,23.04,23.05,22.8972,23,17065,0
+GS_C.US,D,20181001,000000,23,23.1154,22.76,22.76,15116,0
+GS_C.US,D,20181002,000000,22.74,23.05,22.52,22.5201,16812,0
+GS_C.US,D,20181003,000000,22.78,22.82,21.75,22.075,19834,0
+GS_C.US,D,20181004,000000,21.98,22.1,21.51,21.8211,25114,0
+GS_C.US,D,20181005,000000,21.56,21.94,21.56,21.76,13940,0
+GS_C.US,D,20181008,000000,21.77,22,21.757,21.85,20531,0
+GS_C.US,D,20181009,000000,21.85,21.94,21.78,21.93,21245,0
+GS_C.US,D,20181010,000000,21.85,21.85,21.75,21.76,11468,0
+GS_C.US,D,20181011,000000,22,22.0218,21.7501,21.815,18535,0
+GS_C.US,D,20181012,000000,21.79,22.1,21.67,21.79,14819,0
+GS_C.US,D,20181015,000000,21.79,21.8571,21.67,21.83,15312,0
+GS_C.US,D,20181016,000000,21.83,22.7,21.83,21.96,22449,0
+GS_C.US,D,20181017,000000,21.9,21.93,21.85,21.9,6372,0
+GS_C.US,D,20181018,000000,22.04,22.05,21.9,21.99,2830,0
+GS_C.US,D,20181019,000000,22.04,22.3,22.0399,22.3,14321,0
+GS_C.US,D,20181022,000000,22.28,22.4177,22.23,22.33,4353,0
+GS_C.US,D,20181023,000000,22.35,22.4,22.09,22.09,17878,0
+GS_C.US,D,20181024,000000,22.338,22.338,21.96,21.96,14060,0
+GS_C.US,D,20181025,000000,22.02,22.12,21.943,22.0653,13676,0
+GS_C.US,D,20181026,000000,21.7209,21.79,21.7209,21.77,1234,0
+GS_C.US,D,20181029,000000,21.9332,21.98,21.8,21.85,18518,0
+GS_C.US,D,20181030,000000,21.98,21.98,21.85,21.8561,6476,0
+GS_C.US,D,20181031,000000,21.845,21.94,21.75,21.8399,16372,0
+GS_C.US,D,20181101,000000,21.8,21.84,21.7527,21.77,10666,0
+GS_C.US,D,20181102,000000,21.759,21.77,21.69,21.77,2043,0
+GS_C.US,D,20181105,000000,21.6776,21.77,21.63,21.63,5310,0
+GS_C.US,D,20181106,000000,21.61,21.69,21.6,21.638,4686,0
+GS_C.US,D,20181107,000000,21.56,21.69,21.5475,21.6,18686,0
+GS_C.US,D,20181108,000000,21.67,21.67,21.5411,21.65,2172,0
+GS_C.US,D,20181109,000000,21.65,21.65,21.23,21.28,39260,0
+GS_C.US,D,20181112,000000,21.33,21.4299,21.23,21.24,12653,0
+GS_C.US,D,20181113,000000,21.32,21.35,21.14,21.14,30560,0
+GS_C.US,D,20181114,000000,21.2,21.2,21.0897,21.09,18658,0
+GS_C.US,D,20181115,000000,21.02,21.02,20.841,20.88,14647,0
+GS_C.US,D,20181116,000000,20.8507,20.9422,20.52,20.52,26906,0
+GS_C.US,D,20181119,000000,20.41,20.7,20.25,20.7,23389,0
+GS_C.US,D,20181120,000000,20.5,20.53,20.23,20.46,41070,0
+GS_C.US,D,20181121,000000,20.53,20.53,20.36,20.36,19318,0
+GS_C.US,D,20181123,000000,20.33,20.36,20.3,20.35,8890,0
+GS_C.US,D,20181126,000000,20.37,20.5,20.23,20.3207,47464,0
+GS_C.US,D,20181127,000000,20.32,20.32,20.1022,20.14,21350,0
+GS_C.US,D,20181128,000000,20.14,20.15,19.9501,20,35051,0
+GS_C.US,D,20181129,000000,20.0361,20.17,19.85,19.86,40105,0
+GS_C.US,D,20181130,000000,19.85,19.9594,19.7,19.745,23800,0
+GS_C.US,D,20181203,000000,19.87,19.8899,19.41,19.75,66603,0
+GS_C.US,D,20181204,000000,19.55,19.84,19.05,19.4,42136,0
+GS_C.US,D,20181206,000000,19.39,19.7,19.06,19.68,48873,0
+GS_C.US,D,20181207,000000,19.75,19.75,19.23,19.23,22746,0
+GS_C.US,D,20181210,000000,19.26,19.37,18.23,18.9701,39428,0
+GS_C.US,D,20181211,000000,19.42,19.42,18.984,19.04,33250,0
+GS_C.US,D,20181212,000000,19.4115,19.4115,18.851,18.9146,28819,0
+GS_C.US,D,20181213,000000,18.92,18.9386,18.55,18.55,58629,0
+GS_C.US,D,20181214,000000,18.5,18.5302,18.31,18.47,42615,0
+GS_C.US,D,20181217,000000,18.17,18.29,18.0477,18.19,98158,0
+GS_C.US,D,20181218,000000,18.21,18.211,17.751,17.95,71408,0
+GS_C.US,D,20181219,000000,17.97,18.1699,17.911,18.0501,106818,0
+GS_C.US,D,20181220,000000,17.95,17.98,17.52,17.76,150931,0
+GS_C.US,D,20181221,000000,17.75,17.9996,17.31,17.31,101592,0
+GS_C.US,D,20181224,000000,17.41,17.79,17.16,17.16,55177,0
+GS_C.US,D,20181226,000000,17.59,17.87,17.21,17.8,103864,0
+GS_C.US,D,20181227,000000,17.79,17.79,17.3773,17.47,162284,0
+GS_C.US,D,20181228,000000,17.6,18.3169,17.501,18.15,107180,0
+GS_C.US,D,20181231,000000,18.3,18.6129,18.1,18.3,78885,0
+GS_C.US,D,20190102,000000,18.28,18.8,18.2207,18.78,20874,0
+GS_C.US,D,20190103,000000,18.8,18.8076,18.32,18.5,75006,0
+GS_C.US,D,20190104,000000,18.55,18.9,18.46,18.78,33833,0
+GS_C.US,D,20190107,000000,18.79,19.3,18.7666,18.9322,42157,0
+GS_C.US,D,20190108,000000,19.07,19.16,18.77,18.94,37825,0
+GS_C.US,D,20190109,000000,18.9,19.13,18.8,18.93,46759,0
+GS_C.US,D,20190110,000000,18.91,19.16,18.78,19.02,34789,0
+GS_C.US,D,20190111,000000,19.09,19.5934,19.09,19.49,30238,0
+GS_C.US,D,20190114,000000,19.31,19.672,19.2986,19.38,17417,0
+GS_C.US,D,20190115,000000,19.39,19.69,19.23,19.5,19956,0
+GS_C.US,D,20190116,000000,19.52,19.6314,19.451,19.4741,17662,0
+GS_C.US,D,20190117,000000,19.59,19.59,19.35,19.43,14126,0
+GS_C.US,D,20190118,000000,19.4345,19.67,19.4211,19.55,17128,0
+GS_C.US,D,20190122,000000,19.55,19.55,19.37,19.5,18592,0
+GS_C.US,D,20190123,000000,19.42,19.543,19.3801,19.44,17893,0
+GS_C.US,D,20190124,000000,19.35,19.6,19.3,19.6,13760,0
+GS_C.US,D,20190125,000000,19.55,19.77,19.51,19.6,23045,0
+GS_C.US,D,20190128,000000,19.48,19.5699,19.4,19.5699,8529,0
+GS_C.US,D,20190129,000000,19.44,19.57,19.33,19.33,14191,0
+GS_C.US,D,20190130,000000,19.4,19.6506,19.28,19.6506,32186,0
+GS_C.US,D,20190131,000000,19.75,19.77,19.52,19.68,41433,0
+GS_C.US,D,20190201,000000,19.61,19.64,19.34,19.36,14888,0
+GS_C.US,D,20190204,000000,19.37,19.37,19.2108,19.25,7407,0
+GS_C.US,D,20190205,000000,19.15,19.26,19.12,19.2399,23171,0
+GS_C.US,D,20190206,000000,19.05,19.06,18.7811,18.86,21161,0
+GS_C.US,D,20190207,000000,18.85,18.91,18.76,18.81,16386,0
+GS_C.US,D,20190208,000000,18.9576,19,18.74,18.9646,7003,0
+GS_C.US,D,20190211,000000,19.3,19.3,19.0001,19.12,17387,0
+GS_C.US,D,20190212,000000,19.2,19.41,19.1594,19.26,24647,0
+GS_C.US,D,20190213,000000,19.3,19.4,19.19,19.35,28299,0
+GS_C.US,D,20190214,000000,19.22,19.37,19.21,19.21,17724,0
+GS_C.US,D,20190215,000000,19.27,19.27,19.1369,19.1369,18433,0
+GS_C.US,D,20190219,000000,19.01,19.27,19.01,19.2117,15269,0
+GS_C.US,D,20190220,000000,19.2346,19.42,19.2346,19.3921,11265,0
+GS_C.US,D,20190221,000000,19.26,19.475,19.2088,19.43,55340,0
+GS_C.US,D,20190222,000000,19.44,19.4499,19.32,19.41,23464,0
+GS_C.US,D,20190225,000000,19.45,19.5,19.26,19.34,23146,0
+GS_C.US,D,20190226,000000,19.33,19.3899,19.23,19.29,10449,0
+GS_C.US,D,20190227,000000,19.39,19.41,19.19,19.4,10481,0
+GS_C.US,D,20190228,000000,19.4,19.58,19.3883,19.57,27984,0
+GS_C.US,D,20190301,000000,19.5699,19.75,19.4812,19.75,9736,0
+GS_C.US,D,20190304,000000,19.8,19.86,19.69,19.7558,17430,0
+GS_C.US,D,20190305,000000,19.74,19.96,19.74,19.96,15683,0
+GS_C.US,D,20190306,000000,19.84,20.25,19.84,20.07,7318,0
+GS_C.US,D,20190307,000000,20.21,20.21,19.87,19.87,17120,0
+GS_C.US,D,20190308,000000,19.84,20.0526,19.84,20.0355,7418,0
+GS_C.US,D,20190311,000000,20.0263,20.05,20.021,20.021,1777,0
+GS_C.US,D,20190312,000000,20,20.21,20,20.1674,5042,0
+GS_C.US,D,20190313,000000,20.14,20.2,20.02,20.19,20950,0
+GS_C.US,D,20190314,000000,20.2,20.37,20.14,20.2736,11177,0
+GS_C.US,D,20190315,000000,20.37,20.4199,20.25,20.4199,12138,0
+GS_C.US,D,20190318,000000,20.4,20.43,20.1905,20.25,18452,0
+GS_C.US,D,20190319,000000,20.15,20.25,20.1,20.1,11405,0
+GS_C.US,D,20190320,000000,20.2,20.2,20,20,11986,0
+GS_C.US,D,20190321,000000,20,20.13,19.9899,20,14006,0
+GS_C.US,D,20190322,000000,20,20,19.9,19.94,4789,0
+GS_C.US,D,20190325,000000,19.86,19.8732,19.7708,19.791,15129,0
+GS_C.US,D,20190326,000000,19.8,19.97,19.8,19.97,9302,0
+GS_C.US,D,20190327,000000,19.8101,19.84,19.75,19.75,13826,0
+GS_C.US,D,20190328,000000,19.93,19.93,19.72,19.76,27364,0
+GS_C.US,D,20190329,000000,19.73,19.82,19.6173,19.62,66340,0
+GS_C.US,D,20190401,000000,19.62,19.87,19.62,19.87,13884,0
+GS_C.US,D,20190402,000000,19.74,20.1,19.74,20,36636,0
+GS_C.US,D,20190403,000000,20,20.06,19.94,19.95,32983,0
+GS_C.US,D,20190404,000000,20.03,20.1397,20.01,20.0859,18869,0
+GS_C.US,D,20190405,000000,20,20.22,19.85,19.9,72268,0
+GS_C.US,D,20190408,000000,19.95,20.05,19.94,19.97,30655,0
+GS_C.US,D,20190409,000000,20.03,20.0588,19.84,19.84,10026,0
+GS_C.US,D,20190410,000000,19.83,20.05,19.83,19.99,19306,0
+GS_C.US,D,20190411,000000,20.025,20.15,20.01,20.04,19012,0
+GS_C.US,D,20190412,000000,20.05,20.14,20.0401,20.09,20334,0
+GS_C.US,D,20190415,000000,20.06,20.15,20.06,20.1096,13440,0
+GS_C.US,D,20190416,000000,20.15,20.19,20.1235,20.1235,8877,0
+GS_C.US,D,20190417,000000,20.1274,20.2699,20.1251,20.259,10319,0
+GS_C.US,D,20190418,000000,20.1739,20.27,20.1739,20.26,8457,0
+GS_C.US,D,20190422,000000,20.18,20.2324,20.18,20.18,12637,0
+GS_C.US,D,20190423,000000,20.18,20.32,20.18,20.24,13180,0
+GS_C.US,D,20190424,000000,20.11,20.11,19.95,19.9801,19700,0
+GS_C.US,D,20190425,000000,20.03,20.1099,20.03,20.0899,8980,0
+GS_C.US,D,20190426,000000,20.09,20.19,20.0782,20.19,15591,0
+GS_C.US,D,20190429,000000,20.16,20.2605,20.16,20.2085,19156,0
+GS_C.US,D,20190430,000000,20.1941,20.2,20.03,20.04,41586,0
+GS_C.US,D,20190501,000000,20.03,20.17,20.03,20.06,17314,0
+GS_C.US,D,20190502,000000,20.05,20.18,20.05,20.13,6801,0
+GS_C.US,D,20190503,000000,20.14,20.16,20.0573,20.11,12642,0
+GS_C.US,D,20190506,000000,20.05,20.16,20.05,20.06,2128,0
+GS_C.US,D,20190507,000000,20.07,20.1433,20,20,10506,0
+GS_C.US,D,20190508,000000,20.05,20.05,19.91,19.92,26897,0
+GS_C.US,D,20190509,000000,19.96,20.02,19.88,19.89,19146,0
+GS_C.US,D,20190510,000000,20.06,20.06,19.98,20.03,9929,0
+GS_C.US,D,20190513,000000,20.03,20.03,19.9124,19.99,11264,0
+GS_C.US,D,20190514,000000,19.99,19.9995,19.9,19.9494,7761,0
+GS_C.US,D,20190515,000000,19.96,20.1174,19.96,20.07,12824,0
+GS_C.US,D,20190516,000000,20.0948,20.29,20.0948,20.29,10084,0
+GS_C.US,D,20190517,000000,20.16,20.28,20.16,20.28,10596,0
+GS_C.US,D,20190520,000000,20.28,20.28,20.1089,20.12,9112,0
+GS_C.US,D,20190521,000000,20.1559,20.27,20.1559,20.198,9292,0
+GS_C.US,D,20190522,000000,20.16,20.18,20.06,20.18,25839,0
+GS_C.US,D,20190523,000000,20.11,20.124,20.04,20.105,10081,0
+GS_C.US,D,20190524,000000,20.05,20.0999,20.04,20.04,5087,0
+GS_C.US,D,20190528,000000,20.02,20.13,19.93,19.93,14777,0
+GS_C.US,D,20190529,000000,19.997,20.03,19.9589,20.03,12092,0
+GS_C.US,D,20190530,000000,19.99,20.07,19.95,19.98,13330,0
+GS_C.US,D,20190531,000000,19.95,20.01,19.84,19.84,48528,0
+GS_C.US,D,20190603,000000,19.85,19.94,19.85,19.87,5173,0
+GS_C.US,D,20190604,000000,19.89,20.1,19.89,20.05,11532,0
+GS_C.US,D,20190605,000000,20.025,20.11,19.98,20.05,5749,0
+GS_C.US,D,20190606,000000,20.0565,20.13,20.0518,20.11,1957,0
+GS_C.US,D,20190607,000000,20,20.14,20,20.09,14402,0
+GS_C.US,D,20190610,000000,20.15,20.22,20.0664,20.08,12566,0
+GS_C.US,D,20190611,000000,20.081,20.17,20.0386,20.08,28901,0
+GS_C.US,D,20190612,000000,20.07,20.16,20.06,20.15,15846,0
+GS_C.US,D,20190613,000000,20.08,20.15,20.0601,20.1,6017,0
+GS_C.US,D,20190614,000000,20.15,20.16,20.1,20.15,8034,0
+GS_C.US,D,20190617,000000,20.11,20.25,20.11,20.15,18739,0
+GS_C.US,D,20190618,000000,20.2,20.297,20.2,20.2,21234,0
+GS_C.US,D,20190619,000000,20.2,20.34,20.2,20.3064,9172,0
+GS_C.US,D,20190620,000000,20.46,20.46,20.35,20.3983,18370,0
+GS_C.US,D,20190621,000000,20.4438,20.45,20.3823,20.4499,16099,0
+GS_C.US,D,20190624,000000,20.3907,20.45,20.3501,20.38,19516,0
+GS_C.US,D,20190625,000000,20.41,20.45,20.3638,20.42,16900,0
+GS_C.US,D,20190626,000000,20.35,20.45,20.35,20.4248,12931,0
+GS_C.US,D,20190627,000000,20.4307,20.46,20.35,20.41,12327,0
+GS_C.US,D,20190628,000000,20.35,20.435,20.21,20.21,34783,0
+GS_C.US,D,20190701,000000,20.31,20.409,20.31,20.37,8797,0
+GS_C.US,D,20190702,000000,20.41,20.73,20.38,20.73,39431,0
+GS_C.US,D,20190703,000000,20.74,20.9527,20.6501,20.75,16212,0
+GS_C.US,D,20190705,000000,20.78,20.78,20.55,20.55,9833,0
+GS_C.US,D,20190708,000000,20.63,20.7399,20.5372,20.7,19046,0
+GS_C.US,D,20190709,000000,20.74,20.94,20.6275,20.7,19604,0
+GS_C.US,D,20190710,000000,20.8634,20.93,20.76,20.93,8547,0
+GS_C.US,D,20190711,000000,20.82,20.9,20.82,20.86,24961,0
+GS_C.US,D,20190712,000000,20.837,20.9399,20.81,20.81,4130,0
+GS_C.US,D,20190715,000000,21,21,20.72,20.78,18889,0
+GS_C.US,D,20190716,000000,20.75,20.9599,20.7454,20.8321,8756,0
+GS_C.US,D,20190717,000000,20.78,21.03,20.78,21.03,21863,0
+GS_C.US,D,20190718,000000,21.0375,21.22,21.0375,21.22,30699,0
+GS_C.US,D,20190719,000000,21.162,21.22,21.03,21.09,12481,0
+GS_C.US,D,20190722,000000,21.087,21.15,21.0475,21.05,14265,0
+GS_C.US,D,20190723,000000,21.02,21.17,21.02,21.06,15956,0
+GS_C.US,D,20190724,000000,21.06,21.18,21.06,21.13,21071,0
+GS_C.US,D,20190725,000000,21.03,21.106,20.95,20.95,15245,0
+GS_C.US,D,20190726,000000,21.02,21.05,20.72,21.02,10641,0
+GS_C.US,D,20190729,000000,21.05,21.19,21.03,21.185,16474,0
+GS_C.US,D,20190730,000000,21.25,21.25,21.12,21.1357,16732,0
+GS_C.US,D,20190731,000000,21.17,21.35,21.0327,21.15,52118,0
+GS_C.US,D,20190801,000000,21.15,21.7,21.15,21.62,36485,0
+GS_C.US,D,20190802,000000,21.65,21.65,21.42,21.42,11833,0
+GS_C.US,D,20190805,000000,21.2,21.32,21.1748,21.1777,13847,0
+GS_C.US,D,20190806,000000,21.22,21.22,21.11,21.17,9718,0
+GS_C.US,D,20190807,000000,21.2,21.27,21.03,21.2331,21296,0
+GS_C.US,D,20190808,000000,21.26,21.26,21.2,21.2,6848,0
+GS_C.US,D,20190809,000000,21.3,21.3,21.13,21.1622,5422,0
+GS_C.US,D,20190812,000000,21.29,21.3,21.18,21.3,17502,0
+GS_C.US,D,20190813,000000,21.38,21.76,21.38,21.7017,19568,0
+GS_C.US,D,20190814,000000,21.7,21.7,21.513,21.6769,11372,0
+GS_C.US,D,20190815,000000,21.56,21.94,21.56,21.8201,18049,0
+GS_C.US,D,20190816,000000,21.8528,21.87,21.61,21.67,18897,0
+GS_C.US,D,20190819,000000,21.7,21.8036,21.7,21.8036,17663,0
+GS_C.US,D,20190820,000000,21.8,21.99,21.8,21.99,11352,0
+GS_C.US,D,20190821,000000,21.99,22,21.85,21.932,18309,0
+GS_C.US,D,20190822,000000,21.86,22.12,21.86,22.12,17179,0
+GS_C.US,D,20190823,000000,21.9121,22.2,21.9121,22.12,18397,0
+GS_C.US,D,20190826,000000,22.15,22.15,21.9473,22.0332,11973,0
+GS_C.US,D,20190827,000000,21.9539,22.1563,21.9539,22.1563,14527,0
+GS_C.US,D,20190828,000000,22.15,22.38,22.089,22.21,19865,0
+GS_C.US,D,20190829,000000,22.3,22.3383,22.21,22.21,9622,0
+GS_C.US,D,20190830,000000,22.15,22.59,22.15,22.33,59890,0
+GS_C.US,D,20190903,000000,22.38,22.42,22.33,22.34,7799,0
+GS_C.US,D,20190904,000000,22.48,22.49,22.3583,22.46,22509,0
+GS_C.US,D,20190905,000000,22.48,22.728,22.48,22.71,15127,0
+GS_C.US,D,20190906,000000,22.52,22.845,22.502,22.845,16239,0
+GS_C.US,D,20190909,000000,22.75,22.836,22.681,22.76,11376,0
+GS_C.US,D,20190910,000000,22.76,22.76,22.32,22.41,49049,0
+GS_C.US,D,20190911,000000,22.35,22.37,22.32,22.37,18639,0
+GS_C.US,D,20190912,000000,22.54,22.54,22.36,22.4,7687,0
+GS_C.US,D,20190913,000000,22.55,22.55,21.84,22.01,40530,0
+GS_C.US,D,20190916,000000,22.079,22.09,21.927,21.9753,9711,0
+GS_C.US,D,20190917,000000,22.15,22.2706,22.15,22.2,11460,0
+GS_C.US,D,20190918,000000,22.12,22.3486,22.12,22.29,6532,0
+GS_C.US,D,20190919,000000,22.29,22.48,22.29,22.36,15128,0
+GS_C.US,D,20190920,000000,22.32,22.39,22.312,22.37,5235,0
+GS_C.US,D,20190923,000000,22.33,22.38,22.33,22.35,3717,0
+GS_C.US,D,20190924,000000,22.3107,22.3306,22.23,22.301,9376,0
+GS_C.US,D,20190925,000000,22.25,22.42,22.25,22.3269,12809,0
+GS_C.US,D,20190926,000000,22.33,22.54,22.33,22.5231,12224,0
+GS_C.US,D,20190927,000000,22.52,22.5451,22.4,22.5,7953,0
+GS_C.US,D,20190930,000000,22.5,22.5,22.3,22.3,37062,0
+GS_C.US,D,20191001,000000,22.35,22.5,22.3012,22.399,7968,0
+GS_C.US,D,20191002,000000,22.4,22.4,22.1591,22.1685,4207,0
+GS_C.US,D,20191003,000000,22.12,22.131,22.03,22.06,10732,0
+GS_C.US,D,20191004,000000,22.22,22.2221,22.04,22.07,5783,0
+GS_C.US,D,20191007,000000,22.19,22.19,22.029,22.135,6352,0
+GS_C.US,D,20191008,000000,22.13,22.25,22.0365,22.2,10410,0
+GS_C.US,D,20191009,000000,22.23,22.23,22.0501,22.07,10749,0
+GS_C.US,D,20191010,000000,22.0932,22.2037,22.0932,22.17,7502,0
+GS_C.US,D,20191011,000000,22.07,22.22,22.07,22.2186,6622,0
+GS_C.US,D,20191014,000000,22.22,22.39,22.1916,22.37,8925,0
+GS_C.US,D,20191015,000000,22.29,22.55,22.29,22.46,9387,0
+GS_C.US,D,20191016,000000,22.4,22.689,22.4,22.53,14027,0
+GS_C.US,D,20191017,000000,22.53,22.6424,22.53,22.55,3360,0
+GS_C.US,D,20191018,000000,22.64,22.72,22.55,22.6556,10374,0
+GS_C.US,D,20191021,000000,22.67,22.7754,22.66,22.66,16455,0
+GS_C.US,D,20191022,000000,22.66,22.6913,22.61,22.61,3937,0
+GS_C.US,D,20191023,000000,22.62,22.75,22.62,22.63,8154,0
+GS_C.US,D,20191024,000000,22.75,22.8,22.71,22.73,12134,0
+GS_C.US,D,20191025,000000,22.5,22.59,22.3505,22.56,6203,0
+GS_C.US,D,20191028,000000,22.37,22.508,22.34,22.42,15905,0
+GS_C.US,D,20191029,000000,22.36,22.45,22.31,22.37,11868,0
+GS_C.US,D,20191030,000000,22.51,22.5517,22.33,22.346,8948,0
+GS_C.US,D,20191031,000000,22.44,22.55,22.25,22.25,56583,0
+GS_C.US,D,20191101,000000,22.2158,22.65,22.2,22.46,41806,0
+GS_C.US,D,20191104,000000,22.46,22.541,22.41,22.449,16730,0
+GS_C.US,D,20191105,000000,22.45,22.4622,22.35,22.35,7906,0
+GS_C.US,D,20191106,000000,22.4017,22.54,22.36,22.42,24732,0
+GS_C.US,D,20191107,000000,22.44,22.582,22.44,22.45,35278,0
+GS_C.US,D,20191108,000000,22.5,22.519,22.34,22.4718,18038,0
+GS_C.US,D,20191111,000000,22.46,22.54,22.4,22.54,4706,0
+GS_C.US,D,20191112,000000,22.54,22.55,22.4019,22.477,11887,0
+GS_C.US,D,20191113,000000,22.54,22.55,22.45,22.5,10287,0
+GS_C.US,D,20191114,000000,22.5,22.66,22.5,22.58,11507,0
+GS_C.US,D,20191115,000000,22.64,22.69,22.599,22.69,7364,0
+GS_C.US,D,20191118,000000,22.59,22.72,22.59,22.626,7459,0
+GS_C.US,D,20191119,000000,22.6973,22.6973,22.56,22.56,8366,0
+GS_C.US,D,20191120,000000,22.61,22.69,22.61,22.69,10375,0
+GS_C.US,D,20191121,000000,22.6914,22.74,22.64,22.68,10410,0
+GS_C.US,D,20191122,000000,22.65,22.73,22.65,22.681,7678,0
+GS_C.US,D,20191125,000000,22.75,22.915,22.71,22.8697,27098,0
+GS_C.US,D,20191126,000000,22.84,23.02,22.84,22.97,24490,0
+GS_C.US,D,20191127,000000,22.97,23.03,22.82,22.85,27916,0
+GS_C.US,D,20191129,000000,23,23.04,22.81,22.81,39194,0
+GS_C.US,D,20191202,000000,22.81,22.93,22.71,22.93,21390,0
+GS_C.US,D,20191203,000000,22.9,23.145,22.84,23,37495,0
+GS_C.US,D,20191204,000000,22.99,22.99,22.76,22.95,13568,0
+GS_C.US,D,20191205,000000,22.85,22.96,22.65,22.7,19733,0
+GS_C.US,D,20191206,000000,22.62,22.8386,22.62,22.7311,15626,0
+GS_C.US,D,20191209,000000,22.87,22.89,22.72,22.73,8844,0
+GS_C.US,D,20191210,000000,22.77,22.85,22.74,22.8148,10095,0
+GS_C.US,D,20191211,000000,22.89,23,22.85,23,13447,0
+GS_C.US,D,20191212,000000,22.9,23.15,22.9,22.9815,12998,0
+GS_C.US,D,20191213,000000,22.94,23.1858,22.94,23.1858,11439,0
+GS_C.US,D,20191216,000000,23.21,23.22,23.0225,23.07,12638,0
+GS_C.US,D,20191217,000000,23.15,23.37,23.07,23.19,21249,0
+GS_C.US,D,20191218,000000,23.08,23.185,23.08,23.14,12629,0
+GS_C.US,D,20191219,000000,23.23,23.2452,23.0942,23.16,12219,0
+GS_C.US,D,20191220,000000,23.26,23.27,23.141,23.16,13378,0
+GS_C.US,D,20191223,000000,23.14,23.3,23.14,23.3,6663,0
+GS_C.US,D,20191224,000000,23.18,23.27,23.18,23.2399,6457,0
+GS_C.US,D,20191226,000000,23.22,23.27,23.12,23.12,3576,0
+GS_C.US,D,20191227,000000,23.2584,23.2584,22.94,22.97,32793,0
+GS_C.US,D,20191230,000000,23.07,23.07,22.86,22.87,28424,0
+GS_C.US,D,20191231,000000,22.9,23.03,22.86,22.92,27297,0
+GS_C.US,D,20200102,000000,23.04,23.25,23.0027,23.19,22432,0
+GS_C.US,D,20200103,000000,23.25,23.43,23.2217,23.39,19645,0
+GS_C.US,D,20200106,000000,23.42,23.43,23.3,23.3999,32697,0
+GS_C.US,D,20200107,000000,23.3,23.571,23.3,23.36,34160,0
+GS_C.US,D,20200108,000000,23.36,23.53,23.36,23.36,17630,0
+GS_C.US,D,20200109,000000,23.38,23.43,23.3357,23.43,8312,0
+GS_C.US,D,20200110,000000,23.43,23.48,23.3707,23.455,13775,0
+GS_C.US,D,20200113,000000,23.4,23.4252,23.352,23.3932,6333,0
+GS_C.US,D,20200114,000000,23.4,23.49,23.3993,23.47,19419,0
+GS_C.US,D,20200115,000000,23.41,23.49,23.3472,23.47,12826,0
+GS_C.US,D,20200116,000000,23.49,23.54,23.439,23.5,10386,0
+GS_C.US,D,20200117,000000,23.5,23.68,23.47,23.68,19163,0
+GS_C.US,D,20200121,000000,23.76,23.77,23.55,23.7068,25254,0
+GS_C.US,D,20200122,000000,23.56,23.72,23.56,23.662,10247,0
+GS_C.US,D,20200123,000000,23.54,23.54,23.338,23.4724,11251,0
+GS_C.US,D,20200124,000000,23.52,23.59,23.478,23.52,12017,0
+GS_C.US,D,20200127,000000,23.45,23.52,23.33,23.33,17273,0
+GS_C.US,D,20200128,000000,23.47,23.61,23.4,23.4404,15630,0
+GS_C.US,D,20200129,000000,23.4,23.69,23.4,23.69,38032,0
+GS_C.US,D,20200130,000000,23.53,23.68,23.4598,23.65,19457,0
+GS_C.US,D,20200131,000000,23.6,23.69,23.56,23.69,13901,0
+GS_C.US,D,20200203,000000,23.69,23.71,23.5886,23.615,23510,0
+GS_C.US,D,20200204,000000,23.74,23.97,23.5544,23.78,35133,0
+GS_C.US,D,20200205,000000,23.71,23.855,23.675,23.71,8583,0
+GS_C.US,D,20200206,000000,23.81,23.83,23.68,23.79,14704,0
+GS_C.US,D,20200207,000000,23.83,23.89,23.7559,23.86,6506,0
+GS_C.US,D,20200210,000000,23.96,24.07,23.92,23.9827,26008,0
+GS_C.US,D,20200211,000000,24.07,24.1,23.979,24.1,21158,0
+GS_C.US,D,20200212,000000,24.05,24.1,24,24.055,25431,0
+GS_C.US,D,20200213,000000,24.08,24.14,24.07,24.1,31024,0
+GS_C.US,D,20200214,000000,24.16,24.3875,24.1232,24.27,10022,0
+GS_C.US,D,20200218,000000,24.36,24.36,24.1,24.1,18855,0
+GS_C.US,D,20200219,000000,24.2,24.2,24.1,24.11,32448,0
+GS_C.US,D,20200220,000000,24.11,24.23,24.1,24.17,18516,0
+GS_C.US,D,20200221,000000,24.22,24.24,24.1,24.1,13427,0
+GS_C.US,D,20200224,000000,24.02,24.03,23.8,23.8,20281,0
+GS_C.US,D,20200225,000000,23.96,23.96,23.14,23.15,30271,0
+GS_C.US,D,20200226,000000,23.04,23.31,22.81,23.019,19112,0
+GS_C.US,D,20200227,000000,22.91,23.05,22.32,22.7,34234,0
+GS_C.US,D,20200228,000000,22.12,22.6275,22.12,22.29,41765,0
+GS_C.US,D,20200302,000000,22.29,23.0332,22.29,22.74,27672,0
+GS_C.US,D,20200303,000000,23.01,23.25,22.82,23.25,26349,0
+GS_C.US,D,20200304,000000,23.25,23.625,23.1542,23.5,20709,0
+GS_C.US,D,20200305,000000,23.42,23.68,23.19,23.22,15429,0
+GS_C.US,D,20200306,000000,22.87,23.1847,22.68,22.9,11445,0
+GS_C.US,D,20200309,000000,22,22.6293,21.401,21.81,31256,0
+GS_C.US,D,20200310,000000,22.17,22.3114,21.65,22.01,8130,0
+GS_C.US,D,20200311,000000,21.91,21.99,21.62,21.6385,13126,0
+GS_C.US,D,20200312,000000,21.06,21.06,19.26,19.33,39398,0
+GS_C.US,D,20200313,000000,19.83,20.8,19.83,20.05,51388,0
+GS_C.US,D,20200316,000000,19.06,19.06,18.5,18.65,34997,0
+GS_C.US,D,20200317,000000,18.76,19.8411,18.2,18.6,51228,0
+GS_C.US,D,20200318,000000,18.1,18.4,14.1941,17.95,91258,0
+GS_C.US,D,20200319,000000,17.45,18.59,15.04,17.88,89478,0
+GS_C.US,D,20200320,000000,17.89,18.9472,16.77,18.2,29964,0
+GS_C.US,D,20200323,000000,17.7,17.9072,15.76,16.7,43658,0
+GS_C.US,D,20200324,000000,16.58,18.428,16.58,17.65,24414,0
+GS_C.US,D,20200325,000000,17.76,19.5,17.66,18.52,46897,0
+GS_C.US,D,20200326,000000,19.84,20.81,19.4,19.91,22430,0
+GS_C.US,D,20200327,000000,19.91,19.91,19.5,19.84,15384,0
+GS_C.US,D,20200330,000000,19.7,19.916,19.624,19.84,9074,0
+GS_C.US,D,20200331,000000,19.83,20,19.62,19.72,6400,0
+GS_C.US,D,20200401,000000,19.44,19.44,18.06,18.29,21455,0
+GS_C.US,D,20200402,000000,18.07,18.85,18.07,18.66,15445,0
+GS_C.US,D,20200403,000000,18.5,18.53,17.84,18.01,10518,0
+GS_C.US,D,20200406,000000,18.56,19.19,18.55,19.19,11303,0
+GS_C.US,D,20200407,000000,19.31,19.79,19.21,19.29,19476,0
+GS_C.US,D,20200408,000000,19.3,19.982,19.3,19.63,15004,0
+GS_C.US,D,20200409,000000,19.7,21.18,19.7,20.8,18861,0
+GS_C.US,D,20200413,000000,21.18,21.18,20.0202,20.4544,7524,0
+GS_C.US,D,20200414,000000,20.19,21.035,20.19,20.9065,10687,0
+GS_C.US,D,20200415,000000,19.99,20.8513,19.57,20.59,8091,0
+GS_C.US,D,20200416,000000,20.63,20.63,20.12,20.2794,41121,0
+GS_C.US,D,20200417,000000,20.45,20.54,20.25,20.35,30080,0
+GS_C.US,D,20200420,000000,20.41,20.47,20.235,20.39,20278,0
+GS_C.US,D,20200421,000000,20.25,20.344,20.05,20.1,20874,0
+GS_C.US,D,20200422,000000,20.21,20.5,19.79,20,16830,0
+GS_C.US,D,20200423,000000,19.89,20.31,19.89,20.0536,13930,0
+GS_C.US,D,20200424,000000,20.21,20.27,20.012,20.125,46475,0
+GS_C.US,D,20200427,000000,20.41,20.41,20.06,20.12,40705,0
+GS_C.US,D,20200428,000000,20.33,20.33,20.137,20.25,45379,0
+GS_C.US,D,20200429,000000,20.25,20.34,20.17,20.29,89436,0
+GS_C.US,D,20200430,000000,20.2,20.52,20.2,20.52,80095,0
+GS_C.US,D,20200501,000000,20.25,20.3,20.0706,20.19,18764,0
+GS_C.US,D,20200504,000000,20.25,20.29,20.1,20.1,7281,0
+GS_C.US,D,20200505,000000,20.28,20.31,20.1902,20.29,25094,0
+GS_C.US,D,20200506,000000,20.24,20.25,20.11,20.195,19421,0
+GS_C.US,D,20200507,000000,20.29,20.43,20.29,20.35,8441,0
+GS_C.US,D,20200508,000000,20.45,20.45,20.37,20.45,6270,0
+GS_C.US,D,20200511,000000,20.49,20.87,20.3982,20.77,13373,0
+GS_C.US,D,20200512,000000,20.91,20.95,20.7201,20.7886,15808,0
+GS_C.US,D,20200513,000000,20.72,20.724,20.151,20.38,29028,0
+GS_C.US,D,20200514,000000,20.35,20.35,19.95,20.25,34248,0
+GS_C.US,D,20200515,000000,20.26,20.44,20.21,20.37,16754,0
+GS_C.US,D,20200518,000000,20.37,20.8,20.37,20.605,13412,0
+GS_C.US,D,20200519,000000,20.39,20.68,20.36,20.6,21598,0
+GS_C.US,D,20200520,000000,20.66,20.73,20.51,20.61,10764,0
+GS_C.US,D,20200521,000000,20.69,20.71,20.46,20.71,17596,0
+GS_C.US,D,20200522,000000,20.6,20.8,20.6,20.6967,11542,0
+GS_C.US,D,20200526,000000,20.8,20.97,20.8,20.91,11031,0
+GS_C.US,D,20200527,000000,20.97,21.45,20.89,21.43,81778,0
+GS_C.US,D,20200528,000000,21.46,21.99,21.3,21.79,20773,0
+GS_C.US,D,20200529,000000,21.79,21.79,21.4,21.44,13987,0
+GS_C.US,D,20200601,000000,21.35,21.7,21.35,21.68,8141,0
+GS_C.US,D,20200602,000000,21.68,21.79,21.68,21.73,6080,0
+GS_C.US,D,20200603,000000,21.78,21.91,21.63,21.85,10402,0
+GS_C.US,D,20200604,000000,21.75,21.83,21.745,21.75,7895,0
+GS_C.US,D,20200605,000000,22.19,22.19,21.82,21.82,9421,0
+GS_C.US,D,20200608,000000,21.76,21.985,21.75,21.98,18759,0
+GS_C.US,D,20200609,000000,21.98,21.98,21.76,21.89,9689,0
+GS_C.US,D,20200610,000000,21.93,21.93,21.81,21.8101,6990,0
+GS_C.US,D,20200611,000000,21.72,21.8054,21.15,21.27,26318,0
+GS_C.US,D,20200612,000000,21.67,21.7,20.9935,20.9941,30582,0
+GS_C.US,D,20200615,000000,20.79,21.02,20.62,20.94,16273,0
+GS_C.US,D,20200616,000000,21.09,21.335,21,21.1222,6947,0
+GS_C.US,D,20200617,000000,21.22,21.33,21.0621,21.2872,12521,0
+GS_C.US,D,20200618,000000,21.1001,21.437,21.1001,21.43,11868,0
+GS_C.US,D,20200619,000000,21.37,21.72,21.37,21.555,8298,0
+GS_C.US,D,20200622,000000,21.495,21.545,21.35,21.5416,11778,0
+GS_C.US,D,20200623,000000,21.62,21.62,21.51,21.555,5532,0
+GS_C.US,D,20200624,000000,21.57,21.6,21.45,21.6,7985,0
+GS_C.US,D,20200625,000000,21.48,21.6011,21.45,21.6,39456,0
+GS_C.US,D,20200626,000000,21.7,21.7296,21.35,21.35,39562,0
+GS_C.US,D,20200629,000000,21.51,21.51,21.22,21.22,11771,0
+GS_C.US,D,20200630,000000,21.275,21.3249,20.94,20.94,44993,0
+GS_C.US,D,20200701,000000,21.05,21.05,20.84,20.955,12817,0
+GS_C.US,D,20200702,000000,21.15,21.17,21,21.08,7926,0
+GS_C.US,D,20200706,000000,21.17,21.17,21.04,21.092,14323,0
+GS_C.US,D,20200707,000000,21.05,21.07,20.93,21.05,17793,0
+GS_C.US,D,20200708,000000,21.1,21.24,21.05,21.13,17837,0
+GS_C.US,D,20200709,000000,21.2,21.2,21.1,21.19,10073,0
+GS_C.US,D,20200710,000000,21.2407,21.41,21.2407,21.4,4497,0
+GS_C.US,D,20200713,000000,21.51,21.57,21.4,21.44,6391,0
+GS_C.US,D,20200714,000000,21.45,21.6,21.322,21.4,10859,0
+GS_C.US,D,20200715,000000,21.49,21.6799,21.49,21.655,8844,0
+GS_C.US,D,20200716,000000,21.66,22.1262,21.66,21.9,10818,0
+GS_C.US,D,20200717,000000,22.14,22.29,21.9684,22.29,16398,0
+GS_C.US,D,20200720,000000,22.15,22.4596,22.15,22.44,16118,0
+GS_C.US,D,20200721,000000,22.5,22.73,22.44,22.55,19865,0
+GS_C.US,D,20200722,000000,22.66,22.68,22.57,22.67,11248,0
+GS_C.US,D,20200723,000000,22.53,22.595,22.43,22.55,12310,0
+GS_C.US,D,20200724,000000,22.6387,22.75,22.4817,22.75,11999,0
+GS_C.US,D,20200727,000000,22.82,22.85,22.74,22.76,4614,0
+GS_C.US,D,20200728,000000,22.66,22.77,22.66,22.68,12989,0
+GS_C.US,D,20200729,000000,22.68,23.26,22.68,22.71,36344,0
+GS_C.US,D,20200730,000000,22.76,22.99,22.76,22.94,20077,0
+GS_C.US,D,20200731,000000,22.94,23.08,22.9298,23.08,6321,0
+GS_C.US,D,20200803,000000,23.1,23.26,23.1,23.145,9686,0
+GS_C.US,D,20200804,000000,23.34,23.34,23.19,23.31,8242,0
+GS_C.US,D,20200805,000000,23.34,23.4,23.168,23.3298,21829,0
+GS_C.US,D,20200806,000000,23.5,23.5,22.91,23.0163,23948,0
+GS_C.US,D,20200807,000000,22.97,23.02,22.865,22.9873,10368,0
+GS_C.US,D,20200810,000000,23.38,23.52,23.3,23.42,17909,0
+GS_C.US,D,20200811,000000,23.43,23.58,23.36,23.41,9012,0
+GS_C.US,D,20200812,000000,23.54,23.56,23.3,23.4,13570,0
+GS_C.US,D,20200813,000000,23.5,23.55,23.3,23.41,15889,0
+GS_C.US,D,20200814,000000,23.49,23.59,23.445,23.4866,16553,0
+GS_C.US,D,20200817,000000,23.55,23.55,23.46,23.49,6001,0
+GS_C.US,D,20200818,000000,23.55,23.58,23.47,23.5238,34021,0
+GS_C.US,D,20200819,000000,23.46,23.71,23.46,23.71,15827,0
+GS_C.US,D,20200820,000000,23.78,23.89,23.74,23.86,20031,0
+GS_C.US,D,20200821,000000,23.9,23.95,23.61,23.62,36499,0
+GS_C.US,D,20200824,000000,23.7,23.8,23.64,23.78,17309,0
+GS_C.US,D,20200825,000000,23.71,24.2,23.71,24.2,21063,0
+GS_C.US,D,20200826,000000,24.2,24.2,23.98,24.145,25329,0
+GS_C.US,D,20200827,000000,23.99,24.1799,23.8766,23.96,14875,0
+GS_C.US,D,20200828,000000,23.75,24.07,23.71,23.9,13861,0
+GS_C.US,D,20200831,000000,23.81,23.85,23.71,23.85,7242,0
+GS_C.US,D,20200901,000000,23.74,23.9223,23.71,23.88,30814,0
+GS_C.US,D,20200902,000000,23.95,24.125,23.95,24.12,23402,0
+GS_C.US,D,20200903,000000,24,24.05,23.812,23.84,7385,0
+GS_C.US,D,20200904,000000,23.77,24.15,23.62,23.88,9102,0
+GS_C.US,D,20200908,000000,23.91,23.99,23.79,23.99,11418,0
+GS_C.US,D,20200909,000000,23.9,24.18,23.9,24.18,13817,0
+GS_C.US,D,20200910,000000,24.05,24.2,24.05,24.195,11297,0
+GS_C.US,D,20200911,000000,24.09,24.24,24,24.24,16129,0
+GS_C.US,D,20200914,000000,24.2,24.24,24,24.1235,9376,0
+GS_C.US,D,20200915,000000,24.1333,24.29,24.1333,24.29,12889,0
+GS_C.US,D,20200916,000000,24.15,24.79,24.15,24.4712,10529,0
+GS_C.US,D,20200917,000000,24.7,24.7,24.09,24.48,18850,0
+GS_C.US,D,20200918,000000,24.49,24.55,23.87,24.22,13536,0
+GS_C.US,D,20200921,000000,23.96,23.96,23.44,23.51,38597,0
+GS_C.US,D,20200922,000000,23.71,23.81,23.36,23.47,35178,0
+GS_C.US,D,20200923,000000,23.41,23.6,22.98,23.185,21028,0
+GS_C.US,D,20200924,000000,22.96,23.17,22.9217,23.12,29070,0
+GS_C.US,D,20200925,000000,22.94,23.73,22.94,23.55,47472,0
+GS_C.US,D,20200928,000000,23.78,24,23.7,23.85,15779,0
+GS_C.US,D,20200929,000000,23.93,23.97,23.66,23.97,44301,0
+GS_C.US,D,20200930,000000,23.85,23.91,23.64,23.64,34522,0
+GS_C.US,D,20201001,000000,23.9,24.105,23.79,24.105,14043,0
+GS_C.US,D,20201002,000000,24.1,24.22,23.82,24.15,10377,0
+GS_C.US,D,20201005,000000,24.2,24.47,24.04,24.44,28931,0
+GS_C.US,D,20201006,000000,24.39,24.64,24.2962,24.57,19283,0
+GS_C.US,D,20201007,000000,24.51,24.58,24.32,24.58,11928,0
+GS_C.US,D,20201008,000000,24.37,24.65,24.37,24.5,10613,0
+GS_C.US,D,20201009,000000,24.42,24.53,24.3,24.36,12340,0
+GS_C.US,D,20201012,000000,24.63,24.63,24.41,24.54,15399,0
+GS_C.US,D,20201013,000000,24.43,24.65,24.41,24.55,20750,0
+GS_C.US,D,20201014,000000,24.53,24.53,24.37,24.47,4325,0
+GS_C.US,D,20201015,000000,24.5,24.5,24.3111,24.34,13196,0
+GS_C.US,D,20201016,000000,24.34,24.43,24.265,24.265,12674,0
+GS_C.US,D,20201019,000000,24.26,24.3,24.09,24.1,15808,0
+GS_C.US,D,20201020,000000,24.22,24.525,24.192,24.49,37801,0
+GS_C.US,D,20201021,000000,24.376,24.4299,24.2899,24.29,14412,0
+GS_C.US,D,20201022,000000,24.37,24.46,24.32,24.38,13434,0
+GS_C.US,D,20201023,000000,24.12,24.27,24.09,24.22,16852,0
+GS_C.US,D,20201026,000000,24.28,24.32,24.11,24.12,38378,0
+GS_C.US,D,20201027,000000,24.16,24.25,24.07,24.21,10125,0
+GS_C.US,D,20201028,000000,24.19,24.2,23.97,23.97,13485,0
+GS_C.US,D,20201029,000000,23.96,24.14,23.9,23.9337,5783,0
+GS_C.US,D,20201030,000000,23.93,23.96,23.78,23.96,21946,0
+GS_C.US,D,20201102,000000,23.79,24.31,23.79,24.2899,20984,0
+GS_C.US,D,20201103,000000,24.29,24.57,24.29,24.485,12096,0
+GS_C.US,D,20201104,000000,24.62,24.73,24.3101,24.7,15574,0
+GS_C.US,D,20201105,000000,24.75,24.75,24.31,24.57,63237,0
+GS_C.US,D,20201106,000000,24.52,24.52,24.17,24.19,11186,0
+GS_C.US,D,20201109,000000,24.19,24.58,24.19,24.5,20743,0
+GS_C.US,D,20201110,000000,24.57,24.61,24.46,24.6,15107,0
+GS_C.US,D,20201111,000000,24.63,24.73,24.5566,24.71,18708,0
+GS_C.US,D,20201112,000000,24.54,24.7,24.54,24.685,9257,0
+GS_C.US,D,20201113,000000,24.7121,24.724,24.64,24.6701,13551,0
+GS_C.US,D,20201116,000000,24.5,24.89,24.5,24.89,25254,0
+GS_C.US,D,20201117,000000,24.89,24.89,24.6902,24.76,12678,0
+GS_C.US,D,20201118,000000,24.82,24.85,24.63,24.65,15627,0
+GS_C.US,D,20201119,000000,24.52,24.76,24.52,24.74,5688,0
+GS_C.US,D,20201120,000000,24.71,24.71,24.559,24.61,7441,0
+GS_C.US,D,20201123,000000,24.63,24.729,24.6,24.69,8799,0
+GS_C.US,D,20201124,000000,24.69,24.84,24.65,24.66,17849,0
+GS_C.US,D,20201125,000000,24.65,24.8004,24.6,24.76,9378,0
+GS_C.US,D,20201127,000000,24.84,24.84,24.7,24.74,5333,0
+GS_C.US,D,20201130,000000,24.6731,24.95,24.5,24.95,14887,0
+GS_C.US,D,20201201,000000,24.74,24.8123,24.59,24.7,14146,0
+GS_C.US,D,20201202,000000,24.62,24.9,24.62,24.84,11083,0
+GS_C.US,D,20201203,000000,24.78,24.9,24.77,24.83,6733,0
+GS_C.US,D,20201204,000000,24.78,24.88,24.78,24.84,13136,0
+GS_C.US,D,20201207,000000,24.78,24.87,24.77,24.78,8189,0
+GS_C.US,D,20201208,000000,24.79,24.89,24.79,24.89,9620,0
+GS_C.US,D,20201209,000000,24.82,24.96,24.82,24.93,8871,0
+GS_C.US,D,20201210,000000,24.81,24.9096,24.8,24.8546,12749,0
+GS_C.US,D,20201211,000000,24.95,24.95,24.81,24.92,10865,0
+GS_C.US,D,20201214,000000,24.96,24.96,24.77,24.85,14810,0
+GS_C.US,D,20201215,000000,24.9,24.98,24.8942,24.95,7546,0
+GS_C.US,D,20201216,000000,24.95,24.97,24.89,24.94,12387,0
+GS_C.US,D,20201217,000000,24.9499,24.97,24.9302,24.9602,16478,0
+GS_C.US,D,20201218,000000,24.97,25.08,24.9671,25.04,20559,0
+GS_C.US,D,20201221,000000,24.95,25.055,24.9,25.01,11795,0
+GS_C.US,D,20201222,000000,25.07,25.09,24.89,24.89,53632,0
+GS_C.US,D,20201223,000000,24.89,24.9764,24.77,24.78,26470,0
+GS_C.US,D,20201224,000000,24.8505,24.936,24.75,24.7601,9464,0
+GS_C.US,D,20201228,000000,24.8882,24.93,24.8,24.92,14189,0
+GS_C.US,D,20201229,000000,24.9,25.08,24.8766,24.93,18587,0
+GS_C.US,D,20201230,000000,25,25.09,24.95,25,15428,0
+GS_C.US,D,20201231,000000,25.09,25.1992,25.06,25.17,7613,0
+GS_C.US,D,20210104,000000,25.2,25.2,24.81,24.85,20625,0
+GS_C.US,D,20210105,000000,24.95,24.99,24.88,24.93,10002,0
+GS_C.US,D,20210106,000000,24.95,24.95,24.61,24.71,21544,0
+GS_C.US,D,20210107,000000,24.7022,24.73,24.3,24.4951,23526,0
+GS_C.US,D,20210108,000000,24.5,24.73,24.5,24.67,12125,0
+GS_C.US,D,20210111,000000,24.73,24.75,24.5501,24.6,28563,0
+GS_C.US,D,20210112,000000,24.68,24.68,24.27,24.4,19352,0
+GS_C.US,D,20210113,000000,24.35,24.71,24.35,24.52,20107,0
+GS_C.US,D,20210114,000000,24.59,24.86,24.59,24.77,50175,0
+GS_C.US,D,20210115,000000,24.94,24.953,24.84,24.91,6680,0
+GS_C.US,D,20210119,000000,24.95,24.96,24.816,24.9362,11657,0
+GS_C.US,D,20210120,000000,25.01,25.11,24.9,25.1008,20587,0
+GS_C.US,D,20210121,000000,25.05,25.31,25,25,23487,0
+GS_C.US,D,20210122,000000,25.37,25.37,25.05,25.14,11579,0
+GS_C.US,D,20210125,000000,25.18,25.18,24.9,24.92,9257,0
+GS_C.US,D,20210126,000000,25.09,25.09,24.9,24.98,18600,0
+GS_C.US,D,20210127,000000,24.96,24.96,24.65,24.65,14750,0
+GS_C.US,D,20210128,000000,24.69,24.9,24.6727,24.9,6526,0
+GS_C.US,D,20210129,000000,24.9,25.1,24.8101,25.1,18380,0
+GS_C.US,D,20210201,000000,25.2,25.2,24.86,24.86,8085,0
+GS_C.US,D,20210202,000000,24.97,25.05,24.865,24.97,19777,0
+GS_C.US,D,20210203,000000,25.14,25.14,24.76,24.76,18695,0
+GS_C.US,D,20210204,000000,24.7,25.09,24.65,24.8055,13249,0
+GS_C.US,D,20210205,000000,24.9,25.05,24.9,24.9,5861,0
+GS_C.US,D,20210208,000000,24.97,24.97,24.9248,24.93,9002,0
+GS_C.US,D,20210209,000000,24.93,25.085,24.92,25,18430,0
+GS_C.US,D,20210210,000000,25.36,25.36,24.924,25.03,18912,0
+GS_C.US,D,20210211,000000,25.05,25.05,24.77,24.77,15672,0
+GS_C.US,D,20210212,000000,24.73,24.9697,24.65,24.75,12256,0
+GS_C.US,D,20210216,000000,24.7,24.819,24.54,24.55,24269,0
+GS_C.US,D,20210217,000000,24.6525,24.77,24.6,24.72,22177,0
+GS_C.US,D,20210218,000000,24.7123,24.7123,24.62,24.68,7527,0
+GS_C.US,D,20210219,000000,24.71,24.74,24.665,24.7134,11362,0
+GS_C.US,D,20210222,000000,24.68,24.75,24.65,24.75,7774,0
+GS_C.US,D,20210223,000000,24.65,24.75,24.6,24.7,7334,0
+GS_C.US,D,20210224,000000,24.6,24.64,24.41,24.41,28571,0
+GS_C.US,D,20210225,000000,24.33,24.33,24.049,24.1,17332,0
+GS_C.US,D,20210226,000000,24.15,24.161,24.0905,24.1,12988,0
+GS_C.US,D,20210301,000000,24.1,24.271,23.93,24.03,18602,0
+GS_C.US,D,20210302,000000,24.25,24.39,24.145,24.38,12396,0
+GS_C.US,D,20210303,000000,24.53,24.6,24.2501,24.42,12794,0
+GS_C.US,D,20210304,000000,24.59,24.6,24.25,24.3,13429,0
+GS_C.US,D,20210305,000000,24.471,24.51,24.2217,24.49,7000,0
+GS_C.US,D,20210308,000000,24.39,24.49,24.35,24.47,9166,0
+GS_C.US,D,20210309,000000,24.6,24.61,24.33,24.33,8393,0
+GS_C.US,D,20210310,000000,24.4,24.79,24.3432,24.79,9735,0
+GS_C.US,D,20210311,000000,24.691,24.76,24.62,24.6277,9339,0
+GS_C.US,D,20210312,000000,24.6307,24.6307,24.4765,24.6,4982,0
+GS_C.US,D,20210315,000000,24.74,25.5,24.635,24.9,47954,0
+GS_C.US,D,20210316,000000,25.01,25.0429,24.799,25.005,30532,0
+GS_C.US,D,20210317,000000,24.98,25.04,24.85,25.03,11980,0
+GS_C.US,D,20210318,000000,24.925,24.95,24.765,24.95,20222,0
+GS_C.US,D,20210319,000000,24.9,24.91,24.454,24.9,12612,0
+GS_C.US,D,20210322,000000,24.944,25,24.83,24.83,28319,0
+GS_C.US,D,20210323,000000,24.93,24.98,24.93,24.9701,8195,0
+GS_C.US,D,20210324,000000,25,25.1,25,25.07,17074,0
+GS_C.US,D,20210325,000000,24.99,25.1,24.99,25.03,14079,0
+GS_C.US,D,20210326,000000,25.1,25.1,25.04,25.04,11856,0
+GS_C.US,D,20210329,000000,25.01,25.01,24.93,24.99,5287,0
+GS_C.US,D,20210330,000000,24.95,25,24.921,25,16116,0
+GS_C.US,D,20210331,000000,25,25.08,24.95,25.05,16185,0
+GS_C.US,D,20210401,000000,25.01,25.1,25.01,25.1,5773,0
+GS_C.US,D,20210405,000000,25.1,25.19,24.951,25.16,12764,0
+GS_C.US,D,20210406,000000,25.135,25.22,25.135,25.18,14514,0
+GS_C.US,D,20210407,000000,25.06,25.1768,24.96,25.05,15986,0
+GS_C.US,D,20210408,000000,25.15,25.15,25.028,25.15,11488,0
+GS_C.US,D,20210409,000000,25.14,25.15,25.02,25.11,8831,0
+GS_C.US,D,20210412,000000,25.08,25.19,25.02,25.0363,13058,0
+GS_C.US,D,20210413,000000,25.07,25.1991,25,25.0599,19033,0
+GS_C.US,D,20210414,000000,25.05,25.1999,25.02,25.02,12656,0
+GS_C.US,D,20210415,000000,25.1,25.2,25.02,25.2,7864,0
+GS_C.US,D,20210416,000000,25.18,25.18,25.16,25.18,6799,0
+GS_C.US,D,20210419,000000,25.121,25.1684,25.0473,25.06,4614,0
+GS_C.US,D,20210420,000000,25.0635,25.1269,25.03,25.1,5955,0
+GS_C.US,D,20210421,000000,25.1,25.2,25.075,25.1,12552,0
+GS_C.US,D,20210422,000000,24.94,25,24.91,24.99,2852,0
+GS_C.US,D,20210423,000000,24.96,25,24.95,24.96,5919,0
+GS_C.US,D,20210426,000000,24.99,24.9997,24.93,24.96,14044,0
+GS_C.US,D,20210427,000000,24.931,25.05,24.87,24.92,11236,0
+GS_C.US,D,20210428,000000,24.88,25.09,24.88,25.09,13157,0
+GS_C.US,D,20210429,000000,25.01,25.01,24.8,24.9,7365,0
+GS_C.US,D,20210430,000000,24.83,24.8312,24.61,24.61,27281,0
+GS_C.US,D,20210503,000000,24.769,24.9,24.7187,24.82,9749,0
+GS_C.US,D,20210504,000000,24.9258,25.08,24.9,25.08,23694,0
+GS_C.US,D,20210505,000000,25.0202,25.46,24.9,25.27,20137,0
+GS_C.US,D,20210506,000000,25.41,25.41,24.97,25.07,30590,0
+GS_C.US,D,20210507,000000,25.101,25.4287,25.1,25.3,18953,0
+GS_C.US,D,20210510,000000,25.39,25.39,25.2301,25.28,10886,0
+GS_C.US,D,20210511,000000,25.0301,25.375,25.0301,25.26,28123,0
+GS_C.US,D,20210512,000000,25.15,25.3298,25.099,25.27,14011,0
+GS_C.US,D,20210513,000000,25.0693,25.2499,25.0693,25.2499,4041,0
+GS_C.US,D,20210514,000000,25.3649,25.3649,25.12,25.24,5669,0
+GS_C.US,D,20210517,000000,25.149,25.34,25.149,25.34,5037,0
+GS_C.US,D,20210518,000000,25.21,25.23,25.14,25.23,2668,0
+GS_C.US,D,20210519,000000,25.1313,25.29,25.1313,25.19,4321,0
+GS_C.US,D,20210520,000000,25.15,25.3306,25.11,25.209,6523,0
+GS_C.US,D,20210521,000000,25.255,25.43,25.17,25.31,15399,0
+GS_C.US,D,20210524,000000,25.31,25.3721,25.219,25.22,9273,0
+GS_C.US,D,20210525,000000,25.229,25.27,25.1243,25.27,10278,0
+GS_C.US,D,20210526,000000,25.1,25.24,25.1,25.15,10707,0
+GS_C.US,D,20210527,000000,25.14,25.2299,25.11,25.1748,6577,0
+GS_C.US,D,20210528,000000,25.27,25.35,25.13,25.35,12577,0
+GS_C.US,D,20210601,000000,25.32,25.3889,25.195,25.26,11540,0
+GS_C.US,D,20210602,000000,25.2,25.4675,25.2,25.2798,5634,0
+GS_C.US,D,20210603,000000,25.2,25.3528,25.18,25.24,5219,0
+GS_C.US,D,20210604,000000,25.2,25.225,25.0762,25.14,10633,0
+GS_C.US,D,20210607,000000,25.09,25.2899,25.0801,25.245,15550,0
+GS_C.US,D,20210608,000000,25.11,25.19,25.1,25.19,8358,0
+GS_C.US,D,20210609,000000,25.21,25.21,25.12,25.2,2456,0
+GS_C.US,D,20210610,000000,25.249,25.249,25.13,25.17,8031,0
+GS_C.US,D,20210611,000000,25.21,25.33,25.17,25.33,12161,0
+GS_C.US,D,20210614,000000,25.25,25.31,25.17,25.31,4111,0
+GS_C.US,D,20210615,000000,25.26,25.3,25.2151,25.3,2035,0
+GS_C.US,D,20210616,000000,25.21,25.34,25.21,25.34,10752,0
+GS_C.US,D,20210617,000000,25.2,25.3,25.2,25.3,683,0
+GS_C.US,D,20210618,000000,25.24,25.35,25.24,25.35,7993,0
+GS_C.US,D,20210621,000000,25.2,25.25,25.2,25.2376,5485,0
+GS_C.US,D,20210622,000000,25.33,25.33,25.21,25.26,12421,0
+GS_C.US,D,20210623,000000,25.33,25.33,25.2,25.28,5444,0
+GS_C.US,D,20210624,000000,25.2861,25.3,25.265,25.28,11211,0
+GS_C.US,D,20210625,000000,25.21,25.2919,25.08,25.105,9229,0
+GS_C.US,D,20210628,000000,25.08,25.13,25.02,25.03,14800,0
+GS_C.US,D,20210629,000000,25.12,25.12,24.929,24.98,36473,0
+GS_C.US,D,20210630,000000,24.93,25.1,24.9,24.9,79794,0
+GS_C.US,D,20210701,000000,24.91,25.13,24.91,25.05,7961,0
+GS_C.US,D,20210702,000000,25.07,25.19,25.07,25.17,40997,0
+GS_C.US,D,20210706,000000,25.1649,25.19,25.13,25.19,14092,0
+GS_C.US,D,20210707,000000,25.13,25.24,25.13,25.2354,13846,0
+GS_C.US,D,20210708,000000,25.2,25.29,25.2,25.25,13078,0
+GS_C.US,D,20210709,000000,25.24,25.24,25.2,25.23,8343,0
+GS_C.US,D,20210712,000000,25.22,25.22,25.02,25.18,35976,0
+GS_C.US,D,20210713,000000,25.17,25.17,25.03,25.07,11054,0
+GS_C.US,D,20210714,000000,25.12,25.1446,25.071,25.1446,9968,0
+GS_C.US,D,20210715,000000,25.1019,25.18,25.0714,25.1365,7349,0
+GS_C.US,D,20210716,000000,25.1,25.2,25.1,25.1635,22567,0
+GS_C.US,D,20210719,000000,25.09,25.11,25.0642,25.0899,12820,0
+GS_C.US,D,20210720,000000,25.08,25.2299,25.08,25.2299,13262,0
+GS_C.US,D,20210721,000000,25.23,25.23,25.149,25.19,9522,0
+GS_C.US,D,20210722,000000,25.2,25.2,25.1,25.14,7232,0
+GS_C.US,D,20210723,000000,25.02,25.02,24.9,24.98,11876,0
+GS_C.US,D,20210726,000000,25.08,25.08,25.014,25.029,9844,0
+GS_C.US,D,20210727,000000,25.06,25.09,24.9695,25.09,14362,0
+GS_C.US,D,20210728,000000,25.02,25.065,25.02,25.0602,5096,0
+GS_C.US,D,20210729,000000,25.09,25.1964,25.08,25.1,3708,0
+GS_C.US,D,20210730,000000,25.12,25.27,25.1036,25.27,9615,0
+GS_C.US,D,20210802,000000,25.17,25.25,25.16,25.25,6258,0
+GS_C.US,D,20210803,000000,25.1501,25.25,25.15,25.21,13610,0
+GS_C.US,D,20210804,000000,25.2,25.21,25.1647,25.21,6885,0
+GS_C.US,D,20210805,000000,25.15,25.23,25.14,25.23,12507,0
+GS_C.US,D,20210806,000000,25.33,25.35,25.24,25.34,7448,0
+GS_C.US,D,20210809,000000,25.33,25.38,25.309,25.31,10499,0
+GS_C.US,D,20210810,000000,25.38,25.39,25.16,25.26,23455,0
+GS_C.US,D,20210811,000000,25.14,25.26,25.14,25.26,3659,0
+GS_C.US,D,20210812,000000,25.29,25.35,25.1885,25.35,3608,0
+GS_C.US,D,20210813,000000,25.32,25.32,25.23,25.26,4726,0
+GS_C.US,D,20210816,000000,25.37,25.38,25.27,25.3,17495,0
+GS_C.US,D,20210817,000000,25.3001,25.31,25.16,25.205,6798,0
+GS_C.US,D,20210818,000000,25.23,25.23,25.15,25.15,8439,0
+GS_C.US,D,20210819,000000,25.1901,25.23,25.0773,25.13,13193,0
+GS_C.US,D,20210820,000000,25.13,25.22,25.12,25.22,4156,0
+GS_C.US,D,20210823,000000,25.15,25.22,25.15,25.22,2424,0
+GS_C.US,D,20210824,000000,25.0944,25.2099,25.09,25.2,3257,0
+GS_C.US,D,20210825,000000,25.201,25.28,25.2007,25.275,3345,0
+GS_C.US,D,20210826,000000,25.24,25.25,25.14,25.25,4774,0
+GS_C.US,D,20210827,000000,25.17,25.241,25.1571,25.24,11272,0
+GS_C.US,D,20210830,000000,25.32,25.36,25.26,25.33,3474,0
+GS_C.US,D,20210831,000000,25.27,25.35,25.16,25.3,19354,0
+GS_C.US,D,20210901,000000,25.2542,25.34,25.19,25.21,22520,0
+GS_C.US,D,20210902,000000,25.19,25.3099,25.19,25.3,4063,0
+GS_C.US,D,20210903,000000,25.3,25.3,25.2,25.21,6793,0
+GS_C.US,D,20210907,000000,25.228,25.228,25.11,25.11,28033,0
+GS_C.US,D,20210908,000000,25.11,25.14,25.1,25.13,10391,0
+GS_C.US,D,20210909,000000,25.15,25.15,25.11,25.14,11212,0
+GS_C.US,D,20210910,000000,25.13,25.2421,25.13,25.22,10944,0
+GS_C.US,D,20210913,000000,25.15,25.2536,25.11,25.145,11800,0
+GS_C.US,D,20210914,000000,25.1899,25.2254,25.11,25.15,10089,0
+GS_C.US,D,20210915,000000,25.1425,25.24,25.12,25.2299,7077,0
+GS_C.US,D,20210916,000000,25.28,25.29,25.179,25.29,7015,0
+GS_C.US,D,20210917,000000,25.27,25.3,25.225,25.23,2445,0
+GS_C.US,D,20210920,000000,25.2,25.2273,25.2,25.2273,3122,0
+GS_C.US,D,20210921,000000,25.24,25.24,25.11,25.11,5417,0
+GS_C.US,D,20210922,000000,25.17,25.2314,25.135,25.2,7307,0
+GS_C.US,D,20210923,000000,25.2433,25.2433,25.11,25.11,10251,0
+GS_C.US,D,20210924,000000,25.11,25.11,25.04,25.08,8497,0
+GS_C.US,D,20210927,000000,25.04,25.09,25.0007,25.03,11383,0
+GS_C.US,D,20210928,000000,24.9,25.07,24.8,25.07,14052,0
+GS_C.US,D,20210929,000000,25.18,25.29,25.18,25.29,8576,0
+GS_C.US,D,20210930,000000,25.15,25.29,25.1073,25.29,8036,0
+GS_C.US,D,20211001,000000,25.2601,25.261,25.11,25.14,22003,0
+GS_C.US,D,20211004,000000,25.1,25.18,25,25.0996,12286,0
+GS_C.US,D,20211005,000000,25.07,25.13,24.995,25,20192,0
+GS_C.US,D,20211006,000000,25.05,25.05,24.9,25.01,11611,0
+GS_C.US,D,20211007,000000,24.95,24.991,24.9137,24.98,13493,0
+GS_C.US,D,20211008,000000,24.98,24.98,24.899,24.94,15042,0
+GS_C.US,D,20211011,000000,24.9205,25.035,24.9205,25,5887,0
+GS_C.US,D,20211012,000000,25.05,25.14,25.01,25.06,8343,0
+GS_C.US,D,20211013,000000,25.02,25.1799,24.99,25.15,11112,0
+GS_C.US,D,20211014,000000,25.23,25.3,25.2,25.3,9852,0
+GS_C.US,D,20211015,000000,25.291,25.3207,25.154,25.17,16069,0
+GS_C.US,D,20211018,000000,25.2449,25.25,25.0701,25.2204,4357,0
+GS_C.US,D,20211019,000000,25.13,25.2882,25.1013,25.25,8357,0
+GS_C.US,D,20211020,000000,25.265,25.265,25.2499,25.26,1683,0
+GS_C.US,D,20211021,000000,25.27,25.29,25.13,25.15,5439,0
+GS_C.US,D,20211022,000000,25.15,25.3,25.135,25.16,11756,0
+GS_C.US,D,20211025,000000,25.15,25.15,25.01,25.1,5227,0
+GS_C.US,D,20211026,000000,25.0694,25.1399,25.0501,25.0501,2645,0
+GS_C.US,D,20211027,000000,25.105,25.24,25.105,25.24,3541,0
+GS_C.US,D,20211028,000000,25.11,25.192,25.05,25.09,6947,0
+GS_C.US,D,20211029,000000,25.13,25.21,25.105,25.21,4686,0
+GS_C.US,D,20211101,000000,25.1003,25.4,25.1003,25.39,5344,0
+GS_C.US,D,20211102,000000,25.3798,25.3798,25.2446,25.35,2989,0
+GS_C.US,D,20211103,000000,25.275,25.4,25.275,25.4,2987,0
+GS_C.US,D,20211104,000000,25.3769,25.39,25.199,25.29,17514,0
+GS_C.US,D,20211105,000000,25.25,25.4,25.25,25.4,3721,0
+GS_C.US,D,20211108,000000,25.4,25.4,25.2812,25.35,1811,0
+GS_C.US,D,20211109,000000,25.3011,25.4,25.1846,25.1846,4541,0
+GS_C.US,D,20211110,000000,25.35,25.35,25.07,25.14,9949,0
+GS_C.US,D,20211111,000000,25.3,25.3,25,25.03,24626,0
+GS_C.US,D,20211112,000000,25.12,25.12,25.049,25.06,7412,0
+GS_C.US,D,20211115,000000,25.14,25.14,24.97,25.02,30296,0
+GS_C.US,D,20211116,000000,25.05,25.051,25,25.0327,32528,0
+GS_C.US,D,20211117,000000,25.041,25.11,24.9724,25.1,8035,0
+GS_C.US,D,20211118,000000,25.05,25.05,25.01,25.01,3034,0
+GS_C.US,D,20211119,000000,25.05,25.1,25,25.1,18003,0
+GS_C.US,D,20211122,000000,25.1,25.1,24.9276,24.97,7585,0
+GS_C.US,D,20211123,000000,24.9,24.995,24.9,24.96,14908,0
+GS_C.US,D,20211124,000000,24.98,25.11,24.91,25.035,11069,0
+GS_C.US,D,20211126,000000,25.02,25.02,24.9,24.94,2903,0
+GS_C.US,D,20211129,000000,25.08,25.08,24.97,25.08,9430,0
+GS_C.US,D,20211130,000000,25.16,25.16,24.8,24.8,25338,0
+GS_C.US,D,20211201,000000,24.945,24.9839,24.795,24.81,12844,0
+GS_C.US,D,20211202,000000,24.78,24.92,24.77,24.89,12905,0
+GS_C.US,D,20211203,000000,24.84,24.9363,24.82,24.8399,5658,0
+GS_C.US,D,20211206,000000,24.8,24.9721,24.8,24.9256,8393,0
+GS_C.US,D,20211207,000000,25.0008,25.12,25.0008,25.04,4051,0
+GS_C.US,D,20211208,000000,25.04,25.04,24.98,25.02,4409,0
+GS_C.US,D,20211209,000000,24.9703,24.9969,24.9703,24.9969,1256,0
+GS_C.US,D,20211210,000000,25.02,25.03,25,25.03,5442,0
+GS_C.US,D,20211213,000000,25.015,25.015,25,25.01,7356,0
+GS_C.US,D,20211214,000000,25,25,24.9,24.93,6786,0
+GS_C.US,D,20211215,000000,24.93,25,24.869,24.9899,9914,0
+GS_C.US,D,20211216,000000,25.02,25.16,25.02,25.16,5335,0
+GS_C.US,D,20211217,000000,25.199,25.231,25.0501,25.14,10714,0
+GS_C.US,D,20211220,000000,25.18,25.2,25.08,25.08,4617,0
+GS_C.US,D,20211221,000000,25.241,25.2421,25.1,25.13,9451,0
+GS_C.US,D,20211222,000000,25.11,25.24,25.11,25.24,1712,0
+GS_C.US,D,20211223,000000,25.24,25.24,25.1352,25.1352,2275,0
+GS_C.US,D,20211227,000000,25.172,25.21,25.14,25.14,5499,0
+GS_C.US,D,20211228,000000,25.14,25.16,25.1,25.1304,5203,0
+GS_C.US,D,20211229,000000,25.1414,25.18,25.1297,25.175,3029,0
+GS_C.US,D,20211230,000000,25.21,25.2634,25.144,25.2634,4731,0
+GS_C.US,D,20211231,000000,25.2521,25.38,25.23,25.38,10183,0
+GS_C.US,D,20220103,000000,25.331,25.331,25.1701,25.225,9729,0
+GS_C.US,D,20220104,000000,25.23,25.23,25.15,25.15,8073,0
+GS_C.US,D,20220105,000000,25.2,25.2,25,25.01,11544,0
+GS_C.US,D,20220106,000000,25.0027,25.1021,24.9,25.06,10749,0
+GS_C.US,D,20220107,000000,25.0612,25.15,24.98,25.1,12997,0
+GS_C.US,D,20220110,000000,25.0079,25.051,24.98,25,11317,0
+GS_C.US,D,20220111,000000,25,25.141,24.99,25.14,14679,0
+GS_C.US,D,20220112,000000,25,25.13,24.94,25.0612,15790,0
+GS_C.US,D,20220113,000000,25.15,25.15,25.05,25.0815,6100,0
+GS_C.US,D,20220114,000000,25.0745,25.0745,24.98,25.01,10967,0
+GS_C.US,D,20220118,000000,25.04,25.0652,24.9,24.92,32620,0
+GS_C.US,D,20220119,000000,24.92,25.03,24.88,25.01,9418,0
+GS_C.US,D,20220120,000000,25.14,25.15,25.01,25.04,9934,0
+GS_C.US,D,20220121,000000,24.99,25.07,24.83,24.99,52964,0
+GS_C.US,D,20220124,000000,24.74,24.84,24.5,24.77,26770,0
+GS_C.US,D,20220125,000000,24.68,24.68,24.36,24.45,11794,0
+GS_C.US,D,20220126,000000,24.515,24.541,24.04,24.15,34125,0
+GS_C.US,D,20220127,000000,24.17,24.171,23.24,23.24,35814,0
+GS_C.US,D,20220128,000000,23.251,23.251,22.58,22.89,65318,0
+GS_C.US,D,20220131,000000,22.96,23.28,22.72,23.1,39169,0
+GS_C.US,D,20220201,000000,23.14,23.35,23.03,23.35,35061,0
+GS_C.US,D,20220202,000000,23.37,23.4,23,23.15,35305,0
+GS_C.US,D,20220203,000000,22.99,23.1516,22.83,23.14,32679,0
+GS_C.US,D,20220204,000000,22.95,22.9693,22.699,22.76,28124,0
+GS_C.US,D,20220207,000000,22.76,22.97,22.7,22.8,22743,0
+GS_C.US,D,20220208,000000,22.79,22.79,22.36,22.46,39421,0
+GS_C.US,D,20220209,000000,22.53,22.73,22.3601,22.69,23772,0
+GS_C.US,D,20220210,000000,22.56,22.69,22.1,22.24,31940,0
+GS_C.US,D,20220211,000000,22.15,22.42,21.8649,21.99,55642,0
+GS_C.US,D,20220214,000000,21.91,22.032,21.68,21.7,60859,0
+GS_C.US,D,20220215,000000,21.71,21.9977,21.7,21.91,41347,0
+GS_C.US,D,20220216,000000,22,22.33,21.8285,22.29,62371,0
+GS_C.US,D,20220217,000000,22.11,22.3899,22.02,22.11,17909,0
+GS_C.US,D,20220218,000000,22.11,22.37,22.0702,22.2,22443,0
+GS_C.US,D,20220222,000000,22.2,22.2,22.02,22.1499,9401,0
+GS_C.US,D,20220223,000000,22.05,22.15,21.94,21.98,28548,0
+GS_C.US,D,20220224,000000,21.75,22.03,21.75,21.95,34732,0
+GS_C.US,D,20220225,000000,22.09,22.4799,22.07,22.25,10204,0
+GS_C.US,D,20220228,000000,22.1814,22.4691,22.1814,22.34,10107,0
+GS_C.US,D,20220301,000000,22.33,22.5247,22.1823,22.2779,16594,0
+GS_C.US,D,20220302,000000,22.44,22.44,22.0936,22.18,30514,0
+GS_C.US,D,20220303,000000,22.3,22.3,21.97,22.0267,30905,0
+GS_C.US,D,20220304,000000,21.93,22.03,21.7864,21.81,29162,0
+GS_C.US,D,20220307,000000,21.81,21.845,21.56,21.66,29728,0
+GS_C.US,D,20220308,000000,21.54,21.7571,21.464,21.56,10453,0
+GS_C.US,D,20220309,000000,21.52,21.9799,21.52,21.77,17858,0
+GS_C.US,D,20220310,000000,21.77,21.81,21.51,21.81,17450,0
+GS_C.US,D,20220311,000000,21.9,21.9,21.67,21.8,20176,0
+GS_C.US,D,20220314,000000,21.82,21.82,21.06,21.1529,21226,0
+GS_C.US,D,20220315,000000,21.49,21.49,21.1562,21.29,22356,0
+GS_C.US,D,20220316,000000,21.22,21.45,21.11,21.31,13569,0
+GS_C.US,D,20220317,000000,21.4,21.7699,21.4,21.7,12390,0
+GS_C.US,D,20220318,000000,21.6,22.01,21.6,21.75,14348,0
+GS_C.US,D,20220321,000000,21.75,22.07,21.61,21.667,8242,0
+GS_C.US,D,20220322,000000,21.79,22.17,21.4817,21.83,26639,0
+GS_C.US,D,20220323,000000,21.94,21.96,21.752,21.9,6769,0
+GS_C.US,D,20220324,000000,22.04,22.7,21.9409,22.3,52917,0
+GS_C.US,D,20220325,000000,22.29,22.5,21.971,21.971,13400,0
+GS_C.US,D,20220328,000000,21.96,22.1226,21.8803,22.1226,2380,0
+GS_C.US,D,20220329,000000,22.13,22.4006,22.08,22.25,8313,0
+GS_C.US,D,20220330,000000,22.37,22.38,22.1,22.1,3200,0
+GS_C.US,D,20220331,000000,22.38,22.5189,22.1513,22.34,10804,0
+GS_C.US,D,20220401,000000,22.44,22.5054,22.11,22.17,4794,0
+GS_C.US,D,20220404,000000,22.14,22.31,22.11,22.1696,8634,0
+GS_C.US,D,20220405,000000,22.1,22.1,21.81,21.81,16668,0
+GS_C.US,D,20220406,000000,21.67,21.8,21.4601,21.57,12870,0
+GS_C.US,D,20220407,000000,21.5,21.74,21.46,21.685,13503,0
+GS_C.US,D,20220408,000000,21.65,21.76,21.41,21.44,13728,0
+GS_C.US,D,20220411,000000,21.22,21.39,21.01,21.3724,15892,0
+GS_C.US,D,20220412,000000,21.2,21.24,20.91,21.09,17371,0
+GS_C.US,D,20220413,000000,20.91,21.2605,20.91,21.01,14065,0
+GS_C.US,D,20220414,000000,20.95,20.96,20.5801,20.85,15699,0
+GS_C.US,D,20220418,000000,20.9,20.925,20.7,20.7,4954,0
+GS_C.US,D,20220419,000000,20.58,20.58,20.26,20.38,21265,0
+GS_C.US,D,20220420,000000,20.7,20.7797,20.3804,20.54,23164,0
+GS_C.US,D,20220421,000000,20.69,20.8199,20.33,20.33,13450,0
+GS_C.US,D,20220422,000000,20,20.74,20,20.63,61067,0
+GS_C.US,D,20220425,000000,20.68,20.85,20.41,20.85,30561,0
+GS_C.US,D,20220426,000000,20.82,20.826,20.4243,20.5376,19921,0
+GS_C.US,D,20220427,000000,20.415,20.8,20.252,20.75,25988,0
+GS_C.US,D,20220428,000000,20.57,20.99,20.515,20.99,21486,0
+GS_C.US,D,20220429,000000,20.53,20.99,20.53,20.84,28593,0
+GS_C.US,D,20220502,000000,20.63,20.855,20.1,20.24,20827,0
+GS_C.US,D,20220503,000000,20.22,20.4,20.01,20.39,37177,0
+GS_C.US,D,20220504,000000,20.3,20.5,20.1101,20.25,22326,0
+GS_C.US,D,20220505,000000,20.24,20.24,20,20.13,14662,0
+GS_C.US,D,20220506,000000,20.18,20.18,19.13,19.31,20365,0
+GS_C.US,D,20220509,000000,19.32,19.32,18.25,18.76,62260,0
+GS_C.US,D,20220510,000000,19.21,19.24,18.83,18.97,16111,0
+GS_C.US,D,20220511,000000,19,19.3,19,19.25,38047,0
+GS_C.US,D,20220512,000000,19.25,19.49,19.25,19.33,19228,0
+GS_C.US,D,20220513,000000,19.3,19.6,19.1845,19.49,14764,0
+GS_C.US,D,20220516,000000,19.32,19.806,19.24,19.5109,13806,0
+GS_C.US,D,20220517,000000,19.66,19.66,18.99,18.99,14570,0
+GS_C.US,D,20220518,000000,18.99,19.15,18.72,19,12869,0
+GS_C.US,D,20220519,000000,19.13,19.13,18.88,18.88,34385,0
+GS_C.US,D,20220520,000000,19.41,19.41,18.62,18.71,25654,0
+GS_C.US,D,20220523,000000,18.74,18.9591,18.5,18.54,20400,0
+GS_C.US,D,20220524,000000,18.5,18.9335,18.492,18.9335,16025,0
+GS_C.US,D,20220525,000000,18.66,19,18.66,18.95,7373,0
+GS_C.US,D,20220526,000000,18.74,19.2887,18.74,18.942,14446,0
+GS_C.US,D,20220527,000000,18.96,19.4,18.96,19.3064,18693,0
+GS_C.US,D,20220531,000000,19.2276,19.2276,18.819,18.99,16723,0
+GS_C.US,D,20220601,000000,19.1,19.15,18.78,19.05,12976,0
+GS_C.US,D,20220602,000000,18.88,19.37,18.88,19.37,25178,0
+GS_C.US,D,20220603,000000,19.23,19.33,19,19.24,32455,0
+GS_C.US,D,20220606,000000,19.1,19.45,19.061,19.34,34401,0
+GS_C.US,D,20220607,000000,19.21,19.555,19.21,19.555,14616,0
+GS_C.US,D,20220608,000000,19.65,19.65,19.2659,19.5,21569,0
+GS_C.US,D,20220609,000000,19.2232,19.3,19.22,19.3,19763,0
+GS_C.US,D,20220610,000000,19.0601,19.15,19.02,19.12,9174,0
+GS_C.US,D,20220613,000000,18.98,18.98,18.3299,18.5,26253,0
+GS_C.US,D,20220614,000000,18.42,18.5563,18.21,18.5,13606,0
+GS_C.US,D,20220615,000000,18.43,19.19,18.43,18.99,14458,0
+GS_C.US,D,20220616,000000,18.72,18.87,18.6,18.6,6225,0
+GS_C.US,D,20220617,000000,18.82,18.9,18.624,18.67,9067,0
+GS_C.US,D,20220621,000000,18.99,19.07,18.73,18.975,11736,0
+GS_C.US,D,20220622,000000,18.9977,19.3669,18.84,19.27,29974,0
+GS_C.US,D,20220623,000000,19.0618,19.57,19.0618,19.32,17642,0
+GS_C.US,D,20220624,000000,19.42,19.65,19.0065,19.59,4392,0
+GS_C.US,D,20220627,000000,19.64,19.7956,19.3618,19.5044,12727,0
+GS_C.US,D,20220628,000000,19.74,19.74,19.41,19.58,20336,0
+GS_C.US,D,20220629,000000,19.3,19.85,19.3,19.85,18538,0
+GS_C.US,D,20220630,000000,19.8,20.8,19.71,20.73,229761,0
+GS_C.US,D,20220701,000000,20.65,21.49,20.5,20.51,53436,0
+GS_C.US,D,20220705,000000,20.3,20.4193,19.86,20.03,50976,0
+GS_C.US,D,20220706,000000,20.01,20.2744,19.98,19.99,2788,0
+GS_C.US,D,20220707,000000,20.0857,20.14,19.79,19.81,40652,0
+GS_C.US,D,20220708,000000,19.8299,19.85,19.66,19.78,4912,0
+GS_C.US,D,20220711,000000,19.7844,19.8482,19.7291,19.76,3885,0
+GS_C.US,D,20220712,000000,19.9,19.95,19.7492,19.75,11182,0
+GS_C.US,D,20220713,000000,19.75,19.8,19.514,19.66,4052,0
+GS_C.US,D,20220714,000000,19.5999,19.7513,19.3,19.48,8955,0
+GS_C.US,D,20220715,000000,19.42,19.75,19.42,19.74,5893,0
+GS_C.US,D,20220718,000000,19.43,19.81,19.43,19.725,9311,0
+GS_C.US,D,20220719,000000,19.65,19.9126,19.6,19.665,5449,0
+GS_C.US,D,20220720,000000,19.85,19.9299,19.762,19.88,11557,0
+GS_C.US,D,20220721,000000,19.75,20.0778,19.75,20.0778,9473,0
+GS_C.US,D,20220722,000000,20.15,20.44,20.15,20.42,9683,0
+GS_C.US,D,20220725,000000,20.3399,20.3399,20.0301,20.32,4407,0
+GS_C.US,D,20220726,000000,20.0695,20.33,20.0695,20.1888,8299,0
+GS_C.US,D,20220727,000000,20.12,20.19,20.05,20.05,8093,0
+GS_C.US,D,20220728,000000,20.19,20.2,20.0301,20.2,8703,0
+GS_C.US,D,20220729,000000,20.17,21.04,20.029,20.97,20678,0
+GS_C.US,D,20220801,000000,20.85,21.15,20.85,20.97,17558,0
+GS_C.US,D,20220802,000000,20.86,21.66,20.85,21.66,22757,0
+GS_C.US,D,20220803,000000,21.47,21.65,21.2,21.65,13518,0
+GS_C.US,D,20220804,000000,21.75,21.75,21.49,21.66,8941,0
+GS_C.US,D,20220805,000000,21.5,21.5,21.09,21.44,13015,0
+GS_C.US,D,20220808,000000,21.58,21.58,21.15,21.2645,7173,0
+GS_C.US,D,20220809,000000,21.12,21.4284,20.9409,21.04,2365,0
+GS_C.US,D,20220810,000000,21.57,21.61,21.36,21.52,8459,0
+GS_C.US,D,20220811,000000,21.72,21.75,21.59,21.75,2802,0
+GS_C.US,D,20220812,000000,21.71,21.71,21.6,21.67,2141,0
+GS_C.US,D,20220815,000000,21.72,21.72,20.86,21.3353,31013,0
+GS_C.US,D,20220816,000000,21.11,21.3299,21.07,21.24,11919,0
+GS_C.US,D,20220817,000000,20.97,21.15,20.68,20.6916,4938,0
+GS_C.US,D,20220818,000000,20.64,20.6544,20.25,20.56,6187,0
+GS_C.US,D,20220819,000000,20.5345,20.5345,19.98,20.26,17176,0
+GS_C.US,D,20220822,000000,20.03,20.1,19.99,20.04,8867,0
+GS_C.US,D,20220823,000000,20.15,20.16,19.2,19.27,30854,0
+GS_C.US,D,20220824,000000,19.4299,19.6,19.2987,19.3501,13140,0
+GS_C.US,D,20220825,000000,19.5428,19.6,19.46,19.551,13624,0
+GS_C.US,D,20220826,000000,19.55,19.59,19.3,19.343,9462,0
+GS_C.US,D,20220829,000000,19.3999,19.4,19.3202,19.35,10055,0
+GS_C.US,D,20220830,000000,19.39,19.46,19.26,19.27,15068,0
+GS_C.US,D,20220831,000000,19.27,19.28,19.25,19.26,10340,0
+GS_C.US,D,20220901,000000,19.23,19.23,18.96,19.0969,15226,0
+GS_C.US,D,20220902,000000,19.125,19.1697,19.08,19.08,5761,0
+GS_C.US,D,20220906,000000,19.23,19.23,18.96,19.075,16144,0
+GS_C.US,D,20220907,000000,19.05,19.28,19.05,19.26,8850,0
+GS_C.US,D,20220908,000000,19.39,19.42,19.2718,19.28,8554,0
+GS_C.US,D,20220909,000000,19.5,19.75,19.5,19.7,7861,0
+GS_C.US,D,20220912,000000,19.74,20.065,19.74,19.87,9209,0
+GS_C.US,D,20220913,000000,19.6,19.92,19.6,19.74,11691,0
+GS_C.US,D,20220914,000000,19.7,19.8777,19.695,19.7389,15630,0
+GS_C.US,D,20220915,000000,19.56,19.8,19.53,19.6,17360,0
+GS_C.US,D,20220916,000000,19.54,19.7,19.2,19.585,22122,0
+GS_C.US,D,20220919,000000,19.415,19.84,19.3478,19.81,36517,0
+GS_C.US,D,20220920,000000,19.614,19.7218,19.6,19.64,7373,0
+GS_C.US,D,20220921,000000,19.65,19.88,19.65,19.845,8468,0
+GS_C.US,D,20220922,000000,19.7605,19.89,19.63,19.72,11311,0
+GS_C.US,D,20220923,000000,19.74,19.74,19.2367,19.25,19699,0
+GS_C.US,D,20220926,000000,19.18,19.28,18.89,18.89,20948,0
+GS_C.US,D,20220927,000000,18.93,19.33,18.93,19.16,8059,0
+GS_C.US,D,20220928,000000,19.2159,19.815,19.2159,19.72,5720,0
+GS_C.US,D,20220929,000000,19.5761,19.5761,19.2,19.53,42480,0
+GS_C.US,D,20220930,000000,19.75,19.75,19.38,19.38,109776,0
+GS_C.US,D,20221003,000000,19.4,19.7799,19.34,19.41,12884,0
+GS_C.US,D,20221004,000000,19.46,19.68,19.4,19.4,26722,0
+GS_C.US,D,20221005,000000,19.4,19.4,19.14,19.14,14294,0
+GS_C.US,D,20221006,000000,19.1293,19.23,19.05,19.11,14295,0
+GS_C.US,D,20221007,000000,18.99,19.0612,18.895,19,16603,0
+GS_C.US,D,20221010,000000,19.21,19.21,18.8928,18.91,21921,0
+GS_C.US,D,20221011,000000,18.91,18.9721,18.77,18.82,16804,0
+GS_C.US,D,20221012,000000,18.7,18.8049,18.7,18.76,4610,0
+GS_C.US,D,20221013,000000,18.5,18.88,18.5,18.7868,12888,0
+GS_C.US,D,20221014,000000,18.76,18.99,18.7,18.8,21320,0
+GS_C.US,D,20221017,000000,18.9,19.02,18.806,19.02,32542,0
+GS_C.US,D,20221018,000000,18.97,19.1199,18.92,19.05,13639,0
+GS_C.US,D,20221019,000000,18.96,18.98,18.75,18.9322,51375,0
+GS_C.US,D,20221020,000000,18.82,19.005,18.75,18.79,33878,0
+GS_C.US,D,20221021,000000,18.735,19.09,18.735,18.98,20973,0
+GS_C.US,D,20221024,000000,19.19,19.19,18.8134,18.906,24397,0
+GS_C.US,D,20221025,000000,18.7216,18.8,18.56,18.66,24810,0
+GS_C.US,D,20221026,000000,18.63,18.78,18.63,18.66,12553,0
+GS_C.US,D,20221027,000000,18.7,18.8225,18.6,18.6,5917,0
+GS_C.US,D,20221028,000000,18.63,18.735,18.55,18.55,6895,0
+GS_C.US,D,20221031,000000,18.56,18.85,18.45,18.72,33402,0
+GS_C.US,D,20221101,000000,18.9254,18.9434,18.67,18.69,17889,0
+GS_C.US,D,20221102,000000,18.65,18.88,18.49,18.71,5757,0
+GS_C.US,D,20221103,000000,18.6791,18.6791,18.29,18.3,33396,0
+GS_C.US,D,20221104,000000,18.3,18.39,18.29,18.35,5674,0
+GS_C.US,D,20221107,000000,18.35,18.3601,18.2789,18.35,13495,0
+GS_C.US,D,20221108,000000,18.35,18.55,18.32,18.4,27360,0
+GS_C.US,D,20221109,000000,18.38,18.55,18.25,18.55,13540,0
+GS_C.US,D,20221110,000000,18.93,19.17,18.785,19.1,28807,0
+GS_C.US,D,20221111,000000,18.96,19.25,18.96,19.185,14704,0
+GS_C.US,D,20221114,000000,19.28,19.28,18.89,18.929,22864,0
+GS_C.US,D,20221115,000000,19.02,19.39,19.02,19.25,11994,0
+GS_C.US,D,20221116,000000,19.17,19.36,19.1101,19.15,23943,0
+GS_C.US,D,20221117,000000,19.1,19.1,18.89,18.95,15419,0
+GS_C.US,D,20221118,000000,18.95,19.13,18.95,19,15168,0
+GS_C.US,D,20221121,000000,18.99,19.115,18.99,19.05,11846,0
+GS_C.US,D,20221122,000000,19.05,19.12,19,19.02,24065,0
+GS_C.US,D,20221123,000000,19.0532,19.1789,19.04,19.1219,13353,0
+GS_C.US,D,20221125,000000,19.16,19.16,19.04,19.04,4134,0
+GS_C.US,D,20221128,000000,19.04,19.14,19.04,19.1,18377,0
+GS_C.US,D,20221129,000000,19.14,19.15,19.0501,19.08,13447,0
+GS_C.US,D,20221130,000000,19.09,19.52,19.04,19.46,36447,0
+GS_C.US,D,20221201,000000,19.36,19.545,19.2698,19.4253,22848,0
+GS_C.US,D,20221202,000000,19.36,19.5199,19.28,19.41,18151,0
+GS_C.US,D,20221205,000000,19.51,19.6,19.32,19.32,20772,0
+GS_C.US,D,20221206,000000,19.32,19.71,19.1088,19.1602,15884,0
+GS_C.US,D,20221207,000000,19.16,19.2,19.135,19.15,14644,0
+GS_C.US,D,20221208,000000,19.13,19.2,19.12,19.12,8165,0
+GS_C.US,D,20221209,000000,19.12,19.12,19.07,19.07,3453,0
+GS_C.US,D,20221212,000000,19.04,20.7767,18.82,19.91,67731,0
+GS_C.US,D,20221213,000000,20.25,20.33,19.536,19.96,19120,0
+GS_C.US,D,20221214,000000,19.86,20.0799,19.55,19.55,22651,0
+GS_C.US,D,20221215,000000,19.75,19.852,19.5501,19.66,23528,0
+GS_C.US,D,20221216,000000,19.6965,19.6965,19.5,19.54,10878,0
+GS_C.US,D,20221219,000000,19.54,19.54,19.2342,19.35,24275,0
+GS_C.US,D,20221220,000000,19.2,19.335,19.0576,19.0576,10209,0
+GS_C.US,D,20221221,000000,19.35,19.35,19.12,19.2097,10887,0
+GS_C.US,D,20221222,000000,19.04,19.1482,19.03,19.095,10469,0
+GS_C.US,D,20221223,000000,19,19.1732,19,19.11,12156,0
+GS_C.US,D,20221227,000000,19.16,19.16,18.86,18.955,22820,0
+GS_C.US,D,20221228,000000,18.95,19.15,18.92,18.95,9358,0
+GS_C.US,D,20221229,000000,18.94,19.15,18.94,19.15,13500,0
+GS_C.US,D,20221230,000000,19.05,19.76,18.79,19.63,112207,0
+GS_C.US,D,20230103,000000,19.75,19.76,19.39,19.48,42262,0
+GS_C.US,D,20230104,000000,19.48,19.965,19.48,19.57,16248,0
+GS_C.US,D,20230105,000000,19.66,20.5,19.53,19.5422,31457,0
+GS_C.US,D,20230106,000000,19.59,19.71,19.34,19.71,10805,0
+GS_C.US,D,20230109,000000,19.5,19.7907,19.41,19.65,14665,0
+GS_C.US,D,20230110,000000,19.6999,20,19.56,19.89,8563,0
+GS_C.US,D,20230111,000000,19.82,20.13,19.82,19.998,3033,0
+GS_C.US,D,20230112,000000,20.03,21,20.03,20.195,19717,0
+GS_C.US,D,20230113,000000,20.15,20.67,20.15,20.5491,7790,0
+GS_C.US,D,20230117,000000,21.31,21.31,20.57,20.58,11377,0
+GS_C.US,D,20230118,000000,20.6,20.8999,20.6,20.8,10177,0
+GS_C.US,D,20230119,000000,20.91,20.92,20.4301,20.87,24374,0
+GS_C.US,D,20230120,000000,21.035,21.055,20.71,20.71,12065,0
+GS_C.US,D,20230123,000000,20.66,21.01,20.65,20.99,15054,0
+GS_C.US,D,20230124,000000,20.9,21.13,20.86,21.09,9255,0
+GS_C.US,D,20230125,000000,20.65,20.84,20.65,20.8,3414,0
+GS_C.US,D,20230126,000000,21,21.17,20.82,20.9865,8010,0
+GS_C.US,D,20230127,000000,20.8,21.32,20.8,21.09,6751,0
+GS_C.US,D,20230130,000000,21.0438,21.07,20.87,20.94,13789,0
+GS_C.US,D,20230131,000000,20.83,21.2,20.83,21.09,19298,0
+GS_C.US,D,20230201,000000,20.93,21.43,20.93,21.39,14369,0
+GS_C.US,D,20230202,000000,21.64,22.37,21.55,22.13,19415,0
+GS_C.US,D,20230203,000000,22.16,22.1994,21.83,21.83,24221,0
+GS_C.US,D,20230206,000000,21.46,21.7938,21.44,21.64,6915,0
+GS_C.US,D,20230207,000000,21.64,21.64,21.1167,21.24,14061,0
+GS_C.US,D,20230208,000000,21.58,21.64,21.21,21.62,7521,0
+GS_C.US,D,20230209,000000,21.81,22.32,21.75,21.7907,25552,0
+GS_C.US,D,20230210,000000,22.03,22.03,21.63,21.7,12222,0
+GS_C.US,D,20230213,000000,21.72,22.0494,21.642,21.79,10197,0
+GS_C.US,D,20230214,000000,21.79,21.92,21.67,21.85,7518,0
+GS_C.US,D,20230215,000000,21.68,21.785,21.5113,21.6,8032,0
+GS_C.US,D,20230216,000000,21.58,21.73,21.52,21.65,9372,0
+GS_C.US,D,20230217,000000,21.6698,21.73,21.55,21.73,8392,0
+GS_C.US,D,20230221,000000,21.52,21.73,21,21.01,20046,0
+GS_C.US,D,20230222,000000,21.16,21.2896,21,21.1201,8101,0
+GS_C.US,D,20230223,000000,21.36,21.4,21.1705,21.37,5290,0
+GS_C.US,D,20230224,000000,21.25,21.3996,21.02,21.15,6827,0
+GS_C.US,D,20230227,000000,21.3006,21.3006,21,21.11,11643,0
+GS_C.US,D,20230228,000000,21.0512,21.16,21.01,21.13,22599,0
+GS_C.US,D,20230301,000000,21.12,21.12,20.9,21.1,9472,0
+GS_C.US,D,20230302,000000,21.07,21.26,20.91,21.26,8916,0
+GS_C.US,D,20230303,000000,21.1508,21.6776,21.1508,21.47,11474,0
+GS_C.US,D,20230306,000000,21.57,21.7499,21.57,21.61,5118,0
+GS_C.US,D,20230307,000000,21.73,21.73,21.4259,21.517,11054,0
+GS_C.US,D,20230308,000000,21.46,21.69,21.46,21.544,14315,0
+GS_C.US,D,20230309,000000,21.6,21.6,21.35,21.41,12770,0
+GS_C.US,D,20230310,000000,21.41,21.41,20.9501,21.15,15672,0
+GS_C.US,D,20230313,000000,20.92,20.92,20.2303,20.4,11461,0
+GS_C.US,D,20230314,000000,20.67,20.6712,20.4,20.6001,12839,0
+GS_C.US,D,20230315,000000,20.1,20.35,19.32,19.95,42819,0
+GS_C.US,D,20230316,000000,20.14,20.47,19.89,20.4,4155,0
+GS_C.US,D,20230317,000000,19.93,20.3617,19.93,19.9923,7521,0
+GS_C.US,D,20230320,000000,20.1499,20.1499,19.78,19.85,11249,0
+GS_C.US,D,20230321,000000,20.01,20.18,19.77,19.97,13106,0
+GS_C.US,D,20230322,000000,20.05,20.2,20,20.14,6532,0
+GS_C.US,D,20230323,000000,20.2,20.55,20.0801,20.09,14596,0
+GS_C.US,D,20230324,000000,20,20.17,19.8081,20.055,7051,0
+GS_C.US,D,20230327,000000,20.19,20.45,20.12,20.2,8262,0
+GS_C.US,D,20230328,000000,20.1801,20.4,20.18,20.2743,8609,0
+GS_C.US,D,20230329,000000,20.22,20.72,20.22,20.48,35210,0
+GS_C.US,D,20230330,000000,20.36,20.68,20.36,20.52,15686,0
+GS_C.US,D,20230331,000000,20.48,20.9,20.22,20.22,92211,0
+GS_C.US,D,20230403,000000,20.37,20.6199,20.22,20.59,29686,0
+GS_C.US,D,20230404,000000,20.57,20.75,20.49,20.7499,20866,0
+GS_C.US,D,20230405,000000,20.7,20.9,20.6228,20.7,17828,0
+GS_C.US,D,20230406,000000,20.5489,20.78,20.5489,20.65,8963,0
+GS_C.US,D,20230410,000000,20.53,20.82,20.53,20.72,11104,0
+GS_C.US,D,20230411,000000,20.58,20.82,20.5706,20.75,13143,0
+GS_C.US,D,20230412,000000,20.88,21.12,20.7101,21.12,32071,0
+GS_C.US,D,20230413,000000,21.12,21.12,20.92,21.07,12212,0
+GS_C.US,D,20230414,000000,21.17,21.17,21.0112,21.085,2653,0
+GS_C.US,D,20230417,000000,21.09,21.26,20.97,21.2,13584,0
+GS_C.US,D,20230418,000000,21.21,21.51,21.1501,21.51,13317,0
+GS_C.US,D,20230419,000000,21.51,21.64,21.2045,21.43,26565,0
+GS_C.US,D,20230420,000000,21.53,21.56,21.3559,21.44,3174,0
+GS_C.US,D,20230421,000000,21.58,21.75,21.44,21.56,18190,0
+GS_C.US,D,20230424,000000,21.25,21.56,21.25,21.39,14945,0
+GS_C.US,D,20230425,000000,21.46,21.46,20.95,21.04,8105,0
+GS_C.US,D,20230426,000000,21.24,21.24,20.8,20.9284,24937,0
+GS_C.US,D,20230427,000000,21.12,21.12,20.7501,20.895,10662,0
+GS_C.US,D,20230428,000000,21.02,21.55,20.8728,21.5,39080,0
+GS_C.US,D,20230501,000000,21.54,21.57,21.1718,21.1731,11148,0
+GS_C.US,D,20230502,000000,21.2,21.2,20.82,21.15,17248,0
+GS_C.US,D,20230503,000000,21.18,21.18,20.5,20.5,19330,0
+GS_C.US,D,20230504,000000,20.62,20.62,19.94,20.02,15953,0
+GS_C.US,D,20230505,000000,20.17,20.45,20.17,20.42,4806,0
+GS_C.US,D,20230508,000000,20.61,20.61,20.3803,20.4,10114,0
+GS_C.US,D,20230509,000000,20.49,20.49,20.24,20.385,5589,0
+GS_C.US,D,20230510,000000,20.92,21.1398,20.71,20.72,17864,0
+GS_C.US,D,20230511,000000,20.7,20.7499,20.59,20.61,17999,0
+GS_C.US,D,20230512,000000,20.61,20.9699,20.61,20.7445,2300,0
+GS_C.US,D,20230515,000000,20.9,20.9,20.6024,20.63,3590,0
+GS_C.US,D,20230516,000000,20.9,20.9,20.4,20.4,18675,0
+GS_C.US,D,20230517,000000,20.76,20.77,20.575,20.6882,21431,0
+GS_C.US,D,20230518,000000,20.73,20.8,20.49,20.65,15902,0
+GS_C.US,D,20230519,000000,20.59,20.67,20.52,20.52,4624,0
+GS_C.US,D,20230522,000000,20.76,20.971,20.626,20.95,27791,0
+GS_C.US,D,20230523,000000,20.96,21,20.7,20.78,14082,0
+GS_C.US,D,20230524,000000,20.62,20.655,20.4,20.4,20261,0
+GS_C.US,D,20230525,000000,20.57,20.66,20.2101,20.46,8072,0
+GS_C.US,D,20230526,000000,20.45,20.45,20.2804,20.4,5572,0
+GS_C.US,D,20230530,000000,20.41,20.68,20.3,20.3,21312,0
+GS_C.US,D,20230531,000000,20.34,20.97,20.34,20.95,55964,0
+GS_C.US,D,20230601,000000,20.99,21.09,20.85,20.95,12349,0
+GS_C.US,D,20230602,000000,21,21.09,20.9166,21.09,3352,0
+GS_C.US,D,20230605,000000,21,21.03,20.83,20.89,4966,0
+GS_C.US,D,20230606,000000,20.81,21.12,20.81,21.12,9380,0
+GS_C.US,D,20230607,000000,21.24,21.24,20.87,21,11564,0
+GS_C.US,D,20230608,000000,21,21,20.95,21,1170,0
+GS_C.US,D,20230609,000000,20.86,20.9711,20.86,20.97,9250,0
+GS_C.US,D,20230612,000000,20.99,21.07,20.85,20.895,7624,0
+GS_C.US,D,20230613,000000,21.03,21.19,20.93,21.19,12649,0
+GS_C.US,D,20230614,000000,21.05,21.14,20.92,21.14,10557,0
+GS_C.US,D,20230615,000000,21.18,21.18,21.0101,21.04,13299,0
+GS_C.US,D,20230616,000000,21.13,21.13,21,21.02,3469,0
+GS_C.US,D,20230620,000000,21.13,21.15,20.97,20.9991,23737,0
+GS_C.US,D,20230621,000000,21.15,21.15,20.98,21.025,4415,0
+GS_C.US,D,20230622,000000,21.1,21.1,21,21.035,4878,0
+GS_C.US,D,20230623,000000,21.1,21.1,21.0307,21.0307,861,0
+GS_C.US,D,20230626,000000,21.15,21.17,21.08,21.17,1879,0
+GS_C.US,D,20230627,000000,21.19,21.19,21.02,21.15,4859,0
+GS_C.US,D,20230628,000000,21.19,21.19,21.06,21.18,13148,0
+GS_C.US,D,20230629,000000,21.25,21.25,21.02,21.14,6004,0
+GS_C.US,D,20230630,000000,21.21,21.8,21.1685,21.8,101598,0
+GS_C.US,D,20230703,000000,21.59,21.94,21.35,21.94,10847,0
+GS_C.US,D,20230705,000000,21.69,21.772,21.28,21.45,41937,0
+GS_C.US,D,20230706,000000,21.2,21.34,21.05,21.34,14894,0
+GS_C.US,D,20230707,000000,21.34,21.49,21.2825,21.48,3619,0
+GS_C.US,D,20230710,000000,21.5,21.6,21.4101,21.42,8187,0
+GS_C.US,D,20230711,000000,21.63,21.64,21.41,21.54,5380,0
+GS_C.US,D,20230712,000000,21.6,21.64,21.45,21.47,8403,0
+GS_C.US,D,20230713,000000,21.62,21.63,21.42,21.42,5863,0
+GS_C.US,D,20230714,000000,21.42,21.4695,21.08,21.3,41396,0
+GS_C.US,D,20230717,000000,21.29,21.3,21.19,21.23,3091,0
+GS_C.US,D,20230718,000000,21.3,21.45,21.27,21.359,6811,0
+GS_C.US,D,20230719,000000,21.56,21.59,21.38,21.44,5468,0
+GS_C.US,D,20230720,000000,21.35,21.41,21.11,21.22,10459,0
+GS_C.US,D,20230721,000000,21.44,21.44,21.22,21.3,9782,0
+GS_C.US,D,20230724,000000,21.38,21.44,21.31,21.4,10825,0
+GS_C.US,D,20230725,000000,20.87,21.0321,20.87,20.94,8970,0
+GS_C.US,D,20230726,000000,21.14,21.29,20.92,21.29,17748,0
+GS_C.US,D,20230727,000000,21.42,21.42,21.01,21.06,11820,0
+GS_C.US,D,20230728,000000,21.22,21.22,21.03,21.1,5669,0
+GS_C.US,D,20230731,000000,21.04,21.32,21.04,21.32,9200,0
+GS_C.US,D,20230801,000000,21.32,21.41,21.2,21.2,12641,0
+GS_C.US,D,20230802,000000,21.0538,21.142,21.01,21.11,4727,0
+GS_C.US,D,20230803,000000,21.13,21.13,21.05,21.1,9247,0
+GS_C.US,D,20230804,000000,21.2,21.2,21.02,21.08,8331,0
+GS_C.US,D,20230807,000000,21.2,21.2377,21.2,21.2377,1341,0
+GS_C.US,D,20230808,000000,21.4,21.4,21.16,21.18,19511,0
+GS_C.US,D,20230809,000000,21.38,21.38,21.21,21.26,9575,0
+GS_C.US,D,20230810,000000,21.47,21.6,21.2,21.37,17540,0
+GS_C.US,D,20230811,000000,21.35,21.44,21.15,21.24,8300,0
+GS_C.US,D,20230814,000000,21.27,21.3189,21.19,21.3189,6905,0
+GS_C.US,D,20230815,000000,21.33,21.33,21.18,21.18,4568,0
+GS_C.US,D,20230816,000000,21.19,21.19,21.08,21.08,6481,0
+GS_C.US,D,20230817,000000,21.23,21.23,21.12,21.1909,5729,0
+GS_C.US,D,20230818,000000,21.25,21.3,21.09,21.2099,5469,0
+GS_C.US,D,20230821,000000,21.28,21.3,21.0901,21.0901,10688,0
+GS_C.US,D,20230822,000000,21.25,21.28,21.11,21.209,8078,0
+GS_C.US,D,20230823,000000,21.32,21.32,21.141,21.2125,8726,0
+GS_C.US,D,20230824,000000,21.3,21.3,21.11,21.2599,3645,0
+GS_C.US,D,20230825,000000,21.3,21.3,21.1365,21.2625,5567,0
+GS_C.US,D,20230828,000000,21.3,21.3,21.1812,21.21,1285,0
+GS_C.US,D,20230829,000000,21.27,21.28,21.2014,21.28,2008,0
+GS_C.US,D,20230830,000000,21.28,21.29,21.21,21.285,5272,0
+GS_C.US,D,20230831,000000,21.3,21.5,21.235,21.5,41033,0
+GS_C.US,D,20230901,000000,21.48,21.49,21.24,21.4,10473,0
+GS_C.US,D,20230905,000000,21.21,21.3287,21.2,21.22,5318,0
+GS_C.US,D,20230906,000000,21.33,21.3899,21.13,21.2,8520,0
+GS_C.US,D,20230907,000000,21.21,21.21,21.1,21.12,6140,0
+GS_C.US,D,20230908,000000,21.2,21.2746,21.14,21.14,6133,0
+GS_C.US,D,20230911,000000,21.0895,21.29,21.0895,21.13,11269,0
+GS_C.US,D,20230912,000000,21.28,21.3967,21.14,21.32,18837,0
+GS_C.US,D,20230913,000000,21.19,21.4,21.19,21.32,32214,0
+GS_C.US,D,20230914,000000,21.28,21.46,21.26,21.39,16721,0
+GS_C.US,D,20230915,000000,21.46,21.7,21.3713,21.68,76990,0
+GS_C.US,D,20230918,000000,21.57,21.77,21.57,21.63,37203,0
+GS_C.US,D,20230919,000000,21.7,21.7,21.5316,21.59,11248,0
+GS_C.US,D,20230920,000000,21.68,21.7,21.6,21.62,22803,0
+GS_C.US,D,20230921,000000,21.56,21.6699,21.55,21.56,16341,0
+GS_C.US,D,20230922,000000,21.56,21.6399,21.5313,21.58,6093,0
+GS_C.US,D,20230925,000000,21.53,21.68,21.51,21.65,4940,0
+GS_C.US,D,20230926,000000,21.58,21.7,21.48,21.7,20744,0
+GS_C.US,D,20230927,000000,21.94,22.6,21.51,22.21,28829,0
+GS_C.US,D,20230928,000000,22.159,22.42,21.9962,22.1513,22526,0
+GS_C.US,D,20230929,000000,22.2,22.3899,21.64,21.64,243918,0
+GS_C.US,D,20231002,000000,21.71,21.8,21.57,21.65,5767,0
+GS_C.US,D,20231003,000000,21.65,21.65,21.05,21.13,25730,0
+GS_C.US,D,20231004,000000,21.23,21.31,21.154,21.244,5903,0
+GS_C.US,D,20231005,000000,21.34,21.4299,21.12,21.12,8242,0
+GS_C.US,D,20231006,000000,21.12,21.12,20.84,21.01,9897,0
+GS_C.US,D,20231009,000000,21.05,21.2,21.05,21.05,9213,0
+GS_C.US,D,20231010,000000,21.24,21.24,21.0501,21.09,8292,0
+GS_C.US,D,20231011,000000,21.11,21.3,21.1,21.12,26544,0
+GS_C.US,D,20231012,000000,21.12,21.29,21.01,21.01,16459,0
+GS_C.US,D,20231013,000000,21.04,21.085,21.01,21.02,3781,0
+GS_C.US,D,20231016,000000,21.02,21.1099,21.01,21.05,5374,0
+GS_C.US,D,20231017,000000,21.05,21.18,21.05,21.0601,7630,0
+GS_C.US,D,20231018,000000,21.18,21.18,21.06,21.06,15716,0
+GS_C.US,D,20231019,000000,21.15,21.15,20.76,20.78,19603,0
+GS_C.US,D,20231020,000000,20.97,21.18,20.78,21.18,12528,0
+GS_C.US,D,20231023,000000,20.86,21.085,20.84,20.99,6041,0
+GS_C.US,D,20231024,000000,21.24,21.24,20.9907,21.145,3757,0
+GS_C.US,D,20231025,000000,20.89,20.89,20.5202,20.6636,2708,0
+GS_C.US,D,20231026,000000,20.79,20.79,20.61,20.7591,5932,0
+GS_C.US,D,20231027,000000,20.81,20.81,20.43,20.48,27645,0
+GS_C.US,D,20231030,000000,20.62,20.62,20.37,20.61,12692,0
+GS_C.US,D,20231031,000000,20.5331,20.89,20.5331,20.89,13803,0
+GS_C.US,D,20231101,000000,20.93,21.055,20.7669,21,15609,0
+GS_C.US,D,20231102,000000,21.11,21.39,21.11,21.28,13535,0
+GS_C.US,D,20231103,000000,21.11,21.5,21.07,21.24,14525,0
+GS_C.US,D,20231106,000000,21.11,21.34,21.09,21.34,9773,0
+GS_C.US,D,20231107,000000,21.36,21.43,21.29,21.39,14145,0
+GS_C.US,D,20231108,000000,21.44,21.49,21.42,21.45,5575,0
+GS_C.US,D,20231109,000000,21.55,21.55,21.2,21.31,11869,0
+GS_C.US,D,20231110,000000,21.46,21.55,21.37,21.5,11871,0
+GS_C.US,D,20231113,000000,21.55,21.67,21.44,21.61,10130,0
+GS_C.US,D,20231114,000000,21.68,21.705,21.62,21.63,18628,0
+GS_C.US,D,20231115,000000,21.69,21.69,21.42,21.5388,12198,0
+GS_C.US,D,20231116,000000,21.45,21.67,21.45,21.6,12893,0
+GS_C.US,D,20231117,000000,21.69,21.69,21.51,21.575,16233,0
+GS_C.US,D,20231120,000000,21.58,21.61,21.5,21.56,7032,0
+GS_C.US,D,20231121,000000,21.6,21.6,21.401,21.41,14542,0
+GS_C.US,D,20231122,000000,21.52,21.5528,21.27,21.41,5978,0
+GS_C.US,D,20231124,000000,21.53,21.6,21.52,21.6,5875,0
+GS_C.US,D,20231127,000000,21.6,21.69,21.4402,21.5627,12028,0
+GS_C.US,D,20231128,000000,21.535,21.69,21.52,21.65,9346,0
+GS_C.US,D,20231129,000000,21.65,21.6861,21.4625,21.58,17760,0
+GS_C.US,D,20231130,000000,21.46,21.88,21.45,21.69,35788,0
+GS_C.US,D,20231201,000000,21.56,21.7122,21.4962,21.63,10526,0
+GS_C.US,D,20231204,000000,21.69,21.69,21.49,21.59,13168,0
+GS_C.US,D,20231205,000000,21.59,21.7,21.42,21.4358,11521,0
+GS_C.US,D,20231206,000000,21.54,21.64,21.5,21.6,11680,0
+GS_C.US,D,20231207,000000,21.61,21.75,21.51,21.68,11924,0
+GS_C.US,D,20231208,000000,21.74,21.86,21.57,21.86,13336,0
+GS_C.US,D,20231211,000000,21.88,21.88,21.5801,21.73,5788,0
+GS_C.US,D,20231212,000000,21.8,21.87,21.67,21.8,10472,0
+GS_C.US,D,20231213,000000,21.86,22.1586,21.5649,22.07,16338,0
+GS_C.US,D,20231214,000000,22.17,22.17,21.85,21.88,9605,0
+GS_C.US,D,20231215,000000,22.16,22.16,21.7854,22.07,24156,0
+GS_C.US,D,20231218,000000,22.16,22.16,21.8826,22.1578,8089,0
+GS_C.US,D,20231219,000000,22.1167,22.315,22.0903,22.16,13543,0
+GS_C.US,D,20231220,000000,22.1,22.35,21.62,22.05,30094,0
+GS_C.US,D,20231221,000000,22.2,22.2,21.92,22.16,3966,0
+GS_C.US,D,20231222,000000,21.99,22.1699,21.99,22.11,9487,0
+GS_C.US,D,20231226,000000,22.03,22.2879,22.03,22.27,11814,0
+GS_C.US,D,20231227,000000,22.17,22.42,22.17,22.42,14248,0
+GS_C.US,D,20231228,000000,22.25,22.4399,22.25,22.335,23199,0
+GS_C.US,D,20231229,000000,22.36,22.36,22.04,22.04,14952,0
+GS_C.US,D,20240102,000000,22.1,22.35,21.9114,22.11,10371,0
+GS_C.US,D,20240103,000000,21.91,22.1699,21.87,21.96,16870,0
+GS_C.US,D,20240104,000000,22.15,22.15,21.82,21.98,15613,0
+GS_C.US,D,20240105,000000,21.94,22.13,21.9,21.98,10293,0
+GS_C.US,D,20240108,000000,22.15,22.2406,22,22.18,11548,0
+GS_C.US,D,20240109,000000,22.18,22.23,22.0102,22.23,11710,0
+GS_C.US,D,20240110,000000,22.28,22.28,21.95,22.159,12716,0
+GS_C.US,D,20240111,000000,22,22.29,22,22.19,12951,0
+GS_C.US,D,20240112,000000,22.34,22.34,22.08,22.08,16761,0
+GS_C.US,D,20240116,000000,22.25,22.31,22.0701,22.31,5682,0
+GS_C.US,D,20240117,000000,22.28,22.33,22.18,22.25,15680,0
+GS_C.US,D,20240118,000000,22.39,22.39,22.05,22.0894,24278,0
+GS_C.US,D,20240119,000000,22.05,22.39,22,22.39,11325,0
+GS_C.US,D,20240122,000000,22.43,22.5186,22.4095,22.47,17843,0
+GS_C.US,D,20240123,000000,22.44,22.44,22.27,22.335,20659,0
+GS_C.US,D,20240124,000000,22.5,22.6,22.292,22.49,17362,0
+GS_C.US,D,20240125,000000,22.17,22.23,21.94,22.1006,15413,0
+GS_C.US,D,20240126,000000,22.32,22.32,22.0513,22.2,10436,0
+GS_C.US,D,20240129,000000,22.25,22.33,22.2,22.29,13321,0
+GS_C.US,D,20240130,000000,22.4,22.48,22.33,22.37,14730,0
+GS_C.US,D,20240131,000000,22.55,22.58,22.35,22.35,17575,0
+GS_C.US,D,20240201,000000,22.75,22.75,22.3307,22.63,10854,0
+GS_C.US,D,20240202,000000,22.75,22.75,22.5,22.5378,3918,0
+GS_C.US,D,20240205,000000,22.64,22.64,22.3,22.4,11962,0
+GS_C.US,D,20240206,000000,22.57,22.57,22.3606,22.4,16004,0
+GS_C.US,D,20240207,000000,22.53,22.576,22.4754,22.535,11699,0
+GS_C.US,D,20240208,000000,22.61,22.61,22.5,22.51,5800,0
+GS_C.US,D,20240209,000000,22.6,22.74,22.574,22.7,25818,0
+GS_C.US,D,20240212,000000,22.79,22.93,22.7123,22.93,19064,0
+GS_C.US,D,20240213,000000,22.93,22.9704,22.72,22.8888,13053,0
+GS_C.US,D,20240214,000000,22.8,22.9899,22.6399,22.6399,8461,0
+GS_C.US,D,20240215,000000,22.64,22.888,22.6099,22.63,10993,0
+GS_C.US,D,20240216,000000,22.66,22.8738,22.55,22.55,17365,0
+GS_C.US,D,20240220,000000,22.66,22.6799,22.56,22.57,8952,0
+GS_C.US,D,20240221,000000,22.63,22.64,22.46,22.4974,17302,0
+GS_C.US,D,20240222,000000,22.7,22.7,22.49,22.555,23671,0
+GS_C.US,D,20240223,000000,22.6,22.86,22.59,22.86,23443,0
+GS_C.US,D,20240226,000000,22.9,22.9,22.7201,22.83,10404,0
+GS_C.US,D,20240227,000000,22.78,22.84,22.7168,22.8,5970,0
+GS_C.US,D,20240228,000000,22.85,22.85,22.71,22.71,10328,0
+GS_C.US,D,20240229,000000,22.98,23.14,22.8645,23.1,16895,0
+GS_C.US,D,20240301,000000,23.14,23.1869,22.9,22.9,9490,0
+GS_C.US,D,20240304,000000,22.9,22.97,22.7901,22.8,4855,0
+GS_C.US,D,20240305,000000,22.83,22.96,22.8299,22.9,5904,0
+GS_C.US,D,20240306,000000,23,23.0634,22.85,23.06,17044,0
+GS_C.US,D,20240307,000000,23.18,23.1847,23,23.04,12773,0
+GS_C.US,D,20240308,000000,23.1356,23.18,23.0716,23.18,11918,0
+GS_C.US,D,20240311,000000,23.07,23.17,22.95,22.9814,15357,0
+GS_C.US,D,20240312,000000,23.1,23.12,22.8901,23.1,13162,0
+GS_C.US,D,20240313,000000,23.01,23.18,23.01,23.14,11321,0
+GS_C.US,D,20240314,000000,23,23.2,23,23.12,8749,0
+GS_C.US,D,20240315,000000,23.1591,23.275,23.1591,23.18,3394,0
+GS_C.US,D,20240318,000000,23.27,23.4,23.1105,23.22,21379,0
+GS_C.US,D,20240319,000000,23.39,23.46,23.35,23.36,5360,0
+GS_C.US,D,20240320,000000,23.42,23.57,23.36,23.56,18911,0
+GS_C.US,D,20240321,000000,23.8,23.8,23.5565,23.615,12162,0
+GS_C.US,D,20240322,000000,23.65,23.68,23.37,23.68,10635,0
+GS_C.US,D,20240325,000000,23.68,23.68,23.3716,23.65,27142,0
+GS_C.US,D,20240326,000000,23.55,23.68,23.42,23.62,23087,0
+GS_C.US,D,20240327,000000,23.5,23.57,23.01,23.36,35380,0
+GS_C.US,D,20240328,000000,23.36,23.38,23.06,23.33,8123,0
+GS_C.US,D,20240401,000000,23.35,23.51,23.082,23.47,15362,0
+GS_C.US,D,20240402,000000,23.47,23.47,23.0101,23.42,5648,0
+GS_C.US,D,20240403,000000,23.42,23.435,23.209,23.33,15375,0
+GS_C.US,D,20240404,000000,23.61,23.61,23.3019,23.45,13014,0
+GS_C.US,D,20240405,000000,23.4317,23.46,23.3,23.46,8223,0
+GS_C.US,D,20240408,000000,23.36,23.45,23.31,23.44,16786,0
+GS_C.US,D,20240409,000000,23.5,23.5,23.33,23.4499,6669,0
+GS_C.US,D,20240410,000000,23.4,23.4,22.9341,23.34,38083,0
+GS_C.US,D,20240411,000000,23.1978,23.33,23.19,23.19,3826,0
+GS_C.US,D,20240412,000000,23.38,23.38,23.1322,23.25,10469,0
+GS_C.US,D,20240415,000000,23.25,23.25,22.53,22.94,16188,0
+GS_C.US,D,20240416,000000,23.15,23.2845,22.74,22.8,23538,0
+GS_C.US,D,20240417,000000,22.86,23.15,22.8501,22.9,3412,0
+GS_C.US,D,20240418,000000,23.12,23.12,22.93,22.99,15970,0
+GS_C.US,D,20240419,000000,23,23,22.8001,22.87,7223,0
+GS_C.US,D,20240422,000000,22.82,23.01,22.8021,22.945,8841,0
+GS_C.US,D,20240423,000000,23.08,23.5,22.9,23.1,61323,0
+GS_C.US,D,20240424,000000,22.75,23.04,22.6653,22.87,12828,0
+GS_C.US,D,20240425,000000,23.02,23.29,22.77,23,19039,0
+GS_C.US,D,20240426,000000,23.22,23.22,23,23,12273,0
+GS_C.US,D,20240429,000000,23.21,23.35,23,23.28,11639,0
+GS_C.US,D,20240430,000000,23.19,23.35,23.11,23.35,29622,0
+GS_C.US,D,20240501,000000,23.12,23.3,23.12,23.2542,10550,0
+GS_C.US,D,20240502,000000,23.3,23.42,23.1781,23.42,15893,0
+GS_C.US,D,20240503,000000,23.35,23.42,23.3,23.35,21721,0
+GS_C.US,D,20240506,000000,23.35,23.5,23.3201,23.48,20719,0
+GS_C.US,D,20240507,000000,23.5,23.62,23.2801,23.3988,13179,0
+GS_C.US,D,20240508,000000,23.39,23.4984,23.16,23.24,22224,0
+GS_C.US,D,20240509,000000,23.38,23.47,23.28,23.46,11242,0
+GS_C.US,D,20240510,000000,23.7,23.7,23.39,23.39,19636,0
+GS_C.US,D,20240513,000000,23.38,23.52,23.38,23.43,8358,0
+GS_C.US,D,20240514,000000,23.55,23.57,23.42,23.42,13504,0
+GS_C.US,D,20240515,000000,23.5,23.63,23.4632,23.59,8101,0
+GS_C.US,D,20240516,000000,23.43,23.58,23.4,23.56,17399,0
+GS_C.US,D,20240517,000000,23.52,23.64,23.52,23.64,9035,0
+GS_C.US,D,20240520,000000,23.62,23.94,23.6001,23.94,50733,0
+GS_C.US,D,20240521,000000,23.93,24.31,23.8,24.1361,50928,0
+GS_C.US,D,20240522,000000,24.29,24.37,24.1,24.2,23265,0
+GS_C.US,D,20240523,000000,24.21,24.26,23.9,24.105,20891,0
+GS_C.US,D,20240524,000000,24.29,24.29,24.05,24.08,2396,0
+GS_C.US,D,20240528,000000,24.28,24.28,23.9281,24.14,11112,0
+GS_C.US,D,20240529,000000,23.92,24.19,23.92,24.1,10027,0
+GS_C.US,D,20240530,000000,24.01,24.15,23.94,24.08,37831,0
+GS_C.US,D,20240531,000000,24.03,24.14,23.936,24.14,22787,0
+GS_C.US,D,20240603,000000,24.11,24.2,23.97,24.045,21987,0
+GS_C.US,D,20240604,000000,24.13,24.13,23.99,24.01,6752,0
+GS_C.US,D,20240605,000000,24,24.15,23.82,23.8547,21034,0
+GS_C.US,D,20240606,000000,23.8328,23.9367,23.6477,23.73,18894,0
+GS_C.US,D,20240607,000000,23.64,23.76,23.5101,23.76,8622,0
+GS_C.US,D,20240610,000000,23.9826,23.9826,23.5101,23.57,13656,0
+GS_C.US,D,20240611,000000,23.83,23.83,23.5501,23.68,7755,0
+GS_C.US,D,20240612,000000,23.68,23.92,23.68,23.88,6687,0
+GS_C.US,D,20240613,000000,23.7995,24,23.75,24,5204,0
+GS_C.US,D,20240614,000000,23.84,24.12,23.8001,24.11,13626,0
+GS_C.US,D,20240617,000000,24.03,24.16,23.89,24.16,9976,0
+GS_C.US,D,20240618,000000,24.09,24.2,24.0127,24.15,3150,0
+GS_C.US,D,20240620,000000,23.99,24.29,23.99,24.29,24707,0
+GS_C.US,D,20240621,000000,24.16,24.33,24.16,24.33,16006,0
+GS_C.US,D,20240624,000000,24.19,24.77,24.19,24.77,26556,0
+GS_C.US,D,20240625,000000,24.42,24.72,24.3492,24.66,35957,0
+GS_C.US,D,20240626,000000,24.51,24.8,24.51,24.8,50050,0
+GS_C.US,D,20240627,000000,24.76,24.8,24.66,24.76,35983,0
+GS_C.US,D,20240628,000000,24.65,25.24,24.29,24.46,318247,0
+GS_C.US,D,20240701,000000,24.26,24.56,24.25,24.28,19905,0
+GS_C.US,D,20240702,000000,24.28,24.42,24.28,24.3201,7799,0
+GS_C.US,D,20240703,000000,24.32,24.5,24.32,24.47,3627,0
+GS_C.US,D,20240705,000000,24.34,24.5,24.32,24.4,11996,0
+GS_C.US,D,20240708,000000,24.32,24.38,24.19,24.29,9951,0
+GS_C.US,D,20240709,000000,24.3,24.3,23.94,23.99,13668,0
+GS_C.US,D,20240710,000000,24.09,24.1269,23.86,23.89,20648,0
+GS_C.US,D,20240711,000000,23.91,24.25,23.91,24.24,9126,0
+GS_C.US,D,20240712,000000,24.3163,24.3799,24.06,24.21,11029,0
+GS_C.US,D,20240715,000000,24.11,24.2594,24.11,24.13,4825,0
+GS_C.US,D,20240716,000000,24.1625,24.27,24.155,24.27,4418,0
+GS_C.US,D,20240717,000000,24.2,24.36,24.18,24.19,20868,0
+GS_C.US,D,20240718,000000,24.18,24.4176,24.18,24.3,16141,0
+GS_C.US,D,20240719,000000,24.18,24.26,24.18,24.2,3641,0
+GS_C.US,D,20240722,000000,24.2,24.25,24.1,24.18,8505,0
+GS_C.US,D,20240723,000000,24.1,24.298,24.1,24.21,5348,0
+GS_C.US,D,20240724,000000,24.15,24.31,24.15,24.17,10088,0
+GS_C.US,D,20240725,000000,24.28,24.39,24.17,24.26,9664,0
+GS_C.US,D,20240726,000000,24.07,24.11,23.71,23.92,14841,0
+GS_C.US,D,20240729,000000,23.87,23.9429,23.59,23.59,11829,0
+GS_C.US,D,20240730,000000,23.82,23.82,23.41,23.455,7208,0
+GS_C.US,D,20240731,000000,23.47,23.51,23.36,23.5,10557,0
+GS_C.US,D,20240801,000000,23.5,23.76,23.5,23.76,6603,0
+GS_C.US,D,20240802,000000,23.86,23.86,23.54,23.54,10207,0
+GS_C.US,D,20240805,000000,23.25,23.3499,23.24,23.3,11487,0
+GS_C.US,D,20240806,000000,23.2,23.33,23.08,23.085,38797,0
+GS_C.US,D,20240807,000000,23.09,23.11,22.965,23.01,9015,0
+GS_C.US,D,20240808,000000,22.91,23.19,22.91,23.19,19365,0
+GS_C.US,D,20240809,000000,23.1,23.2599,23.05,23.09,15818,0
+GS_C.US,D,20240812,000000,23.23,23.28,23.15,23.28,12981,0
+GS_C.US,D,20240813,000000,23.28,23.41,23.28,23.41,11582,0
+GS_C.US,D,20240814,000000,23.35,23.55,23.35,23.55,6764,0
+GS_C.US,D,20240815,000000,23.49,23.6,23.32,23.43,7684,0
+GS_C.US,D,20240816,000000,23.5032,23.53,23.43,23.49,6387,0
+GS_C.US,D,20240819,000000,23.44,23.49,23.2771,23.39,10449,0
+GS_C.US,D,20240820,000000,23.37,23.46,23.3,23.46,12912,0
+GS_C.US,D,20240821,000000,23.38,23.56,23.38,23.47,21600,0
+GS_C.US,D,20240822,000000,23.4317,23.6,23.425,23.425,10856,0
+GS_C.US,D,20240823,000000,23.383,23.5536,23.3821,23.45,12864,0
+GS_C.US,D,20240826,000000,23.54,23.65,23.43,23.53,21499,0
+GS_C.US,D,20240827,000000,23.46,23.54,23.41,23.495,13174,0
+GS_C.US,D,20240828,000000,23.51,23.66,23.48,23.63,6736,0
+GS_C.US,D,20240829,000000,23.55,23.61,23.55,23.57,7548,0
+GS_C.US,D,20240830,000000,23.51,23.57,23.01,23.28,45299,0
+GS_C.US,D,20240903,000000,23.35,23.35,23.1,23.11,9885,0
+GS_C.US,D,20240904,000000,23.0301,23.34,23.0301,23.33,6724,0
+GS_C.US,D,20240905,000000,23.3307,23.44,23.3307,23.44,5065,0
+GS_C.US,D,20240906,000000,23.45,23.54,23.3,23.44,3319,0
+GS_C.US,D,20240909,000000,23.48,23.6,23.3662,23.6,11719,0
+GS_C.US,D,20240910,000000,23.6,23.7,23.49,23.7,9453,0
+GS_C.US,D,20240911,000000,23.82,23.83,23.64,23.7,12551,0
+GS_C.US,D,20240912,000000,23.78,23.78,23.63,23.7,8229,0
+GS_C.US,D,20240913,000000,23.89,23.96,23.8,23.95,27503,0
+GS_C.US,D,20240916,000000,23.75,24.22,23.75,24.135,20792,0
+GS_C.US,D,20240917,000000,24.2,24.21,24.04,24.16,26844,0
+GS_C.US,D,20240918,000000,24.15,24.17,24.01,24.0171,14866,0
+GS_C.US,D,20240919,000000,24.17,24.21,24.1113,24.21,10955,0
+GS_C.US,D,20240920,000000,24.2399,24.2399,23.9251,24.2,15232,0
+GS_C.US,D,20240923,000000,24,24.22,24,24.22,18006,0
+GS_C.US,D,20240924,000000,24.12,24.1799,23.98,24.17,25700,0
+GS_C.US,D,20240925,000000,24.18,24.18,23.98,24,10282,0
+GS_C.US,D,20240926,000000,24.02,24.1399,24,24.005,13180,0
+GS_C.US,D,20240927,000000,24.0795,24.18,23.92,23.935,34930,0
+GS_C.US,D,20240930,000000,23.8001,23.9899,23.37,23.6,138107,0
+GS_C.US,D,20241001,000000,23.64,23.76,23.6201,23.76,12443,0
+GS_C.US,D,20241002,000000,23.64,23.78,23.6,23.78,4846,0
+GS_C.US,D,20241003,000000,23.79,23.82,23.6118,23.75,7891,0
+GS_C.US,D,20241004,000000,23.78,23.78,23.66,23.72,6117,0
+GS_C.US,D,20241007,000000,23.68,23.7,23.6,23.62,11272,0
+GS_C.US,D,20241008,000000,23.7,23.79,23.65,23.79,8931,0
+GS_C.US,D,20241009,000000,23.68,24.09,23.58,24.09,36101,0
+GS_C.US,D,20241010,000000,23.82,24.09,23.82,24.06,8811,0
+GS_C.US,D,20241011,000000,24.06,24.12,23.945,24.085,4083,0
+GS_C.US,D,20241014,000000,24.01,24.19,24.01,24.185,6566,0
+GS_C.US,D,20241015,000000,24.18,24.2,24.14,24.2,14429,0
+GS_C.US,D,20241016,000000,24.13,24.25,24.13,24.25,13532,0
+GS_C.US,D,20241017,000000,24.2,24.6,24.2,24.6,27673,0
+GS_C.US,D,20241018,000000,24.3,24.48,24.3,24.33,12432,0
+GS_C.US,D,20241021,000000,24.33,24.42,24.25,24.37,12455,0
+GS_C.US,D,20241022,000000,24.36,24.57,24.36,24.5362,18902,0
+GS_C.US,D,20241023,000000,24.31,24.5179,24.28,24.38,10431,0
+GS_C.US,D,20241024,000000,24.31,25.025,24.31,24.81,55568,0
+GS_C.US,D,20241025,000000,24.94,24.94,24.7201,24.84,14525,0
+GS_C.US,D,20241028,000000,24.61,24.61,24.39,24.4,24838,0
+GS_C.US,D,20241029,000000,24.3,24.37,24.1,24.2614,15999,0
+GS_C.US,D,20241030,000000,24.26,24.45,24.22,24.29,14290,0
+GS_C.US,D,20241031,000000,24.27,24.72,24.27,24.63,21456,0
+GS_C.US,D,20241101,000000,24.635,24.64,24.4135,24.4743,5810,0
+GS_C.US,D,20241104,000000,24.45,24.67,24.29,24.29,15963,0
+GS_C.US,D,20241105,000000,24.29,24.59,24.29,24.46,6478,0
+GS_C.US,D,20241106,000000,24.27,24.3229,24.045,24.22,13020,0
+GS_C.US,D,20241107,000000,24.25,24.43,23.99,24.34,14167,0
+GS_C.US,D,20241108,000000,24.3,24.3,24.04,24.21,26451,0
+GS_C.US,D,20241111,000000,24.21,24.25,24.015,24.05,30608,0
+GS_C.US,D,20241112,000000,24.15,24.15,23.97,24,11449,0
+GS_C.US,D,20241113,000000,24.23,24.26,24.01,24.02,13744,0
+GS_C.US,D,20241114,000000,24.07,24.13,23.9416,24.09,10147,0
+GS_C.US,D,20241115,000000,23.9773,24.0399,23.93,23.95,3182,0
+GS_C.US,D,20241118,000000,24.015,24.02,23.92,23.9611,5111,0
+GS_C.US,D,20241119,000000,23.8,23.9,23.8,23.8,7532,0
+GS_C.US,D,20241120,000000,23.8525,23.9,23.6496,23.7001,6860,0
+GS_C.US,D,20241121,000000,23.9725,24.2,23.7,24.2,27785,0
+GS_C.US,D,20241122,000000,24.0506,24.2684,23.97,24.23,5363,0
+GS_C.US,D,20241125,000000,24.38,24.479,24.26,24.43,12106,0
+GS_C.US,D,20241126,000000,24.45,24.45,23.72,23.82,38356,0
+GS_C.US,D,20241127,000000,23.9496,24.1079,23.84,24.1,12454,0
+GS_C.US,D,20241129,000000,24.067,24.75,24.036,24.65,30827,0
+GS_C.US,D,20241202,000000,24.64,24.64,24.28,24.55,9386,0
+GS_C.US,D,20241203,000000,24.41,24.61,24.41,24.54,6388,0
+GS_C.US,D,20241204,000000,24.524,24.609,24.5,24.5115,10393,0
+GS_C.US,D,20241205,000000,24.52,24.6485,24.5,24.6485,3831,0
+GS_C.US,D,20241206,000000,24.5116,24.64,24.5116,24.5922,10319,0
+GS_C.US,D,20241209,000000,24.5675,24.65,24.5,24.5,11654,0
+GS_C.US,D,20241210,000000,24.48,24.6,24.47,24.57,3986,0
+GS_C.US,D,20241211,000000,24.58,24.7,24.55,24.69,7572,0
+GS_C.US,D,20241212,000000,24.5,24.68,24.4001,24.53,8032,0
+GS_C.US,D,20241213,000000,24.3,24.5,24.29,24.3,8056,0
+GS_C.US,D,20241216,000000,24.55,24.55,24.19,24.3522,7937,0
+GS_C.US,D,20241217,000000,24.38,24.43,24.07,24.23,13410,0
+GS_C.US,D,20241218,000000,24.0701,24.27,23.86,23.89,6519,0
+GS_C.US,D,20241219,000000,23.75,24.26,23.5,23.66,10677,0
+GS_C.US,D,20241220,000000,23.79,23.98,23.6,23.905,6929,0
+GS_C.US,D,20241223,000000,23.88,23.9,23.692,23.86,8414,0
+GS_C.US,D,20241224,000000,23.72,24.08,23.66,23.66,5585,0
+GS_C.US,D,20241226,000000,23.68,24.08,23.62,23.62,8210,0
+GS_C.US,D,20241227,000000,23.6,23.83,23.45,23.46,24730,0
+GS_C.US,D,20241230,000000,23.4572,23.7881,23.41,23.7,17890,0
+GS_C.US,D,20241231,000000,23.9885,24.5,23.77,24.24,127460,0
+GS_C.US,D,20250102,000000,24.19,24.32,24.0643,24.14,8993,0
+GS_C.US,D,20250103,000000,24.5,24.5,24.0624,24.37,35775,0
+GS_C.US,D,20250106,000000,24.4,24.4,24.2,24.24,9691,0
+GS_C.US,D,20250107,000000,24.09,24.36,24.0482,24.17,5838,0
+GS_C.US,D,20250108,000000,24.08,24.41,24.02,24.03,33222,0
+GS_C.US,D,20250110,000000,23.79,24.1899,23.73,24.05,8773,0
+GS_C.US,D,20250113,000000,24.1161,24.2,23.92,23.95,27384,0
+GS_C.US,D,20250114,000000,24.17,24.17,23.95,24.1499,2967,0
+GS_C.US,D,20250115,000000,24.49,24.49,24.1785,24.41,13853,0
+GS_C.US,D,20250116,000000,24.38,24.5,24.38,24.395,7948,0
+GS_C.US,D,20250117,000000,24.15,24.43,24.13,24.24,20493,0
+GS_C.US,D,20250121,000000,24.29,24.4853,24.25,24.46,9808,0
+GS_C.US,D,20250122,000000,24.3,24.5,24.26,24.49,20777,0
+GS_C.US,D,20250123,000000,24.45,24.62,24.42,24.4901,8508,0
+GS_C.US,D,20250124,000000,24.3,24.32,24.05,24.16,13485,0
+GS_C.US,D,20250127,000000,24.16,24.2,24.1,24.13,11272,0
+GS_C.US,D,20250128,000000,24.1561,24.2,24.1183,24.2,6779,0
+GS_C.US,D,20250129,000000,24.23,24.23,23.9507,24.05,5548,0
+GS_C.US,D,20250130,000000,24.098,24.28,24.01,24.13,10589,0
+GS_C.US,D,20250131,000000,24.2827,24.2827,23.89,23.89,12451,0
+GS_C.US,D,20250203,000000,23.88,24.04,23.7,23.86,21619,0
+GS_C.US,D,20250204,000000,23.97,23.97,23.77,23.93,7968,0
+GS_C.US,D,20250205,000000,24.1,24.1499,24.0001,24.0001,5552,0
+GS_C.US,D,20250206,000000,24.1281,24.1281,23.9626,24.0685,3107,0
+GS_C.US,D,20250207,000000,23.85,24.09,23.85,24.09,4465,0
+GS_C.US,D,20250210,000000,24.1599,24.29,24.15,24.16,9297,0
+GS_C.US,D,20250211,000000,24.29,24.29,24,24.095,26788,0
+GS_C.US,D,20250212,000000,23.9,23.95,23.7919,23.93,14241,0
+GS_C.US,D,20250213,000000,24.0483,24.09,23.93,24.08,2984,0
+GS_C.US,D,20250214,000000,24.04,24.2118,23.96,24.03,24649,0
+GS_C.US,D,20250218,000000,24,24.1,23.98,24.085,11799,0
+GS_C.US,D,20250219,000000,23.872,24.1,23.872,24.0337,11054,0
+GS_C.US,D,20250220,000000,24.15,24.25,23.99,24.25,23587,0
+GS_C.US,D,20250221,000000,24.1269,24.33,24.1269,24.32,8380,0
+GS_C.US,D,20250224,000000,24.25,24.4,24.14,24.3027,16553,0
+GS_C.US,D,20250225,000000,24.44,24.6,24.44,24.6,13572,0
+GS_C.US,D,20250226,000000,24.4957,24.566,24.4,24.4,7571,0
+GS_C.US,D,20250227,000000,24.33,24.5,24.33,24.36,5276,0
+GS_C.US,D,20250228,000000,24.46,24.6,24.328,24.6,15528,0
+GS_C.US,D,20250303,000000,24.2485,24.64,24.2485,24.53,9713,0
+GS_C.US,D,20250304,000000,24.264,24.44,24.24,24.32,20531,0
+GS_C.US,D,20250305,000000,24.2013,24.3,24.2,24.255,7020,0
+GS_C.US,D,20250306,000000,24.1226,24.24,24.09,24.09,8831,0
+GS_C.US,D,20250307,000000,24.1,24.18,23.88,24.0049,9979,0
+GS_C.US,D,20250310,000000,24.01,24.07,23.81,23.84,16792,0
+GS_C.US,D,20250311,000000,23.845,23.845,23.7,23.8,7519,0
+GS_C.US,D,20250312,000000,23.67,23.8,23.67,23.7799,7076,0
+GS_C.US,D,20250313,000000,23.75,23.83,23.63,23.8,15511,0
+GS_C.US,D,20250314,000000,23.8178,23.9,23.7489,23.845,5566,0
+GS_C.US,D,20250317,000000,23.6528,23.91,23.6528,23.73,6369,0
+GS_C.US,D,20250318,000000,23.77,23.78,23.62,23.705,7459,0
+GS_C.US,D,20250319,000000,23.7499,23.77,23.6401,23.695,13880,0
+GS_C.US,D,20250320,000000,23.7829,23.7829,23.68,23.71,10589,0
+GS_C.US,D,20250321,000000,23.71,23.94,23.71,23.85,13865,0
+GS_C.US,D,20250324,000000,23.8508,23.96,23.7697,23.7697,16167,0
+GS_C.US,D,20250325,000000,23.7996,23.87,23.6647,23.6647,4830,0
+GS_C.US,D,20250326,000000,23.71,23.71,23.5258,23.56,15878,0
+GS_C.US,D,20250327,000000,23.5,23.525,23.34,23.37,13030,0
+GS_C.US,D,20250328,000000,23.3863,23.4861,23.15,23.15,22753,0
+GS_C.US,D,20250331,000000,23.105,23.11,22.75,22.77,171418,0
+GS_C.US,D,20250401,000000,22.87,23,22.72,22.73,31850,0
+GS_C.US,D,20250402,000000,22.76,22.7609,22.65,22.72,19895,0
+GS_C.US,D,20250403,000000,21.5,22.6324,21.5,22.24,41758,0
+GS_C.US,D,20250404,000000,21.8035,22.1,21.42,21.99,39837,0
+GS_C.US,D,20250407,000000,21.5224,21.82,21.45,21.4939,21882,0
+GS_C.US,D,20250408,000000,21.6601,21.8,21.58,21.7101,20490,0
+GS_C.US,D,20250409,000000,21.62,22.2291,21.52,22.16,22269,0
+GS_C.US,D,20250410,000000,22,22,21.71,21.7687,15222,0
+GS_C.US,D,20250411,000000,21.825,21.825,21.34,21.5887,26619,0
+GS_C.US,D,20250414,000000,21.63,21.82,21.605,21.82,7843,0
+GS_C.US,D,20250415,000000,21.85,21.97,21.84,21.97,8354,0
+GS_C.US,D,20250416,000000,21.99,22.32,21.97,22.3199,16941,0
+GS_C.US,D,20250417,000000,22.39,22.5,22.39,22.39,5897,0
+GS_C.US,D,20250421,000000,22.515,22.52,22.2882,22.32,14898,0
+GS_C.US,D,20250422,000000,22.36,22.57,22.36,22.54,16801,0
+GS_C.US,D,20250423,000000,22.6827,22.69,22.59,22.59,2273,0
+GS_C.US,D,20250424,000000,22.835,22.93,22.62,22.8,19103,0
+GS_C.US,D,20250425,000000,22.4583,22.56,22.35,22.4,18872,0
+GS_C.US,D,20250428,000000,22.45,22.55,22.35,22.51,9305,0
+GS_C.US,D,20250429,000000,22.4898,22.5041,22.4018,22.5041,5299,0
+GS_C.US,D,20250430,000000,22.435,22.6,22.435,22.6,16790,0
+GS_C.US,D,20250501,000000,22.714,22.7899,22.6,22.68,14709,0
+GS_C.US,D,20250502,000000,22.6759,22.7683,22.61,22.617,11071,0
+GS_C.US,D,20250505,000000,22.65,22.65,22.52,22.52,7639,0
+GS_C.US,D,20250506,000000,22.42,22.65,22.3975,22.59,18244,0
+GS_C.US,D,20250507,000000,22.5604,22.5842,22.47,22.52,9342,0
+GS_C.US,D,20250508,000000,22.45,22.4548,22.3018,22.3018,4306,0
+GS_C.US,D,20250509,000000,22.47,22.47,22.173,22.173,13461,0
+GS_C.US,D,20250512,000000,22.43,22.47,22.2681,22.2681,22520,0
+GS_C.US,D,20250513,000000,22.27,22.38,22.17,22.21,21029,0
+GS_C.US,D,20250514,000000,22.18,22.18,22.17,22.17,1124,0
+GS_C.US,D,20250515,000000,22.32,22.4,22.2512,22.37,8693,0
+GS_C.US,D,20250516,000000,22.2023,22.44,22.07,22.13,28762,0
+GS_C.US,D,20250519,000000,21.5,22.17,21.5,22.06,9402,0
+GS_C.US,D,20250520,000000,22.035,22.15,21.985,22.13,3485,0
+GS_C.US,D,20250521,000000,22.0935,22.0935,21.63,21.67,9283,0
+GS_C.US,D,20250522,000000,21.64,21.8145,21.6263,21.7973,6358,0
+GS_C.US,D,20250523,000000,21.785,21.81,21.56,21.68,8830,0
+GS_C.US,D,20250527,000000,21.85,21.85,21.69,21.83,11826,0
+GS_C.US,D,20250528,000000,21.86,21.905,21.77,21.83,10871,0
+GS_C.US,D,20250529,000000,21.925,21.935,21.77,21.77,15076,0
+GS_C.US,D,20250530,000000,21.77,21.8029,21.61,21.61,63078,0
+GS_C.US,D,20250602,000000,21.75,21.7792,21.6001,21.6001,15262,0
+GS_C.US,D,20250603,000000,21.742,21.742,21.62,21.68,8757,0
+GS_C.US,D,20250604,000000,21.7277,21.82,21.65,21.65,6556,0
+GS_C.US,D,20250605,000000,21.73,21.8461,21.62,21.66,20008,0
+GS_C.US,D,20250606,000000,21.605,21.6317,21.41,21.43,39709,0
+GS_C.US,D,20250609,000000,21.41,21.57,21.41,21.4799,11857,0
+GS_C.US,D,20250610,000000,21.4437,21.5,21.31,21.32,100004,0
+GS_C.US,D,20250611,000000,21.38,21.48,21.3587,21.48,44648,0
+GS_C.US,D,20250612,000000,21.36,21.49,21.34,21.49,16193,0
+GS_C.US,D,20250613,000000,21.45,21.49,21.3,21.32,9811,0
+GS_C.US,D,20250616,000000,21.3855,21.39,21.26,21.32,18463,0
+GS_C.US,D,20250617,000000,21.315,21.315,21.14,21.17,34102,0
+GS_C.US,D,20250618,000000,21.25,21.33,21.16,21.21,27932,0
+GS_C.US,D,20250620,000000,21.22,21.36,21.17,21.29,24512,0
+GS_C.US,D,20250623,000000,21.29,21.37,21.21,21.29,18877,0
+GS_C.US,D,20250624,000000,21.37,21.41,21.27,21.37,11182,0
+GS_C.US,D,20250625,000000,21.37,21.4,21.255,21.35,14292,0
+GS_C.US,D,20250626,000000,21.4,21.54,21.3583,21.48,16179,0
+GS_C.US,D,20250627,000000,21.42,21.57,21.4001,21.4544,33791,0
+GS_C.US,D,20250630,000000,21.462,21.54,21.28,21.28,154162,0
+GS_C.US,D,20250701,000000,21.3535,21.43,21.2806,21.4,64577,0
+GS_C.US,D,20250702,000000,21.37,21.5,21.36,21.46,26775,0
+GS_C.US,D,20250703,000000,21.49,21.5463,21.48,21.54,14261,0
+GS_C.US,D,20250707,000000,21.5,21.54,21.4,21.53,18025,0
+GS_C.US,D,20250708,000000,21.505,21.6366,21.505,21.63,13762,0
+GS_C.US,D,20250709,000000,21.67,21.914,21.67,21.79,19656,0
+GS_C.US,D,20250710,000000,21.79,22.01,21.7704,21.96,33483,0
+GS_C.US,D,20250711,000000,21.7781,21.93,21.7781,21.85,24609,0
+GS_C.US,D,20250714,000000,21.79,21.87,21.7,21.77,5103,0
+GS_C.US,D,20250715,000000,21.75,21.82,21.67,21.72,26718,0
+GS_C.US,D,20250716,000000,21.72,21.8,21.65,21.79,22746,0
+GS_C.US,D,20250717,000000,21.79,21.81,21.7293,21.79,26238,0
+GS_C.US,D,20250718,000000,21.81,21.88,21.78,21.86,27755,0
+GS_C.US,D,20250721,000000,21.88,22.06,21.83,21.89,18929,0
+GS_C.US,D,20250722,000000,21.91,21.9799,21.764,21.92,9366,0
+GS_C.US,D,20250723,000000,21.9,22.02,21.87,21.88,7004,0
+GS_C.US,D,20250724,000000,21.85,21.8502,21.795,21.84,19737,0
+GS_C.US,D,20250725,000000,21.59,21.6222,21.5,21.57,16697,0
+GS_C.US,D,20250728,000000,21.5075,21.57,21.49,21.57,11138,0
+GS_C.US,D,20250729,000000,21.57,21.6299,21.49,21.5,31081,0
+GS_C.US,D,20250730,000000,21.6575,21.6575,21.4901,21.57,13648,0
+GS_C.US,D,20250731,000000,21.5101,21.61,21.34,21.44,28454,0
+GS_C.US,D,20250801,000000,21.308,21.5735,21.308,21.4,10854,0
+GS_C.US,D,20250804,000000,21.54,21.7,21.46,21.7,17158,0
+GS_C.US,D,20250805,000000,21.565,21.69,21.56,21.63,20186,0
+GS_C.US,D,20250806,000000,21.65,21.6665,21.5501,21.63,4132,0
+GS_C.US,D,20250807,000000,21.62,21.66,21.5001,21.56,11301,0
+GS_C.US,D,20250808,000000,21.62,21.62,21.52,21.59,10251,0
+GS_C.US,D,20250811,000000,21.58,21.69,21.5401,21.655,12348,0
+GS_C.US,D,20250812,000000,21.65,21.66,21.6,21.66,4495,0
+GS_C.US,D,20250813,000000,21.7,21.79,21.62,21.71,13308,0
+GS_C.US,D,20250814,000000,21.7,21.71,21.55,21.64,12286,0
+GS_C.US,D,20250815,000000,21.6285,21.6945,21.53,21.62,5484,0
+GS_C.US,D,20250818,000000,21.62,21.69,21.59,21.62,9005,0
+GS_C.US,D,20250819,000000,21.64,21.71,21.62,21.71,15944,0
+GS_C.US,D,20250820,000000,21.65,21.71,21.65,21.71,9446,0
+GS_C.US,D,20250821,000000,21.6627,21.71,21.65,21.7055,19534,0
+GS_C.US,D,20250822,000000,21.68,21.8773,21.67,21.8391,4909,0
+GS_C.US,D,20250825,000000,21.87,21.87,21.7,21.81,9449,0
+GS_C.US,D,20250826,000000,21.75,21.77,21.7,21.77,7229,0
+GS_C.US,D,20250827,000000,21.6201,21.7793,21.6201,21.69,9815,0
+GS_C.US,D,20250828,000000,21.7,21.75,21.6,21.6301,29462,0
+GS_C.US,D,20250829,000000,21.65,21.65,21.44,21.45,31989,0
+GS_C.US,D,20250902,000000,21.36,21.48,21.35,21.435,17763,0
+GS_C.US,D,20250903,000000,21.4706,21.52,21.4,21.47,10859,0
+GS_C.US,D,20250904,000000,21.5,21.55,21.4186,21.55,7095,0
+GS_C.US,D,20250905,000000,21.45,21.63,21.45,21.62,27581,0
+GS_C.US,D,20250908,000000,21.7,21.73,21.65,21.66,33866,0
+GS_C.US,D,20250909,000000,21.63,21.6865,21.51,21.59,25355,0
+GS_C.US,D,20250910,000000,21.5977,21.61,21.48,21.55,36093,0
+GS_C.US,D,20250911,000000,21.645,21.685,21.5,21.51,16521,0
+GS_C.US,D,20250912,000000,21.5,21.54,21.43,21.52,27409,0
+GS_C.US,D,20250915,000000,21.6,21.61,21.46,21.51,28013,0
+GS_C.US,D,20250916,000000,21.5699,21.65,21.47,21.65,28475,0
+GS_C.US,D,20250917,000000,21.66,21.75,21.5,21.56,21619,0
+GS_C.US,D,20250918,000000,21.54,21.585,21.52,21.55,7821,0
+GS_C.US,D,20250919,000000,21.51,21.52,21.42,21.46,23145,0
+GS_C.US,D,20250922,000000,21.41,21.54,21.32,21.42,30040,0
+GS_C.US,D,20250923,000000,21.35,21.42,21.33,21.42,21849,0
+GS_C.US,D,20250924,000000,21.42,21.46,21.29,21.34,18198,0
+GS_C.US,D,20250925,000000,21.335,21.37,21.19,21.27,30793,0
+GS_C.US,D,20250926,000000,21.2354,21.24,21.06,21.15,31948,0
+GS_C.US,D,20250929,000000,21.1,21.15,20.9,21.03,39110,0
+GS_C.US,D,20250930,000000,21.01,21.06,20.85,21.06,329481,0
+GS_C.US,D,20251001,000000,21.07,21.41,21.06,21.4,31503,0
+GS_C.US,D,20251002,000000,21.34,21.5,21.23,21.47,30855,0
+GS_C.US,D,20251003,000000,21.35,21.5099,21.35,21.4,30698,0
+GS_C.US,D,20251006,000000,21.4,21.46,21.28,21.46,18752,0
+GS_C.US,D,20251007,000000,21.4,21.4799,21.35,21.45,19042,0
+GS_C.US,D,20251008,000000,21.42,21.48,21.32,21.48,23998,0
+GS_C.US,D,20251009,000000,21.48,21.48,21.3,21.3,18232,0
+GS_C.US,D,20251010,000000,21.4123,21.4123,21.04,21.1,30350,0
+GS_C.US,D,20251013,000000,21.2164,21.2499,21.08,21.22,15276,0
+GS_C.US,D,20251014,000000,21.11,21.21,20.875,20.9,45727,0
+GS_C.US,D,20251015,000000,20.9,21.01,20.9,21.01,34611,0
+GS_C.US,D,20251016,000000,21.1,21.18,21.07,21.1,24354,0
+GS_C.US,D,20251017,000000,21.0401,21.17,21,21.13,25285,0
+GS_C.US,D,20251020,000000,21.16,21.44,21.16,21.31,58248,0
+GS_C.US,D,20251021,000000,21.32,21.36,21.28,21.29,14279,0
+GS_C.US,D,20251022,000000,21.28,21.28,21.21,21.28,12651,0
+GS_C.US,D,20251023,000000,21.2302,21.3299,21.2302,21.26,15098,0
+GS_C.US,D,20251024,000000,21.0799,21.0799,20.91,20.96,12101,0
+GS_C.US,D,20251027,000000,21.005,21.1,20.93,21.03,21861,0
+GS_C.US,D,20251028,000000,20.93,21.06,20.93,21.0102,8325,0
+GS_C.US,D,20251029,000000,20.996,21.05,20.93,20.97,28687,0
+GS_C.US,D,20251030,000000,20.91,20.95,20.71,20.77,18912,0
+GS_C.US,D,20251031,000000,20.8596,20.87,20.6539,20.85,19767,0
+GS_C.US,D,20251103,000000,20.8501,20.98,20.69,20.76,20266,0
+GS_C.US,D,20251104,000000,20.69,20.82,20.62,20.67,16414,0
+GS_C.US,D,20251105,000000,20.63,20.8999,20.61,20.79,21696,0
+GS_C.US,D,20251106,000000,20.82,20.85,20.654,20.73,11609,0
+GS_C.US,D,20251107,000000,20.66,20.8,20.63,20.78,19958,0
+GS_C.US,D,20251110,000000,20.95,20.95,20.85,20.92,20323,0
+GS_C.US,D,20251111,000000,20.95,20.98,20.76,20.82,24705,0
+GS_C.US,D,20251112,000000,20.7601,20.85,20.58,20.61,41771,0
+GS_C.US,D,20251113,000000,20.61,20.67,20.39,20.45,28944,0
+GS_C.US,D,20251114,000000,20.35,20.55,20.3,20.3,30281,0
+GS_C.US,D,20251117,000000,20.31,20.39,20.01,20.1,34754,0
+GS_C.US,D,20251118,000000,20,20.2428,20,20.08,24258,0
+GS_C.US,D,20251119,000000,20.095,20.14,19.925,19.95,43045,0
+GS_C.US,D,20251120,000000,20.0197,20.1,19.61,19.61,38521,0
+GS_C.US,D,20251121,000000,19.5905,19.7,19.32,19.69,40036,0
+GS_C.US,D,20251124,000000,19.68,20.34,19.65,19.7,33226,0
+GS_C.US,D,20251125,000000,19.7,19.77,19.42,19.51,56899,0
+GS_C.US,D,20251126,000000,19.55,19.71,19.55,19.555,42769,0
+GS_C.US,D,20251128,000000,19.7,19.7,19.515,19.53,19498,0
+GS_C.US,D,20251201,000000,19.5545,19.74,19.45,19.58,60616,0
+GS_C.US,D,20251202,000000,19.6,19.89,19.55,19.89,56502,0
+GS_C.US,D,20251203,000000,19.89,20.1144,19.78,20.11,27923,0
+GS_C.US,D,20251204,000000,20.08,20.21,19.84,19.92,38482,0
+GS_C.US,D,20251205,000000,19.93,20.26,19.84,20.21,38237,0
+GS_C.US,D,20251208,000000,20.155,20.31,20.0701,20.2201,27067,0
+GS_C.US,D,20251209,000000,20.2513,20.39,20.1001,20.31,29779,0
+GS_C.US,D,20251210,000000,20.2249,20.47,20.195,20.44,27723,0
+GS_C.US,D,20251211,000000,20.35,20.3775,20.17,20.26,31813,0
+GS_C.US,D,20251212,000000,20.13,20.35,19.88,19.91,16807,0
+GS_C.US,D,20251215,000000,20.1404,20.1404,19.76,19.86,38518,0
+GS_C.US,D,20251216,000000,19.92,20.05,19.76,19.76,65112,0
+GS_C.US,D,20251217,000000,19.76,19.8163,19.6302,19.66,44449,0
+GS_C.US,D,20251218,000000,19.75,19.96,19.7,19.8,97198,0
+GS_C.US,D,20251219,000000,19.8,19.85,19.72,19.73,54437,0
+GS_C.US,D,20251222,000000,19.6601,19.8615,19.56,19.62,88282,0
+GS_C.US,D,20251223,000000,19.5894,19.71,19.56,19.7,48356,0
+GS_C.US,D,20251224,000000,19.7,19.79,19.6001,19.77,14985,0
+GS_C.US,D,20251226,000000,19.6041,19.7999,19.6041,19.765,33440,0
+GS_C.US,D,20251229,000000,19.73,19.75,19.64,19.66,72523,0
+GS_C.US,D,20251230,000000,19.66,19.98,19.65,19.93,90233,0
+GS_C.US,D,20251231,000000,19.95,20.16,19.93,20.04,239120,0
+GS_C.US,D,20260102,000000,19.96,20.13,19.96,20.12,10405,0
+GS_C.US,D,20260105,000000,20.3699,20.37,20.12,20.19,23297,0
+GS_C.US,D,20260106,000000,20.21,20.39,20.165,20.39,14498,0
+GS_C.US,D,20260107,000000,20.3803,20.49,20.2986,20.38,20357,0
+GS_C.US,D,20260108,000000,20.375,20.47,20.3102,20.35,13459,0
+GS_C.US,D,20260109,000000,20.3936,20.4684,20.23,20.33,14299,0
+GS_C.US,D,20260112,000000,20.2036,20.46,20.2036,20.4,18331,0
+GS_C.US,D,20260113,000000,20.44,20.47,20.32,20.47,8018,0
+GS_C.US,D,20260114,000000,20.48,20.83,20.48,20.63,10637,0
+GS_C.US,D,20260115,000000,20.49,20.8,20.49,20.66,7330,0
+GS_C.US,D,20260116,000000,20.67,20.82,20.64,20.68,10344,0
+GS_C.US,D,20260120,000000,20.5,20.68,20.49,20.635,13515,0
+GS_C.US,D,20260121,000000,20.63,20.64,20.41,20.4901,32666,0
+GS_C.US,D,20260122,000000,20.59,20.6,20.49,20.5536,14027,0
+GS_C.US,D,20260123,000000,20.53,20.6,20.52,20.54,12729,0
+GS_C.US,D,20260126,000000,20.3087,20.52,20.16,20.48,29813,0
+GS_C.US,D,20260127,000000,20.54,20.55,20.46,20.5305,10782,0
+GS_C.US,D,20260128,000000,20.5498,20.55,20.27,20.28,12848,0
+GS_C.US,D,20260129,000000,20.2601,20.4499,20.26,20.28,6369,0
+GS_C.US,D,20260130,000000,20.41,20.41,20.3,20.39,5408,0
+GS_C.US,D,20260202,000000,20.405,20.5,20.31,20.4484,10825,0
+GS_C.US,D,20260203,000000,20.47,20.56,20.34,20.54,19712,0
+GS_C.US,D,20260204,000000,20.52,20.52,20.34,20.4218,25181,0
+GS_C.US,D,20260205,000000,20.35,20.41,20.3,20.35,13225,0
+GS_C.US,D,20260206,000000,20.35,20.4,20.26,20.28,30424,0
+GS_C.US,D,20260209,000000,20.3,20.3,20.27,20.29,13452,0
+GS_C.US,D,20260210,000000,20.3,20.49,20.3,20.49,17064,0
+GS_C.US,D,20260211,000000,20.4395,20.5799,20.4395,20.5699,15089,0
+GS_C.US,D,20260212,000000,20.5,20.58,20.43,20.4578,7290,0
+GS_C.US,D,20260213,000000,20.43,20.5699,20.4101,20.4901,11167,0
+GS_C.US,D,20260217,000000,20.57,20.57,20.475,20.52,14996,0
+GS_C.US,D,20260218,000000,20.47,20.58,20.47,20.53,14622,0
diff --git a/daily/us/nyse stocks/1/gskh.us.txt b/daily/us/nyse stocks/1/gskh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2771c4a7c28f987e1bd43c1ef8d64fbc1146a28
--- /dev/null
+++ b/daily/us/nyse stocks/1/gskh.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSKH.US,D,20250108,000000,49.91,50.2476,49.91,50.2476,100,0
+GSKH.US,D,20250110,000000,50.07,50.07,50.0402,50.0402,100,0
+GSKH.US,D,20250113,000000,49.48,49.48,49.4766,49.4766,240,0
+GSKH.US,D,20250114,000000,48.85,48.85,48.6734,48.6734,107,0
+GSKH.US,D,20250121,000000,50.23,50.247,50.2,50.247,504,0
+GSKH.US,D,20250122,000000,50.41,50.42,50.08,50.1911,502,0
+GSKH.US,D,20250129,000000,52.17,52.17,51.9288,51.9288,100,0
+GSKH.US,D,20250130,000000,51.72,52.3643,51.72,52.3643,134,0
+GSKH.US,D,20250131,000000,52.15,52.3,52.15,52.1962,508,0
+GSKH.US,D,20250204,000000,51.36,51.36,51.27,51.357,201,0
+GSKH.US,D,20250205,000000,54.72,55.5222,54.72,55.5222,201,0
+GSKH.US,D,20250206,000000,55.41,55.41,53.7905,53.7905,251,0
+GSKH.US,D,20250207,000000,53.51,53.5623,53.51,53.5623,335,0
+GSKH.US,D,20250210,000000,54.184,54.184,54.1834,54.1834,100,0
+GSKH.US,D,20250211,000000,53.48,53.48,53.315,53.315,200,0
+GSKH.US,D,20250212,000000,53.11,53.5632,52.99,53.5632,7504,0
+GSKH.US,D,20250214,000000,53.19,53.19,52.9995,52.9995,102,0
+GSKH.US,D,20250218,000000,53.43,53.43,53.2915,53.2915,100,0
+GSKH.US,D,20250219,000000,53.33,53.33,53.2726,53.2726,189,0
+GSKH.US,D,20250220,000000,54.03,54.03,53.7,53.7485,1100,0
+GSKH.US,D,20250221,000000,53.54,53.8551,53.54,53.8551,200,0
+GSKH.US,D,20250224,000000,54.43,54.52,54.43,54.52,200,0
+GSKH.US,D,20250225,000000,55.7,56.2443,55.7,56.2443,1201,0
+GSKH.US,D,20250226,000000,55.43,55.43,54.7958,54.7958,1400,0
+GSKH.US,D,20250227,000000,54.69,54.99,54.69,54.9794,300,0
+GSKH.US,D,20250303,000000,55.95,55.95,55.5166,55.5166,179,0
+GSKH.US,D,20250304,000000,56.82,56.82,55.71,55.8379,325,0
+GSKH.US,D,20250305,000000,55.89,55.89,55.77,55.8303,502,0
+GSKH.US,D,20250306,000000,56.08,56.6802,56.08,56.6802,218,0
+GSKH.US,D,20250307,000000,56.82,57.54,56.81,57.3369,1409,0
+GSKH.US,D,20250310,000000,58.5,58.6,58.12,58.2375,316,0
+GSKH.US,D,20250311,000000,57.3,57.3,56.6169,56.6169,211,0
+GSKH.US,D,20250312,000000,55.86,55.86,55.6221,55.6221,205,0
+GSKH.US,D,20250313,000000,56.22,56.2681,56.22,56.2681,200,0
+GSKH.US,D,20250314,000000,56.47,56.7611,56.47,56.7611,203,0
+GSKH.US,D,20250317,000000,57.54,57.5741,57.37,57.5741,201,0
+GSKH.US,D,20250318,000000,57.47,57.5861,57.47,57.5861,212,0
+GSKH.US,D,20250319,000000,56.9,56.9,56.31,56.4682,4202,0
+GSKH.US,D,20250320,000000,56.44,56.47,56.43,56.4479,300,0
+GSKH.US,D,20250321,000000,56.54,56.54,56.4,56.41,1300,0
+GSKH.US,D,20250324,000000,55.59,55.59,55.4308,55.4308,310,0
+GSKH.US,D,20250325,000000,56.21,56.25,55.4121,55.4121,1504,0
+GSKH.US,D,20250326,000000,55.25,55.25,54.9,55.1628,808,0
+GSKH.US,D,20250327,000000,55.09,55.2734,55.09,55.2734,268,0
+GSKH.US,D,20250328,000000,55.75,55.75,55.4,55.5381,1804,0
+GSKH.US,D,20250331,000000,54.6,55.7313,54.6,55.7313,104,0
+GSKH.US,D,20250401,000000,55.28,55.28,54.23,54.3561,1626,0
+GSKH.US,D,20250402,000000,53.8,53.8928,53.8,53.8928,101,0
+GSKH.US,D,20250404,000000,53.32,53.32,52.86,52.86,1205,0
+GSKH.US,D,20250407,000000,50.96,51.64,50.25,50.91,1302,0
+GSKH.US,D,20250408,000000,50.89,50.89,49.583,49.583,2000,0
+GSKH.US,D,20250409,000000,48.16,50.34,48.14,49.8661,1512,0
+GSKH.US,D,20250410,000000,48.83,48.84,48.2791,48.2791,5100,0
+GSKH.US,D,20250411,000000,48.7,49.33,48.7,49.1544,202,0
+GSKH.US,D,20250415,000000,50.34,50.34,50.1756,50.1756,100,0
+GSKH.US,D,20250416,000000,50.19,50.26,49.7352,49.7352,300,0
+GSKH.US,D,20250417,000000,49.93,50.365,49.93,50.365,200,0
+GSKH.US,D,20250422,000000,51.22,51.22,51.06,51.06,400,0
+GSKH.US,D,20250423,000000,51.81,51.96,51.75,51.8955,1007,0
+GSKH.US,D,20250424,000000,52.15,52.2654,52.15,52.2654,257,0
+GSKH.US,D,20250425,000000,52.07,52.32,51.99,52.2424,648,0
+GSKH.US,D,20250428,000000,52.85,52.85,52.804,52.804,202,0
+GSKH.US,D,20250429,000000,53.27,54.2694,53.27,54.2694,205,0
+GSKH.US,D,20250430,000000,55.34,55.6035,55.26,55.6035,300,0
+GSKH.US,D,20250501,000000,54.41,54.7,54.29,54.2984,450,0
+GSKH.US,D,20250502,000000,54.44,54.6656,54.44,54.6656,107,0
+GSKH.US,D,20250505,000000,54.61,54.61,54.4089,54.4089,110,0
+GSKH.US,D,20250506,000000,53.72,53.72,52.1296,52.1296,802,0
+GSKH.US,D,20250507,000000,51.95,51.95,51.9193,51.9193,301,0
+GSKH.US,D,20250512,000000,52.2,52.6408,52.19,52.6408,933,0
+GSKH.US,D,20250513,000000,51.16,51.29,50.7,50.8778,901,0
+GSKH.US,D,20250520,000000,53.7,53.8982,53.7,53.8982,107,0
+GSKH.US,D,20250528,000000,54.7,54.7,54.7,54.7,102,0
+GSKH.US,D,20250530,000000,56.9,57.2724,56.9,57.2724,309,0
+GSKH.US,D,20250602,000000,57.32,57.7576,57.32,57.7576,102,0
+GSKH.US,D,20250603,000000,56.52,56.52,56.01,56.2728,307,0
+GSKH.US,D,20250604,000000,56.47,56.6457,56.47,56.6457,100,0
+GSKH.US,D,20250605,000000,56.9,56.9,56.88,56.88,210,0
+GSKH.US,D,20250606,000000,57.19,57.25,57.19,57.2496,266,0
+GSKH.US,D,20250609,000000,56.85,56.85,56.6687,56.6687,100,0
+GSKH.US,D,20250610,000000,56.83,57.4596,56.83,57.4596,404,0
+GSKH.US,D,20250611,000000,57.78,57.78,57.7,57.7322,308,0
+GSKH.US,D,20250612,000000,58.55,58.8,58.55,58.6682,200,0
+GSKH.US,D,20250613,000000,57.16,57.16,56.5642,56.5642,230,0
+GSKH.US,D,20250617,000000,55.61,55.61,55.51,55.5113,200,0
+GSKH.US,D,20250618,000000,54.78,54.82,54.12,54.1759,307,0
+GSKH.US,D,20250620,000000,52.84,53.1025,52.84,53.1025,203,0
+GSKH.US,D,20250623,000000,53.04,53.1396,53.04,53.1396,111,0
+GSKH.US,D,20250624,000000,53.3,53.3566,53.3,53.3566,107,0
+GSKH.US,D,20250625,000000,52.81,52.81,52.6428,52.6428,206,0
+GSKH.US,D,20250626,000000,53.14,53.14,52.72,52.8116,210,0
+GSKH.US,D,20250627,000000,52.94,52.94,52.8534,52.8534,110,0
+GSKH.US,D,20250630,000000,52.57,52.57,52.5669,52.5669,112,0
+GSKH.US,D,20250702,000000,53.32,53.32,52.92,53.0866,602,0
+GSKH.US,D,20250703,000000,53,53,52.7303,52.7303,264,0
+GSKH.US,D,20250707,000000,52.65,52.7252,52.6,52.7252,312,0
+GSKH.US,D,20250708,000000,53.06,53.38,53,53.1893,304,0
+GSKH.US,D,20250709,000000,53.92,53.92,53.9115,53.9115,106,0
+GSKH.US,D,20250710,000000,54.91,55.35,54.7429,54.7429,629,0
+GSKH.US,D,20250711,000000,53.5,53.5,53.2855,53.2855,280,0
+GSKH.US,D,20250714,000000,53.62,53.71,53.62,53.687,201,0
+GSKH.US,D,20250715,000000,53,53.054,53,53.054,203,0
+GSKH.US,D,20250716,000000,53.82,53.82,53.42,53.6288,517,0
+GSKH.US,D,20250717,000000,53.44,53.44,50.43,51.0759,1289,0
+GSKH.US,D,20250718,000000,50.81,50.9146,50.8,50.9146,288,0
+GSKH.US,D,20250721,000000,50.76,50.76,50.5002,50.5002,108,0
+GSKH.US,D,20250722,000000,50.9,51.4107,50.9,51.4107,104,0
+GSKH.US,D,20250723,000000,51.92,53.59,51.92,52.6715,1009,0
+GSKH.US,D,20250724,000000,52.83,53.132,52.61,53.132,406,0
+GSKH.US,D,20250725,000000,52.72,53.0368,52.63,53.0368,332,0
+GSKH.US,D,20250728,000000,52.81,52.85,52.7428,52.7428,217,0
+GSKH.US,D,20250730,000000,54.46,55.188,54.46,55.188,163,0
+GSKH.US,D,20250731,000000,53.94,53.94,52.7964,52.7964,100,0
+GSKH.US,D,20250801,000000,53.07,53.1358,53.07,53.1358,201,0
+GSKH.US,D,20250805,000000,53.01,53.01,52.7505,52.7505,150,0
+GSKH.US,D,20250806,000000,51.88,51.9,51.7627,51.7627,203,0
+GSKH.US,D,20250807,000000,52.58,52.58,52.5528,52.5528,103,0
+GSKH.US,D,20250808,000000,52.95,52.95,52.7545,52.7545,303,0
+GSKH.US,D,20250811,000000,53.17,53.17,52.8388,52.8388,215,0
+GSKH.US,D,20250812,000000,53.02,53.2596,52.97,53.2596,203,0
+GSKH.US,D,20250814,000000,53.85,54.3518,53.85,54.3518,219,0
+GSKH.US,D,20250815,000000,54.47,54.9279,54.47,54.9279,201,0
+GSKH.US,D,20250818,000000,55.06,55.06,54.84,54.9026,414,0
+GSKH.US,D,20250819,000000,55.35,55.6638,55.35,55.6638,414,0
+GSKH.US,D,20250820,000000,56.93,56.93,56.485,56.485,301,0
+GSKH.US,D,20250821,000000,56.57,56.79,56.57,56.6126,212,0
+GSKH.US,D,20250822,000000,57.01,57.01,56.2737,56.2737,202,0
+GSKH.US,D,20250825,000000,56,56,55.72,55.9404,322,0
+GSKH.US,D,20250826,000000,55.8,56.0634,55.8,56.0634,207,0
+GSKH.US,D,20250827,000000,56.45,56.45,56.05,56.1481,206,0
+GSKH.US,D,20250828,000000,55.84,55.84,55.3809,55.3809,1051,0
+GSKH.US,D,20250829,000000,55.43,55.6594,55.43,55.6594,100,0
+GSKH.US,D,20250902,000000,55.03,55.2039,55.03,55.2039,105,0
+GSKH.US,D,20250903,000000,55.62,55.96,55.605,55.605,305,0
+GSKH.US,D,20250904,000000,55.76,55.8625,55.68,55.8625,206,0
+GSKH.US,D,20250905,000000,56.16,56.7487,56.16,56.7487,706,0
+GSKH.US,D,20250908,000000,55.38,56.1434,55.38,56.1434,205,0
+GSKH.US,D,20250910,000000,56.71,56.9032,56.69,56.9032,265,0
+GSKH.US,D,20250911,000000,58,58,57.9996,57.9996,102,0
+GSKH.US,D,20250912,000000,57.7,57.7,56.86,57.1288,463,0
+GSKH.US,D,20250915,000000,56.41,56.41,56.23,56.2387,301,0
+GSKH.US,D,20250916,000000,55.84,55.88,55.7526,55.7526,209,0
+GSKH.US,D,20250917,000000,56.19,56.19,56.183,56.183,163,0
+GSKH.US,D,20250918,000000,56.45,56.5073,56.45,56.5073,199,0
+GSKH.US,D,20250919,000000,57.09,57.25,57.09,57.2303,205,0
+GSKH.US,D,20250922,000000,57.37,57.66,57.37,57.442,331,0
+GSKH.US,D,20250923,000000,57.05,57.05,56.837,56.837,148,0
+GSKH.US,D,20250924,000000,56.81,56.81,56.71,56.7461,207,0
+GSKH.US,D,20250925,000000,56.69,56.69,56.12,56.3482,304,0
+GSKH.US,D,20250926,000000,56.89,56.92,56.03,56.3874,517,0
+GSKH.US,D,20250929,000000,57.35,57.9778,57.35,57.9778,226,0
+GSKH.US,D,20250930,000000,59.8,60.8254,59.8,60.8254,458,0
+GSKH.US,D,20251001,000000,62.44,63.8782,62.44,63.8782,403,0
+GSKH.US,D,20251002,000000,62.52,62.71,61.5354,61.5354,332,0
+GSKH.US,D,20251003,000000,61.06,61.355,60.91,61.19,525,0
+GSKH.US,D,20251006,000000,61.49,61.49,61.0823,61.0823,126,0
+GSKH.US,D,20251007,000000,61.3,61.3711,61.3,61.3711,264,0
+GSKH.US,D,20251008,000000,61.62,61.62,61.3451,61.3451,200,0
+GSKH.US,D,20251009,000000,62.38,62.38,61.8598,61.8598,200,0
+GSKH.US,D,20251010,000000,62.17,62.17,61.6658,61.6658,123,0
+GSKH.US,D,20251014,000000,62.52,62.6218,62.52,62.6218,136,0
+GSKH.US,D,20251015,000000,61.77,61.78,61.77,61.78,2315,0
+GSKH.US,D,20251016,000000,61.69,61.69,61.45,61.6573,249,0
+GSKH.US,D,20251017,000000,62.12,62.46,61.79,61.8366,701,0
+GSKH.US,D,20251020,000000,61.86,62.41,61.86,62.213,804,0
+GSKH.US,D,20251021,000000,62.5,62.5,62.19,62.19,243,0
+GSKH.US,D,20251022,000000,62.69,62.83,62.5656,62.5656,301,0
+GSKH.US,D,20251023,000000,62.38,65.02,62.38,65.02,2600,0
+GSKH.US,D,20251024,000000,62,62,61,61.5547,421,0
+GSKH.US,D,20251027,000000,62.07,62.33,62.07,62.3136,1714,0
+GSKH.US,D,20251028,000000,61.37,62.2264,61.26,62.2264,300,0
+GSKH.US,D,20251029,000000,65.95,66.07,65.7008,65.7008,338,0
+GSKH.US,D,20251030,000000,66.38,67.4782,66.38,67.4782,314,0
+GSKH.US,D,20251031,000000,67.27,67.27,67.27,67.27,105,0
+GSKH.US,D,20251103,000000,66.75,66.75,66.53,66.5438,218,0
+GSKH.US,D,20251104,000000,67.88,67.88,67.6,67.819,227,0
+GSKH.US,D,20251105,000000,67.5,67.5,67.4999,67.4999,165,0
+GSKH.US,D,20251106,000000,67.25,67.5093,67.25,67.5093,228,0
+GSKH.US,D,20251107,000000,66.82,66.96,66.811,66.811,232,0
+GSKH.US,D,20251110,000000,66.96,67.6365,66.82,67.6365,213,0
+GSKH.US,D,20251111,000000,68.86,69.2338,68.86,69.2338,247,0
+GSKH.US,D,20251112,000000,69.01,69.05,69.01,69.0365,203,0
+GSKH.US,D,20251114,000000,68.46,68.46,68.0269,68.0269,282,0
+GSKH.US,D,20251117,000000,68.98,69.03,68.549,68.549,203,0
+GSKH.US,D,20251118,000000,68,68.41,68,68.3906,268,0
+GSKH.US,D,20251119,000000,68.16,68.16,67.6977,67.6977,359,0
+GSKH.US,D,20251120,000000,67.26,67.26,67.0095,67.0095,200,0
+GSKH.US,D,20251121,000000,68.435,68.435,68.3276,68.3276,202,0
+GSKH.US,D,20251124,000000,68.34,68.34,68.132,68.132,201,0
+GSKH.US,D,20251125,000000,68.64,68.75,68.64,68.65,205,0
+GSKH.US,D,20251126,000000,69.2,69.2,68.8641,68.8641,205,0
+GSKH.US,D,20251128,000000,68.27,68.6661,68.23,68.6661,400,0
+GSKH.US,D,20251201,000000,68.35,68.35,67.8122,67.8122,205,0
+GSKH.US,D,20251203,000000,69.81,69.81,69.5,69.5663,210,0
+GSKH.US,D,20251208,000000,69.01,69.01,68.9548,68.9548,211,0
+GSKH.US,D,20251211,000000,69.29,69.29,69.2873,69.2873,105,0
+GSKH.US,D,20251212,000000,69.25,69.4,69.25,69.3194,307,0
+GSKH.US,D,20251216,000000,68.51,68.51,68.2433,68.2433,105,0
+GSKH.US,D,20251217,000000,68.75,68.75,68.3499,68.3499,109,0
+GSKH.US,D,20251218,000000,67.94,67.94,67.7657,67.7657,108,0
+GSKH.US,D,20251219,000000,68.19,68.19,68.16,68.16,305,0
+GSKH.US,D,20251222,000000,67.69,67.704,67.69,67.704,101,0
+GSKH.US,D,20251223,000000,67.95,67.95,67.7967,67.7967,208,0
+GSKH.US,D,20251224,000000,68.01,68.0872,68.01,68.0872,101,0
+GSKH.US,D,20251229,000000,68.07,68.3,68.07,68.1682,653,0
+GSKH.US,D,20251230,000000,68.54,68.6159,68.54,68.6159,139,0
+GSKH.US,D,20251231,000000,68.48,68.48,68.2031,68.2031,102,0
+GSKH.US,D,20260102,000000,68.46,69.0602,68.46,69.0602,107,0
+GSKH.US,D,20260105,000000,68.2,68.2,67.8108,67.8108,1117,0
+GSKH.US,D,20260106,000000,70.99,70.99,70.4249,70.4249,200,0
+GSKH.US,D,20260107,000000,70.98,70.98,70.54,70.5554,207,0
+GSKH.US,D,20260108,000000,71.22,71.22,70.064,70.064,234,0
+GSKH.US,D,20260109,000000,70.92,70.92,70.4516,70.4516,233,0
+GSKH.US,D,20260112,000000,70.13,70.18,70.1228,70.1228,203,0
+GSKH.US,D,20260113,000000,69.79,69.79,69.7311,69.7311,104,0
+GSKH.US,D,20260114,000000,70.06,70.9277,70.06,70.9277,102,0
+GSKH.US,D,20260115,000000,69.23,69.3,68.8616,68.8616,213,0
+GSKH.US,D,20260116,000000,67.69,67.69,67.6861,67.6861,100,0
+GSKH.US,D,20260120,000000,66.72,67.65,66.5235,66.5235,1813,0
+GSKH.US,D,20260121,000000,66.88,67.32,66.88,67.1941,320,0
+GSKH.US,D,20260122,000000,67.64,67.6779,67.54,67.6779,200,0
+GSKH.US,D,20260123,000000,67.56,67.56,67.49,67.5215,1301,0
+GSKH.US,D,20260126,000000,68.96,69.26,68.96,69.0924,305,0
+GSKH.US,D,20260127,000000,69.64,69.7,69.0145,69.0145,205,0
+GSKH.US,D,20260128,000000,67.9,68.1064,67.9,68.1064,107,0
+GSKH.US,D,20260129,000000,69.51,69.51,68.9796,68.9796,320,0
+GSKH.US,D,20260130,000000,69.97,70.7454,69.97,70.7454,275,0
+GSKH.US,D,20260202,000000,72.07,72.14,72.0334,72.0334,245,0
+GSKH.US,D,20260203,000000,72.63,72.9482,72.41,72.9482,531,0
+GSKH.US,D,20260204,000000,77.66,78.94,77.4,78.8364,968,0
+GSKH.US,D,20260205,000000,80.62,81.88,80.62,81.8646,368,0
+GSKH.US,D,20260206,000000,82.82,82.82,82.8,82.8073,272,0
+GSKH.US,D,20260209,000000,80.43,80.9,80.43,80.679,344,0
+GSKH.US,D,20260210,000000,80.2,80.6879,79.75,80.6879,200,0
+GSKH.US,D,20260211,000000,80.03,80.3077,80.03,80.3077,201,0
+GSKH.US,D,20260212,000000,79.64,80.44,79.64,80.263,311,0
+GSKH.US,D,20260213,000000,81.04,81.04,80.71,80.7182,326,0
+GSKH.US,D,20260217,000000,83.54,83.919,83.54,83.919,1051,0
+GSKH.US,D,20260218,000000,84.97,85.03,84.88,84.88,326,0
diff --git a/daily/us/nyse stocks/1/gtos.us.txt b/daily/us/nyse stocks/1/gtos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65cba70c38b899e03527a6651ab9d2ae2e53b32d
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtos.us.txt	
@@ -0,0 +1,710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTOS.US,D,20221220,000000,25.0351,25.0351,25.0301,25.0301,100,0
+GTOS.US,D,20221227,000000,25.02,25.02,25.02,25.02,101,0
+GTOS.US,D,20230111,000000,25.2,25.2,25.2,25.2,76,0
+GTOS.US,D,20230112,000000,25.2603,25.28,25.2603,25.28,275,0
+GTOS.US,D,20230118,000000,25.34,25.34,25.3302,25.3302,100,0
+GTOS.US,D,20230120,000000,25.299,25.3,25.289,25.29,975,0
+GTOS.US,D,20230127,000000,25.219,25.22,25.215,25.215,300,0
+GTOS.US,D,20230130,000000,25.2,25.2,25.2,25.2,1,0
+GTOS.US,D,20230131,000000,25.23,25.2402,25.23,25.2402,202,0
+GTOS.US,D,20230202,000000,25.35,25.35,25.35,25.35,25,0
+GTOS.US,D,20230203,000000,25.2453,25.2453,25.2453,25.2453,1,0
+GTOS.US,D,20230206,000000,25.205,25.205,25.2,25.2,502,0
+GTOS.US,D,20230208,000000,25.2,25.2,25.1998,25.2,545,0
+GTOS.US,D,20230213,000000,25.149,25.15,25.13,25.14,1000,0
+GTOS.US,D,20230214,000000,25.0999,25.11,25.0999,25.11,300,0
+GTOS.US,D,20230217,000000,25.1105,25.1105,25.1105,25.1105,100,0
+GTOS.US,D,20230221,000000,24.98,24.99,24.9362,24.9362,1010,0
+GTOS.US,D,20230222,000000,24.971,24.98,24.96,24.96,455,0
+GTOS.US,D,20230223,000000,25,25.01,24.9989,25.005,3131,0
+GTOS.US,D,20230224,000000,24.9301,24.94,24.93,24.94,4760,0
+GTOS.US,D,20230227,000000,24.979,24.98,24.97,24.9745,1011,0
+GTOS.US,D,20230228,000000,24.97,24.975,24.97,24.975,2086,0
+GTOS.US,D,20230301,000000,24.95,25.13,24.93,24.93,32706,0
+GTOS.US,D,20230302,000000,24.91,24.938,24.91,24.938,106,0
+GTOS.US,D,20230303,000000,24.96,25,24.96,24.99,779,0
+GTOS.US,D,20230306,000000,24.99,24.99,24.98,24.98,200,0
+GTOS.US,D,20230307,000000,24.957,25.079,24.925,24.925,13500,0
+GTOS.US,D,20230308,000000,24.935,24.935,24.89,24.89,1290,0
+GTOS.US,D,20230309,000000,24.94,24.97,24.94,24.97,883,0
+GTOS.US,D,20230310,000000,25.04,25.04,25.03,25.04,1532,0
+GTOS.US,D,20230313,000000,25.1,25.16,25.09,25.0901,2002,0
+GTOS.US,D,20230314,000000,25.0289,25.0289,25.0289,25.0289,50,0
+GTOS.US,D,20230315,000000,25.01,25.01,24.99,25.0096,1200,0
+GTOS.US,D,20230316,000000,24.97,24.97,24.9361,24.9361,120,0
+GTOS.US,D,20230317,000000,24.96,24.98,24.96,24.965,589,0
+GTOS.US,D,20230320,000000,24.82,24.82,24.752,24.7681,804,0
+GTOS.US,D,20230321,000000,24.77,24.79,24.77,24.789,2200,0
+GTOS.US,D,20230322,000000,24.8882,24.8882,24.8882,24.8882,7,0
+GTOS.US,D,20230323,000000,24.96,24.96,24.9489,24.9489,205,0
+GTOS.US,D,20230324,000000,24.9798,24.9798,24.9363,24.9363,551,0
+GTOS.US,D,20230327,000000,24.861,24.87,24.8507,24.8507,880,0
+GTOS.US,D,20230328,000000,24.82,24.82,24.82,24.82,5,0
+GTOS.US,D,20230329,000000,24.82,24.8311,24.82,24.8311,300,0
+GTOS.US,D,20230330,000000,24.86,24.87,24.86,24.8699,1943,0
+GTOS.US,D,20230331,000000,24.9294,24.9294,24.9294,24.9294,1,0
+GTOS.US,D,20230403,000000,24.97,24.9802,24.97,24.9802,3631,0
+GTOS.US,D,20230404,000000,25.03,25.03,25.02,25.02,706,0
+GTOS.US,D,20230405,000000,25.09,25.09,25.0449,25.0449,3050,0
+GTOS.US,D,20230406,000000,25.04,25.049,25.04,25.04,305,0
+GTOS.US,D,20230410,000000,24.98,24.98,24.98,24.98,203,0
+GTOS.US,D,20230411,000000,24.97,25,24.97,25,907,0
+GTOS.US,D,20230412,000000,25.02,25.02,25.02,25.02,13,0
+GTOS.US,D,20230413,000000,25.04,25.04,25.04,25.04,1,0
+GTOS.US,D,20230414,000000,25.02,25.02,25.02,25.02,1,0
+GTOS.US,D,20230417,000000,25,25,25,25,6230,0
+GTOS.US,D,20230418,000000,24.99,25,24.99,25,301,0
+GTOS.US,D,20230419,000000,24.97,24.97,24.97,24.97,25,0
+GTOS.US,D,20230420,000000,25.0093,25.0093,25.0024,25.0055,2605,0
+GTOS.US,D,20230421,000000,25.02,25.02,25.015,25.015,100,0
+GTOS.US,D,20230424,000000,24.9,24.929,24.9,24.92,769,0
+GTOS.US,D,20230425,000000,24.95,24.99,24.95,24.9877,554,0
+GTOS.US,D,20230426,000000,24.98,24.98,24.9675,24.9675,407,0
+GTOS.US,D,20230427,000000,24.94,24.94,24.94,24.94,61,0
+GTOS.US,D,20230428,000000,24.9602,24.9602,24.9602,24.9602,8,0
+GTOS.US,D,20230501,000000,24.93,24.94,24.9199,24.9199,355,0
+GTOS.US,D,20230502,000000,24.96,24.9616,24.96,24.96,428,0
+GTOS.US,D,20230503,000000,25,25,25,25,1,0
+GTOS.US,D,20230504,000000,25.049,25.049,25.0148,25.0148,400,0
+GTOS.US,D,20230505,000000,24.99,24.99,24.99,24.99,1,0
+GTOS.US,D,20230508,000000,24.9547,24.9547,24.9547,24.9547,1,0
+GTOS.US,D,20230509,000000,24.94,24.94,24.9301,24.9301,2896,0
+GTOS.US,D,20230510,000000,25,25,24.99,24.99,100,0
+GTOS.US,D,20230511,000000,25.02,25.02,25.015,25.015,100,0
+GTOS.US,D,20230512,000000,24.985,24.985,24.985,24.985,1,0
+GTOS.US,D,20230515,000000,24.93,24.97,24.93,24.96,2500,0
+GTOS.US,D,20230516,000000,24.945,24.945,24.945,24.945,100,0
+GTOS.US,D,20230517,000000,24.9152,24.9152,24.9152,24.9152,5,0
+GTOS.US,D,20230518,000000,24.88,24.88,24.88,24.88,2,0
+GTOS.US,D,20230519,000000,24.87,24.885,24.87,24.885,502,0
+GTOS.US,D,20230522,000000,24.77,24.77,24.765,24.7651,4248,0
+GTOS.US,D,20230523,000000,24.76,24.76,24.76,24.76,66,0
+GTOS.US,D,20230524,000000,24.7301,24.7301,24.7301,24.7301,11,0
+GTOS.US,D,20230525,000000,24.72,24.72,24.715,24.715,100,0
+GTOS.US,D,20230526,000000,24.7,24.7,24.69,24.69,366,0
+GTOS.US,D,20230530,000000,24.7483,24.7483,24.7483,24.7483,7,0
+GTOS.US,D,20230531,000000,24.775,24.775,24.775,24.775,3,0
+GTOS.US,D,20230601,000000,24.8,24.8,24.8,24.8,2,0
+GTOS.US,D,20230602,000000,24.795,24.795,24.795,24.795,2,0
+GTOS.US,D,20230605,000000,24.7848,24.7848,24.7848,24.7848,25,0
+GTOS.US,D,20230606,000000,24.77,24.77,24.77,24.77,101,0
+GTOS.US,D,20230607,000000,24.75,24.75,24.75,24.75,253,0
+GTOS.US,D,20230608,000000,24.7799,24.78,24.779,24.78,2705,0
+GTOS.US,D,20230609,000000,24.738,24.738,24.738,24.738,2,0
+GTOS.US,D,20230612,000000,24.76,24.76,24.755,24.755,203,0
+GTOS.US,D,20230613,000000,24.73,24.73,24.73,24.73,2,0
+GTOS.US,D,20230614,000000,24.72,24.72,24.72,24.72,50,0
+GTOS.US,D,20230615,000000,24.77,24.77,24.77,24.77,1,0
+GTOS.US,D,20230616,000000,24.755,24.755,24.755,24.755,2,0
+GTOS.US,D,20230620,000000,24.66,24.66,24.66,24.66,1,0
+GTOS.US,D,20230621,000000,24.67,24.67,24.67,24.67,103,0
+GTOS.US,D,20230622,000000,24.637,24.637,24.637,24.637,7,0
+GTOS.US,D,20230623,000000,24.655,24.655,24.655,24.655,8,0
+GTOS.US,D,20230626,000000,24.68,24.68,24.68,24.68,106,0
+GTOS.US,D,20230627,000000,24.6617,24.6617,24.66,24.66,400,0
+GTOS.US,D,20230628,000000,24.671,24.671,24.671,24.671,2,0
+GTOS.US,D,20230629,000000,24.63,24.63,24.63,24.63,1,0
+GTOS.US,D,20230630,000000,24.6575,24.6575,24.6575,24.6575,2,0
+GTOS.US,D,20230703,000000,24.6498,24.6498,24.6498,24.6498,2,0
+GTOS.US,D,20230705,000000,24.635,24.635,24.635,24.635,2,0
+GTOS.US,D,20230706,000000,24.605,24.605,24.605,24.605,2,0
+GTOS.US,D,20230707,000000,24.6425,24.6425,24.64,24.64,1043,0
+GTOS.US,D,20230710,000000,24.6702,24.6702,24.6702,24.6702,56,0
+GTOS.US,D,20230711,000000,24.68,24.68,24.68,24.68,2,0
+GTOS.US,D,20230712,000000,24.755,24.755,24.755,24.755,2,0
+GTOS.US,D,20230713,000000,24.8103,24.8103,24.8103,24.8103,2,0
+GTOS.US,D,20230714,000000,24.7651,24.7651,24.7651,24.7651,156,0
+GTOS.US,D,20230717,000000,24.77,24.77,24.77,24.77,126,0
+GTOS.US,D,20230718,000000,24.79,24.79,24.77,24.77,152,0
+GTOS.US,D,20230719,000000,24.7802,24.7802,24.7802,24.7802,37,0
+GTOS.US,D,20230720,000000,24.7602,24.7602,24.7602,24.7602,1,0
+GTOS.US,D,20230721,000000,24.77,24.77,24.77,24.77,30,0
+GTOS.US,D,20230724,000000,24.6501,24.6501,24.65,24.65,1577,0
+GTOS.US,D,20230725,000000,24.645,24.645,24.645,24.645,3,0
+GTOS.US,D,20230726,000000,24.64,24.675,24.64,24.675,109,0
+GTOS.US,D,20230727,000000,24.669,24.67,24.6499,24.6499,3771,0
+GTOS.US,D,20230728,000000,24.6801,24.6801,24.6801,24.6801,8,0
+GTOS.US,D,20230731,000000,24.7,24.7002,24.7,24.7002,106,0
+GTOS.US,D,20230801,000000,24.6989,24.6989,24.6851,24.6851,2002,0
+GTOS.US,D,20230802,000000,24.67,24.68,24.67,24.68,207,0
+GTOS.US,D,20230803,000000,24.68,24.689,24.675,24.675,2460,0
+GTOS.US,D,20230804,000000,24.7403,24.7403,24.7403,24.7403,2,0
+GTOS.US,D,20230807,000000,24.75,24.75,24.75,24.75,2,0
+GTOS.US,D,20230808,000000,24.76,24.76,24.76,24.76,2,0
+GTOS.US,D,20230809,000000,24.76,24.76,24.745,24.745,1420,0
+GTOS.US,D,20230810,000000,24.7261,24.7261,24.7261,24.7261,2,0
+GTOS.US,D,20230811,000000,24.711,24.715,24.71,24.715,562,0
+GTOS.US,D,20230814,000000,24.699,24.7,24.69,24.69,6336,0
+GTOS.US,D,20230815,000000,24.68,24.68,24.68,24.68,2,0
+GTOS.US,D,20230816,000000,24.69,24.69,24.67,24.67,117,0
+GTOS.US,D,20230817,000000,24.675,24.675,24.675,24.675,2,0
+GTOS.US,D,20230818,000000,24.691,24.691,24.69,24.69,124,0
+GTOS.US,D,20230821,000000,24.5551,24.5551,24.5551,24.5551,47,0
+GTOS.US,D,20230822,000000,24.55,24.55,24.55,24.55,2,0
+GTOS.US,D,20230823,000000,24.5951,24.5951,24.5951,24.5951,58,0
+GTOS.US,D,20230824,000000,24.58,24.5801,24.58,24.5801,250,0
+GTOS.US,D,20230825,000000,24.584,24.6195,24.58,24.58,3288,0
+GTOS.US,D,20230828,000000,24.6,24.6,24.5951,24.5951,196,0
+GTOS.US,D,20230829,000000,24.645,24.645,24.645,24.645,176,0
+GTOS.US,D,20230830,000000,24.68,24.68,24.665,24.665,2087,0
+GTOS.US,D,20230831,000000,24.6864,24.6864,24.685,24.685,224,0
+GTOS.US,D,20230901,000000,24.76,24.76,24.68,24.68,1068,0
+GTOS.US,D,20230905,000000,24.66,24.66,24.66,24.66,1,0
+GTOS.US,D,20230906,000000,24.6102,24.6102,24.6102,24.6102,1,0
+GTOS.US,D,20230907,000000,24.6451,24.6451,24.6451,24.6451,1,0
+GTOS.US,D,20230908,000000,24.64,24.699,24.64,24.69,12959,0
+GTOS.US,D,20230911,000000,24.66,24.66,24.66,24.66,1,0
+GTOS.US,D,20230912,000000,24.65,24.65,24.65,24.65,52,0
+GTOS.US,D,20230913,000000,24.66,24.66,24.66,24.66,52,0
+GTOS.US,D,20230914,000000,24.66,24.66,24.66,24.66,52,0
+GTOS.US,D,20230915,000000,24.66,24.66,24.655,24.655,4464,0
+GTOS.US,D,20230918,000000,24.55,24.55,24.55,24.55,100,0
+GTOS.US,D,20230919,000000,24.525,24.525,24.525,24.525,52,0
+GTOS.US,D,20230920,000000,24.5151,24.5151,24.5151,24.5151,69,0
+GTOS.US,D,20230921,000000,24.505,24.505,24.505,24.505,52,0
+GTOS.US,D,20230922,000000,24.535,24.535,24.535,24.535,52,0
+GTOS.US,D,20230925,000000,24.54,24.54,24.54,24.54,194,0
+GTOS.US,D,20230926,000000,24.53,24.53,24.53,24.53,102,0
+GTOS.US,D,20230927,000000,24.491,24.491,24.44,24.4652,21379,0
+GTOS.US,D,20230928,000000,24.47,24.475,24.47,24.475,1436,0
+GTOS.US,D,20230929,000000,24.53,24.53,24.5143,24.5143,532,0
+GTOS.US,D,20231002,000000,24.49,24.49,24.4799,24.4799,342,0
+GTOS.US,D,20231003,000000,24.43,24.435,24.43,24.435,110,0
+GTOS.US,D,20231004,000000,24.4748,24.4748,24.4748,24.4748,1,0
+GTOS.US,D,20231005,000000,24.505,24.505,24.505,24.505,1,0
+GTOS.US,D,20231006,000000,24.495,24.495,24.495,24.495,1,0
+GTOS.US,D,20231009,000000,24.55,24.55,24.55,24.55,1,0
+GTOS.US,D,20231010,000000,24.55,24.55,24.55,24.55,1,0
+GTOS.US,D,20231011,000000,24.555,24.555,24.555,24.555,1,0
+GTOS.US,D,20231012,000000,24.53,24.53,24.53,24.53,46,0
+GTOS.US,D,20231013,000000,24.54,24.54,24.54,24.54,1,0
+GTOS.US,D,20231016,000000,24.52,24.52,24.52,24.52,1,0
+GTOS.US,D,20231017,000000,24.465,24.465,24.465,24.465,14,0
+GTOS.US,D,20231018,000000,24.4434,24.4434,24.4434,24.4434,14,0
+GTOS.US,D,20231019,000000,24.45,24.4662,24.45,24.4662,145,0
+GTOS.US,D,20231020,000000,24.5002,24.5002,24.5002,24.5002,14,0
+GTOS.US,D,20231023,000000,24.405,24.405,24.405,24.405,14,0
+GTOS.US,D,20231024,000000,24.3817,24.405,24.3817,24.405,1000,0
+GTOS.US,D,20231025,000000,24.38,24.38,24.38,24.38,9,0
+GTOS.US,D,20231026,000000,24.425,24.425,24.425,24.425,14,0
+GTOS.US,D,20231027,000000,24.4305,24.4305,24.4305,24.4305,100,0
+GTOS.US,D,20231030,000000,24.435,24.435,24.435,24.435,28,0
+GTOS.US,D,20231031,000000,24.44,24.44,24.44,24.44,5,0
+GTOS.US,D,20231101,000000,24.4753,24.4753,24.4753,24.4753,1,0
+GTOS.US,D,20231102,000000,24.535,24.535,24.535,24.535,1,0
+GTOS.US,D,20231103,000000,24.61,24.61,24.6,24.6,255,0
+GTOS.US,D,20231106,000000,24.58,24.58,24.58,24.58,100,0
+GTOS.US,D,20231107,000000,24.5801,24.5801,24.5801,24.5801,15,0
+GTOS.US,D,20231108,000000,24.58,24.58,24.58,24.58,11,0
+GTOS.US,D,20231109,000000,24.545,24.545,24.545,24.545,15,0
+GTOS.US,D,20231110,000000,24.55,24.55,24.55,24.55,13,0
+GTOS.US,D,20231113,000000,24.5502,24.5502,24.5502,24.5502,13,0
+GTOS.US,D,20231114,000000,24.6501,24.6501,24.6501,24.6501,10,0
+GTOS.US,D,20231115,000000,24.625,24.625,24.625,24.625,26,0
+GTOS.US,D,20231116,000000,24.666,24.666,24.666,24.666,1,0
+GTOS.US,D,20231117,000000,24.66,24.66,24.66,24.66,1,0
+GTOS.US,D,20231120,000000,24.545,24.545,24.545,24.545,51,0
+GTOS.US,D,20231121,000000,24.57,24.57,24.57,24.57,1,0
+GTOS.US,D,20231122,000000,24.59,24.59,24.59,24.59,58,0
+GTOS.US,D,20231124,000000,24.57,24.57,24.57,24.57,50,0
+GTOS.US,D,20231127,000000,24.6,24.6,24.6,24.6,32,0
+GTOS.US,D,20231128,000000,24.653,24.653,24.653,24.653,22,0
+GTOS.US,D,20231129,000000,24.71,24.71,24.71,24.71,2,0
+GTOS.US,D,20231130,000000,24.6951,24.6951,24.6951,24.6951,2,0
+GTOS.US,D,20231201,000000,24.77,24.77,24.77,24.77,2,0
+GTOS.US,D,20231204,000000,24.7448,24.7448,24.7448,24.7448,1,0
+GTOS.US,D,20231205,000000,24.7602,24.7602,24.7602,24.7602,1,0
+GTOS.US,D,20231206,000000,24.765,24.765,24.765,24.765,1,0
+GTOS.US,D,20231207,000000,24.78,24.78,24.78,24.78,1,0
+GTOS.US,D,20231208,000000,24.735,24.735,24.735,24.735,1,0
+GTOS.US,D,20231211,000000,24.7327,24.7327,24.7302,24.7302,768,0
+GTOS.US,D,20231212,000000,24.7402,24.7402,24.7402,24.7402,1,0
+GTOS.US,D,20231213,000000,24.855,24.855,24.855,24.855,7,0
+GTOS.US,D,20231214,000000,24.965,24.965,24.965,24.965,10,0
+GTOS.US,D,20231215,000000,24.9561,24.9561,24.94,24.94,2132,0
+GTOS.US,D,20231218,000000,24.84,24.84,24.815,24.815,300,0
+GTOS.US,D,20231219,000000,24.83,24.83,24.83,24.83,41,0
+GTOS.US,D,20231220,000000,24.87,24.87,24.87,24.87,63,0
+GTOS.US,D,20231221,000000,24.895,24.895,24.895,24.895,1,0
+GTOS.US,D,20231222,000000,24.89,24.91,24.89,24.91,350,0
+GTOS.US,D,20231226,000000,24.91,24.91,24.91,24.91,35,0
+GTOS.US,D,20231227,000000,24.9352,24.9352,24.9352,24.9352,1,0
+GTOS.US,D,20231228,000000,24.945,24.945,24.945,24.945,20,0
+GTOS.US,D,20231229,000000,24.97,24.98,24.9599,24.96,5942,0
+GTOS.US,D,20240102,000000,24.909,24.93,24.89,24.93,4656,0
+GTOS.US,D,20240103,000000,24.92,24.92,24.92,24.92,150,0
+GTOS.US,D,20240104,000000,24.9,24.9,24.9,24.9,1,0
+GTOS.US,D,20240105,000000,24.8985,24.8985,24.89,24.89,1093,0
+GTOS.US,D,20240108,000000,24.92,24.92,24.92,24.92,1,0
+GTOS.US,D,20240109,000000,24.91,24.93,24.91,24.93,1000,0
+GTOS.US,D,20240110,000000,24.94,24.95,24.94,24.95,2002,0
+GTOS.US,D,20240111,000000,24.97,24.99,24.97,24.99,2000,0
+GTOS.US,D,20240112,000000,25.04,25.04,25.04,25.04,1,0
+GTOS.US,D,20240116,000000,25.14,25.14,25.0064,25.02,1402,0
+GTOS.US,D,20240117,000000,24.9847,24.9847,24.97,24.97,901,0
+GTOS.US,D,20240118,000000,24.97,24.98,24.97,24.98,2075,0
+GTOS.US,D,20240119,000000,24.9799,25.055,24.94,24.995,16728,0
+GTOS.US,D,20240122,000000,24.87,24.87,24.87,24.87,33,0
+GTOS.US,D,20240123,000000,24.88,24.88,24.87,24.87,160,0
+GTOS.US,D,20240124,000000,24.86,24.87,24.86,24.87,1117,0
+GTOS.US,D,20240125,000000,24.91,24.91,24.91,24.91,1,0
+GTOS.US,D,20240126,000000,24.8968,24.94,24.8968,24.93,11157,0
+GTOS.US,D,20240129,000000,24.93,24.93,24.93,24.93,38,0
+GTOS.US,D,20240130,000000,24.9201,24.9201,24.9201,24.9201,27,0
+GTOS.US,D,20240131,000000,24.96,24.96,24.9507,24.9507,100,0
+GTOS.US,D,20240201,000000,24.98,24.98,24.98,24.98,140,0
+GTOS.US,D,20240202,000000,24.92,24.92,24.92,24.92,40,0
+GTOS.US,D,20240205,000000,24.89,24.89,24.89,24.89,71,0
+GTOS.US,D,20240206,000000,24.93,24.93,24.93,24.93,1,0
+GTOS.US,D,20240207,000000,24.925,24.925,24.925,24.925,1,0
+GTOS.US,D,20240208,000000,24.94,24.94,24.9142,24.9142,510,0
+GTOS.US,D,20240209,000000,24.89,24.91,24.89,24.91,279,0
+GTOS.US,D,20240212,000000,24.9213,24.9213,24.9213,24.9213,1,0
+GTOS.US,D,20240213,000000,24.8895,24.8895,24.86,24.86,6474,0
+GTOS.US,D,20240214,000000,24.8912,24.8912,24.89,24.89,150,0
+GTOS.US,D,20240215,000000,24.9,24.9101,24.9,24.9101,900,0
+GTOS.US,D,20240216,000000,24.88,24.88,24.88,24.88,1,0
+GTOS.US,D,20240220,000000,24.8,24.8,24.8,24.8,2001,0
+GTOS.US,D,20240221,000000,24.7902,24.7902,24.7902,24.7902,1,0
+GTOS.US,D,20240222,000000,24.7883,24.7883,24.7883,24.7883,57,0
+GTOS.US,D,20240223,000000,24.79,24.79,24.79,24.79,50,0
+GTOS.US,D,20240226,000000,24.7899,24.82,24.76,24.795,36720,0
+GTOS.US,D,20240227,000000,24.7844,24.8,24.78,24.78,1867,0
+GTOS.US,D,20240228,000000,24.81,24.8289,24.8,24.8089,3500,0
+GTOS.US,D,20240229,000000,24.818,24.818,24.81,24.81,503,0
+GTOS.US,D,20240301,000000,24.82,24.86,24.82,24.8512,7326,0
+GTOS.US,D,20240304,000000,24.84,24.86,24.8365,24.8399,1025,0
+GTOS.US,D,20240305,000000,24.86,24.89,24.85,24.85,217,0
+GTOS.US,D,20240306,000000,24.8605,24.8605,24.85,24.85,1597,0
+GTOS.US,D,20240307,000000,24.85,24.87,24.85,24.87,403,0
+GTOS.US,D,20240308,000000,24.91,24.91,24.89,24.895,4617,0
+GTOS.US,D,20240311,000000,24.885,24.885,24.885,24.885,64,0
+GTOS.US,D,20240312,000000,24.875,24.875,24.875,24.875,1,0
+GTOS.US,D,20240313,000000,24.87,24.87,24.87,24.87,7,0
+GTOS.US,D,20240314,000000,24.85,24.85,24.85,24.85,1,0
+GTOS.US,D,20240315,000000,24.83,24.835,24.83,24.835,4019,0
+GTOS.US,D,20240318,000000,24.7484,24.7484,24.73,24.73,2006,0
+GTOS.US,D,20240319,000000,24.7616,24.782,24.76,24.782,8617,0
+GTOS.US,D,20240320,000000,24.8,24.8,24.8,24.8,56,0
+GTOS.US,D,20240321,000000,24.82,24.82,24.8092,24.8092,313,0
+GTOS.US,D,20240322,000000,24.82,24.82,24.82,24.82,351,0
+GTOS.US,D,20240325,000000,24.8317,24.8317,24.825,24.83,4014,0
+GTOS.US,D,20240326,000000,24.79,24.81,24.79,24.81,2746,0
+GTOS.US,D,20240327,000000,24.8,24.85,24.8,24.83,6177,0
+GTOS.US,D,20240328,000000,24.82,24.824,24.815,24.815,1149,0
+GTOS.US,D,20240401,000000,24.81,24.81,24.81,24.81,900,0
+GTOS.US,D,20240402,000000,24.8,24.8,24.8,24.8,1,0
+GTOS.US,D,20240403,000000,24.8,24.84,24.8,24.84,766,0
+GTOS.US,D,20240404,000000,24.81,24.85,24.81,24.84,7382,0
+GTOS.US,D,20240405,000000,24.8149,24.8149,24.8149,24.8149,51,0
+GTOS.US,D,20240408,000000,24.81,24.81,24.81,24.81,51,0
+GTOS.US,D,20240409,000000,24.81,24.8311,24.81,24.8311,273,0
+GTOS.US,D,20240410,000000,24.75,24.75,24.73,24.73,8107,0
+GTOS.US,D,20240411,000000,24.73,24.74,24.73,24.74,277,0
+GTOS.US,D,20240412,000000,24.76,24.76,24.76,24.76,2,0
+GTOS.US,D,20240415,000000,24.74,24.74,24.74,24.74,2,0
+GTOS.US,D,20240416,000000,24.7103,24.7103,24.7103,24.7103,83,0
+GTOS.US,D,20240417,000000,24.711,24.74,24.711,24.74,557,0
+GTOS.US,D,20240418,000000,24.71,24.71,24.71,24.71,10,0
+GTOS.US,D,20240419,000000,24.72,24.72,24.7,24.71,16119,0
+GTOS.US,D,20240422,000000,24.62,24.635,24.62,24.635,503,0
+GTOS.US,D,20240423,000000,24.68,24.68,24.68,24.68,2,0
+GTOS.US,D,20240424,000000,24.6601,24.6601,24.6601,24.6601,56,0
+GTOS.US,D,20240425,000000,24.64,24.64,24.64,24.64,2,0
+GTOS.US,D,20240426,000000,24.6507,24.6507,24.6507,24.6507,22,0
+GTOS.US,D,20240429,000000,24.685,24.685,24.685,24.685,2,0
+GTOS.US,D,20240430,000000,24.6616,24.67,24.6616,24.67,2101,0
+GTOS.US,D,20240501,000000,24.65,24.6932,24.65,24.6932,30294,0
+GTOS.US,D,20240502,000000,24.7001,24.7404,24.7001,24.7404,740,0
+GTOS.US,D,20240503,000000,24.84,24.84,24.74,24.75,31443,0
+GTOS.US,D,20240506,000000,24.8,24.8,24.8,24.8,5,0
+GTOS.US,D,20240507,000000,24.83,24.83,24.8,24.8,1317,0
+GTOS.US,D,20240508,000000,24.805,24.805,24.805,24.805,1,0
+GTOS.US,D,20240509,000000,24.82,24.82,24.82,24.82,188,0
+GTOS.US,D,20240510,000000,24.81,24.81,24.79,24.79,556,0
+GTOS.US,D,20240513,000000,24.8,24.8,24.8,24.8,1,0
+GTOS.US,D,20240514,000000,24.8216,24.8216,24.82,24.82,2004,0
+GTOS.US,D,20240515,000000,24.86,24.8684,24.86,24.8684,200,0
+GTOS.US,D,20240516,000000,24.83,24.87,24.83,24.85,2329,0
+GTOS.US,D,20240517,000000,24.84,24.84,24.84,24.84,1,0
+GTOS.US,D,20240520,000000,24.73,24.73,24.73,24.73,1,0
+GTOS.US,D,20240521,000000,24.75,24.75,24.75,24.75,34,0
+GTOS.US,D,20240522,000000,24.72,24.7351,24.72,24.73,427,0
+GTOS.US,D,20240523,000000,24.68,24.6901,24.68,24.6901,6854,0
+GTOS.US,D,20240524,000000,24.7,24.7,24.7,24.7,20,0
+GTOS.US,D,20240528,000000,24.7001,24.7001,24.7001,24.7001,67,0
+GTOS.US,D,20240529,000000,24.7,24.7,24.7,24.7,1,0
+GTOS.US,D,20240530,000000,24.69,24.71,24.69,24.71,207,0
+GTOS.US,D,20240531,000000,24.7406,24.7512,24.7403,24.7512,300,0
+GTOS.US,D,20240603,000000,24.7769,24.7853,24.7769,24.7853,1208,0
+GTOS.US,D,20240604,000000,24.78,24.8,24.78,24.8,228,0
+GTOS.US,D,20240605,000000,24.84,24.84,24.825,24.825,2000,0
+GTOS.US,D,20240606,000000,24.83,24.83,24.83,24.83,2,0
+GTOS.US,D,20240607,000000,24.76,24.7797,24.76,24.7797,200,0
+GTOS.US,D,20240610,000000,24.7882,24.7882,24.78,24.78,500,0
+GTOS.US,D,20240611,000000,24.8,24.8,24.8,24.8,70,0
+GTOS.US,D,20240612,000000,24.8451,24.8451,24.8451,24.8451,1,0
+GTOS.US,D,20240613,000000,24.87,24.87,24.87,24.87,1,0
+GTOS.US,D,20240614,000000,24.86,24.86,24.86,24.86,1,0
+GTOS.US,D,20240617,000000,24.82,24.84,24.82,24.84,531,0
+GTOS.US,D,20240618,000000,24.91,24.91,24.88,24.88,610,0
+GTOS.US,D,20240620,000000,24.87,24.87,24.87,24.87,2,0
+GTOS.US,D,20240621,000000,24.8999,24.91,24.885,24.885,8292,0
+GTOS.US,D,20240624,000000,24.7601,24.7601,24.7601,24.7601,1,0
+GTOS.US,D,20240625,000000,24.7606,24.7608,24.7606,24.7608,611,0
+GTOS.US,D,20240626,000000,24.7501,24.7501,24.7501,24.7501,1,0
+GTOS.US,D,20240627,000000,24.7693,24.7693,24.7693,24.7693,57,0
+GTOS.US,D,20240628,000000,24.77,24.77,24.77,24.77,42,0
+GTOS.US,D,20240701,000000,24.7651,24.7651,24.7651,24.7651,1,0
+GTOS.US,D,20240702,000000,24.74,24.7801,24.74,24.7801,1000,0
+GTOS.US,D,20240703,000000,24.79,24.83,24.79,24.815,662,0
+GTOS.US,D,20240705,000000,24.8582,24.8582,24.8582,24.8582,1,0
+GTOS.US,D,20240708,000000,24.87,24.87,24.87,24.87,18,0
+GTOS.US,D,20240709,000000,24.88,24.88,24.88,24.88,1900,0
+GTOS.US,D,20240710,000000,24.8701,24.8701,24.8701,24.8701,1,0
+GTOS.US,D,20240711,000000,24.9,24.9201,24.9,24.91,594,0
+GTOS.US,D,20240712,000000,24.948,24.95,24.948,24.95,1314,0
+GTOS.US,D,20240715,000000,24.98,25,24.9735,24.9735,3325,0
+GTOS.US,D,20240716,000000,24.98,24.98,24.98,24.98,3,0
+GTOS.US,D,20240717,000000,24.9704,24.9704,24.9704,24.9704,12,0
+GTOS.US,D,20240718,000000,24.98,25.01,24.97,24.975,4000,0
+GTOS.US,D,20240719,000000,24.9449,24.9449,24.9449,24.9449,1,0
+GTOS.US,D,20240722,000000,24.86,24.86,24.8536,24.86,703,0
+GTOS.US,D,20240723,000000,24.86,24.91,24.86,24.87,9351,0
+GTOS.US,D,20240724,000000,24.87,24.87,24.86,24.86,412,0
+GTOS.US,D,20240725,000000,24.8615,24.87,24.8556,24.8556,12558,0
+GTOS.US,D,20240726,000000,24.89,24.89,24.89,24.89,72,0
+GTOS.US,D,20240729,000000,24.91,24.91,24.9,24.9,12002,0
+GTOS.US,D,20240730,000000,24.91,24.91,24.91,24.91,12000,0
+GTOS.US,D,20240731,000000,24.9522,24.9522,24.9522,24.9522,57,0
+GTOS.US,D,20240801,000000,25.06,25.06,24.99,25.0195,4421,0
+GTOS.US,D,20240802,000000,25.1,25.11,25.1,25.11,12101,0
+GTOS.US,D,20240805,000000,25.25,25.25,25.1099,25.1099,4284,0
+GTOS.US,D,20240806,000000,25.1,25.1,25.0761,25.0761,2000,0
+GTOS.US,D,20240807,000000,25.06,25.06,25.06,25.06,5,0
+GTOS.US,D,20240808,000000,25.0312,25.0551,25.0312,25.0551,6003,0
+GTOS.US,D,20240809,000000,25.055,25.055,25.055,25.055,5,0
+GTOS.US,D,20240812,000000,25.0847,25.0847,25.0847,25.0847,5,0
+GTOS.US,D,20240813,000000,25.12,25.12,25.12,25.12,1,0
+GTOS.US,D,20240814,000000,25.1301,25.1301,25.1301,25.1301,1,0
+GTOS.US,D,20240815,000000,25.18,25.21,25.0899,25.1,12305,0
+GTOS.US,D,20240816,000000,25.06,25.1001,25.06,25.1001,11500,0
+GTOS.US,D,20240819,000000,25.005,25.005,25.005,25.005,1,0
+GTOS.US,D,20240820,000000,25.03,25.03,25.03,25.03,1,0
+GTOS.US,D,20240821,000000,25.07,25.07,25.0698,25.0698,200,0
+GTOS.US,D,20240822,000000,25.0349,25.0349,25.0349,25.0349,197,0
+GTOS.US,D,20240823,000000,25.06,25.08,25.06,25.08,1390,0
+GTOS.US,D,20240826,000000,25.0962,25.0962,25.0962,25.0962,15,0
+GTOS.US,D,20240827,000000,25.095,25.095,25.095,25.095,5,0
+GTOS.US,D,20240828,000000,25.0999,25.0999,25.0999,25.0999,27,0
+GTOS.US,D,20240829,000000,25.0949,25.0949,25.0949,25.0949,5,0
+GTOS.US,D,20240830,000000,25.095,25.095,25.095,25.095,35,0
+GTOS.US,D,20240903,000000,25.13,25.13,25.13,25.13,100,0
+GTOS.US,D,20240904,000000,25.21,25.21,25.21,25.21,101,0
+GTOS.US,D,20240905,000000,25.22,25.22,25.21,25.21,2310,0
+GTOS.US,D,20240906,000000,25.23,25.23,25.205,25.205,200,0
+GTOS.US,D,20240909,000000,25.2249,25.2249,25.2249,25.2249,5,0
+GTOS.US,D,20240910,000000,25.24,25.25,25.24,25.2499,1123,0
+GTOS.US,D,20240911,000000,25.23,25.23,25.23,25.23,5,0
+GTOS.US,D,20240912,000000,25.2,25.205,25.1802,25.2036,4040,0
+GTOS.US,D,20240913,000000,25.2699,25.2699,25.2699,25.2699,5,0
+GTOS.US,D,20240916,000000,25.295,25.295,25.295,25.295,3,0
+GTOS.US,D,20240917,000000,25.285,25.285,25.285,25.285,498,0
+GTOS.US,D,20240918,000000,25.2899,25.2899,25.2899,25.2899,50,0
+GTOS.US,D,20240919,000000,25.3049,25.3049,25.3049,25.3049,1,0
+GTOS.US,D,20240920,000000,25.3099,25.3099,25.3099,25.3099,1,0
+GTOS.US,D,20240923,000000,25.2048,25.2048,25.2048,25.2048,1,0
+GTOS.US,D,20240924,000000,25.2249,25.2249,25.2249,25.2249,28,0
+GTOS.US,D,20240925,000000,25.2049,25.2049,25.2049,25.2049,1,0
+GTOS.US,D,20240926,000000,25.1899,25.1899,25.1899,25.1899,55,0
+GTOS.US,D,20240927,000000,25.2149,25.2149,25.2149,25.2149,71,0
+GTOS.US,D,20240930,000000,25.19,25.19,25.09,25.1756,4764,0
+GTOS.US,D,20241001,000000,25.21,25.21,25.21,25.21,6,0
+GTOS.US,D,20241002,000000,25.205,25.205,25.205,25.205,1,0
+GTOS.US,D,20241003,000000,25.1848,25.1848,25.1848,25.1848,1,0
+GTOS.US,D,20241004,000000,25.095,25.095,25.095,25.095,1,0
+GTOS.US,D,20241007,000000,25.08,25.08,25.0652,25.0652,600,0
+GTOS.US,D,20241008,000000,25.08,25.08,25.08,25.08,400,0
+GTOS.US,D,20241009,000000,25.0699,25.0699,25.0699,25.0699,1,0
+GTOS.US,D,20241010,000000,25.085,25.085,25.085,25.085,99,0
+GTOS.US,D,20241011,000000,25.081,25.0956,25.021,25.095,2168,0
+GTOS.US,D,20241014,000000,25.095,25.095,25.095,25.095,1,0
+GTOS.US,D,20241015,000000,25.1149,25.1149,25.1149,25.1149,4,0
+GTOS.US,D,20241016,000000,25.125,25.125,25.125,25.125,101,0
+GTOS.US,D,20241017,000000,25.1052,25.1052,25.1052,25.1052,1,0
+GTOS.US,D,20241018,000000,25.1296,25.19,25.1296,25.1448,4274,0
+GTOS.US,D,20241021,000000,24.975,24.975,24.975,24.975,81,0
+GTOS.US,D,20241022,000000,24.98,25,24.9715,24.99,1360,0
+GTOS.US,D,20241023,000000,24.945,24.945,24.945,24.945,6,0
+GTOS.US,D,20241024,000000,24.965,24.965,24.965,24.965,53,0
+GTOS.US,D,20241025,000000,24.955,24.955,24.955,24.955,51,0
+GTOS.US,D,20241028,000000,24.9599,24.9599,24.9599,24.9599,100,0
+GTOS.US,D,20241029,000000,24.965,24.965,24.965,24.965,65,0
+GTOS.US,D,20241030,000000,24.9549,24.9549,24.9549,24.9549,80,0
+GTOS.US,D,20241031,000000,24.9513,24.96,24.9513,24.955,546,0
+GTOS.US,D,20241101,000000,24.95,24.95,24.95,24.95,120,0
+GTOS.US,D,20241104,000000,24.975,24.975,24.95,24.965,789,0
+GTOS.US,D,20241105,000000,24.9656,24.9656,24.9656,24.9656,80,0
+GTOS.US,D,20241106,000000,24.9471,24.9471,24.9471,24.9471,80,0
+GTOS.US,D,20241107,000000,25,25,25,25,80,0
+GTOS.US,D,20241108,000000,25,25,24.995,24.995,100,0
+GTOS.US,D,20241114,000000,24.99,24.99,24.9602,24.9602,674,0
+GTOS.US,D,20241118,000000,24.8705,24.875,24.8705,24.875,1300,0
+GTOS.US,D,20241119,000000,24.9,24.925,24.9,24.9098,3650,0
+GTOS.US,D,20241120,000000,24.8801,24.8801,24.8799,24.8799,325,0
+GTOS.US,D,20241121,000000,24.9,24.9,24.88,24.88,1054,0
+GTOS.US,D,20241122,000000,24.86,24.86,24.85,24.85,3078,0
+GTOS.US,D,20241125,000000,24.9,24.915,24.9,24.915,823,0
+GTOS.US,D,20241126,000000,24.9001,24.905,24.9001,24.905,351,0
+GTOS.US,D,20241203,000000,24.96,24.965,24.96,24.965,268,0
+GTOS.US,D,20241204,000000,24.9899,24.9899,24.985,24.985,1201,0
+GTOS.US,D,20241206,000000,25.0078,25.015,25.0076,25.015,404,0
+GTOS.US,D,20241209,000000,25.09,25.1,25.035,25.035,6599,0
+GTOS.US,D,20241210,000000,25.01,25.02,25.01,25.015,900,0
+GTOS.US,D,20241211,000000,25.0343,25.04,25.02,25.02,963,0
+GTOS.US,D,20241217,000000,24.97,24.9701,24.96,24.96,2601,0
+GTOS.US,D,20241224,000000,24.81,24.8201,24.81,24.8201,1677,0
+GTOS.US,D,20241231,000000,24.89,24.89,24.89,24.89,212,0
+GTOS.US,D,20250114,000000,24.8698,24.8698,24.86,24.865,2102,0
+GTOS.US,D,20250115,000000,24.93,25.07,24.9271,24.97,14332,0
+GTOS.US,D,20250116,000000,24.94,25,24.9302,24.97,3873,0
+GTOS.US,D,20250121,000000,24.83,24.8528,24.83,24.8528,3526,0
+GTOS.US,D,20250122,000000,24.8514,24.8514,24.8407,24.85,939,0
+GTOS.US,D,20250124,000000,24.845,24.89,24.65,24.885,17442,0
+GTOS.US,D,20250128,000000,24.88,24.905,24.88,24.905,365,0
+GTOS.US,D,20250131,000000,24.89,24.8901,24.8875,24.8875,402,0
+GTOS.US,D,20250203,000000,24.9,24.9,24.9,24.9,108,0
+GTOS.US,D,20250204,000000,24.8977,24.93,24.8977,24.915,310,0
+GTOS.US,D,20250210,000000,24.9478,24.9478,24.94,24.94,246,0
+GTOS.US,D,20250212,000000,24.91,24.91,24.905,24.905,101,0
+GTOS.US,D,20250214,000000,24.95,24.965,24.95,24.965,950,0
+GTOS.US,D,20250218,000000,24.98,24.98,24.97,24.97,1105,0
+GTOS.US,D,20250219,000000,24.94,24.955,24.94,24.955,1270,0
+GTOS.US,D,20250220,000000,24.9658,24.9658,24.965,24.965,504,0
+GTOS.US,D,20250224,000000,24.92,24.92,24.905,24.905,300,0
+GTOS.US,D,20250226,000000,24.97,24.97,24.965,24.965,3042,0
+GTOS.US,D,20250227,000000,24.94,24.96,24.9,24.945,5348,0
+GTOS.US,D,20250228,000000,24.99,24.996,24.99,24.996,3104,0
+GTOS.US,D,20250303,000000,25,25.005,25,25.005,1006,0
+GTOS.US,D,20250304,000000,25,25.02,25,25.0051,3244,0
+GTOS.US,D,20250305,000000,25.0102,25.0102,25.005,25.005,3609,0
+GTOS.US,D,20250306,000000,25.01,25.01,25,25,1680,0
+GTOS.US,D,20250307,000000,25.01,25.01,24.99,24.99,6106,0
+GTOS.US,D,20250310,000000,25.04,25.11,25.03,25.04,4373,0
+GTOS.US,D,20250311,000000,25.04,25.04,24.995,24.995,19508,0
+GTOS.US,D,20250312,000000,24.98,24.98,24.98,24.98,3000,0
+GTOS.US,D,20250313,000000,24.98,24.98,24.9751,24.9751,3000,0
+GTOS.US,D,20250314,000000,24.98,24.98,24.96,24.97,1840,0
+GTOS.US,D,20250317,000000,24.98,24.98,24.98,24.98,1001,0
+GTOS.US,D,20250318,000000,24.99,24.99,24.975,24.975,3000,0
+GTOS.US,D,20250320,000000,25.03,25.06,25.03,25.035,13742,0
+GTOS.US,D,20250321,000000,25.049,25.049,25.035,25.0352,2064,0
+GTOS.US,D,20250324,000000,24.92,24.92,24.915,24.915,2334,0
+GTOS.US,D,20250325,000000,24.93,24.93,24.9253,24.9253,2162,0
+GTOS.US,D,20250326,000000,24.89,24.905,24.89,24.8949,2267,0
+GTOS.US,D,20250331,000000,24.92,24.935,24.92,24.935,9978,0
+GTOS.US,D,20250401,000000,24.97,24.97,24.965,24.965,276,0
+GTOS.US,D,20250403,000000,24.97,25,24.97,24.985,1619,0
+GTOS.US,D,20250404,000000,24.99,24.99,24.9511,24.9511,318,0
+GTOS.US,D,20250410,000000,24.83,24.835,24.83,24.835,832,0
+GTOS.US,D,20250411,000000,24.81,24.81,24.8057,24.8057,452,0
+GTOS.US,D,20250415,000000,24.88,24.8903,24.88,24.8903,4175,0
+GTOS.US,D,20250416,000000,24.8801,24.895,24.82,24.895,4012,0
+GTOS.US,D,20250417,000000,24.93,24.93,24.91,24.91,736,0
+GTOS.US,D,20250421,000000,24.8274,24.84,24.825,24.825,938,0
+GTOS.US,D,20250422,000000,24.82,24.8225,24.82,24.8225,101,0
+GTOS.US,D,20250425,000000,24.89,24.9,24.89,24.9,697,0
+GTOS.US,D,20250502,000000,24.915,24.93,24.915,24.915,310,0
+GTOS.US,D,20250505,000000,24.96,24.99,24.905,24.905,5094,0
+GTOS.US,D,20250506,000000,24.92,24.92,24.915,24.915,1000,0
+GTOS.US,D,20250507,000000,24.9257,24.93,24.925,24.925,3210,0
+GTOS.US,D,20250508,000000,24.9004,24.91,24.885,24.885,4490,0
+GTOS.US,D,20250509,000000,24.91,25,24.9,24.9,859,0
+GTOS.US,D,20250512,000000,24.91,24.91,24.89,24.895,3104,0
+GTOS.US,D,20250513,000000,24.91,24.91,24.89,24.89,3788,0
+GTOS.US,D,20250514,000000,24.88,24.9,24.88,24.88,14653,0
+GTOS.US,D,20250515,000000,24.91,25,24.91,24.9554,16767,0
+GTOS.US,D,20250516,000000,24.93,24.93,24.92,24.92,1447,0
+GTOS.US,D,20250519,000000,24.8192,24.8252,24.8192,24.8252,509,0
+GTOS.US,D,20250520,000000,24.817,24.84,24.817,24.835,6536,0
+GTOS.US,D,20250521,000000,24.83,24.83,24.81,24.81,3636,0
+GTOS.US,D,20250522,000000,24.83,24.83,24.82,24.82,1244,0
+GTOS.US,D,20250523,000000,24.81,24.83,24.81,24.8101,4599,0
+GTOS.US,D,20250527,000000,24.83,24.85,24.77,24.84,3654,0
+GTOS.US,D,20250528,000000,24.855,24.855,24.84,24.84,547,0
+GTOS.US,D,20250529,000000,24.87,24.87,24.865,24.865,8025,0
+GTOS.US,D,20250530,000000,24.89,24.89,24.885,24.885,3003,0
+GTOS.US,D,20250602,000000,24.8842,24.8842,24.8839,24.8839,216,0
+GTOS.US,D,20250603,000000,24.91,24.91,24.905,24.905,1502,0
+GTOS.US,D,20250604,000000,24.904,24.95,24.904,24.935,8788,0
+GTOS.US,D,20250605,000000,24.9394,24.9394,24.905,24.905,246,0
+GTOS.US,D,20250609,000000,24.91,24.91,24.905,24.905,566,0
+GTOS.US,D,20250610,000000,24.92,24.92,24.919,24.92,1065,0
+GTOS.US,D,20250611,000000,24.95,24.95,24.91,24.935,895,0
+GTOS.US,D,20250612,000000,24.96,24.96,24.945,24.945,226,0
+GTOS.US,D,20250616,000000,24.96,24.96,24.96,24.96,216,0
+GTOS.US,D,20250623,000000,24.92,24.92,24.915,24.915,1355,0
+GTOS.US,D,20250624,000000,24.93,24.935,24.93,24.935,318,0
+GTOS.US,D,20250626,000000,24.98,24.98,24.965,24.965,368,0
+GTOS.US,D,20250630,000000,24.99,24.99,24.985,24.985,183,0
+GTOS.US,D,20250701,000000,24.98,24.98,24.975,24.975,360,0
+GTOS.US,D,20250702,000000,24.9725,24.975,24.9725,24.975,2401,0
+GTOS.US,D,20250703,000000,24.94,24.965,24.94,24.965,232,0
+GTOS.US,D,20250707,000000,24.9671,24.9671,24.965,24.965,107,0
+GTOS.US,D,20250708,000000,24.97,24.97,24.95,24.95,3699,0
+GTOS.US,D,20250709,000000,24.98,24.98,24.965,24.965,8434,0
+GTOS.US,D,20250710,000000,24.98,24.98,24.965,24.965,3003,0
+GTOS.US,D,20250711,000000,24.95,24.97,24.87,24.96,11189,0
+GTOS.US,D,20250714,000000,24.98,24.99,24.975,24.975,5333,0
+GTOS.US,D,20250715,000000,24.97,24.97,24.965,24.965,3027,0
+GTOS.US,D,20250716,000000,24.97,24.985,24.97,24.985,1285,0
+GTOS.US,D,20250717,000000,24.9999,24.9999,24.9702,24.985,3574,0
+GTOS.US,D,20250718,000000,25.01,25.01,25.005,25.005,505,0
+GTOS.US,D,20250721,000000,24.93,24.93,24.925,24.925,181,0
+GTOS.US,D,20250722,000000,24.93,24.94,24.925,24.925,3235,0
+GTOS.US,D,20250723,000000,24.93,24.94,24.925,24.925,3396,0
+GTOS.US,D,20250724,000000,24.91,24.91,24.905,24.905,3051,0
+GTOS.US,D,20250725,000000,24.91,24.92,24.91,24.915,2801,0
+GTOS.US,D,20250728,000000,24.93,24.94,24.93,24.93,3036,0
+GTOS.US,D,20250729,000000,24.94,24.95,24.935,24.935,1804,0
+GTOS.US,D,20250730,000000,24.95,24.95,24.925,24.925,3893,0
+GTOS.US,D,20250731,000000,24.94,24.95,24.925,24.925,4939,0
+GTOS.US,D,20250801,000000,24.99,25.005,24.99,25.005,643,0
+GTOS.US,D,20250804,000000,25.0371,25.04,25.03,25.035,4790,0
+GTOS.US,D,20250805,000000,25.04,25.04,25.03,25.03,2361,0
+GTOS.US,D,20250806,000000,25.03,25.04,25.03,25.035,3941,0
+GTOS.US,D,20250807,000000,25.06,25.06,25.02,25.035,6352,0
+GTOS.US,D,20250808,000000,25.035,25.05,25.03,25.035,4639,0
+GTOS.US,D,20250811,000000,25.04,25.0483,25.04,25.045,3836,0
+GTOS.US,D,20250812,000000,25.06,25.07,25.0501,25.065,6195,0
+GTOS.US,D,20250813,000000,25.1,25.1,25.085,25.085,3153,0
+GTOS.US,D,20250814,000000,25.08,25.09,25.075,25.075,4279,0
+GTOS.US,D,20250815,000000,25.08,25.1,25.08,25.1,54707,0
+GTOS.US,D,20250818,000000,24.95,24.98,24.95,24.965,3512,0
+GTOS.US,D,20250819,000000,24.99,24.99,24.965,24.965,13639,0
+GTOS.US,D,20250820,000000,24.9608,24.99,24.95,24.965,7868,0
+GTOS.US,D,20250821,000000,24.95,24.95,24.945,24.945,1334,0
+GTOS.US,D,20250822,000000,24.99,25,24.99,24.995,6615,0
+GTOS.US,D,20250825,000000,25.01,25.01,24.9986,25.005,8916,0
+GTOS.US,D,20250826,000000,25.02,25.0299,25,25.015,4470,0
+GTOS.US,D,20250827,000000,25.02,25.03,25.02,25.025,4124,0
+GTOS.US,D,20250828,000000,25.03,25.03,25.025,25.025,9896,0
+GTOS.US,D,20250829,000000,25.04,25.04,25.03,25.035,4707,0
+GTOS.US,D,20250902,000000,25.0256,25.03,25.01,25.025,1420,0
+GTOS.US,D,20250903,000000,25.05,25.06,25.03,25.045,3613,0
+GTOS.US,D,20250904,000000,25.08,25.125,25.0601,25.1,19853,0
+GTOS.US,D,20250905,000000,25.1,25.12,25.1,25.11,1190,0
+GTOS.US,D,20250908,000000,25.135,25.15,25.1345,25.135,1294,0
+GTOS.US,D,20250909,000000,25.125,25.14,25.125,25.125,1089,0
+GTOS.US,D,20250910,000000,25.14,25.14,25.13,25.13,1092,0
+GTOS.US,D,20250911,000000,25.15,25.15,25.135,25.135,678,0
+GTOS.US,D,20250912,000000,25.13,25.15,25.13,25.135,728,0
+GTOS.US,D,20250915,000000,25.17,25.17,25.155,25.155,303,0
+GTOS.US,D,20250916,000000,25.1799,25.18,25.165,25.165,353,0
+GTOS.US,D,20250917,000000,25.18,25.18,25.165,25.165,1995,0
+GTOS.US,D,20250918,000000,25.1454,25.155,25.1454,25.155,50233,0
+GTOS.US,D,20250919,000000,25.17,25.19,25.16,25.18,56047,0
+GTOS.US,D,20250922,000000,25.07,25.07,25.06,25.06,52935,0
+GTOS.US,D,20250923,000000,25.0627,25.07,25.05,25.06,52626,0
+GTOS.US,D,20250924,000000,25.06,25.06,25.055,25.055,50102,0
+GTOS.US,D,20250925,000000,25.0397,25.0397,25.025,25.035,50503,0
+GTOS.US,D,20250926,000000,25.04,25.05,25.035,25.035,50586,0
+GTOS.US,D,20250929,000000,25.07,25.08,25.065,25.065,50413,0
+GTOS.US,D,20250930,000000,25.09,25.09,25.08,25.08,50256,0
+GTOS.US,D,20251001,000000,25.11,25.12,25.1,25.12,51412,0
+GTOS.US,D,20251002,000000,25.1,25.1144,25.1,25.11,100507,0
+GTOS.US,D,20251003,000000,25.12,25.12,25.115,25.115,100577,0
+GTOS.US,D,20251006,000000,25.12,25.125,25.12,25.125,100026,0
+GTOS.US,D,20251007,000000,25.12,25.129,25.12,25.125,100710,0
+GTOS.US,D,20251008,000000,25.12,25.15,25.12,25.145,101751,0
+GTOS.US,D,20251009,000000,25.11,25.11,25.11,25.11,100044,0
+GTOS.US,D,20251010,000000,25.125,25.125,25.12,25.12,100122,0
+GTOS.US,D,20251013,000000,25.13,25.145,25.13,25.145,100004,0
+GTOS.US,D,20251014,000000,25.14,25.16,25.14,25.16,100104,0
+GTOS.US,D,20251015,000000,25.17,25.17,25.17,25.17,100003,0
+GTOS.US,D,20251016,000000,25.17,25.25,25.17,25.2,102235,0
+GTOS.US,D,20251017,000000,25.19,25.21,25.19,25.21,100660,0
+GTOS.US,D,20251020,000000,25.1,25.115,25.1,25.115,100492,0
+GTOS.US,D,20251021,000000,25.11,25.12,25.11,25.12,100008,0
+GTOS.US,D,20251022,000000,25.1,25.1135,25.1,25.11,101417,0
+GTOS.US,D,20251023,000000,25.11,25.11,25.11,25.11,100294,0
+GTOS.US,D,20251024,000000,25.11,25.11,25.11,25.11,100060,0
+GTOS.US,D,20251027,000000,25.11,25.18,25.0902,25.17,104218,0
+GTOS.US,D,20251028,000000,25.1,25.11,25.1,25.11,100180,0
+GTOS.US,D,20251029,000000,25.13,25.14,25.0996,25.0996,100609,0
+GTOS.US,D,20251030,000000,25.09,25.1016,25.09,25.1,100652,0
+GTOS.US,D,20251031,000000,25.1001,25.125,25.1,25.1081,145318,0
+GTOS.US,D,20251103,000000,25.1001,25.1093,25.1,25.105,100417,0
+GTOS.US,D,20251104,000000,25.1165,25.1165,25.1,25.105,100220,0
+GTOS.US,D,20251105,000000,25.1,25.11,25.09,25.09,100822,0
+GTOS.US,D,20251106,000000,25.1156,25.1181,25.1,25.11,101036,0
+GTOS.US,D,20251107,000000,25.13,25.1373,25.12,25.135,103891,0
+GTOS.US,D,20251110,000000,25.1305,25.14,25.13,25.135,118280,0
+GTOS.US,D,20251111,000000,25.15,25.16,25.15,25.16,67292,0
+GTOS.US,D,20251112,000000,25.15,25.16,25.14,25.145,90996,0
+GTOS.US,D,20251113,000000,25.13,25.14,25.13,25.135,15657,0
+GTOS.US,D,20251114,000000,25.13,25.13,25.125,25.125,26196,0
+GTOS.US,D,20251117,000000,25.1218,25.13,25.12,25.125,29736,0
+GTOS.US,D,20251118,000000,25.1384,25.14,25.13,25.13,11915,0
+GTOS.US,D,20251119,000000,25.14,25.15,25.13,25.135,14317,0
+GTOS.US,D,20251120,000000,25.16,25.16,25.14,25.14,12086,0
+GTOS.US,D,20251121,000000,25.17,25.17,25.165,25.165,14036,0
+GTOS.US,D,20251124,000000,25.08,25.085,25.07,25.085,11512,0
+GTOS.US,D,20251125,000000,25.08,25.09,25.075,25.09,10582,0
+GTOS.US,D,20251126,000000,25.11,25.1199,25.11,25.1199,12460,0
+GTOS.US,D,20251128,000000,25.12,25.12,25.11,25.11,15702,0
+GTOS.US,D,20251201,000000,25.1163,25.12,25.115,25.115,12669,0
+GTOS.US,D,20251202,000000,25.12,25.14,25.12,25.135,10614,0
+GTOS.US,D,20251203,000000,25.15,25.16,25.1442,25.16,11212,0
+GTOS.US,D,20251204,000000,25.14,25.14,25.135,25.135,16133,0
+GTOS.US,D,20251205,000000,25.14,25.14,25.12,25.125,14689,0
+GTOS.US,D,20251208,000000,25.12,25.13,25.11,25.13,12375,0
+GTOS.US,D,20251209,000000,25.14,25.14,25.1199,25.12,12627,0
+GTOS.US,D,20251210,000000,25.12,25.16,25.115,25.16,21247,0
+GTOS.US,D,20251211,000000,25.16,25.16,25.16,25.16,10476,0
+GTOS.US,D,20251212,000000,25.16,25.16,25.155,25.155,10189,0
+GTOS.US,D,20251215,000000,25.165,25.18,25.165,25.18,10934,0
+GTOS.US,D,20251216,000000,25.17,25.19,25.17,25.19,10688,0
+GTOS.US,D,20251217,000000,25.1653,25.18,25.1653,25.18,12644,0
+GTOS.US,D,20251218,000000,25.2,25.2,25.19,25.195,10579,0
+GTOS.US,D,20251219,000000,25.21,25.21,25.2,25.2,10091,0
+GTOS.US,D,20251222,000000,25.111,25.12,25.11,25.11,10630,0
+GTOS.US,D,20251223,000000,25.1099,25.11,25.105,25.105,10680,0
+GTOS.US,D,20251224,000000,25.12,25.12,25.1151,25.1151,10235,0
+GTOS.US,D,20251226,000000,25.13,25.13,25.12,25.12,10292,0
+GTOS.US,D,20251229,000000,25.14,25.14,25.135,25.135,10358,0
+GTOS.US,D,20251230,000000,25.16,25.167,25.1599,25.167,12174,0
+GTOS.US,D,20251231,000000,25.16,25.17,25.155,25.17,11753,0
+GTOS.US,D,20260102,000000,25.16,25.161,25.15,25.155,13428,0
+GTOS.US,D,20260105,000000,25.175,25.19,25.175,25.18,10491,0
+GTOS.US,D,20260106,000000,25.1717,25.1892,25.1717,25.185,1376,0
+GTOS.US,D,20260107,000000,25.2,25.2,25.1726,25.175,31973,0
+GTOS.US,D,20260108,000000,25.18,25.18,25.175,25.175,10205,0
+GTOS.US,D,20260109,000000,25.18,25.19,25.18,25.18,10742,0
+GTOS.US,D,20260112,000000,25.17,25.18,25.17,25.18,12931,0
+GTOS.US,D,20260113,000000,25.19,25.19,25.1801,25.19,10752,0
+GTOS.US,D,20260114,000000,25.2,25.2,25.2,25.2,10066,0
+GTOS.US,D,20260115,000000,25.2,25.2,25.185,25.185,12624,0
+GTOS.US,D,20260116,000000,25.2,25.2,25.17,25.185,16343,0
+GTOS.US,D,20260120,000000,25.1062,25.12,25.09,25.105,18064,0
+GTOS.US,D,20260121,000000,25.11,25.14,25.1,25.14,23112,0
+GTOS.US,D,20260122,000000,25.13,25.18,25.115,25.1357,25564,0
+GTOS.US,D,20260123,000000,25.115,25.12,25.1,25.115,18751,0
+GTOS.US,D,20260126,000000,25.11,25.13,25.1,25.115,17959,0
+GTOS.US,D,20260127,000000,25.14,25.14,25.12,25.13,16316,0
+GTOS.US,D,20260128,000000,25.15,25.18,25.14,25.18,26017,0
+GTOS.US,D,20260129,000000,25.17,25.17,25.14,25.16,15324,0
+GTOS.US,D,20260130,000000,25.17,25.22,25.17,25.19,16029,0
+GTOS.US,D,20260202,000000,25.19,25.2,25.19,25.19,8771,0
+GTOS.US,D,20260203,000000,25.18,25.18,25.17,25.18,5758,0
+GTOS.US,D,20260204,000000,25.19,25.2,25.18,25.19,5846,0
+GTOS.US,D,20260205,000000,25.2,25.27,25.2,25.21,46409,0
+GTOS.US,D,20260206,000000,25.22,25.22,25.2112,25.2152,5913,0
+GTOS.US,D,20260209,000000,25.24,25.24,25.23,25.23,5913,0
+GTOS.US,D,20260210,000000,25.25,25.25,25.2327,25.235,5293,0
+GTOS.US,D,20260211,000000,25.23,25.23,25.2213,25.225,59822,0
+GTOS.US,D,20260212,000000,25.23,25.24,25.23,25.235,11815,0
+GTOS.US,D,20260213,000000,25.25,25.26,25.25,25.255,17634,0
+GTOS.US,D,20260217,000000,25.26,25.26,25.26,25.26,5282,0
+GTOS.US,D,20260218,000000,25.26,25.27,25.25,25.26,10450,0
diff --git a/daily/us/nyse stocks/1/gxpe.us.txt b/daily/us/nyse stocks/1/gxpe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd03b4f12fc85b645a8ca21ab399295fdb4dd2eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxpe.us.txt	
@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXPE.US,D,20250724,000000,25.3,25.5786,25.3,25.5786,231,0
+GXPE.US,D,20250729,000000,25.77,26.017,25.77,26.017,384,0
+GXPE.US,D,20250801,000000,25.12,25.1217,25.12,25.1217,162,0
+GXPE.US,D,20250807,000000,24.871,24.8975,24.7192,24.7192,407,0
+GXPE.US,D,20250815,000000,25.25,25.25,25.0553,25.0553,425,0
+GXPE.US,D,20250819,000000,25.03,25.03,24.9131,24.9131,352,0
+GXPE.US,D,20250924,000000,26.8027,26.84,26.6067,26.6067,13395,0
+GXPE.US,D,20250925,000000,26.85,26.8529,26.79,26.8529,1437,0
+GXPE.US,D,20250926,000000,27.1827,27.1827,27.0801,27.0801,201,0
+GXPE.US,D,20250930,000000,26.3298,26.3298,26.1172,26.3033,14283,0
+GXPE.US,D,20251001,000000,26.14,26.2639,26.14,26.2639,442,0
+GXPE.US,D,20251003,000000,26.2191,26.2191,26.1949,26.1949,202,0
+GXPE.US,D,20251008,000000,26.18,26.2337,26.18,26.2337,276,0
+GXPE.US,D,20251017,000000,25.2602,25.3622,25.2602,25.3622,121,0
+GXPE.US,D,20251024,000000,25.9963,26.02,25.9678,25.9678,527,0
+GXPE.US,D,20251027,000000,25.9416,26.0364,25.9416,26.0364,534,0
+GXPE.US,D,20251029,000000,25.88,25.9225,25.88,25.9225,1115,0
+GXPE.US,D,20251104,000000,25.53,25.6619,25.53,25.6619,6709,0
+GXPE.US,D,20251111,000000,26.7972,26.8793,26.7972,26.8793,308,0
+GXPE.US,D,20251112,000000,26.639,26.64,26.5235,26.5235,324,0
+GXPE.US,D,20251113,000000,26.62,26.62,26.5788,26.5788,1075,0
+GXPE.US,D,20251119,000000,26.429,26.4487,26.429,26.4487,1027,0
+GXPE.US,D,20251121,000000,26.36,26.36,26.2847,26.2847,115,0
+GXPE.US,D,20251126,000000,26.2801,26.2801,26.222,26.222,122,0
+GXPE.US,D,20251128,000000,26.6056,26.6056,26.5428,26.5428,504,0
+GXPE.US,D,20251201,000000,26.93,26.93,26.7644,26.7644,1138,0
+GXPE.US,D,20251202,000000,26.431,26.4496,26.43,26.4496,934,0
+GXPE.US,D,20251218,000000,26.17,26.1701,25.9263,25.9263,826,0
+GXPE.US,D,20251219,000000,25.92,25.92,25.9094,25.9094,257,0
+GXPE.US,D,20251222,000000,26.23,26.23,26.2099,26.2099,294,0
+GXPE.US,D,20251223,000000,26.42,26.42,26.3721,26.3721,114,0
+GXPE.US,D,20251224,000000,26.385,26.385,26.3075,26.3075,114,0
+GXPE.US,D,20251229,000000,26.54,26.67,26.4676,26.4676,6345,0
+GXPE.US,D,20251230,000000,26.322,26.38,26.322,26.3658,344,0
+GXPE.US,D,20260105,000000,27.45,27.72,27.45,27.464,914,0
+GXPE.US,D,20260107,000000,26.68,26.68,26.423,26.423,255,0
+GXPE.US,D,20260108,000000,26.8,27.241,26.8,27.2294,496,0
+GXPE.US,D,20260112,000000,27.19,27.19,27.1444,27.1444,106,0
+GXPE.US,D,20260116,000000,27.999,28.0172,27.999,28.0172,113,0
+GXPE.US,D,20260120,000000,28.06,28.06,27.92,27.952,1433,0
+GXPE.US,D,20260121,000000,28.57,28.5823,28.48,28.5823,852,0
+GXPE.US,D,20260122,000000,28.559,28.6791,28.5464,28.6791,2105,0
+GXPE.US,D,20260123,000000,29.12,29.12,28.89,28.89,2054,0
+GXPE.US,D,20260126,000000,29,29,28.8585,28.8585,354,0
+GXPE.US,D,20260127,000000,29.02,29.16,28.99,29.1465,2516,0
+GXPE.US,D,20260128,000000,29.33,29.41,29.282,29.3873,3652,0
+GXPE.US,D,20260130,000000,29.7101,29.9694,29.7101,29.9694,732,0
+GXPE.US,D,20260203,000000,29.819,30.3705,29.819,30.3705,1098,0
+GXPE.US,D,20260204,000000,30.61,31.0184,30.53,31.0184,457,0
+GXPE.US,D,20260209,000000,31.29,31.5432,31.29,31.5432,505,0
+GXPE.US,D,20260210,000000,31.59,31.59,31.5266,31.5266,1322,0
+GXPE.US,D,20260211,000000,32.07,32.37,32,32.3471,3024,0
+GXPE.US,D,20260212,000000,32.379,32.4,31.7338,31.7338,868,0
+GXPE.US,D,20260213,000000,31.8,31.852,31.8,31.852,411,0
+GXPE.US,D,20260217,000000,31.45,32.09,31.43,31.5045,939,0
diff --git a/daily/us/nyse stocks/1/gxps.us.txt b/daily/us/nyse stocks/1/gxps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8c252a8f274267ac28e41ad20f4bba0bc131e87
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxps.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXPS.US,D,20250724,000000,24.9505,24.9505,24.9505,24.9505,32,0
+GXPS.US,D,20250725,000000,24.897,24.897,24.897,24.897,21,0
+GXPS.US,D,20250729,000000,24.6681,24.6681,24.6681,24.6681,17,0
+GXPS.US,D,20250730,000000,24.76,24.82,24.6311,24.6311,12692,0
+GXPS.US,D,20250731,000000,24.559,24.67,24.4766,24.4766,16957,0
+GXPS.US,D,20250801,000000,24.692,24.692,24.6,24.65,7705,0
+GXPS.US,D,20250804,000000,24.74,24.77,24.69,24.7441,11976,0
+GXPS.US,D,20250805,000000,24.7,24.78,24.691,24.691,6062,0
+GXPS.US,D,20250806,000000,25.11,25.23,25.11,25.1702,14301,0
+GXPS.US,D,20250807,000000,25.214,25.37,25.1275,25.3012,7517,0
+GXPS.US,D,20250808,000000,25.52,25.52,25.3838,25.4158,11651,0
+GXPS.US,D,20250811,000000,25.33,25.49,25.277,25.4448,6329,0
+GXPS.US,D,20250812,000000,25.46,25.54,25.42,25.4854,8396,0
+GXPS.US,D,20250813,000000,25.43,25.48,25.37,25.3924,14125,0
+GXPS.US,D,20250814,000000,25.26,25.3,25.1995,25.1995,7109,0
+GXPS.US,D,20250815,000000,25.2,25.31,25.17,25.2343,10943,0
+GXPS.US,D,20250818,000000,25.36,25.36,25.24,25.275,11454,0
+GXPS.US,D,20250819,000000,25.51,25.51,25.429,25.4806,5428,0
+GXPS.US,D,20250820,000000,25.709,25.7494,25.64,25.696,15116,0
+GXPS.US,D,20250821,000000,25.3668,25.46,25.35,25.3972,10810,0
+GXPS.US,D,20250822,000000,25.55,25.55,25.28,25.2951,5188,0
+GXPS.US,D,20250825,000000,25.24,25.24,24.9076,24.9076,8254,0
+GXPS.US,D,20250826,000000,24.8153,24.84,24.755,24.8011,7793,0
+GXPS.US,D,20250827,000000,24.8,24.86,24.78,24.8398,6878,0
+GXPS.US,D,20250828,000000,24.69,24.755,24.69,24.7281,37257,0
+GXPS.US,D,20250829,000000,24.85,25.019,24.835,24.9608,8211,0
+GXPS.US,D,20250902,000000,24.86,24.98,24.811,24.93,11775,0
+GXPS.US,D,20250903,000000,24.77,24.8834,24.71,24.8834,23715,0
+GXPS.US,D,20250904,000000,24.96,24.97,24.86,24.9194,9053,0
+GXPS.US,D,20250905,000000,25.0447,25.0447,24.9084,24.9631,13435,0
+GXPS.US,D,20250908,000000,24.84,24.9249,24.8325,24.9249,10089,0
+GXPS.US,D,20250909,000000,24.894,25.0566,24.894,25.0566,7023,0
+GXPS.US,D,20250910,000000,24.72,24.85,24.72,24.7876,14710,0
+GXPS.US,D,20250911,000000,25.0022,25.06,24.975,25.012,7126,0
+GXPS.US,D,20250912,000000,24.9395,25,24.9,24.9547,15263,0
+GXPS.US,D,20250915,000000,24.87,24.88,24.685,24.72,11377,0
+GXPS.US,D,20250916,000000,24.6766,24.79,24.6766,24.7571,13679,0
+GXPS.US,D,20250917,000000,25.03,25.06,24.9652,24.9652,4766,0
+GXPS.US,D,20250918,000000,24.76,24.8287,24.72,24.7249,8056,0
+GXPS.US,D,20250919,000000,24.72,24.83,24.62,24.7,6899,0
+GXPS.US,D,20250922,000000,24.5595,24.5595,24.4,24.46,68684,0
+GXPS.US,D,20250923,000000,24.345,24.5399,24.345,24.5143,119343,0
+GXPS.US,D,20250924,000000,24.58,24.65,24.55,24.5776,170117,0
+GXPS.US,D,20250925,000000,24.521,24.58,24.4,24.4158,253781,0
+GXPS.US,D,20250926,000000,24.32,24.3692,24.32,24.35,27104,0
+GXPS.US,D,20250929,000000,24.29,24.44,24.29,24.44,13515,0
+GXPS.US,D,20250930,000000,24.39,24.65,24.39,24.53,11337,0
+GXPS.US,D,20251001,000000,24.31,24.4217,24.29,24.4217,8423,0
+GXPS.US,D,20251002,000000,24.24,24.3499,24.23,24.2823,246779,0
+GXPS.US,D,20251003,000000,24.35,24.37,24.2823,24.2978,4598,0
+GXPS.US,D,20251006,000000,24.185,24.185,24.115,24.1472,8338,0
+GXPS.US,D,20251007,000000,24.17,24.38,24.17,24.3433,7669,0
+GXPS.US,D,20251008,000000,24.235,24.3,24.2278,24.2394,16339,0
+GXPS.US,D,20251009,000000,24.32,24.3748,24.2617,24.3748,6559,0
+GXPS.US,D,20251010,000000,24.66,24.66,24.42,24.42,7155,0
+GXPS.US,D,20251013,000000,24.34,24.37,24.275,24.3371,9175,0
+GXPS.US,D,20251014,000000,24.47,24.7824,24.47,24.781,9107,0
+GXPS.US,D,20251015,000000,24.92,24.95,24.74,24.8188,17922,0
+GXPS.US,D,20251016,000000,24.89,24.93,24.6,24.6138,13710,0
+GXPS.US,D,20251017,000000,24.72,24.97,24.72,24.9522,9281,0
+GXPS.US,D,20251020,000000,25.049,25.05,24.88,24.95,10231,0
+GXPS.US,D,20251021,000000,24.8597,24.8597,24.77,24.8511,7746,0
+GXPS.US,D,20251022,000000,24.75,25.13,24.75,24.96,12398,0
+GXPS.US,D,20251023,000000,24.899,24.899,24.78,24.8977,4213,0
+GXPS.US,D,20251024,000000,24.85,25.11,24.8262,24.8262,6457,0
+GXPS.US,D,20251027,000000,24.6661,24.75,24.6661,24.7365,10144,0
+GXPS.US,D,20251028,000000,24.64,24.64,24.5245,24.5245,7065,0
+GXPS.US,D,20251029,000000,24.29,24.29,23.28,24.0066,482062,0
+GXPS.US,D,20251030,000000,24.05,24.17,24.035,24.15,18273,0
+GXPS.US,D,20251031,000000,23.915,23.99,23.86,23.9383,15722,0
+GXPS.US,D,20251103,000000,23.7657,23.82,23.56,23.76,995445,0
+GXPS.US,D,20251104,000000,23.97,23.97,23.79,23.95,9722,0
+GXPS.US,D,20251105,000000,23.9,23.9582,23.81,23.9,11395,0
+GXPS.US,D,20251106,000000,23.6405,23.88,23.6405,23.8363,36674,0
+GXPS.US,D,20251107,000000,24,24.11,24,24.1022,4613,0
+GXPS.US,D,20251110,000000,24.03,24.0362,23.8801,24.0362,5209,0
+GXPS.US,D,20251111,000000,24.14,24.415,24.12,24.3679,13501,0
+GXPS.US,D,20251112,000000,24.2948,24.375,24.2948,24.3006,4229,0
+GXPS.US,D,20251113,000000,24.32,24.3551,24.2768,24.2768,2621,0
+GXPS.US,D,20251114,000000,24.15,24.3,24.15,24.2627,6006,0
+GXPS.US,D,20251117,000000,24.31,24.46,24.1316,24.1316,8864,0
+GXPS.US,D,20251118,000000,24.26,24.3,24.155,24.2052,7987,0
+GXPS.US,D,20251119,000000,24.12,24.12,23.935,24.0243,12756,0
+GXPS.US,D,20251120,000000,24.27,24.3718,24.227,24.3001,11381,0
+GXPS.US,D,20251121,000000,24.45,24.6099,24.43,24.4675,8199,0
+GXPS.US,D,20251124,000000,24.43,24.47,24.1541,24.1541,8254,0
+GXPS.US,D,20251125,000000,24.37,24.54,24.32,24.5056,5867,0
+GXPS.US,D,20251126,000000,24.67,24.83,24.67,24.792,8386,0
+GXPS.US,D,20251128,000000,24.8,25.04,24.8,25.04,13564,0
+GXPS.US,D,20251201,000000,24.92,24.94,24.82,24.8728,13383,0
+GXPS.US,D,20251202,000000,24.66,24.7682,24.58,24.7637,7314,0
+GXPS.US,D,20251203,000000,24.83,24.86,24.7891,24.7891,5236,0
+GXPS.US,D,20251204,000000,24.71,24.71,24.52,24.6093,9901,0
+GXPS.US,D,20251205,000000,24.71,24.71,24.59,24.6,9220,0
+GXPS.US,D,20251208,000000,24.4,24.42,24.3416,24.3614,7629,0
+GXPS.US,D,20251209,000000,24.439,24.4455,24.385,24.4455,3345,0
+GXPS.US,D,20251210,000000,24.54,24.564,24.4299,24.4402,8333,0
+GXPS.US,D,20251211,000000,24.65,24.66,24.575,24.606,9149,0
+GXPS.US,D,20251212,000000,24.696,24.8637,24.67,24.8637,13433,0
+GXPS.US,D,20251215,000000,24.99,24.99,24.83,24.96,6634,0
+GXPS.US,D,20251216,000000,24.9,24.93,24.7899,24.8352,12214,0
+GXPS.US,D,20251217,000000,24.93,24.98,24.89,24.9084,11314,0
+GXPS.US,D,20251218,000000,24.85,24.95,24.74,24.7779,15465,0
+GXPS.US,D,20251219,000000,24.69,24.74,24.66,24.66,16091,0
+GXPS.US,D,20251222,000000,24.65,24.65,24.52,24.56,7080,0
+GXPS.US,D,20251223,000000,24.42,24.53,24.42,24.42,19284,0
+GXPS.US,D,20251224,000000,24.57,24.6549,24.57,24.6549,5564,0
+GXPS.US,D,20251226,000000,24.73,24.74,24.62,24.64,31670,0
+GXPS.US,D,20251229,000000,24.7064,24.7584,24.68,24.72,8353,0
+GXPS.US,D,20251230,000000,24.48,24.53,24.47,24.5163,26663,0
+GXPS.US,D,20251231,000000,24.46,24.4745,24.377,24.377,7091,0
+GXPS.US,D,20260102,000000,24.29,24.39,24.29,24.34,10311,0
+GXPS.US,D,20260105,000000,24.09,24.34,24.09,24.28,59054,0
+GXPS.US,D,20260106,000000,24.275,24.3696,24.2499,24.27,8649,0
+GXPS.US,D,20260107,000000,24.23,24.23,24.01,24.01,62913,0
+GXPS.US,D,20260108,000000,24.31,24.68,24.31,24.62,18431,0
+GXPS.US,D,20260109,000000,24.755,24.9,24.75,24.89,13066,0
+GXPS.US,D,20260112,000000,25.105,25.495,25.105,25.24,20158,0
+GXPS.US,D,20260113,000000,25.2899,25.489,25.2899,25.489,15108,0
+GXPS.US,D,20260114,000000,25.665,25.8,25.54,25.8,18121,0
+GXPS.US,D,20260115,000000,25.8189,25.8493,25.74,25.7594,141354,0
+GXPS.US,D,20260116,000000,25.615,25.81,25.595,25.81,9138,0
+GXPS.US,D,20260120,000000,25.687,25.825,25.5999,25.7997,8997,0
+GXPS.US,D,20260121,000000,25.73,25.95,25.64,25.9,25428,0
+GXPS.US,D,20260122,000000,25.89,26,25.82,25.86,16152,0
+GXPS.US,D,20260123,000000,25.948,26.04,25.905,26,20088,0
+GXPS.US,D,20260126,000000,26.15,26.16,25.97,26.0769,19887,0
+GXPS.US,D,20260127,000000,25.973,26.14,25.87,26.13,12737,0
+GXPS.US,D,20260128,000000,26.14,26.14,25.77,25.93,12537,0
+GXPS.US,D,20260129,000000,26.05,26.06,25.87,25.92,9074,0
+GXPS.US,D,20260130,000000,25.85,26.23,25.83,26.22,16850,0
+GXPS.US,D,20260202,000000,26.42,26.79,26.33,26.71,12370,0
+GXPS.US,D,20260203,000000,27.03,27.31,26.67,27.1215,11091,0
+GXPS.US,D,20260204,000000,27.44,27.54,27.28,27.371,187479,0
+GXPS.US,D,20260205,000000,27.45,27.68,27.39,27.5,23766,0
+GXPS.US,D,20260206,000000,27.69,28.13,27.69,27.8,17435,0
+GXPS.US,D,20260209,000000,27.63,27.745,27.42,27.745,25704,0
+GXPS.US,D,20260210,000000,27.635,27.6407,27.3616,27.4519,18633,0
+GXPS.US,D,20260211,000000,27.46,27.95,27.46,27.8127,7887,0
+GXPS.US,D,20260212,000000,28.37,28.41,28.18,28.2,17935,0
+GXPS.US,D,20260213,000000,28.11,28.4299,28.11,28.25,17045,0
+GXPS.US,D,20260217,000000,28.17,28.17,27.74,27.8019,22998,0
+GXPS.US,D,20260218,000000,27.86,27.99,27.59,27.6587,31292,0
diff --git a/daily/us/nyse stocks/1/hels.us.txt b/daily/us/nyse stocks/1/hels.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..864cc91e1b3ae918fbd3fc949077070d43de6ead
--- /dev/null
+++ b/daily/us/nyse stocks/1/hels.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HELS.US,D,20251212,000000,25.25,25.43,24.685,24.816,162918,0
+HELS.US,D,20251215,000000,25.042,25.28,24.77,24.84,105482,0
+HELS.US,D,20251216,000000,24.875,24.91,24.54,24.69,73235,0
+HELS.US,D,20251217,000000,24.77,24.78,24.2888,24.32,89475,0
+HELS.US,D,20251218,000000,24.592,24.7499,24.51,24.51,21493,0
+HELS.US,D,20251219,000000,24.7082,24.85,24.65,24.83,50453,0
+HELS.US,D,20251222,000000,24.97,25.1899,24.96,25.1262,95555,0
+HELS.US,D,20251223,000000,25.05,25.22,25.01,25.09,42630,0
+HELS.US,D,20251224,000000,25.1,25.16,25.05,25.125,7696,0
+HELS.US,D,20251226,000000,25.17,25.17,25.0338,25.11,34459,0
+HELS.US,D,20251229,000000,25,25.069,24.85,24.9044,38179,0
+HELS.US,D,20251230,000000,24.95,25.16,24.78,24.8,24457,0
+HELS.US,D,20251231,000000,24.75,24.7899,24.5,24.53,32906,0
+HELS.US,D,20260102,000000,24.7,24.94,24.69,24.92,28577,0
+HELS.US,D,20260105,000000,25.1115,25.16,24.97,25.011,29348,0
+HELS.US,D,20260106,000000,25.18,25.39,25.06,25.347,19121,0
+HELS.US,D,20260107,000000,25.2521,25.51,25.14,25.17,89645,0
+HELS.US,D,20260108,000000,25.2,25.2,25.03,25.14,266547,0
+HELS.US,D,20260109,000000,25.38,25.47,25.2146,25.39,111682,0
+HELS.US,D,20260112,000000,25.142,25.62,25.14,25.62,44125,0
+HELS.US,D,20260113,000000,25.59,25.6296,25.47,25.54,40175,0
+HELS.US,D,20260114,000000,25.33,25.57,25.135,25.35,57692,0
+HELS.US,D,20260115,000000,25.55,25.65,25.49,25.49,66857,0
+HELS.US,D,20260116,000000,25.5504,25.64,25.4984,25.5453,109100,0
+HELS.US,D,20260120,000000,25.23,25.48,25.11,25.175,81944,0
+HELS.US,D,20260121,000000,25.4052,25.7885,25.07,25.6985,35299,0
+HELS.US,D,20260122,000000,26,26.21,25.7564,25.8192,287123,0
+HELS.US,D,20260123,000000,25.79,25.79,25.5,25.54,73291,0
+HELS.US,D,20260126,000000,25.5697,25.87,25.5697,25.6574,96500,0
+HELS.US,D,20260127,000000,25.725,26.01,25.725,26.01,123351,0
+HELS.US,D,20260128,000000,26.1311,26.1311,25.84,25.91,78824,0
+HELS.US,D,20260129,000000,26.125,26.4104,25.48,26.0193,50418,0
+HELS.US,D,20260130,000000,25.812,25.86,25.3901,25.5194,80663,0
+HELS.US,D,20260202,000000,25.39,25.8612,25.3608,25.85,70853,0
+HELS.US,D,20260203,000000,26.218,26.218,25.48,25.79,98900,0
+HELS.US,D,20260204,000000,25.8656,26.02,25.1797,25.68,66340,0
+HELS.US,D,20260205,000000,25.12,25.41,24.88,25.02,185947,0
+HELS.US,D,20260206,000000,25.2481,25.8,25.2481,25.76,68758,0
+HELS.US,D,20260209,000000,25.625,25.89,25.55,25.85,43667,0
+HELS.US,D,20260210,000000,25.79,25.955,25.72,25.85,39323,0
+HELS.US,D,20260211,000000,26.2091,26.29,25.9,26.18,76635,0
+HELS.US,D,20260212,000000,26.2375,26.3099,25.44,25.53,96937,0
+HELS.US,D,20260213,000000,25.44,25.9,25.3346,25.76,65584,0
+HELS.US,D,20260217,000000,25.73,25.74,25.37,25.66,51266,0
+HELS.US,D,20260218,000000,25.615,25.96,25.615,25.87,48051,0
diff --git a/daily/us/nyse stocks/1/hipo.us.txt b/daily/us/nyse stocks/1/hipo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..876569c89cbc68cb2e783d1449c57a49daf134aa
--- /dev/null
+++ b/daily/us/nyse stocks/1/hipo.us.txt	
@@ -0,0 +1,1282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIPO.US,D,20210112,000000,289,290.5,282.75,289.25,429.8,0
+HIPO.US,D,20210113,000000,303.5,303.5,287.5,293.5,3048.28,0
+HIPO.US,D,20210114,000000,295,295.75,277.75,294.5,7738.88,0
+HIPO.US,D,20210115,000000,278.25,324.5,278.25,296.25,2813.76,0
+HIPO.US,D,20210119,000000,303.25,308.5,287.75,291.25,3282.64,0
+HIPO.US,D,20210120,000000,319.75,319.75,287.5,298.5,12105.6,0
+HIPO.US,D,20210121,000000,300,316,297,307.5,4690.88,0
+HIPO.US,D,20210122,000000,311.75,320.5,307.5,317.75,4859,0
+HIPO.US,D,20210125,000000,317.75,317.75,304.25,308.75,7920.92,0
+HIPO.US,D,20210126,000000,312.5,312.5,295.602,297.5,8736.32,0
+HIPO.US,D,20210127,000000,292.75,294,282.5,285.75,8081.24,0
+HIPO.US,D,20210128,000000,287.5,294,285,289.5,2955.36,0
+HIPO.US,D,20210129,000000,285,289.25,282.75,286.25,3540.6,0
+HIPO.US,D,20210201,000000,291.25,305.25,282.5,297.75,5093.4,0
+HIPO.US,D,20210202,000000,304.75,326,300,304,9370.28,0
+HIPO.US,D,20210203,000000,304,313.998,296.75,305,3514.8,0
+HIPO.US,D,20210204,000000,310.75,315.25,302.875,307.75,3814.92,0
+HIPO.US,D,20210205,000000,317,317,298,303,9193.96,0
+HIPO.US,D,20210208,000000,313,320,308.75,312.25,36362.28,0
+HIPO.US,D,20210209,000000,315.5,315.5,303.5,306.25,7036.2,0
+HIPO.US,D,20210210,000000,306.25,312,300,310.5,3021.84,0
+HIPO.US,D,20210211,000000,310,316.25,306.875,314.25,18586.04,0
+HIPO.US,D,20210212,000000,332.5,349.5,325,348.25,40694.12,0
+HIPO.US,D,20210216,000000,350,376.25,346.5,356,9417.44,0
+HIPO.US,D,20210217,000000,357.5,366.25,332,332,10203.6,0
+HIPO.US,D,20210218,000000,339.75,346.75,315.25,340.25,10990.6,0
+HIPO.US,D,20210219,000000,345,355,340,351.75,6557.16,0
+HIPO.US,D,20210222,000000,347.5,352.5,339,347.5,2111.88,0
+HIPO.US,D,20210223,000000,335.75,337.125,310,312.5,7183.4,0
+HIPO.US,D,20210224,000000,327.5,329.875,306.25,317.5,12434.92,0
+HIPO.US,D,20210225,000000,317.5,320,305.25,312.5,7061.84,0
+HIPO.US,D,20210226,000000,307.75,310.888,287.5,291.25,5234.36,0
+HIPO.US,D,20210301,000000,316,316,293.5,295.375,3451.68,0
+HIPO.US,D,20210302,000000,300,301.5,280.25,282.5,7649.4,0
+HIPO.US,D,20210303,000000,299,299,267.25,277.75,11769,0
+HIPO.US,D,20210304,000000,262.5,273.75,250,261.25,204160.96,0
+HIPO.US,D,20210305,000000,269,271.25,258.75,267.5,43492,0
+HIPO.US,D,20210308,000000,275.25,275.5,266.25,268.75,37005.28,0
+HIPO.US,D,20210309,000000,273.75,275,265.75,268.75,27907.4,0
+HIPO.US,D,20210310,000000,271.25,273.25,256,262.5,19978.4,0
+HIPO.US,D,20210311,000000,262,269.75,261.5,266.25,16190.92,0
+HIPO.US,D,20210312,000000,270.5,270.5,264,268.75,12071.68,0
+HIPO.US,D,20210315,000000,267.5,270,265,267.5,8200.6,0
+HIPO.US,D,20210316,000000,268.75,269.5,258.75,262.5,24185.2,0
+HIPO.US,D,20210317,000000,257.75,261.75,257.75,259.75,24509.6,0
+HIPO.US,D,20210318,000000,258.75,261.25,255.5,256.25,13530.68,0
+HIPO.US,D,20210319,000000,258.25,259,256.25,257.25,9502.48,0
+HIPO.US,D,20210322,000000,259.5,260.5,255.75,256.25,7815.76,0
+HIPO.US,D,20210323,000000,256.25,256.75,254,255,21602.76,0
+HIPO.US,D,20210324,000000,253.75,256.25,250.25,255,60547.48,0
+HIPO.US,D,20210325,000000,251.25,256.248,251.25,254.75,33836.08,0
+HIPO.US,D,20210326,000000,258.5,258.5,251.375,254.5,20285.32,0
+HIPO.US,D,20210329,000000,253,256.25,252,255.25,7504.72,0
+HIPO.US,D,20210330,000000,256.25,256.25,251.5,252.75,18155.2,0
+HIPO.US,D,20210331,000000,252.5,254.75,249,250.25,19036.96,0
+HIPO.US,D,20210401,000000,250.5,254,250.5,253.5,7518.24,0
+HIPO.US,D,20210405,000000,253.75,255.003,251.25,253,7043.56,0
+HIPO.US,D,20210406,000000,253,255,252.75,254,4860.8,0
+HIPO.US,D,20210407,000000,255,255,253,253.5,6750.84,0
+HIPO.US,D,20210408,000000,255.75,255.75,252.5,253.25,4418.88,0
+HIPO.US,D,20210409,000000,255.25,255.25,252.5,253,2725.44,0
+HIPO.US,D,20210412,000000,255,255,248.75,250.25,8780.68,0
+HIPO.US,D,20210413,000000,251,251.75,250.25,250.25,2987.44,0
+HIPO.US,D,20210414,000000,250.25,252,250.25,250.75,2323.24,0
+HIPO.US,D,20210415,000000,250.25,251.25,249.125,250.25,8364.88,0
+HIPO.US,D,20210416,000000,250,251.25,249.75,250.5,8572,0
+HIPO.US,D,20210419,000000,253.75,253.75,250,250.5,8729.92,0
+HIPO.US,D,20210420,000000,250.25,250.5,248.75,250,8184.8,0
+HIPO.US,D,20210421,000000,250,250,246.5,247.25,7117.44,0
+HIPO.US,D,20210422,000000,247.5,248.75,247.25,248.5,9110.32,0
+HIPO.US,D,20210423,000000,248,248.75,247.5,248.25,5667.2,0
+HIPO.US,D,20210426,000000,250,250,248.25,249,1009.6,0
+HIPO.US,D,20210427,000000,248,250,248,249.5,2714.72,0
+HIPO.US,D,20210428,000000,250,250,248.75,249,2033.76,0
+HIPO.US,D,20210429,000000,249.5,249.75,247.75,249,4660.24,0
+HIPO.US,D,20210430,000000,248.25,250,248.25,250,1314.68,0
+HIPO.US,D,20210503,000000,250,250,248.75,249.75,6833.72,0
+HIPO.US,D,20210504,000000,248.75,249.75,248,248,3897.36,0
+HIPO.US,D,20210505,000000,248.25,248.25,247.5,247.5,2071.6,0
+HIPO.US,D,20210506,000000,248,248.03,247.375,247.5,7122.92,0
+HIPO.US,D,20210507,000000,248,248.5,247.75,248.25,3772.76,0
+HIPO.US,D,20210510,000000,248.25,248.5,248,248,4359.76,0
+HIPO.US,D,20210511,000000,246.25,247.5,245.5,246.5,11556.6,0
+HIPO.US,D,20210512,000000,246.75,248,245.75,246,4519.8,0
+HIPO.US,D,20210513,000000,246.25,247.75,246.25,247.25,3522.68,0
+HIPO.US,D,20210514,000000,247.25,248.25,246.775,247.25,1592.08,0
+HIPO.US,D,20210517,000000,246.75,248.75,246.75,247.25,1765.88,0
+HIPO.US,D,20210518,000000,248.75,248.75,247.5,247.75,619.68,0
+HIPO.US,D,20210519,000000,246.25,247.5,246.25,246.75,29124.04,0
+HIPO.US,D,20210520,000000,246.75,248.5,246.5,247.625,10247.16,0
+HIPO.US,D,20210521,000000,247.5,248.75,247.25,248.75,7205.92,0
+HIPO.US,D,20210524,000000,250,250,247.75,249,11731.44,0
+HIPO.US,D,20210525,000000,248.75,250,248,248,22854.76,0
+HIPO.US,D,20210526,000000,248,250,248,250,23955.72,0
+HIPO.US,D,20210527,000000,249.75,250,248.75,250,1522.72,0
+HIPO.US,D,20210528,000000,249.75,250,248.25,249.75,1183.72,0
+HIPO.US,D,20210601,000000,250,250,248.5,249.75,2498.72,0
+HIPO.US,D,20210602,000000,248.75,250,248.75,249.75,9408,0
+HIPO.US,D,20210603,000000,249,250,248.75,249.375,2690.4,0
+HIPO.US,D,20210604,000000,250,250,249.75,250,432.72,0
+HIPO.US,D,20210607,000000,249.75,250,249.25,250,2221.88,0
+HIPO.US,D,20210608,000000,249.25,249.75,248,249.25,3035.4,0
+HIPO.US,D,20210609,000000,248.75,250,248.75,249.748,5875.84,0
+HIPO.US,D,20210610,000000,249,250,248.5,249.5,3664.16,0
+HIPO.US,D,20210611,000000,248.75,250.75,248.75,250,2322.28,0
+HIPO.US,D,20210614,000000,248.75,250,248.25,249.25,4156.16,0
+HIPO.US,D,20210615,000000,248.5,250.5,248.5,250,14489.96,0
+HIPO.US,D,20210616,000000,248.75,249.75,248.75,249.25,7583.64,0
+HIPO.US,D,20210617,000000,249,254,248.5,250.75,70409.8,0
+HIPO.US,D,20210618,000000,251.25,252,249.75,251,4891.72,0
+HIPO.US,D,20210621,000000,251.25,251.25,250,250.25,2290.28,0
+HIPO.US,D,20210622,000000,250.5,250.5,248.75,248.75,4424.68,0
+HIPO.US,D,20210623,000000,249.75,250.25,247.5,249.75,2809.4,0
+HIPO.US,D,20210624,000000,251.25,251.25,248.15,250,10241.96,0
+HIPO.US,D,20210625,000000,250.75,251.25,247.275,248,35802.44,0
+HIPO.US,D,20210628,000000,247.5,248.25,247.5,248.25,5985.72,0
+HIPO.US,D,20210629,000000,247.75,248.5,247.75,248.25,4744.48,0
+HIPO.US,D,20210630,000000,248,248.5,248,248.25,2408.44,0
+HIPO.US,D,20210701,000000,248.5,249.75,248.25,249.5,6985.84,0
+HIPO.US,D,20210702,000000,248.25,249,248.25,248.75,1348.08,0
+HIPO.US,D,20210706,000000,250,250,248.5,248.5,1409.16,0
+HIPO.US,D,20210707,000000,248.75,249.245,248.75,249,860.96,0
+HIPO.US,D,20210708,000000,248.75,249,248.5,249,1252.6,0
+HIPO.US,D,20210709,000000,249,249.25,249,249.25,1036.12,0
+HIPO.US,D,20210712,000000,249,249.297,249,249,1363.28,0
+HIPO.US,D,20210713,000000,249,249.25,249,249.25,13558.32,0
+HIPO.US,D,20210714,000000,249.25,249.25,249,249.25,4080.68,0
+HIPO.US,D,20210715,000000,249,249.468,249,249,15946.84,0
+HIPO.US,D,20210716,000000,249.25,249.25,249,249,3500.4,0
+HIPO.US,D,20210719,000000,249,249.25,249,249,25219.24,0
+HIPO.US,D,20210720,000000,249.25,249.25,248.75,249.25,54974.96,0
+HIPO.US,D,20210721,000000,249.25,249.5,248.75,249.25,16464.24,0
+HIPO.US,D,20210722,000000,249.5,249.5,249,249.25,25624.76,0
+HIPO.US,D,20210723,000000,249,250,249,249.5,3397.08,0
+HIPO.US,D,20210726,000000,248.75,250,247.25,249.25,6877.48,0
+HIPO.US,D,20210727,000000,244.75,246.5,240,242,2477.52,0
+HIPO.US,D,20210728,000000,240.75,246.5,240,245.75,2074.68,0
+HIPO.US,D,20210729,000000,244.25,246.495,237.75,244.5,3148.24,0
+HIPO.US,D,20210730,000000,245,245,242.5,243.75,711.2,0
+HIPO.US,D,20210802,000000,243.25,245,241.5,244.75,2345.08,0
+HIPO.US,D,20210803,000000,266.25,270.405,245.25,247.75,9840.84,0
+HIPO.US,D,20210804,000000,250,252,239,240.25,7945.64,0
+HIPO.US,D,20210805,000000,242.5,242.5,198,199.5,38125.84,0
+HIPO.US,D,20210806,000000,200.75,201.5,180.5,184,26690.92,0
+HIPO.US,D,20210809,000000,199.75,199.75,175.5,177.5,12692.92,0
+HIPO.US,D,20210810,000000,177.75,179.19,170,170.5,17625.2,0
+HIPO.US,D,20210811,000000,174.25,174.25,150,151.5,52926.56,0
+HIPO.US,D,20210812,000000,156,156.5,146,147,43027.04,0
+HIPO.US,D,20210813,000000,150,150.25,130.5,131.75,81482.08,0
+HIPO.US,D,20210816,000000,138.75,143.25,134.25,137.25,73768,0
+HIPO.US,D,20210817,000000,140.75,142.5,115,116.25,154902.36,0
+HIPO.US,D,20210818,000000,122.5,125.75,108.75,109.5,125856.32,0
+HIPO.US,D,20210819,000000,112.5,113.75,99,106.5,143289.64,0
+HIPO.US,D,20210820,000000,109,109.75,100.5,105,107844.88,0
+HIPO.US,D,20210823,000000,106.75,108,94.5,99.75,107845.68,0
+HIPO.US,D,20210824,000000,105,114.5,104.5,111.75,154850.08,0
+HIPO.US,D,20210825,000000,115,115.5,107.5,111.75,97006.4,0
+HIPO.US,D,20210826,000000,113.75,114.75,103,109.25,90931.88,0
+HIPO.US,D,20210827,000000,108.25,123.998,104.25,118.75,93673.24,0
+HIPO.US,D,20210830,000000,121.25,126,117.25,122.75,69090.68,0
+HIPO.US,D,20210831,000000,120,136.75,120,132,70082.28,0
+HIPO.US,D,20210901,000000,132.75,133.5,123.25,128.75,78782.72,0
+HIPO.US,D,20210902,000000,123.5,124.25,105,109.75,682024.04,0
+HIPO.US,D,20210903,000000,112,137.5,109,130.75,478358.48,0
+HIPO.US,D,20210907,000000,143,171.25,142.5,151.25,1322507.28,0
+HIPO.US,D,20210908,000000,152.5,163.5,145.75,157.75,402840.52,0
+HIPO.US,D,20210909,000000,159.5,173.75,158.75,171.5,372182.24,0
+HIPO.US,D,20210910,000000,169,169.75,134,146.75,677043.28,0
+HIPO.US,D,20210913,000000,151.5,151.75,134.5,137.75,280192,0
+HIPO.US,D,20210914,000000,140.5,141.25,130,131.5,202379.84,0
+HIPO.US,D,20210915,000000,131.5,140,130.5,135.25,160281.16,0
+HIPO.US,D,20210916,000000,135.75,136.385,128.5,131.25,160566.84,0
+HIPO.US,D,20210917,000000,130,131.75,120.75,120.75,1077497.16,0
+HIPO.US,D,20210920,000000,119.75,128.25,116.25,126.25,208527.08,0
+HIPO.US,D,20210921,000000,124.5,126.75,119.25,125.5,114587.84,0
+HIPO.US,D,20210922,000000,126,126.25,122.75,125,105238.64,0
+HIPO.US,D,20210923,000000,125.75,127.25,122.065,124.75,103294.04,0
+HIPO.US,D,20210924,000000,123.5,124.25,119.25,122.5,102309.64,0
+HIPO.US,D,20210927,000000,121,123,117.25,118,93384.04,0
+HIPO.US,D,20210928,000000,117.25,118.125,110.5,111.25,152286.28,0
+HIPO.US,D,20210929,000000,112.75,115.75,110.75,113.5,103266.72,0
+HIPO.US,D,20210930,000000,114.25,118.672,112.75,117,66980.32,0
+HIPO.US,D,20211001,000000,116.75,117.5,110.5,115,110336.44,0
+HIPO.US,D,20211004,000000,112.5,113.75,108.75,110.5,86818,0
+HIPO.US,D,20211005,000000,110.25,112.25,109.25,112.25,80273.04,0
+HIPO.US,D,20211006,000000,110.5,112.25,107.75,111.5,50969.4,0
+HIPO.US,D,20211007,000000,112,114.5,109,111,77139.04,0
+HIPO.US,D,20211008,000000,111,112.25,105.5,105.75,78016.28,0
+HIPO.US,D,20211011,000000,105.5,111.5,104,109,66202.92,0
+HIPO.US,D,20211012,000000,108.25,109.5,102,105.25,106982.16,0
+HIPO.US,D,20211013,000000,105.25,112,103.503,110.25,82435.76,0
+HIPO.US,D,20211014,000000,112,112.225,107,110,75485.16,0
+HIPO.US,D,20211015,000000,110.5,111,108.05,109,39808.68,0
+HIPO.US,D,20211018,000000,108.25,109.42,103.25,103.5,71700.6,0
+HIPO.US,D,20211019,000000,104.75,107,103,106.75,70663.68,0
+HIPO.US,D,20211020,000000,106.5,111.25,105.5,106.75,68602.48,0
+HIPO.US,D,20211021,000000,106.75,111,105.5,110.25,56609.88,0
+HIPO.US,D,20211022,000000,107.75,110.498,103.75,109.5,82954.12,0
+HIPO.US,D,20211025,000000,107.5,108.625,103.125,105,92149.44,0
+HIPO.US,D,20211026,000000,105.75,110,105,107.5,101408.92,0
+HIPO.US,D,20211027,000000,106.75,107,104,105,45216.04,0
+HIPO.US,D,20211028,000000,105.5,107,104.625,105.25,36159.04,0
+HIPO.US,D,20211029,000000,105.25,106.5,104,106.25,41957.88,0
+HIPO.US,D,20211101,000000,105.5,109.25,105.25,108,39443.16,0
+HIPO.US,D,20211102,000000,108.5,109.75,107,108.5,45890.48,0
+HIPO.US,D,20211103,000000,107.75,109.25,107,108.5,25390.8,0
+HIPO.US,D,20211104,000000,108.25,109.182,105.75,106.5,31497,0
+HIPO.US,D,20211105,000000,106.75,107.25,104,104.5,42428.32,0
+HIPO.US,D,20211108,000000,105.5,105.75,103.75,105,35199,0
+HIPO.US,D,20211109,000000,104.5,104.5,99.25,100.5,100486.92,0
+HIPO.US,D,20211110,000000,100.5,103.5,96.875,101.75,111400.52,0
+HIPO.US,D,20211111,000000,105.5,106.75,100.75,102.5,95100.56,0
+HIPO.US,D,20211112,000000,102.5,106.5,101.5,103.25,96022.92,0
+HIPO.US,D,20211115,000000,101.75,101.75,96.25,97.75,136016.04,0
+HIPO.US,D,20211116,000000,98.25,100.25,94.5,96,118155.32,0
+HIPO.US,D,20211117,000000,95.25,97.25,93.25,95.75,109005,0
+HIPO.US,D,20211118,000000,95.75,96,90,90,115679.92,0
+HIPO.US,D,20211119,000000,93,98.75,89.875,97,177124.36,0
+HIPO.US,D,20211122,000000,94.75,96,86.5,88.5,153460.96,0
+HIPO.US,D,20211123,000000,88,88,81.5,86.5,94490.24,0
+HIPO.US,D,20211124,000000,86.5,95,85.5,95,85694.44,0
+HIPO.US,D,20211126,000000,90.25,96,90,93.5,47232.88,0
+HIPO.US,D,20211129,000000,96.25,96.25,90.375,91.75,87226.36,0
+HIPO.US,D,20211130,000000,90.25,91.5,86,91.5,265415.28,0
+HIPO.US,D,20211201,000000,92.125,95,86.25,87,89266.32,0
+HIPO.US,D,20211202,000000,86.25,88.5,82.5,85.25,118223.12,0
+HIPO.US,D,20211203,000000,83.5,84.75,76.75,77.5,145150.96,0
+HIPO.US,D,20211206,000000,77,78.5,70,73.5,219313.32,0
+HIPO.US,D,20211207,000000,75.75,80.875,75.25,78.75,127200.92,0
+HIPO.US,D,20211208,000000,79.5,80,75.5,77.75,115329.16,0
+HIPO.US,D,20211209,000000,76.25,78.25,73.5,75,70915.44,0
+HIPO.US,D,20211210,000000,75.5,75.75,70.25,70.25,95255.84,0
+HIPO.US,D,20211213,000000,70.25,70.25,67.25,67.5,94424.48,0
+HIPO.US,D,20211214,000000,66.25,70,63.5,69.5,129371.68,0
+HIPO.US,D,20211215,000000,70,72,69.25,71.25,114031.32,0
+HIPO.US,D,20211216,000000,71.25,72.25,65.75,66,122240.96,0
+HIPO.US,D,20211217,000000,65.75,69.75,63,68.25,112146.72,0
+HIPO.US,D,20211220,000000,67,67,63.5,66.25,92480.24,0
+HIPO.US,D,20211221,000000,69,73.25,68.135,72.25,178991.16,0
+HIPO.US,D,20211222,000000,72,75.5,71.75,73.75,74782.44,0
+HIPO.US,D,20211223,000000,75,78,72.5,77.25,87806.8,0
+HIPO.US,D,20211227,000000,77.25,78,73,73.25,56256.04,0
+HIPO.US,D,20211228,000000,74.25,76.25,70.25,72.25,94730.24,0
+HIPO.US,D,20211229,000000,70.5,71.5,69,70.5,63255.72,0
+HIPO.US,D,20211230,000000,71,75.5,69.875,74.5,101144.48,0
+HIPO.US,D,20211231,000000,73.25,75.25,70.75,70.75,72948.92,0
+HIPO.US,D,20220103,000000,70.75,71.25,67.75,69.5,73514.88,0
+HIPO.US,D,20220104,000000,70.25,71,66.75,67.75,59615.92,0
+HIPO.US,D,20220105,000000,68,69.75,64,65.25,92891.16,0
+HIPO.US,D,20220106,000000,64.75,66.25,59.5025,64.25,102281.76,0
+HIPO.US,D,20220107,000000,63,64,60.25,61.75,100049.64,0
+HIPO.US,D,20220110,000000,61.5,61.75,57.75,60,73436.76,0
+HIPO.US,D,20220111,000000,61.25,63.75,59.75,62.25,86312.76,0
+HIPO.US,D,20220112,000000,63.75,67,62.875,66,88786.36,0
+HIPO.US,D,20220113,000000,67.75,67.75,62.25,62.25,75342.16,0
+HIPO.US,D,20220114,000000,62.75,62.75,59,61.5,63823.68,0
+HIPO.US,D,20220118,000000,59.75,60.25,56,56.5,162669.72,0
+HIPO.US,D,20220119,000000,56.75,59,55.75,56.25,108980.44,0
+HIPO.US,D,20220120,000000,57,59.75,56,56.25,65139.76,0
+HIPO.US,D,20220121,000000,57.5,57.75,52,52.5,85865.8,0
+HIPO.US,D,20220124,000000,50,50.5,46,49.75,185638.76,0
+HIPO.US,D,20220125,000000,49.5,50.375,46.75,48.25,83466.92,0
+HIPO.US,D,20220126,000000,49.75,52.25,48,50.25,192712.28,0
+HIPO.US,D,20220127,000000,51.25,52.375,47.25,48.75,141131.2,0
+HIPO.US,D,20220128,000000,49,49,44.75,48,158591.28,0
+HIPO.US,D,20220131,000000,48.75,53.5,48.375,52.5,113047.8,0
+HIPO.US,D,20220201,000000,52.75,55.25,51.125,53.75,85022.12,0
+HIPO.US,D,20220202,000000,54,54,50.5,50.75,68882.88,0
+HIPO.US,D,20220203,000000,50,51.25,47.125,47.5,254039.08,0
+HIPO.US,D,20220204,000000,48,48.75,45.75,48.5,148204,0
+HIPO.US,D,20220207,000000,48.75,49.25,47.25,48.5,58031.56,0
+HIPO.US,D,20220208,000000,48.5,50.5,47,49.5,77190.96,0
+HIPO.US,D,20220209,000000,51,52.625,50.5,51.25,123342.84,0
+HIPO.US,D,20220210,000000,49.5,52.5,49.5,49.75,123224,0
+HIPO.US,D,20220211,000000,50.75,52,48,48.75,82478.48,0
+HIPO.US,D,20220214,000000,48.75,49.25,46.5,47.75,79432.52,0
+HIPO.US,D,20220215,000000,49,50,47.25,50,85633.84,0
+HIPO.US,D,20220216,000000,50,51.5,49.25,50.75,59431.64,0
+HIPO.US,D,20220217,000000,50.5,51.25,46.75,47,45456.4,0
+HIPO.US,D,20220218,000000,47,48.25,45.75,46,75020.68,0
+HIPO.US,D,20220222,000000,45.5,46,43.5,45,60098.16,0
+HIPO.US,D,20220223,000000,45.75,46.25,43.5,43.75,59000.48,0
+HIPO.US,D,20220224,000000,41.5,46.5,40.875,46.25,78552.28,0
+HIPO.US,D,20220225,000000,45,50,45,49.25,79796.32,0
+HIPO.US,D,20220228,000000,48.75,49.5,47,48.5,102706.28,0
+HIPO.US,D,20220301,000000,48.5,48.75,46.125,46.5,61638.28,0
+HIPO.US,D,20220302,000000,46.25,46.75,45,45.75,40890.04,0
+HIPO.US,D,20220303,000000,46.25,47,43.5,44,189077.36,0
+HIPO.US,D,20220304,000000,45,45,41.5,42,104093.32,0
+HIPO.US,D,20220307,000000,42,43.75,41.5,41.75,185773.68,0
+HIPO.US,D,20220308,000000,41.25,45.875,40.75,43.5,152515.4,0
+HIPO.US,D,20220309,000000,44.5,49.25,44.5,48.5,152108.4,0
+HIPO.US,D,20220310,000000,46.25,49.125,45.75,48.25,102182.32,0
+HIPO.US,D,20220311,000000,50.5,52,47.25,49,162051.04,0
+HIPO.US,D,20220314,000000,48.5,49.25,44.5,45.75,117038.12,0
+HIPO.US,D,20220315,000000,45.25,46.5,43.25,46.5,96718.44,0
+HIPO.US,D,20220316,000000,46.5,50.875,46.5,49.75,204649.6,0
+HIPO.US,D,20220317,000000,48.5,53.125,48.4175,51.25,236456.12,0
+HIPO.US,D,20220318,000000,50,53.5,50,52,190291.28,0
+HIPO.US,D,20220321,000000,52.5,53.475,50.25,50.5,171411.64,0
+HIPO.US,D,20220322,000000,50.25,52.75,50.25,51.25,147793.2,0
+HIPO.US,D,20220323,000000,50.5,53.75,50.25,52.5,64103.36,0
+HIPO.US,D,20220324,000000,54.25,56,52.25,54.25,83485.88,0
+HIPO.US,D,20220325,000000,54,54,51.5,52.5,47218.88,0
+HIPO.US,D,20220328,000000,52.75,53,51,52.25,41795.92,0
+HIPO.US,D,20220329,000000,53,54.5,52.5,54,56659.44,0
+HIPO.US,D,20220330,000000,54,54.25,50.5,50.5,65467.88,0
+HIPO.US,D,20220331,000000,51,52,49.375,49.75,62421.44,0
+HIPO.US,D,20220401,000000,50.5,51.875,49.375,51.25,66088.92,0
+HIPO.US,D,20220404,000000,51.25,52.625,50,52,58629.32,0
+HIPO.US,D,20220405,000000,51.25,51.875,49,50,80652.96,0
+HIPO.US,D,20220406,000000,50,50,47.0025,48.75,76902.8,0
+HIPO.US,D,20220407,000000,48.5,48.75,46.75,47.75,41280.32,0
+HIPO.US,D,20220408,000000,48.25,48.75,46,47.25,38384.96,0
+HIPO.US,D,20220411,000000,46,47.75,45.25,47.25,42503,0
+HIPO.US,D,20220412,000000,48.25,49.5,47.25,47.5,44389.04,0
+HIPO.US,D,20220413,000000,47.5,50,47.25,49.25,28439.48,0
+HIPO.US,D,20220414,000000,50.25,50.25,48.25,49.5,56224.04,0
+HIPO.US,D,20220418,000000,48.25,48.25,45.5,46.25,53214.44,0
+HIPO.US,D,20220419,000000,46.5,47.75,45.5,45.75,84300.04,0
+HIPO.US,D,20220420,000000,45.25,47.5,44.625,46,70461.68,0
+HIPO.US,D,20220421,000000,46.25,48.5,45.25,46.5,82986.72,0
+HIPO.US,D,20220422,000000,45.5,46.5,42.5,42.75,60411,0
+HIPO.US,D,20220425,000000,43.75,45,42.25,45,54645.04,0
+HIPO.US,D,20220426,000000,46,46.375,42.5,43.25,44188.8,0
+HIPO.US,D,20220427,000000,42.75,45,42.5,45,40626.6,0
+HIPO.US,D,20220428,000000,45.75,48,44,47.25,58909.12,0
+HIPO.US,D,20220429,000000,47.25,49,46.375,47,61251.76,0
+HIPO.US,D,20220502,000000,47.25,48,46,47.25,47934.56,0
+HIPO.US,D,20220503,000000,47.5,47.75,44.5,44.5,62585.2,0
+HIPO.US,D,20220504,000000,44.25,44.875,42,44.25,77475.32,0
+HIPO.US,D,20220505,000000,43.25,44,41.625,42.25,47671.72,0
+HIPO.US,D,20220506,000000,41.5,42.5,39.375,42.25,70856.92,0
+HIPO.US,D,20220509,000000,41.25,41.75,37.75,38,54959.72,0
+HIPO.US,D,20220510,000000,38.75,39.25,33.625,35,112874.28,0
+HIPO.US,D,20220511,000000,35.75,35.75,32,32,94390.96,0
+HIPO.US,D,20220512,000000,31.25,31.5,29,31,257198.72,0
+HIPO.US,D,20220513,000000,35.5,44,35,40.5,261961.28,0
+HIPO.US,D,20220516,000000,39.75,43.5,39.125,41.25,131925.88,0
+HIPO.US,D,20220517,000000,41.25,42.875,39,40,115098.08,0
+HIPO.US,D,20220518,000000,39,39.5,37.25,37.5,67306.88,0
+HIPO.US,D,20220519,000000,37.25,37.75,35.375,36.75,50978.36,0
+HIPO.US,D,20220520,000000,37.5,37.75,35,36.25,76934.16,0
+HIPO.US,D,20220523,000000,36.25,36.25,34.75,35.25,50667.52,0
+HIPO.US,D,20220524,000000,34.25,35,33.25,34.5,68621.44,0
+HIPO.US,D,20220525,000000,34,35.25,33,34.75,54891.44,0
+HIPO.US,D,20220526,000000,34,35.5,33.75,34,33215.04,0
+HIPO.US,D,20220527,000000,35,35.75,33.5,35,51079.68,0
+HIPO.US,D,20220531,000000,35,36.75,34,35.5,123482.08,0
+HIPO.US,D,20220601,000000,35.5,35.75,33.5,35,54642.08,0
+HIPO.US,D,20220602,000000,35,36.5,33,35.5,117758.24,0
+HIPO.US,D,20220603,000000,34.5,35.5,33.75,34.75,52029.56,0
+HIPO.US,D,20220606,000000,36.25,36.25,33.75,34,115793.64,0
+HIPO.US,D,20220607,000000,33,34,30.5,32.5,173402.64,0
+HIPO.US,D,20220608,000000,32,32.5,30.75,31,62959.24,0
+HIPO.US,D,20220609,000000,30.5,31,28.75,28.75,86632.92,0
+HIPO.US,D,20220610,000000,27.75,28.75,25.875,26.25,115611.32,0
+HIPO.US,D,20220613,000000,25.5,25.75,22.7725,23.545,230839,0
+HIPO.US,D,20220614,000000,23.8,24.5,22.75,22.765,65482.72,0
+HIPO.US,D,20220615,000000,23,24,22.67,23.4975,101414.64,0
+HIPO.US,D,20220616,000000,23.43,23.51,21.92,22.5,65336.76,0
+HIPO.US,D,20220617,000000,22.7475,24.2825,22.525,23.6725,92260.96,0
+HIPO.US,D,20220621,000000,23.92,24.75,22.7525,22.7525,81321.36,0
+HIPO.US,D,20220622,000000,22.8875,23.9975,22.75,22.9975,89063.28,0
+HIPO.US,D,20220623,000000,23.0525,24,22.32,22.505,124711.24,0
+HIPO.US,D,20220624,000000,23,25,21.9625,22.945,1175533.16,0
+HIPO.US,D,20220627,000000,22.5,23.305,20.5525,20.97,168388.92,0
+HIPO.US,D,20220628,000000,21.25,21.9475,19.5025,20.2625,165604.2,0
+HIPO.US,D,20220629,000000,19.825,20.22,18.1925,18.945,139781.84,0
+HIPO.US,D,20220630,000000,19.08,22.13,18.925,21.965,248777.56,0
+HIPO.US,D,20220701,000000,21.795,22.265,20.0425,20.375,94927,0
+HIPO.US,D,20220705,000000,20.4975,21.75,19.5775,21.66,81556.92,0
+HIPO.US,D,20220706,000000,21.385,22.2075,20.375,21.0025,60290.48,0
+HIPO.US,D,20220707,000000,21.1825,24,21.17,23.4275,156866.08,0
+HIPO.US,D,20220708,000000,22.4975,24,21.8375,23.445,120814.08,0
+HIPO.US,D,20220711,000000,23.1125,23.3675,21.245,21.245,55479.36,0
+HIPO.US,D,20220712,000000,21.915,21.915,20.5025,20.515,74602.6,0
+HIPO.US,D,20220713,000000,20.1475,20.9875,19.75,20.3075,104067.56,0
+HIPO.US,D,20220714,000000,19.75,20.25,19.25,19.7225,63909.68,0
+HIPO.US,D,20220715,000000,21.215,21.215,19.5,20.6525,113511.52,0
+HIPO.US,D,20220718,000000,21.085,21.75,20.5,20.7625,41926.04,0
+HIPO.US,D,20220719,000000,21.2475,22.5,20.6375,20.755,52397.76,0
+HIPO.US,D,20220720,000000,20.01,20.6975,19.3325,19.9925,153614.44,0
+HIPO.US,D,20220721,000000,19.75,21.1225,19.5,20.6,173885.68,0
+HIPO.US,D,20220722,000000,20.9975,21,18.8825,19.3975,146251.68,0
+HIPO.US,D,20220725,000000,19.25,20.5,19.0775,20.15,179625.48,0
+HIPO.US,D,20220726,000000,19.6475,20.7525,19,19.0175,101537.36,0
+HIPO.US,D,20220727,000000,19.405,21.2475,19.25,21.1525,159913.44,0
+HIPO.US,D,20220728,000000,20.9375,22.5975,20.25,22.06,98024.12,0
+HIPO.US,D,20220729,000000,21.3125,22.4975,20.4325,21.35,42335.32,0
+HIPO.US,D,20220801,000000,21.25,22.4475,20.73,21.4275,70268.96,0
+HIPO.US,D,20220802,000000,21.615,22.3575,20.75,21.1875,154860.92,0
+HIPO.US,D,20220803,000000,21.1325,21.1325,20,20.75,443289.32,0
+HIPO.US,D,20220804,000000,20.75,21.93,20.75,20.875,101794.32,0
+HIPO.US,D,20220805,000000,20.97,21.9975,20.25,21.25,132241.72,0
+HIPO.US,D,20220808,000000,21.9975,21.9975,20.735,21.065,129447.32,0
+HIPO.US,D,20220809,000000,21.1575,22,20.4575,21.145,122869.28,0
+HIPO.US,D,20220810,000000,21.855,24.25,21.4075,22.5075,192298.52,0
+HIPO.US,D,20220811,000000,22.9775,24.08,22.76,23.835,131974.44,0
+HIPO.US,D,20220812,000000,23.75,25,22.55,24.95,204897.16,0
+HIPO.US,D,20220815,000000,24.6375,24.9975,23.4675,24.7475,93559.92,0
+HIPO.US,D,20220816,000000,24.3475,24.5975,23.5,23.71,51821.56,0
+HIPO.US,D,20220817,000000,23.355,23.7575,22.515,23.01,56368.04,0
+HIPO.US,D,20220818,000000,23.2475,25.75,23.1075,24.32,173614.44,0
+HIPO.US,D,20220819,000000,24.3825,24.7225,22.1275,22.615,141144.28,0
+HIPO.US,D,20220822,000000,22.4,22.96,20.775,21.0975,92862.24,0
+HIPO.US,D,20220823,000000,21.0225,22.2975,21,22.1825,62133.56,0
+HIPO.US,D,20220824,000000,21.9075,22.2675,20.77,22.105,147436.48,0
+HIPO.US,D,20220825,000000,22.75,24.995,22.75,24.7825,148064.64,0
+HIPO.US,D,20220826,000000,24.75,27.25,24.2825,25.5,119303.04,0
+HIPO.US,D,20220829,000000,25.25,26.25,24.05,26.25,137930.52,0
+HIPO.US,D,20220830,000000,26.25,26.25,24.76,25.75,99033.76,0
+HIPO.US,D,20220831,000000,25.5,26.25,23,24.25,208473.16,0
+HIPO.US,D,20220901,000000,23.5,24.9075,23,24.11,229728.56,0
+HIPO.US,D,20220902,000000,23.7925,24.91,22.25,22.4375,152232.08,0
+HIPO.US,D,20220906,000000,22.7475,23.9975,21.58,23.4075,154745.48,0
+HIPO.US,D,20220907,000000,22.91,25.75,22.5175,25.75,95530.92,0
+HIPO.US,D,20220908,000000,25.25,25.875,25,25.5,69851.04,0
+HIPO.US,D,20220909,000000,25.75,26.5,25.5,26,62737.04,0
+HIPO.US,D,20220912,000000,25.75,26.5,25.75,25.75,89029.68,0
+HIPO.US,D,20220913,000000,24.985,25.25,23.5,24.0275,152625,0
+HIPO.US,D,20220914,000000,24.125,24.5,22.0375,23.25,237471.52,0
+HIPO.US,D,20220915,000000,23.1575,24.315,21.9425,22.3325,154362.48,0
+HIPO.US,D,20220916,000000,21.87,22.6875,21.0025,22,808625.48,0
+HIPO.US,D,20220919,000000,21.615,22.5,20.75,22.125,83609.72,0
+HIPO.US,D,20220920,000000,20.75,21.5,20.75,20.9975,104833.88,0
+HIPO.US,D,20220921,000000,21.4975,22.7025,20.75,20.8125,187989.28,0
+HIPO.US,D,20220922,000000,20.9975,21.105,18.8225,20,171250.48,0
+HIPO.US,D,20220923,000000,20.18,20.25,19.25,19.665,103312.24,0
+HIPO.US,D,20220926,000000,18.775,21.24,18.775,20.69,67342.76,0
+HIPO.US,D,20220927,000000,20.82,21.75,20.2525,20.615,31597.4,0
+HIPO.US,D,20220928,000000,20.6025,22.125,20.4,21.7275,95478.48,0
+HIPO.US,D,20220929,000000,21,21.5,18.4025,18.51,424656.32,0
+HIPO.US,D,20220930,000000,18.57,20.29,18.25,18.53,507873,0
+HIPO.US,D,20221003,000000,18.72,18.72,16.065,16.16,391318,0
+HIPO.US,D,20221004,000000,16.57,18.08,16.09,18.07,226395,0
+HIPO.US,D,20221005,000000,17.52,17.895,16.215,16.46,180187,0
+HIPO.US,D,20221006,000000,16.38,16.66,15.75,16.02,196884,0
+HIPO.US,D,20221007,000000,15.77,16.415,15.27,16.34,209998,0
+HIPO.US,D,20221010,000000,16.3,18.3,16.2,18.09,241172,0
+HIPO.US,D,20221011,000000,17.94,18.32,17.08,17.83,170469,0
+HIPO.US,D,20221012,000000,17.59,17.77,16.98,17.57,103640,0
+HIPO.US,D,20221013,000000,17.14,18.12,16.775,17.97,149803,0
+HIPO.US,D,20221014,000000,17.84,18.2,16.74,16.77,90588,0
+HIPO.US,D,20221017,000000,17.17,17.55,16.15,16.4,115472,0
+HIPO.US,D,20221018,000000,16.85,17.37,15.75,15.97,195186,0
+HIPO.US,D,20221019,000000,16.06,16.06,13.84,14.1,238326,0
+HIPO.US,D,20221020,000000,13.97,14.63,13.545,13.94,152523,0
+HIPO.US,D,20221021,000000,14.07,14.81,13.8,14.48,106688,0
+HIPO.US,D,20221024,000000,14.38,14.38,13.42,13.84,138866,0
+HIPO.US,D,20221025,000000,13.94,15.18,13.69,14.93,138641,0
+HIPO.US,D,20221026,000000,14.93,15.86,14.93,15.68,111809,0
+HIPO.US,D,20221027,000000,15.82,16.03,15.36,15.69,85956,0
+HIPO.US,D,20221028,000000,15.5,16.12,15.26,16.05,109346,0
+HIPO.US,D,20221031,000000,15.94,17.42,15.74,17.28,175009,0
+HIPO.US,D,20221101,000000,17.56,18.01,17.3471,17.99,111604,0
+HIPO.US,D,20221102,000000,17.94,18.68,17.32,18.25,233688,0
+HIPO.US,D,20221103,000000,17.92,18.275,17.35,17.37,77624,0
+HIPO.US,D,20221104,000000,17.39,17.695,16.74,17.62,78362,0
+HIPO.US,D,20221107,000000,17.87,18.1,17.38,17.39,68039,0
+HIPO.US,D,20221108,000000,17.51,17.681,16.95,17.28,54605,0
+HIPO.US,D,20221109,000000,17.06,17.06,15.48,15.57,65623,0
+HIPO.US,D,20221110,000000,16.43,17.3,16.43,16.77,155615,0
+HIPO.US,D,20221111,000000,14.96,17.24,14.96,16.21,126900,0
+HIPO.US,D,20221114,000000,16.01,16.01,14.57,14.58,151273,0
+HIPO.US,D,20221115,000000,14.68,15,14.25,14.41,141485,0
+HIPO.US,D,20221116,000000,14.05,14.26,13.63,13.71,137427,0
+HIPO.US,D,20221117,000000,13.87,14.16,13.4164,13.85,119192,0
+HIPO.US,D,20221118,000000,14.14,14.27,13.32,13.46,128461,0
+HIPO.US,D,20221121,000000,13.17,13.3699,12.85,13.17,132839,0
+HIPO.US,D,20221122,000000,13.12,13.57,12.765,13.51,118220,0
+HIPO.US,D,20221123,000000,13.6,13.96,13.34,13.78,116277,0
+HIPO.US,D,20221125,000000,13.97,14.94,13.8,14.81,147437,0
+HIPO.US,D,20221128,000000,14.75,15.57,14.75,15.13,121524,0
+HIPO.US,D,20221129,000000,14.98,15.56,14.69,14.73,79774,0
+HIPO.US,D,20221130,000000,14.6,15.1815,14.35,14.93,107277,0
+HIPO.US,D,20221201,000000,15.14,15.23,14.18,14.32,103505,0
+HIPO.US,D,20221202,000000,13.9,14.68,13.9,14.44,58174,0
+HIPO.US,D,20221205,000000,14.39,14.39,13.67,13.87,60131,0
+HIPO.US,D,20221206,000000,13.67,14.26,13.5101,14.21,96776,0
+HIPO.US,D,20221207,000000,14.15,14.58,13.8982,14.28,111615,0
+HIPO.US,D,20221208,000000,14.3,14.5465,14.14,14.3,75910,0
+HIPO.US,D,20221209,000000,14.01,14.5,13.935,14.1,96836,0
+HIPO.US,D,20221212,000000,13.84,14.55,13.67,14.35,102778,0
+HIPO.US,D,20221213,000000,14.72,15.38,14,14.2,87637,0
+HIPO.US,D,20221214,000000,13.92,14.55,13.87,14.24,140482,0
+HIPO.US,D,20221215,000000,13.99,14.31,13.7,13.81,123363,0
+HIPO.US,D,20221216,000000,13.58,13.995,13.55,13.68,229369,0
+HIPO.US,D,20221219,000000,13.51,13.64,12.9,13.06,142345,0
+HIPO.US,D,20221220,000000,13.05,13.05,11.64,12.21,298449,0
+HIPO.US,D,20221221,000000,12.24,12.3,11.9,12.17,131291,0
+HIPO.US,D,20221222,000000,12.08,13.16,11.77,12.42,183366,0
+HIPO.US,D,20221223,000000,12.19,12.28,11.98,12.09,120188,0
+HIPO.US,D,20221227,000000,12.06,12.29,11.44,11.68,162305,0
+HIPO.US,D,20221228,000000,11.68,11.85,11.3,11.55,166495,0
+HIPO.US,D,20221229,000000,11.63,12.55,11.55,12.51,193171,0
+HIPO.US,D,20221230,000000,12.39,13.65,12.39,13.6,195829,0
+HIPO.US,D,20230103,000000,13.66,14.64,13.66,14.54,168720,0
+HIPO.US,D,20230104,000000,14.62,15.68,14.55,15.41,85694,0
+HIPO.US,D,20230105,000000,15.26,15.4,14.71,15.18,65258,0
+HIPO.US,D,20230106,000000,15.31,16.23,14.83,16.15,56809,0
+HIPO.US,D,20230109,000000,16.38,17.24,16.145,16.34,99782,0
+HIPO.US,D,20230110,000000,16.2,17.175,15.9429,16.92,50549,0
+HIPO.US,D,20230111,000000,17.02,17.85,17.02,17.34,100566,0
+HIPO.US,D,20230112,000000,17.44,17.44,16.36,16.39,69557,0
+HIPO.US,D,20230113,000000,15.98,16.65,15.81,16.41,50168,0
+HIPO.US,D,20230117,000000,16.42,17.15,16.295,17.15,46398,0
+HIPO.US,D,20230118,000000,17.3,18.11,16.89,17.6,103893,0
+HIPO.US,D,20230119,000000,17.39,17.6,16.78,17.09,65209,0
+HIPO.US,D,20230120,000000,17.44,17.44,16.89,17.02,53144,0
+HIPO.US,D,20230123,000000,17.06,17.3157,16.65,16.87,38486,0
+HIPO.US,D,20230124,000000,16.76,17.045,15.76,15.8,63456,0
+HIPO.US,D,20230125,000000,15.66,15.965,15.25,15.75,46589,0
+HIPO.US,D,20230126,000000,15.95,16.36,15.52,16,56856,0
+HIPO.US,D,20230127,000000,15.93,17.23,15.93,17.09,50670,0
+HIPO.US,D,20230130,000000,17,17.49,16.76,16.9,46312,0
+HIPO.US,D,20230131,000000,17.22,17.41,16.64,16.78,72763,0
+HIPO.US,D,20230201,000000,16.75,17.96,16.47,17.67,55172,0
+HIPO.US,D,20230202,000000,17.98,19.71,17.98,19.71,131396,0
+HIPO.US,D,20230203,000000,19.37,19.68,18.7011,18.84,87443,0
+HIPO.US,D,20230206,000000,18.58,18.675,17.82,18.31,57295,0
+HIPO.US,D,20230207,000000,18.18,18.69,17.64,18.67,52813,0
+HIPO.US,D,20230208,000000,18.48,18.56,18.03,18.1,36762,0
+HIPO.US,D,20230209,000000,18.33,18.4326,17.28,17.36,38496,0
+HIPO.US,D,20230210,000000,17.28,17.49,16.81,16.86,34557,0
+HIPO.US,D,20230213,000000,16.9,17.59,16.56,17.55,38616,0
+HIPO.US,D,20230214,000000,17.42,17.7,16.8,17.58,34849,0
+HIPO.US,D,20230215,000000,17.43,18.88,17.43,18.86,56967,0
+HIPO.US,D,20230216,000000,18.38,19.51,18.38,18.8,54881,0
+HIPO.US,D,20230217,000000,18.87,18.87,17.5,17.6,48123,0
+HIPO.US,D,20230221,000000,17.13,17.23,16.25,16.56,51482,0
+HIPO.US,D,20230222,000000,16.55,16.7,15.99,16.59,55199,0
+HIPO.US,D,20230223,000000,16.75,16.92,16.33,16.48,36405,0
+HIPO.US,D,20230224,000000,16.14,16.55,15.87,16.33,49722,0
+HIPO.US,D,20230227,000000,16.49,16.79,16.14,16.2,39069,0
+HIPO.US,D,20230228,000000,16.17,17.3,16.17,17.21,105293,0
+HIPO.US,D,20230301,000000,17.24,17.275,16.14,16.59,115805,0
+HIPO.US,D,20230302,000000,16.1,17.24,16.1,16.73,42578,0
+HIPO.US,D,20230303,000000,17.15,17.91,15.25,16.6,68461,0
+HIPO.US,D,20230306,000000,16.88,16.995,15.665,15.88,84190,0
+HIPO.US,D,20230307,000000,15.79,16.82,15.79,16.51,45207,0
+HIPO.US,D,20230308,000000,16.44,16.44,14.01,14.25,236136,0
+HIPO.US,D,20230309,000000,14.14,14.22,12.65,13.03,447143,0
+HIPO.US,D,20230310,000000,12.8,13.46,12.35,13.28,133995,0
+HIPO.US,D,20230313,000000,13.25,14.86,13.19,14.17,222468,0
+HIPO.US,D,20230314,000000,14.78,14.78,13.7,14.28,127208,0
+HIPO.US,D,20230315,000000,13.62,14.2,13.52,14.05,87452,0
+HIPO.US,D,20230316,000000,13.8,14.71,13.8,14.68,192520,0
+HIPO.US,D,20230317,000000,14.59,14.94,13.87,14.87,269601,0
+HIPO.US,D,20230320,000000,14.81,15.09,14.09,14.14,236897,0
+HIPO.US,D,20230321,000000,14.83,15.54,14.83,15.49,182390,0
+HIPO.US,D,20230322,000000,15.45,15.45,14.54,14.55,58933,0
+HIPO.US,D,20230323,000000,14.64,15.31,14.54,14.89,93957,0
+HIPO.US,D,20230324,000000,14.69,15.17,14.52,15.11,83991,0
+HIPO.US,D,20230327,000000,15.34,15.53,15.08,15.46,152261,0
+HIPO.US,D,20230328,000000,15.35,15.64,15.15,15.35,104184,0
+HIPO.US,D,20230329,000000,15.52,16.24,15.235,16.22,67537,0
+HIPO.US,D,20230330,000000,16.42,16.91,15.9,16.02,93866,0
+HIPO.US,D,20230331,000000,16.2,16.545,15.89,16.23,112889,0
+HIPO.US,D,20230403,000000,16.21,16.66,15.84,16.55,91272,0
+HIPO.US,D,20230404,000000,16.57,17.01,16.33,16.84,92723,0
+HIPO.US,D,20230405,000000,16.65,17.17,16.22,16.91,122638,0
+HIPO.US,D,20230406,000000,16.99,17.04,16.06,16.15,121836,0
+HIPO.US,D,20230410,000000,15.99,17.47,15.99,17.29,90463,0
+HIPO.US,D,20230411,000000,17.29,18.21,17.29,18.15,74613,0
+HIPO.US,D,20230412,000000,18.38,18.41,17.36,17.5,60696,0
+HIPO.US,D,20230413,000000,17.64,18.315,17.64,17.88,63918,0
+HIPO.US,D,20230414,000000,17.9,18.12,16.87,17.04,89974,0
+HIPO.US,D,20230417,000000,17.08,17.63,17.08,17.62,61191,0
+HIPO.US,D,20230418,000000,17.77,18.32,17.59,18.25,53338,0
+HIPO.US,D,20230419,000000,18.17,19.24,17.92,18.92,97801,0
+HIPO.US,D,20230420,000000,18.74,19.18,18.21,18.5,41181,0
+HIPO.US,D,20230421,000000,18.4,18.58,18.1504,18.48,32364,0
+HIPO.US,D,20230424,000000,18.42,18.88,18.0565,18.32,40382,0
+HIPO.US,D,20230425,000000,18.06,18.25,17.54,17.56,66684,0
+HIPO.US,D,20230426,000000,17.49,17.59,17.16,17.52,49400,0
+HIPO.US,D,20230427,000000,17.61,17.96,17.0056,17.8,40918,0
+HIPO.US,D,20230428,000000,17.72,18.37,17.72,18.24,32834,0
+HIPO.US,D,20230501,000000,18.39,18.9907,18.39,18.62,42907,0
+HIPO.US,D,20230502,000000,18.5,18.68,17.98,18.21,63059,0
+HIPO.US,D,20230503,000000,18.26,19.05,18.115,18.66,53972,0
+HIPO.US,D,20230504,000000,18.45,18.45,16.91,17.18,62991,0
+HIPO.US,D,20230505,000000,17.55,18.51,17.55,18.43,45747,0
+HIPO.US,D,20230508,000000,18.63,18.63,17.35,18.5,73827,0
+HIPO.US,D,20230509,000000,18.23,20,18.23,19.88,67923,0
+HIPO.US,D,20230510,000000,19.99,20.39,19.55,19.81,71926,0
+HIPO.US,D,20230511,000000,19.41,19.75,18.75,19.22,62767,0
+HIPO.US,D,20230512,000000,19.28,19.46,18.7601,19.25,62832,0
+HIPO.US,D,20230515,000000,19.15,19.15,18.65,19.04,62230,0
+HIPO.US,D,20230516,000000,18.76,19.07,18.64,18.67,45908,0
+HIPO.US,D,20230517,000000,18.64,19.21,18.35,18.72,94271,0
+HIPO.US,D,20230518,000000,18.65,19.2201,18.65,18.94,48148,0
+HIPO.US,D,20230519,000000,19.13,19.52,18.65,18.84,46946,0
+HIPO.US,D,20230522,000000,18.64,18.78,17.95,18.25,119439,0
+HIPO.US,D,20230523,000000,18.04,18.52,16.76,17.17,124195,0
+HIPO.US,D,20230524,000000,16.91,17.04,16.4783,16.99,63143,0
+HIPO.US,D,20230525,000000,16.92,16.92,16.09,16.44,66134,0
+HIPO.US,D,20230526,000000,16.36,16.62,16.04,16.09,44505,0
+HIPO.US,D,20230530,000000,16.18,16.2539,15.94,16.15,50478,0
+HIPO.US,D,20230531,000000,16,16.12,15.43,15.72,56679,0
+HIPO.US,D,20230601,000000,15.67,15.8,15.31,15.56,52120,0
+HIPO.US,D,20230602,000000,15.83,16.37,15.45,16.29,53999,0
+HIPO.US,D,20230605,000000,16.1,16.39,16.01,16.02,32659,0
+HIPO.US,D,20230606,000000,16.01,17.25,15.76,17.05,63072,0
+HIPO.US,D,20230607,000000,17.26,18.29,16.44,17,96226,0
+HIPO.US,D,20230608,000000,16.83,16.94,16.3,16.8,45489,0
+HIPO.US,D,20230609,000000,16.71,16.9,15.84,15.98,41287,0
+HIPO.US,D,20230612,000000,15.82,16,15.31,15.91,81647,0
+HIPO.US,D,20230613,000000,16.04,16.89,15.9434,16.82,64683,0
+HIPO.US,D,20230614,000000,16.88,16.9652,16.1,16.13,77687,0
+HIPO.US,D,20230615,000000,16.07,16.3701,15.9,15.95,70204,0
+HIPO.US,D,20230616,000000,16.2,16.2,15.44,15.81,105023,0
+HIPO.US,D,20230620,000000,15.8,15.97,15.15,15.2,88421,0
+HIPO.US,D,20230621,000000,15.16,15.35,14.31,15.05,158227,0
+HIPO.US,D,20230622,000000,15.18,16.1654,14.7577,16.06,131311,0
+HIPO.US,D,20230623,000000,15.6,17.06,15.6,16.91,1095860,0
+HIPO.US,D,20230626,000000,16.9,17.1,16.32,16.42,129300,0
+HIPO.US,D,20230627,000000,16.48,16.88,16.34,16.42,48325,0
+HIPO.US,D,20230628,000000,16.36,16.72,16.09,16.33,54936,0
+HIPO.US,D,20230629,000000,16.47,16.9,16.375,16.67,44585,0
+HIPO.US,D,20230630,000000,16.81,16.81,16.29,16.53,75167,0
+HIPO.US,D,20230703,000000,16.52,17.1,16.51,16.82,33769,0
+HIPO.US,D,20230705,000000,16.82,16.89,16.22,16.57,51611,0
+HIPO.US,D,20230706,000000,16.39,16.39,15.07,16,75268,0
+HIPO.US,D,20230707,000000,15.81,16.745,15.81,16.54,79932,0
+HIPO.US,D,20230710,000000,16.54,17.2,16.54,17.1,80246,0
+HIPO.US,D,20230711,000000,17.11,17.37,16.97,17.29,106829,0
+HIPO.US,D,20230712,000000,17.39,17.48,17.21,17.39,112903,0
+HIPO.US,D,20230713,000000,17.35,18.15,17.32,18.03,70142,0
+HIPO.US,D,20230714,000000,18.06,18.06,16.74,16.85,46454,0
+HIPO.US,D,20230717,000000,16.78,17.0955,16.61,16.67,68660,0
+HIPO.US,D,20230718,000000,16.57,17.07,16.57,16.88,26842,0
+HIPO.US,D,20230719,000000,16.97,17.49,16.97,17.1,44993,0
+HIPO.US,D,20230720,000000,17.14,17.36,16.91,17.25,38144,0
+HIPO.US,D,20230721,000000,17.43,17.6831,17.24,17.46,32222,0
+HIPO.US,D,20230724,000000,17.48,17.5,16.935,17.1,29051,0
+HIPO.US,D,20230725,000000,17.06,17.46,16.57,16.69,39756,0
+HIPO.US,D,20230726,000000,16.66,17.28,16.66,17.15,34708,0
+HIPO.US,D,20230727,000000,17.28,17.36,16.175,16.25,46970,0
+HIPO.US,D,20230728,000000,16.48,16.97,16.48,16.7,33935,0
+HIPO.US,D,20230731,000000,16.74,17.375,16.74,17.2,42508,0
+HIPO.US,D,20230801,000000,17.1,17.4,16.65,17.36,39190,0
+HIPO.US,D,20230802,000000,17.21,17.33,16.825,16.93,30147,0
+HIPO.US,D,20230803,000000,16.82,17.3434,16.35,16.39,25810,0
+HIPO.US,D,20230804,000000,16.43,16.43,14.77,15.28,162000,0
+HIPO.US,D,20230807,000000,15.39,15.39,14.2,14.46,107438,0
+HIPO.US,D,20230808,000000,13.76,14.08,12.13,12.57,188158,0
+HIPO.US,D,20230809,000000,12.48,12.48,11.2401,11.28,294669,0
+HIPO.US,D,20230810,000000,11.29,11.4337,10.25,10.33,197782,0
+HIPO.US,D,20230811,000000,10.12,10.1321,9.37,9.69,185337,0
+HIPO.US,D,20230814,000000,9.61,10.17,9.3766,10.01,156479,0
+HIPO.US,D,20230815,000000,10.27,10.51,9.75,9.98,193778,0
+HIPO.US,D,20230816,000000,9.91,10.67,9.91,10.14,187862,0
+HIPO.US,D,20230817,000000,10.23,11.07,10.23,10.71,455348,0
+HIPO.US,D,20230818,000000,10.54,11.06,10.54,10.75,139047,0
+HIPO.US,D,20230821,000000,10.73,10.99,10,10.37,155360,0
+HIPO.US,D,20230822,000000,10.62,10.65,10.08,10.24,106381,0
+HIPO.US,D,20230823,000000,10.31,10.31,10.01,10.11,80960,0
+HIPO.US,D,20230824,000000,10.08,10.28,9.38,9.49,120310,0
+HIPO.US,D,20230825,000000,9.57,9.86,9.5,9.66,79386,0
+HIPO.US,D,20230828,000000,9.64,10.11,9.5,10.05,162971,0
+HIPO.US,D,20230829,000000,10.01,10.44,9.94,10.1,128660,0
+HIPO.US,D,20230830,000000,10,10.53,9.925,10.23,126771,0
+HIPO.US,D,20230831,000000,10.22,10.2795,9.84,9.98,75679,0
+HIPO.US,D,20230901,000000,10.08,10.49,9.89,10.48,112088,0
+HIPO.US,D,20230905,000000,10.33,10.69,9.98,10.06,163057,0
+HIPO.US,D,20230906,000000,10.08,10.53,9.882,10.26,114548,0
+HIPO.US,D,20230907,000000,10.15,10.31,9.67,10.22,68233,0
+HIPO.US,D,20230908,000000,10.16,10.16,9.63,9.72,88510,0
+HIPO.US,D,20230911,000000,9.67,10.28,9.61,9.84,90445,0
+HIPO.US,D,20230912,000000,9.8,10,9.5,9.86,199738,0
+HIPO.US,D,20230913,000000,9.72,9.76,9.4,9.4,252720,0
+HIPO.US,D,20230914,000000,9.47,9.8206,9.4,9.41,86940,0
+HIPO.US,D,20230915,000000,9.4,9.59,9.38,9.41,234884,0
+HIPO.US,D,20230918,000000,9.4,9.5,9.08,9.4,165058,0
+HIPO.US,D,20230919,000000,9.3,9.51,9.11,9.44,126233,0
+HIPO.US,D,20230920,000000,9.48,9.575,9.2,9.2,47962,0
+HIPO.US,D,20230921,000000,9.2,9.5,8.94,9.15,85382,0
+HIPO.US,D,20230922,000000,9.17,9.28,8.72,8.79,70038,0
+HIPO.US,D,20230925,000000,8.71,9.06,8.64,8.93,52406,0
+HIPO.US,D,20230926,000000,8.82,9.25,8.75,8.89,45697,0
+HIPO.US,D,20230927,000000,8.94,9.33,8.57,8.75,113420,0
+HIPO.US,D,20230928,000000,8.67,8.67,7.86,8,165039,0
+HIPO.US,D,20230929,000000,8,8.14,7.805,7.97,169181,0
+HIPO.US,D,20231002,000000,7.93,7.93,7.43,7.49,148110,0
+HIPO.US,D,20231003,000000,7.4,7.685,7.292,7.33,112314,0
+HIPO.US,D,20231004,000000,7.3,7.46,7.22,7.22,166676,0
+HIPO.US,D,20231005,000000,7.22,7.3183,6.89,6.9,283103,0
+HIPO.US,D,20231006,000000,6.85,8.12,6.645,8.08,639158,0
+HIPO.US,D,20231009,000000,7.88,8.06,7.11,7.22,193141,0
+HIPO.US,D,20231010,000000,7.22,7.54,7.1507,7.45,96825,0
+HIPO.US,D,20231011,000000,7.46,7.655,7.25,7.47,87994,0
+HIPO.US,D,20231012,000000,7.43,7.43,7.16,7.39,135647,0
+HIPO.US,D,20231013,000000,7.4,8.04,7.4,7.98,118363,0
+HIPO.US,D,20231016,000000,7.99,8.07,7.9,7.99,115655,0
+HIPO.US,D,20231017,000000,7.92,8.38,7.92,8.28,126353,0
+HIPO.US,D,20231018,000000,8.2,8.25,8.04,8.11,83020,0
+HIPO.US,D,20231019,000000,8.09,8.13,7.77,7.88,123671,0
+HIPO.US,D,20231020,000000,7.86,7.9,7.3756,7.55,88884,0
+HIPO.US,D,20231023,000000,7.45,7.518,7.25,7.28,88192,0
+HIPO.US,D,20231024,000000,7.37,7.65,7.37,7.47,77979,0
+HIPO.US,D,20231025,000000,7.36,7.42,7.16,7.31,47919,0
+HIPO.US,D,20231026,000000,7.345,7.5186,7.11,7.35,59712,0
+HIPO.US,D,20231027,000000,7.43,7.47,7.05,7.08,74212,0
+HIPO.US,D,20231030,000000,7.14,7.27,6.91,7.13,67725,0
+HIPO.US,D,20231031,000000,7.17,7.31,7.12,7.2,47036,0
+HIPO.US,D,20231101,000000,7.14,7.29,7.03,7.21,91400,0
+HIPO.US,D,20231102,000000,7.49,8.08,7.49,8.04,120114,0
+HIPO.US,D,20231103,000000,8.82,10.49,8.82,9.78,535819,0
+HIPO.US,D,20231106,000000,9.72,10,9.14,9.75,114764,0
+HIPO.US,D,20231107,000000,9.56,9.56,9.16,9.35,85265,0
+HIPO.US,D,20231108,000000,9.21,9.285,8.61,8.72,64648,0
+HIPO.US,D,20231109,000000,8.76,8.874,8.13,8.36,63955,0
+HIPO.US,D,20231110,000000,8.34,8.52,8.2025,8.39,66177,0
+HIPO.US,D,20231113,000000,8.21,8.7,8.07,8.56,85590,0
+HIPO.US,D,20231114,000000,8.76,9.44,8.76,9.13,108834,0
+HIPO.US,D,20231115,000000,8.97,9.235,8.44,8.5,102364,0
+HIPO.US,D,20231116,000000,8.35,8.45,7.83,7.98,91297,0
+HIPO.US,D,20231117,000000,8.06,8.4,7.84,8.07,93359,0
+HIPO.US,D,20231120,000000,8.02,8.57,7.89,8.41,69963,0
+HIPO.US,D,20231121,000000,8.23,8.64,8.07,8.47,86051,0
+HIPO.US,D,20231122,000000,8.49,8.54,8.15,8.22,37402,0
+HIPO.US,D,20231124,000000,8.15,8.445,8.13,8.41,9773,0
+HIPO.US,D,20231127,000000,8.31,8.63,8.08,8.47,73818,0
+HIPO.US,D,20231128,000000,8.38,8.79,8.26,8.71,90866,0
+HIPO.US,D,20231129,000000,8.73,9.3,8.73,8.84,90892,0
+HIPO.US,D,20231130,000000,8.73,8.86,8.53,8.55,275301,0
+HIPO.US,D,20231201,000000,8.44,8.95,8.31,8.92,108127,0
+HIPO.US,D,20231204,000000,8.95,9.18,8.91,9.13,101495,0
+HIPO.US,D,20231205,000000,9.01,9.28,8.8352,8.87,101238,0
+HIPO.US,D,20231206,000000,8.92,9.15,8.65,8.73,108636,0
+HIPO.US,D,20231207,000000,8.74,8.74,8.39,8.7,113351,0
+HIPO.US,D,20231208,000000,8.63,8.76,8.43,8.57,67433,0
+HIPO.US,D,20231211,000000,8.48,9,8.4,8.95,94980,0
+HIPO.US,D,20231212,000000,8.99,9.09,8.53,8.54,81074,0
+HIPO.US,D,20231213,000000,8.47,8.98,8.32,8.74,224978,0
+HIPO.US,D,20231214,000000,9.03,9.14,8.37,8.4,191196,0
+HIPO.US,D,20231215,000000,8.43,8.5386,8.19,8.27,265367,0
+HIPO.US,D,20231218,000000,8.27,8.39,7.94,8.09,130610,0
+HIPO.US,D,20231219,000000,8.25,8.87,7.98,8.85,133967,0
+HIPO.US,D,20231220,000000,8.72,9.41,8.65,8.81,188793,0
+HIPO.US,D,20231221,000000,8.97,9.43,8.97,9.4,64030,0
+HIPO.US,D,20231222,000000,9.42,9.87,9.3269,9.45,122662,0
+HIPO.US,D,20231226,000000,9.47,9.77,9.03,9.25,87005,0
+HIPO.US,D,20231227,000000,9.25,9.69,9.24,9.54,52920,0
+HIPO.US,D,20231228,000000,9.47,9.64,9.12,9.38,66294,0
+HIPO.US,D,20231229,000000,9.31,9.5,9.08,9.12,101157,0
+HIPO.US,D,20240102,000000,9.09,9.29,8.63,9.03,194684,0
+HIPO.US,D,20240103,000000,8.94,8.94,8.63,8.69,93282,0
+HIPO.US,D,20240104,000000,8.63,8.94,8.545,8.78,91319,0
+HIPO.US,D,20240105,000000,8.64,8.81,8.59,8.64,66139,0
+HIPO.US,D,20240108,000000,8.59,8.77,8.32,8.61,63354,0
+HIPO.US,D,20240109,000000,8.45,8.57,8.37,8.54,71815,0
+HIPO.US,D,20240110,000000,8.5,8.5,8.21,8.38,110765,0
+HIPO.US,D,20240111,000000,8.35,8.38,8.08,8.19,98270,0
+HIPO.US,D,20240112,000000,8.33,8.425,8.22,8.35,107260,0
+HIPO.US,D,20240116,000000,8.2,8.32,7.96,7.96,89946,0
+HIPO.US,D,20240117,000000,7.9,7.98,7.76,7.96,91494,0
+HIPO.US,D,20240118,000000,7.98,8.1,7.88,8.08,72617,0
+HIPO.US,D,20240119,000000,8.11,8.44,7.75,8.43,96430,0
+HIPO.US,D,20240122,000000,8.48,9.16,8.37,9.14,123065,0
+HIPO.US,D,20240123,000000,9.27,9.31,8.82,9.11,114446,0
+HIPO.US,D,20240124,000000,9.19,9.3,8.88,9.05,85894,0
+HIPO.US,D,20240125,000000,9.21,9.25,9,9.12,39690,0
+HIPO.US,D,20240126,000000,9.17,9.29,9,9.12,41273,0
+HIPO.US,D,20240129,000000,9.07,9.78,8.92,9.75,89512,0
+HIPO.US,D,20240130,000000,9.68,9.705,9.17,9.58,68076,0
+HIPO.US,D,20240131,000000,9.47,9.79,9.25,9.25,143101,0
+HIPO.US,D,20240201,000000,9.33,9.33,8.71,9.27,100598,0
+HIPO.US,D,20240202,000000,9,9.25,8.83,9.13,56490,0
+HIPO.US,D,20240205,000000,8.92,9.09,8.68,8.95,84761,0
+HIPO.US,D,20240206,000000,8.89,9.56,8.83,9.52,107150,0
+HIPO.US,D,20240207,000000,9.38,9.45,9.04,9.07,53579,0
+HIPO.US,D,20240208,000000,9,9.57,8.78,9.35,126736,0
+HIPO.US,D,20240209,000000,9.41,9.84,9.29,9.79,347742,0
+HIPO.US,D,20240212,000000,9.81,11.41,9.79,11.36,288643,0
+HIPO.US,D,20240213,000000,10.74,11.1,10.26,10.28,167108,0
+HIPO.US,D,20240214,000000,10.52,11.1558,10.28,10.98,151666,0
+HIPO.US,D,20240215,000000,11.11,11.12,10.57,11.12,137328,0
+HIPO.US,D,20240216,000000,10.98,11.06,10.6,10.62,121357,0
+HIPO.US,D,20240220,000000,10.51,10.97,10.26,10.96,122834,0
+HIPO.US,D,20240221,000000,10.87,10.9,10.4785,10.77,113580,0
+HIPO.US,D,20240222,000000,10.76,10.99,10.34,10.91,115363,0
+HIPO.US,D,20240223,000000,10.83,11.88,10.78,11.81,237388,0
+HIPO.US,D,20240226,000000,11.84,13.33,11.64,13.15,277001,0
+HIPO.US,D,20240227,000000,13.22,14.68,13.2,14.4,520921,0
+HIPO.US,D,20240228,000000,13.79,14.1,13.19,13.43,334078,0
+HIPO.US,D,20240229,000000,13.86,14.34,13.36,14.05,189986,0
+HIPO.US,D,20240301,000000,14.05,15.13,13.66,14.68,332712,0
+HIPO.US,D,20240304,000000,14.74,15.7523,14.7,15.54,300728,0
+HIPO.US,D,20240305,000000,15.25,15.4,14.28,14.46,262088,0
+HIPO.US,D,20240306,000000,17.98,19.72,14.22,19.39,1246384,0
+HIPO.US,D,20240307,000000,19.39,19.409,17.32,18.45,411302,0
+HIPO.US,D,20240308,000000,18.3,18.4094,16.595,17.91,294655,0
+HIPO.US,D,20240311,000000,18.1,19.06,17.93,18.39,160715,0
+HIPO.US,D,20240312,000000,18.38,18.82,17.8,18.69,129055,0
+HIPO.US,D,20240313,000000,18.69,19.76,18.69,18.85,226515,0
+HIPO.US,D,20240314,000000,18.56,18.71,17.07,17.11,145638,0
+HIPO.US,D,20240315,000000,17,17.75,16.9,17.53,204277,0
+HIPO.US,D,20240318,000000,17.47,17.98,16.7,17.14,145214,0
+HIPO.US,D,20240319,000000,16.87,17.22,16.37,16.76,150315,0
+HIPO.US,D,20240320,000000,16.65,17.86,16.54,17.73,95703,0
+HIPO.US,D,20240321,000000,17.89,18.36,17.009,17.05,92774,0
+HIPO.US,D,20240322,000000,16.99,17.41,16.97,17.23,105069,0
+HIPO.US,D,20240325,000000,17.43,17.9534,17.31,17.5,41501,0
+HIPO.US,D,20240326,000000,17.73,18.4035,17.55,17.76,81392,0
+HIPO.US,D,20240327,000000,18,18.31,17.9,18.21,82415,0
+HIPO.US,D,20240328,000000,18.22,18.9495,18.065,18.27,146635,0
+HIPO.US,D,20240401,000000,18.36,19.7,18,19.27,220404,0
+HIPO.US,D,20240402,000000,19,19.2299,18.3182,19.14,173534,0
+HIPO.US,D,20240403,000000,18.93,21.86,18.93,21.83,307288,0
+HIPO.US,D,20240404,000000,22.27,23.755,21.49,22.01,473633,0
+HIPO.US,D,20240405,000000,22.09,24.2438,22.0761,24.04,295521,0
+HIPO.US,D,20240408,000000,24.33,25.49,23.49,24.43,292598,0
+HIPO.US,D,20240409,000000,24.63,24.96,23.52,24.02,115151,0
+HIPO.US,D,20240410,000000,23,23.98,22,23.08,134715,0
+HIPO.US,D,20240411,000000,23.24,23.36,22.01,23.15,157912,0
+HIPO.US,D,20240412,000000,23.27,23.505,22.12,22.49,113992,0
+HIPO.US,D,20240415,000000,22.48,22.49,20.81,21.03,138721,0
+HIPO.US,D,20240416,000000,20.79,21.51,20.16,21.2,130601,0
+HIPO.US,D,20240417,000000,21.49,21.89,20.2,20.28,73930,0
+HIPO.US,D,20240418,000000,20.48,20.96,19.49,19.69,122395,0
+HIPO.US,D,20240419,000000,19.45,20.5648,19.08,20.05,136736,0
+HIPO.US,D,20240422,000000,20.01,20.6,19.3,20.55,97308,0
+HIPO.US,D,20240423,000000,20.49,21.64,20.49,21.33,93885,0
+HIPO.US,D,20240424,000000,21.33,21.475,20.81,21.02,88041,0
+HIPO.US,D,20240425,000000,20.5,21.26,20.0055,20.85,90112,0
+HIPO.US,D,20240426,000000,20.9,22.31,20.635,21.82,116631,0
+HIPO.US,D,20240429,000000,22,22.48,21.45,21.95,114701,0
+HIPO.US,D,20240430,000000,21.68,21.92,21.0715,21.39,203443,0
+HIPO.US,D,20240501,000000,22.23,22.4,20.9,21.97,388004,0
+HIPO.US,D,20240502,000000,20.82,21.52,17.5,18.97,495410,0
+HIPO.US,D,20240503,000000,19.35,19.515,17.95,18.26,218517,0
+HIPO.US,D,20240506,000000,18.33,18.84,17.82,18.59,163748,0
+HIPO.US,D,20240507,000000,18.44,18.82,18,18.54,180747,0
+HIPO.US,D,20240508,000000,18.09,19,18.09,18.52,73681,0
+HIPO.US,D,20240509,000000,18.42,18.75,18.29,18.52,88347,0
+HIPO.US,D,20240510,000000,18.66,18.78,17.9,17.98,77933,0
+HIPO.US,D,20240513,000000,18.25,18.89,17.98,18.36,65639,0
+HIPO.US,D,20240514,000000,18.6,19.01,18.19,18.4,100035,0
+HIPO.US,D,20240515,000000,18.4,18.43,17.55,17.55,178827,0
+HIPO.US,D,20240516,000000,17.49,17.8,17,17.34,126567,0
+HIPO.US,D,20240517,000000,17.41,18.025,17.26,17.54,149471,0
+HIPO.US,D,20240520,000000,17.43,18.22,17.4,18.19,114326,0
+HIPO.US,D,20240521,000000,18.11,18.3689,17.75,17.85,71893,0
+HIPO.US,D,20240522,000000,17.73,18.03,17.265,17.68,88526,0
+HIPO.US,D,20240523,000000,17.81,17.81,17.3301,17.55,82050,0
+HIPO.US,D,20240524,000000,17.7,18.38,17.7,18.2,99711,0
+HIPO.US,D,20240528,000000,18.42,19.0675,18.155,18.68,257698,0
+HIPO.US,D,20240529,000000,18.09,18.65,17.67,18.14,137663,0
+HIPO.US,D,20240530,000000,18.17,18.645,17.8018,18.09,89297,0
+HIPO.US,D,20240531,000000,18.21,18.32,17.38,17.64,96558,0
+HIPO.US,D,20240603,000000,17.91,17.99,17,17.47,194748,0
+HIPO.US,D,20240604,000000,17.37,17.95,16.6501,17.73,143856,0
+HIPO.US,D,20240605,000000,17.77,18.01,17.475,17.84,126172,0
+HIPO.US,D,20240606,000000,17.77,18.49,17.615,18.31,87939,0
+HIPO.US,D,20240607,000000,18.01,18.63,17.68,17.81,90587,0
+HIPO.US,D,20240610,000000,17.62,18.045,17.485,17.93,107378,0
+HIPO.US,D,20240611,000000,17.78,17.78,17.21,17.23,86083,0
+HIPO.US,D,20240612,000000,17.77,18.2,16.42,16.57,162545,0
+HIPO.US,D,20240613,000000,16.55,16.64,15.56,15.62,138402,0
+HIPO.US,D,20240614,000000,15.49,15.85,15.15,15.22,134967,0
+HIPO.US,D,20240617,000000,15.28,15.99,15.225,15.97,79031,0
+HIPO.US,D,20240618,000000,16.03,16.24,15.23,15.31,156178,0
+HIPO.US,D,20240620,000000,15.35,15.76,14.85,15.75,136880,0
+HIPO.US,D,20240621,000000,15.73,16.09,15.5,16.02,124997,0
+HIPO.US,D,20240624,000000,15.97,16.28,15.54,15.97,78768,0
+HIPO.US,D,20240625,000000,16.01,16.11,15.77,15.95,87875,0
+HIPO.US,D,20240626,000000,15.88,16.44,15.61,16.38,143698,0
+HIPO.US,D,20240627,000000,16.49,17.06,16.29,17,132662,0
+HIPO.US,D,20240628,000000,17.1,17.36,16.64,17.19,1388785,0
+HIPO.US,D,20240701,000000,17.17,17.17,15.85,16.03,161840,0
+HIPO.US,D,20240702,000000,15.99,16.02,14.88,15.51,229374,0
+HIPO.US,D,20240703,000000,15.58,15.839,15.45,15.71,52415,0
+HIPO.US,D,20240705,000000,15.58,15.75,15.04,15.63,91836,0
+HIPO.US,D,20240708,000000,15.83,16.1,15.31,15.63,106569,0
+HIPO.US,D,20240709,000000,15.64,15.76,14.96,14.98,178618,0
+HIPO.US,D,20240710,000000,14.96,15.5,14.77,15.35,102306,0
+HIPO.US,D,20240711,000000,15.84,16.23,15.44,15.6,95252,0
+HIPO.US,D,20240712,000000,15.81,16.28,15.41,15.76,132644,0
+HIPO.US,D,20240715,000000,15.99,17.63,15.92,17.53,125752,0
+HIPO.US,D,20240716,000000,17.85,19.24,17.6,19.07,224980,0
+HIPO.US,D,20240717,000000,18.8,20,18.63,19.9,192524,0
+HIPO.US,D,20240718,000000,19.9,21.185,19.56,20.31,243246,0
+HIPO.US,D,20240719,000000,20.32,20.7025,19.26,19.31,176415,0
+HIPO.US,D,20240722,000000,17.61,19,17.53,18.51,233998,0
+HIPO.US,D,20240723,000000,18.37,19.3,18.19,19.16,100429,0
+HIPO.US,D,20240724,000000,19.03,19.295,18.07,18.31,84027,0
+HIPO.US,D,20240725,000000,18.31,19.32,18.21,18.69,84809,0
+HIPO.US,D,20240726,000000,19.2,19.6,18.6425,18.89,162526,0
+HIPO.US,D,20240729,000000,19.11,19.23,18.41,18.91,162051,0
+HIPO.US,D,20240730,000000,19.03,19.88,18.76,19.08,219149,0
+HIPO.US,D,20240731,000000,19.08,19.13,17.73,17.74,311245,0
+HIPO.US,D,20240801,000000,17.75,17.89,16.03,16.39,242259,0
+HIPO.US,D,20240802,000000,15.57,16.625,15.24,16.03,169231,0
+HIPO.US,D,20240805,000000,14.92,16.1,14.58,15.78,169153,0
+HIPO.US,D,20240806,000000,15.82,15.82,15,15.11,90408,0
+HIPO.US,D,20240807,000000,15.28,15.9,15.15,15.57,161760,0
+HIPO.US,D,20240808,000000,18.22,20,17.2,19.9,306367,0
+HIPO.US,D,20240809,000000,20.16,20.16,17.83,18.45,231680,0
+HIPO.US,D,20240812,000000,18.83,18.92,17.95,17.96,89389,0
+HIPO.US,D,20240813,000000,18.11,18.73,17.8,18.68,110093,0
+HIPO.US,D,20240814,000000,18.88,18.88,18.01,18.4,83545,0
+HIPO.US,D,20240815,000000,18.5,19.2,18.23,18.84,107212,0
+HIPO.US,D,20240816,000000,18.75,18.87,18.01,18.35,130632,0
+HIPO.US,D,20240819,000000,18.3,19.86,18.3,19.62,147370,0
+HIPO.US,D,20240820,000000,19.55,19.6964,18.08,18.32,99247,0
+HIPO.US,D,20240821,000000,18.29,18.72,18.165,18.58,69458,0
+HIPO.US,D,20240822,000000,18.44,18.64,18.16,18.3,73587,0
+HIPO.US,D,20240823,000000,18.62,19.93,18.62,19.56,117414,0
+HIPO.US,D,20240826,000000,19.73,19.97,19.19,19.85,81069,0
+HIPO.US,D,20240827,000000,19.72,20.4589,19.5,20.18,84738,0
+HIPO.US,D,20240828,000000,19.93,20.35,19.4,19.47,79954,0
+HIPO.US,D,20240829,000000,19.6,20.44,19.445,19.93,76037,0
+HIPO.US,D,20240830,000000,19.87,20.2,19.3,19.85,58422,0
+HIPO.US,D,20240903,000000,19.44,19.65,18.3,18.57,111979,0
+HIPO.US,D,20240904,000000,18.57,19.3713,18.41,18.51,51093,0
+HIPO.US,D,20240905,000000,18.55,18.84,18.4197,18.6,34775,0
+HIPO.US,D,20240906,000000,18.56,18.8499,17.74,18.05,71196,0
+HIPO.US,D,20240909,000000,18.06,18.67,18.06,18.16,63475,0
+HIPO.US,D,20240910,000000,18.18,18.18,17.43,18.08,78953,0
+HIPO.US,D,20240911,000000,18.07,18.15,17.41,17.85,68457,0
+HIPO.US,D,20240912,000000,17.94,19.38,17.77,18.87,306068,0
+HIPO.US,D,20240913,000000,19.07,19.84,19.07,19.56,107119,0
+HIPO.US,D,20240916,000000,19.54,19.82,19.22,19.23,54882,0
+HIPO.US,D,20240917,000000,19.25,20.67,18.01,18.13,243584,0
+HIPO.US,D,20240918,000000,18.08,18.565,16.48,17.48,197689,0
+HIPO.US,D,20240919,000000,18.01,18.3025,17.795,18.06,140821,0
+HIPO.US,D,20240920,000000,17.88,18.5589,17.44,17.44,278036,0
+HIPO.US,D,20240923,000000,17.35,18.14,17.06,17.9,99205,0
+HIPO.US,D,20240924,000000,18.14,18.25,17.545,18.15,84389,0
+HIPO.US,D,20240925,000000,18.24,18.39,17.83,17.95,42476,0
+HIPO.US,D,20240926,000000,18.12,18.19,17.605,17.67,76602,0
+HIPO.US,D,20240927,000000,17.89,18.04,17.17,17.17,77797,0
+HIPO.US,D,20240930,000000,17.15,17.91,16.72,16.88,86514,0
+HIPO.US,D,20241001,000000,16.98,16.98,15.74,16.47,125763,0
+HIPO.US,D,20241002,000000,16.53,17.38,16.3,17.29,80541,0
+HIPO.US,D,20241003,000000,17.22,17.345,16.78,17.1,85675,0
+HIPO.US,D,20241004,000000,17.45,17.68,17.07,17.11,72004,0
+HIPO.US,D,20241007,000000,17.1,17.17,16.03,16.87,135956,0
+HIPO.US,D,20241008,000000,16.91,17.86,16.61,17.36,95571,0
+HIPO.US,D,20241009,000000,17.15,17.48,16.75,16.76,64699,0
+HIPO.US,D,20241010,000000,16.33,16.76,16.29,16.41,92210,0
+HIPO.US,D,20241011,000000,16.49,17.78,16.49,17.66,82765,0
+HIPO.US,D,20241014,000000,17.67,18.37,17.56,18.31,52205,0
+HIPO.US,D,20241015,000000,18.48,18.89,18.27,18.27,70538,0
+HIPO.US,D,20241016,000000,18.43,19.49,18.32,19.43,101452,0
+HIPO.US,D,20241017,000000,19.54,19.68,19.13,19.19,65618,0
+HIPO.US,D,20241018,000000,19.44,20,19.1187,19.5,91786,0
+HIPO.US,D,20241021,000000,19.43,19.47,18.5001,19,42274,0
+HIPO.US,D,20241022,000000,18.96,19.035,18.6,18.96,54877,0
+HIPO.US,D,20241023,000000,18.96,19.13,18.3,18.92,82638,0
+HIPO.US,D,20241024,000000,19.24,19.355,18.41,18.58,66383,0
+HIPO.US,D,20241025,000000,18.92,18.92,18.22,18.34,65098,0
+HIPO.US,D,20241028,000000,18.56,19.46,18.56,19.38,84743,0
+HIPO.US,D,20241029,000000,19.24,19.74,18.8,18.93,98559,0
+HIPO.US,D,20241030,000000,19.09,19.51,18.56,18.75,103428,0
+HIPO.US,D,20241031,000000,19.86,23.7,19.51,22.17,491198,0
+HIPO.US,D,20241101,000000,22.05,22.45,19.83,21.37,344121,0
+HIPO.US,D,20241104,000000,21.56,22.36,21.04,22.26,186919,0
+HIPO.US,D,20241105,000000,22.4,23.41,22.39,23,337555,0
+HIPO.US,D,20241106,000000,24.07,24.73,23.1,23.49,248813,0
+HIPO.US,D,20241107,000000,23.16,24.2016,23.03,23.62,201851,0
+HIPO.US,D,20241108,000000,27.05,28.9596,23.75,28.15,429389,0
+HIPO.US,D,20241111,000000,28.72,29.74,28.15,29.66,424720,0
+HIPO.US,D,20241112,000000,29.02,29.05,26.1,27.02,376404,0
+HIPO.US,D,20241113,000000,27.165,27.5,26.58,26.91,181000,0
+HIPO.US,D,20241114,000000,26.58,27.155,26.2101,26.5,126407,0
+HIPO.US,D,20241115,000000,26.475,27.43,25.97,27.29,240349,0
+HIPO.US,D,20241118,000000,28.57,29.236,27.3,28.54,299838,0
+HIPO.US,D,20241119,000000,28.25,29.49,27.601,29.1,260934,0
+HIPO.US,D,20241120,000000,28.5,28.8,27.725,28.76,229533,0
+HIPO.US,D,20241121,000000,28.8,32.13,28.5267,32.06,481719,0
+HIPO.US,D,20241122,000000,32.94,34.11,31.99,34.01,286616,0
+HIPO.US,D,20241125,000000,34.19,34.24,32.16,32.99,264238,0
+HIPO.US,D,20241126,000000,32.89,33.74,32.208,32.59,173704,0
+HIPO.US,D,20241127,000000,33.2,33.33,32.02,32.91,132288,0
+HIPO.US,D,20241129,000000,33.15,33.78,33,33.04,78999,0
+HIPO.US,D,20241202,000000,32.9908,33.48,30.78,31.16,240159,0
+HIPO.US,D,20241203,000000,31.16,31.755,30.96,31.22,126197,0
+HIPO.US,D,20241204,000000,30.76,31.16,29.73,31.16,253530,0
+HIPO.US,D,20241205,000000,31.125,31.65,30.52,30.62,148508,0
+HIPO.US,D,20241206,000000,30.785,31.074,30.23,30.97,124317,0
+HIPO.US,D,20241209,000000,31.67,31.95,29.08,29.54,147489,0
+HIPO.US,D,20241210,000000,29.49,30.02,28.44,28.67,139749,0
+HIPO.US,D,20241211,000000,28.6566,29.2112,28.25,28.8,101370,0
+HIPO.US,D,20241212,000000,28.785,28.99,27.8,27.86,109110,0
+HIPO.US,D,20241213,000000,27.89,28.135,27.01,27.11,202538,0
+HIPO.US,D,20241216,000000,27.195,28.4573,27,28.22,117527,0
+HIPO.US,D,20241217,000000,27.75,28.03,25.975,26.33,242097,0
+HIPO.US,D,20241218,000000,26.25,26.8722,24.45,25.1,249125,0
+HIPO.US,D,20241219,000000,25.7686,26.0406,25,25.26,145363,0
+HIPO.US,D,20241220,000000,25.225,26.74,24.64,26.29,236433,0
+HIPO.US,D,20241223,000000,26.16,26.26,25.31,25.84,135903,0
+HIPO.US,D,20241224,000000,26.0099,26.98,25.5,26.94,65191,0
+HIPO.US,D,20241226,000000,26.685,28.505,26.35,28.41,266141,0
+HIPO.US,D,20241227,000000,28.36,28.95,26.38,27.36,270782,0
+HIPO.US,D,20241230,000000,27,27.48,25.975,26.48,366844,0
+HIPO.US,D,20241231,000000,26.51,27.24,26.35,26.77,175210,0
+HIPO.US,D,20250102,000000,27.2,27.35,25.26,25.64,128479,0
+HIPO.US,D,20250103,000000,25.95,26.83,25.95,26.8,97291,0
+HIPO.US,D,20250106,000000,27.23,27.85,26.94,27.04,144637,0
+HIPO.US,D,20250107,000000,27.3285,27.78,25.54,26.21,150186,0
+HIPO.US,D,20250108,000000,26.12,26.215,25.04,26.16,150157,0
+HIPO.US,D,20250110,000000,24.5,25.06,23.67,24.42,197788,0
+HIPO.US,D,20250113,000000,23.5,24.57,22.83,24.55,131619,0
+HIPO.US,D,20250114,000000,24.99,25.5524,24.67,25.55,123999,0
+HIPO.US,D,20250115,000000,26.65,26.9999,26.04,26.8,122040,0
+HIPO.US,D,20250116,000000,27,27.85,26.7596,27.77,94122,0
+HIPO.US,D,20250117,000000,28.23,28.3839,27.07,27.3,84820,0
+HIPO.US,D,20250121,000000,27.62,27.8105,26.35,26.65,102541,0
+HIPO.US,D,20250122,000000,26.51,27.12,26.3,26.32,121720,0
+HIPO.US,D,20250123,000000,26.33,26.33,25.79,26.02,208322,0
+HIPO.US,D,20250124,000000,25.8,26.42,25.73,25.99,246924,0
+HIPO.US,D,20250127,000000,25.33,27.29,25.33,26.85,161226,0
+HIPO.US,D,20250128,000000,26.8871,27.39,26.49,27.36,108833,0
+HIPO.US,D,20250129,000000,27.08,27.71,26.81,27.61,115562,0
+HIPO.US,D,20250130,000000,28,28.59,27.58,27.68,95913,0
+HIPO.US,D,20250131,000000,27.7,28.39,27.53,28,147668,0
+HIPO.US,D,20250203,000000,26.742,27.54,25.81,27.28,133911,0
+HIPO.US,D,20250204,000000,28.3843,30.37,28.21,30.2,313778,0
+HIPO.US,D,20250205,000000,30.865,31.19,29.89,30.84,189788,0
+HIPO.US,D,20250206,000000,31.35,32,30.3319,31.22,274335,0
+HIPO.US,D,20250207,000000,31.265,31.56,30.7,31.17,178520,0
+HIPO.US,D,20250210,000000,32.47,32.47,30.79,30.96,153234,0
+HIPO.US,D,20250211,000000,30.555,31.13,30.11,30.76,117629,0
+HIPO.US,D,20250212,000000,30.46,30.46,28.9125,30.19,219984,0
+HIPO.US,D,20250213,000000,30.45,31.2,30,30.91,118090,0
+HIPO.US,D,20250214,000000,31.265,31.43,29.97,30.11,74794,0
+HIPO.US,D,20250218,000000,30.35,30.8799,29.9,29.99,99643,0
+HIPO.US,D,20250219,000000,29.4445,30.191,28.84,30.12,114869,0
+HIPO.US,D,20250220,000000,29.815,29.815,28.0903,28.29,176452,0
+HIPO.US,D,20250221,000000,28.6,28.77,26.98,27.09,202409,0
+HIPO.US,D,20250224,000000,27.1,28.15,26.57,27.33,129586,0
+HIPO.US,D,20250225,000000,27.23,27.6599,26.465,27.03,148683,0
+HIPO.US,D,20250226,000000,26.7186,28.08,26.7186,27.87,128387,0
+HIPO.US,D,20250227,000000,28.21,28.98,27.8,27.99,111079,0
+HIPO.US,D,20250228,000000,28,29.14,27.99,28.73,114992,0
+HIPO.US,D,20250303,000000,29.04,29.78,28.5,28.64,203752,0
+HIPO.US,D,20250304,000000,28,29.81,27.52,29.21,189862,0
+HIPO.US,D,20250305,000000,29.06,29.66,28.63,29.59,182266,0
+HIPO.US,D,20250306,000000,31.8,35.44,30,30.28,946510,0
+HIPO.US,D,20250307,000000,30.53,30.95,28.35,30.2,381674,0
+HIPO.US,D,20250310,000000,29,29.23,26.13,26.9,349049,0
+HIPO.US,D,20250311,000000,27.01,27.99,26.75,27.62,228765,0
+HIPO.US,D,20250312,000000,27.96,28.4532,27.1381,27.98,229386,0
+HIPO.US,D,20250313,000000,27.64,27.825,26.715,26.96,136788,0
+HIPO.US,D,20250314,000000,27.535,27.7,26.49,26.8,138883,0
+HIPO.US,D,20250317,000000,26.71,27.89,26.39,27.84,165022,0
+HIPO.US,D,20250318,000000,27.265,27.5,25.86,26.2,128641,0
+HIPO.US,D,20250319,000000,25.95,26.56,25.56,26.47,187579,0
+HIPO.US,D,20250320,000000,26.17,27.1293,25.87,26.28,100447,0
+HIPO.US,D,20250321,000000,25.71,26.46,25.58,26.45,247925,0
+HIPO.US,D,20250324,000000,27.07,27.915,27.07,27.47,125279,0
+HIPO.US,D,20250325,000000,27.54,27.99,27.355,27.65,107317,0
+HIPO.US,D,20250326,000000,27.51,28.1,26.28,26.57,88231,0
+HIPO.US,D,20250327,000000,26.42,26.52,25.48,25.81,143805,0
+HIPO.US,D,20250328,000000,25.777,26,25.25,25.99,214686,0
+HIPO.US,D,20250331,000000,25.335,25.8912,25.22,25.56,314156,0
+HIPO.US,D,20250401,000000,25.44,25.57,24.49,24.83,246103,0
+HIPO.US,D,20250402,000000,24.21,25.34,24.12,24.8,209357,0
+HIPO.US,D,20250403,000000,23.65,24.615,23.29,24.25,194706,0
+HIPO.US,D,20250404,000000,23.5,23.79,22.16,22.71,344015,0
+HIPO.US,D,20250407,000000,21.09,24.05,20.69,22.59,268849,0
+HIPO.US,D,20250408,000000,24,24.06,21.77,22.08,186289,0
+HIPO.US,D,20250409,000000,22.22,24.125,21.37,23.77,347697,0
+HIPO.US,D,20250410,000000,22.895,23.4675,21.99,22.75,216563,0
+HIPO.US,D,20250411,000000,22.325,22.37,20.88,22.32,211911,0
+HIPO.US,D,20250414,000000,22.95,23.25,21.92,23.24,174826,0
+HIPO.US,D,20250415,000000,23.295,24.1,23.295,23.75,161358,0
+HIPO.US,D,20250416,000000,23.794,24.665,23.58,24.61,164786,0
+HIPO.US,D,20250417,000000,24.49,24.87,24.05,24.38,142584,0
+HIPO.US,D,20250421,000000,23.959,24.16,23.0318,23.72,119943,0
+HIPO.US,D,20250422,000000,24.419,24.79,24.255,24.53,122204,0
+HIPO.US,D,20250423,000000,24.8046,24.865,23.9,24.15,120804,0
+HIPO.US,D,20250424,000000,24.315,24.58,23.95,24.55,196940,0
+HIPO.US,D,20250425,000000,24.13,24.25,23.71,24.21,99538,0
+HIPO.US,D,20250428,000000,24.4722,24.505,23.6685,24.27,95548,0
+HIPO.US,D,20250429,000000,24.02,24.37,23.85,24.07,88640,0
+HIPO.US,D,20250430,000000,23.29,23.56,22.96,23.12,154198,0
+HIPO.US,D,20250501,000000,22.78,23.4215,22.6,23.13,151396,0
+HIPO.US,D,20250502,000000,23.55,24.38,23.43,24.33,134051,0
+HIPO.US,D,20250505,000000,23.73,24.45,23.5662,24.08,92895,0
+HIPO.US,D,20250506,000000,23.61,24.12,23.48,24.02,123424,0
+HIPO.US,D,20250507,000000,24.15,24.65,23.855,24.46,185615,0
+HIPO.US,D,20250508,000000,23.32,23.32,20.24,20.57,728489,0
+HIPO.US,D,20250509,000000,20.83,20.88,19.92,20.53,367318,0
+HIPO.US,D,20250512,000000,21.34,22.39,21.09,22.08,300456,0
+HIPO.US,D,20250513,000000,22.2,23.02,21.61,22.71,323699,0
+HIPO.US,D,20250514,000000,22.595,22.7,21.61,22.1,266159,0
+HIPO.US,D,20250515,000000,21.805,22.63,21.805,22.33,197753,0
+HIPO.US,D,20250516,000000,22.15,22.81,21.97,22.67,186766,0
+HIPO.US,D,20250519,000000,22.365,22.54,22.05,22.52,106291,0
+HIPO.US,D,20250520,000000,22.355,23,22.25,22.98,215387,0
+HIPO.US,D,20250521,000000,22.78,22.78,21.8,22.12,171319,0
+HIPO.US,D,20250522,000000,22,22.39,21.99,22.21,125589,0
+HIPO.US,D,20250523,000000,22.12,22.55,21.99,22.34,108934,0
+HIPO.US,D,20250527,000000,22.741,23.077,22.335,23.07,198626,0
+HIPO.US,D,20250528,000000,23.076,23.7,22.93,23.5,257170,0
+HIPO.US,D,20250529,000000,23.73,23.86,22.91,23.33,207173,0
+HIPO.US,D,20250530,000000,23.365,23.85,23.12,23.56,240893,0
+HIPO.US,D,20250602,000000,23.58,25.05,22.88,24.63,350723,0
+HIPO.US,D,20250603,000000,24.675,24.825,24.07,24.35,206919,0
+HIPO.US,D,20250604,000000,24.44,25.17,24.0593,25.12,174311,0
+HIPO.US,D,20250605,000000,25.15,25.43,24.89,25.13,260408,0
+HIPO.US,D,20250606,000000,25.5,27.77,25.5,27.74,322256,0
+HIPO.US,D,20250609,000000,27.87,28.34,27.42,27.75,451392,0
+HIPO.US,D,20250610,000000,27.69,27.94,26.57,27.75,233764,0
+HIPO.US,D,20250611,000000,27.7,28.26,27.09,27.1,441297,0
+HIPO.US,D,20250612,000000,27.4,31.61,27.4,29.56,1411206,0
+HIPO.US,D,20250613,000000,28.985,29.62,28.08,28.26,382145,0
+HIPO.US,D,20250616,000000,28.645,29.53,27.75,29.29,395921,0
+HIPO.US,D,20250617,000000,29.345,30.55,28.39,28.43,344657,0
+HIPO.US,D,20250618,000000,28.55,29.19,28.3,29.06,202599,0
+HIPO.US,D,20250620,000000,29.1452,29.82,28.28,28.51,309887,0
+HIPO.US,D,20250623,000000,28.545,28.94,27.42,28.56,321531,0
+HIPO.US,D,20250624,000000,28.91,28.94,27.6026,27.91,234053,0
+HIPO.US,D,20250625,000000,27.95,27.95,27.14,27.3,225053,0
+HIPO.US,D,20250626,000000,27.36,28.15,26.72,27.92,255550,0
+HIPO.US,D,20250627,000000,27.75,27.94,27.22,27.81,576494,0
+HIPO.US,D,20250630,000000,27.925,28.49,27.505,27.93,346895,0
+HIPO.US,D,20250701,000000,28.24,29.72,27.53,28,387012,0
+HIPO.US,D,20250702,000000,28,28.335,27.46,27.6,251332,0
+HIPO.US,D,20250703,000000,27.41,28.32,27.26,28.11,124889,0
+HIPO.US,D,20250707,000000,27.97,28.55,27.31,27.66,227381,0
+HIPO.US,D,20250708,000000,27.77,28.13,27.36,27.93,225276,0
+HIPO.US,D,20250709,000000,28.195,29.835,27.6964,29.14,438500,0
+HIPO.US,D,20250710,000000,28.9765,29,27.43,27.46,265783,0
+HIPO.US,D,20250711,000000,27.4,27.4008,25.97,25.97,231918,0
+HIPO.US,D,20250714,000000,25.9925,26.47,25.89,26.37,112281,0
+HIPO.US,D,20250715,000000,26.4,26.68,25.8,26.05,142873,0
+HIPO.US,D,20250716,000000,26.49,26.67,25.88,26.32,127428,0
+HIPO.US,D,20250717,000000,26.29,26.54,25.99,26.3,175162,0
+HIPO.US,D,20250718,000000,26.65,26.965,26.285,26.42,119930,0
+HIPO.US,D,20250721,000000,26.49,26.82,26.24,26.61,141694,0
+HIPO.US,D,20250722,000000,26.73,26.95,26.05,26.72,126705,0
+HIPO.US,D,20250723,000000,27.1707,27.41,26.885,26.96,122540,0
+HIPO.US,D,20250724,000000,26.74,27.22,26.54,26.83,148751,0
+HIPO.US,D,20250725,000000,26.93,27.23,26.83,26.84,146672,0
+HIPO.US,D,20250728,000000,27.005,27.03,26.07,26.28,214160,0
+HIPO.US,D,20250729,000000,26.36,26.68,25.765,25.83,177254,0
+HIPO.US,D,20250730,000000,25.975,26.1463,25.1,25.37,161367,0
+HIPO.US,D,20250731,000000,25.675,26.11,25.41,25.84,87074,0
+HIPO.US,D,20250801,000000,25.175,25.76,24.75,25.36,124696,0
+HIPO.US,D,20250804,000000,25.9188,26.745,25.569327,26.64,113785,0
+HIPO.US,D,20250805,000000,27.185,27.805,26.9,27.66,173906,0
+HIPO.US,D,20250806,000000,28.1,32.42,27.91,31.54,521046,0
+HIPO.US,D,20250807,000000,32.19,32.19,29.14,29.84,318089,0
+HIPO.US,D,20250808,000000,30.55,30.81,28.68,28.83,234157,0
+HIPO.US,D,20250811,000000,28.6455,29.15,28.27,28.91,199073,0
+HIPO.US,D,20250812,000000,28.94,29.69,28.54,29.33,155281,0
+HIPO.US,D,20250813,000000,29.3716,31.455,29.3716,31.35,198209,0
+HIPO.US,D,20250814,000000,30.98,31.125,30.3,30.91,125865,0
+HIPO.US,D,20250815,000000,31.01,31.53,30.64,30.8,162898,0
+HIPO.US,D,20250818,000000,30.66,32.24,29.82,31.62,271182,0
+HIPO.US,D,20250819,000000,31.58,31.9753,30.93,31.07,123140,0
+HIPO.US,D,20250820,000000,30.82,31.475,30.65,31.25,101755,0
+HIPO.US,D,20250821,000000,31.18,32.99,31,32.96,173329,0
+HIPO.US,D,20250822,000000,33.13,34.08,32.91,33.75,251744,0
+HIPO.US,D,20250825,000000,33.545,33.7,33.19,33.19,122434,0
+HIPO.US,D,20250826,000000,33.2,33.68,33.19,33.66,114484,0
+HIPO.US,D,20250827,000000,33.49,33.73,33.3,33.7,123370,0
+HIPO.US,D,20250828,000000,33.75,33.9,33.32,33.38,90320,0
+HIPO.US,D,20250829,000000,33.1098,33.93,33,33.81,144212,0
+HIPO.US,D,20250902,000000,33.47,33.76,32.49,32.53,173546,0
+HIPO.US,D,20250903,000000,32.98,32.98,32.34,32.37,108558,0
+HIPO.US,D,20250904,000000,32.2433,33.16,32.1,32.92,153347,0
+HIPO.US,D,20250905,000000,32.92,33.26,32.0001,33.24,160064,0
+HIPO.US,D,20250908,000000,33.68,37.54,33.4,36.59,508782,0
+HIPO.US,D,20250909,000000,36.79,37.9,35.22,36.97,359306,0
+HIPO.US,D,20250910,000000,37,37.2299,35.55,35.6,272179,0
+HIPO.US,D,20250911,000000,36.35,37.06,35.8,37.04,128405,0
+HIPO.US,D,20250912,000000,36.93,37.46,36.42,37.29,135043,0
+HIPO.US,D,20250915,000000,37.5,38.98,37.1,37.51,285701,0
+HIPO.US,D,20250916,000000,37.56,37.61,36.128,37.21,196356,0
+HIPO.US,D,20250917,000000,37.32,38.23,36.95,36.99,184177,0
+HIPO.US,D,20250918,000000,37.625,38.24,37.03,37.26,141908,0
+HIPO.US,D,20250919,000000,37.345,37.61,36.87,37.34,342049,0
+HIPO.US,D,20250922,000000,37.29,37.3,35.92,36.54,199229,0
+HIPO.US,D,20250923,000000,36.74,36.89,35.56,35.58,151995,0
+HIPO.US,D,20250924,000000,36.015,36.015,34.6451,34.97,145632,0
+HIPO.US,D,20250925,000000,34.25,35.645,34.02,34.75,109253,0
+HIPO.US,D,20250926,000000,34.985,35.46,34.635,35.44,96749,0
+HIPO.US,D,20250929,000000,36.25,36.55,35.37,35.44,87625,0
+HIPO.US,D,20250930,000000,35.4,36.22,35.23,36.16,106651,0
+HIPO.US,D,20251001,000000,36.31,36.5032,35.66,35.73,88759,0
+HIPO.US,D,20251002,000000,35.65,35.94,34.89,35.81,96911,0
+HIPO.US,D,20251003,000000,35.698,36.9,35.698,36.44,84701,0
+HIPO.US,D,20251006,000000,36.675,36.675,35.19,35.88,128163,0
+HIPO.US,D,20251007,000000,36.08,36.8687,35.78,35.98,129747,0
+HIPO.US,D,20251008,000000,36.52,36.695,36.05,36.65,98989,0
+HIPO.US,D,20251009,000000,36.59,36.59,35.1823,35.88,106922,0
+HIPO.US,D,20251010,000000,36,36.2933,34.4,34.55,138565,0
+HIPO.US,D,20251013,000000,34.95,35.07,33.45,34.14,133946,0
+HIPO.US,D,20251014,000000,33.86,35.87,33.86,35.46,107732,0
+HIPO.US,D,20251015,000000,35.52,35.88,35.1,35.83,104532,0
+HIPO.US,D,20251016,000000,35.58,35.58,34.04,34.09,95532,0
+HIPO.US,D,20251017,000000,33.68,34.71,33.6605,34.3,132187,0
+HIPO.US,D,20251020,000000,34.855,35.6622,34.54,35.07,75339,0
+HIPO.US,D,20251021,000000,34.825,35.26,34.48,34.91,87652,0
+HIPO.US,D,20251022,000000,34.9,35.39,34.19,35.37,97904,0
+HIPO.US,D,20251023,000000,35.73,36.94,35.35,36.86,120824,0
+HIPO.US,D,20251024,000000,37.17,37.82,36.64,36.88,126124,0
+HIPO.US,D,20251027,000000,37.13,37.56,36.65,37.25,87976,0
+HIPO.US,D,20251028,000000,36.92,37.58,36.4,36.68,73757,0
+HIPO.US,D,20251029,000000,36.7,37.93,36.51,36.97,101676,0
+HIPO.US,D,20251030,000000,36.42,37.79,36.39,37.18,148416,0
+HIPO.US,D,20251031,000000,37.03,37.5599,36.64,36.78,109992,0
+HIPO.US,D,20251103,000000,36.52,37.615,36.12,36.64,368300,0
+HIPO.US,D,20251104,000000,36.32,36.83,35.23,35.89,273510,0
+HIPO.US,D,20251105,000000,34.97,38.725,34.4,37.85,404026,0
+HIPO.US,D,20251106,000000,38.03,38.41,34.57,34.6,268190,0
+HIPO.US,D,20251107,000000,34.43,34.48,32.71,33.87,457635,0
+HIPO.US,D,20251110,000000,35.28,35.58,32.7,33.59,429429,0
+HIPO.US,D,20251111,000000,34.3699,34.3699,32.86,33.64,311919,0
+HIPO.US,D,20251112,000000,34.335,34.96,33.555,33.61,241969,0
+HIPO.US,D,20251113,000000,33.745,33.775,32.1927,32.44,208646,0
+HIPO.US,D,20251114,000000,32.105,32.3199,31.04,31.38,403374,0
+HIPO.US,D,20251117,000000,31.15,31.54,30.56,31.54,443190,0
+HIPO.US,D,20251118,000000,31.41,32.9199,31.12,32.12,339657,0
+HIPO.US,D,20251119,000000,32.1199,33.95,31.845,33.77,299170,0
+HIPO.US,D,20251120,000000,33.8,34.59,31.545,31.58,434721,0
+HIPO.US,D,20251121,000000,31.92,32.66,31.27,32.27,231218,0
+HIPO.US,D,20251124,000000,32.63,33.045,32.29,32.68,365360,0
+HIPO.US,D,20251125,000000,32.99,33.63,32.89,33.54,111810,0
+HIPO.US,D,20251126,000000,33.1775,33.614,32.46,32.75,199393,0
+HIPO.US,D,20251128,000000,32.83,33.2,32.605,32.78,60322,0
+HIPO.US,D,20251201,000000,32.17,32.52,31.27,31.3,123481,0
+HIPO.US,D,20251202,000000,31.6,32.37,30.84,30.93,113046,0
+HIPO.US,D,20251203,000000,30.75,31.1,30.2,30.99,141576,0
+HIPO.US,D,20251204,000000,31,31.28,30.44,30.76,191557,0
+HIPO.US,D,20251205,000000,30.5,31.095,30.05,30.45,131032,0
+HIPO.US,D,20251208,000000,30.5,30.71,29.95,29.99,175932,0
+HIPO.US,D,20251209,000000,29.86,30.49,29.82,30.28,108861,0
+HIPO.US,D,20251210,000000,29.91,30.46,29.64,30.07,168782,0
+HIPO.US,D,20251211,000000,29.63,31.03,29.61,30.64,175805,0
+HIPO.US,D,20251212,000000,30.8,31.28,30.51,31.07,291345,0
+HIPO.US,D,20251215,000000,31.35,31.58,30.57,31.09,230004,0
+HIPO.US,D,20251216,000000,30.54,31.4,30.09,30.48,199221,0
+HIPO.US,D,20251217,000000,30.75,30.99,30,30.25,248805,0
+HIPO.US,D,20251218,000000,30.12,31.4899,30.12,31.4,224910,0
+HIPO.US,D,20251219,000000,31.335,31.35,30.46,30.89,277086,0
+HIPO.US,D,20251222,000000,31.1,31.4,30.3122,31.25,138892,0
+HIPO.US,D,20251223,000000,31.02,31.69,31,31.51,111294,0
+HIPO.US,D,20251224,000000,31.35,31.63,31.01,31.48,54192,0
+HIPO.US,D,20251226,000000,31.3,31.45,30.95,31.31,158820,0
+HIPO.US,D,20251229,000000,31.06,31.13,30.51,30.76,199860,0
+HIPO.US,D,20251230,000000,30.585,30.76,30.25,30.32,156087,0
+HIPO.US,D,20251231,000000,30.26,30.695,30.05,30.08,117127,0
+HIPO.US,D,20260102,000000,29.97,30.32,29.36,29.98,211826,0
+HIPO.US,D,20260105,000000,29.915,30.86,29.21,30.59,132247,0
+HIPO.US,D,20260106,000000,30.235,31.3,29.92,31.29,129502,0
+HIPO.US,D,20260107,000000,31.37,31.7,31.04,31.52,134572,0
+HIPO.US,D,20260108,000000,31.66,32.61,31.28,31.59,205124,0
+HIPO.US,D,20260109,000000,31.455,31.79,30.88,31.22,133111,0
+HIPO.US,D,20260112,000000,30.89,31.41,30.78,31.36,114531,0
+HIPO.US,D,20260113,000000,31.302,31.35,29.9,30.27,161403,0
+HIPO.US,D,20260114,000000,30.05,30.8,29.9,30.47,110300,0
+HIPO.US,D,20260115,000000,30.89,30.89,30.23,30.54,143369,0
+HIPO.US,D,20260116,000000,30.4,30.78,30.18,30.36,115076,0
+HIPO.US,D,20260120,000000,29.69,31.12,29.63,30.12,115856,0
+HIPO.US,D,20260121,000000,30.51,30.94,29.98,30.92,137961,0
+HIPO.US,D,20260122,000000,30.63,32.26,30.63,31.29,115347,0
+HIPO.US,D,20260123,000000,31.16,31.3,30.63,30.9,93128,0
+HIPO.US,D,20260126,000000,31.075,31.24,30.73,30.84,101831,0
+HIPO.US,D,20260127,000000,30.85,30.95,30.41,30.89,85845,0
+HIPO.US,D,20260128,000000,31.16,31.24,30.63,30.65,101265,0
+HIPO.US,D,20260129,000000,30.7,30.88,30.05,30.5,89686,0
+HIPO.US,D,20260130,000000,30.425,30.885,29.655,29.8,152660,0
+HIPO.US,D,20260202,000000,29.94,30.47,29.72,30.15,170149,0
+HIPO.US,D,20260203,000000,30.225,30.9099,29.65,30.21,123469,0
+HIPO.US,D,20260204,000000,30.51,30.51,29.55,29.77,107257,0
+HIPO.US,D,20260205,000000,29.635,30,28.74,28.92,115368,0
+HIPO.US,D,20260206,000000,29.455,29.84,29.3,29.5,111869,0
+HIPO.US,D,20260209,000000,29.18,29.18,28.22,28.56,180843,0
+HIPO.US,D,20260210,000000,28.545,28.85,28.11,28.33,84730,0
+HIPO.US,D,20260211,000000,28.37,28.47,27.3087,27.75,177525,0
+HIPO.US,D,20260212,000000,27.8482,28.04,27.115,27.65,147788,0
+HIPO.US,D,20260213,000000,27.69,28.4,27.41,28.26,81895,0
+HIPO.US,D,20260217,000000,28.265,29.015,28.09,28.88,282512,0
+HIPO.US,D,20260218,000000,28.72,28.72,28.17,28.32,179351,0
diff --git a/daily/us/nyse stocks/1/hix.us.txt b/daily/us/nyse stocks/1/hix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10a6841e80cab54180ca9602b6c1cdc3418430cf
--- /dev/null
+++ b/daily/us/nyse stocks/1/hix.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIX.US,D,20050225,000000,3.84778,3.85433,3.82903,3.8449,375454.49566744,0
+HIX.US,D,20050228,000000,3.85433,3.86105,3.83864,3.85135,415020.75539356,0
+HIX.US,D,20050301,000000,3.85135,3.86105,3.8449,3.85135,255214.25731463,0
+HIX.US,D,20050302,000000,3.85751,3.86105,3.84778,3.85433,297287.52911473,0
+HIX.US,D,20050303,000000,3.85135,3.86105,3.84172,3.84172,469319.72527095,0
+HIX.US,D,20050304,000000,3.80688,3.83237,3.80688,3.81921,484703.27374028,0
+HIX.US,D,20050307,000000,3.82903,3.83528,3.82266,3.82555,372633.83946977,0
+HIX.US,D,20050308,000000,3.82555,3.83237,3.82266,3.82903,296979.23727985,0
+HIX.US,D,20050309,000000,3.82266,3.82266,3.79379,3.79717,536483.45650833,0
+HIX.US,D,20050310,000000,3.80688,3.81004,3.77465,3.79717,489093.22101416,0
+HIX.US,D,20050311,000000,3.79717,3.80016,3.74596,3.76512,704749.78226475,0
+HIX.US,D,20050314,000000,3.76512,3.76512,3.71421,3.73337,497264.02509646,0
+HIX.US,D,20050315,000000,3.7172,3.73036,3.65041,3.67965,862354.34873129,0
+HIX.US,D,20050316,000000,3.66003,3.67618,3.53586,3.5455,1124482.692718,0
+HIX.US,D,20050317,000000,3.5326,3.61471,3.52335,3.58967,905048.48603223,0
+HIX.US,D,20050318,000000,3.59939,3.6094,3.5552,3.56455,585789.81139293,0
+HIX.US,D,20050321,000000,3.55166,3.56792,3.50392,3.5198,604299.09652156,0
+HIX.US,D,20050322,000000,3.47244,3.4943,3.42114,3.44058,1053856.0306268,0
+HIX.US,D,20050323,000000,3.34464,3.3893,3.25217,3.33511,1765198.7622356,0
+HIX.US,D,20050324,000000,3.36724,3.48197,3.30345,3.44983,1040975.2124005,0
+HIX.US,D,20050328,000000,3.41769,3.46281,3.34464,3.38322,929208.71767604,0
+HIX.US,D,20050329,000000,3.41499,3.41499,3.32811,3.33511,703509.12172088,0
+HIX.US,D,20050330,000000,3.34464,3.42741,3.34464,3.41769,708208.43128739,0
+HIX.US,D,20050331,000000,3.37958,3.44983,3.37958,3.44983,433841.54373036,0
+HIX.US,D,20050401,000000,3.45311,3.5013,3.44983,3.5013,499143.74892306,0
+HIX.US,D,20050404,000000,3.50392,3.54204,3.5013,3.52951,371374.98114397,0
+HIX.US,D,20050405,000000,3.52335,3.54847,3.51046,3.5455,410298.96621408,0
+HIX.US,D,20050406,000000,3.53913,3.56792,3.53586,3.55837,355360.93305395,0
+HIX.US,D,20050407,000000,3.55166,3.60593,3.55166,3.58381,555023.784912,0
+HIX.US,D,20050408,000000,3.52616,3.55837,3.52616,3.54204,407781.24956249,0
+HIX.US,D,20050411,000000,3.51046,3.5455,3.44058,3.44058,458021.04361386,0
+HIX.US,D,20050412,000000,3.44058,3.46281,3.41172,3.4432,388636.11252441,0
+HIX.US,D,20050413,000000,3.44058,3.50392,3.44058,3.4943,438234.70237752,0
+HIX.US,D,20050414,000000,3.48496,3.50392,3.43395,3.45945,316119.02202913,0
+HIX.US,D,20050415,000000,3.44058,3.4943,3.44058,3.47244,279696.69674421,0
+HIX.US,D,20050418,000000,3.44693,3.5013,3.44693,3.45629,415633.0572323,0
+HIX.US,D,20050419,000000,3.43395,3.5013,3.43395,3.48496,361947.45965141,0
+HIX.US,D,20050420,000000,3.48197,3.51354,3.47805,3.48796,243920.92794634,0
+HIX.US,D,20050421,000000,3.48796,3.51653,3.47244,3.47805,299493.74255816,0
+HIX.US,D,20050422,000000,3.47244,3.51653,3.45629,3.48496,440117.63757741,0
+HIX.US,D,20050425,000000,3.51354,3.52335,3.48197,3.5198,429151.86828368,0
+HIX.US,D,20050426,000000,3.5198,3.58062,3.50392,3.56792,541509.25569165,0
+HIX.US,D,20050427,000000,3.56792,3.57707,3.52951,3.5326,256480.60884475,0
+HIX.US,D,20050428,000000,3.53586,3.56455,3.51354,3.53913,427251.80575963,0
+HIX.US,D,20050429,000000,3.56455,3.56455,3.53586,3.54204,297920.16965091,0
+HIX.US,D,20050502,000000,3.56127,3.59939,3.54847,3.58381,397743.56714673,0
+HIX.US,D,20050503,000000,3.58381,3.60285,3.57379,3.59939,353157.93098384,0
+HIX.US,D,20050504,000000,3.58967,3.6094,3.58381,3.59332,393362.18353494,0
+HIX.US,D,20050505,000000,3.58659,3.60593,3.55166,3.5552,495068.51623063,0
+HIX.US,D,20050506,000000,3.5013,3.51046,3.39257,3.39584,2289134.3128809,0
+HIX.US,D,20050509,000000,3.39584,3.39584,3.31289,3.32568,1281441.7731553,0
+HIX.US,D,20050510,000000,3.31289,3.3608,3.30952,3.33511,799251.93423546,0
+HIX.US,D,20050511,000000,3.35456,3.38631,3.34763,3.37669,810547.40451928,0
+HIX.US,D,20050512,000000,3.38631,3.38631,3.3608,3.37669,536483.45650833,0
+HIX.US,D,20050513,000000,3.3381,3.3608,3.32811,3.34763,708531.70953093,0
+HIX.US,D,20050516,000000,3.33511,3.34464,3.31289,3.31635,539324.45140343,0
+HIX.US,D,20050517,000000,3.31289,3.31932,3.29736,3.31289,606818.95408867,0
+HIX.US,D,20050518,000000,3.3,3.30952,3.2811,3.29354,915726.30218848,0
+HIX.US,D,20050519,000000,3.28401,3.32279,3.2811,3.32279,629738.52518861,0
+HIX.US,D,20050520,000000,3.32279,3.32279,3.30345,3.30345,369804.61961001,0
+HIX.US,D,20050523,000000,3.30952,3.31289,3.29736,3.30952,504786.13177616,0
+HIX.US,D,20050524,000000,3.31932,3.35744,3.30654,3.33511,1339186.5465621,0
+HIX.US,D,20050525,000000,3.33511,3.37333,3.33511,3.37024,650448.67147185,0
+HIX.US,D,20050526,000000,3.40808,3.40808,3.35744,3.37669,571030.33979767,0
+HIX.US,D,20050527,000000,3.39584,3.42433,3.38322,3.41499,325867.68084971,0
+HIX.US,D,20050531,000000,3.42433,3.42741,3.39891,3.40229,473080.24338191,0
+HIX.US,D,20050601,000000,3.40229,3.42741,3.40229,3.40229,403389.1613731,0
+HIX.US,D,20050602,000000,3.40229,3.41769,3.39891,3.40808,424110.01223394,0
+HIX.US,D,20050603,000000,3.41499,3.43096,3.41499,3.41769,946179.75500351,0
+HIX.US,D,20050606,000000,3.41769,3.43685,3.41499,3.43395,385187.09762161,0
+HIX.US,D,20050607,000000,3.43685,3.4688,3.43685,3.45629,456129.5447519,0
+HIX.US,D,20050608,000000,3.44983,3.46572,3.4432,3.46281,342181.45711252,0
+HIX.US,D,20050609,000000,3.45629,3.46281,3.44058,3.44693,422238.85206943,0
+HIX.US,D,20050610,000000,3.41769,3.42433,3.38631,3.38631,577932.65143434,0
+HIX.US,D,20050613,000000,3.37958,3.39584,3.37669,3.37958,374827.20742006,0
+HIX.US,D,20050614,000000,3.38631,3.43685,3.37669,3.42114,361642.37918981,0
+HIX.US,D,20050615,000000,3.3893,3.42114,3.3893,3.40527,388320.32748521,0
+HIX.US,D,20050616,000000,3.40527,3.41172,3.3893,3.39891,405903.66665141,0
+HIX.US,D,20050617,000000,3.40808,3.43096,3.39584,3.42741,268410.86058025,0
+HIX.US,D,20050620,000000,3.41769,3.42433,3.39891,3.41172,413749.05157466,0
+HIX.US,D,20050621,000000,3.41172,3.46281,3.40229,3.4432,883071.98821887,0
+HIX.US,D,20050622,000000,3.43685,3.45945,3.43685,3.45945,388947.61573259,0
+HIX.US,D,20050623,000000,3.46281,3.46572,3.44058,3.44058,420974.64145483,0
+HIX.US,D,20050624,000000,3.44693,3.45945,3.43685,3.4432,301042.69493691,0
+HIX.US,D,20050627,000000,3.44058,3.44983,3.42741,3.43395,347830.26271218,0
+HIX.US,D,20050628,000000,3.4432,3.44983,3.43096,3.43685,410298.96621408,0
+HIX.US,D,20050629,000000,3.44693,3.44983,3.43395,3.44058,300421.8294361,0
+HIX.US,D,20050630,000000,3.43096,3.4432,3.42114,3.42433,439814.6980313,0
+HIX.US,D,20050701,000000,3.42433,3.44058,3.41769,3.43096,587361.24338464,0
+HIX.US,D,20050705,000000,3.42433,3.44058,3.42433,3.44058,509179.2904233,0
+HIX.US,D,20050706,000000,3.44058,3.44983,3.43096,3.44983,459591.40514781,0
+HIX.US,D,20050707,000000,3.43685,3.45311,3.43685,3.44058,310461.6527674,0
+HIX.US,D,20050708,000000,3.42741,3.43096,3.41499,3.41769,426307.6620153,0
+HIX.US,D,20050711,000000,3.41499,3.42114,3.41172,3.41769,458967.32827371,0
+HIX.US,D,20050712,000000,3.42114,3.42433,3.41499,3.42114,423479.5126133,0
+HIX.US,D,20050713,000000,3.41769,3.42433,3.41499,3.42114,557835.87744758,0
+HIX.US,D,20050714,000000,3.41769,3.43096,3.41769,3.42433,409349.47018094,0
+HIX.US,D,20050715,000000,3.42114,3.43395,3.42114,3.42741,400252.72013622,0
+HIX.US,D,20050718,000000,3.42114,3.43096,3.41499,3.42114,430382.8947077,0
+HIX.US,D,20050719,000000,3.42114,3.42433,3.41499,3.42114,425996.15880713,0
+HIX.US,D,20050720,000000,3.42114,3.42433,3.41769,3.42114,475280.03407876,0
+HIX.US,D,20050721,000000,3.42433,3.42433,3.3893,3.40229,593935.99494674,0
+HIX.US,D,20050722,000000,3.40229,3.41769,3.40229,3.40808,419710.43084025,0
+HIX.US,D,20050725,000000,3.40808,3.41769,3.38631,3.38631,616554.76741612,0
+HIX.US,D,20050726,000000,3.38631,3.42114,3.38631,3.40229,1148339.9848156,0
+HIX.US,D,20050727,000000,3.40229,3.41172,3.40229,3.40527,278138.1102456,0
+HIX.US,D,20050728,000000,3.41769,3.43395,3.41172,3.43096,612146.62236031,0
+HIX.US,D,20050729,000000,3.43685,3.4432,3.42741,3.43685,289745.08373759,0
+HIX.US,D,20050801,000000,3.43685,3.44058,3.42741,3.43096,362902.30797337,0
+HIX.US,D,20050802,000000,3.41499,3.44693,3.40808,3.42741,1931269.5791262,0
+HIX.US,D,20050803,000000,3.42433,3.44058,3.42114,3.43395,490346.72705115,0
+HIX.US,D,20050804,000000,3.42433,3.43685,3.42433,3.42433,587660.97155746,0
+HIX.US,D,20050805,000000,3.41769,3.42433,3.40808,3.40808,378286.92690047,0
+HIX.US,D,20050808,000000,3.40808,3.41172,3.36389,3.36724,714806.73292022,0
+HIX.US,D,20050809,000000,3.34464,3.3608,3.32568,3.34464,1069849.7400194,0
+HIX.US,D,20050810,000000,3.35456,3.37024,3.32811,3.34763,957474.15482955,0
+HIX.US,D,20050811,000000,3.34763,3.37669,3.34763,3.36389,637893.2724045,0
+HIX.US,D,20050812,000000,3.33511,3.35744,3.33203,3.33511,642603.28654861,0
+HIX.US,D,20050815,000000,3.36724,3.36724,3.32811,3.34464,918233.31426247,0
+HIX.US,D,20050816,000000,3.3381,3.34464,3.32811,3.32811,542458.7517248,0
+HIX.US,D,20050817,000000,3.33203,3.34464,3.32568,3.33203,834410.0489058,0
+HIX.US,D,20050818,000000,3.34165,3.35107,3.33511,3.34165,535877.57741615,0
+HIX.US,D,20050819,000000,3.35456,3.35744,3.3381,3.3381,426307.6620153,0
+HIX.US,D,20050822,000000,3.3381,3.34763,3.33511,3.34165,343431.75177623,0
+HIX.US,D,20050823,000000,3.35107,3.38322,3.34464,3.35107,1123222.7639345,0
+HIX.US,D,20050824,000000,3.37024,3.37669,3.35456,3.36389,551250.42130789,0
+HIX.US,D,20050825,000000,3.37669,3.39257,3.36724,3.39257,494114.73836645,0
+HIX.US,D,20050826,000000,3.3893,3.40527,3.38631,3.39257,450795.45373366,0
+HIX.US,D,20050829,000000,3.38322,3.39257,3.37958,3.38322,539630.6023228,0
+HIX.US,D,20050830,000000,3.38322,3.3893,3.36389,3.37333,587660.97155746,0
+HIX.US,D,20050831,000000,3.37024,3.3893,3.36724,3.38322,620942.57377447,0
+HIX.US,D,20050901,000000,3.38322,3.41499,3.38322,3.41499,632861.05047461,0
+HIX.US,D,20050902,000000,3.41499,3.42433,3.40527,3.40808,554081.78208317,0
+HIX.US,D,20050906,000000,3.40808,3.44693,3.40808,3.4432,743047.54954523,0
+HIX.US,D,20050907,000000,3.43096,3.45311,3.43096,3.43685,489724.79109258,0
+HIX.US,D,20050908,000000,3.43685,3.4432,3.43096,3.4432,570084.05513782,0
+HIX.US,D,20050909,000000,3.41499,3.44058,3.41499,3.43685,660184.48479931,0
+HIX.US,D,20050912,000000,3.42741,3.43395,3.41499,3.41769,445775.00683914,0
+HIX.US,D,20050913,000000,3.41769,3.42741,3.41769,3.42433,454549.5490981,0
+HIX.US,D,20050914,000000,3.42433,3.43395,3.41769,3.42114,574484.70698928,0
+HIX.US,D,20050915,000000,3.41499,3.42433,3.39257,3.39891,591134.60698875,0
+HIX.US,D,20050916,000000,3.39891,3.40808,3.39257,3.40527,438542.9942124,0
+HIX.US,D,20050919,000000,3.38631,3.40229,3.37669,3.37958,387066.82144821,0
+HIX.US,D,20050920,000000,3.37958,3.39257,3.37024,3.37024,363842.16988666,0
+HIX.US,D,20050921,000000,3.37024,3.37024,3.34165,3.35107,468061.9374029,0
+HIX.US,D,20050922,000000,3.33511,3.37024,3.33511,3.34763,423172.29123618,0
+HIX.US,D,20050923,000000,3.33511,3.34464,3.32568,3.3381,440117.63757741,0
+HIX.US,D,20050926,000000,3.32811,3.34464,3.30654,3.32279,443573.07522677,0
+HIX.US,D,20050927,000000,3.31635,3.35456,3.30654,3.31635,1051325.4684823,0
+HIX.US,D,20050928,000000,3.30952,3.33511,3.30952,3.32568,375773.49207992,0
+HIX.US,D,20050929,000000,3.32811,3.32811,3.31289,3.31635,314237.15728699,0
+HIX.US,D,20050930,000000,3.31289,3.32568,3.31289,3.31932,426307.6620153,0
+HIX.US,D,20051003,000000,3.31932,3.32568,3.3,3.31635,621263.71110248,0
+HIX.US,D,20051004,000000,3.30345,3.32279,3.30345,3.30952,452042.53702411,0
+HIX.US,D,20051005,000000,3.30345,3.31635,3.29354,3.29354,585167.87543436,0
+HIX.US,D,20051006,000000,3.28728,3.30345,3.2205,3.24263,892479.17101398,0
+HIX.US,D,20051007,000000,3.22685,3.24618,3.15044,3.21098,1164973.8279487,0
+HIX.US,D,20051010,000000,3.19527,3.21414,3.1917,3.19845,736771.4556982,0
+HIX.US,D,20051011,000000,3.1917,3.20142,3.16631,3.17295,824993.23199084,0
+HIX.US,D,20051012,000000,3.15369,3.16631,3.09643,3.11586,1448448.1701281,0
+HIX.US,D,20051013,000000,3.12158,3.12158,3.04207,3.05832,1371857.9878558,0
+HIX.US,D,20051014,000000,3.04542,3.09643,3.04542,3.09643,954956.43817798,0
+HIX.US,D,20051017,000000,3.10596,3.1123,3.09643,3.10269,641659.14280427,0
+HIX.US,D,20051018,000000,3.10596,3.12819,3.10269,3.11875,553136.56788107,0
+HIX.US,D,20051019,000000,3.10877,3.11586,3.09932,3.10877,419090.6357972,0
+HIX.US,D,20051020,000000,3.10596,3.10877,3.08672,3.09932,465234.85845867,0
+HIX.US,D,20051021,000000,3.08961,3.09932,3.074,3.09316,617483.92475181,0
+HIX.US,D,20051024,000000,3.08961,3.13455,3.08961,3.12483,765040.10422501,0
+HIX.US,D,20051025,000000,3.12158,3.19845,3.12158,3.18554,996079.14348719,0
+HIX.US,D,20051026,000000,3.17295,3.17612,3.15044,3.15044,444826.58126375,0
+HIX.US,D,20051027,000000,3.16949,3.16949,3.12158,3.13455,415316.20173534,0
+HIX.US,D,20051028,000000,3.15044,3.16313,3.13791,3.15678,380163.43935379,0
+HIX.US,D,20051031,000000,3.15369,3.16949,3.14745,3.15369,405585.74069669,0
+HIX.US,D,20051101,000000,3.14745,3.17612,3.14745,3.15044,431637.47120246,0
+HIX.US,D,20051102,000000,3.15044,3.17295,3.14745,3.16949,352843.21640238,0
+HIX.US,D,20051103,000000,3.16015,3.18554,3.13791,3.16015,912259.08950377,0
+HIX.US,D,20051104,000000,3.14745,3.16313,3.12819,3.14091,395230.13232618,0
+HIX.US,D,20051107,000000,3.13791,3.16313,3.12819,3.12819,578249.50693131,0
+HIX.US,D,20051108,000000,3.12819,3.15044,3.12483,3.12819,513569.23769717,0
+HIX.US,D,20051109,000000,3.12819,3.13791,3.1123,3.1123,454874.96825714,0
+HIX.US,D,20051110,000000,3.08336,3.1123,3.08336,3.09316,557212.87103124,0
+HIX.US,D,20051111,000000,3.08336,3.1123,3.074,3.09932,430382.8947077,0
+HIX.US,D,20051114,000000,3.08961,3.1123,3.07084,3.08027,919800.46442317,0
+HIX.US,D,20051115,000000,3.07084,3.11586,3.07084,3.08672,1048827.0200703,0
+HIX.US,D,20051116,000000,3.08027,3.10269,3.074,3.09316,717001.17132825,0
+HIX.US,D,20051117,000000,3.074,3.09932,3.074,3.08961,624391.58867725,0
+HIX.US,D,20051118,000000,3.08336,3.09932,3.07084,3.08027,649203.72909695,0
+HIX.US,D,20051121,000000,3.074,3.10596,3.02927,3.09316,1719372.4655289,0
+HIX.US,D,20051122,000000,3.08961,3.09643,3.08027,3.08961,590816.68103401,0
+HIX.US,D,20051123,000000,3.10269,3.10596,3.07719,3.08672,1361808.5304048,0
+HIX.US,D,20051125,000000,3.08027,3.08672,3.06438,3.08672,879939.82881302,0
+HIX.US,D,20051128,000000,3.08027,3.09932,3.08027,3.08961,1160887.8906788,0
+HIX.US,D,20051129,000000,3.08961,3.09643,3.07084,3.08672,1129505.280528,0
+HIX.US,D,20051130,000000,3.07719,3.08672,3.06438,3.06438,763453.68582464,0
+HIX.US,D,20051201,000000,3.08027,3.08336,3.06438,3.07084,956205.66238392,0
+HIX.US,D,20051202,000000,3.06775,3.08027,3.06438,3.06775,809601.1198594,0
+HIX.US,D,20051205,000000,3.05832,3.074,3.05832,3.05832,830010.46751208,0
+HIX.US,D,20051206,000000,3.05832,3.07084,3.05832,3.06132,1802867.1003534,0
+HIX.US,D,20051207,000000,3.06132,3.07084,3.05486,3.06132,691889.30273579,0
+HIX.US,D,20051208,000000,3.04542,3.06132,3.03907,3.05169,1549531.4964075,0
+HIX.US,D,20051209,000000,3.04542,3.06132,3.04542,3.05486,1007063.1105628,0
+HIX.US,D,20051212,000000,3.04851,3.07084,3.04542,3.07084,843517.5035281,0
+HIX.US,D,20051213,000000,3.06132,3.08672,3.05169,3.08672,932974.5880758,0
+HIX.US,D,20051214,000000,3.08672,3.10596,3.06438,3.09316,1521600.042075,0
+HIX.US,D,20051215,000000,3.08336,3.10596,3.07719,3.08336,781357.09186108,0
+HIX.US,D,20051216,000000,3.074,3.10596,3.074,3.09316,683101.91498372,0
+HIX.US,D,20051219,000000,3.09316,3.10269,3.08027,3.08961,873023.6012255,0
+HIX.US,D,20051220,000000,3.05832,3.08961,3.05832,3.06775,1815409.6539274,0
+HIX.US,D,20051221,000000,3.06438,3.074,3.04542,3.06132,815274.54598755,0
+HIX.US,D,20051222,000000,3.03253,3.05169,3.02655,3.02927,909135.49376001,0
+HIX.US,D,20051223,000000,3.01974,3.04542,3.0103,3.04542,1172819.2128721,0
+HIX.US,D,20051227,000000,3.14745,3.16949,3.10596,3.15044,4146627.943186,0
+HIX.US,D,20051228,000000,3.16313,3.21098,3.16313,3.20788,1617971.2132947,0
+HIX.US,D,20051229,000000,3.20788,3.21414,3.17893,3.19527,1425205.3207846,0
+HIX.US,D,20051230,000000,3.1917,3.19845,3.17295,3.17893,1508400.2274363,0
+HIX.US,D,20060103,000000,3.19527,3.19527,3.16631,3.1917,729568.34543099,0
+HIX.US,D,20060104,000000,3.18554,3.2047,3.17893,3.19527,710099.93014938,0
+HIX.US,D,20060105,000000,3.1917,3.20142,3.18845,3.1917,627215.45624822,0
+HIX.US,D,20060106,000000,3.19845,3.22936,3.1917,3.22936,1583107.4745084,0
+HIX.US,D,20060109,000000,3.23329,3.26514,3.22936,3.26514,572602.84224716,0
+HIX.US,D,20060110,000000,3.26514,3.26514,3.23974,3.26186,487529.28222675,0
+HIX.US,D,20060111,000000,3.26514,3.28728,3.26514,3.2811,882128.91493228,0
+HIX.US,D,20060112,000000,3.29354,3.29736,3.26186,3.2811,586410.67689374,0
+HIX.US,D,20060113,000000,3.26514,3.28728,3.26186,3.27776,603053.08368888,0
+HIX.US,D,20060117,000000,3.28401,3.28401,3.24263,3.27187,501018.12046086,0
+HIX.US,D,20060118,000000,3.25851,3.27776,3.2558,3.26514,324906.4097812,0
+HIX.US,D,20060119,000000,3.25851,3.27776,3.25217,3.27187,382352.52547305,0
+HIX.US,D,20060120,000000,3.26186,3.26843,3.24618,3.25217,706642.35158449,0
+HIX.US,D,20060123,000000,3.26186,3.26514,3.24934,3.25851,623150.9281334,0
+HIX.US,D,20060124,000000,3.26514,3.26843,3.25217,3.26514,712919.51588928,0
+HIX.US,D,20060125,000000,3.27187,3.27776,3.25217,3.26186,592366.70387054,0
+HIX.US,D,20060126,000000,3.27187,3.27458,3.25851,3.27458,448906.09578722,0
+HIX.US,D,20060127,000000,3.27458,3.27776,3.25851,3.27187,505100.8463576,0
+HIX.US,D,20060130,000000,3.27187,3.27187,3.25217,3.2558,421294.70832508,0
+HIX.US,D,20060131,000000,3.26186,3.26514,3.2205,3.23329,611190.70358062,0
+HIX.US,D,20060201,000000,3.22936,3.25217,3.22936,3.24934,702874.34026918,0
+HIX.US,D,20060202,000000,3.24618,3.24934,3.22936,3.24263,427880.16446477,0
+HIX.US,D,20060203,000000,3.22685,3.24263,3.22685,3.24263,384557.66845871,0
+HIX.US,D,20060206,000000,3.24263,3.24263,3.22685,3.23974,447663.29432783,0
+HIX.US,D,20060207,000000,3.23329,3.23974,3.22395,3.23329,522051.54498764,0
+HIX.US,D,20060208,000000,3.23329,3.24263,3.22936,3.23974,461161.76668177,0
+HIX.US,D,20060209,000000,3.23974,3.24934,3.23329,3.24934,560655.4631875,0
+HIX.US,D,20060210,000000,3.24263,3.2558,3.24263,3.24934,294470.08429035,0
+HIX.US,D,20060213,000000,3.24263,3.2558,3.24263,3.25217,414066.97752938,0
+HIX.US,D,20060214,000000,3.25217,3.25217,3.23974,3.25217,504162.05490207,0
+HIX.US,D,20060215,000000,3.24618,3.25217,3.24263,3.25217,334329.64944272,0
+HIX.US,D,20060216,000000,3.23647,3.23647,3.2176,3.22395,397438.48668511,0
+HIX.US,D,20060217,000000,3.22395,3.23974,3.2205,3.23329,665516.434902,0
+HIX.US,D,20060221,000000,3.22395,3.23974,3.22395,3.22936,915101.15485664,0
+HIX.US,D,20060222,000000,3.23647,3.24934,3.23329,3.24263,674934.32227472,0
+HIX.US,D,20060223,000000,3.24263,3.24934,3.23974,3.24934,469637.65122566,0
+HIX.US,D,20060224,000000,3.23974,3.27458,3.23647,3.26843,831282.17133099,0
+HIX.US,D,20060227,000000,3.25851,3.27458,3.2558,3.26186,485013.7064907,0
+HIX.US,D,20060228,000000,3.27187,3.27458,3.2558,3.26186,497891.31334383,0
+HIX.US,D,20060301,000000,3.27187,3.27187,3.25851,3.26843,421916.64428366,0
+HIX.US,D,20060302,000000,3.27187,3.27187,3.24934,3.26843,448598.87441009,0
+HIX.US,D,20060303,000000,3.25851,3.26514,3.23329,3.25217,703829.18859113,0
+HIX.US,D,20060306,000000,3.25217,3.25217,3.22936,3.23647,579815.58663422,0
+HIX.US,D,20060307,000000,3.23329,3.23329,3.17295,3.18554,894363.17667164,0
+HIX.US,D,20060308,000000,3.20142,3.20142,3.14436,3.16015,1118506.3270438,0
+HIX.US,D,20060309,000000,3.16015,3.182,3.14745,3.16015,938629.81642205,0
+HIX.US,D,20060310,000000,3.16313,3.16631,3.14091,3.15369,768800.62233597,0
+HIX.US,D,20060313,000000,3.15678,3.17295,3.13791,3.15044,855450.96663689,0
+HIX.US,D,20060314,000000,3.15044,3.17612,3.14436,3.16949,532725.07931286,0
+HIX.US,D,20060315,000000,3.16015,3.17612,3.14745,3.16015,515142.81060441,0
+HIX.US,D,20060316,000000,3.15369,3.18554,3.15369,3.17893,758123.87663745,0
+HIX.US,D,20060317,000000,3.16949,3.17893,3.16313,3.17612,692822.74190254,0
+HIX.US,D,20060320,000000,3.17893,3.1917,3.16949,3.1917,611190.70358062,0
+HIX.US,D,20060321,000000,3.18554,3.1917,3.17893,3.18554,411250.60316275,0
+HIX.US,D,20060322,000000,3.1917,3.20142,3.17893,3.20142,389894.9708502,0
+HIX.US,D,20060323,000000,3.20142,3.21098,3.1917,3.2047,436364.61267074,0
+HIX.US,D,20060324,000000,3.1917,3.19845,3.17893,3.17893,529278.20532558,0
+HIX.US,D,20060327,000000,3.17893,3.18554,3.16313,3.16631,765345.18468661,0
+HIX.US,D,20060328,000000,3.17612,3.18554,3.15369,3.17295,980690.24272902,0
+HIX.US,D,20060329,000000,3.17893,3.17893,3.16631,3.16949,903478.12449825,0
+HIX.US,D,20060330,000000,3.17612,3.17893,3.15678,3.15678,672434.80340504,0
+HIX.US,D,20060331,000000,3.16949,3.17295,3.15678,3.16015,731116.22735198,0
+HIX.US,D,20060403,000000,3.16313,3.17612,3.16015,3.16949,448286.30074416,0
+HIX.US,D,20060404,000000,3.16949,3.17612,3.16313,3.17295,584852.09039515,0
+HIX.US,D,20060405,000000,3.16949,3.17893,3.16631,3.17295,360080.58131792,0
+HIX.US,D,20060406,000000,3.16949,3.182,3.16949,3.17612,312667.86621081,0
+HIX.US,D,20060407,000000,3.17295,3.17893,3.15678,3.17295,714806.73292022,0
+HIX.US,D,20060410,000000,3.16313,3.17295,3.16313,3.17295,475594.74866024,0
+HIX.US,D,20060411,000000,3.16015,3.17612,3.15678,3.16313,357248.15008489,0
+HIX.US,D,20060412,000000,3.15678,3.16313,3.14091,3.14436,1665366.8010777,0
+HIX.US,D,20060413,000000,3.14436,3.15044,3.13455,3.14091,513569.23769717,0
+HIX.US,D,20060417,000000,3.14091,3.15369,3.14091,3.15044,470565.73810361,0
+HIX.US,D,20060418,000000,3.15369,3.17893,3.15369,3.17893,551565.13588934,0
+HIX.US,D,20060419,000000,3.17893,3.182,3.16313,3.17295,493171.66507986,0
+HIX.US,D,20060420,000000,3.16631,3.182,3.16631,3.17612,515453.24335482,0
+HIX.US,D,20060421,000000,3.16015,3.16949,3.15678,3.16949,524885.04667843,0
+HIX.US,D,20060424,000000,3.16313,3.16949,3.16015,3.16631,618426.99803839,0
+HIX.US,D,20060425,000000,3.16631,3.17612,3.15369,3.16313,1158696.6636439,0
+HIX.US,D,20060426,000000,3.16949,3.17612,3.16313,3.16949,353473.71602304,0
+HIX.US,D,20060427,000000,3.16313,3.182,3.16313,3.17295,584852.09039515,0
+HIX.US,D,20060428,000000,3.17893,3.19845,3.17612,3.19845,545921.68257848,0
+HIX.US,D,20060501,000000,3.18845,3.20142,3.182,3.18845,293832.09146537,0
+HIX.US,D,20060502,000000,3.18845,3.20142,3.18554,3.20142,344063.32185464,0
+HIX.US,D,20060503,000000,3.1917,3.19845,3.18554,3.1917,412190.46507605,0
+HIX.US,D,20060504,000000,3.1917,3.19845,3.18554,3.19527,394593.20995898,0
+HIX.US,D,20060505,000000,3.19845,3.21414,3.19527,3.21414,411559.96545539,0
+HIX.US,D,20060508,000000,3.2047,3.2176,3.19527,3.2047,423479.5126133,0
+HIX.US,D,20060509,000000,3.20142,3.21414,3.19845,3.21414,451110.16831512,0
+HIX.US,D,20060510,000000,3.20788,3.2176,3.20788,3.2176,237640.55226827,0
+HIX.US,D,20060511,000000,3.2176,3.2205,3.2047,3.21098,678391.9008396,0
+HIX.US,D,20060512,000000,3.21414,3.21414,3.19845,3.20142,619675.15178659,0
+HIX.US,D,20060515,000000,3.19527,3.2047,3.182,3.18554,391148.4768872,0
+HIX.US,D,20060516,000000,3.18554,3.19845,3.18554,3.19527,365716.54142447,0
+HIX.US,D,20060517,000000,3.1917,3.19527,3.16015,3.17893,414693.19531899,0
+HIX.US,D,20060518,000000,3.16313,3.19527,3.16313,3.19527,371697.18892974,0
+HIX.US,D,20060519,000000,3.16631,3.16949,3.16015,3.16313,250832.87370284,0
+HIX.US,D,20060522,000000,3.15044,3.17612,3.14745,3.16631,364460.89447197,0
+HIX.US,D,20060523,000000,3.17295,3.18845,3.15369,3.17893,385187.09762161,0
+HIX.US,D,20060524,000000,3.17893,3.18845,3.16949,3.17295,1234036.5512524,0
+HIX.US,D,20060525,000000,3.182,3.18554,3.16631,3.17893,398679.14722898,0
+HIX.US,D,20060526,000000,3.17612,3.18554,3.16631,3.17295,393655.48896118,0
+HIX.US,D,20060530,000000,3.17295,3.182,3.16015,3.16313,368543.6203687,0
+HIX.US,D,20060531,000000,3.16015,3.17295,3.15678,3.16631,298229.53194357,0
+HIX.US,D,20060601,000000,3.15678,3.17295,3.15369,3.17295,384557.66845871,0
+HIX.US,D,20060602,000000,3.16313,3.17893,3.16313,3.17612,543394.33180705,0
+HIX.US,D,20060605,000000,3.16949,3.17893,3.16015,3.16631,539324.45140343,0
+HIX.US,D,20060606,000000,3.16949,3.16949,3.16015,3.16631,316119.02202913,0
+HIX.US,D,20060607,000000,3.16313,3.16631,3.16015,3.16313,336835.59105893,0
+HIX.US,D,20060608,000000,3.16313,3.16631,3.15044,3.16313,394295.62270168,0
+HIX.US,D,20060609,000000,3.15369,3.16313,3.14745,3.16313,376715.49490875,0
+HIX.US,D,20060612,000000,3.16313,3.16631,3.14745,3.15044,235767.25118822,0
+HIX.US,D,20060613,000000,3.14745,3.15369,3.14091,3.14436,385800.4699181,0
+HIX.US,D,20060614,000000,3.13791,3.14745,3.11875,3.12483,554702.64758399,0
+HIX.US,D,20060615,000000,3.11586,3.14091,3.1123,3.12819,493816.08065139,0
+HIX.US,D,20060616,000000,3.12819,3.13791,3.11586,3.13791,720761.68943925,0
+HIX.US,D,20060619,000000,3.13455,3.14436,3.11875,3.12819,346890.40079887,0
+HIX.US,D,20060620,000000,3.12483,3.14436,3.12483,3.13791,322406.89091153,0
+HIX.US,D,20060621,000000,3.12819,3.13791,3.12819,3.13791,317677.60852773,0
+HIX.US,D,20060622,000000,3.12819,3.15369,3.12483,3.14745,595815.71877334,0
+HIX.US,D,20060623,000000,3.1123,3.12819,3.09932,3.10596,519236.24107876,0
+HIX.US,D,20060626,000000,3.09932,3.10596,3.07084,3.08672,770062.69203505,0
+HIX.US,D,20060627,000000,3.08961,3.10596,3.07084,3.08672,421604.07061772,0
+HIX.US,D,20060628,000000,3.07719,3.1123,3.07719,3.09643,466811.64273919,0
+HIX.US,D,20060629,000000,3.10877,3.1123,3.08672,3.10269,237640.55226827,0
+HIX.US,D,20060630,000000,3.09932,3.12158,3.09643,3.12158,297920.16965091,0
+HIX.US,D,20060703,000000,3.12158,3.13455,3.12158,3.13455,326183.46588891,0
+HIX.US,D,20060705,000000,3.12158,3.14091,3.12158,3.13455,272786.89190323,0
+HIX.US,D,20060706,000000,3.13455,3.14436,3.12158,3.13791,337468.23159511,0
+HIX.US,D,20060707,000000,3.12483,3.14091,3.12158,3.13455,500711.96954149,0
+HIX.US,D,20060710,000000,3.12819,3.13791,3.11875,3.13455,443274.41751171,0
+HIX.US,D,20060711,000000,3.13071,3.14745,3.12819,3.14745,344063.32185464,0
+HIX.US,D,20060712,000000,3.12819,3.14745,3.12819,3.14745,489410.07651113,0
+HIX.US,D,20060713,000000,3.13791,3.15044,3.12819,3.15044,617483.92475181,0
+HIX.US,D,20060714,000000,3.13791,3.15044,3.12483,3.15044,439496.77207659,0
+HIX.US,D,20060717,000000,3.13791,3.14745,3.13455,3.14745,303254.26066913,0
+HIX.US,D,20060718,000000,3.14745,3.14745,3.12819,3.13791,332124.50645707,0
+HIX.US,D,20060719,000000,3.14091,3.15044,3.12819,3.15044,301987.90913901,0
+HIX.US,D,20060720,000000,3.15044,3.15369,3.13455,3.15369,372633.83946977,0
+HIX.US,D,20060721,000000,3.12819,3.14436,3.12819,3.14436,220689.85363824,0
+HIX.US,D,20060724,000000,3.13071,3.15044,3.12819,3.14745,505100.8463576,0
+HIX.US,D,20060725,000000,3.14745,3.15369,3.13455,3.15369,524885.04667843,0
+HIX.US,D,20060726,000000,3.15369,3.16313,3.14436,3.16313,686549.85942877,0
+HIX.US,D,20060727,000000,3.17295,3.17612,3.15369,3.17295,527711.05516491,0
+HIX.US,D,20060728,000000,3.17612,3.2047,3.17612,3.2047,996079.14348719,0
+HIX.US,D,20060731,000000,3.19527,3.21098,3.19527,3.2047,444207.85667846,0
+HIX.US,D,20060801,000000,3.20142,3.2047,3.19527,3.20142,442958.63247252,0
+HIX.US,D,20060802,000000,3.19845,3.2176,3.19845,3.2176,502592.76382587,0
+HIX.US,D,20060803,000000,3.2205,3.22936,3.2205,3.22685,786059.61280089,0
+HIX.US,D,20060804,000000,3.22685,3.23647,3.22395,3.22936,433841.54373036,0
+HIX.US,D,20060807,000000,3.22395,3.22936,3.2205,3.22685,307958.92252444,0
+HIX.US,D,20060808,000000,3.23329,3.23329,3.22395,3.22936,346269.53529807,0
+HIX.US,D,20060809,000000,3.23329,3.23974,3.22685,3.23974,372951.7654245,0
+HIX.US,D,20060810,000000,3.23974,3.24263,3.22395,3.24263,365716.54142447,0
+HIX.US,D,20060811,000000,3.24618,3.24618,3.22936,3.23974,337787.2280076,0
+HIX.US,D,20060814,000000,3.24263,3.24618,3.23329,3.24263,284102.70088449,0
+HIX.US,D,20060815,000000,3.24618,3.2558,3.24263,3.2558,606818.95408867,0
+HIX.US,D,20060816,000000,3.26186,3.27187,3.2558,3.27187,1161510.8970951,0
+HIX.US,D,20060817,000000,3.27458,3.2811,3.27187,3.2811,905349.2846628,0
+HIX.US,D,20060818,000000,3.27187,3.27458,3.2558,3.27458,580130.30121568,0
+HIX.US,D,20060821,000000,3.27776,3.2811,3.26514,3.2811,463667.708298,0
+HIX.US,D,20060822,000000,3.2811,3.28401,3.27187,3.2811,548730.56374079,0
+HIX.US,D,20060823,000000,3.2811,3.29093,3.27458,3.27776,878990.3327799,0
+HIX.US,D,20060824,000000,3.28401,3.28728,3.26843,3.27776,532416.78747799,0
+HIX.US,D,20060825,000000,3.28401,3.28728,3.27187,3.27776,539630.6023228,0
+HIX.US,D,20060828,000000,3.28728,3.28728,3.27187,3.2811,588610.4675906,0
+HIX.US,D,20060829,000000,3.28728,3.28728,3.27187,3.2811,872398.45389364,0
+HIX.US,D,20060830,000000,3.2811,3.2811,3.27187,3.27776,595511.7087695,0
+HIX.US,D,20060831,000000,3.2811,3.28728,3.27776,3.28728,810239.11268438,0
+HIX.US,D,20060901,000000,3.29093,3.3,3.2811,3.3,586724.32101744,0
+HIX.US,D,20060905,000000,3.3,3.30654,3.28728,3.29736,548730.56374079,0
+HIX.US,D,20060906,000000,3.29093,3.30654,3.28401,3.30654,882445.77042926,0
+HIX.US,D,20060907,000000,3.30345,3.30345,3.28401,3.30345,814629.05995825,0
+HIX.US,D,20060908,000000,3.30345,3.31289,3.29093,3.30654,741806.88900136,0
+HIX.US,D,20060911,000000,3.30345,3.31289,3.29093,3.30654,689993.52204279,0
+HIX.US,D,20060912,000000,3.30654,3.31635,3.3,3.30952,754670.57990361,0
+HIX.US,D,20060913,000000,3.31635,3.31932,3.30345,3.31932,663642.06336419,0
+HIX.US,D,20060914,000000,3.32568,3.33511,3.30952,3.33511,724547.89853646,0
+HIX.US,D,20060915,000000,3.34464,3.34763,3.33203,3.33511,1032501.468772,0
+HIX.US,D,20060918,000000,3.34464,3.34464,3.33203,3.34464,762202.32070317,0
+HIX.US,D,20060919,000000,3.34165,3.35107,3.3381,3.34464,889657.44435856,0
+HIX.US,D,20060920,000000,3.32568,3.32811,3.31932,3.32568,875214.82826026,0
+HIX.US,D,20060921,000000,3.32568,3.32568,3.31932,3.32568,611190.70358062,0
+HIX.US,D,20060922,000000,3.32568,3.32568,3.31635,3.32279,578249.50693131,0
+HIX.US,D,20060925,000000,3.32279,3.33203,3.31635,3.33203,1085546.9326124,0
+HIX.US,D,20060926,000000,3.33203,3.3381,3.32568,3.32811,1114735.104355,0
+HIX.US,D,20060927,000000,3.32811,3.3381,3.32568,3.33203,2803976.3248549,0
+HIX.US,D,20060928,000000,3.33203,3.34165,3.32568,3.34165,1195109.354809,0
+HIX.US,D,20060929,000000,3.34165,3.34464,3.32811,3.33511,972222.92184721,0
+HIX.US,D,20061002,000000,3.3381,3.34165,3.32811,3.3381,569775.76330293,0
+HIX.US,D,20061003,000000,3.34165,3.34165,3.33203,3.34165,553136.56788107,0
+HIX.US,D,20061004,000000,3.34165,3.34165,3.33203,3.34165,667406.86330621,0
+HIX.US,D,20061005,000000,3.34464,3.35107,3.33511,3.34763,728304.13481638,0
+HIX.US,D,20061006,000000,3.35107,3.35744,3.34464,3.35744,587040.10605664,0
+HIX.US,D,20061009,000000,3.3608,3.3608,3.34464,3.35456,473707.5316293,0
+HIX.US,D,20061010,000000,3.35456,3.35744,3.34464,3.35456,769111.05508638,0
+HIX.US,D,20061011,000000,3.35744,3.3608,3.34763,3.3608,742756.38503451,0
+HIX.US,D,20061012,000000,3.36389,3.36389,3.35456,3.36389,452359.39252107,0
+HIX.US,D,20061013,000000,3.37024,3.37333,3.35744,3.37024,618426.99803839,0
+HIX.US,D,20061016,000000,3.37024,3.37333,3.3608,3.37333,639163.90576565,0
+HIX.US,D,20061017,000000,3.37333,3.37333,3.35456,3.3608,963752.38959211,0
+HIX.US,D,20061018,000000,3.35107,3.35107,3.30952,3.33511,1049146.0164828,0
+HIX.US,D,20061019,000000,3.31932,3.34464,3.31932,3.34464,614362.46992358,0
+HIX.US,D,20061020,000000,3.34763,3.3608,3.33511,3.35456,975980.2285849,0
+HIX.US,D,20061023,000000,3.35456,3.35456,3.3381,3.35107,529597.20173807,0
+HIX.US,D,20061024,000000,3.35107,3.36389,3.34464,3.35107,1021824.7230736,0
+HIX.US,D,20061025,000000,3.3608,3.3608,3.34763,3.35107,940201.24841376,0
+HIX.US,D,20061026,000000,3.35744,3.3608,3.34763,3.3608,1024646.449729,0
+HIX.US,D,20061027,000000,3.36724,3.37333,3.3608,3.36724,957154.0879593,0
+HIX.US,D,20061030,000000,3.37333,3.39257,3.36724,3.38631,894676.82079533,0
+HIX.US,D,20061031,000000,3.39257,3.39584,3.37333,3.38322,1630840.2564859,0
+HIX.US,D,20061101,000000,3.3893,3.3893,3.37333,3.37958,1003306.8742829,0
+HIX.US,D,20061102,000000,3.37958,3.38322,3.35456,3.36389,953082.06664017,0
+HIX.US,D,20061103,000000,3.36389,3.36724,3.33511,3.35744,919169.9648025,0
+HIX.US,D,20061106,000000,3.36389,3.37333,3.35107,3.37333,883698.2060085,0
+HIX.US,D,20061107,000000,3.37958,3.39584,3.37958,3.39584,741172.10754967,0
+HIX.US,D,20061108,000000,3.39584,3.40229,3.38631,3.39257,645422.87228853,0
+HIX.US,D,20061109,000000,3.39891,3.40229,3.38631,3.39584,677130.90159829,0
+HIX.US,D,20061110,000000,3.39891,3.40229,3.3893,3.39891,528972.05440621,0
+HIX.US,D,20061113,000000,3.39891,3.41499,3.39257,3.40527,826257.44260543,0
+HIX.US,D,20061114,000000,3.41172,3.41769,3.35456,3.41769,1096540.533808,0
+HIX.US,D,20061115,000000,3.39891,3.39891,3.38322,3.3893,735834.80515818,0
+HIX.US,D,20061116,000000,3.39891,3.40229,3.38631,3.39257,862670.13377052,0
+HIX.US,D,20061117,000000,3.39257,3.39584,3.38322,3.39257,775695.44076831,0
+HIX.US,D,20061120,000000,3.39584,3.39584,3.37669,3.3893,800810.52073407,0
+HIX.US,D,20061121,000000,3.39257,3.39584,3.37669,3.39584,995767.64027901,0
+HIX.US,D,20061122,000000,3.3893,3.39257,3.37958,3.39257,608402.16111574,0
+HIX.US,D,20061124,000000,3.42114,3.42114,3.37958,3.39584,546242.81990648,0
+HIX.US,D,20061127,000000,3.39891,3.39891,3.37958,3.3893,646991.09290696,0
+HIX.US,D,20061128,000000,3.38631,3.39257,3.37958,3.39257,685925.78255468,0
+HIX.US,D,20061129,000000,3.39257,3.39257,3.37669,3.38322,983836.31808574,0
+HIX.US,D,20061130,000000,3.37958,3.39257,3.37669,3.39257,1054468.3324657,0
+HIX.US,D,20061201,000000,3.31289,3.40808,3.31289,3.40808,973779.3674303,0
+HIX.US,D,20061204,000000,3.40808,3.44983,3.40527,3.44983,1158381.9490625,0
+HIX.US,D,20061205,000000,3.45629,3.4688,3.44693,3.45945,990433.54926079,0
+HIX.US,D,20061206,000000,3.46281,3.48197,3.45945,3.47552,1221802.2895131,0
+HIX.US,D,20061207,000000,3.48197,3.49728,3.47805,3.4943,742434.17724873,0
+HIX.US,D,20061208,000000,3.49728,3.5013,3.48496,3.5013,719825.03889922,0
+HIX.US,D,20061211,000000,3.5013,3.50392,3.49169,3.50392,747754.35231606,0
+HIX.US,D,20061212,000000,3.51046,3.5198,3.48796,3.49728,1247538.2349797,0
+HIX.US,D,20061213,000000,3.5013,3.5013,3.48496,3.4943,572914.34545534,0
+HIX.US,D,20061214,000000,3.4943,3.51653,3.48796,3.51046,781040.23636413,0
+HIX.US,D,20061215,000000,3.5071,3.51354,3.48197,3.48796,817145.70615207,0
+HIX.US,D,20061218,000000,3.49728,3.5198,3.4943,3.50392,996079.14348719,0
+HIX.US,D,20061219,000000,3.51046,3.51653,3.49728,3.51653,876796.9648296,0
+HIX.US,D,20061220,000000,3.5071,3.51046,3.49169,3.51046,756559.93785007,0
+HIX.US,D,20061221,000000,3.5198,3.52335,3.5013,3.52335,975980.2285849,0
+HIX.US,D,20061222,000000,3.52335,3.5326,3.51354,3.5326,530538.13410913,0
+HIX.US,D,20061226,000000,3.5326,3.54204,3.52951,3.54204,408736.09788444,0
+HIX.US,D,20061227,000000,3.54204,3.55166,3.5326,3.53913,1130756.6456495,0
+HIX.US,D,20061228,000000,3.54204,3.5455,3.51046,3.5198,828755.89101733,0
+HIX.US,D,20061229,000000,3.52951,3.5326,3.51354,3.5326,609334.52982472,0
+HIX.US,D,20070103,000000,3.52335,3.52616,3.49169,3.52616,1579984.9492225,0
+HIX.US,D,20070104,000000,3.51653,3.52616,3.51354,3.52335,646689.22381863,0
+HIX.US,D,20070105,000000,3.52335,3.5326,3.51653,3.52335,668977.22484018,0
+HIX.US,D,20070108,000000,3.52616,3.53586,3.5198,3.53586,699095.62437628,0
+HIX.US,D,20070109,000000,3.52616,3.55166,3.52335,3.53586,814313.27491904,0
+HIX.US,D,20070110,000000,3.53586,3.55166,3.53586,3.54847,720141.89439618,0
+HIX.US,D,20070111,000000,3.54847,3.55837,3.53913,3.5552,898464.10035031,0
+HIX.US,D,20070112,000000,3.5455,3.56455,3.5455,3.5552,812751.47704717,0
+HIX.US,D,20070116,000000,3.56127,3.58062,3.5552,3.57707,1145813.7045021,0
+HIX.US,D,20070117,000000,3.57379,3.57707,3.53586,3.54204,839747.35129729,0
+HIX.US,D,20070118,000000,3.56127,3.56127,3.53913,3.5552,667726.93017645,0
+HIX.US,D,20070119,000000,3.56455,3.56792,3.55166,3.56792,650767.66788433,0
+HIX.US,D,20070122,000000,3.56455,3.58062,3.55837,3.56792,683101.91498372,0
+HIX.US,D,20070123,000000,3.55166,3.58062,3.53913,3.56127,902219.26617248,0
+HIX.US,D,20070124,000000,3.56455,3.58381,3.55166,3.58381,973168.13604931,0
+HIX.US,D,20070125,000000,3.58381,3.58967,3.54847,3.56792,1121007.9868289,0
+HIX.US,D,20070126,000000,3.57379,3.58062,3.5552,3.57707,813383.04712559,0
+HIX.US,D,20070129,000000,3.57707,3.58659,3.55837,3.58381,764089.5377341,0
+HIX.US,D,20070130,000000,3.58659,3.58659,3.56792,3.58659,630986.67893679,0
+HIX.US,D,20070131,000000,3.58381,3.58967,3.57129,3.58967,1131699.718936,0
+HIX.US,D,20070201,000000,3.58062,3.59939,3.57707,3.59939,650767.66788433,0
+HIX.US,D,20070202,000000,3.59668,3.61471,3.58381,3.61471,686870.99675678,0
+HIX.US,D,20070205,000000,3.6094,3.61471,3.59668,3.61471,609959.67715659,0
+HIX.US,D,20070206,000000,3.6094,3.61882,3.59939,3.61882,694091.23434817,0
+HIX.US,D,20070207,000000,3.61882,3.62191,3.59668,3.6094,723597.33204555,0
+HIX.US,D,20070208,000000,3.6094,3.62854,3.60285,3.62854,582639.45420518,0
+HIX.US,D,20070209,000000,3.62854,3.64087,3.61471,3.6377,641351.92142714,0
+HIX.US,D,20070212,000000,3.64425,3.64714,3.61471,3.62854,664884.86482358,0
+HIX.US,D,20070213,000000,3.6377,3.64714,3.61882,3.64714,723003.22798873,0
+HIX.US,D,20070214,000000,3.64087,3.64087,3.61238,3.62854,934969.92134051,0
+HIX.US,D,20070215,000000,3.62854,3.62854,3.60593,3.61882,779169.07619959,0
+HIX.US,D,20070216,000000,3.61882,3.62191,3.58967,3.59332,779780.30758056,0
+HIX.US,D,20070220,000000,3.57129,3.59332,3.5455,3.56792,1136409.7330801,0
+HIX.US,D,20070221,000000,3.56792,3.58967,3.5455,3.58381,1092459.9488267,0
+HIX.US,D,20070222,000000,3.57379,3.59939,3.56455,3.58659,671166.31095942,0
+HIX.US,D,20070223,000000,3.58659,3.60285,3.56792,3.60285,610585.8949462,0
+HIX.US,D,20070226,000000,3.60593,3.61238,3.58659,3.61238,522051.54498764,0
+HIX.US,D,20070227,000000,3.6094,3.61238,3.5071,3.56127,1155247.6487412,0
+HIX.US,D,20070228,000000,3.57379,3.57379,3.5198,3.57379,754056.13714935,0
+HIX.US,D,20070301,000000,3.57379,3.57379,3.51046,3.53586,1070496.2965066,0
+HIX.US,D,20070302,000000,3.51354,3.5326,3.43685,3.43685,1610423.4156289,0
+HIX.US,D,20070305,000000,3.43395,3.43685,3.31635,3.41172,1705860.077224,0
+HIX.US,D,20070306,000000,3.41769,3.49169,3.41499,3.47244,829703.24613496,0
+HIX.US,D,20070307,000000,3.49169,3.51046,3.48197,3.5013,940518.10391073,0
+HIX.US,D,20070308,000000,3.51354,3.5552,3.51354,3.5552,813699.90262255,0
+HIX.US,D,20070309,000000,3.54204,3.57379,3.54204,3.56792,547793.91320077,0
+HIX.US,D,20070312,000000,3.56792,3.57707,3.54847,3.57707,631304.60489152,0
+HIX.US,D,20070313,000000,3.56792,3.56792,3.5326,3.56792,703509.12172088,0
+HIX.US,D,20070314,000000,3.56792,3.56792,3.5071,3.5455,765969.26156069,0
+HIX.US,D,20070315,000000,3.54847,3.55166,3.5071,3.52951,636942.70591359,0
+HIX.US,D,20070316,000000,3.53913,3.54204,3.50392,3.54204,527079.48508648,0
+HIX.US,D,20070319,000000,3.54204,3.55166,3.5326,3.55166,589863.97362759,0
+HIX.US,D,20070320,000000,3.5455,3.55837,3.53586,3.55837,853874.18235637,0
+HIX.US,D,20070321,000000,3.53913,3.54847,3.52335,3.54847,419413.91404071,0
+HIX.US,D,20070322,000000,3.54204,3.56792,3.53586,3.56455,700357.69407536,0
+HIX.US,D,20070323,000000,3.56455,3.58967,3.55837,3.58967,848529.38676055,0
+HIX.US,D,20070326,000000,3.56455,3.59332,3.56127,3.59332,694091.23434817,0
+HIX.US,D,20070327,000000,3.59332,3.60593,3.57707,3.59668,936443.94167607,0
+HIX.US,D,20070328,000000,3.59668,3.59939,3.58381,3.58967,496314.5290633,0
+HIX.US,D,20070329,000000,3.59332,3.59939,3.58062,3.59332,598655.6432107,0
+HIX.US,D,20070330,000000,3.59332,3.59939,3.58659,3.59668,464606.49975353,0
+HIX.US,D,20070402,000000,3.59668,3.61882,3.58967,3.61471,555023.784912,0
+HIX.US,D,20070403,000000,3.61471,3.63172,3.60285,3.62854,656729.04714993,0
+HIX.US,D,20070404,000000,3.62854,3.63172,3.61238,3.62499,524885.04667843,0
+HIX.US,D,20070405,000000,3.63172,3.6377,3.61471,3.6377,666462.71956185,0
+HIX.US,D,20070409,000000,3.63172,3.6377,3.6094,3.63172,637267.05461488,0
+HIX.US,D,20070410,000000,3.63172,3.66358,3.62191,3.66003,725787.48862256,0
+HIX.US,D,20070411,000000,3.66946,3.68561,3.65395,3.68561,705390.986463,0
+HIX.US,D,20070412,000000,3.67618,3.70804,3.65041,3.67965,831282.17133099,0
+HIX.US,D,20070413,000000,3.67965,3.68561,3.66358,3.67301,700988.19369602,0
+HIX.US,D,20070416,000000,3.66946,3.67618,3.66003,3.66946,569144.19322452,0
+HIX.US,D,20070417,000000,3.67301,3.67618,3.64425,3.66003,752155.00416756,0
+HIX.US,D,20070418,000000,3.65041,3.65041,3.62499,3.63452,574792.99882418,0
+HIX.US,D,20070419,000000,3.62854,3.6377,3.6094,3.6377,792043.47167944,0
+HIX.US,D,20070420,000000,3.63172,3.65722,3.62854,3.65722,533037.6529788,0
+HIX.US,D,20070423,000000,3.65722,3.66628,3.64425,3.66628,519236.24107876,0
+HIX.US,D,20070424,000000,3.68918,3.68918,3.65395,3.67965,684977.35697928,0
+HIX.US,D,20070425,000000,3.66358,3.69841,3.66358,3.69841,752490.05744645,0
+HIX.US,D,20070426,000000,3.68561,3.69841,3.66946,3.68918,646991.09290696,0
+HIX.US,D,20070427,000000,3.69841,3.70458,3.68561,3.70458,538384.58949012,0
+HIX.US,D,20070430,000000,3.98831,3.99156,3.68918,3.69841,789832.97640499,0
+HIX.US,D,20070501,000000,3.69477,3.79379,3.69188,3.73036,861405.92315591,0
+HIX.US,D,20070502,000000,3.72074,3.77157,3.7172,3.73989,775695.44076831,0
+HIX.US,D,20070503,000000,3.74962,3.74962,3.73036,3.74962,564125.88724551,0
+HIX.US,D,20070504,000000,3.74596,3.75886,3.73663,3.75231,430701.89112021,0
+HIX.US,D,20070507,000000,3.74596,3.75886,3.73663,3.75231,458021.04361386,0
+HIX.US,D,20070508,000000,3.75231,3.75231,3.73036,3.74962,592366.70387054,0
+HIX.US,D,20070509,000000,3.74596,3.74596,3.72074,3.73989,798932.93782298,0
+HIX.US,D,20070510,000000,3.73989,3.73989,3.72681,3.73663,355360.93305395,0
+HIX.US,D,20070511,000000,3.73663,3.74297,3.72074,3.73337,688426.3718821,0
+HIX.US,D,20070514,000000,3.73663,3.74297,3.72074,3.73337,708531.70953093,0
+HIX.US,D,20070515,000000,3.72681,3.74297,3.72374,3.74297,621897.42209641,0
+HIX.US,D,20070516,000000,3.71103,3.73337,3.70804,3.72681,735834.80515818,0
+HIX.US,D,20070517,000000,3.72681,3.72681,3.66946,3.70804,936124.94526358,0
+HIX.US,D,20070518,000000,3.70804,3.70804,3.62854,3.65041,1000487.288543,0
+HIX.US,D,20070521,000000,3.66003,3.66946,3.59939,3.63172,1063899.0653315,0
+HIX.US,D,20070522,000000,3.61882,3.6377,3.61238,3.62854,936745.81076439,0
+HIX.US,D,20070523,000000,3.64425,3.70458,3.61882,3.65041,999539.93342535,0
+HIX.US,D,20070524,000000,3.66358,3.66628,3.59668,3.62499,863916.14660318,0
+HIX.US,D,20070525,000000,3.62499,3.6377,3.6094,3.6377,931095.93470696,0
+HIX.US,D,20070529,000000,3.6377,3.67301,3.62191,3.65041,787014.46112282,0
+HIX.US,D,20070530,000000,3.65041,3.65041,3.61471,3.63172,698477.97024876,0
+HIX.US,D,20070531,000000,3.62499,3.6377,3.61471,3.63172,665204.93169383,0
+HIX.US,D,20070601,000000,3.6377,3.64087,3.61882,3.64087,485327.35061438,0
+HIX.US,D,20070604,000000,3.64087,3.64087,3.58967,3.58967,841942.8601631,0
+HIX.US,D,20070605,000000,3.61882,3.61882,3.58967,3.60593,765917.87958822,0
+HIX.US,D,20070606,000000,3.6094,3.6094,3.54847,3.57707,907863.78994109,0
+HIX.US,D,20070607,000000,3.58381,3.58381,3.50392,3.54204,1100302.1223767,0
+HIX.US,D,20070608,000000,3.54204,3.57379,3.53913,3.56792,615608.48275625,0
+HIX.US,D,20070611,000000,3.57379,3.57379,3.54204,3.57379,500399.39587558,0
+HIX.US,D,20070612,000000,3.55837,3.55837,3.49728,3.53913,669605.58354531,0
+HIX.US,D,20070613,000000,3.5071,3.5552,3.5071,3.54204,753741.42256791,0
+HIX.US,D,20070614,000000,3.52335,3.56792,3.52335,3.56792,673991.24898812,0
+HIX.US,D,20070615,000000,3.56792,3.59668,3.55166,3.57129,596452.64114056,0
+HIX.US,D,20070618,000000,3.58062,3.58659,3.55166,3.56792,576981.01448567,0
+HIX.US,D,20070619,000000,3.57379,3.57379,3.54204,3.56127,578249.50693131,0
+HIX.US,D,20070620,000000,3.5455,3.54847,3.47244,3.51046,804582.8138804,0
+HIX.US,D,20070621,000000,3.51653,3.51653,3.46572,3.48197,814313.27491904,0
+HIX.US,D,20070622,000000,3.47552,3.47552,3.41172,3.46572,872398.45389364,0
+HIX.US,D,20070625,000000,3.50392,3.51653,3.45945,3.49728,739291.3132653,0
+HIX.US,D,20070626,000000,3.49728,3.49728,3.40229,3.43685,560976.60051551,0
+HIX.US,D,20070627,000000,3.41769,3.49728,3.41172,3.49169,683730.27368884,0
+HIX.US,D,20070628,000000,3.4943,3.5013,3.45311,3.47805,581692.09908754,0
+HIX.US,D,20070629,000000,3.46281,3.4943,3.44983,3.48197,657358.47631283,0
+HIX.US,D,20070702,000000,3.47805,3.52335,3.47805,3.5071,659881.54525322,0
+HIX.US,D,20070703,000000,3.52616,3.52616,3.50392,3.5198,270599.94669951,0
+HIX.US,D,20070705,000000,3.5198,3.52616,3.47805,3.49728,353473.71602304,0
+HIX.US,D,20070706,000000,3.5013,3.50392,3.47805,3.50392,530538.13410913,0
+HIX.US,D,20070709,000000,3.50392,3.5198,3.48496,3.50392,591743.6974542,0
+HIX.US,D,20070710,000000,3.49728,3.51046,3.45945,3.47244,549374.97931233,0
+HIX.US,D,20070711,000000,3.46572,3.48197,3.45629,3.46572,464606.49975353,0
+HIX.US,D,20070712,000000,3.47552,3.47805,3.45945,3.47244,410924.11354594,0
+HIX.US,D,20070713,000000,3.47244,3.48796,3.46281,3.47805,426307.6620153,0
+HIX.US,D,20070716,000000,3.47805,3.47805,3.45311,3.47244,382992.65921355,0
+HIX.US,D,20070717,000000,3.47244,3.47244,3.39257,3.40808,859534.7629914,0
+HIX.US,D,20070718,000000,3.37669,3.37958,3.34763,3.37958,780406.52537018,0
+HIX.US,D,20070719,000000,3.37958,3.37958,3.34763,3.37669,552506.06826041,0
+HIX.US,D,20070720,000000,3.35456,3.37024,3.32811,3.3608,657053.39585122,0
+HIX.US,D,20070723,000000,3.36724,3.36724,3.33511,3.33511,765345.18468661,0
+HIX.US,D,20070724,000000,3.32568,3.32811,3.23974,3.2811,1698639.8396327,0
+HIX.US,D,20070725,000000,3.26186,3.30345,3.2176,3.26843,1281757.5581944,0
+HIX.US,D,20070726,000000,3.23647,3.24934,3.17893,3.2047,1055424.2512453,0
+HIX.US,D,20070727,000000,3.18845,3.2047,3.13791,3.15678,1439970.1446686,0
+HIX.US,D,20070730,000000,3.16015,3.16949,3.10877,3.15044,831891.26179644,0
+HIX.US,D,20070731,000000,3.15678,3.21098,3.15678,3.20788,639786.91218198,0
+HIX.US,D,20070801,000000,3.19845,3.20788,3.14091,3.15369,741491.10396216,0
+HIX.US,D,20070802,000000,3.15369,3.21098,3.15369,3.18845,556584.5123261,0
+HIX.US,D,20070803,000000,3.19845,3.20788,3.18554,3.2047,513878.59998983,0
+HIX.US,D,20070806,000000,3.1917,3.1917,3.13791,3.17612,660184.48479931,0
+HIX.US,D,20070807,000000,3.14436,3.19527,3.13791,3.18845,1071728.3933883,0
+HIX.US,D,20070808,000000,3.20788,3.23974,3.18554,3.2205,506042.84918644,0
+HIX.US,D,20070809,000000,3.2047,3.23329,3.16313,3.21414,680273.76558173,0
+HIX.US,D,20070810,000000,3.2176,3.2205,3.15678,3.2205,636314.34720846,0
+HIX.US,D,20070813,000000,3.2176,3.22395,3.1917,3.1917,1774927.0823587,0
+HIX.US,D,20070814,000000,3.18554,3.20142,3.08027,3.12158,1139542.9629437,0
+HIX.US,D,20070815,000000,3.07084,3.10596,3.03253,3.03907,1614836.9129735,0
+HIX.US,D,20070816,000000,2.80356,2.99405,2.79693,2.96258,2291026.8822007,0
+HIX.US,D,20070817,000000,3.02655,3.1123,3.02655,3.09932,1013966.4926572,0
+HIX.US,D,20070820,000000,3.15044,3.16015,3.10596,3.12819,1126053.0542518,0
+HIX.US,D,20070821,000000,3.16313,3.2047,3.13071,3.20142,789832.97640499,0
+HIX.US,D,20070822,000000,3.19845,3.22936,3.16631,3.22936,755616.86456347,0
+HIX.US,D,20070823,000000,3.23647,3.27776,3.22936,3.25851,603354.95277722,0
+HIX.US,D,20070824,000000,3.27458,3.27458,3.24618,3.25851,505729.20506273,0
+HIX.US,D,20070827,000000,3.2558,3.25851,3.22685,3.22685,640727.84455304,0
+HIX.US,D,20070828,000000,3.24934,3.31289,3.2176,3.23329,937368.81718073,0
+HIX.US,D,20070829,000000,3.24263,3.26514,3.22685,3.24934,435426.89167295,0
+HIX.US,D,20070830,000000,3.24934,3.2558,3.2205,3.25217,409043.31926159,0
+HIX.US,D,20070831,000000,3.26514,3.26514,3.24263,3.26186,482504.5535012,0
+HIX.US,D,20070904,000000,3.27187,3.2811,3.25217,3.26843,612146.62236031,0
+HIX.US,D,20070905,000000,3.24618,3.27458,3.23647,3.26186,415633.0572323,0
+HIX.US,D,20070906,000000,3.26843,3.29093,3.25851,3.28728,398062.56355923,0
+HIX.US,D,20070907,000000,3.28401,3.28728,3.25217,3.27458,380163.43935379,0
+HIX.US,D,20070910,000000,3.27776,3.28728,3.25851,3.27458,687187.85225374,0
+HIX.US,D,20070911,000000,3.2811,3.29736,3.27187,3.28401,493816.08065139,0
+HIX.US,D,20070912,000000,3.27458,3.32811,3.27458,3.28401,388636.11252441,0
+HIX.US,D,20070913,000000,3.30654,3.3381,3.29354,3.31932,570084.05513782,0
+HIX.US,D,20070914,000000,3.32811,3.32811,3.29093,3.31635,366990.38615892,0
+HIX.US,D,20070917,000000,3.31289,3.31635,3.28728,3.29736,481254.25883749,0
+HIX.US,D,20070918,000000,3.31289,3.39584,3.3,3.39584,992939.49087702,0
+HIX.US,D,20070919,000000,3.40229,3.5013,3.36724,3.43685,1512168.2387515,0
+HIX.US,D,20070920,000000,3.43395,3.4432,3.41499,3.43096,835673.18906263,0
+HIX.US,D,20070921,000000,3.45311,3.47552,3.41172,3.47552,728931.42306376,0
+HIX.US,D,20070924,000000,3.47552,3.48197,3.44693,3.47244,714806.73292022,0
+HIX.US,D,20070925,000000,3.4432,3.4943,3.43685,3.4688,691259.87357288,0
+HIX.US,D,20070926,000000,3.48496,3.48496,3.44693,3.44693,261183.12978454,0
+HIX.US,D,20070927,000000,3.47244,3.47552,3.39891,3.43395,357556.44191977,0
+HIX.US,D,20070928,000000,3.43395,3.47244,3.40808,3.47244,447345.36837311,0
+HIX.US,D,20071001,000000,3.47244,3.47244,3.42741,3.46572,502592.76382587,0
+HIX.US,D,20071002,000000,3.45311,3.46572,3.42741,3.45311,390845.5373411,0
+HIX.US,D,20071003,000000,3.44058,3.44058,3.40527,3.43096,516357.78016206,0
+HIX.US,D,20071004,000000,3.42114,3.42433,3.41172,3.41769,258678.25862608,0
+HIX.US,D,20071005,000000,3.41172,3.43096,3.40229,3.40229,434154.11739629,0
+HIX.US,D,20071008,000000,3.40527,3.41499,3.38322,3.38322,201232.14293422,0
+HIX.US,D,20071009,000000,3.48796,3.64425,3.35744,3.35744,642915.86021454,0
+HIX.US,D,20071010,000000,3.35744,3.37333,3.35456,3.35744,424425.79727317,0
+HIX.US,D,20071011,000000,3.35107,3.38631,3.35107,3.3608,595203.4169346,0
+HIX.US,D,20071012,000000,3.37024,3.37669,3.34763,3.36724,383619.94746092,0
+HIX.US,D,20071015,000000,3.3608,3.37024,3.34464,3.35456,491606.65583471,0
+HIX.US,D,20071016,000000,3.34464,3.37333,3.31635,3.37333,765345.18468661,0
+HIX.US,D,20071017,000000,3.34763,3.35107,3.28728,3.32811,567258.04665135,0
+HIX.US,D,20071018,000000,3.31289,3.31289,3.2811,3.30345,405265.67382644,0
+HIX.US,D,20071019,000000,3.30345,3.30345,3.26514,3.29354,391467.47329969,0
+HIX.US,D,20071022,000000,3.28401,3.30654,3.25217,3.29093,594241.07540834,0
+HIX.US,D,20071023,000000,3.29093,3.32568,3.28728,3.31635,699408.19804221,0
+HIX.US,D,20071024,000000,3.3,3.30952,3.25851,3.29093,316119.02202913,0
+HIX.US,D,20071025,000000,3.30654,3.31635,3.27776,3.29736,339668.02229196,0
+HIX.US,D,20071026,000000,3.32279,3.32279,3.26843,3.28728,364770.25676461,0
+HIX.US,D,20071029,000000,3.30345,3.30952,3.28401,3.28728,346572.47484415,0
+HIX.US,D,20071030,000000,3.29736,3.31289,3.27187,3.31289,292255.30718486,0
+HIX.US,D,20071031,000000,3.3,3.31932,3.3,3.30654,455183.26009202,0
+HIX.US,D,20071101,000000,3.30654,3.30952,3.24263,3.26514,457069.40666519,0
+HIX.US,D,20071102,000000,3.26514,3.27458,3.24618,3.26186,534613.36680155,0
+HIX.US,D,20071105,000000,3.2176,3.25217,3.2176,3.24263,281604.25247257,0
+HIX.US,D,20071106,000000,3.22395,3.26843,3.2176,3.23974,524568.19118146,0
+HIX.US,D,20071107,000000,3.2176,3.22685,3.18554,3.18554,418151.84434165,0
+HIX.US,D,20071108,000000,3.19527,3.2047,3.15369,3.16313,598962.86458783,0
+HIX.US,D,20071109,000000,3.14745,3.16631,3.13071,3.16313,566635.04023501,0
+HIX.US,D,20071112,000000,3.17295,3.17295,3.10596,3.12483,948059.47883011,0
+HIX.US,D,20071113,000000,3.12819,3.14436,3.08961,3.13071,556901.36782307,0
+HIX.US,D,20071114,000000,3.15369,3.15678,3.09932,3.11875,469938.44985625,0
+HIX.US,D,20071115,000000,3.13455,3.13455,3.06775,3.09643,541509.25569165,0
+HIX.US,D,20071116,000000,3.08336,3.1123,3.05486,3.06775,591441.82836588,0
+HIX.US,D,20071119,000000,3.03907,3.10269,3.03907,3.10269,537695.21469267,0
+HIX.US,D,20071120,000000,3.074,3.08961,3.03907,3.07719,533992.50130074,0
+HIX.US,D,20071121,000000,3.05832,3.07719,3.02655,3.05832,1513555.5520085,0
+HIX.US,D,20071123,000000,3.05832,3.08336,3.05486,3.06438,223823.08350185,0
+HIX.US,D,20071126,000000,3.03589,3.10269,3.03589,3.10269,571753.96924346,0
+HIX.US,D,20071127,000000,3.10269,3.12483,3.10269,3.12483,632241.25543155,0
+HIX.US,D,20071128,000000,3.11586,3.14436,3.09643,3.12819,812433.55109243,0
+HIX.US,D,20071129,000000,3.15044,3.15369,3.11586,3.15044,416584.69418096,0
+HIX.US,D,20071130,000000,3.15369,3.19845,3.14745,3.19845,890291.1553525,0
+HIX.US,D,20071203,000000,3.1917,3.20788,3.17893,3.19527,749028.19705051,0
+HIX.US,D,20071204,000000,3.182,3.2176,3.17893,3.182,533998.9240473,0
+HIX.US,D,20071205,000000,3.182,3.2047,3.17295,3.18554,498822.61159505,0
+HIX.US,D,20071206,000000,3.17295,3.19845,3.16313,3.19845,457069.40666519,0
+HIX.US,D,20071207,000000,3.18554,3.1917,3.15369,3.16949,569453.55551715,0
+HIX.US,D,20071210,000000,3.17893,3.18554,3.16631,3.17612,419413.91404071,0
+HIX.US,D,20071211,000000,3.16631,3.19527,3.13791,3.16631,666462.71956185,0
+HIX.US,D,20071212,000000,3.17295,3.19845,3.16313,3.16949,745570.61848563,0
+HIX.US,D,20071213,000000,3.16949,3.182,3.12158,3.182,794550.48375342,0
+HIX.US,D,20071214,000000,3.17295,3.19527,3.15678,3.182,723283.68792186,0
+HIX.US,D,20071217,000000,3.20142,3.20142,3.15678,3.16313,711047.28526698,0
+HIX.US,D,20071218,000000,3.1917,3.19527,3.12158,3.16949,849485.30554027,0
+HIX.US,D,20071219,000000,3.15678,3.16631,3.12483,3.12483,500399.39587558,0
+HIX.US,D,20071220,000000,3.12483,3.14436,3.09932,3.09932,806787.95686605,0
+HIX.US,D,20071221,000000,3.13071,3.13455,3.10877,3.11875,804276.66296103,0
+HIX.US,D,20071224,000000,3.15369,3.17893,3.14091,3.17893,569267.29586693,0
+HIX.US,D,20071226,000000,3.17893,3.19527,3.16015,3.19527,761382.35005898,0
+HIX.US,D,20071227,000000,3.16949,3.18554,3.13791,3.16949,882445.77042926,0
+HIX.US,D,20071228,000000,3.16949,3.18554,3.14745,3.15369,842714.66020809,0
+HIX.US,D,20071231,000000,3.17893,3.2176,3.14436,3.2176,899213.42078232,0
+HIX.US,D,20080102,000000,3.2176,3.2176,3.13071,3.16015,915101.15485664,0
+HIX.US,D,20080103,000000,3.14436,3.182,3.14436,3.182,667401.51101739,0
+HIX.US,D,20080104,000000,3.16631,3.17295,3.12158,3.16949,639722.68471639,0
+HIX.US,D,20080107,000000,3.17612,3.17612,3.13791,3.17612,1282058.3568249,0
+HIX.US,D,20080108,000000,3.17295,3.19527,3.15678,3.18554,764714.68506594,0
+HIX.US,D,20080109,000000,3.1917,3.1917,3.15369,3.16949,396164.64195069,0
+HIX.US,D,20080110,000000,3.16015,3.16631,3.14091,3.16631,617759.03239614,0
+HIX.US,D,20080111,000000,3.16631,3.17893,3.15678,3.17295,512648.64402355,0
+HIX.US,D,20080114,000000,3.16631,3.18554,3.16313,3.18554,605273.21308318,0
+HIX.US,D,20080115,000000,3.16949,3.18554,3.14091,3.18554,551881.99138631,0
+HIX.US,D,20080116,000000,3.14436,3.14745,3.11875,3.14745,458173.04861578,0
+HIX.US,D,20080117,000000,3.13071,3.14745,3.06438,3.12158,574173.20378111,0
+HIX.US,D,20080118,000000,3.06438,3.10596,3.01675,3.06775,902524.34663409,0
+HIX.US,D,20080122,000000,2.90847,3.02927,2.86718,3.00403,1166187.7270486,0
+HIX.US,D,20080123,000000,3.00077,3.04542,2.96258,3.0103,997524.2614632,0
+HIX.US,D,20080124,000000,3.03253,3.08961,3.01675,3.08961,765974.6138495,0
+HIX.US,D,20080125,000000,3.11586,3.12483,3.09643,3.12483,614274.69238725,0
+HIX.US,D,20080128,000000,3.11586,3.13791,3.10596,3.13455,392799.12275316,0
+HIX.US,D,20080129,000000,3.16313,3.16313,3.11875,3.13455,373572.6309253,0
+HIX.US,D,20080130,000000,3.11875,3.16313,3.10596,3.15369,632412.52867315,0
+HIX.US,D,20080131,000000,3.15369,3.16313,3.12158,3.14436,767382.26580392,0
+HIX.US,D,20080201,000000,3.16313,3.16313,3.12819,3.16015,738720.75927922,0
+HIX.US,D,20080204,000000,3.16015,3.16631,3.12819,3.14091,514454.50626472,0
+HIX.US,D,20080205,000000,3.12483,3.13791,3.09932,3.13071,533092.24632457,0
+HIX.US,D,20080206,000000,3.12819,3.13791,3.074,3.10596,478740.82401694,0
+HIX.US,D,20080207,000000,3.08027,3.11875,3.08027,3.11875,414279.99862363,0
+HIX.US,D,20080208,000000,3.09316,3.11586,3.06438,3.11586,437618.11870774,0
+HIX.US,D,20080211,000000,3.08027,3.10269,3.04207,3.08027,666157.63910024,0
+HIX.US,D,20080212,000000,3.04851,3.06132,3.03253,3.05832,524885.04667843,0
+HIX.US,D,20080213,000000,3.03589,3.05486,3.02927,3.03907,474123.93969795,0
+HIX.US,D,20080214,000000,3.03253,3.03253,2.95621,3.0103,823026.80108567,0
+HIX.US,D,20080215,000000,2.99405,3.00732,2.92408,2.99405,631579.71253584,0
+HIX.US,D,20080219,000000,3.00077,3.03589,2.98451,3.03589,484359.6567993,0
+HIX.US,D,20080220,000000,2.94995,2.97817,2.93323,2.97546,498466.14916095,0
+HIX.US,D,20080221,000000,2.95313,2.99143,2.94033,2.98451,421604.07061772,0
+HIX.US,D,20080222,000000,2.99143,2.99143,2.93725,2.96566,461187.45766802,0
+HIX.US,D,20080225,000000,2.94033,3.02301,2.93725,3.02301,565021.86039065,0
+HIX.US,D,20080226,000000,2.97817,3.07719,2.97817,3.07719,872868.3848503,0
+HIX.US,D,20080227,000000,3.07084,3.07084,3.02655,3.06775,491897.82034544,0
+HIX.US,D,20080228,000000,3.06132,3.06438,3.01291,3.05832,439178.84612187,0
+HIX.US,D,20080229,000000,3.02927,3.03907,3.00077,3.03907,477943.33298571,0
+HIX.US,D,20080303,000000,3.00732,3.03253,2.98451,2.98451,561413.3472816,0
+HIX.US,D,20080304,000000,2.70772,2.99143,2.70772,2.96566,623232.28292316,0
+HIX.US,D,20080305,000000,2.94658,2.98451,2.94658,2.97208,336754.23626918,0
+HIX.US,D,20080306,000000,2.97546,2.97546,2.89886,2.94658,531161.14052547,0
+HIX.US,D,20080307,000000,2.89251,2.91839,2.88597,2.91839,638878.09354372,0
+HIX.US,D,20080310,000000,2.87961,2.8955,2.85437,2.85736,567444.30630157,0
+HIX.US,D,20080311,000000,2.87643,2.89886,2.86718,2.88904,602517.85480888,0
+HIX.US,D,20080312,000000,2.89886,2.89886,2.85092,2.85736,425319.62950279,0
+HIX.US,D,20080313,000000,2.84149,2.85092,2.82215,2.84457,411559.96545539,0
+HIX.US,D,20080314,000000,2.81935,2.84757,2.80356,2.84149,794859.84604607,0
+HIX.US,D,20080317,000000,2.80619,2.80619,2.73977,2.76835,668352.0775083,0
+HIX.US,D,20080318,000000,2.79049,2.80356,2.71081,2.80356,652559.61417462,0
+HIX.US,D,20080319,000000,2.78367,2.83841,2.78367,2.81935,1095910.0341873,0
+HIX.US,D,20080320,000000,2.84457,2.88288,2.77143,2.87961,801821.03285954,0
+HIX.US,D,20080324,000000,2.87018,2.9309,2.87018,2.91839,686807.83974895,0
+HIX.US,D,20080325,000000,2.94033,2.94033,2.86718,2.88597,835228.94909222,0
+HIX.US,D,20080326,000000,2.86046,2.9309,2.86046,2.90847,974425.92391735,0
+HIX.US,D,20080327,000000,2.92079,2.92079,2.89886,2.90203,472792.29024448,0
+HIX.US,D,20080328,000000,2.89886,2.93725,2.86344,2.87643,850588.94749085,0
+HIX.US,D,20080331,000000,2.87307,2.92763,2.86718,2.92763,607451.59462484,0
+HIX.US,D,20080401,000000,2.9309,2.97208,2.9309,2.97208,575967.29098692,0
+HIX.US,D,20080402,000000,2.94658,2.98199,2.94658,2.98199,373111.26363074,0
+HIX.US,D,20080403,000000,2.97546,2.98798,2.96883,2.98798,657979.34181364,0
+HIX.US,D,20080404,000000,2.98451,2.9975,2.97817,2.99143,483198.21012969,0
+HIX.US,D,20080407,000000,2.99405,3.05832,2.99405,3.05832,774150.77022058,0
+HIX.US,D,20080408,000000,3.05832,3.06132,3.03253,3.05486,378560.96408704,0
+HIX.US,D,20080409,000000,3.04207,3.04851,3.00732,3.02301,518072.65349361,0
+HIX.US,D,20080410,000000,3.0103,3.02927,2.9975,3.01974,274689.09534281,0
+HIX.US,D,20080411,000000,3.0103,3.04207,3.00077,3.02927,429870.14544066,0
+HIX.US,D,20080414,000000,3.01675,3.03907,3.01675,3.03907,294717.36003292,0
+HIX.US,D,20080415,000000,3.02927,3.04207,3.00732,3.04207,402235.2079078,0
+HIX.US,D,20080416,000000,2.99405,3.03253,2.98451,3.02927,707068.39377297,0
+HIX.US,D,20080417,000000,3.0103,3.04207,2.9975,3.03907,624692.38730784,0
+HIX.US,D,20080418,000000,3.03253,3.06775,3.03253,3.04542,442298.16003457,0
+HIX.US,D,20080421,000000,3.03253,3.06438,3.02655,3.06438,434723.60092462,0
+HIX.US,D,20080422,000000,3.05832,3.074,3.04542,3.074,380021.06847172,0
+HIX.US,D,20080423,000000,3.07084,3.11875,3.06132,3.10596,657834.83001603,0
+HIX.US,D,20080424,000000,3.12483,3.12819,3.08961,3.12158,864806.76745953,0
+HIX.US,D,20080425,000000,3.12483,3.13071,3.10596,3.1123,462010.63968548,0
+HIX.US,D,20080428,000000,3.11586,3.13455,3.11586,3.13071,286353.87355382,0
+HIX.US,D,20080429,000000,3.11875,3.13071,3.1123,3.12483,381373.05662264,0
+HIX.US,D,20080430,000000,3.12483,3.15678,3.11875,3.15369,548058.31626749,0
+HIX.US,D,20080501,000000,3.14436,3.16631,3.13071,3.13791,494464.77805399,0
+HIX.US,D,20080502,000000,3.15678,3.16631,3.13791,3.14745,940056.73661615,0
+HIX.US,D,20080505,000000,3.15044,3.15678,3.12158,3.13791,918187.28457878,0
+HIX.US,D,20080506,000000,3.13455,3.16015,3.11875,3.15369,902054.41567743,0
+HIX.US,D,20080507,000000,3.14745,3.16631,3.14745,3.16313,639525.72048854,0
+HIX.US,D,20080508,000000,3.16313,3.18845,3.15678,3.16631,988710.11226715,0
+HIX.US,D,20080509,000000,3.16631,3.17612,3.16015,3.16631,458296.15125819,0
+HIX.US,D,20080512,000000,3.17612,3.17612,3.15044,3.16015,462409.92042995,0
+HIX.US,D,20080513,000000,3.15369,3.16949,3.14091,3.15369,823938.83109721,0
+HIX.US,D,20080514,000000,3.14091,3.17295,3.14091,3.17295,368768.41649831,0
+HIX.US,D,20080515,000000,3.16015,3.17893,3.16015,3.17295,307596.03734379,0
+HIX.US,D,20080516,000000,3.16631,3.18845,3.16631,3.18845,509064.75144297,0
+HIX.US,D,20080519,000000,3.182,3.19527,3.15369,3.17295,672831.94323401,0
+HIX.US,D,20080520,000000,3.16015,3.17295,3.14745,3.17295,756356.55087566,0
+HIX.US,D,20080521,000000,3.15678,3.15678,3.12158,3.13071,538956.21393397,0
+HIX.US,D,20080522,000000,3.12158,3.14436,3.11586,3.14091,428176.68126429,0
+HIX.US,D,20080523,000000,3.11875,3.13791,3.09932,3.11875,509132.19028188,0
+HIX.US,D,20080527,000000,3.12483,3.15044,3.12158,3.14745,482698.30635575,0
+HIX.US,D,20080528,000000,3.16631,3.2047,3.15678,3.18845,1528188.709588,0
+HIX.US,D,20080529,000000,3.19845,3.20142,3.16949,3.17612,694273.21216737,0
+HIX.US,D,20080530,000000,3.20142,3.20142,3.17612,3.17893,649811.74910463,0
+HIX.US,D,20080602,000000,3.19527,3.20142,3.17295,3.17612,573477.4062371,0
+HIX.US,D,20080603,000000,3.1917,3.19527,3.17893,3.18554,530183.81259057,0
+HIX.US,D,20080604,000000,3.182,3.1917,3.17612,3.18554,501085.55929974,0
+HIX.US,D,20080605,000000,3.18554,3.18845,3.17893,3.18554,509184.64271211,0
+HIX.US,D,20080606,000000,3.18554,3.18845,3.17893,3.18554,603332.47316427,0
+HIX.US,D,20080609,000000,3.17893,3.18845,3.17893,3.18554,478280.52718011,0
+HIX.US,D,20080610,000000,3.17893,3.182,3.15678,3.16313,515181.34708378,0
+HIX.US,D,20080611,000000,3.15678,3.16949,3.11586,3.13455,510582.6605467,0
+HIX.US,D,20080612,000000,3.15369,3.15678,3.12483,3.13791,443097.79198131,0
+HIX.US,D,20080613,000000,3.11875,3.16313,3.10596,3.15678,342207.14809876,0
+HIX.US,D,20080616,000000,3.14745,3.17295,3.12819,3.17295,645970.94666166,0
+HIX.US,D,20080617,000000,3.17893,3.18554,3.16015,3.16949,682849.28695236,0
+HIX.US,D,20080618,000000,3.15044,3.16015,3.13791,3.15044,760067.82792967,0
+HIX.US,D,20080619,000000,3.14091,3.15369,3.13791,3.15044,310162.99505235,0
+HIX.US,D,20080620,000000,3.14436,3.15678,3.1123,3.12819,529529.7628992,0
+HIX.US,D,20080623,000000,3.12819,3.14436,3.12158,3.14436,456888.49930375,0
+HIX.US,D,20080624,000000,3.12483,3.14091,3.10269,3.12158,1112524.6090806,0
+HIX.US,D,20080625,000000,3.13455,3.13455,3.10269,3.1123,493119.21264961,0
+HIX.US,D,20080626,000000,3.08672,3.08672,3.04851,3.06438,1096650.7909572,0
+HIX.US,D,20080627,000000,3.03907,3.06438,3.02927,3.04207,605865.17622448,0
+HIX.US,D,20080630,000000,3.06438,3.06438,3.01675,3.04207,749368.60261819,0
+HIX.US,D,20080701,000000,3.01291,3.03907,3.00732,3.01291,779917.32617385,0
+HIX.US,D,20080702,000000,2.98451,3.01291,2.98199,2.98798,519786.45636743,0
+HIX.US,D,20080703,000000,2.97817,2.98798,2.94658,2.95313,462221.51986419,0
+HIX.US,D,20080707,000000,2.93323,2.96566,2.91146,2.93323,692754.23260588,0
+HIX.US,D,20080708,000000,2.90503,2.94995,2.90203,2.94995,567426.10851967,0
+HIX.US,D,20080709,000000,2.92763,2.95621,2.92408,2.92763,468481.55684484,0
+HIX.US,D,20080710,000000,2.92763,2.94658,2.91437,2.92079,417067.47063073,0
+HIX.US,D,20080711,000000,2.90203,2.91437,2.86718,2.88288,518514.7525485,0
+HIX.US,D,20080714,000000,2.88288,2.8955,2.82879,2.84757,792266.12689353,0
+HIX.US,D,20080715,000000,2.82879,2.83215,2.73323,2.81272,1715890.2664354,0
+HIX.US,D,20080716,000000,2.79693,2.83468,2.74891,2.83468,763035.13684047,0
+HIX.US,D,20080717,000000,2.84457,2.85437,2.79982,2.84149,673838.17352844,0
+HIX.US,D,20080718,000000,2.84757,2.84757,2.82215,2.84149,533168.24882552,0
+HIX.US,D,20080721,000000,2.86344,2.93323,2.83841,2.86046,899553.82635001,0
+HIX.US,D,20080722,000000,2.87643,2.92079,2.83215,2.92079,1152874.4438872,0
+HIX.US,D,20080723,000000,2.9309,2.9309,2.90503,2.91146,645668.00711555,0
+HIX.US,D,20080724,000000,2.94033,2.94033,2.88904,2.89886,451957.97086105,0
+HIX.US,D,20080725,000000,2.92408,2.92408,2.87307,2.87961,359167.48084863,0
+HIX.US,D,20080728,000000,2.90503,2.90847,2.85092,2.86046,615051.84472103,0
+HIX.US,D,20080729,000000,2.88288,2.88288,2.84457,2.85736,688820.30033778,0
+HIX.US,D,20080730,000000,2.86718,2.87961,2.84457,2.86046,690334.99806822,0
+HIX.US,D,20080731,000000,2.85092,2.88288,2.84457,2.85736,845479.65260223,0
+HIX.US,D,20080801,000000,2.86046,2.88597,2.85736,2.88597,384882.01716,0
+HIX.US,D,20080804,000000,2.87961,2.88288,2.86046,2.86718,432705.78804697,0
+HIX.US,D,20080805,000000,2.87307,2.87307,2.84149,2.84757,572440.13266763,0
+HIX.US,D,20080806,000000,2.86344,2.86344,2.82879,2.83841,530400.0450581,0
+HIX.US,D,20080807,000000,2.83841,2.84757,2.80973,2.82523,688776.41156963,0
+HIX.US,D,20080808,000000,2.81581,2.87307,2.81581,2.86046,468430.17487236,0
+HIX.US,D,20080811,000000,2.87961,2.87961,2.85092,2.86046,510384.6258611,0
+HIX.US,D,20080812,000000,2.86046,2.87018,2.85092,2.85437,398210.28673009,0
+HIX.US,D,20080813,000000,2.86344,2.87961,2.84149,2.84457,522682.04460829,0
+HIX.US,D,20080814,000000,2.84149,2.86344,2.83841,2.86046,483705.60710793,0
+HIX.US,D,20080815,000000,2.86718,2.87307,2.85736,2.87018,577166.20367815,0
+HIX.US,D,20080818,000000,2.87018,2.87961,2.84757,2.86046,685155.05296745,0
+HIX.US,D,20080819,000000,2.86046,2.86718,2.84149,2.85437,573008.54573821,0
+HIX.US,D,20080820,000000,2.84457,2.85092,2.81272,2.81935,886698.69910983,0
+HIX.US,D,20080821,000000,2.83468,2.83468,2.80356,2.82523,734126.35457318,0
+HIX.US,D,20080822,000000,2.84457,2.84457,2.81272,2.83468,500645.60116038,0
+HIX.US,D,20080825,000000,2.81581,2.84149,2.80619,2.82215,491441.80533965,0
+HIX.US,D,20080826,000000,2.81581,2.86046,2.81581,2.86046,750104.00709934,0
+HIX.US,D,20080827,000000,2.83841,2.87961,2.83468,2.87643,754228.48084872,0
+HIX.US,D,20080828,000000,2.86718,2.87961,2.85736,2.86718,555373.82459953,0
+HIX.US,D,20080829,000000,2.87307,2.87961,2.85736,2.87643,501504.1082839,0
+HIX.US,D,20080902,000000,2.89251,2.91437,2.87018,2.8955,1017411.225729,0
+HIX.US,D,20080903,000000,2.88904,2.91437,2.88597,2.91437,760365.41518697,0
+HIX.US,D,20080904,000000,2.91146,2.91146,2.87961,2.89251,318185.00550599,0
+HIX.US,D,20080905,000000,2.89886,2.90203,2.85092,2.86046,707622.89089266,0
+HIX.US,D,20080908,000000,2.88288,2.89886,2.87643,2.89251,385371.21635633,0
+HIX.US,D,20080909,000000,2.90203,2.90203,2.87018,2.88288,608624.81632982,0
+HIX.US,D,20080910,000000,2.8955,2.8955,2.85092,2.86718,643760.45138721,0
+HIX.US,D,20080911,000000,2.85437,2.85437,2.80356,2.84457,683091.21040612,0
+HIX.US,D,20080912,000000,2.80619,2.82879,2.77807,2.79982,737453.33729134,0
+HIX.US,D,20080915,000000,2.74275,2.77143,2.63448,2.65998,1071667.3772959,0
+HIX.US,D,20080916,000000,2.5547,2.57365,2.4339,2.47193,1821817.4140791,0
+HIX.US,D,20080917,000000,2.24587,2.3575,2.15647,2.19757,3083713.6989939,0
+HIX.US,D,20080918,000000,2.22979,2.2838,2.07109,2.25204,1991722.610666,0
+HIX.US,D,20080919,000000,2.54826,2.59291,2.42082,2.54826,1806090.2486687,0
+HIX.US,D,20080922,000000,2.5036,2.56769,2.47501,2.4878,1056474.3703078,0
+HIX.US,D,20080923,000000,2.46857,2.50089,2.38878,2.47848,1662843.7321374,0
+HIX.US,D,20080924,000000,2.37936,2.47848,2.37936,2.47848,663387.29441731,0
+HIX.US,D,20080925,000000,2.46558,2.4878,2.4524,2.47848,778975.32334503,0
+HIX.US,D,20080926,000000,2.44325,2.44325,2.37001,2.40486,1205603.0522304,0
+HIX.US,D,20080929,000000,2.27772,2.37347,2.09266,2.1855,1368218.4314719,0
+HIX.US,D,20080930,000000,2.15338,2.40197,2.15338,2.25204,1157753.5903572,0
+HIX.US,D,20081001,000000,2.16607,2.3065,2.16607,2.29967,751994.43550354,0
+HIX.US,D,20081002,000000,2.29967,2.32285,2.22979,2.24587,695320.11985667,0
+HIX.US,D,20081003,000000,2.23287,2.2838,2.19169,2.2267,919833.64861372,0
+HIX.US,D,20081006,000000,2.16318,2.22979,2.03839,2.22979,2089222.0443649,0
+HIX.US,D,20081007,000000,2.1855,2.1855,1.97524,2.03212,1644807.5893386,0
+HIX.US,D,20081008,000000,1.89536,1.91124,1.46535,1.75196,2619358.7568139,0
+HIX.US,D,20081009,000000,1.68199,1.81903,1.59231,1.64386,2182629.1180471,0
+HIX.US,D,20081010,000000,1.46535,1.74898,0.981173,1.51001,3662497.3643473,0
+HIX.US,D,20081013,000000,1.60203,1.76166,1.59941,1.71049,1925539.4187367,0
+HIX.US,D,20081014,000000,1.72991,1.89536,1.72991,1.80979,844884.47808765,0
+HIX.US,D,20081015,000000,1.75196,1.8123,1.73598,1.78074,1303306.9433615,0
+HIX.US,D,20081016,000000,1.72057,1.83155,1.67218,1.83155,1014983.4275292,0
+HIX.US,D,20081017,000000,1.69507,1.87621,1.69507,1.87322,1196126.2896812,0
+HIX.US,D,20081020,000000,1.88246,2.07109,1.85063,1.97524,1467095.5443079,0
+HIX.US,D,20081021,000000,1.86023,1.93685,1.85687,1.91124,1082648.1329983,0
+HIX.US,D,20081022,000000,1.80287,1.92694,1.73598,1.77111,1005422.0988167,0
+HIX.US,D,20081023,000000,1.75542,1.80979,1.68816,1.75196,941317.73585747,0
+HIX.US,D,20081024,000000,1.66928,1.7329,1.57728,1.65622,1175427.9184331,0
+HIX.US,D,20081027,000000,1.58007,1.69153,1.57728,1.68816,1070929.8318992,0
+HIX.US,D,20081028,000000,1.66928,1.84453,1.60904,1.83155,1467364.2292055,0
+HIX.US,D,20081029,000000,1.77429,1.80586,1.72318,1.79979,821793.63374612,0
+HIX.US,D,20081030,000000,1.8123,1.82539,1.79979,1.81903,463549.95794439,0
+HIX.US,D,20081031,000000,1.85687,1.91451,1.82201,1.91451,1002572.5402595,0
+HIX.US,D,20081103,000000,1.91451,1.91769,1.87621,1.90516,635196.78930699,0
+HIX.US,D,20081104,000000,1.93057,1.94038,1.91124,1.93685,487502.52078277,0
+HIX.US,D,20081105,000000,1.92694,1.94038,1.86668,1.8792,513503.93977383,0
+HIX.US,D,20081106,000000,1.8989,1.8989,1.82201,1.85425,451721.39969609,0
+HIX.US,D,20081107,000000,1.83791,1.86023,1.83155,1.83473,418283.51064613,0
+HIX.US,D,20081110,000000,1.81903,1.88246,1.81903,1.85687,654621.31582045,0
+HIX.US,D,20081111,000000,1.83473,1.86668,1.78074,1.83791,690944.08853369,0
+HIX.US,D,20081112,000000,1.77111,1.82201,1.76166,1.81903,611138.25115037,0
+HIX.US,D,20081113,000000,1.75542,1.76794,1.66928,1.75849,914693.31045006,0
+HIX.US,D,20081114,000000,1.68816,1.73973,1.66928,1.67817,617206.67619197,0
+HIX.US,D,20081117,000000,1.66928,1.67218,1.57728,1.61174,855322.51170569,0
+HIX.US,D,20081118,000000,1.58277,1.68552,1.58277,1.60904,942074.54949381,0
+HIX.US,D,20081119,000000,1.54813,1.56093,1.41771,1.41771,1099606.3248326,0
+HIX.US,D,20081120,000000,1.41771,1.41771,1.20098,1.21658,1513310.4171815,0
+HIX.US,D,20081121,000000,1.26787,1.26787,1.15642,1.24227,1475894.7070952,0
+HIX.US,D,20081124,000000,1.22339,1.41109,1.22339,1.39837,1019222.440259,0
+HIX.US,D,20081125,000000,1.39519,1.63108,1.3666,1.58989,2086314.6810885,0
+HIX.US,D,20081126,000000,1.57336,1.57728,1.50682,1.55121,850575.03153996,0
+HIX.US,D,20081128,000000,1.57336,1.57336,1.51617,1.53821,377174.72128782,0
+HIX.US,D,20081201,000000,1.51617,1.51974,1.44927,1.46535,627129.81962742,0
+HIX.US,D,20081202,000000,1.43651,1.5257,1.43322,1.43322,770730.6576773,0
+HIX.US,D,20081203,000000,1.42687,1.47451,1.41771,1.46535,536193.36245536,0
+HIX.US,D,20081204,000000,1.44014,1.45899,1.39519,1.39837,625655.79929187,0
+HIX.US,D,20081205,000000,1.40146,1.41109,1.32831,1.39837,606063.21091009,0
+HIX.US,D,20081208,000000,1.40146,1.44014,1.38902,1.41771,973991.31806677,0
+HIX.US,D,20081209,000000,1.37605,1.43043,1.36968,1.41444,820178.31298622,0
+HIX.US,D,20081210,000000,1.41109,1.41109,1.35353,1.36968,858419.34600546,0
+HIX.US,D,20081211,000000,1.37334,1.39174,1.31561,1.34756,1039738.8336876,0
+HIX.US,D,20081212,000000,1.2901,1.39174,1.25825,1.34756,974917.2640292,0
+HIX.US,D,20081215,000000,1.33794,1.3666,1.24864,1.26152,940369.31028209,0
+HIX.US,D,20081216,000000,1.27422,1.37334,1.27422,1.3666,981147.32819256,0
+HIX.US,D,20081217,000000,1.33129,1.40146,1.31878,1.3795,976246.77256716,0
+HIX.US,D,20081218,000000,1.36045,1.59941,1.36045,1.48469,1222501.2984303,0
+HIX.US,D,20081219,000000,1.4973,1.53542,1.46535,1.52926,1101405.7643273,0
+HIX.US,D,20081222,000000,1.56093,1.56093,1.49048,1.54494,1045297.7208354,0
+HIX.US,D,20081223,000000,1.55737,1.58007,1.5257,1.56746,1053939.5263322,0
+HIX.US,D,20081224,000000,1.55121,1.58007,1.55121,1.57028,320496.12380989,0
+HIX.US,D,20081226,000000,1.58989,1.58989,1.54215,1.56746,478231.28612316,0
+HIX.US,D,20081229,000000,1.53542,1.61174,1.48768,1.4973,1123600.6355238,0
+HIX.US,D,20081230,000000,1.48469,1.58277,1.47825,1.57028,1002525.4401181,0
+HIX.US,D,20081231,000000,1.56093,1.62436,1.56093,1.60904,1281458.9004794,0
+HIX.US,D,20090102,000000,1.57028,1.7329,1.57028,1.71376,1425175.3479674,0
+HIX.US,D,20090105,000000,1.67582,1.79979,1.67582,1.79979,951843.5470118,0
+HIX.US,D,20090106,000000,1.80287,1.89218,1.80287,1.8792,1187623.6436932,0
+HIX.US,D,20090107,000000,1.84771,1.87621,1.83473,1.84453,964998.40242478,0
+HIX.US,D,20090108,000000,1.79979,1.8792,1.79008,1.8792,770106.58080322,0
+HIX.US,D,20090109,000000,1.86369,1.8792,1.85687,1.87621,847021.11177667,0
+HIX.US,D,20090112,000000,1.83791,1.9018,1.83791,1.8792,845851.10144496,0
+HIX.US,D,20090113,000000,1.85063,1.91451,1.85063,1.91124,898958.65183543,0
+HIX.US,D,20090114,000000,1.8792,1.88891,1.77688,1.79979,1453558.5354744,0
+HIX.US,D,20090115,000000,1.8123,1.83791,1.75542,1.83155,961565.44438838,0
+HIX.US,D,20090116,000000,1.88573,1.89536,1.81567,1.87621,765069.00658452,0
+HIX.US,D,20090120,000000,1.89218,1.90797,1.83473,1.86023,799394.30511755,0
+HIX.US,D,20090121,000000,1.87322,1.87322,1.82201,1.86023,917881.13365943,0
+HIX.US,D,20090122,000000,1.8792,1.88573,1.83473,1.86023,814543.42333746,0
+HIX.US,D,20090123,000000,1.83791,1.86023,1.81567,1.86023,770564.7367245,0
+HIX.US,D,20090126,000000,1.84453,1.90797,1.84453,1.88891,785295.30596023,0
+HIX.US,D,20090127,000000,1.95907,1.98486,1.91769,1.97524,936365.79825958,0
+HIX.US,D,20090128,000000,2.00689,2.02606,1.95907,2.0225,1531601.328927,0
+HIX.US,D,20090129,000000,2.02606,2.0355,1.97524,2.00345,826211.41292175,0
+HIX.US,D,20090130,000000,2.04818,2.04818,1.98738,2.00345,955493.80797351,0
+HIX.US,D,20090202,000000,1.98738,2.0225,1.96842,2.01634,842245.79970919,0
+HIX.US,D,20090203,000000,2.01634,2.05782,2.00689,2.05782,948761.69912069,0
+HIX.US,D,20090204,000000,2.0355,2.11219,2.0225,2.0637,960826.82853396,0
+HIX.US,D,20090205,000000,2.00998,2.05782,2.00689,2.04818,579945.11202318,0
+HIX.US,D,20090206,000000,2.06146,2.07109,2.0225,2.06725,762179.84109022,0
+HIX.US,D,20090209,000000,2.03839,2.10546,2.02606,2.10546,1162857.5329572,0
+HIX.US,D,20090210,000000,2.09593,2.17263,2.08658,2.09593,879732.16000758,0
+HIX.US,D,20090211,000000,2.07715,2.10863,2.07378,2.10546,656165.98636816,0
+HIX.US,D,20090212,000000,2.08321,2.10265,1.99401,2.0355,1286270.6081107,0
+HIX.US,D,20090213,000000,2.03212,2.03839,1.93057,1.94038,787677.0744763,0
+HIX.US,D,20090217,000000,1.92694,1.92694,1.75196,1.79362,1868718.4503767,0
+HIX.US,D,20090218,000000,1.74232,1.77429,1.69153,1.72991,1302950.4809274,0
+HIX.US,D,20090219,000000,1.73598,1.77688,1.68816,1.6975,847233.06241316,0
+HIX.US,D,20090220,000000,1.61174,1.62762,1.56093,1.62762,1226447.0057339,0
+HIX.US,D,20090223,000000,1.62762,1.67817,1.54494,1.56093,975062.84628455,0
+HIX.US,D,20090224,000000,1.65032,1.73973,1.51272,1.69153,1678772.1436066,0
+HIX.US,D,20090225,000000,1.65994,1.74561,1.62436,1.6975,676878.27356692,0
+HIX.US,D,20090226,000000,1.7076,1.76794,1.69507,1.71376,780543.54396347,0
+HIX.US,D,20090227,000000,1.73973,1.73973,1.57728,1.62762,1287700.7396781,0
+HIX.US,D,20090302,000000,1.58661,1.64042,1.48469,1.55737,1338536.7787018,0
+HIX.US,D,20090303,000000,1.54215,1.58661,1.45899,1.58661,1021720.8886709,0
+HIX.US,D,20090304,000000,1.59231,1.63771,1.55737,1.61819,803782.1114759,0
+HIX.US,D,20090305,000000,1.51001,1.54494,1.46218,1.48123,976743.46496779,0
+HIX.US,D,20090306,000000,1.42687,1.46535,1.36968,1.43322,1290095.3536872,0
+HIX.US,D,20090309,000000,1.38575,1.39837,1.30588,1.32831,1100079.4671625,0
+HIX.US,D,20090310,000000,1.34756,1.44275,1.34756,1.44275,1336855.0895606,0
+HIX.US,D,20090311,000000,1.45256,1.55121,1.44927,1.51974,835641.07532984,0
+HIX.US,D,20090312,000000,1.51974,1.62137,1.51272,1.60904,625556.24672017,0
+HIX.US,D,20090313,000000,1.60904,1.67218,1.57028,1.62436,896311.40979488,0
+HIX.US,D,20090316,000000,1.63108,1.70469,1.63108,1.66302,890406.76479059,0
+HIX.US,D,20090317,000000,1.67817,1.70469,1.64042,1.69507,813489.02244383,0
+HIX.US,D,20090318,000000,1.66565,1.71049,1.62137,1.67582,818634.71289628,0
+HIX.US,D,20090319,000000,1.67817,1.74561,1.65622,1.67218,872715.30939061,0
+HIX.US,D,20090320,000000,1.69153,1.69507,1.65304,1.65622,604299.09652156,0
+HIX.US,D,20090323,000000,1.72057,1.74898,1.67582,1.74898,1121322.7014103,0
+HIX.US,D,20090324,000000,1.76166,1.77429,1.72318,1.76486,815055.10214674,0
+HIX.US,D,20090325,000000,1.76486,1.78691,1.72609,1.77429,923586.67352037,0
+HIX.US,D,20090326,000000,1.79979,1.8123,1.77429,1.79008,805812.76984667,0
+HIX.US,D,20090327,000000,1.78691,1.78691,1.72318,1.77111,833488.38477442,0
+HIX.US,D,20090330,000000,1.70469,1.71376,1.62762,1.67817,790488.09655412,0
+HIX.US,D,20090331,000000,1.68552,1.76166,1.68552,1.74561,819075.74149341,0
+HIX.US,D,20090401,000000,1.67582,1.77688,1.67582,1.76486,539966.72605945,0
+HIX.US,D,20090402,000000,1.78399,1.83473,1.77429,1.80287,1092236.2231549,0
+HIX.US,D,20090403,000000,1.76794,1.79661,1.74898,1.77688,745894.96718692,0
+HIX.US,D,20090406,000000,1.7329,1.76166,1.71376,1.74232,655056.99212877,0
+HIX.US,D,20090407,000000,1.69153,1.74898,1.68816,1.74561,616289.29389163,0
+HIX.US,D,20090408,000000,1.74561,1.78399,1.7329,1.78399,1030190.3504682,0
+HIX.US,D,20090409,000000,1.81567,1.86023,1.80979,1.86023,874886.19772794,0
+HIX.US,D,20090413,000000,1.83155,1.87621,1.81567,1.85687,1248276.8508341,0
+HIX.US,D,20090414,000000,1.92694,1.92694,1.81903,1.85687,811730.26034409,0
+HIX.US,D,20090415,000000,1.81903,1.84771,1.79008,1.83473,633003.42135669,0
+HIX.US,D,20090416,000000,1.84145,1.88891,1.83473,1.87322,570500.46320647,0
+HIX.US,D,20090417,000000,1.89218,1.92442,1.87005,1.90516,1330877.6534288,0
+HIX.US,D,20090420,000000,1.89536,1.89536,1.82539,1.84771,1287495.2117881,0
+HIX.US,D,20090421,000000,1.83473,1.8792,1.82838,1.87621,824912.94765883,0
+HIX.US,D,20090422,000000,1.86023,1.90797,1.85063,1.87621,849297.97543226,0
+HIX.US,D,20090423,000000,1.87621,1.90797,1.87005,1.90516,530045.72353953,0
+HIX.US,D,20090424,000000,1.94272,1.94272,1.91124,1.92442,1201782.588485,0
+HIX.US,D,20090427,000000,1.87621,1.94272,1.87621,1.94272,574474.00241169,0
+HIX.US,D,20090428,000000,1.93339,1.9502,1.91769,1.9502,336164.4140434,0
+HIX.US,D,20090429,000000,1.95272,1.98486,1.93057,1.97524,852630.31043921,0
+HIX.US,D,20090430,000000,1.97524,2.01989,1.97148,1.9812,920417.04809294,0
+HIX.US,D,20090501,000000,2.00345,2.07109,1.98738,2.06725,1833857.9229637,0
+HIX.US,D,20090504,000000,2.05782,2.09593,2.05782,2.09593,713401.22188129,0
+HIX.US,D,20090505,000000,2.07715,2.09593,2.07715,2.09593,443489.57952149,0
+HIX.US,D,20090506,000000,2.10863,2.14375,2.10546,2.13739,690230.09320774,0
+HIX.US,D,20090507,000000,2.15039,2.16607,2.13739,2.15039,1079643.358066,0
+HIX.US,D,20090508,000000,2.15647,2.21419,2.15338,2.21419,947800.42805219,0
+HIX.US,D,20090511,000000,2.18197,2.21419,2.16607,2.20728,661372.69291294,0
+HIX.US,D,20090512,000000,2.17589,2.20728,2.17589,2.19169,899256.23909271,0
+HIX.US,D,20090513,000000,2.16318,2.16318,2.09266,2.12545,986404.34625204,0
+HIX.US,D,20090514,000000,2.09593,2.17888,2.07378,2.16607,1112166.0057312,0
+HIX.US,D,20090515,000000,2.14675,2.15647,2.05185,2.06146,1451252.7694593,0
+HIX.US,D,20090518,000000,2.06146,2.14375,2.06146,2.14066,741806.88900136,0
+HIX.US,D,20090519,000000,2.15647,2.19757,2.15039,2.19169,1050956.1605549,0
+HIX.US,D,20090520,000000,2.12545,2.2013,2.12545,2.16318,688095.60043426,0
+HIX.US,D,20090521,000000,2.15963,2.17263,2.13105,2.17263,642132.28513419,0
+HIX.US,D,20090522,000000,2.15338,2.19477,2.15338,2.19477,517306.20573743,0
+HIX.US,D,20090526,000000,2.16607,2.22979,2.16318,2.20728,484511.66180124,0
+HIX.US,D,20090527,000000,2.20466,2.26165,2.20466,2.24222,713327.36029585,0
+HIX.US,D,20090528,000000,2.24587,2.26165,2.22979,2.25567,523261.16225647,0
+HIX.US,D,20090529,000000,2.30332,2.30332,2.25567,2.27136,663623.86558228,0
+HIX.US,D,20090601,000000,2.28705,2.3575,2.28705,2.32535,927808.55892592,0
+HIX.US,D,20090602,000000,2.30332,2.34086,2.30332,2.30332,1061293.5711436,0
+HIX.US,D,20090603,000000,2.27136,2.30939,2.25829,2.29369,966600.87769153,0
+HIX.US,D,20090604,000000,2.28705,2.3319,2.2838,2.32285,700763.39756641,0
+HIX.US,D,20090605,000000,2.3319,2.37347,2.30939,2.37001,960233.79493491,0
+HIX.US,D,20090608,000000,2.3319,2.37627,2.3319,2.36357,1034795.4597518,0
+HIX.US,D,20090609,000000,2.36684,2.38318,2.3505,2.37347,616376.00097019,0
+HIX.US,D,20090610,000000,2.37347,2.41793,2.37347,2.41475,717261.29256394,0
+HIX.US,D,20090611,000000,2.42082,2.45905,2.40486,2.43682,734747.22007399,0
+HIX.US,D,20090612,000000,2.44979,2.4524,2.42728,2.4339,1178974.3449921,0
+HIX.US,D,20090615,000000,2.42728,2.4339,2.38318,2.40197,870837.72647952,0
+HIX.US,D,20090616,000000,2.42728,2.43045,2.39234,2.41475,789615.6734797,0
+HIX.US,D,20090617,000000,2.40197,2.40197,2.32285,2.3505,851123.1059131,0
+HIX.US,D,20090618,000000,2.34086,2.3575,2.31882,2.31882,739663.83256578,0
+HIX.US,D,20090619,000000,2.27772,2.32285,2.27772,2.30332,924758.8247676,0
+HIX.US,D,20090622,000000,2.28117,2.29687,2.22362,2.22362,927128.81824831,0
+HIX.US,D,20090623,000000,2.20728,2.24587,2.20728,2.2267,900516.16787627,0
+HIX.US,D,20090624,000000,2.24222,2.27772,2.24222,2.27772,574733.05318962,0
+HIX.US,D,20090625,000000,2.25567,2.28705,2.25567,2.28117,711229.2630862,0
+HIX.US,D,20090626,000000,2.29967,2.30939,2.2838,2.2838,601484.86307045,0
+HIX.US,D,20090629,000000,2.28705,2.29687,2.27136,2.2838,621234.80874295,0
+HIX.US,D,20090630,000000,2.28117,2.29967,2.27444,2.29032,556026.80383313,0
+HIX.US,D,20090701,000000,2.28117,2.3319,2.28117,2.31574,595647.65690502,0
+HIX.US,D,20090702,000000,2.29369,2.32535,2.28705,2.32535,416912.25425553,0
+HIX.US,D,20090706,000000,2.28705,2.32535,2.28117,2.31574,521859.93304858,0
+HIX.US,D,20090707,000000,2.30939,2.32535,2.2838,2.2838,651668.99331828,0
+HIX.US,D,20090708,000000,2.2838,2.30939,2.23604,2.24913,864750.03319825,0
+HIX.US,D,20090709,000000,2.27444,2.29369,2.26165,2.2838,832097.86014414,0
+HIX.US,D,20090710,000000,2.29687,2.32535,2.26782,2.31303,783709.95801763,0
+HIX.US,D,20090713,000000,2.31574,2.36357,2.31303,2.3505,1100003.4646616,0
+HIX.US,D,20090714,000000,2.37001,2.39234,2.35412,2.39234,848259.63140503,0
+HIX.US,D,20090715,000000,2.39234,2.43682,2.38878,2.41475,991669.92797361,0
+HIX.US,D,20090716,000000,2.4114,2.47193,2.40822,2.4339,1238102.149825,0
+HIX.US,D,20090717,000000,2.44325,2.46558,2.41475,2.44979,675890.24105442,0
+HIX.US,D,20090720,000000,2.45616,2.53246,2.45616,2.47501,1487648.3333003,0
+HIX.US,D,20090721,000000,2.5036,2.52612,2.47193,2.51013,1129961.2955337,0
+HIX.US,D,20090722,000000,2.48455,2.48455,2.44016,2.46857,957081.29683163,0
+HIX.US,D,20090723,000000,2.45905,2.50089,2.4524,2.50089,950263.55135802,0
+HIX.US,D,20090724,000000,2.46558,2.5036,2.46558,2.49127,829208.69464983,0
+HIX.US,D,20090727,000000,2.48455,2.5036,2.46857,2.48455,910070.00338451,0
+HIX.US,D,20090728,000000,2.47848,2.52922,2.47848,2.5164,856376.91259932,0
+HIX.US,D,20090729,000000,2.4878,2.53246,2.4878,2.5164,681880.52267953,0
+HIX.US,D,20090730,000000,2.52304,2.54826,2.50089,2.52922,824991.09107533,0
+HIX.US,D,20090731,000000,2.56413,2.56413,2.47501,2.52922,761885.4652062,0
+HIX.US,D,20090803,000000,2.53883,2.59291,2.53883,2.57067,934336.21034657,0
+HIX.US,D,20090804,000000,2.55769,2.61542,2.55769,2.59618,1088426.4639869,0
+HIX.US,D,20090805,000000,2.59618,2.63448,2.58328,2.59618,817311.62710488,0
+HIX.US,D,20090806,000000,2.59944,2.6057,2.56413,2.56769,1139783.8159398,0
+HIX.US,D,20090807,000000,2.58982,2.62803,2.57067,2.61542,951133.83351692,0
+HIX.US,D,20090810,000000,2.62169,2.64392,2.61224,2.63766,863410.89054045,0
+HIX.US,D,20090811,000000,2.66615,2.66615,2.62513,2.62513,939945.40900912,0
+HIX.US,D,20090812,000000,2.64392,2.66615,2.63448,2.65363,867405.83890087,0
+HIX.US,D,20090813,000000,2.67904,2.67904,2.65363,2.66316,1134865.0625325,0
+HIX.US,D,20090814,000000,2.67587,2.68184,2.65998,2.67587,854288.4495095,0
+HIX.US,D,20090817,000000,2.62169,2.64045,2.57731,2.57731,1490031.1722742,0
+HIX.US,D,20090818,000000,2.59618,2.65036,2.57731,2.62803,1199220.9830653,0
+HIX.US,D,20090819,000000,2.59618,2.60243,2.57067,2.58656,924127.25468919,0
+HIX.US,D,20090820,000000,2.58982,2.6088,2.57731,2.58019,861491.55977672,0
+HIX.US,D,20090821,000000,2.59618,2.62169,2.58982,2.59944,996738.54546735,0
+HIX.US,D,20090824,000000,2.61803,2.65363,2.60243,2.65036,1106069.7487878,0
+HIX.US,D,20090825,000000,2.6471,2.6724,2.63111,2.64045,926213.57686348,0
+HIX.US,D,20090826,000000,2.63448,2.6471,2.61224,2.62513,763433.34712719,0
+HIX.US,D,20090827,000000,2.61224,2.63111,2.58656,2.59618,1251215.2573854,0
+HIX.US,D,20090828,000000,2.65998,2.65998,2.58982,2.61542,714913.7786962,0
+HIX.US,D,20090831,000000,2.57731,2.62169,2.57731,2.61224,698749.86651979,0
+HIX.US,D,20090901,000000,2.62169,2.62803,2.58982,2.6057,742246.84714073,0
+HIX.US,D,20090902,000000,2.59291,2.6088,2.58982,2.59618,582504.57652742,0
+HIX.US,D,20090903,000000,2.59944,2.62169,2.59618,2.62169,597127.02952938,0
+HIX.US,D,20090904,000000,2.61224,2.63111,2.61224,2.63111,564384.93802342,0
+HIX.US,D,20090908,000000,2.63448,2.65643,2.63111,2.64392,1017756.9835855,0
+HIX.US,D,20090909,000000,2.63111,2.67904,2.63111,2.67587,896279.29606209,0
+HIX.US,D,20090910,000000,2.6724,2.70127,2.66923,2.69484,1145754.8293252,0
+HIX.US,D,20090911,000000,2.69484,2.74891,2.69192,2.73977,1237967.2721472,0
+HIX.US,D,20090914,000000,2.73323,2.78367,2.72686,2.76835,1067608.20147,0
+HIX.US,D,20090915,000000,2.77143,2.83468,2.76835,2.83215,1137487.6840446,0
+HIX.US,D,20090916,000000,2.81272,2.81581,2.78367,2.79693,1509701.9040723,0
+HIX.US,D,20090917,000000,2.80973,2.82523,2.73977,2.78367,1287105.5651635,0
+HIX.US,D,20090918,000000,2.78749,2.79982,2.77143,2.78124,683383.44537462,0
+HIX.US,D,20090921,000000,2.76489,2.78367,2.75546,2.76162,645005.39376211,0
+HIX.US,D,20090922,000000,2.77143,2.78367,2.75228,2.76489,937381.66267386,0
+HIX.US,D,20090923,000000,2.78749,2.79693,2.75872,2.79693,703260.77552055,0
+HIX.US,D,20090924,000000,2.79693,2.79982,2.75546,2.76162,778841.51612503,0
+HIX.US,D,20090925,000000,2.79049,2.79049,2.75872,2.78367,550746.23570291,0
+HIX.US,D,20090928,000000,2.73015,2.80973,2.73015,2.78749,849846.04980538,0
+HIX.US,D,20090929,000000,2.79049,2.80356,2.76489,2.78749,706180.98428991,0
+HIX.US,D,20090930,000000,2.78749,2.81272,2.76162,2.80356,1221793.7258509,0
+HIX.US,D,20091001,000000,2.79693,2.81581,2.78367,2.79693,1163998.6409294,0
+HIX.US,D,20091002,000000,2.75872,2.78749,2.73977,2.78124,763385.17652799,0
+HIX.US,D,20091005,000000,2.78124,2.78749,2.76162,2.78124,779606.89342344,0
+HIX.US,D,20091006,000000,2.78124,2.79982,2.77414,2.79367,941908.62854101,0
+HIX.US,D,20091007,000000,2.78124,2.79693,2.77143,2.78367,1000933.6694289,0
+HIX.US,D,20091008,000000,2.79049,2.79982,2.78749,2.79049,753131.2616447,0
+HIX.US,D,20091009,000000,2.77414,2.81272,2.77414,2.79693,684558.80799512,0
+HIX.US,D,20091012,000000,2.79049,2.82215,2.79049,2.81581,748865.487471,0
+HIX.US,D,20091013,000000,2.79049,2.84457,2.79049,2.83841,775270.46903758,0
+HIX.US,D,20091014,000000,2.82879,2.86046,2.82879,2.84457,865982.13008003,0
+HIX.US,D,20091015,000000,2.83468,2.85437,2.81935,2.82879,650112.5477352,0
+HIX.US,D,20091016,000000,2.82879,2.86046,2.82879,2.85092,637164.29066992,0
+HIX.US,D,20091019,000000,2.84757,2.86718,2.84757,2.85736,729162.64193993,0
+HIX.US,D,20091020,000000,2.86344,2.88904,2.85437,2.85437,893747.66345963,0
+HIX.US,D,20091021,000000,2.83841,2.85736,2.82215,2.84457,1038158.8380338,0
+HIX.US,D,20091022,000000,2.83841,2.86344,2.83841,2.86344,900622.14319452,0
+HIX.US,D,20091023,000000,2.86718,2.87307,2.85736,2.85736,846084.46123664,0
+HIX.US,D,20091026,000000,2.87961,2.87961,2.84457,2.85092,747329.38058535,0
+HIX.US,D,20091027,000000,2.84457,2.86046,2.83215,2.84757,567744.03447441,0
+HIX.US,D,20091028,000000,2.83468,2.86718,2.6854,2.6854,1817488.4828975,0
+HIX.US,D,20091029,000000,2.71409,2.79367,2.71081,2.76489,1366392.2305332,0
+HIX.US,D,20091030,000000,2.80356,2.80356,2.65363,2.66923,1740447.6379083,0
+HIX.US,D,20091102,000000,2.70127,2.72686,2.68184,2.71733,1088116.0312366,0
+HIX.US,D,20091103,000000,2.69192,2.73015,2.69192,2.71409,791426.88800967,0
+HIX.US,D,20091104,000000,2.71733,2.75546,2.71409,2.73323,815041.18619587,0
+HIX.US,D,20091105,000000,2.74275,2.75546,2.73015,2.74891,679280.38078043,0
+HIX.US,D,20091106,000000,2.74584,2.75872,2.72042,2.74584,611368.39956879,0
+HIX.US,D,20091109,000000,2.75546,2.80619,2.75546,2.79367,1227387.9381049,0
+HIX.US,D,20091110,000000,2.80619,2.82523,2.78367,2.80356,748416.96566954,0
+HIX.US,D,20091111,000000,2.81272,2.83468,2.79982,2.81581,720710.30746675,0
+HIX.US,D,20091112,000000,2.81581,2.82523,2.78749,2.79367,786558.44611706,0
+HIX.US,D,20091113,000000,2.78367,2.80619,2.78367,2.80619,624753.40340015,0
+HIX.US,D,20091116,000000,2.81272,2.83841,2.81272,2.82879,1109463.0998871,0
+HIX.US,D,20091117,000000,2.82523,2.84757,2.82215,2.84457,1095371.593934,0
+HIX.US,D,20091118,000000,2.81272,2.82523,2.80619,2.82215,1113324.2410274,0
+HIX.US,D,20091119,000000,2.80356,2.80973,2.78124,2.79367,996853.08444768,0
+HIX.US,D,20091120,000000,2.79367,2.80973,2.78749,2.80356,902058.69750846,0
+HIX.US,D,20091123,000000,2.80619,2.84149,2.79982,2.81581,973670.18073877,0
+HIX.US,D,20091124,000000,2.81581,2.83215,2.81272,2.83215,645772.91197606,0
+HIX.US,D,20091125,000000,2.81935,2.86046,2.81935,2.85092,1004805.5151469,0
+HIX.US,D,20091127,000000,2.81935,2.86046,2.80356,2.85736,494291.36389684,0
+HIX.US,D,20091130,000000,2.84757,2.85736,2.83468,2.83468,800692.77038046,0
+HIX.US,D,20091201,000000,2.83841,2.86718,2.83841,2.85736,922942.25794884,0
+HIX.US,D,20091202,000000,2.85437,2.87961,2.83468,2.84757,1265293.9178452,0
+HIX.US,D,20091203,000000,2.84457,2.85736,2.83468,2.83841,966113.81941073,0
+HIX.US,D,20091204,000000,2.84149,2.86344,2.83841,2.84149,1059417.0586903,0
+HIX.US,D,20091207,000000,2.83841,2.87018,2.83841,2.86046,850036.59128667,0
+HIX.US,D,20091208,000000,2.84757,2.85736,2.83468,2.85092,967167.1498466,0
+HIX.US,D,20091209,000000,2.84757,2.87643,2.83215,2.87643,1283262.621805,0
+HIX.US,D,20091210,000000,2.87307,2.8955,2.87018,2.8955,781864.48883934,0
+HIX.US,D,20091211,000000,2.89886,2.91437,2.8955,2.91437,1034064.3371017,0
+HIX.US,D,20091214,000000,2.94313,2.96566,2.93323,2.96258,969434.37938234,0
+HIX.US,D,20091215,000000,2.96883,2.99405,2.94995,2.98798,1410761.6342286,0
+HIX.US,D,20091216,000000,2.96883,2.96883,2.90503,2.9309,1485524.5451044,0
+HIX.US,D,20091217,000000,2.9309,2.9309,2.87961,2.89886,972680.00731073,0
+HIX.US,D,20091218,000000,2.8955,2.92408,2.87961,2.8955,961050.5542058,0
+HIX.US,D,20091221,000000,2.8955,2.90503,2.88904,2.8955,761836.22414925,0
+HIX.US,D,20091222,000000,2.8955,2.91146,2.89251,2.90847,693198.47257629,0
+HIX.US,D,20091223,000000,2.90503,2.93323,2.89886,2.93323,566925.13428797,0
+HIX.US,D,20091224,000000,2.92079,2.98798,2.92079,2.97817,613795.12731076,0
+HIX.US,D,20091228,000000,2.98798,2.99405,2.94995,2.94995,668432.36184031,0
+HIX.US,D,20091229,000000,2.9309,2.96566,2.9309,2.94658,809874.08658821,0
+HIX.US,D,20091230,000000,2.9309,2.94658,2.91839,2.92079,1034132.8463983,0
+HIX.US,D,20091231,000000,2.91437,2.92408,2.89886,2.91839,1043020.8571799,0
+HIX.US,D,20100104,000000,2.91839,2.96258,2.91839,2.96258,1145768.745276,0
+HIX.US,D,20100105,000000,2.94995,2.99405,2.94995,2.99405,931082.01875609,0
+HIX.US,D,20100106,000000,3.01974,3.01974,2.98199,2.98798,944839.54188796,0
+HIX.US,D,20100107,000000,2.99405,3.02927,2.99405,3.02927,1011985.0753434,0
+HIX.US,D,20100108,000000,3.04851,3.07084,3.01291,3.07084,1089302.0984346,0
+HIX.US,D,20100111,000000,3.06775,3.11586,3.06775,3.10877,1030136.8275802,0
+HIX.US,D,20100112,000000,3.10269,3.12819,3.09932,3.10596,998556.18274388,0
+HIX.US,D,20100113,000000,3.10269,3.12483,3.09643,3.12158,831153.7163998,0
+HIX.US,D,20100114,000000,3.12483,3.13071,3.1123,3.12819,926497.24816989,0
+HIX.US,D,20100115,000000,3.12819,3.13071,3.1123,3.12483,841708.42991366,0
+HIX.US,D,20100119,000000,3.12819,3.15678,3.12158,3.14436,1294811.790578,0
+HIX.US,D,20100120,000000,3.13071,3.13071,3.07719,3.08672,1468072.8722426,0
+HIX.US,D,20100121,000000,3.07719,3.1123,3.074,3.07719,898757.40577655,0
+HIX.US,D,20100122,000000,3.07719,3.08672,3.04542,3.04542,1127630.9089901,0
+HIX.US,D,20100125,000000,3.05486,3.06132,2.93725,2.99143,2220846.6009954,0
+HIX.US,D,20100126,000000,2.98199,3.02301,2.95313,2.98199,1010710.1601513,0
+HIX.US,D,20100127,000000,2.96883,2.98798,2.9594,2.96566,743787.23585743,0
+HIX.US,D,20100128,000000,2.97817,2.98451,2.95621,2.96883,781764.93626766,0
+HIX.US,D,20100129,000000,3.01974,3.01974,2.9309,2.93323,1388420.110319,0
+HIX.US,D,20100201,000000,2.94033,3.01675,2.94033,3.01675,873360.7954199,0
+HIX.US,D,20100202,000000,3.01974,3.05169,3.00732,3.04851,697402.16019993,0
+HIX.US,D,20100203,000000,3.02927,3.04207,3.02655,3.03253,560474.55582606,0
+HIX.US,D,20100204,000000,3.01675,3.01974,2.9975,3.00732,1452748.19895,0
+HIX.US,D,20100205,000000,2.96258,2.97546,2.73977,2.88904,5023315.7213241,0
+HIX.US,D,20100208,000000,2.87643,2.91839,2.86046,2.87307,1268271.9313336,0
+HIX.US,D,20100209,000000,2.89886,2.94033,2.87643,2.93323,880235.2751548,0
+HIX.US,D,20100210,000000,2.92408,2.9594,2.91146,2.9594,749858.8722723,0
+HIX.US,D,20100211,000000,2.96883,2.97546,2.94658,2.96883,829190.4968679,0
+HIX.US,D,20100212,000000,2.97546,2.98798,2.94658,2.98451,822407.00604262,0
+HIX.US,D,20100216,000000,2.98798,3.0103,2.98199,3.00732,1306978.6134784,0
+HIX.US,D,20100217,000000,2.99405,2.99405,2.96883,2.98199,824063.00419737,0
+HIX.US,D,20100218,000000,2.96883,2.98451,2.96258,2.97208,817784.76943482,0
+HIX.US,D,20100219,000000,2.97546,2.99143,2.95621,2.97546,1186827.2231197,0
+HIX.US,D,20100222,000000,2.97546,2.98451,2.95313,2.95621,1055764.6568131,0
+HIX.US,D,20100223,000000,2.96883,2.97817,2.95313,2.97208,1173720.5383059,0
+HIX.US,D,20100224,000000,2.96258,2.98798,2.96258,2.98798,881478.0766142,0
+HIX.US,D,20100225,000000,2.97546,2.99143,2.96566,2.98798,510020.67022269,0
+HIX.US,D,20100226,000000,2.9975,3.00732,2.97817,2.98798,590498.75507929,0
+HIX.US,D,20100301,000000,2.99405,3.02655,2.99405,3.01675,758691.21925027,0
+HIX.US,D,20100302,000000,3.01974,3.06775,3.01974,3.06438,906151.05752505,0
+HIX.US,D,20100303,000000,3.05832,3.07084,3.05169,3.05486,776459.74760896,0
+HIX.US,D,20100304,000000,3.04207,3.05832,3.03907,3.05169,488882.34083544,0
+HIX.US,D,20100305,000000,3.05486,3.074,3.04851,3.074,583998.93556041,0
+HIX.US,D,20100308,000000,3.04851,3.10596,3.04851,3.10596,831785.2864782,0
+HIX.US,D,20100309,000000,3.09643,3.12483,3.09643,3.12158,771342.95951604,0
+HIX.US,D,20100310,000000,3.1123,3.15044,3.1123,3.15044,734388.61672437,0
+HIX.US,D,20100311,000000,3.15044,3.15369,3.12483,3.15369,890933.43000852,0
+HIX.US,D,20100312,000000,3.16313,3.17612,3.14745,3.17295,802201.04536433,0
+HIX.US,D,20100315,000000,3.18554,3.18554,3.17295,3.17295,1012984.8828913,0
+HIX.US,D,20100316,000000,3.182,3.18554,3.16015,3.16015,1183291.5011384,0
+HIX.US,D,20100317,000000,3.13071,3.13791,3.09643,3.1123,1035614.3599383,0
+HIX.US,D,20100318,000000,3.10269,3.15678,3.09643,3.14745,526892.15497848,0
+HIX.US,D,20100319,000000,3.13791,3.15678,3.10877,3.13791,668438.78458688,0
+HIX.US,D,20100322,000000,3.13455,3.14745,3.10877,3.13071,614756.39837925,0
+HIX.US,D,20100323,000000,3.14436,3.16015,3.13791,3.16015,596726.67832714,0
+HIX.US,D,20100324,000000,3.15678,3.17295,3.15369,3.16631,876116.1536942,0
+HIX.US,D,20100325,000000,3.16631,3.18554,3.15678,3.16949,1280845.5281829,0
+HIX.US,D,20100326,000000,3.182,3.18554,3.14436,3.16631,1324818.8625071,0
+HIX.US,D,20100329,000000,3.16631,3.17893,3.16313,3.17295,542637.51817074,0
+HIX.US,D,20100330,000000,3.17612,3.17893,3.16015,3.16313,444075.11991622,0
+HIX.US,D,20100331,000000,3.16313,3.16631,3.13791,3.13791,830952.47034091,0
+HIX.US,D,20100401,000000,3.13791,3.16631,3.13791,3.16313,544638.2037242,0
+HIX.US,D,20100405,000000,3.17612,3.17612,3.15369,3.16949,628570.65577242,0
+HIX.US,D,20100406,000000,3.16631,3.16631,3.12483,3.13791,1212403.6703799,0
+HIX.US,D,20100407,000000,3.13791,3.16313,3.12158,3.14091,880853.9997401,0
+HIX.US,D,20100408,000000,3.14745,3.16313,3.14091,3.16313,414464.11735834,0
+HIX.US,D,20100409,000000,3.16949,3.17295,3.15369,3.16949,812347.91447163,0
+HIX.US,D,20100412,000000,3.182,3.18554,3.16015,3.17893,783347.07283699,0
+HIX.US,D,20100413,000000,3.17612,3.19845,3.16631,3.19527,740346.7846167,0
+HIX.US,D,20100414,000000,3.1917,3.2176,3.182,3.21414,795809.34207922,0
+HIX.US,D,20100415,000000,3.2176,3.2205,3.20142,3.2205,772822.33214039,0
+HIX.US,D,20100416,000000,3.20788,3.2176,3.16949,3.20788,1268858.5421861,0
+HIX.US,D,20100419,000000,3.15369,3.21098,3.15369,3.19527,1005107.3842352,0
+HIX.US,D,20100420,000000,3.20788,3.21098,3.1917,3.20142,1044523.779875,0
+HIX.US,D,20100421,000000,3.17295,3.182,3.15369,3.15369,1102972.914488,0
+HIX.US,D,20100422,000000,3.15369,3.16631,3.12483,3.13791,1121322.7014103,0
+HIX.US,D,20100423,000000,3.12763,3.15986,3.12408,3.14361,886054.2835383,0
+HIX.US,D,20100426,000000,3.15369,3.16949,3.15044,3.16631,791055.43916692,0
+HIX.US,D,20100427,000000,3.14745,3.17612,3.14091,3.14436,921435.05342272,0
+HIX.US,D,20100428,000000,3.14091,3.15369,3.12819,3.13071,1144489.5482529,0
+HIX.US,D,20100429,000000,3.13071,3.15678,3.12819,3.15678,547949.12957596,0
+HIX.US,D,20100430,000000,3.182,3.182,3.12819,3.12819,898475.87538565,0
+HIX.US,D,20100503,000000,3.13455,3.15369,3.13071,3.15044,876468.33429726,0
+HIX.US,D,20100504,000000,3.14436,3.15369,3.11875,3.14091,913915.08765854,0
+HIX.US,D,20100505,000000,3.10877,3.11586,2.96566,3.03253,3239245.859237,0
+HIX.US,D,20100506,000000,3.00732,3.00732,2.12545,2.82523,7555493.1867883,0
+HIX.US,D,20100507,000000,2.79693,2.87961,2.70127,2.87018,2629987.3319131,0
+HIX.US,D,20100510,000000,3.04207,3.13791,2.95313,2.97817,2122583.9309138,0
+HIX.US,D,20100511,000000,2.95313,3.04207,2.94658,3.02927,1381471.7689987,0
+HIX.US,D,20100512,000000,3.02301,3.06775,3.02301,3.06775,717801.87373276,0
+HIX.US,D,20100513,000000,3.06775,3.08336,3.04851,3.074,761919.71985452,0
+HIX.US,D,20100514,000000,3.04207,3.06132,2.96883,3.02301,1128364.1725559,0
+HIX.US,D,20100517,000000,3.03907,3.04207,2.95313,2.98199,983386.72582653,0
+HIX.US,D,20100518,000000,2.96883,3.02301,2.94658,2.95313,1060649.1555721,0
+HIX.US,D,20100519,000000,2.87961,2.89251,2.79049,2.83468,2097269.7458048,0
+HIX.US,D,20100520,000000,2.80356,2.80356,2.69484,2.69791,2554761.9832851,0
+HIX.US,D,20100521,000000,2.6854,2.79693,2.5164,2.78124,2215817.5904388,0
+HIX.US,D,20100524,000000,2.79049,2.82879,2.77143,2.82879,1003515.6135461,0
+HIX.US,D,20100525,000000,2.71409,2.80356,2.69791,2.77807,1218202.3400661,0
+HIX.US,D,20100526,000000,2.78367,2.83841,2.76162,2.77414,930277.03452055,0
+HIX.US,D,20100527,000000,2.80619,2.86046,2.80619,2.86046,700357.69407536,0
+HIX.US,D,20100528,000000,2.83468,2.87643,2.83468,2.85092,643190.96785887,0
+HIX.US,D,20100601,000000,2.82215,2.86344,2.81272,2.84149,659887.96799978,0
+HIX.US,D,20100602,000000,2.81581,2.84457,2.81272,2.83468,836173.09283655,0
+HIX.US,D,20100603,000000,2.83468,2.87018,2.82523,2.86718,688250.81680945,0
+HIX.US,D,20100604,000000,2.84757,2.86046,2.81272,2.82879,719694.44305248,0
+HIX.US,D,20100607,000000,2.84149,2.84457,2.80619,2.84457,489474.30397675,0
+HIX.US,D,20100608,000000,2.85092,2.85736,2.81935,2.84757,401445.21008089,0
+HIX.US,D,20100609,000000,2.85092,2.87307,2.84757,2.85437,419762.88327049,0
+HIX.US,D,20100610,000000,2.86718,2.89251,2.86718,2.88904,586988.72408416,0
+HIX.US,D,20100611,000000,2.86718,2.90203,2.86718,2.89886,266509.72759843,0
+HIX.US,D,20100614,000000,2.92079,2.94995,2.91437,2.93323,808036.11061423,0
+HIX.US,D,20100615,000000,2.93725,2.96258,2.93725,2.95621,831943.7142267,0
+HIX.US,D,20100616,000000,2.9309,2.94995,2.91839,2.93725,741745.87290905,0
+HIX.US,D,20100617,000000,2.94995,2.96883,2.94033,2.96566,687608.54215344,0
+HIX.US,D,20100618,000000,2.96883,3.00077,2.96258,2.9975,835213.96268357,0
+HIX.US,D,20100621,000000,3.00732,3.01974,2.96883,2.98199,635305.97599851,0
+HIX.US,D,20100622,000000,2.99405,2.99405,2.93323,2.93725,747388.25576214,0
+HIX.US,D,20100623,000000,2.94033,2.94033,2.90847,2.91437,570975.74645192,0
+HIX.US,D,20100624,000000,2.89886,2.90847,2.88288,2.89251,672856.5637625,0
+HIX.US,D,20100625,000000,2.91839,2.96258,2.91146,2.96258,554850.37075486,0
+HIX.US,D,20100628,000000,2.96566,3.00077,2.96566,3.00077,795296.59281216,0
+HIX.US,D,20100629,000000,2.97817,2.97817,2.94658,2.95313,955790.32477302,0
+HIX.US,D,20100630,000000,2.95276,2.96258,2.91316,2.91316,760327.94916537,0
+HIX.US,D,20100701,000000,2.89886,3.04207,2.85437,2.92079,1669535.1635952,0
+HIX.US,D,20100702,000000,2.91146,2.93323,2.89251,2.93323,589448.6360167,0
+HIX.US,D,20100706,000000,2.93725,2.95313,2.92763,2.94658,474105.74191603,0
+HIX.US,D,20100707,000000,2.93323,2.96566,2.92408,2.96566,675414.95780898,0
+HIX.US,D,20100708,000000,2.9594,2.97546,2.94313,2.9594,485589.61276559,0
+HIX.US,D,20100709,000000,2.9594,2.98451,2.94995,2.96566,1038262.6724366,0
+HIX.US,D,20100712,000000,2.96883,3.00077,2.96883,3.00077,726033.69390738,0
+HIX.US,D,20100713,000000,2.99405,3.03253,2.98451,3.00732,1074770.6343422,0
+HIX.US,D,20100714,000000,3.01974,3.02927,2.99405,3.0103,813270.64906078,0
+HIX.US,D,20100715,000000,3.01974,3.02655,2.9975,3.01675,550391.91418435,0
+HIX.US,D,20100716,000000,3.02301,3.05169,3.01675,3.05169,651322.16500403,0
+HIX.US,D,20100719,000000,3.05832,3.07084,3.04542,3.05486,750846.90478479,0
+HIX.US,D,20100720,000000,3.04207,3.06132,3.04207,3.05169,1058271.6688869,0
+HIX.US,D,20100721,000000,3.02927,3.05486,2.97817,3.00077,1282305.6325676,0
+HIX.US,D,20100722,000000,3.02301,3.04851,2.97208,3.01675,956644.55006555,0
+HIX.US,D,20100723,000000,3.01291,3.04207,3.00403,3.03253,505944.36707251,0
+HIX.US,D,20100726,000000,3.02655,3.05169,3.01291,3.04851,635698.83399644,0
+HIX.US,D,20100727,000000,3.04851,3.06132,3.03907,3.06132,702900.03125543,0
+HIX.US,D,20100728,000000,3.04851,3.06132,3.03253,3.04851,517139.21432688,0
+HIX.US,D,20100729,000000,3.04851,3.06438,3.04207,3.05832,538625.44248613,0
+HIX.US,D,20100730,000000,3.05486,3.08027,3.04207,3.08027,559304.54549434,0
+HIX.US,D,20100802,000000,3.08336,3.10596,3.074,3.09932,928973.21696883,0
+HIX.US,D,20100803,000000,3.09932,3.12483,3.09643,3.10269,1029084.567602,0
+HIX.US,D,20100804,000000,3.10596,3.12158,3.10596,3.10877,592784.18239695,0
+HIX.US,D,20100805,000000,3.08961,3.11875,3.08961,3.10877,822606.111186,0
+HIX.US,D,20100806,000000,3.11586,3.12158,3.10596,3.11586,559515.42567307,0
+HIX.US,D,20100809,000000,3.11875,3.15369,3.11875,3.12819,807980.44681072,0
+HIX.US,D,20100810,000000,3.12819,3.15369,3.10269,3.15044,793765.83821533,0
+HIX.US,D,20100811,000000,3.12483,3.14436,3.09932,3.13071,1415009.2106202,0
+HIX.US,D,20100812,000000,3.13071,3.15044,3.10596,3.14436,913840.15561534,0
+HIX.US,D,20100813,000000,3.15369,3.16949,3.15044,3.16015,998930.84295988,0
+HIX.US,D,20100816,000000,3.11875,3.13791,3.09932,3.10596,1968403.7588215,0
+HIX.US,D,20100817,000000,3.11875,3.12483,3.10269,3.10269,1121222.0783811,0
+HIX.US,D,20100818,000000,3.08961,3.08961,3.05169,3.05832,1055188.7505381,0
+HIX.US,D,20100819,000000,3.08961,3.08961,2.98798,2.9975,1733902.8591635,0
+HIX.US,D,20100820,000000,2.94995,3.00732,2.94995,2.96566,1312820.1014749,0
+HIX.US,D,20100823,000000,2.91146,3.00077,2.91146,2.98451,811729.18988633,0
+HIX.US,D,20100824,000000,2.96258,3.0103,2.96258,2.97546,1302866.9852221,0
+HIX.US,D,20100825,000000,2.97546,2.97546,2.94313,2.94313,1092586.2628424,0
+HIX.US,D,20100826,000000,2.94033,2.96883,2.92763,2.92763,914678.32404144,0
+HIX.US,D,20100827,000000,2.95313,2.97208,2.93725,2.97208,745362.94968018,0
+HIX.US,D,20100830,000000,2.9594,2.99143,2.9594,2.97817,519289.76396676,0
+HIX.US,D,20100831,000000,2.96368,2.98312,2.96052,2.96052,579803.81159885,0
+HIX.US,D,20100901,000000,2.98451,3.0103,2.97817,2.98798,834679.80426132,0
+HIX.US,D,20100902,000000,2.9975,3.00732,2.98199,2.99143,576581.73374118,0
+HIX.US,D,20100903,000000,2.9975,3.02927,2.99405,3.01974,762499.90796045,0
+HIX.US,D,20100907,000000,3.04542,3.04542,3.00077,3.03589,488382.4370615,0
+HIX.US,D,20100908,000000,3.02927,3.06775,3.02655,3.06775,653518.74432762,0
+HIX.US,D,20100909,000000,3.08336,3.09932,3.06775,3.08672,718087.68595469,0
+HIX.US,D,20100910,000000,3.10269,3.10269,3.08961,3.09932,705127.65385404,0
+HIX.US,D,20100913,000000,3.10596,3.12158,3.09643,3.10596,696723.48998006,0
+HIX.US,D,20100914,000000,3.10269,3.11875,3.08961,3.1123,646458.00494247,0
+HIX.US,D,20100915,000000,3.07084,3.08672,3.04207,3.05486,1181919.17429,0
+HIX.US,D,20100916,000000,3.06132,3.06775,3.03253,3.06438,575443.83714227,0
+HIX.US,D,20100917,000000,3.05832,3.08027,3.04207,3.04851,544426.25308772,0
+HIX.US,D,20100920,000000,3.04542,3.06775,3.04542,3.06132,557709.56343191,0
+HIX.US,D,20100921,000000,3.05832,3.06775,3.05486,3.06132,687981.06145392,0
+HIX.US,D,20100922,000000,3.05169,3.06775,3.05169,3.06132,655007.7510718,0
+HIX.US,D,20100923,000000,3.04851,3.074,3.04207,3.05832,740281.48669334,0
+HIX.US,D,20100924,000000,3.07719,3.08336,3.06438,3.06775,437039.00105955,0
+HIX.US,D,20100927,000000,3.06438,3.12483,3.06438,3.12483,1489080.6057832,0
+HIX.US,D,20100928,000000,3.10877,3.13791,3.10269,3.12158,748991.80148667,0
+HIX.US,D,20100929,000000,3.12158,3.12819,3.08961,3.09932,757231.1148656,0
+HIX.US,D,20100930,000000,3.10867,3.141,3.09905,3.10577,839960.37239155,0
+HIX.US,D,20101001,000000,3.11875,3.13071,3.09316,3.11875,780730.87407147,0
+HIX.US,D,20101004,000000,3.11586,3.12158,3.09932,3.12158,558461.02477944,0
+HIX.US,D,20101005,000000,3.12819,3.16015,3.12483,3.14436,1271779.8214132,0
+HIX.US,D,20101006,000000,3.13455,3.15369,3.12819,3.14091,986336.90741317,0
+HIX.US,D,20101007,000000,3.15678,3.16015,3.13455,3.15369,785546.86353384,0
+HIX.US,D,20101008,000000,3.14091,3.17893,3.14091,3.17893,636239.41516526,0
+HIX.US,D,20101011,000000,3.17612,3.17893,3.15678,3.16313,548138.60059951,0
+HIX.US,D,20101012,000000,3.15678,3.182,3.15369,3.182,619427.87604403,0
+HIX.US,D,20101013,000000,3.17893,3.18845,3.16631,3.18554,840794.2589866,0
+HIX.US,D,20101014,000000,3.18845,3.19845,3.17893,3.18845,732706.92758337,0
+HIX.US,D,20101015,000000,3.1917,3.19845,3.17295,3.182,502166.72163737,0
+HIX.US,D,20101018,000000,3.19845,3.20142,3.17893,3.20142,916872.76244948,0
+HIX.US,D,20101019,000000,3.18554,3.20142,3.182,3.18554,880846.50653577,0
+HIX.US,D,20101020,000000,3.17295,3.182,3.15678,3.16313,758406.4774861,0
+HIX.US,D,20101021,000000,3.17612,3.17612,3.14745,3.15369,803805.66154662,0
+HIX.US,D,20101022,000000,3.16015,3.16949,3.15369,3.16631,686312.21780603,0
+HIX.US,D,20101025,000000,3.16015,3.17295,3.16015,3.17295,753272.56206902,0
+HIX.US,D,20101026,000000,3.16313,3.17893,3.15678,3.17612,610382.5079718,0
+HIX.US,D,20101027,000000,3.16015,3.182,3.16015,3.17612,437951.0310711,0
+HIX.US,D,20101028,000000,3.17893,3.18554,3.16631,3.18554,396498.62477181,0
+HIX.US,D,20101029,000000,3.1891,3.1963,3.16911,3.17603,798559.34806472,0
+HIX.US,D,20101101,000000,3.18554,3.18845,3.16949,3.16949,740519.12831607,0
+HIX.US,D,20101102,000000,3.16631,3.1917,3.16631,3.17295,566437.0055494,0
+HIX.US,D,20101103,000000,3.17893,3.18554,3.16949,3.17612,643192.03831663,0
+HIX.US,D,20101104,000000,3.17612,3.182,3.17295,3.17612,962855.34598921,0
+HIX.US,D,20101105,000000,3.17612,3.18554,3.16949,3.182,696628.21923944,0
+HIX.US,D,20101108,000000,3.18554,3.2047,3.17295,3.19527,774766.2834326,0
+HIX.US,D,20101109,000000,3.1917,3.21414,3.18845,3.20142,610007.84775578,0
+HIX.US,D,20101110,000000,3.19845,3.2047,3.182,3.19845,1014921.3409792,0
+HIX.US,D,20101111,000000,3.21414,3.21414,3.17295,3.182,860687.64599893,0
+HIX.US,D,20101112,000000,3.17295,3.18554,3.14745,3.17893,1449385.8911258,0
+HIX.US,D,20101115,000000,3.16949,3.17893,3.12158,3.12483,1612674.5882981,0
+HIX.US,D,20101116,000000,3.12158,3.12158,2.9309,3.02301,5008919.1349096,0
+HIX.US,D,20101117,000000,3.00732,3.074,2.9975,3.03907,1159542.3252743,0
+HIX.US,D,20101118,000000,3.06132,3.08672,3.04851,3.074,968236.53714888,0
+HIX.US,D,20101119,000000,3.05486,3.1123,3.04851,3.1123,567886.40535647,0
+HIX.US,D,20101122,000000,3.12819,3.13791,3.10596,3.10596,784027.88397236,0
+HIX.US,D,20101123,000000,3.08336,3.11586,3.07719,3.10269,286672.86996631,0
+HIX.US,D,20101124,000000,3.10596,3.12819,3.09316,3.10596,454163.11384672,0
+HIX.US,D,20101126,000000,3.11586,3.12819,3.08027,3.12483,253057.28492818,0
+HIX.US,D,20101129,000000,3.10877,3.11875,3.10269,3.1123,424338.01973683,0
+HIX.US,D,20101130,000000,3.09456,3.11017,3.07831,3.08419,621897.42209641,0
+HIX.US,D,20101201,000000,3.09316,3.10877,3.08961,3.10877,433433.6993238,0
+HIX.US,D,20101202,000000,3.11875,3.12158,3.08336,3.1123,476398.662438,0
+HIX.US,D,20101203,000000,3.10877,3.11586,3.08961,3.09643,533382.34037753,0
+HIX.US,D,20101206,000000,3.09316,3.1123,3.09316,3.09643,470338.80105847,0
+HIX.US,D,20101207,000000,3.10877,3.10877,3.08336,3.08672,744164.03698894,0
+HIX.US,D,20101208,000000,3.08336,3.09316,3.05169,3.05486,859183.65284611,0
+HIX.US,D,20101209,000000,3.05486,3.06132,2.9975,3.00077,1560604.3114772,0
+HIX.US,D,20101210,000000,2.98798,3.01291,2.97817,2.98199,1115886.9169049,0
+HIX.US,D,20101213,000000,2.97208,2.99405,2.8955,2.91146,2466606.5753735,0
+HIX.US,D,20101214,000000,2.90203,2.91437,2.79693,2.88597,3744775.9591565,0
+HIX.US,D,20101215,000000,2.88904,2.91839,2.85437,2.89886,1603377.6626525,0
+HIX.US,D,20101216,000000,2.90642,2.97723,2.90324,2.96088,1072333.2020227,0
+HIX.US,D,20101217,000000,2.96883,3.01291,2.96258,3.00732,996022.40922589,0
+HIX.US,D,20101220,000000,3.00403,3.00732,2.94313,2.96258,1007090.9424646,0
+HIX.US,D,20101221,000000,2.95313,2.95313,2.91839,2.93323,956571.75893785,0
+HIX.US,D,20101222,000000,2.93323,2.95621,2.92408,2.93725,752916.09963493,0
+HIX.US,D,20101223,000000,2.92079,2.97817,2.92079,2.97546,527069.85096665,0
+HIX.US,D,20101227,000000,2.94658,2.96566,2.93725,2.95621,689401.55890147,0
+HIX.US,D,20101228,000000,2.95313,2.96566,2.94033,2.94995,553728.53102235,0
+HIX.US,D,20101229,000000,2.96575,2.98256,2.94968,2.96575,600756.95179363,0
+HIX.US,D,20101230,000000,2.98256,2.98256,2.93996,2.96575,708283.36333059,0
+HIX.US,D,20101231,000000,2.96331,2.98367,2.94556,2.98367,535877.57741615,0
+HIX.US,D,20110103,000000,2.95621,2.99405,2.95621,2.98199,755321.4182217,0
+HIX.US,D,20110104,000000,2.97208,2.98798,2.96258,2.98199,678571.73774328,0
+HIX.US,D,20110105,000000,2.96883,2.98451,2.96566,2.97817,595144.5417578,0
+HIX.US,D,20110106,000000,2.98451,2.99405,2.97546,2.97817,491331.54819038,0
+HIX.US,D,20110107,000000,2.98451,3.00077,2.97817,3.00077,473829.56381393,0
+HIX.US,D,20110110,000000,2.98798,3.02655,2.98798,3.02655,515067.87856122,0
+HIX.US,D,20110111,000000,3.02655,3.04542,3.02301,3.04207,569084.24758995,0
+HIX.US,D,20110112,000000,3.04207,3.06438,3.04207,3.05169,532730.43160167,0
+HIX.US,D,20110113,000000,3.06775,3.08961,3.05486,3.08961,815501.48303268,0
+HIX.US,D,20110114,000000,3.08961,3.08961,3.06132,3.08027,782187.76708287,0
+HIX.US,D,20110118,000000,3.10269,3.10269,3.04542,3.05486,1302205.4423265,0
+HIX.US,D,20110119,000000,3.03253,3.03253,2.99405,3.00732,808042.5333608,0
+HIX.US,D,20110120,000000,3.0103,3.01291,2.97546,2.99405,798625.71644586,0
+HIX.US,D,20110121,000000,3.00403,3.01675,2.98451,2.99405,1076826.9836993,0
+HIX.US,D,20110124,000000,2.99405,3.04207,2.98798,3.04207,708118.51283554,0
+HIX.US,D,20110125,000000,3.03253,3.05486,3.03253,3.05486,502074.66227001,0
+HIX.US,D,20110126,000000,3.05486,3.06132,3.03253,3.03589,713379.81272609,0
+HIX.US,D,20110127,000000,3.04542,3.05169,3.02927,3.03589,498440.45817472,0
+HIX.US,D,20110128,000000,3.04851,3.05169,3.00403,3.01675,861642.4943209,0
+HIX.US,D,20110131,000000,3.03617,3.03617,3.01553,3.03235,638018.51596242,0
+HIX.US,D,20110201,000000,3.02927,3.05832,3.02927,3.04851,653649.34017433,0
+HIX.US,D,20110202,000000,3.05169,3.05832,3.04207,3.05169,498928.58691328,0
+HIX.US,D,20110203,000000,3.04207,3.05832,3.04207,3.04207,500863.97454342,0
+HIX.US,D,20110204,000000,3.06775,3.06775,3.03589,3.04851,544905.81816422,0
+HIX.US,D,20110207,000000,3.05832,3.09643,3.05832,3.09316,961095.51343172,0
+HIX.US,D,20110208,000000,3.09932,3.11875,3.07719,3.11875,864892.40408031,0
+HIX.US,D,20110209,000000,3.1123,3.11586,3.08672,3.11586,742435.2477065,0
+HIX.US,D,20110210,000000,3.11558,3.12819,3.10231,3.12473,644181.14128689,0
+HIX.US,D,20110211,000000,3.12483,3.13791,3.11875,3.13791,569275.859529,0
+HIX.US,D,20110214,000000,3.13071,3.15369,3.12483,3.15044,739479.71383107,0
+HIX.US,D,20110215,000000,3.15369,3.15678,3.13455,3.15044,811525.80291193,0
+HIX.US,D,20110216,000000,3.13071,3.13791,3.10269,3.13455,1013139.0288087,0
+HIX.US,D,20110218,000000,3.13071,3.13455,3.11875,3.13071,483479.74052058,0
+HIX.US,D,20110222,000000,3.12483,3.13071,3.08336,3.08961,934628.44531506,0
+HIX.US,D,20110223,000000,3.09316,3.10269,3.07084,3.08961,520822.65947913,0
+HIX.US,D,20110224,000000,3.09643,3.10269,3.08672,3.09932,398675.93585572,0
+HIX.US,D,20110225,000000,3.11558,3.11558,3.09905,3.10577,512721.43515124,0
+HIX.US,D,20110228,000000,3.11017,3.12754,3.10717,3.12371,929488.1071514,0
+HIX.US,D,20110301,000000,3.13035,3.13708,3.12063,3.13708,757689.2707869,0
+HIX.US,D,20110302,000000,3.13464,3.14763,3.12473,3.14763,603245.76608569,0
+HIX.US,D,20110303,000000,3.14669,3.14995,3.134,3.14669,817368.36136615,0
+HIX.US,D,20110304,000000,3.14763,3.14763,3.12819,3.14763,572306.32544763,0
+HIX.US,D,20110307,000000,3.13455,3.14091,3.09643,3.12819,696595.03504887,0
+HIX.US,D,20110308,000000,3.14436,3.15398,3.13071,3.15398,596054.43085382,0
+HIX.US,D,20110309,000000,3.13464,3.15724,3.13464,3.141,991269.57677137,0
+HIX.US,D,20110310,000000,3.14361,3.15323,3.12763,3.14042,787393.40316987,0
+HIX.US,D,20110311,000000,3.141,3.16033,3.141,3.16033,567613.43862767,0
+HIX.US,D,20110314,000000,3.16033,3.16033,3.141,3.15724,582150.25500885,0
+HIX.US,D,20110315,000000,3.12819,3.14436,3.09905,3.13071,1223155.3481218,0
+HIX.US,D,20110316,000000,3.13801,3.14763,3.07028,3.08297,1366445.7534211,0
+HIX.US,D,20110317,000000,3.10717,3.12026,3.10064,3.10437,720279.98344722,0
+HIX.US,D,20110318,000000,3.11558,3.13801,3.10867,3.13071,569701.90171749,0
+HIX.US,D,20110321,000000,3.14763,3.15724,3.13801,3.15398,779478.43849225,0
+HIX.US,D,20110322,000000,3.15398,3.17928,3.14763,3.17928,904893.26965704,0
+HIX.US,D,20110323,000000,3.18612,3.18612,3.15398,3.16976,528579.19640829,0
+HIX.US,D,20110324,000000,3.16669,3.18612,3.16669,3.18612,527136.21934777,0
+HIX.US,D,20110325,000000,3.19863,3.20171,3.17603,3.19189,784035.37717668,0
+HIX.US,D,20110328,000000,3.20526,3.20853,3.19229,3.19229,507489.03762022,0
+HIX.US,D,20110329,000000,3.19583,3.2019,3.1891,3.19583,365105.3100435,0
+HIX.US,D,20110330,000000,3.20526,3.20853,3.17928,3.17928,366525.80749104,0
+HIX.US,D,20110331,000000,3.18519,3.19555,3.16406,3.1679,644009.86804529,0
+HIX.US,D,20110401,000000,3.17893,3.18574,3.16939,3.17893,447986.57257135,0
+HIX.US,D,20110404,000000,3.1764,3.20526,3.16976,3.19872,870429.88207294,0
+HIX.US,D,20110405,000000,3.2019,3.20526,3.18892,3.19583,766344.99223447,0
+HIX.US,D,20110406,000000,3.20853,3.21172,3.19583,3.20526,657868.01420659,0
+HIX.US,D,20110407,000000,3.19863,3.2049,3.17893,3.19863,718585.4488131,0
+HIX.US,D,20110408,000000,3.2049,3.21153,3.19555,3.2049,396584.26139262,0
+HIX.US,D,20110411,000000,3.20835,3.21153,3.19555,3.21153,649524.86642494,0
+HIX.US,D,20110412,000000,3.2019,3.21191,3.18593,3.21191,608013.58494884,0
+HIX.US,D,20110413,000000,3.20171,3.22788,3.19863,3.22078,739944.29249892,0
+HIX.US,D,20110414,000000,3.20171,3.2246,3.20171,3.22078,369771.43541946,0
+HIX.US,D,20110415,000000,3.22788,3.22788,3.21153,3.22078,464123.72330376,0
+HIX.US,D,20110418,000000,3.22788,3.23441,3.2049,3.22788,1147994.2269592,0
+HIX.US,D,20110419,000000,3.23086,3.24386,3.22078,3.2246,720345.28137059,0
+HIX.US,D,20110420,000000,3.24711,3.25328,3.22078,3.23778,491784.35182288,0
+HIX.US,D,20110421,000000,3.24386,3.25028,3.23086,3.23441,519890.29077013,0
+HIX.US,D,20110425,000000,3.22788,3.24386,3.22078,3.24029,616827.73414493,0
+HIX.US,D,20110426,000000,3.24386,3.25028,3.23778,3.23778,612020.30834463,0
+HIX.US,D,20110427,000000,3.23778,3.24386,3.21153,3.2246,844040.95737276,0
+HIX.US,D,20110428,000000,3.2246,3.25028,3.21786,3.23441,525720.00373125,0
+HIX.US,D,20110429,000000,3.25365,3.25365,3.23618,3.25028,710152.38257961,0
+HIX.US,D,20110502,000000,3.25028,3.26971,3.25028,3.26637,658124.92406902,0
+HIX.US,D,20110503,000000,3.2586,3.26843,3.24899,3.26514,510224.0571971,0
+HIX.US,D,20110504,000000,3.25767,3.30345,3.25767,3.28683,1611053.9152495,0
+HIX.US,D,20110505,000000,3.3013,3.32773,3.28494,3.3013,1512925.0523879,0
+HIX.US,D,20110506,000000,3.31298,3.33576,3.30345,3.33277,904028.33978692,0
+HIX.US,D,20110509,000000,3.33483,3.33773,3.31802,3.33139,821020.76324336,0
+HIX.US,D,20110510,000000,3.34239,3.36519,3.32297,3.32297,1213823.0973698,0
+HIX.US,D,20110511,000000,3.3411,3.34746,3.33129,3.3411,527974.38777386,0
+HIX.US,D,20110512,000000,3.34875,3.36846,3.33875,3.35577,674171.08589181,0
+HIX.US,D,20110513,000000,3.36846,3.37173,3.36155,3.36155,438943.34541465,0
+HIX.US,D,20110516,000000,3.3751,3.38163,3.36155,3.37789,826578.57993343,0
+HIX.US,D,20110517,000000,3.37789,3.37789,3.36519,3.3751,822065.53001716,0
+HIX.US,D,20110518,000000,3.38163,3.39454,3.36846,3.36846,891438.68607124,0
+HIX.US,D,20110519,000000,3.37789,3.39454,3.36155,3.38163,822169.36441988,0
+HIX.US,D,20110520,000000,3.39033,3.39369,3.38061,3.39033,456112.41742773,0
+HIX.US,D,20110523,000000,3.38481,3.3878,3.36519,3.3878,816918.76910695,0
+HIX.US,D,20110524,000000,3.35857,3.3878,3.35857,3.37789,554457.51275695,0
+HIX.US,D,20110525,000000,3.3878,3.39454,3.36519,3.38481,689895.03992884,0
+HIX.US,D,20110526,000000,3.3878,3.39454,3.37789,3.39454,417753.63405491,0
+HIX.US,D,20110527,000000,3.39984,3.39984,3.38388,3.39033,815895.41148836,0
+HIX.US,D,20110531,000000,3.39369,3.39687,3.37986,3.38668,765486.48511092,0
+HIX.US,D,20110601,000000,3.39454,3.39454,3.36155,3.37789,879312.54056566,0
+HIX.US,D,20110602,000000,3.37789,3.39136,3.36846,3.38163,831638.63376509,0
+HIX.US,D,20110603,000000,3.3608,3.37726,3.3608,3.37051,706178.84337439,0
+HIX.US,D,20110606,000000,3.37173,3.38481,3.2997,3.2997,1305793.616738,0
+HIX.US,D,20110607,000000,3.30485,3.32773,3.29186,3.31158,924813.41811337,0
+HIX.US,D,20110608,000000,3.31158,3.34436,3.30485,3.32484,708640.89622244,0
+HIX.US,D,20110609,000000,3.34436,3.37051,3.33773,3.37051,674904.34945743,0
+HIX.US,D,20110610,000000,3.38061,3.38061,3.33483,3.35099,899421.08958777,0
+HIX.US,D,20110613,000000,3.35446,3.35744,3.24562,3.26196,1728430.6790943,0
+HIX.US,D,20110614,000000,3.27197,3.31754,3.27197,3.30485,619297.28019731,0
+HIX.US,D,20110615,000000,3.32138,3.32484,3.27505,3.2786,983404.92360846,0
+HIX.US,D,20110616,000000,3.27262,3.27973,3.19219,3.21889,1372375.0189539,0
+HIX.US,D,20110617,000000,3.20928,3.23563,3.18647,3.19282,1362449.734603,0
+HIX.US,D,20110620,000000,3.20611,3.24899,3.18647,3.23908,794600.79526815,0
+HIX.US,D,20110621,000000,3.2518,3.28169,3.23563,3.2786,607647.48839492,0
+HIX.US,D,20110622,000000,3.2786,3.29831,3.27505,3.2886,832496.07043086,0
+HIX.US,D,20110623,000000,3.28169,3.3013,3.2558,3.3013,719536.01530401,0
+HIX.US,D,20110624,000000,3.31475,3.32484,3.29186,3.30485,574332.70198736,0
+HIX.US,D,20110627,000000,3.30792,3.32138,3.30485,3.31754,505552.57953234,0
+HIX.US,D,20110628,000000,3.32138,3.32484,3.29831,3.31158,474991.01048356,0
+HIX.US,D,20110629,000000,3.30792,3.33483,3.30485,3.30485,539554.59982184,0
+HIX.US,D,20110630,000000,3.3169,3.32709,3.30952,3.31325,458372.15375915,0
+HIX.US,D,20110701,000000,3.32633,3.34633,3.31642,3.34633,591760.82477837,0
+HIX.US,D,20110705,000000,3.34633,3.35931,3.33624,3.35603,821416.83261458,0
+HIX.US,D,20110706,000000,3.35279,3.36323,3.34332,3.36005,386110.90266851,0
+HIX.US,D,20110707,000000,3.36913,3.39257,3.36267,3.38266,604412.56504412,0
+HIX.US,D,20110708,000000,3.37257,3.40574,3.36613,3.38911,593145.99711984,0
+HIX.US,D,20110711,000000,3.37922,3.38266,3.35603,3.36267,319820.66496329,0
+HIX.US,D,20110712,000000,3.35279,3.36323,3.33652,3.35279,636032.81681755,0
+HIX.US,D,20110713,000000,3.3524,3.37257,3.34633,3.36267,622634.96749306,0
+HIX.US,D,20110714,000000,3.36267,3.36613,3.30616,3.31941,1116391.1025098,0
+HIX.US,D,20110715,000000,3.31941,3.34931,3.30933,3.34633,698984.29676924,0
+HIX.US,D,20110718,000000,3.32633,3.34633,3.30616,3.3126,449292.53103859,0
+HIX.US,D,20110719,000000,3.33334,3.3567,3.32297,3.34332,780558.5303721,0
+HIX.US,D,20110720,000000,3.34277,3.37257,3.31941,3.31941,1037814.1506351,0
+HIX.US,D,20110721,000000,3.34277,3.35603,3.32633,3.32633,490710.68268956,0
+HIX.US,D,20110722,000000,3.34277,3.34633,3.31941,3.31941,901619.80982686,0
+HIX.US,D,20110725,000000,3.21349,3.29934,3.20975,3.27262,1511462.8070876,0
+HIX.US,D,20110726,000000,3.25721,3.32129,3.25721,3.29093,730975.99738542,0
+HIX.US,D,20110727,000000,3.26963,3.28298,3.22647,3.22927,775274.75086862,0
+HIX.US,D,20110728,000000,3.22927,3.25328,3.21311,3.23683,1041426.9455751,0
+HIX.US,D,20110729,000000,3.21292,3.21292,3.0103,3.1339,8067529.528973,0
+HIX.US,D,20110801,000000,3.25972,3.27617,3.20303,3.27617,1889489.6127523,0
+HIX.US,D,20110802,000000,3.26348,3.30063,3.2601,3.26348,705002.41029611,0
+HIX.US,D,20110803,000000,3.23657,3.28298,3.23657,3.27262,1061533.3536818,0
+HIX.US,D,20110804,000000,3.26598,3.26916,3.16874,3.182,1295267.8055837,0
+HIX.US,D,20110805,000000,3.19891,3.21236,3.01506,3.1055,2368118.0387045,0
+HIX.US,D,20110808,000000,2.99116,2.99116,2.77171,2.84476,4234733.0395829,0
+HIX.US,D,20110809,000000,2.86738,3.04496,2.83076,3.0415,2019313.6594308,0
+HIX.US,D,20110810,000000,3.01133,3.05486,2.92773,2.96471,1316933.8706467,0
+HIX.US,D,20110811,000000,2.98424,3.06187,2.9678,3.04823,1237859.1559135,0
+HIX.US,D,20110812,000000,3.05486,3.06868,3.01824,3.0415,913840.15561534,0
+HIX.US,D,20110815,000000,3.06868,3.12866,3.06868,3.10847,1202357.4243021,0
+HIX.US,D,20110816,000000,3.08868,3.16537,3.08868,3.12166,1028159.6920974,0
+HIX.US,D,20110817,000000,3.1523,3.17864,3.13184,3.1523,1221514.3363757,0
+HIX.US,D,20110818,000000,3.10167,3.11176,3.04823,3.07121,1101128.5157674,0
+HIX.US,D,20110819,000000,3.01506,3.0585,2.98424,2.98798,1499406.2413363,0
+HIX.US,D,20110822,000000,3.05486,3.05486,2.98424,3.02122,910426.4658186,0
+HIX.US,D,20110823,000000,3.07493,3.10167,3.03795,3.09503,1575990.000862,0
+HIX.US,D,20110824,000000,3.11176,3.11875,3.07493,3.08466,677713.23061974,0
+HIX.US,D,20110825,000000,3.09829,3.11558,3.06868,3.09829,609291.71151433,0
+HIX.US,D,20110826,000000,3.12166,3.1452,3.07493,3.1452,915224.25749905,0
+HIX.US,D,20110829,000000,3.16537,3.20219,3.14882,3.17864,1268191.6470015,0
+HIX.US,D,20110830,000000,3.19891,3.21236,3.17218,3.21236,683548.29586966,0
+HIX.US,D,20110831,000000,3.22936,3.25067,3.19872,3.19872,755690.72614892,0
+HIX.US,D,20110901,000000,3.21564,3.23263,3.19601,3.22909,614637.5775679,0
+HIX.US,D,20110902,000000,3.18134,3.2231,3.17808,3.21256,373997.60265605,0
+HIX.US,D,20110906,000000,3.16566,3.16911,3.13174,3.16911,744495.87889454,0
+HIX.US,D,20110907,000000,3.17574,3.19919,3.17211,3.19919,507820.87952584,0
+HIX.US,D,20110908,000000,3.20284,3.22927,3.18631,3.21311,488758.16773528,0
+HIX.US,D,20110909,000000,3.20284,3.20629,3.18228,3.18228,823282.64049031,0
+HIX.US,D,20110912,000000,3.16911,3.21311,3.16566,3.21311,901819.985428,0
+HIX.US,D,20110913,000000,3.20284,3.23329,3.19265,3.23329,516623.25368654,0
+HIX.US,D,20110914,000000,3.23683,3.25028,3.2162,3.21965,966029.25324769,0
+HIX.US,D,20110915,000000,3.23683,3.23683,3.20629,3.20629,660988.39857707,0
+HIX.US,D,20110916,000000,3.20629,3.22927,3.20629,3.2162,833350.29572338,0
+HIX.US,D,20110919,000000,3.20629,3.22647,3.18228,3.2162,1142305.8144225,0
+HIX.US,D,20110920,000000,3.2162,3.24684,3.2162,3.23992,787738.09056861,0
+HIX.US,D,20110921,000000,3.25028,3.25028,3.21311,3.2162,916474.55216274,0
+HIX.US,D,20110922,000000,3.15902,3.20284,3.13885,3.17603,1209647.2416481,0
+HIX.US,D,20110923,000000,3.16201,3.19929,3.15902,3.16911,788759.30727167,0
+HIX.US,D,20110926,000000,3.17603,3.20946,3.15902,3.1891,778537.50612117,0
+HIX.US,D,20110927,000000,3.23992,3.25328,3.20629,3.20946,878434.76520243,0
+HIX.US,D,20110928,000000,3.21311,3.22647,3.1524,3.1524,610260.47578714,0
+HIX.US,D,20110929,000000,3.21965,3.22647,3.1524,3.17603,532396.44878053,0
+HIX.US,D,20110930,000000,3.1806,3.20946,3.13819,3.1917,2354499.6750814,0
+HIX.US,D,20111003,000000,3.18228,3.18631,3.09765,3.1083,1076364.545947,0
+HIX.US,D,20111004,000000,3.10428,3.10428,2.96444,3.01179,2229306.4286729,0
+HIX.US,D,20111005,000000,3.06177,3.09605,3.03421,3.08233,963391.64532698,0
+HIX.US,D,20111006,000000,3.0926,3.14062,3.0926,3.12353,713016.92754544,0
+HIX.US,D,20111007,000000,3.14127,3.15865,3.06654,3.09036,696765.2378327,0
+HIX.US,D,20111010,000000,3.12501,3.20946,3.1083,3.20629,824058.72236634,0
+HIX.US,D,20111011,000000,3.18593,3.20946,3.16865,3.20264,625752.14049026,0
+HIX.US,D,20111012,000000,3.20264,3.24366,3.19919,3.23721,732622.36142034,0
+HIX.US,D,20111013,000000,3.2232,3.25037,3.19257,3.25037,692597.94577292,0
+HIX.US,D,20111014,000000,3.24366,3.32819,3.23992,3.3013,819529.61558366,0
+HIX.US,D,20111017,000000,3.27412,3.3013,3.2674,3.29467,428930.28352735,0
+HIX.US,D,20111018,000000,3.2812,3.32819,3.27757,3.3154,579265.37134556,0
+HIX.US,D,20111019,000000,3.30812,3.31158,3.25384,3.25757,1068724.6889137,0
+HIX.US,D,20111020,000000,3.23992,3.3013,3.23992,3.2914,716493.77435001,0
+HIX.US,D,20111021,000000,3.29831,3.34239,3.29467,3.33866,980651.70624966,0
+HIX.US,D,20111024,000000,3.33866,3.37305,3.31839,3.37305,928424.07213794,0
+HIX.US,D,20111025,000000,3.34101,3.35127,3.3169,3.33437,644845.89555587,0
+HIX.US,D,20111026,000000,3.33567,3.39004,3.33567,3.3666,951126.3403126,0
+HIX.US,D,20111027,000000,3.39369,3.42433,3.37305,3.38668,1133794.6047724,0
+HIX.US,D,20111028,000000,3.39154,3.402,3.37417,3.39154,652026.52621012,0
+HIX.US,D,20111031,000000,3.38183,3.38883,3.34978,3.38183,572692.76069901,0
+HIX.US,D,20111101,000000,3.35389,3.36762,3.27822,3.32923,1133781.7592793,0
+HIX.US,D,20111102,000000,3.33567,3.37669,3.33567,3.37669,852571.43526242,0
+HIX.US,D,20111103,000000,3.36865,3.38266,3.34436,3.36865,1032242.4179941,0
+HIX.US,D,20111104,000000,3.35847,3.36566,3.34464,3.34464,626310.919441,0
+HIX.US,D,20111107,000000,3.3666,3.37669,3.34633,3.37669,590607.94177082,0
+HIX.US,D,20111108,000000,3.37417,3.402,3.36762,3.39154,593944.5586088,0
+HIX.US,D,20111109,000000,3.36512,3.38266,3.31334,3.31334,1127618.063497,0
+HIX.US,D,20111110,000000,3.32709,3.35828,3.32335,3.32709,516998.98436031,0
+HIX.US,D,20111111,000000,3.34352,3.3707,3.32297,3.3367,827726.11065219,0
+HIX.US,D,20111114,000000,3.32633,3.35006,3.32297,3.32923,778969.97105623,0
+HIX.US,D,20111115,000000,3.33334,3.34698,3.32633,3.3367,639266.66971061,0
+HIX.US,D,20111116,000000,3.34352,3.35006,3.30568,3.31241,749067.80398764,0
+HIX.US,D,20111117,000000,3.31607,3.32923,3.25767,3.28486,975245.89456152,0
+HIX.US,D,20111118,000000,3.2816,3.32297,3.2816,3.32297,661142.54449453,0
+HIX.US,D,20111121,000000,3.29523,3.30905,3.25057,3.2886,787965.02761374,0
+HIX.US,D,20111122,000000,3.29523,3.31607,3.27822,3.30205,502220.24452537,0
+HIX.US,D,20111123,000000,3.26776,3.29877,3.25767,3.27139,480328.31287506,0
+HIX.US,D,20111125,000000,3.29223,3.30952,3.26833,3.29223,453862.31521614,0
+HIX.US,D,20111128,000000,3.36399,3.36399,3.26776,3.26776,799547.38057725,0
+HIX.US,D,20111129,000000,3.27822,3.29196,3.26093,3.26441,527984.02189372,0
+HIX.US,D,20111130,000000,3.32531,3.35465,3.30353,3.33286,682705.84561251,0
+HIX.US,D,20111201,000000,3.31241,3.34698,3.29877,3.30205,670061.59855108,0
+HIX.US,D,20111202,000000,3.3169,3.33055,3.28542,3.29907,658833.56710614,0
+HIX.US,D,20111205,000000,3.31607,3.32297,3.27139,3.2816,934852.17098691,0
+HIX.US,D,20111206,000000,3.28504,3.29897,3.27139,3.28879,674128.26758141,0
+HIX.US,D,20111207,000000,3.28879,3.3199,3.27822,3.3199,453092.65608667,0
+HIX.US,D,20111208,000000,3.30952,3.3199,3.2956,3.31325,540903.37659948,0
+HIX.US,D,20111209,000000,3.30952,3.35127,3.30634,3.34436,582590.21314821,0
+HIX.US,D,20111212,000000,3.34763,3.34763,3.29907,3.30952,907148.72415741,0
+HIX.US,D,20111213,000000,3.3199,3.33437,3.3169,3.33055,532336.50314599,0
+HIX.US,D,20111214,000000,3.34763,3.34763,3.29223,3.29907,962875.68468665,0
+HIX.US,D,20111215,000000,3.30952,3.32709,3.28542,3.28542,478133.87446701,0
+HIX.US,D,20111216,000000,3.25067,3.30269,3.25067,3.28542,835136.88972485,0
+HIX.US,D,20111219,000000,3.2786,3.29223,3.25767,3.25767,943390.14208086,0
+HIX.US,D,20111220,000000,3.28896,3.28896,3.26123,3.27505,864398.92305296,0
+HIX.US,D,20111221,000000,3.26123,3.27187,3.25767,3.26467,703743.55197032,0
+HIX.US,D,20111222,000000,3.26467,3.3169,3.26467,3.3169,939391.98234718,0
+HIX.US,D,20111223,000000,3.33456,3.34772,3.3169,3.34772,628476.45548954,0
+HIX.US,D,20111227,000000,3.355,3.37892,3.32335,3.36865,918727.86574761,0
+HIX.US,D,20111228,000000,3.37584,3.37892,3.35127,3.35127,473919.48226577,0
+HIX.US,D,20111229,000000,3.37584,3.37584,3.35127,3.36512,538305.37561589,0
+HIX.US,D,20111230,000000,3.37222,3.37222,3.33727,3.34101,700179.99808719,0
+HIX.US,D,20120103,000000,3.34763,3.38594,3.34763,3.38594,558327.21755944,0
+HIX.US,D,20120104,000000,3.38266,3.38594,3.34436,3.37892,754472.545218,0
+HIX.US,D,20120105,000000,3.37584,3.38594,3.36865,3.37892,492434.1196832,0
+HIX.US,D,20120106,000000,3.36566,3.41107,3.36566,3.40751,613349.81688258,0
+HIX.US,D,20120109,000000,3.40695,3.41032,3.38594,3.38594,607451.59462484,0
+HIX.US,D,20120110,000000,3.39687,3.40406,3.38648,3.39359,477989.36266939,0
+HIX.US,D,20120111,000000,3.3966,3.39949,3.37865,3.39293,459016.56933068,0
+HIX.US,D,20120112,000000,3.38584,3.41406,3.38248,3.41406,398550.69229779,0
+HIX.US,D,20120113,000000,3.39687,3.41769,3.38996,3.40406,519146.32262693,0
+HIX.US,D,20120117,000000,3.42114,3.42452,3.40377,3.42114,990538.45412128,0
+HIX.US,D,20120118,000000,3.42815,3.43199,3.39687,3.40406,870209.36777439,0
+HIX.US,D,20120119,000000,3.40751,3.42497,3.39687,3.42497,531354.89338002,0
+HIX.US,D,20120120,000000,3.42497,3.44936,3.41769,3.44936,787018.74295388,0
+HIX.US,D,20120123,000000,3.43862,3.46683,3.43572,3.46339,663593.89276499,0
+HIX.US,D,20120124,000000,3.45301,3.48104,3.45301,3.46683,682975.60096803,0
+HIX.US,D,20120125,000000,3.45983,3.49486,3.45983,3.49179,769066.09586047,0
+HIX.US,D,20120126,000000,3.49179,3.51579,3.49179,3.51579,716639.35660538,0
+HIX.US,D,20120127,000000,3.51626,3.5339,3.50906,3.53008,608656.93006263,0
+HIX.US,D,20120130,000000,3.50216,3.55035,3.49486,3.55035,913637.83909869,0
+HIX.US,D,20120131,000000,3.5495,3.5495,3.51429,3.52485,624669.90769488,0
+HIX.US,D,20120201,000000,3.52989,3.55783,3.52616,3.5439,587060.44475409,0
+HIX.US,D,20120202,000000,3.56118,3.56118,3.53663,3.55783,586984.44225313,0
+HIX.US,D,20120203,000000,3.54801,3.58659,3.54801,3.56548,1068877.7643732,0
+HIX.US,D,20120206,000000,3.56483,3.57893,3.54006,3.54006,663745.89776691,0
+HIX.US,D,20120207,000000,3.55511,3.59733,3.5339,3.59006,728409.03967685,0
+HIX.US,D,20120208,000000,3.58659,3.60089,3.56193,3.56548,627872.71731288,0
+HIX.US,D,20120209,000000,3.56894,3.57238,3.54465,3.55129,1008675.2199494,0
+HIX.US,D,20120210,000000,3.54065,3.55129,3.5129,3.52345,649399.62286702,0
+HIX.US,D,20120213,000000,3.54065,3.56894,3.53747,3.56894,574495.41156687,0
+HIX.US,D,20120214,000000,3.56548,3.57996,3.56193,3.57996,539660.57514009,0
+HIX.US,D,20120215,000000,3.57614,3.57996,3.55511,3.56193,692265.03340954,0
+HIX.US,D,20120216,000000,3.55847,3.57614,3.55511,3.55511,628696.96978811,0
+HIX.US,D,20120217,000000,3.55847,3.56548,3.53747,3.53747,796926.89998068,0
+HIX.US,D,20120221,000000,3.55511,3.55847,3.52345,3.54065,931817.42323723,0
+HIX.US,D,20120222,000000,3.53747,3.56548,3.53008,3.56193,693177.06342109,0
+HIX.US,D,20120223,000000,3.54801,3.57996,3.54465,3.57996,699348.25240766,0
+HIX.US,D,20120224,000000,3.57996,3.60426,3.56894,3.60089,915642.80648322,0
+HIX.US,D,20120227,000000,3.59351,3.60426,3.55847,3.56193,937169.71203737,0
+HIX.US,D,20120228,000000,3.55847,3.59006,3.55847,3.57238,560244.40740763,0
+HIX.US,D,20120229,000000,3.59136,3.59463,3.57276,3.58053,445696.86342267,0
+HIX.US,D,20120301,000000,3.57238,3.59733,3.57238,3.59733,478802.91056702,0
+HIX.US,D,20120302,000000,3.59295,3.61126,3.58201,3.61126,428119.94700302,0
+HIX.US,D,20120305,000000,3.60743,3.61444,3.59006,3.59006,463899.99763193,0
+HIX.US,D,20120306,000000,3.57866,3.59295,3.55717,3.56455,856243.10537931,0
+HIX.US,D,20120307,000000,3.56978,3.59836,3.56661,3.59156,476927.46857145,0
+HIX.US,D,20120308,000000,3.59668,3.62181,3.59295,3.61434,436011.36160993,0
+HIX.US,D,20120309,000000,3.6092,3.63751,3.6092,3.63751,474240.61959378,0
+HIX.US,D,20120312,000000,3.61975,3.63012,3.61583,3.61583,380709.37281141,0
+HIX.US,D,20120313,000000,3.61975,3.64451,3.61583,3.64087,561221.73534255,0
+HIX.US,D,20120314,000000,3.64451,3.64787,3.62321,3.63012,505182.20114738,0
+HIX.US,D,20120315,000000,3.62687,3.64451,3.62321,3.64087,470495.08789145,0
+HIX.US,D,20120316,000000,3.63012,3.63751,3.57326,3.57326,916107.38515105,0
+HIX.US,D,20120319,000000,3.57326,3.57697,3.53474,3.56278,1101967.7546514,0
+HIX.US,D,20120320,000000,3.54158,3.58781,3.54158,3.56661,641846.47291228,0
+HIX.US,D,20120321,000000,3.58089,3.58089,3.54847,3.56661,484259.03376988,0
+HIX.US,D,20120322,000000,3.58406,3.58406,3.5525,3.55913,607679.60212772,0
+HIX.US,D,20120323,000000,3.5525,3.58781,3.53045,3.57326,849462.82592729,0
+HIX.US,D,20120326,000000,3.58781,3.58781,3.55913,3.56661,608720.08707047,0
+HIX.US,D,20120327,000000,3.56978,3.57326,3.5525,3.57326,661555.7411899,0
+HIX.US,D,20120328,000000,3.55577,3.56278,3.54847,3.54847,627344.98163719,0
+HIX.US,D,20120329,000000,3.54158,3.56278,3.54158,3.56278,480040.35973761,0
+HIX.US,D,20120330,000000,3.57326,3.57697,3.54847,3.54847,693958.4975859,0
+HIX.US,D,20120402,000000,3.5381,3.57326,3.53474,3.5525,545553.44510903,0
+HIX.US,D,20120403,000000,3.57164,3.57164,3.55372,3.56073,479828.40910112,0
+HIX.US,D,20120404,000000,3.54737,3.55007,3.50344,3.5071,1120038.1520983,0
+HIX.US,D,20120405,000000,3.5071,3.53962,3.50344,3.51784,457515.78755111,0
+HIX.US,D,20120409,000000,3.50251,3.52728,3.48468,3.48814,668779.19015456,0
+HIX.US,D,20120410,000000,3.4959,3.50344,3.4676,3.47805,618684.97835857,0
+HIX.US,D,20120411,000000,3.48899,3.49281,3.46048,3.46048,950381.30171162,0
+HIX.US,D,20120412,000000,3.46048,3.48899,3.41032,3.46048,1639741.1127605,0
+HIX.US,D,20120413,000000,3.4959,3.4959,3.44245,3.446,792085.21953208,0
+HIX.US,D,20120416,000000,3.446,3.47805,3.43862,3.4676,601029.91852243,0
+HIX.US,D,20120417,000000,3.49281,3.5071,3.47505,3.50344,877299.00951904,0
+HIX.US,D,20120418,000000,3.4959,3.507,3.48197,3.48899,601788.87307431,0
+HIX.US,D,20120419,000000,3.47805,3.51429,3.47805,3.51055,647201.97308569,0
+HIX.US,D,20120420,000000,3.50344,3.53923,3.50344,3.53923,720522.97735875,0
+HIX.US,D,20120423,000000,3.53223,3.57866,3.52139,3.57482,694548.31981169,0
+HIX.US,D,20120424,000000,3.57164,3.57866,3.5495,3.57866,725572.3266128,0
+HIX.US,D,20120425,000000,3.568,3.58201,3.56455,3.57866,462916.24695047,0
+HIX.US,D,20120426,000000,3.568,3.58201,3.568,3.58201,447524.13481902,0
+HIX.US,D,20120427,000000,3.60117,3.6121,3.59351,3.60444,568449.46613826,0
+HIX.US,D,20120430,000000,3.60694,3.63227,3.60694,3.61434,646733.11258679,0
+HIX.US,D,20120501,000000,3.61471,3.64433,3.61471,3.63731,482416.77596486,0
+HIX.US,D,20120502,000000,3.61818,3.64993,3.61818,3.64331,479478.3694136,0
+HIX.US,D,20120503,000000,3.64433,3.64768,3.62293,3.62611,396220.30575421,0
+HIX.US,D,20120504,000000,3.63368,3.63731,3.57566,3.57969,880473.98723529,0
+HIX.US,D,20120507,000000,3.62181,3.62893,3.59295,3.62893,651205.48510819,0
+HIX.US,D,20120508,000000,3.61471,3.63731,3.60444,3.63368,396198.896599,0
+HIX.US,D,20120509,000000,3.60117,3.64068,3.60117,3.62957,242611.75810582,0
+HIX.US,D,20120510,000000,3.62293,3.63731,3.61931,3.61931,396936.44199566,0
+HIX.US,D,20120511,000000,3.6121,3.62957,3.6121,3.61931,419976.97482249,0
+HIX.US,D,20120514,000000,3.61931,3.61931,3.58659,3.59015,900032.32096875,0
+HIX.US,D,20120515,000000,3.60117,3.60807,3.59015,3.59351,476927.46857145,0
+HIX.US,D,20120516,000000,3.59351,3.61471,3.57223,3.59351,641539.25153514,0
+HIX.US,D,20120517,000000,3.59351,3.59733,3.5071,3.5071,1263868.0681088,0
+HIX.US,D,20120518,000000,3.44553,3.54737,3.44217,3.53251,783516.20516306,0
+HIX.US,D,20120521,000000,3.53251,3.55783,3.52924,3.53962,581285.32513873,0
+HIX.US,D,20120522,000000,3.53251,3.57223,3.52924,3.55783,625401.03034497,0
+HIX.US,D,20120523,000000,3.56847,3.57223,3.54737,3.56847,525033.84030707,0
+HIX.US,D,20120524,000000,3.55783,3.59351,3.55783,3.59351,307711.64678187,0
+HIX.US,D,20120525,000000,3.59733,3.61931,3.56118,3.57566,564884.84179737,0
+HIX.US,D,20120529,000000,3.60117,3.60117,3.56847,3.58278,496059.76011642,0
+HIX.US,D,20120530,000000,3.58278,3.58659,3.55007,3.55783,320143.94320683,0
+HIX.US,D,20120531,000000,3.55783,3.56511,3.53251,3.55783,415178.11268427,0
+HIX.US,D,20120601,000000,3.52951,3.53644,3.50373,3.51477,747863.5390076,0
+HIX.US,D,20120604,000000,3.52513,3.53251,3.47093,3.49281,979164.84042098,0
+HIX.US,D,20120605,000000,3.48814,3.50672,3.46271,3.46271,743248.79560412,0
+HIX.US,D,20120606,000000,3.49289,3.49625,3.47076,3.49289,626710.2001855,0
+HIX.US,D,20120607,000000,3.49289,3.53997,3.49289,3.53268,674682.76470111,0
+HIX.US,D,20120608,000000,3.52951,3.56193,3.52205,3.56193,437422.22493766,0
+HIX.US,D,20120611,000000,3.57566,3.57566,3.53251,3.53962,364165.44813018,0
+HIX.US,D,20120612,000000,3.55082,3.59136,3.544,3.59136,392363.44644483,0
+HIX.US,D,20120613,000000,3.58053,3.58381,3.56193,3.56913,404706.89487571,0
+HIX.US,D,20120614,000000,3.57668,3.58381,3.56913,3.57276,312420.59046825,0
+HIX.US,D,20120615,000000,3.57276,3.57668,3.55494,3.56913,470010.17052615,0
+HIX.US,D,20120618,000000,3.55837,3.59136,3.55837,3.56567,701326.45834819,0
+HIX.US,D,20120619,000000,3.58053,3.59846,3.58053,3.58762,703427.76693113,0
+HIX.US,D,20120620,000000,3.58381,3.6022,3.56913,3.58381,500720.53320358,0
+HIX.US,D,20120621,000000,3.59136,3.6022,3.58053,3.59463,377278.55569053,0
+HIX.US,D,20120622,000000,3.59463,3.62378,3.59463,3.60557,491700.85611759,0
+HIX.US,D,20120625,000000,3.58381,3.60557,3.58053,3.59846,518061.94891603,0
+HIX.US,D,20120626,000000,3.59136,3.6205,3.59136,3.6022,527927.28763242,0
+HIX.US,D,20120627,000000,3.6022,3.62378,3.6022,3.6205,407820.85649961,0
+HIX.US,D,20120628,000000,3.6022,3.63134,3.6022,3.63134,343915.59868376,0
+HIX.US,D,20120629,000000,3.64219,3.66423,3.63134,3.6532,601553.37236709,0
+HIX.US,D,20120702,000000,3.64929,3.68207,3.6349,3.66423,555196.12861136,0
+HIX.US,D,20120703,000000,3.66067,3.67974,3.65732,3.67573,205500.05802345,0
+HIX.US,D,20120705,000000,3.6647,3.67974,3.66067,3.67573,478114.60622733,0
+HIX.US,D,20120706,000000,3.6647,3.68673,3.6647,3.67573,287243.4239524,0
+HIX.US,D,20120709,000000,3.68207,3.70057,3.67898,3.68982,413779.02439193,0
+HIX.US,D,20120710,000000,3.70112,3.70487,3.67974,3.70487,299976.51900793,0
+HIX.US,D,20120711,000000,3.68673,3.70487,3.68673,3.69748,414206.13703818,0
+HIX.US,D,20120712,000000,3.66067,3.67974,3.64974,3.6647,582619.11550773,0
+HIX.US,D,20120713,000000,3.66788,3.70057,3.6603,3.68982,618862.67434673,0
+HIX.US,D,20120716,000000,3.67161,3.71588,3.67161,3.71588,588938.02766517,0
+HIX.US,D,20120717,000000,3.70394,3.71486,3.69675,3.70786,708569.17555254,0
+HIX.US,D,20120718,000000,3.70878,3.72671,3.70878,3.71981,371614.76368221,0
+HIX.US,D,20120719,000000,3.71588,3.72671,3.70878,3.70878,366254.98167776,0
+HIX.US,D,20120720,000000,3.71252,3.71981,3.70878,3.71252,322283.78826913,0
+HIX.US,D,20120723,000000,3.70487,3.73401,3.68673,3.71981,541565.98995294,0
+HIX.US,D,20120724,000000,3.73092,3.73401,3.71588,3.73092,328953.81057186,0
+HIX.US,D,20120725,000000,3.72337,3.7454,3.72337,3.7454,696218.23391732,0
+HIX.US,D,20120726,000000,3.74933,3.74933,3.72671,3.74168,452715.85495516,0
+HIX.US,D,20120727,000000,3.7454,3.76764,3.73802,3.74933,641151.74582601,0
+HIX.US,D,20120730,000000,3.74933,3.76018,3.73401,3.75625,534444.23447547,0
+HIX.US,D,20120731,000000,3.75625,3.77465,3.74168,3.76018,330896.69140632,0
+HIX.US,D,20120801,000000,3.80043,3.84452,3.75625,3.76334,944944.44674844,0
+HIX.US,D,20120802,000000,3.75269,3.76764,3.73092,3.73401,457079.04078502,0
+HIX.US,D,20120803,000000,3.76334,3.76334,3.73092,3.75269,197427.73605509,0
+HIX.US,D,20120806,000000,3.73802,3.76018,3.71252,3.71252,596914.00843513,0
+HIX.US,D,20120807,000000,3.71252,3.7454,3.71252,3.73401,570084.05513782,0
+HIX.US,D,20120808,000000,3.73802,3.77875,3.73401,3.77465,718892.67019024,0
+HIX.US,D,20120809,000000,3.77101,3.80043,3.77101,3.80043,535111.12965997,0
+HIX.US,D,20120810,000000,3.79688,3.84088,3.79324,3.81116,482844.95906889,0
+HIX.US,D,20120813,000000,3.81116,3.81116,3.79324,3.80791,441440.72336879,0
+HIX.US,D,20120814,000000,3.812,3.83079,3.80462,3.81611,452422.54952891,0
+HIX.US,D,20120815,000000,3.81893,3.82986,3.81518,3.82986,615701.61258137,0
+HIX.US,D,20120816,000000,3.83697,3.84797,3.81893,3.83368,713349.8399088,0
+HIX.US,D,20120817,000000,3.83368,3.85189,3.82594,3.84452,382311.84807818,0
+HIX.US,D,20120820,000000,3.84452,3.85189,3.81893,3.82258,473919.48226577,0
+HIX.US,D,20120821,000000,3.85565,3.85565,3.81893,3.82986,679916.23268988,0
+HIX.US,D,20120822,000000,3.81949,3.85292,3.812,3.81949,646933.28818793,0
+HIX.US,D,20120823,000000,3.812,3.84528,3.79362,3.80857,613078.9910693,0
+HIX.US,D,20120824,000000,3.80462,3.83416,3.80119,3.83416,402028.6095601,0
+HIX.US,D,20120827,000000,3.82313,3.83807,3.81611,3.83079,403537.95500176,0
+HIX.US,D,20120828,000000,3.82313,3.86395,3.81949,3.86031,616591.16297995,0
+HIX.US,D,20120829,000000,3.85659,3.87872,3.85659,3.87498,415307.63807325,0
+HIX.US,D,20120830,000000,3.88226,3.88647,3.86031,3.87872,396846.52354383,0
+HIX.US,D,20120831,000000,3.89393,3.90832,3.86769,3.8717,457798.38839975,0
+HIX.US,D,20120904,000000,3.87872,3.90832,3.8717,3.88647,497113.09055228,0
+HIX.US,D,20120905,000000,3.89002,3.91235,3.88647,3.90832,721847.13360791,0
+HIX.US,D,20120906,000000,3.91235,3.92,3.89702,3.90458,564175.12830246,0
+HIX.US,D,20120907,000000,3.92357,3.92357,3.88647,3.89702,509050.83549211,0
+HIX.US,D,20120910,000000,3.88226,3.91544,3.8717,3.88226,514638.62499944,0
+HIX.US,D,20120911,000000,3.88647,3.93066,3.88647,3.90832,506763.26725892,0
+HIX.US,D,20120912,000000,3.90832,3.94914,3.90458,3.92673,543041.08074624,0
+HIX.US,D,20120913,000000,3.92673,3.97129,3.92357,3.94215,426329.07117048,0
+HIX.US,D,20120914,000000,3.93066,3.97485,3.93066,3.94914,718820.9495203,0
+HIX.US,D,20120917,000000,3.94505,3.97129,3.9343,3.96019,470661.00884425,0
+HIX.US,D,20120918,000000,3.97129,3.97885,3.95653,3.97485,755622.21685228,0
+HIX.US,D,20120919,000000,3.98343,4.01333,3.94607,3.94607,755079.49476793,0
+HIX.US,D,20120920,000000,3.94607,3.95354,3.8494,3.9016,1190101.7534076,0
+HIX.US,D,20120921,000000,3.9315,3.94607,3.90478,3.94607,456428.20246692,0
+HIX.US,D,20120924,000000,3.93486,3.95,3.92767,3.94607,464359.22401096,0
+HIX.US,D,20120925,000000,3.94607,3.94607,3.92391,3.93486,508488.8451681,0
+HIX.US,D,20120926,000000,3.92767,3.94607,3.91598,3.9203,649350.38181006,0
+HIX.US,D,20120927,000000,3.9203,3.93486,3.91598,3.9315,347251.145064,0
+HIX.US,D,20120928,000000,3.93896,3.95,3.93486,3.95,554745.4658944,0
+HIX.US,D,20121001,000000,3.94261,3.98708,3.94261,3.97598,522680.97415054,0
+HIX.US,D,20121002,000000,3.96503,3.98708,3.96111,3.97213,324543.52460055,0
+HIX.US,D,20121003,000000,3.96858,3.98343,3.96111,3.97213,398187.80711713,0
+HIX.US,D,20121004,000000,3.96858,3.97598,3.94607,3.94607,463887.15213881,0
+HIX.US,D,20121005,000000,3.94607,3.98343,3.9203,3.98343,570893.3212044,0
+HIX.US,D,20121008,000000,3.93896,3.97598,3.93896,3.94607,501147.64584983,0
+HIX.US,D,20121009,000000,3.94607,3.95354,3.9315,3.95354,581136.5315101,0
+HIX.US,D,20121010,000000,3.93896,3.93896,3.7185,3.78222,3444815.4970148,0
+HIX.US,D,20121011,000000,3.77082,3.89739,3.77082,3.86031,1453233.1163153,0
+HIX.US,D,20121012,000000,3.89021,3.90888,3.87189,3.89021,762992.31853005,0
+HIX.US,D,20121015,000000,3.90478,3.92391,3.88264,3.91262,567404.69936445,0
+HIX.US,D,20121016,000000,3.90888,3.93896,3.9016,3.92767,717110.35801979,0
+HIX.US,D,20121017,000000,3.94701,3.95868,3.92898,3.92898,448936.06860451,0
+HIX.US,D,20121018,000000,3.92093,3.9245,3.90216,3.91337,519139.89988036,0
+HIX.US,D,20121019,000000,3.8873,3.90982,3.87209,3.87592,450445.41404614,0
+HIX.US,D,20121022,000000,3.87592,3.89058,3.87209,3.87209,444704.54907912,0
+HIX.US,D,20121023,000000,3.88338,3.88338,3.81921,3.85704,675672.93812913,0
+HIX.US,D,20121024,000000,3.84555,3.87592,3.84555,3.85704,379303.8617725,0
+HIX.US,D,20121025,000000,3.86097,3.86443,3.84993,3.85704,299514.08125559,0
+HIX.US,D,20121026,000000,3.87592,3.90982,3.84993,3.89832,560369.65096556,0
+HIX.US,D,20121031,000000,3.90581,3.90581,3.78539,3.81921,1453005.1088125,0
+HIX.US,D,20121101,000000,3.82697,3.84993,3.80437,3.81921,502502.84537401,0
+HIX.US,D,20121102,000000,3.82697,3.84219,3.80827,3.82313,626106.46200882,0
+HIX.US,D,20121105,000000,3.81921,3.84555,3.79697,3.79697,548139.67105725,0
+HIX.US,D,20121106,000000,3.79697,3.83079,3.79697,3.81921,344372.6841473,0
+HIX.US,D,20121107,000000,3.80061,3.81586,3.76287,3.79697,700281.69157441,0
+HIX.US,D,20121108,000000,3.81193,3.82313,3.7669,3.7669,717052.55330074,0
+HIX.US,D,20121109,000000,3.77072,3.77072,3.74418,3.75148,862313.67133641,0
+HIX.US,D,20121112,000000,3.75148,3.77437,3.75148,3.76287,548446.8924344,0
+HIX.US,D,20121113,000000,3.7481,3.7481,3.52242,3.56408,4868217.0964739,0
+HIX.US,D,20121114,000000,3.55989,3.55989,3.38716,3.40229,4696683.7336338,0
+HIX.US,D,20121115,000000,3.40229,3.47375,3.32699,3.46973,2897326.6642757,0
+HIX.US,D,20121116,000000,3.46973,3.64322,3.46589,3.6389,2081510.4666616,0
+HIX.US,D,20121119,000000,3.68796,3.71039,3.64647,3.66152,1143892.2328228,0
+HIX.US,D,20121120,000000,3.68114,3.72671,3.67795,3.69645,1105929.5188212,0
+HIX.US,D,20121121,000000,3.72337,3.72337,3.67795,3.69645,378972.01986687,0
+HIX.US,D,20121123,000000,3.70412,3.74241,3.69271,3.72671,210251.8200202,0
+HIX.US,D,20121126,000000,3.7384,3.7458,3.71168,3.7458,624450.46385408,0
+HIX.US,D,20121127,000000,3.7458,3.76858,3.7343,3.76858,709794.84968776,0
+HIX.US,D,20121128,000000,3.7612,3.77269,3.7343,3.75728,463783.31773609,0
+HIX.US,D,20121129,000000,3.77269,3.77596,3.74241,3.77596,437958.52427541,0
+HIX.US,D,20121130,000000,3.78026,3.79894,3.75728,3.76858,503352.78883547,0
+HIX.US,D,20121203,000000,3.77596,3.78772,3.75728,3.78026,491540.28745359,0
+HIX.US,D,20121204,000000,3.78026,3.78772,3.76474,3.78772,340859.44177888,0
+HIX.US,D,20121205,000000,3.78026,3.78026,3.7458,3.7458,707088.73247042,0
+HIX.US,D,20121206,000000,3.7458,3.78026,3.7458,3.77596,458379.64696346,0
+HIX.US,D,20121207,000000,3.77596,3.77596,3.7343,3.7384,352397.90597423,0
+HIX.US,D,20121210,000000,3.7384,3.75728,3.68927,3.75728,852599.26716417,0
+HIX.US,D,20121211,000000,3.76858,3.7839,3.75008,3.77269,794940.13037808,0
+HIX.US,D,20121212,000000,3.78791,3.79156,3.76474,3.78791,517811.46180017,0
+HIX.US,D,20121213,000000,3.78791,3.78791,3.71878,3.73073,682851.42786787,0
+HIX.US,D,20121214,000000,3.73391,3.7455,3.7114,3.7455,381681.34845753,0
+HIX.US,D,20121217,000000,3.7455,3.75354,3.67701,3.6958,1104059.4291144,0
+HIX.US,D,20121218,000000,3.70355,3.74204,3.68859,3.7114,710597.69300778,0
+HIX.US,D,20121219,000000,3.71878,3.72636,3.70355,3.72636,368635.67973606,0
+HIX.US,D,20121220,000000,3.72636,3.72636,3.67701,3.68859,505358.82667776,0
+HIX.US,D,20121221,000000,3.7073,3.72317,3.66535,3.67701,859299.26228419,0
+HIX.US,D,20121224,000000,3.6731,3.69197,3.65787,3.67701,521380.3679721,0
+HIX.US,D,20121226,000000,3.69197,3.69197,3.66152,3.6731,449103.06001507,0
+HIX.US,D,20121227,000000,3.6731,3.67701,3.63115,3.64983,843590.29465577,0
+HIX.US,D,20121228,000000,3.64983,3.67701,3.6349,3.65787,745185.25369201,0
+HIX.US,D,20121231,000000,3.63115,3.69197,3.60042,3.69197,847924.57812614,0
+HIX.US,D,20130102,000000,3.74204,3.76474,3.70355,3.75354,910812.90106998,0
+HIX.US,D,20130103,000000,3.73073,3.76858,3.71878,3.74979,666711.06576218,0
+HIX.US,D,20130104,000000,3.74979,3.78036,3.74979,3.77596,673028.90746187,0
+HIX.US,D,20130107,000000,3.77596,3.78036,3.76101,3.76474,430435.34713795,0
+HIX.US,D,20130108,000000,3.76858,3.82229,3.76858,3.82229,892449.1981967,0
+HIX.US,D,20130109,000000,3.82986,3.83368,3.81444,3.82229,491177.40227294,0
+HIX.US,D,20130110,000000,3.80697,3.84162,3.78791,3.82986,523511.6493723,0
+HIX.US,D,20130111,000000,3.83733,3.86414,3.82986,3.86031,530989.86728385,0
+HIX.US,D,20130114,000000,3.85275,3.85649,3.80697,3.8449,720774.53493236,0
+HIX.US,D,20130115,000000,3.83368,3.85649,3.82229,3.85649,587790.49694643,0
+HIX.US,D,20130116,000000,3.8674,3.87863,3.84751,3.86311,574664.54389298,0
+HIX.US,D,20130117,000000,3.8674,3.88675,3.8674,3.88226,412463.43180486,0
+HIX.US,D,20130118,000000,3.88226,3.89432,3.87096,3.89432,406196.97207766,0
+HIX.US,D,20130122,000000,3.89767,3.92916,3.88226,3.92469,669355.09642945,0
+HIX.US,D,20130123,000000,3.92093,3.92916,3.90964,3.91721,398909.29564739,0
+HIX.US,D,20130124,000000,3.92469,3.92916,3.89432,3.91337,435032.96321727,0
+HIX.US,D,20130125,000000,3.92916,3.92916,3.89021,3.90964,616644.68586796,0
+HIX.US,D,20130128,000000,3.92093,3.92469,3.89767,3.90964,462587.61641812,0
+HIX.US,D,20130129,000000,3.90964,3.90964,3.84751,3.85909,1120940.5479901,0
+HIX.US,D,20130130,000000,3.84022,3.87863,3.83594,3.84751,508650.48428985,0
+HIX.US,D,20130131,000000,3.85909,3.8674,3.82453,3.84425,599529.13674289,0
+HIX.US,D,20130201,000000,3.84425,3.8674,3.84425,3.8674,504714.41110622,0
+HIX.US,D,20130204,000000,3.8674,3.88675,3.86311,3.88226,441987.72728416,0
+HIX.US,D,20130205,000000,3.89432,3.91337,3.89021,3.91337,463078.95652999,0
+HIX.US,D,20130206,000000,3.90964,3.91721,3.90179,3.91337,595703.32070855,0
+HIX.US,D,20130207,000000,3.91337,3.91721,3.89021,3.91337,452206.31706138,0
+HIX.US,D,20130208,000000,3.91337,3.91721,3.90179,3.91337,523179.8074667,0
+HIX.US,D,20130211,000000,3.90964,3.92093,3.90561,3.92093,585038.3500454,0
+HIX.US,D,20130212,000000,3.91721,3.93252,3.91721,3.92916,657576.84969586,0
+HIX.US,D,20130213,000000,3.92469,3.93627,3.90945,3.92093,594981.8321783,0
+HIX.US,D,20130214,000000,3.92093,3.92469,3.90945,3.92093,344775.17626504,0
+HIX.US,D,20130215,000000,3.92093,3.92469,3.89749,3.91711,324642.00671447,0
+HIX.US,D,20130219,000000,3.9017,3.90533,3.85892,3.87022,1488171.7871448,0
+HIX.US,D,20130220,000000,3.86676,3.8819,3.86265,3.87834,502311.23343498,0
+HIX.US,D,20130221,000000,3.86676,3.87834,3.85106,3.87022,630545.65033966,0
+HIX.US,D,20130222,000000,3.89393,3.90533,3.87433,3.88627,708264.09509091,0
+HIX.US,D,20130225,000000,3.89749,3.90533,3.87834,3.89002,809834.47965109,0
+HIX.US,D,20130226,000000,3.87022,3.90533,3.87022,3.90533,687257.43200814,0
+HIX.US,D,20130227,000000,3.90533,3.90945,3.89393,3.90533,332028.16525867,0
+HIX.US,D,20130228,000000,3.91711,3.91711,3.88627,3.89749,391953.46112274,0
+HIX.US,D,20130301,000000,3.89749,3.90945,3.89002,3.89393,441935.27485393,0
+HIX.US,D,20130304,000000,3.89393,3.89749,3.87834,3.8819,642577.59556237,0
+HIX.US,D,20130305,000000,3.8819,3.89393,3.8819,3.89002,478981.67701294,0
+HIX.US,D,20130306,000000,3.89002,3.9017,3.88627,3.9017,615474.67553624,0
+HIX.US,D,20130307,000000,3.89749,3.92093,3.89393,3.89393,528990.25218813,0
+HIX.US,D,20130308,000000,3.89749,3.92916,3.89393,3.92916,754839.71222969,0
+HIX.US,D,20130311,000000,3.92469,3.92469,3.90945,3.92093,549122.35128095,0
+HIX.US,D,20130312,000000,3.90945,3.92469,3.90533,3.90533,398447.92835281,0
+HIX.US,D,20130313,000000,3.9159,3.92391,3.87741,3.90077,765026.18827413,0
+HIX.US,D,20130314,000000,3.9159,3.9159,3.88889,3.89646,566684.28129196,0
+HIX.US,D,20130315,000000,3.90431,3.90431,3.80688,3.83397,1504543.3681267,0
+HIX.US,D,20130318,000000,3.83397,3.87741,3.81855,3.87741,564432.03816487,0
+HIX.US,D,20130319,000000,3.88514,3.9159,3.88514,3.91252,611030.1349166,0
+HIX.US,D,20130320,000000,3.9159,3.93188,3.90431,3.92841,522754.83573598,0
+HIX.US,D,20130321,000000,3.92391,3.93561,3.9159,3.93561,565382.60465578,0
+HIX.US,D,20130322,000000,3.94344,3.95187,3.92391,3.92841,620716.7071871,0
+HIX.US,D,20130325,000000,3.92841,3.95187,3.90077,3.90431,883306.4184683,0
+HIX.US,D,20130326,000000,3.93188,3.94344,3.92038,3.93188,671352.57060966,0
+HIX.US,D,20130327,000000,3.92391,3.93561,3.91252,3.92391,428707.62831326,0
+HIX.US,D,20130328,000000,3.92391,3.92841,3.91252,3.9159,552636.66410712,0
+HIX.US,D,20130401,000000,3.9159,3.93999,3.9159,3.93561,433586.77478347,0
+HIX.US,D,20130402,000000,3.93999,3.94344,3.92391,3.93561,363501.76431898,0
+HIX.US,D,20130403,000000,3.93561,3.93561,3.92841,3.93561,453619.32130461,0
+HIX.US,D,20130404,000000,3.92841,3.93561,3.9159,3.92391,650034.40431873,0
+HIX.US,D,20130405,000000,3.92038,3.93188,3.91252,3.92841,452319.78558395,0
+HIX.US,D,20130408,000000,3.92841,3.93999,3.92841,3.93999,343695.08438519,0
+HIX.US,D,20130409,000000,3.93999,3.95531,3.93999,3.95187,566454.13287356,0
+HIX.US,D,20130410,000000,3.95531,3.97101,3.95187,3.95531,442235.00302674,0
+HIX.US,D,20130411,000000,3.95531,3.96327,3.93561,3.93999,390615.38892272,0
+HIX.US,D,20130412,000000,3.95531,3.95531,3.93188,3.93188,550705.55830804,0
+HIX.US,D,20130415,000000,3.93561,3.94344,3.92841,3.93561,507747.01794039,0
+HIX.US,D,20130416,000000,3.93999,3.95933,3.93999,3.94344,695418.60197059,0
+HIX.US,D,20130417,000000,3.95074,3.96243,3.93888,3.95074,641248.08702441,0
+HIX.US,D,20130418,000000,3.95858,3.96643,3.95074,3.96243,566040.93617818,0
+HIX.US,D,20130419,000000,3.96643,3.9855,3.96243,3.9855,412795.27371046,0
+HIX.US,D,20130422,000000,3.98213,3.98213,3.96243,3.96243,486788.52545683,0
+HIX.US,D,20130423,000000,3.9782,3.99398,3.97437,3.9855,671291.55451735,0
+HIX.US,D,20130424,000000,3.9855,4.00979,3.9782,3.99801,750934.68232111,0
+HIX.US,D,20130425,000000,4.00147,4.01792,3.99044,4.01792,477074.12128458,0
+HIX.US,D,20130426,000000,4.01792,4.0293,3.99398,4.00979,778721.6248559,0
+HIX.US,D,20130429,000000,4.00979,4.0293,4.00147,4.0138,583952.90587674,0
+HIX.US,D,20130430,000000,4.01792,4.0293,4.0138,4.02528,504222.00053663,0
+HIX.US,D,20130501,000000,4.0138,4.0293,4.0138,4.0293,501374.58289495,0
+HIX.US,D,20130502,000000,4.0293,4.04126,4.00979,4.02155,507660.31086182,0
+HIX.US,D,20130503,000000,4.02528,4.03752,3.99398,3.99398,473787.8159613,0
+HIX.US,D,20130506,000000,4.00979,4.02528,4.00147,4.02528,444145.77012838,0
+HIX.US,D,20130507,000000,4.03752,4.0451,4.0293,4.04126,651706.45933988,0
+HIX.US,D,20130508,000000,4.03343,4.06079,4.02528,4.03343,537610.64852962,0
+HIX.US,D,20130509,000000,4.06079,4.06508,4.04892,4.06508,643588.10768784,0
+HIX.US,D,20130510,000000,4.06508,4.06508,4.0451,4.06079,380730.78196662,0
+HIX.US,D,20130513,000000,4.06079,4.06079,4.0451,4.04892,420106.50021145,0
+HIX.US,D,20130514,000000,4.05331,4.06508,4.05331,4.06508,458716.84115787,0
+HIX.US,D,20130515,000000,4.06508,4.069,4.03752,4.05714,597755.38823452,0
+HIX.US,D,20130516,000000,4.06079,4.07302,4.05331,4.07302,458508.10189467,0
+HIX.US,D,20130517,000000,4.07302,4.08041,4.06508,4.07302,725924.50721584,0
+HIX.US,D,20130520,000000,4.06508,4.07695,4.06079,4.06508,562904.49494131,0
+HIX.US,D,20130521,000000,4.06079,4.08872,4.05331,4.08872,692972.60598893,0
+HIX.US,D,20130522,000000,4.09161,4.09161,4.00054,4.00437,1068954.8373321,0
+HIX.US,D,20130523,000000,3.99231,4.02425,3.9442,4.01998,925233.03755531,0
+HIX.US,D,20130524,000000,4.02425,4.04808,4.0163,4.04808,485465.43966543,0
+HIX.US,D,20130528,000000,4.0719,4.0719,3.96848,3.97213,983903.75692462,0
+HIX.US,D,20130529,000000,3.96848,3.99231,3.79333,3.87731,3018549.5828522,0
+HIX.US,D,20130530,000000,3.87731,3.94094,3.87731,3.90095,991226.75846097,0
+HIX.US,D,20130531,000000,3.92973,3.94579,3.80212,3.82266,1433770.0533226,0
+HIX.US,D,20130603,000000,3.84153,3.8493,3.70197,3.76214,2595191.0319658,0
+HIX.US,D,20130604,000000,3.7457,3.8093,3.71784,3.79333,1065683.5184173,0
+HIX.US,D,20130605,000000,3.8093,3.81743,3.75382,3.78147,870688.93285087,0
+HIX.US,D,20130606,000000,3.78941,3.82928,3.78147,3.81322,675642.96531185,0
+HIX.US,D,20130607,000000,3.83714,3.8493,3.79781,3.82928,477821.30080108,0
+HIX.US,D,20130610,000000,3.81743,3.81743,3.73776,3.74187,925288.70135881,0
+HIX.US,D,20130611,000000,3.73009,3.73372,3.6303,3.63442,1703540.3952582,0
+HIX.US,D,20130612,000000,3.6303,3.68189,3.57119,3.58258,1975685.0125054,0
+HIX.US,D,20130613,000000,3.58258,3.67833,3.53073,3.63442,1619682.8752531,0
+HIX.US,D,20130614,000000,3.67833,3.71784,3.66188,3.70599,755183.32917067,0
+HIX.US,D,20130617,000000,3.73776,3.75382,3.65833,3.68619,947194.54896001,0
+HIX.US,D,20130618,000000,3.68619,3.69039,3.65833,3.66619,662661.524056,0
+HIX.US,D,20130619,000000,3.6802,3.69207,3.61238,3.63218,1028733.4574568,0
+HIX.US,D,20130620,000000,3.62406,3.62406,3.50373,3.52401,1982682.5948827,0
+HIX.US,D,20130621,000000,3.57604,3.59594,3.51579,3.54792,1004556.0984888,0
+HIX.US,D,20130624,000000,3.4999,3.5681,3.41985,3.5597,1983830.1256013,0
+HIX.US,D,20130625,000000,3.58035,3.60797,3.54418,3.60797,1008898.9456212,0
+HIX.US,D,20130626,000000,3.60797,3.66442,3.60797,3.66012,746792.01078981,0
+HIX.US,D,20130627,000000,3.68842,3.72047,3.66843,3.71618,660913.46653388,0
+HIX.US,D,20130628,000000,3.72814,3.74026,3.67189,3.69589,582447.84226613,0
+HIX.US,D,20130701,000000,3.68842,3.7485,3.68842,3.71252,538870.57731319,0
+HIX.US,D,20130702,000000,3.72814,3.73243,3.61238,3.63218,917066.51530405,0
+HIX.US,D,20130703,000000,3.61238,3.63628,3.59977,3.61238,493557.02987347,0
+HIX.US,D,20130705,000000,3.60416,3.61238,3.48766,3.49214,1509143.1251217,0
+HIX.US,D,20130708,000000,3.50766,3.54792,3.44338,3.46778,2858866.1874158,0
+HIX.US,D,20130709,000000,3.43984,3.51952,3.41985,3.51588,1770673.0832203,0
+HIX.US,D,20130710,000000,3.53595,3.588,3.52794,3.588,652765.14206455,0
+HIX.US,D,20130711,000000,3.60797,3.66843,3.60416,3.65247,1289992.5897423,0
+HIX.US,D,20130712,000000,3.66843,3.67189,3.58397,3.60416,1165418.0679191,0
+HIX.US,D,20130715,000000,3.61238,3.62824,3.59229,3.59977,695855.34873668,0
+HIX.US,D,20130716,000000,3.60797,3.61238,3.55587,3.59594,933249.69572014,0
+HIX.US,D,20130717,000000,3.6023,3.65452,3.6023,3.63442,1068825.3119431,0
+HIX.US,D,20130718,000000,3.65058,3.65058,3.61818,3.63834,453467.3163027,0
+HIX.US,D,20130719,000000,3.6303,3.63834,3.61818,3.63442,450518.20517381,0
+HIX.US,D,20130722,000000,3.61818,3.62266,3.61051,3.61424,502038.26670617,0
+HIX.US,D,20130723,000000,3.61424,3.64293,3.61424,3.62611,597104.54991641,0
+HIX.US,D,20130724,000000,3.62266,3.64293,3.56978,3.60593,858278.04558113,0
+HIX.US,D,20130725,000000,3.61818,3.62266,3.58967,3.62266,679849.86430876,0
+HIX.US,D,20130726,000000,3.62611,3.64657,3.60593,3.6303,779922.67846266,0
+HIX.US,D,20130729,000000,3.63834,3.64293,3.58967,3.6023,683189.69252004,0
+HIX.US,D,20130730,000000,3.62266,3.62266,3.5778,3.58613,507858.34554744,0
+HIX.US,D,20130731,000000,3.58175,3.61424,3.58175,3.61424,546907.57417547,0
+HIX.US,D,20130801,000000,3.61051,3.62611,3.55774,3.55774,718792.04716079,0
+HIX.US,D,20130802,000000,3.56156,3.59369,3.56156,3.59369,644046.26360913,0
+HIX.US,D,20130805,000000,3.56978,3.58613,3.54139,3.54568,1081049.9395626,0
+HIX.US,D,20130806,000000,3.54568,3.55381,3.49654,3.52139,1201070.7340747,0
+HIX.US,D,20130807,000000,3.52951,3.56978,3.52139,3.56567,761860.84467772,0
+HIX.US,D,20130808,000000,3.56978,3.56978,3.53345,3.55774,725094.90245182,0
+HIX.US,D,20130809,000000,3.54568,3.56567,3.54568,3.54904,425962.97461656,0
+HIX.US,D,20130812,000000,3.55774,3.58613,3.55774,3.58175,716048.46392184,0
+HIX.US,D,20130813,000000,3.5778,3.59808,3.56567,3.59808,594944.36615669,0
+HIX.US,D,20130814,000000,3.59369,3.59808,3.56156,3.56978,524568.19118146,0
+HIX.US,D,20130815,000000,3.56567,3.56567,3.51316,3.54904,952113.30236734,0
+HIX.US,D,20130816,000000,3.54904,3.58967,3.53757,3.57351,708694.41911045,0
+HIX.US,D,20130819,000000,3.5778,3.58175,3.53757,3.54568,759548.65591605,0
+HIX.US,D,20130820,000000,3.54568,3.61051,3.54139,3.6023,1101624.1377104,0
+HIX.US,D,20130821,000000,3.59594,3.59594,3.55529,3.55913,648670.64113245,0
+HIX.US,D,20130822,000000,3.57183,3.59977,3.57183,3.59977,684272.99577319,0
+HIX.US,D,20130823,000000,3.60797,3.63676,3.58381,3.62443,717329.80186058,0
+HIX.US,D,20130826,000000,3.63246,3.64499,3.60797,3.62443,611394.09055502,0
+HIX.US,D,20130827,000000,3.60797,3.64068,3.57996,3.62874,944023.85307481,0
+HIX.US,D,20130828,000000,3.64068,3.65732,3.63676,3.6489,906683.07503179,0
+HIX.US,D,20130829,000000,3.64499,3.68123,3.63676,3.68123,884502.11978627,0
+HIX.US,D,20130830,000000,3.6858,3.69796,3.66936,3.69011,603916.94310122,0
+HIX.US,D,20130903,000000,3.70738,3.72,3.69132,3.69954,692337.82453722,0
+HIX.US,D,20130904,000000,3.70047,3.79137,3.69188,3.77082,2091289.0982994,0
+HIX.US,D,20130905,000000,3.75822,3.75822,3.67992,3.68796,952051.21581726,0
+HIX.US,D,20130906,000000,3.72,3.72,3.66198,3.67431,558997.32411721,0
+HIX.US,D,20130909,000000,3.69011,3.71029,3.64068,3.67777,956188.53505976,0
+HIX.US,D,20130910,000000,3.69954,3.70738,3.65403,3.69132,691135.70047272,0
+HIX.US,D,20130911,000000,3.70197,3.72626,3.69011,3.72626,650836.17718098,0
+HIX.US,D,20130912,000000,3.72626,3.73448,3.71029,3.71029,489595.26570362,0
+HIX.US,D,20130913,000000,3.72,3.74457,3.71551,3.73224,707573.6498357,0
+HIX.US,D,20130916,000000,3.75092,3.76297,3.74643,3.75906,714113.07629169,0
+HIX.US,D,20130917,000000,3.7568,3.78539,3.73625,3.78539,937313.15337721,0
+HIX.US,D,20130918,000000,3.77745,3.89638,3.74026,3.85919,1378680.0151606,0
+HIX.US,D,20130919,000000,3.85144,3.87189,3.81434,3.87189,732117.10535761,0
+HIX.US,D,20130920,000000,3.86368,3.86779,3.82266,3.85144,865454.39440435,0
+HIX.US,D,20130923,000000,3.83481,3.88843,3.83089,3.85144,1057786.7515217,0
+HIX.US,D,20130924,000000,3.85919,3.87189,3.83901,3.85919,558993.04228617,0
+HIX.US,D,20130925,000000,3.86368,3.90086,3.85565,3.87993,577321.42005336,0
+HIX.US,D,20130926,000000,3.86779,3.87993,3.86368,3.87189,436779.95028163,0
+HIX.US,D,20130927,000000,3.87424,3.87844,3.84509,3.86199,477821.30080108,0
+HIX.US,D,20130930,000000,3.85565,3.87601,3.8434,3.87601,587836.5266301,0
+HIX.US,D,20131001,000000,3.86779,3.87601,3.84694,3.85144,279582.15776388,0
+HIX.US,D,20131002,000000,3.85565,3.85565,3.80212,3.85144,1322953.0546313,0
+HIX.US,D,20131003,000000,3.85144,3.85565,3.81865,3.82677,487316.26113251,0
+HIX.US,D,20131004,000000,3.84144,3.84144,3.78297,3.78297,363091.77899689,0
+HIX.US,D,20131007,000000,3.77745,3.80212,3.76101,3.78147,458789.63228555,0
+HIX.US,D,20131008,000000,3.79539,3.79958,3.75428,3.7625,403985.40634544,0
+HIX.US,D,20131009,000000,3.77082,3.77465,3.7458,3.7625,443368.61779461,0
+HIX.US,D,20131010,000000,3.77325,3.81043,3.76922,3.80212,420381.60785577,0
+HIX.US,D,20131011,000000,3.81865,3.86368,3.80212,3.85144,563961.03675046,0
+HIX.US,D,20131014,000000,3.85769,3.86611,3.84144,3.84974,364267.1416174,0
+HIX.US,D,20131015,000000,3.84974,3.86199,3.82435,3.83677,653148.36594264,0
+HIX.US,D,20131016,000000,3.83304,3.85769,3.79958,3.812,855919.82713577,0
+HIX.US,D,20131017,000000,3.83304,3.87424,3.82435,3.86611,540021.31940522,0
+HIX.US,D,20131018,000000,3.87424,3.89535,3.86199,3.89535,548245.6463755,0
+HIX.US,D,20131021,000000,3.91544,3.91544,3.87844,3.88712,654658.78184204,0
+HIX.US,D,20131022,000000,3.91544,3.93617,3.90739,3.92861,593242.33831823,0
+HIX.US,D,20131023,000000,3.91169,3.95315,3.91169,3.94428,691844.34350987,0
+HIX.US,D,20131024,000000,3.95315,3.96121,3.89927,3.90739,679464.49951514,0
+HIX.US,D,20131025,000000,3.93224,3.957,3.9201,3.94897,623462.43134156,0
+HIX.US,D,20131028,000000,3.96942,3.97392,3.91169,3.91544,537898.60166708,0
+HIX.US,D,20131029,000000,3.93224,3.95315,3.92861,3.94897,547300.43217341,0
+HIX.US,D,20131030,000000,3.94897,3.95315,3.9201,3.9201,521597.67089739,0
+HIX.US,D,20131031,000000,3.93617,3.94428,3.90739,3.91544,605512.99562144,0
+HIX.US,D,20131101,000000,3.92391,3.94428,3.86199,3.87844,712646.54916046,0
+HIX.US,D,20131104,000000,3.89535,3.94428,3.88712,3.91544,519033.92456212,0
+HIX.US,D,20131105,000000,3.91544,3.91544,3.84974,3.90337,541435.39410621,0
+HIX.US,D,20131106,000000,3.92861,3.92861,3.87424,3.88712,591118.55012235,0
+HIX.US,D,20131107,000000,3.89535,3.92861,3.89058,3.91169,394744.14450313,0
+HIX.US,D,20131108,000000,3.90337,3.90739,3.83677,3.86611,838785.00977103,0
+HIX.US,D,20131111,000000,3.86199,3.90337,3.86199,3.88235,386337.83971363,0
+HIX.US,D,20131112,000000,3.88712,3.89058,3.84974,3.85769,506635.88278549,0
+HIX.US,D,20131113,000000,3.86611,3.86993,3.84144,3.84509,635202.14159578,0
+HIX.US,D,20131114,000000,3.86611,3.86611,3.812,3.82435,784776.1339466,0
+HIX.US,D,20131115,000000,3.83304,3.84974,3.82042,3.83304,632821.44353748,0
+HIX.US,D,20131118,000000,3.83677,3.84509,3.79137,3.79137,1100856.6194963,0
+HIX.US,D,20131119,000000,3.812,3.83677,3.78297,3.80369,773400.37933082,0
+HIX.US,D,20131120,000000,3.81023,3.81414,3.73904,3.74727,918111.28207783,0
+HIX.US,D,20131121,000000,3.7638,3.80202,3.76009,3.78099,690247.22053191,0
+HIX.US,D,20131122,000000,3.79791,3.79791,3.72636,3.74334,881825.97538619,0
+HIX.US,D,20131125,000000,3.73112,3.7638,3.72636,3.73466,741354.08536888,0
+HIX.US,D,20131126,000000,3.74727,3.76009,3.72636,3.75567,640115.54271431,0
+HIX.US,D,20131127,000000,3.74334,3.76848,3.74334,3.76848,456650.85768101,0
+HIX.US,D,20131129,000000,3.78492,3.79333,3.77643,3.78492,304889.92012644,0
+HIX.US,D,20131202,000000,3.80202,3.81414,3.76009,3.77643,976833.38341963,0
+HIX.US,D,20131203,000000,3.78931,3.79791,3.74727,3.79333,1021200.6461995,0
+HIX.US,D,20131204,000000,3.78492,3.78492,3.74334,3.75567,618429.13895391,0
+HIX.US,D,20131205,000000,3.76009,3.77269,3.74334,3.75567,531823.75387894,0
+HIX.US,D,20131206,000000,3.76009,3.77643,3.73904,3.75567,722090.12751943,0
+HIX.US,D,20131209,000000,3.7512,3.79791,3.7512,3.79333,563995.29139879,0
+HIX.US,D,20131210,000000,3.78931,3.81414,3.78099,3.80631,634746.12659001,0
+HIX.US,D,20131211,000000,3.81023,3.82266,3.78492,3.78492,446532.89093323,0
+HIX.US,D,20131212,000000,3.79333,3.80202,3.77269,3.78492,454839.64315106,0
+HIX.US,D,20131213,000000,3.78492,3.79791,3.76848,3.78099,416757.03788031,0
+HIX.US,D,20131216,000000,3.78099,3.81023,3.77643,3.79333,589693.77084374,0
+HIX.US,D,20131217,000000,3.79791,3.80202,3.7638,3.78099,682387.91965779,0
+HIX.US,D,20131218,000000,3.76941,3.79417,3.76483,3.78622,591234.15956043,0
+HIX.US,D,20131219,000000,3.79894,3.79894,3.77352,3.79894,629969.74406477,0
+HIX.US,D,20131220,000000,3.79417,3.81976,3.79417,3.81976,570695.2865188,0
+HIX.US,D,20131223,000000,3.80734,3.87003,3.80734,3.8534,955399.60769063,0
+HIX.US,D,20131224,000000,3.84956,3.89123,3.8449,3.89123,569993.06622822,0
+HIX.US,D,20131226,000000,3.86629,3.89545,3.86629,3.89545,942654.73759974,0
+HIX.US,D,20131227,000000,3.90404,3.90805,3.8745,3.88284,542418.07432991,0
+HIX.US,D,20131230,000000,3.87003,3.8873,3.82835,3.84098,659542.21014329,0
+HIX.US,D,20131231,000000,3.8363,3.86629,3.79894,3.79894,966265.82441266,0
+HIX.US,D,20140102,000000,3.79417,3.84956,3.79034,3.83275,432848.15892905,0
+HIX.US,D,20140103,000000,3.8449,3.8534,3.81976,3.8449,442744.54092051,0
+HIX.US,D,20140106,000000,3.84956,3.86199,3.83275,3.83275,424078.9689589,0
+HIX.US,D,20140107,000000,3.84956,3.8745,3.84098,3.86629,660438.18328842,0
+HIX.US,D,20140108,000000,3.85769,3.8873,3.8534,3.87872,713993.18502258,0
+HIX.US,D,20140109,000000,3.87003,3.89545,3.86629,3.88284,490770.62832413,0
+HIX.US,D,20140110,000000,3.89545,3.89545,3.87872,3.88284,322859.69454402,0
+HIX.US,D,20140113,000000,3.88284,3.90002,3.88284,3.8873,681126.92041646,0
+HIX.US,D,20140114,000000,3.90002,3.90404,3.8873,3.89545,428760.08074351,0
+HIX.US,D,20140115,000000,3.90404,3.92954,3.90002,3.91647,463044.70188166,0
+HIX.US,D,20140116,000000,3.92477,3.95886,3.92083,3.95055,656253.76390448,0
+HIX.US,D,20140117,000000,3.95886,3.95886,3.94215,3.94607,549140.54906288,0
+HIX.US,D,20140121,000000,3.95886,3.96736,3.94215,3.95487,696318.85694677,0
+HIX.US,D,20140122,000000,3.96848,3.977,3.95177,3.95979,651230.10563666,0
+HIX.US,D,20140123,000000,3.95979,3.9896,3.94299,3.9725,573108.09830989,0
+HIX.US,D,20140124,000000,3.9725,3.977,3.92563,3.9344,510383.55540335,0
+HIX.US,D,20140127,000000,3.93037,3.9344,3.88358,3.89179,515694.09635083,0
+HIX.US,D,20140128,000000,3.90067,3.92168,3.89619,3.9175,497484.53939502,0
+HIX.US,D,20140129,000000,3.90458,3.93037,3.87917,3.89619,396660.26389358,0
+HIX.US,D,20140130,000000,3.92168,3.94299,3.89619,3.92168,382533.4328345,0
+HIX.US,D,20140131,000000,3.92168,3.92168,3.90458,3.92168,531116.18129954,0
+HIX.US,D,20140203,000000,3.92168,3.9344,3.87489,3.89619,642035.9439358,0
+HIX.US,D,20140204,000000,3.88358,3.9344,3.88358,3.93037,594017.34973651,0
+HIX.US,D,20140205,000000,3.93037,3.93888,3.9175,3.93037,402158.13494909,0
+HIX.US,D,20140206,000000,3.9175,3.94299,3.9175,3.93037,304458.52564916,0
+HIX.US,D,20140207,000000,3.93888,3.96848,3.93037,3.96848,367135.96841427,0
+HIX.US,D,20140210,000000,3.95177,3.98511,3.94692,3.98511,519788.59728295,0
+HIX.US,D,20140211,000000,3.9896,3.99829,3.9725,3.9896,496876.51938732,0
+HIX.US,D,20140212,000000,3.9896,3.99388,3.977,3.977,462159.43331412,0
+HIX.US,D,20140213,000000,3.977,3.9896,3.9643,3.977,473250.44616575,0
+HIX.US,D,20140214,000000,3.98129,3.98511,3.96848,3.98129,557141.15036131,0
+HIX.US,D,20140218,000000,3.98511,3.9896,3.98129,3.9896,546472.96832489,0
+HIX.US,D,20140219,000000,3.99941,4.00334,3.98615,3.98615,571103.13092535,0
+HIX.US,D,20140220,000000,3.99941,4.01202,3.98213,4.01202,635362.71025978,0
+HIX.US,D,20140221,000000,4.00334,4.0166,3.99941,4.00334,329229.98867395,0
+HIX.US,D,20140224,000000,4.00334,4.00772,3.98213,3.98615,646906.52674392,0
+HIX.US,D,20140225,000000,3.9911,4.00334,3.98615,3.99466,501485.910502,0
+HIX.US,D,20140226,000000,3.97372,3.99466,3.96523,3.98615,793129.98630586,0
+HIX.US,D,20140227,000000,3.98213,3.99466,3.97372,3.98213,723393.94507114,0
+HIX.US,D,20140228,000000,3.9912,4.00782,3.98213,3.98615,750092.23206398,0
+HIX.US,D,20140303,000000,3.98213,3.99941,3.97792,3.9911,641771.54086907,0
+HIX.US,D,20140304,000000,3.99466,4.02484,3.9911,3.99941,1362980.6816521,0
+HIX.US,D,20140305,000000,3.99941,4.02071,3.99466,4.0166,495333.98975512,0
+HIX.US,D,20140306,000000,4.01202,4.0166,3.98213,3.98615,650472.22154258,0
+HIX.US,D,20140307,000000,3.9911,3.99941,3.96523,3.96933,445509.53331466,0
+HIX.US,D,20140310,000000,3.97372,3.99941,3.97372,3.99466,415912.44670766,0
+HIX.US,D,20140311,000000,3.99941,4.01202,3.98615,3.9912,467919.56652084,0
+HIX.US,D,20140312,000000,3.99466,4.00334,3.9912,3.9912,342831.22497285,0
+HIX.US,D,20140313,000000,4.00334,4.00334,3.98213,3.98615,362922.64667081,0
+HIX.US,D,20140314,000000,3.99466,4.00334,3.98213,3.99466,299236.83269575,0
+HIX.US,D,20140317,000000,3.99941,4.0166,3.9912,4.00782,410580.49660497,0
+HIX.US,D,20140318,000000,4.0166,4.02071,4.00334,4.02071,478107.113023,0
+HIX.US,D,20140319,000000,4.03351,4.03789,3.99931,3.99931,379532.93973314,0
+HIX.US,D,20140320,000000,4.00315,4.02071,3.99456,4.00772,366192.89512769,0
+HIX.US,D,20140321,000000,4.0166,4.03351,4.00315,4.0166,327199.33030318,0
+HIX.US,D,20140324,000000,4.02484,4.02913,3.99931,4.00772,521279.74494266,0
+HIX.US,D,20140325,000000,4.02071,4.02484,4.01202,4.02071,373083.43172897,0
+HIX.US,D,20140326,000000,4.02484,4.02913,4.00772,4.01202,234837.02339474,0
+HIX.US,D,20140327,000000,4.00315,4.02484,4.00315,4.02071,432832.10206265,0
+HIX.US,D,20140328,000000,4.02071,4.02913,4.00772,4.00772,331335.57908791,0
+HIX.US,D,20140331,000000,4.02484,4.03351,4.0166,4.02913,615922.12687994,0
+HIX.US,D,20140401,000000,4.03351,4.05491,4.03351,4.03789,499105.21244369,0
+HIX.US,D,20140402,000000,4.03789,4.05491,4.02913,4.03789,349873.76657606,0
+HIX.US,D,20140403,000000,4.03789,4.05078,4.02913,4.03351,351053.41102761,0
+HIX.US,D,20140404,000000,4.04229,4.04229,4.02484,4.02913,396262.05360684,0
+HIX.US,D,20140407,000000,4.02913,4.03789,4.02071,4.02913,192316.30025095,0
+HIX.US,D,20140408,000000,4.02913,4.04229,4.02913,4.03351,306278.3038412,0
+HIX.US,D,20140409,000000,4.02913,4.05491,4.02913,4.05078,449894.12829973,0
+HIX.US,D,20140410,000000,4.04668,4.06369,4.04668,4.06369,466389.88238175,0
+HIX.US,D,20140411,000000,4.05957,4.06369,4.04668,4.05491,289484.9625019,0
+HIX.US,D,20140414,000000,4.05957,4.0679,4.03351,4.0679,553027.38118954,0
+HIX.US,D,20140415,000000,4.0806,4.08946,4.05947,4.06369,425979.03148297,0
+HIX.US,D,20140416,000000,4.07665,4.0806,4.06369,4.0806,344048.335446,0
+HIX.US,D,20140417,000000,4.09404,4.09404,4.07255,4.08946,292112.93630277,0
+HIX.US,D,20140421,000000,4.08544,4.08946,4.0679,4.07665,447860.25855566,0
+HIX.US,D,20140422,000000,4.08946,4.09404,4.07255,4.0806,597888.12499677,0
+HIX.US,D,20140423,000000,4.07255,4.09404,4.0679,4.08544,287027.19148488,0
+HIX.US,D,20140424,000000,4.09404,4.09404,4.07255,4.0806,313859.28569771,0
+HIX.US,D,20140425,000000,4.08544,4.08946,4.07255,4.07255,590857.3584289,0
+HIX.US,D,20140428,000000,4.0806,4.08544,4.06369,4.07255,479089.7932467,0
+HIX.US,D,20140429,000000,4.0806,4.0806,4.06369,4.0806,374269.49892709,0
+HIX.US,D,20140430,000000,4.07665,4.11553,4.0679,4.07665,383055.81622139,0
+HIX.US,D,20140501,000000,4.08544,4.09404,4.07665,4.08544,299584.73146774,0
+HIX.US,D,20140502,000000,4.08946,4.09404,4.07665,4.08946,278358.62454417,0
+HIX.US,D,20140505,000000,4.08946,4.09404,4.07665,4.0806,342252.10732468,0
+HIX.US,D,20140506,000000,4.08544,4.08946,4.07255,4.0806,426508.90807417,0
+HIX.US,D,20140507,000000,4.08544,4.08946,4.06369,4.07255,593201.66092335,0
+HIX.US,D,20140508,000000,4.08544,4.09843,4.07255,4.09843,521909.17410556,0
+HIX.US,D,20140509,000000,4.09404,4.11553,4.0806,4.08544,559120.42675961,0
+HIX.US,D,20140512,000000,4.10301,4.11553,4.0806,4.11179,686561.63446413,0
+HIX.US,D,20140513,000000,4.09404,4.10703,4.08544,4.10703,609838.71542971,0
+HIX.US,D,20140514,000000,4.10703,4.10703,4.08946,4.09404,398108.59324289,0
+HIX.US,D,20140515,000000,4.09843,4.10301,4.08544,4.08544,421632.97297726,0
+HIX.US,D,20140516,000000,4.09843,4.10301,4.09404,4.09843,308257.5802395,0
+HIX.US,D,20140519,000000,4.09843,4.10703,4.08946,4.10301,536442.77911344,0
+HIX.US,D,20140520,000000,4.10703,4.10703,4.09404,4.09843,424805.80977797,0
+HIX.US,D,20140521,000000,4.11571,4.11571,4.09843,4.10301,437603.13229909,0
+HIX.US,D,20140522,000000,4.10713,4.1203,4.09843,4.10301,487445.78652149,0
+HIX.US,D,20140523,000000,4.10301,4.11179,4.09843,4.11179,287514.24976569,0
+HIX.US,D,20140527,000000,4.10713,4.11571,4.09843,4.10301,683202.53801317,0
+HIX.US,D,20140528,000000,4.09843,4.11571,4.09404,4.11179,458986.5965134,0
+HIX.US,D,20140529,000000,4.11571,4.1203,4.10301,4.11179,307117.54272507,0
+HIX.US,D,20140530,000000,4.10713,4.1203,4.10301,4.10713,467883.17095699,0
+HIX.US,D,20140602,000000,4.11179,4.1203,4.10713,4.10713,343596.60227126,0
+HIX.US,D,20140603,000000,4.10713,4.11179,4.10713,4.11179,433306.31485035,0
+HIX.US,D,20140604,000000,4.11179,4.1203,4.11179,4.1203,334818.84863905,0
+HIX.US,D,20140605,000000,4.1203,4.1203,4.09843,4.11179,391417.16178496,0
+HIX.US,D,20140606,000000,4.10713,4.11571,4.10301,4.10713,450339.43872789,0
+HIX.US,D,20140609,000000,4.11179,4.11179,4.09843,4.10713,453813.07415919,0
+HIX.US,D,20140610,000000,4.11179,4.1203,4.10713,4.1203,369914.87675929,0
+HIX.US,D,20140611,000000,4.1203,4.13309,4.11571,4.12469,358428.86499421,0
+HIX.US,D,20140612,000000,4.12926,4.13309,4.12469,4.13309,357100.42691401,0
+HIX.US,D,20140613,000000,4.13309,4.14178,4.13309,4.14178,504866.41610815,0
+HIX.US,D,20140616,000000,4.14178,4.14637,4.13309,4.13823,385619.56255666,0
+HIX.US,D,20140617,000000,4.14178,4.14178,4.13309,4.14178,464432.01513866,0
+HIX.US,D,20140618,000000,4.14617,4.164,4.13748,4.164,383389.79904253,0
+HIX.US,D,20140619,000000,4.15065,4.15943,4.14617,4.15943,315268.00810991,0
+HIX.US,D,20140620,000000,4.15943,4.15943,4.15065,4.15477,173261.08166471,0
+HIX.US,D,20140623,000000,4.15477,4.164,4.1414,4.15477,387687.68694903,0
+HIX.US,D,20140624,000000,4.15477,4.15943,4.1414,4.15065,499950.87407412,0
+HIX.US,D,20140625,000000,4.14617,4.164,4.14617,4.15065,244882.19901485,0
+HIX.US,D,20140626,000000,4.15943,4.164,4.15065,4.15943,301889.4270251,0
+HIX.US,D,20140627,000000,4.164,4.17251,4.15477,4.17251,601876.65061062,0
+HIX.US,D,20140630,000000,4.17251,4.177,4.14617,4.15477,559434.07088331,0
+HIX.US,D,20140701,000000,4.164,4.16793,4.14617,4.15065,399547.28847239,0
+HIX.US,D,20140702,000000,4.15477,4.15943,4.13748,4.13748,363815.40844267,0
+HIX.US,D,20140703,000000,4.14617,4.14617,4.12889,4.12889,300000.06907865,0
+HIX.US,D,20140707,000000,4.13243,4.14617,4.13243,4.14617,248286.25469173,0
+HIX.US,D,20140708,000000,4.14617,4.15477,4.1414,4.14617,216884.37630134,0
+HIX.US,D,20140709,000000,4.15065,4.15477,4.12889,4.12889,404071.04296624,0
+HIX.US,D,20140710,000000,4.12889,4.1414,4.12431,4.12889,382626.56265962,0
+HIX.US,D,20140711,000000,4.13748,4.15065,4.13243,4.14617,381658.86884455,0
+HIX.US,D,20140714,000000,4.15065,4.15477,4.1414,4.1414,381866.53765,0
+HIX.US,D,20140715,000000,4.15065,4.15065,4.13748,4.1414,342412.6759887,0
+HIX.US,D,20140716,000000,4.15898,4.16775,4.1456,4.1456,514702.85246505,0
+HIX.US,D,20140717,000000,4.15038,4.15458,4.12338,4.13189,408311.12615371,0
+HIX.US,D,20140718,000000,4.15038,4.15458,4.11937,4.11937,537616.00081843,0
+HIX.US,D,20140721,000000,4.11937,4.13702,4.10142,4.10142,456992.33370647,0
+HIX.US,D,20140722,000000,4.11937,4.13189,4.10571,4.12338,487679.14631317,0
+HIX.US,D,20140723,000000,4.12338,4.15898,4.12338,4.15458,558145.23974023,0
+HIX.US,D,20140724,000000,4.15898,4.16374,4.14102,4.1456,341313.31586913,0
+HIX.US,D,20140725,000000,4.15898,4.16374,4.15458,4.16374,403760.61021583,0
+HIX.US,D,20140728,000000,4.17233,4.17233,4.13702,4.1456,418240.69233572,0
+HIX.US,D,20140729,000000,4.14102,4.16374,4.13702,4.14102,287633.07057705,0
+HIX.US,D,20140730,000000,4.15038,4.15038,4.11011,4.11011,294931.45158493,0
+HIX.US,D,20140731,000000,4.08815,4.09684,3.99941,3.99941,1261346.0696263,0
+HIX.US,D,20140801,000000,4.00809,4.02584,3.977,3.99456,965799.10482929,0
+HIX.US,D,20140804,000000,3.98157,4.01689,3.977,4.01248,519290.83442452,0
+HIX.US,D,20140805,000000,4.00809,4.00809,3.93682,3.95933,928156.45769793,0
+HIX.US,D,20140806,000000,3.95055,3.9725,3.93682,3.9725,530385.05864945,0
+HIX.US,D,20140807,000000,3.977,4.00809,3.9683,3.98157,444855.48362328,0
+HIX.US,D,20140808,000000,3.99081,4.01689,3.98157,4.01248,551992.2485356,0
+HIX.US,D,20140811,000000,4.02584,4.07919,4.01689,4.05284,739124.32185474,0
+HIX.US,D,20140812,000000,4.06125,4.07919,4.05714,4.0746,330372.1671039,0
+HIX.US,D,20140813,000000,4.07041,4.08396,4.06125,4.07041,453089.44471341,0
+HIX.US,D,20140814,000000,4.07919,4.07919,4.05714,4.07041,390927.96258862,0
+HIX.US,D,20140815,000000,4.07919,4.08396,4.07041,4.08396,339648.75405228,0
+HIX.US,D,20140818,000000,4.11937,4.11937,4.10142,4.11011,597379.65756075,0
+HIX.US,D,20140819,000000,4.12338,4.15038,4.11937,4.15038,553012.3947809,0
+HIX.US,D,20140820,000000,4.15859,4.15859,4.13626,4.14971,429630.36290241,0
+HIX.US,D,20140821,000000,4.15428,4.17205,4.11871,4.12281,630347.61565407,0
+HIX.US,D,20140822,000000,4.13626,4.13626,4.096,4.10049,399886.62358229,0
+HIX.US,D,20140825,000000,4.10049,4.10477,4.09152,4.09152,367500.99451044,0
+HIX.US,D,20140826,000000,4.10049,4.1273,4.09152,4.11871,567799.69827791,0
+HIX.US,D,20140827,000000,4.13626,4.15859,4.13626,4.15859,659492.96908633,0
+HIX.US,D,20140828,000000,4.14076,4.14971,4.12281,4.13626,359407.26338687,0
+HIX.US,D,20140829,000000,4.14971,4.15428,4.1315,4.14525,427006.67093259,0
+HIX.US,D,20140902,000000,4.14525,4.14971,4.12281,4.14076,514893.39394634,0
+HIX.US,D,20140903,000000,4.14076,4.14971,4.1273,4.14525,652946.04942599,0
+HIX.US,D,20140904,000000,4.14076,4.14076,4.10954,4.10954,467725.81366625,0
+HIX.US,D,20140905,000000,4.096,4.12281,4.096,4.12281,272052.55787985,0
+HIX.US,D,20140908,000000,4.12281,4.12281,4.10954,4.11375,273366.00955142,0
+HIX.US,D,20140909,000000,4.11375,4.1315,4.09152,4.10049,311282.69386933,0
+HIX.US,D,20140910,000000,4.10477,4.12281,4.10049,4.12281,440757.77131791,0
+HIX.US,D,20140911,000000,4.12281,4.12281,4.10954,4.10954,313506.0346369,0
+HIX.US,D,20140912,000000,4.11375,4.11871,4.09152,4.10049,486214.76009746,0
+HIX.US,D,20140915,000000,4.10954,4.11375,4.08713,4.10477,435290.94353743,0
+HIX.US,D,20140916,000000,4.10477,4.10477,4.08713,4.10477,368362.71300726,0
+HIX.US,D,20140917,000000,4.12255,4.12255,4.08677,4.09544,542176.15087616,0
+HIX.US,D,20140918,000000,4.09544,4.10918,4.08677,4.09078,332579.45100508,0
+HIX.US,D,20140919,000000,4.10003,4.10918,4.09078,4.09544,274031.83427814,0
+HIX.US,D,20140922,000000,4.10434,4.10918,4.07322,4.08199,374664.49784053,0
+HIX.US,D,20140923,000000,4.08199,4.10003,4.06405,4.07322,511235.63978032,0
+HIX.US,D,20140924,000000,4.08199,4.08199,4.05957,4.06405,260754.94668053,0
+HIX.US,D,20140925,000000,4.07759,4.07759,4.03257,4.05033,437487.52286102,0
+HIX.US,D,20140926,000000,4.04126,4.04126,4.01425,4.03257,528780.44246716,0
+HIX.US,D,20140929,000000,4.0278,4.0278,4.0009,4.01425,1029402.4935568,0
+HIX.US,D,20140930,000000,4.01425,4.05471,3.99613,4.04126,477794.53935708,0
+HIX.US,D,20141001,000000,4.05033,4.05471,4.02341,4.02341,395718.26106474,0
+HIX.US,D,20141002,000000,4.00987,4.02341,3.99613,4.00987,620667.46613014,0
+HIX.US,D,20141003,000000,4.01425,4.03696,4.00987,4.0278,258858.09552977,0
+HIX.US,D,20141006,000000,4.03257,4.05957,4.0278,4.04621,360395.29589939,0
+HIX.US,D,20141007,000000,4.03696,4.05957,4.0278,4.04621,331194.27866359,0
+HIX.US,D,20141008,000000,4.05033,4.05471,4.03257,4.05033,412413.12029013,0
+HIX.US,D,20141009,000000,4.05471,4.05957,4.00987,4.01904,596398.04779481,0
+HIX.US,D,20141010,000000,4.02341,4.03257,4.0009,4.0009,527494.82269736,0
+HIX.US,D,20141013,000000,4.0054,4.00987,3.99613,4.0009,475776.72647942,0
+HIX.US,D,20141014,000000,4.0054,4.0054,3.95587,3.98297,747478.17421398,0
+HIX.US,D,20141015,000000,3.97409,3.97409,3.87469,3.95158,995790.11989198,0
+HIX.US,D,20141016,000000,3.9201,4.00987,3.9201,3.97409,628678.77200618,0
+HIX.US,D,20141017,000000,3.99613,4.04126,3.98727,4.03696,607713.85677604,0
+HIX.US,D,20141020,000000,4.09078,4.10434,4.01904,4.05471,1002139.0048667,0
+HIX.US,D,20141021,000000,4.05471,4.06844,4.03696,4.06844,407744.85399866,0
+HIX.US,D,20141022,000000,4.07723,4.07723,4.03623,4.05911,400478.5867236,0
+HIX.US,D,20141023,000000,4.09516,4.09516,4.04051,4.05424,668620.76240607,0
+HIX.US,D,20141024,000000,4.04528,4.05911,4.03623,4.04528,321225.10554446,0
+HIX.US,D,20141027,000000,4.03623,4.05911,4.00922,4.02268,434696.83948062,0
+HIX.US,D,20141028,000000,4.03623,4.05424,4.02735,4.04949,339514.94683228,0
+HIX.US,D,20141029,000000,4.04528,4.04528,4.01827,4.02735,257996.37703295,0
+HIX.US,D,20141030,000000,4.02735,4.03623,4.00015,4.00015,319343.24080232,0
+HIX.US,D,20141031,000000,4.03623,4.03623,3.98596,4.00454,593082.84011199,0
+HIX.US,D,20141103,000000,4.00922,4.01371,3.99129,4.01371,439370.45806089,0
+HIX.US,D,20141104,000000,4.00015,4.00454,3.98596,3.99129,312729.95276089,0
+HIX.US,D,20141105,000000,3.99129,4.00015,3.9683,3.97708,319006.04660793,0
+HIX.US,D,20141106,000000,3.9683,3.9726,3.95916,3.96346,376141.72954937,0
+HIX.US,D,20141107,000000,3.95487,3.95916,3.94121,3.94505,540987.94276252,0
+HIX.US,D,20141110,000000,3.92254,3.95916,3.91824,3.92254,748503.6727481,0
+HIX.US,D,20141111,000000,3.92254,3.94505,3.91365,3.94505,618239.6679304,0
+HIX.US,D,20141112,000000,3.93179,3.9683,3.93179,3.9683,423273.98472337,0
+HIX.US,D,20141113,000000,3.9683,3.9683,3.94505,3.94505,314184.70485678,0
+HIX.US,D,20141114,000000,3.94505,3.95916,3.94121,3.94505,383039.759355,0
+HIX.US,D,20141117,000000,3.94121,3.94505,3.89545,3.90935,649699.35103982,0
+HIX.US,D,20141118,000000,3.91365,3.93179,3.9044,3.92254,633851.22390264,0
+HIX.US,D,20141119,000000,3.9315,3.94094,3.91319,3.91766,525049.89717348,0
+HIX.US,D,20141120,000000,3.91766,3.91766,3.89525,3.90404,589580.30232118,0
+HIX.US,D,20141121,000000,3.91319,3.94496,3.91319,3.91766,375281.08151031,0
+HIX.US,D,20141124,000000,3.92665,3.93588,3.89525,3.89525,505720.64140067,0
+HIX.US,D,20141125,000000,3.89525,3.91319,3.89525,3.90404,492548.65866353,0
+HIX.US,D,20141126,000000,3.90404,3.91766,3.89944,3.91766,456457.10482645,0
+HIX.US,D,20141128,000000,3.91766,3.92206,3.88583,3.88583,426078.58405465,0
+HIX.US,D,20141201,000000,3.88096,3.88583,3.80791,3.83079,1452048.1195751,0
+HIX.US,D,20141202,000000,3.81219,3.8674,3.80791,3.81724,1238659.8583179,0
+HIX.US,D,20141203,000000,3.80305,3.82172,3.77128,3.78072,1612143.6412492,0
+HIX.US,D,20141204,000000,3.76671,3.78072,3.75298,3.76671,1029438.8891206,0
+HIX.US,D,20141205,000000,3.75753,3.76241,3.73036,3.7485,1275119.6496245,0
+HIX.US,D,20141208,000000,3.73036,3.73933,3.67049,3.67049,1044110.5831796,0
+HIX.US,D,20141209,000000,3.56511,3.63834,3.56083,3.63834,1847859.5104649,0
+HIX.US,D,20141210,000000,3.63834,3.63834,3.56511,3.58371,1993721.1553039,0
+HIX.US,D,20141211,000000,3.57912,3.65694,3.57436,3.62471,1072950.8561502,0
+HIX.US,D,20141212,000000,3.58371,3.6022,3.56978,3.56978,871644.85163058,0
+HIX.US,D,20141215,000000,3.57912,3.588,3.53326,3.54737,919531.77952539,0
+HIX.US,D,20141216,000000,3.51925,3.56083,3.47394,3.53783,1093091.5189051,0
+HIX.US,D,20141217,000000,3.5326,3.64376,3.5326,3.63433,1673807.3605156,0
+HIX.US,D,20141218,000000,3.67608,3.7129,3.6575,3.6617,1591010.6641507,0
+HIX.US,D,20141219,000000,3.66675,3.69393,3.64807,3.69393,1089752.7611515,0
+HIX.US,D,20141222,000000,3.69393,3.69944,3.6617,3.67608,725485.61953423,0
+HIX.US,D,20141223,000000,3.68497,3.70841,3.6617,3.69011,901040.69217869,0
+HIX.US,D,20141224,000000,3.69011,3.69944,3.67608,3.69393,479398.08508159,0
+HIX.US,D,20141226,000000,3.70345,3.74511,3.69393,3.73597,1119864.7379411,0
+HIX.US,D,20141229,000000,3.72243,3.77277,3.7129,3.75896,1361917.7170963,0
+HIX.US,D,20141230,000000,3.72243,3.77277,3.72243,3.77277,1417776.3439301,0
+HIX.US,D,20141231,000000,3.75896,3.83733,3.75017,3.83733,2897664.9289278,0
+HIX.US,D,20150102,000000,3.84228,3.84228,3.78661,3.82835,757959.02614241,0
+HIX.US,D,20150105,000000,3.80986,3.80986,3.73597,3.75017,597851.72943291,0
+HIX.US,D,20150106,000000,3.75447,3.75447,3.70841,3.74056,388927.27703514,0
+HIX.US,D,20150107,000000,3.75447,3.75447,3.72645,3.75017,475641.84880166,0
+HIX.US,D,20150108,000000,3.75447,3.78661,3.74511,3.76848,557514.74011957,0
+HIX.US,D,20150109,000000,3.77277,3.77763,3.74511,3.75896,473408.87391424,0
+HIX.US,D,20150112,000000,3.75896,3.77763,3.72645,3.77277,526916.77550697,0
+HIX.US,D,20150113,000000,3.77763,3.78222,3.74511,3.77277,457449.41917,0
+HIX.US,D,20150114,000000,3.75017,3.75896,3.72243,3.72243,695579.1706346,0
+HIX.US,D,20150115,000000,3.74056,3.74056,3.69944,3.71739,346951.4168912,0
+HIX.US,D,20150116,000000,3.72645,3.74056,3.71739,3.74056,283488.25813023,0
+HIX.US,D,20150120,000000,3.74056,3.74511,3.70345,3.70345,507948.26399928,0
+HIX.US,D,20150121,000000,3.71711,3.74036,3.70794,3.72204,1001269.7931655,0
+HIX.US,D,20150122,000000,3.72626,3.74511,3.72204,3.72204,775322.92146784,0
+HIX.US,D,20150123,000000,3.73149,3.74511,3.72626,3.73587,529240.73930399,0
+HIX.US,D,20150126,000000,3.73149,3.74036,3.72204,3.73149,639306.27664772,0
+HIX.US,D,20150127,000000,3.72626,3.73149,3.71271,3.72626,521394.28392298,0
+HIX.US,D,20150128,000000,3.72626,3.73149,3.70309,3.71711,502217.0331521,0
+HIX.US,D,20150129,000000,3.72626,3.72626,3.71271,3.72204,287634.1410348,0
+HIX.US,D,20150130,000000,3.72204,3.72626,3.69871,3.70794,494156.4862191,0
+HIX.US,D,20150202,000000,3.71711,3.71711,3.68422,3.68927,579006.32056764,0
+HIX.US,D,20150203,000000,3.70309,3.73149,3.69347,3.73149,633501.1842151,0
+HIX.US,D,20150204,000000,3.71711,3.72626,3.71711,3.72204,667432.55429244,0
+HIX.US,D,20150205,000000,3.72626,3.74036,3.72204,3.74036,557611.08131797,0
+HIX.US,D,20150206,000000,3.74036,3.74511,3.72626,3.74036,395717.19060698,0
+HIX.US,D,20150209,000000,3.73587,3.76344,3.73587,3.75896,431461.91612983,0
+HIX.US,D,20150210,000000,3.75896,3.76344,3.75008,3.75896,367088.86827283,0
+HIX.US,D,20150211,000000,3.75896,3.75896,3.74511,3.75896,423765.32483524,0
+HIX.US,D,20150212,000000,3.76344,3.76848,3.75896,3.75896,365067.8440219,0
+HIX.US,D,20150213,000000,3.77297,3.79156,3.77297,3.78688,456781.45352774,0
+HIX.US,D,20150217,000000,3.77773,3.78688,3.75008,3.77297,921550.66286081,0
+HIX.US,D,20150218,000000,3.78212,3.8008,3.77269,3.8008,328849.97616915,0
+HIX.US,D,20150219,000000,3.80557,3.80557,3.78652,3.79575,365811.81216512,0
+HIX.US,D,20150220,000000,3.8008,3.81033,3.79137,3.80557,486924.47359235,0
+HIX.US,D,20150223,000000,3.81033,3.81483,3.8008,3.8008,671588.07131686,0
+HIX.US,D,20150224,000000,3.80557,3.8194,3.80557,3.81483,654584.9202566,0
+HIX.US,D,20150225,000000,3.81483,3.84313,3.81483,3.84313,592660.00929678,0
+HIX.US,D,20150226,000000,3.84313,3.85247,3.84313,3.84751,400738.70795928,0
+HIX.US,D,20150227,000000,3.85704,3.88534,3.85247,3.88534,843651.31074811,0
+HIX.US,D,20150302,000000,3.8805,3.89516,3.86667,3.88534,703271.48009815,0
+HIX.US,D,20150303,000000,3.87133,3.88534,3.85704,3.88534,772021.6297359,0
+HIX.US,D,20150304,000000,3.88534,3.89002,3.87133,3.87133,492327.07390719,0
+HIX.US,D,20150305,000000,3.87133,3.89002,3.87133,3.88534,394632.81689608,0
+HIX.US,D,20150306,000000,3.86667,3.87133,3.84313,3.85247,408675.08179212,0
+HIX.US,D,20150309,000000,3.85247,3.86667,3.83817,3.83817,396751.25280317,0
+HIX.US,D,20150310,000000,3.82903,3.82903,3.8194,3.8194,460186.57966239,0
+HIX.US,D,20150311,000000,3.82903,3.83817,3.8194,3.83817,348019.7337357,0
+HIX.US,D,20150312,000000,3.83368,3.85247,3.8194,3.83368,379729.90396098,0
+HIX.US,D,20150313,000000,3.83817,3.84751,3.81033,3.82903,372070.77868799,0
+HIX.US,D,20150316,000000,3.86199,3.86199,3.82903,3.84313,461471.12897441,0
+HIX.US,D,20150317,000000,3.84751,3.84751,3.81033,3.81483,371216.5533955,0
+HIX.US,D,20150318,000000,3.81424,3.83799,3.79996,3.8335,408797.11397676,0
+HIX.US,D,20150319,000000,3.81424,3.8236,3.77175,3.77624,485612.09237856,0
+HIX.US,D,20150320,000000,3.78585,3.81424,3.78585,3.80978,535945.01625502,0
+HIX.US,D,20150323,000000,3.79996,3.81424,3.79996,3.80482,379667.81741091,0
+HIX.US,D,20150324,000000,3.80978,3.8236,3.7953,3.81902,532038.9158887,0
+HIX.US,D,20150325,000000,3.8236,3.8335,3.7953,3.80482,348016.52236242,0
+HIX.US,D,20150326,000000,3.7953,3.81424,3.7953,3.80978,366371.66157361,0
+HIX.US,D,20150327,000000,3.80978,3.8335,3.79996,3.8236,395070.63411992,0
+HIX.US,D,20150330,000000,3.82863,3.83799,3.80482,3.81424,567915.307716,0
+HIX.US,D,20150331,000000,3.80978,3.8236,3.80482,3.80482,355470.11974549,0
+HIX.US,D,20150401,000000,3.79996,3.84294,3.79996,3.83799,335767.27421443,0
+HIX.US,D,20150402,000000,3.8335,3.84724,3.82863,3.83799,323736.39944949,0
+HIX.US,D,20150406,000000,3.8236,3.84294,3.8236,3.83799,281320.58116617,0
+HIX.US,D,20150407,000000,3.8335,3.84724,3.8335,3.83799,419850.6608068,0
+HIX.US,D,20150408,000000,3.8335,3.84724,3.8335,3.84294,377772.03671789,0
+HIX.US,D,20150409,000000,3.84294,3.85704,3.8335,3.8335,595388.6061271,0
+HIX.US,D,20150410,000000,3.84724,3.86181,3.83799,3.86181,479703.1655432,0
+HIX.US,D,20150413,000000,3.86181,3.87601,3.85247,3.87133,415544.20923821,0
+HIX.US,D,20150414,000000,3.87133,3.87601,3.85704,3.87601,384725.73032703,0
+HIX.US,D,20150415,000000,3.87553,3.88001,3.86124,3.87553,529230.03472637,0
+HIX.US,D,20150416,000000,3.87068,3.88001,3.86124,3.87553,315900.64864608,0
+HIX.US,D,20150417,000000,3.87068,3.87068,3.8279,3.85154,865517.55141219,0
+HIX.US,D,20150420,000000,3.84666,3.88992,3.84666,3.87553,597579.83316187,0
+HIX.US,D,20150421,000000,3.88514,3.89506,3.88001,3.88992,433243.1578425,0
+HIX.US,D,20150422,000000,3.89506,3.90413,3.88001,3.89935,646674.23741,0
+HIX.US,D,20150423,000000,3.90908,3.91374,3.89506,3.89506,467913.14377427,0
+HIX.US,D,20150424,000000,3.90908,3.91374,3.89506,3.90908,442850.51623875,0
+HIX.US,D,20150427,000000,3.90908,3.91868,3.88992,3.90413,415397.5565251,0
+HIX.US,D,20150428,000000,3.88992,3.91374,3.88992,3.90908,182484.14572511,0
+HIX.US,D,20150429,000000,3.89935,3.91868,3.89506,3.91374,367260.14151443,0
+HIX.US,D,20150430,000000,3.91374,3.91374,3.88001,3.89506,421672.57991438,0
+HIX.US,D,20150501,000000,3.89935,3.91868,3.89935,3.91868,296734.1024528,0
+HIX.US,D,20150504,000000,3.91374,3.91374,3.89506,3.89935,376034.68377337,0
+HIX.US,D,20150505,000000,3.89506,3.90413,3.88001,3.89506,392369.86919139,0
+HIX.US,D,20150506,000000,3.89506,3.89935,3.87553,3.88992,343407.13124775,0
+HIX.US,D,20150507,000000,3.88001,3.88992,3.87068,3.87068,283510.7377432,0
+HIX.US,D,20150508,000000,3.88001,3.89935,3.88001,3.88992,343609.44776438,0
+HIX.US,D,20150511,000000,3.88514,3.89506,3.88001,3.88514,287949.92607402,0
+HIX.US,D,20150512,000000,3.87068,3.89935,3.87068,3.89506,334345.70630911,0
+HIX.US,D,20150513,000000,3.88514,3.89935,3.87553,3.88514,255941.09813369,0
+HIX.US,D,20150514,000000,3.89506,3.90413,3.88514,3.88992,305114.71625607,0
+HIX.US,D,20150515,000000,3.88514,3.89935,3.87553,3.88992,371117.00082381,0
+HIX.US,D,20150518,000000,3.89506,3.89935,3.88514,3.89506,263835.72411389,0
+HIX.US,D,20150519,000000,3.89506,3.89935,3.88001,3.89506,363010.42420712,0
+HIX.US,D,20150520,000000,3.90395,3.90395,3.88441,3.88928,309363.3631056,0
+HIX.US,D,20150521,000000,3.88928,3.89423,3.87479,3.87974,423907.69571731,0
+HIX.US,D,20150522,000000,3.87479,3.89423,3.86031,3.86031,354189.8522645,0
+HIX.US,D,20150526,000000,3.86993,3.86993,3.84153,3.85565,484538.42324524,0
+HIX.US,D,20150527,000000,3.84573,3.87479,3.84153,3.87479,489880.00746778,0
+HIX.US,D,20150528,000000,3.86508,3.87479,3.85565,3.87479,347941.59031922,0
+HIX.US,D,20150529,000000,3.87479,3.87479,3.85069,3.85069,498810.83655968,0
+HIX.US,D,20150601,000000,3.85069,3.86508,3.84573,3.85069,453973.64282318,0
+HIX.US,D,20150602,000000,3.85069,3.86031,3.83602,3.86031,491739.39259695,0
+HIX.US,D,20150603,000000,3.86031,3.86031,3.84153,3.85069,254382.51163508,0
+HIX.US,D,20150604,000000,3.83602,3.84573,3.82657,3.84573,334890.56930897,0
+HIX.US,D,20150605,000000,3.83602,3.83602,3.79801,3.8024,490716.03497836,0
+HIX.US,D,20150608,000000,3.77875,3.81209,3.75916,3.77875,673315.79014155,0
+HIX.US,D,20150609,000000,3.77371,3.78314,3.74487,3.76371,410287.19117872,0
+HIX.US,D,20150610,000000,3.77875,3.78314,3.73046,3.75916,619614.13569428,0
+HIX.US,D,20150611,000000,3.75916,3.76887,3.74487,3.75437,312655.02071769,0
+HIX.US,D,20150612,000000,3.75437,3.75916,3.72542,3.73997,456692.60553367,0
+HIX.US,D,20150615,000000,3.72542,3.73997,3.71569,3.72542,511464.71774096,0
+HIX.US,D,20150616,000000,3.72064,3.74979,3.71103,3.74979,847599.15896708,0
+HIX.US,D,20150617,000000,3.75866,3.75866,3.71486,3.73953,628678.77200618,0
+HIX.US,D,20150618,000000,3.7299,3.7342,3.71019,3.71486,617777.23017805,0
+HIX.US,D,20150619,000000,3.70057,3.72,3.69533,3.70533,530167.75572416,0
+HIX.US,D,20150622,000000,3.71019,3.73953,3.70533,3.71486,521121.31719418,0
+HIX.US,D,20150623,000000,3.72,3.78277,3.71486,3.76848,1022121.2398731,0
+HIX.US,D,20150624,000000,3.77342,3.77342,3.73953,3.74418,318962.15783977,0
+HIX.US,D,20150625,000000,3.74418,3.74418,3.70057,3.70057,464359.22401096,0
+HIX.US,D,20150626,000000,3.70533,3.71019,3.62751,3.62751,1095508.6125274,0
+HIX.US,D,20150629,000000,3.59332,3.62751,3.55494,3.58865,1342290.8740662,0
+HIX.US,D,20150630,000000,3.60323,3.66637,3.60323,3.66637,716188.6938884,0
+HIX.US,D,20150701,000000,3.67122,3.67618,3.6421,3.65666,571103.13092535,0
+HIX.US,D,20150702,000000,3.65666,3.68068,3.64684,3.68068,567597.38176126,0
+HIX.US,D,20150706,000000,3.65666,3.66637,3.62751,3.66637,373052.38845393,0
+HIX.US,D,20150707,000000,3.6421,3.66637,3.62284,3.66637,614489.85439701,0
+HIX.US,D,20150708,000000,3.63731,3.66637,3.62284,3.62751,357830.47910636,0
+HIX.US,D,20150709,000000,3.64684,3.65217,3.63227,3.63731,398759.43156099,0
+HIX.US,D,20150710,000000,3.65217,3.65666,3.63731,3.65217,442154.71869473,0
+HIX.US,D,20150713,000000,3.66637,3.66637,3.65666,3.66152,453260.71795502,0
+HIX.US,D,20150714,000000,3.66152,3.66152,3.63731,3.6421,241456.73418277,0
+HIX.US,D,20150715,000000,3.63731,3.65666,3.63227,3.65666,419578.76453576,0
+HIX.US,D,20150716,000000,3.65217,3.66152,3.63731,3.64684,593511.02321601,0
+HIX.US,D,20150717,000000,3.64684,3.64684,3.62751,3.62751,532019.64764901,0
+HIX.US,D,20150720,000000,3.62751,3.62751,3.59836,3.59836,323693.58113908,0
+HIX.US,D,20150721,000000,3.59332,3.60323,3.55913,3.5737,614697.52320247,0
+HIX.US,D,20150722,000000,3.56847,3.57326,3.50999,3.51477,1297090.7951491,0
+HIX.US,D,20150723,000000,3.50999,3.52456,3.50457,3.50999,475076.64710438,0
+HIX.US,D,20150724,000000,3.50999,3.51477,3.46076,3.46534,964621.60129325,0
+HIX.US,D,20150727,000000,3.46076,3.46076,3.42628,3.44563,1112524.6090806,0
+HIX.US,D,20150728,000000,3.45561,3.47058,3.4361,3.47058,800216.41667725,0
+HIX.US,D,20150729,000000,3.46076,3.48515,3.45561,3.48515,349385.63783749,0
+HIX.US,D,20150730,000000,3.47058,3.49496,3.46534,3.48515,345517.00349276,0
+HIX.US,D,20150731,000000,3.5,3.50457,3.48515,3.49496,472424.05277503,0
+HIX.US,D,20150803,000000,3.49009,3.5,3.47561,3.48515,552498.57505609,0
+HIX.US,D,20150804,000000,3.4802,3.49496,3.4802,3.4802,333497.90376317,0
+HIX.US,D,20150805,000000,3.4802,3.49496,3.4802,3.49009,230616.20844696,0
+HIX.US,D,20150806,000000,3.4802,3.48515,3.45058,3.45058,396240.64445164,0
+HIX.US,D,20150807,000000,3.43115,3.44124,3.42628,3.4361,287042.17789353,0
+HIX.US,D,20150810,000000,3.4361,3.4361,3.38706,3.41621,836684.77164584,0
+HIX.US,D,20150811,000000,3.3919,3.4361,3.3919,3.4361,378735.44870192,0
+HIX.US,D,20150812,000000,3.41142,3.4361,3.3919,3.43115,594868.36365572,0
+HIX.US,D,20150813,000000,3.41142,3.42144,3.40181,3.41142,352235.19639469,0
+HIX.US,D,20150814,000000,3.39677,3.42628,3.3919,3.40676,417829.63655587,0
+HIX.US,D,20150817,000000,3.3919,3.41142,3.38706,3.40676,741749.08428232,0
+HIX.US,D,20150818,000000,3.39677,3.42144,3.3919,3.42144,479964.35723665,0
+HIX.US,D,20150819,000000,3.42583,3.42583,3.38613,3.39126,505267.83776816,0
+HIX.US,D,20150820,000000,3.38117,3.38613,3.34175,3.37119,881445.96288139,0
+HIX.US,D,20150821,000000,3.37119,3.37119,3.33165,3.35137,994406.01800825,0
+HIX.US,D,20150824,000000,3.30166,3.32176,3.08878,3.2275,1003353.9744243,0
+HIX.US,D,20150825,000000,3.27711,3.33679,3.27217,3.29196,744693.91358016,0
+HIX.US,D,20150826,000000,3.32176,3.34679,3.30689,3.34175,1470427.8793146,0
+HIX.US,D,20150827,000000,3.34175,3.3666,3.33165,3.33679,1006709.859502,0
+HIX.US,D,20150828,000000,3.33679,3.36108,3.32652,3.35137,596842.28776522,0
+HIX.US,D,20150831,000000,3.33165,3.3666,3.33165,3.33679,607534.01987237,0
+HIX.US,D,20150901,000000,3.32176,3.3666,3.32176,3.3666,655332.09977309,0
+HIX.US,D,20150902,000000,3.3568,3.38117,3.35137,3.36108,526246.66894918,0
+HIX.US,D,20150903,000000,3.37119,3.38613,3.36108,3.38117,496587.4957921,0
+HIX.US,D,20150904,000000,3.3568,3.37632,3.35137,3.35137,296711.62283983,0
+HIX.US,D,20150908,000000,3.3666,3.38117,3.3568,3.37119,425396.7024615,0
+HIX.US,D,20150909,000000,3.37119,3.38613,3.36108,3.38117,458678.30467851,0
+HIX.US,D,20150910,000000,3.37632,3.38613,3.37119,3.38613,311938.88447623,0
+HIX.US,D,20150911,000000,3.38117,3.39126,3.37632,3.38613,337852.52593097,0
+HIX.US,D,20150914,000000,3.38613,3.38613,3.37119,3.37119,416920.81791761,0
+HIX.US,D,20150915,000000,3.3666,3.37632,3.3568,3.37119,375980.09042761,0
+HIX.US,D,20150916,000000,3.3707,3.37593,3.34595,3.35594,535037.26807454,0
+HIX.US,D,20150917,000000,3.34081,3.3807,3.34081,3.3707,259423.29722706,0
+HIX.US,D,20150918,000000,3.35594,3.38574,3.34081,3.3707,207842.21960239,0
+HIX.US,D,20150921,000000,3.3707,3.39088,3.3707,3.3807,233205.64576848,0
+HIX.US,D,20150922,000000,3.35594,3.38574,3.34595,3.37593,1020048.8336497,0
+HIX.US,D,20150923,000000,3.37593,3.41592,3.36605,3.40061,1279218.4323876,0
+HIX.US,D,20150924,000000,3.39601,3.39601,3.36605,3.3807,641327.30089866,0
+HIX.US,D,20150925,000000,3.39088,3.39601,3.3608,3.3707,352995.22140431,0
+HIX.US,D,20150928,000000,3.3608,3.3707,3.28076,3.32578,988285.14053642,0
+HIX.US,D,20150929,000000,3.30054,3.32578,3.20564,3.2558,1330723.5075115,0
+HIX.US,D,20150930,000000,3.2558,3.26048,3.2104,3.24038,1649173.9865418,0
+HIX.US,D,20151001,000000,3.22582,3.2558,3.20564,3.24038,736537.02544876,0
+HIX.US,D,20151002,000000,3.19023,3.24038,3.18005,3.23031,678637.03566664,0
+HIX.US,D,20151005,000000,3.2558,3.28076,3.24571,3.28076,844608.29998557,0
+HIX.US,D,20151006,000000,3.27094,3.30054,3.26048,3.29569,667650.92767549,0
+HIX.US,D,20151007,000000,3.30587,3.3807,3.30587,3.37593,877491.69191587,0
+HIX.US,D,20151008,000000,3.3807,3.45067,3.3608,3.44114,1232285.282357,0
+HIX.US,D,20151009,000000,3.46579,3.4958,3.44563,3.47608,1018855.2732473,0
+HIX.US,D,20151012,000000,3.48131,3.4859,3.45591,3.47076,416679.9649216,0
+HIX.US,D,20151013,000000,3.47608,3.48131,3.40583,3.41079,829980.4946948,0
+HIX.US,D,20151014,000000,3.40061,3.42583,3.3807,3.42096,473190.5005312,0
+HIX.US,D,20151015,000000,3.43592,3.43592,3.38574,3.39088,459816.20127741,0
+HIX.US,D,20151016,000000,3.38574,3.43592,3.38574,3.43592,319659.02584155,0
+HIX.US,D,20151019,000000,3.43106,3.45067,3.42096,3.43592,464717.82736058,0
+HIX.US,D,20151020,000000,3.43106,3.45591,3.43106,3.45591,317868.15000902,0
+HIX.US,D,20151021,000000,3.46534,3.46534,3.43021,3.4503,437223.11979429,0
+HIX.US,D,20151022,000000,3.46048,3.47067,3.4404,3.4503,566702.47907389,0
+HIX.US,D,20151023,000000,3.46534,3.4857,3.4503,3.47067,562945.17233619,0
+HIX.US,D,20151026,000000,3.48086,3.48086,3.4503,3.4503,483482.95189386,0
+HIX.US,D,20151027,000000,3.4503,3.5013,3.4503,3.49093,510362.14624814,0
+HIX.US,D,20151028,000000,3.49093,3.50588,3.48086,3.50588,427539.75889709,0
+HIX.US,D,20151029,000000,3.49093,3.51102,3.48086,3.5013,253398.76095364,0
+HIX.US,D,20151030,000000,3.51616,3.54139,3.4857,3.54139,840652.95856228,0
+HIX.US,D,20151102,000000,3.54139,3.57193,3.53634,3.57193,555807.35999233,0
+HIX.US,D,20151103,000000,3.57193,3.58678,3.55137,3.58175,512534.10504324,0
+HIX.US,D,20151104,000000,3.58175,3.58175,3.5567,3.5567,278343.63813553,0
+HIX.US,D,20151105,000000,3.5567,3.57678,3.5567,3.57678,328910.99226147,0
+HIX.US,D,20151106,000000,3.56147,3.56147,3.50588,3.53634,675413.88735121,0
+HIX.US,D,20151109,000000,3.53101,3.53634,3.46534,3.46534,526635.24511607,0
+HIX.US,D,20151110,000000,3.47599,3.47599,3.4503,3.47067,547727.54481964,0
+HIX.US,D,20151111,000000,3.48086,3.48086,3.4503,3.45525,383068.6617145,0
+HIX.US,D,20151112,000000,3.4404,3.45525,3.4049,3.4049,625007.10188929,0
+HIX.US,D,20151113,000000,3.39949,3.42011,3.38957,3.41518,357768.39255627,0
+HIX.US,D,20151116,000000,3.40985,3.43021,3.39482,3.41518,459762.67838941,0
+HIX.US,D,20151117,000000,3.40985,3.4404,3.4049,3.43021,578353.34133402,0
+HIX.US,D,20151118,000000,3.42966,3.45498,3.40901,3.44507,444328.81840535,0
+HIX.US,D,20151119,000000,3.44993,3.44993,3.41451,3.41451,432190.8978644,0
+HIX.US,D,20151120,000000,3.42443,3.42966,3.38369,3.41451,563467.55572308,0
+HIX.US,D,20151123,000000,3.41966,3.42966,3.36827,3.39883,599474.54339712,0
+HIX.US,D,20151124,000000,3.37333,3.40414,3.37333,3.39378,493681.20297365,0
+HIX.US,D,20151125,000000,3.39378,3.39883,3.38369,3.38369,411643.46116068,0
+HIX.US,D,20151127,000000,3.40414,3.42443,3.38874,3.39378,373888.41596452,0
+HIX.US,D,20151130,000000,3.39378,3.42443,3.38369,3.38874,476406.15564233,0
+HIX.US,D,20151201,000000,3.38874,3.39883,3.36306,3.37333,1140892.8101793,0
+HIX.US,D,20151202,000000,3.36306,3.39883,3.3526,3.39883,516765.62456862,0
+HIX.US,D,20151203,000000,3.38874,3.38874,3.37333,3.38874,283022.60900461,0
+HIX.US,D,20151204,000000,3.38874,3.38874,3.33754,3.37829,427488.37692459,0
+HIX.US,D,20151207,000000,3.3526,3.35792,3.3225,3.3225,688683.28174449,0
+HIX.US,D,20151208,000000,3.31709,3.3225,3.297,3.31186,668861.61540208,0
+HIX.US,D,20151209,000000,3.31186,3.33268,3.29159,3.297,575796.01774532,0
+HIX.US,D,20151210,000000,3.2815,3.28635,3.24581,3.26607,826614.97549728,0
+HIX.US,D,20151211,000000,3.22553,3.26113,3.18461,3.21488,1948478.2580765,0
+HIX.US,D,20151214,000000,3.21488,3.21488,3.11279,3.14361,1940408.0770235,0
+HIX.US,D,20151215,000000,3.15902,3.25609,3.15902,3.24581,1437833.5109796,0
+HIX.US,D,20151216,000000,3.27608,3.31728,3.23992,3.297,964524.1896371,0
+HIX.US,D,20151217,000000,3.297,3.32755,3.27608,3.29159,1340147.8176307,0
+HIX.US,D,20151218,000000,3.2657,3.297,3.26048,3.29159,787446.92605789,0
+HIX.US,D,20151221,000000,3.297,3.30166,3.23478,3.24525,1378282.8753315,0
+HIX.US,D,20151222,000000,3.25571,3.2657,3.23478,3.2657,1118039.6074604,0
+HIX.US,D,20151223,000000,3.2657,3.31222,3.2657,3.28625,1510069.0710839,0
+HIX.US,D,20151224,000000,3.30709,3.32279,3.27608,3.27608,1367410.235863,0
+HIX.US,D,20151228,000000,3.2813,3.2915,3.25571,3.26048,812715.08148332,0
+HIX.US,D,20151229,000000,3.2657,3.30709,3.26319,3.29159,1896946.4215088,0
+HIX.US,D,20151230,000000,3.2813,3.2813,3.26048,3.27132,1221975.7036702,0
+HIX.US,D,20151231,000000,3.26048,3.28625,3.23096,3.26048,1503211.7186733,0
+HIX.US,D,20160104,000000,3.22927,3.297,3.22189,3.297,1313072.7295062,0
+HIX.US,D,20160105,000000,3.30709,3.35857,3.2813,3.35372,2500301.3742859,0
+HIX.US,D,20160106,000000,3.33316,3.37939,3.32279,3.36389,1501644.5685125,0
+HIX.US,D,20160107,000000,3.33791,3.34753,3.30166,3.33791,847983.45330294,0
+HIX.US,D,20160108,000000,3.32755,3.32801,3.297,3.30166,531213.59295572,0
+HIX.US,D,20160111,000000,3.30166,3.31222,3.25028,3.2657,749221.94990507,0
+HIX.US,D,20160112,000000,3.27132,3.2813,3.23478,3.27132,950169.35107514,0
+HIX.US,D,20160113,000000,3.26048,3.26048,3.178,3.18331,960376.165817,0
+HIX.US,D,20160114,000000,3.17285,3.18808,3.13895,3.1521,1226911.5844016,0
+HIX.US,D,20160115,000000,3.10044,3.10577,3.06412,3.09018,1087231.8331267,0
+HIX.US,D,20160119,000000,3.09018,3.09018,3.02291,3.04889,1626368.9544222,0
+HIX.US,D,20160120,000000,3.01684,3.02778,2.95388,3.01684,1693958.7278481,0
+HIX.US,D,20160121,000000,3.01684,3.02188,2.97516,2.98527,2059446.1913118,0
+HIX.US,D,20160122,000000,3.02188,3.04823,3.00609,3.0429,1065434.1017593,0
+HIX.US,D,20160125,000000,3.02778,3.05355,3.01153,3.02778,862359.70102012,0
+HIX.US,D,20160126,000000,3.03749,3.09008,3.03749,3.08448,1068282.5898587,0
+HIX.US,D,20160127,000000,3.0954,3.0954,3.0429,3.07972,568339.20898897,0
+HIX.US,D,20160128,000000,3.0954,3.13174,3.0954,3.12129,326425.38934267,0
+HIX.US,D,20160129,000000,3.13708,3.17379,3.1238,3.1423,1164936.3619271,0
+HIX.US,D,20160201,000000,3.15286,3.15286,3.11634,3.1423,718610.06934158,0
+HIX.US,D,20160202,000000,3.12129,3.1238,3.10587,3.12129,308898.78443775,0
+HIX.US,D,20160203,000000,3.12716,3.15286,3.09008,3.1423,442440.53091668,0
+HIX.US,D,20160204,000000,3.1423,3.1423,3.11044,3.1423,604572.06325036,0
+HIX.US,D,20160205,000000,3.13174,3.13174,3.0954,3.12716,290280.31261759,0
+HIX.US,D,20160208,000000,3.10587,3.10587,3.0429,3.06925,767709.8258785,0
+HIX.US,D,20160209,000000,3.05355,3.06925,3.03225,3.06925,605335.29963327,0
+HIX.US,D,20160210,000000,3.05879,3.05879,3.03225,3.03225,413678.40136249,0
+HIX.US,D,20160211,000000,3.00609,3.02778,2.9594,2.99096,751129.50563345,0
+HIX.US,D,20160212,000000,2.99096,3.02188,2.99096,3.01153,475683.5966543,0
+HIX.US,D,20160216,000000,3.01153,3.04823,2.99553,3.02778,669173.11861024,0
+HIX.US,D,20160217,000000,3.05328,3.08466,3.04263,3.07979,869730.87315564,0
+HIX.US,D,20160218,000000,3.09036,3.10634,3.06925,3.08466,412756.73723111,0
+HIX.US,D,20160219,000000,3.09036,3.1111,3.0743,3.10634,757760.99145681,0
+HIX.US,D,20160222,000000,3.13267,3.13267,3.09569,3.09569,712164.84316845,0
+HIX.US,D,20160223,000000,3.09036,3.10634,3.08466,3.10634,705882.32657487,0
+HIX.US,D,20160224,000000,3.09036,3.1167,3.0743,3.1111,906121.08470778,0
+HIX.US,D,20160225,000000,3.1167,3.12182,3.08466,3.1111,564011.34826518,0
+HIX.US,D,20160226,000000,3.14857,3.175,3.12763,3.14857,661919.69682829,0
+HIX.US,D,20160229,000000,3.15388,3.18554,3.14324,3.18554,619389.33956466,0
+HIX.US,D,20160301,000000,3.18554,3.22553,3.175,3.2176,650145.73192576,0
+HIX.US,D,20160302,000000,3.2176,3.23833,3.19052,3.2332,750920.76637024,0
+HIX.US,D,20160303,000000,3.23833,3.27056,3.22788,3.27056,651564.08845781,0
+HIX.US,D,20160304,000000,3.25964,3.32801,3.24918,3.31251,1120413.8827721,0
+HIX.US,D,20160307,000000,3.30719,3.34427,3.30166,3.33857,602251.31082663,0
+HIX.US,D,20160308,000000,3.3338,3.34951,3.31764,3.33857,683240.00403476,0
+HIX.US,D,20160309,000000,3.3338,3.36566,3.3338,3.36566,558078.87135911,0
+HIX.US,D,20160310,000000,3.38126,3.3919,3.35509,3.3706,547016.76086698,0
+HIX.US,D,20160311,000000,3.37623,3.41816,3.37623,3.41816,553555.11686524,0
+HIX.US,D,20160314,000000,3.4235,3.42741,3.38648,3.38648,481744.52849156,0
+HIX.US,D,20160315,000000,3.37623,3.41322,3.36566,3.39704,1214500.6971319,0
+HIX.US,D,20160316,000000,3.41126,3.43292,3.40602,3.42217,572241.02752427,0
+HIX.US,D,20160317,000000,3.42217,3.44097,3.40778,3.42217,448779.78177153,0
+HIX.US,D,20160318,000000,3.43787,3.47581,3.43787,3.47039,365530.28177422,0
+HIX.US,D,20160321,000000,3.47581,3.51307,3.47581,3.49645,545407.86285367,0
+HIX.US,D,20160322,000000,3.48599,3.52626,3.48131,3.52363,479968.63906769,0
+HIX.US,D,20160323,000000,3.52363,3.52924,3.48599,3.50242,703025.27481334,0
+HIX.US,D,20160324,000000,3.49645,3.51307,3.46477,3.49645,827270.0956464,0
+HIX.US,D,20160328,000000,3.48599,3.50748,3.43292,3.43292,436468.44707346,0
+HIX.US,D,20160329,000000,3.43292,3.47039,3.42217,3.45955,348869.67719717,0
+HIX.US,D,20160330,000000,3.47581,3.49186,3.46477,3.48104,533470.11791384,0
+HIX.US,D,20160331,000000,3.49186,3.53962,3.48599,3.53448,947612.02748643,0
+HIX.US,D,20160401,000000,3.52363,3.53962,3.49645,3.53962,422200.31559006,0
+HIX.US,D,20160404,000000,3.52924,3.53541,3.48599,3.48599,337815.05990936,0
+HIX.US,D,20160405,000000,3.47581,3.48599,3.47581,3.47581,296378.71047648,0
+HIX.US,D,20160406,000000,3.48599,3.50242,3.47581,3.49645,262356.35148952,0
+HIX.US,D,20160407,000000,3.47581,3.48944,3.47039,3.47039,537348.38637842,0
+HIX.US,D,20160408,000000,3.49645,3.51765,3.48104,3.51307,286612.92433175,0
+HIX.US,D,20160411,000000,3.52363,3.55567,3.51307,3.54989,531526.16662163,0
+HIX.US,D,20160412,000000,3.53962,3.57707,3.53962,3.57193,300915.31046346,0
+HIX.US,D,20160413,000000,3.56641,3.61995,3.56641,3.60397,453847.3288075,0
+HIX.US,D,20160414,000000,3.60397,3.67329,3.60397,3.64116,550069.70639859,0
+HIX.US,D,20160415,000000,3.60397,3.63163,3.5824,3.58781,491863.56569711,0
+HIX.US,D,20160418,000000,3.58781,3.63545,3.58781,3.6307,343785.00283703,0
+HIX.US,D,20160419,000000,3.64647,3.67329,3.63612,3.67329,530223.41952768,0
+HIX.US,D,20160420,000000,3.68796,3.70365,3.66049,3.70365,427621.11368685,0
+HIX.US,D,20160421,000000,3.68796,3.72019,3.67142,3.68207,551589.75641782,0
+HIX.US,D,20160422,000000,3.67711,3.69861,3.67142,3.6929,378684.06672945,0
+HIX.US,D,20160425,000000,3.68207,3.69861,3.66049,3.67711,375949.04715258,0
+HIX.US,D,20160426,000000,3.66049,3.68468,3.66049,3.67711,434856.33768686,0
+HIX.US,D,20160427,000000,3.68207,3.72019,3.68207,3.70916,431079.76270949,0
+HIX.US,D,20160428,000000,3.69861,3.72019,3.66049,3.66049,611189.63312286,0
+HIX.US,D,20160429,000000,3.67142,3.72533,3.67142,3.72533,732516.3861021,0
+HIX.US,D,20160502,000000,3.74673,3.74673,3.70365,3.72533,576878.25054071,0
+HIX.US,D,20160503,000000,3.72533,3.73112,3.70225,3.72533,462227.94261076,0
+HIX.US,D,20160504,000000,3.72019,3.72533,3.67711,3.68207,396927.87833359,0
+HIX.US,D,20160505,000000,3.70365,3.70916,3.68207,3.68207,273924.78850215,0
+HIX.US,D,20160506,000000,3.68207,3.6929,3.68207,3.6929,259930.6942053,0
+HIX.US,D,20160509,000000,3.67711,3.68796,3.66049,3.68207,316342.74770099,0
+HIX.US,D,20160510,000000,3.68796,3.72019,3.68796,3.71458,254850.30167623,0
+HIX.US,D,20160511,000000,3.72019,3.72019,3.68796,3.70365,375827.01496793,0
+HIX.US,D,20160512,000000,3.70365,3.72019,3.68796,3.70916,359124.66253823,0
+HIX.US,D,20160513,000000,3.6929,3.72533,3.6929,3.71458,418568.2524103,0
+HIX.US,D,20160516,000000,3.71458,3.72533,3.70365,3.70916,353340.97926079,0
+HIX.US,D,20160517,000000,3.70365,3.72533,3.69861,3.72533,480671.92981603,0
+HIX.US,D,20160518,000000,3.72355,3.7342,3.7071,3.7342,293899.53030425,0
+HIX.US,D,20160519,000000,3.72355,3.72355,3.65816,3.66366,747136.69818855,0
+HIX.US,D,20160520,000000,3.66366,3.69618,3.65816,3.66366,836288.70227465,0
+HIX.US,D,20160523,000000,3.6802,3.69104,3.66366,3.66907,383536.45175565,0
+HIX.US,D,20160524,000000,3.69104,3.70179,3.66907,3.68525,694049.48649552,0
+HIX.US,D,20160525,000000,3.69618,3.72355,3.69104,3.7128,333263.47351372,0
+HIX.US,D,20160526,000000,3.71794,3.72907,3.69618,3.72355,407857.25206346,0
+HIX.US,D,20160527,000000,3.72355,3.76214,3.7128,3.7342,597253.34354506,0
+HIX.US,D,20160531,000000,3.73997,3.75625,3.7128,3.71794,542109.78249503,0
+HIX.US,D,20160601,000000,3.71794,3.73997,3.71794,3.73997,398496.098952,0
+HIX.US,D,20160602,000000,3.72355,3.72907,3.7071,3.72355,1119358.4114207,0
+HIX.US,D,20160603,000000,3.7128,3.72907,3.69104,3.72907,337210.25127495,0
+HIX.US,D,20160606,000000,3.73997,3.75625,3.72907,3.7454,484560.9028582,0
+HIX.US,D,20160607,000000,3.75082,3.76726,3.74802,3.76726,439326.56929273,0
+HIX.US,D,20160608,000000,3.78324,3.79968,3.77269,3.79968,306301.85391192,0
+HIX.US,D,20160609,000000,3.79968,3.8163,3.7782,3.8163,599599.78695504,0
+HIX.US,D,20160610,000000,3.80538,3.81062,3.77269,3.77269,347298.24520544,0
+HIX.US,D,20160613,000000,3.77269,3.79417,3.75082,3.75082,401843.42036763,0
+HIX.US,D,20160614,000000,3.76214,3.76726,3.71794,3.72907,509550.73926604,0
+HIX.US,D,20160615,000000,3.72999,3.75737,3.72999,3.72999,402044.66642651,0
+HIX.US,D,20160616,000000,3.72401,3.74075,3.69151,3.74075,405235.70100916,0
+HIX.US,D,20160617,000000,3.74075,3.74075,3.70233,3.74075,413891.42245673,0
+HIX.US,D,20160620,000000,3.75737,3.78473,3.74943,3.75176,668522.28029215,0
+HIX.US,D,20160621,000000,3.76848,3.79034,3.75737,3.76848,486970.50327603,0
+HIX.US,D,20160622,000000,3.77959,3.78473,3.76848,3.77959,277189.68467024,0
+HIX.US,D,20160623,000000,3.79034,3.82313,3.79034,3.82313,366812.69017073,0
+HIX.US,D,20160624,000000,3.76287,3.82313,3.76287,3.79034,796379.89606532,0
+HIX.US,D,20160627,000000,3.76287,3.79034,3.71336,3.71336,1108358.3874786,0
+HIX.US,D,20160628,000000,3.74604,3.76848,3.72999,3.75176,390631.4457891,0
+HIX.US,D,20160629,000000,3.76848,3.80137,3.76287,3.80137,471324.69265546,0
+HIX.US,D,20160630,000000,3.79034,3.81799,3.76848,3.81799,651660.42965621,0
+HIX.US,D,20160701,000000,3.81219,3.83407,3.79034,3.82313,333370.51928974,0
+HIX.US,D,20160705,000000,3.79557,3.82883,3.79557,3.81219,662961.25222881,0
+HIX.US,D,20160706,000000,3.81799,3.84509,3.80137,3.84509,352376.49681901,0
+HIX.US,D,20160707,000000,3.84509,3.86461,3.83407,3.8619,604576.3450814,0
+HIX.US,D,20160708,000000,3.87245,3.89516,3.85639,3.87834,496012.65997497,0
+HIX.US,D,20160711,000000,3.88928,3.90047,3.8674,3.87834,358379.62393724,0
+HIX.US,D,20160712,000000,3.89516,3.93308,3.89058,3.91141,543507.80032963,0
+HIX.US,D,20160713,000000,3.90047,3.92206,3.87834,3.88928,313844.29928907,0
+HIX.US,D,20160714,000000,3.91654,3.91654,3.87245,3.88387,311735.49750182,0
+HIX.US,D,20160715,000000,3.90047,3.91141,3.87834,3.90047,480696.55034451,0
+HIX.US,D,20160718,000000,3.89516,3.92795,3.88928,3.92795,491022.18589774,0
+HIX.US,D,20160719,000000,3.92206,3.92206,3.89516,3.90047,458399.98566091,0
+HIX.US,D,20160720,000000,3.91775,3.94028,3.90748,3.94028,257653.83054973,0
+HIX.US,D,20160721,000000,3.94028,3.95139,3.92347,3.93421,344342.71133002,0
+HIX.US,D,20160722,000000,3.94028,3.96224,3.94028,3.96224,305520.41974711,0
+HIX.US,D,20160725,000000,3.96224,3.96224,3.92347,3.95139,320105.40672746,0
+HIX.US,D,20160726,000000,3.95672,3.95672,3.93421,3.95139,258302.5279523,0
+HIX.US,D,20160727,000000,3.95139,3.97885,3.93421,3.95672,357714.86966827,0
+HIX.US,D,20160728,000000,3.95672,3.96792,3.93841,3.96792,292175.02285284,0
+HIX.US,D,20160729,000000,3.96224,3.98437,3.95139,3.98437,776191.06271121,0
+HIX.US,D,20160801,000000,3.98437,3.98437,3.93421,3.93421,394785.89235576,0
+HIX.US,D,20160802,000000,3.94028,3.94531,3.89012,3.91235,606328.68443458,0
+HIX.US,D,20160803,000000,3.90123,3.92776,3.90123,3.90655,277718.49080367,0
+HIX.US,D,20160804,000000,3.91235,3.93421,3.91235,3.91775,430866.74161525,0
+HIX.US,D,20160805,000000,3.92916,3.95139,3.92347,3.93421,281787.30074954,0
+HIX.US,D,20160808,000000,3.93421,3.95672,3.93421,3.95139,343980.89660712,0
+HIX.US,D,20160809,000000,3.94531,3.97326,3.94531,3.96224,330988.75077368,0
+HIX.US,D,20160810,000000,3.95672,3.97326,3.93421,3.97326,478185.25643948,0
+HIX.US,D,20160811,000000,3.97326,4.00669,3.97326,3.9952,410957.2977365,0
+HIX.US,D,20160812,000000,3.9952,3.9952,3.96792,3.97326,607578.9790983,0
+HIX.US,D,20160815,000000,3.97326,3.9952,3.96224,3.97885,714298.26548419,0
+HIX.US,D,20160816,000000,3.98437,3.99027,3.96792,3.97885,406767.52606375,0
+HIX.US,D,20160817,000000,3.99623,4.00184,3.97979,4.00184,387628.81177222,0
+HIX.US,D,20160818,000000,4.00184,4.02155,3.99353,4.01904,350677.68035385,0
+HIX.US,D,20160819,000000,4.00184,4.01904,3.9912,4.01333,332439.2210385,0
+HIX.US,D,20160822,000000,4.01333,4.02454,3.9912,4.00772,266750.58059444,0
+HIX.US,D,20160823,000000,4.01333,4.02454,3.99623,3.99623,306019.25306328,0
+HIX.US,D,20160824,000000,4.01333,4.03564,4.00511,4.03564,447327.17059118,0
+HIX.US,D,20160825,000000,4.03006,4.03564,4.01333,4.01904,233073.97946399,0
+HIX.US,D,20160826,000000,4.02454,4.05826,4.0165,4.04705,618988.98836241,0
+HIX.US,D,20160829,000000,4.04107,4.06369,4.04107,4.04705,304786.08572372,0
+HIX.US,D,20160830,000000,4.05826,4.05826,4.04107,4.04705,304937.02026789,0
+HIX.US,D,20160831,000000,4.05257,4.06369,4.04705,4.06369,287066.798422,0
+HIX.US,D,20160901,000000,4.06369,4.0678,4.04107,4.04107,363088.56762361,0
+HIX.US,D,20160902,000000,4.05826,4.06369,4.04107,4.06369,458382.85833674,0
+HIX.US,D,20160906,000000,4.05257,4.05257,4.02454,4.03006,477640.39343962,0
+HIX.US,D,20160907,000000,4.04107,4.06369,4.04107,4.06369,342205.00718324,0
+HIX.US,D,20160908,000000,4.05826,4.07499,4.05257,4.07499,222262.35608773,0
+HIX.US,D,20160909,000000,4.06947,4.06947,3.98924,3.99623,658068.18980771,0
+HIX.US,D,20160912,000000,3.99623,4.01904,3.96905,4.01904,530834.65090865,0
+HIX.US,D,20160913,000000,4.00184,4.00772,3.9014,3.92382,795969.91074322,0
+HIX.US,D,20160914,000000,3.92954,3.94599,3.9014,3.94599,810052.85303415,0
+HIX.US,D,20160915,000000,3.91804,3.97979,3.91804,3.96278,517418.60380223,0
+HIX.US,D,20160916,000000,3.96278,3.96278,3.94599,3.96278,215707.94322307,0
+HIX.US,D,20160919,000000,3.95728,3.97419,3.93467,3.93467,307067.23121035,0
+HIX.US,D,20160920,000000,3.95728,3.99623,3.95187,3.99623,279104.73360292,0
+HIX.US,D,20160921,000000,4.00595,4.0281,3.98316,4.01698,400528.8982383,0
+HIX.US,D,20160922,000000,4.0281,4.062,4.01698,4.04528,604715.50459021,0
+HIX.US,D,20160923,000000,4.03407,4.0678,4.03407,4.0678,504542.06740688,0
+HIX.US,D,20160926,000000,4.05668,4.05668,4.00034,4.00034,496983.56516332,0
+HIX.US,D,20160927,000000,4.01698,4.03407,4.01108,4.02277,328930.26050114,0
+HIX.US,D,20160928,000000,4.03407,4.04528,4.01108,4.04528,316705.63288163,0
+HIX.US,D,20160929,000000,4.04528,4.04528,4.01698,4.03968,251053.3880014,0
+HIX.US,D,20160930,000000,4.03968,4.08489,4.03968,4.05098,594553.64907428,0
+HIX.US,D,20161003,000000,4.04528,4.0678,4.04528,4.062,415952.05364477,0
+HIX.US,D,20161004,000000,4.0678,4.07929,4.04761,4.062,411859.69362821,0
+HIX.US,D,20161005,000000,4.062,4.0678,4.05668,4.062,184209.72363427,0
+HIX.US,D,20161006,000000,4.062,4.0678,4.05098,4.062,221020.62508609,0
+HIX.US,D,20161007,000000,4.062,4.0762,4.04004,4.062,338826.64249259,0
+HIX.US,D,20161010,000000,4.07367,4.09039,4.07367,4.09039,203655.65930292,0
+HIX.US,D,20161011,000000,4.08489,4.08489,4.062,4.07929,642855.91457998,0
+HIX.US,D,20161012,000000,4.0678,4.07367,4.05668,4.0678,371337.51512238,0
+HIX.US,D,20161013,000000,4.05098,4.07367,4.04528,4.05668,360018.49476784,0
+HIX.US,D,20161014,000000,4.0678,4.07069,4.05098,4.05098,174256.60738154,0
+HIX.US,D,20161017,000000,4.05668,4.062,4.0281,4.03968,344363.05002745,0
+HIX.US,D,20161018,000000,4.05098,4.0678,4.04528,4.05668,398744.44515235,0
+HIX.US,D,20161019,000000,4.07172,4.10021,4.07172,4.10021,301434.48247708,0
+HIX.US,D,20161020,000000,4.09441,4.09441,4.07172,4.07742,248168.50433814,0
+HIX.US,D,20161021,000000,4.07172,4.10021,4.07172,4.10021,301417.35515292,0
+HIX.US,D,20161024,000000,4.10021,4.11395,4.09441,4.09441,211997.73662681,0
+HIX.US,D,20161025,000000,4.09441,4.1058,4.08396,4.09441,217593.01933847,0
+HIX.US,D,20161026,000000,4.07742,4.1058,4.07742,4.09441,181550.70655836,0
+HIX.US,D,20161027,000000,4.1058,4.1058,4.07172,4.08312,248185.63166229,0
+HIX.US,D,20161028,000000,4.08853,4.09441,4.06583,4.07172,467082.46855247,0
+HIX.US,D,20161031,000000,4.06583,4.06583,4.02042,4.02042,586162.33069341,0
+HIX.US,D,20161101,000000,4.02603,4.03762,3.90655,4.00325,1060615.9713815,0
+HIX.US,D,20161102,000000,3.98063,3.99203,3.92963,3.92963,583612.50030903,0
+HIX.US,D,20161103,000000,3.92963,3.95242,3.90404,3.92391,503504.7938374,0
+HIX.US,D,20161104,000000,3.91252,3.91804,3.87834,3.88405,497167.68389805,0
+HIX.US,D,20161107,000000,3.90655,3.94625,3.90655,3.92963,486512.34735474,0
+HIX.US,D,20161108,000000,3.91252,3.95242,3.91252,3.95242,245711.80377886,0
+HIX.US,D,20161109,000000,3.90655,3.92391,3.79314,3.88405,1531716.9383651,0
+HIX.US,D,20161110,000000,3.87834,3.90067,3.81611,3.84416,781724.25887278,0
+HIX.US,D,20161111,000000,3.83284,3.83836,3.79884,3.82724,563157.12297269,0
+HIX.US,D,20161114,000000,3.79884,3.79884,3.71336,3.76428,949798.97269016,0
+HIX.US,D,20161115,000000,3.76428,3.84416,3.76428,3.83284,479712.79966304,0
+HIX.US,D,20161116,000000,3.84246,3.85947,3.81921,3.83622,612325.38880624,0
+HIX.US,D,20161117,000000,3.85395,3.87675,3.83622,3.85395,500269.8704866,0
+HIX.US,D,20161118,000000,3.87087,3.87675,3.83622,3.85947,390965.42861023,0
+HIX.US,D,20161121,000000,3.87675,3.90525,3.86508,3.90525,591379.7418158,0
+HIX.US,D,20161122,000000,3.89974,3.92851,3.89974,3.92851,537043.30591682,0
+HIX.US,D,20161123,000000,3.90525,3.92851,3.89393,3.92851,297819.54662147,0
+HIX.US,D,20161125,000000,3.94531,3.98008,3.93347,3.97429,351053.41102761,0
+HIX.US,D,20161128,000000,3.96839,3.96839,3.95232,3.96839,254463.86642486,0
+HIX.US,D,20161129,000000,3.95681,3.95681,3.92851,3.92851,599582.65963088,0
+HIX.US,D,20161130,000000,3.92851,3.96252,3.91654,3.91654,459982.12223023,0
+HIX.US,D,20161201,000000,3.92851,3.93365,3.91654,3.92225,462051.31708035,0
+HIX.US,D,20161202,000000,3.90525,3.95148,3.90525,3.95148,504666.24050704,0
+HIX.US,D,20161205,000000,3.93365,3.95148,3.93365,3.95148,421769.99157054,0
+HIX.US,D,20161206,000000,3.93999,3.98381,3.93999,3.98008,323793.13371077,0
+HIX.US,D,20161207,000000,3.99156,4.01865,3.97429,4.00259,750214.26424862,0
+HIX.US,D,20161208,000000,3.99156,4.00259,3.97429,3.98521,400698.0305644,0
+HIX.US,D,20161209,000000,3.98008,4.00259,3.98008,3.99706,393771.09839926,0
+HIX.US,D,20161212,000000,3.99156,4.01425,3.99156,4.00885,371743.21861344,0
+HIX.US,D,20161213,000000,4.01425,4.02584,4.00885,4.01998,510866.33185311,0
+HIX.US,D,20161214,000000,4.00885,4.03146,4.00885,4.01425,494968.96365895,0
+HIX.US,D,20161215,000000,4.00259,4.01425,3.95681,4.00259,591751.19065852,0
+HIX.US,D,20161216,000000,4.00259,4.01425,4.00015,4.01425,348045.42472195,0
+HIX.US,D,20161219,000000,4.01425,4.01998,4.00885,4.01425,598037.98908317,0
+HIX.US,D,20161220,000000,4.02584,4.02584,3.99706,4.00259,528769.73788956,0
+HIX.US,D,20161221,000000,3.9996,4.0167,3.99344,4.01071,384970.86515408,0
+HIX.US,D,20161222,000000,3.9996,4.0167,3.99344,4.01071,562771.75817907,0
+HIX.US,D,20161223,000000,4.0167,4.0281,4.00829,4.0281,557104.75479748,0
+HIX.US,D,20161227,000000,4.02258,4.05116,4.0167,4.0281,691100.37536664,0
+HIX.US,D,20161228,000000,4.0281,4.05116,4.02258,4.03977,603031.67453369,0
+HIX.US,D,20161229,000000,4.05116,4.06883,4.03417,4.06284,419559.49629608,0
+HIX.US,D,20161230,000000,4.07451,4.09741,4.06284,4.09181,1113326.3819429,0
+HIX.US,D,20170103,000000,4.09181,4.12058,4.07451,4.07451,986077.85663525,0
+HIX.US,D,20170104,000000,4.08618,4.12058,4.08003,4.09181,826097.94439918,0
+HIX.US,D,20170105,000000,4.10927,4.14373,4.09741,4.12058,801793.20095777,0
+HIX.US,D,20170106,000000,4.12656,4.14971,4.10992,4.14971,397629.02816641,0
+HIX.US,D,20170109,000000,4.13851,4.13851,4.1146,4.13189,459310.94521468,0
+HIX.US,D,20170110,000000,4.13189,4.14971,4.12964,4.13189,305546.11073336,0
+HIX.US,D,20170111,000000,4.13851,4.14373,4.13189,4.13851,433571.78837484,0
+HIX.US,D,20170112,000000,4.14373,4.15523,4.12058,4.15523,668770.62649247,0
+HIX.US,D,20170113,000000,4.15523,4.16681,4.14971,4.15523,241183.76745395,0
+HIX.US,D,20170117,000000,4.14971,4.16681,4.13851,4.16681,281830.11905994,0
+HIX.US,D,20170118,000000,4.15757,4.1754,4.14589,4.1754,367729.00201333,0
+HIX.US,D,20170119,000000,4.15757,4.1754,4.15186,4.15757,312868.04181193,0
+HIX.US,D,20170120,000000,4.15757,4.16915,4.15186,4.15757,201839.09248416,0
+HIX.US,D,20170123,000000,4.16924,4.18672,4.16384,4.16924,293546.27924343,0
+HIX.US,D,20170124,000000,4.18092,4.19858,4.18092,4.18672,297163.35601458,0
+HIX.US,D,20170125,000000,4.19858,4.19858,4.18672,4.19858,266965.74260421,0
+HIX.US,D,20170126,000000,4.19858,4.22744,4.18672,4.22145,480182.73061971,0
+HIX.US,D,20170127,000000,4.23343,4.2451,4.22145,4.22744,576153.55063717,0
+HIX.US,D,20170130,000000,4.22145,4.23343,4.21007,4.23343,233079.3317528,0
+HIX.US,D,20170131,000000,4.22744,4.2451,4.19268,4.2451,371023.87099868,0
+HIX.US,D,20170201,000000,4.23343,4.2451,4.22145,4.22145,279656.01934934,0
+HIX.US,D,20170202,000000,4.21606,4.23343,4.20409,4.22744,466574.00111648,0
+HIX.US,D,20170203,000000,4.22744,4.2451,4.22744,4.23343,270151.42489804,0
+HIX.US,D,20170206,000000,4.23343,4.2451,4.22744,4.2451,252180.5800227,0
+HIX.US,D,20170207,000000,4.2451,4.2451,4.23343,4.23902,644256.0733301,0
+HIX.US,D,20170208,000000,4.2451,4.2451,4.22145,4.23902,428937.77673168,0
+HIX.US,D,20170209,000000,4.23343,4.2451,4.22145,4.22145,321536.60875263,0
+HIX.US,D,20170210,000000,4.23902,4.2451,4.23343,4.23902,374818.64375799,0
+HIX.US,D,20170213,000000,4.25089,4.27976,4.24762,4.27406,332191.94529594,0
+HIX.US,D,20170214,000000,4.27406,4.27976,4.23902,4.27406,292636.39014743,0
+HIX.US,D,20170215,000000,4.2707,4.27648,4.25892,4.26445,343797.84833016,0
+HIX.US,D,20170216,000000,4.25892,4.26445,4.2352,4.25285,492029.48664992,0
+HIX.US,D,20170217,000000,4.24678,4.25892,4.21801,4.25285,450279.49309333,0
+HIX.US,D,20170221,000000,4.26445,4.27648,4.24137,4.27648,405080.48463395,0
+HIX.US,D,20170222,000000,4.2707,4.28238,4.25285,4.27648,326669.45371196,0
+HIX.US,D,20170223,000000,4.27648,4.3174,4.26445,4.29432,657403.43553875,0
+HIX.US,D,20170224,000000,4.28817,4.3231,4.28817,4.3061,546125.06955288,0
+HIX.US,D,20170227,000000,4.31171,4.32347,4.29955,4.31171,279362.71392309,0
+HIX.US,D,20170228,000000,4.3061,4.32899,4.3061,4.32899,358122.71407484,0
+HIX.US,D,20170301,000000,4.33553,4.37637,4.33553,4.34048,432859.93396442,0
+HIX.US,D,20170302,000000,4.35245,4.35245,4.31171,4.31171,317353.25982643,0
+HIX.US,D,20170303,000000,4.3061,4.32347,4.29432,4.3061,271693.95453024,0
+HIX.US,D,20170306,000000,4.29955,4.32347,4.29432,4.3174,261102.84545254,0
+HIX.US,D,20170307,000000,4.3174,4.3174,4.28238,4.29955,288930.46538221,0
+HIX.US,D,20170308,000000,4.28817,4.28817,4.22939,4.22939,467377.91489424,0
+HIX.US,D,20170309,000000,4.22939,4.22939,4.14775,4.17681,750560.0221051,0
+HIX.US,D,20170310,000000,4.20054,4.20054,4.15898,4.18867,348240.24803428,0
+HIX.US,D,20170313,000000,4.19418,4.20597,4.16533,4.17083,311034.34766901,0
+HIX.US,D,20170314,000000,4.15898,4.17073,4.13553,4.15319,304564.5009674,0
+HIX.US,D,20170315,000000,4.14775,4.2238,4.14431,4.2238,410391.02558143,0
+HIX.US,D,20170316,000000,4.21801,4.21801,4.20054,4.21194,275466.2476766,0
+HIX.US,D,20170317,000000,4.2238,4.26445,4.22223,4.25285,440408.80208813,0
+HIX.US,D,20170320,000000,4.25285,4.25892,4.2352,4.25892,378296.56102031,0
+HIX.US,D,20170321,000000,4.25892,4.26445,4.21801,4.22939,311429.34658246,0
+HIX.US,D,20170322,000000,4.21904,4.24333,4.21904,4.23686,311670.19957846,0
+HIX.US,D,20170323,000000,4.23686,4.25463,4.1896,4.21904,428417.5342603,0
+HIX.US,D,20170324,000000,4.23118,4.25463,4.23118,4.23686,207084.3355083,0
+HIX.US,D,20170327,000000,4.22538,4.23686,4.20147,4.23686,175668.54116702,0
+HIX.US,D,20170328,000000,4.23686,4.26042,4.23427,4.24333,353357.0361272,0
+HIX.US,D,20170329,000000,4.26042,4.27816,4.25164,4.2665,260553.70062165,0
+HIX.US,D,20170330,000000,4.27217,4.28433,4.26042,4.27816,291559.50964083,0
+HIX.US,D,20170331,000000,4.27816,4.29638,4.2665,4.2665,370599.96972573,0
+HIX.US,D,20170403,000000,4.27217,4.30786,4.27217,4.28975,491801.47914703,0
+HIX.US,D,20170404,000000,4.27816,4.29638,4.27816,4.28975,335363.71163891,0
+HIX.US,D,20170405,000000,4.29638,4.30786,4.28433,4.28433,291273.69741891,0
+HIX.US,D,20170406,000000,4.29638,4.30786,4.28433,4.28975,378331.88612639,0
+HIX.US,D,20170407,000000,4.28433,4.31367,4.28106,4.29638,477650.02755947,0
+HIX.US,D,20170410,000000,4.30171,4.34917,4.30171,4.34917,415798.97818511,0
+HIX.US,D,20170411,000000,4.34917,4.36123,4.31367,4.34917,584670.11257594,0
+HIX.US,D,20170412,000000,4.35524,4.35524,4.32534,4.33131,425959.76324327,0
+HIX.US,D,20170413,000000,4.33131,4.34318,4.31367,4.34318,324147.45522933,0
+HIX.US,D,20170417,000000,4.35524,4.36123,4.32534,4.33131,305858.68439927,0
+HIX.US,D,20170418,000000,4.32534,4.34318,4.31965,4.33748,281840.82363755,0
+HIX.US,D,20170419,000000,4.34515,4.34515,4.30321,4.30918,698480.11116429,0
+HIX.US,D,20170420,000000,4.31498,4.35655,4.31498,4.35655,364718.87479212,0
+HIX.US,D,20170421,000000,4.36291,4.36291,4.33881,4.34151,226453.19821823,0
+HIX.US,D,20170424,000000,4.35655,4.37475,4.35655,4.35655,242907.2044476,0
+HIX.US,D,20170425,000000,4.35655,4.37475,4.35655,4.35655,407588.5671657,0
+HIX.US,D,20170426,000000,4.3684,4.38364,4.3684,4.37475,284146.58965264,0
+HIX.US,D,20170427,000000,4.37475,4.39251,4.333,4.38048,393285.11057621,0
+HIX.US,D,20170428,000000,4.39251,4.42203,4.37475,4.41661,737224.25933069,0
+HIX.US,D,20170501,000000,4.39811,4.42203,4.39811,4.41661,540583.30972924,0
+HIX.US,D,20170502,000000,4.41661,4.4282,4.39811,4.41008,370790.511207,0
+HIX.US,D,20170503,000000,4.42203,4.43707,4.40447,4.4282,462151.94010981,0
+HIX.US,D,20170504,000000,4.4282,4.4282,4.38048,4.38048,376295.87546682,0
+HIX.US,D,20170505,000000,4.38654,4.40447,4.38234,4.40447,206575.86807227,0
+HIX.US,D,20170508,000000,4.40447,4.41661,4.39251,4.39251,259533.55437633,0
+HIX.US,D,20170509,000000,4.40447,4.41661,4.40438,4.41661,191483.48411365,0
+HIX.US,D,20170510,000000,4.41661,4.42203,4.40447,4.41008,240972.88727524,0
+HIX.US,D,20170511,000000,4.41008,4.4282,4.40447,4.42203,267099.54982423,0
+HIX.US,D,20170512,000000,4.42203,4.44006,4.42203,4.44006,263967.39041836,0
+HIX.US,D,20170515,000000,4.4282,4.44006,4.42203,4.4282,275868.73979435,0
+HIX.US,D,20170516,000000,4.43381,4.44006,4.42203,4.4282,250529.93415675,0
+HIX.US,D,20170517,000000,4.42363,4.43576,4.3516,4.36952,636105.60794525,0
+HIX.US,D,20170518,000000,4.36952,4.41167,4.35777,4.41167,499595.48209778,0
+HIX.US,D,20170519,000000,4.41754,4.42363,4.3815,4.3815,393137.38740533,0
+HIX.US,D,20170522,000000,4.38766,4.41167,4.37587,4.38766,338271.07491515,0
+HIX.US,D,20170523,000000,4.39952,4.39952,4.37271,4.37587,501773.86363944,0
+HIX.US,D,20170524,000000,4.37587,4.41167,4.37587,4.41167,481756.30352695,0
+HIX.US,D,20170525,000000,4.41167,4.41754,4.38475,4.38766,355721.6773191,0
+HIX.US,D,20170526,000000,4.38766,4.39952,4.3815,4.394,290409.83800656,0
+HIX.US,D,20170530,000000,4.394,4.394,4.36952,4.38766,413994.1864017,0
+HIX.US,D,20170531,000000,4.38766,4.38766,4.37587,4.3815,298189.92500645,0
+HIX.US,D,20170601,000000,4.38766,4.39952,4.3815,4.394,462146.58782099,0
+HIX.US,D,20170602,000000,4.394,4.39952,4.38766,4.39952,194328.76083981,0
+HIX.US,D,20170605,000000,4.394,4.394,4.37587,4.38766,318019.08455317,0
+HIX.US,D,20170606,000000,4.37587,4.394,4.36952,4.394,265544.17469889,0
+HIX.US,D,20170607,000000,4.394,4.39952,4.35777,4.36952,448963.90050626,0
+HIX.US,D,20170608,000000,4.37587,4.37587,4.34618,4.3516,397788.52637265,0
+HIX.US,D,20170609,000000,4.35777,4.36952,4.3516,4.36952,246273.79410289,0
+HIX.US,D,20170612,000000,4.3516,4.37587,4.3516,4.37587,228958.06937668,0
+HIX.US,D,20170613,000000,4.3815,4.3815,4.3516,4.37587,388925.13611962,0
+HIX.US,D,20170614,000000,4.3815,4.38766,4.35777,4.36075,310645.77150212,0
+HIX.US,D,20170615,000000,4.35777,4.3815,4.35777,4.36952,253892.241981,0
+HIX.US,D,20170616,000000,4.35777,4.36384,4.3516,4.35777,261373.67126583,0
+HIX.US,D,20170619,000000,4.35777,4.37587,4.35777,4.35777,256978.37170315,0
+HIX.US,D,20170620,000000,4.3516,4.3815,4.3516,4.3815,333601.7381659,0
+HIX.US,D,20170621,000000,4.38775,4.38775,4.3459,4.3459,365452.13835774,0
+HIX.US,D,20170622,000000,4.35142,4.35142,4.32721,4.33917,259030.43922913,0
+HIX.US,D,20170623,000000,4.35142,4.35142,4.30938,4.32721,460951.95696081,0
+HIX.US,D,20170626,000000,4.33917,4.3459,4.32143,4.33356,301098.35874044,0
+HIX.US,D,20170627,000000,4.3459,4.35142,4.29097,4.30321,532352.56001237,0
+HIX.US,D,20170628,000000,4.32143,4.33356,4.31534,4.32143,318913.98724057,0
+HIX.US,D,20170629,000000,4.33356,4.33356,4.2975,4.30938,311689.46781814,0
+HIX.US,D,20170630,000000,4.32143,4.35142,4.31824,4.33917,279356.29117652,0
+HIX.US,D,20170703,000000,4.35748,4.3815,4.33917,4.37578,384709.67346064,0
+HIX.US,D,20170705,000000,4.3815,4.3815,4.33917,4.33917,189582.35113186,0
+HIX.US,D,20170706,000000,4.33917,4.35142,4.32143,4.32721,217439.94387879,0
+HIX.US,D,20170707,000000,4.33356,4.33917,4.30938,4.30938,286445.93292119,0
+HIX.US,D,20170710,000000,4.31534,4.33356,4.31534,4.33356,159964.9258274,0
+HIX.US,D,20170711,000000,4.33356,4.35142,4.32721,4.35142,121625.41069429,0
+HIX.US,D,20170712,000000,4.35142,4.37578,4.35142,4.35142,307114.33135178,0
+HIX.US,D,20170713,000000,4.35142,4.37261,4.35142,4.36374,173260.01120694,0
+HIX.US,D,20170714,000000,4.36952,4.38775,4.36374,4.38775,258126.97287966,0
+HIX.US,D,20170717,000000,4.3815,4.38775,4.35748,4.37578,260459.50033876,0
+HIX.US,D,20170718,000000,4.3815,4.40598,4.37578,4.40598,235789.73080117,0
+HIX.US,D,20170719,000000,4.41204,4.4209,4.40598,4.40598,249306.40093705,0
+HIX.US,D,20170720,000000,4.40598,4.41437,4.38766,4.394,207378.7113923,0
+HIX.US,D,20170721,000000,4.40598,4.41764,4.38141,4.41764,245595.12388303,0
+HIX.US,D,20170724,000000,4.41204,4.41764,4.394,4.39962,278500.99542626,0
+HIX.US,D,20170725,000000,4.41204,4.41764,4.38766,4.41764,147980.08074615,0
+HIX.US,D,20170726,000000,4.41764,4.43017,4.41204,4.42399,258545.52186383,0
+HIX.US,D,20170727,000000,4.41764,4.43017,4.41204,4.41764,287323.7082844,0
+HIX.US,D,20170728,000000,4.41204,4.43017,4.41204,4.43017,212766.32529853,0
+HIX.US,D,20170731,000000,4.43633,4.46678,4.41204,4.46678,389060.01379738,0
+HIX.US,D,20170801,000000,4.4608,4.46678,4.44819,4.46678,379617.50589618,0
+HIX.US,D,20170802,000000,4.46678,4.46678,4.44819,4.45445,330929.87559687,0
+HIX.US,D,20170803,000000,4.44819,4.45445,4.441,4.4423,178095.26890899,0
+HIX.US,D,20170804,000000,4.45445,4.45445,4.43633,4.4423,190211.78029475,0
+HIX.US,D,20170807,000000,4.44819,4.45079,4.42399,4.43633,227689.57693105,0
+HIX.US,D,20170808,000000,4.42399,4.44819,4.38141,4.39962,594728.13368915,0
+HIX.US,D,20170809,000000,4.39962,4.40598,4.36345,4.38141,377340.64224061,0
+HIX.US,D,20170810,000000,4.38141,4.38141,4.29004,4.32067,634539.52824234,0
+HIX.US,D,20170811,000000,4.29004,4.34552,4.21147,4.34552,585415.15117693,0
+HIX.US,D,20170814,000000,4.35103,4.36934,4.333,4.35103,642931.91708093,0
+HIX.US,D,20170815,000000,4.35103,4.36345,4.34552,4.34552,251893.69734302,0
+HIX.US,D,20170816,000000,4.35103,4.36345,4.35103,4.35103,295085.59750237,0
+HIX.US,D,20170817,000000,4.35103,4.36934,4.31469,4.31469,406034.26249813,0
+HIX.US,D,20170818,000000,4.32067,4.35711,4.30863,4.333,350640.21433225,0
+HIX.US,D,20170821,000000,4.333,4.34552,4.32067,4.333,253199.65581027,0
+HIX.US,D,20170822,000000,4.33881,4.35103,4.333,4.34552,356810.33286105,0
+HIX.US,D,20170823,000000,4.35103,4.36952,4.34552,4.36952,417408.9466562,0
+HIX.US,D,20170824,000000,4.37587,4.38159,4.36038,4.38159,380116.33921236,0
+HIX.US,D,20170825,000000,4.38803,4.38803,4.36952,4.38803,239599.48996911,0
+HIX.US,D,20170828,000000,4.38803,4.38803,4.36952,4.37587,288113.7061113,0
+HIX.US,D,20170829,000000,4.36355,4.38159,4.3572,4.37587,265297.96941408,0
+HIX.US,D,20170830,000000,4.36952,4.37587,4.3572,4.36952,351569.37166795,0
+HIX.US,D,20170831,000000,4.36952,4.38159,4.36355,4.36355,389149.93224922,0
+HIX.US,D,20170901,000000,4.37587,4.38159,4.3572,4.38159,555343.85178225,0
+HIX.US,D,20170905,000000,4.36355,4.37832,4.36038,4.36952,358445.99231836,0
+HIX.US,D,20170906,000000,4.37587,4.4124,4.3572,4.36879,361054.69787956,0
+HIX.US,D,20170907,000000,4.36355,4.38803,4.36355,4.37587,344674.55323562,0
+HIX.US,D,20170908,000000,4.36355,4.38159,4.36355,4.36355,180860.26130314,0
+HIX.US,D,20170911,000000,4.37587,4.38803,4.37587,4.37587,343215.5193087,0
+HIX.US,D,20170912,000000,4.37587,4.38803,4.36952,4.37587,210092.32181397,0
+HIX.US,D,20170913,000000,4.38159,4.39448,4.38159,4.38803,182833.11495488,0
+HIX.US,D,20170914,000000,4.39448,4.39448,4.37261,4.37587,341241.59519921,0
+HIX.US,D,20170915,000000,4.38803,4.39448,4.38159,4.38803,183781.54053025,0
+HIX.US,D,20170918,000000,4.39448,4.39448,4.37587,4.38803,366645.69876017,0
+HIX.US,D,20170919,000000,4.38803,4.39083,4.37587,4.37587,228755.75286004,0
+HIX.US,D,20170920,000000,4.38803,4.4,4.36952,4.38159,358802.45475246,0
+HIX.US,D,20170921,000000,4.39457,4.40017,4.38159,4.40017,377821.27777485,0
+HIX.US,D,20170922,000000,4.40652,4.43082,4.40017,4.43082,705188.66994635,0
+HIX.US,D,20170925,000000,4.43082,4.43082,4.4184,4.42502,228005.36197026,0
+HIX.US,D,20170926,000000,4.43082,4.44343,4.42502,4.43726,323437.74173444,0
+HIX.US,D,20170927,000000,4.43082,4.43726,4.40652,4.4126,653573.33767338,0
+HIX.US,D,20170928,000000,4.4184,4.43726,4.4126,4.42502,330038.18428276,0
+HIX.US,D,20170929,000000,4.42502,4.44959,4.4184,4.44343,509065.82190074,0
+HIX.US,D,20171002,000000,4.44343,4.46799,4.43726,4.46799,556068.55168577,0
+HIX.US,D,20171003,000000,4.46799,4.47415,4.44343,4.44959,337576.34782888,0
+HIX.US,D,20171004,000000,4.44959,4.45585,4.43726,4.44343,277562.20397072,0
+HIX.US,D,20171005,000000,4.44343,4.44343,4.43391,4.44343,404381.47571664,0
+HIX.US,D,20171006,000000,4.43082,4.44343,4.42502,4.43082,373949.43205683,0
+HIX.US,D,20171009,000000,4.43082,4.45585,4.43082,4.45585,194907.87848797,0
+HIX.US,D,20171010,000000,4.44959,4.46799,4.44959,4.46799,212207.54634778,0
+HIX.US,D,20171011,000000,4.45585,4.47415,4.45585,4.47415,195501.98254481,0
+HIX.US,D,20171012,000000,4.46799,4.47415,4.44959,4.45585,246419.37635825,0
+HIX.US,D,20171013,000000,4.46799,4.46799,4.44343,4.44959,287659.83202105,0
+HIX.US,D,20171016,000000,4.45585,4.47184,4.45585,4.46799,182262.56096878,0
+HIX.US,D,20171017,000000,4.46799,4.48658,4.46499,4.48051,318696.68431527,0
+HIX.US,D,20171018,000000,4.48658,4.48658,4.46173,4.47415,302731.87728224,0
+HIX.US,D,20171019,000000,4.46799,4.47415,4.44323,4.45576,448194.2413768,0
+HIX.US,D,20171020,000000,4.48061,4.49303,4.46323,4.49303,263816.4558742,0
+HIX.US,D,20171023,000000,4.49303,4.50555,4.46173,4.46173,243347.16258698,0
+HIX.US,D,20171024,000000,4.48061,4.48668,4.44951,4.46799,337714.43687992,0
+HIX.US,D,20171025,000000,4.46799,4.46799,4.40606,4.41231,499323.58582674,0
+HIX.US,D,20171026,000000,4.41801,4.43062,4.39962,4.40606,427962.58971229,0
+HIX.US,D,20171027,000000,4.41801,4.43062,4.41231,4.43062,212329.57853242,0
+HIX.US,D,20171030,000000,4.42456,4.43062,4.41231,4.42456,189248.36831072,0
+HIX.US,D,20171031,000000,4.42456,4.44323,4.41801,4.42456,265250.86927264,0
+HIX.US,D,20171101,000000,4.44323,4.44951,4.41231,4.42456,401106.94542873,0
+HIX.US,D,20171102,000000,4.41801,4.43062,4.39962,4.41231,452866.78949933,0
+HIX.US,D,20171103,000000,4.41801,4.41801,4.39391,4.39962,277716.34988816,0
+HIX.US,D,20171106,000000,4.40606,4.41231,4.39391,4.41231,298562.44430692,0
+HIX.US,D,20171107,000000,4.40606,4.41801,4.40606,4.41231,255333.07812599,0
+HIX.US,D,20171108,000000,4.40606,4.41231,4.38101,4.39391,412154.06951221,0
+HIX.US,D,20171109,000000,4.38101,4.38727,4.34413,4.36281,373070.58623587,0
+HIX.US,D,20171110,000000,4.36859,4.36859,4.31273,4.32525,904047.60802661,0
+HIX.US,D,20171113,000000,4.32525,4.32843,4.28788,4.30674,508446.02685768,0
+HIX.US,D,20171114,000000,4.30031,4.30031,4.25725,4.28788,727564.44850422,0
+HIX.US,D,20171115,000000,4.25725,4.28209,4.22595,4.25725,963159.35599307,0
+HIX.US,D,20171116,000000,4.28788,4.32525,4.28209,4.29451,954744.48754149,0
+HIX.US,D,20171117,000000,4.30031,4.33131,4.30031,4.33131,345281.50278555,0
+HIX.US,D,20171120,000000,4.32525,4.33131,4.30031,4.30674,376288.38226251,0
+HIX.US,D,20171121,000000,4.31273,4.33581,4.31273,4.32525,395811.39088987,0
+HIX.US,D,20171122,000000,4.32525,4.34421,4.30665,4.3189,347764.96478882,0
+HIX.US,D,20171124,000000,4.3189,4.36291,4.3189,4.36291,291078.87410658,0
+HIX.US,D,20171127,000000,4.34421,4.36291,4.3189,4.33141,430290.83534035,0
+HIX.US,D,20171128,000000,4.33141,4.3502,4.32525,4.34421,466780.59946416,0
+HIX.US,D,20171129,000000,4.34421,4.35645,4.31265,4.32525,511875.77352081,0
+HIX.US,D,20171130,000000,4.33141,4.33787,4.30665,4.31265,577511.96153464,0
+HIX.US,D,20171201,000000,4.31265,4.33787,4.29424,4.33141,803673.99524213,0
+HIX.US,D,20171204,000000,4.33787,4.3502,4.3189,4.32525,580286.58804864,0
+HIX.US,D,20171205,000000,4.32525,4.33787,4.3189,4.33141,432726.1267444,0
+HIX.US,D,20171206,000000,4.33787,4.35645,4.33141,4.34421,378307.26559792,0
+HIX.US,D,20171207,000000,4.33141,4.34421,4.32525,4.33141,954589.27116628,0
+HIX.US,D,20171208,000000,4.33787,4.34038,4.31824,4.33787,1047510.3570255,0
+HIX.US,D,20171211,000000,4.33141,4.34421,4.33141,4.34421,530947.04897346,0
+HIX.US,D,20171212,000000,4.32525,4.3502,4.32525,4.3502,632110.65958482,0
+HIX.US,D,20171213,000000,4.3502,4.36291,4.33497,4.36291,691811.1593193,0
+HIX.US,D,20171214,000000,4.3502,4.35645,4.33787,4.34421,452275.89681579,0
+HIX.US,D,20171215,000000,4.34421,4.3502,4.33842,4.3502,240171.11441297,0
+HIX.US,D,20171218,000000,4.3502,4.36291,4.34421,4.34421,668474.10969296,0
+HIX.US,D,20171219,000000,4.34421,4.36291,4.33787,4.35645,677033.48994214,0
+HIX.US,D,20171220,000000,4.35645,4.36579,4.3502,4.36291,674142.18353229,0
+HIX.US,D,20171221,000000,4.35636,4.36898,4.34413,4.3501,704579.5794809,0
+HIX.US,D,20171222,000000,4.34413,4.35636,4.33105,4.34413,1350254.0093431,0
+HIX.US,D,20171226,000000,4.35636,4.38813,4.3501,4.36898,741345.52170679,0
+HIX.US,D,20171227,000000,4.36898,4.38813,4.36291,4.3815,484951.61994062,0
+HIX.US,D,20171228,000000,4.37551,4.39467,4.37551,4.38813,507600.36522728,0
+HIX.US,D,20171229,000000,4.38813,4.39467,4.37551,4.38813,672315.98259369,0
+HIX.US,D,20180102,000000,4.3815,4.45098,4.3815,4.45098,1587489.928578,0
+HIX.US,D,20180103,000000,4.42595,4.46352,4.42595,4.43194,1548352.9224137,0
+HIX.US,D,20180104,000000,4.43838,4.45098,4.41914,4.45098,1445666.0504096,0
+HIX.US,D,20180105,000000,4.43838,4.44465,4.41914,4.42595,659484.40542424,0
+HIX.US,D,20180108,000000,4.43194,4.43194,4.42595,4.43194,342125.793309,0
+HIX.US,D,20180109,000000,4.44465,4.45098,4.41334,4.41914,426406.1441292,0
+HIX.US,D,20180110,000000,4.42595,4.42595,4.3815,4.39467,587466.14824514,0
+HIX.US,D,20180111,000000,4.40671,4.41914,4.39467,4.41334,473466.67863329,0
+HIX.US,D,20180112,000000,4.41914,4.42595,4.40671,4.42595,312276.07867064,0
+HIX.US,D,20180116,000000,4.42595,4.43838,4.41914,4.43194,471652.25273004,0
+HIX.US,D,20180117,000000,4.43194,4.43194,4.41334,4.43194,329443.00976819,0
+HIX.US,D,20180118,000000,4.43847,4.43847,4.39448,4.40026,563613.13797845,0
+HIX.US,D,20180119,000000,4.39448,4.40961,4.39074,4.40671,468079.06472707,0
+HIX.US,D,20180122,000000,4.40026,4.40671,4.39448,4.40026,511146.79178624,0
+HIX.US,D,20180123,000000,4.39448,4.40671,4.39448,4.40671,197667.51859333,0
+HIX.US,D,20180124,000000,4.41316,4.41316,4.40026,4.41316,447313.25464031,0
+HIX.US,D,20180125,000000,4.41316,4.41316,4.40026,4.41316,314761.68158943,0
+HIX.US,D,20180126,000000,4.41316,4.42595,4.40671,4.41904,353864.43310544,0
+HIX.US,D,20180129,000000,4.40671,4.40671,4.38766,4.39448,372384.42281169,0
+HIX.US,D,20180130,000000,4.38111,4.38111,4.34963,4.35607,900838.37566204,0
+HIX.US,D,20180131,000000,4.3685,4.37534,4.34318,4.34318,569177.37741507,0
+HIX.US,D,20180201,000000,4.34318,4.37534,4.34318,4.37534,318356.2787476,0
+HIX.US,D,20180202,000000,4.34963,4.3685,4.33711,4.33711,500790.11295797,0
+HIX.US,D,20180205,000000,4.33711,4.34318,3.78529,4.21651,2092831.6279316,0
+HIX.US,D,20180206,000000,4.18475,4.2736,4.16561,4.26743,565298.03849274,0
+HIX.US,D,20180207,000000,4.26743,4.30537,4.248,4.27967,712017.11999757,0
+HIX.US,D,20180208,000000,4.29902,4.29902,4.22913,4.2353,582819.29110885,0
+HIX.US,D,20180209,000000,4.25443,4.25443,4.18475,4.22277,531459.79824051,0
+HIX.US,D,20180212,000000,4.2353,4.25443,4.21007,4.248,448756.23170082,0
+HIX.US,D,20180213,000000,4.248,4.248,4.22913,4.248,223622.90790073,0
+HIX.US,D,20180214,000000,4.24192,4.25126,4.2353,4.248,255728.07703944,0
+HIX.US,D,20180215,000000,4.2352,4.25453,4.22905,4.2352,552211.69237639,0
+HIX.US,D,20180216,000000,4.22905,4.26069,4.22905,4.26069,375780.98528425,0
+HIX.US,D,20180220,000000,4.248,4.25453,4.248,4.248,401086.60673128,0
+HIX.US,D,20180221,000000,4.24182,4.26752,4.24182,4.24182,312826.29395929,0
+HIX.US,D,20180222,000000,4.25453,4.27369,4.248,4.26752,306828.51912985,0
+HIX.US,D,20180223,000000,4.28003,4.28003,4.248,4.26752,390924.75121534,0
+HIX.US,D,20180226,000000,4.26069,4.28956,4.25453,4.28657,658823.9329863,0
+HIX.US,D,20180227,000000,4.29284,4.29284,4.25453,4.27369,321957.29865231,0
+HIX.US,D,20180228,000000,4.28003,4.28657,4.2352,4.2352,542154.74172095,0
+HIX.US,D,20180301,000000,4.25453,4.27369,4.2352,4.2352,538448.81695573,0
+HIX.US,D,20180302,000000,4.21632,4.248,4.21632,4.248,455560.06122356,0
+HIX.US,D,20180305,000000,4.248,4.248,4.22913,4.24182,301333.85944765,0
+HIX.US,D,20180306,000000,4.24182,4.25453,4.23865,4.25453,252543.46520336,0
+HIX.US,D,20180307,000000,4.248,4.25453,4.24182,4.25453,146213.82544211,0
+HIX.US,D,20180308,000000,4.25453,4.26069,4.24182,4.25453,485923.59558672,0
+HIX.US,D,20180309,000000,4.26069,4.27378,4.25453,4.27369,326243.41152347,0
+HIX.US,D,20180312,000000,4.27369,4.28003,4.25453,4.27369,251684.95807983,0
+HIX.US,D,20180313,000000,4.27369,4.28003,4.25453,4.26752,285607.76449508,0
+HIX.US,D,20180314,000000,4.27369,4.28003,4.248,4.26752,743741.20617374,0
+HIX.US,D,20180315,000000,4.27369,4.27369,4.25453,4.26069,151889.39248577,0
+HIX.US,D,20180316,000000,4.26752,4.26752,4.248,4.26752,309653.45715858,0
+HIX.US,D,20180319,000000,4.26069,4.26752,4.248,4.248,393413.56550743,0
+HIX.US,D,20180320,000000,4.248,4.2493,4.22905,4.2352,339810.39317406,0
+HIX.US,D,20180321,000000,4.24182,4.2423,4.22464,4.2352,142696.30124265,0
+HIX.US,D,20180322,000000,4.22895,4.22895,4.20315,4.21624,298759.40853477,0
+HIX.US,D,20180323,000000,4.22895,4.22895,4.19681,4.20315,193282.92360827,0
+HIX.US,D,20180326,000000,4.22248,4.22895,4.2097,4.22248,203973.58525765,0
+HIX.US,D,20180327,000000,4.2097,4.22895,4.20315,4.21624,276810.74262318,0
+HIX.US,D,20180328,000000,4.22248,4.2352,4.2097,4.21624,184318.9103258,0
+HIX.US,D,20180329,000000,4.21624,4.24192,4.21624,4.22248,603510.16915242,0
+HIX.US,D,20180402,000000,4.2352,4.24818,4.22248,4.2352,341026.43318945,0
+HIX.US,D,20180403,000000,4.24192,4.25473,4.22895,4.24818,228973.05578532,0
+HIX.US,D,20180404,000000,4.24192,4.2451,4.22248,4.2352,307713.7876974,0
+HIX.US,D,20180405,000000,4.2352,4.26098,4.22895,4.25473,239215.19563327,0
+HIX.US,D,20180406,000000,4.24818,4.25473,4.2352,4.24818,276513.1553659,0
+HIX.US,D,20180409,000000,4.24192,4.25473,4.23865,4.24818,271535.52678176,0
+HIX.US,D,20180410,000000,4.25473,4.27406,4.24827,4.25473,319732.88742699,0
+HIX.US,D,20180411,000000,4.26098,4.27406,4.24818,4.25473,197073.41453652,0
+HIX.US,D,20180412,000000,4.26098,4.27406,4.24192,4.25473,284811.34392162,0
+HIX.US,D,20180413,000000,4.26098,4.26762,4.24192,4.24192,334192.63084943,0
+HIX.US,D,20180416,000000,4.26098,4.28695,4.25473,4.28022,323389.57113525,0
+HIX.US,D,20180417,000000,4.28695,4.29329,4.28022,4.29329,218756.60692364,0
+HIX.US,D,20180418,000000,4.29329,4.29329,4.26098,4.26762,254522.74160165,0
+HIX.US,D,20180419,000000,4.27415,4.27415,4.26088,4.26762,269374.27256428,0
+HIX.US,D,20180420,000000,4.27415,4.27415,4.25453,4.26088,268159.30300662,0
+HIX.US,D,20180423,000000,4.26088,4.26088,4.22875,4.248,293636.19769527,0
+HIX.US,D,20180424,000000,4.26088,4.26088,4.22875,4.248,269201.9288649,0
+HIX.US,D,20180425,000000,4.2351,4.23772,4.22213,4.2351,285111.07209443,0
+HIX.US,D,20180426,000000,4.24165,4.24165,4.22875,4.24165,202101.35463537,0
+HIX.US,D,20180427,000000,4.24165,4.25453,4.22213,4.24165,500685.20809749,0
+HIX.US,D,20180430,000000,4.2351,4.26762,4.2351,4.248,632134.20965555,0
+HIX.US,D,20180501,000000,4.25453,4.26762,4.248,4.26762,490633.60973084,0
+HIX.US,D,20180502,000000,4.26088,4.26762,4.24258,4.26088,280562.69707208,0
+HIX.US,D,20180503,000000,4.26088,4.28042,4.25453,4.28042,909070.19583665,0
+HIX.US,D,20180504,000000,4.26762,4.27415,4.26088,4.26762,148782.92406618,0
+HIX.US,D,20180507,000000,4.26762,4.27967,4.26088,4.26088,457645.31294007,0
+HIX.US,D,20180508,000000,4.27415,4.27415,4.24165,4.25453,308361.41464222,0
+HIX.US,D,20180509,000000,4.26088,4.26088,4.24165,4.25453,302289.77822734,0
+HIX.US,D,20180510,000000,4.26088,4.26088,4.2351,4.24165,225438.40426171,0
+HIX.US,D,20180511,000000,4.2351,4.248,4.2351,4.248,134968.66667302,0
+HIX.US,D,20180514,000000,4.24165,4.26088,4.24165,4.248,297485.56380034,0
+HIX.US,D,20180515,000000,4.24165,4.24165,4.2027,4.21576,445863.85483324,0
+HIX.US,D,20180516,000000,4.20912,4.24165,4.20912,4.24165,361208.843797,0
+HIX.US,D,20180517,000000,4.24165,4.24492,4.21576,4.2351,480021.09149793,0
+HIX.US,D,20180518,000000,4.2351,4.24165,4.22875,4.2351,287264.83310761,0
+HIX.US,D,20180521,000000,4.248,4.25453,4.22875,4.24165,363656.98069419,0
+HIX.US,D,20180522,000000,4.2351,4.248,4.22875,4.2351,213884.95365775,0
+HIX.US,D,20180523,000000,4.24165,4.24165,4.22875,4.24165,171336.39861218,0
+HIX.US,D,20180524,000000,4.24809,4.24809,4.22193,4.24165,234892.68719828,0
+HIX.US,D,20180525,000000,4.2351,4.24809,4.22193,4.22856,295443.1303942,0
+HIX.US,D,20180529,000000,4.22193,4.22856,4.20886,4.22856,426627.72888553,0
+HIX.US,D,20180530,000000,4.2351,4.24809,4.21221,4.24165,467147.76647586,0
+HIX.US,D,20180531,000000,4.24165,4.24809,4.20886,4.20886,432173.77054023,0
+HIX.US,D,20180601,000000,4.2351,4.24809,4.22856,4.24809,470992.85074986,0
+HIX.US,D,20180604,000000,4.22856,4.24809,4.22856,4.24809,581886.92239987,0
+HIX.US,D,20180605,000000,4.24165,4.24809,4.22856,4.22856,280320.7736183,0
+HIX.US,D,20180606,000000,4.2351,4.24809,4.22193,4.24809,485651.69931567,0
+HIX.US,D,20180607,000000,4.24165,4.25473,4.22856,4.25473,333656.33151165,0
+HIX.US,D,20180608,000000,4.25473,4.25473,4.24165,4.24809,258456.67386975,0
+HIX.US,D,20180611,000000,4.25473,4.26771,4.24809,4.26108,443228.38782803,0
+HIX.US,D,20180612,000000,4.26108,4.26108,4.2351,4.2351,439382.23309627,0
+HIX.US,D,20180613,000000,4.25473,4.26108,4.21558,4.24809,277613.58594319,0
+HIX.US,D,20180614,000000,4.25473,4.26781,4.24809,4.26781,431151.48337941,0
+HIX.US,D,20180615,000000,4.26108,4.27443,4.24809,4.25473,410727.14931808,0
+HIX.US,D,20180618,000000,4.24809,4.26079,4.24165,4.25473,382285.08663417,0
+HIX.US,D,20180619,000000,4.25473,4.25473,4.2351,4.25473,218946.07794715,0
+HIX.US,D,20180620,000000,4.25473,4.26108,4.24165,4.25473,558282.25833351,0
+HIX.US,D,20180621,000000,4.26797,4.26797,4.25473,4.26117,190992.14400181,0
+HIX.US,D,20180622,000000,4.26797,4.27752,4.26117,4.26117,283490.39904575,0
+HIX.US,D,20180625,000000,4.26117,4.26117,4.248,4.25473,203185.72834628,0
+HIX.US,D,20180626,000000,4.26797,4.27453,4.26117,4.26797,312781.33473336,0
+HIX.US,D,20180627,000000,4.26797,4.27453,4.25136,4.26117,269903.07869772,0
+HIX.US,D,20180628,000000,4.26117,4.26117,4.24156,4.25473,424500.72931637,0
+HIX.US,D,20180629,000000,4.248,4.26117,4.235,4.24156,488687.5175231,0
+HIX.US,D,20180702,000000,4.248,4.25473,4.22155,4.22155,393485.28617733,0
+HIX.US,D,20180703,000000,4.22155,4.235,4.22155,4.235,209461.82219331,0
+HIX.US,D,20180705,000000,4.24156,4.248,4.235,4.248,228006.43242801,0
+HIX.US,D,20180706,000000,4.20848,4.248,4.20848,4.248,509643.86909116,0
+HIX.US,D,20180709,000000,4.24156,4.25473,4.24156,4.25473,253579.66831508,0
+HIX.US,D,20180710,000000,4.25473,4.25631,4.235,4.25473,313727.61939324,0
+HIX.US,D,20180711,000000,4.25473,4.26445,4.25473,4.25473,193152.32776153,0
+HIX.US,D,20180712,000000,4.26797,4.26797,4.248,4.25473,146207.40269555,0
+HIX.US,D,20180713,000000,4.25473,4.25473,4.24156,4.25473,310577.26220548,0
+HIX.US,D,20180716,000000,4.248,4.25473,4.24156,4.24156,247871.9875386,0
+HIX.US,D,20180717,000000,4.248,4.25473,4.24156,4.248,244231.36069676,0
+HIX.US,D,20180718,000000,4.25473,4.25473,4.24156,4.25473,234103.75982913,0
+HIX.US,D,20180719,000000,4.26127,4.26127,4.235,4.24791,285175.29956003,0
+HIX.US,D,20180720,000000,4.24791,4.24791,4.235,4.24791,153855.82339094,0
+HIX.US,D,20180723,000000,4.24791,4.26127,4.24137,4.25473,256374.63352649,0
+HIX.US,D,20180724,000000,4.26127,4.26807,4.24791,4.24791,279015.88560883,0
+HIX.US,D,20180725,000000,4.25473,4.25473,4.24137,4.24791,233356.58031263,0
+HIX.US,D,20180726,000000,4.24791,4.24791,4.235,4.24137,295563.02166332,0
+HIX.US,D,20180727,000000,4.24791,4.25473,4.235,4.25473,298576.3602578,0
+HIX.US,D,20180730,000000,4.24137,4.24791,4.22809,4.235,323893.75674021,0
+HIX.US,D,20180731,000000,4.22809,4.24791,4.22809,4.24791,259855.76216209,0
+HIX.US,D,20180801,000000,4.24791,4.25473,4.24137,4.24791,241034.97382531,0
+HIX.US,D,20180802,000000,4.24791,4.25473,4.235,4.25473,237903.88487722,0
+HIX.US,D,20180803,000000,4.24791,4.27462,4.24791,4.27462,399386.71980837,0
+HIX.US,D,20180806,000000,4.26807,4.28125,4.26445,4.28125,226979.86343615,0
+HIX.US,D,20180807,000000,4.28125,4.2948,4.28125,4.2877,191507.03418437,0
+HIX.US,D,20180808,000000,4.28125,4.2877,4.26807,4.26807,300808.26468746,0
+HIX.US,D,20180809,000000,4.26807,4.27462,4.26127,4.26807,242453.33035733,0
+HIX.US,D,20180810,000000,4.26127,4.26127,4.24791,4.24791,331559.30475976,0
+HIX.US,D,20180813,000000,4.25473,4.25473,4.22138,4.22809,228899.1941999,0
+HIX.US,D,20180814,000000,4.235,4.24137,4.22809,4.24137,204164.12673894,0
+HIX.US,D,20180815,000000,4.24137,4.24137,4.22138,4.235,193381.40572218,0
+HIX.US,D,20180816,000000,4.24137,4.24791,4.22138,4.24791,222350.13362404,0
+HIX.US,D,20180817,000000,4.24791,4.26127,4.24791,4.25473,225753.11884315,0
+HIX.US,D,20180820,000000,4.25473,4.26127,4.24137,4.25473,336801.33641061,0
+HIX.US,D,20180821,000000,4.25473,4.26127,4.24791,4.26127,267758.95180439,0
+HIX.US,D,20180822,000000,4.26127,4.26127,4.24137,4.24791,384814.57832111,0
+HIX.US,D,20180823,000000,4.25482,4.26136,4.24127,4.24791,288288.19072619,0
+HIX.US,D,20180824,000000,4.26136,4.26827,4.24791,4.24791,185977.04939608,0
+HIX.US,D,20180827,000000,4.26136,4.26136,4.24791,4.25482,261431.47598487,0
+HIX.US,D,20180828,000000,4.25482,4.26827,4.24791,4.26827,252128.12759248,0
+HIX.US,D,20180829,000000,4.26136,4.26827,4.24127,4.24791,268524.32910281,0
+HIX.US,D,20180830,000000,4.25482,4.26136,4.24791,4.26136,221973.33249253,0
+HIX.US,D,20180831,000000,4.26136,4.26827,4.24791,4.26827,380785.37531237,0
+HIX.US,D,20180904,000000,4.26827,4.2749,4.25482,4.25482,311271.98929174,0
+HIX.US,D,20180905,000000,4.26136,4.26827,4.2212,4.22792,496837.98290796,0
+HIX.US,D,20180906,000000,4.24127,4.25482,4.24098,4.24791,335473.96878819,0
+HIX.US,D,20180907,000000,4.24127,4.25397,4.2212,4.23481,398733.74057475,0
+HIX.US,D,20180910,000000,4.23481,4.24791,4.22792,4.24791,414934.048315,0
+HIX.US,D,20180911,000000,4.24791,4.25482,4.23481,4.24127,313404.3411497,0
+HIX.US,D,20180912,000000,4.24791,4.26136,4.24127,4.24127,381740.22363432,0
+HIX.US,D,20180913,000000,4.25482,4.26136,4.24791,4.25482,343711.1412516,0
+HIX.US,D,20180914,000000,4.24791,4.26136,4.24791,4.24791,227821.24323553,0
+HIX.US,D,20180917,000000,4.25482,4.26136,4.24791,4.25482,318281.3467044,0
+HIX.US,D,20180918,000000,4.25482,4.26136,4.24127,4.24127,344235.66555401,0
+HIX.US,D,20180919,000000,4.24791,4.26136,4.24127,4.26136,324247.00780102,0
+HIX.US,D,20180920,000000,4.26835,4.26835,4.25473,4.26136,322208.85622593,0
+HIX.US,D,20180921,000000,4.26136,4.275,4.26136,4.275,321948.73499024,0
+HIX.US,D,20180924,000000,4.275,4.28827,4.26835,4.28181,411041.86389953,0
+HIX.US,D,20180925,000000,4.28827,4.28827,4.27883,4.28827,210143.70378644,0
+HIX.US,D,20180926,000000,4.28827,4.30171,4.28181,4.29535,729417.41088682,0
+HIX.US,D,20180927,000000,4.29535,4.30872,4.275,4.30171,389947.42328045,0
+HIX.US,D,20180928,000000,4.30872,4.30872,4.27144,4.275,580557.41386192,0
+HIX.US,D,20181001,000000,4.29535,4.31534,4.28827,4.31534,402633.41819453,0
+HIX.US,D,20181002,000000,4.30872,4.32861,4.30171,4.32861,307304.87283307,0
+HIX.US,D,20181003,000000,4.32861,4.33591,4.29535,4.30872,416744.1923872,0
+HIX.US,D,20181004,000000,4.30872,4.30872,4.28181,4.29535,209583.85437796,0
+HIX.US,D,20181005,000000,4.28827,4.28827,4.24771,4.25473,380318.65572901,0
+HIX.US,D,20181008,000000,4.25473,4.25473,4.22081,4.23454,334362.83363329,0
+HIX.US,D,20181009,000000,4.24117,4.24771,4.20765,4.22762,329408.75511988,0
+HIX.US,D,20181010,000000,4.22762,4.23454,4.18036,4.20092,471954.12181837,0
+HIX.US,D,20181011,000000,4.1939,4.22081,4.18737,4.20765,388496.95301561,0
+HIX.US,D,20181012,000000,4.22762,4.24771,4.19484,4.20765,261341.55753302,0
+HIX.US,D,20181015,000000,4.20765,4.23454,4.20092,4.22762,155071.86340633,0
+HIX.US,D,20181016,000000,4.23454,4.25473,4.23454,4.25473,173154.03588871,0
+HIX.US,D,20181017,000000,4.25473,4.25473,4.24117,4.24771,387338.71771925,0
+HIX.US,D,20181018,000000,4.22053,4.24771,4.21754,4.22754,806820.07059885,0
+HIX.US,D,20181019,000000,4.22053,4.24107,4.20054,4.20054,389595.24267738,0
+HIX.US,D,20181022,000000,4.20726,4.20726,4.16616,4.17336,404575.22857123,0
+HIX.US,D,20181023,000000,4.12563,4.17336,4.12563,4.15962,320952.13881566,0
+HIX.US,D,20181024,000000,4.15962,4.16616,4.11908,4.11908,524411.9043485,0
+HIX.US,D,20181025,000000,4.13215,4.15962,4.12563,4.15962,774600.36247982,0
+HIX.US,D,20181026,000000,4.13954,4.14589,4.11908,4.14589,348288.41863347,0
+HIX.US,D,20181029,000000,4.15962,4.16616,4.12563,4.13954,551005.28648085,0
+HIX.US,D,20181030,000000,4.13954,4.15962,4.11908,4.13954,1297192.4886363,0
+HIX.US,D,20181031,000000,4.14589,4.15962,4.11226,4.13215,923855.35841814,0
+HIX.US,D,20181101,000000,4.14589,4.17971,4.13506,4.17971,597617.29918347,0
+HIX.US,D,20181102,000000,4.17336,4.18689,4.17336,4.17971,233196.01164863,0
+HIX.US,D,20181105,000000,4.17971,4.19037,4.15962,4.16616,195043.82662351,0
+HIX.US,D,20181106,000000,4.17336,4.18689,4.17336,4.18689,286612.92433175,0
+HIX.US,D,20181107,000000,4.19345,4.22053,4.17971,4.2141,210798.82393558,0
+HIX.US,D,20181108,000000,4.2141,4.26845,4.20838,4.26845,340968.6284704,0
+HIX.US,D,20181109,000000,4.25482,4.25482,4.20726,4.22053,221192.96878545,0
+HIX.US,D,20181112,000000,4.23446,4.23446,4.17971,4.17971,247423.46573715,0
+HIX.US,D,20181113,000000,4.20054,4.20054,4.17336,4.17336,171673.59280659,0
+HIX.US,D,20181114,000000,4.18689,4.19345,4.16616,4.17971,282127.70631722,0
+HIX.US,D,20181115,000000,4.17336,4.17971,4.15962,4.17971,545131.68475159,0
+HIX.US,D,20181116,000000,4.16616,4.16616,4.11908,4.11908,688938.05069139,0
+HIX.US,D,20181119,000000,4.12563,4.13215,4.09161,4.09852,397961.94052976,0
+HIX.US,D,20181120,000000,4.08489,4.08489,3.98288,4.03743,1050926.1877376,0
+HIX.US,D,20181121,000000,4.04416,4.07153,4.04416,4.04416,543760.42836099,0
+HIX.US,D,20181123,000000,4.04416,4.09217,4.04416,4.09217,214263.89570479,0
+HIX.US,D,20181126,000000,4.1058,4.11272,4.08544,4.09909,719721.2044965,0
+HIX.US,D,20181127,000000,4.08544,4.09919,4.07153,4.08544,573105.95739438,0
+HIX.US,D,20181128,000000,4.08544,4.133,4.07153,4.133,403941.51757729,0
+HIX.US,D,20181129,000000,4.11973,4.133,4.11272,4.11973,427566.52034108,0
+HIX.US,D,20181130,000000,4.1058,4.133,4.1058,4.1058,402289.80125356,0
+HIX.US,D,20181203,000000,4.14702,4.17465,4.14019,4.16065,357019.07212426,0
+HIX.US,D,20181204,000000,4.16065,4.16739,4.14019,4.16065,577460.57956215,0
+HIX.US,D,20181206,000000,4.133,4.14019,4.11272,4.11973,521955.20378924,0
+HIX.US,D,20181207,000000,4.11973,4.12637,4.08544,4.09909,289438.93281822,0
+HIX.US,D,20181210,000000,4.1058,4.11272,4.07153,4.09217,397859.17658481,0
+HIX.US,D,20181211,000000,4.11272,4.12637,4.07836,4.08544,276006.82884539,0
+HIX.US,D,20181212,000000,4.09909,4.133,4.09217,4.09909,797701.91139895,0
+HIX.US,D,20181213,000000,4.11272,4.11973,4.09909,4.1058,557137.93898805,0
+HIX.US,D,20181214,000000,4.08544,4.1058,4.06471,4.06471,490174.38335178,0
+HIX.US,D,20181217,000000,4.04416,4.05098,3.96858,3.96858,704639.52511547,0
+HIX.US,D,20181218,000000,3.98941,4.02351,3.96195,4.0166,558329.35847496,0
+HIX.US,D,20181219,000000,4.0166,4.0166,3.94804,3.94804,493287.27451795,0
+HIX.US,D,20181220,000000,3.94804,3.96362,3.77521,3.82341,1099472.5176127,0
+HIX.US,D,20181221,000000,3.76858,3.82341,3.74747,3.78922,1083157.6708922,0
+HIX.US,D,20181224,000000,3.76858,3.80995,3.75065,3.79604,820415.95460896,0
+HIX.US,D,20181226,000000,3.80295,3.90664,3.7994,3.90664,693165.28838573,0
+HIX.US,D,20181227,000000,3.879,3.90664,3.87219,3.90664,941819.78054692,0
+HIX.US,D,20181228,000000,3.89993,3.97568,3.89272,3.96886,601952.65311158,0
+HIX.US,D,20181231,000000,3.99643,4.02434,3.97568,3.98268,2066543.3262608,0
+HIX.US,D,20190102,000000,3.96886,4.03799,3.96886,4.02434,521536.65480506,0
+HIX.US,D,20190103,000000,4.07938,4.07938,4.03118,4.045,730827.20375677,0
+HIX.US,D,20190104,000000,4.05172,4.13477,4.05172,4.13477,296777.99122097,0
+HIX.US,D,20190107,000000,4.16924,4.23865,4.16775,4.23165,351614.33089387,0
+HIX.US,D,20190108,000000,4.25221,4.27994,4.25221,4.27321,406405.71134086,0
+HIX.US,D,20190109,000000,4.26611,4.28705,4.26611,4.27321,450381.18658054,0
+HIX.US,D,20190110,000000,4.27321,4.31469,4.26611,4.31469,560684.365547,0
+HIX.US,D,20190111,000000,4.30786,4.3217,4.30703,4.30786,450468.96411686,0
+HIX.US,D,20190114,000000,4.30048,4.3217,4.28705,4.30786,615041.14014343,0
+HIX.US,D,20190115,000000,4.30786,4.32833,4.30048,4.30786,601463.45391525,0
+HIX.US,D,20190116,000000,4.31469,4.3217,4.30048,4.30786,524299.5062837,0
+HIX.US,D,20190117,000000,4.29377,4.30048,4.27284,4.28695,850269.95107836,0
+HIX.US,D,20190118,000000,4.31469,4.32189,4.28695,4.30048,509346.28183388,0
+HIX.US,D,20190122,000000,4.30048,4.31469,4.28695,4.30786,423711.80194721,0
+HIX.US,D,20190123,000000,4.30786,4.31469,4.27284,4.27284,738022.82081968,0
+HIX.US,D,20190124,000000,4.28695,4.30048,4.27284,4.27967,1315078.7673485,0
+HIX.US,D,20190125,000000,4.29377,4.32189,4.29377,4.30786,511956.05785283,0
+HIX.US,D,20190128,000000,4.30786,4.36364,4.30048,4.36364,294364.10897211,0
+HIX.US,D,20190129,000000,4.45417,4.45417,4.35645,4.37055,514272.52844551,0
+HIX.US,D,20190130,000000,4.39802,4.41886,4.39121,4.4124,417085.66841267,0
+HIX.US,D,20190131,000000,4.40559,4.44726,4.40559,4.44726,834167.05499427,0
+HIX.US,D,20190201,000000,4.44726,4.49611,4.44473,4.45417,369171.97907384,0
+HIX.US,D,20190204,000000,4.46099,4.48891,4.45417,4.48891,309688.78226465,0
+HIX.US,D,20190205,000000,4.49611,4.50313,4.47492,4.48891,182343.91575855,0
+HIX.US,D,20190206,000000,4.4822,4.4822,4.44726,4.44726,201708.49663743,0
+HIX.US,D,20190207,000000,4.44024,4.45417,4.43316,4.44726,206095.23253803,0
+HIX.US,D,20190208,000000,4.44726,4.45417,4.42652,4.43316,249038.78649704,0
+HIX.US,D,20190211,000000,4.44024,4.45697,4.44024,4.45417,142907.18142139,0
+HIX.US,D,20190212,000000,4.46099,4.49461,4.46099,4.46789,218096.13448569,0
+HIX.US,D,20190213,000000,4.4822,4.49097,4.46099,4.47492,253114.01918945,0
+HIX.US,D,20190214,000000,4.46781,4.46875,4.45408,4.4609,284448.45874097,0
+HIX.US,D,20190215,000000,4.4609,4.4822,4.4609,4.47492,396359.465263,0
+HIX.US,D,20190219,000000,4.46781,4.47492,4.45408,4.45408,289682.99718749,0
+HIX.US,D,20190220,000000,4.45408,4.4822,4.45408,4.46781,201122.95624269,0
+HIX.US,D,20190221,000000,4.46781,4.46781,4.44707,4.4609,241031.76245203,0
+HIX.US,D,20190222,000000,4.47492,4.50967,4.46781,4.50967,273896.95660039,0
+HIX.US,D,20190225,000000,4.51704,4.53796,4.51704,4.53796,225891.20789421,0
+HIX.US,D,20190226,000000,4.52431,4.54525,4.50339,4.51704,194167.12171804,0
+HIX.US,D,20190227,000000,4.51704,4.53796,4.50967,4.53796,140189.28916869,0
+HIX.US,D,20190228,000000,4.53796,4.54543,4.50967,4.53125,235772.60347701,0
+HIX.US,D,20190301,000000,4.53125,4.55926,4.51704,4.52431,250823.239583,0
+HIX.US,D,20190304,000000,4.53125,4.56646,4.52431,4.56646,358681.49302557,0
+HIX.US,D,20190305,000000,4.55226,4.56159,4.50967,4.54552,515226.30630971,0
+HIX.US,D,20190306,000000,4.52431,4.53796,4.50967,4.51704,281211.39447465,0
+HIX.US,D,20190307,000000,4.51704,4.52265,4.49611,4.50339,168726.62259325,0
+HIX.US,D,20190308,000000,4.49611,4.50967,4.4822,4.50967,128203.37362965,0
+HIX.US,D,20190311,000000,4.50967,4.53796,4.50339,4.50967,188293.51998878,0
+HIX.US,D,20190312,000000,4.50967,4.53125,4.50339,4.53125,275806.65324427,0
+HIX.US,D,20190313,000000,4.52431,4.53796,4.51704,4.53796,171086.9819541,0
+HIX.US,D,20190314,000000,4.53125,4.55226,4.52431,4.54552,209138.54394979,0
+HIX.US,D,20190315,000000,4.54552,4.55226,4.53125,4.53125,254170.56099861,0
+HIX.US,D,20190318,000000,4.58018,4.58018,4.53796,4.56646,257145.36311373,0
+HIX.US,D,20190319,000000,4.56646,4.58018,4.56646,4.58018,127305.25956899,0
+HIX.US,D,20190320,000000,4.58018,4.61522,4.57346,4.61522,254318.28416948,0
+HIX.US,D,20190321,000000,4.5942,4.6367,4.58728,4.62952,223982.58170807,0
+HIX.US,D,20190322,000000,4.62952,4.62952,4.58728,4.6085,194038.66678682,0
+HIX.US,D,20190325,000000,4.60158,4.6085,4.5731,4.58728,153476.8813439,0
+HIX.US,D,20190326,000000,4.6085,4.6085,4.58728,4.59785,172647.70936822,0
+HIX.US,D,20190327,000000,4.58728,4.6085,4.58728,4.5942,220536.77817855,0
+HIX.US,D,20190328,000000,4.60158,4.6085,4.58728,4.6085,152635.50154451,0
+HIX.US,D,20190329,000000,4.6085,4.62269,4.58728,4.58728,225505.8431006,0
+HIX.US,D,20190401,000000,4.61522,4.6652,4.6085,4.6652,288791.3058734,0
+HIX.US,D,20190402,000000,4.6438,4.68605,4.6438,4.658,208283.24819952,0
+HIX.US,D,20190403,000000,4.67939,4.67939,4.658,4.67194,116892.9169372,0
+HIX.US,D,20190404,000000,4.67194,4.67219,4.6367,4.6367,266564.32094421,0
+HIX.US,D,20190405,000000,4.6367,4.6438,4.62269,4.6367,218830.46850906,0
+HIX.US,D,20190408,000000,4.65108,4.67194,4.6438,4.67194,156535.1791643,0
+HIX.US,D,20190409,000000,4.6652,4.6652,4.6438,4.65108,171309.63716818,0
+HIX.US,D,20190410,000000,4.658,4.68605,4.658,4.67939,261002.22242309,0
+HIX.US,D,20190411,000000,4.67939,4.67939,4.6652,4.6652,293650.11364616,0
+HIX.US,D,20190412,000000,4.67939,4.68605,4.6652,4.68605,213176.31062061,0
+HIX.US,D,20190415,000000,4.68605,4.69592,4.68605,4.68605,119109.83495822,0
+HIX.US,D,20190416,000000,4.68605,4.71453,4.68605,4.70052,318237.45793623,0
+HIX.US,D,20190417,000000,4.71471,4.7291,4.69714,4.7077,231939.29423836,0
+HIX.US,D,20190418,000000,4.7077,4.72163,4.70052,4.71471,223442.00053927,0
+HIX.US,D,20190422,000000,4.71471,4.72154,4.70706,4.71471,208548.721724,0
+HIX.US,D,20190423,000000,4.72163,4.7503,4.71471,4.7291,350584.55052872,0
+HIX.US,D,20190424,000000,4.74329,4.7503,4.68595,4.70052,324622.73847478,0
+HIX.US,D,20190425,000000,4.69351,4.69857,4.67165,4.69351,472114.69048237,0
+HIX.US,D,20190426,000000,4.69351,4.71471,4.67922,4.67922,252765.04995969,0
+HIX.US,D,20190429,000000,4.69351,4.76452,4.68595,4.74329,343391.07438135,0
+HIX.US,D,20190430,000000,4.74329,4.77188,4.7291,4.77188,187106.38233291,0
+HIX.US,D,20190501,000000,4.77188,4.78609,4.75758,4.76452,287196.32381095,0
+HIX.US,D,20190502,000000,4.77188,4.77889,4.7389,4.75758,300414.33623178,0
+HIX.US,D,20190503,000000,4.75758,4.76452,4.74329,4.75758,70504.629906428,0
+HIX.US,D,20190506,000000,4.7291,4.77188,4.72163,4.75758,133741.92208003,0
+HIX.US,D,20190507,000000,4.75758,4.75758,4.72163,4.72163,303127.94665344,0
+HIX.US,D,20190508,000000,4.74329,4.75758,4.7291,4.7503,162724.56593277,0
+HIX.US,D,20190509,000000,4.7503,4.7503,4.71481,4.7291,142910.39279467,0
+HIX.US,D,20190510,000000,4.7291,4.73619,4.70052,4.7291,137904.93230878,0
+HIX.US,D,20190513,000000,4.7077,4.7077,4.68595,4.69351,156708.59332141,0
+HIX.US,D,20190514,000000,4.69351,4.73611,4.69351,4.72163,100601.62028735,0
+HIX.US,D,20190515,000000,4.7077,4.72105,4.67165,4.7077,227296.71893311,0
+HIX.US,D,20190516,000000,4.7077,4.7291,4.7077,4.71471,197245.75823589,0
+HIX.US,D,20190517,000000,4.7077,4.72163,4.68595,4.68595,228181.98750068,0
+HIX.US,D,20190520,000000,4.70052,4.71471,4.68595,4.7077,130854.89750123,0
+HIX.US,D,20190521,000000,4.7291,4.73611,4.72163,4.73611,145383.15022032,0
+HIX.US,D,20190522,000000,4.73611,4.74329,4.7077,4.72163,320356.96430108,0
+HIX.US,D,20190523,000000,4.71462,4.72918,4.70033,4.70761,148646.97593065,0
+HIX.US,D,20190524,000000,4.71462,4.72918,4.70761,4.71462,213842.13534734,0
+HIX.US,D,20190528,000000,4.72163,4.72918,4.69323,4.70761,196439.70354258,0
+HIX.US,D,20190529,000000,4.69323,4.70033,4.67146,4.67874,279381.98216275,0
+HIX.US,D,20190530,000000,4.67874,4.71462,4.67874,4.69323,248579.56011799,0
+HIX.US,D,20190531,000000,4.65706,4.68565,4.6355,4.65706,460964.80245392,0
+HIX.US,D,20190603,000000,4.66464,4.66464,4.64288,4.64997,668362.78208591,0
+HIX.US,D,20190604,000000,4.66464,4.70761,4.65381,4.68565,282689.69664125,0
+HIX.US,D,20190605,000000,4.70761,4.73629,4.70033,4.72918,209301.2535293,0
+HIX.US,D,20190606,000000,4.75798,4.78655,4.74348,4.78655,760872.81216522,0
+HIX.US,D,20190607,000000,4.80832,4.81513,4.78047,4.80832,288453.04122123,0
+HIX.US,D,20190610,000000,4.81513,4.82243,4.78655,4.81513,238487.28435645,0
+HIX.US,D,20190611,000000,4.8298,4.8512,4.81513,4.8298,221807.4115397,0
+HIX.US,D,20190612,000000,4.80075,4.8441,4.80075,4.83654,240847.6437173,0
+HIX.US,D,20190613,000000,4.83654,4.87268,4.83654,4.8441,165245.49395763,0
+HIX.US,D,20190614,000000,4.8441,4.87762,4.83654,4.87268,116342.70164855,0
+HIX.US,D,20190617,000000,4.87268,4.90155,4.85838,4.88753,316208.94048096,0
+HIX.US,D,20190618,000000,4.90882,4.92294,4.87987,4.90882,294341.62935913,0
+HIX.US,D,20190619,000000,4.92294,4.959,4.91948,4.94462,526947.81878201,0
+HIX.US,D,20190620,000000,5.00263,5.03149,4.99178,5.01702,653002.78368728,0
+HIX.US,D,20190621,000000,5.01702,5.05298,5.00691,5.01,455929.36915077,0
+HIX.US,D,20190624,000000,5.03886,5.05298,5.01,5.0244,320400.85306925,0
+HIX.US,D,20190625,000000,5.01,5.0244,4.96658,4.96658,383724.8523214,0
+HIX.US,D,20190626,000000,4.99533,5.00263,4.97338,4.99533,263358.29995292,0
+HIX.US,D,20190627,000000,4.99533,5.0244,4.97338,5.01702,260516.23460004,0
+HIX.US,D,20190628,000000,5.00263,5.08222,5.00263,5.08222,435083.27473198,0
+HIX.US,D,20190701,000000,5.09688,5.10379,5.04606,5.08222,1221398.7269375,0
+HIX.US,D,20190702,000000,5.11107,5.11107,5.08969,5.09688,647193.40942361,0
+HIX.US,D,20190703,000000,5.12547,5.14051,5.11107,5.13276,272533.1934141,0
+HIX.US,D,20190705,000000,5.12547,5.14715,5.10034,5.14051,423536.24687459,0
+HIX.US,D,20190708,000000,5.14051,5.14398,5.09688,5.09688,418811.24632182,0
+HIX.US,D,20190709,000000,5.10379,5.11846,5.08969,5.11107,268254.57374728,0
+HIX.US,D,20190710,000000,5.15454,5.15454,5.08222,5.08969,412226.8606399,0
+HIX.US,D,20190711,000000,5.09688,5.11107,5.07494,5.08222,231292.7377513,0
+HIX.US,D,20190712,000000,5.08222,5.09688,5.06755,5.07494,292096.87943636,0
+HIX.US,D,20190715,000000,5.08969,5.10379,5.07494,5.10379,219026.36227914,0
+HIX.US,D,20190716,000000,5.10379,5.11846,5.09688,5.11107,190705.26132211,0
+HIX.US,D,20190717,000000,5.12547,5.12547,5.11107,5.11846,215514.1903685,0
+HIX.US,D,20190718,000000,5.11846,5.11846,5.07456,5.08183,318090.80522311,0
+HIX.US,D,20190719,000000,5.08183,5.10379,5.06718,5.07456,230615.1379892,0
+HIX.US,D,20190722,000000,5.08183,5.08183,5.05261,5.06718,322083.612668,0
+HIX.US,D,20190723,000000,5.06718,5.08183,5.04551,5.06718,202377.53273745,0
+HIX.US,D,20190724,000000,5.06718,5.15471,5.06718,5.08183,237573.11342937,0
+HIX.US,D,20190725,000000,5.10379,5.10379,5.07456,5.08941,154972.31083465,0
+HIX.US,D,20190726,000000,5.07456,5.08183,5.06018,5.06718,314597.90155214,0
+HIX.US,D,20190729,000000,5.06718,5.10379,5.04551,5.10379,286743.52017847,0
+HIX.US,D,20190730,000000,5.08941,5.11098,5.07821,5.10379,233004.39970959,0
+HIX.US,D,20190731,000000,5.10379,5.12556,5.08183,5.08183,390495.49765359,0
+HIX.US,D,20190801,000000,5.10379,5.13276,5.08941,5.11846,671213.41110085,0
+HIX.US,D,20190802,000000,5.11098,5.13276,5.08183,5.12556,295229.0388422,0
+HIX.US,D,20190805,000000,5.07456,5.07625,5.00917,5.01636,493916.70368085,0
+HIX.US,D,20190806,000000,5.03841,5.05261,5.01636,5.05261,169329.29031213,0
+HIX.US,D,20190807,000000,5.02356,5.04551,4.97992,5.04551,177327.75069507,0
+HIX.US,D,20190808,000000,5.03841,5.06018,5.02356,5.05261,146011.50892547,0
+HIX.US,D,20190809,000000,5.04551,5.07456,5.03083,5.06718,147448.06323941,0
+HIX.US,D,20190812,000000,5.06718,5.08183,5.02356,5.03841,203103.30309876,0
+HIX.US,D,20190813,000000,5.01636,5.04551,5.0017,5.00917,224780.0727393,0
+HIX.US,D,20190814,000000,4.98703,4.99431,4.86324,4.86324,524278.09712849,0
+HIX.US,D,20190815,000000,4.87052,4.8781,4.81961,4.84129,424920.3487583,0
+HIX.US,D,20190816,000000,4.84847,4.8781,4.84847,4.85578,216414.44534468,0
+HIX.US,D,20190819,000000,4.8781,4.90677,4.87052,4.8781,182333.21118094,0
+HIX.US,D,20190820,000000,4.8781,4.90677,4.86324,4.89977,236220.05482072,0
+HIX.US,D,20190821,000000,4.90677,4.94321,4.90677,4.91406,238503.34122285,0
+HIX.US,D,20190822,000000,4.92164,4.92928,4.89977,4.91406,145818.82652866,0
+HIX.US,D,20190823,000000,4.9067,4.9249,4.89231,4.89231,94323.38552479,0
+HIX.US,D,20190826,000000,4.91406,4.92164,4.89977,4.89977,132543.00938881,0
+HIX.US,D,20190827,000000,4.89977,4.90165,4.86278,4.87017,278856.3874026,0
+HIX.US,D,20190828,000000,4.86278,4.89576,4.84792,4.86278,322175.67203537,0
+HIX.US,D,20190829,000000,4.87017,4.8809,4.84073,4.84792,258668.62450624,0
+HIX.US,D,20190830,000000,4.84792,4.8554,4.81878,4.81878,343553.78396087,0
+HIX.US,D,20190903,000000,4.81878,4.86278,4.8113,4.84073,334934.45807715,0
+HIX.US,D,20190904,000000,4.84792,4.91406,4.84792,4.89977,303897.6057829,0
+HIX.US,D,20190905,000000,4.89977,4.93602,4.89977,4.9067,220199.58398414,0
+HIX.US,D,20190906,000000,4.89977,4.92918,4.89977,4.9067,169970.49451039,0
+HIX.US,D,20190909,000000,4.9067,4.92918,4.89977,4.9067,263978.09499598,0
+HIX.US,D,20190910,000000,4.91406,4.94339,4.91239,4.93602,191709.35070102,0
+HIX.US,D,20190911,000000,4.94339,4.96572,4.94339,4.95834,163856.03978512,0
+HIX.US,D,20190912,000000,4.97275,4.97275,4.95834,4.96572,113639.79580448,0
+HIX.US,D,20190913,000000,4.97275,4.97275,4.92918,4.92918,154637.25755576,0
+HIX.US,D,20190916,000000,4.94339,4.95834,4.92918,4.92918,127540.7602762,0
+HIX.US,D,20190917,000000,4.92918,4.95834,4.92164,4.95105,235685.89639845,0
+HIX.US,D,20190918,000000,4.94339,4.98049,4.93602,4.95834,250873.55109773,0
+HIX.US,D,20190919,000000,4.98059,4.99533,4.92135,4.92135,326496.03955484,0
+HIX.US,D,20190920,000000,4.92135,4.95834,4.92135,4.9433,226082.81983326,0
+HIX.US,D,20190923,000000,4.93594,4.95096,4.92135,4.92135,360374.95720193,0
+HIX.US,D,20190924,000000,4.92892,4.97284,4.92892,4.95834,303064.78964561,0
+HIX.US,D,20190925,000000,4.96581,4.98787,4.96581,4.98787,233151.05242271,0
+HIX.US,D,20190926,000000,4.96581,4.98059,4.95096,4.97284,177662.80397394,0
+HIX.US,D,20190927,000000,4.97284,4.99533,4.97255,4.99533,239515.99426382,0
+HIX.US,D,20190930,000000,4.99533,5.03944,4.98787,5.01757,432853.51121786,0
+HIX.US,D,20191001,000000,5.02485,5.04728,4.99533,5.00272,248263.77507877,0
+HIX.US,D,20191002,000000,5.00272,5.02485,4.92892,4.97284,429197.89796737,0
+HIX.US,D,20191003,000000,4.95834,4.97284,4.9433,4.95834,71025.942835561,0
+HIX.US,D,20191004,000000,4.96581,4.99524,4.95834,4.97284,256443.14282314,0
+HIX.US,D,20191007,000000,4.95834,4.98478,4.95834,4.95834,163151.67857903,0
+HIX.US,D,20191008,000000,4.95834,4.96581,4.9433,4.95834,159612.74522438,0
+HIX.US,D,20191009,000000,4.98059,4.98059,4.9433,4.9433,244824.3942958,0
+HIX.US,D,20191010,000000,4.95096,4.96581,4.93594,4.9433,264805.55884447,0
+HIX.US,D,20191011,000000,4.9433,4.97284,4.9433,4.95834,145952.63374866,0
+HIX.US,D,20191014,000000,4.96581,4.98059,4.95834,4.98059,144819.01898079,0
+HIX.US,D,20191015,000000,4.98059,5.02485,4.98059,5.00272,234880.91216293,0
+HIX.US,D,20191016,000000,5.00272,5.04728,5.00272,5.02485,459653.49169789,0
+HIX.US,D,20191017,000000,5.03243,5.05475,5.01747,5.04747,197068.06224772,0
+HIX.US,D,20191018,000000,5.04747,5.05475,5.02141,5.02485,199237.8801273,0
+HIX.US,D,20191021,000000,5.03243,5.03944,5.01747,5.01747,217646.54222649,0
+HIX.US,D,20191022,000000,5.03243,5.05475,5.02485,5.03243,272403.66802514,0
+HIX.US,D,20191023,000000,5.03243,5.05475,5.00263,5.02485,705591.16206412,0
+HIX.US,D,20191024,000000,5.02485,5.04747,5.01747,5.04747,211262.33214568,0
+HIX.US,D,20191025,000000,5.04747,5.06241,5.03944,5.05475,145191.53828129,0
+HIX.US,D,20191028,000000,5.04747,5.06241,5.03243,5.06241,225068.02587674,0
+HIX.US,D,20191029,000000,5.03944,5.06241,5.03944,5.05475,134914.07332726,0
+HIX.US,D,20191030,000000,5.06241,5.06241,5.03944,5.05475,161382.21190171,0
+HIX.US,D,20191031,000000,5.05475,5.06241,5.01747,5.01747,552621.67769849,0
+HIX.US,D,20191101,000000,5.03944,5.04747,5.0101,5.02485,337197.40578183,0
+HIX.US,D,20191104,000000,5.02485,5.03944,5.01747,5.02485,323924.80001525,0
+HIX.US,D,20191105,000000,5.03243,5.03944,5.0101,5.0101,225111.91464491,0
+HIX.US,D,20191106,000000,5.02485,5.02485,4.98757,4.98757,334909.83754864,0
+HIX.US,D,20191107,000000,4.99506,5.0101,4.98039,4.98757,246662.37026977,0
+HIX.US,D,20191108,000000,4.99506,4.99506,4.98039,4.99506,394306.32727927,0
+HIX.US,D,20191111,000000,4.98757,5.00263,4.98757,4.99506,225578.63422828,0
+HIX.US,D,20191112,000000,4.98757,5.0101,4.98757,4.99506,222343.71087747,0
+HIX.US,D,20191113,000000,4.98757,4.99506,4.96526,4.98039,289002.18605213,0
+HIX.US,D,20191114,000000,4.98757,4.99506,4.95778,4.97265,655429.51142926,0
+HIX.US,D,20191115,000000,4.97265,5.0101,4.97265,4.98757,252970.57784961,0
+HIX.US,D,20191118,000000,4.98757,5.00263,4.95778,4.97265,380458.88569556,0
+HIX.US,D,20191119,000000,4.98039,4.98757,4.95032,4.96526,255502.21045209,0
+HIX.US,D,20191120,000000,4.96526,4.98039,4.93854,4.95778,181294.86715372,0
+HIX.US,D,20191121,000000,4.96535,4.97275,4.935,4.935,247590.45714771,0
+HIX.US,D,20191122,000000,4.935,4.95032,4.92042,4.92042,509869.73567852,0
+HIX.US,D,20191125,000000,4.92042,4.95032,4.92042,4.92042,526113.93218694,0
+HIX.US,D,20191126,000000,4.92042,4.95032,4.90528,4.94294,551237.57581476,0
+HIX.US,D,20191127,000000,4.95778,4.97275,4.95032,4.95778,484004.26482299,0
+HIX.US,D,20191129,000000,4.96535,4.98787,4.96535,4.97275,179066.17409734,0
+HIX.US,D,20191202,000000,4.97275,4.99543,4.96535,4.98049,458471.70633082,0
+HIX.US,D,20191203,000000,4.95032,4.98049,4.94294,4.96535,649662.95547601,0
+HIX.US,D,20191204,000000,4.98049,5.00291,4.97275,5.00291,296814.3867848,0
+HIX.US,D,20191205,000000,5.00291,5.01047,4.98049,4.98049,370003.72475338,0
+HIX.US,D,20191206,000000,4.98039,4.99916,4.97275,4.98787,367719.36789349,0
+HIX.US,D,20191209,000000,4.98049,5.01804,4.97275,4.97275,399324.63325829,0
+HIX.US,D,20191210,000000,4.98049,4.98787,4.95032,4.95032,704839.70071659,0
+HIX.US,D,20191211,000000,4.95778,4.97275,4.95032,4.97275,770320.67235522,0
+HIX.US,D,20191212,000000,4.97275,5.02551,4.96535,5.02551,639081.48051814,0
+HIX.US,D,20191213,000000,5.01047,5.01804,4.98787,4.99543,357318.80029706,0
+HIX.US,D,20191216,000000,5.00291,5.03279,4.9917,5.03279,560606.22213054,0
+HIX.US,D,20191217,000000,5.02551,5.04802,5.01804,5.04017,345101.66588188,0
+HIX.US,D,20191218,000000,5.04802,5.05551,5.03279,5.04802,429397.00311072,0
+HIX.US,D,20191219,000000,5.04802,5.07811,5.04418,5.05551,601287.8988426,0
+HIX.US,D,20191220,000000,5.05551,5.06307,5.03279,5.03279,502294.10611082,0
+HIX.US,D,20191223,000000,5.03279,5.0458,5.01776,5.03279,1244117.0519787,0
+HIX.US,D,20191224,000000,5.04007,5.04007,5.0215,5.03279,230431.01925449,0
+HIX.US,D,20191226,000000,5.04007,5.05551,5.03681,5.05551,461252.75559137,0
+HIX.US,D,20191227,000000,5.04007,5.06307,5.03279,5.04802,1108268.4690269,0
+HIX.US,D,20191230,000000,5.04802,5.07811,5.04007,5.07811,1239993.648687,0
+HIX.US,D,20191231,000000,5.07811,5.1009,5.06307,5.1009,1381923.5021735,0
+HIX.US,D,20200102,000000,5.09315,5.14602,5.09315,5.11613,1630987.9796568,0
+HIX.US,D,20200103,000000,5.11613,5.13892,5.1009,5.13144,1389871.6510416,0
+HIX.US,D,20200106,000000,5.12351,5.1236,5.08577,5.08577,1902476.406297,0
+HIX.US,D,20200107,000000,5.09315,5.1009,5.08567,5.08577,811525.80291193,0
+HIX.US,D,20200108,000000,5.09315,5.11613,5.08577,5.11613,911685.32414439,0
+HIX.US,D,20200109,000000,5.13144,5.13144,5.11613,5.12351,955754.99966696,0
+HIX.US,D,20200110,000000,5.13144,5.15395,5.12752,5.15395,743030.42222107,0
+HIX.US,D,20200113,000000,5.15395,5.16172,5.13892,5.13892,735575.75438026,0
+HIX.US,D,20200114,000000,5.15395,5.18031,5.13144,5.1689,1897777.0967304,0
+HIX.US,D,20200115,000000,5.1689,5.19169,5.16528,5.19169,906470.05393754,0
+HIX.US,D,20200116,000000,5.20694,5.21441,5.18432,5.21441,1021853.6254331,0
+HIX.US,D,20200117,000000,5.21441,5.21441,5.19926,5.20694,850465.84484845,0
+HIX.US,D,20200121,000000,5.2372,5.2372,5.19926,5.19926,922282.85596868,0
+HIX.US,D,20200122,000000,5.21441,5.22197,5.19926,5.22197,902878.66815265,0
+HIX.US,D,20200123,000000,5.22197,5.24478,5.22197,5.2373,692162.2694646,0
+HIX.US,D,20200124,000000,5.2373,5.26793,5.22972,5.26793,1035172.2608834,0
+HIX.US,D,20200127,000000,5.24478,5.24478,5.18394,5.21431,574096.13082239,0
+HIX.US,D,20200128,000000,5.22197,5.22972,5.20685,5.22197,672079.41142873,0
+HIX.US,D,20200129,000000,5.22972,5.24478,5.22197,5.22972,488416.69170982,0
+HIX.US,D,20200130,000000,5.22197,5.2373,5.21431,5.2373,339309.41894236,0
+HIX.US,D,20200131,000000,5.2373,5.2373,5.19908,5.20685,608131.33530246,0
+HIX.US,D,20200203,000000,5.22197,5.24478,5.21431,5.2373,518690.30762116,0
+HIX.US,D,20200204,000000,5.25262,5.2753,5.25262,5.2753,457895.80005593,0
+HIX.US,D,20200205,000000,5.28306,5.29064,5.2753,5.28306,309384.77226081,0
+HIX.US,D,20200206,000000,5.29064,5.29819,5.2753,5.29819,450134.98129574,0
+HIX.US,D,20200207,000000,5.29819,5.29819,5.2753,5.29819,1076843.0405658,0
+HIX.US,D,20200210,000000,5.29819,5.29819,5.28306,5.29064,823782.54426425,0
+HIX.US,D,20200211,000000,5.29819,5.31342,5.28306,5.31342,446255.64237338,0
+HIX.US,D,20200212,000000,5.31342,5.32865,5.30605,5.32865,579178.664267,0
+HIX.US,D,20200213,000000,5.32865,5.3365,5.30605,5.3365,752438.67547396,0
+HIX.US,D,20200214,000000,5.3365,5.35948,5.32865,5.35948,618390.60247457,0
+HIX.US,D,20200218,000000,5.36686,5.42031,5.35948,5.42031,854971.4015604,0
+HIX.US,D,20200219,000000,5.42031,5.42795,5.41366,5.42031,635884.02318893,0
+HIX.US,D,20200220,000000,5.43562,5.43562,5.38936,5.40518,478085.7038678,0
+HIX.US,D,20200221,000000,5.39676,5.40227,5.37041,5.38936,295284.70264572,0
+HIX.US,D,20200224,000000,5.3281,5.34314,5.25907,5.29736,701864.89860147,0
+HIX.US,D,20200225,000000,5.29736,5.32043,5.1591,5.1591,612940.90201827,0
+HIX.US,D,20200226,000000,5.18207,5.23598,5.17825,5.22066,761349.16586843,0
+HIX.US,D,20200227,000000,5.1748,5.1748,5.03655,5.05932,877462.78955633,0
+HIX.US,D,20200228,000000,4.97497,4.9903,4.85971,4.93639,1536277.0884227,0
+HIX.US,D,20200302,000000,4.93639,5.09791,4.91342,5.05932,1202762.0573354,0
+HIX.US,D,20200303,000000,5.08241,5.1748,5.03655,5.08241,738975.5282261,0
+HIX.US,D,20200304,000000,5.12855,5.25121,5.12855,5.24355,516344.93466893,0
+HIX.US,D,20200305,000000,5.1748,5.18207,5.05167,5.07474,530256.60371825,0
+HIX.US,D,20200306,000000,4.9903,5.0285,4.91342,5.0285,812223.74137148,0
+HIX.US,D,20200309,000000,4.74471,4.75218,4.27621,4.65997,1011430.5782237,0
+HIX.US,D,20200310,000000,4.73676,4.73676,4.60635,4.68314,588076.30916835,0
+HIX.US,D,20200311,000000,4.64465,4.64465,4.43763,4.47585,913476.19997692,0
+HIX.US,D,20200312,000000,3.60837,4.18812,3.58519,4.03079,2776263.2439055,0
+HIX.US,D,20200313,000000,4.1456,4.28415,4.10741,4.26874,658478.17512981,0
+HIX.US,D,20200316,000000,3.99222,3.99222,3.71588,3.76204,960166.35609603,0
+HIX.US,D,20200317,000000,3.80791,3.86581,3.71588,3.83108,773680.83926393,0
+HIX.US,D,20200318,000000,3.53943,3.62386,2.99405,2.99405,2369764.4027395,0
+HIX.US,D,20200319,000000,2.85607,3.15519,2.72547,3.10175,1814259.9822932,0
+HIX.US,D,20200320,000000,3.37043,3.51626,3.09409,3.21676,2355479.1439319,0
+HIX.US,D,20200323,000000,3.15388,3.2159,2.93632,2.99853,2155396.6726319,0
+HIX.US,D,20200324,000000,3.15388,3.29364,3.10801,3.22376,1543669.6697135,0
+HIX.US,D,20200325,000000,3.26245,3.72877,3.26245,3.57326,1111134.0844504,0
+HIX.US,D,20200326,000000,3.66685,3.82996,3.64338,3.79091,1033852.3864652,0
+HIX.US,D,20200327,000000,3.73663,3.86069,3.66685,3.82202,534561.98482908,0
+HIX.US,D,20200330,000000,3.80651,3.96185,3.74427,3.86853,668663.58071647,0
+HIX.US,D,20200331,000000,3.87628,3.93841,3.84528,3.89179,811084.7743148,0
+HIX.US,D,20200401,000000,3.83742,3.85311,3.68189,3.70533,927796.78389057,0
+HIX.US,D,20200402,000000,3.69011,3.87628,3.69011,3.82996,1016396.4317725,0
+HIX.US,D,20200403,000000,3.84528,3.84528,3.67029,3.72877,824993.23199084,0
+HIX.US,D,20200406,000000,3.74427,3.87628,3.74427,3.80651,587401.92077953,0
+HIX.US,D,20200407,000000,3.92289,4.00063,3.88411,3.92289,640009.56739606,0
+HIX.US,D,20200408,000000,3.96185,4.1558,3.96185,4.12495,696234.29078373,0
+HIX.US,D,20200409,000000,4.25715,4.55207,4.24127,4.28022,1109698.6005941,0
+HIX.US,D,20200413,000000,4.33487,4.33487,4.1641,4.22595,854388.00208117,0
+HIX.US,D,20200414,000000,4.31909,4.39663,4.29602,4.33487,543129.92874032,0
+HIX.US,D,20200415,000000,4.30357,4.30357,4.19475,4.26454,424549.97037333,0
+HIX.US,D,20200416,000000,4.26454,4.26454,4.1558,4.2183,820267.16098032,0
+HIX.US,D,20200417,000000,4.32684,4.32684,4.23361,4.31144,798533.6570785,0
+HIX.US,D,20200420,000000,4.26454,4.30357,4.19475,4.21035,358381.76485276,0
+HIX.US,D,20200421,000000,4.17158,4.17158,4.00848,4.14823,745869.27620067,0
+HIX.US,D,20200422,000000,4.2023,4.33581,4.15504,4.21811,650245.28449745,0
+HIX.US,D,20200423,000000,4.24137,4.28853,4.22595,4.24137,932696.26905822,0
+HIX.US,D,20200424,000000,4.25743,4.25743,4.21007,4.21811,257275.95896044,0
+HIX.US,D,20200427,000000,4.25743,4.25743,4.18681,4.19448,306132.72158584,0
+HIX.US,D,20200428,000000,4.19448,4.21811,4.13983,4.15504,423181.92535601,0
+HIX.US,D,20200429,000000,4.21007,4.31207,4.21007,4.29657,476122.48433591,0
+HIX.US,D,20200430,000000,4.2807,4.32002,4.25314,4.32002,242291.69123557,0
+HIX.US,D,20200501,000000,4.27284,4.31207,4.21811,4.24949,373436.68278979,0
+HIX.US,D,20200504,000000,4.2023,4.28853,4.2023,4.2807,255410.15108472,0
+HIX.US,D,20200505,000000,4.31207,4.33581,4.28853,4.30414,301857.3132923,0
+HIX.US,D,20200506,000000,4.32002,4.33581,4.28853,4.28853,273272.87972628,0
+HIX.US,D,20200507,000000,4.2807,4.34337,4.2807,4.32002,242085.09288789,0
+HIX.US,D,20200508,000000,4.34337,4.36318,4.3275,4.35927,281405.14732921,0
+HIX.US,D,20200511,000000,4.3275,4.3474,4.32002,4.33581,159025.06391411,0
+HIX.US,D,20200512,000000,4.35132,4.39054,4.35132,4.35927,211433.60538728,0
+HIX.US,D,20200513,000000,4.36692,4.36692,4.27284,4.29657,260676.80326405,0
+HIX.US,D,20200514,000000,4.24949,4.25734,4.18681,4.24137,229119.70849845,0
+HIX.US,D,20200515,000000,4.19448,4.22595,4.17877,4.17877,281333.4266593,0
+HIX.US,D,20200518,000000,4.22595,4.30414,4.22595,4.2807,341503.85735042,0
+HIX.US,D,20200519,000000,4.2807,4.33758,4.2807,4.32002,191518.80921974,0
+HIX.US,D,20200520,000000,4.34282,4.42183,4.32853,4.42183,230115.23421527,0
+HIX.US,D,20200521,000000,4.39821,4.47742,4.39821,4.43792,299927.27795096,0
+HIX.US,D,20200522,000000,4.43792,4.46968,4.43007,4.44548,233945.33208065,0
+HIX.US,D,20200526,000000,4.54059,4.60373,4.49332,4.5248,275304.60855481,0
+HIX.US,D,20200527,000000,4.54861,4.62774,4.54059,4.62774,249541.90164425,0
+HIX.US,D,20200528,000000,4.60373,4.65158,4.58822,4.61195,177252.81865186,0
+HIX.US,D,20200529,000000,4.58008,4.62176,4.58008,4.60373,230029.59759449,0
+HIX.US,D,20200601,000000,4.62774,4.69117,4.60373,4.69117,362559.76149015,0
+HIX.US,D,20200602,000000,4.69874,4.786,4.68295,4.75432,518647.48931076,0
+HIX.US,D,20200603,000000,4.7701,4.81746,4.74656,4.74656,416095.49498462,0
+HIX.US,D,20200604,000000,4.75432,4.77795,4.73059,4.73835,210897.30604951,0
+HIX.US,D,20200605,000000,4.75432,4.88044,4.75432,4.80158,378603.78239743,0
+HIX.US,D,20200608,000000,4.80158,4.83344,4.77795,4.80158,419809.98341193,0
+HIX.US,D,20200609,000000,4.80158,4.81746,4.76198,4.786,309591.37060849,0
+HIX.US,D,20200610,000000,4.81746,4.82532,4.75432,4.786,375054.14446519,0
+HIX.US,D,20200611,000000,4.70696,4.73059,4.54059,4.56432,800727.02502878,0
+HIX.US,D,20200612,000000,4.65158,4.73835,4.58822,4.64342,368619.62286966,0
+HIX.US,D,20200615,000000,4.58008,4.64342,4.51686,4.62774,361029.0068933,0
+HIX.US,D,20200616,000000,4.69874,4.71462,4.66725,4.66725,441485.68259471,0
+HIX.US,D,20200617,000000,4.69117,4.70696,4.67521,4.69117,336934.07317287,0
+HIX.US,D,20200618,000000,4.69117,4.71462,4.67521,4.71462,115070.99782963,0
+HIX.US,D,20200619,000000,4.73059,4.73059,4.69874,4.70696,332032.4470897,0
+HIX.US,D,20200622,000000,4.71387,4.71387,4.66622,4.68202,316045.16044369,0
+HIX.US,D,20200623,000000,4.8895,4.99478,4.87352,4.98506,1263992.241209,0
+HIX.US,D,20200624,000000,4.97711,4.97711,4.94527,4.94527,442454.44686754,0
+HIX.US,D,20200625,000000,4.95341,4.97711,4.90528,4.96106,443953.08773158,0
+HIX.US,D,20200626,000000,4.97711,4.97711,4.90528,4.92958,206568.37486796,0
+HIX.US,D,20200629,000000,4.92126,4.94527,4.90528,4.92126,136851.6018729,0
+HIX.US,D,20200630,000000,4.91313,4.96927,4.91313,4.94527,264691.01986414,0
+HIX.US,D,20200701,000000,4.96927,5.04213,4.95003,4.98506,305274.2144623,0
+HIX.US,D,20200702,000000,5.01692,5.03289,4.96209,4.98506,580253.40385808,0
+HIX.US,D,20200706,000000,5.01692,5.04084,4.99329,4.99329,179693.46234472,0
+HIX.US,D,20200707,000000,4.99329,5.03289,4.96106,4.97711,382810.68139434,0
+HIX.US,D,20200708,000000,5.00095,5.04084,4.98506,5.01692,318506.142834,0
+HIX.US,D,20200709,000000,5.00095,5.01356,4.97711,4.97711,240348.81040114,0
+HIX.US,D,20200710,000000,4.97711,5.02505,4.96927,5.01692,397698.6079208,0
+HIX.US,D,20200713,000000,5.00095,5.05598,5.00095,5.02505,372295.57481761,0
+HIX.US,D,20200714,000000,5.00095,5.07298,5.00095,5.05681,394598.56224777,0
+HIX.US,D,20200715,000000,5.07298,5.09688,5.07045,5.08886,182665.05308655,0
+HIX.US,D,20200716,000000,5.06485,5.11268,5.05681,5.10473,143822.42280621,0
+HIX.US,D,20200717,000000,5.11268,5.12874,5.08072,5.11268,133753.69711538,0
+HIX.US,D,20200720,000000,5.10473,5.13659,5.09688,5.1208,202588.41291619,0
+HIX.US,D,20200721,000000,5.13659,5.19247,5.12874,5.19247,157333.74065327,0
+HIX.US,D,20200722,000000,5.17667,5.25626,5.16853,5.2485,271905.90516673,0
+HIX.US,D,20200723,000000,5.25551,5.25551,5.18731,5.19114,220086.11546159,0
+HIX.US,D,20200724,000000,5.20749,5.22338,5.1934,5.22338,262321.02638344,0
+HIX.US,D,20200727,000000,5.21544,5.23954,5.20749,5.21544,363511.39843881,0
+HIX.US,D,20200728,000000,5.20749,5.24757,5.20141,5.24757,112368.09198557,0
+HIX.US,D,20200729,000000,5.24757,5.29176,5.23954,5.2797,383853.30725263,0
+HIX.US,D,20200730,000000,5.26362,5.27186,5.22348,5.26362,262799.52100218,0
+HIX.US,D,20200731,000000,5.25551,5.27177,5.24757,5.25551,159803.28670565,0
+HIX.US,D,20200803,000000,5.2797,5.33604,5.25561,5.28764,270268.10479389,0
+HIX.US,D,20200804,000000,5.3038,5.32781,5.2797,5.3038,314758.47021613,0
+HIX.US,D,20200805,000000,5.33604,5.38432,5.31979,5.38432,185752.25326647,0
+HIX.US,D,20200806,000000,5.36817,5.38432,5.34398,5.36817,223989.00445465,0
+HIX.US,D,20200807,000000,5.36817,5.37583,5.32781,5.32781,260584.74389669,0
+HIX.US,D,20200810,000000,5.35201,5.38432,5.2797,5.36013,367947.37539637,0
+HIX.US,D,20200811,000000,5.34398,5.36817,5.29586,5.29586,416641.42844224,0
+HIX.US,D,20200812,000000,5.34398,5.37593,5.34398,5.37593,249230.39843608,0
+HIX.US,D,20200813,000000,5.36817,5.39994,5.35191,5.39236,169747.83929631,0
+HIX.US,D,20200814,000000,5.37593,5.38032,5.34398,5.36013,173887.29945432,0
+HIX.US,D,20200817,000000,5.35201,5.38432,5.34398,5.36817,217266.52972167,0
+HIX.US,D,20200818,000000,5.36817,5.39236,5.36013,5.38432,150195.92830941,0
+HIX.US,D,20200819,000000,5.38432,5.38432,5.35201,5.36817,245146.60208157,0
+HIX.US,D,20200820,000000,5.36013,5.42412,5.34398,5.42412,455311.71502322,0
+HIX.US,D,20200821,000000,5.40758,5.41553,5.37461,5.3832,241226.58576435,0
+HIX.US,D,20200824,000000,5.40758,5.40758,5.39124,5.40758,152286.53231474,0
+HIX.US,D,20200825,000000,5.40758,5.40758,5.31837,5.34257,386874.1390514,0
+HIX.US,D,20200826,000000,5.32632,5.36696,5.31837,5.35884,248975.6294892,0
+HIX.US,D,20200827,000000,5.36696,5.36696,5.33453,5.33453,224732.97259786,0
+HIX.US,D,20200828,000000,5.35884,5.399,5.34257,5.35052,315933.83283665,0
+HIX.US,D,20200831,000000,5.34257,5.37461,5.34257,5.35884,225973.63314173,0
+HIX.US,D,20200901,000000,5.35052,5.399,5.35052,5.39124,313260.89980986,0
+HIX.US,D,20200902,000000,5.3832,5.40758,5.3832,5.39124,428161.69485566,0
+HIX.US,D,20200903,000000,5.3832,5.4559,5.32632,5.399,882167.45141165,0
+HIX.US,D,20200904,000000,5.40758,5.44776,5.37461,5.399,464675.00905018,0
+HIX.US,D,20200908,000000,5.36696,5.37461,5.31837,5.37461,224521.02196137,0
+HIX.US,D,20200909,000000,5.36696,5.41553,5.34669,5.399,112642.12917214,0
+HIX.US,D,20200910,000000,5.399,5.42339,5.399,5.399,202996.25732275,0
+HIX.US,D,20200911,000000,5.39124,5.42992,5.3832,5.3832,135852.86478279,0
+HIX.US,D,20200914,000000,5.399,5.41972,5.37461,5.39124,208494.12837826,0
+HIX.US,D,20200915,000000,5.41553,5.43981,5.41553,5.42339,171777.42720932,0
+HIX.US,D,20200916,000000,5.43171,5.46401,5.41553,5.46401,319198.72900473,0
+HIX.US,D,20200917,000000,5.42339,5.46401,5.42339,5.43171,324510.34040998,0
+HIX.US,D,20200918,000000,5.44776,5.46401,5.41553,5.41553,186009.16312887,0
+HIX.US,D,20200921,000000,5.3832,5.39124,5.34257,5.39124,264884.77271872,0
+HIX.US,D,20200922,000000,5.3903,5.3947,5.28448,5.34941,642514.43855453,0
+HIX.US,D,20200923,000000,5.34137,5.34137,5.19452,5.24355,735718.12526232,0
+HIX.US,D,20200924,000000,5.2272,5.28438,5.20273,5.25159,469875.2928484,0
+HIX.US,D,20200925,000000,5.2272,5.2272,5.16993,5.20273,406102.77179477,0
+HIX.US,D,20200928,000000,5.2272,5.25159,5.21908,5.25159,466419.85519903,0
+HIX.US,D,20200929,000000,5.23542,5.25159,5.20273,5.21908,444343.80481398,0
+HIX.US,D,20200930,000000,5.2272,5.26,5.20273,5.21908,1138255.2022584,0
+HIX.US,D,20201001,000000,5.24355,5.26,5.2272,5.23542,711093.31495067,0
+HIX.US,D,20201002,000000,5.20273,5.26,5.20273,5.24355,198963.84294073,0
+HIX.US,D,20201005,000000,5.24355,5.29251,5.23691,5.28438,128756.80029159,0
+HIX.US,D,20201006,000000,5.28438,5.3169,5.27606,5.29251,123532.96642265,0
+HIX.US,D,20201007,000000,5.3169,5.33325,5.30063,5.30063,90487.935370614,0
+HIX.US,D,20201008,000000,5.32511,5.36583,5.321,5.34941,136188.98851945,0
+HIX.US,D,20201009,000000,5.34137,5.37377,5.34137,5.34941,199219.68234538,0
+HIX.US,D,20201012,000000,5.37377,5.38236,5.34137,5.34941,186149.39309544,0
+HIX.US,D,20201013,000000,5.34137,5.36583,5.34137,5.35762,202682.61319906,0
+HIX.US,D,20201014,000000,5.34941,5.36583,5.34137,5.34941,158805.62007331,0
+HIX.US,D,20201015,000000,5.3169,5.32511,5.30063,5.3169,117294.33859723,0
+HIX.US,D,20201016,000000,5.30875,5.34137,5.30875,5.3169,351219.33198044,0
+HIX.US,D,20201019,000000,5.32511,5.34547,5.3169,5.33334,402650.54551869,0
+HIX.US,D,20201020,000000,5.33334,5.38236,5.33334,5.36583,138320.26991966,0
+HIX.US,D,20201021,000000,5.37377,5.39834,5.37003,5.3903,164013.39707584,0
+HIX.US,D,20201022,000000,5.38153,5.38936,5.33623,5.35687,431040.15577237,0
+HIX.US,D,20201023,000000,5.38153,5.38153,5.37293,5.38153,228024.63020995,0
+HIX.US,D,20201026,000000,5.32388,5.3648,5.31538,5.33202,595892.79173206,0
+HIX.US,D,20201027,000000,5.32388,5.34014,5.32388,5.33202,77813.715491892,0
+HIX.US,D,20201028,000000,5.29922,5.3009,5.28269,5.29091,406988.04036233,0
+HIX.US,D,20201029,000000,5.28269,5.34014,5.28269,5.31538,147322.81968149,0
+HIX.US,D,20201030,000000,5.29922,5.32388,5.28269,5.29091,260081.62874948,0
+HIX.US,D,20201102,000000,5.32388,5.34855,5.31538,5.32388,338736.72404074,0
+HIX.US,D,20201103,000000,5.34014,5.38153,5.29091,5.34014,396410.8472355,0
+HIX.US,D,20201104,000000,5.34855,5.42226,5.34855,5.41404,215555.93822114,0
+HIX.US,D,20201105,000000,5.42226,5.4798,5.42226,5.43871,364049.8386921,0
+HIX.US,D,20201106,000000,5.45522,5.47159,5.4359,5.46355,195589.76008112,0
+HIX.US,D,20201109,000000,5.52101,5.56201,5.50035,5.50456,260371.72280244,0
+HIX.US,D,20201110,000000,5.48813,5.53736,5.48813,5.51278,354666.20596771,0
+HIX.US,D,20201111,000000,5.52905,5.54576,5.51278,5.52905,1996844.7510478,0
+HIX.US,D,20201112,000000,5.52101,5.61965,5.49635,5.61965,1400946.607027,0
+HIX.US,D,20201113,000000,5.57855,5.58678,5.52905,5.52905,516620.04231325,0
+HIX.US,D,20201116,000000,5.56201,5.58678,5.53745,5.58678,1083668.2792436,0
+HIX.US,D,20201117,000000,5.56201,5.67691,5.52101,5.61125,704034.71648105,0
+HIX.US,D,20201118,000000,5.60302,5.67691,5.60302,5.6444,507196.80265174,0
+HIX.US,D,20201119,000000,5.65161,5.73437,5.63489,5.73437,412562.98437654,0
+HIX.US,D,20201120,000000,5.70952,5.82545,5.68868,5.80882,427012.02322139,0
+HIX.US,D,20201123,000000,5.81713,5.81713,5.751,5.78407,485344.47793855,0
+HIX.US,D,20201124,000000,5.80882,5.82293,5.68476,5.68476,406639.07113256,0
+HIX.US,D,20201125,000000,5.7011,5.7011,5.65992,5.65992,262101.58254265,0
+HIX.US,D,20201127,000000,5.65992,5.71792,5.63489,5.67635,201377.72518958,0
+HIX.US,D,20201130,000000,5.67635,5.71792,5.67635,5.71792,172516.04306373,0
+HIX.US,D,20201201,000000,5.71792,5.83368,5.71363,5.83368,363636.64199674,0
+HIX.US,D,20201202,000000,5.82545,5.8503,5.78407,5.8503,328530.97975665,0
+HIX.US,D,20201203,000000,5.8503,5.89149,5.84199,5.84199,176844.9742453,0
+HIX.US,D,20201204,000000,5.83368,5.8503,5.80059,5.80059,169691.10503501,0
+HIX.US,D,20201207,000000,5.78407,5.80882,5.75932,5.79238,114198.57475521,0
+HIX.US,D,20201208,000000,5.751,5.79238,5.69317,5.7011,784489.25126693,0
+HIX.US,D,20201209,000000,5.72605,5.73437,5.68476,5.69317,165045.3183565,0
+HIX.US,D,20201210,000000,5.66842,5.95791,5.66842,5.74251,284939.79885281,0
+HIX.US,D,20201211,000000,5.74251,5.76735,5.67635,5.73437,168854.00706668,0
+HIX.US,D,20201214,000000,5.74251,5.79238,5.74251,5.75932,187558.11550764,0
+HIX.US,D,20201215,000000,5.751,5.751,5.70952,5.74251,165567.7017434,0
+HIX.US,D,20201216,000000,5.74251,5.76735,5.74251,5.74251,284191.54887857,0
+HIX.US,D,20201217,000000,5.75932,5.77248,5.74251,5.751,267448.51905399,0
+HIX.US,D,20201218,000000,5.751,5.76735,5.72605,5.72605,198313.00462265,0
+HIX.US,D,20201221,000000,5.71792,5.72605,5.70952,5.70952,217464.56440726,0
+HIX.US,D,20201222,000000,5.71719,5.74201,5.70878,5.72541,234149.78951282,0
+HIX.US,D,20201223,000000,5.71719,5.72876,5.70016,5.70016,145323.20458577,0
+HIX.US,D,20201224,000000,5.71719,5.72541,5.70878,5.70878,93177.995721563,0
+HIX.US,D,20201228,000000,5.71719,5.71719,5.6671,5.70016,613935.35727733,0
+HIX.US,D,20201229,000000,5.70878,5.74201,5.70016,5.74201,510302.20061357,0
+HIX.US,D,20201230,000000,5.7338,5.75875,5.7338,5.75875,280681.51788344,0
+HIX.US,D,20201231,000000,5.77537,5.7837,5.7338,5.7338,788364.30835824,0
+HIX.US,D,20210104,000000,5.77537,5.77537,5.6587,5.6587,1198410.646541,0
+HIX.US,D,20210105,000000,5.6587,5.72541,5.6587,5.71719,852065.10874192,0
+HIX.US,D,20210106,000000,5.67525,5.76696,5.67525,5.68373,915330.23281729,0
+HIX.US,D,20210107,000000,5.72541,5.72541,5.67525,5.69215,342153.62521075,0
+HIX.US,D,20210108,000000,5.71719,5.71719,5.6587,5.6587,278380.03369937,0
+HIX.US,D,20210111,000000,5.6502,5.67525,5.63394,5.64207,144823.30081183,0
+HIX.US,D,20210112,000000,5.64207,5.6587,5.61704,5.61704,231911.46233661,0
+HIX.US,D,20210113,000000,5.63394,5.6671,5.62151,5.6587,130688.97654843,0
+HIX.US,D,20210114,000000,5.6671,5.69215,5.6502,5.67525,186513.34873384,0
+HIX.US,D,20210115,000000,5.67525,5.69215,5.6587,5.6587,147845.20306839,0
+HIX.US,D,20210119,000000,5.6671,5.70878,5.6671,5.69215,209004.73672979,0
+HIX.US,D,20210120,000000,5.68373,5.7338,5.68373,5.71719,186307.82084393,0
+HIX.US,D,20210121,000000,5.73307,5.77502,5.69943,5.77502,207794.04900319,0
+HIX.US,D,20210122,000000,5.75006,5.77502,5.73307,5.76642,341441.77080034,0
+HIX.US,D,20210125,000000,5.74128,5.78332,5.73307,5.77502,135607.72995576,0
+HIX.US,D,20210126,000000,5.75819,5.79182,5.75819,5.75819,179042.62402662,0
+HIX.US,D,20210127,000000,5.74128,5.75006,5.73307,5.73307,80513.40996268,0
+HIX.US,D,20210128,000000,5.74128,5.78332,5.73307,5.74128,116449.74742455,0
+HIX.US,D,20210129,000000,5.72474,5.76642,5.69943,5.73307,177694.91770675,0
+HIX.US,D,20210201,000000,5.74128,5.81696,5.74128,5.79182,289202.36165325,0
+HIX.US,D,20210202,000000,5.80023,5.84216,5.80023,5.80856,218977.1212222,0
+HIX.US,D,20210203,000000,5.83377,5.85899,5.82545,5.85049,78545.908599752,0
+HIX.US,D,20210204,000000,5.85899,5.86731,5.80856,5.80856,115569.83114581,0
+HIX.US,D,20210205,000000,5.81696,5.85049,5.80856,5.80856,120931.75406578,0
+HIX.US,D,20210208,000000,5.81696,5.85049,5.81696,5.84216,136151.52249786,0
+HIX.US,D,20210209,000000,5.83377,5.91765,5.83377,5.86731,195544.8008552,0
+HIX.US,D,20210210,000000,5.85049,5.90085,5.85049,5.87561,207423.67061822,0
+HIX.US,D,20210211,000000,5.85899,5.86919,5.84216,5.84216,192939.30666729,0
+HIX.US,D,20210212,000000,5.81696,5.85899,5.80023,5.84216,136724.21739947,0
+HIX.US,D,20210216,000000,5.84216,5.87216,5.83377,5.84216,114605.34870402,0
+HIX.US,D,20210217,000000,5.86731,5.89233,5.84646,5.89233,225883.71468989,0
+HIX.US,D,20210218,000000,5.88328,5.91289,5.84937,5.86628,155888.62267723,0
+HIX.US,D,20210219,000000,5.88328,5.90878,5.85777,5.85777,78400.326344387,0
+HIX.US,D,20210222,000000,5.83245,5.86319,5.79025,5.81556,243626.55206235,0
+HIX.US,D,20210223,000000,5.83245,5.83245,5.77107,5.79873,223889.45188295,0
+HIX.US,D,20210224,000000,5.79025,5.81556,5.77107,5.77342,197420.24285076,0
+HIX.US,D,20210225,000000,5.78164,5.79873,5.72259,5.73102,259774.40737235,0
+HIX.US,D,20210226,000000,5.72259,5.76481,5.714,5.748,154729.31692311,0
+HIX.US,D,20210301,000000,5.76481,5.84096,5.76481,5.80705,221069.86614305,0
+HIX.US,D,20210302,000000,5.79873,5.84096,5.79025,5.79873,265434.98800738,0
+HIX.US,D,20210303,000000,5.79873,5.82406,5.76481,5.77342,206658.2933198,0
+HIX.US,D,20210304,000000,5.78164,5.79873,5.73102,5.75641,220649.17624335,0
+HIX.US,D,20210305,000000,5.76481,5.77342,5.70589,5.76481,137847.12758974,0
+HIX.US,D,20210308,000000,5.77342,5.77342,5.70589,5.70589,228611.24106245,0
+HIX.US,D,20210309,000000,5.748,5.75641,5.714,5.72259,103610.67705079,0
+HIX.US,D,20210310,000000,5.73102,5.76481,5.73102,5.75641,104239.03575592,0
+HIX.US,D,20210311,000000,5.76481,5.79025,5.76481,5.78164,105358.7345729,0
+HIX.US,D,20210312,000000,5.77342,5.81556,5.76481,5.80705,145434.53219282,0
+HIX.US,D,20210315,000000,5.81556,5.88749,5.79025,5.87477,223421.66184183,0
+HIX.US,D,20210316,000000,5.85777,5.87477,5.83245,5.84096,118123.94336124,0
+HIX.US,D,20210317,000000,5.84096,5.85769,5.84096,5.84096,111047.1471097,0
+HIX.US,D,20210318,000000,5.83245,5.84937,5.77342,5.79025,183885.37493298,0
+HIX.US,D,20210319,000000,5.80705,5.83245,5.79025,5.81556,182818.12854622,0
+HIX.US,D,20210322,000000,5.81556,5.88328,5.81556,5.88328,239119.92489262,0
+HIX.US,D,20210323,000000,5.89944,5.89944,5.80573,5.82274,206609.05226284,0
+HIX.US,D,20210324,000000,5.85684,5.90765,5.83975,5.87374,182280.7587507,0
+HIX.US,D,20210325,000000,5.87374,5.89085,5.82274,5.83124,153499.36095685,0
+HIX.US,D,20210326,000000,5.83124,5.87374,5.82274,5.85684,106956.92800864,0
+HIX.US,D,20210329,000000,5.86545,5.89944,5.83975,5.89085,110913.3398897,0
+HIX.US,D,20210330,000000,5.89944,5.91643,5.87374,5.90804,83812.560779085,0
+HIX.US,D,20210331,000000,5.91643,5.94194,5.87374,5.87374,154842.78544568,0
+HIX.US,D,20210401,000000,5.91643,5.95885,5.89944,5.91643,192472.58708392,0
+HIX.US,D,20210405,000000,5.91643,5.92484,5.86545,5.87374,270630.98997455,0
+HIX.US,D,20210406,000000,5.86545,5.89085,5.86545,5.86545,130337.86640315,0
+HIX.US,D,20210407,000000,5.87374,5.90804,5.87374,5.90804,126093.50138464,0
+HIX.US,D,20210408,000000,5.89944,5.94194,5.88245,5.91643,176880.29935137,0
+HIX.US,D,20210409,000000,5.94194,5.94194,5.90804,5.90804,181301.28990027,0
+HIX.US,D,20210412,000000,5.94194,5.95045,5.90804,5.92484,124124.92956395,0
+HIX.US,D,20210413,000000,5.93335,5.95885,5.9297,5.95885,161397.19831033,0
+HIX.US,D,20210414,000000,5.95885,5.99295,5.95139,5.97595,249377.05114921,0
+HIX.US,D,20210415,000000,5.98453,6.00156,5.97595,5.98453,157901.08326607,0
+HIX.US,D,20210416,000000,5.99295,5.99295,5.95885,5.95885,146599.19023572,0
+HIX.US,D,20210419,000000,5.97595,5.99295,5.95885,5.98453,164774.49254322,0
+HIX.US,D,20210420,000000,5.96746,6.00156,5.96746,5.98453,152048.89069202,0
+HIX.US,D,20210421,000000,5.98453,6.01845,5.97595,5.97595,246117.50726992,0
+HIX.US,D,20210422,000000,6.00099,6.01781,5.94092,5.94092,156982.63050797,0
+HIX.US,D,20210423,000000,5.96653,6.01781,5.96653,6.01781,107422.57713424,0
+HIX.US,D,20210426,000000,6.00099,6.03527,6.00099,6.00948,108161.19298866,0
+HIX.US,D,20210427,000000,6.02668,6.0432,5.9924,6.00948,144230.26721277,0
+HIX.US,D,20210428,000000,6.01781,6.02668,6.00948,6.01781,121788.12027381,0
+HIX.US,D,20210429,000000,6.05228,6.06096,6.03527,6.06096,129885.06277065,0
+HIX.US,D,20210430,000000,6.05228,6.07796,6.05228,6.07796,118171.04350268,0
+HIX.US,D,20210503,000000,6.08656,6.13803,6.07796,6.13803,236820.58162409,0
+HIX.US,D,20210504,000000,6.14661,6.16382,6.12084,6.16382,163849.61703856,0
+HIX.US,D,20210505,000000,6.1723,6.18091,6.15521,6.1723,102215.87058947,0
+HIX.US,D,20210506,000000,6.15521,6.1723,6.14661,6.14661,43678.958440147,0
+HIX.US,D,20210507,000000,6.16382,6.18931,6.14661,6.18091,160622.18689208,0
+HIX.US,D,20210510,000000,6.18931,6.22379,6.18091,6.18931,142265.97722313,0
+HIX.US,D,20210511,000000,6.1723,6.18931,6.13803,6.16382,148413.61613895,0
+HIX.US,D,20210512,000000,6.15521,6.17156,6.01781,6.03527,232368.54780014,0
+HIX.US,D,20210513,000000,6.02668,6.09505,6.02668,6.09505,179805.86040952,0
+HIX.US,D,20210514,000000,6.12084,6.14661,6.09505,6.14661,99303.155024438,0
+HIX.US,D,20210517,000000,6.12944,6.18091,6.12944,6.1723,139780.37430434,0
+HIX.US,D,20210518,000000,6.14661,6.18931,6.14661,6.15521,130889.15214957,0
+HIX.US,D,20210519,000000,6.12084,6.18931,6.11225,6.15521,197508.02038709,0
+HIX.US,D,20210520,000000,6.17147,6.19755,6.14558,6.18016,76030.332863687,0
+HIX.US,D,20210521,000000,6.19755,6.20612,6.17801,6.20612,106188.33933694,0
+HIX.US,D,20210524,000000,6.20612,6.24929,6.19755,6.19755,119853.80310144,0
+HIX.US,D,20210525,000000,6.23202,6.25789,6.23202,6.25789,143832.05692604,0
+HIX.US,D,20210526,000000,6.25789,6.26649,6.24929,6.26273,125474.77679934,0
+HIX.US,D,20210527,000000,6.25789,6.29227,6.25789,6.25789,98970.242661069,0
+HIX.US,D,20210528,000000,6.25789,6.29227,6.25789,6.28385,65393.194102299,0
+HIX.US,D,20210601,000000,6.30981,6.33579,6.29685,6.33579,192380.52771656,0
+HIX.US,D,20210602,000000,6.34419,6.36138,6.26649,6.28385,353999.31078322,0
+HIX.US,D,20210603,000000,6.28385,6.29076,6.21462,6.21462,307803.70614926,0
+HIX.US,D,20210604,000000,6.22332,6.23202,6.21462,6.23202,143656.5018534,0
+HIX.US,D,20210607,000000,6.23202,6.24051,6.21462,6.21462,117364.98880937,0
+HIX.US,D,20210608,000000,6.21462,6.24929,6.21462,6.21462,89800.701488676,0
+HIX.US,D,20210609,000000,6.26649,6.27507,6.21462,6.23202,183541.75799201,0
+HIX.US,D,20210610,000000,6.25789,6.27507,6.22332,6.23202,191569.12073446,0
+HIX.US,D,20210611,000000,6.22332,6.24929,6.21462,6.21462,145813.47423987,0
+HIX.US,D,20210614,000000,6.23202,6.24929,6.18016,6.18016,206596.20676971,0
+HIX.US,D,20210615,000000,6.18875,6.21462,6.18875,6.21462,72441.087994317,0
+HIX.US,D,20210616,000000,6.20612,6.21462,6.17147,6.18016,137791.46378621,0
+HIX.US,D,20210617,000000,6.18016,6.20612,6.18016,6.18016,93941.232104461,0
+HIX.US,D,20210618,000000,6.18875,6.19755,6.18016,6.18875,102915.94996453,0
+HIX.US,D,20210621,000000,6.20612,6.22763,6.19679,6.22763,123282.4793068,0
+HIX.US,D,20210622,000000,6.23976,6.23976,6.205,6.2137,135382.93382616,0
+HIX.US,D,20210623,000000,6.2137,6.23976,6.2137,6.23108,93739.986045576,0
+HIX.US,D,20210624,000000,6.24854,6.27462,6.2406,6.25732,89282.599932825,0
+HIX.US,D,20210625,000000,6.24854,6.26582,6.23976,6.23976,70705.875965313,0
+HIX.US,D,20210628,000000,6.25732,6.26582,6.23976,6.24854,117816.72198411,0
+HIX.US,D,20210629,000000,6.23976,6.30076,6.2137,6.22249,253074.41225234,0
+HIX.US,D,20210630,000000,6.26582,6.26582,6.23976,6.23976,139742.90828275,0
+HIX.US,D,20210701,000000,6.2833,6.31796,6.26526,6.27462,256916.28515308,0
+HIX.US,D,20210702,000000,6.30076,6.37018,6.30076,6.37018,134743.87054342,0
+HIX.US,D,20210706,000000,6.37885,6.39634,6.35279,6.38755,119054.1711547,0
+HIX.US,D,20210707,000000,6.38755,6.39194,6.3441,6.3441,112268.53941388,0
+HIX.US,D,20210708,000000,6.33561,6.35279,6.31796,6.35279,86603.244159477,0
+HIX.US,D,20210709,000000,6.35279,6.38755,6.35279,6.37885,69283.237602236,0
+HIX.US,D,20210712,000000,6.38755,6.39634,6.37018,6.39634,144142.48967645,0
+HIX.US,D,20210713,000000,6.40502,6.43099,6.39634,6.42231,100350.06271374,0
+HIX.US,D,20210714,000000,6.40502,6.42231,6.38755,6.38755,114390.18669427,0
+HIX.US,D,20210715,000000,6.36148,6.41362,6.35279,6.38755,149761.32245885,0
+HIX.US,D,20210716,000000,6.39634,6.40493,6.32663,6.33561,210218.63582965,0
+HIX.US,D,20210719,000000,6.32663,6.33561,6.25732,6.27462,184656.10452021,0
+HIX.US,D,20210720,000000,6.30076,6.40502,6.30076,6.39634,87162.023110212,0
+HIX.US,D,20210721,000000,6.40502,6.42231,6.37885,6.41362,119899.83278512,0
+HIX.US,D,20210722,000000,6.43903,6.4477,6.39091,6.42155,94983.857962729,0
+HIX.US,D,20210723,000000,6.42155,6.47406,6.41269,6.43903,86567.919053394,0
+HIX.US,D,20210726,000000,6.43023,6.47406,6.43023,6.4565,79916.094532587,0
+HIX.US,D,20210727,000000,6.46518,6.46518,6.43903,6.4565,109788.2887839,0
+HIX.US,D,20210728,000000,6.4477,6.4565,6.43023,6.43903,128622.99307158,0
+HIX.US,D,20210729,000000,6.4565,6.47406,6.43903,6.47406,153436.20394901,0
+HIX.US,D,20210730,000000,6.4565,6.47406,6.43023,6.4565,123785.59445401,0
+HIX.US,D,20210802,000000,6.49153,6.57896,6.47406,6.57896,264677.10391327,0
+HIX.US,D,20210803,000000,6.56149,6.60512,6.54401,6.59643,146379.74639492,0
+HIX.US,D,20210804,000000,6.59643,6.59643,6.57028,6.58793,66151.078196397,0
+HIX.US,D,20210805,000000,6.58793,6.63146,6.58793,6.63146,66726.984471292,0
+HIX.US,D,20210806,000000,6.64035,6.64883,6.62278,6.64883,69379.578800639,0
+HIX.US,D,20210809,000000,6.65762,6.69283,6.64883,6.6665,77921.831725656,0
+HIX.US,D,20210810,000000,6.68397,6.69704,6.60512,6.62278,136237.15911866,0
+HIX.US,D,20210811,000000,6.64035,6.64883,6.62278,6.63146,60366.324461211,0
+HIX.US,D,20210812,000000,6.65762,6.65762,6.61398,6.63146,82979.744641783,0
+HIX.US,D,20210813,000000,6.63146,6.65762,6.63146,6.65762,88540.772705124,0
+HIX.US,D,20210816,000000,6.65762,6.6665,6.63146,6.64883,103611.74750855,0
+HIX.US,D,20210817,000000,6.62278,6.68397,6.62278,6.6665,102876.34302742,0
+HIX.US,D,20210818,000000,6.65762,6.78028,6.65762,6.78028,178171.27140996,0
+HIX.US,D,20210819,000000,6.75394,6.75394,6.67528,6.68397,141602.29341191,0
+HIX.US,D,20210820,000000,6.71013,6.73646,6.71013,6.7191,88130.787383034,0
+HIX.US,D,20210823,000000,6.71817,6.74441,6.69173,6.7091,146576.71062277,0
+HIX.US,D,20210824,000000,6.74441,6.75336,6.7091,6.71817,111450.70968523,0
+HIX.US,D,20210825,000000,6.7091,6.73563,6.7091,6.73563,92361.236450663,0
+HIX.US,D,20210826,000000,6.73563,6.73563,6.65641,6.65641,160519.42294711,0
+HIX.US,D,20210827,000000,6.65641,6.70686,6.62128,6.62997,146682.685941,0
+HIX.US,D,20210830,000000,6.62997,6.65641,6.62128,6.62128,97062.686932701,0
+HIX.US,D,20210831,000000,6.62128,6.6477,6.6126,6.62128,86821.617542521,0
+HIX.US,D,20210901,000000,6.6477,6.69173,6.60344,6.62128,213683.70759886,0
+HIX.US,D,20210902,000000,6.62128,6.62997,6.55962,6.56841,196233.1051949,0
+HIX.US,D,20210903,000000,6.5772,6.59484,6.4804,6.49787,160275.35857782,0
+HIX.US,D,20210907,000000,6.48918,6.50543,6.40996,6.41874,189753.62437346,0
+HIX.US,D,20210908,000000,6.4011,6.45387,6.38364,6.42753,189452.82574287,0
+HIX.US,D,20210909,000000,6.4363,6.49787,6.4363,6.48918,85842.148692097,0
+HIX.US,D,20210910,000000,6.49787,6.50676,6.47163,6.48918,83921.747470608,0
+HIX.US,D,20210913,000000,6.48918,6.53329,6.48918,6.53329,95026.676273129,0
+HIX.US,D,20210914,000000,6.55076,6.55076,6.50693,6.51563,94023.657351983,0
+HIX.US,D,20210915,000000,6.53329,6.55076,6.51563,6.55076,87385.748782055,0
+HIX.US,D,20210916,000000,6.55076,6.55076,6.52432,6.55076,92119.312996897,0
+HIX.US,D,20210917,000000,6.55962,6.55962,6.53049,6.54196,98736.882869382,0
+HIX.US,D,20210920,000000,6.48918,6.49787,6.47163,6.4804,154583.73466775,0
+HIX.US,D,20210921,000000,6.48918,6.53329,6.47163,6.48918,122992.38525384,0
+HIX.US,D,20210922,000000,6.506,6.5414,6.47937,6.47937,171620.06991858,0
+HIX.US,D,20210923,000000,6.49713,6.53711,6.46172,6.47937,149500.1307654,0
+HIX.US,D,20210924,000000,6.4706,6.49563,6.41744,6.41744,126320.43842976,0
+HIX.US,D,20210927,000000,6.42622,6.43883,6.32859,6.37307,208392.43489105,0
+HIX.US,D,20210928,000000,6.3642,6.39829,6.28442,6.2932,252244.80748831,0
+HIX.US,D,20210929,000000,6.26667,6.34654,6.25779,6.31983,114335.59334848,0
+HIX.US,D,20210930,000000,6.31983,6.44398,6.31983,6.34654,299098.7436447,0
+HIX.US,D,20211001,000000,6.38193,6.41744,6.34654,6.3996,126100.99458896,0
+HIX.US,D,20211004,000000,6.35532,6.41744,6.34654,6.38193,132492.69787408,0
+HIX.US,D,20211005,000000,6.39073,6.4351,6.38203,6.42622,101328.46110641,0
+HIX.US,D,20211006,000000,6.42622,6.44398,6.39073,6.4351,111610.20789148,0
+HIX.US,D,20211007,000000,6.46172,6.49713,6.44398,6.47937,86511.184792113,0
+HIX.US,D,20211008,000000,6.49713,6.506,6.4706,6.49713,65987.298159113,0
+HIX.US,D,20211011,000000,6.49713,6.51497,6.46172,6.47937,105806.18591661,0
+HIX.US,D,20211012,000000,6.48825,6.49713,6.46172,6.4706,47874.082401694,0
+HIX.US,D,20211013,000000,6.47937,6.47937,6.45733,6.47937,123436.62522426,0
+HIX.US,D,20211014,000000,6.4706,6.51497,6.4351,6.47937,246892.51868819,0
+HIX.US,D,20211015,000000,6.4706,6.48395,6.4351,6.45284,107247.0220616,0
+HIX.US,D,20211018,000000,6.46172,6.47499,6.44639,6.4706,99478.710097083,0
+HIX.US,D,20211019,000000,6.4706,6.4706,6.46172,6.4706,175249.99218284,0
+HIX.US,D,20211020,000000,6.4706,6.47499,6.45284,6.4706,145815.61515539,0
+HIX.US,D,20211021,000000,6.4875,6.50543,6.46966,6.49648,104732.51678329,0
+HIX.US,D,20211022,000000,6.4875,6.50543,6.4607,6.50543,129674.18259193,0
+HIX.US,D,20211025,000000,6.51432,6.55888,6.48311,6.49648,116091.14407495,0
+HIX.US,D,20211026,000000,6.51432,6.51432,6.47853,6.4875,116053.67805334,0
+HIX.US,D,20211027,000000,6.50543,6.51432,6.49648,6.50543,95038.451308489,0
+HIX.US,D,20211028,000000,6.49648,6.51432,6.47853,6.47853,108560.47373316,0
+HIX.US,D,20211029,000000,6.4875,6.50983,6.47853,6.4875,149753.82925453,0
+HIX.US,D,20211101,000000,6.52319,6.55888,6.4875,6.51432,171688.57921523,0
+HIX.US,D,20211102,000000,6.51432,6.51432,6.4875,6.50543,116306.3060847,0
+HIX.US,D,20211103,000000,6.49648,6.49648,6.46966,6.46966,167550.18951496,0
+HIX.US,D,20211104,000000,6.4875,6.49638,6.46966,6.47853,150648.73194191,0
+HIX.US,D,20211105,000000,6.49648,6.49648,6.44286,6.44286,303691.00743522,0
+HIX.US,D,20211108,000000,6.4519,6.46117,6.4339,6.44286,197562.61373286,0
+HIX.US,D,20211109,000000,6.46966,6.47853,6.4519,6.46966,128695.78419925,0
+HIX.US,D,20211110,000000,6.4875,6.49648,6.46958,6.49648,175178.27151293,0
+HIX.US,D,20211111,000000,6.49648,6.50543,6.4875,6.4875,45048.073915221,0
+HIX.US,D,20211112,000000,6.50543,6.51871,6.47853,6.50543,124462.12375836,0
+HIX.US,D,20211115,000000,6.51432,6.51432,6.4607,6.46966,136230.7363721,0
+HIX.US,D,20211116,000000,6.46966,6.49648,6.46966,6.49648,129096.13540151,0
+HIX.US,D,20211117,000000,6.49648,6.49648,6.44286,6.4519,127481.8850994,0
+HIX.US,D,20211118,000000,6.46966,6.48741,6.4519,6.4519,101757.71466818,0
+HIX.US,D,20211119,000000,6.46891,6.4778,6.39707,6.41491,113335.78580064,0
+HIX.US,D,20211122,000000,6.42388,6.43023,6.33421,6.35204,164118.30193633,0
+HIX.US,D,20211123,000000,6.36111,6.36111,6.29823,6.31599,127355.5710837,0
+HIX.US,D,20211124,000000,6.31599,6.37009,6.28926,6.37009,83021.492494426,0
+HIX.US,D,20211126,000000,6.35204,6.35204,6.27124,6.33421,84164.741382135,0
+HIX.US,D,20211129,000000,6.32525,6.37009,6.31599,6.35204,67589.773425874,0
+HIX.US,D,20211130,000000,6.31599,6.34306,6.28926,6.28926,93187.629841402,0
+HIX.US,D,20211201,000000,6.34306,6.37895,6.26229,6.28021,191695.43475014,0
+HIX.US,D,20211202,000000,6.26229,6.29823,6.21734,6.21734,226949.89061888,0
+HIX.US,D,20211203,000000,6.2263,6.26229,6.10954,6.12738,212511.55635162,0
+HIX.US,D,20211206,000000,6.12738,6.15437,6.1185,6.14541,120072.17648449,0
+HIX.US,D,20211207,000000,6.1724,6.2263,6.16353,6.1724,206974.07835901,0
+HIX.US,D,20211208,000000,6.19941,6.20838,6.1185,6.14541,229784.46276743,0
+HIX.US,D,20211209,000000,6.15437,6.1724,6.10954,6.10954,168679.5224518,0
+HIX.US,D,20211210,000000,6.14541,6.15437,6.10954,6.13645,132730.3394968,0
+HIX.US,D,20211213,000000,6.1185,6.12738,6.10954,6.10954,160975.43795289,0
+HIX.US,D,20211214,000000,6.1185,6.13645,6.10954,6.13645,131046.50944029,0
+HIX.US,D,20211215,000000,6.12738,6.12738,6.0915,6.10954,181439.37895132,0
+HIX.US,D,20211216,000000,6.1185,6.13645,6.03778,6.07366,193126.6367753,0
+HIX.US,D,20211217,000000,6.05553,6.07366,6.03778,6.06451,141528.43182646,0
+HIX.US,D,20211220,000000,6.0107,6.0547,6.00173,6.00173,211640.20373496,0
+HIX.US,D,20211221,000000,6.00173,6.05553,5.99266,6.04666,521886.69449259,0
+HIX.US,D,20211222,000000,6.06377,6.12709,6.00948,6.12709,566958.31847854,0
+HIX.US,D,20211223,000000,6.13616,6.17689,6.13616,6.16343,171995.80059236,0
+HIX.US,D,20211227,000000,6.16343,6.23575,6.16343,6.22679,206016.01866378,0
+HIX.US,D,20211228,000000,6.2448,6.2448,6.20856,6.21771,165416.76719924,0
+HIX.US,D,20211229,000000,6.21771,6.22679,6.16343,6.19043,157872.18090656,0
+HIX.US,D,20211230,000000,6.1724,6.25386,6.1724,6.25386,204013.19219477,0
+HIX.US,D,20211231,000000,6.26293,6.57055,6.24938,6.48012,1054234.972674,0
+HIX.US,D,20220103,000000,6.43483,6.44389,6.38055,6.39866,319726.46468042,0
+HIX.US,D,20220104,000000,6.3896,6.45303,6.3896,6.41678,196907.49358372,0
+HIX.US,D,20220105,000000,6.3896,6.42398,6.29916,6.29916,151122.9447296,0
+HIX.US,D,20220106,000000,6.2448,6.35337,6.24031,6.2448,228717.21638067,0
+HIX.US,D,20220107,000000,6.23575,6.29012,6.23575,6.25386,106681.82036431,0
+HIX.US,D,20220110,000000,6.2448,6.25386,6.16343,6.21771,212667.84318459,0
+HIX.US,D,20220111,000000,6.21771,6.26293,6.1724,6.19043,154935.91527079,0
+HIX.US,D,20220112,000000,6.18146,6.19959,6.15428,6.16343,191025.32819235,0
+HIX.US,D,20220113,000000,6.19043,6.20856,6.13616,6.15428,197034.87805715,0
+HIX.US,D,20220114,000000,6.11814,6.14523,6.09095,6.09095,211991.31388024,0
+HIX.US,D,20220118,000000,6.10907,6.19959,6.09095,6.16343,504044.30454846,0
+HIX.US,D,20220119,000000,6.21771,6.22679,6.16343,6.19959,272916.41729221,0
+HIX.US,D,20220120,000000,6.21771,6.28553,6.14523,6.14523,282014.23779467,0
+HIX.US,D,20220121,000000,6.13523,6.15354,5.95295,5.96203,442792.71151971,0
+HIX.US,D,20220124,000000,5.92551,5.93465,5.63394,5.78882,640833.81987128,0
+HIX.US,D,20220125,000000,5.74314,5.87086,5.71597,5.86169,226455.33913375,0
+HIX.US,D,20220126,000000,5.86169,5.93465,5.86169,5.89822,130090.59066058,0
+HIX.US,D,20220127,000000,5.89822,5.94381,5.88916,5.90737,154933.77435527,0
+HIX.US,D,20220128,000000,5.92551,5.99848,5.86169,5.97108,141082.05094053,0
+HIX.US,D,20220131,000000,5.97108,6.11702,5.94381,6.10795,228462.4474338,0
+HIX.US,D,20220201,000000,6.12606,6.17166,6.05312,6.1626,297820.61707922,0
+HIX.US,D,20220202,000000,6.1626,6.18669,6.04405,6.04405,294927.16975388,0
+HIX.US,D,20220203,000000,6.02593,6.03582,5.93465,5.93465,267316.85274948,0
+HIX.US,D,20220204,000000,5.92551,5.99848,5.92551,5.97108,234108.04166017,0
+HIX.US,D,20220207,000000,5.97108,6.01669,5.93465,5.98033,187821.44811661,0
+HIX.US,D,20220208,000000,5.97108,5.99848,5.93465,5.97108,271596.54287409,0
+HIX.US,D,20220209,000000,5.9894,5.99848,5.97108,5.98033,202928.81848386,0
+HIX.US,D,20220210,000000,5.96203,5.99848,5.89822,5.91643,225524.04088252,0
+HIX.US,D,20220211,000000,5.93465,5.96203,5.77062,5.81611,337231.66043016,0
+HIX.US,D,20220214,000000,5.79789,5.83442,5.69767,5.74314,339084.62281275,0
+HIX.US,D,20220215,000000,5.81611,5.87086,5.80705,5.82535,260917.65626006,0
+HIX.US,D,20220216,000000,5.83442,5.87086,5.79789,5.84358,200813.59395005,0
+HIX.US,D,20220217,000000,5.86095,5.87926,5.80583,5.82423,118420.46016076,0
+HIX.US,D,20220218,000000,5.82423,5.8518,5.78743,5.83339,220375.1390568,0
+HIX.US,D,20220222,000000,5.79667,5.79667,5.70486,5.70486,174244.83234618,0
+HIX.US,D,20220223,000000,5.74148,5.79667,5.69562,5.70486,235669.83953206,0
+HIX.US,D,20220224,000000,5.64963,5.69562,5.57621,5.69562,225665.34130684,0
+HIX.US,D,20220225,000000,5.69562,5.87012,5.69562,5.8518,227499.03544976,0
+HIX.US,D,20220228,000000,5.84264,5.88851,5.75997,5.8518,133031.13812737,0
+HIX.US,D,20220301,000000,5.91608,5.91608,5.82423,5.87012,209663.0682522,0
+HIX.US,D,20220302,000000,5.88861,5.92522,5.87477,5.89776,137859.97308286,0
+HIX.US,D,20220303,000000,5.91608,5.92522,5.86095,5.87012,92069.001482175,0
+HIX.US,D,20220304,000000,5.87926,5.87926,5.81042,5.81498,80952.297644292,0
+HIX.US,D,20220307,000000,5.82423,5.82423,5.69562,5.714,170812.94476752,0
+HIX.US,D,20220308,000000,5.69562,5.71885,5.64963,5.64963,221461.65368321,0
+HIX.US,D,20220309,000000,5.72316,5.7323,5.69562,5.70486,72961.330465691,0
+HIX.US,D,20220310,000000,5.70486,5.70486,5.62218,5.62218,142721.99222889,0
+HIX.US,D,20220311,000000,5.65889,5.6772,5.5578,5.60367,148528.15511929,0
+HIX.US,D,20220314,000000,5.62218,5.639,5.40162,5.42002,389909.95725886,0
+HIX.US,D,20220315,000000,5.38329,5.45673,5.37406,5.45673,237645.90455707,0
+HIX.US,D,20220316,000000,5.52111,5.55754,5.44757,5.53942,345438.86007628,0
+HIX.US,D,20220317,000000,5.5578,5.62218,5.53942,5.62218,279058.70391924,0
+HIX.US,D,20220318,000000,5.62218,5.67701,5.61386,5.64048,143742.13847419,0
+HIX.US,D,20220321,000000,5.65889,5.714,5.58537,5.59452,177325.60977954,0
+HIX.US,D,20220322,000000,5.61292,5.65889,5.56705,5.63132,208916.95919345,0
+HIX.US,D,20220323,000000,5.63965,5.65767,5.56556,5.57481,287595.60455544,0
+HIX.US,D,20220324,000000,5.57481,5.59329,5.5378,5.56089,148058.22416263,0
+HIX.US,D,20220325,000000,5.55631,5.56556,5.49149,5.52846,191826.03059686,0
+HIX.US,D,20220328,000000,5.50997,5.52846,5.48225,5.51923,151023.39215791,0
+HIX.US,D,20220329,000000,5.47299,5.58396,5.47299,5.55631,875404.2992838,0
+HIX.US,D,20220330,000000,5.56556,5.58406,5.50997,5.51923,276230.55451726,0
+HIX.US,D,20220331,000000,5.5378,5.61189,5.52846,5.57481,609143.98834346,0
+HIX.US,D,20220401,000000,5.63039,5.70447,5.60723,5.68598,392993.94606549,0
+HIX.US,D,20220404,000000,5.72297,5.7508,5.69689,5.74148,711205.71301547,0
+HIX.US,D,20220405,000000,5.73223,5.74614,5.54707,5.55631,416833.04038128,0
+HIX.US,D,20220406,000000,5.54707,5.55631,5.44515,5.51923,737414.80081198,0
+HIX.US,D,20220407,000000,5.37106,5.37106,5.2414,5.2414,693483.21434046,0
+HIX.US,D,20220408,000000,5.2414,5.28773,5.2414,5.26,285156.03132035,0
+HIX.US,D,20220411,000000,5.21365,5.28773,5.20439,5.25075,340378.80624463,0
+HIX.US,D,20220412,000000,5.29698,5.35258,5.27849,5.35258,225482.29302987,0
+HIX.US,D,20220413,000000,5.30624,5.30624,5.23216,5.23216,374831.4892511,0
+HIX.US,D,20220414,000000,5.25075,5.26895,5.17657,5.17657,215470.30160035,0
+HIX.US,D,20220418,000000,5.17657,5.23216,5.15807,5.16733,452123.89181386,0
+HIX.US,D,20220419,000000,5.21365,5.28773,5.17396,5.26,404388.96892098,0
+HIX.US,D,20220420,000000,5.30624,5.30624,5.18591,5.21365,655114.7968478,0
+HIX.US,D,20220421,000000,5.25944,5.25944,5.17872,5.21272,508477.07013273,0
+HIX.US,D,20220422,000000,5.21272,5.21272,5.05391,5.09128,482136.31603175,0
+HIX.US,D,20220425,000000,5.03523,5.11922,4.87642,5.09128,519356.13234788,0
+HIX.US,D,20220426,000000,5.08193,5.10062,5.04458,5.05391,323606.87406052,0
+HIX.US,D,20220427,000000,5.07259,5.09128,4.98851,5.04458,327320.29203007,0
+HIX.US,D,20220428,000000,5.03523,5.05391,4.98851,5.00721,282499.15515997,0
+HIX.US,D,20220429,000000,4.99788,5.02588,4.9617,5.02588,295740.7176515,0
+HIX.US,D,20220502,000000,5.05391,5.06326,4.96984,4.96984,496117.56483547,0
+HIX.US,D,20220503,000000,4.96984,5.00721,4.91379,4.98851,368258.87860454,0
+HIX.US,D,20220504,000000,4.99788,5.03523,4.95115,5.03523,566566.53093836,0
+HIX.US,D,20220505,000000,4.99788,4.99788,4.88575,4.91286,292583.93771717,0
+HIX.US,D,20220506,000000,4.92312,4.94181,4.87642,4.90444,302370.06255934,0
+HIX.US,D,20220509,000000,4.79234,4.83904,4.76432,4.76432,374635.59548102,0
+HIX.US,D,20220510,000000,4.80168,4.82037,4.73629,4.77366,190508.29709428,0
+HIX.US,D,20220511,000000,4.77366,4.87642,4.75498,4.83904,761502.24132809,0
+HIX.US,D,20220512,000000,4.8484,4.8484,4.70827,4.71761,190018.02744017,0
+HIX.US,D,20220513,000000,4.82037,4.82037,4.77366,4.81102,195485.92567839,0
+HIX.US,D,20220516,000000,4.82037,4.83904,4.76432,4.80168,149767.7452054,0
+HIX.US,D,20220517,000000,4.83904,4.83904,4.75758,4.79234,276346.16395533,0
+HIX.US,D,20220518,000000,4.783,4.783,4.71761,4.72696,343005.70958773,0
+HIX.US,D,20220519,000000,4.73629,4.80168,4.70827,4.76432,166855.46242871,0
+HIX.US,D,20220520,000000,4.79167,4.79167,4.76338,4.79167,150920.92311314,0
+HIX.US,D,20220523,000000,4.81998,4.82526,4.76338,4.81054,211764.24984887,0
+HIX.US,D,20220524,000000,4.81998,4.81998,4.71639,4.79167,363926.63550962,0
+HIX.US,D,20220525,000000,4.76338,4.81998,4.76338,4.80112,179379.14614097,0
+HIX.US,D,20220526,000000,4.83882,4.97089,4.8294,4.96145,248273.42640921,0
+HIX.US,D,20220527,000000,5.00861,5.12181,5.00861,5.08407,353310.06339023,0
+HIX.US,D,20220531,000000,5.09352,5.11182,4.97636,5.02748,235954.21650034,0
+HIX.US,D,20220601,000000,5.10294,5.1784,5.04164,5.05578,255477.30173886,0
+HIX.US,D,20220602,000000,5.08407,5.15011,5.05578,5.09352,316840.11322977,0
+HIX.US,D,20220603,000000,5.09352,5.10294,5.05578,5.07464,72725.745381022,0
+HIX.US,D,20220606,000000,5.09352,5.11153,5.0356,5.08407,84505.327248256,0
+HIX.US,D,20220607,000000,5.07464,5.07464,4.99918,5.06521,148095.56214868,0
+HIX.US,D,20220608,000000,5.07464,5.08407,5.03691,5.05578,112371.97375894,0
+HIX.US,D,20220609,000000,5.06521,5.08407,4.94258,5.00861,129637.95074478,0
+HIX.US,D,20220610,000000,4.97089,4.97089,4.8294,4.86714,437062.66782995,0
+HIX.US,D,20220613,000000,4.81054,4.81054,4.59359,4.66906,808248.30766365,0
+HIX.US,D,20220614,000000,4.67848,4.73508,4.66906,4.71622,404689.22602471,0
+HIX.US,D,20220615,000000,4.79167,4.85771,4.75394,4.85771,803518.87604545,0
+HIX.US,D,20220616,000000,4.81054,4.86714,4.70677,4.81054,373738.53634494,0
+HIX.US,D,20220617,000000,4.7728,4.81998,4.69735,4.69735,219167.43769685,0
+HIX.US,D,20220621,000000,4.76338,4.81998,4.69735,4.69735,161180.2169417,0
+HIX.US,D,20220622,000000,4.6964,4.77261,4.64876,4.70592,207986.34284936,0
+HIX.US,D,20220623,000000,4.7345,4.80118,4.68687,4.79165,594576.7625909,0
+HIX.US,D,20220624,000000,4.81072,4.8774,4.7869,4.85833,128413.83395036,0
+HIX.US,D,20220627,000000,4.83929,4.88168,4.81072,4.82975,208020.98432047,0
+HIX.US,D,20220628,000000,4.85833,4.89311,4.7345,4.76308,169697.01984876,0
+HIX.US,D,20220629,000000,4.77261,4.78212,4.66782,4.6964,404744.65009035,0
+HIX.US,D,20220630,000000,4.67734,4.75355,4.65828,4.6964,584753.28117516,0
+HIX.US,D,20220701,000000,4.75355,4.81072,4.72973,4.77261,180352.94631288,0
+HIX.US,D,20220705,000000,4.79165,4.82975,4.74403,4.75355,393629.9865693,0
+HIX.US,D,20220706,000000,4.80118,4.81072,4.7345,4.75355,184528.81819489,0
+HIX.US,D,20220707,000000,4.77261,4.81072,4.75355,4.76308,105934.6684196,0
+HIX.US,D,20220708,000000,4.76308,4.81072,4.72021,4.81072,130386.29832098,0
+HIX.US,D,20220711,000000,4.80118,4.81072,4.79165,4.80118,114779.79071165,0
+HIX.US,D,20220712,000000,4.82023,4.8631,4.79165,4.82975,118184.10255514,0
+HIX.US,D,20220713,000000,4.82023,4.90596,4.78222,4.86786,155521.30997076,0
+HIX.US,D,20220714,000000,4.82023,4.83929,4.76308,4.83929,125536.49236448,0
+HIX.US,D,20220715,000000,4.85833,4.86492,4.82023,4.84881,161502.7373171,0
+HIX.US,D,20220718,000000,4.86786,5.02028,4.84881,4.99171,395133.2164675,0
+HIX.US,D,20220719,000000,5.01076,5.05838,4.97266,5.00122,257952.99084126,0
+HIX.US,D,20220720,000000,5.02028,5.12507,5.02028,5.12507,182073.47271173,0
+HIX.US,D,20220721,000000,5.13372,5.13372,5.01835,5.01835,214753.62818039,0
+HIX.US,D,20220722,000000,5.00874,5.07536,4.89339,4.92222,285361.09449743,0
+HIX.US,D,20220725,000000,4.93184,4.9799,4.87416,4.88376,221203.78873773,0
+HIX.US,D,20220726,000000,4.86454,4.903,4.83569,4.86454,95507.312055075,0
+HIX.US,D,20220727,000000,4.88376,5.0376,4.88376,4.98951,112004.57805078,0
+HIX.US,D,20220728,000000,5.0376,5.19141,5.00874,5.18179,203292.91716268,0
+HIX.US,D,20220729,000000,5.19141,5.19141,5.10488,5.15294,241442.58473257,0
+HIX.US,D,20220801,000000,5.17218,5.326,5.14334,5.27793,328104.2000646,0
+HIX.US,D,20220802,000000,5.27793,5.3356,5.27793,5.30677,166128.30072129,0
+HIX.US,D,20220803,000000,5.3356,5.34667,5.30677,5.326,156498.307746,0
+HIX.US,D,20220804,000000,5.36446,5.43176,5.3356,5.36446,129243.49288979,0
+HIX.US,D,20220805,000000,5.36446,5.44136,5.29716,5.36446,142241.59099083,0
+HIX.US,D,20220808,000000,5.37407,5.44136,5.28754,5.326,140399.43096065,0
+HIX.US,D,20220809,000000,5.34522,5.36446,5.29716,5.326,100991.14473663,0
+HIX.US,D,20220810,000000,5.38368,5.48943,5.36234,5.47981,154629.10301748,0
+HIX.US,D,20220811,000000,5.52789,5.56635,5.49606,5.56635,126993.58202292,0
+HIX.US,D,20220812,000000,5.54711,5.62401,5.54711,5.56635,120975.09645853,0
+HIX.US,D,20220815,000000,5.58557,5.72977,5.58557,5.70094,132328.66886352,0
+HIX.US,D,20220816,000000,5.70094,5.71055,5.59036,5.60479,147506.98572413,0
+HIX.US,D,20220817,000000,5.58557,5.6,5.44136,5.44136,153110.43918686,0
+HIX.US,D,20220818,000000,5.47981,5.47981,5.40291,5.44136,96464.27830451,0
+HIX.US,D,20220819,000000,5.45098,5.4701,5.30677,5.35484,113740.63964894,0
+HIX.US,D,20220822,000000,5.30677,5.35484,5.24909,5.26831,185572.39865683,0
+HIX.US,D,20220823,000000,5.27704,5.34495,5.24795,5.33526,167577.7617862,0
+HIX.US,D,20220824,000000,5.30614,5.38375,5.29644,5.38375,146185.97464054,0
+HIX.US,D,20220825,000000,5.42256,5.43225,5.29654,5.38375,239158.96385037,0
+HIX.US,D,20220826,000000,5.37405,5.40316,5.33526,5.38375,144113.90620225,0
+HIX.US,D,20220829,000000,5.31585,5.34495,5.29644,5.30614,92457.549299822,0
+HIX.US,D,20220830,000000,5.31585,5.3789,5.18974,5.18974,171606.44012292,0
+HIX.US,D,20220831,000000,5.18974,5.26734,5.18974,5.26734,133163.90075378,0
+HIX.US,D,20220901,000000,5.25764,5.38375,5.18974,5.23824,187696.41235412,0
+HIX.US,D,20220902,000000,5.24795,5.31585,5.23824,5.28674,133573.16004233,0
+HIX.US,D,20220906,000000,5.29644,5.30614,5.10244,5.11214,203627.62909303,0
+HIX.US,D,20220907,000000,5.10244,5.18974,5.10244,5.17034,107787.76310365,0
+HIX.US,D,20220908,000000,5.17034,5.20914,5.11214,5.18004,66753.591866924,0
+HIX.US,D,20220909,000000,5.20914,5.25377,5.19944,5.24795,70860.617069966,0
+HIX.US,D,20220912,000000,5.26734,5.33526,5.26278,5.30614,84903.261978563,0
+HIX.US,D,20220913,000000,5.25764,5.27704,5.19944,5.20914,118276.96527256,0
+HIX.US,D,20220914,000000,5.22855,5.28335,5.19944,5.26734,107574.37098091,0
+HIX.US,D,20220915,000000,5.24795,5.26734,5.18974,5.18974,86012.488664926,0
+HIX.US,D,20220916,000000,5.14125,5.14125,5.10632,5.13154,100571.60436336,0
+HIX.US,D,20220919,000000,5.11214,5.11214,5.08303,5.11214,156013.35196498,0
+HIX.US,D,20220920,000000,5.07333,5.09264,5.03454,5.03454,87479.430648845,0
+HIX.US,D,20220921,000000,5.04423,5.04423,4.97633,4.97633,140393.46093172,0
+HIX.US,D,20220922,000000,4.99494,5.01453,4.7403,4.83824,530801.47161949,0
+HIX.US,D,20220923,000000,4.82844,4.82844,4.66194,4.68153,324519.06916712,0
+HIX.US,D,20220926,000000,4.61297,4.68153,4.49545,4.50524,343912.57395189,0
+HIX.US,D,20220927,000000,4.55421,4.57713,4.45627,4.46606,172701.64121901,0
+HIX.US,D,20220928,000000,4.46606,4.59153,4.45627,4.53462,160967.92757331,0
+HIX.US,D,20220929,000000,4.50524,4.52483,4.38772,4.4171,417927.27132198,0
+HIX.US,D,20220930,000000,4.4171,4.43668,4.27018,4.27018,570103.08192669,0
+HIX.US,D,20221003,000000,4.34854,4.4073,4.27997,4.4073,394348.55141071,0
+HIX.US,D,20221004,000000,4.48565,4.58359,4.47586,4.5738,236750.03342936,0
+HIX.US,D,20221005,000000,4.55421,4.55421,4.50524,4.50524,137433.11209006,0
+HIX.US,D,20221006,000000,4.50524,4.50524,4.35833,4.36813,187743.5024641,0
+HIX.US,D,20221007,000000,4.31915,4.36813,4.30926,4.31915,194928.51316065,0
+HIX.US,D,20221010,000000,4.33874,4.33874,4.24081,4.26039,122734.31800344,0
+HIX.US,D,20221011,000000,4.27997,4.28977,4.2409,4.27018,205397.16665956,0
+HIX.US,D,20221012,000000,4.24081,4.28977,4.15265,4.19183,370164.35880611,0
+HIX.US,D,20221013,000000,4.0939,4.21142,4.05472,4.20163,198384.71057544,0
+HIX.US,D,20221014,000000,4.22122,4.23101,4.15265,4.15265,171451.89657036,0
+HIX.US,D,20221017,000000,4.22122,4.27997,4.21142,4.24081,230184.78989109,0
+HIX.US,D,20221018,000000,4.31915,4.37792,4.30936,4.36813,235110.25409462,0
+HIX.US,D,20221019,000000,4.36813,4.36813,4.31915,4.35833,88872.772637431,0
+HIX.US,D,20221020,000000,4.36813,4.36813,4.29467,4.33874,295198.0584846,0
+HIX.US,D,20221021,000000,4.30804,4.34766,4.28833,4.34766,249400.63605873,0
+HIX.US,D,20221024,000000,4.36746,4.37291,4.30804,4.35756,262066.80978176,0
+HIX.US,D,20221025,000000,4.38727,4.39717,4.37737,4.39717,179508.47942919,0
+HIX.US,D,20221026,000000,4.39717,4.41698,4.38727,4.41698,342483.48241219,0
+HIX.US,D,20221027,000000,4.43679,4.44669,4.39717,4.41698,166024.41661849,0
+HIX.US,D,20221028,000000,4.43679,4.52592,4.43184,4.51602,207138.99423763,0
+HIX.US,D,20221031,000000,4.51602,4.54077,4.45669,4.51602,163541.46690668,0
+HIX.US,D,20221101,000000,4.59524,4.64476,4.52592,4.63486,292682.11489037,0
+HIX.US,D,20221102,000000,4.66457,4.66457,4.60515,4.62495,245659.55078738,0
+HIX.US,D,20221103,000000,4.59524,4.62357,4.52592,4.54573,168052.98350382,0
+HIX.US,D,20221104,000000,4.59524,4.61505,4.56553,4.58534,160336.55337058,0
+HIX.US,D,20221107,000000,4.62495,4.67447,4.60515,4.64476,270919.19698121,0
+HIX.US,D,20221108,000000,4.65467,4.68428,4.64476,4.66457,181619.8449629,0
+HIX.US,D,20221109,000000,4.66457,4.66457,4.59524,4.60515,193902.31763246,0
+HIX.US,D,20221110,000000,4.73389,4.75222,4.69923,4.73389,297946.89723985,0
+HIX.US,D,20221111,000000,4.7636,4.77351,4.72399,4.7537,150683.44265691,0
+HIX.US,D,20221114,000000,4.7636,4.78331,4.66457,4.69428,219615.33691316,0
+HIX.US,D,20221115,000000,4.79331,4.83313,4.7537,4.82303,151875.94514152,0
+HIX.US,D,20221116,000000,4.83293,4.92206,4.82303,4.86264,326615.4243719,0
+HIX.US,D,20221117,000000,4.84283,4.97158,4.84283,4.93196,419109.59253016,0
+HIX.US,D,20221118,000000,4.96168,5.04407,4.92701,5.031,510390.05367192,0
+HIX.US,D,20221121,000000,5.05,5.08,5.0001,5.07,187409,0
+HIX.US,D,20221122,000000,5.09,5.28,5.06,5.26,232027,0
+HIX.US,D,20221123,000000,5.26,5.26,5.1,5.14,228440,0
+HIX.US,D,20221125,000000,5.14,5.14,5.0601,5.12,90705,0
+HIX.US,D,20221128,000000,5.11,5.13,5.02,5.04,249179,0
+HIX.US,D,20221129,000000,5.01,5.13,5.01,5.09,288340,0
+HIX.US,D,20221130,000000,5.12,5.26,5.1193,5.23,248719,0
+HIX.US,D,20221201,000000,5.28,5.35,5.22,5.28,402684,0
+HIX.US,D,20221202,000000,5.23,5.28,5.22,5.24,176830,0
+HIX.US,D,20221205,000000,5.23,5.23,5.11,5.14,145044,0
+HIX.US,D,20221206,000000,5.17,5.23,5.16,5.23,350801,0
+HIX.US,D,20221207,000000,5.23,5.23,5.17,5.21,121210,0
+HIX.US,D,20221208,000000,5.22,5.24,5.17,5.2,218025,0
+HIX.US,D,20221209,000000,5.14,5.18,5.09,5.09,304208,0
+HIX.US,D,20221212,000000,5.12,5.17,5.09,5.17,270755,0
+HIX.US,D,20221213,000000,5.27,5.28,5.23,5.25,237967,0
+HIX.US,D,20221214,000000,5.26,5.2987,5.22,5.23,204046,0
+HIX.US,D,20221215,000000,5.23,5.26,5.1895,5.23,130848,0
+HIX.US,D,20221216,000000,5.22,5.225,5.1102,5.14,185722,0
+HIX.US,D,20221219,000000,5.12,5.17,5.065,5.11,196628,0
+HIX.US,D,20221220,000000,5.11,5.28,5.1,5.22,229668,0
+HIX.US,D,20221221,000000,5.18,5.25,5.1587,5.19,183521,0
+HIX.US,D,20221222,000000,5.17,5.17,5.05,5.07,186489,0
+HIX.US,D,20221223,000000,5.08,5.1,5.06,5.09,167764,0
+HIX.US,D,20221227,000000,5.06,5.0941,5,5,326332,0
+HIX.US,D,20221228,000000,5.03,5.04,4.91,4.93,366360,0
+HIX.US,D,20221229,000000,4.97,5.06,4.95,5.05,478305,0
+HIX.US,D,20221230,000000,5.06,5.09,4.84,4.84,1085676,0
+HIX.US,D,20230103,000000,4.95,5.0567,4.92,5.04,308060,0
+HIX.US,D,20230104,000000,5.08,5.14,5.07,5.13,138998,0
+HIX.US,D,20230105,000000,5.12,5.14,5.05,5.11,197037,0
+HIX.US,D,20230106,000000,5.13,5.25,5.12,5.225,153926,0
+HIX.US,D,20230109,000000,5.25,5.3,5.24,5.27,114327,0
+HIX.US,D,20230110,000000,5.29,5.35,5.25,5.33,189796,0
+HIX.US,D,20230111,000000,5.35,5.4286,5.33,5.4,136838,0
+HIX.US,D,20230112,000000,5.43,5.48,5.36,5.46,261704,0
+HIX.US,D,20230113,000000,5.46,5.5299,5.42,5.51,201975,0
+HIX.US,D,20230117,000000,5.49,5.51,5.44,5.48,275720,0
+HIX.US,D,20230118,000000,5.53,5.55,5.48,5.53,287393,0
+HIX.US,D,20230119,000000,5.52,5.56,5.5,5.53,104135,0
+HIX.US,D,20230120,000000,5.57,5.57,5.53,5.53,197083,0
+HIX.US,D,20230123,000000,5.5,5.5117,5.45,5.5,194364,0
+HIX.US,D,20230124,000000,5.48,5.51,5.43,5.48,207793,0
+HIX.US,D,20230125,000000,5.48,5.52,5.43,5.49,124689,0
+HIX.US,D,20230126,000000,5.54,5.5505,5.49,5.53,101366,0
+HIX.US,D,20230127,000000,5.54,5.54,5.485,5.54,110291,0
+HIX.US,D,20230130,000000,5.54,5.555,5.5,5.5,118421,0
+HIX.US,D,20230131,000000,5.53,5.53,5.46,5.51,154640,0
+HIX.US,D,20230201,000000,5.53,5.59,5.51,5.59,267309,0
+HIX.US,D,20230202,000000,5.63,5.69,5.63,5.69,225306,0
+HIX.US,D,20230203,000000,5.64,5.71,5.6323,5.69,152895,0
+HIX.US,D,20230206,000000,5.66,5.67,5.58,5.6,101339,0
+HIX.US,D,20230207,000000,5.58,5.64,5.56,5.64,165605,0
+HIX.US,D,20230208,000000,5.65,5.66,5.56,5.62,115822,0
+HIX.US,D,20230209,000000,5.64,5.6499,5.57,5.58,86657,0
+HIX.US,D,20230210,000000,5.56,5.58,5.52,5.57,100602,0
+HIX.US,D,20230213,000000,5.55,5.6,5.54,5.6,97349,0
+HIX.US,D,20230214,000000,5.57,5.59,5.52,5.56,115826,0
+HIX.US,D,20230215,000000,5.53,5.56,5.5,5.54,111766,0
+HIX.US,D,20230216,000000,5.5,5.55,5.47,5.47,135432,0
+HIX.US,D,20230217,000000,5.4,5.45,5.39,5.41,174371,0
+HIX.US,D,20230221,000000,5.38,5.395,5.24,5.27,182821,0
+HIX.US,D,20230222,000000,5.24,5.3,5.2,5.26,238855,0
+HIX.US,D,20230223,000000,5.3,5.34,5.28,5.32,162474,0
+HIX.US,D,20230224,000000,5.29,5.32,5.27,5.31,193537,0
+HIX.US,D,20230227,000000,5.34,5.42,5.3195,5.36,173941,0
+HIX.US,D,20230228,000000,5.39,5.4057,5.323,5.36,152623,0
+HIX.US,D,20230301,000000,5.38,5.4161,5.34,5.38,349223,0
+HIX.US,D,20230302,000000,5.33,5.35,5.28,5.3,111622,0
+HIX.US,D,20230303,000000,5.3,5.35,5.3,5.32,129841,0
+HIX.US,D,20230306,000000,5.35,5.36,5.31,5.32,237652,0
+HIX.US,D,20230307,000000,5.3,5.32,5.27,5.28,163243,0
+HIX.US,D,20230308,000000,5.26,5.28,5.21,5.23,121457,0
+HIX.US,D,20230309,000000,5.23,5.2427,5.12,5.12,143681,0
+HIX.US,D,20230310,000000,5.14,5.18,5.12,5.17,319005,0
+HIX.US,D,20230313,000000,5.13,5.18,5.04,5.13,204829,0
+HIX.US,D,20230314,000000,5.18,5.19,5.07,5.14,354267,0
+HIX.US,D,20230315,000000,5.09,5.09,5.01,5.05,199393,0
+HIX.US,D,20230316,000000,5.02,5.09,4.94,5.06,139319,0
+HIX.US,D,20230317,000000,5.03,5.05,4.96,5,155801,0
+HIX.US,D,20230320,000000,4.98,5.0197,4.94,5,182223,0
+HIX.US,D,20230321,000000,5.01,5.18,4.99,5.1,217382,0
+HIX.US,D,20230322,000000,5.1,5.11,4.95,4.95,118530,0
+HIX.US,D,20230323,000000,4.9,4.93,4.78,4.78,252291,0
+HIX.US,D,20230324,000000,4.76,4.83,4.685,4.74,236859,0
+HIX.US,D,20230327,000000,4.76,4.8499,4.71,4.81,215604,0
+HIX.US,D,20230328,000000,4.79,4.85,4.7746,4.83,101249,0
+HIX.US,D,20230329,000000,4.83,4.87,4.81,4.86,163406,0
+HIX.US,D,20230330,000000,4.86,4.89,4.82,4.83,177507,0
+HIX.US,D,20230331,000000,4.84,4.9,4.82,4.86,383710,0
+HIX.US,D,20230403,000000,4.9,4.98,4.86,4.9,209278,0
+HIX.US,D,20230404,000000,4.89,4.92,4.83,4.85,146381,0
+HIX.US,D,20230405,000000,4.84,4.85,4.78,4.84,124021,0
+HIX.US,D,20230406,000000,4.84,4.8499,4.795,4.81,178395,0
+HIX.US,D,20230410,000000,4.8,4.86,4.79,4.85,119978,0
+HIX.US,D,20230411,000000,4.83,4.93,4.83,4.88,70363,0
+HIX.US,D,20230412,000000,4.93,4.9584,4.92,4.93,68815,0
+HIX.US,D,20230413,000000,4.92,4.99,4.916,4.98,109992,0
+HIX.US,D,20230414,000000,4.96,4.98,4.9,4.95,88178,0
+HIX.US,D,20230417,000000,4.98,4.9964,4.92,4.925,87625,0
+HIX.US,D,20230418,000000,4.94,4.95,4.9011,4.93,101372,0
+HIX.US,D,20230419,000000,4.88,4.96,4.875,4.93,120947,0
+HIX.US,D,20230420,000000,4.88,4.9,4.85,4.87,123097,0
+HIX.US,D,20230421,000000,4.85,4.8693,4.81,4.83,66326,0
+HIX.US,D,20230424,000000,4.83,4.9,4.83,4.87,79562,0
+HIX.US,D,20230425,000000,4.83,4.84,4.79,4.8,91860,0
+HIX.US,D,20230426,000000,4.8,4.85,4.8,4.85,80758,0
+HIX.US,D,20230427,000000,4.85,4.87,4.79,4.79,152105,0
+HIX.US,D,20230428,000000,4.79,4.8396,4.78,4.79,158213,0
+HIX.US,D,20230501,000000,4.81,4.9399,4.77,4.78,250860,0
+HIX.US,D,20230502,000000,4.79,4.83,4.73,4.75,178841,0
+HIX.US,D,20230503,000000,4.74,4.77,4.7,4.7,149281,0
+HIX.US,D,20230504,000000,4.69,4.73,4.62,4.665,263330,0
+HIX.US,D,20230505,000000,4.73,4.77,4.7,4.74,226831,0
+HIX.US,D,20230508,000000,4.72,4.76,4.68,4.69,128561,0
+HIX.US,D,20230509,000000,4.7,4.7108,4.67,4.7,93203,0
+HIX.US,D,20230510,000000,4.74,4.7436,4.67,4.67,137693,0
+HIX.US,D,20230511,000000,4.67,4.7,4.65,4.67,88864,0
+HIX.US,D,20230512,000000,4.67,4.68,4.6,4.61,118036,0
+HIX.US,D,20230515,000000,4.64,4.67,4.61,4.62,99399,0
+HIX.US,D,20230516,000000,4.61,4.625,4.54,4.55,192226,0
+HIX.US,D,20230517,000000,4.55,4.59,4.52,4.55,277362,0
+HIX.US,D,20230518,000000,4.56,4.58,4.52,4.53,130193,0
+HIX.US,D,20230519,000000,4.53,4.5487,4.5,4.52,185076,0
+HIX.US,D,20230522,000000,4.47,4.51,4.47,4.48,120996,0
+HIX.US,D,20230523,000000,4.45,4.46,4.42,4.42,119096,0
+HIX.US,D,20230524,000000,4.43,4.43,4.39,4.41,125247,0
+HIX.US,D,20230525,000000,4.43,4.43,4.375,4.39,158754,0
+HIX.US,D,20230526,000000,4.41,4.47,4.39,4.47,143800,0
+HIX.US,D,20230530,000000,4.49,4.5,4.46,4.48,147088,0
+HIX.US,D,20230531,000000,4.48,4.5,4.47,4.5,79348,0
+HIX.US,D,20230601,000000,4.55,4.62,4.5209,4.62,231345,0
+HIX.US,D,20230602,000000,4.64,4.729,4.62,4.71,259934,0
+HIX.US,D,20230605,000000,4.69,4.74,4.68,4.74,130246,0
+HIX.US,D,20230606,000000,4.78,4.8,4.76,4.79,110546,0
+HIX.US,D,20230607,000000,4.78,4.835,4.78,4.825,99910,0
+HIX.US,D,20230608,000000,4.84,4.85,4.83,4.85,56011,0
+HIX.US,D,20230609,000000,4.85,4.8527,4.8311,4.84,55654,0
+HIX.US,D,20230612,000000,4.85,4.85,4.82,4.84,104275,0
+HIX.US,D,20230613,000000,4.84,4.85,4.82,4.85,147174,0
+HIX.US,D,20230614,000000,4.86,4.913,4.85,4.89,102033,0
+HIX.US,D,20230615,000000,4.91,4.93,4.89,4.91,83729,0
+HIX.US,D,20230616,000000,4.93,4.95,4.91,4.91,122987,0
+HIX.US,D,20230620,000000,4.91,4.93,4.91,4.93,92849,0
+HIX.US,D,20230621,000000,4.91,4.93,4.89,4.91,163310,0
+HIX.US,D,20230622,000000,4.83,4.858,4.82,4.82,122399,0
+HIX.US,D,20230623,000000,4.82,4.84,4.79,4.8,129865,0
+HIX.US,D,20230626,000000,4.78,4.84,4.78,4.81,147202,0
+HIX.US,D,20230627,000000,4.83,4.83,4.8,4.83,77621,0
+HIX.US,D,20230628,000000,4.83,4.88,4.8,4.87,138061,0
+HIX.US,D,20230629,000000,4.87,4.875,4.85,4.86,94451,0
+HIX.US,D,20230630,000000,4.88,4.88,4.85,4.88,73775,0
+HIX.US,D,20230703,000000,4.88,4.92,4.88,4.885,148344,0
+HIX.US,D,20230705,000000,4.89,4.92,4.89,4.9,109994,0
+HIX.US,D,20230706,000000,4.87,4.8711,4.815,4.85,153259,0
+HIX.US,D,20230707,000000,4.84,4.8754,4.83,4.85,138718,0
+HIX.US,D,20230710,000000,4.83,4.89,4.83,4.87,137899,0
+HIX.US,D,20230711,000000,4.89,4.92,4.8701,4.92,129720,0
+HIX.US,D,20230712,000000,4.94,4.9408,4.9,4.92,150367,0
+HIX.US,D,20230713,000000,4.95,4.95,4.93,4.935,78442,0
+HIX.US,D,20230714,000000,4.95,4.9599,4.92,4.94,119757,0
+HIX.US,D,20230717,000000,4.95,4.96,4.94,4.95,89133,0
+HIX.US,D,20230718,000000,4.96,4.96,4.93,4.94,156142,0
+HIX.US,D,20230719,000000,4.96,4.96,4.94,4.96,89803,0
+HIX.US,D,20230720,000000,4.95,4.96,4.91,4.95,99924,0
+HIX.US,D,20230721,000000,4.92,4.92,4.85,4.86,120876,0
+HIX.US,D,20230724,000000,4.85,4.87,4.81,4.83,248453,0
+HIX.US,D,20230725,000000,4.83,4.87,4.82,4.87,107424,0
+HIX.US,D,20230726,000000,4.88,4.885,4.85,4.87,114672,0
+HIX.US,D,20230727,000000,4.86,4.89,4.85,4.89,140948,0
+HIX.US,D,20230728,000000,4.93,4.93,4.9,4.92,141256,0
+HIX.US,D,20230731,000000,4.93,4.95,4.9299,4.93,182097,0
+HIX.US,D,20230801,000000,4.94,4.98,4.9,4.96,229466,0
+HIX.US,D,20230802,000000,4.95,4.95,4.9,4.92,234360,0
+HIX.US,D,20230803,000000,4.9,4.94,4.855,4.91,184497,0
+HIX.US,D,20230804,000000,4.93,4.975,4.92,4.95,349573,0
+HIX.US,D,20230807,000000,4.96,4.99,4.955,4.97,196386,0
+HIX.US,D,20230808,000000,4.98,4.99,4.97,4.99,118635,0
+HIX.US,D,20230809,000000,5,5.01,4.99,5.01,230585,0
+HIX.US,D,20230810,000000,5.02,5.03,4.99,5.01,208504,0
+HIX.US,D,20230811,000000,5.03,5.06,5.02,5.06,95552,0
+HIX.US,D,20230814,000000,5.07,5.07,5.05,5.07,92195,0
+HIX.US,D,20230815,000000,5.07,5.075,5.02,5.05,84413,0
+HIX.US,D,20230816,000000,5.03,5.03,4.92,4.92,127019,0
+HIX.US,D,20230817,000000,4.87,4.89,4.745,4.75,362015,0
+HIX.US,D,20230818,000000,4.76,4.84,4.75,4.82,141250,0
+HIX.US,D,20230821,000000,4.84,4.85,4.795,4.8,140813,0
+HIX.US,D,20230822,000000,4.82,4.8296,4.79,4.8,120151,0
+HIX.US,D,20230823,000000,4.78,4.8,4.77,4.8,133346,0
+HIX.US,D,20230824,000000,4.8,4.8,4.75,4.75,88540,0
+HIX.US,D,20230825,000000,4.75,4.79,4.745,4.75,65986,0
+HIX.US,D,20230828,000000,4.78,4.81,4.76,4.8,166722,0
+HIX.US,D,20230829,000000,4.79,4.84,4.78,4.83,101757,0
+HIX.US,D,20230830,000000,4.85,4.86,4.84,4.86,106468,0
+HIX.US,D,20230831,000000,4.85,4.86,4.81,4.84,71529,0
+HIX.US,D,20230901,000000,4.86,4.91,4.83,4.89,248459,0
+HIX.US,D,20230905,000000,4.9,4.92,4.87,4.91,208003,0
+HIX.US,D,20230906,000000,4.89,4.9,4.85,4.86,148117,0
+HIX.US,D,20230907,000000,4.86,4.87,4.84,4.87,86112,0
+HIX.US,D,20230908,000000,4.86,4.89,4.83,4.87,178287,0
+HIX.US,D,20230911,000000,4.87,4.87,4.78,4.8,155238,0
+HIX.US,D,20230912,000000,4.79,4.7907,4.73,4.75,170215,0
+HIX.US,D,20230913,000000,4.75,4.77,4.75,4.76,124239,0
+HIX.US,D,20230914,000000,4.76,4.78,4.74,4.75,162709,0
+HIX.US,D,20230915,000000,4.73,4.75,4.7,4.7,117233,0
+HIX.US,D,20230918,000000,4.71,4.76,4.69,4.74,126435,0
+HIX.US,D,20230919,000000,4.71,4.73,4.705,4.72,98899,0
+HIX.US,D,20230920,000000,4.71,4.755,4.67,4.67,176064,0
+HIX.US,D,20230921,000000,4.63,4.66,4.6297,4.64,36986,0
+HIX.US,D,20230922,000000,4.64,4.65,4.62,4.62,75786,0
+HIX.US,D,20230925,000000,4.62,4.6201,4.5,4.5,283738,0
+HIX.US,D,20230926,000000,4.49,4.51,4.425,4.429,187111,0
+HIX.US,D,20230927,000000,4.43,4.455,4.32,4.38,375730,0
+HIX.US,D,20230928,000000,4.4,4.47,4.38,4.47,245348,0
+HIX.US,D,20230929,000000,4.5,4.5,4.45,4.46,164310,0
+HIX.US,D,20231002,000000,4.48,4.57,4.4,4.43,262353,0
+HIX.US,D,20231003,000000,4.41,4.45,4.385,4.41,303699,0
+HIX.US,D,20231004,000000,4.39,4.415,4.36,4.41,186673,0
+HIX.US,D,20231005,000000,4.39,4.42,4.35,4.365,126976,0
+HIX.US,D,20231006,000000,4.36,4.39,4.34,4.39,206702,0
+HIX.US,D,20231009,000000,4.36,4.41,4.3552,4.41,74809,0
+HIX.US,D,20231010,000000,4.39,4.43,4.38,4.42,92697,0
+HIX.US,D,20231011,000000,4.43,4.47,4.43,4.45,148268,0
+HIX.US,D,20231012,000000,4.43,4.44,4.4,4.43,127598,0
+HIX.US,D,20231013,000000,4.45,4.45,4.43,4.435,62996,0
+HIX.US,D,20231016,000000,4.37,4.4,4.37,4.39,277443,0
+HIX.US,D,20231017,000000,4.39,4.41,4.37,4.39,124727,0
+HIX.US,D,20231018,000000,4.39,4.41,4.37,4.385,175423,0
+HIX.US,D,20231019,000000,4.36,4.39,4.35,4.36,163049,0
+HIX.US,D,20231020,000000,4.35,4.37,4.35,4.35,113645,0
+HIX.US,D,20231023,000000,4.25,4.34,4.23,4.23,168924,0
+HIX.US,D,20231024,000000,4.24,4.31,4.24,4.31,124573,0
+HIX.US,D,20231025,000000,4.27,4.27,4.21,4.21,132193,0
+HIX.US,D,20231026,000000,4.21,4.23,4.2,4.22,101075,0
+HIX.US,D,20231027,000000,4.21,4.21,4.16,4.19,150658,0
+HIX.US,D,20231030,000000,4.19,4.23,4.189,4.19,152239,0
+HIX.US,D,20231031,000000,4.18,4.21,4.17,4.18,196054,0
+HIX.US,D,20231101,000000,4.2,4.31,4.19,4.31,384631,0
+HIX.US,D,20231102,000000,4.36,4.44,4.34,4.41,258933,0
+HIX.US,D,20231103,000000,4.44,4.55,4.44,4.52,225631,0
+HIX.US,D,20231106,000000,4.49,4.5,4.42,4.46,118536,0
+HIX.US,D,20231107,000000,4.46,4.49,4.45,4.49,110492,0
+HIX.US,D,20231108,000000,4.49,4.51,4.48,4.5,75355,0
+HIX.US,D,20231109,000000,4.5,4.51,4.4,4.43,228060,0
+HIX.US,D,20231110,000000,4.45,4.475,4.41,4.44,203797,0
+HIX.US,D,20231113,000000,4.43,4.44,4.41,4.43,131657,0
+HIX.US,D,20231114,000000,4.46,4.53,4.46,4.52,203568,0
+HIX.US,D,20231115,000000,4.53,4.55,4.49,4.5,106900,0
+HIX.US,D,20231116,000000,4.5,4.57,4.5,4.54,165950,0
+HIX.US,D,20231117,000000,4.58,4.58,4.53,4.57,204677,0
+HIX.US,D,20231120,000000,4.58,4.59,4.555,4.59,155638,0
+HIX.US,D,20231121,000000,4.55,4.605,4.53,4.57,121662,0
+HIX.US,D,20231122,000000,4.58,4.6,4.52,4.55,173989,0
+HIX.US,D,20231124,000000,4.57,4.58,4.53,4.56,86662,0
+HIX.US,D,20231127,000000,4.57,4.57,4.5301,4.54,117584,0
+HIX.US,D,20231128,000000,4.56,4.57,4.54,4.56,176705,0
+HIX.US,D,20231129,000000,4.58,4.6599,4.561,4.63,319811,0
+HIX.US,D,20231130,000000,4.65,4.65,4.58,4.63,157103,0
+HIX.US,D,20231201,000000,4.65,4.77,4.6172,4.75,369150,0
+HIX.US,D,20231204,000000,4.72,4.8,4.72,4.78,252275,0
+HIX.US,D,20231205,000000,4.79,4.85,4.78,4.85,241672,0
+HIX.US,D,20231206,000000,4.87,4.8799,4.76,4.81,281152,0
+HIX.US,D,20231207,000000,4.84,4.8599,4.82,4.84,97812,0
+HIX.US,D,20231208,000000,4.82,4.835,4.74,4.74,168554,0
+HIX.US,D,20231211,000000,4.74,4.8,4.74,4.775,126593,0
+HIX.US,D,20231212,000000,4.8,4.85,4.79,4.85,172359,0
+HIX.US,D,20231213,000000,4.85,4.88,4.8,4.86,233544,0
+HIX.US,D,20231214,000000,4.87,4.935,4.87,4.92,162233,0
+HIX.US,D,20231215,000000,4.95,5,4.9297,4.96,143660,0
+HIX.US,D,20231218,000000,5,5.04,4.97,4.98,265705,0
+HIX.US,D,20231219,000000,4.98,5.055,4.98,4.98,188298,0
+HIX.US,D,20231220,000000,4.95,4.98,4.75,4.85,372061,0
+HIX.US,D,20231221,000000,4.89,4.91,4.77,4.82,380333,0
+HIX.US,D,20231222,000000,4.82,4.85,4.7919,4.8,200256,0
+HIX.US,D,20231226,000000,4.83,4.9,4.82,4.86,151241,0
+HIX.US,D,20231227,000000,4.86,4.94,4.855,4.87,239259,0
+HIX.US,D,20231228,000000,4.88,4.91,4.85,4.9,117588,0
+HIX.US,D,20231229,000000,4.93,5,4.9,4.96,486261,0
+HIX.US,D,20240102,000000,4.96,5.01,4.9501,4.99,191920,0
+HIX.US,D,20240103,000000,4.97,4.99,4.94,4.95,96544,0
+HIX.US,D,20240104,000000,4.94,4.97,4.935,4.95,145237,0
+HIX.US,D,20240105,000000,4.95,4.96,4.91,4.935,123008,0
+HIX.US,D,20240108,000000,4.93,4.965,4.9,4.92,171972,0
+HIX.US,D,20240109,000000,4.89,4.95,4.85,4.87,182999,0
+HIX.US,D,20240110,000000,4.85,4.91,4.85,4.9,120696,0
+HIX.US,D,20240111,000000,4.88,4.93,4.87,4.91,160283,0
+HIX.US,D,20240112,000000,4.88,4.93,4.87,4.9,114770,0
+HIX.US,D,20240116,000000,4.9,4.93,4.86,4.86,127971,0
+HIX.US,D,20240117,000000,4.85,4.9289,4.85,4.9,120677,0
+HIX.US,D,20240118,000000,4.91,4.93,4.88,4.9,118451,0
+HIX.US,D,20240119,000000,4.83,4.85,4.67,4.67,1973424,0
+HIX.US,D,20240122,000000,4.68,4.71,4.64,4.67,727808,0
+HIX.US,D,20240123,000000,4.64,4.64,4.4,4.41,712885,0
+HIX.US,D,20240124,000000,4.44,4.48,4.43,4.48,503431,0
+HIX.US,D,20240125,000000,4.49,4.66,4.47,4.64,389017,0
+HIX.US,D,20240126,000000,4.51,4.5361,4.43,4.45,755297,0
+HIX.US,D,20240129,000000,4.44,4.5,4.42,4.49,268745,0
+HIX.US,D,20240130,000000,4.51,4.51,4.45,4.45,234610,0
+HIX.US,D,20240131,000000,4.46,4.59,4.46,4.58,551806,0
+HIX.US,D,20240201,000000,4.58,4.64,4.55,4.58,292253,0
+HIX.US,D,20240202,000000,4.52,4.6,4.52,4.55,328086,0
+HIX.US,D,20240205,000000,4.57,4.57,4.51,4.52,265195,0
+HIX.US,D,20240206,000000,4.51,4.54,4.455,4.5,569437,0
+HIX.US,D,20240207,000000,4.51,4.55,4.5,4.53,231680,0
+HIX.US,D,20240208,000000,4.54,4.55,4.47,4.48,229307,0
+HIX.US,D,20240209,000000,4.5,4.53,4.48,4.49,178587,0
+HIX.US,D,20240212,000000,4.51,4.53,4.489,4.51,306460,0
+HIX.US,D,20240213,000000,4.49,4.515,4.45,4.47,280925,0
+HIX.US,D,20240214,000000,4.47,4.48,4.43,4.44,247072,0
+HIX.US,D,20240215,000000,4.45,4.48,4.42,4.43,228227,0
+HIX.US,D,20240216,000000,4.42,4.4399,4.36,4.37,421073,0
+HIX.US,D,20240220,000000,4.41,4.43,4.38,4.41,451971,0
+HIX.US,D,20240221,000000,4.39,4.42,4.38,4.4,348358,0
+HIX.US,D,20240222,000000,4.41,4.435,4.38,4.41,475528,0
+HIX.US,D,20240223,000000,4.42,4.42,4.38,4.42,568422,0
+HIX.US,D,20240226,000000,4.41,4.42,4.37,4.38,677726,0
+HIX.US,D,20240227,000000,4.4,4.48,4.4,4.48,632429,0
+HIX.US,D,20240228,000000,4.45,4.4707,4.42,4.42,265227,0
+HIX.US,D,20240229,000000,4.44,4.5,4.4201,4.47,496016,0
+HIX.US,D,20240301,000000,4.47,4.56,4.46,4.54,589345,0
+HIX.US,D,20240304,000000,4.55,4.57,4.5305,4.56,381434,0
+HIX.US,D,20240305,000000,4.45,4.47,4.4106,4.47,1888462,0
+HIX.US,D,20240306,000000,4.48,4.5,4.445,4.47,772266,0
+HIX.US,D,20240307,000000,4.47,4.49,4.455,4.47,371343,0
+HIX.US,D,20240308,000000,4.48,4.49,4.47,4.48,426341,0
+HIX.US,D,20240311,000000,4.49,4.5,4.48,4.49,393492,0
+HIX.US,D,20240312,000000,4.5,4.5,4.45,4.48,415103,0
+HIX.US,D,20240313,000000,4.46,4.5,4.46,4.5,2820954,0
+HIX.US,D,20240314,000000,4.5,4.5,4.44,4.47,267591,0
+HIX.US,D,20240315,000000,4.49,4.49,4.45,4.47,646363,0
+HIX.US,D,20240318,000000,4.49,4.5,4.46,4.49,360477,0
+HIX.US,D,20240319,000000,4.5,4.5066,4.47,4.49,250991,0
+HIX.US,D,20240320,000000,4.44,4.46,4.4,4.44,499037,0
+HIX.US,D,20240321,000000,4.44,4.46,4.43,4.44,339832,0
+HIX.US,D,20240322,000000,4.46,4.46,4.39,4.41,283108,0
+HIX.US,D,20240325,000000,4.42,4.425,4.37,4.4,587796,0
+HIX.US,D,20240326,000000,4.42,4.43,4.41,4.42,473137,0
+HIX.US,D,20240327,000000,4.44,4.45,4.4301,4.445,268682,0
+HIX.US,D,20240328,000000,4.46,4.47,4.43,4.47,540406,0
+HIX.US,D,20240401,000000,4.49,4.495,4.45,4.47,467082,0
+HIX.US,D,20240402,000000,4.42,4.46,4.42,4.46,359855,0
+HIX.US,D,20240403,000000,4.46,4.46,4.43,4.43,293228,0
+HIX.US,D,20240404,000000,4.43,4.45,4.39,4.41,333867,0
+HIX.US,D,20240405,000000,4.41,4.43,4.4,4.41,292378,0
+HIX.US,D,20240408,000000,4.46,4.46,4.44,4.46,418583,0
+HIX.US,D,20240409,000000,4.46,4.47,4.44,4.45,164478,0
+HIX.US,D,20240410,000000,4.46,4.46,4.41,4.43,199653,0
+HIX.US,D,20240411,000000,4.45,4.45,4.4,4.4,349365,0
+HIX.US,D,20240412,000000,4.4,4.415,4.31,4.33,531851,0
+HIX.US,D,20240415,000000,4.34,4.36,4.2,4.23,666788,0
+HIX.US,D,20240416,000000,4.24,4.29,4.21,4.29,399545,0
+HIX.US,D,20240417,000000,4.3,4.37,4.295,4.36,212813,0
+HIX.US,D,20240418,000000,4.37,4.395,4.37,4.38,153373,0
+HIX.US,D,20240419,000000,4.39,4.41,4.37,4.385,255531,0
+HIX.US,D,20240422,000000,4.35,4.355,4.325,4.35,253901,0
+HIX.US,D,20240423,000000,4.34,4.36,4.3252,4.34,300893,0
+HIX.US,D,20240424,000000,4.34,4.36,4.33,4.34,181156,0
+HIX.US,D,20240425,000000,4.33,4.33,4.28,4.285,234873,0
+HIX.US,D,20240426,000000,4.28,4.35,4.28,4.35,259895,0
+HIX.US,D,20240429,000000,4.35,4.39,4.345,4.39,258275,0
+HIX.US,D,20240430,000000,4.37,4.37,4.3227,4.34,231827,0
+HIX.US,D,20240501,000000,4.33,4.39,4.33,4.38,281299,0
+HIX.US,D,20240502,000000,4.37,4.4,4.36,4.37,218919,0
+HIX.US,D,20240503,000000,4.38,4.41,4.37,4.385,328185,0
+HIX.US,D,20240506,000000,4.38,4.44,4.38,4.43,347229,0
+HIX.US,D,20240507,000000,4.43,4.43,4.4,4.42,223971,0
+HIX.US,D,20240508,000000,4.41,4.43,4.39,4.42,348572,0
+HIX.US,D,20240509,000000,4.44,4.44,4.4198,4.44,313415,0
+HIX.US,D,20240510,000000,4.44,4.445,4.38,4.4,302943,0
+HIX.US,D,20240513,000000,4.4,4.401,4.355,4.37,300473,0
+HIX.US,D,20240514,000000,4.39,4.4,4.35,4.38,366431,0
+HIX.US,D,20240515,000000,4.4,4.45,4.39,4.42,434492,0
+HIX.US,D,20240516,000000,4.43,4.43,4.4,4.4,458428,0
+HIX.US,D,20240517,000000,4.42,4.42,4.38,4.38,162928,0
+HIX.US,D,20240520,000000,4.37,4.43,4.37,4.41,316702,0
+HIX.US,D,20240521,000000,4.43,4.48,4.4,4.48,609725,0
+HIX.US,D,20240522,000000,4.45,4.48,4.43,4.435,210056,0
+HIX.US,D,20240523,000000,4.44,4.4499,4.36,4.41,440150,0
+HIX.US,D,20240524,000000,4.43,4.44,4.39,4.395,241487,0
+HIX.US,D,20240528,000000,4.41,4.42,4.36,4.37,525653,0
+HIX.US,D,20240529,000000,4.37,4.37,4.35,4.355,147768,0
+HIX.US,D,20240530,000000,4.35,4.36,4.33,4.35,211804,0
+HIX.US,D,20240531,000000,4.38,4.395,4.35,4.39,246919,0
+HIX.US,D,20240603,000000,4.41,4.47,4.39,4.44,415344,0
+HIX.US,D,20240604,000000,4.45,4.47,4.425,4.45,387918,0
+HIX.US,D,20240605,000000,4.47,4.47,4.43,4.44,256581,0
+HIX.US,D,20240606,000000,4.46,4.46,4.41,4.43,164321,0
+HIX.US,D,20240607,000000,4.42,4.44,4.405,4.44,317797,0
+HIX.US,D,20240610,000000,4.44,4.4488,4.42,4.42,143048,0
+HIX.US,D,20240611,000000,4.42,4.445,4.41,4.445,182520,0
+HIX.US,D,20240612,000000,4.46,4.505,4.4546,4.48,407749,0
+HIX.US,D,20240613,000000,4.51,4.51,4.45,4.46,232328,0
+HIX.US,D,20240614,000000,4.47,4.515,4.46,4.51,314856,0
+HIX.US,D,20240617,000000,4.51,4.52,4.47,4.4701,283106,0
+HIX.US,D,20240618,000000,4.47,4.48,4.46,4.465,182100,0
+HIX.US,D,20240620,000000,4.48,4.5,4.48,4.5,197963,0
+HIX.US,D,20240621,000000,4.46,4.46,4.42,4.43,199834,0
+HIX.US,D,20240624,000000,4.44,4.44,4.41,4.42,333326,0
+HIX.US,D,20240625,000000,4.4,4.405,4.36,4.385,280457,0
+HIX.US,D,20240626,000000,4.38,4.39,4.37,4.38,170993,0
+HIX.US,D,20240627,000000,4.38,4.405,4.35,4.37,224709,0
+HIX.US,D,20240628,000000,4.39,4.39,4.34,4.35,451883,0
+HIX.US,D,20240701,000000,4.4,4.43,4.35,4.38,659174,0
+HIX.US,D,20240702,000000,4.39,4.44,4.3841,4.44,566910,0
+HIX.US,D,20240703,000000,4.45,4.46,4.4,4.44,435942,0
+HIX.US,D,20240705,000000,4.44,4.44,4.4,4.42,348766,0
+HIX.US,D,20240708,000000,4.44,4.45,4.42,4.45,264609,0
+HIX.US,D,20240709,000000,4.45,4.49,4.44,4.49,422660,0
+HIX.US,D,20240710,000000,4.49,4.495,4.4701,4.48,257744,0
+HIX.US,D,20240711,000000,4.5,4.5,4.48,4.48,238207,0
+HIX.US,D,20240712,000000,4.48,4.5,4.47,4.49,238130,0
+HIX.US,D,20240715,000000,4.49,4.51,4.485,4.498,703239,0
+HIX.US,D,20240716,000000,4.49,4.54,4.49,4.52,745629,0
+HIX.US,D,20240717,000000,4.52,4.53,4.5,4.51,488825,0
+HIX.US,D,20240718,000000,4.5,4.54,4.46,4.46,547285,0
+HIX.US,D,20240719,000000,4.46,4.4699,4.41,4.46,3660387,0
+HIX.US,D,20240722,000000,4.49,4.49,4.4505,4.49,332232,0
+HIX.US,D,20240723,000000,4.49,4.49,4.46,4.48,423448,0
+HIX.US,D,20240724,000000,4.42,4.425,4.38,4.38,393880,0
+HIX.US,D,20240725,000000,4.4,4.42,4.34,4.37,1042794,0
+HIX.US,D,20240726,000000,4.35,4.38,4.35,4.36,635684,0
+HIX.US,D,20240729,000000,4.36,4.365,4.34,4.34,569616,0
+HIX.US,D,20240730,000000,4.35,4.355,4.33,4.34,528712,0
+HIX.US,D,20240731,000000,4.38,4.38,4.35,4.37,602918,0
+HIX.US,D,20240801,000000,4.4,4.4,4.35,4.36,621001,0
+HIX.US,D,20240802,000000,4.36,4.36,4.32,4.34,596688,0
+HIX.US,D,20240805,000000,4.26,4.31,4.26,4.31,619683,0
+HIX.US,D,20240806,000000,4.3,4.4,4.2905,4.4,738821,0
+HIX.US,D,20240807,000000,4.4,4.4,4.36,4.36,226920,0
+HIX.US,D,20240808,000000,4.37,4.3882,4.35,4.36,356910,0
+HIX.US,D,20240809,000000,4.39,4.39,4.35,4.36,470162,0
+HIX.US,D,20240812,000000,4.37,4.3799,4.325,4.33,327548,0
+HIX.US,D,20240813,000000,4.36,4.36,4.33,4.36,442310,0
+HIX.US,D,20240814,000000,4.37,4.37,4.34,4.35,343989,0
+HIX.US,D,20240815,000000,4.35,4.38,4.34,4.37,531103,0
+HIX.US,D,20240816,000000,4.33,4.38,4.33,4.36,662713,0
+HIX.US,D,20240819,000000,4.36,4.39,4.35,4.39,576642,0
+HIX.US,D,20240820,000000,4.4,4.41,4.39,4.409,383608,0
+HIX.US,D,20240821,000000,4.41,4.44,4.3999,4.41,421551,0
+HIX.US,D,20240822,000000,4.41,4.42,4.38,4.4,464163,0
+HIX.US,D,20240823,000000,4.35,4.38,4.335,4.34,684981,0
+HIX.US,D,20240826,000000,4.36,4.36,4.33,4.34,614757,0
+HIX.US,D,20240827,000000,4.37,4.38,4.35,4.37,345983,0
+HIX.US,D,20240828,000000,4.38,4.39,4.36,4.37,300825,0
+HIX.US,D,20240829,000000,4.39,4.4,4.37,4.38,446637,0
+HIX.US,D,20240830,000000,4.4,4.41,4.38,4.4,577764,0
+HIX.US,D,20240903,000000,4.4,4.42,4.37,4.39,474516,0
+HIX.US,D,20240904,000000,4.39,4.4,4.38,4.395,359661,0
+HIX.US,D,20240905,000000,4.4,4.41,4.39,4.4,402418,0
+HIX.US,D,20240906,000000,4.41,4.42,4.39,4.41,360666,0
+HIX.US,D,20240909,000000,4.42,4.42,4.41,4.42,300066,0
+HIX.US,D,20240910,000000,4.42,4.44,4.41,4.425,315459,0
+HIX.US,D,20240911,000000,4.43,4.44,4.42,4.44,540882,0
+HIX.US,D,20240912,000000,4.44,4.44,4.42,4.435,283631,0
+HIX.US,D,20240913,000000,4.45,4.46,4.44,4.445,261461,0
+HIX.US,D,20240916,000000,4.45,4.46,4.44,4.445,383958,0
+HIX.US,D,20240917,000000,4.44,4.46,4.4349,4.45,539371,0
+HIX.US,D,20240918,000000,4.46,4.47,4.45,4.47,436729,0
+HIX.US,D,20240919,000000,4.48,4.49,4.47,4.49,478683,0
+HIX.US,D,20240920,000000,4.49,4.4985,4.47,4.49,428040,0
+HIX.US,D,20240923,000000,4.45,4.46,4.42,4.439,386599,0
+HIX.US,D,20240924,000000,4.45,4.49,4.42,4.49,423541,0
+HIX.US,D,20240925,000000,4.5,4.5,4.455,4.48,462924,0
+HIX.US,D,20240926,000000,4.49,4.49,4.46,4.46,282896,0
+HIX.US,D,20240927,000000,4.49,4.49,4.46,4.47,335003,0
+HIX.US,D,20240930,000000,4.478,4.51,4.47,4.51,648389,0
+HIX.US,D,20241001,000000,4.51,4.54,4.495,4.53,979080,0
+HIX.US,D,20241002,000000,4.54,4.54,4.52,4.53,479684,0
+HIX.US,D,20241003,000000,4.54,4.54,4.49,4.5,425518,0
+HIX.US,D,20241004,000000,4.51,4.51,4.46,4.47,545931,0
+HIX.US,D,20241007,000000,4.48,4.485,4.42,4.44,665905,0
+HIX.US,D,20241008,000000,4.44,4.4499,4.43,4.44,332723,0
+HIX.US,D,20241009,000000,4.43,4.47,4.42,4.46,524324,0
+HIX.US,D,20241010,000000,4.45,4.455,4.4348,4.449,249923,0
+HIX.US,D,20241011,000000,4.44,4.48,4.44,4.469,354623,0
+HIX.US,D,20241014,000000,4.46,4.48,4.46,4.465,427079,0
+HIX.US,D,20241015,000000,4.46,4.47,4.45,4.46,510119,0
+HIX.US,D,20241016,000000,4.47,4.49,4.46,4.48,590299,0
+HIX.US,D,20241017,000000,4.49,4.49,4.45,4.47,352358,0
+HIX.US,D,20241018,000000,4.48,4.49,4.46,4.47,234309,0
+HIX.US,D,20241021,000000,4.47,4.49,4.46,4.49,330909,0
+HIX.US,D,20241022,000000,4.49,4.49,4.46,4.469,238834,0
+HIX.US,D,20241023,000000,4.46,4.47,4.4524,4.46,382855,0
+HIX.US,D,20241024,000000,4.41,4.46,4.39,4.44,850335,0
+HIX.US,D,20241025,000000,4.44,4.46,4.42,4.44,451638,0
+HIX.US,D,20241028,000000,4.43,4.44,4.42,4.42,407324,0
+HIX.US,D,20241029,000000,4.41,4.42,4.39,4.4,312456,0
+HIX.US,D,20241030,000000,4.39,4.41,4.39,4.4,378542,0
+HIX.US,D,20241031,000000,4.41,4.4185,4.39,4.41,312083,0
+HIX.US,D,20241101,000000,4.42,4.42,4.39,4.395,536377,0
+HIX.US,D,20241104,000000,4.4,4.41,4.38,4.38,386495,0
+HIX.US,D,20241105,000000,4.38,4.41,4.38,4.405,210265,0
+HIX.US,D,20241106,000000,4.41,4.45,4.39,4.43,340309,0
+HIX.US,D,20241107,000000,4.41,4.44,4.41,4.43,290348,0
+HIX.US,D,20241108,000000,4.43,4.46,4.42,4.46,269382,0
+HIX.US,D,20241111,000000,4.43,4.47,4.43,4.44,478481,0
+HIX.US,D,20241112,000000,4.44,4.45,4.4,4.4097,305885,0
+HIX.US,D,20241113,000000,4.4279,4.43,4.37,4.37,557280,0
+HIX.US,D,20241114,000000,4.375,4.38,4.325,4.33,385331,0
+HIX.US,D,20241115,000000,4.32,4.38,4.32,4.38,489026,0
+HIX.US,D,20241118,000000,4.38,4.4,4.38,4.39,348641,0
+HIX.US,D,20241119,000000,4.4,4.47,4.39,4.4646,534494,0
+HIX.US,D,20241120,000000,4.47,4.47,4.44,4.44,346057,0
+HIX.US,D,20241121,000000,4.405,4.44,4.39,4.41,316960,0
+HIX.US,D,20241122,000000,4.42,4.43,4.41,4.42,218762,0
+HIX.US,D,20241125,000000,4.435,4.45,4.43,4.445,445459,0
+HIX.US,D,20241126,000000,4.45,4.46,4.42,4.42,490169,0
+HIX.US,D,20241127,000000,4.43,4.44,4.4,4.41,240971,0
+HIX.US,D,20241129,000000,4.43,4.45,4.43,4.45,194064,0
+HIX.US,D,20241202,000000,4.45,4.47,4.444,4.46,558633,0
+HIX.US,D,20241203,000000,4.46,4.5,4.46,4.5,550183,0
+HIX.US,D,20241204,000000,4.485,4.5,4.47,4.47,267542,0
+HIX.US,D,20241205,000000,4.48,4.52,4.48,4.52,513076,0
+HIX.US,D,20241206,000000,4.51,4.54,4.495,4.53,602030,0
+HIX.US,D,20241209,000000,4.53,4.53,4.51,4.51,773573,0
+HIX.US,D,20241210,000000,4.5177,4.5177,4.46,4.47,496397,0
+HIX.US,D,20241211,000000,4.49,4.5,4.46,4.48,539861,0
+HIX.US,D,20241212,000000,4.48,4.4898,4.45,4.46,341184,0
+HIX.US,D,20241213,000000,4.465,4.47,4.42,4.44,539947,0
+HIX.US,D,20241216,000000,4.45,4.47,4.39,4.4,460656,0
+HIX.US,D,20241217,000000,4.4,4.41,4.33,4.33,691746,0
+HIX.US,D,20241218,000000,4.36,4.38,4.22,4.23,813436,0
+HIX.US,D,20241219,000000,4.26,4.31,4.23,4.26,1104676,0
+HIX.US,D,20241220,000000,4.26,4.29,4.25,4.265,520935,0
+HIX.US,D,20241223,000000,4.24,4.3,4.23,4.29,679882,0
+HIX.US,D,20241224,000000,4.271,4.28,4.25,4.27,278788,0
+HIX.US,D,20241226,000000,4.26,4.31,4.25,4.28,298029,0
+HIX.US,D,20241227,000000,4.28,4.29,4.22,4.23,722460,0
+HIX.US,D,20241230,000000,4.23,4.23,4.15,4.18,1847820,0
+HIX.US,D,20241231,000000,4.25,4.25,4.17,4.21,955108,0
+HIX.US,D,20250102,000000,4.235,4.26,4.219,4.26,330047,0
+HIX.US,D,20250103,000000,4.28,4.28,4.23,4.27,384409,0
+HIX.US,D,20250106,000000,4.27,4.28,4.23,4.25,377726,0
+HIX.US,D,20250107,000000,4.25,4.28,4.22,4.25,367187,0
+HIX.US,D,20250108,000000,4.24,4.26,4.22,4.25,464855,0
+HIX.US,D,20250110,000000,4.24,4.25,4.21,4.23,366316,0
+HIX.US,D,20250113,000000,4.2264,4.24,4.2,4.24,405391,0
+HIX.US,D,20250114,000000,4.235,4.24,4.2,4.21,400383,0
+HIX.US,D,20250115,000000,4.245,4.259,4.23,4.24,231666,0
+HIX.US,D,20250116,000000,4.245,4.27,4.2202,4.27,546617,0
+HIX.US,D,20250117,000000,4.28,4.29,4.265,4.29,728701,0
+HIX.US,D,20250121,000000,4.29,4.3,4.2781,4.3,361188,0
+HIX.US,D,20250122,000000,4.3,4.3,4.29,4.3,350230,0
+HIX.US,D,20250123,000000,4.3,4.31,4.28,4.31,432509,0
+HIX.US,D,20250124,000000,4.27,4.28,4.24,4.25,479411,0
+HIX.US,D,20250127,000000,4.275,4.28,4.23,4.26,381338,0
+HIX.US,D,20250128,000000,4.25,4.27,4.23,4.25,379902,0
+HIX.US,D,20250129,000000,4.245,4.26,4.22,4.26,398798,0
+HIX.US,D,20250130,000000,4.25,4.27,4.24,4.25,403282,0
+HIX.US,D,20250131,000000,4.27,4.29,4.26,4.29,803778,0
+HIX.US,D,20250203,000000,4.34,4.34,4.2548,4.29,784675,0
+HIX.US,D,20250204,000000,4.31,4.34,4.3,4.32,632464,0
+HIX.US,D,20250205,000000,4.33,4.355,4.32,4.35,381520,0
+HIX.US,D,20250206,000000,4.3801,4.39,4.34,4.37,741011,0
+HIX.US,D,20250207,000000,4.38,4.39,4.36,4.37,254971,0
+HIX.US,D,20250210,000000,4.37,4.39,4.36,4.375,271004,0
+HIX.US,D,20250211,000000,4.365,4.38,4.35,4.38,349634,0
+HIX.US,D,20250212,000000,4.38,4.38,4.36,4.37,196282,0
+HIX.US,D,20250213,000000,4.38,4.38,4.35,4.35,265017,0
+HIX.US,D,20250214,000000,4.36,4.41,4.36,4.41,876639,0
+HIX.US,D,20250218,000000,4.4001,4.41,4.37,4.4,340165,0
+HIX.US,D,20250219,000000,4.4049,4.42,4.395,4.41,334741,0
+HIX.US,D,20250220,000000,4.41,4.42,4.4,4.4,244196,0
+HIX.US,D,20250221,000000,4.3611,4.39,4.36,4.39,326204,0
+HIX.US,D,20250224,000000,4.385,4.3899,4.35,4.38,248068,0
+HIX.US,D,20250225,000000,4.37,4.3767,4.35,4.37,410232,0
+HIX.US,D,20250226,000000,4.3631,4.37,4.36,4.36,137078,0
+HIX.US,D,20250227,000000,4.38,4.41,4.34,4.39,639067,0
+HIX.US,D,20250228,000000,4.38,4.4,4.37,4.4,348011,0
+HIX.US,D,20250303,000000,4.41,4.42,4.4,4.4,615152,0
+HIX.US,D,20250304,000000,4.4,4.42,4.37,4.38,341155,0
+HIX.US,D,20250305,000000,4.4,4.4,4.38,4.39,169358,0
+HIX.US,D,20250306,000000,4.3787,4.38,4.34,4.34,219893,0
+HIX.US,D,20250307,000000,4.35,4.36,4.31,4.35,237387,0
+HIX.US,D,20250310,000000,4.3463,4.3463,4.29,4.33,301780,0
+HIX.US,D,20250311,000000,4.33,4.35,4.23,4.3,743540,0
+HIX.US,D,20250312,000000,4.295,4.32,4.225,4.26,737896,0
+HIX.US,D,20250313,000000,4.27,4.2816,4.19,4.22,552624,0
+HIX.US,D,20250314,000000,4.24,4.24,4.2,4.21,584221,0
+HIX.US,D,20250317,000000,4.2233,4.24,4.21,4.24,303427,0
+HIX.US,D,20250318,000000,4.24,4.25,4.21,4.23,583348,0
+HIX.US,D,20250319,000000,4.23,4.275,4.2299,4.25,464417,0
+HIX.US,D,20250320,000000,4.269,4.28,4.24,4.26,133227,0
+HIX.US,D,20250321,000000,4.25,4.28,4.25,4.26,406973,0
+HIX.US,D,20250324,000000,4.24,4.25,4.22,4.23,413017,0
+HIX.US,D,20250325,000000,4.235,4.24,4.21,4.23,405815,0
+HIX.US,D,20250326,000000,4.25,4.26,4.2,4.22,454510,0
+HIX.US,D,20250327,000000,4.225,4.25,4.21,4.22,219944,0
+HIX.US,D,20250328,000000,4.23,4.25,4.2,4.2,175552,0
+HIX.US,D,20250331,000000,4.2,4.205,4.17,4.18,446588,0
+HIX.US,D,20250401,000000,4.27,4.27,4.14,4.15,1038364,0
+HIX.US,D,20250402,000000,4.16,4.19,4.15,4.19,248041,0
+HIX.US,D,20250403,000000,4.15,4.17,4.1,4.11,571217,0
+HIX.US,D,20250404,000000,4.082,4.09,3.65,3.88,1620639,0
+HIX.US,D,20250407,000000,3.82,3.84,3.68,3.75,1025860,0
+HIX.US,D,20250408,000000,3.84,3.97,3.8,3.87,956392,0
+HIX.US,D,20250409,000000,3.85,4.03,3.79,4,848293,0
+HIX.US,D,20250410,000000,3.98,4.09,3.88,3.93,522007,0
+HIX.US,D,20250411,000000,3.93,3.96,3.89,3.96,356801,0
+HIX.US,D,20250414,000000,3.97,4.0399,3.95,3.97,174714,0
+HIX.US,D,20250415,000000,3.96,4.02,3.95,3.99,397869,0
+HIX.US,D,20250416,000000,3.96,4,3.96,3.965,347429,0
+HIX.US,D,20250417,000000,3.99,4.02,3.98,4,231036,0
+HIX.US,D,20250421,000000,4.002,4.05,3.97,4.03,1103755,0
+HIX.US,D,20250422,000000,4.06,4.16,4.04,4.09,970272,0
+HIX.US,D,20250423,000000,4.075,4.15,4.03,4.03,398560,0
+HIX.US,D,20250424,000000,4.05,4.12,4.03,4.09,600097,0
+HIX.US,D,20250425,000000,4.1102,4.125,4.04,4.1,323880,0
+HIX.US,D,20250428,000000,4.09,4.1,4.04,4.07,340589,0
+HIX.US,D,20250429,000000,4.15,4.15,4.07,4.11,272768,0
+HIX.US,D,20250430,000000,4.11,4.125,4.07,4.08,421583,0
+HIX.US,D,20250501,000000,4.11,4.15,4.1,4.11,573534,0
+HIX.US,D,20250502,000000,4.1382,4.1382,4.11,4.12,217562,0
+HIX.US,D,20250505,000000,4.09,4.135,4.08,4.1,218849,0
+HIX.US,D,20250506,000000,4.09,4.11,4.06,4.08,260430,0
+HIX.US,D,20250507,000000,4.095,4.11,4.075,4.08,263655,0
+HIX.US,D,20250508,000000,4.1,4.1199,4.08,4.1,276964,0
+HIX.US,D,20250509,000000,4.1,4.12,4.09,4.1,238695,0
+HIX.US,D,20250512,000000,4.14,4.17,4.1392,4.16,288661,0
+HIX.US,D,20250513,000000,4.155,4.16,4.14,4.16,424431,0
+HIX.US,D,20250514,000000,4.1632,4.18,4.12,4.15,427128,0
+HIX.US,D,20250515,000000,4.15,4.17,4.14,4.17,186510,0
+HIX.US,D,20250516,000000,4.18,4.18,4.15,4.16,327198,0
+HIX.US,D,20250519,000000,4.16,4.18,4.15,4.18,504405,0
+HIX.US,D,20250520,000000,4.18,4.2,4.16,4.17,273469,0
+HIX.US,D,20250521,000000,4.16,4.2,4.13,4.13,506526,0
+HIX.US,D,20250522,000000,4.115,4.115,4.07,4.08,310076,0
+HIX.US,D,20250523,000000,4.1048,4.1048,4.06,4.1,224792,0
+HIX.US,D,20250527,000000,4.11,4.14,4.1,4.14,252502,0
+HIX.US,D,20250528,000000,4.12,4.18,4.11,4.18,351249,0
+HIX.US,D,20250529,000000,4.1501,4.17,4.145,4.16,281102,0
+HIX.US,D,20250530,000000,4.17,4.2,4.1601,4.18,229944,0
+HIX.US,D,20250602,000000,4.18,4.2,4.1546,4.18,470942,0
+HIX.US,D,20250603,000000,4.2,4.2,4.1754,4.18,217471,0
+HIX.US,D,20250604,000000,4.1998,4.21,4.19,4.21,235178,0
+HIX.US,D,20250605,000000,4.21,4.24,4.21,4.24,343567,0
+HIX.US,D,20250606,000000,4.24,4.24,4.21,4.24,330956,0
+HIX.US,D,20250609,000000,4.24,4.24,4.21,4.24,102074,0
+HIX.US,D,20250610,000000,4.245,4.25,4.22,4.24,202356,0
+HIX.US,D,20250611,000000,4.25,4.26,4.24,4.25,118698,0
+HIX.US,D,20250612,000000,4.25,4.25,4.2392,4.24,155074,0
+HIX.US,D,20250613,000000,4.24,4.2593,4.215,4.23,285682,0
+HIX.US,D,20250616,000000,4.24,4.25,4.2102,4.25,171939,0
+HIX.US,D,20250617,000000,4.235,4.25,4.2319,4.25,149655,0
+HIX.US,D,20250618,000000,4.2695,4.2695,4.23,4.25,137577,0
+HIX.US,D,20250620,000000,4.27,4.27,4.23,4.25,104505,0
+HIX.US,D,20250623,000000,4.19,4.22,4.1836,4.21,95941,0
+HIX.US,D,20250624,000000,4.21,4.26,4.2,4.26,509921,0
+HIX.US,D,20250625,000000,4.26,4.26,4.23,4.26,161303,0
+HIX.US,D,20250626,000000,4.27,4.29,4.2501,4.29,288286,0
+HIX.US,D,20250627,000000,4.305,4.31,4.29,4.31,235106,0
+HIX.US,D,20250630,000000,4.3,4.32,4.29,4.29,308485,0
+HIX.US,D,20250701,000000,4.3,4.35,4.28,4.34,495503,0
+HIX.US,D,20250702,000000,4.35,4.35,4.33,4.35,248978,0
+HIX.US,D,20250703,000000,4.3491,4.35,4.34,4.34,110909,0
+HIX.US,D,20250707,000000,4.3299,4.35,4.3,4.31,252296,0
+HIX.US,D,20250708,000000,4.3108,4.3189,4.3,4.3,142526,0
+HIX.US,D,20250709,000000,4.32,4.32,4.3,4.32,242615,0
+HIX.US,D,20250710,000000,4.32,4.34,4.28,4.31,338437,0
+HIX.US,D,20250711,000000,4.315,4.32,4.28,4.3,314414,0
+HIX.US,D,20250714,000000,4.2927,4.35,4.29,4.35,417539,0
+HIX.US,D,20250715,000000,4.3386,4.34,4.29,4.3,768903,0
+HIX.US,D,20250716,000000,4.31,4.31,4.29,4.3,195280,0
+HIX.US,D,20250717,000000,4.3052,4.34,4.29,4.34,403821,0
+HIX.US,D,20250718,000000,4.35,4.379,4.27,4.27,509567,0
+HIX.US,D,20250721,000000,4.315,4.32,4.3,4.31,201204,0
+HIX.US,D,20250722,000000,4.3199,4.32,4.31,4.32,226177,0
+HIX.US,D,20250723,000000,4.3147,4.32,4.31,4.31,220006,0
+HIX.US,D,20250724,000000,4.2693,4.27,4.225,4.25,407657,0
+HIX.US,D,20250725,000000,4.25,4.26,4.24,4.25,179715,0
+HIX.US,D,20250728,000000,4.25,4.26,4.225,4.26,365177,0
+HIX.US,D,20250729,000000,4.25,4.26,4.23,4.26,265723,0
+HIX.US,D,20250730,000000,4.2419,4.26,4.23,4.23,272754,0
+HIX.US,D,20250731,000000,4.25,4.25,4.22,4.24,414208,0
+HIX.US,D,20250801,000000,4.23,4.25,4.22,4.25,404197,0
+HIX.US,D,20250804,000000,4.2799,4.28,4.21,4.27,626604,0
+HIX.US,D,20250805,000000,4.27,4.27,4.23,4.24,516620,0
+HIX.US,D,20250806,000000,4.25,4.26,4.23,4.26,239544,0
+HIX.US,D,20250807,000000,4.2691,4.283,4.25,4.27,363156,0
+HIX.US,D,20250808,000000,4.2701,4.28,4.26,4.27,201389,0
+HIX.US,D,20250811,000000,4.25,4.26,4.247,4.25,393624,0
+HIX.US,D,20250812,000000,4.26,4.27,4.2546,4.27,137583,0
+HIX.US,D,20250813,000000,4.28,4.31,4.27,4.31,545598,0
+HIX.US,D,20250814,000000,4.31,4.34,4.295,4.32,383920,0
+HIX.US,D,20250815,000000,4.32,4.34,4.31,4.32,130030,0
+HIX.US,D,20250818,000000,4.33,4.3301,4.2901,4.33,378257,0
+HIX.US,D,20250819,000000,4.33,4.34,4.3,4.33,394919,0
+HIX.US,D,20250820,000000,4.3265,4.34,4.311,4.33,173734,0
+HIX.US,D,20250821,000000,4.335,4.34,4.3,4.32,273369,0
+HIX.US,D,20250822,000000,4.27,4.32,4.27,4.32,334862,0
+HIX.US,D,20250825,000000,4.295,4.3,4.27,4.3,518472,0
+HIX.US,D,20250826,000000,4.28,4.305,4.28,4.3,186780,0
+HIX.US,D,20250827,000000,4.3,4.32,4.28,4.29,266976,0
+HIX.US,D,20250828,000000,4.2849,4.29,4.2714,4.29,304365,0
+HIX.US,D,20250829,000000,4.29,4.32,4.28,4.32,266826,0
+HIX.US,D,20250902,000000,4.32,4.32,4.28,4.32,394691,0
+HIX.US,D,20250903,000000,4.3093,4.32,4.29,4.29,428758,0
+HIX.US,D,20250904,000000,4.3132,4.32,4.305,4.32,147270,0
+HIX.US,D,20250905,000000,4.33,4.34,4.32,4.34,249395,0
+HIX.US,D,20250908,000000,4.35,4.36,4.34,4.36,323204,0
+HIX.US,D,20250909,000000,4.36,4.37,4.34,4.34,483095,0
+HIX.US,D,20250910,000000,4.35,4.35,4.34,4.35,230543,0
+HIX.US,D,20250911,000000,4.3557,4.37,4.3435,4.35,452258,0
+HIX.US,D,20250912,000000,4.355,4.37,4.35,4.37,207251,0
+HIX.US,D,20250915,000000,4.37,4.38,4.35,4.37,479910,0
+HIX.US,D,20250916,000000,4.36,4.38,4.36,4.38,372702,0
+HIX.US,D,20250917,000000,4.378,4.38,4.37,4.38,269112,0
+HIX.US,D,20250918,000000,4.37,4.38,4.36,4.37,279866,0
+HIX.US,D,20250919,000000,4.3701,4.38,4.33,4.36,613583,0
+HIX.US,D,20250922,000000,4.38,4.4,4.36,4.4,418103,0
+HIX.US,D,20250923,000000,4.35,4.37,4.34,4.36,234994,0
+HIX.US,D,20250924,000000,4.3594,4.3599,4.31,4.33,378116,0
+HIX.US,D,20250925,000000,4.34,4.355,4.3,4.35,298296,0
+HIX.US,D,20250926,000000,4.34,4.36,4.3005,4.32,222640,0
+HIX.US,D,20250929,000000,4.325,4.33,4.3,4.32,294414,0
+HIX.US,D,20250930,000000,4.32,4.35,4.3,4.35,386413,0
+HIX.US,D,20251001,000000,4.38,4.38,4.32,4.36,554562,0
+HIX.US,D,20251002,000000,4.3548,4.37,4.33,4.34,218979,0
+HIX.US,D,20251003,000000,4.3399,4.3399,4.3,4.32,328896,0
+HIX.US,D,20251006,000000,4.33,4.35,4.3,4.34,270578,0
+HIX.US,D,20251007,000000,4.3484,4.38,4.33,4.38,395615,0
+HIX.US,D,20251008,000000,4.37,4.39,4.36,4.36,369662,0
+HIX.US,D,20251009,000000,4.365,4.37,4.33,4.35,223652,0
+HIX.US,D,20251010,000000,4.35,4.35,4.23,4.25,399273,0
+HIX.US,D,20251013,000000,4.295,4.3112,4.26,4.31,192804,0
+HIX.US,D,20251014,000000,4.3,4.33,4.25,4.33,280257,0
+HIX.US,D,20251015,000000,4.3,4.34,4.3,4.34,183470,0
+HIX.US,D,20251016,000000,4.32,4.33,4.29,4.29,154525,0
+HIX.US,D,20251017,000000,4.28,4.31,4.25,4.31,185300,0
+HIX.US,D,20251020,000000,4.33,4.3496,4.17,4.18,1148636,0
+HIX.US,D,20251021,000000,4.22,4.22,4.19,4.22,306701,0
+HIX.US,D,20251022,000000,4.25,4.27,4.22,4.27,291880,0
+HIX.US,D,20251023,000000,4.29,4.29,4.24,4.26,359658,0
+HIX.US,D,20251024,000000,4.23,4.24,4.1999,4.24,307245,0
+HIX.US,D,20251027,000000,4.24,4.26,4.22,4.23,313847,0
+HIX.US,D,20251028,000000,4.25,4.25,4.23,4.25,188140,0
+HIX.US,D,20251029,000000,4.26,4.27,4.23,4.26,205329,0
+HIX.US,D,20251030,000000,4.24,4.25,4.1913,4.22,305733,0
+HIX.US,D,20251031,000000,4.23,4.24,4.2,4.23,260927,0
+HIX.US,D,20251103,000000,4.25,4.25,4.21,4.22,390105,0
+HIX.US,D,20251104,000000,4.23,4.23,4.2124,4.23,310628,0
+HIX.US,D,20251105,000000,4.22,4.26,4.22,4.26,442772,0
+HIX.US,D,20251106,000000,4.25,4.27,4.23,4.27,193719,0
+HIX.US,D,20251107,000000,4.2635,4.28,4.23,4.25,175680,0
+HIX.US,D,20251110,000000,4.2595,4.27,4.25,4.27,230698,0
+HIX.US,D,20251111,000000,4.28,4.29,4.26,4.28,213431,0
+HIX.US,D,20251112,000000,4.29,4.3,4.25,4.28,120091,0
+HIX.US,D,20251113,000000,4.26,4.26,4.21,4.23,263388,0
+HIX.US,D,20251114,000000,4.21,4.24,4.19,4.22,745396,0
+HIX.US,D,20251117,000000,4.23,4.24,4.17,4.23,511099,0
+HIX.US,D,20251118,000000,4.18,4.24,4.17,4.24,701265,0
+HIX.US,D,20251119,000000,4.24,4.24,4.2,4.2,282673,0
+HIX.US,D,20251120,000000,4.17,4.18,4.1,4.11,417906,0
+HIX.US,D,20251121,000000,4.1235,4.14,4.11,4.14,438564,0
+HIX.US,D,20251124,000000,4.125,4.17,4.1199,4.14,182038,0
+HIX.US,D,20251125,000000,4.1544,4.18,4.15,4.17,398768,0
+HIX.US,D,20251126,000000,4.17,4.2,4.1601,4.18,457665,0
+HIX.US,D,20251128,000000,4.195,4.23,4.1745,4.22,512871,0
+HIX.US,D,20251201,000000,4.22,4.24,4.16,4.2,434179,0
+HIX.US,D,20251202,000000,4.2025,4.23,4.17,4.17,374545,0
+HIX.US,D,20251203,000000,4.18,4.205,4.17,4.17,438896,0
+HIX.US,D,20251204,000000,4.18,4.19,4.17,4.19,325543,0
+HIX.US,D,20251205,000000,4.1845,4.19,4.15,4.16,407637,0
+HIX.US,D,20251208,000000,4.17,4.18,4.14,4.16,308702,0
+HIX.US,D,20251209,000000,4.18,4.19,4.15,4.16,206054,0
+HIX.US,D,20251210,000000,4.17,4.18,4.16,4.18,179058,0
+HIX.US,D,20251211,000000,4.1588,4.16,4.13,4.14,634229,0
+HIX.US,D,20251212,000000,4.13,4.1358,4.1,4.1,500949,0
+HIX.US,D,20251215,000000,4.11,4.1177,4.09,4.09,546500,0
+HIX.US,D,20251216,000000,4.11,4.11,4.07,4.11,594179,0
+HIX.US,D,20251217,000000,4.1254,4.13,4.07,4.08,514053,0
+HIX.US,D,20251218,000000,4.09,4.16,4.07,4.15,931901,0
+HIX.US,D,20251219,000000,4.1599,4.16,4.1,4.11,508865,0
+HIX.US,D,20251222,000000,4.1292,4.14,4.12,4.12,397320,0
+HIX.US,D,20251223,000000,4.081,4.1,4.08,4.08,266049,0
+HIX.US,D,20251224,000000,4.07,4.08,4.06,4.07,396241,0
+HIX.US,D,20251226,000000,4.07,4.12,4.07,4.11,276166,0
+HIX.US,D,20251229,000000,4.09,4.15,4.08,4.15,1042361,0
+HIX.US,D,20251230,000000,4.16,4.19,4.13,4.13,739158,0
+HIX.US,D,20251231,000000,4.19,4.22,4.16,4.16,1345290,0
+HIX.US,D,20260102,000000,4.18,4.18,4.15,4.18,260267,0
+HIX.US,D,20260105,000000,4.2,4.2,4.15,4.17,381897,0
+HIX.US,D,20260106,000000,4.18,4.19,4.17,4.19,247986,0
+HIX.US,D,20260107,000000,4.18,4.18,4.16,4.18,184254,0
+HIX.US,D,20260108,000000,4.18,4.185,4.16,4.18,148482,0
+HIX.US,D,20260109,000000,4.1788,4.18,4.17,4.18,139953,0
+HIX.US,D,20260112,000000,4.1775,4.18,4.16,4.18,263111,0
+HIX.US,D,20260113,000000,4.18,4.2,4.17,4.19,311653,0
+HIX.US,D,20260114,000000,4.2,4.21,4.18,4.21,258974,0
+HIX.US,D,20260115,000000,4.215,4.23,4.19,4.19,734640,0
+HIX.US,D,20260116,000000,4.2138,4.25,4.19,4.25,723678,0
+HIX.US,D,20260120,000000,4.24,4.25,4.212,4.25,340338,0
+HIX.US,D,20260121,000000,4.275,4.29,4.23,4.25,537404,0
+HIX.US,D,20260122,000000,4.2723,4.28,4.24,4.25,391650,0
+HIX.US,D,20260123,000000,4.2,4.21,4.1846,4.21,280026,0
+HIX.US,D,20260126,000000,4.19,4.2201,4.19,4.2,227874,0
+HIX.US,D,20260127,000000,4.205,4.22,4.2,4.22,182703,0
+HIX.US,D,20260128,000000,4.215,4.23,4.2,4.2,282719,0
+HIX.US,D,20260129,000000,4.22,4.22,4.2,4.22,188206,0
+HIX.US,D,20260130,000000,4.24,4.25,4.215,4.24,414323,0
+HIX.US,D,20260202,000000,4.2408,4.2408,4.22,4.22,231061,0
+HIX.US,D,20260203,000000,4.22,4.225,4.18,4.18,444394,0
+HIX.US,D,20260204,000000,4.2,4.21,4.16,4.16,391948,0
+HIX.US,D,20260205,000000,4.18,4.183,4.16,4.17,229262,0
+HIX.US,D,20260206,000000,4.2,4.21,4.17,4.19,280694,0
+HIX.US,D,20260209,000000,4.21,4.22,4.19,4.2,293819,0
+HIX.US,D,20260210,000000,4.21,4.25,4.21,4.25,222173,0
+HIX.US,D,20260211,000000,4.27,4.275,4.24,4.24,215140,0
+HIX.US,D,20260212,000000,4.235,4.24,4.22,4.23,242553,0
+HIX.US,D,20260213,000000,4.23,4.26,4.23,4.25,285397,0
+HIX.US,D,20260217,000000,4.265,4.3,4.245,4.3,457654,0
+HIX.US,D,20260218,000000,4.28,4.31,4.28,4.31,306025,0
diff --git a/daily/us/nyse stocks/1/hkd.us.txt b/daily/us/nyse stocks/1/hkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9a8464a9bfd07e3a0fae6871517e34b579b0ec3
--- /dev/null
+++ b/daily/us/nyse stocks/1/hkd.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HKD.US,D,20220715,000000,13,19.7,12.05,16.21,312710,0
+HKD.US,D,20220718,000000,22.44,29.4999,22.1,27.8,806918,0
+HKD.US,D,20220719,000000,31.74,33.025,13.52,24.88,2265395,0
+HKD.US,D,20220720,000000,22.01,23.3,19.5501,20.7,393555,0
+HKD.US,D,20220721,000000,21.15,22.7,18.29,20.32,404725,0
+HKD.US,D,20220722,000000,19.71,70.98,19.71,68,2419227,0
+HKD.US,D,20220725,000000,57.7,57.7,38.5,43.85,1233903,0
+HKD.US,D,20220726,000000,41.65,59,37.5505,56.31,888921,0
+HKD.US,D,20220727,000000,51.28,79.9,49.08,76.69,1343250,0
+HKD.US,D,20220728,000000,71.03,198.5,69.56,180,2426273,0
+HKD.US,D,20220729,000000,163.4,485,145,400.25,1456196,0
+HKD.US,D,20220801,000000,335.5,767.03,278.51,742,443772,0
+HKD.US,D,20220802,000000,930,2555.3,668.0101,1679,351203,0
+HKD.US,D,20220803,000000,1900,2117.7999,975,1100,116767,0
+HKD.US,D,20220804,000000,1108.8,1108.8,545.01,800,89274,0
+HKD.US,D,20220805,000000,919.74,919.74,675.0001,721.23,50618,0
+HKD.US,D,20220808,000000,540,610,405,405,45798,0
+HKD.US,D,20220809,000000,499,499,194.5311,212,90795,0
+HKD.US,D,20220810,000000,203,225.57,160,217.5997,101385,0
+HKD.US,D,20220811,000000,265,265,205,214,73366,0
+HKD.US,D,20220812,000000,219.99,219.99,185,192.27,46289,0
+HKD.US,D,20220815,000000,194,217.9999,190,192.5,36595,0
+HKD.US,D,20220816,000000,188.85,192.8,170,181.02,32088,0
+HKD.US,D,20220817,000000,199,200.48,180,186.9268,20357,0
+HKD.US,D,20220818,000000,182.57,210,180,190,53939,0
+HKD.US,D,20220819,000000,182.71,184.75,170,170,24223,0
+HKD.US,D,20220822,000000,186.88,187.9999,175.0594,185,15087,0
+HKD.US,D,20220823,000000,183,183,180.1,180.1,4842,0
+HKD.US,D,20220824,000000,176.28,180.45,171.9,171.9,9624,0
+HKD.US,D,20220825,000000,171.05,188,170,171,24980,0
+HKD.US,D,20220826,000000,168.3,171,160.02,164.9999,12587,0
+HKD.US,D,20220829,000000,156.8,156.8,138.01,138.5001,6525,0
+HKD.US,D,20220830,000000,128.32,128.32,101,105,12853,0
+HKD.US,D,20220831,000000,102,123,102,119.7749,27964,0
+HKD.US,D,20220901,000000,128,189,110.0001,112.2,51801,0
+HKD.US,D,20220902,000000,116.98,127.6287,100,100.01,21401,0
+HKD.US,D,20220906,000000,104,104,66.2,68.95,23423,0
+HKD.US,D,20220907,000000,66.88,67.99,55.6971,63.27,46746,0
+HKD.US,D,20220908,000000,62.4,66,60,62.3455,12594,0
+HKD.US,D,20220909,000000,65.9987,65.9987,50.96,61,22585,0
+HKD.US,D,20220912,000000,61,61,58.33,58.33,12133,0
+HKD.US,D,20220913,000000,58.1,58.1,45.02,46,36630,0
+HKD.US,D,20220914,000000,46.01,287,46.01,189.42,1609383,0
+HKD.US,D,20220915,000000,250,385,112.0365,134.69,1472097,0
+HKD.US,D,20220916,000000,137.15,183.9999,97.5001,108,1079883,0
+HKD.US,D,20220919,000000,102,109.9699,80.0101,92,421327,0
+HKD.US,D,20220920,000000,85.7,93.999,72,72.5,360934,0
+HKD.US,D,20220921,000000,78.99,104.5999,66.27,72.9,1747495,0
+HKD.US,D,20220922,000000,77.68,78.89,64,69.05,417921,0
+HKD.US,D,20220923,000000,64.6,67.9899,56.7,63.59,315925,0
+HKD.US,D,20220926,000000,60.11,80,59.21,65,650891,0
+HKD.US,D,20220927,000000,64.25,70,58.3101,59.54,494912,0
+HKD.US,D,20220928,000000,57,58.51,53,55.19,325552,0
+HKD.US,D,20220929,000000,55.64,61.93,50,51,339298,0
+HKD.US,D,20220930,000000,51.5,51.5,46.11,46.8,244803,0
+HKD.US,D,20221003,000000,51,52.49,46.1799,48.5,294346,0
+HKD.US,D,20221004,000000,49.44,51.59,47,48.25,219434,0
+HKD.US,D,20221005,000000,48.59,48.59,43.59,43.75,196113,0
+HKD.US,D,20221006,000000,44.9,53,43.05,43.31,552877,0
+HKD.US,D,20221007,000000,43,45,37,37.66,267226,0
+HKD.US,D,20221010,000000,38.9,38.9,30.42,30.42,301111,0
+HKD.US,D,20221011,000000,30.49,56.0101,26.36,41.15,3438508,0
+HKD.US,D,20221012,000000,49.2,52.5,36.09,38.79,2095946,0
+HKD.US,D,20221013,000000,34,36.4999,32,32.79,788455,0
+HKD.US,D,20221014,000000,33.3,35.57,29.99,30.54,895052,0
+HKD.US,D,20221017,000000,30.3,33,30,30.5,386060,0
+HKD.US,D,20221018,000000,30.5,32.9899,29,30.15,625607,0
+HKD.US,D,20221019,000000,29.43,30.39,27,27.11,378607,0
+HKD.US,D,20221020,000000,27,31.96,27,28,582053,0
+HKD.US,D,20221021,000000,27.35,28.8,26.511,27.98,336034,0
+HKD.US,D,20221024,000000,26.2,26.8225,22.71,23,591053,0
+HKD.US,D,20221025,000000,23.3,25.2499,23.11,23.61,428483,0
+HKD.US,D,20221026,000000,24,24.3758,23.02,23.69,426816,0
+HKD.US,D,20221027,000000,23.34,23.5371,20,20.42,551042,0
+HKD.US,D,20221028,000000,21,21.1662,20,20.47,359411,0
+HKD.US,D,20221031,000000,20.99,26.52,20.2,20.44,1286244,0
+HKD.US,D,20221101,000000,20.45,22.42,19.01,19.69,547065,0
+HKD.US,D,20221102,000000,19.7,20.36,18.3,19,385529,0
+HKD.US,D,20221103,000000,18.2,19,17.3401,19,376059,0
+HKD.US,D,20221104,000000,21.21,23.8,17.7201,18.35,1302888,0
+HKD.US,D,20221107,000000,18.47,19.95,16.8,17.64,952853,0
+HKD.US,D,20221108,000000,16.25,16.8899,15.84,16.5,658927,0
+HKD.US,D,20221109,000000,16,18.15,15.75,17.25,939145,0
+HKD.US,D,20221110,000000,17.28,18.12,16.7,17.12,652907,0
+HKD.US,D,20221111,000000,17.1,17.8,16.78,17.2,718171,0
+HKD.US,D,20221114,000000,17.29,17.7,16.36,17.2,419245,0
+HKD.US,D,20221115,000000,17.59,19.9,17.4,18.01,1490515,0
+HKD.US,D,20221116,000000,19.24,19.24,17.81,18,440407,0
+HKD.US,D,20221117,000000,18,18.75,16.8,18.1,706365,0
+HKD.US,D,20221118,000000,18,18.5,17.8,18,520056,0
+HKD.US,D,20221121,000000,18,18.42,17.85,18.08,340931,0
+HKD.US,D,20221122,000000,18.01,18.6099,17.51,18.03,336757,0
+HKD.US,D,20221123,000000,18.01,18.46,17.9101,18.06,299626,0
+HKD.US,D,20221125,000000,18,18.37,17.9255,18.05,270742,0
+HKD.US,D,20221128,000000,18,18.28,17.9,18.01,386165,0
+HKD.US,D,20221129,000000,18,18.48,16.82,18.1,800200,0
+HKD.US,D,20221130,000000,18,20.3,17.25,18,1691737,0
+HKD.US,D,20221201,000000,18,18.5,17.4,18,419035,0
+HKD.US,D,20221202,000000,17.71,17.805,17.21,17.5,233267,0
+HKD.US,D,20221205,000000,17.5,17.9952,16.88,17.42,301793,0
+HKD.US,D,20221206,000000,17.25,17.38,15.75,17,339103,0
+HKD.US,D,20221207,000000,17.47,18.4499,16.77,18.11,900212,0
+HKD.US,D,20221208,000000,18,18.43,17.83,18,260889,0
+HKD.US,D,20221209,000000,17.91,18.0286,17.2,17.2,176627,0
+HKD.US,D,20221212,000000,17,17.4399,16.62,17,189896,0
+HKD.US,D,20221213,000000,17,17.1,16.9,17.01,280997,0
+HKD.US,D,20221214,000000,17,17.1,15.62,16.08,297359,0
+HKD.US,D,20221215,000000,15.92,16.09,14.07,14.16,390745,0
+HKD.US,D,20221216,000000,13.78,15.4099,13.7,14,296638,0
+HKD.US,D,20221219,000000,13.9,15.26,12.63,13.2,346825,0
+HKD.US,D,20221220,000000,13.1,13.2,12.8,13.06,157910,0
+HKD.US,D,20221221,000000,13.87,13.87,13,13.06,184162,0
+HKD.US,D,20221222,000000,12.8,13.1618,12.67,12.91,190475,0
+HKD.US,D,20221223,000000,13,13.09,12.6,12.67,143267,0
+HKD.US,D,20221227,000000,12.6,12.936,12.09,12.19,141575,0
+HKD.US,D,20221228,000000,12.09,12.12,10.3,10.35,384662,0
+HKD.US,D,20221229,000000,10.4,11.1999,10.22,10.25,514522,0
+HKD.US,D,20221230,000000,10.32,10.32,9.5,10,277995,0
+HKD.US,D,20230103,000000,10.01,10.28,9.4,9.84,234972,0
+HKD.US,D,20230104,000000,9.5,10.43,9.31,10,366322,0
+HKD.US,D,20230105,000000,16.9599,37.72,16.65,29.95,40151603,0
+HKD.US,D,20230106,000000,26.51,36.4,18.75,22.94,21064036,0
+HKD.US,D,20230109,000000,23,25.5,14.6501,14.88,11781284,0
+HKD.US,D,20230110,000000,14.47,17,13.11,13.47,9030612,0
+HKD.US,D,20230111,000000,14.99,15.45,12.99,13.2,6202953,0
+HKD.US,D,20230112,000000,13.3,13.3899,10.93,11.24,4776284,0
+HKD.US,D,20230113,000000,11.05,12.3,10.85,11.04,4441672,0
+HKD.US,D,20230117,000000,10.98,11.25,10.33,10.72,2817225,0
+HKD.US,D,20230118,000000,10.8,14.25,10.45,11.8,14453667,0
+HKD.US,D,20230119,000000,12.92,12.92,10.81,11.09,4120767,0
+HKD.US,D,20230120,000000,11,11.7,10.7501,11.08,3073196,0
+HKD.US,D,20230123,000000,11,11.3915,10.83,11.08,2112272,0
+HKD.US,D,20230124,000000,10.98,11.17,10.71,10.81,1673744,0
+HKD.US,D,20230125,000000,10.56,10.72,10.4,10.64,1195058,0
+HKD.US,D,20230126,000000,10.49,10.6103,10.26,10.35,1696773,0
+HKD.US,D,20230127,000000,10.3,11.49,10.1801,10.34,6322472,0
+HKD.US,D,20230130,000000,10.17,10.34,10.1,10.19,1333166,0
+HKD.US,D,20230131,000000,10.6,10.6,10.17,10.2,2729013,0
+HKD.US,D,20230201,000000,10.18,10.33,9.86,10.09,2195292,0
+HKD.US,D,20230202,000000,10.39,11.15,10.1,10.13,5752830,0
+HKD.US,D,20230203,000000,10.13,10.26,9.82,10,2184163,0
+HKD.US,D,20230206,000000,10.1,10.1799,9.91,10.06,1531934,0
+HKD.US,D,20230207,000000,9.91,9.99,9.56,9.65,1805745,0
+HKD.US,D,20230208,000000,9.65,9.7594,9.37,9.48,1375106,0
+HKD.US,D,20230209,000000,9.55,9.6499,9.15,9.43,1405277,0
+HKD.US,D,20230210,000000,10.1,10.8,9.21,9.22,6732802,0
+HKD.US,D,20230213,000000,9.19,9.2111,8.62,8.82,1858213,0
+HKD.US,D,20230214,000000,8.74,9.1299,8.65,8.76,1773248,0
+HKD.US,D,20230215,000000,8.69,8.89,8.6,8.8,1259445,0
+HKD.US,D,20230216,000000,8.71,8.77,8.51,8.6,1238420,0
+HKD.US,D,20230217,000000,8.5,8.5705,8.38,8.5,932785,0
+HKD.US,D,20230221,000000,8.42,8.4398,7.9,8.11,1414666,0
+HKD.US,D,20230222,000000,8.35,8.79,8.01,8.22,2999720,0
+HKD.US,D,20230223,000000,8.46,8.48,7.95,8.22,1867942,0
+HKD.US,D,20230224,000000,8.05,8.19,7.7787,8.03,1427771,0
+HKD.US,D,20230227,000000,8.03,8.15,7.84,7.87,1131340,0
+HKD.US,D,20230228,000000,7.8,7.96,7.6104,7.74,1447275,0
+HKD.US,D,20230301,000000,7.79,7.93,7.72,7.74,1267118,0
+HKD.US,D,20230302,000000,7.78,7.8699,7.73,7.81,1281205,0
+HKD.US,D,20230303,000000,7.82,8.07,7.76,7.79,1873208,0
+HKD.US,D,20230306,000000,7.9,8.04,7.84,7.91,1341859,0
+HKD.US,D,20230307,000000,7.91,8.08,7.9,7.92,1796829,0
+HKD.US,D,20230308,000000,8.5,8.68,8.02,8.32,6953951,0
+HKD.US,D,20230309,000000,8.27,8.49,8.12,8.35,2432573,0
+HKD.US,D,20230310,000000,8.34,8.45,8.24,8.36,1683609,0
+HKD.US,D,20230313,000000,8.12,8.42,8.04,8.35,1218424,0
+HKD.US,D,20230314,000000,8.33,8.46,8.33,8.34,1016670,0
+HKD.US,D,20230315,000000,8.1,8.35,7.23,8.18,2032828,0
+HKD.US,D,20230316,000000,8.02,8.24,7.985,8.01,979178,0
+HKD.US,D,20230317,000000,8,8.12,7.99,8.05,1025617,0
+HKD.US,D,20230320,000000,7.95,8.0499,7.1501,7.27,1561091,0
+HKD.US,D,20230321,000000,7.3,7.38,7.15,7.27,640875,0
+HKD.US,D,20230322,000000,7.2,7.3199,7.1082,7.17,535495,0
+HKD.US,D,20230323,000000,7.13,7.22,7,7.05,735979,0
+HKD.US,D,20230324,000000,7.05,7.1099,6.75,6.89,1114397,0
+HKD.US,D,20230327,000000,6.88,6.95,6.7165,6.86,561323,0
+HKD.US,D,20230328,000000,6.81,6.8599,6.7,6.7,574751,0
+HKD.US,D,20230329,000000,6.7,8.48,6.7,6.98,5191289,0
+HKD.US,D,20230330,000000,6.98,7.12,6.7,6.8,1180848,0
+HKD.US,D,20230331,000000,6.85,7.3599,6.73,7,1430884,0
+HKD.US,D,20230403,000000,6.96,7.15,6.7345,6.81,713260,0
+HKD.US,D,20230404,000000,6.83,6.87,6.63,6.73,684497,0
+HKD.US,D,20230405,000000,6.66,6.77,6.6,6.64,672933,0
+HKD.US,D,20230406,000000,6.62,6.8799,6.62,6.72,610148,0
+HKD.US,D,20230410,000000,6.72,7.12,6.63,6.93,963914,0
+HKD.US,D,20230411,000000,6.95,9.2,6.9201,8.5,12533003,0
+HKD.US,D,20230412,000000,8.9,9.1,7.47,7.62,3632396,0
+HKD.US,D,20230413,000000,7.6,7.6779,7.2,7.51,968121,0
+HKD.US,D,20230414,000000,7.4,7.92,7.23,7.34,885827,0
+HKD.US,D,20230417,000000,7.26,7.39,7.04,7.35,765477,0
+HKD.US,D,20230418,000000,7.32,7.7099,7.11,7.16,724425,0
+HKD.US,D,20230419,000000,7.03,7.1299,6.91,7.06,586491,0
+HKD.US,D,20230420,000000,6.99,7.16,6.8,7,688588,0
+HKD.US,D,20230421,000000,6.87,7.14,6.83,6.89,488536,0
+HKD.US,D,20230424,000000,6.84,6.9499,6.62,6.66,679807,0
+HKD.US,D,20230425,000000,6.68,6.9399,6.6,6.61,1311880,0
+HKD.US,D,20230426,000000,6.6,6.68,6.51,6.61,1715650,0
+HKD.US,D,20230427,000000,6.6,6.7801,6.5773,6.78,3177762,0
+HKD.US,D,20230428,000000,7.88,9.2,7.3,8.4,11037826,0
+HKD.US,D,20230501,000000,7,7.3399,6.75,6.89,2656011,0
+HKD.US,D,20230502,000000,6.87,7.1499,6.6,6.62,1395520,0
+HKD.US,D,20230503,000000,6.6,6.8299,6.52,6.6,1891817,0
+HKD.US,D,20230504,000000,6.58,6.85,6.51,6.51,1688571,0
+HKD.US,D,20230505,000000,6.54,6.66,6.5,6.6,1144224,0
+HKD.US,D,20230508,000000,6.6,6.68,6.5,6.62,1099257,0
+HKD.US,D,20230509,000000,6.65,6.65,6.53,6.6,464463,0
+HKD.US,D,20230510,000000,6.63,6.65,6.53,6.56,797358,0
+HKD.US,D,20230511,000000,6.53,6.67,6.5101,6.52,551963,0
+HKD.US,D,20230512,000000,6.52,6.64,6.5,6.57,708463,0
+HKD.US,D,20230515,000000,6.54,7.1,6.51,6.54,2024572,0
+HKD.US,D,20230516,000000,6.55,6.59,6.5,6.5,756768,0
+HKD.US,D,20230517,000000,6.51,6.6499,6.5,6.51,599711,0
+HKD.US,D,20230518,000000,6.52,6.57,6.5,6.53,579552,0
+HKD.US,D,20230519,000000,6.52,6.5699,6.51,6.51,493752,0
+HKD.US,D,20230522,000000,6.51,6.65,6.5,6.57,680888,0
+HKD.US,D,20230523,000000,6.53,6.58,6.5,6.53,437887,0
+HKD.US,D,20230524,000000,6.51,6.61,6.5,6.55,418484,0
+HKD.US,D,20230525,000000,6.56,6.56,6.49,6.5,712012,0
+HKD.US,D,20230526,000000,6.5,6.57,6.5,6.57,594446,0
+HKD.US,D,20230530,000000,6.6,6.654,6.5,6.58,909975,0
+HKD.US,D,20230531,000000,6.54,6.64,6.51,6.55,472666,0
+HKD.US,D,20230601,000000,6.52,6.59,6.51,6.55,440366,0
+HKD.US,D,20230602,000000,6.52,7.88,6.52,6.73,8589084,0
+HKD.US,D,20230605,000000,6.67,6.85,6.59,6.7,800623,0
+HKD.US,D,20230606,000000,6.69,6.73,6.55,6.59,979291,0
+HKD.US,D,20230607,000000,6.6,6.62,6.5,6.52,803801,0
+HKD.US,D,20230608,000000,6.57,6.6599,6.52,6.6,819057,0
+HKD.US,D,20230609,000000,6.59,7.23,6.55,6.56,3022940,0
+HKD.US,D,20230612,000000,6.58,6.66,6.55,6.56,615706,0
+HKD.US,D,20230613,000000,6.59,6.71,6.56,6.6,1092484,0
+HKD.US,D,20230614,000000,6.64,6.67,6.52,6.54,846123,0
+HKD.US,D,20230615,000000,6.53,6.69,6.53,6.6,891088,0
+HKD.US,D,20230616,000000,6.6,6.76,6.54,6.54,1140714,0
+HKD.US,D,20230620,000000,6.55,6.6,6.52,6.55,442019,0
+HKD.US,D,20230621,000000,6.58,6.59,6.51,6.52,756460,0
+HKD.US,D,20230622,000000,6.53,6.56,6.505,6.53,350212,0
+HKD.US,D,20230623,000000,6.52,6.5499,6.5,6.51,599697,0
+HKD.US,D,20230626,000000,6.47,6.5599,6.1,6.12,1872045,0
+HKD.US,D,20230627,000000,6.15,6.65,6.14,6.6,894641,0
+HKD.US,D,20230628,000000,6.55,6.55,6.3593,6.42,482298,0
+HKD.US,D,20230629,000000,6.46,6.9,6.44,6.45,1763804,0
+HKD.US,D,20230630,000000,6.45,6.5899,6.45,6.45,579561,0
+HKD.US,D,20230703,000000,6.53,6.59,6.45,6.57,395300,0
+HKD.US,D,20230705,000000,6.55,6.55,6.46,6.48,490173,0
+HKD.US,D,20230706,000000,6.5,6.51,6.45,6.46,813901,0
+HKD.US,D,20230707,000000,6.69,6.75,6.47,6.48,1870451,0
+HKD.US,D,20230710,000000,6.66,7.44,6.45,6.88,4412507,0
+HKD.US,D,20230711,000000,7.07,7.22,6.76,6.92,2162796,0
+HKD.US,D,20230712,000000,6.98,7,6.6,6.7,1267506,0
+HKD.US,D,20230713,000000,6.67,7.08,6.66,6.99,1317080,0
+HKD.US,D,20230714,000000,7,7.12,6.6301,6.71,755169,0
+HKD.US,D,20230717,000000,6.65,6.76,6.64,6.66,528832,0
+HKD.US,D,20230718,000000,6.67,6.74,6.6,6.61,443877,0
+HKD.US,D,20230719,000000,6.64,7.18,6.545,6.63,1810539,0
+HKD.US,D,20230720,000000,6.62,6.72,6.6,6.6,825567,0
+HKD.US,D,20230721,000000,6.63,6.7,6.6,6.63,835721,0
+HKD.US,D,20230724,000000,6.61,6.69,6.6,6.63,797544,0
+HKD.US,D,20230725,000000,6.63,6.7302,6.6,6.6,517327,0
+HKD.US,D,20230726,000000,6.61,6.652,6.6,6.6,660716,0
+HKD.US,D,20230727,000000,6.61,6.65,6.59,6.59,735842,0
+HKD.US,D,20230728,000000,6.64,6.91,6.6,6.6,1559446,0
+HKD.US,D,20230731,000000,6.65,6.78,6.62,6.62,740530,0
+HKD.US,D,20230801,000000,6.61,6.6799,6.58,6.63,510899,0
+HKD.US,D,20230802,000000,6.6,6.625,6.6,6.61,770889,0
+HKD.US,D,20230803,000000,6.6,6.65,6.6,6.63,745087,0
+HKD.US,D,20230804,000000,6.61,6.64,6.59,6.59,648117,0
+HKD.US,D,20230807,000000,6.61,6.635,6.59,6.6,651035,0
+HKD.US,D,20230808,000000,6.6,6.63,6.6,6.6,746827,0
+HKD.US,D,20230809,000000,6.61,6.64,6.6,6.61,405876,0
+HKD.US,D,20230810,000000,6.6,6.71,6.6,6.62,799682,0
+HKD.US,D,20230811,000000,6.62,6.66,6.62,6.62,540999,0
+HKD.US,D,20230814,000000,6.61,6.64,6.125,6.25,1882286,0
+HKD.US,D,20230815,000000,6.24,6.32,5.86,5.9,1572975,0
+HKD.US,D,20230816,000000,6.59,6.6,5.61,5.71,2511257,0
+HKD.US,D,20230817,000000,5.84,5.8401,5.4501,5.51,700604,0
+HKD.US,D,20230818,000000,5.33,5.39,4.8,5.24,1692257,0
+HKD.US,D,20230821,000000,5.09,5.1499,4.92,5,494362,0
+HKD.US,D,20230822,000000,5.75,8.42,5.21,6.37,40066554,0
+HKD.US,D,20230823,000000,6.58,6.89,6.07,6.14,6662074,0
+HKD.US,D,20230824,000000,6.23,6.4099,6.04,6.19,3230593,0
+HKD.US,D,20230825,000000,6.1,6.35,6.04,6.19,1984310,0
+HKD.US,D,20230828,000000,6.2,6.35,6.08,6.14,2223049,0
+HKD.US,D,20230829,000000,6.1,6.17,6.01,6.02,1565095,0
+HKD.US,D,20230830,000000,6.02,6.09,6,6.04,899713,0
+HKD.US,D,20230831,000000,5.99,6.04,5.52,5.6,1755579,0
+HKD.US,D,20230901,000000,5.55,5.7344,5.5,5.57,472700,0
+HKD.US,D,20230905,000000,5.56,5.6348,5.5,5.55,410780,0
+HKD.US,D,20230906,000000,5.5,5.6055,5.44,5.51,632643,0
+HKD.US,D,20230907,000000,5.5,5.74,5.46,5.51,917587,0
+HKD.US,D,20230908,000000,5.5,5.58,5.43,5.49,987184,0
+HKD.US,D,20230911,000000,5.51,5.6799,5.38,5.5,924538,0
+HKD.US,D,20230912,000000,5.5,5.57,5.5,5.51,406425,0
+HKD.US,D,20230913,000000,5.5,5.9299,5.41,5.52,2838664,0
+HKD.US,D,20230914,000000,5.51,5.58,5.5,5.5,940360,0
+HKD.US,D,20230915,000000,5.52,5.555,5.49,5.51,802156,0
+HKD.US,D,20230918,000000,5.51,5.55,5.5,5.5,384947,0
+HKD.US,D,20230919,000000,5.5,5.54,5.49,5.5,329514,0
+HKD.US,D,20230920,000000,5.51,5.56,5.5,5.5,411640,0
+HKD.US,D,20230921,000000,5.5,5.54,5.48,5.48,778117,0
+HKD.US,D,20230922,000000,5.85,5.88,5.5,5.51,1333033,0
+HKD.US,D,20230925,000000,5.51,5.68,5.49,5.5,955271,0
+HKD.US,D,20230926,000000,5.5,5.53,5.48,5.51,544680,0
+HKD.US,D,20230927,000000,5.51,5.59,5.5,5.54,366649,0
+HKD.US,D,20230928,000000,5.51,5.56,5.5,5.52,305705,0
+HKD.US,D,20230929,000000,5.51,5.57,5.5,5.51,341713,0
+HKD.US,D,20231002,000000,5.5,5.54,5.5,5.52,336606,0
+HKD.US,D,20231003,000000,5.5,5.5169,5.5,5.51,268155,0
+HKD.US,D,20231004,000000,5.51,5.53,5.5,5.51,275856,0
+HKD.US,D,20231005,000000,5.51,5.54,5.5,5.51,153901,0
+HKD.US,D,20231006,000000,5.5,5.57,5.5,5.55,405588,0
+HKD.US,D,20231009,000000,5.5,5.54,5.5,5.51,294829,0
+HKD.US,D,20231010,000000,5.5,5.5584,5.5,5.52,355995,0
+HKD.US,D,20231011,000000,5.52,5.56,5.5,5.52,369556,0
+HKD.US,D,20231012,000000,5.5,5.52,5.49,5.51,551638,0
+HKD.US,D,20231013,000000,5.5,5.51,5.5,5.51,272510,0
+HKD.US,D,20231016,000000,5.51,5.56,5.5,5.51,312252,0
+HKD.US,D,20231017,000000,5.5,5.53,5.5,5.51,254669,0
+HKD.US,D,20231018,000000,5.5,5.52,5.5,5.51,274754,0
+HKD.US,D,20231019,000000,5.5,5.51,5.45,5.45,618233,0
+HKD.US,D,20231020,000000,5.44,5.44,4.54,4.6,2288315,0
+HKD.US,D,20231023,000000,4.71,4.7323,4.51,4.53,406535,0
+HKD.US,D,20231024,000000,4.56,4.7899,4.32,4.38,826286,0
+HKD.US,D,20231025,000000,4.45,4.45,4.18,4.21,629647,0
+HKD.US,D,20231026,000000,4.21,4.45,4.1699,4.3,581685,0
+HKD.US,D,20231027,000000,4.35,4.36,4.17,4.19,270793,0
+HKD.US,D,20231030,000000,4.24,4.24,3.97,4.04,473155,0
+HKD.US,D,20231031,000000,4.06,4.14,3.98,4.09,290577,0
+HKD.US,D,20231101,000000,4.12,4.1291,3.94,4.06,316283,0
+HKD.US,D,20231102,000000,4.07,4.08,3.98,4.05,369520,0
+HKD.US,D,20231103,000000,4.07,4.1,4,4.04,462653,0
+HKD.US,D,20231106,000000,4.09,4.11,3.97,4,389216,0
+HKD.US,D,20231107,000000,3.99,4.0795,3.91,4.05,280873,0
+HKD.US,D,20231108,000000,4.02,4.1699,3.84,3.95,642098,0
+HKD.US,D,20231109,000000,3.89,3.93,3.75,3.8,369777,0
+HKD.US,D,20231110,000000,3.74,3.8,3.67,3.74,210773,0
+HKD.US,D,20231113,000000,3.78,4.18,3.73,4.1,723411,0
+HKD.US,D,20231114,000000,4.18,4.25,3.931,4.12,412506,0
+HKD.US,D,20231115,000000,4.14,4.42,4.0701,4.25,602217,0
+HKD.US,D,20231116,000000,4.29,4.29,3.9901,4.04,307293,0
+HKD.US,D,20231117,000000,4.03,4.06,3.92,3.98,214653,0
+HKD.US,D,20231120,000000,3.97,4.0392,3.86,3.97,302646,0
+HKD.US,D,20231121,000000,3.99,3.99,3.89,3.98,226474,0
+HKD.US,D,20231122,000000,3.99,4,3.93,3.98,114409,0
+HKD.US,D,20231124,000000,3.94,5.7499,3.88,4.92,7107280,0
+HKD.US,D,20231127,000000,4.91,6.1799,4.74,5.49,6538008,0
+HKD.US,D,20231128,000000,5.42,5.85,4.92,5.01,1938720,0
+HKD.US,D,20231129,000000,4.93,5.1002,4.52,4.59,1018456,0
+HKD.US,D,20231130,000000,4.6,4.7399,4.43,4.47,477995,0
+HKD.US,D,20231201,000000,4.44,4.728,4.32,4.66,405230,0
+HKD.US,D,20231204,000000,4.62,4.7,4.39,4.5,373994,0
+HKD.US,D,20231205,000000,4.62,4.64,4.29,4.36,253296,0
+HKD.US,D,20231206,000000,4.41,4.5599,4.39,4.54,202946,0
+HKD.US,D,20231207,000000,4.55,4.7,4.3738,4.44,210714,0
+HKD.US,D,20231208,000000,4.44,4.5,4.18,4.37,194776,0
+HKD.US,D,20231211,000000,4.34,4.37,4.2186,4.28,185670,0
+HKD.US,D,20231212,000000,4.22,4.27,4.13,4.2,153709,0
+HKD.US,D,20231213,000000,4.19,4.36,4.14,4.24,200943,0
+HKD.US,D,20231214,000000,4.28,4.58,4.28,4.47,410678,0
+HKD.US,D,20231215,000000,4.47,4.54,4.26,4.26,256881,0
+HKD.US,D,20231218,000000,4.31,4.4099,4.2,4.26,171952,0
+HKD.US,D,20231219,000000,4.33,4.48,4.2801,4.39,190287,0
+HKD.US,D,20231220,000000,4.36,4.4493,4.2,4.24,177487,0
+HKD.US,D,20231221,000000,4.25,4.32,4.1601,4.32,196017,0
+HKD.US,D,20231222,000000,4.27,4.4397,4.22,4.22,216579,0
+HKD.US,D,20231226,000000,4.21,4.28,4.1701,4.28,199089,0
+HKD.US,D,20231227,000000,4.22,4.35,4.19,4.31,221378,0
+HKD.US,D,20231228,000000,4.29,4.5,4.2,4.24,406760,0
+HKD.US,D,20231229,000000,4.31,4.31,4.08,4.17,531605,0
+HKD.US,D,20240102,000000,4.15,4.32,4.1,4.19,273960,0
+HKD.US,D,20240103,000000,4.25,4.25,4.09,4.12,162598,0
+HKD.US,D,20240104,000000,4.24,4.48,4.09,4.11,671463,0
+HKD.US,D,20240105,000000,4.17,4.17,4.03,4.08,266388,0
+HKD.US,D,20240108,000000,4.05,4.1295,4.03,4.12,153494,0
+HKD.US,D,20240109,000000,4.12,4.12,4,4.01,232009,0
+HKD.US,D,20240110,000000,4.02,4.08,3.98,4.03,221645,0
+HKD.US,D,20240111,000000,4.1,4.1,4,4.04,222364,0
+HKD.US,D,20240112,000000,4.03,4.09,3.98,4.03,265498,0
+HKD.US,D,20240116,000000,4.02,4.05,4,4.02,292293,0
+HKD.US,D,20240117,000000,4.01,4.05,4,4.05,350816,0
+HKD.US,D,20240118,000000,4.01,4.05,4,4.02,223606,0
+HKD.US,D,20240119,000000,4.01,4.04,4.009,4.01,302743,0
+HKD.US,D,20240122,000000,4.01,4.08,4.005,4.02,364620,0
+HKD.US,D,20240123,000000,4.1,4.1299,4,4,340707,0
+HKD.US,D,20240124,000000,4.03,4.06,4.01,4.01,318382,0
+HKD.US,D,20240125,000000,4.4,4.4,4.01,4.02,1482489,0
+HKD.US,D,20240126,000000,4.02,4.04,3.77,3.88,518099,0
+HKD.US,D,20240129,000000,3.92,3.92,3.7,3.74,439381,0
+HKD.US,D,20240130,000000,3.7,3.8,3.69,3.73,238060,0
+HKD.US,D,20240131,000000,3.78,4.1,3.7601,4.01,665252,0
+HKD.US,D,20240201,000000,3.99,4.17,3.92,3.98,222093,0
+HKD.US,D,20240202,000000,3.91,3.97,3.85,3.97,272799,0
+HKD.US,D,20240205,000000,4,4,3.9,3.9,226079,0
+HKD.US,D,20240206,000000,3.9,4.393,3.9,4.1,568375,0
+HKD.US,D,20240207,000000,4.05,4.15,3.98,4.1,349748,0
+HKD.US,D,20240208,000000,4.2,4.4,4.05,4.12,1156304,0
+HKD.US,D,20240209,000000,4.4,4.47,4.0501,4.26,1213876,0
+HKD.US,D,20240212,000000,4.11,4.23,4.01,4.07,633834,0
+HKD.US,D,20240213,000000,4,4.04,3.8,3.82,581823,0
+HKD.US,D,20240214,000000,4.05,4.07,3.9,3.96,698863,0
+HKD.US,D,20240215,000000,3.96,4.05,3.94,3.97,381247,0
+HKD.US,D,20240216,000000,4.01,4.08,3.85,3.9,597474,0
+HKD.US,D,20240220,000000,3.93,3.96,3.7325,3.78,516105,0
+HKD.US,D,20240221,000000,3.77,3.911,3.73,3.89,370418,0
+HKD.US,D,20240222,000000,3.82,3.875,3.75,3.77,255154,0
+HKD.US,D,20240223,000000,3.76,3.87,3.75,3.8,370977,0
+HKD.US,D,20240226,000000,3.85,3.87,3.77,3.84,207509,0
+HKD.US,D,20240227,000000,3.81,3.9299,3.8,3.89,293190,0
+HKD.US,D,20240228,000000,3.87,3.89,3.8,3.8,189933,0
+HKD.US,D,20240229,000000,3.86,4.09,3.8101,3.97,522808,0
+HKD.US,D,20240301,000000,3.91,3.94,3.81,3.88,198953,0
+HKD.US,D,20240304,000000,3.85,3.8603,3.68,3.72,339727,0
+HKD.US,D,20240305,000000,3.72,3.78,3.64,3.7,438114,0
+HKD.US,D,20240306,000000,3.73,3.77,3.66,3.74,354518,0
+HKD.US,D,20240307,000000,3.74,3.74,3.64,3.68,374511,0
+HKD.US,D,20240308,000000,3.73,3.75,3.65,3.67,192698,0
+HKD.US,D,20240311,000000,3.66,3.75,3.63,3.69,250216,0
+HKD.US,D,20240312,000000,3.67,3.71,3.62,3.63,233265,0
+HKD.US,D,20240313,000000,3.68,3.85,3.612,3.71,555528,0
+HKD.US,D,20240314,000000,3.73,3.73,3.35,3.53,574778,0
+HKD.US,D,20240315,000000,3.53,3.5765,3.49,3.56,175942,0
+HKD.US,D,20240318,000000,3.59,3.59,3.45,3.5,172104,0
+HKD.US,D,20240319,000000,3.5,3.5,3.42,3.46,224727,0
+HKD.US,D,20240320,000000,3.45,3.55,3.44,3.55,141598,0
+HKD.US,D,20240321,000000,3.54,3.95,3.5299,3.76,768124,0
+HKD.US,D,20240322,000000,3.7,3.72,3.49,3.49,241729,0
+HKD.US,D,20240325,000000,3.52,3.55,3.465,3.51,203430,0
+HKD.US,D,20240326,000000,3.54,3.54,3.41,3.44,216139,0
+HKD.US,D,20240327,000000,3.48,3.48,3.38,3.4,235672,0
+HKD.US,D,20240328,000000,3.39,3.495,3.35,3.39,439369,0
+HKD.US,D,20240401,000000,3.39,3.41,3.31,3.31,309733,0
+HKD.US,D,20240402,000000,3.31,3.3299,3.2,3.2,251083,0
+HKD.US,D,20240403,000000,3.22,3.22,3.01,3.06,354204,0
+HKD.US,D,20240404,000000,3.1,3.15,3.02,3.06,263844,0
+HKD.US,D,20240405,000000,3.08,3.1,3.0001,3.1,383757,0
+HKD.US,D,20240408,000000,3.07,3.2,3.05,3.06,446507,0
+HKD.US,D,20240409,000000,3.05,3.11,3.05,3.06,145324,0
+HKD.US,D,20240410,000000,3.07,3.12,3.04,3.07,237569,0
+HKD.US,D,20240411,000000,3.05,3.33,2.92,3.17,3250563,0
+HKD.US,D,20240412,000000,3.81,3.92,3.35,3.36,3914052,0
+HKD.US,D,20240415,000000,3.31,3.325,3.02,3.13,702304,0
+HKD.US,D,20240416,000000,3.09,3.27,3.05,3.21,477197,0
+HKD.US,D,20240417,000000,3.13,3.4,3.1,3.2,418114,0
+HKD.US,D,20240418,000000,3.2,3.2391,3,3.08,368878,0
+HKD.US,D,20240419,000000,3.03,3.08,3,3.04,203440,0
+HKD.US,D,20240422,000000,3.06,3.1,3.01,3.08,153624,0
+HKD.US,D,20240423,000000,3.05,3.16,3.05,3.12,155108,0
+HKD.US,D,20240424,000000,3.12,3.47,3.11,3.36,587666,0
+HKD.US,D,20240425,000000,3.23,3.27,3.11,3.23,148831,0
+HKD.US,D,20240426,000000,3.26,3.31,3.2,3.24,129804,0
+HKD.US,D,20240429,000000,3.21,3.42,3.21,3.37,188689,0
+HKD.US,D,20240430,000000,3.3,3.36,3.15,3.29,115391,0
+HKD.US,D,20240501,000000,3.24,3.88,3.2101,3.64,1169580,0
+HKD.US,D,20240502,000000,3.58,3.6657,3.42,3.56,292540,0
+HKD.US,D,20240503,000000,3.5,3.82,3.5,3.67,330087,0
+HKD.US,D,20240506,000000,3.74,3.7599,3.56,3.6,175366,0
+HKD.US,D,20240507,000000,3.52,3.5999,3.36,3.36,201530,0
+HKD.US,D,20240508,000000,3.37,3.46,3.3201,3.44,99731,0
+HKD.US,D,20240509,000000,3.42,3.44,3.302,3.38,87615,0
+HKD.US,D,20240510,000000,3.477,3.78,3.38,3.62,471068,0
+HKD.US,D,20240513,000000,3.69,3.87,3.63,3.63,420568,0
+HKD.US,D,20240514,000000,4.07,4.92,3.85,4.1,4253413,0
+HKD.US,D,20240515,000000,4.2,4.26,3.66,3.77,780405,0
+HKD.US,D,20240516,000000,3.73,3.85,3.6818,3.8,423145,0
+HKD.US,D,20240517,000000,4.14,4.85,3.86,4.08,2668095,0
+HKD.US,D,20240520,000000,4.1,4.6,4.02,4.13,669696,0
+HKD.US,D,20240521,000000,4.07,4.17,3.91,4.04,371979,0
+HKD.US,D,20240522,000000,3.93,4.1591,3.93,4.06,275398,0
+HKD.US,D,20240523,000000,4,4.007,3.72,3.76,386368,0
+HKD.US,D,20240524,000000,3.92,3.92,3.76,3.88,147217,0
+HKD.US,D,20240528,000000,3.81,3.87,3.73,3.79,219228,0
+HKD.US,D,20240529,000000,3.72,3.8199,3.65,3.67,167617,0
+HKD.US,D,20240530,000000,3.7,3.76,3.65,3.73,108361,0
+HKD.US,D,20240531,000000,3.66,4.25,3.66,4.02,683572,0
+HKD.US,D,20240603,000000,4.12,4.35,3.92,4,446321,0
+HKD.US,D,20240604,000000,3.99,4.08,3.91,3.96,188091,0
+HKD.US,D,20240605,000000,3.92,3.95,3.6,3.78,372327,0
+HKD.US,D,20240606,000000,3.78,3.89,3.71,3.89,154552,0
+HKD.US,D,20240607,000000,3.81,3.811,3.52,3.56,494589,0
+HKD.US,D,20240610,000000,3.54,3.6,3.4003,3.56,193203,0
+HKD.US,D,20240611,000000,3.63,3.83,3.5,3.75,293183,0
+HKD.US,D,20240612,000000,3.72,3.869,3.7,3.71,90389,0
+HKD.US,D,20240613,000000,3.72,3.75,3.602,3.63,101108,0
+HKD.US,D,20240614,000000,3.65,3.85,3.64,3.75,234461,0
+HKD.US,D,20240617,000000,3.8,3.82,3.6,3.66,132776,0
+HKD.US,D,20240618,000000,3.62,3.84,3.57,3.57,144206,0
+HKD.US,D,20240620,000000,3.58,3.73,3.5,3.56,156477,0
+HKD.US,D,20240621,000000,3.64,3.66,3.5,3.65,110396,0
+HKD.US,D,20240624,000000,3.56,4.1,3.56,3.75,528684,0
+HKD.US,D,20240625,000000,3.75,3.82,3.71,3.72,121479,0
+HKD.US,D,20240626,000000,3.795,3.82,3.62,3.67,124500,0
+HKD.US,D,20240627,000000,3.63,3.75,3.63,3.71,145981,0
+HKD.US,D,20240628,000000,3.68,3.7399,3.58,3.61,109263,0
+HKD.US,D,20240701,000000,3.66,3.71,3.56,3.57,82089,0
+HKD.US,D,20240702,000000,3.555,3.7598,3.46,3.69,229847,0
+HKD.US,D,20240703,000000,3.63,3.68,3.57,3.59,84585,0
+HKD.US,D,20240705,000000,3.59,3.61,3.49,3.53,141196,0
+HKD.US,D,20240708,000000,3.605,3.68,3.53,3.62,286584,0
+HKD.US,D,20240709,000000,3.65,3.6912,3.57,3.62,136654,0
+HKD.US,D,20240710,000000,3.6,3.63,3.5485,3.6,148198,0
+HKD.US,D,20240711,000000,3.62,3.75,3.59,3.68,285519,0
+HKD.US,D,20240712,000000,3.61,3.75,3.6,3.61,275311,0
+HKD.US,D,20240715,000000,3.67,3.67,3.56,3.59,131170,0
+HKD.US,D,20240716,000000,3.61,3.69,3.56,3.63,153402,0
+HKD.US,D,20240717,000000,3.61,3.64,3.53,3.54,163171,0
+HKD.US,D,20240718,000000,3.58,3.5899,3.3,3.35,223973,0
+HKD.US,D,20240719,000000,3.4,3.4,3.17,3.23,162854,0
+HKD.US,D,20240722,000000,3.27,3.32,3.21,3.3,84312,0
+HKD.US,D,20240723,000000,3.33,3.6,3.25,3.46,308913,0
+HKD.US,D,20240724,000000,3.5,3.54,3.26,3.3,190250,0
+HKD.US,D,20240725,000000,3.325,3.37,3.22,3.32,99949,0
+HKD.US,D,20240726,000000,3.34,3.52,3.22,3.4,153885,0
+HKD.US,D,20240729,000000,3.37,3.49,3.25,3.25,134378,0
+HKD.US,D,20240730,000000,3.32,3.37,3.17,3.26,138168,0
+HKD.US,D,20240731,000000,3.26,3.2901,3.2,3.22,73127,0
+HKD.US,D,20240801,000000,3.3,3.45,3.25,3.36,223393,0
+HKD.US,D,20240802,000000,3.24,3.29,3.015,3.06,282992,0
+HKD.US,D,20240805,000000,2.9,2.95,2.85,2.85,228024,0
+HKD.US,D,20240806,000000,2.97,2.98,2.7501,2.85,176094,0
+HKD.US,D,20240807,000000,2.9,2.94,2.77,2.82,105716,0
+HKD.US,D,20240808,000000,2.88,2.9799,2.81,2.86,132112,0
+HKD.US,D,20240809,000000,2.84,2.87,2.65,2.78,154052,0
+HKD.US,D,20240812,000000,2.85,2.87,2.73,2.8,73966,0
+HKD.US,D,20240813,000000,2.78,3.04,2.765,2.95,181737,0
+HKD.US,D,20240814,000000,2.88,2.98,2.76,2.83,128523,0
+HKD.US,D,20240815,000000,2.79,2.95,2.79,2.95,81690,0
+HKD.US,D,20240816,000000,2.99,3.11,2.95,2.99,118848,0
+HKD.US,D,20240819,000000,2.93,3.02,2.87,2.95,108934,0
+HKD.US,D,20240820,000000,2.91,2.9799,2.84,2.91,77437,0
+HKD.US,D,20240821,000000,2.97,3.01,2.853,3,151428,0
+HKD.US,D,20240822,000000,2.99,3.02,2.91,2.94,106608,0
+HKD.US,D,20240823,000000,2.89,2.97,2.87,2.96,107093,0
+HKD.US,D,20240826,000000,2.91,2.99,2.91,2.94,51673,0
+HKD.US,D,20240827,000000,2.97,2.99,2.84,2.84,101149,0
+HKD.US,D,20240828,000000,2.84,2.8922,2.68,2.87,134941,0
+HKD.US,D,20240829,000000,2.8,2.935,2.8,2.89,68930,0
+HKD.US,D,20240830,000000,2.9,3.02,2.86,2.97,149060,0
+HKD.US,D,20240903,000000,2.76,2.9699,2.76,2.79,109568,0
+HKD.US,D,20240904,000000,2.76,2.8191,2.68,2.74,143001,0
+HKD.US,D,20240905,000000,2.74,2.7764,2.68,2.74,110520,0
+HKD.US,D,20240906,000000,2.75,2.7584,2.65,2.68,99653,0
+HKD.US,D,20240909,000000,2.67,2.72,2.65,2.67,117632,0
+HKD.US,D,20240910,000000,2.69,2.7,2.6401,2.69,88739,0
+HKD.US,D,20240911,000000,2.7,2.73,2.61,2.72,86050,0
+HKD.US,D,20240912,000000,2.69,2.85,2.6825,2.76,154595,0
+HKD.US,D,20240913,000000,2.79,2.84,2.7101,2.8,67346,0
+HKD.US,D,20240916,000000,2.8,2.82,2.73,2.81,66155,0
+HKD.US,D,20240917,000000,2.81,2.99,2.8,2.98,169069,0
+HKD.US,D,20240918,000000,2.96,2.97,2.88,2.93,69108,0
+HKD.US,D,20240919,000000,2.89,3.1499,2.89,2.98,170744,0
+HKD.US,D,20240920,000000,3.02,3.0999,2.91,2.98,82081,0
+HKD.US,D,20240923,000000,2.95,3.0001,2.91,2.92,44901,0
+HKD.US,D,20240924,000000,3,3.48,3,3.3,954918,0
+HKD.US,D,20240925,000000,3.36,3.38,3.02,3.16,221634,0
+HKD.US,D,20240926,000000,3.32,3.32,3.21,3.29,217316,0
+HKD.US,D,20240927,000000,3.38,3.69,3.37,3.57,894625,0
+HKD.US,D,20240930,000000,3.64,3.82,3.3,3.38,670231,0
+HKD.US,D,20241001,000000,3.39,3.49,3.17,3.2,251299,0
+HKD.US,D,20241002,000000,3.43,4.1199,3.41,3.91,9656676,0
+HKD.US,D,20241003,000000,5.03,5.8,4.58,5.22,47955941,0
+HKD.US,D,20241004,000000,5.05,5.08,4.25,4.36,3934532,0
+HKD.US,D,20241007,000000,4.55,5.3,4.2,5.21,5671637,0
+HKD.US,D,20241008,000000,4.63,5.04,4.4,4.44,1899800,0
+HKD.US,D,20241009,000000,4.46,4.61,4.2501,4.46,731307,0
+HKD.US,D,20241010,000000,4.37,4.3989,3.98,4.06,849869,0
+HKD.US,D,20241011,000000,4.07,4.14,3.8,4.09,499247,0
+HKD.US,D,20241014,000000,4.13,4.1974,3.7,3.84,589966,0
+HKD.US,D,20241015,000000,3.75,3.79,3.5,3.58,636662,0
+HKD.US,D,20241016,000000,3.58,3.72,3.47,3.53,364975,0
+HKD.US,D,20241017,000000,3.51,3.67,3.37,3.59,421494,0
+HKD.US,D,20241018,000000,3.57,3.8,3.562,3.64,404008,0
+HKD.US,D,20241021,000000,3.61,3.6864,3.43,3.58,322255,0
+HKD.US,D,20241022,000000,3.54,3.6499,3.54,3.57,138159,0
+HKD.US,D,20241023,000000,3.5604,3.65,3.37,3.37,316533,0
+HKD.US,D,20241024,000000,3.45,3.62,3.3702,3.62,291102,0
+HKD.US,D,20241025,000000,3.6,3.62,3.4,3.4,252493,0
+HKD.US,D,20241028,000000,3.46,3.58,3.41,3.46,182306,0
+HKD.US,D,20241029,000000,3.47,3.79,3.4604,3.53,474113,0
+HKD.US,D,20241030,000000,3.45,3.61,3.41,3.45,234425,0
+HKD.US,D,20241031,000000,3.49,3.5296,3.15,3.15,521693,0
+HKD.US,D,20241101,000000,3.18,3.2899,3.1,3.1,179700,0
+HKD.US,D,20241104,000000,3.14,3.22,3.02,3.02,249591,0
+HKD.US,D,20241105,000000,3.09,3.2084,3.07,3.13,214425,0
+HKD.US,D,20241106,000000,3.11,3.19,3,3.14,403153,0
+HKD.US,D,20241107,000000,3.17,3.29,3.11,3.17,339805,0
+HKD.US,D,20241108,000000,3.16,3.18,3.03,3.07,310749,0
+HKD.US,D,20241111,000000,3.06,3.0832,2.95,2.99,455344,0
+HKD.US,D,20241112,000000,2.99,2.995,2.89,2.98,281974,0
+HKD.US,D,20241113,000000,3,3.0399,2.84,2.9,364218,0
+HKD.US,D,20241114,000000,2.85,2.9899,2.8,2.83,324707,0
+HKD.US,D,20241115,000000,2.85,2.9,2.7,2.74,327811,0
+HKD.US,D,20241118,000000,2.76,2.8,2.65,2.72,317821,0
+HKD.US,D,20241119,000000,2.7101,3.06,2.7,2.97,632615,0
+HKD.US,D,20241120,000000,2.95,2.98,2.82,2.89,201033,0
+HKD.US,D,20241121,000000,2.95,3,2.87,3,218331,0
+HKD.US,D,20241122,000000,2.96,3.02,2.92,2.98,362682,0
+HKD.US,D,20241125,000000,3,3.13,2.92,3.1,302454,0
+HKD.US,D,20241126,000000,3.08,3.13,2.9,2.93,195743,0
+HKD.US,D,20241127,000000,2.94,3.02,2.9,2.99,236416,0
+HKD.US,D,20241129,000000,3.02,3.04,2.96,3.03,72295,0
+HKD.US,D,20241202,000000,3.05,3.28,2.96,3.15,402604,0
+HKD.US,D,20241203,000000,3.1601,3.28,3.0167,3.09,210695,0
+HKD.US,D,20241204,000000,3.04,3.0899,2.92,3.01,251139,0
+HKD.US,D,20241205,000000,3.0017,3.0099,2.86,2.95,296210,0
+HKD.US,D,20241206,000000,2.98,3.03,2.9012,2.96,205517,0
+HKD.US,D,20241209,000000,3.08,3.27,2.96,3,798190,0
+HKD.US,D,20241210,000000,3.02,3.02,2.92,2.98,230823,0
+HKD.US,D,20241211,000000,2.95,2.99,2.88,2.93,257490,0
+HKD.US,D,20241212,000000,2.9067,2.98,2.85,2.93,385968,0
+HKD.US,D,20241213,000000,2.8723,2.92,2.77,2.7993,229739,0
+HKD.US,D,20241216,000000,2.8,2.85,2.65,2.75,400648,0
+HKD.US,D,20241217,000000,2.74,2.8,2.58,2.79,572032,0
+HKD.US,D,20241218,000000,2.84,2.87,2.6,2.65,363660,0
+HKD.US,D,20241219,000000,2.67,2.68,2.57,2.58,227083,0
+HKD.US,D,20241220,000000,2.6,2.7084,2.5501,2.61,242232,0
+HKD.US,D,20241223,000000,2.62,2.66,2.58,2.63,157320,0
+HKD.US,D,20241224,000000,2.6541,2.77,2.61,2.73,276270,0
+HKD.US,D,20241226,000000,2.75,2.77,2.66,2.68,210579,0
+HKD.US,D,20241227,000000,2.74,2.84,2.6,2.78,447598,0
+HKD.US,D,20241230,000000,2.73,2.94,2.66,2.86,549959,0
+HKD.US,D,20241231,000000,2.9,3.3499,2.82,2.96,1898894,0
+HKD.US,D,20250102,000000,3.0499,3.0499,2.7999,2.92,437161,0
+HKD.US,D,20250103,000000,2.95,2.9715,2.78,2.92,252556,0
+HKD.US,D,20250106,000000,3.03,3.06,2.91,2.92,324797,0
+HKD.US,D,20250107,000000,2.95,3.01,2.8274,2.84,223338,0
+HKD.US,D,20250108,000000,2.9,2.9,2.645,2.76,471585,0
+HKD.US,D,20250110,000000,2.73,2.74,2.6,2.62,434305,0
+HKD.US,D,20250113,000000,2.6,2.6299,2.55,2.59,191354,0
+HKD.US,D,20250114,000000,2.65,2.65,2.56,2.65,252663,0
+HKD.US,D,20250115,000000,2.6333,2.7,2.5845,2.7,166549,0
+HKD.US,D,20250116,000000,2.6948,2.78,2.59,2.64,251936,0
+HKD.US,D,20250117,000000,2.6442,2.72,2.61,2.71,166102,0
+HKD.US,D,20250121,000000,2.67,2.8,2.65,2.74,206807,0
+HKD.US,D,20250122,000000,2.7299,2.8,2.72,2.72,99772,0
+HKD.US,D,20250123,000000,2.7502,2.79,2.68,2.73,160408,0
+HKD.US,D,20250124,000000,2.72,2.77,2.68,2.73,124511,0
+HKD.US,D,20250127,000000,2.88,2.95,2.62,2.65,816535,0
+HKD.US,D,20250128,000000,2.65,2.72,2.605,2.72,220899,0
+HKD.US,D,20250129,000000,2.7,2.72,2.6077,2.68,171298,0
+HKD.US,D,20250130,000000,2.67,2.6899,2.62,2.62,177113,0
+HKD.US,D,20250131,000000,2.644,2.65,2.58,2.65,227328,0
+HKD.US,D,20250203,000000,2.5796,2.61,2.57,2.585,100271,0
+HKD.US,D,20250204,000000,2.59,2.82,2.58,2.68,331962,0
+HKD.US,D,20250205,000000,2.655,2.67,2.62,2.65,87900,0
+HKD.US,D,20250206,000000,2.94,3.3199,2.8,3.2,5355559,0
+HKD.US,D,20250207,000000,2.92,3,2.76,2.81,801164,0
+HKD.US,D,20250210,000000,2.82,2.88,2.76,2.8,233584,0
+HKD.US,D,20250211,000000,2.77,2.82,2.63,2.66,293943,0
+HKD.US,D,20250212,000000,2.72,2.83,2.67,2.73,228275,0
+HKD.US,D,20250213,000000,2.742,2.84,2.66,2.74,376411,0
+HKD.US,D,20250214,000000,2.81,2.838,2.71,2.75,223286,0
+HKD.US,D,20250218,000000,2.72,2.8,2.67,2.67,174534,0
+HKD.US,D,20250219,000000,2.685,2.75,2.65,2.67,236926,0
+HKD.US,D,20250220,000000,2.6802,2.74,2.6,2.66,327177,0
+HKD.US,D,20250221,000000,2.69,2.78,2.6,2.63,397200,0
+HKD.US,D,20250224,000000,2.63,2.6699,2.6,2.61,215544,0
+HKD.US,D,20250225,000000,2.6,2.64,2.45,2.49,504726,0
+HKD.US,D,20250226,000000,2.53,2.6,2.48,2.55,203288,0
+HKD.US,D,20250227,000000,2.5671,2.6,2.45,2.51,255747,0
+HKD.US,D,20250228,000000,2.46,2.48,2.36,2.38,281674,0
+HKD.US,D,20250303,000000,2.44,2.445,2.22,2.28,303812,0
+HKD.US,D,20250304,000000,2.25,2.39,2.2,2.33,155366,0
+HKD.US,D,20250305,000000,2.33,2.39,2.3,2.36,125896,0
+HKD.US,D,20250306,000000,2.36,2.39,2.3044,2.37,127187,0
+HKD.US,D,20250307,000000,2.38,2.4,2.29,2.34,109274,0
+HKD.US,D,20250310,000000,2.34,2.36,2.2,2.23,257031,0
+HKD.US,D,20250311,000000,2.23,2.266,2.12,2.2,263001,0
+HKD.US,D,20250312,000000,2.23,2.26,2.15,2.22,206345,0
+HKD.US,D,20250313,000000,2.22,2.25,2.14,2.25,182374,0
+HKD.US,D,20250314,000000,2.25,2.4999,2.24,2.34,346891,0
+HKD.US,D,20250317,000000,2.348,2.4399,2.31,2.37,109801,0
+HKD.US,D,20250318,000000,2.3,2.3799,2.26,2.28,114096,0
+HKD.US,D,20250319,000000,2.28,2.34,2.23,2.3,58751,0
+HKD.US,D,20250320,000000,2.25,2.35,2.22,2.26,66377,0
+HKD.US,D,20250321,000000,2.25,2.47,2.24,2.35,179893,0
+HKD.US,D,20250324,000000,2.33,2.3764,2.27,2.34,134127,0
+HKD.US,D,20250325,000000,2.34,2.435,2.2,2.25,336638,0
+HKD.US,D,20250326,000000,2.24,2.2499,2.16,2.17,233962,0
+HKD.US,D,20250327,000000,2.1979,2.26,2.1572,2.26,151529,0
+HKD.US,D,20250328,000000,2.2163,2.24,2.14,2.15,161204,0
+HKD.US,D,20250331,000000,2.2,2.22,2.02,2.12,230804,0
+HKD.US,D,20250401,000000,2.07,2.1219,2.02,2.06,88381,0
+HKD.US,D,20250402,000000,2.0501,2.25,2.05,2.19,169192,0
+HKD.US,D,20250403,000000,2.085,2.13,2.01,2.08,258973,0
+HKD.US,D,20250404,000000,2.05,2.09,1.83,1.89,334292,0
+HKD.US,D,20250407,000000,1.74,1.87,1.71,1.805,230488,0
+HKD.US,D,20250408,000000,1.8524,1.88,1.65,1.7,237722,0
+HKD.US,D,20250409,000000,1.72,1.86,1.6601,1.82,150809,0
+HKD.US,D,20250410,000000,1.82,1.87,1.75,1.78,185124,0
+HKD.US,D,20250411,000000,1.8,1.82,1.73,1.82,100893,0
+HKD.US,D,20250414,000000,1.8601,2.07,1.8201,2.07,441886,0
+HKD.US,D,20250415,000000,2.07,2.0899,1.97,2.05,187571,0
+HKD.US,D,20250416,000000,2.05,2.1,1.87,1.94,95134,0
+HKD.US,D,20250417,000000,1.91,2.0294,1.85,1.94,104330,0
+HKD.US,D,20250421,000000,1.87,1.965,1.81,1.87,89410,0
+HKD.US,D,20250422,000000,1.8697,2,1.8501,1.91,104150,0
+HKD.US,D,20250423,000000,1.98,2.01,1.91,1.93,65919,0
+HKD.US,D,20250424,000000,2.0013,2.22,1.93,2.2,300638,0
+HKD.US,D,20250425,000000,2.11,2.1799,2.0201,2.13,101038,0
+HKD.US,D,20250428,000000,2.115,2.17,2.02,2.1,47812,0
+HKD.US,D,20250429,000000,2.11,2.14,2.0699,2.13,102216,0
+HKD.US,D,20250430,000000,2.062,2.13,2.02,2.07,69286,0
+HKD.US,D,20250501,000000,2.052,2.14,2.052,2.12,75467,0
+HKD.US,D,20250502,000000,2.12,2.18,2.06,2.12,102827,0
+HKD.US,D,20250505,000000,2.1,2.1,2.02,2.03,96375,0
+HKD.US,D,20250506,000000,2.02,2.035,1.98,2.02,64965,0
+HKD.US,D,20250507,000000,2.0121,2.08,1.9901,2.06,86440,0
+HKD.US,D,20250508,000000,2.06,2.12,2.03,2.09,75651,0
+HKD.US,D,20250509,000000,2.076,2.1699,2.05,2.13,84657,0
+HKD.US,D,20250512,000000,2.24,2.27,2.1306,2.2408,187722,0
+HKD.US,D,20250513,000000,2.2353,2.25,2.22,2.25,93322,0
+HKD.US,D,20250514,000000,2.22,2.25,2.1,2.11,92976,0
+HKD.US,D,20250515,000000,2.14,2.15,2.02,2.094,76320,0
+HKD.US,D,20250516,000000,2.07,2.145,2.07,2.13,47040,0
+HKD.US,D,20250519,000000,2.11,2.24,2.0701,2.21,77807,0
+HKD.US,D,20250520,000000,2.19,2.1901,2.1,2.1,61920,0
+HKD.US,D,20250521,000000,2.1,2.13,2.06,2.063,80178,0
+HKD.US,D,20250522,000000,2.0749,2.12,2.03,2.11,91552,0
+HKD.US,D,20250523,000000,2.09,2.11,2,2.06,131664,0
+HKD.US,D,20250527,000000,2.04,2.05,1.98,2.05,172962,0
+HKD.US,D,20250528,000000,2.0558,2.07,1.93,1.96,164586,0
+HKD.US,D,20250529,000000,2.1,3.44,2.02,2.63,17226038,0
+HKD.US,D,20250530,000000,2.44,2.44,2.02,2.08,1682506,0
+HKD.US,D,20250602,000000,2.307,2.38,2.025,2.07,1696526,0
+HKD.US,D,20250603,000000,2.07,2.23,2.01,2.07,992009,0
+HKD.US,D,20250604,000000,2.05,2.11,1.98,2,678205,0
+HKD.US,D,20250605,000000,2.16,2.2599,2.03,2.1,1700952,0
+HKD.US,D,20250606,000000,2.04,2.13,2.02,2.09,481579,0
+HKD.US,D,20250609,000000,2.07,2.1,2.01,2.01,624191,0
+HKD.US,D,20250610,000000,2.03,2.05,1.92,1.94,812172,0
+HKD.US,D,20250611,000000,1.95,1.9699,1.88,1.89,445865,0
+HKD.US,D,20250612,000000,1.89,1.9659,1.83,1.86,684428,0
+HKD.US,D,20250613,000000,1.82,1.84,1.75,1.79,431042,0
+HKD.US,D,20250616,000000,1.81,1.92,1.78,1.82,283570,0
+HKD.US,D,20250617,000000,1.8,1.82,1.76,1.79,268815,0
+HKD.US,D,20250618,000000,1.8,1.9008,1.78,1.85,579068,0
+HKD.US,D,20250620,000000,1.81,1.83,1.77,1.78,311172,0
+HKD.US,D,20250623,000000,1.77,1.8111,1.715,1.75,242611,0
+HKD.US,D,20250624,000000,1.78,1.83,1.76,1.83,172405,0
+HKD.US,D,20250625,000000,1.8001,1.815,1.77,1.79,127581,0
+HKD.US,D,20250626,000000,1.7959,1.8033,1.74,1.76,282918,0
+HKD.US,D,20250627,000000,1.78,1.81,1.718,1.72,314830,0
+HKD.US,D,20250630,000000,1.72,1.78,1.7,1.75,183516,0
+HKD.US,D,20250701,000000,1.7999,1.83,1.76,1.83,273087,0
+HKD.US,D,20250702,000000,1.828,1.85,1.78,1.81,146848,0
+HKD.US,D,20250703,000000,1.82,1.83,1.74,1.79,250223,0
+HKD.US,D,20250707,000000,1.7621,1.79,1.7098,1.72,339232,0
+HKD.US,D,20250708,000000,1.7786,1.79,1.72,1.77,171240,0
+HKD.US,D,20250709,000000,1.7551,1.8,1.74,1.78,83556,0
+HKD.US,D,20250710,000000,1.78,1.83,1.77,1.82,155092,0
+HKD.US,D,20250711,000000,1.8,1.84,1.72,1.76,480456,0
+HKD.US,D,20250714,000000,1.76,1.7866,1.73,1.78,203282,0
+HKD.US,D,20250715,000000,1.7667,1.79,1.74,1.75,189662,0
+HKD.US,D,20250716,000000,1.77,1.79,1.7301,1.775,141987,0
+HKD.US,D,20250717,000000,1.7601,1.81,1.75,1.81,253388,0
+HKD.US,D,20250718,000000,1.79,1.83,1.78,1.81,299228,0
+HKD.US,D,20250721,000000,1.83,1.8396,1.79,1.82,224929,0
+HKD.US,D,20250722,000000,1.835,1.89,1.8,1.88,169806,0
+HKD.US,D,20250723,000000,1.89,1.89,1.83,1.88,225299,0
+HKD.US,D,20250724,000000,1.8754,1.88,1.7675,1.86,293823,0
+HKD.US,D,20250725,000000,1.82,1.85,1.7701,1.84,223864,0
+HKD.US,D,20250728,000000,1.87,1.87,1.7401,1.79,291704,0
+HKD.US,D,20250729,000000,1.76,1.7699,1.705,1.72,294274,0
+HKD.US,D,20250730,000000,1.747,1.77,1.7,1.73,160642,0
+HKD.US,D,20250731,000000,1.72,1.75,1.67,1.75,267578,0
+HKD.US,D,20250801,000000,1.71,1.7131,1.6693,1.67,172855,0
+HKD.US,D,20250804,000000,1.7,1.72,1.6607,1.72,231580,0
+HKD.US,D,20250805,000000,1.7099,1.72,1.6605,1.7,153043,0
+HKD.US,D,20250806,000000,1.6976,1.6976,1.65,1.67,198980,0
+HKD.US,D,20250807,000000,1.7,1.71,1.615,1.67,200235,0
+HKD.US,D,20250808,000000,1.65,1.6603,1.59,1.64,269718,0
+HKD.US,D,20250811,000000,1.62,1.64,1.58,1.6,266600,0
+HKD.US,D,20250812,000000,1.61,1.6399,1.57,1.62,205729,0
+HKD.US,D,20250813,000000,1.63,1.68,1.61,1.67,168046,0
+HKD.US,D,20250814,000000,1.64,1.67,1.605,1.64,154262,0
+HKD.US,D,20250815,000000,1.6328,1.67,1.62,1.6599,151751,0
+HKD.US,D,20250818,000000,1.65,1.68,1.6401,1.68,128389,0
+HKD.US,D,20250819,000000,1.65,1.7,1.61,1.61,321347,0
+HKD.US,D,20250820,000000,1.61,1.6272,1.57,1.59,206203,0
+HKD.US,D,20250821,000000,1.6,1.69,1.58,1.59,162791,0
+HKD.US,D,20250822,000000,1.615,1.65,1.58,1.65,175172,0
+HKD.US,D,20250825,000000,1.641,1.65,1.62,1.64,119879,0
+HKD.US,D,20250826,000000,1.61,1.65,1.59,1.59,250158,0
+HKD.US,D,20250827,000000,1.61,1.63,1.5901,1.61,95735,0
+HKD.US,D,20250828,000000,1.61,1.64,1.59,1.62,139899,0
+HKD.US,D,20250829,000000,1.6101,1.633,1.59,1.62,148476,0
+HKD.US,D,20250902,000000,1.63,1.64,1.58,1.61,147809,0
+HKD.US,D,20250903,000000,1.601,1.61,1.56,1.6,223407,0
+HKD.US,D,20250904,000000,1.6,1.68,1.55,1.61,423513,0
+HKD.US,D,20250905,000000,1.6,1.618,1.5771,1.6,116614,0
+HKD.US,D,20250908,000000,1.5898,1.6299,1.57,1.6,177658,0
+HKD.US,D,20250909,000000,1.6499,1.78,1.6103,1.78,1198158,0
+HKD.US,D,20250910,000000,1.8096,1.92,1.71,1.83,1999526,0
+HKD.US,D,20250911,000000,1.752,1.82,1.74,1.81,455146,0
+HKD.US,D,20250912,000000,1.8599,1.86,1.76,1.82,340826,0
+HKD.US,D,20250915,000000,1.7954,1.8,1.72,1.78,461280,0
+HKD.US,D,20250916,000000,1.78,1.82,1.72,1.82,201145,0
+HKD.US,D,20250917,000000,1.83,1.85,1.77,1.83,318120,0
+HKD.US,D,20250918,000000,1.82,1.86,1.79,1.86,262895,0
+HKD.US,D,20250919,000000,1.84,2.01,1.8,1.96,1127705,0
+HKD.US,D,20250922,000000,1.98,2.22,1.89,1.93,1557261,0
+HKD.US,D,20250923,000000,1.97,1.98,1.8603,1.95,399261,0
+HKD.US,D,20250924,000000,1.9469,2.025,1.9,2,406758,0
+HKD.US,D,20250925,000000,2,2.0595,1.93,1.98,274727,0
+HKD.US,D,20250926,000000,1.96,1.98,1.83,1.9,355723,0
+HKD.US,D,20250929,000000,1.89,1.9,1.8301,1.84,184302,0
+HKD.US,D,20250930,000000,1.87,1.88,1.75,1.8,345567,0
+HKD.US,D,20251001,000000,1.82,1.8471,1.73,1.78,255330,0
+HKD.US,D,20251002,000000,1.7601,1.84,1.73,1.84,185323,0
+HKD.US,D,20251003,000000,1.77,1.85,1.73,1.79,315069,0
+HKD.US,D,20251006,000000,1.775,1.86,1.77,1.81,196798,0
+HKD.US,D,20251007,000000,1.81,1.8699,1.755,1.78,207739,0
+HKD.US,D,20251008,000000,1.7638,1.79,1.74,1.77,228020,0
+HKD.US,D,20251009,000000,1.8,1.8,1.75,1.77,199477,0
+HKD.US,D,20251010,000000,1.7601,1.77,1.63,1.7,401045,0
+HKD.US,D,20251013,000000,1.708,1.74,1.62,1.73,236150,0
+HKD.US,D,20251014,000000,1.69,1.73,1.66,1.71,189960,0
+HKD.US,D,20251015,000000,1.6985,1.73,1.66,1.68,154130,0
+HKD.US,D,20251016,000000,1.7,1.73,1.65,1.71,171971,0
+HKD.US,D,20251017,000000,1.68,1.73,1.66,1.66,234596,0
+HKD.US,D,20251020,000000,1.67,1.72,1.61,1.71,307337,0
+HKD.US,D,20251021,000000,1.69,1.705,1.66,1.68,153584,0
+HKD.US,D,20251022,000000,1.7,1.71,1.63,1.66,286920,0
+HKD.US,D,20251023,000000,1.6502,1.685,1.63,1.64,188663,0
+HKD.US,D,20251024,000000,1.66,1.77,1.65,1.75,237550,0
+HKD.US,D,20251027,000000,1.79,1.82,1.72,1.77,228944,0
+HKD.US,D,20251028,000000,1.73,1.76,1.7,1.7,161610,0
+HKD.US,D,20251029,000000,1.7159,1.77,1.6835,1.71,107021,0
+HKD.US,D,20251030,000000,1.6902,1.72,1.66,1.69,189522,0
+HKD.US,D,20251031,000000,2.79,5.47,2.3801,2.95,325291812,0
+HKD.US,D,20251103,000000,2.82,2.9,2.07,2.4,11492355,0
+HKD.US,D,20251104,000000,2.4,2.4162,2,2.03,4924544,0
+HKD.US,D,20251105,000000,1.98,2.11,1.86,1.95,2352274,0
+HKD.US,D,20251106,000000,1.92,1.94,1.755,1.78,1436313,0
+HKD.US,D,20251107,000000,1.77,1.99,1.76,1.9,2034484,0
+HKD.US,D,20251110,000000,1.91,1.95,1.715,1.72,1483183,0
+HKD.US,D,20251111,000000,1.7301,1.7927,1.63,1.65,972185,0
+HKD.US,D,20251112,000000,1.67,1.72,1.64,1.65,529754,0
+HKD.US,D,20251113,000000,1.69,1.77,1.61,1.61,1096709,0
+HKD.US,D,20251114,000000,1.6299,1.6599,1.52,1.52,1108023,0
+HKD.US,D,20251117,000000,1.52,1.63,1.46,1.47,925521,0
+HKD.US,D,20251118,000000,1.49,1.6,1.48,1.51,908133,0
+HKD.US,D,20251119,000000,1.56,1.56,1.43,1.45,895588,0
+HKD.US,D,20251120,000000,1.4998,1.5,1.38,1.39,670898,0
+HKD.US,D,20251121,000000,1.3999,1.48,1.3601,1.46,795620,0
+HKD.US,D,20251124,000000,1.48,1.53,1.46,1.53,378303,0
+HKD.US,D,20251125,000000,1.51,1.525,1.47,1.51,319535,0
+HKD.US,D,20251126,000000,1.5263,1.55,1.47,1.55,348209,0
+HKD.US,D,20251128,000000,1.53,1.65,1.5,1.61,559812,0
+HKD.US,D,20251201,000000,1.59,1.63,1.52,1.53,447342,0
+HKD.US,D,20251202,000000,1.55,1.56,1.47,1.56,399757,0
+HKD.US,D,20251203,000000,1.53,1.55,1.5,1.55,377696,0
+HKD.US,D,20251204,000000,1.53,1.62,1.5,1.62,472577,0
+HKD.US,D,20251205,000000,1.57,1.57,1.51,1.55,542530,0
+HKD.US,D,20251208,000000,1.59,1.61,1.51,1.54,739151,0
+HKD.US,D,20251209,000000,1.5201,1.56,1.5,1.56,230532,0
+HKD.US,D,20251210,000000,1.52,1.595,1.5,1.55,688942,0
+HKD.US,D,20251211,000000,1.522,1.55,1.5,1.5,291119,0
+HKD.US,D,20251212,000000,1.5199,1.52,1.45,1.45,505344,0
+HKD.US,D,20251215,000000,1.46,1.46,1.34,1.35,807169,0
+HKD.US,D,20251216,000000,1.38,1.41,1.34,1.41,356144,0
+HKD.US,D,20251217,000000,1.395,1.43,1.333,1.37,488055,0
+HKD.US,D,20251218,000000,1.37,1.39,1.34,1.35,265554,0
+HKD.US,D,20251219,000000,1.366,1.3899,1.3501,1.36,147803,0
+HKD.US,D,20251222,000000,1.39,1.41,1.37,1.38,208603,0
+HKD.US,D,20251223,000000,1.39,1.41,1.35,1.35,179939,0
+HKD.US,D,20251224,000000,1.37,1.3899,1.35,1.36,156870,0
+HKD.US,D,20251226,000000,1.3799,1.3799,1.33,1.33,302527,0
+HKD.US,D,20251229,000000,1.35,1.36,1.3,1.3,382627,0
+HKD.US,D,20251230,000000,1.33,1.35,1.26,1.28,363555,0
+HKD.US,D,20251231,000000,1.29,1.3,1.26,1.27,347156,0
+HKD.US,D,20260102,000000,1.3151,1.39,1.3,1.34,403955,0
+HKD.US,D,20260105,000000,1.35,1.3942,1.34,1.37,325022,0
+HKD.US,D,20260106,000000,1.3799,1.38,1.35,1.37,144019,0
+HKD.US,D,20260107,000000,1.36,1.38,1.35,1.38,113559,0
+HKD.US,D,20260108,000000,1.3703,1.44,1.37,1.39,354567,0
+HKD.US,D,20260109,000000,1.39,1.43,1.39,1.41,233939,0
+HKD.US,D,20260112,000000,1.41,1.43,1.375,1.42,184737,0
+HKD.US,D,20260113,000000,1.41,1.45,1.39,1.39,205438,0
+HKD.US,D,20260114,000000,1.4001,1.43,1.39,1.43,220454,0
+HKD.US,D,20260115,000000,1.43,1.45,1.41,1.43,151883,0
+HKD.US,D,20260116,000000,1.4233,1.44,1.4,1.42,189641,0
+HKD.US,D,20260120,000000,1.41,1.42,1.39,1.39,141440,0
+HKD.US,D,20260121,000000,1.39,1.42,1.36,1.42,356497,0
+HKD.US,D,20260122,000000,1.401,1.45,1.4,1.45,220908,0
+HKD.US,D,20260123,000000,1.43,1.45,1.41,1.41,132714,0
+HKD.US,D,20260126,000000,1.4,1.43,1.375,1.41,151861,0
+HKD.US,D,20260127,000000,1.39,1.4,1.345,1.39,306250,0
+HKD.US,D,20260128,000000,1.42,1.42,1.3683,1.39,198402,0
+HKD.US,D,20260129,000000,1.42,1.44,1.325,1.34,355661,0
+HKD.US,D,20260130,000000,1.35,1.37,1.31,1.37,229872,0
+HKD.US,D,20260202,000000,1.35,1.39,1.31,1.35,244789,0
+HKD.US,D,20260203,000000,1.3558,1.38,1.33,1.36,207480,0
+HKD.US,D,20260204,000000,1.35,1.38,1.32,1.36,347590,0
+HKD.US,D,20260205,000000,1.33,1.63,1.28,1.52,1260452,0
+HKD.US,D,20260206,000000,1.48,1.5299,1.42,1.45,399051,0
+HKD.US,D,20260209,000000,1.43,1.57,1.41,1.54,460074,0
+HKD.US,D,20260210,000000,1.54,1.65,1.5,1.5,340137,0
+HKD.US,D,20260211,000000,1.515,1.52,1.43,1.5,223690,0
+HKD.US,D,20260212,000000,1.49,1.4994,1.41,1.48,294795,0
+HKD.US,D,20260213,000000,1.46,1.63,1.4585,1.59,512925,0
+HKD.US,D,20260217,000000,1.57,1.65,1.51,1.62,441534,0
+HKD.US,D,20260218,000000,1.63,1.65,1.57,1.63,254438,0
diff --git a/daily/us/nyse stocks/1/hli.us.txt b/daily/us/nyse stocks/1/hli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86a54adf4253e274debe2a7ace6d518b3e13ff96
--- /dev/null
+++ b/daily/us/nyse stocks/1/hli.us.txt	
@@ -0,0 +1,2645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLI.US,D,20150813,000000,19.2581,19.5537,18.3273,18.9626,5569762.5846586,0
+HLI.US,D,20150814,000000,18.9793,19.5045,18.9793,19.2581,788642.59152392,0
+HLI.US,D,20150817,000000,19.2492,19.2846,18.6298,19.0037,276544.15557676,0
+HLI.US,D,20150818,000000,18.8095,19.0617,18.5246,19.048,293908.12020548,0
+HLI.US,D,20150819,000000,18.8437,18.9626,18.7102,18.7102,100532.34401387,0
+HLI.US,D,20150820,000000,18.5169,18.7102,18.4196,18.6208,145540.33515526,0
+HLI.US,D,20150821,000000,18.5806,18.6208,18.3273,18.3627,175895.69870698,0
+HLI.US,D,20150824,000000,17.2365,18.0721,15.4211,17.8786,216998.63116779,0
+HLI.US,D,20150825,000000,19.0037,19.0037,17.9866,18.1997,137268.8219719,0
+HLI.US,D,20150826,000000,17.9474,18.5169,17.754,18.131,327578.81135377,0
+HLI.US,D,20150827,000000,17.8786,18.5718,17.7441,18.4687,67453.421017217,0
+HLI.US,D,20150828,000000,18.184,18.4598,17.7942,18.1408,253157.60044771,0
+HLI.US,D,20150831,000000,17.7775,18.6208,17.7775,18.6208,139277.3706725,0
+HLI.US,D,20150901,000000,18.2085,18.9793,18.2085,18.6582,307495.36141542,0
+HLI.US,D,20150902,000000,18.2419,19.4525,18.2419,19.2581,275130.43062928,0
+HLI.US,D,20150903,000000,18.9713,19.2581,18.826,19.1403,131126.04448037,0
+HLI.US,D,20150904,000000,19.2336,19.317,18.7024,18.9204,89309.119809043,0
+HLI.US,D,20150908,000000,18.7937,18.997,18.3017,18.5423,233903.23704196,0
+HLI.US,D,20150909,000000,18.8771,18.8771,18.3549,18.5944,141285.91937311,0
+HLI.US,D,20150910,000000,18.3843,18.8095,18.3843,18.5806,166687.1344057,0
+HLI.US,D,20150911,000000,18.4108,18.7102,18.2508,18.3627,77494.127452571,0
+HLI.US,D,20150914,000000,18.6661,18.6661,17.7775,18.0122,119429.20204745,0
+HLI.US,D,20150915,000000,17.8963,18.7495,17.8963,18.5581,115177.84186678,0
+HLI.US,D,20150916,000000,18.1997,18.6208,18.1565,18.45,191369.26455866,0
+HLI.US,D,20150917,000000,18.2174,18.5502,18.1997,18.5246,69936.606479724,0
+HLI.US,D,20150918,000000,18.4687,18.7594,18.2252,18.5944,213463.30026526,0
+HLI.US,D,20150921,000000,18.7838,18.7937,18.1997,18.5806,189833.31555232,0
+HLI.US,D,20150922,000000,18.345,18.8594,18.2085,18.826,137738.3660647,0
+HLI.US,D,20150923,000000,18.937,19.048,18.5169,18.8527,69460.951183994,0
+HLI.US,D,20150924,000000,18.8594,19.0293,18.5718,18.6111,202934.71612829,0
+HLI.US,D,20150925,000000,18.835,18.835,17.8325,18.0985,74538.342295805,0
+HLI.US,D,20150928,000000,17.7697,17.9562,17.5251,17.7176,125290.86420362,0
+HLI.US,D,20150929,000000,17.6921,18.1152,17.5321,17.9562,126990.7971556,0
+HLI.US,D,20150930,000000,18.1152,18.6661,17.7863,18.45,2267054.6221569,0
+HLI.US,D,20151001,000000,18.4373,18.7681,18.2841,18.5246,98992.32087223,0
+HLI.US,D,20151002,000000,18.1997,18.4785,17.6499,18.1918,144945.51140214,0
+HLI.US,D,20151005,000000,18.2586,19.0214,18.2586,19.0214,317259.0266507,0
+HLI.US,D,20151006,000000,18.9204,19.2159,18.7024,18.8437,118721.32103989,0
+HLI.US,D,20151007,000000,19.048,19.5457,18.7761,19.5045,242522.07025924,0
+HLI.US,D,20151008,000000,19.4437,19.5133,18.8527,19.2492,109739.88978132,0
+HLI.US,D,20151009,000000,19.0892,19.1403,18.7594,18.8437,45715.872148957,0
+HLI.US,D,20151012,000000,18.8437,18.883,18.3371,18.4196,45465.312828293,0
+HLI.US,D,20151013,000000,18.2841,18.835,18.1152,18.7102,81035.56955804,0
+HLI.US,D,20151014,000000,18.6837,18.6837,18.0985,18.2763,69345.856861901,0
+HLI.US,D,20151015,000000,18.3371,18.9204,18.0122,18.8928,88951.614436877,0
+HLI.US,D,20151016,000000,18.937,18.997,18.0318,18.3706,80329.725618124,0
+HLI.US,D,20151019,000000,18.2419,18.7937,18.1565,18.7171,126280.87908039,0
+HLI.US,D,20151020,000000,18.6935,18.7761,18.285,18.6208,41906.555647818,0
+HLI.US,D,20151021,000000,18.6935,18.7594,18.3774,18.5718,115531.27310364,0
+HLI.US,D,20151022,000000,18.5502,18.8035,18.1751,18.3774,120020.9701991,0
+HLI.US,D,20151023,000000,18.4883,18.5885,17.8423,18.345,87418.721032007,0
+HLI.US,D,20151026,000000,18.3273,18.3273,17.7775,17.9228,191608.62000726,0
+HLI.US,D,20151027,000000,17.8119,18.3117,17.7353,18.2174,139511.63345199,0
+HLI.US,D,20151028,000000,17.7863,19.0293,17.6921,18.8771,290369.73370149,0
+HLI.US,D,20151029,000000,18.8594,18.8594,17.9955,18.5246,125101.41691239,0
+HLI.US,D,20151030,000000,18.4883,18.5502,18.1055,18.5502,214999.24927161,0
+HLI.US,D,20151102,000000,18.5325,18.8928,18.0818,18.6208,120364.21609774,0
+HLI.US,D,20151103,000000,18.6208,18.724,18.4687,18.6111,122857.58689848,0
+HLI.US,D,20151104,000000,19.2413,19.2413,18.0122,18.4785,182932.74889585,0
+HLI.US,D,20151105,000000,18.5423,19.048,18.131,18.9458,173533.7187695,0
+HLI.US,D,20151106,000000,18.9626,18.9793,18.6661,18.7171,137148.6349807,0
+HLI.US,D,20151109,000000,18.7495,18.8928,18.6661,18.8035,161842.98753955,0
+HLI.US,D,20151110,000000,18.7328,19.0037,18.5325,18.8527,207318.48570607,0
+HLI.US,D,20151111,000000,18.9626,19.0037,18.5885,18.724,78319.139849876,0
+HLI.US,D,20151112,000000,18.6208,18.8527,18.5581,18.7102,74070.835270665,0
+HLI.US,D,20151113,000000,18.5944,18.8928,18.5944,18.8163,102419.68718943,0
+HLI.US,D,20151116,000000,18.8594,18.9115,18.7102,18.7937,71115.050113899,0
+HLI.US,D,20151117,000000,18.835,18.9626,18.6208,18.826,137384.93482782,0
+HLI.US,D,20151118,000000,18.8771,18.997,18.6661,18.9626,113639.85579278,0
+HLI.US,D,20151119,000000,18.9793,18.9793,18.7024,18.826,86119.071872795,0
+HLI.US,D,20151120,000000,18.9115,19.0037,18.8163,18.835,101120.03803022,0
+HLI.US,D,20151123,000000,18.9017,19.1992,18.4982,19.1403,221731.75784714,0
+HLI.US,D,20151124,000000,19.0706,19.9797,18.9713,19.7342,163254.67541937,0
+HLI.US,D,20151125,000000,19.7588,20.2075,19.698,20.0023,113879.21124139,0
+HLI.US,D,20151127,000000,19.9954,20.4019,19.7755,20.2909,55167.866034134,0
+HLI.US,D,20151130,000000,20.341,20.7151,20.0975,20.6984,152979.70620454,0
+HLI.US,D,20151201,000000,20.7505,21.1029,20.7505,20.9664,96734.231384791,0
+HLI.US,D,20151202,000000,20.934,21.1549,20.6974,20.9419,86962.41787893,0
+HLI.US,D,20151203,000000,20.8761,20.9851,20.3184,20.5855,80386.763512259,0
+HLI.US,D,20151204,000000,20.5933,20.6513,20.3184,20.5167,59997.753426753,0
+HLI.US,D,20151207,000000,20.5334,21.0371,20.1201,20.2871,158746.64471509,0
+HLI.US,D,20151208,000000,20.1201,20.3734,19.479,20.0455,108251.81186471,0
+HLI.US,D,20151209,000000,20.0052,20.1358,19.7853,19.8942,93697.982055942,0
+HLI.US,D,20151210,000000,19.8177,20.1642,19.5457,19.6567,84304.044598723,0
+HLI.US,D,20151211,000000,19.3248,19.8343,19.2483,19.3062,115888.77847581,0
+HLI.US,D,20151214,000000,19.3759,19.9022,19.1894,19.7666,153531.75153706,0
+HLI.US,D,20151215,000000,19.8697,20.2537,19.8697,20.0642,120231.80670064,0
+HLI.US,D,20151216,000000,20.1829,20.6513,20.1829,20.4167,155924.28748925,0
+HLI.US,D,20151217,000000,20.5167,20.9761,19.639,19.851,164617.47367566,0
+HLI.US,D,20151218,000000,19.8423,20.3459,19.1638,19.3513,911498.14135475,0
+HLI.US,D,20151221,000000,19.5133,19.851,19.315,19.7509,121878.77589378,0
+HLI.US,D,20151222,000000,19.8865,20.0356,19.5713,19.9209,22796.824045048,0
+HLI.US,D,20151223,000000,20.0642,20.4324,19.8177,20.2281,50488.721647441,0
+HLI.US,D,20151224,000000,20.3184,20.3459,20.2714,20.3018,14851.24168532,0
+HLI.US,D,20151228,000000,20.2791,20.9075,20.1201,20.6119,45550.869669495,0
+HLI.US,D,20151229,000000,20.6709,20.9586,20.1093,20.8997,76330.961825753,0
+HLI.US,D,20151230,000000,20.9262,21.9197,20.6798,21.6939,58919.126107314,0
+HLI.US,D,20151231,000000,21.6841,22.7847,21.5328,22.3252,110534.34616392,0
+HLI.US,D,20160104,000000,22.1005,22.1082,21.4956,21.5653,160546.3939818,0
+HLI.US,D,20160105,000000,21.7263,21.9296,20.6885,21.1471,197878.71422679,0
+HLI.US,D,20160106,000000,20.8584,20.8584,20.1269,20.1642,209727.31819944,0
+HLI.US,D,20160107,000000,20.0288,20.8281,19.5978,20.2871,376330.93283158,0
+HLI.US,D,20160108,000000,20.4392,20.4392,19.7352,20.0642,92077.494742223,0
+HLI.US,D,20160111,000000,20.2281,20.6798,20.1427,20.6119,77939.226733586,0
+HLI.US,D,20160112,000000,21.0126,21.1648,20.3636,20.9586,307602.30746692,0
+HLI.US,D,20160113,000000,21.0371,21.3346,20.3283,20.5688,158974.79629163,0
+HLI.US,D,20160114,000000,20.6276,21.2492,20.5167,20.8761,181019.94237468,0
+HLI.US,D,20160115,000000,20.39,20.8584,20.0356,20.7062,208954.25102715,0
+HLI.US,D,20160119,000000,20.8997,20.9586,19.86,20.0916,268879.68855241,0
+HLI.US,D,20160120,000000,19.802,20.4254,19.0863,20.1642,127017.27903501,0
+HLI.US,D,20160121,000000,20.2025,20.3557,20.0052,20.0828,134680.72752554,0
+HLI.US,D,20160122,000000,20.39,20.39,20.1014,20.3018,110630.08834335,0
+HLI.US,D,20160125,000000,20.235,20.2624,20.0209,20.1103,75581.32093141,0
+HLI.US,D,20160126,000000,20.1574,20.235,19.699,19.8423,184350.54797862,0
+HLI.US,D,20160127,000000,19.5222,19.8423,19.4259,19.6803,109699.14842837,0
+HLI.US,D,20160128,000000,19.7932,19.8697,19.2394,19.7451,103776.37424278,0
+HLI.US,D,20160129,000000,19.8177,20.6022,19.8177,20.5688,144139.85114749,0
+HLI.US,D,20160201,000000,20.5256,20.7131,20.0209,20.6513,129538.150249,0
+HLI.US,D,20160202,000000,20.39,20.5933,19.7087,19.9306,163816.90609014,0
+HLI.US,D,20160203,000000,20.0151,20.1269,19.0823,19.5133,146654.61115854,0
+HLI.US,D,20160204,000000,19.5624,20.3184,19.1894,20.1269,129684.81911964,0
+HLI.US,D,20160205,000000,20.1014,20.2714,19.7598,19.8776,102847.47139544,0
+HLI.US,D,20160208,000000,19.7666,20.3096,19.3248,20.0455,220303.77342613,0
+HLI.US,D,20160209,000000,18.9419,21.7863,18.9419,19.9571,439130.67280771,0
+HLI.US,D,20160210,000000,19.9974,20.9948,19.9974,20.7396,126613.93964078,0
+HLI.US,D,20160211,000000,20.3273,20.8849,20.0916,20.4637,102516.44790269,0
+HLI.US,D,20160212,000000,20.6414,20.7219,20.2025,20.5167,57858.832396702,0
+HLI.US,D,20160216,000000,20.7062,20.9497,20.5256,20.8584,78983.223903015,0
+HLI.US,D,20160217,000000,20.9497,21.2167,20.5079,20.6513,151947.931441,0
+HLI.US,D,20160218,000000,20.6346,20.9419,20.2173,20.4254,92824.080035093,0
+HLI.US,D,20160219,000000,20.4716,21.2256,20.4441,20.9664,148283.24674284,0
+HLI.US,D,20160222,000000,21.1814,21.1814,20.7642,20.9075,50980.673484353,0
+HLI.US,D,20160223,000000,20.7966,20.9497,20.3018,20.8142,131109.74793918,0
+HLI.US,D,20160224,000000,20.5767,20.9419,20.235,20.771,124235.66316213,0
+HLI.US,D,20160225,000000,20.8495,20.9761,20.4254,20.8682,137856.51598826,0
+HLI.US,D,20160226,000000,20.9497,21.2806,20.6709,20.8997,65845.156109384,0
+HLI.US,D,20160229,000000,20.9164,22.2191,20.9164,21.7676,151527.27697176,0
+HLI.US,D,20160301,000000,21.8039,21.9296,21.5231,21.7008,346579.5598374,0
+HLI.US,D,20160302,000000,21.6841,22.0258,21.58,21.8873,66888.134744989,0
+HLI.US,D,20160303,000000,21.8049,21.9806,21.4759,21.8491,303259.2792421,0
+HLI.US,D,20160304,000000,21.9217,21.9217,21.2393,21.2472,113658.18940162,0
+HLI.US,D,20160307,000000,21.1431,21.3239,20.4264,20.5865,162570.22068976,0
+HLI.US,D,20160308,000000,20.7515,20.7672,20.0347,20.0445,229754.74877749,0
+HLI.US,D,20160309,000000,20.1564,21.1696,20.1564,21.0656,94004.560736917,0
+HLI.US,D,20160310,000000,21.1962,21.4612,20.9212,21.3591,108353.66524709,0
+HLI.US,D,20160311,000000,21.4004,22.1986,21.4004,22.0092,124465.85180631,0
+HLI.US,D,20160314,000000,21.959,21.959,21.3406,21.4759,123982.04823999,0
+HLI.US,D,20160315,000000,21.4259,21.4259,20.6542,20.7082,53485.248157161,0
+HLI.US,D,20160316,000000,20.7672,20.7672,20.1731,20.4736,64491.524657508,0
+HLI.US,D,20160317,000000,20.4176,21.6587,20.1456,21.4171,92528.705226181,0
+HLI.US,D,20160318,000000,21.5545,21.5545,21.1186,21.4171,328734.84724383,0
+HLI.US,D,20160321,000000,21.5467,21.958,21.3591,21.4092,104239.80713262,0
+HLI.US,D,20160322,000000,21.255,21.5378,21.0498,21.4259,52758.015006943,0
+HLI.US,D,20160323,000000,21.3935,21.3935,20.7515,20.8094,116788.14384225,0
+HLI.US,D,20160324,000000,20.6443,20.9811,20.1829,20.8171,273030.21388454,0
+HLI.US,D,20160328,000000,20.8368,20.9547,20.1427,20.3557,313227.66977596,0
+HLI.US,D,20160329,000000,20.3843,21.368,20.1564,21.2138,230188.64418644,0
+HLI.US,D,20160330,000000,21.2315,21.4612,21.0577,21.3316,104589.1642342,0
+HLI.US,D,20160331,000000,21.3591,21.4946,21.2786,21.3316,51144.657429991,0
+HLI.US,D,20160401,000000,21.1353,21.3493,20.9624,21.2315,44970.30538991,0
+HLI.US,D,20160404,000000,21.1608,21.2472,20.9212,21.1,30393.0493032,0
+HLI.US,D,20160405,000000,20.9978,21.1608,20.1093,20.2871,116243.22824651,0
+HLI.US,D,20160406,000000,20.3646,21.1177,20.2281,20.9547,66431.831591912,0
+HLI.US,D,20160407,000000,21.0165,21.1696,20.6443,20.7907,50318.626498861,0
+HLI.US,D,20160408,000000,20.9978,21.1696,20.6443,20.9811,74133.984367743,0
+HLI.US,D,20160411,000000,21.0587,21.0587,20.5952,20.8094,50088.437854675,0
+HLI.US,D,20160412,000000,20.7582,21.3493,20.5099,20.664,44443.723402988,0
+HLI.US,D,20160413,000000,20.7082,21.3493,20.7082,21.2472,54277.667472103,0
+HLI.US,D,20160414,000000,21.3062,21.5987,21.2393,21.3239,28324.407106994,0
+HLI.US,D,20160415,000000,21.2393,21.5221,21.2393,21.3149,24394.903614643,0
+HLI.US,D,20160418,000000,21.1509,21.7342,21.1087,21.5987,44424.371260334,0
+HLI.US,D,20160419,000000,21.2972,21.4435,21.1962,21.261,29837.948369211,0
+HLI.US,D,20160420,000000,21.255,21.6321,21.0498,21.5643,30641.571556216,0
+HLI.US,D,20160421,000000,21.368,21.7008,21.368,21.6154,29672.94588975,0
+HLI.US,D,20160422,000000,21.6321,21.7774,21.4171,21.6321,129738.8014123,0
+HLI.US,D,20160425,000000,21.7008,21.8796,20.8094,21.0243,54802.212391377,0
+HLI.US,D,20160426,000000,21.1431,21.6587,21.1431,21.6321,34228.847683758,0
+HLI.US,D,20160427,000000,21.6154,21.6321,21.2972,21.5643,40526.442316523,0
+HLI.US,D,20160428,000000,21.5712,21.6674,21.3591,21.4004,29660.723483864,0
+HLI.US,D,20160429,000000,21.0283,21.7587,21.0283,21.5987,60990.823904991,0
+HLI.US,D,20160502,000000,21.5889,21.7175,21.1177,21.3062,49910.194435504,0
+HLI.US,D,20160503,000000,21.1,21.5467,20.6826,20.9025,37278.337952317,0
+HLI.US,D,20160504,000000,20.8368,21.2393,20.6139,20.6826,34695.336175075,0
+HLI.US,D,20160505,000000,20.7249,20.8094,20.2871,20.3283,42107.206811113,0
+HLI.US,D,20160506,000000,20.3557,20.6366,20.0347,20.5187,34307.274788194,0
+HLI.US,D,20160509,000000,20.4589,20.8368,20.1928,20.6219,40619.128894492,0
+HLI.US,D,20160510,000000,20.7729,21.3062,20.6905,20.8948,27866.066886269,0
+HLI.US,D,20160511,000000,20.8094,20.8878,20.3184,20.4589,47410.712431815,0
+HLI.US,D,20160512,000000,20.4324,20.5354,20.1564,20.2202,36829.164536007,0
+HLI.US,D,20160513,000000,20.1261,20.1731,19.8482,19.9718,50879.838635794,0
+HLI.US,D,20160516,000000,19.9473,20.2202,19.8226,19.9806,112162.98174822,0
+HLI.US,D,20160517,000000,19.857,20.0445,19.3288,19.5751,70755.507674086,0
+HLI.US,D,20160518,000000,19.6537,20.0542,19.4652,19.9964,105596.49418597,0
+HLI.US,D,20160519,000000,19.9806,20.235,18.5963,19.5928,102076.4412908,0
+HLI.US,D,20160520,000000,19.7313,20.0131,19.5928,19.7902,113663.28207073,0
+HLI.US,D,20160523,000000,19.7313,20.4324,19.6027,20.1427,72119.3244642,0
+HLI.US,D,20160524,000000,20.3096,20.9301,20.3096,20.8368,42461.656581808,0
+HLI.US,D,20160525,000000,20.938,21.2472,20.6542,20.9811,74456.859589898,0
+HLI.US,D,20160526,000000,21.0744,21.0744,20.8878,20.9114,20726.144781194,0
+HLI.US,D,20160527,000000,20.6139,20.9714,20.5609,20.9301,41662.107530098,0
+HLI.US,D,20160531,000000,20.938,21.0341,20.6286,20.6905,121642.47604665,0
+HLI.US,D,20160601,000000,20.5443,21.2266,20.4628,20.881,71633.483830231,0
+HLI.US,D,20160602,000000,20.7819,20.8545,20.2183,20.8004,102872.93474103,0
+HLI.US,D,20160603,000000,20.7739,20.7739,20.2409,20.6032,116845.18173639,0
+HLI.US,D,20160606,000000,20.56,21.2187,20.553,21.044,30795.370163615,0
+HLI.US,D,20160607,000000,21.095,21.1471,20.7739,20.8731,55647.595465159,0
+HLI.US,D,20160608,000000,20.8181,21.1814,20.7425,20.8898,31272.043993169,0
+HLI.US,D,20160609,000000,20.7425,21.1903,20.4628,20.8281,56249.548955045,0
+HLI.US,D,20160610,000000,20.5943,20.8457,20.3253,20.6366,140249.05194044,0
+HLI.US,D,20160613,000000,20.4628,21.0371,20.4628,20.8545,76782.172309711,0
+HLI.US,D,20160614,000000,20.8633,20.939,20.1987,20.4244,92810.839095383,0
+HLI.US,D,20160615,000000,20.4382,20.8328,20.398,20.4382,54459.98502657,0
+HLI.US,D,20160616,000000,20.3714,20.393,20.1388,20.344,33582.078705624,0
+HLI.US,D,20160617,000000,20.398,20.6826,20.1388,20.4324,82194.661049564,0
+HLI.US,D,20160620,000000,20.6826,21.0617,20.6286,20.6443,60500.909135728,0
+HLI.US,D,20160621,000000,20.7515,20.9557,20.0495,20.5089,74962.05236652,0
+HLI.US,D,20160622,000000,20.5776,20.7249,20.3351,20.5688,50253.440334136,0
+HLI.US,D,20160623,000000,20.7739,21.4485,20.7672,21.2177,53840.716461678,0
+HLI.US,D,20160624,000000,20.2919,21.1471,19.8423,20.068,572149.15313275,0
+HLI.US,D,20160627,000000,19.9228,19.9228,18.5757,19.0146,163181.34098406,0
+HLI.US,D,20160628,000000,19.206,19.7157,18.9743,19.3542,212550.69395911,0
+HLI.US,D,20160629,000000,19.5173,19.5173,18.6689,19.1815,93715.297130948,0
+HLI.US,D,20160630,000000,19.1815,19.3356,18.7671,19.2983,173583.62692687,0
+HLI.US,D,20160701,000000,19.2149,19.3779,18.8527,18.9301,73638.97692936,0
+HLI.US,D,20160705,000000,18.7671,18.7671,18.291,18.344,69540.396822252,0
+HLI.US,D,20160706,000000,18.2733,18.5522,18.0848,18.4019,76539.761259639,0
+HLI.US,D,20160707,000000,18.3617,18.616,18.0927,18.452,68331.397173362,0
+HLI.US,D,20160708,000000,18.6071,18.8437,18.4707,18.8095,160281.57518761,0
+HLI.US,D,20160711,000000,18.8163,19.154,18.7918,18.8683,114828.48476519,0
+HLI.US,D,20160712,000000,19.0509,19.5938,19.0146,19.5173,115953.96464054,0
+HLI.US,D,20160713,000000,19.5938,19.6606,19.2659,19.3455,87893.357793914,0
+HLI.US,D,20160714,000000,19.6115,19.802,19.1894,19.3779,156589.39007621,0
+HLI.US,D,20160715,000000,19.5507,20.2584,19.5507,20.2252,93715.297130948,0
+HLI.US,D,20160718,000000,20.4481,20.5776,20.017,20.3066,62674.460315789,0
+HLI.US,D,20160719,000000,20.2085,20.4057,19.8609,20.1604,76008.086603597,0
+HLI.US,D,20160720,000000,20.1466,20.3174,20.0072,20.1142,69467.062386936,0
+HLI.US,D,20160721,000000,20.0857,20.1142,19.9042,19.9836,32717.343489189,0
+HLI.US,D,20160722,000000,20.1044,20.1545,19.9326,20.0857,30361.474754662,0
+HLI.US,D,20160725,000000,20.0582,20.1466,19.7755,19.9228,41690.626477165,0
+HLI.US,D,20160726,000000,19.9042,20.3891,19.86,20.0318,41536.827869766,0
+HLI.US,D,20160727,000000,19.9836,20.5177,19.9836,20.2409,26024.557732777,0
+HLI.US,D,20160728,000000,20.1888,20.2497,19.9503,20.0072,25204.638004591,0
+HLI.US,D,20160729,000000,19.9758,20.0072,19.688,19.7853,67121.378990647,0
+HLI.US,D,20160801,000000,19.7656,20.3351,19.5761,20.2771,79173.689728072,0
+HLI.US,D,20160802,000000,20.232,20.3537,19.5085,20.068,225304.77450115,0
+HLI.US,D,20160803,000000,20.4569,21.745,20.1044,20.7515,152346.17816612,0
+HLI.US,D,20160804,000000,20.664,21.0685,20.6209,20.9477,56359.55060802,0
+HLI.US,D,20160805,000000,21.1304,21.9905,20.6905,21.8706,144467.81903876,0
+HLI.US,D,20160808,000000,21.8491,22.0366,21.7764,21.9315,76407.35186254,0
+HLI.US,D,20160809,000000,21.8706,22.1229,21.5771,21.639,109733.77857838,0
+HLI.US,D,20160810,000000,21.7666,22.2163,21.5358,21.9865,94930.407982781,0
+HLI.US,D,20160811,000000,22.0002,22.1132,21.9217,22.0366,30920.649823946,0
+HLI.US,D,20160812,000000,21.959,21.959,21.7076,21.8706,33895.787123365,0
+HLI.US,D,20160815,000000,22.0002,22.4234,21.8706,22.3301,41690.626477165,0
+HLI.US,D,20160816,000000,22.3714,22.3891,22.0268,22.1396,46225.139060873,0
+HLI.US,D,20160817,000000,22.1475,22.4146,22.0778,22.1907,203282.03616222,0
+HLI.US,D,20160818,000000,21.5692,21.7666,21.2354,21.7165,67003.229067083,0
+HLI.US,D,20160819,000000,22.0179,22.3891,21.6567,21.6821,92379.999287902,0
+HLI.US,D,20160822,000000,21.5515,21.8294,20.9595,21.75,33405.872354101,0
+HLI.US,D,20160823,000000,21.8392,22.1573,21.75,21.9315,80136.204191595,0
+HLI.US,D,20160824,000000,21.9776,22.01,21.4396,21.5015,36606.105628587,0
+HLI.US,D,20160825,000000,21.3738,21.639,21.3543,21.4485,76836.154602374,0
+HLI.US,D,20160826,000000,21.5692,22.1229,21.0685,21.1648,114153.19683999,0
+HLI.US,D,20160829,000000,20.9134,21.7666,20.9134,21.4721,131392.9003422,0
+HLI.US,D,20160830,000000,21.4318,21.7587,21.364,21.7253,49308.240945618,0
+HLI.US,D,20160831,000000,21.8117,21.8117,21.2315,21.5084,70075.127079765,0
+HLI.US,D,20160901,000000,21.585,21.6045,21.1254,21.4122,120330.60448155,0
+HLI.US,D,20160902,000000,21.4897,21.8049,21.3709,21.6654,40684.315059218,0
+HLI.US,D,20160906,000000,21.6291,21.692,21.5084,21.5682,38609.561660068,0
+HLI.US,D,20160907,000000,21.4711,21.5171,21.0646,21.2992,85736.103155033,0
+HLI.US,D,20160908,000000,21.1863,21.5084,21.1863,21.4652,37515.65633327,0
+HLI.US,D,20160909,000000,21.4554,21.4554,21.1353,21.1608,38960.955829291,0
+HLI.US,D,20160912,000000,21.1067,21.7587,20.7857,21.4122,50190.291237058,0
+HLI.US,D,20160913,000000,21.255,21.4789,20.8398,20.8997,38367.150609996,0
+HLI.US,D,20160914,000000,20.8662,21.0646,20.7268,20.7701,33282.629761417,0
+HLI.US,D,20160915,000000,20.8475,21.1962,20.7013,21.098,55037.493704683,0
+HLI.US,D,20160916,000000,21.0901,21.2708,20.7348,21.1421,81975.67627744,0
+HLI.US,D,20160919,000000,21.1421,21.4897,21.0489,21.1776,28216.442521667,0
+HLI.US,D,20160920,000000,21.2315,21.3386,21.0646,21.1962,26220.116226953,0
+HLI.US,D,20160921,000000,21.255,21.7253,21.255,21.5682,37638.898925955,0
+HLI.US,D,20160922,000000,21.6036,21.8805,21.4799,21.741,34816.54170011,0
+HLI.US,D,20160923,000000,21.741,21.8206,21.5084,21.5271,27716.342414165,0
+HLI.US,D,20160926,000000,21.3798,21.4298,20.8133,20.8839,44928.545503132,0
+HLI.US,D,20160927,000000,20.9262,21.1509,20.8475,21.0489,34770.707678038,0
+HLI.US,D,20160928,000000,21.098,21.4033,20.8751,21.2708,36632.587508006,0
+HLI.US,D,20160929,000000,21.3336,21.8559,21.1608,21.2895,63689.938538151,0
+HLI.US,D,20160930,000000,21.3965,22.011,21.2138,21.7587,68130.746010066,0
+HLI.US,D,20161003,000000,21.6988,22.0386,21.5388,21.8559,43833.621642511,0
+HLI.US,D,20161004,000000,22.0386,22.0985,21.6821,21.9953,33080.960064298,0
+HLI.US,D,20161005,000000,21.9786,22.4754,21.9699,22.2114,49189.07248823,0
+HLI.US,D,20161006,000000,22.2712,22.2712,21.3965,21.7076,45453.090422407,0
+HLI.US,D,20161007,000000,21.7764,21.7764,21.4122,21.6744,55772.875125491,0
+HLI.US,D,20161010,000000,21.8049,22.0199,21.7165,21.905,19262.511676345,0
+HLI.US,D,20161011,000000,21.7666,22.011,21.4554,21.5682,55105.73547088,0
+HLI.US,D,20161012,000000,21.7342,21.9433,21.4897,21.7076,83429.12404405,0
+HLI.US,D,20161013,000000,21.5348,21.5368,21.1382,21.2138,55361.387460663,0
+HLI.US,D,20161014,000000,21.4376,21.7666,21.3965,21.4799,40464.311753269,0
+HLI.US,D,20161017,000000,21.5505,21.692,21.2619,21.3336,34823.671436878,0
+HLI.US,D,20161018,000000,21.5428,21.5428,21.2619,21.2992,113872.08150462,0
+HLI.US,D,20161019,000000,21.2992,21.7764,21.2796,21.6213,60726.005110794,0
+HLI.US,D,20161020,000000,21.6213,21.6821,21.3336,21.4209,31540.936922661,0
+HLI.US,D,20161021,000000,21.2482,21.585,20.8839,21.5084,36743.607694804,0
+HLI.US,D,20161024,000000,21.6557,21.9335,21.5271,21.638,30342.122612009,0
+HLI.US,D,20161025,000000,21.6468,21.8501,21.4652,21.75,43831.584574864,0
+HLI.US,D,20161026,000000,21.6557,21.7587,21.3424,21.4122,87837.338433603,0
+HLI.US,D,20161027,000000,21.5084,22.0286,21.2708,21.5271,39506.889958865,0
+HLI.US,D,20161028,000000,21.6213,21.6213,21.1776,21.3169,56417.607035977,0
+HLI.US,D,20161031,000000,21.3336,21.8304,21.1254,21.1696,90206.44810784,0
+HLI.US,D,20161101,000000,21.2895,21.7863,20.9173,21.0145,94009.653406036,0
+HLI.US,D,20161102,000000,21.0145,21.0145,20.2576,20.5786,43695.10104247,0
+HLI.US,D,20161103,000000,20.5952,21.04,20.3341,20.3341,48291.744189432,0
+HLI.US,D,20161104,000000,20.3243,20.666,20.1447,20.398,60387.851881282,0
+HLI.US,D,20161107,000000,20.8839,21.2992,20.398,20.9262,49529.26278539,0
+HLI.US,D,20161108,000000,20.8751,20.8839,20.5865,20.7013,59104.499263252,0
+HLI.US,D,20161109,000000,20.9595,21.4465,20.8475,21.0233,150290.77690962,0
+HLI.US,D,20161110,000000,21.4209,21.4209,20.8751,21.0145,317955.7037862,0
+HLI.US,D,20161111,000000,21.0233,22.0553,21.0233,21.2482,238845.1631552,0
+HLI.US,D,20161114,000000,21.4376,21.8501,20.5236,21.6821,262262.27429897,0
+HLI.US,D,20161115,000000,21.6988,22.1162,21.1353,21.7165,538801.3372066,0
+HLI.US,D,20161116,000000,21.5761,22.5658,21.5761,22.4921,251232.57152067,0
+HLI.US,D,20161117,000000,22.499,23.3562,22.4283,23.2461,152181.17568666,0
+HLI.US,D,20161118,000000,23.2118,24.2526,23.2118,23.7391,243965.33268761,0
+HLI.US,D,20161121,000000,23.9501,23.9501,23.4121,23.5229,169871.071139,0
+HLI.US,D,20161122,000000,23.6281,24.555,23.1824,24.2369,130408.99666839,0
+HLI.US,D,20161123,000000,24.2192,24.5235,23.9069,24.3222,94011.690473683,0
+HLI.US,D,20161125,000000,24.2456,24.5736,24.063,24.548,48551.470314509,0
+HLI.US,D,20161128,000000,24.4518,24.9132,24.2948,24.3311,122837.216222,0
+HLI.US,D,20161129,000000,24.4017,25.2264,24.174,24.4518,221392.58608381,0
+HLI.US,D,20161130,000000,24.7474,24.8515,24.4351,24.7474,113430.03782508,0
+HLI.US,D,20161201,000000,24.7739,25.4532,24.7592,25.4454,118490.11386188,0
+HLI.US,D,20161202,000000,25.4729,25.7605,25.0006,25.5692,90804.327462431,0
+HLI.US,D,20161205,000000,25.8479,26.3123,25.7095,26.1975,93550.294651486,0
+HLI.US,D,20161206,000000,26.4175,26.7827,26.2141,26.3811,126097.5429921,0
+HLI.US,D,20161207,000000,26.5922,27.3247,26.2868,27.1232,85057.75962836,0
+HLI.US,D,20161208,000000,27.2225,27.3796,26.9318,27.1498,124058.43827678,0
+HLI.US,D,20161209,000000,27.0909,27.4394,27.0123,27.0713,110056.65380054,0
+HLI.US,D,20161212,000000,27.0811,27.3069,26.6264,26.655,150738.93179211,0
+HLI.US,D,20161213,000000,26.8563,27.3796,26.2868,27.2146,138976.90319448,0
+HLI.US,D,20161214,000000,27.3707,27.7408,26.8563,26.9927,147433.78953376,0
+HLI.US,D,20161215,000000,27.0909,27.5101,26.4527,27.0556,153025.54022662,0
+HLI.US,D,20161216,000000,27.1332,27.4483,26.9063,27.0634,287066.62851079,0
+HLI.US,D,20161219,000000,27.1332,27.3628,26.8632,27.1764,209330.09000815,0
+HLI.US,D,20161220,000000,27.3628,27.6142,27.1232,27.299,98284.439864666,0
+HLI.US,D,20161221,000000,27.0634,27.457,26.9485,27.2902,109342.66159003,0
+HLI.US,D,20161222,000000,27.1675,27.3099,26.4616,26.6953,161525.20498651,0
+HLI.US,D,20161223,000000,26.7316,27.0998,26.5451,27.0909,40802.464982782,0
+HLI.US,D,20161227,000000,27.0291,27.1498,26.9594,26.9859,46095.785265246,0
+HLI.US,D,20161228,000000,27.0634,27.1596,26.6874,27.1232,124388.4432357,0
+HLI.US,D,20161229,000000,27.1498,27.3796,26.8297,27.3069,90690.251674161,0
+HLI.US,D,20161230,000000,27.3069,27.4827,26.9927,27.1959,38246.963618783,0
+HLI.US,D,20170103,000000,27.6319,27.7094,27.1155,27.6417,86704.7288215,0
+HLI.US,D,20170104,000000,27.9205,28.2819,27.7978,28.1061,118998.36223997,0
+HLI.US,D,20170105,000000,28.0599,28.0599,27.0998,27.4218,113578.74376336,0
+HLI.US,D,20170106,000000,27.4483,27.6319,27.1724,27.299,30787.221893024,0
+HLI.US,D,20170109,000000,27.3344,27.3344,26.8906,26.8985,98024.713739588,0
+HLI.US,D,20170110,000000,27.0998,27.6769,26.9584,27.2637,107460.41108358,0
+HLI.US,D,20170111,000000,27.2146,27.2725,26.976,27.2048,53287.652595336,0
+HLI.US,D,20170112,000000,27.0291,27.0722,26.5304,26.8013,51533.737350694,0
+HLI.US,D,20170113,000000,26.8906,27.2313,26.8464,26.8985,67327.122823062,0
+HLI.US,D,20170117,000000,26.9063,26.9063,26.439,26.4871,78353.769999886,0
+HLI.US,D,20170118,000000,26.7394,26.8111,26.33,26.7139,70504.948353423,0
+HLI.US,D,20170119,000000,26.7237,26.7237,26.3379,26.6451,170787.75158045,0
+HLI.US,D,20170120,000000,26.6727,26.8464,26.492,26.5833,89479.214957622,0
+HLI.US,D,20170123,000000,26.5548,26.8336,26.5048,26.5922,75694.378185856,0
+HLI.US,D,20170124,000000,26.7316,27.2225,26.5646,27.0634,91761.749256835,0
+HLI.US,D,20170125,000000,27.3147,27.4306,27.1332,27.3707,50796.318862239,0
+HLI.US,D,20170126,000000,27.5013,27.5013,27.1419,27.4218,47195.801794987,0
+HLI.US,D,20170127,000000,27.5101,27.5513,27.3069,27.4394,47032.836383173,0
+HLI.US,D,20170130,000000,27.1332,27.3531,26.8297,27.2902,91482.670989104,0
+HLI.US,D,20170131,000000,27.2313,27.3247,26.8376,27.1764,118733.54344578,0
+HLI.US,D,20170201,000000,27.1764,27.8764,27.1764,27.571,94747.071894491,0
+HLI.US,D,20170202,000000,28.9513,30.2877,28.3919,28.5724,417427.75408946,0
+HLI.US,D,20170203,000000,28.8739,28.9513,28.4517,28.6294,223618.08248889,0
+HLI.US,D,20170206,000000,28.6961,28.7953,28.0364,28.4615,205267.15858488,0
+HLI.US,D,20170207,000000,27.7261,28.3417,27.0811,27.6142,569401.14887605,0
+HLI.US,D,20170208,000000,27.2313,27.4306,25.789,25.952,663039.03743638,0
+HLI.US,D,20170209,000000,25.9216,26.6589,25.8057,25.952,5127365.4738779,0
+HLI.US,D,20170210,000000,26.1189,26.6098,26.061,26.4175,1067229.9259512,0
+HLI.US,D,20170213,000000,26.7827,26.9809,26.5048,26.8013,653345.65103496,0
+HLI.US,D,20170214,000000,26.8013,28.4812,26.5048,28.2259,861186.64459266,0
+HLI.US,D,20170215,000000,28.2259,28.7394,28.1767,28.3662,611173.25805911,0
+HLI.US,D,20170216,000000,28.269,28.5185,28.2062,28.4076,433292.43692949,0
+HLI.US,D,20170217,000000,28.3919,28.3919,27.4306,27.4394,682265.90042889,0
+HLI.US,D,20170221,000000,27.4914,28.006,27.4914,27.6417,462758.620453,0
+HLI.US,D,20170222,000000,27.5877,27.8419,27.4827,27.7261,559661.92845255,0
+HLI.US,D,20170223,000000,27.6769,28.0344,27.5013,27.8499,401636.40568474,0
+HLI.US,D,20170224,000000,27.788,27.8557,27.4737,27.7801,215952.59693072,0
+HLI.US,D,20170227,000000,27.6584,27.9637,27.5612,27.9637,282689.98866977,0
+HLI.US,D,20170228,000000,27.735,27.788,27.4827,27.5179,456182.96608633,0
+HLI.US,D,20170301,000000,28.0089,28.4301,27.5887,28.3565,968433.16357324,0
+HLI.US,D,20170302,000000,28.1434,28.3712,28.0374,28.2828,276951.5691063,0
+HLI.US,D,20170303,000000,28.2642,28.5205,28.1513,28.3192,190729.62531729,0
+HLI.US,D,20170306,000000,28.4134,28.5891,28.109,28.3103,286724.40114598,0
+HLI.US,D,20170307,000000,28.3889,28.7756,28.1523,28.5616,290596.8667442,0
+HLI.US,D,20170308,000000,28.5989,28.8385,28.4301,28.5155,190731.66238494,0
+HLI.US,D,20170309,000000,28.4488,28.6451,28.2308,28.6088,287504.59805504,0
+HLI.US,D,20170310,000000,28.7668,28.976,28.6175,28.9171,129537.13171518,0
+HLI.US,D,20170313,000000,28.7756,29.135,28.5057,28.6539,330205.61008544,0
+HLI.US,D,20170314,000000,28.4488,28.6539,28.0374,28.1767,151164.67893047,0
+HLI.US,D,20170315,000000,28.2828,28.7471,28.2563,28.4871,227249.15557085,0
+HLI.US,D,20170316,000000,28.6088,29.6543,28.4871,29.5503,365361.32354889,0
+HLI.US,D,20170317,000000,29.5414,29.5414,28.9082,29.4277,634434.53352784,0
+HLI.US,D,20170320,000000,29.3028,29.6132,28.9209,29.0506,265662.14020292,0
+HLI.US,D,20170321,000000,29.3128,29.5778,28.6628,28.705,326710.00200205,0
+HLI.US,D,20170322,000000,28.5538,28.9593,28.4684,28.5252,254602.89994374,0
+HLI.US,D,20170323,000000,28.4213,28.7943,28.274,28.6814,209542.96357732,0
+HLI.US,D,20170324,000000,28.8218,29.0682,28.5155,28.8385,291798.73665632,0
+HLI.US,D,20170327,000000,28.328,29.5503,28.1434,29.3903,437739.35560435,0
+HLI.US,D,20170328,000000,29.2941,29.681,29.1114,29.6633,397443.10193201,0
+HLI.US,D,20170329,000000,29.5778,30.0324,29.4865,29.8576,246613.52062958,0
+HLI.US,D,20170330,000000,29.839,30.3701,29.839,30.3053,254302.4324657,0
+HLI.US,D,20170331,000000,30.2543,30.7373,29.9646,30.2956,1035291.7608374,0
+HLI.US,D,20170403,000000,30.3142,30.4271,29.1438,29.5935,288472.20518768,0
+HLI.US,D,20170404,000000,29.4953,29.6367,29.1881,29.5935,204670.29776411,0
+HLI.US,D,20170405,000000,29.839,29.9891,29.0506,29.0772,223234.0952373,0
+HLI.US,D,20170406,000000,29.1713,29.9087,29.0212,29.8576,219117.18152136,0
+HLI.US,D,20170407,000000,29.5503,29.9646,29.2784,29.568,290642.70076627,0
+HLI.US,D,20170410,000000,29.5778,29.62,29.1261,29.2784,199842.44743913,0
+HLI.US,D,20170411,000000,29.2067,29.2784,28.7845,29.2695,239254.61375238,0
+HLI.US,D,20170412,000000,29.1173,29.4453,28.9072,29.2529,275168.11638077,0
+HLI.US,D,20170413,000000,29.0682,29.5503,28.6814,28.6952,437283.05245127,0
+HLI.US,D,20170417,000000,28.705,28.8257,28.4488,28.7668,227398.88004296,0
+HLI.US,D,20170418,000000,28.7845,28.814,28.2111,28.7668,156483.46255853,0
+HLI.US,D,20170419,000000,28.9249,29.1114,28.6275,29.0123,185111.39274502,0
+HLI.US,D,20170420,000000,29.1438,29.4796,28.9338,29.3814,210419.92119965,0
+HLI.US,D,20170421,000000,29.2861,29.3991,28.864,28.8837,181412.07789687,0
+HLI.US,D,20170424,000000,29.3814,29.6887,29.2695,29.4177,153576.56702531,0
+HLI.US,D,20170425,000000,29.681,30.209,29.681,29.7614,228648.6210448,0
+HLI.US,D,20170426,000000,29.7702,30.2277,29.6887,29.726,243017.07769763,0
+HLI.US,D,20170427,000000,29.7702,29.9735,29.5337,29.5778,159159.15091374,0
+HLI.US,D,20170428,000000,29.5237,29.6132,29.2784,29.4953,205395.49384668,0
+HLI.US,D,20170501,000000,29.514,29.9891,29.3991,29.5591,194584.77584051,0
+HLI.US,D,20170502,000000,29.5414,29.8909,29.3481,29.5414,147585.55107352,0
+HLI.US,D,20170503,000000,29.4708,29.8056,29.4414,29.7614,129501.48303135,0
+HLI.US,D,20170504,000000,29.8655,29.9991,29.4177,29.78,185284.54349508,0
+HLI.US,D,20170505,000000,29.8301,30.0677,29.2695,29.6976,223731.13974333,0
+HLI.US,D,20170508,000000,29.7172,30.1748,29.5591,29.7702,151981.54305719,0
+HLI.US,D,20170509,000000,29.8909,29.9185,29.4453,29.8742,212887.82865479,0
+HLI.US,D,20170510,000000,30.7824,32.2345,30.755,31.6347,770300.83442432,0
+HLI.US,D,20170511,000000,30.9592,31.5101,30.5448,30.7206,427067.15819822,0
+HLI.US,D,20170512,000000,30.4104,30.8414,30.2877,30.323,233642.49238306,0
+HLI.US,D,20170515,000000,30.4643,30.702,30.3416,30.6215,130110.566258,0
+HLI.US,D,20170516,000000,30.5959,31.0004,30.3937,30.9828,160496.48582443,0
+HLI.US,D,20170517,000000,30.5615,30.7452,29.5847,29.673,211286.69348373,0
+HLI.US,D,20170518,000000,29.6456,30.1826,29.6456,29.7516,116921.57177318,0
+HLI.US,D,20170519,000000,29.7349,30.1786,29.7349,30.0078,118734.5619796,0
+HLI.US,D,20170522,000000,30.0677,30.3516,29.9185,30.1483,157652.73938829,0
+HLI.US,D,20170523,000000,30.2798,30.2798,29.4865,29.681,156251.2368467,0
+HLI.US,D,20170524,000000,29.5935,29.7074,29.3304,29.4953,216973.16782219,0
+HLI.US,D,20170525,000000,29.5591,29.9735,29.3215,29.4177,257938.59821679,0
+HLI.US,D,20170526,000000,29.4354,29.7349,29.2332,29.5935,197926.5853165,0
+HLI.US,D,20170530,000000,29.4531,29.7074,29.2332,29.5042,146240.06789223,0
+HLI.US,D,20170531,000000,29.5503,29.7084,28.9486,29.6986,189857.76036409,0
+HLI.US,D,20170601,000000,29.7633,30.5341,29.674,30.5341,198734.2826388,0
+HLI.US,D,20170602,000000,30.4516,30.8404,30.0814,30.3476,132435.87897781,0
+HLI.US,D,20170605,000000,30.3986,30.3986,29.8311,29.8311,228190.28082407,0
+HLI.US,D,20170606,000000,29.5591,29.8311,29.407,29.5945,175022.81521995,0
+HLI.US,D,20170607,000000,29.5945,29.8929,29.5414,29.62,125754.29709347,0
+HLI.US,D,20170608,000000,29.6466,29.9018,29.5857,29.6367,154203.98386079,0
+HLI.US,D,20170609,000000,29.727,30.0098,29.6289,29.9215,256726.54296643,0
+HLI.US,D,20170612,000000,29.8929,30.6372,29.8929,30.6019,288814.43255249,0
+HLI.US,D,20170613,000000,30.6824,30.8944,30.3663,30.5508,149343.54045345,0
+HLI.US,D,20170614,000000,30.4968,30.7981,30.2956,30.7619,114421.07123566,0
+HLI.US,D,20170615,000000,30.4419,30.7432,30.2926,30.375,133827.19618117,0
+HLI.US,D,20170616,000000,30.1875,30.6647,30.054,30.3377,293645.33847893,0
+HLI.US,D,20170619,000000,30.6902,31.4305,30.6755,30.8777,273850.13361272,0
+HLI.US,D,20170620,000000,30.9661,31.0004,30.5341,30.8051,109822.39102106,0
+HLI.US,D,20170621,000000,30.7717,31.0004,30.6509,30.7001,117224.07631886,0
+HLI.US,D,20170622,000000,30.7001,31.027,30.647,30.8944,132447.08284988,0
+HLI.US,D,20170623,000000,30.8944,30.9297,30.3103,30.4232,187613.93035019,0
+HLI.US,D,20170626,000000,30.6558,30.7011,30.2228,30.4152,123000.18163382,0
+HLI.US,D,20170627,000000,30.5164,30.7432,30.3986,30.5066,158938.12907397,0
+HLI.US,D,20170628,000000,30.7717,31.2852,30.6284,30.7285,87235.384943717,0
+HLI.US,D,20170629,000000,30.9906,31.0083,30.5468,30.8227,114889.59679463,0
+HLI.US,D,20170630,000000,30.9494,30.9749,30.542,30.8777,249109.94703179,0
+HLI.US,D,20170703,000000,31.0171,31.3461,30.9082,31.1693,94480.216032646,0
+HLI.US,D,20170705,000000,31.1693,31.6896,31.0004,31.4078,300846.37261343,0
+HLI.US,D,20170706,000000,31.3548,31.5404,30.9749,31.4697,249542.82390692,0
+HLI.US,D,20170707,000000,31.7349,31.9223,31.4697,31.7987,233082.29877995,0
+HLI.US,D,20170710,000000,31.9135,32.4329,31.7633,32.3651,263382.66150519,0
+HLI.US,D,20170711,000000,32.3838,32.5929,32.0549,32.5134,217122.8922943,0
+HLI.US,D,20170712,000000,32.6646,32.7697,32.4329,32.5321,278231.86612286,0
+HLI.US,D,20170713,000000,32.6106,32.9552,32.425,32.7274,184518.60605956,0
+HLI.US,D,20170714,000000,32.5693,32.752,32.2415,32.3739,187871.61940762,0
+HLI.US,D,20170717,000000,32.2149,32.7461,31.9655,32.5321,172696.48396632,0
+HLI.US,D,20170718,000000,32.4516,32.5773,32.3739,32.5773,160142.03605374,0
+HLI.US,D,20170719,000000,32.6292,32.9111,32.6253,32.7186,235806.87675871,0
+HLI.US,D,20170720,000000,32.7608,32.9288,32.5134,32.6902,157018.19281605,0
+HLI.US,D,20170721,000000,32.8511,32.8511,32.4849,32.5419,151085.23329221,0
+HLI.US,D,20170724,000000,32.6205,33.02,32.3554,32.5036,178083.50936057,0
+HLI.US,D,20170725,000000,32.6292,33.6897,32.5419,33.5639,222617.88227388,0
+HLI.US,D,20170726,000000,34.426,35.1074,33.8477,34.1511,490996.45218497,0
+HLI.US,D,20170727,000000,34.1765,34.2964,33.1869,33.3352,850706.95007923,0
+HLI.US,D,20170728,000000,33.3548,33.6572,32.859,32.859,197129.07333244,0
+HLI.US,D,20170731,000000,32.8237,33.0711,32.752,32.8944,193044.75269887,0
+HLI.US,D,20170801,000000,33.0799,33.2419,32.6989,32.9198,163748.66432394,0
+HLI.US,D,20170802,000000,32.9021,33.132,32.318,32.4073,131526.32827313,0
+HLI.US,D,20170803,000000,32.4613,32.5134,31.9568,32.0892,179452.41881981,0
+HLI.US,D,20170804,000000,32.1629,32.2827,32.0196,32.1974,97328.036604086,0
+HLI.US,D,20170807,000000,32.3003,32.3003,31.6564,31.8949,113894.48924874,0
+HLI.US,D,20170808,000000,31.7446,32.1138,31.6377,31.6641,111433.71153036,0
+HLI.US,D,20170809,000000,31.5041,31.6307,31.1232,31.2852,172791.20761193,0
+HLI.US,D,20170810,000000,31.0004,31.1409,30.7914,30.8581,178747.59341371,0
+HLI.US,D,20170811,000000,30.9749,31.3097,30.7619,31.0544,254846.32952763,0
+HLI.US,D,20170814,000000,31.0544,32.158,31.0544,32.1138,330969.51045332,0
+HLI.US,D,20170815,000000,32.2493,32.3838,31.2999,31.3196,157602.83123092,0
+HLI.US,D,20170816,000000,31.4609,31.5306,31.2223,31.3461,134676.65339025,0
+HLI.US,D,20170817,000000,31.2577,31.5404,30.8316,30.8404,185102.22594061,0
+HLI.US,D,20170818,000000,30.5842,31.4265,30.4419,31.4001,230917.9144043,0
+HLI.US,D,20170821,000000,31.3097,31.616,31.0858,31.5944,186829.65930583,0
+HLI.US,D,20170822,000000,31.6641,31.7535,31.3824,31.4452,155006.58851397,0
+HLI.US,D,20170823,000000,31.3196,31.6896,31.2762,31.5768,175738.84449811,0
+HLI.US,D,20170824,000000,31.726,31.9568,31.5139,31.8389,164079.68781669,0
+HLI.US,D,20170825,000000,31.8477,32.0648,31.6307,32.0363,170454.69102006,0
+HLI.US,D,20170828,000000,32.0461,32.1678,31.721,31.9735,843077.1132049,0
+HLI.US,D,20170829,000000,31.8242,31.9292,31.4854,31.5581,226892.66873251,0
+HLI.US,D,20170830,000000,31.5581,31.9498,31.5581,31.8409,216063.61711751,0
+HLI.US,D,20170831,000000,31.9842,32.0755,31.782,32.0755,196596.38014258,0
+HLI.US,D,20170901,000000,32.0029,32.3504,32.0029,32.269,147261.65731754,0
+HLI.US,D,20170905,000000,32.2188,32.2611,31.6387,31.7643,325574.33678847,0
+HLI.US,D,20170906,000000,31.8486,32.0127,31.6564,31.7545,285556.14285004,0
+HLI.US,D,20170907,000000,31.6729,31.7545,31.2745,31.7446,333751.12632621,0
+HLI.US,D,20170908,000000,31.7917,32.0206,31.782,31.887,263639.33202879,0
+HLI.US,D,20170911,000000,32.2866,32.2866,32.0127,32.1178,272008.62445923,0
+HLI.US,D,20170912,000000,32.0391,32.9278,32.0127,32.8659,963782.53813361,0
+HLI.US,D,20170913,000000,32.8924,32.9011,32.2964,32.4476,274197.45364665,0
+HLI.US,D,20170914,000000,32.4663,32.6959,32.3701,32.4574,486239.89922766,0
+HLI.US,D,20170915,000000,32.4123,32.5379,32.0206,32.3602,764746.76948295,0
+HLI.US,D,20170918,000000,32.4211,33.02,32.4211,32.9543,163181.34098406,0
+HLI.US,D,20170919,000000,32.8757,33.4009,32.805,33.3646,259268.80339071,0
+HLI.US,D,20170920,000000,33.3735,33.6768,33.0711,33.5669,214620.35468914,0
+HLI.US,D,20170921,000000,33.56,34.2031,33.56,34.0568,209334.16414344,0
+HLI.US,D,20170922,000000,34.0322,34.1019,33.5954,33.8702,161640.2993086,0
+HLI.US,D,20170925,000000,33.8103,33.8879,33.2449,33.3735,121696.45833931,0
+HLI.US,D,20170926,000000,33.5168,33.5767,33.2154,33.4265,176661.6361425,0
+HLI.US,D,20170927,000000,33.9439,34.3337,33.5954,34.2984,223260.57711673,0
+HLI.US,D,20170928,000000,34.263,34.9994,33.9439,34.9748,233729.06775808,0
+HLI.US,D,20170929,000000,34.7617,35.0238,34.5742,34.8138,183387.01498128,0
+HLI.US,D,20171002,000000,34.8412,35.1094,34.6026,35.1004,138198.74335306,0
+HLI.US,D,20171003,000000,35.1603,35.777,35.073,35.6444,233379.71065651,0
+HLI.US,D,20171004,000000,35.7033,36.0342,35.4382,35.7927,145676.81868765,0
+HLI.US,D,20171005,000000,35.8388,36.1489,35.7308,35.882,100728.92104187,0
+HLI.US,D,20171006,000000,35.7308,35.8997,35.0641,35.0641,255236.42798216,0
+HLI.US,D,20171009,000000,35.1436,35.2614,34.8324,34.9561,241202.05042355,0
+HLI.US,D,20171010,000000,35.0907,35.0907,34.7441,34.9237,129990.37926679,0
+HLI.US,D,20171011,000000,34.9837,35.4951,34.7441,35.073,196283.69025866,0
+HLI.US,D,20171012,000000,35.1004,35.6071,35.0366,35.4902,178908.52175788,0
+HLI.US,D,20171013,000000,35.5344,35.6169,35.234,35.5521,169085.78156082,0
+HLI.US,D,20171016,000000,35.5885,36.1489,35.5609,36.0076,175809.12333195,0
+HLI.US,D,20171017,000000,36.0499,36.096,35.8014,36.0156,227064.80094874,0
+HLI.US,D,20171018,000000,36.1225,36.8971,36.1009,36.7922,215412.77400408,0
+HLI.US,D,20171019,000000,36.6644,36.905,36.313,36.8176,197437.68908106,0
+HLI.US,D,20171020,000000,37.173,37.173,36.8088,36.9767,155779.65568626,0
+HLI.US,D,20171023,000000,37.0032,37.0032,36.585,36.9345,253697.42337434,0
+HLI.US,D,20171024,000000,36.9855,37.4764,36.6644,37.2987,276816.10410773,0
+HLI.US,D,20171025,000000,39.281,39.281,37.8927,38.5888,651430.80744614,0
+HLI.US,D,20171026,000000,37.0032,37.0838,36.203,36.7735,2351637.7450234,0
+HLI.US,D,20171027,000000,36.746,37.2516,36.577,37.1288,334867.43939714,0
+HLI.US,D,20171030,000000,37.1445,37.5098,36.6213,36.7273,638760.24667766,0
+HLI.US,D,20171031,000000,36.9345,37.289,36.6114,37.0376,510461.65209226,0
+HLI.US,D,20171101,000000,37.0376,37.3233,36.849,37.173,442572.29859844,0
+HLI.US,D,20171102,000000,37.173,37.3233,36.905,37.0376,197346.02103692,0
+HLI.US,D,20171103,000000,37.0561,37.0561,36.7176,36.8589,225241.62540407,0
+HLI.US,D,20171106,000000,36.8176,37.1809,36.7735,36.9767,150696.15337151,0
+HLI.US,D,20171107,000000,37.173,37.2349,36.3641,36.3905,168739.48006073,0
+HLI.US,D,20171108,000000,36.5124,37.1092,36.203,37.0838,321918.81889474,0
+HLI.US,D,20171109,000000,36.8873,37.1642,36.746,37.0748,405805.26462568,0
+HLI.US,D,20171110,000000,37.1907,37.3233,37.0838,37.173,231851.90992076,0
+HLI.US,D,20171113,000000,37.1357,38.1685,36.9522,37.449,393946.47531479,0
+HLI.US,D,20171114,000000,37.2613,37.7062,37.173,37.7062,276356.74535318,0
+HLI.US,D,20171115,000000,37.4942,37.7778,37.2181,37.7248,221674.71995301,0
+HLI.US,D,20171116,000000,37.8132,37.9467,37.61,37.6974,176943.7700117,0
+HLI.US,D,20171117,000000,37.4862,37.9605,37.4862,37.7327,289961.30163812,0
+HLI.US,D,20171120,000000,37.8043,38.7656,37.8043,38.633,248106.69121532,0
+HLI.US,D,20171121,000000,38.792,39.5303,38.6418,39.3173,157648.66525299,0
+HLI.US,D,20171122,000000,39.4666,39.495,39.0405,39.1376,138759.95548999,0
+HLI.US,D,20171124,000000,39.2634,39.5844,39.1033,39.4214,87568.445504111,0
+HLI.US,D,20171127,000000,39.4214,39.4862,38.9286,39.0139,172449.99878095,0
+HLI.US,D,20171128,000000,39.1651,39.4214,38.792,39.39,130758.35376996,0
+HLI.US,D,20171129,000000,39.4577,40.1449,39.3428,39.5029,141721.8518497,0
+HLI.US,D,20171130,000000,39.7258,39.9574,39.4763,39.7179,263194.23274777,0
+HLI.US,D,20171201,000000,39.7602,39.7602,38.2619,39.2967,163095.78414286,0
+HLI.US,D,20171204,000000,39.7797,40.1204,39.6913,40.0733,173948.26203581,0
+HLI.US,D,20171205,000000,40.093,40.3443,39.4763,39.5019,141889.90993064,0
+HLI.US,D,20171206,000000,39.3065,39.6176,39.0472,39.2437,174987.16653612,0
+HLI.US,D,20171207,000000,39.172,39.6786,39.172,39.5569,106402.15444062,0
+HLI.US,D,20171208,000000,39.7179,40.0831,39.388,40.0301,97581.65152622,0
+HLI.US,D,20171211,000000,40.1017,40.4886,39.7425,40.2706,243647.55013457,0
+HLI.US,D,20171212,000000,40.3286,40.9873,40.2657,40.684,196827.58732059,0
+HLI.US,D,20171213,000000,40.6201,41.3781,40.5151,40.6751,358132.78900115,0
+HLI.US,D,20171214,000000,40.7625,41.1316,40.3186,40.6398,266541.13489289,0
+HLI.US,D,20171215,000000,40.6751,41.3005,40.1106,41.1316,678624.64200868,0
+HLI.US,D,20171218,000000,41.4066,41.9967,40.6201,40.788,176252.18554532,0
+HLI.US,D,20171219,000000,40.7792,40.9854,40.2166,40.4689,120882.64981407,0
+HLI.US,D,20171220,000000,40.6201,40.6201,40.04,40.2992,139626.72777408,0
+HLI.US,D,20171221,000000,40.5554,40.8606,39.8965,40.6398,137962.44350593,0
+HLI.US,D,20171222,000000,41.0316,41.0316,40.5063,40.9677,174546.1413904,0
+HLI.US,D,20171226,000000,41.1022,41.7365,40.5308,40.9147,106549.84184508,0
+HLI.US,D,20171227,000000,40.9147,41.1661,40.3757,40.5378,208510.17027996,0
+HLI.US,D,20171228,000000,40.5151,40.8883,40.3286,40.8883,152795.35158243,0
+HLI.US,D,20171229,000000,40.8165,40.8165,40.3845,40.6005,162581.42456183,0
+HLI.US,D,20180102,000000,40.7252,40.9314,40.4081,40.9235,213127.1841034,0
+HLI.US,D,20180103,000000,41.0473,41.3182,40.8264,40.9775,135074.90011537,0
+HLI.US,D,20180104,000000,41.1994,41.4517,41.0216,41.2358,167734.1871766,0
+HLI.US,D,20180105,000000,41.3703,41.3869,40.7792,40.843,136381.67901135,0
+HLI.US,D,20180108,000000,41.0216,41.9967,40.684,41.8975,236484.20175155,0
+HLI.US,D,20180109,000000,42.1125,43.3112,42.0487,42.9617,309649.56045284,0
+HLI.US,D,20180110,000000,43.1238,43.9563,42.9617,43.5498,283909.1736569,0
+HLI.US,D,20180111,000000,43.7099,44.355,43.3466,44.346,235921.9710808,0
+HLI.US,D,20180112,000000,44.4531,45.322,44.4256,44.9087,341003.08715191,0
+HLI.US,D,20180116,000000,45.5802,45.9809,44.7585,44.8114,278165.66142431,0
+HLI.US,D,20180117,000000,44.8114,44.9175,44.3824,44.8822,248556.88316546,0
+HLI.US,D,20180118,000000,44.9087,45.1237,44.7585,44.9087,187212.62802359,0
+HLI.US,D,20180119,000000,44.8214,45.3023,44.8214,45.1335,224117.16406256,0
+HLI.US,D,20180122,000000,45.0265,45.6155,45.0265,45.4909,163109.02508257,0
+HLI.US,D,20180123,000000,45.7226,45.8934,45.3838,45.6696,126188.19250242,0
+HLI.US,D,20180124,000000,45.7147,46.1428,45.5802,46.0701,155844.84185098,0
+HLI.US,D,20180125,000000,46.2842,46.2842,45.3838,45.5448,281004.31519133,0
+HLI.US,D,20180126,000000,45.8934,45.9375,45.322,45.8669,322721.42354792,0
+HLI.US,D,20180129,000000,45.8767,46.0289,45.4447,45.6411,295326.93782208,0
+HLI.US,D,20180130,000000,46.1152,47.1972,44.0094,44.5709,603859.16667017,0
+HLI.US,D,20180131,000000,44.7222,44.7222,42.3816,42.6299,389570.8540076,0
+HLI.US,D,20180201,000000,42.5239,43.1945,41.7276,43.1562,369634.07293988,0
+HLI.US,D,20180202,000000,42.8547,42.9333,41.8857,42.3088,225337.36758352,0
+HLI.US,D,20180205,000000,41.6127,42.3649,40.0114,40.2893,307926.20122291,0
+HLI.US,D,20180206,000000,39.4144,40.9677,39.0836,40.8509,443972.78260621,0
+HLI.US,D,20180207,000000,40.7085,42.244,40.7085,42.0487,303196.13014502,0
+HLI.US,D,20180208,000000,42.1125,42.1125,41.1661,41.1661,311642.83114607,0
+HLI.US,D,20180209,000000,41.7463,41.8179,40.0644,40.9962,336789.41272271,0
+HLI.US,D,20180212,000000,41.0316,41.8513,40.7547,41.5126,234003.0533567,0
+HLI.US,D,20180213,000000,41.3869,42.298,41.3869,42.0761,279945.04001454,0
+HLI.US,D,20180214,000000,41.9435,42.5149,41.9435,42.0045,464708.09419181,0
+HLI.US,D,20180215,000000,42.355,42.3687,40.9235,41.3614,375389.80757836,0
+HLI.US,D,20180216,000000,41.1219,41.7915,41.1219,41.2554,249223.00428624,0
+HLI.US,D,20180220,000000,41.5391,42.0664,41.5391,41.5391,241648.16823839,0
+HLI.US,D,20180221,000000,41.765,42.3639,41.4517,41.4783,222661.6792283,0
+HLI.US,D,20180222,000000,41.594,42.1125,41.2111,41.3614,252086.10286504,0
+HLI.US,D,20180223,000000,41.443,41.7002,41.2073,41.6383,151909.22715569,0
+HLI.US,D,20180226,000000,41.7551,42.7546,41.5754,42.3285,217360.21067525,0
+HLI.US,D,20180227,000000,42.2793,42.791,41.6314,41.6383,143827.16126357,0
+HLI.US,D,20180228,000000,41.708,42.1312,41.4066,41.4861,184741.66496697,0
+HLI.US,D,20180301,000000,41.3604,41.435,40.1715,40.741,221259.15815289,0
+HLI.US,D,20180302,000000,40.4837,40.9206,40.1763,40.7507,215110.2694584,0
+HLI.US,D,20180305,000000,40.4081,41.273,40.2363,41.0198,202702.49041646,0
+HLI.US,D,20180306,000000,41.2897,41.3869,40.6624,41.2897,167904.28232518,0
+HLI.US,D,20180307,000000,40.9579,41.438,40.8479,41.3074,213953.21503452,0
+HLI.US,D,20180308,000000,41.3074,41.6844,41.0198,41.5588,166658.61545863,0
+HLI.US,D,20180309,000000,41.7375,43.2446,41.3428,43.2346,208407.29836376,0
+HLI.US,D,20180312,000000,43.0845,43.9357,43.0845,43.4231,324351.07766605,0
+HLI.US,D,20180313,000000,42.1704,42.8057,41.6137,42.5828,3525344.1783845,0
+HLI.US,D,20180314,000000,42.6348,43.1483,42.3511,42.9863,464783.46569478,0
+HLI.US,D,20180315,000000,43.1483,43.2818,42.142,42.248,298494.5780142,0
+HLI.US,D,20180316,000000,42.142,42.7074,42.0291,42.5553,593191.04339933,0
+HLI.US,D,20180319,000000,42.6073,42.896,42.1155,42.5985,257479.23946225,0
+HLI.US,D,20180320,000000,42.5985,42.8871,42.3324,42.6632,282700.17400801,0
+HLI.US,D,20180321,000000,42.5102,42.9667,42.1115,42.6348,213725.06345799,0
+HLI.US,D,20180322,000000,42.2755,42.6161,40.8234,40.8332,294036.45546729,0
+HLI.US,D,20180323,000000,40.9206,40.9206,39.3683,39.388,503414.41656515,0
+HLI.US,D,20180326,000000,39.9339,40.6359,39.6913,40.5024,269701.64534825,0
+HLI.US,D,20180327,000000,40.4356,40.5927,39.0639,39.2691,233603.78809776,0
+HLI.US,D,20180328,000000,39.4077,39.6648,38.793,39.1357,342566.53657149,0
+HLI.US,D,20180329,000000,39.4753,40.4081,39.3055,40.033,272016.77272982,0
+HLI.US,D,20180402,000000,39.8544,40.1361,38.9462,39.1798,276886.38294157,0
+HLI.US,D,20180403,000000,39.549,39.7984,39.0355,39.5667,198580.4840314,0
+HLI.US,D,20180404,000000,38.685,39.8711,38.685,39.656,312621.64215078,0
+HLI.US,D,20180405,000000,40.3885,40.8411,40.0674,40.3982,238331.82210799,0
+HLI.US,D,20180406,000000,39.9152,40.3226,38.8029,39.1091,203627.3191285,0
+HLI.US,D,20180409,000000,39.4567,39.8798,39.1357,39.2505,147453.14167642,0
+HLI.US,D,20180410,000000,39.7522,39.9878,39.4204,39.7002,164035.89086225,0
+HLI.US,D,20180411,000000,39.4753,40.356,39.4204,40.1136,220292.56955407,0
+HLI.US,D,20180412,000000,40.1577,40.5101,39.8544,40.303,114060.51026202,0
+HLI.US,D,20180413,000000,40.5779,40.5779,39.9103,39.9878,135586.20409494,0
+HLI.US,D,20180416,000000,40.2932,40.7125,40.1509,40.3326,150643.18961266,0
+HLI.US,D,20180417,000000,40.6162,41.0198,40.4641,40.8578,213171.99959164,0
+HLI.US,D,20180418,000000,41.0198,41.0728,40.5602,40.5691,185009.53936264,0
+HLI.US,D,20180419,000000,40.6447,41.0816,40.6447,40.8411,107607.07995422,0
+HLI.US,D,20180420,000000,40.7783,41.002,40.5691,40.6359,182426.5375854,0
+HLI.US,D,20180423,000000,40.6447,41.0403,40.3482,40.5278,118131.58995589,0
+HLI.US,D,20180424,000000,40.6624,40.9039,39.656,39.9054,168033.6361208,0
+HLI.US,D,20180425,000000,39.7365,39.8711,39.0542,39.3153,185718.43890403,0
+HLI.US,D,20180426,000000,39.4204,40.0959,39.3683,40.0596,140104.42013746,0
+HLI.US,D,20180427,000000,40.033,40.1763,39.5303,39.8181,131280.86162158,0
+HLI.US,D,20180430,000000,39.8985,40.303,39.6186,39.9437,197353.15077369,0
+HLI.US,D,20180501,000000,39.8544,40.3982,39.6186,40.356,147882.96295008,0
+HLI.US,D,20180502,000000,40.3129,40.3226,39.5755,39.7278,160437.41086265,0
+HLI.US,D,20180503,000000,39.6462,40.033,39.1357,39.8985,109667.57387983,0
+HLI.US,D,20180504,000000,39.7817,40.9039,39.5578,40.6447,100320.48897851,0
+HLI.US,D,20180507,000000,40.7125,41.5126,40.4445,41.3241,161016.95660841,0
+HLI.US,D,20180508,000000,41.0915,42.2381,41.0915,41.9181,173235.28835912,0
+HLI.US,D,20180509,000000,41.9986,42.4266,41.4517,42.3855,187365.40809717,0
+HLI.US,D,20180510,000000,43.9092,45.5448,43.0845,44.1341,492776.84930903,0
+HLI.US,D,20180511,000000,43.9003,44.7261,43.4811,43.8817,302299.82038005,0
+HLI.US,D,20180514,000000,43.9828,44.4139,43.3456,43.6245,258641.38655523,0
+HLI.US,D,20180515,000000,43.4331,44.5768,43.4331,44.3766,408028.72396311,0
+HLI.US,D,20180516,000000,44.4492,44.6671,43.6766,43.8562,227047.48587374,0
+HLI.US,D,20180517,000000,43.8739,44.1341,43.703,43.8562,301416.75155479,0
+HLI.US,D,20180518,000000,44.0015,44.0015,43.5155,43.5253,220319.05143348,0
+HLI.US,D,20180521,000000,43.6766,44.3766,43.6766,44.3413,114267.27262826,0
+HLI.US,D,20180522,000000,44.4296,45.6155,43.8503,45.0864,191307.1339954,0
+HLI.US,D,20180523,000000,45.1404,45.1659,44.6102,45.0236,158474.69618413,0
+HLI.US,D,20180524,000000,44.8261,45.3014,44.1812,44.7113,115918.3159567,0
+HLI.US,D,20180525,000000,44.5749,45.0667,44.3766,45.0147,110338.78766973,0
+HLI.US,D,20180529,000000,44.6013,45.0451,43.9092,44.4296,417215.8990541,0
+HLI.US,D,20180530,000000,44.7977,45.2297,44.08,44.1164,534862.66690984,0
+HLI.US,D,20180531,000000,44.4296,44.4746,43.5871,43.8817,2012227.6447719,0
+HLI.US,D,20180601,000000,44.1361,44.6671,43.8306,43.866,703533.90520437,0
+HLI.US,D,20180604,000000,44.1448,44.5445,43.9936,44.3186,519536.78846262,0
+HLI.US,D,20180605,000000,44.3431,44.7182,43.9259,44.5532,259852.42327178,0
+HLI.US,D,20180606,000000,44.6309,45.3534,44.6309,45.1933,611019.45945172,0
+HLI.US,D,20180607,000000,45.2642,45.3456,44.4599,44.6965,245331.18654537,0
+HLI.US,D,20180608,000000,44.8036,45.4261,44.6671,45.3377,376138.42993888,0
+HLI.US,D,20180611,000000,45.4899,45.9582,45.2366,45.2542,321811.87284323,0
+HLI.US,D,20180612,000000,45.1836,45.588,44.9107,45.1384,235573.63251305,0
+HLI.US,D,20180613,000000,45.3092,45.7776,45.1384,45.1551,539466.43979357,0
+HLI.US,D,20180614,000000,45.211,45.8159,44.7142,45.7864,287427.18948442,0
+HLI.US,D,20180615,000000,45.4821,45.9856,45.3005,45.8336,374581.09172224,0
+HLI.US,D,20180618,000000,45.5448,46.9322,45.5448,46.8536,337491.18252733,0
+HLI.US,D,20180619,000000,46.4629,46.8811,46.2872,46.8075,223452.06147561,0
+HLI.US,D,20180620,000000,46.998,47.7117,46.998,47.4034,273033.26948601,0
+HLI.US,D,20180621,000000,47.1953,47.2767,46.1115,46.8075,535147.85638051,0
+HLI.US,D,20180622,000000,46.998,47.3936,46.6445,47.3229,1026941.8205495,0
+HLI.US,D,20180625,000000,47.268,47.268,46.2488,46.4629,703387.23633373,0
+HLI.US,D,20180626,000000,46.4443,46.9803,46.3204,46.9224,307251.93183153,0
+HLI.US,D,20180627,000000,46.8978,46.9607,46.0751,46.13,645594.60863558,0
+HLI.US,D,20180628,000000,46.0328,46.6719,45.9504,46.4206,413440.19416914,0
+HLI.US,D,20180629,000000,46.6347,46.7348,46.1664,46.2301,402394.19484966,0
+HLI.US,D,20180702,000000,46.0328,46.5002,45.6981,46.3941,350145.44675464,0
+HLI.US,D,20180703,000000,46.727,46.727,46.1015,46.2037,106430.67338769,0
+HLI.US,D,20180705,000000,46.454,46.454,45.1296,45.86,219155.88580667,0
+HLI.US,D,20180706,000000,45.9033,46.1487,45.6342,45.9219,221419.06796323,0
+HLI.US,D,20180709,000000,46.0328,46.5473,45.8433,46.5375,310889.11611644,0
+HLI.US,D,20180710,000000,46.6622,46.6622,45.7687,45.9219,161439.6481453,0
+HLI.US,D,20180711,000000,45.806,45.9033,45.3995,45.6981,236474.01641332,0
+HLI.US,D,20180712,000000,46.1212,46.1212,45.2366,45.761,161262.42325996,0
+HLI.US,D,20180713,000000,45.7324,45.9504,45.3142,45.7157,149340.48485199,0
+HLI.US,D,20180716,000000,45.7776,46.4276,45.761,46.347,113405.5930133,0
+HLI.US,D,20180717,000000,46.3568,46.4914,46.0328,46.1575,154947.51355219,0
+HLI.US,D,20180718,000000,46.2135,47.0941,46.1938,47.0765,138986.06999889,0
+HLI.US,D,20180719,000000,46.9803,47.0067,46.618,46.7996,132846.34810882,0
+HLI.US,D,20180720,000000,46.8075,46.993,46.6719,46.8811,121928.68405114,0
+HLI.US,D,20180723,000000,46.8811,47.8374,46.8614,47.7363,159529.89722561,0
+HLI.US,D,20180724,000000,47.963,48.017,47.4211,47.6558,135556.66661404,0
+HLI.US,D,20180725,000000,47.9346,47.963,47.0568,47.4741,161054.6423599,0
+HLI.US,D,20180726,000000,47.5389,47.7726,47.0853,47.5753,185434.26796718,0
+HLI.US,D,20180727,000000,46.0751,46.1575,43.9259,44.352,1060229.5429801,0
+HLI.US,D,20180730,000000,44.1831,44.5532,43.0442,43.6853,477215.6895485,0
+HLI.US,D,20180731,000000,43.8022,44.3932,43.4791,44.3707,459523.7570285,0
+HLI.US,D,20180801,000000,44.3707,44.6053,43.5567,44.244,409787.73187687,0
+HLI.US,D,20180802,000000,43.9838,44.5051,43.702,43.9171,1012181.2283745,0
+HLI.US,D,20180803,000000,43.9003,44.3893,43.2504,43.3064,306125.43342236,0
+HLI.US,D,20180806,000000,43.1885,43.8611,43.0344,43.2504,307371.10028892,0
+HLI.US,D,20180807,000000,43.3515,43.8306,42.8734,43.0531,266112.33215306,0
+HLI.US,D,20180808,000000,42.9087,43.3614,42.7948,43.2142,287810.15820219,0
+HLI.US,D,20180809,000000,43.2878,43.4301,42.7732,43.2406,330772.93342532,0
+HLI.US,D,20180810,000000,42.9343,43.8817,42.5651,43.5145,459771.26074769,0
+HLI.US,D,20180813,000000,43.5754,43.9641,42.8911,43.1788,357576.66953333,0
+HLI.US,D,20180814,000000,43.3692,43.9171,42.9166,43.7276,335661.89577972,0
+HLI.US,D,20180815,000000,43.4694,44.0378,42.7094,43.0531,367770.15604226,0
+HLI.US,D,20180816,000000,43.3937,43.9092,43.1169,43.3261,227550.6415827,0
+HLI.US,D,20180817,000000,43.2052,43.5489,43.0482,43.2701,152668.03485445,0
+HLI.US,D,20180820,000000,43.3261,43.8022,42.6652,42.847,334516.04522791,0
+HLI.US,D,20180821,000000,42.7448,43.3261,42.7134,43.1267,307855.92238906,0
+HLI.US,D,20180822,000000,43.1885,43.6657,42.79,42.9627,336007.178746,0
+HLI.US,D,20180823,000000,42.9343,43.0344,42.2833,42.675,186547.52543663,0
+HLI.US,D,20180824,000000,42.7988,43.0167,42.6465,42.7094,231223.47455145,0
+HLI.US,D,20180827,000000,42.9441,43.4674,42.847,42.998,221737.86905009,0
+HLI.US,D,20180828,000000,43.1433,43.2602,42.6555,42.7536,151508.94336292,0
+HLI.US,D,20180829,000000,42.9343,42.9343,42.2833,42.6652,134912.95323738,0
+HLI.US,D,20180830,000000,42.838,43.1817,42.5563,42.7182,126375.602726,0
+HLI.US,D,20180831,000000,42.5298,42.9363,42.3108,42.6917,207338.85638255,0
+HLI.US,D,20180904,000000,42.4355,42.9726,42.3501,42.6652,224839.30454367,0
+HLI.US,D,20180905,000000,42.6005,42.838,42.2107,42.41,231285.6051147,0
+HLI.US,D,20180906,000000,42.4826,42.7546,42.0025,42.1302,188804.59639025,0
+HLI.US,D,20180907,000000,42.0644,42.0644,41.3388,41.6392,234594.82150834,0
+HLI.US,D,20180910,000000,41.8022,42.1017,41.1306,41.6933,383945.49169856,0
+HLI.US,D,20180911,000000,41.5479,42.0742,41.4311,41.7669,203119.07075041,0
+HLI.US,D,20180912,000000,41.7099,42.2274,41.3124,42.1115,475730.66723335,0
+HLI.US,D,20180913,000000,42.0841,42.7378,42.0644,42.7094,286265.04239143,0
+HLI.US,D,20180914,000000,42.6005,43.3889,42.6005,43.0177,234771.02785987,0
+HLI.US,D,20180917,000000,43.0089,43.0726,42.139,42.2813,176264.40795121,0
+HLI.US,D,20180918,000000,42.5484,42.5484,41.7198,41.9388,178454.25567245,0
+HLI.US,D,20180919,000000,41.8121,42.2107,41.7384,42.0467,166821.58087045,0
+HLI.US,D,20180920,000000,42.2107,42.4266,41.7669,42.0742,213701.63718004,0
+HLI.US,D,20180921,000000,42.2107,42.7016,42.0154,42.2746,705821.5321727,0
+HLI.US,D,20180924,000000,42.1302,42.1302,41.6658,41.8562,192538.54138842,0
+HLI.US,D,20180925,000000,41.8729,42.1704,41.7099,41.8562,218910.41915512,0
+HLI.US,D,20180926,000000,41.8562,42.1764,41.2848,41.2947,323556.62128346,0
+HLI.US,D,20180927,000000,41.2947,41.5381,41.0668,41.0845,167541.68428389,0
+HLI.US,D,20180928,000000,40.7841,41.2014,40.5583,40.7841,241120.56771765,0
+HLI.US,D,20181001,000000,40.949,41.2593,40.6849,40.9766,175159.29875234,0
+HLI.US,D,20181002,000000,40.8479,40.9097,40.4306,40.576,170375.2453818,0
+HLI.US,D,20181003,000000,40.7596,40.7596,40.0134,40.3747,203643.61566968,0
+HLI.US,D,20181004,000000,40.3933,40.7115,40.1145,40.1519,277784.72977419,0
+HLI.US,D,20181005,000000,40.2765,40.4042,39.5146,39.9771,286143.8368664,0
+HLI.US,D,20181008,000000,39.7139,39.8592,38.7331,39.3241,327444.36488904,0
+HLI.US,D,20181009,000000,39.1425,39.9604,39.0425,39.9054,248084.2834712,0
+HLI.US,D,20181010,000000,39.8514,40.1145,39.1602,39.1701,426207.5156509,0
+HLI.US,D,20181011,000000,38.9521,39.2701,38.1087,38.152,333125.74655837,0
+HLI.US,D,20181012,000000,38.6458,38.8244,38.0252,38.5514,263615.90575084,0
+HLI.US,D,20181015,000000,38.4552,39.1171,38.3797,38.8607,196350.91349103,0
+HLI.US,D,20181016,000000,39.061,39.7415,38.6536,39.7041,136936.77994534,0
+HLI.US,D,20181017,000000,39.5882,40.0036,38.8343,39.4881,156388.73891291,0
+HLI.US,D,20181018,000000,39.3241,39.4154,38.3738,38.4975,137852.44185297,0
+HLI.US,D,20181019,000000,38.4975,38.5427,37.9733,38.0527,227609.71654449,0
+HLI.US,D,20181022,000000,38.1715,38.4161,37.8897,37.9633,181634.11827046,0
+HLI.US,D,20181023,000000,37.3272,37.5943,36.2275,37.2918,367126.4426656,0
+HLI.US,D,20181024,000000,37.2191,37.337,35.5285,35.5933,455148.13572132,0
+HLI.US,D,20181025,000000,35.666,36.0518,35.2684,35.4765,733737.50721634,0
+HLI.US,D,20181026,000000,37.0356,39.0149,35.7563,35.7651,622302.77715215,0
+HLI.US,D,20181029,000000,36.2472,36.8814,35.72,36.2571,226523.95948828,0
+HLI.US,D,20181030,000000,36.3277,37.5255,36.092,37.4999,302317.13545505,0
+HLI.US,D,20181031,000000,37.9733,38.2982,37.282,37.3802,488091.59371939,0
+HLI.US,D,20181101,000000,37.6629,38.5152,37.3017,38.3248,217135.11470018,0
+HLI.US,D,20181102,000000,38.68,38.7331,37.2191,37.2918,272191.96054752,0
+HLI.US,D,20181105,000000,37.3086,37.8357,36.5466,37.282,213654.78462414,0
+HLI.US,D,20181106,000000,37.1347,38.1902,36.9561,38.1273,212303.19023992,0
+HLI.US,D,20181107,000000,38.2893,38.3993,37.8996,38.2629,196477.21168518,0
+HLI.US,D,20181108,000000,38.152,38.68,38.0351,38.6359,161714.65227774,0
+HLI.US,D,20181109,000000,38.5152,38.5152,37.8534,37.9359,237508.84677833,0
+HLI.US,D,20181112,000000,38.0616,38.0616,37.1544,37.1907,136933.72434386,0
+HLI.US,D,20181113,000000,37.4166,37.7268,36.7176,37.118,215034.89795544,0
+HLI.US,D,20181114,000000,37.3989,37.6188,36.5741,36.7931,312885.44241115,0
+HLI.US,D,20181115,000000,36.5466,37.5619,36.1205,37.5353,240116.29336734,0
+HLI.US,D,20181116,000000,37.337,37.771,36.9472,37.6905,168407.43803415,0
+HLI.US,D,20181119,000000,37.6905,37.9438,36.5378,36.9001,189144.78668741,0
+HLI.US,D,20181120,000000,36.4927,36.9904,35.8024,36.5378,354547.54994125,0
+HLI.US,D,20181121,000000,36.7076,37.3174,36.7076,36.9099,134560.54053433,0
+HLI.US,D,20181123,000000,36.7646,37.3802,36.7646,37.2191,69340.764192781,0
+HLI.US,D,20181126,000000,37.5255,38.143,37.4656,37.8073,205558.45925849,0
+HLI.US,D,20181127,000000,37.6728,37.8073,37.2094,37.3086,289730.09446012,0
+HLI.US,D,20181128,000000,37.3449,38.6713,37.2094,38.472,267008.64191803,0
+HLI.US,D,20181129,000000,38.1617,38.5888,38.0164,38.4357,270387.11861169,0
+HLI.US,D,20181130,000000,38.4081,38.791,38.2246,38.6467,235479.92740126,0
+HLI.US,D,20181203,000000,39.1554,39.4292,38.7537,38.9903,287442.46749178,0
+HLI.US,D,20181204,000000,38.791,38.791,36.9816,37.0081,546607.38043247,0
+HLI.US,D,20181206,000000,36.4887,37.4019,36.1686,37.23,497440.71568836,0
+HLI.US,D,20181207,000000,37.1357,38.0881,36.206,36.4524,268695.33393029,0
+HLI.US,D,20181210,000000,36.4426,36.8609,35.7475,36.7912,468658.98689446,0
+HLI.US,D,20181211,000000,37.2388,37.5098,35.9036,36.3513,397579.58546441,0
+HLI.US,D,20181212,000000,36.8422,37.5658,36.6527,37.1023,346822.9894213,0
+HLI.US,D,20181213,000000,36.9561,37.4774,36.2875,36.3798,257402.84942546,0
+HLI.US,D,20181214,000000,36.1048,36.5535,34.7971,34.9189,376711.8644817,0
+HLI.US,D,20181217,000000,34.7804,34.7804,33.8163,33.9783,375188.13788124,0
+HLI.US,D,20181218,000000,34.2678,34.3592,33.4393,33.5109,296372.97205916,0
+HLI.US,D,20181219,000000,33.5286,33.6954,31.9675,32.2581,261764.21125911,0
+HLI.US,D,20181220,000000,32.1207,32.6685,31.9125,32.0775,456190.09582309,0
+HLI.US,D,20181221,000000,32.0491,32.6499,31.7663,31.9675,701246.27823604,0
+HLI.US,D,20181224,000000,31.9755,32.267,31.349,31.7564,237950.89045788,0
+HLI.US,D,20181226,000000,31.8124,33.0906,31.3824,33.0534,240717.22832341,0
+HLI.US,D,20181227,000000,32.5703,33.1359,32.0363,33.126,202809.43646797,0
+HLI.US,D,20181228,000000,33.3636,34.1226,33.0093,33.7485,303293.90939211,0
+HLI.US,D,20181231,000000,33.8545,33.9409,32.972,33.6198,236606.42581041,0
+HLI.US,D,20190102,000000,33.1173,34.1962,33.1173,33.9498,436356.18667158,0
+HLI.US,D,20190103,000000,33.6572,34.3503,33.2733,33.4745,344713.60587214,0
+HLI.US,D,20190104,000000,34.1579,35.1348,33.6395,34.7627,274764.77698653,0
+HLI.US,D,20190107,000000,34.3964,35.5472,33.8133,35.2732,464722.35366535,0
+HLI.US,D,20190108,000000,35.4205,36.3238,35.3459,36.2698,350732.12223717,0
+HLI.US,D,20190109,000000,37.5196,37.7494,36.3698,37.5559,706542.65411997,0
+HLI.US,D,20190110,000000,37.3469,37.8318,37.23,37.7395,387441.09978196,0
+HLI.US,D,20190111,000000,37.5196,38.2716,37.4116,37.7494,416859.41221576,0
+HLI.US,D,20190114,000000,37.5098,38.2333,37.4116,37.8132,302381.30308595,0
+HLI.US,D,20190115,000000,37.7228,38.5898,37.659,38.5898,252599.44391226,0
+HLI.US,D,20190116,000000,38.8725,39.4567,38.4357,38.846,264218.87777455,0
+HLI.US,D,20190117,000000,38.5524,39.1838,38.5162,39.0739,184859.81489054,0
+HLI.US,D,20190118,000000,39.3124,40.2059,39.1651,39.8328,256890.52691207,0
+HLI.US,D,20190122,000000,39.6501,39.7954,38.9825,39.4125,249614.12127459,0
+HLI.US,D,20190123,000000,39.6501,39.6501,38.8009,39.3301,196283.69025866,0
+HLI.US,D,20190124,000000,39.3301,40.1892,39.3301,39.8151,121756.55183492,0
+HLI.US,D,20190125,000000,40.0605,40.3373,39.7405,40.1696,134423.03846811,0
+HLI.US,D,20190128,000000,39.8151,40.2992,39.3566,39.9878,159994.34864929,0
+HLI.US,D,20190129,000000,39.924,40.033,39.3232,39.5029,131885.87071295,0
+HLI.US,D,20190130,000000,41.8503,41.8503,40.5583,40.7458,382381.02374516,0
+HLI.US,D,20190131,000000,40.7458,40.9932,40.1254,40.4159,311484.95840338,0
+HLI.US,D,20190201,000000,40.5711,40.6554,40.1892,40.3972,202460.07936638,0
+HLI.US,D,20190204,000000,40.4071,40.9657,39.924,40.8459,321646.87036377,0
+HLI.US,D,20190205,000000,40.8391,41.1493,40.4631,40.6457,123833.34230171,0
+HLI.US,D,20190206,000000,40.6457,40.8194,40.0988,40.1439,123996.30771353,0
+HLI.US,D,20190207,000000,40.0694,40.7173,39.8681,40.3453,201135.9853954,0
+HLI.US,D,20190208,000000,40.1696,40.8833,40.033,40.5612,101320.68919351,0
+HLI.US,D,20190211,000000,40.6182,40.7557,40.3186,40.5024,94198.082163445,0
+HLI.US,D,20190212,000000,40.7262,41.3211,40.7262,41.3035,142677.23657646,0
+HLI.US,D,20190213,000000,41.4223,41.9435,41.1679,41.1916,319691.28542201,0
+HLI.US,D,20190214,000000,41.0198,41.705,40.8391,41.1022,216169.54463519,0
+HLI.US,D,20190215,000000,41.4046,41.9888,41.4046,41.6599,179699.92253899,0
+HLI.US,D,20190219,000000,41.432,42.089,41.2131,41.8602,151788.02163065,0
+HLI.US,D,20190220,000000,41.8435,42.1537,41.5234,42.0241,94074.839570761,0
+HLI.US,D,20190221,000000,41.8769,42.1822,41.3388,41.9151,112822.99166607,0
+HLI.US,D,20190222,000000,41.9535,42.2166,41.5362,42.1263,139449.50288873,0
+HLI.US,D,20190225,000000,42.298,42.675,41.6687,41.6687,172379.7199471,0
+HLI.US,D,20190226,000000,41.5676,41.8062,41.1916,41.4223,306510.43920778,0
+HLI.US,D,20190227,000000,41.432,42.136,41.1582,42.0154,230178.4588482,0
+HLI.US,D,20190228,000000,42.0154,42.0978,41.4145,42.0054,180878.36617317,0
+HLI.US,D,20190301,000000,42.2539,42.9716,42.1901,42.9627,169166.24573291,0
+HLI.US,D,20190304,000000,42.9539,43.2563,42.3845,42.5032,226919.15061194,0
+HLI.US,D,20190305,000000,42.4551,42.5229,41.9435,42.4031,124946.59977117,0
+HLI.US,D,20190306,000000,42.4365,42.5269,41.6854,41.9435,227084.15309139,0
+HLI.US,D,20190307,000000,41.8759,41.8759,41.1621,41.4821,132227.07954393,0
+HLI.US,D,20190308,000000,41.2809,41.4644,40.8863,41.1866,118981.04716497,0
+HLI.US,D,20190311,000000,41.2897,41.9809,41.0541,41.8759,136185.10198335,0
+HLI.US,D,20190312,000000,41.8681,42.137,41.5283,41.8239,116448.97207892,0
+HLI.US,D,20190313,000000,41.8955,42.1636,41.7109,42.0241,150358.00014199,0
+HLI.US,D,20190314,000000,41.8592,42.2736,41.6392,42.1636,268099.49164336,0
+HLI.US,D,20190315,000000,42.2166,42.5504,42.0054,42.4836,506416.03574399,0
+HLI.US,D,20190318,000000,42.5317,43.1925,42.4189,42.7054,131530.40240843,0
+HLI.US,D,20190319,000000,42.9156,42.9156,41.9888,42.0517,85216.650904878,0
+HLI.US,D,20190320,000000,41.7678,41.7964,41.1435,41.3182,204204.82780661,0
+HLI.US,D,20190321,000000,40.9775,42.0241,40.9775,41.4105,101803.47422601,0
+HLI.US,D,20190322,000000,41.3535,41.4821,40.4071,40.95,360364.39660917,0
+HLI.US,D,20190325,000000,41.0336,41.4606,40.6978,41.2642,230152.99550261,0
+HLI.US,D,20190326,000000,41.273,41.8681,41.0688,41.8681,156170.77267461,0
+HLI.US,D,20190327,000000,41.7581,42.0418,41.437,41.7483,162643.55512507,0
+HLI.US,D,20190328,000000,41.7306,41.9241,41.2445,41.9141,140274.51528604,0
+HLI.US,D,20190329,000000,41.9141,42.3933,41.4821,42.137,447139.40426451,0
+HLI.US,D,20190401,000000,42.4463,43.1463,42.4463,42.9343,153696.75401652,0
+HLI.US,D,20190402,000000,42.9156,42.9156,42.2539,42.4276,265672.32554116,0
+HLI.US,D,20190403,000000,44.1104,44.6239,42.6642,42.9078,261302.81543692,0
+HLI.US,D,20190404,000000,43.0726,43.5332,42.8243,42.9441,226436.36557944,0
+HLI.US,D,20190405,000000,42.9441,43.3672,42.9078,43.163,171542.48514391,0
+HLI.US,D,20190408,000000,42.9078,42.9853,41.602,42.1272,269669.05226588,0
+HLI.US,D,20190409,000000,41.9712,41.9977,41.5184,41.6854,226470.99572944,0
+HLI.US,D,20190410,000000,41.7964,42.4748,41.4193,42.4551,152359.41910583,0
+HLI.US,D,20190411,000000,42.5317,42.9343,42.2903,42.5504,169046.0587417,0
+HLI.US,D,20190412,000000,42.9156,43.163,42.5504,42.7507,126932.74072764,0
+HLI.US,D,20190415,000000,42.7595,43.0826,42.6122,43.0167,148618.34437088,0
+HLI.US,D,20190416,000000,43.2465,43.9299,43.2102,43.8542,199614.2958626,0
+HLI.US,D,20190417,000000,43.9838,44.3883,43.3025,43.7806,203423.61236373,0
+HLI.US,D,20190418,000000,43.6794,44.0957,43.163,43.7993,129890.56295205,0
+HLI.US,D,20190422,000000,43.6245,45.1866,43.6156,44.8281,391823.85082592,0
+HLI.US,D,20190423,000000,44.8281,45.2405,44.5356,44.5709,260768.08517941,0
+HLI.US,D,20190424,000000,44.5445,44.8381,44.0025,44.5709,415777.72929484,0
+HLI.US,D,20190425,000000,44.5445,45.2866,44.2037,44.7742,136966.31742623,0
+HLI.US,D,20190426,000000,44.7349,45.215,44.6239,45.1227,143984.01547244,0
+HLI.US,D,20190429,000000,45.1766,45.8306,45.1766,45.4899,218199.48254609,0
+HLI.US,D,20190430,000000,45.4712,45.6696,44.9961,45.3249,334503.82282202,0
+HLI.US,D,20190501,000000,45.2965,45.4428,44.8595,45.0206,388591.02446907,0
+HLI.US,D,20190502,000000,45.0206,45.4152,44.6711,45.1413,172445.92464565,0
+HLI.US,D,20190503,000000,45.3338,45.6931,45.0952,45.4997,438971.78153118,0
+HLI.US,D,20190506,000000,44.8458,45.6274,44.5709,45.3249,231961.91157373,0
+HLI.US,D,20190507,000000,44.891,45.1737,44.0732,44.3873,223970.49519193,0
+HLI.US,D,20190508,000000,44.2774,44.8281,43.3672,43.4782,258896.02001119,0
+HLI.US,D,20190509,000000,45.9494,45.9494,44.3413,45.2327,632908.76985973,0
+HLI.US,D,20190510,000000,45.0206,45.1326,43.9641,45.1129,463736.41292388,0
+HLI.US,D,20190513,000000,44.3413,44.3413,42.7054,43.5587,306207.9346621,0
+HLI.US,D,20190514,000000,43.597,43.8425,43.3594,43.6421,160834.63905395,0
+HLI.US,D,20190515,000000,42.8891,43.7619,42.6594,43.3927,163939.13014899,0
+HLI.US,D,20190516,000000,43.5155,44.4237,43.4968,44.194,192096.49770888,0
+HLI.US,D,20190517,000000,43.6981,44.1104,43.0265,43.0923,203531.57694906,0
+HLI.US,D,20190520,000000,42.8527,43.111,42.6308,42.844,211530.12306762,0
+HLI.US,D,20190521,000000,43.0354,43.3122,42.7693,42.8714,248825.77609495,0
+HLI.US,D,20190522,000000,42.6408,43.2563,42.6064,42.8714,161780.85697629,0
+HLI.US,D,20190523,000000,41.9977,42.8979,41.5519,42.1547,462939.91947364,0
+HLI.US,D,20190524,000000,42.3933,42.9254,42.2637,42.844,234575.46936569,0
+HLI.US,D,20190528,000000,42.7595,43.4684,42.6957,42.8527,274060.97011426,0
+HLI.US,D,20190529,000000,41.5371,42.244,40.5445,42.0418,1798794.9005214,0
+HLI.US,D,20190530,000000,42.2803,42.7644,41.9535,42.2087,334378.5431617,0
+HLI.US,D,20190531,000000,41.8484,42.3108,41.5067,41.8298,511826.48741619,0
+HLI.US,D,20190603,000000,41.765,42.2353,41.5067,41.6363,413697.88322658,0
+HLI.US,D,20190604,000000,42.0507,42.3402,41.8022,42.0978,435867.29043614,0
+HLI.US,D,20190605,000000,42.1076,42.1174,41.5136,41.7463,372080.59118472,0
+HLI.US,D,20190606,000000,41.707,42.2539,41.4507,42.089,520582.82269969,0
+HLI.US,D,20190607,000000,42.1076,42.8577,41.9957,42.8194,309625.11564106,0
+HLI.US,D,20190610,000000,43.0128,43.4378,42.791,43.0412,279305.40077318,0
+HLI.US,D,20190611,000000,43.3662,43.486,42.0791,42.4955,291500.30624594,0
+HLI.US,D,20190612,000000,42.6338,42.6907,41.9515,42.6241,263230.89996543,0
+HLI.US,D,20190613,000000,42.6907,42.894,41.979,42.0595,171975.36201904,0
+HLI.US,D,20190614,000000,42.089,42.0978,41.4783,41.765,166976.39801166,0
+HLI.US,D,20190617,000000,41.7748,42.0408,41.3211,41.329,268202.36355956,0
+HLI.US,D,20190618,000000,41.5136,42.2353,41.3388,42.0045,194125.41708595,0
+HLI.US,D,20190619,000000,42.0978,42.2353,41.7748,42.0693,302122.5954947,0
+HLI.US,D,20190620,000000,42.4955,42.4955,41.765,42.2087,322506.51291108,0
+HLI.US,D,20190621,000000,42.0595,42.145,41.6501,41.7748,390890.87384329,0
+HLI.US,D,20190624,000000,41.8298,42.0231,41.1641,41.2475,299931.72923964,0
+HLI.US,D,20190625,000000,41.1896,41.2181,40.5701,40.737,457722.98922797,0
+HLI.US,D,20190626,000000,40.7468,40.9883,40.4405,40.4502,242056.60030174,0
+HLI.US,D,20190627,000000,40.5258,41.276,40.4797,41.0511,388898.62168387,0
+HLI.US,D,20190628,000000,41.4046,41.6815,41.1179,41.1994,495465.77860395,0
+HLI.US,D,20190701,000000,41.7365,41.8298,41.0806,41.3114,248202.43339477,0
+HLI.US,D,20190702,000000,41.276,41.5617,41.0982,41.441,187639.39369578,0
+HLI.US,D,20190703,000000,41.6452,42.2913,41.6452,42.2254,175412.91367448,0
+HLI.US,D,20190705,000000,42.6142,42.8764,42.032,42.2813,165626.84069508,0
+HLI.US,D,20190708,000000,42.0978,42.2539,40.0153,40.5701,494613.2657934,0
+HLI.US,D,20190709,000000,40.4042,40.8027,40.2087,40.4405,393563.50659702,0
+HLI.US,D,20190710,000000,40.6457,40.8578,39.7611,39.9614,311714.12851374,0
+HLI.US,D,20190711,000000,39.9515,40.2,38.9,40.1558,359829.66635165,0
+HLI.US,D,20190712,000000,40.1283,40.4218,39.8229,40.2,315074.27159857,0
+HLI.US,D,20190715,000000,40.3423,40.358,39.6923,39.8033,201043.29881743,0
+HLI.US,D,20190716,000000,39.8945,40.5887,39.7846,40.4316,169536.99204478,0
+HLI.US,D,20190717,000000,40.2942,40.4994,40.1724,40.413,283552.68681856,0
+HLI.US,D,20190718,000000,40.4602,40.8165,40.413,40.4797,180718.45636283,0
+HLI.US,D,20190719,000000,40.4502,40.8312,40.3658,40.3943,135933.52412885,0
+HLI.US,D,20190722,000000,40.5602,40.9127,39.8671,39.9339,327622.60830821,0
+HLI.US,D,20190723,000000,40.0615,40.5602,39.8131,39.9142,265117.22460717,0
+HLI.US,D,20190724,000000,39.7198,40.8214,39.7198,40.7831,317238.65597422,0
+HLI.US,D,20190725,000000,40.8401,41.2181,40.7272,41.061,545396.34371593,0
+HLI.US,D,20190726,000000,41.9221,43.5774,41.8612,43.3201,744056.27338559,0
+HLI.US,D,20190729,000000,43.1513,43.2818,42.6142,42.7448,308549.54392309,0
+HLI.US,D,20190730,000000,41.6363,42.5896,41.3751,42.4385,1571662.8763403,0
+HLI.US,D,20190731,000000,42.5435,43.0697,42.145,42.5612,647803.80849948,0
+HLI.US,D,20190801,000000,42.7084,43.0227,41.4547,41.5519,835261.90317461,0
+HLI.US,D,20190802,000000,41.329,41.3751,40.4552,40.9609,538896.06085223,0
+HLI.US,D,20190805,000000,40.2,40.6074,39.2377,39.9614,361990.99512583,0
+HLI.US,D,20190806,000000,40.2755,40.3845,39.7886,40.2,265853.6245618,0
+HLI.US,D,20190807,000000,39.7198,40.191,39.1838,39.9711,296284.35961648,0
+HLI.US,D,20190808,000000,40.2755,41.1798,40.091,41.0806,333461.86272025,0
+HLI.US,D,20190809,000000,40.9225,40.9225,39.7463,39.8131,270831.19935888,0
+HLI.US,D,20190812,000000,39.9044,39.9044,38.8225,38.8323,183391.08911657,0
+HLI.US,D,20190813,000000,38.693,39.9711,38.6753,39.8415,402809.75664979,0
+HLI.US,D,20190814,000000,38.9166,39.5215,38.7803,39.0071,312116.44937416,0
+HLI.US,D,20190815,000000,39.1651,39.4234,38.7381,38.795,220332.2923732,0
+HLI.US,D,20190816,000000,39.0444,39.7278,39.0444,39.4419,420448.72541095,0
+HLI.US,D,20190819,000000,40.0615,40.2657,39.2849,39.6835,632765.15659057,0
+HLI.US,D,20190820,000000,39.6176,40.3423,39.2377,40.2284,445324.37699044,0
+HLI.US,D,20190821,000000,40.6172,41.329,40.3757,40.8763,493292.22742389,0
+HLI.US,D,20190822,000000,41.0423,41.1454,40.4502,40.7831,276341.46734582,0
+HLI.US,D,20190823,000000,40.5789,40.6831,39.331,39.4077,319260.44561453,0
+HLI.US,D,20190826,000000,39.7759,39.9878,39.3586,39.6276,236300.86566326,0
+HLI.US,D,20190827,000000,39.7846,39.9044,39.1151,39.3144,251659.33719285,0
+HLI.US,D,20190828,000000,39.1367,39.9339,39.1367,39.8131,249063.0944759,0
+HLI.US,D,20190829,000000,40.247,40.8666,40.1145,40.6918,337679.61128473,0
+HLI.US,D,20190830,000000,40.9412,41.1552,40.5475,40.8763,241389.46064714,0
+HLI.US,D,20190903,000000,40.7006,40.9127,40.247,40.7095,373420.98169689,0
+HLI.US,D,20190904,000000,41.1012,41.5754,40.8588,40.953,244805.62309227,0
+HLI.US,D,20190905,000000,41.4272,42.2097,41.2789,41.5666,355712.75263572,0
+HLI.US,D,20190906,000000,41.5666,41.8729,41.1111,41.4557,280158.93211755,0
+HLI.US,D,20190909,000000,41.6972,42.4503,41.5293,42.1644,282113.49852548,0
+HLI.US,D,20190910,000000,42.246,42.5886,41.8729,42.4227,417587.66389979,0
+HLI.US,D,20190911,000000,42.6575,43.2062,42.2559,43.2062,405052.56812988,0
+HLI.US,D,20190912,000000,43.1149,43.4203,42.6142,43.0865,548046.56872555,0
+HLI.US,D,20190913,000000,43.5067,43.9426,42.787,43.2916,581072.52796336,0
+HLI.US,D,20190916,000000,43.0394,43.6932,43.0394,43.3475,292774.49205955,0
+HLI.US,D,20190917,000000,43.1247,43.5332,42.8351,43.5067,240677.50550428,0
+HLI.US,D,20190918,000000,43.3662,43.4821,42.7045,43.4104,338658.42228944,0
+HLI.US,D,20190919,000000,43.2916,43.814,42.8547,42.8812,292237.7247344,0
+HLI.US,D,20190920,000000,42.9363,43.4782,42.5376,42.677,1153079.0863608,0
+HLI.US,D,20190923,000000,42.4149,42.5464,41.6344,42.3521,222553.71464298,0
+HLI.US,D,20190924,000000,42.4698,42.5189,40.5415,40.6162,430581.09989044,0
+HLI.US,D,20190925,000000,40.7841,41.8386,40.6162,41.8288,457818.7314074,0
+HLI.US,D,20190926,000000,41.8102,41.8926,41.064,41.1749,307922.12708761,0
+HLI.US,D,20190927,000000,41.4654,41.6245,40.8037,41.605,471563.84536004,0
+HLI.US,D,20190930,000000,41.7915,42.5092,41.7531,42.0231,378372.07461455,0
+HLI.US,D,20191001,000000,42.1911,42.303,41.0738,41.1395,346955.39881839,0
+HLI.US,D,20191002,000000,40.7654,40.8773,39.928,40.1145,275669.23502209,0
+HLI.US,D,20191003,000000,40.0105,40.5415,39.6393,40.1686,466116.72647018,0
+HLI.US,D,20191004,000000,40.1244,40.9903,40.0959,40.953,196002.57492328,0
+HLI.US,D,20191007,000000,40.7753,41.3525,40.6554,40.9432,207718.76949884,0
+HLI.US,D,20191008,000000,40.626,41.064,40.4199,40.7272,236540.22111187,0
+HLI.US,D,20191009,000000,41.2221,41.2318,40.8126,40.9059,154524.8220153,0
+HLI.US,D,20191010,000000,41.1111,41.5381,40.9432,41.0453,257110.53021802,0
+HLI.US,D,20191011,000000,41.8651,42.4797,41.7915,42.089,237724.77594899,0
+HLI.US,D,20191014,000000,41.8729,42.246,41.7728,42.0791,144911.89978595,0
+HLI.US,D,20191015,000000,42.2176,43.1885,42.1174,42.8537,212377.54320906,0
+HLI.US,D,20191016,000000,42.6947,43.0766,42.6947,43.0109,324417.28236459,0
+HLI.US,D,20191017,000000,43.3761,43.814,43.2151,43.7364,329251.24389251,0
+HLI.US,D,20191018,000000,43.5794,44.4256,43.5794,43.7953,310571.3335634,0
+HLI.US,D,20191021,000000,44.1007,44.2921,43.8435,44.2145,247031.11949736,0
+HLI.US,D,20191022,000000,44.1204,44.2784,43.8945,44.1291,134295.72174013,0
+HLI.US,D,20191023,000000,44.0732,44.241,43.0295,43.4782,251516.74245752,0
+HLI.US,D,20191024,000000,43.5518,43.65,42.6947,43.0865,300296.36434857,0
+HLI.US,D,20191025,000000,42.1557,44.187,42.1557,43.3005,335023.27507217,0
+HLI.US,D,20191028,000000,43.543,44.2313,43.543,43.7756,477113.83616612,0
+HLI.US,D,20191029,000000,43.5607,44.0732,43.5607,43.9033,269182.19309809,0
+HLI.US,D,20191030,000000,43.7462,43.9721,43.273,43.9524,497202.37877359,0
+HLI.US,D,20191031,000000,43.8768,44.0545,43.3575,44.0368,468752.69200627,0
+HLI.US,D,20191101,000000,44.2597,44.6053,43.8483,44.1959,340210.66783697,0
+HLI.US,D,20191104,000000,44.6514,45.2435,44.4502,45.0246,408892.44064572,0
+HLI.US,D,20191105,000000,45.1629,45.592,44.4933,44.5415,484891.3604449,0
+HLI.US,D,20191106,000000,44.4933,44.9214,44.4001,44.8743,241865.11594287,0
+HLI.US,D,20191107,000000,44.9971,45.4712,44.512,44.6229,214916.74803187,0
+HLI.US,D,20191108,000000,44.5866,44.7644,44.4001,44.7162,137174.09832629,0
+HLI.US,D,20191111,000000,44.3353,45.22,44.3353,45.0795,294189.23554086,0
+HLI.US,D,20191112,000000,45.1923,45.3878,44.7349,44.8556,197387.78092369,0
+HLI.US,D,20191113,000000,44.512,44.6102,44.2057,44.4001,131495.77225842,0
+HLI.US,D,20191114,000000,44.1959,44.3451,43.7953,43.9327,176777.74899842,0
+HLI.US,D,20191115,000000,44.1204,44.2971,43.7177,43.9916,220924.06052485,0
+HLI.US,D,20191118,000000,43.9818,44.4001,43.8306,44.2597,230486.056063,0
+HLI.US,D,20191119,000000,44.3903,44.7261,44.1772,44.4187,148094.81798543,0
+HLI.US,D,20191120,000000,44.0634,44.5503,44.0545,44.4452,368396.55434391,0
+HLI.US,D,20191121,000000,44.568,44.6985,44.1575,44.2597,206581.06721762,0
+HLI.US,D,20191122,000000,44.354,44.5033,44.2057,44.3353,241899.74609288,0
+HLI.US,D,20191125,000000,44.512,45.3033,44.1959,45.2562,279952.16975131,0
+HLI.US,D,20191126,000000,45.2759,45.4005,44.8105,45.1276,371940.03351703,0
+HLI.US,D,20191127,000000,45.2945,45.4899,44.8468,44.9214,134515.72504608,0
+HLI.US,D,20191129,000000,44.7644,44.7644,44.3068,44.4187,83068.563070413,0
+HLI.US,D,20191202,000000,44.4187,44.6416,44.0103,44.6229,308869.36354378,0
+HLI.US,D,20191203,000000,44.2313,44.4187,43.8768,44.354,160399.72511117,0
+HLI.US,D,20191204,000000,44.4266,45.0844,44.2214,44.9548,227313.32320175,0
+HLI.US,D,20191205,000000,45.3662,45.7403,44.9734,45.4791,243545.69675219,0
+HLI.US,D,20191206,000000,45.9091,46.0613,45.3386,45.4791,237401.90072683,0
+HLI.US,D,20191209,000000,45.3386,45.4319,44.8595,44.9254,177445.90718685,0
+HLI.US,D,20191210,000000,44.8595,45.3014,44.6908,44.8399,192988.73333855,0
+HLI.US,D,20191211,000000,44.7575,45.0206,44.4561,44.6436,161423.35160413,0
+HLI.US,D,20191212,000000,44.7192,45.3476,44.5513,44.5689,216032.04256897,0
+HLI.US,D,20191213,000000,44.3903,44.7378,44.1762,44.6808,307947.59043321,0
+HLI.US,D,20191216,000000,44.9823,45.4222,44.9823,45.0647,251102.19919122,0
+HLI.US,D,20191217,000000,45.2258,45.5723,45.0009,45.4791,300518.40472216,0
+HLI.US,D,20191218,000000,45.6764,45.6961,45.1129,45.2081,300842.29847814,0
+HLI.US,D,20191219,000000,45.2916,45.5635,45.1502,45.5252,296517.60386214,0
+HLI.US,D,20191220,000000,45.5822,45.9946,45.4319,45.919,804497.08902572,0
+HLI.US,D,20191223,000000,45.8443,45.8443,45.3662,45.6568,381342.11924485,0
+HLI.US,D,20191224,000000,45.6568,45.8169,45.4506,45.6764,125561.79420075,0
+HLI.US,D,20191226,000000,45.8169,45.9475,45.4791,45.9375,177617.02086925,0
+HLI.US,D,20191227,000000,46.0957,46.1595,45.7226,45.9003,263200.34395072,0
+HLI.US,D,20191230,000000,46.024,46.1152,45.7138,46.0682,320952.23029592,0
+HLI.US,D,20191231,000000,46.0613,46.4079,45.7314,45.8365,279906.33572924,0
+HLI.US,D,20200102,000000,46.0338,46.3411,45.8443,46.3411,226347.75313676,0
+HLI.US,D,20200103,000000,45.8266,46.0957,45.4791,45.8826,545952.46318374,0
+HLI.US,D,20200106,000000,45.75,46.4433,45.3201,46.3903,298467.07760096,0
+HLI.US,D,20200107,000000,46.0613,46.559,46.0613,46.5208,160093.14643019,0
+HLI.US,D,20200108,000000,46.5208,47.322,46.5208,47.1,222677.97576949,0
+HLI.US,D,20200109,000000,47.318,47.5055,46.9705,47.3632,247109.54660179,0
+HLI.US,D,20200110,000000,47.3465,47.4388,46.9115,46.9508,269935.90812773,0
+HLI.US,D,20200113,000000,47.0558,47.5517,46.9607,47.533,418328.13798972,0
+HLI.US,D,20200114,000000,47.4859,47.6832,47.2139,47.3269,271888.43746802,0
+HLI.US,D,20200115,000000,47.1099,47.6548,47.1099,47.5968,300900.3549061,0
+HLI.US,D,20200116,000000,47.9837,49.042,47.8148,48.7986,336252.64539755,0
+HLI.US,D,20200117,000000,49.0519,49.2856,48.7622,49.2306,285715.03412656,0
+HLI.US,D,20200121,000000,49.0519,49.5949,49.0519,49.371,239634.52686868,0
+HLI.US,D,20200122,000000,49.5949,49.6822,49.2679,49.4456,283861.30256718,0
+HLI.US,D,20200123,000000,49.2777,49.4642,48.8358,49.1736,353838.65039986,0
+HLI.US,D,20200124,000000,49.2502,49.2856,48.5177,48.6867,254039.65073915,0
+HLI.US,D,20200127,000000,47.6165,48.4058,47.3269,48.132,226401.73542943,0
+HLI.US,D,20200128,000000,48.3479,48.7053,48.0839,48.6111,168124.28563113,0
+HLI.US,D,20200129,000000,48.6955,49.3239,48.3195,49.1451,192918.45450471,0
+HLI.US,D,20200130,000000,48.8742,49.6086,48.7799,49.5949,216802.05413979,0
+HLI.US,D,20200131,000000,49.3523,49.3612,48.397,48.6296,292331.42984619,0
+HLI.US,D,20200203,000000,48.9213,49.6921,48.8261,49.1648,273830.78147007,0
+HLI.US,D,20200204,000000,52.9899,55.6732,51.6693,52.2231,790222.33748468,0
+HLI.US,D,20200205,000000,52.6727,52.7061,50.5815,52.4106,900917.61199277,0
+HLI.US,D,20200206,000000,52.5687,53.0773,52.0533,52.6433,497834.88827819,0
+HLI.US,D,20200207,000000,52.4578,53.1323,52.3065,52.8308,313134.98319799,0
+HLI.US,D,20200210,000000,52.6532,53.1038,52.5304,53.0085,241839.65259727,0
+HLI.US,D,20200211,000000,53.255,53.7047,53.0852,53.2815,292339.57811678,0
+HLI.US,D,20200212,000000,53.685,53.9294,53.3286,53.5642,432316.68152626,0
+HLI.US,D,20200213,000000,53.2991,53.8342,53.2069,53.6016,201564.78813523,0
+HLI.US,D,20200214,000000,53.5161,54.1916,53.5161,54.0894,224124.29379933,0
+HLI.US,D,20200218,000000,53.9109,54.3046,53.6379,54.118,463224.09041049,0
+HLI.US,D,20200219,000000,54.2181,54.549,53.9541,54.3232,259125.19012155,0
+HLI.US,D,20200220,000000,54.0699,54.7738,54.0218,54.1641,263257.38184485,0
+HLI.US,D,20200221,000000,54.012,54.012,52.7111,53.255,230137.71749525,0
+HLI.US,D,20200224,000000,51.9511,52.663,51.4622,52.4578,241671.59451634,0
+HLI.US,D,20200225,000000,52.4578,52.6924,50.722,51.1058,240603.15253514,0
+HLI.US,D,20200226,000000,51.3778,51.8657,50.1201,50.2163,317214.21116244,0
+HLI.US,D,20200227,000000,49.3239,50.1918,48.3774,48.3774,490076.71614204,0
+HLI.US,D,20200228,000000,47.1667,48.3195,46.5296,48.0406,834097.71901398,0
+HLI.US,D,20200302,000000,48.4058,50.3086,48.0033,50.2988,348112.45324227,0
+HLI.US,D,20200303,000000,50.2988,51.5005,48.8545,49.3612,409960.88262692,0
+HLI.US,D,20200304,000000,49.964,50.1721,48.663,49.8825,420939.65871403,0
+HLI.US,D,20200305,000000,48.56,49.211,47.5871,47.9847,404840.71309452,0
+HLI.US,D,20200306,000000,46.6542,48.1438,46.077,47.315,647696.86244798,0
+HLI.US,D,20200309,000000,44.5592,47.3053,42.7948,45.6931,720447.67788295,0
+HLI.US,D,20200310,000000,46.9754,47.4466,45.2856,47.0706,544270.86384059,0
+HLI.US,D,20200311,000000,46.1252,47.6538,45.9562,46.1536,569267.72094512,0
+HLI.US,D,20200312,000000,43.3977,45.597,41.8435,43.9848,725898.87090811,0
+HLI.US,D,20200313,000000,45.8816,46.2301,42.9932,46.1349,1025238.8319961,0
+HLI.US,D,20200316,000000,42.6446,47.5556,42.4169,44.1635,676077.28891528,0
+HLI.US,D,20200317,000000,45.0226,48.663,44.5975,48.342,970617.91862536,0
+HLI.US,D,20200318,000000,46.454,47.4368,40.4356,43.7766,979822.40879134,0
+HLI.US,D,20200319,000000,43.9651,48.3665,43.813,46.3047,1110207.9791818,0
+HLI.US,D,20200320,000000,46.4,49.0597,45.3229,45.9739,1051263.3897289,0
+HLI.US,D,20200323,000000,46.1831,47.5232,44.2951,45.5311,1096868.241691,0
+HLI.US,D,20200324,000000,47.9945,48.5316,43.6589,44.6239,1095345.5336244,0
+HLI.US,D,20200325,000000,44.3903,46.0033,42.8714,43.2769,717150.6838952,0
+HLI.US,D,20200326,000000,43.5224,45.5037,43.2769,44.8046,735265.30795209,0
+HLI.US,D,20200327,000000,44.1056,45.7757,43.4841,43.7099,624817.5371632,0
+HLI.US,D,20200330,000000,44.4177,45.4938,43.975,45.266,691137.33003449,0
+HLI.US,D,20200331,000000,45.212,50.1633,44.7585,49.1726,1166817.0705766,0
+HLI.US,D,20200401,000000,47.8806,50.8996,46.9459,50.6434,694026.91049271,0
+HLI.US,D,20200402,000000,50.6434,52.8142,50.0808,52.6836,601016.43876784,0
+HLI.US,D,20200403,000000,52.5127,54.8613,51.8275,54.7777,753061.13092211,0
+HLI.US,D,20200406,000000,55.3423,56.5215,53.4926,54.3811,827869.38468123,0
+HLI.US,D,20200407,000000,54.9751,55.2392,52.5304,52.7297,658757.12124099,0
+HLI.US,D,20200408,000000,53.2589,53.6536,52.0798,52.7856,412224.06478349,0
+HLI.US,D,20200409,000000,53.0704,53.309,52.0699,53.0312,432676.22396607,0
+HLI.US,D,20200413,000000,53.0312,53.3708,52.5304,52.9576,356897.30747284,0
+HLI.US,D,20200414,000000,53.9747,54.118,52.2693,53.2952,390615.86971085,0
+HLI.US,D,20200415,000000,52.4941,53.2854,51.8618,52.4194,280457.36252793,0
+HLI.US,D,20200416,000000,52.3242,52.7572,51.258,52.5785,322406.69659635,0
+HLI.US,D,20200417,000000,53.4641,54.2004,52.8623,53.6438,409458.74545178,0
+HLI.US,D,20200420,000000,53.1077,53.9747,52.6355,53.2196,228625.19476686,0
+HLI.US,D,20200421,000000,52.8043,53.8715,51.6065,53.627,354860.23982517,0
+HLI.US,D,20200422,000000,54.6924,58.7197,54.5028,55.1272,709228.52781343,0
+HLI.US,D,20200423,000000,54.8907,55.1175,51.258,52.5304,595652.83965153,0
+HLI.US,D,20200424,000000,53.1451,53.1451,51.6438,51.7224,265331.11671018,0
+HLI.US,D,20200427,000000,52.1357,53.9384,51.7469,53.3335,279893.09478953,0
+HLI.US,D,20200428,000000,54.229,55.1999,53.5023,54.768,303953.91930996,0
+HLI.US,D,20200429,000000,55.8715,57.1458,54.334,55.7487,395772.70646092,0
+HLI.US,D,20200430,000000,54.9839,56.4743,54.2869,56.0217,359091.22932938,0
+HLI.US,D,20200501,000000,55.0026,55.4307,53.6183,54.2956,343942.57576749,0
+HLI.US,D,20200504,000000,54.1641,55.1833,53.2294,54.9103,277452.68774762,0
+HLI.US,D,20200505,000000,55.4091,55.7006,54.8613,55.1911,406326.75394349,0
+HLI.US,D,20200506,000000,55.5034,55.8243,54.7877,55.2392,301812.96121225,0
+HLI.US,D,20200507,000000,55.569,56.8219,55.569,56.3919,412731.29462775,0
+HLI.US,D,20200508,000000,57.1822,58.273,56.6187,57.8625,330400.1500458,0
+HLI.US,D,20200511,000000,57.4659,59.9283,57.1999,58.7492,430759.34330961,0
+HLI.US,D,20200512,000000,58.8798,59.5788,56.3427,56.4283,550940.22331906,0
+HLI.US,D,20200513,000000,56.1827,57.835,55.3423,57.5219,588879.58972304,0
+HLI.US,D,20200514,000000,56.871,57.3158,54.8052,57.2293,520827.27081741,0
+HLI.US,D,20200515,000000,57.5514,58.6264,57.1283,58.5213,342533.94348913,0
+HLI.US,D,20200518,000000,59.4384,61.1732,59.4285,60.7491,489180.40637707,0
+HLI.US,D,20200519,000000,58.1532,59.2587,56.6187,56.6362,2062454.6032266,0
+HLI.US,D,20200520,000000,57.8066,59.032,55.8813,56.0698,1111678.7420234,0
+HLI.US,D,20200521,000000,56.0698,57.0212,55.466,55.8332,822774.67849442,0
+HLI.US,D,20200522,000000,55.9668,56.8072,55.5838,56.4468,551089.94779116,0
+HLI.US,D,20200526,000000,57.3825,58.0992,55.4091,55.6359,664252.11122057,0
+HLI.US,D,20200527,000000,56.3427,57.3158,55.627,57.0889,997543.87879223,0
+HLI.US,D,20200528,000000,57.7399,58.3515,56.0698,56.3526,561179.54385006,0
+HLI.US,D,20200529,000000,56.2485,57.1734,55.682,57.0594,673775.40247342,0
+HLI.US,D,20200601,000000,56.9848,57.2096,56.3526,56.816,433673.3685796,0
+HLI.US,D,20200602,000000,56.7973,57.1734,56.3054,56.9947,367390.24292597,0
+HLI.US,D,20200603,000000,57.1645,57.5788,56.5116,56.5606,417840.26028811,0
+HLI.US,D,20200604,000000,56.332,57.0919,56.0953,57.0428,267346.79514755,0
+HLI.US,D,20200605,000000,57.5945,58.1718,56.332,57.0241,408007.33475281,0
+HLI.US,D,20200608,000000,57.2421,58.1522,56.8631,57.7556,710289.84005786,0
+HLI.US,D,20200609,000000,57.301,57.949,57.1213,57.4708,368289.60829241,0
+HLI.US,D,20200610,000000,57.678,57.9922,57.082,57.1488,336890.24757126,0
+HLI.US,D,20200611,000000,56.1533,56.437,53.9246,54.066,584600.72912912,0
+HLI.US,D,20200612,000000,55.1372,55.1372,53.3061,54.3036,499094.81461827,0
+HLI.US,D,20200615,000000,53.3355,55.2078,52.8524,54.8337,387794.53101883,0
+HLI.US,D,20200616,000000,55.9245,56.1248,54.1425,55.3748,459642.92548589,0
+HLI.US,D,20200617,000000,55.4513,57.6044,55.4032,57.1852,759821.1399109,0
+HLI.US,D,20200618,000000,56.9112,57.0054,55.8292,55.9442,350622.12058419,0
+HLI.US,D,20200619,000000,54.3419,55.632,54.221,54.5972,791183.83341438,0
+HLI.US,D,20200622,000000,54.3419,54.9662,54.1897,54.4262,389352.88776929,0
+HLI.US,D,20200623,000000,54.93,55.1656,54.0168,54.3615,475350.75411705,0
+HLI.US,D,20200624,000000,54.2063,54.4823,53.2412,53.2687,366903.38375817,0
+HLI.US,D,20200625,000000,53.365,53.365,52.0366,52.7847,518172.97167251,0
+HLI.US,D,20200626,000000,52.4735,52.6335,50.3381,50.6512,1090052.2133419,0
+HLI.US,D,20200629,000000,51.0989,51.9787,50.6993,51.1931,526787.73075448,0
+HLI.US,D,20200630,000000,51.1255,52.9486,50.8416,52.7661,817716.63952526,0
+HLI.US,D,20200701,000000,52.9192,53.1647,52.3871,53.0222,533247.27226525,0
+HLI.US,D,20200702,000000,53.4759,54.0463,53.2874,53.6576,431280.83262742,0
+HLI.US,D,20200706,000000,54.1337,55.1656,53.9894,54.5509,506430.29521753,0
+HLI.US,D,20200707,000000,53.9992,54.6442,52.6061,52.8524,625295.22952657,0
+HLI.US,D,20200708,000000,52.9928,53.8666,52.8327,53.3257,244967.56997026,0
+HLI.US,D,20200709,000000,53.2972,53.3453,52.122,52.4735,335627.26562971,0
+HLI.US,D,20200710,000000,51.2118,52.122,50.1112,52.0552,471772.64479393,0
+HLI.US,D,20200713,000000,52.3302,52.7759,51.6861,51.8951,461742.12369682,0
+HLI.US,D,20200714,000000,51.9884,52.8427,51.7802,52.4067,416171.90188467,0
+HLI.US,D,20200715,000000,53.2039,53.9795,52.5864,53.7636,458276.05309431,0
+HLI.US,D,20200716,000000,53.5642,54.4262,53.2511,53.9059,308784.8252364,0
+HLI.US,D,20200717,000000,54.1897,55.2323,54.1151,54.2063,409295.78003997,0
+HLI.US,D,20200720,000000,54.1611,54.2162,53.4956,54.0954,227444.71406503,0
+HLI.US,D,20200721,000000,54.2849,54.4734,53.6762,54.1985,434789.68165053,0
+HLI.US,D,20200722,000000,54.0954,54.2702,53.1175,53.2687,375329.71408275,0
+HLI.US,D,20200723,000000,53.2216,53.9147,53.0714,53.4956,379273.47704864,0
+HLI.US,D,20200724,000000,53.6673,53.8195,53.1087,53.3257,245616.37601605,0
+HLI.US,D,20200727,000000,53.2216,53.3453,52.6727,53.1362,513032.43146361,0
+HLI.US,D,20200728,000000,53.1842,53.6762,52.7386,53.1745,971804.51053013,0
+HLI.US,D,20200729,000000,53.3837,53.3837,50.3478,52.3115,2872200.1970466,0
+HLI.US,D,20200730,000000,51.7715,52.3399,51.1931,51.7351,460237.74923901,0
+HLI.US,D,20200731,000000,51.7351,52.3969,51.3257,51.9698,693323.10362044,0
+HLI.US,D,20200803,000000,52.1779,53.1942,51.4475,53.1558,372959.5858747,0
+HLI.US,D,20200804,000000,53.0714,53.0714,52.2653,52.5667,345447.96875912,0
+HLI.US,D,20200805,000000,53.146,54.3615,53.0322,54.3419,358322.23629237,0
+HLI.US,D,20200806,000000,54.3419,54.9211,53.9668,54.2849,337801.8353436,0
+HLI.US,D,20200807,000000,54.0954,54.2113,53.4857,54.0562,247337.69817833,0
+HLI.US,D,20200810,000000,54.3615,54.5116,53.7242,53.7911,312703.12485668,0
+HLI.US,D,20200811,000000,54.1151,54.872,53.9147,54.0365,290055.00674991,0
+HLI.US,D,20200812,000000,54.2751,55.091,54.1337,54.2751,305668.11173546,0
+HLI.US,D,20200813,000000,54.0365,54.3615,53.6762,53.9795,244748.58519814,0
+HLI.US,D,20200814,000000,53.8666,54.8623,53.8666,54.387,215078.69490987,0
+HLI.US,D,20200817,000000,54.4165,55.2519,54.4145,54.9113,327222.32451543,0
+HLI.US,D,20200818,000000,54.9113,55.4317,54.5608,55.1106,338775.55367919,0
+HLI.US,D,20200819,000000,55.3453,55.6034,55.0527,55.2422,303460.94893921,0
+HLI.US,D,20200820,000000,54.8239,55.9058,54.8239,55.4032,342093.93687724,0
+HLI.US,D,20200821,000000,55.1106,55.7929,54.5696,55.6594,266890.49199446,0
+HLI.US,D,20200824,000000,55.8292,56.2191,55.3129,56.0099,316816.98297115,0
+HLI.US,D,20200825,000000,56.1631,57.4708,55.8774,57.2235,449219.25033278,0
+HLI.US,D,20200826,000000,57.3569,57.5661,56.5116,56.6452,388147.9622557,0
+HLI.US,D,20200827,000000,56.7983,57.4228,56.3133,56.4006,265415.65501756,0
+HLI.US,D,20200828,000000,56.7021,56.7885,55.9922,56.3909,204911.69028036,0
+HLI.US,D,20200831,000000,56.1631,56.3133,55.5642,55.574,506089.08638653,0
+HLI.US,D,20200901,000000,55.2892,56.432,55.1921,56.4223,323314.21023338,0
+HLI.US,D,20200902,000000,56.5666,57.5768,56.5175,57.2235,343735.81340125,0
+HLI.US,D,20200903,000000,57.2519,57.5102,55.8312,56.166,290468.53148239,0
+HLI.US,D,20200904,000000,56.6412,56.7178,55.7163,56.1562,308661.58264371,0
+HLI.US,D,20200908,000000,55.7163,55.7163,55.0056,55.2892,327213.15771102,0
+HLI.US,D,20200909,000000,55.7556,56.7855,55.6034,56.6048,331551.09326673,0
+HLI.US,D,20200910,000000,56.5764,56.6148,55.1921,55.2108,286353.6548341,0
+HLI.US,D,20200911,000000,55.5161,55.7458,54.6197,54.7914,357090.82889936,0
+HLI.US,D,20200914,000000,55.1439,56.4792,54.9447,56.0983,335538.65318704,0
+HLI.US,D,20200915,000000,56.432,56.432,55.6976,55.841,302304.91304917,0
+HLI.US,D,20200916,000000,56.1464,56.9663,56.0217,56.2593,460820.35058624,0
+HLI.US,D,20200917,000000,55.8881,56.4056,55.6692,56.1562,273785.96598182,0
+HLI.US,D,20200918,000000,56.488,56.7276,54.9819,55.3541,1459595.6367714,0
+HLI.US,D,20200921,000000,54.7827,55.4552,53.5809,53.9904,484305.7034962,0
+HLI.US,D,20200922,000000,54.0571,54.5638,53.8666,54.4292,385471.25536667,0
+HLI.US,D,20200923,000000,54.2956,54.8779,53.4739,53.4837,494506.3197419,0
+HLI.US,D,20200924,000000,53.685,54.1995,53.3178,53.5809,302449.54485215,0
+HLI.US,D,20200925,000000,53.1323,53.6566,52.6954,53.6006,379381.44163397,0
+HLI.US,D,20200928,000000,54.0277,54.6776,53.6536,54.4194,385775.79697999,0
+HLI.US,D,20200929,000000,54.5156,55.5211,54.2574,55.3541,326552.12925935,0
+HLI.US,D,20200930,000000,55.4218,56.5372,55.3344,56.3172,379956.91324443,0
+HLI.US,D,20201001,000000,56.5568,56.7089,55.898,56.6697,290568.34779712,0
+HLI.US,D,20201002,000000,55.3158,56.8229,55.1439,56.6795,292716.4356316,0
+HLI.US,D,20201005,000000,57.1203,57.6358,56.8611,57.5965,325878.8784018,0
+HLI.US,D,20201006,000000,58.1119,59.1693,57.4905,57.9392,552679.87909017,0
+HLI.US,D,20201007,000000,58.6726,59.083,57.6957,58.5793,503082.37453858,0
+HLI.US,D,20201008,000000,58.8178,59.942,58.3967,59.3785,350743.32610923,0
+HLI.US,D,20201009,000000,59.8184,60.8865,59.5415,60.5527,373195.88572182,0
+HLI.US,D,20201012,000000,60.9338,61.564,60.6863,61.0014,324198.29759248,0
+HLI.US,D,20201013,000000,60.8954,61.5247,60.6577,61.1251,268148.3812669,0
+HLI.US,D,20201014,000000,61.2194,61.8261,60.7912,60.8012,232739.05288132,0
+HLI.US,D,20201015,000000,60.3613,61.4688,60.1806,61.288,228506.02630947,0
+HLI.US,D,20201016,000000,61.2684,61.6395,61.0289,61.3726,217805.30995627,0
+HLI.US,D,20201019,000000,61.7928,61.9351,60.1904,60.2847,260556.23014405,0
+HLI.US,D,20201020,000000,60.4388,60.9916,60.2188,60.3898,233250.35686088,0
+HLI.US,D,20201021,000000,60.8109,61.4295,60.1325,60.3141,216393.62207643,0
+HLI.US,D,20201022,000000,60.2768,60.8522,60.0952,60.3711,261056.33025154,0
+HLI.US,D,20201023,000000,60.7618,60.9338,59.7997,60.5037,266384.28068402,0
+HLI.US,D,20201026,000000,59.8743,60.2768,59.1979,59.7604,264863.60968504,0
+HLI.US,D,20201027,000000,60.1031,62.2336,60.0952,61.7151,405942.7666919,0
+HLI.US,D,20201028,000000,60.8954,61.0102,59.5895,60.0373,649428.36994849,0
+HLI.US,D,20201029,000000,59.8281,60.753,59.027,60.1619,469318.99681231,0
+HLI.US,D,20201030,000000,60.6577,61.3627,59.2646,59.7997,473231.18522966,0
+HLI.US,D,20201102,000000,60.0855,60.0855,58.3584,58.6353,325820.82197384,0
+HLI.US,D,20201103,000000,59.4178,60.0127,58.4919,59.083,395460.016577,0
+HLI.US,D,20201104,000000,59.4375,60.9719,58.9504,60.9052,380534.42192254,0
+HLI.US,D,20201105,000000,61.0387,62.1256,60.5331,61.8497,395122.88188132,0
+HLI.US,D,20201106,000000,62.373,62.373,60.7717,60.9151,264865.64675268,0
+HLI.US,D,20201109,000000,61.993,62.3258,60.1423,60.1522,365807.44136373,0
+HLI.US,D,20201110,000000,60.1806,61.993,59.8094,61.9351,363054.34443791,0
+HLI.US,D,20201111,000000,62.2798,62.4997,61.0387,61.8222,306910.72300054,0
+HLI.US,D,20201112,000000,61.669,61.9056,60.9523,61.6779,253873.62972587,0
+HLI.US,D,20201113,000000,62.154,62.5634,61.5738,62.0314,235047.05052613,0
+HLI.US,D,20201116,000000,62.7559,63.2901,60.6902,61.459,384515.87063992,0
+HLI.US,D,20201117,000000,61.239,61.297,60.2847,61.0681,365042.52246203,0
+HLI.US,D,20201118,000000,61.0681,61.7054,60.267,60.2768,207081.16732512,0
+HLI.US,D,20201119,000000,60.0079,60.2847,59.5994,60.1031,162624.20298243,0
+HLI.US,D,20201120,000000,59.8655,59.9715,58.6922,59.1124,439811.05340202,0
+HLI.US,D,20201123,000000,59.2077,59.7703,58.9601,59.4375,338765.36834094,0
+HLI.US,D,20201124,000000,59.8556,61.2194,59.7231,61.0485,336256.71953284,0
+HLI.US,D,20201125,000000,61.2783,62.1825,61.0633,61.993,553286.92524918,0
+HLI.US,D,20201127,000000,62.0029,62.1923,61.5738,61.993,126140.3214127,0
+HLI.US,D,20201130,000000,61.6298,62.1923,61.3156,61.783,381008.04015063,0
+HLI.US,D,20201201,000000,62.4643,63.2114,61.7151,63.1918,357235.46070234,0
+HLI.US,D,20201202,000000,63.1918,63.7102,61.9449,62.2042,306689.70116077,0
+HLI.US,D,20201203,000000,62.1658,63.1732,62.0225,63.0014,334084.1868866,0
+HLI.US,D,20201204,000000,63.4029,64.4191,63.3499,64.1029,251074.69877797,0
+HLI.US,D,20201207,000000,64.1609,65.7523,64.0067,65.6749,448402.38620606,0
+HLI.US,D,20201208,000000,65.3597,67.1033,65.3597,66.4515,376652.78951992,0
+HLI.US,D,20201209,000000,66.7116,67.0739,66.0291,66.5751,286794.67997982,0
+HLI.US,D,20201210,000000,66.2306,67.064,66.0911,66.9796,217454.93432087,0
+HLI.US,D,20201211,000000,66.7479,67.7346,66.5701,67.1995,350944.99580635,0
+HLI.US,D,20201214,000000,67.0739,68.0606,65.34,65.3675,401777.98188625,0
+HLI.US,D,20201215,000000,65.8092,66.2206,65.1377,65.3597,338057.48733338,0
+HLI.US,D,20201216,000000,65.5599,66.1156,65.0465,65.4353,319562.95016021,0
+HLI.US,D,20201217,000000,65.6749,66.2109,65.281,65.6749,287413.94854471,0
+HLI.US,D,20201218,000000,65.8564,65.8801,64.7921,65.2909,794934.07495374,0
+HLI.US,D,20201221,000000,64.8314,65.7043,63.9017,65.6649,266789.6571459,0
+HLI.US,D,20201222,000000,65.503,65.9438,64.7637,65.1192,394565.74387968,0
+HLI.US,D,20201223,000000,65.3204,65.9438,64.8216,65.2045,655822.72529452,0
+HLI.US,D,20201224,000000,65.5599,65.7896,64.098,64.37,230978.00789991,0
+HLI.US,D,20201228,000000,64.6596,65.5079,64.0637,65.0808,230857.8209087,0
+HLI.US,D,20201229,000000,65.4254,65.4254,63.7947,64.1226,207213.57672222,0
+HLI.US,D,20201230,000000,64.1226,64.6124,63.6905,63.7102,194802.74207881,0
+HLI.US,D,20201231,000000,63.6229,64.7824,63.2881,64.4475,294471.36941006,0
+HLI.US,D,20210104,000000,65.0042,65.5835,63.5649,64.1226,252262.30921656,0
+HLI.US,D,20210105,000000,63.6129,64.8796,63.6129,63.8338,290011.20979549,0
+HLI.US,D,20210106,000000,64.1127,66.1254,64.1127,65.8466,433747.72154874,0
+HLI.US,D,20210107,000000,66.2403,67.8799,66.2403,67.8416,304827.8213308,0
+HLI.US,D,20210108,000000,68.0606,68.4249,67.4803,68.2069,391198.47105808,0
+HLI.US,D,20210111,000000,68.0135,69.0728,67.8888,68.5602,298326.51993328,0
+HLI.US,D,20210112,000000,68.9442,69.6432,68.7322,69.1739,290558.16245889,0
+HLI.US,D,20210113,000000,69.1936,69.4802,68.7185,69.2495,283152.4030258,0
+HLI.US,D,20210114,000000,69.8072,70.2294,68.1873,68.2226,369691.11083401,0
+HLI.US,D,20210115,000000,67.8515,68.2226,66.9119,67.1907,348846.81612925,0
+HLI.US,D,20210119,000000,67.5147,68.7419,67.1033,68.7232,323991.53522624,0
+HLI.US,D,20210120,000000,68.9344,69.4037,67.4391,68.2618,204082.60374776,0
+HLI.US,D,20210121,000000,68.0606,68.6801,67.3724,67.7836,216114.54380871,0
+HLI.US,D,20210122,000000,67.5343,68.0517,66.7852,67.3821,280072.35674252,0
+HLI.US,D,20210125,000000,67.391,68.3159,66.9403,67.8986,231458.75586476,0
+HLI.US,D,20210126,000000,68.0232,68.0232,66.0478,66.7578,269683.31173941,0
+HLI.US,D,20210127,000000,65.7612,66.5192,64.2659,64.5712,428224.21262209,0
+HLI.US,D,20210128,000000,64.477,65.7612,63.339,64.9168,563790.04604054,0
+HLI.US,D,20210129,000000,67.9182,68.5515,61.5581,62.1658,821505.58534992,0
+HLI.US,D,20210201,000000,62.6656,64.2943,61.9743,64.0637,536008.51746165,0
+HLI.US,D,20210202,000000,64.581,64.7253,62.4447,63.7947,558442.74346541,0
+HLI.US,D,20210203,000000,63.6905,64.8796,63.0956,63.4609,574151.59063041,0
+HLI.US,D,20210204,000000,63.3833,63.6523,62.3023,62.7215,405605.63199621,0
+HLI.US,D,20210205,000000,63.1633,63.5452,62.6656,63.4806,348734.77740863,0
+HLI.US,D,20210208,000000,63.5845,65.3007,63.2881,65.3007,427013.17590555,0
+HLI.US,D,20210209,000000,65.3105,65.4009,62.7903,63.6229,378748.93212937,0
+HLI.US,D,20210210,000000,64.0166,64.3239,63.3734,63.4127,444911.87079179,0
+HLI.US,D,20210211,000000,63.4903,64.314,62.4643,64.0833,578573.04595967,0
+HLI.US,D,20210212,000000,64.2267,64.7921,63.5747,64.4672,362242.57298031,0
+HLI.US,D,20210216,000000,64.5615,65.1377,64.2757,64.8609,289738.24273071,0
+HLI.US,D,20210217,000000,64.3513,64.7116,63.5845,63.7947,429868.12621376,0
+HLI.US,D,20210218,000000,63.4903,64.3435,63.2634,63.6229,395174.82710633,0
+HLI.US,D,20210219,000000,63.6621,64.212,62.4447,62.5594,546645.06618396,0
+HLI.US,D,20210222,000000,62.1079,63.6229,61.8025,62.8472,647840.47571713,0
+HLI.US,D,20210223,000000,62.4545,63.2684,62.156,63.1535,619706.5344352,0
+HLI.US,D,20210224,000000,63.2969,63.3833,61.7928,62.2042,623858.07830114,0
+HLI.US,D,20210225,000000,61.8025,62.6165,61.3803,61.4177,460843.77686419,0
+HLI.US,D,20210226,000000,61.563,61.8831,60.7589,60.9288,396237.15788459,0
+HLI.US,D,20210301,000000,61.1889,62.9828,61.1889,62.7127,474082.67950638,0
+HLI.US,D,20210302,000000,62.8953,62.8953,61.941,62.0765,373244.77534537,0
+HLI.US,D,20210303,000000,62.105,63.6768,61.9311,62.6056,453884.13524594,0
+HLI.US,D,20210304,000000,62.482,63.7152,62.2012,62.9149,661961.42865077,0
+HLI.US,D,20210305,000000,63.4353,63.8005,61.9213,62.7609,774196.72630048,0
+HLI.US,D,20210308,000000,63.1261,65.3626,62.8177,64.909,411174.97494493,0
+HLI.US,D,20210309,000000,65.1407,66.5192,65.1407,65.179,675114.77445175,0
+HLI.US,D,20210310,000000,65.5835,65.8819,64.5712,64.8707,342449.40518175,0
+HLI.US,D,20210311,000000,64.8127,65.8918,64.6498,65.6218,253512.05021841,0
+HLI.US,D,20210312,000000,65.6218,66.6733,65.4687,65.7858,347156.04998168,0
+HLI.US,D,20210315,000000,65.6709,65.8349,64.8226,65.7386,272244.92430636,0
+HLI.US,D,20210316,000000,65.9703,65.984,65.122,65.555,320242.31222071,0
+HLI.US,D,20210317,000000,65.7003,65.7386,64.6881,65.449,374935.54149293,0
+HLI.US,D,20210318,000000,65.1986,67.009,65.0336,65.6022,422508.20080274,0
+HLI.US,D,20210319,000000,65.2752,65.3047,62.9149,64.4761,1046704.4323334,0
+HLI.US,D,20210322,000000,63.9744,64.1873,63.2714,63.559,268439.68194051,0
+HLI.US,D,20210323,000000,63.4648,64.205,62.9925,63.4157,354522.08659565,0
+HLI.US,D,20210324,000000,63.6571,64.6204,63.503,63.6179,350663.88047097,0
+HLI.US,D,20210325,000000,63.4746,63.9478,62.3642,63.6277,302721.49338311,0
+HLI.US,D,20210326,000000,63.8977,65.073,63.4943,65.0631,289757.59487335,0
+HLI.US,D,20210329,000000,64.9287,65.5452,64.205,64.7166,300127.28773381,0
+HLI.US,D,20210330,000000,64.5615,65.3626,64.5615,64.8127,270957.49755303,0
+HLI.US,D,20210331,000000,64.909,65.0925,63.4059,64.0902,510393.41032605,0
+HLI.US,D,20210401,000000,64.2148,66.1627,64.1196,66.1333,298446.70692449,0
+HLI.US,D,20210405,000000,66.5948,67.1161,65.825,67.0572,298136.05410822,0
+HLI.US,D,20210406,000000,66.9826,67.3085,66.0371,66.1627,211723.64449415,0
+HLI.US,D,20210407,000000,66.3926,66.7872,65.6414,65.9212,283924.45166426,0
+HLI.US,D,20210408,000000,66.0077,66.0077,63.6082,63.937,346452.24310942,0
+HLI.US,D,20210409,000000,63.7152,63.9458,62.8276,63.4746,284003.89730252,0
+HLI.US,D,20210412,000000,63.396,64.8029,63.1751,64.312,226180.71358966,0
+HLI.US,D,20210413,000000,64.2925,64.2925,62.799,62.9728,217744.19792684,0
+HLI.US,D,20210414,000000,62.9728,64.4662,62.8757,63.6768,214040.80894338,0
+HLI.US,D,20210415,000000,63.8398,63.8398,62.6646,63.7426,266119.46188982,0
+HLI.US,D,20210416,000000,64.5251,65.3144,64.1677,65.073,332609.3499097,0
+HLI.US,D,20210419,000000,65.4195,65.989,64.6969,65.7858,389519.92731641,0
+HLI.US,D,20210420,000000,65.7858,65.8819,64.4279,64.8029,515564.50654966,0
+HLI.US,D,20210421,000000,64.7834,65.8534,64.4858,65.719,237922.3715108,0
+HLI.US,D,20210422,000000,66.153,66.2099,65.0631,65.5363,495692.91164667,0
+HLI.US,D,20210423,000000,65.4882,68.0694,65.4882,67.2222,368227.47772916,0
+HLI.US,D,20210426,000000,67.4538,67.819,66.0174,66.0371,297978.18136552,0
+HLI.US,D,20210427,000000,66.0174,66.904,65.6611,66.6733,207909.2353239,0
+HLI.US,D,20210428,000000,66.7498,67.0473,65.8437,66.1627,232483.40089154,0
+HLI.US,D,20210429,000000,66.7027,67.4725,65.7671,65.9605,310365.58973098,0
+HLI.US,D,20210430,000000,65.4293,65.6906,63.5403,63.8585,538043.54804168,0
+HLI.US,D,20210503,000000,64.0136,64.533,63.3195,64.0607,272479.18708584,0
+HLI.US,D,20210504,000000,63.6955,64.051,63.2134,63.5982,450020.83645214,0
+HLI.US,D,20210505,000000,63.6277,64.5428,63.6277,64.0038,305409.40414421,0
+HLI.US,D,20210506,000000,64.0233,64.5615,63.3096,64.533,300084.50931321,0
+HLI.US,D,20210507,000000,64.0233,65.6218,63.9056,65.4981,337374.05113758,0
+HLI.US,D,20210510,000000,65.6806,66.4995,64.3601,64.3885,459691.81510943,0
+HLI.US,D,20210511,000000,63.6955,64.1677,62.6646,63.4943,598821.49837749,0
+HLI.US,D,20210512,000000,63.667,67.9065,63.667,67.8093,1226238.3338591,0
+HLI.US,D,20210513,000000,68.1676,70.3718,67.8338,69.6404,674301.98446034,0
+HLI.US,D,20210514,000000,70.3344,71.7993,70.0369,71.3074,467071.09266311,0
+HLI.US,D,20210517,000000,71.1925,72.1842,71.0384,71.4704,299825.80172196,0
+HLI.US,D,20210518,000000,71.2122,71.4046,69.8239,69.9103,350836.01268719,0
+HLI.US,D,20210519,000000,69.2937,71.1346,68.4553,70.7203,309191.22023211,0
+HLI.US,D,20210520,000000,71.2024,71.4428,70.6192,70.9707,231345.69861032,0
+HLI.US,D,20210521,000000,71.5489,72.2715,71.163,71.4802,187449.94640454,0
+HLI.US,D,20210524,000000,71.5489,71.9142,71.2309,71.7021,166440.64922033,0
+HLI.US,D,20210525,000000,71.5872,72.0879,70.2245,70.2294,217710.58631065,0
+HLI.US,D,20210526,000000,70.5082,71.5292,69.8916,71.0187,311649.96088284,0
+HLI.US,D,20210527,000000,71.6363,71.6737,71.0669,71.4331,384356.97936339,0
+HLI.US,D,20210528,000000,71.1346,72.2431,71.0482,72.1645,395613.81518441,0
+HLI.US,D,20210601,000000,72.6878,73.6677,72.3599,72.4463,364178.80577942,0
+HLI.US,D,20210602,000000,72.6024,72.6024,71.5843,72.2529,363925.19085729,0
+HLI.US,D,20210603,000000,71.5647,73.0187,71.4665,72.4846,246569.72367516,0
+HLI.US,D,20210604,000000,72.3795,73.2809,72.2725,73.0285,203673.15315057,0
+HLI.US,D,20210607,000000,73.4449,73.7797,72.7272,73.4841,322327.25095809,0
+HLI.US,D,20210608,000000,73.2612,74.1516,73.1336,73.9003,379323.38520601,0
+HLI.US,D,20210609,000000,73.6381,74.8262,73.4496,74.5296,434173.46868711,0
+HLI.US,D,20210610,000000,75.1983,76.672,74.5296,76.4884,586830.29966948,0
+HLI.US,D,20210611,000000,76.4884,77.2247,76.0907,77.2247,339193.15254695,0
+HLI.US,D,20210614,000000,77.0509,77.535,75.9258,76.566,440910.05139794,0
+HLI.US,D,20210615,000000,76.6228,77.3308,76.3755,76.8457,508625.23560789,0
+HLI.US,D,20210616,000000,77.0509,77.7098,76.508,77.4869,447187.27535423,0
+HLI.US,D,20210617,000000,76.7888,77.3406,74.9372,74.9951,433069.37802206,0
+HLI.US,D,20210618,000000,74.6662,74.9852,73.6677,73.8906,565852.5770338,0
+HLI.US,D,20210621,000000,74.2401,75.7226,73.919,75.5282,243678.1061493,0
+HLI.US,D,20210622,000000,75.1404,75.7314,74.6073,75.4221,299866.5430749,0
+HLI.US,D,20210623,000000,75.6449,76.4884,75.2278,76.1203,430848.97428611,0
+HLI.US,D,20210624,000000,76.3332,77.2837,75.8678,77.2541,228707.69600658,0
+HLI.US,D,20210625,000000,77.477,78.7661,77.369,78.3489,852917.16847695,0
+HLI.US,D,20210628,000000,77.7863,79.0558,77.7295,78.8918,341103.92200046,0
+HLI.US,D,20210629,000000,79.4633,79.9581,78.4461,78.5806,407141.58100256,0
+HLI.US,D,20210630,000000,78.6788,79.424,78.4746,79.2698,344341.84102643,0
+HLI.US,D,20210701,000000,79.6665,79.6959,78.9114,79.0558,259234.17324071,0
+HLI.US,D,20210702,000000,79.3866,79.8363,79.0009,79.6566,241455.66534569,0
+HLI.US,D,20210706,000000,80.0641,80.2673,78.776,79.7156,256883.3971753,0
+HLI.US,D,20210707,000000,79.7156,80.3743,79.3866,80.0838,248780.9606067,0
+HLI.US,D,20210708,000000,79.1343,79.3228,77.7667,78.1741,340286.03933993,0
+HLI.US,D,20210709,000000,78.7661,78.7867,77.2346,78.2615,289965.37577342,0
+HLI.US,D,20210712,000000,78.6886,80.2771,78.6494,79.7353,231892.65127372,0
+HLI.US,D,20210713,000000,79.7253,80.7818,79.6665,80.1514,248450.95564778,0
+HLI.US,D,20210714,000000,78.7937,79.7705,77.4574,77.8541,345290.09601643,0
+HLI.US,D,20210715,000000,77.5262,78.2134,77.0509,77.7863,260248.63292924,0
+HLI.US,D,20210716,000000,78.2134,78.7269,77.535,78.0573,316349.47594601,0
+HLI.US,D,20210719,000000,77.2247,78.1937,76.7014,77.805,314950.01047207,0
+HLI.US,D,20210720,000000,77.805,80.4421,77.805,79.2404,353981.2451352,0
+HLI.US,D,20210721,000000,79.58,80.9467,79.58,80.5874,256656.26413259,0
+HLI.US,D,20210722,000000,80.9075,83.0449,80.7965,81.7322,468632.50501505,0
+HLI.US,D,20210723,000000,82.4578,83.5632,81.9776,83.4376,310396.14574571,0
+HLI.US,D,20210726,000000,83.573,84.4066,83.088,83.6889,238918.49759052,0
+HLI.US,D,20210727,000000,83.3502,83.4847,81.8186,82.6718,317337.45375513,0
+HLI.US,D,20210728,000000,82.7974,84.0768,82.3713,83.7861,368441.36983217,0
+HLI.US,D,20210729,000000,84.4164,86.0442,83.9501,85.9657,331287.29300636,0
+HLI.US,D,20210730,000000,85.9176,87.0918,85.0074,86.3545,418183.50618674,0
+HLI.US,D,20210802,000000,86.6834,88.215,86.5381,87.187,513293.17612252,0
+HLI.US,D,20210803,000000,87.139,88.1659,80.6158,81.0519,821771.42267793,0
+HLI.US,D,20210804,000000,80.7621,83.732,80.6158,82.7778,543418.35103004,0
+HLI.US,D,20210805,000000,83.3982,84.0768,82.4204,84.0385,248043.54211824,0
+HLI.US,D,20210806,000000,84.5421,85.2637,83.7861,84.1249,245560.35665574,0
+HLI.US,D,20210809,000000,84.4547,85.3394,83.4179,85.249,210271.21526137,0
+HLI.US,D,20210810,000000,85.2873,86.5676,85.036,85.6575,227926.4805637,0
+HLI.US,D,20210811,000000,86.1699,86.4508,85.3167,86.0639,163160.97030758,0
+HLI.US,D,20210812,000000,86.1415,86.5774,85.1331,85.4336,253485.56833899,0
+HLI.US,D,20210813,000000,85.9657,86.2377,85.3855,86.2082,207115.79747513,0
+HLI.US,D,20210816,000000,86.5676,86.9495,85.5593,86.4802,140297.94156399,0
+HLI.US,D,20210817,000000,85.7625,85.9422,84.978,85.4238,140441.55483315,0
+HLI.US,D,20210818,000000,85.2686,86.3202,85.0164,85.0261,176270.51915415,0
+HLI.US,D,20210819,000000,84.1838,85.2972,83.7959,83.8726,354936.62986196,0
+HLI.US,D,20210820,000000,84.1739,88.0894,83.195,86.548,557487.35873866,0
+HLI.US,D,20210823,000000,86.646,87.9823,86.2475,87.4492,223309.46674026,0
+HLI.US,D,20210824,000000,87.3433,88.0992,86.6069,87.3049,187062.90355149,0
+HLI.US,D,20210825,000000,87.4002,88.6559,87.1773,87.4197,239492.95066716,0
+HLI.US,D,20210826,000000,87.518,87.6152,86.3447,86.3447,172888.98685902,0
+HLI.US,D,20210827,000000,86.49,88.051,86.3644,87.7115,186696.23137491,0
+HLI.US,D,20210830,000000,88.06,88.2445,87.245,87.4983,134418.96433282,0
+HLI.US,D,20210831,000000,87.6328,87.6328,86.704,87.4197,214238.4045052,0
+HLI.US,D,20210901,000000,87.4296,88.9495,86.1828,88.0147,231970.05984433,0
+HLI.US,D,20210902,000000,88.3652,88.8935,87.6102,88.4527,238619.04864631,0
+HLI.US,D,20210903,000000,88.0825,88.701,87.7909,87.9558,189414.69815072,0
+HLI.US,D,20210907,000000,87.6152,87.8105,86.4556,86.9623,210882.33555567,0
+HLI.US,D,20210908,000000,87.1468,87.352,85.8921,87.0702,194033.74904181,0
+HLI.US,D,20210909,000000,87.2744,88.755,87.2744,87.6928,322216.2307713,0
+HLI.US,D,20210910,000000,87.8685,87.8685,86.4075,86.4261,216197.04504843,0
+HLI.US,D,20210913,000000,87.1281,87.352,86.4675,87.0015,244745.52959667,0
+HLI.US,D,20210914,000000,86.9524,87.7614,86.1828,86.7679,213258.57496668,0
+HLI.US,D,20210915,000000,86.6697,88.7835,86.6226,88.6863,368013.58562616,0
+HLI.US,D,20210916,000000,89.0565,89.3775,87.897,89.0171,236498.46122509,0
+HLI.US,D,20210917,000000,89.5238,89.7476,88.1797,88.8129,841004.39687339,0
+HLI.US,D,20210920,000000,87.5278,88.4821,86.3889,88.4429,317002.35612709,0
+HLI.US,D,20210921,000000,89.8448,89.8448,87.9754,88.1993,266976.04883566,0
+HLI.US,D,20210922,000000,88.5793,89.4167,87.8291,88.9396,330927.75056654,0
+HLI.US,D,20210923,000000,89.9135,91.6464,89.1831,91.5876,364006.67356319,0
+HLI.US,D,20210924,000000,91.2381,93.1319,90.8,92.8737,250077.55416444,0
+HLI.US,D,20210927,000000,92.6891,94.3926,92.6891,93.0485,228260.55965792,0
+HLI.US,D,20210928,000000,92.9031,93.2095,89.621,89.728,203077.31086363,0
+HLI.US,D,20210929,000000,89.9518,90.5174,89.1055,89.3097,289224.90168349,0
+HLI.US,D,20210930,000000,89.8938,90.3907,89.2312,89.6897,396937.90915539,0
+HLI.US,D,20211001,000000,90.6244,91.6416,90.0843,91.0043,374916.18935028,0
+HLI.US,D,20211004,000000,92.3965,93.6041,91.3342,92.3867,331352.47917109,0
+HLI.US,D,20211005,000000,93.0102,95.4352,92.5035,95.3469,344578.14087356,0
+HLI.US,D,20211006,000000,94.9385,96.0822,93.7406,95.61,347066.41900519,0
+HLI.US,D,20211007,000000,96.3503,97.2909,96.1705,97.0807,344695.27226331,0
+HLI.US,D,20211008,000000,97.3693,97.6334,96.4769,96.8765,153621.38251355,0
+HLI.US,D,20211011,000000,97.281,97.8171,95.4451,95.5324,197077.12810743,0
+HLI.US,D,20211012,000000,95.3665,96.8471,94.9874,95.9026,237987.55767554,0
+HLI.US,D,20211013,000000,95.9516,96.6036,95.3694,96.3306,210370.01304228,0
+HLI.US,D,20211014,000000,97.3792,98.4945,96.8275,98.4357,222778.81061805,0
+HLI.US,D,20211015,000000,99.162,99.8003,98.1901,98.6516,224993.10315106,0
+HLI.US,D,20211018,000000,98.5338,101.028,98.5338,100.919,285847.44352366,0
+HLI.US,D,20211019,000000,101.116,101.97,100.752,101.97,208690.45076677,0
+HLI.US,D,20211020,000000,102.392,102.539,100.723,100.889,236897.72648403,0
+HLI.US,D,20211021,000000,101.116,101.617,99.4366,99.6232,256666.44947082,0
+HLI.US,D,20211022,000000,99.9375,101.037,99.5745,100.517,214699.80032739,0
+HLI.US,D,20211025,000000,100.939,102.088,100.36,101.518,294915.45015725,0
+HLI.US,D,20211026,000000,101.518,101.979,100.449,101.156,366967.55138908,0
+HLI.US,D,20211027,000000,100.723,101.037,97.178,97.281,413863.90423986,0
+HLI.US,D,20211028,000000,97.5549,99.3981,97.169,99.2509,549557.0543863,0
+HLI.US,D,20211029,000000,107.115,110.178,105.083,109.147,884901.16761298,0
+HLI.US,D,20211101,000000,111.042,115.195,110.09,113.222,909656.63220126,0
+HLI.US,D,20211102,000000,113.035,115.116,112.347,114.626,614120.89494529,0
+HLI.US,D,20211103,000000,114.616,116.255,114.292,115.421,418639.80933981,0
+HLI.US,D,20211104,000000,115.795,116.756,114.429,114.842,313934.5322497,0
+HLI.US,D,20211105,000000,115.842,116.746,112.475,113.428,383622.61647641,0
+HLI.US,D,20211108,000000,113.379,114.792,113.222,113.576,310262.71781478,0
+HLI.US,D,20211109,000000,113.28,115.106,113.28,114.282,254847.34806145,0
+HLI.US,D,20211110,000000,113.87,114.616,112.437,113.81,287096.16599168,0
+HLI.US,D,20211111,000000,114.322,116.589,114.017,115.842,292917.08679489,0
+HLI.US,D,20211112,000000,115.588,115.822,114.566,115.009,228392.96905502,0
+HLI.US,D,20211115,000000,115.922,116.471,112.662,113.202,309277.79560713,0
+HLI.US,D,20211116,000000,112.584,114.459,111.405,114.017,298446.70692449,0
+HLI.US,D,20211117,000000,113.546,113.771,112.142,113.29,199470.68259344,0
+HLI.US,D,20211118,000000,113.143,114.675,113.143,114.341,195273.30470542,0
+HLI.US,D,20211119,000000,113.997,114.203,112.26,113.074,234026.47963464,0
+HLI.US,D,20211122,000000,113.526,114.566,112.19,112.25,247500.66359014,0
+HLI.US,D,20211123,000000,112.23,114.105,111.866,113.447,258539.53317285,0
+HLI.US,D,20211124,000000,113.3,113.399,111.847,112.976,363950.65420289,0
+HLI.US,D,20211126,000000,111.061,111.061,108.705,108.882,195669.51436289,0
+HLI.US,D,20211129,000000,111.081,111.081,108.98,109.245,322618.55163171,0
+HLI.US,D,20211130,000000,108.146,109.255,105.24,105.701,459366.90281963,0
+HLI.US,D,20211201,000000,107.546,107.949,103.325,103.345,442335.99875131,0
+HLI.US,D,20211202,000000,103.639,106.623,103.462,106.466,392032.65025981,0
+HLI.US,D,20211203,000000,106.977,107.144,102.205,102.775,335081.33150014,0
+HLI.US,D,20211206,000000,103.924,106.418,102.461,104.404,389227.60810897,0
+HLI.US,D,20211207,000000,105.829,107.105,105.122,106.339,285951.3339737,0
+HLI.US,D,20211208,000000,105.17,105.72,101.381,101.941,426613.91064661,0
+HLI.US,D,20211209,000000,101.44,101.832,98.7006,98.7596,629225.75155275,0
+HLI.US,D,20211210,000000,100.026,100.703,96.685,97.2417,510271.1862672,0
+HLI.US,D,20211213,000000,97.0758,98.7301,96.7135,97.6619,507028.17457211,0
+HLI.US,D,20211214,000000,97.017,100.193,96.5476,99.476,494206.87079769,0
+HLI.US,D,20211215,000000,99.0939,99.7704,98.0625,99.2796,430037.20282852,0
+HLI.US,D,20211216,000000,100.34,100.802,98.8281,99.7316,353116.50991876,0
+HLI.US,D,20211217,000000,98.6909,99.7804,97.4568,97.4666,511143.0512204,0
+HLI.US,D,20211220,000000,96.1568,97.6334,94.4946,97.4666,529431.84456116,0
+HLI.US,D,20211221,000000,99.1818,99.7217,98.2392,99.0543,376156.76354771,0
+HLI.US,D,20211222,000000,98.7498,99.7406,98.1018,99.5059,453545.98201642,0
+HLI.US,D,20211223,000000,100.389,101.685,99.4366,101.293,267825.50604474,0
+HLI.US,D,20211227,000000,101.224,103.512,101.224,103.128,294106.73430113,0
+HLI.US,D,20211228,000000,102.775,103.884,102.529,103.237,261374.11280458,0
+HLI.US,D,20211229,000000,102.971,103.904,102.235,102.589,317833.47972734,0
+HLI.US,D,20211230,000000,102.667,103.443,100.782,100.969,179166.2108153,0
+HLI.US,D,20211231,000000,101.066,102.147,100.792,101.214,158064.22705312,0
+HLI.US,D,20220103,000000,101.498,102.618,101.184,102.176,304496.79783805,0
+HLI.US,D,20220104,000000,104.327,108.44,104.041,106.83,457194.3701734,0
+HLI.US,D,20220105,000000,106.329,106.633,102.412,102.579,326082.58516657,0
+HLI.US,D,20220106,000000,105.18,108.018,103.138,107.665,513877.81453739,0
+HLI.US,D,20220107,000000,107.871,109.137,107.242,108.832,456763.53036591,0
+HLI.US,D,20220110,000000,110.081,112.976,108.342,112.839,651455.25225792,0
+HLI.US,D,20220111,000000,112.633,116.147,111.454,115.45,653386.39238791,0
+HLI.US,D,20220112,000000,116.344,119.888,115.166,116.864,951471.51980493,0
+HLI.US,D,20220113,000000,117.63,118.484,112.996,114.852,582621.71790941,0
+HLI.US,D,20220114,000000,114.135,114.135,110.845,112.397,681486.72205366,0
+HLI.US,D,20220118,000000,110.787,110.914,104.297,104.611,648707.24800122,0
+HLI.US,D,20220119,000000,105.701,105.701,101.902,102.019,373394.49981747,0
+HLI.US,D,20220120,000000,102.638,105.327,101.489,101.745,364859.18637374,0
+HLI.US,D,20220121,000000,101.489,101.774,99.1324,99.2411,583130.98482133,0
+HLI.US,D,20220124,000000,97.0954,100.292,94.9542,99.7804,534921.74187162,0
+HLI.US,D,20220125,000000,98.5044,101.745,97.4862,99.8788,471447.73250413,0
+HLI.US,D,20220126,000000,100.979,102.726,98.632,99.7605,458655.96621059,0
+HLI.US,D,20220127,000000,101.293,102.285,99.1027,99.8599,380363.30824014,0
+HLI.US,D,20220128,000000,100.065,102.147,97.4372,101.999,432688.44637196,0
+HLI.US,D,20220131,000000,101.331,104.208,101.156,103.914,325835.08144737,0
+HLI.US,D,20220201,000000,103.934,104.327,101.912,103.807,270204.80105722,0
+HLI.US,D,20220202,000000,103.797,105.357,101.047,101.116,362305.72207739,0
+HLI.US,D,20220203,000000,100.183,101.989,99.486,100.36,328753.18085266,0
+HLI.US,D,20220204,000000,100.36,104.561,100.016,102.677,490286.53410976,0
+HLI.US,D,20220207,000000,102.068,103.973,101.675,102.794,395823.63315211,0
+HLI.US,D,20220208,000000,102.951,106.466,101.675,105.593,550282.25046887,0
+HLI.US,D,20220209,000000,108.548,112.642,107.154,110.443,564356.3508466,0
+HLI.US,D,20220210,000000,109.186,110.787,107.527,107.596,805280.34153624,0
+HLI.US,D,20220211,000000,107.919,110.168,105.347,106.044,574363.44566577,0
+HLI.US,D,20220214,000000,106.27,108.421,105.78,107.871,363710.28022046,0
+HLI.US,D,20220215,000000,109.805,110.031,108.508,108.862,259820.84872323,0
+HLI.US,D,20220216,000000,108.862,110.62,108.038,109.981,291376.04511943,0
+HLI.US,D,20220217,000000,108.391,109.569,108.303,108.431,410425.3340506,0
+HLI.US,D,20220218,000000,108.528,109.766,105.494,105.927,455307.02699783,0
+HLI.US,D,20220222,000000,104.611,105.72,101.912,102.657,549006.0275876,0
+HLI.US,D,20220223,000000,103.355,103.993,98.583,98.8478,460907.94449509,0
+HLI.US,D,20220224,000000,95.7071,99.5158,93.8359,98.9071,608784.79624223,0
+HLI.US,D,20220225,000000,99.3981,101.166,98.9654,100.665,597154.15850787,0
+HLI.US,D,20220228,000000,98.789,102.137,98.789,100.566,566191.74879714,0
+HLI.US,D,20220301,000000,100.134,100.994,96.8255,97.9349,401099.63835957,0
+HLI.US,D,20220302,000000,98.9071,101.65,98.8874,100.752,382820.01182323,0
+HLI.US,D,20220303,000000,101.941,102.51,98.8083,100.645,468081.47821635,0
+HLI.US,D,20220304,000000,98.6909,99.6232,96.5702,97.5128,335797.36077829,0
+HLI.US,D,20220307,000000,97.4047,99.2509,95.5294,95.7847,587070.67365191,0
+HLI.US,D,20220308,000000,94.9011,95.6522,90.8267,93.1436,528665.90712564,0
+HLI.US,D,20220309,000000,94.7342,97.1789,93.9881,96.3051,269425.62268199,0
+HLI.US,D,20220310,000000,94.5968,95.9271,93.7327,95.2153,382969.73629533,0
+HLI.US,D,20220311,000000,96.0205,96.6095,93.5168,93.5463,298508.83748773,0
+HLI.US,D,20220314,000000,94.1747,96.5014,93.7819,94.1747,234101.85113761,0
+HLI.US,D,20220315,000000,94.6949,96.1578,93.9193,95.8338,282944.62212573,0
+HLI.US,D,20220316,000000,97.3752,98.6712,95.0582,96.6291,644722.74368238,0
+HLI.US,D,20220317,000000,95.4313,96.7175,93.8898,95.8632,307908.8861479,0
+HLI.US,D,20220318,000000,97.1004,97.1004,94.9109,96.2855,869094.5412009,0
+HLI.US,D,20220321,000000,96.1481,96.3345,89.1379,90.7187,759753.91667852,0
+HLI.US,D,20220322,000000,90.3259,91.7005,89.1965,91.131,768880.9982739,0
+HLI.US,D,20220323,000000,90.3259,90.6794,88.4604,88.6471,592854.92723747,0
+HLI.US,D,20220324,000000,88.3525,89.835,87.5572,89.5306,288206.36785966,0
+HLI.US,D,20220325,000000,89.0888,90.2081,86.9681,87.8321,379651.35309728,0
+HLI.US,D,20220328,000000,87.7831,89.8154,87.7045,89.3441,513476.5122108,0
+HLI.US,D,20220329,000000,90.7187,92.5448,90.4044,91.4648,345716.86168861,0
+HLI.US,D,20220330,000000,91.3273,92.0146,88.5391,89.0692,262474.12933433,0
+HLI.US,D,20220331,000000,89.1871,89.3491,85.8587,86.2023,521161.34991163,0
+HLI.US,D,20220401,000000,86.7227,87.7143,85.1223,87.3805,464323.08840641,0
+HLI.US,D,20220404,000000,86.6736,88.2739,86.0452,87.7732,476529.19775123,0
+HLI.US,D,20220405,000000,87.5769,88.5292,86.9092,87.3805,469564.46346386,0
+HLI.US,D,20220406,000000,86.5656,87.0369,82.5696,82.8054,553231.92442269,0
+HLI.US,D,20220407,000000,81.2638,82.9721,79.742,82.2654,571423.95705018,0
+HLI.US,D,20220408,000000,81.9708,83.1557,80.6747,80.989,562154.28071947,0
+HLI.US,D,20220411,000000,81.0479,82.5206,80.1152,80.6355,346000.01409164,0
+HLI.US,D,20220412,000000,80.6355,82.9624,80.0071,80.1937,435723.67716698,0
+HLI.US,D,20220413,000000,79.8009,81.1264,79.1333,81.0381,303576.04326131,0
+HLI.US,D,20220414,000000,81.4897,81.7351,80.0858,80.6649,341772.0801889,0
+HLI.US,D,20220418,000000,80.4882,81.6517,80.2771,81.1755,416881.81995988,0
+HLI.US,D,20220419,000000,81.2835,85.0438,81.2835,84.926,510614.43216584,0
+HLI.US,D,20220420,000000,85.8587,86.6343,84.8082,86.1729,353119.56552024,0
+HLI.US,D,20220421,000000,87.2431,87.5081,85.3089,85.682,433007.24745882,0
+HLI.US,D,20220422,000000,85.6132,85.7114,83.5318,83.7283,587675.68274327,0
+HLI.US,D,20220425,000000,83.2177,84.7885,81.8235,84.5922,385792.09352117,0
+HLI.US,D,20220426,000000,84.5922,85.7065,82.7366,83.2863,497255.34253243,0
+HLI.US,D,20220427,000000,82.9918,85.9373,82.9918,83.7577,537241.96192232,0
+HLI.US,D,20220428,000000,84.7296,86.5017,82.2457,85.6525,333591.21651587,0
+HLI.US,D,20220429,000000,85.1223,86.3938,81.362,81.7743,387442.11831578,0
+HLI.US,D,20220502,000000,82.2654,84.5823,81.4995,84.435,383882.34260148,0
+HLI.US,D,20220503,000000,84.5234,84.8671,81.9708,82.874,369507.77474572,0
+HLI.US,D,20220504,000000,83.2472,84.8229,80.7534,84.4253,368824.33854993,0
+HLI.US,D,20220505,000000,83.2962,84.386,82.3831,83.8656,365367.43475184,0
+HLI.US,D,20220506,000000,83.2962,84.2388,82.442,83.4533,519483.82470377,0
+HLI.US,D,20220509,000000,82.1573,84.8573,81.9316,83.846,365951.05463289,0
+HLI.US,D,20220510,000000,83.8264,85.1027,80.9987,81.9119,443922.87444884,0
+HLI.US,D,20220511,000000,81.9119,83.6594,80.4293,80.773,315142.51336477,0
+HLI.US,D,20220512,000000,80.2133,82.339,79.3002,81.7843,492878.70269141,0
+HLI.US,D,20220513,000000,83.2472,84.2191,80.3067,83.1194,656566.25498592,0
+HLI.US,D,20220516,000000,81.421,85.2893,81.421,84.1012,330003.94038833,0
+HLI.US,D,20220517,000000,85.3579,86.1336,84.3369,85.8293,425194.07449619,0
+HLI.US,D,20220518,000000,84.926,85.6771,82.4813,83.5024,332129.62047867,0
+HLI.US,D,20220519,000000,82.2162,84.1701,81.961,83.0999,332168.32476398,0
+HLI.US,D,20220520,000000,83.4828,83.905,79.477,82.442,667724.29302602,0
+HLI.US,D,20220523,000000,83.2569,84.2972,81.8235,83.1489,340123.07392811,0
+HLI.US,D,20220524,000000,82.7366,83.0704,79.0548,80.5079,322182.61915511,0
+HLI.US,D,20220525,000000,80.773,83.1686,80.7582,82.1377,346600.9490477,0
+HLI.US,D,20220526,000000,83.1489,83.8755,81.794,82.2654,382705.93603496,0
+HLI.US,D,20220527,000000,82.5992,84.445,82.4126,84.3467,217808.36555774,0
+HLI.US,D,20220531,000000,83.7283,85.0634,83.0802,84.3761,304524.2982513,0
+HLI.US,D,20220601,000000,84.4256,84.4256,81.9361,82.7462,215349.61885617,0
+HLI.US,D,20220602,000000,83.2302,85.7395,82.3609,85.5913,181251.89572934,0
+HLI.US,D,20220603,000000,85.048,85.048,83.2915,83.6847,222387.81000656,0
+HLI.US,D,20220606,000000,83.5958,85.5123,83.4772,84.4947,199630.35086043,0
+HLI.US,D,20220607,000000,83.9316,85.6012,83.7424,84.6627,202009.14407248,0
+HLI.US,D,20220608,000000,84.1688,84.4947,82.3016,82.5485,156092.36156526,0
+HLI.US,D,20220609,000000,82.6178,82.6178,80.4543,80.6815,171022.07266508,0
+HLI.US,D,20220610,000000,79.0317,79.7924,78.0833,79.249,392781.2739122,0
+HLI.US,D,20220613,000000,77.3918,78.518,76.2656,77.6289,369893.23420252,0
+HLI.US,D,20220614,000000,77.2337,79.4861,77.2337,78.6069,310204.75737614,0
+HLI.US,D,20220615,000000,79.6145,80.1776,78.0339,78.4685,278370.43068428,0
+HLI.US,D,20220616,000000,76.8386,77.4313,75.3469,76.0581,340590.55083973,0
+HLI.US,D,20220617,000000,77.293,77.4115,75.5148,75.6037,390216.2262529,0
+HLI.US,D,20220621,000000,77.8215,77.8264,76.5125,77.372,282354.65625136,0
+HLI.US,D,20220622,000000,76.6015,78.1525,76.1075,77.4313,281517.5234912,0
+HLI.US,D,20220623,000000,77.3127,78.0141,76.2162,77.4016,372057.42989927,0
+HLI.US,D,20220624,000000,78.3698,80.3357,77.6091,80.3357,662580.96326607,0
+HLI.US,D,20220627,000000,80.7111,81.2841,79.3083,80.3258,319933.51548723,0
+HLI.US,D,20220628,000000,81.6002,81.9164,80.642,81.1359,174571.02968698,0
+HLI.US,D,20220629,000000,81.2545,81.2989,79.5256,79.9208,301628.95478358,0
+HLI.US,D,20220630,000000,78.3401,79.1305,77.1843,77.9746,329601.53845248,0
+HLI.US,D,20220701,000000,77.4511,79.091,76.6904,77.3818,218045.24707902,0
+HLI.US,D,20220705,000000,76.4236,78.4883,75.09,78.4389,256878.28707648,0
+HLI.US,D,20220706,000000,79.0514,79.5158,77.125,78.3401,319158.13012534,0
+HLI.US,D,20220707,000000,79.091,81.0668,78.8933,80.6913,273615.88101746,0
+HLI.US,D,20220708,000000,79.8517,80.6518,78.4883,79.2688,224074.22255604,0
+HLI.US,D,20220711,000000,78.5773,78.6167,74.5714,76.7002,305077.69881484,0
+HLI.US,D,20220712,000000,76.6015,78.6069,76.6015,77.3029,195492.26292389,0
+HLI.US,D,20220713,000000,76.1865,77.3523,75.7124,76.967,176692.71078165,0
+HLI.US,D,20220714,000000,75.821,75.821,73.3315,74.1218,253551.01333689,0
+HLI.US,D,20220715,000000,75.2579,78.0339,75.0702,76.967,229511.03036112,0
+HLI.US,D,20220718,000000,77.6091,78.3401,76.3446,76.7397,264377.05308282,0
+HLI.US,D,20220719,000000,77.7573,79.654,77.7573,79.4565,198964.28876106,0
+HLI.US,D,20220720,000000,79.496,79.822,78.5773,79.6244,204026.56316679,0
+HLI.US,D,20220721,000000,79.1305,80.4938,78.4883,80.4641,206186.70985382,0
+HLI.US,D,20220722,000000,80.8493,81.0746,79.6837,80.6222,136377.7332257,0
+HLI.US,D,20220725,000000,80.4838,81.3236,79.985,80.632,230779.38265674,0
+HLI.US,D,20220726,000000,80.4345,81.7484,80.0393,80.9679,260314.88407857,0
+HLI.US,D,20220727,000000,81.6298,82.3115,79.822,81.4916,328936.48860553,0
+HLI.US,D,20220728,000000,81.8373,84.7911,81.3829,84.1984,294183.83815607,0
+HLI.US,D,20220729,000000,84.3268,86.8756,82.9833,83.5365,475221.13637011,0
+HLI.US,D,20220801,000000,82.8647,84.1638,80.9779,83.7736,382733.65628545,0
+HLI.US,D,20220802,000000,83.5563,83.5661,82.3214,82.8548,193433.34147992,0
+HLI.US,D,20220803,000000,83.2599,85.779,83.2599,85.1764,241298.70991617,0
+HLI.US,D,20220804,000000,85.3147,85.7987,84.3663,85.1468,199158.64122774,0
+HLI.US,D,20220805,000000,84.6528,85.868,84.0551,84.6429,194907.18101896,0
+HLI.US,D,20220808,000000,84.5145,85.7,84.1588,84.8009,189623.22333091,0
+HLI.US,D,20220809,000000,84.5836,84.9591,83.2302,83.902,211454.47150298,0
+HLI.US,D,20220810,000000,85.2752,86.3124,84.88,85.6802,274672.67255507,0
+HLI.US,D,20220811,000000,86.2927,86.2927,85.0084,85.8778,189613.10080661,0
+HLI.US,D,20220812,000000,86.3717,86.9447,85.4332,86.7076,190410.75572197,0
+HLI.US,D,20220815,000000,86.2433,88.1006,86.1742,87.7943,182025.25658637,0
+HLI.US,D,20220816,000000,87.1818,87.9919,86.599,86.7965,134546.56857863,0
+HLI.US,D,20220817,000000,85.9173,86.8064,85.8975,86.273,145686.40657806,0
+HLI.US,D,20220818,000000,85.9173,86.4903,84.9887,85.8975,262761.49820348,0
+HLI.US,D,20220819,000000,85.7494,85.7889,83.7094,84.0304,234909.37257384,0
+HLI.US,D,20220822,000000,82.5683,82.5683,79.9504,80.2961,247417.77585952,0
+HLI.US,D,20220823,000000,79.8713,80.879,79.5997,79.9208,201706.48059572,0
+HLI.US,D,20220824,000000,79.8813,80.4247,79.4367,79.7627,194156.08971541,0
+HLI.US,D,20220825,000000,79.5058,81.373,79.4515,81.373,164596.29423524,0
+HLI.US,D,20220826,000000,81.205,81.4223,78.2166,79.0218,217235.44513449,0
+HLI.US,D,20220829,000000,78.5476,78.7748,77.7277,78.0437,216435.76571427,0
+HLI.US,D,20220830,000000,78.518,78.518,76.8781,77.7079,163527.35566847,0
+HLI.US,D,20220831,000000,78.0339,78.3401,76.9867,77.5498,330948.84643769,0
+HLI.US,D,20220901,000000,77.341,77.4901,75.8789,77.331,210339.50214577,0
+HLI.US,D,20220902,000000,78.0969,78.0969,74.6058,75.0036,186882.09210704,0
+HLI.US,D,20220906,000000,75.4214,77.4006,74.5113,77.0028,289759.48987795,0
+HLI.US,D,20220907,000000,77.2216,77.5896,75.7496,77.5697,198318.72316403,0
+HLI.US,D,20220908,000000,76.7044,77.7786,76.1574,77.5598,231563.87855131,0
+HLI.US,D,20220909,000000,77.9377,80.9315,77.9377,80.7226,239727.8736443,0
+HLI.US,D,20220912,000000,81.3095,83.1097,81.1448,81.7869,251766.75015211,0
+HLI.US,D,20220913,000000,79.7479,80.2253,77.709,78.3654,255956.3274369,0
+HLI.US,D,20220914,000000,78.634,78.634,76.9042,78.1267,334524.72602576,0
+HLI.US,D,20220915,000000,77.6692,80.106,77.6692,79.7877,350443.51103897,0
+HLI.US,D,20220916,000000,79.002,79.8325,78.0063,79.728,572753.52126074,0
+HLI.US,D,20220919,000000,79.0119,81.7918,78.9323,81.6576,270745.02248896,0
+HLI.US,D,20220920,000000,80.8221,80.8917,78.7334,79.917,307825.84798459,0
+HLI.US,D,20220921,000000,80.8519,82.0156,79.3302,79.3401,165894.99437661,0
+HLI.US,D,20220922,000000,79.1611,79.4097,77.5976,78.9622,182326.54262843,0
+HLI.US,D,20220923,000000,77.7985,78.0471,74.8146,76.5055,537527.6921871,0
+HLI.US,D,20220926,000000,76.1574,77.6393,76.0181,76.3265,343134.12134365,0
+HLI.US,D,20220927,000000,77.331,78.2063,73.7803,74.6555,333834.00378082,0
+HLI.US,D,20220928,000000,75.0534,76.9829,74.556,76.217,301869.75107192,0
+HLI.US,D,20220929,000000,75.1926,76.3165,74.7749,75.8093,310816.96687642,0
+HLI.US,D,20220930,000000,76.0281,77.2017,74.9141,74.9738,376839.75822755,0
+HLI.US,D,20221003,000000,75.68,77.0127,74.1085,76.2767,420357.27049477,0
+HLI.US,D,20221004,000000,77.6294,80.8221,77.6294,80.7425,352768.03772062,0
+HLI.US,D,20221005,000000,79.5192,80.4367,78.6638,79.9966,210983.97515742,0
+HLI.US,D,20221006,000000,79.6882,80.2651,78.435,79.1213,153071.89173918,0
+HLI.US,D,20221007,000000,78.5047,78.7334,76.4459,76.963,382407.76374787,0
+HLI.US,D,20221010,000000,77.5598,78.3654,76.958,77.5697,170015.19781148,0
+HLI.US,D,20221011,000000,77.0824,78.1068,76.5751,77.5598,252712.84859823,0
+HLI.US,D,20221012,000000,77.878,79.3899,76.6945,78.9224,211556.0580648,0
+HLI.US,D,20221013,000000,77.5996,82.0156,77.1271,81.3592,339237.12073029,0
+HLI.US,D,20221014,000000,81.3293,82.0654,78.624,79.171,371823.72725232,0
+HLI.US,D,20221017,000000,79.8573,80.9414,79.1095,79.6882,328090.0500904,0
+HLI.US,D,20221018,000000,81.8565,82.4732,80.0165,81.3691,241530.58832431,0
+HLI.US,D,20221019,000000,81.0509,81.4785,79.4794,80.106,207308.16652935,0
+HLI.US,D,20221020,000000,80.5933,80.7226,78.3853,78.6936,186041.56256298,0
+HLI.US,D,20221021,000000,79.0219,81.6277,78.5743,81.3194,245048.54630835,0
+HLI.US,D,20221024,000000,81.8366,82.2084,80.2353,81.8068,266135.18043214,0
+HLI.US,D,20221025,000000,81.0707,81.9261,79.1903,79.8275,283177.0174797,0
+HLI.US,D,20221026,000000,80.4988,82.692,79.8275,81.7272,304589.40707273,0
+HLI.US,D,20221027,000000,82.0554,84.4226,81.9225,82.8809,392596.67092427,0
+HLI.US,D,20221028,000000,86.5312,89.515,83.8457,89.3061,605730.23001134,0
+HLI.US,D,20221031,000000,89.1271,89.515,87.9236,88.8387,369932.53577819,0
+HLI.US,D,20221101,000000,89.4553,90.5991,88.6,90.5295,445148.87037198,0
+HLI.US,D,20221102,000000,89.8333,92.6182,88.8983,90.7085,575271.08822045,0
+HLI.US,D,20221103,000000,89.5448,91.0865,88.1849,90.3604,321929.85330041,0
+HLI.US,D,20221104,000000,91.7131,92.7674,90.3107,92.7176,359905.50091829,0
+HLI.US,D,20221107,000000,93.6824,93.6824,91.8324,93.3045,286895.0536686,0
+HLI.US,D,20221108,000000,93.9211,94.6557,92.1855,93.2448,241629.11929957,0
+HLI.US,D,20221109,000000,92.5983,93.1702,91.0666,91.3152,158774.62328689,0
+HLI.US,D,20221110,000000,94.4881,95.5026,93.0707,95.4031,340686.93365198,0
+HLI.US,D,20221111,000000,96.4872,96.4872,94.0206,95.6219,318729.60744068,0
+HLI.US,D,20221114,000000,95.4031,98.0885,94.2493,97.4719,377746.64536719,0
+HLI.US,D,20221115,000000,97.8598,101.808,97.6012,101.033,694454.35697881,0
+HLI.US,D,20221116,000000,101.629,101.769,98.4466,99.0533,300873.38172005,0
+HLI.US,D,20221117,000000,94.8063,96.7359,93.7819,96.3579,332712.96258271,0
+HLI.US,D,20221118,000000,98.4665,98.4665,96.1292,96.6165,278657.66305322,0
+HLI.US,D,20221121,000000,96.8652,97.5316,96.4474,97.0144,179072.00419049,0
+HLI.US,D,20221122,000000,97.0343,98.3571,96.3878,97.9891,275177.91095756,0
+HLI.US,D,20221123,000000,98.1084,99.2721,97.5912,98.7251,266695.19832214,0
+HLI.US,D,20221125,000000,98.8345,99.66,98.0786,99.2721,92686.479758286,0
+HLI.US,D,20221128,000000,98.8246,99.0931,96.1988,96.6961,189152.32621048,0
+HLI.US,D,20221129,000000,96.6663,97.3127,95.4628,95.7612,217076.80893371,0
+HLI.US,D,20221130,000000,96.0297,97.82,94.4396,97.82,262943.98333545,0
+HLI.US,D,20221201,000000,97.87,99.159,96.955,99.09,210018,0
+HLI.US,D,20221202,000000,98.13,100.22,97.1,99.62,327809,0
+HLI.US,D,20221205,000000,99.09,100.01,96.8,97.5,302950,0
+HLI.US,D,20221206,000000,98.22,99.07,96.47,97.51,527537,0
+HLI.US,D,20221207,000000,97.04,98.51,96.16,96.46,369764,0
+HLI.US,D,20221208,000000,96.58,97.29,93.79,94.07,428688,0
+HLI.US,D,20221209,000000,93.88,94.51,92.6,93.57,519806,0
+HLI.US,D,20221212,000000,93.24,93.6,91.55,93.56,480220,0
+HLI.US,D,20221213,000000,96.03,96.65,91.87,93.21,608190,0
+HLI.US,D,20221214,000000,93.35,94.32,92.52,93.61,396553,0
+HLI.US,D,20221215,000000,92.43,92.755,90.425,91.36,418551,0
+HLI.US,D,20221216,000000,90.4,92.41,90.33,92.07,689336,0
+HLI.US,D,20221219,000000,91.65,92.2,88.68,89.18,389353,0
+HLI.US,D,20221220,000000,89.2,90.325,88.85,89.46,346275,0
+HLI.US,D,20221221,000000,90.41,92.28,90.41,91.93,250525,0
+HLI.US,D,20221222,000000,91.41,91.41,87.889,88.81,298378,0
+HLI.US,D,20221223,000000,88.62,89.86,87.76,89.15,193477,0
+HLI.US,D,20221227,000000,89.86,89.86,88.09,88.65,216520,0
+HLI.US,D,20221228,000000,88.76,89.24,87.5,87.84,227993,0
+HLI.US,D,20221229,000000,88.71,89.4422,88.16,88.69,345972,0
+HLI.US,D,20221230,000000,87.79,87.91,86.4,87.16,249091,0
+HLI.US,D,20230103,000000,88.26,88.95,87.32,87.89,276387,0
+HLI.US,D,20230104,000000,88.61,89.34,86.295,88.24,291099,0
+HLI.US,D,20230105,000000,87.51,89.03,86.72,88.06,305502,0
+HLI.US,D,20230106,000000,88.81,90.39,87.95,90.38,238168,0
+HLI.US,D,20230109,000000,90.48,91.89,90.26,90.59,187796,0
+HLI.US,D,20230110,000000,89.98,93.99,89.58,93.34,334439,0
+HLI.US,D,20230111,000000,92.72,95.08,92.25,94.9,328725,0
+HLI.US,D,20230112,000000,95.09,96.35,93.79,96.25,293291,0
+HLI.US,D,20230113,000000,95.53,98.49,95.29,97.91,306146,0
+HLI.US,D,20230117,000000,97.15,97.66,95.67,96.59,374785,0
+HLI.US,D,20230118,000000,96.59,98.4,96.04,96.57,343017,0
+HLI.US,D,20230119,000000,95.98,96.17,94.27,95.77,237783,0
+HLI.US,D,20230120,000000,96.36,97.62,95.89,97.01,249828,0
+HLI.US,D,20230123,000000,96.87,98.1,96.3,98,205130,0
+HLI.US,D,20230124,000000,97.55,98.88,96.61,96.95,184969,0
+HLI.US,D,20230125,000000,96.06,96.865,95.52,96.18,294195,0
+HLI.US,D,20230126,000000,96.99,98.1,96.64,96.95,363795,0
+HLI.US,D,20230127,000000,96.49,97.35,95.94,97.16,277937,0
+HLI.US,D,20230130,000000,96.97,99.16,96.55,97.65,382844,0
+HLI.US,D,20230131,000000,97.82,99.07,97.38,99.07,439820,0
+HLI.US,D,20230201,000000,96.52,99.04,94.84,97.49,613801,0
+HLI.US,D,20230202,000000,98.19,100.03,97.3206,99.51,414497,0
+HLI.US,D,20230203,000000,98.98,101.495,98.38,100.78,406655,0
+HLI.US,D,20230206,000000,100.31,100.87,98.86,98.87,391981,0
+HLI.US,D,20230207,000000,98.02,98.83,96.7,98.15,398435,0
+HLI.US,D,20230208,000000,97.27,98.925,97.08,97.29,298810,0
+HLI.US,D,20230209,000000,97.68,97.68,94.55,94.59,433830,0
+HLI.US,D,20230210,000000,94.5,96.87,94.07,96.02,319746,0
+HLI.US,D,20230213,000000,96.18,98.6,95.24,98.06,359257,0
+HLI.US,D,20230214,000000,98.6,99.57,97.61,97.71,249524,0
+HLI.US,D,20230215,000000,96.83,97.34,95.93,96.77,235518,0
+HLI.US,D,20230216,000000,95.45,97.91,95.45,96.81,345215,0
+HLI.US,D,20230217,000000,96.94,99.445,96.26,99.17,343990,0
+HLI.US,D,20230221,000000,97.99,98.75,97.035,97.3,665581,0
+HLI.US,D,20230222,000000,97.36,97.605,94.75,95.95,461656,0
+HLI.US,D,20230223,000000,95.91,96.31,93.75,95.26,315356,0
+HLI.US,D,20230224,000000,94.36,94.95,93.53,94.67,282779,0
+HLI.US,D,20230227,000000,95.45,95.85,94.19,94.73,246484,0
+HLI.US,D,20230228,000000,94.59,97.02,94.59,95.7,570269,0
+HLI.US,D,20230301,000000,94.95,95.67,94.48,95.2,318394,0
+HLI.US,D,20230302,000000,94.29,95.07,93.24,94.81,288647,0
+HLI.US,D,20230303,000000,95.24,95.82,94.57,95.66,227592,0
+HLI.US,D,20230306,000000,95.45,96.13,94.21,94.35,303971,0
+HLI.US,D,20230307,000000,94.06,94.35,92.79,92.8,287430,0
+HLI.US,D,20230308,000000,92.92,93.48,92.32,92.7,257653,0
+HLI.US,D,20230309,000000,92.65,92.8,89.9,90.12,388523,0
+HLI.US,D,20230310,000000,89.55,90.06,86.66,87.78,608558,0
+HLI.US,D,20230313,000000,85.79,87.755,84.842,85.36,570470,0
+HLI.US,D,20230314,000000,88.21,89.57,87.2,88.71,617771,0
+HLI.US,D,20230315,000000,86.12,90.22,85.77,90.04,689198,0
+HLI.US,D,20230316,000000,89.06,93.18,88.15,92.71,577178,0
+HLI.US,D,20230317,000000,91.98,92.295,90.48,90.85,800162,0
+HLI.US,D,20230320,000000,92.09,93.45,91.73,92.84,429560,0
+HLI.US,D,20230321,000000,94.99,95.04,93.31,94.13,358263,0
+HLI.US,D,20230322,000000,94.13,95.22,91.8,91.85,337130,0
+HLI.US,D,20230323,000000,91.85,92.83,90.83,92.11,354626,0
+HLI.US,D,20230324,000000,90.65,90.65,87.55,89.78,656827,0
+HLI.US,D,20230327,000000,90.63,91.72,89.39,89.72,582508,0
+HLI.US,D,20230328,000000,88.35,89.84,87.02,89.56,750985,0
+HLI.US,D,20230329,000000,90.25,90.25,87.7,88.35,1515267,0
+HLI.US,D,20230330,000000,88.99,89.27,86.22,86.3,524769,0
+HLI.US,D,20230331,000000,86.77,87.935,86.03,87.49,763286,0
+HLI.US,D,20230403,000000,87.75,88.44,86.29,87.1,565035,0
+HLI.US,D,20230404,000000,87.13,87.13,84.2,84.95,495561,0
+HLI.US,D,20230405,000000,84.12,85.7,83.92,85.33,347220,0
+HLI.US,D,20230406,000000,85.92,86.23,85.175,85.29,326975,0
+HLI.US,D,20230410,000000,84.57,86.275,84.445,85.44,410493,0
+HLI.US,D,20230411,000000,86.12,87.26,85.99,86.5,336930,0
+HLI.US,D,20230412,000000,87.32,88.14,86.97,87.02,414341,0
+HLI.US,D,20230413,000000,87.15,89.03,86.38,88.22,369593,0
+HLI.US,D,20230414,000000,89.05,90.48,88.505,90.37,402965,0
+HLI.US,D,20230417,000000,90.13,90.74,89.601,90.62,359189,0
+HLI.US,D,20230418,000000,90.53,92.36,90.16,92.29,391861,0
+HLI.US,D,20230419,000000,92.12,93.57,91.54,92.84,297076,0
+HLI.US,D,20230420,000000,92.33,93.75,92.33,93.6,365386,0
+HLI.US,D,20230421,000000,93.93,94.94,92.97,94.82,523397,0
+HLI.US,D,20230424,000000,94.9,95.52,93.415,93.85,356755,0
+HLI.US,D,20230425,000000,93.03,93.63,91.94,92.45,613165,0
+HLI.US,D,20230426,000000,91.37,92.37,90.72,90.99,723988,0
+HLI.US,D,20230427,000000,90.99,91.93,88.45,91.86,658695,0
+HLI.US,D,20230428,000000,91.36,92.51,90.98,91.38,403865,0
+HLI.US,D,20230501,000000,91.39,92.55,90.51,91,377846,0
+HLI.US,D,20230502,000000,90.17,90.33,87.03,88.76,679885,0
+HLI.US,D,20230503,000000,88.77,89.455,87.315,87.53,365700,0
+HLI.US,D,20230504,000000,86.42,87.28,84.895,86.35,372159,0
+HLI.US,D,20230505,000000,87.68,89.32,87.165,87.31,408900,0
+HLI.US,D,20230508,000000,87.73,88.33,86.09,86.32,309248,0
+HLI.US,D,20230509,000000,85.76,87.4,85.37,86.97,432602,0
+HLI.US,D,20230510,000000,92.71,94.815,88.62,91.56,577939,0
+HLI.US,D,20230511,000000,90.68,91.46,88.26,89.37,338816,0
+HLI.US,D,20230512,000000,89.53,89.96,88.37,88.7,344812,0
+HLI.US,D,20230515,000000,88.86,89.44,88.24,89.04,260027,0
+HLI.US,D,20230516,000000,88.51,88.83,86.92,87.88,344399,0
+HLI.US,D,20230517,000000,88.57,89.92,88.185,89.46,314619,0
+HLI.US,D,20230518,000000,88.82,89.39,87.71,88.85,424489,0
+HLI.US,D,20230519,000000,89.31,89.32,86.8,87.74,363059,0
+HLI.US,D,20230522,000000,88.22,88.52,86.81,88.07,517625,0
+HLI.US,D,20230523,000000,87.82,88.51,86.9,87.58,481501,0
+HLI.US,D,20230524,000000,87,88.48,86.2,87.6,306452,0
+HLI.US,D,20230525,000000,87.73,88.58,86.72,87.28,231799,0
+HLI.US,D,20230526,000000,86.76,88.68,86.76,88.65,283722,0
+HLI.US,D,20230530,000000,88.73,89.03,87.88,89,352033,0
+HLI.US,D,20230531,000000,88.78,89.01,86.94,87.31,527129,0
+HLI.US,D,20230601,000000,87.11,87.78,86.6,87.61,465253,0
+HLI.US,D,20230602,000000,88.25,90.54,87.9,90.44,567988,0
+HLI.US,D,20230605,000000,90.2,91.6,89.27,89.75,428663,0
+HLI.US,D,20230606,000000,89.18,92.43,89.18,91.23,333998,0
+HLI.US,D,20230607,000000,91.53,92.02,90.72,91.72,676200,0
+HLI.US,D,20230608,000000,91.74,91.74,90.15,91.28,312405,0
+HLI.US,D,20230609,000000,91.49,92.805,91.245,91.81,403484,0
+HLI.US,D,20230612,000000,91.81,92.165,90.55,90.73,445456,0
+HLI.US,D,20230613,000000,91.28,92.865,90.8,92.2,443759,0
+HLI.US,D,20230614,000000,92.23,93.75,91.94,93.47,380407,0
+HLI.US,D,20230615,000000,93.35,94.81,92.69,94.75,562850,0
+HLI.US,D,20230616,000000,95.68,95.68,93.015,94.48,652911,0
+HLI.US,D,20230620,000000,93.5,94.64,93.5,94.09,438546,0
+HLI.US,D,20230621,000000,93.77,94.74,93.4,94.03,445934,0
+HLI.US,D,20230622,000000,93.49,94.48,92.51,94.3,674402,0
+HLI.US,D,20230623,000000,93.25,94.54,93.25,93.86,6284708,0
+HLI.US,D,20230626,000000,94.16,96.91,94.1,95.3,540250,0
+HLI.US,D,20230627,000000,95.35,96.47,94.74,95.85,327906,0
+HLI.US,D,20230628,000000,96.1,97.21,95.45,96.67,450788,0
+HLI.US,D,20230629,000000,97.15,99.01,96.87,98.88,422102,0
+HLI.US,D,20230630,000000,99.29,99.29,98.01,98.31,386597,0
+HLI.US,D,20230703,000000,98.31,98.875,97.84,98.74,152569,0
+HLI.US,D,20230705,000000,98.25,98.25,95.83,95.95,458177,0
+HLI.US,D,20230706,000000,95.46,96.09,94.14,94.84,400409,0
+HLI.US,D,20230707,000000,94.78,95.69,94.75,95.26,305693,0
+HLI.US,D,20230710,000000,95.16,96.635,94.185,95.89,272763,0
+HLI.US,D,20230711,000000,95.79,96.77,95.21,96.76,380461,0
+HLI.US,D,20230712,000000,98.35,99.61,97.905,99.31,690736,0
+HLI.US,D,20230713,000000,99.47,101.31,99.47,101.06,283251,0
+HLI.US,D,20230714,000000,101.57,101.79,100.3,101.72,302143,0
+HLI.US,D,20230717,000000,101.74,103.13,101.4,102.74,273267,0
+HLI.US,D,20230718,000000,103.25,104.4,103.11,103.9,255249,0
+HLI.US,D,20230719,000000,104.49,104.75,103.125,104.22,224346,0
+HLI.US,D,20230720,000000,104.44,105.17,103.4,104.83,427033,0
+HLI.US,D,20230721,000000,105.35,105.81,104.08,104.21,299362,0
+HLI.US,D,20230724,000000,104.35,105.09,104.11,104.51,177097,0
+HLI.US,D,20230725,000000,104.72,108.005,104.72,107.12,353997,0
+HLI.US,D,20230726,000000,108.28,108.39,107.27,108.27,408201,0
+HLI.US,D,20230727,000000,107.75,108.43,105.341,106.08,431250,0
+HLI.US,D,20230728,000000,95.47,101.715,95.37,99.23,1032024,0
+HLI.US,D,20230731,000000,99.27,101.14,99.0901,99.85,439054,0
+HLI.US,D,20230801,000000,99.02,100.49,99.02,100.45,382752,0
+HLI.US,D,20230802,000000,99.56,100.05,99.03,99.54,327024,0
+HLI.US,D,20230803,000000,99.08,100.32,98.79,100.22,303574,0
+HLI.US,D,20230804,000000,100.48,102.06,100.18,100.25,476059,0
+HLI.US,D,20230807,000000,101.34,101.9375,100.42,100.5,210161,0
+HLI.US,D,20230808,000000,99.51,100.21,99.01,99.64,249037,0
+HLI.US,D,20230809,000000,99.95,100.793,99.44,99.92,259740,0
+HLI.US,D,20230810,000000,100.6,102.36,100.6,101.84,289714,0
+HLI.US,D,20230811,000000,101.8,102.63,101.52,102.12,175653,0
+HLI.US,D,20230814,000000,101.85,102.115,101.11,101.64,311767,0
+HLI.US,D,20230815,000000,101.4,101.73,100.15,100.78,199507,0
+HLI.US,D,20230816,000000,100.59,101.655,99.82,99.83,310828,0
+HLI.US,D,20230817,000000,99.5,100.545,99.35,99.67,282629,0
+HLI.US,D,20230818,000000,99.14,100.663,99.12,100.57,273791,0
+HLI.US,D,20230821,000000,100.9,101.77,100.035,100.54,276965,0
+HLI.US,D,20230822,000000,100.25,100.75,99.72,100.18,204727,0
+HLI.US,D,20230823,000000,100.57,101.23,100.14,101.22,138349,0
+HLI.US,D,20230824,000000,101.15,102.12,100.85,101.71,208372,0
+HLI.US,D,20230825,000000,101.74,103.05,101.405,102.3,287854,0
+HLI.US,D,20230828,000000,102.51,104.02,102.51,103.83,236350,0
+HLI.US,D,20230829,000000,103.67,105.82,103.465,105.68,249541,0
+HLI.US,D,20230830,000000,106.02,107.12,105.46,106.26,245867,0
+HLI.US,D,20230831,000000,105.58,106.45,105.15,105.34,226789,0
+HLI.US,D,20230901,000000,106.28,106.63,105.045,106.51,369600,0
+HLI.US,D,20230905,000000,106.16,106.16,103.03,103.03,302499,0
+HLI.US,D,20230906,000000,102.85,104.285,102.85,103.61,222244,0
+HLI.US,D,20230907,000000,102.7,103.955,102.62,103.79,270630,0
+HLI.US,D,20230908,000000,104.17,104.7,103.44,104.56,134598,0
+HLI.US,D,20230911,000000,104.89,106.18,104.64,105.61,362663,0
+HLI.US,D,20230912,000000,105.5,106.67,104.825,106.6,269320,0
+HLI.US,D,20230913,000000,107.22,108.05,106.58,107.71,473643,0
+HLI.US,D,20230914,000000,108.09,109.48,107.44,109.41,379574,0
+HLI.US,D,20230915,000000,110,110.51,108.73,109.42,686194,0
+HLI.US,D,20230918,000000,109.24,110.25,108.3,110.06,365901,0
+HLI.US,D,20230919,000000,110.37,110.94,108.29,109,362207,0
+HLI.US,D,20230920,000000,109.11,110.275,108.075,108.17,364647,0
+HLI.US,D,20230921,000000,107.61,107.99,106.15,107.28,295831,0
+HLI.US,D,20230922,000000,107.46,107.82,106.77,107.58,297684,0
+HLI.US,D,20230925,000000,107.08,108.48,106.8,107.82,222321,0
+HLI.US,D,20230926,000000,107.3,107.435,105.44,105.44,457224,0
+HLI.US,D,20230927,000000,105.44,106.8,105.05,105.97,305342,0
+HLI.US,D,20230928,000000,106.06,108.65,106.06,108.61,411148,0
+HLI.US,D,20230929,000000,108.99,109.345,106.64,107.12,352116,0
+HLI.US,D,20231002,000000,106.98,107.155,104.49,105.53,258132,0
+HLI.US,D,20231003,000000,104.96,105.27,103.07,104.31,262207,0
+HLI.US,D,20231004,000000,103.64,105.11,103.16,105.06,189899,0
+HLI.US,D,20231005,000000,105.01,107.38,104.935,106.91,245454,0
+HLI.US,D,20231006,000000,106.4,108.51,106.235,107.34,245752,0
+HLI.US,D,20231009,000000,106.66,108.49,106.66,108.16,171210,0
+HLI.US,D,20231010,000000,108.96,109.18,107.3,107.61,348682,0
+HLI.US,D,20231011,000000,107.77,109.11,107.77,109.03,171614,0
+HLI.US,D,20231012,000000,109.63,109.63,107.03,107.8,250392,0
+HLI.US,D,20231013,000000,108.05,108.865,107.01,107.51,330363,0
+HLI.US,D,20231016,000000,108.62,109.36,107.57,107.69,259231,0
+HLI.US,D,20231017,000000,107.28,108.735,107.28,108,259541,0
+HLI.US,D,20231018,000000,107.13,107.235,104.485,105.29,204147,0
+HLI.US,D,20231019,000000,104.95,105.41,102.75,102.83,219829,0
+HLI.US,D,20231020,000000,103.02,103.13,101.15,101.21,256120,0
+HLI.US,D,20231023,000000,100.68,101.71,100.191,100.31,296952,0
+HLI.US,D,20231024,000000,100.49,100.81,98.05,98.1,548345,0
+HLI.US,D,20231025,000000,97.12,97.445,96,96.94,453856,0
+HLI.US,D,20231026,000000,97.11,99.99,97.11,99.51,485638,0
+HLI.US,D,20231027,000000,99.3,99.94,94.67,98.43,653572,0
+HLI.US,D,20231030,000000,98.92,101.83,98.19,99.63,370644,0
+HLI.US,D,20231031,000000,100.07,100.71,99.345,100.52,399076,0
+HLI.US,D,20231101,000000,100.83,103.19,100.55,101.98,378815,0
+HLI.US,D,20231102,000000,102.74,103.96,101.27,103.92,357357,0
+HLI.US,D,20231103,000000,105.13,106.22,104.17,105.8,283625,0
+HLI.US,D,20231106,000000,105.44,105.44,104.005,104.61,201493,0
+HLI.US,D,20231107,000000,103.96,104.31,102.08,102.9,303042,0
+HLI.US,D,20231108,000000,103.03,103.53,102.635,102.79,186333,0
+HLI.US,D,20231109,000000,103.54,103.54,101.24,102.03,445951,0
+HLI.US,D,20231110,000000,102.8,103.305,100.92,102.63,686832,0
+HLI.US,D,20231113,000000,102.13,102.995,101.92,102.75,250420,0
+HLI.US,D,20231114,000000,104.01,104.8,103.76,104.17,295322,0
+HLI.US,D,20231115,000000,104,104.835,103.72,104.73,324523,0
+HLI.US,D,20231116,000000,105,105.34,103.72,104.43,186104,0
+HLI.US,D,20231117,000000,104.9,105.27,103.75,104.09,238726,0
+HLI.US,D,20231120,000000,103.93,104.17,103.03,103.15,190065,0
+HLI.US,D,20231121,000000,102.86,103.29,102.29,102.96,339248,0
+HLI.US,D,20231122,000000,103.58,105.62,102.68,105.59,248681,0
+HLI.US,D,20231124,000000,105.36,106.3947,105.215,106.01,72994,0
+HLI.US,D,20231127,000000,105.91,106.625,104.87,106.42,293432,0
+HLI.US,D,20231128,000000,106.1,106.75,104.86,105.04,343335,0
+HLI.US,D,20231129,000000,105.2,107.055,105.16,105.97,314440,0
+HLI.US,D,20231130,000000,105.77,108.32,105.34,107.72,507634,0
+HLI.US,D,20231201,000000,107.17,110.28,106.78,109.93,391057,0
+HLI.US,D,20231204,000000,113.12,115.24,112.63,115.11,1149055,0
+HLI.US,D,20231205,000000,114.37,115.42,112.53,112.75,591702,0
+HLI.US,D,20231206,000000,113.89,115.15,112.26,112.33,482344,0
+HLI.US,D,20231207,000000,112.25,114.04,112.22,112.53,471475,0
+HLI.US,D,20231208,000000,112.4,115.05,112.4,113.93,499533,0
+HLI.US,D,20231211,000000,114.06,115.43,113.34,115.43,600644,0
+HLI.US,D,20231212,000000,115.64,117.52,115.54,116.64,628749,0
+HLI.US,D,20231213,000000,116.43,118.08,115.79,117.48,642398,0
+HLI.US,D,20231214,000000,118.58,121.63,118.545,121.58,865921,0
+HLI.US,D,20231215,000000,121.19,123.51,121.1834,122.06,7795467,0
+HLI.US,D,20231218,000000,121.84,121.84,119.95,120.17,562032,0
+HLI.US,D,20231219,000000,121.17,121.17,119.515,119.63,600022,0
+HLI.US,D,20231220,000000,119.44,120.4,118.395,118.45,514313,0
+HLI.US,D,20231221,000000,119.13,120,118.42,119.67,304220,0
+HLI.US,D,20231222,000000,120.03,120.8,119.41,120.51,304538,0
+HLI.US,D,20231226,000000,120.63,121.81,120.63,121.37,190917,0
+HLI.US,D,20231227,000000,121.51,122.455,120.24,122.19,261992,0
+HLI.US,D,20231228,000000,121.63,122.28,120.81,121.26,265817,0
+HLI.US,D,20231229,000000,121.12,121.38,119.89,119.91,264766,0
+HLI.US,D,20240102,000000,119.07,119.58,117.715,119.09,380712,0
+HLI.US,D,20240103,000000,118.3,118.3,116.42,116.75,514119,0
+HLI.US,D,20240104,000000,116.91,117.67,114.44,114.6,687911,0
+HLI.US,D,20240105,000000,114.3,115.55,113.99,114.91,544173,0
+HLI.US,D,20240108,000000,115.37,117.08,114.74,116.82,263774,0
+HLI.US,D,20240109,000000,115.61,116.185,114.895,115.15,312359,0
+HLI.US,D,20240110,000000,114.92,115.91,113.98,114.14,314534,0
+HLI.US,D,20240111,000000,113.58,114.34,112.165,114.23,315010,0
+HLI.US,D,20240112,000000,115.32,115.52,113.49,114.47,242694,0
+HLI.US,D,20240116,000000,113.32,117.235,112.84,117.16,418499,0
+HLI.US,D,20240117,000000,115.84,117.4,115.84,116.8,398859,0
+HLI.US,D,20240118,000000,117.55,118.0351,116.67,117.43,308971,0
+HLI.US,D,20240119,000000,118.23,119.48,117.5,119.34,248971,0
+HLI.US,D,20240122,000000,119.99,121.84,119.99,121.43,266774,0
+HLI.US,D,20240123,000000,121.88,122.83,120.8074,122.38,349111,0
+HLI.US,D,20240124,000000,123.44,123.98,121.495,121.69,261694,0
+HLI.US,D,20240125,000000,122.57,123.32,121.95,122.36,224287,0
+HLI.US,D,20240126,000000,122.86,123.06,120.665,120.92,262823,0
+HLI.US,D,20240129,000000,120.56,123.15,120.56,123.08,387323,0
+HLI.US,D,20240130,000000,122.69,123.09,120.925,122.91,446789,0
+HLI.US,D,20240131,000000,122.97,123.53,119.53,119.78,532263,0
+HLI.US,D,20240201,000000,120.14,122.34,119.28,121.86,462180,0
+HLI.US,D,20240202,000000,128.51,129.22,123.45,126.9,613918,0
+HLI.US,D,20240205,000000,125.86,125.86,123.52,124.27,359011,0
+HLI.US,D,20240206,000000,124.17,124.75,121.95,124.18,383627,0
+HLI.US,D,20240207,000000,124.34,125.495,123.38,124.57,327286,0
+HLI.US,D,20240208,000000,124.28,126.45,123.38,125.4,286301,0
+HLI.US,D,20240209,000000,125.83,127.21,125.77,126.87,335300,0
+HLI.US,D,20240212,000000,126.82,128.91,126.46,128.73,454126,0
+HLI.US,D,20240213,000000,126.02,128.55,125.05,125.64,418329,0
+HLI.US,D,20240214,000000,126.6,128.83,126.58,128.64,277182,0
+HLI.US,D,20240215,000000,129.59,131.8,129.02,131.07,318584,0
+HLI.US,D,20240216,000000,130.72,132.635,130.3254,131.68,479321,0
+HLI.US,D,20240220,000000,130.62,131.02,129.0716,129.58,357811,0
+HLI.US,D,20240221,000000,129.54,130.015,128.46,129.88,360392,0
+HLI.US,D,20240222,000000,129.72,131.96,129.72,131.6,270718,0
+HLI.US,D,20240223,000000,132.39,133.8,131.53,131.85,220069,0
+HLI.US,D,20240226,000000,131.49,133.01,130.49,130.95,280026,0
+HLI.US,D,20240227,000000,131.33,131.58,129.045,129.56,242329,0
+HLI.US,D,20240228,000000,128.78,129.65,128.62,128.99,400228,0
+HLI.US,D,20240229,000000,129.27,129.91,127.99,128.66,408447,0
+HLI.US,D,20240301,000000,128.94,129.085,126.78,127.24,369508,0
+HLI.US,D,20240304,000000,127.64,128.75,125.79,125.86,329122,0
+HLI.US,D,20240305,000000,123.26,126.04,123.26,124.81,371221,0
+HLI.US,D,20240306,000000,125.23,125.715,123.72,124.49,245530,0
+HLI.US,D,20240307,000000,125.22,125.395,123.29,124.08,293990,0
+HLI.US,D,20240308,000000,124.92,126.405,124.13,124.53,235611,0
+HLI.US,D,20240311,000000,124.17,125.09,123.65,124.54,180196,0
+HLI.US,D,20240312,000000,124.36,125.24,122.65,122.8,358165,0
+HLI.US,D,20240313,000000,123.37,125.91,122.95,124.85,296970,0
+HLI.US,D,20240314,000000,124.67,125.08,122.62,124.08,253827,0
+HLI.US,D,20240315,000000,123.51,125.72,123.51,124.27,695360,0
+HLI.US,D,20240318,000000,124.26,125.27,122.49,122.64,301740,0
+HLI.US,D,20240319,000000,122.2,124.07,122.08,122.89,395220,0
+HLI.US,D,20240320,000000,122.32,124.2055,121.81,124.05,301049,0
+HLI.US,D,20240321,000000,124.77,127.86,124.53,127.56,263041,0
+HLI.US,D,20240322,000000,127.56,127.56,125.13,125.49,369490,0
+HLI.US,D,20240325,000000,125.43,126.9,124.96,125.34,270046,0
+HLI.US,D,20240326,000000,125.16,126.53,123.62,124.69,372883,0
+HLI.US,D,20240327,000000,125.34,128.28,125.175,127.88,332663,0
+HLI.US,D,20240328,000000,128.18,129.1886,127.28,128.19,286382,0
+HLI.US,D,20240401,000000,128.44,128.75,127.1,128.16,363047,0
+HLI.US,D,20240402,000000,127.5,128.66,127.01,128.35,279107,0
+HLI.US,D,20240403,000000,128.15,131.295,128.15,129.14,377409,0
+HLI.US,D,20240404,000000,130.31,130.905,128.445,129.11,260185,0
+HLI.US,D,20240405,000000,129.19,131.065,128.24,130.43,248423,0
+HLI.US,D,20240408,000000,131.45,133.025,130.92,132.64,276852,0
+HLI.US,D,20240409,000000,132.49,133.175,130.39,131.15,251600,0
+HLI.US,D,20240410,000000,129.87,131.29,128.7,129.21,357537,0
+HLI.US,D,20240411,000000,129.55,129.62,126.89,127.19,296220,0
+HLI.US,D,20240412,000000,126.03,126.71,124.69,125.04,245175,0
+HLI.US,D,20240415,000000,125.79,126.74,123.12,123.88,274941,0
+HLI.US,D,20240416,000000,123.53,124.785,122.72,124.13,232082,0
+HLI.US,D,20240417,000000,125.14,125.39,122.8,122.82,248775,0
+HLI.US,D,20240418,000000,123.47,123.75,122.14,122.38,164961,0
+HLI.US,D,20240419,000000,122.86,124.12,122.41,123.74,287495,0
+HLI.US,D,20240422,000000,124.4,128.52,123.81,127.97,340855,0
+HLI.US,D,20240423,000000,128.17,130.4,128.075,129.72,361621,0
+HLI.US,D,20240424,000000,129.72,130.7459,126.925,128,859360,0
+HLI.US,D,20240425,000000,126.76,127.135,123.53,127.03,299869,0
+HLI.US,D,20240426,000000,127.22,127.92,125.975,126.7,161304,0
+HLI.US,D,20240429,000000,126.93,128.34,126.93,127.97,309706,0
+HLI.US,D,20240430,000000,127.57,128.6,127.255,127.49,355323,0
+HLI.US,D,20240501,000000,127.73,129.8,126.3,127.34,315395,0
+HLI.US,D,20240502,000000,128.75,130.8,127.77,130.55,237426,0
+HLI.US,D,20240503,000000,132.02,132.15,130.04,131.9,272338,0
+HLI.US,D,20240506,000000,133.47,135.17,132.99,134.13,247783,0
+HLI.US,D,20240507,000000,134.23,135.35,134.2,134.24,415780,0
+HLI.US,D,20240508,000000,133.9,133.9,131.89,132.89,320972,0
+HLI.US,D,20240509,000000,133.92,136.705,129.88,134.59,517925,0
+HLI.US,D,20240510,000000,135.26,137.805,132.61,135.36,411234,0
+HLI.US,D,20240513,000000,136.31,136.5,134.99,135.96,238936,0
+HLI.US,D,20240514,000000,136.55,137.71,136.23,136.8,261302,0
+HLI.US,D,20240515,000000,137.69,137.92,134.96,136.13,436606,0
+HLI.US,D,20240516,000000,135.94,137.42,133.28,133.35,606769,0
+HLI.US,D,20240517,000000,133.35,134.27,131.955,134.09,518965,0
+HLI.US,D,20240520,000000,134.1,135.38,133.39,135.34,436615,0
+HLI.US,D,20240521,000000,135.32,136.69,135.32,136.21,186391,0
+HLI.US,D,20240522,000000,135.93,137.205,133.92,134.33,259683,0
+HLI.US,D,20240523,000000,134.95,135.33,133.4262,134.08,254630,0
+HLI.US,D,20240524,000000,134.64,135.92,134.4554,135.72,241334,0
+HLI.US,D,20240528,000000,135.8,136.405,133.68,134.3,443325,0
+HLI.US,D,20240529,000000,133.03,134.33,131,132.23,252497,0
+HLI.US,D,20240530,000000,132.52,134.51,132.51,134,457850,0
+HLI.US,D,20240531,000000,134.22,135.455,133.01,135.35,463435,0
+HLI.US,D,20240603,000000,135.6,136.27,132.6,133.83,249781,0
+HLI.US,D,20240604,000000,133.41,134.42,132.63,132.69,363857,0
+HLI.US,D,20240605,000000,133.11,133.9937,132.11,133.23,409701,0
+HLI.US,D,20240606,000000,133.18,133.305,130.385,131.93,374159,0
+HLI.US,D,20240607,000000,131.49,132.305,129.99,130.57,216608,0
+HLI.US,D,20240610,000000,129.4,130.65,128.905,130.27,232051,0
+HLI.US,D,20240611,000000,129.53,129.82,127.22,127.29,359151,0
+HLI.US,D,20240612,000000,129.8,131.15,127.72,129.44,299339,0
+HLI.US,D,20240613,000000,128.82,129.48,127.24,128.12,309212,0
+HLI.US,D,20240614,000000,127.14,129.08,127.14,128.76,231140,0
+HLI.US,D,20240617,000000,128.75,131.32,128.63,130.99,286726,0
+HLI.US,D,20240618,000000,131.32,134.4,130.96,133.7,236252,0
+HLI.US,D,20240620,000000,133.61,134.235,132.34,132.8,311325,0
+HLI.US,D,20240621,000000,133.16,133.16,129.45,129.79,494227,0
+HLI.US,D,20240624,000000,130.22,132.27,129.8,130.53,309805,0
+HLI.US,D,20240625,000000,129.99,131.21,129.32,130.95,310354,0
+HLI.US,D,20240626,000000,130.46,131.84,130.28,131.53,302776,0
+HLI.US,D,20240627,000000,131.56,134.09,130.8,133.86,318626,0
+HLI.US,D,20240628,000000,134.49,136.08,134.2875,134.86,544439,0
+HLI.US,D,20240701,000000,135.61,135.825,134.04,135.35,239869,0
+HLI.US,D,20240702,000000,135,135.945,133.89,134.11,311353,0
+HLI.US,D,20240703,000000,135.05,135.14,133.79,134.64,187186,0
+HLI.US,D,20240705,000000,134.55,136.45,133.48,136.24,232854,0
+HLI.US,D,20240708,000000,136.63,137.31,134.19,134.22,219500,0
+HLI.US,D,20240709,000000,134.58,136.47,134.58,135.02,260496,0
+HLI.US,D,20240710,000000,135.98,137.95,135.33,137.47,272004,0
+HLI.US,D,20240711,000000,138.62,139.5147,138.13,138.75,251779,0
+HLI.US,D,20240712,000000,140,142.54,139.01,141.43,273114,0
+HLI.US,D,20240715,000000,142.63,145.55,141.98,143.99,390217,0
+HLI.US,D,20240716,000000,144.45,149.18,144.15,148.31,280456,0
+HLI.US,D,20240717,000000,147.53,148.83,146.08,148.28,365419,0
+HLI.US,D,20240718,000000,148.28,150.03,145.315,146.11,339057,0
+HLI.US,D,20240719,000000,146.32,146.32,143.29,143.98,228386,0
+HLI.US,D,20240722,000000,143.94,145.74,142.63,145.37,269428,0
+HLI.US,D,20240723,000000,146,148.56,144.31,144.59,353759,0
+HLI.US,D,20240724,000000,144.24,145.23,142.31,142.77,443668,0
+HLI.US,D,20240725,000000,142.65,148.94,142.65,146.39,431533,0
+HLI.US,D,20240726,000000,147.69,150.31,146.96,149.99,261524,0
+HLI.US,D,20240729,000000,150,150.602,146.42,147.77,374518,0
+HLI.US,D,20240730,000000,149.1,151.28,148.26,148.66,543358,0
+HLI.US,D,20240731,000000,147.23,153.08,145.76,150.25,792363,0
+HLI.US,D,20240801,000000,151.34,152.185,146.16,147.51,542444,0
+HLI.US,D,20240802,000000,144.87,146.17,143.28,145.55,456799,0
+HLI.US,D,20240805,000000,140.81,146.905,140.26,144.7,630931,0
+HLI.US,D,20240806,000000,145.06,147.76,144.34,146.29,274750,0
+HLI.US,D,20240807,000000,147.83,148.46,144.01,144.13,212375,0
+HLI.US,D,20240808,000000,146.03,149.27,146,149.08,203817,0
+HLI.US,D,20240809,000000,149.82,151.05,148.76,149.87,203740,0
+HLI.US,D,20240812,000000,149.44,149.865,146.575,146.82,256913,0
+HLI.US,D,20240813,000000,147.71,148.93,146.02,148.42,297637,0
+HLI.US,D,20240814,000000,149.25,150.15,147.44,150.14,137830,0
+HLI.US,D,20240815,000000,151.45,152.945,150.605,151.22,204022,0
+HLI.US,D,20240816,000000,150.9,152.7,150.9,152.65,165608,0
+HLI.US,D,20240819,000000,152.52,154.92,151.89,152.73,263251,0
+HLI.US,D,20240820,000000,152.49,153.13,149.445,151.34,271150,0
+HLI.US,D,20240821,000000,151.52,152.775,150,152.73,226113,0
+HLI.US,D,20240822,000000,152.54,154.15,152.295,153.17,202843,0
+HLI.US,D,20240823,000000,153.97,156.8,153.43,155.35,139706,0
+HLI.US,D,20240826,000000,156.51,157.58,154.265,154.63,147322,0
+HLI.US,D,20240827,000000,153.95,154.365,153.23,153.25,151415,0
+HLI.US,D,20240828,000000,152.71,154.4825,152.71,154.19,146100,0
+HLI.US,D,20240829,000000,155.52,155.81,154.13,154.41,116531,0
+HLI.US,D,20240830,000000,154.47,156.64,153.29,156.62,196871,0
+HLI.US,D,20240903,000000,155.29,155.965,150.3,151.45,229666,0
+HLI.US,D,20240904,000000,151.4,154.0899,151.005,151.35,187391,0
+HLI.US,D,20240905,000000,151.94,152.889,150.41,152,145995,0
+HLI.US,D,20240906,000000,151.8,152.2,148.5,148.9,288177,0
+HLI.US,D,20240909,000000,149.82,153.6,149.24,152.67,353670,0
+HLI.US,D,20240910,000000,153.09,153.27,149.33,152.74,269620,0
+HLI.US,D,20240911,000000,152.42,153.08,149.815,151.2,265404,0
+HLI.US,D,20240912,000000,150.52,151.71,149.915,151.45,222069,0
+HLI.US,D,20240913,000000,152.28,155.23,152.2313,154.08,243095,0
+HLI.US,D,20240916,000000,154.98,157.29,154.25,156.8,221190,0
+HLI.US,D,20240917,000000,157.69,160.62,156.8801,159.3,261223,0
+HLI.US,D,20240918,000000,157.6,159,154.575,154.78,464025,0
+HLI.US,D,20240919,000000,157.54,159.64,156.05,158.35,290374,0
+HLI.US,D,20240920,000000,158.53,160.89,157.81,160.3,857103,0
+HLI.US,D,20240923,000000,161.11,162.63,160,161.5,198505,0
+HLI.US,D,20240924,000000,161.75,162.21,160.1076,161.98,228575,0
+HLI.US,D,20240925,000000,161.69,162.84,159.16,159.58,210411,0
+HLI.US,D,20240926,000000,159.86,161.515,158.2,158.25,189018,0
+HLI.US,D,20240927,000000,158.99,159.55,156.89,157.66,221358,0
+HLI.US,D,20240930,000000,156.57,158.03,155.03,158.02,515515,0
+HLI.US,D,20241001,000000,158.06,160.859,156.06,159.59,315956,0
+HLI.US,D,20241002,000000,159.59,162.25,158.4001,158.81,382760,0
+HLI.US,D,20241003,000000,158.86,161.31,157.49,159.22,330563,0
+HLI.US,D,20241004,000000,161.24,161.7,159.11,161.63,348506,0
+HLI.US,D,20241007,000000,161.39,162.1118,159.83,160.81,206881,0
+HLI.US,D,20241008,000000,161.71,164.49,160.98,163.85,214273,0
+HLI.US,D,20241009,000000,164.6,166.445,163.82,166.27,223365,0
+HLI.US,D,20241010,000000,164.27,164.925,162.56,164.2,270784,0
+HLI.US,D,20241011,000000,164.92,167.87,164.92,167.48,270247,0
+HLI.US,D,20241014,000000,168.08,169.78,167.95,169.39,151300,0
+HLI.US,D,20241015,000000,169.94,171.87,169.5,169.91,227624,0
+HLI.US,D,20241016,000000,170.74,172.31,170.52,171.5,262337,0
+HLI.US,D,20241017,000000,172.26,174.09,171.721,173.93,238870,0
+HLI.US,D,20241018,000000,174.55,175.21,173.25,173.57,228997,0
+HLI.US,D,20241021,000000,173.13,173.876,171.68,172.29,449891,0
+HLI.US,D,20241022,000000,171.21,172.04,169.56,169.6,294753,0
+HLI.US,D,20241023,000000,168.68,170.61,165.5,166.14,327279,0
+HLI.US,D,20241024,000000,167.33,168.45,165.32,168.05,314848,0
+HLI.US,D,20241025,000000,169.21,169.21,165.69,166.01,153678,0
+HLI.US,D,20241028,000000,167.36,169.35,166.52,168.11,229189,0
+HLI.US,D,20241029,000000,166.86,167.74,165.55,166.7,288969,0
+HLI.US,D,20241030,000000,166.46,168.625,163.28,164.65,542718,0
+HLI.US,D,20241031,000000,171.34,174.935,164.485,172.77,547905,0
+HLI.US,D,20241101,000000,174.5,175.73,171.01,171.31,568915,0
+HLI.US,D,20241104,000000,171.69,172.18,169.45,170.42,257276,0
+HLI.US,D,20241105,000000,170.98,172.9579,170.93,171.31,353537,0
+HLI.US,D,20241106,000000,179.73,189.17,179.205,188.3,643336,0
+HLI.US,D,20241107,000000,187.67,188.06,183.37,183.6,384990,0
+HLI.US,D,20241108,000000,185.03,186.59,184.52,185.74,226147,0
+HLI.US,D,20241111,000000,187,190.07,186.84,189.91,369707,0
+HLI.US,D,20241112,000000,189.005,190.6581,185.82,186.53,202136,0
+HLI.US,D,20241113,000000,187.195,188.54,184.92,185.71,255420,0
+HLI.US,D,20241114,000000,186.03,186.375,183.07,184.08,207802,0
+HLI.US,D,20241115,000000,184.345,184.97,182.61,184.12,249970,0
+HLI.US,D,20241118,000000,184.315,185.81,183.13,184.17,282511,0
+HLI.US,D,20241119,000000,183.1,185.4523,182,185.01,261938,0
+HLI.US,D,20241120,000000,185.465,187,181.48,186.95,328480,0
+HLI.US,D,20241121,000000,188.225,191.39,186.52,188.66,298629,0
+HLI.US,D,20241122,000000,189.9936,190.55,186.285,188.74,435836,0
+HLI.US,D,20241125,000000,190.6,192.1,189.135,190.49,376997,0
+HLI.US,D,20241126,000000,190.135,191.79,187.31,190.04,308048,0
+HLI.US,D,20241127,000000,191.2493,191.51,187.21,187.43,245077,0
+HLI.US,D,20241129,000000,189.13,190.19,188.12,189.09,142701,0
+HLI.US,D,20241202,000000,189.11,189.99,185.91,186.97,221861,0
+HLI.US,D,20241203,000000,187,187.38,185.33,185.57,187116,0
+HLI.US,D,20241204,000000,185.53,186.46,184.26,185.35,215092,0
+HLI.US,D,20241205,000000,184.36,186.93,184.36,185.3,289830,0
+HLI.US,D,20241206,000000,186.98,186.98,183.54,184.3,322076,0
+HLI.US,D,20241209,000000,183.64,183.7199,179.03,180.19,412093,0
+HLI.US,D,20241210,000000,178.36,179.85,176.25,177.37,435846,0
+HLI.US,D,20241211,000000,178.275,180.47,177.61,178.78,280095,0
+HLI.US,D,20241212,000000,178.58,180.81,178.47,180.09,273968,0
+HLI.US,D,20241213,000000,180.3,181.08,176.93,177.53,354952,0
+HLI.US,D,20241216,000000,177.61,180.605,177.06,179.54,360296,0
+HLI.US,D,20241217,000000,178.08,178.375,175.97,177.96,375703,0
+HLI.US,D,20241218,000000,178.115,179.68,170.75,170.93,451499,0
+HLI.US,D,20241219,000000,174.56,175.38,172,172.74,538743,0
+HLI.US,D,20241220,000000,170.73,175.94,170,173.97,1377889,0
+HLI.US,D,20241223,000000,173.83,174.22,172.46,173.92,352807,0
+HLI.US,D,20241224,000000,173.92,175.45,172.58,175.39,166922,0
+HLI.US,D,20241226,000000,174.655,176.71,173.4,176.23,240952,0
+HLI.US,D,20241227,000000,175.255,175.78,172.175,174.29,176162,0
+HLI.US,D,20241230,000000,173.89,174.55,171.67,173.7,199163,0
+HLI.US,D,20241231,000000,174.635,175.34,172.9777,173.66,177667,0
+HLI.US,D,20250102,000000,174.265,174.7,170.38,171.58,330792,0
+HLI.US,D,20250103,000000,172.43,172.61,170.37,171.53,444057,0
+HLI.US,D,20250106,000000,172.23,173.44,171.49,173.23,277612,0
+HLI.US,D,20250107,000000,173.445,173.445,168.27,170.71,246628,0
+HLI.US,D,20250108,000000,169.835,174.42,169.835,173.4,364390,0
+HLI.US,D,20250110,000000,169.68,172.0362,167.79,168.17,440013,0
+HLI.US,D,20250113,000000,167.2,167.37,164.05,164.95,459351,0
+HLI.US,D,20250114,000000,166.255,168.38,166.03,168.21,479506,0
+HLI.US,D,20250115,000000,172.38,175.89,172.38,175.31,814695,0
+HLI.US,D,20250116,000000,176.63,180.73,176.18,179.57,417836,0
+HLI.US,D,20250117,000000,180.09,181.59,179.4489,181.2,326287,0
+HLI.US,D,20250121,000000,183.6,184.9,182.76,184.49,326060,0
+HLI.US,D,20250122,000000,185.61,186.52,184.24,186.15,381204,0
+HLI.US,D,20250123,000000,186.16,186.89,184.5,186.58,458610,0
+HLI.US,D,20250124,000000,186.015,188.3628,184.995,185.98,689099,0
+HLI.US,D,20250127,000000,182.29,184.145,178.66,180.58,357743,0
+HLI.US,D,20250128,000000,179.58,184.95,179.58,184.07,445913,0
+HLI.US,D,20250129,000000,181.27,183.925,177.595,179.8,653520,0
+HLI.US,D,20250130,000000,181.77,183.5,179.42,180.16,613352,0
+HLI.US,D,20250131,000000,181.285,182.895,179.68,181.72,460160,0
+HLI.US,D,20250203,000000,178.37,181.2,176.26,180.58,309813,0
+HLI.US,D,20250204,000000,181.01,184.01,180.05,180.17,217435,0
+HLI.US,D,20250205,000000,180.935,184,180.095,183.45,247176,0
+HLI.US,D,20250206,000000,185.04,187.745,184.12,187.4,314141,0
+HLI.US,D,20250207,000000,187.98,188,184.805,184.87,347314,0
+HLI.US,D,20250210,000000,183.4,185.64,180.23,180.32,372661,0
+HLI.US,D,20250211,000000,177.782,179.94,176.39,179.85,481800,0
+HLI.US,D,20250212,000000,176.895,178.79,176.19,177.48,660796,0
+HLI.US,D,20250213,000000,178.775,180.58,177.43,178.48,309149,0
+HLI.US,D,20250214,000000,178.86,179.81,177.5,178.27,356432,0
+HLI.US,D,20250218,000000,178,182.795,178,181.67,353903,0
+HLI.US,D,20250219,000000,179.97,183.14,178.7327,182.63,299086,0
+HLI.US,D,20250220,000000,182.435,182.435,174.61,175.74,288740,0
+HLI.US,D,20250221,000000,176.03,177.12,169.42,171.23,374641,0
+HLI.US,D,20250224,000000,172.6275,172.6275,167.995,170.68,267272,0
+HLI.US,D,20250225,000000,171.2,171.58,165.71,167.47,409961,0
+HLI.US,D,20250226,000000,168.155,172.93,168.155,170.74,432716,0
+HLI.US,D,20250227,000000,172.09,173.93,170.045,170.43,334854,0
+HLI.US,D,20250228,000000,170.93,173.685,170.18,173.35,295998,0
+HLI.US,D,20250303,000000,172.92,174.59,168.24,169.15,392660,0
+HLI.US,D,20250304,000000,166.89,166.89,159.43,161.24,468910,0
+HLI.US,D,20250305,000000,161.745,162.525,159.09,162.15,531833,0
+HLI.US,D,20250306,000000,159,161.35,155.64,157.33,383235,0
+HLI.US,D,20250307,000000,157.98,157.98,153,157.47,456960,0
+HLI.US,D,20250310,000000,153.47,155.69,151.4607,154.43,588578,0
+HLI.US,D,20250311,000000,157.155,160.245,156.3,157.32,557015,0
+HLI.US,D,20250312,000000,160.505,160.605,156.46,156.77,339844,0
+HLI.US,D,20250313,000000,158.34,158.85,154.21,156,371561,0
+HLI.US,D,20250314,000000,157.255,160.1,156.035,158.99,301594,0
+HLI.US,D,20250317,000000,157.818,162.07,157.818,161.22,332355,0
+HLI.US,D,20250318,000000,160.275,163.03,160.275,162.16,355123,0
+HLI.US,D,20250319,000000,162.35,164.58,160.96,162.83,452555,0
+HLI.US,D,20250320,000000,161.32,163.83,161.31,162.27,380273,0
+HLI.US,D,20250321,000000,160.95,163.72,160.337,162.64,718541,0
+HLI.US,D,20250324,000000,165.34,168.04,164.9,166.8,389146,0
+HLI.US,D,20250325,000000,167.226,168.62,166.34,167.94,287635,0
+HLI.US,D,20250326,000000,168.625,168.845,165.85,165.96,279403,0
+HLI.US,D,20250327,000000,165.67,165.67,160.11,160.85,562121,0
+HLI.US,D,20250328,000000,159.67,161.05,156.29,158.1,461147,0
+HLI.US,D,20250331,000000,156.127,161.93,155.06,161.5,587608,0
+HLI.US,D,20250401,000000,160.695,164.47,160.225,164.1,547074,0
+HLI.US,D,20250402,000000,160.94,167.33,160.9,165.89,472069,0
+HLI.US,D,20250403,000000,157.43,159.31,152.8019,153.31,743343,0
+HLI.US,D,20250404,000000,146.65,150.02,142.99,146.39,779749,0
+HLI.US,D,20250407,000000,140.258,150.805,137.99,144.14,738388,0
+HLI.US,D,20250408,000000,146.9867,150.61,140.19,141.59,460680,0
+HLI.US,D,20250409,000000,139.18,157.2,139.18,155.85,754640,0
+HLI.US,D,20250410,000000,152.49,154.33,146.5974,150.15,594248,0
+HLI.US,D,20250411,000000,149.455,152.22,147.03,151.2,360287,0
+HLI.US,D,20250414,000000,153.19,157.57,151.15,155.08,732216,0
+HLI.US,D,20250415,000000,156.23,159.46,153.06,154.02,344065,0
+HLI.US,D,20250416,000000,153.06,154.365,150.28,152.1,370414,0
+HLI.US,D,20250417,000000,152.535,155.455,151.84,153.28,225080,0
+HLI.US,D,20250421,000000,150.53,152.2228,148.11,150.2,376593,0
+HLI.US,D,20250422,000000,150.74,156.01,150.55,154.98,203092,0
+HLI.US,D,20250423,000000,159.94,163,155,155.51,276803,0
+HLI.US,D,20250424,000000,155.79,159.92,155.62,159.87,236374,0
+HLI.US,D,20250425,000000,158.81,160.91,158.6653,159.27,157054,0
+HLI.US,D,20250428,000000,159.63,162,159.46,161.21,381282,0
+HLI.US,D,20250429,000000,161.015,162.77,159.66,162.22,316626,0
+HLI.US,D,20250430,000000,159.45,162.34,157.67,162.08,277094,0
+HLI.US,D,20250501,000000,161.343,165.76,161.343,163.9,255652,0
+HLI.US,D,20250502,000000,166.97,168.97,165.01,166.51,515323,0
+HLI.US,D,20250505,000000,165.13,166.66,164.18,164.28,328360,0
+HLI.US,D,20250506,000000,162.07,163.77,160.94,162.94,466203,0
+HLI.US,D,20250507,000000,163.935,165.57,163,164.21,427586,0
+HLI.US,D,20250508,000000,169.84,176.95,167.97,175.04,777135,0
+HLI.US,D,20250509,000000,175.44,176.34,172.31,174,343486,0
+HLI.US,D,20250512,000000,180.095,183.05,177.4,177.85,378741,0
+HLI.US,D,20250513,000000,178.85,179.5775,177.51,178.49,360798,0
+HLI.US,D,20250514,000000,178.295,179.8299,178.005,178.71,302510,0
+HLI.US,D,20250515,000000,177.855,180.68,177.855,180.09,380147,0
+HLI.US,D,20250516,000000,179.95,181.72,179.63,180.81,329356,0
+HLI.US,D,20250519,000000,178,180.6,177.8783,178.89,538796,0
+HLI.US,D,20250520,000000,177.5,177.8,175.9,177.42,387678,0
+HLI.US,D,20250521,000000,175.02,177.15,172.59,172.84,284551,0
+HLI.US,D,20250522,000000,173.395,174.395,172.09,173.14,312635,0
+HLI.US,D,20250523,000000,171.14,173.33,170.2,172.85,258044,0
+HLI.US,D,20250527,000000,175,176.415,173.025,176.31,440090,0
+HLI.US,D,20250528,000000,177.075,177.09,174.08,174.13,305954,0
+HLI.US,D,20250529,000000,174.85,175.555,172.62,175.01,288214,0
+HLI.US,D,20250530,000000,173.735,175.5764,173.12,174.68,328062,0
+HLI.US,D,20250602,000000,173.25,174.93,171.77,174.39,244577,0
+HLI.US,D,20250603,000000,175.005,176.2,173.3,175.38,213289,0
+HLI.US,D,20250604,000000,176.12,176.12,174.02,174.02,303275,0
+HLI.US,D,20250605,000000,174.435,175.45,173,174.9,434037,0
+HLI.US,D,20250606,000000,176.7599,177.93,175.56,177.11,278947,0
+HLI.US,D,20250609,000000,176.57,177.45,175.1625,175.94,273782,0
+HLI.US,D,20250610,000000,176.03,176.675,173.43,174.08,352497,0
+HLI.US,D,20250611,000000,174.35,176.09,174.215,174.75,291440,0
+HLI.US,D,20250612,000000,173.19,175.52,172.55,175.44,193123,0
+HLI.US,D,20250613,000000,174.005,174.37,170.97,171.39,272269,0
+HLI.US,D,20250616,000000,173,174.265,172.25,172.69,319168,0
+HLI.US,D,20250617,000000,171.1,172.445,170.59,171.81,345266,0
+HLI.US,D,20250618,000000,171.42,174.78,171.11,173.1,273498,0
+HLI.US,D,20250620,000000,173.96,173.96,172.33,172.98,399300,0
+HLI.US,D,20250623,000000,172.965,177.17,172.965,177.15,322751,0
+HLI.US,D,20250624,000000,179.05,180.9804,179.05,179.85,374953,0
+HLI.US,D,20250625,000000,181.33,183,179.215,181.19,344120,0
+HLI.US,D,20250626,000000,180.51,183.855,180.22,182.75,369086,0
+HLI.US,D,20250627,000000,183.44,185.4,182.365,182.56,874232,0
+HLI.US,D,20250630,000000,183.735,183.735,178.71,179.95,626821,0
+HLI.US,D,20250701,000000,176.77,182.23,176.75,181.55,557665,0
+HLI.US,D,20250702,000000,181.455,184.54,181.11,183.47,512112,0
+HLI.US,D,20250703,000000,184.31,186.2,183.47,185.51,265347,0
+HLI.US,D,20250707,000000,186.065,187.1918,183.18,185.42,502937,0
+HLI.US,D,20250708,000000,185.715,186.4,183.98,184.64,341665,0
+HLI.US,D,20250709,000000,185.26,189.22,184.91,189.18,340285,0
+HLI.US,D,20250710,000000,190,192.44,189.23,190.75,446644,0
+HLI.US,D,20250711,000000,190.24,190.97,188.34,189.59,353005,0
+HLI.US,D,20250714,000000,190.9,195.6025,190.36,194.63,426668,0
+HLI.US,D,20250715,000000,194.6121,194.6121,190.19,190.51,394470,0
+HLI.US,D,20250716,000000,190.33,194.9,189.99,194.5,498663,0
+HLI.US,D,20250717,000000,194.28,198.78,194.06,197.43,282790,0
+HLI.US,D,20250718,000000,198,198.15,194.17,196.17,287484,0
+HLI.US,D,20250721,000000,196.95,197.945,194.395,194.59,354626,0
+HLI.US,D,20250722,000000,194.89,195.57,191.39,195.27,320135,0
+HLI.US,D,20250723,000000,195.455,197.195,195.01,196.18,260207,0
+HLI.US,D,20250724,000000,196,198.17,196,197.37,272028,0
+HLI.US,D,20250725,000000,198,198.41,195.88,195.93,393857,0
+HLI.US,D,20250728,000000,195.03,197.185,190.345,192.85,859354,0
+HLI.US,D,20250729,000000,193.86,194.17,190.28,191.71,716357,0
+HLI.US,D,20250730,000000,194,195,187.07,191.39,600658,0
+HLI.US,D,20250731,000000,189.6253,192.225,189.23,190.66,607849,0
+HLI.US,D,20250801,000000,188.07,190.77,185.05,189.79,356406,0
+HLI.US,D,20250804,000000,191.11,193.59,191.11,193.15,281903,0
+HLI.US,D,20250805,000000,193.5,193.5,190.61,192.39,323560,0
+HLI.US,D,20250806,000000,192.745,193.95,191.515,191.99,315002,0
+HLI.US,D,20250807,000000,193.0356,193.45,188.465,189.49,364348,0
+HLI.US,D,20250808,000000,190.22,191.6032,188.445,188.89,361984,0
+HLI.US,D,20250811,000000,189.12,191.01,188.87,190.45,277838,0
+HLI.US,D,20250812,000000,191.74,194.14,189.56,193.39,458486,0
+HLI.US,D,20250813,000000,194.07,196.59,193.82,196.58,378984,0
+HLI.US,D,20250814,000000,196.49,196.84,193.1501,194.15,304877,0
+HLI.US,D,20250815,000000,192.69,193.44,189.675,190.73,294742,0
+HLI.US,D,20250818,000000,190.655,191.19,190.11,191.14,398988,0
+HLI.US,D,20250819,000000,191,192.23,190.2,192.17,362279,0
+HLI.US,D,20250820,000000,192.525,194.4875,190.02,192.8,388778,0
+HLI.US,D,20250821,000000,192.055,193.28,191.29,192.02,307015,0
+HLI.US,D,20250822,000000,193.01,197.76,192.35,197.69,378572,0
+HLI.US,D,20250825,000000,197.7,198.64,196.35,196.35,374300,0
+HLI.US,D,20250826,000000,196.97,200.555,195.78,200.43,392650,0
+HLI.US,D,20250827,000000,200.225,201.245,198.99,200.27,440835,0
+HLI.US,D,20250828,000000,200.21,201.63,199.71,200.74,265559,0
+HLI.US,D,20250829,000000,200.775,201.25,197.56,199.25,585494,0
+HLI.US,D,20250902,000000,195.01,196.92,193.82,196.24,371105,0
+HLI.US,D,20250903,000000,195.705,196.54,189.67,191.42,357660,0
+HLI.US,D,20250904,000000,193.62,197.49,192.62,197.46,517556,0
+HLI.US,D,20250905,000000,198.235,198.515,193.18,197.09,553523,0
+HLI.US,D,20250908,000000,196.84,200.175,196.84,198.46,469868,0
+HLI.US,D,20250909,000000,197.585,198.17,195.3,196.72,353477,0
+HLI.US,D,20250910,000000,196.94,201.09,196.28,200.94,414397,0
+HLI.US,D,20250911,000000,200.595,208.5,200.595,208.15,550198,0
+HLI.US,D,20250912,000000,208,208.06,204.485,205.19,342286,0
+HLI.US,D,20250915,000000,205.41,207.6,202.425,203,304504,0
+HLI.US,D,20250916,000000,202.08,203.64,201.09,203.17,267133,0
+HLI.US,D,20250917,000000,202.32,207.23,202.32,204.41,298903,0
+HLI.US,D,20250918,000000,202.26,209.03,202.26,208.44,254441,0
+HLI.US,D,20250919,000000,208.53,209.39,205.81,208.73,1050905,0
+HLI.US,D,20250922,000000,206.83,208.46,206.51,208.1,280355,0
+HLI.US,D,20250923,000000,208,211.7765,207.89,209.19,365217,0
+HLI.US,D,20250924,000000,209.8,211.13,204.71,205.58,600193,0
+HLI.US,D,20250925,000000,204.215,205.78,201.19,205.27,312482,0
+HLI.US,D,20250926,000000,206.26,208.73,205.21,205.97,262188,0
+HLI.US,D,20250929,000000,206,206.955,205.26,206.19,389765,0
+HLI.US,D,20250930,000000,207.01,208.78,203.9,205.32,526901,0
+HLI.US,D,20251001,000000,203.34,205.43,200.66,200.74,274290,0
+HLI.US,D,20251002,000000,201.5,202.25,199.58,201.34,317420,0
+HLI.US,D,20251003,000000,203.39,205.36,200.72,201.41,318624,0
+HLI.US,D,20251006,000000,201.84,203.291,195.885,196.93,396393,0
+HLI.US,D,20251007,000000,198,198.2001,193.155,194.31,342583,0
+HLI.US,D,20251008,000000,196.01,196.01,191.26,191.3,352499,0
+HLI.US,D,20251009,000000,191,191.615,188.94,189.8,404229,0
+HLI.US,D,20251010,000000,191.385,191.78,186.81,188.06,530744,0
+HLI.US,D,20251013,000000,190.08,191.89,188.565,191.39,310473,0
+HLI.US,D,20251014,000000,190.41,195.11,190.23,193.59,342548,0
+HLI.US,D,20251015,000000,196,196.33,192.2,192.79,425570,0
+HLI.US,D,20251016,000000,192.66,192.72,187.38,188.47,382497,0
+HLI.US,D,20251017,000000,190.075,191.44,188,190.19,335677,0
+HLI.US,D,20251020,000000,191.325,194.535,191,192.65,531238,0
+HLI.US,D,20251021,000000,192.995,194.145,191.775,193,262650,0
+HLI.US,D,20251022,000000,193.475,195.23,192.61,194.1,422108,0
+HLI.US,D,20251023,000000,194.765,197.84,193.5067,196.88,530059,0
+HLI.US,D,20251024,000000,198.535,200.85,198.51,199.04,380280,0
+HLI.US,D,20251027,000000,201.05,202.99,201.01,202.25,355970,0
+HLI.US,D,20251028,000000,202.9,204.18,200.5,202.09,448207,0
+HLI.US,D,20251029,000000,201.16,202,196.88,198.38,1046545,0
+HLI.US,D,20251030,000000,197.13,201.45,197.11,199.29,1160820,0
+HLI.US,D,20251031,000000,201.635,202.485,177.98,179.08,1447490,0
+HLI.US,D,20251103,000000,179.74,180.79,176.8625,178.07,734433,0
+HLI.US,D,20251104,000000,176.915,181.06,176.39,179.04,703591,0
+HLI.US,D,20251105,000000,178.97,181.785,177.62,179.4,634586,0
+HLI.US,D,20251106,000000,179.94,181.23,178.08,179.76,489610,0
+HLI.US,D,20251107,000000,177.99,180.48,177.27,180.33,378121,0
+HLI.US,D,20251110,000000,182.015,184.91,180.36,181.43,364575,0
+HLI.US,D,20251111,000000,181.66,182.775,180.17,182.25,243495,0
+HLI.US,D,20251112,000000,182.565,186.11,182.565,184.5,374660,0
+HLI.US,D,20251113,000000,182.785,184.47,177.92,180.34,480873,0
+HLI.US,D,20251114,000000,177.38,180.93,177.38,179.99,354951,0
+HLI.US,D,20251117,000000,175.9,180.98,172.9201,173.86,424691,0
+HLI.US,D,20251118,000000,172.925,175.3,172.395,173.29,395485,0
+HLI.US,D,20251119,000000,174.85,175.405,171.87,173.24,437482,0
+HLI.US,D,20251120,000000,174.99,176.385,170.22,171.06,320193,0
+HLI.US,D,20251121,000000,172.085,175,169.99,173.61,420672,0
+HLI.US,D,20251124,000000,172.61,174.54,171.86,172.49,360494,0
+HLI.US,D,20251125,000000,172.5,176.11,172.07,175.62,335090,0
+HLI.US,D,20251126,000000,176.025,178.745,175.13,175.17,376422,0
+HLI.US,D,20251128,000000,175.51,176.6,175.24,175.4,134183,0
+HLI.US,D,20251201,000000,172.875,175.67,171.77,173.7,407432,0
+HLI.US,D,20251202,000000,175.5603,176.38,173.08,174.94,480861,0
+HLI.US,D,20251203,000000,176.09,178.44,175,176.72,303029,0
+HLI.US,D,20251204,000000,176.25,180.325,175.71,179.36,370805,0
+HLI.US,D,20251205,000000,179.01,181.75,178.625,179.69,409296,0
+HLI.US,D,20251208,000000,179.84,180.43,175.77,177.11,327604,0
+HLI.US,D,20251209,000000,178.565,180.77,177.11,177.56,413924,0
+HLI.US,D,20251210,000000,177.8,181.6,176.79,180.42,414932,0
+HLI.US,D,20251211,000000,180.42,180.885,176.75,179.87,303449,0
+HLI.US,D,20251212,000000,181,181,178.17,179.47,370590,0
+HLI.US,D,20251215,000000,180.255,180.32,175.95,177.07,497206,0
+HLI.US,D,20251216,000000,178,179.94,175.78,177.47,803790,0
+HLI.US,D,20251217,000000,178.49,179.37,173.76,174.97,527016,0
+HLI.US,D,20251218,000000,176.15,178.39,175.02,176.32,397336,0
+HLI.US,D,20251219,000000,176.29,177.01,175.67,176.56,797217,0
+HLI.US,D,20251222,000000,176.975,179.19,176.515,178.31,374843,0
+HLI.US,D,20251223,000000,179.195,179.195,177.1,177.98,396900,0
+HLI.US,D,20251224,000000,179.31,179.31,176.74,177.99,138023,0
+HLI.US,D,20251226,000000,176.6801,179.105,176.6801,178.45,200482,0
+HLI.US,D,20251229,000000,177.8313,178.66,176.36,177.48,341798,0
+HLI.US,D,20251230,000000,177.54,177.79,175.737,175.85,404583,0
+HLI.US,D,20251231,000000,176,176.5,173.68,174.19,323203,0
+HLI.US,D,20260102,000000,174.5,176.515,173.75,176.34,605782,0
+HLI.US,D,20260105,000000,175.82,185.84,175.57,182.6,483675,0
+HLI.US,D,20260106,000000,181.9,185.4,180.41,185.03,544227,0
+HLI.US,D,20260107,000000,184.93,185.9,181.5216,183.15,389336,0
+HLI.US,D,20260108,000000,182.115,184.27,180.035,182.01,454402,0
+HLI.US,D,20260109,000000,183,184.04,180.36,181.77,344314,0
+HLI.US,D,20260112,000000,180.23,183.81,180.005,183.04,286957,0
+HLI.US,D,20260113,000000,182.8264,182.8264,179.97,180.57,263158,0
+HLI.US,D,20260114,000000,180.64,183.785,178.3716,182.6,350692,0
+HLI.US,D,20260115,000000,184,190.26,183.78,189.78,552569,0
+HLI.US,D,20260116,000000,189.81,193,188.84,189.9,477906,0
+HLI.US,D,20260120,000000,186.265,193.06,184.2942,189.46,484714,0
+HLI.US,D,20260121,000000,190.415,195.06,190.415,191.06,449059,0
+HLI.US,D,20260122,000000,193.305,194.29,191.2,192.07,365770,0
+HLI.US,D,20260123,000000,190.01,190.61,183.615,186.24,861410,0
+HLI.US,D,20260126,000000,186.26,188.26,181.875,182.7,475411,0
+HLI.US,D,20260127,000000,182.1,182.665,178.44,179.65,585783,0
+HLI.US,D,20260128,000000,179.645,181.41,177,180.53,648908,0
+HLI.US,D,20260129,000000,177.31,180.195,167.18,168.81,1377495,0
+HLI.US,D,20260130,000000,168.03,171.39,166.57,168.32,635090,0
+HLI.US,D,20260202,000000,167.84,168.66,165.61,168.36,578781,0
+HLI.US,D,20260203,000000,167.61,169.42,159.86,164.45,816025,0
+HLI.US,D,20260204,000000,162.975,168.87,162.42,167.62,519432,0
+HLI.US,D,20260205,000000,167.34,169.68,165.7601,167.94,757032,0
+HLI.US,D,20260206,000000,167.98,173.2,167.67,172.96,690906,0
+HLI.US,D,20260209,000000,172.925,175,172.13,172.83,565361,0
+HLI.US,D,20260210,000000,173.41,174.9125,170.765,172.57,413834,0
+HLI.US,D,20260211,000000,173.7,174.3,168.5001,170.15,461263,0
+HLI.US,D,20260212,000000,172.69,173.33,164.5218,165.81,804339,0
+HLI.US,D,20260213,000000,166.6,167.44,163.32,165.84,577097,0
+HLI.US,D,20260217,000000,167.84,167.84,164,165.53,460882,0
+HLI.US,D,20260218,000000,165.515,168.41,164.4,166.09,477419,0
diff --git a/daily/us/nyse stocks/1/hlio.us.txt b/daily/us/nyse stocks/1/hlio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cf714f0de3f511c09341faa1a4037849bfe06a3
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlio.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLIO.US,D,20050225,000000,4.11602,4.19856,4.03317,4.04972,110857.20613887,0
+HLIO.US,D,20050228,000000,4.00546,4.02181,3.80698,3.91205,211381.42206441,0
+HLIO.US,D,20050301,000000,3.87905,4.61128,3.87905,4.61128,1387341.1108235,0
+HLIO.US,D,20050302,000000,4.73868,4.78235,4.47959,4.74426,795104.58806609,0
+HLIO.US,D,20050303,000000,4.77148,5.09667,4.74955,5.02509,892857.22337233,0
+HLIO.US,D,20050304,000000,5.07435,5.18459,4.95312,5.06906,252644.16863519,0
+HLIO.US,D,20050307,000000,5.25089,5.33872,5.12917,5.15708,381846.16897089,0
+HLIO.US,D,20050308,000000,5.15708,5.15708,5.03057,5.10734,263003.23959268,0
+HLIO.US,D,20050309,000000,5.04124,5.25089,5.03586,5.23415,183454.96370705,0
+HLIO.US,D,20050310,000000,5.33343,5.37212,5.02509,5.28947,207133.27008369,0
+HLIO.US,D,20050311,000000,5.33343,5.33872,5.01373,5.28947,146291.90949642,0
+HLIO.US,D,20050314,000000,5.17901,5.66919,5.16795,5.60349,491804.59254194,0
+HLIO.US,D,20050315,000000,5.83448,5.83448,5.39933,5.56482,562624.84708535,0
+HLIO.US,D,20050316,000000,5.67508,5.69152,5.10186,5.31708,429046.29725923,0
+HLIO.US,D,20050317,000000,5.4766,5.4766,5.0578,5.25089,223663.44635061,0
+HLIO.US,D,20050318,000000,5.17901,5.37212,5.08541,5.27272,128576.06247596,0
+HLIO.US,D,20050321,000000,5.37212,5.48736,5.20105,5.48736,335902.93192973,0
+HLIO.US,D,20050322,000000,5.48736,5.83448,5.48736,5.70269,468559.6277605,0
+HLIO.US,D,20050323,000000,5.83448,6.15408,5.5373,5.7301,554660.18906245,0
+HLIO.US,D,20050324,000000,6.09886,6.38059,5.80198,6.36912,604207.58432481,0
+HLIO.US,D,20050328,000000,6.52892,6.8264,6.39623,6.67736,1342416.0259099,0
+HLIO.US,D,20050329,000000,6.71076,6.72741,6.09886,6.22048,900819.87518414,0
+HLIO.US,D,20050330,000000,6.1486,6.86508,6.11022,6.84853,781729.17873646,0
+HLIO.US,D,20050331,000000,6.91473,7.2451,6.76011,7.17362,1407746.2838086,0
+HLIO.US,D,20050401,000000,7.30591,7.66908,7.18449,7.54257,1663831.1044612,0
+HLIO.US,D,20050404,000000,7.50968,7.69749,7.29455,7.59232,1046452.7443378,0
+HLIO.US,D,20050405,000000,7.71873,7.71873,7.4049,7.60897,400943.29232605,0
+HLIO.US,D,20050406,000000,7.75801,8.16574,7.63648,8.12667,885959.86964872,0
+HLIO.US,D,20050407,000000,8.05498,8.14321,7.4049,7.74086,1689678.125025,0
+HLIO.US,D,20050408,000000,7.85122,7.96676,7.46562,7.60339,457045.98232135,0
+HLIO.US,D,20050411,000000,7.60339,7.87355,7.0523,7.30013,1289584.4630951,0
+HLIO.US,D,20050412,000000,7.16276,7.33871,6.25906,6.9533,2324276.7980298,0
+HLIO.US,D,20050413,000000,6.76579,6.9533,6.46852,6.64486,563167.5271849,0
+HLIO.US,D,20050414,000000,6.54527,6.6336,5.98302,6.04393,776234.16656398,0
+HLIO.US,D,20050415,000000,6.02758,6.03327,5.44917,5.5373,1167352.0400822,0
+HLIO.US,D,20050418,000000,5.52624,6.12149,5.34441,5.98302,1258048.8309887,0
+HLIO.US,D,20050419,000000,6.1486,6.89808,6.1486,6.82121,1347896.9946047,0
+HLIO.US,D,20050420,000000,7.39403,7.39952,6.72741,6.9533,1819640.4793634,0
+HLIO.US,D,20050421,000000,7.26184,7.26184,6.70527,6.87535,982590.02985072,0
+HLIO.US,D,20050422,000000,6.86508,7.15718,6.44648,7.15718,912677.58582503,0
+HLIO.US,D,20050425,000000,7.20672,7.3117,6.76011,6.90904,678313.00952627,0
+HLIO.US,D,20050426,000000,6.93656,7.00834,6.55095,6.78244,403519.26736418,0
+HLIO.US,D,20050427,000000,6.51786,6.61167,5.8953,6.09368,1007145.0504732,0
+HLIO.US,D,20050428,000000,5.90616,6.52344,5.90068,6.33034,556545.02438047,0
+HLIO.US,D,20050429,000000,6.33034,6.50669,6.07713,6.4738,488128.21072155,0
+HLIO.US,D,20050502,000000,6.55095,6.7931,6.35257,6.59472,523411.44514188,0
+HLIO.US,D,20050503,000000,6.62274,6.66131,6.15408,6.34709,398145.63096258,0
+HLIO.US,D,20050504,000000,6.35786,6.43492,5.99996,6.06088,620346.54942939,0
+HLIO.US,D,20050505,000000,6.06088,6.52344,6.06088,6.41886,517348.67523124,0
+HLIO.US,D,20050506,000000,6.56202,6.93088,6.39623,6.71575,711026.28754175,0
+HLIO.US,D,20050509,000000,6.85441,7.32754,6.77686,7.31708,1082797.2644242,0
+HLIO.US,D,20050510,000000,7.4383,7.4714,6.35257,6.61167,2344920.7101345,0
+HLIO.US,D,20050511,000000,6.92031,6.94204,6.62274,6.90366,613953.75779464,0
+HLIO.US,D,20050512,000000,7.04104,7.04104,6.41886,6.50669,859792.85841631,0
+HLIO.US,D,20050513,000000,6.55644,6.56202,6.20414,6.33603,440765.579335,0
+HLIO.US,D,20050516,000000,6.38607,6.42953,6.20414,6.39623,384723.07567236,0
+HLIO.US,D,20050517,000000,6.55095,6.79859,6.3141,6.77686,358931.22591357,0
+HLIO.US,D,20050518,000000,6.7931,7.0192,6.7931,6.94204,380121.83053999,0
+HLIO.US,D,20050519,000000,7.00834,7.00834,6.58396,6.8928,469844.60596293,0
+HLIO.US,D,20050520,000000,6.92031,7.08549,6.68863,7.04104,257292.55972815,0
+HLIO.US,D,20050523,000000,7.26733,7.91711,7.13494,7.77436,1909308.0839813,0
+HLIO.US,D,20050524,000000,7.8894,8.06037,7.53171,7.64187,1084179.5438645,0
+HLIO.US,D,20050525,000000,7.74086,7.75801,7.19007,7.70787,674923.51589159,0
+HLIO.US,D,20050526,000000,7.84584,8.2097,7.54257,8.05498,1101242.3691755,0
+HLIO.US,D,20050527,000000,8.05498,8.45185,7.93964,8.34129,1999430.095411,0
+HLIO.US,D,20050531,000000,8.56241,8.96327,8.47946,8.81014,1908252.8169486,0
+HLIO.US,D,20050601,000000,9.0469,9.06903,8.38576,8.67775,1554590.90446,0
+HLIO.US,D,20050602,000000,8.72221,8.91411,8.64415,8.89208,574141.50184113,0
+HLIO.US,D,20050603,000000,8.89208,8.93126,8.67227,8.77634,606059.31715985,0
+HLIO.US,D,20050606,000000,8.66111,9.27181,8.66111,9.14181,990086.23758436,0
+HLIO.US,D,20050607,000000,9.23522,9.41964,8.73826,8.86407,961341.24510273,0
+HLIO.US,D,20050608,000000,8.82559,8.94252,7.87883,8.00584,2567925.1161424,0
+HLIO.US,D,20050609,000000,8.00584,8.07163,7.53171,7.83437,1071349.823951,0
+HLIO.US,D,20050610,000000,7.69749,8.23653,7.68574,8.06037,555398.47474316,0
+HLIO.US,D,20050613,000000,8.62242,8.75003,8.40201,8.57318,979856.56724211,0
+HLIO.US,D,20050614,000000,8.55653,8.67227,8.40799,8.61734,424545.36268131,0
+HLIO.US,D,20050615,000000,8.35276,8.91411,8.35276,8.83098,810106.03148327,0
+HLIO.US,D,20050616,000000,8.83098,9.06903,8.78272,8.99686,473340.42878533,0
+HLIO.US,D,20050617,000000,9.04122,9.04122,8.83098,8.91411,283987.20447694,0
+HLIO.US,D,20050620,000000,8.91411,8.91411,8.47368,8.77126,505201.06708801,0
+HLIO.US,D,20050621,000000,8.65053,9.25077,8.65053,8.91979,573850.60123325,0
+HLIO.US,D,20050622,000000,9.09556,9.26114,8.953,9.21528,693576.26349056,0
+HLIO.US,D,20050623,000000,9.27181,9.52442,8.48495,8.62242,1244276.1918636,0
+HLIO.US,D,20050624,000000,8.62242,8.84822,8.49023,8.60069,2143699.7441298,0
+HLIO.US,D,20050627,000000,8.49023,8.60069,8.01641,8.2756,847826.81237662,0
+HLIO.US,D,20050628,000000,8.24789,8.77126,8.07163,8.7288,532894.80495907,0
+HLIO.US,D,20050629,000000,8.75581,8.953,8.7288,8.92479,334539.71149482,0
+HLIO.US,D,20050630,000000,8.86407,9.00792,8.59521,8.68862,354146.41246656,0
+HLIO.US,D,20050701,000000,8.70567,8.98779,8.70567,8.84304,207278.72038763,0
+HLIO.US,D,20050705,000000,8.84304,9.47158,8.84304,9.45444,643926.55146267,0
+HLIO.US,D,20050706,000000,9.42463,9.47856,9.09556,9.3699,508555.45202864,0
+HLIO.US,D,20050707,000000,9.13643,9.36402,9.1129,9.33681,375119.34318984,0
+HLIO.US,D,20050708,000000,9.47856,9.86137,9.47856,9.84442,803394.25228539,0
+HLIO.US,D,20050711,000000,9.86137,10.0827,9.08628,9.4016,1245511.0147888,0
+HLIO.US,D,20050712,000000,9.49551,9.64305,9.13643,9.42463,450689.3024862,0
+HLIO.US,D,20050713,000000,9.47856,9.73476,9.47856,9.66798,374123.2593842,0
+HLIO.US,D,20050714,000000,9.78562,10.011,9.47158,9.5623,358083.60172852,0
+HLIO.US,D,20050715,000000,9.62112,9.90125,9.62112,9.83844,245133.91742393,0
+HLIO.US,D,20050718,000000,9.8215,10.8972,9.54635,10.3369,656197.54158788,0
+HLIO.US,D,20050719,000000,10.4107,10.642,10.2083,10.4336,529946.67776394,0
+HLIO.US,D,20050720,000000,10.4904,10.955,10.4336,10.9241,433691.67903556,0
+HLIO.US,D,20050721,000000,10.936,11.0148,10.7357,10.7985,329969.56263433,0
+HLIO.US,D,20050722,000000,10.961,10.961,9.95708,10.4575,555356.3443103,0
+HLIO.US,D,20050725,000000,10.4575,11.0606,10.3837,10.8155,377191.75924466,0
+HLIO.US,D,20050726,000000,10.8653,10.9998,10.8263,10.9898,255373.61882162,0
+HLIO.US,D,20050727,000000,10.9729,11.0438,10.5074,10.8653,304021.22841061,0
+HLIO.US,D,20050728,000000,10.7845,10.8862,10.4964,10.642,256399.79579359,0
+HLIO.US,D,20050729,000000,10.642,10.9898,10.5074,10.8762,234402.69430944,0
+HLIO.US,D,20050801,000000,11.0338,11.7605,10.8762,11.4255,777003.54851657,0
+HLIO.US,D,20050802,000000,11.4484,11.584,11.2919,11.584,409713.44410114,0
+HLIO.US,D,20050803,000000,11.595,11.6239,10.942,11.0726,391352.6002156,0
+HLIO.US,D,20050804,000000,11.1903,11.1903,10.5472,10.7675,480326.05579685,0
+HLIO.US,D,20050805,000000,10.6589,10.7427,9.81353,10.1146,855198.63502275,0
+HLIO.US,D,20050808,000000,10.0268,10.3608,9.65701,10.3109,789279.5541695,0
+HLIO.US,D,20050809,000000,10.3209,10.4904,8.33611,8.6276,2271600.7165743,0
+HLIO.US,D,20050810,000000,8.85889,8.85889,7.58106,7.92299,1802964.8527925,0
+HLIO.US,D,20050811,000000,7.92858,7.96676,7.62512,7.87355,748098.05914783,0
+HLIO.US,D,20050812,000000,7.77436,7.87355,7.44887,7.61974,697391.07387609,0
+HLIO.US,D,20050815,000000,7.55923,7.74086,7.36612,7.70787,503288.14481476,0
+HLIO.US,D,20050816,000000,7.664,7.81263,7.48196,7.60339,587873.01363905,0
+HLIO.US,D,20050817,000000,7.58106,7.70228,6.95849,6.98092,881013.55620906,0
+HLIO.US,D,20050818,000000,6.90904,7.19555,6.65045,7.11839,830891.38146973,0
+HLIO.US,D,20050819,000000,7.26733,7.59232,7.17362,7.4383,662065.70902289,0
+HLIO.US,D,20050822,000000,7.51506,7.64715,7.48196,7.62512,308781.96732455,0
+HLIO.US,D,20050823,000000,7.68574,7.69151,7.33871,7.45445,215604.49640653,0
+HLIO.US,D,20050824,000000,7.44887,7.49881,7.25626,7.35516,164569.49562177,0
+HLIO.US,D,20050825,000000,7.34459,7.38875,7.01412,7.22865,407766.41623936,0
+HLIO.US,D,20050826,000000,7.17362,7.23403,6.99708,7.15149,202314.35104817,0
+HLIO.US,D,20050829,000000,7.09676,7.44887,7.09676,7.33871,239483.42389206,0
+HLIO.US,D,20050830,000000,7.32754,7.37729,7.09088,7.19007,180057.44522801,0
+HLIO.US,D,20050831,000000,7.19007,7.19007,6.80457,7.15718,722416.55099892,0
+HLIO.US,D,20050901,000000,7.16276,7.45993,7.14023,7.4049,319118.96996007,0
+HLIO.US,D,20050902,000000,7.48755,7.50968,7.32236,7.41038,286199.05220244,0
+HLIO.US,D,20050906,000000,7.28358,7.35017,7.04662,7.26184,489153.38458797,0
+HLIO.US,D,20050907,000000,7.2451,7.37729,7.22865,7.30013,202018.43491256,0
+HLIO.US,D,20050908,000000,7.26733,7.4383,7.23403,7.39403,232247.02049443,0
+HLIO.US,D,20050909,000000,7.39403,7.42694,7.30591,7.35516,287752.86269079,0
+HLIO.US,D,20050912,000000,7.33871,8.39135,7.32754,8.31956,1245525.0582664,0
+HLIO.US,D,20050913,000000,8.31956,8.85341,8.31956,8.7288,767643.57068135,0
+HLIO.US,D,20050914,000000,8.89747,8.89747,8.01641,8.04422,456699.91090852,0
+HLIO.US,D,20050915,000000,7.95041,7.97235,7.45445,7.65881,332081.09980539,0
+HLIO.US,D,20050916,000000,7.70228,8.09346,7.64715,7.96147,312045.06966063,0
+HLIO.US,D,20050919,000000,7.93426,8.18747,7.87883,8.05498,334708.23322629,0
+HLIO.US,D,20050920,000000,8.07721,8.24789,7.59232,7.97235,319487.10969487,0
+HLIO.US,D,20050921,000000,8.01641,8.20412,7.80177,8.15398,299015.73174382,0
+HLIO.US,D,20050922,000000,8.15398,8.18747,7.95619,8.02777,151549.18565486,0
+HLIO.US,D,20050923,000000,8.00584,8.39135,8.00016,8.37509,90386.831293371,0
+HLIO.US,D,20050926,000000,8.38017,8.5347,8.25876,8.5347,205130.06831143,0
+HLIO.US,D,20050927,000000,8.53968,8.63867,8.35276,8.5013,151124.87200956,0
+HLIO.US,D,20050928,000000,8.68404,8.77126,8.5013,8.63867,494466.8346569,0
+HLIO.US,D,20050929,000000,8.63309,8.66659,8.42962,8.66659,224426.80966994,0
+HLIO.US,D,20050930,000000,8.64415,8.75581,8.5347,8.70008,198811.50648697,0
+HLIO.US,D,20051003,000000,8.65581,8.71663,8.50678,8.55085,272494.62425423,0
+HLIO.US,D,20051004,000000,8.57318,8.7288,8.45185,8.51804,189387.3298969,0
+HLIO.US,D,20051005,000000,8.47946,8.51216,7.97235,8.13215,252890.93259912,0
+HLIO.US,D,20051006,000000,8.07163,8.18747,7.6308,7.93964,210827.70780389,0
+HLIO.US,D,20051007,000000,7.86219,8.44079,7.8569,8.28089,140440.79485567,0
+HLIO.US,D,20051010,000000,8.2756,8.2756,7.92858,8.19834,191768.70245942,0
+HLIO.US,D,20051011,000000,8.19834,8.19834,7.80705,7.93426,269659.84798563,0
+HLIO.US,D,20051012,000000,7.87355,7.95619,7.55923,7.82919,170134.72518235,0
+HLIO.US,D,20051013,000000,7.7906,8.10503,7.7906,7.90615,152144.02724272,0
+HLIO.US,D,20051014,000000,7.86219,8.05498,7.86219,8.05498,125875.70235032,0
+HLIO.US,D,20051017,000000,8.05498,8.31388,7.93426,8.28667,144174.35369209,0
+HLIO.US,D,20051018,000000,8.32495,8.76577,8.25347,8.51216,304506.73149412,0
+HLIO.US,D,20051019,000000,8.49023,8.75003,8.35276,8.7288,256713.767829,0
+HLIO.US,D,20051020,000000,8.77126,8.83098,8.5347,8.64415,257729.91374553,0
+HLIO.US,D,20051021,000000,8.58464,8.73288,8.47368,8.54537,220642.09245074,0
+HLIO.US,D,20051024,000000,8.57318,8.61734,8.52362,8.60607,128403.52832232,0
+HLIO.US,D,20051025,000000,8.58913,8.60069,8.3083,8.56241,131436.91948873,0
+HLIO.US,D,20051026,000000,8.57318,8.59521,8.36901,8.38017,129993.45061026,0
+HLIO.US,D,20051027,000000,8.45734,8.45734,7.50968,7.63648,347300.21712573,0
+HLIO.US,D,20051028,000000,7.63648,8.06037,7.42136,7.97235,235298.46756063,0
+HLIO.US,D,20051031,000000,7.98351,8.05498,7.7906,7.93426,204565.31988991,0
+HLIO.US,D,20051101,000000,7.96676,8.36901,7.96147,8.31956,147276.95914107,0
+HLIO.US,D,20051102,000000,8.37509,9.34269,8.37509,9.29344,471436.53446197,0
+HLIO.US,D,20051103,000000,9.3699,9.58922,9.00214,9.04122,372875.39608691,0
+HLIO.US,D,20051104,000000,9.03065,9.04122,8.45185,8.57318,259473.31118177,0
+HLIO.US,D,20051107,000000,8.83098,9.49053,8.6276,9.39562,420878.00881082,0
+HLIO.US,D,20051108,000000,9.39562,9.57826,6.98092,7.06905,3054123.3517965,0
+HLIO.US,D,20051109,000000,7.13494,7.14023,6.83726,7.06905,884933.69267675,0
+HLIO.US,D,20051110,000000,7.00276,7.16276,6.48496,6.65045,986401.83091961,0
+HLIO.US,D,20051111,000000,6.65045,6.77686,6.62274,6.73858,344576.78557255,0
+HLIO.US,D,20051114,000000,6.74416,7.10722,6.74416,6.9867,400628.31718509,0
+HLIO.US,D,20051115,000000,7.07971,7.07971,6.80457,6.85441,266741.81395683,0
+HLIO.US,D,20051116,000000,6.90904,7.03047,6.87535,6.99139,205266.49066548,0
+HLIO.US,D,20051117,000000,6.95849,6.98092,6.57308,6.77127,357522.86572917,0
+HLIO.US,D,20051118,000000,6.80457,7.05808,6.78244,7.03575,292864.68854529,0
+HLIO.US,D,20051121,000000,7.04104,7.52094,7.04104,7.52094,474942.38833981,0
+HLIO.US,D,20051122,000000,7.52094,7.58664,7.09088,7.22307,474501.02190025,0
+HLIO.US,D,20051123,000000,7.21748,7.21748,7.09676,7.13494,177638.95776035,0
+HLIO.US,D,20051125,000000,7.11301,7.11301,6.80457,6.86508,161034.55168314,0
+HLIO.US,D,20051128,000000,6.87535,7.09088,6.85969,6.89808,121359.72118922,0
+HLIO.US,D,20051129,000000,6.92579,7.0192,6.80457,6.8264,274414.5682663,0
+HLIO.US,D,20051130,000000,6.8264,6.96427,6.81563,6.8264,131871.26418947,0
+HLIO.US,D,20051201,000000,6.8264,6.92579,6.68304,6.70527,241448.50765363,0
+HLIO.US,D,20051202,000000,6.66131,6.69411,6.33034,6.36364,472142.72076526,0
+HLIO.US,D,20051205,000000,6.34151,6.43492,6.23125,6.33603,495610.37497756,0
+HLIO.US,D,20051206,000000,6.3141,6.50669,6.29236,6.29236,380610.34294013,0
+HLIO.US,D,20051207,000000,6.29236,6.46263,6.29236,6.39105,336950.17411813,0
+HLIO.US,D,20051208,000000,6.41338,6.79859,6.41338,6.68304,782901.80911791,0
+HLIO.US,D,20051209,000000,6.65045,6.65603,6.51786,6.58934,172335.53874687,0
+HLIO.US,D,20051212,000000,6.62274,6.62274,6.45177,6.46852,189642.11870518,0
+HLIO.US,D,20051213,000000,6.44648,6.69411,6.31958,6.48496,310360.85545151,0
+HLIO.US,D,20051214,000000,6.44648,6.49613,6.408,6.46263,357516.8470959,0
+HLIO.US,D,20051215,000000,6.45725,6.52892,6.44648,6.51786,361467.07672992,0
+HLIO.US,D,20051216,000000,6.58396,6.78244,6.53999,6.70527,308265.36796916,0
+HLIO.US,D,20051219,000000,6.69999,6.87535,6.53999,6.84853,350794.03373703,0
+HLIO.US,D,20051220,000000,6.78244,7.05808,6.78244,6.92579,440933.09796091,0
+HLIO.US,D,20051221,000000,7.16276,7.33871,7.0523,7.23403,523874.87990342,0
+HLIO.US,D,20051222,000000,7.23403,7.36612,7.23403,7.28358,191819.86084217,0
+HLIO.US,D,20051223,000000,7.28358,7.31708,7.2451,7.30013,103245.64126762,0
+HLIO.US,D,20051227,000000,7.32236,7.4049,7.25038,7.2782,152603.44958208,0
+HLIO.US,D,20051228,000000,7.22865,7.33871,7.16276,7.20672,265047.56869226,0
+HLIO.US,D,20051229,000000,7.18449,7.23403,7.15149,7.15149,181667.42962684,0
+HLIO.US,D,20051230,000000,7.13494,7.17362,6.90904,6.92031,208078.19550655,0
+HLIO.US,D,20060103,000000,6.8928,7.06336,6.63918,7.04104,487572.49024992,0
+HLIO.US,D,20060104,000000,7.0523,7.3717,6.95849,7.26733,228594.7132071,0
+HLIO.US,D,20060105,000000,7.26733,7.3717,7.16276,7.31708,154102.08926548,0
+HLIO.US,D,20060106,000000,7.30591,7.41038,7.30591,7.39403,164308.68818021,0
+HLIO.US,D,20060109,000000,7.41038,7.60897,7.39403,7.50968,284769.62680161,0
+HLIO.US,D,20060110,000000,7.44887,7.87883,7.19555,7.80177,480284.92846952,0
+HLIO.US,D,20060111,000000,7.80705,8.04422,7.69749,7.71873,356927.02103577,0
+HLIO.US,D,20060112,000000,7.69749,7.77964,7.48755,7.55923,179817.70300288,0
+HLIO.US,D,20060113,000000,7.62512,7.664,7.43302,7.48755,410309.28879454,0
+HLIO.US,D,20060117,000000,7.48196,7.48196,7.29455,7.31708,139878.05264524,0
+HLIO.US,D,20060118,000000,7.30591,7.35516,7.19555,7.25038,295500.84991609,0
+HLIO.US,D,20060119,000000,7.2451,7.67496,7.2451,7.664,155691.00844788,0
+HLIO.US,D,20060120,000000,7.72461,7.72461,7.31708,7.54257,231737.44287785,0
+HLIO.US,D,20060123,000000,7.71873,7.72461,7.49881,7.54257,130125.86054213,0
+HLIO.US,D,20060124,000000,7.52094,7.69749,7.52094,7.65303,78249.254205577,0
+HLIO.US,D,20060125,000000,7.59232,8.07163,7.52094,8.06037,389829.88599913,0
+HLIO.US,D,20060126,000000,8.07721,8.35804,7.97235,8.30312,280749.17977947,0
+HLIO.US,D,20060127,000000,8.35804,8.38017,8.23653,8.26982,127520.7954432,0
+HLIO.US,D,20060130,000000,8.26982,8.26982,7.70228,8.03335,272856.74535577,0
+HLIO.US,D,20060131,000000,8.03335,8.03335,7.79599,7.80705,207980.89426874,0
+HLIO.US,D,20060201,000000,7.80177,8.17611,7.79599,7.99448,151313.45585192,0
+HLIO.US,D,20060202,000000,8.09346,8.09346,7.55923,7.75801,378908.0728312,0
+HLIO.US,D,20060203,000000,7.66908,7.96676,7.62512,7.87883,205033.77017916,0
+HLIO.US,D,20060206,000000,7.8569,8.32495,7.80705,8.2756,311972.84606143,0
+HLIO.US,D,20060207,000000,8.32495,8.35804,7.7301,7.76857,315447.60366739,0
+HLIO.US,D,20060208,000000,7.76289,8.2097,7.7301,8.19834,297952.43986672,0
+HLIO.US,D,20060209,000000,8.23653,8.23653,7.92858,8.01641,141413.80723378,0
+HLIO.US,D,20060210,000000,7.98351,8.0829,7.80705,7.82919,209628.99667827,0
+HLIO.US,D,20060213,000000,7.82919,8.12108,7.80705,8.02189,226833.25987106,0
+HLIO.US,D,20060214,000000,8.00584,8.00584,7.70228,7.78502,250135.40166853,0
+HLIO.US,D,20060215,000000,7.7301,7.86797,7.64715,7.77436,232995.33723059,0
+HLIO.US,D,20060216,000000,7.81263,8.13215,7.67496,8.0829,319388.80535152,0
+HLIO.US,D,20060217,000000,8.13215,8.23653,7.84584,8.12667,216697.88144997,0
+HLIO.US,D,20060221,000000,8.16574,8.34718,7.84036,7.90076,338893.18955772,0
+HLIO.US,D,20060222,000000,7.86219,8.13743,7.80177,8.03335,176540.55718918,0
+HLIO.US,D,20060223,000000,8.05498,8.21499,8.04422,8.1159,153763.03959145,0
+HLIO.US,D,20060224,000000,8.14321,8.14321,7.97235,8.12667,162778.95222492,0
+HLIO.US,D,20060227,000000,8.14321,8.14321,8.06575,8.09924,69482.111747122,0
+HLIO.US,D,20060228,000000,8.12667,8.1488,8.05498,8.14321,160662.39952615,0
+HLIO.US,D,20060301,000000,8.10503,8.23163,8.07163,8.19834,158350.24124621,0
+HLIO.US,D,20060302,000000,8.24221,8.58464,8.05498,8.47946,261826.59678905,0
+HLIO.US,D,20060303,000000,8.49581,9.13055,8.49023,9.02417,681190.9193333,0
+HLIO.US,D,20060306,000000,8.90265,9.45444,7.76857,8.00016,1609010.3833517,0
+HLIO.US,D,20060307,000000,8.05498,8.3083,8.01092,8.04422,317420.71227332,0
+HLIO.US,D,20060308,000000,8.09346,8.38576,8.09346,8.2756,228155.35297863,0
+HLIO.US,D,20060309,000000,8.2756,9.02417,8.22037,8.81014,591672.77744141,0
+HLIO.US,D,20060310,000000,8.94841,8.98131,8.82001,8.91411,348502.94067351,0
+HLIO.US,D,20060313,000000,8.953,9.21897,8.7883,8.8877,369293.30618769,0
+HLIO.US,D,20060314,000000,8.94252,9.13055,8.90843,9.08987,197790.34504272,0
+HLIO.US,D,20060315,000000,9.08987,9.08987,8.81543,8.97633,243760.66593358,0
+HLIO.US,D,20060316,000000,9.00214,9.34269,8.82559,8.94252,486424.93750707,0
+HLIO.US,D,20060317,000000,8.94252,8.98131,8.32495,8.51804,693353.5740597,0
+HLIO.US,D,20060320,000000,8.55085,8.79369,8.42962,8.65053,266222.2052848,0
+HLIO.US,D,20060321,000000,8.65053,8.75581,8.54537,8.6947,169995.29351167,0
+HLIO.US,D,20060322,000000,8.71115,8.88192,8.5347,8.80456,189419.42927432,0
+HLIO.US,D,20060323,000000,8.82559,8.88192,8.61175,8.67775,157394.28166234,0
+HLIO.US,D,20060324,000000,8.61734,8.70567,8.24789,8.40201,366938.01436934,0
+HLIO.US,D,20060327,000000,8.37509,8.37509,7.84036,7.93426,626678.15162594,0
+HLIO.US,D,20060328,000000,7.92858,7.93426,7.49313,7.52632,880152.89165192,0
+HLIO.US,D,20060329,000000,7.53171,7.8894,7.53171,7.73558,625910.77588443,0
+HLIO.US,D,20060330,000000,7.69151,7.74634,7.61974,7.64187,362769.10772662,0
+HLIO.US,D,20060331,000000,7.65303,7.8237,7.56451,7.65303,405391.06231012,0
+HLIO.US,D,20060403,000000,7.73558,7.89528,7.54257,7.81832,249718.10976204,0
+HLIO.US,D,20060404,000000,7.86797,8.12108,7.80705,7.96147,244876.119299,0
+HLIO.US,D,20060405,000000,8.03894,8.0829,7.96676,8.03894,196127.19605003,0
+HLIO.US,D,20060406,000000,8.02189,8.11051,7.72461,7.93964,183544.2401005,0
+HLIO.US,D,20060407,000000,7.96147,7.96147,7.62512,7.65303,134318.84171792,0
+HLIO.US,D,20060410,000000,7.64187,7.90615,7.61974,7.72461,225317.5673934,0
+HLIO.US,D,20060411,000000,7.71335,7.78502,7.33323,7.42136,234782.87131079,0
+HLIO.US,D,20060412,000000,7.42694,7.74634,7.42694,7.62512,162446.92428972,0
+HLIO.US,D,20060413,000000,7.6308,7.75801,7.4714,7.54825,72452.307264226,0
+HLIO.US,D,20060417,000000,7.53171,7.65303,7.37729,7.4714,155531.51466631,0
+HLIO.US,D,20060418,000000,7.52094,7.73558,7.52094,7.664,108210.01060709,0
+HLIO.US,D,20060419,000000,7.71335,7.80705,7.68574,7.78502,101089.9674526,0
+HLIO.US,D,20060420,000000,7.82919,7.97823,7.73558,7.92858,116492.65308758,0
+HLIO.US,D,20060421,000000,7.97823,7.97823,7.80705,7.81263,120333.54421725,0
+HLIO.US,D,20060424,000000,7.82919,7.83437,7.70787,7.70787,94342.07645512,0
+HLIO.US,D,20060425,000000,7.70787,7.95041,7.69151,7.92858,128478.76123816,0
+HLIO.US,D,20060426,000000,7.80705,7.84584,7.54825,7.57029,307592.28414883,0
+HLIO.US,D,20060427,000000,7.55923,7.69749,7.37729,7.41038,188083.29268912,0
+HLIO.US,D,20060428,000000,7.34459,7.6308,7.33871,7.54825,121925.47271629,0
+HLIO.US,D,20060501,000000,7.84584,7.90615,7.65303,7.70228,240467.47043116,0
+HLIO.US,D,20060502,000000,7.69749,7.76857,7.58106,7.60897,132959.63370519,0
+HLIO.US,D,20060503,000000,7.57598,7.58106,7.44887,7.49881,92480.312564629,0
+HLIO.US,D,20060504,000000,7.4714,7.67496,7.39952,7.59781,82490.384447494,0
+HLIO.US,D,20060505,000000,7.68574,8.01641,7.59781,8.00016,176659.92674897,0
+HLIO.US,D,20060508,000000,7.33871,7.59232,7.07971,7.26733,741386.27994993,0
+HLIO.US,D,20060509,000000,7.17921,7.72461,7.17921,7.664,508854.37748088,0
+HLIO.US,D,20060510,000000,7.60897,7.78502,7.60897,7.71335,225542.26303536,0
+HLIO.US,D,20060511,000000,7.71335,7.86797,7.70228,7.76857,170080.55748295,0
+HLIO.US,D,20060512,000000,7.7301,7.7301,7.48196,7.52632,250797.45132786,0
+HLIO.US,D,20060515,000000,7.4383,7.45445,7.09088,7.12387,200093.47537277,0
+HLIO.US,D,20060516,000000,7.11839,7.31708,7.11839,7.23951,148838.79447377,0
+HLIO.US,D,20060517,000000,7.25626,7.41038,7.03047,7.04662,271607.87895294,0
+HLIO.US,D,20060518,000000,7.10722,7.28358,6.98092,6.99708,226930.56110887,0
+HLIO.US,D,20060519,000000,7.03047,7.03575,6.77686,6.9867,242413.49518739,0
+HLIO.US,D,20060522,000000,6.94752,7.06336,6.84285,6.98092,202292.28272619,0
+HLIO.US,D,20060523,000000,7.03047,7.38875,7.03047,7.26733,168941.02958446,0
+HLIO.US,D,20060524,000000,7.2122,7.44887,7.15149,7.28897,193692.65889366,0
+HLIO.US,D,20060525,000000,7.34459,7.46562,7.23951,7.34459,270026.98461489,0
+HLIO.US,D,20060526,000000,7.33871,7.41038,7.26733,7.4049,190246.99134849,0
+HLIO.US,D,20060530,000000,7.33871,7.36074,7.11301,7.12955,379025.43617991,0
+HLIO.US,D,20060531,000000,7.14591,7.15718,6.98092,7.0523,419760.5492343,0
+HLIO.US,D,20060601,000000,7.07413,7.19007,6.98092,7.15149,188346.10634176,0
+HLIO.US,D,20060602,000000,7.22307,7.22307,7.04104,7.12955,184188.23386003,0
+HLIO.US,D,20060605,000000,7.07971,7.11301,6.67736,6.69411,260327.95710564,0
+HLIO.US,D,20060606,000000,6.69999,7.00834,6.45725,6.53999,298681.69759753,0
+HLIO.US,D,20060607,000000,6.60051,6.92031,6.53999,6.62274,208899.73894746,0
+HLIO.US,D,20060608,000000,6.56202,6.61715,6.36912,6.55644,150617.30060407,0
+HLIO.US,D,20060609,000000,6.55095,6.61167,6.33603,6.34709,179270.00737562,0
+HLIO.US,D,20060612,000000,6.3748,6.38607,6.27541,6.29764,142635.58978692,0
+HLIO.US,D,20060613,000000,6.30312,6.49055,6.06088,6.06636,264487.83579846,0
+HLIO.US,D,20060614,000000,6.1486,6.34709,6.12149,6.3141,161810.95537454,0
+HLIO.US,D,20060615,000000,6.32506,6.60599,6.32506,6.56202,142894.39101739,0
+HLIO.US,D,20060616,000000,6.53999,6.60051,6.35257,6.47958,331908.56565175,0
+HLIO.US,D,20060619,000000,6.51786,6.51786,6.33603,6.34151,128669.3512916,0
+HLIO.US,D,20060620,000000,6.38059,6.38059,6.25906,6.26454,114209.58486841,0
+HLIO.US,D,20060621,000000,6.29236,6.55095,6.23125,6.49055,148825.75410169,0
+HLIO.US,D,20060622,000000,6.44648,6.46263,6.35257,6.45177,61254.640071578,0
+HLIO.US,D,20060623,000000,6.41338,6.54527,6.35257,6.49055,102050.94256418,0
+HLIO.US,D,20060626,000000,6.51786,6.61715,6.47958,6.61715,111930.52907143,0
+HLIO.US,D,20060627,000000,6.6336,6.78782,6.6336,6.72182,149710.49319189,0
+HLIO.US,D,20060628,000000,6.67198,6.70527,6.46852,6.61167,99744.802917505,0
+HLIO.US,D,20060629,000000,6.63918,7.06905,6.63918,7.03047,244157.89572918,0
+HLIO.US,D,20060630,000000,7.09088,7.4383,6.92579,7.4383,1881442.8150622,0
+HLIO.US,D,20060703,000000,7.44887,7.45993,7.26733,7.41587,76740.583466731,0
+HLIO.US,D,20060705,000000,7.41587,7.44887,7.25626,7.30013,142602.48730394,0
+HLIO.US,D,20060706,000000,7.34459,7.38287,7.20094,7.26733,85841.760071488,0
+HLIO.US,D,20060707,000000,7.25038,7.35516,7.23403,7.2782,66493.860330218,0
+HLIO.US,D,20060710,000000,7.39403,7.4049,7.17921,7.18449,97563.048358336,0
+HLIO.US,D,20060711,000000,7.15149,7.19555,7.11301,7.12387,106798.64110604,0
+HLIO.US,D,20060712,000000,7.14023,7.20672,6.93656,7.05808,141733.79790246,0
+HLIO.US,D,20060713,000000,6.99139,7.05808,6.51786,6.60051,295116.66049257,0
+HLIO.US,D,20060714,000000,6.57867,6.70527,6.35257,6.42395,191700.49128239,0
+HLIO.US,D,20060717,000000,6.39105,6.49613,6.35786,6.39623,70948.652053101,0
+HLIO.US,D,20060718,000000,6.44079,6.46852,6.12149,6.24201,102337.8307499,0
+HLIO.US,D,20060719,000000,6.26454,6.46852,6.26454,6.29236,110381.7341108,0
+HLIO.US,D,20060720,000000,6.29236,6.35786,5.93407,5.96169,206389.96887525,0
+HLIO.US,D,20060721,000000,5.99428,6.08809,5.91204,5.95032,145798.38156855,0
+HLIO.US,D,20060724,000000,5.96169,6.15408,5.91204,6.0554,129908.18663899,0
+HLIO.US,D,20060725,000000,6.01681,6.2478,6.01681,6.22048,179647.17506033,0
+HLIO.US,D,20060726,000000,6.22048,6.33603,6.18211,6.31958,84000.058291885,0
+HLIO.US,D,20060727,000000,6.33603,6.52892,6.10434,6.27541,90906.439965394,0
+HLIO.US,D,20060728,000000,6.29764,6.47958,6.28099,6.47958,130658.50958623,0
+HLIO.US,D,20060731,000000,6.52892,6.74416,6.45725,6.4738,207414.13963613,0
+HLIO.US,D,20060801,000000,6.41886,6.6336,6.31958,6.36364,56145.823533716,0
+HLIO.US,D,20060802,000000,6.36364,6.53999,6.29764,6.34151,73673.086711816,0
+HLIO.US,D,20060803,000000,6.30312,6.41338,6.23673,6.33034,54598.031678636,0
+HLIO.US,D,20060804,000000,6.39105,6.58934,6.27541,6.3748,62489.462996791,0
+HLIO.US,D,20060807,000000,6.43492,6.49055,6.29236,6.38607,68274.37267161,0
+HLIO.US,D,20060808,000000,6.41886,6.70527,6.26454,6.53999,163765.00497512,0
+HLIO.US,D,20060809,000000,6.56202,6.58934,6.38607,6.41338,88834.023910568,0
+HLIO.US,D,20060810,000000,6.408,6.50669,6.29236,6.29236,93659.964684897,0
+HLIO.US,D,20060811,000000,6.30861,6.85969,6.30861,6.85969,116383.31458323,0
+HLIO.US,D,20060814,000000,6.87535,7.09676,6.68304,6.78244,66470.788902696,0
+HLIO.US,D,20060815,000000,6.83726,7.11301,6.76579,7.09088,69899.403653612,0
+HLIO.US,D,20060816,000000,7.14023,7.33871,7.10722,7.32754,105182.63807395,0
+HLIO.US,D,20060817,000000,7.28897,7.3717,7.09676,7.35516,94285.902544631,0
+HLIO.US,D,20060818,000000,7.30591,7.30591,7.12955,7.15149,53457.500674601,0
+HLIO.US,D,20060821,000000,7.14023,7.3717,7.14023,7.25626,74261.909666406,0
+HLIO.US,D,20060822,000000,7.17362,7.2451,7.0192,7.19555,39407.00131355,0
+HLIO.US,D,20060823,000000,7.19555,7.26184,7.03575,7.12955,72131.313490003,0
+HLIO.US,D,20060824,000000,6.99139,7.00834,6.81025,6.99708,130426.79220547,0
+HLIO.US,D,20060825,000000,7.00834,7.19555,6.98092,7.13494,35436.709568634,0
+HLIO.US,D,20060828,000000,7.15718,7.15718,7.03575,7.12387,26236.225514978,0
+HLIO.US,D,20060829,000000,7.11839,7.11839,7.02469,7.03047,30322.877503049,0
+HLIO.US,D,20060830,000000,7.00834,7.11301,6.94752,7.00834,25157.887054699,0
+HLIO.US,D,20060831,000000,7.00834,7.14023,7.00834,7.05808,50921.649858242,0
+HLIO.US,D,20060901,000000,7.07971,7.21748,7.05808,7.16804,44254.007304312,0
+HLIO.US,D,20060905,000000,7.14023,7.30591,7.10194,7.23403,47096.808417272,0
+HLIO.US,D,20060906,000000,7.20094,7.25626,7.03575,7.17362,96914.039071079,0
+HLIO.US,D,20060907,000000,7.14023,7.14023,6.97533,6.97533,61320.845037512,0
+HLIO.US,D,20060908,000000,6.95849,6.96995,6.80457,6.8264,80198.288278436,0
+HLIO.US,D,20060911,000000,6.8264,6.84853,6.57867,6.59472,85070.371907808,0
+HLIO.US,D,20060912,000000,6.5676,6.84285,6.53999,6.66131,70584.524740468,0
+HLIO.US,D,20060913,000000,6.64486,6.81025,6.64486,6.72741,55804.767648604,0
+HLIO.US,D,20060914,000000,6.72182,6.75493,6.66131,6.68863,24555.020622486,0
+HLIO.US,D,20060915,000000,6.76011,6.84285,6.67736,6.67736,17559.362555522,0
+HLIO.US,D,20060918,000000,6.70527,6.74944,6.62274,6.63918,55590.103062093,0
+HLIO.US,D,20060919,000000,6.68304,6.7327,6.50669,6.50669,104398.20953819,0
+HLIO.US,D,20060920,000000,6.51786,6.69411,6.44648,6.68304,85240.899850364,0
+HLIO.US,D,20060921,000000,6.68304,6.72182,6.66131,6.66131,61096.149395556,0
+HLIO.US,D,20060922,000000,6.66131,6.76579,6.66131,6.72741,24374.461624486,0
+HLIO.US,D,20060925,000000,6.75493,6.8928,6.75493,6.85441,51874.600125466,0
+HLIO.US,D,20060926,000000,6.83726,6.99708,6.83726,6.94752,61779.264271323,0
+HLIO.US,D,20060927,000000,6.88682,7.06905,6.87535,6.92031,117763.58781238,0
+HLIO.US,D,20060928,000000,6.91473,7.19007,6.89808,7.14591,66531.978340907,0
+HLIO.US,D,20060929,000000,7.11839,7.48196,6.99139,7.34459,91548.427513839,0
+HLIO.US,D,20061002,000000,7.31708,7.51506,7.13494,7.42136,75220.878566896,0
+HLIO.US,D,20061003,000000,7.30013,7.46562,7.07971,7.20672,57353.562609229,0
+HLIO.US,D,20061004,000000,7.15718,7.22307,7.15718,7.18449,57327.481865073,0
+HLIO.US,D,20061005,000000,7.2122,7.42694,7.17921,7.42694,36133.867922024,0
+HLIO.US,D,20061006,000000,7.4383,7.4383,7.2451,7.31708,31215.641437606,0
+HLIO.US,D,20061009,000000,7.3117,7.46562,7.3117,7.45993,21707.203981805,0
+HLIO.US,D,20061010,000000,7.44887,7.48196,7.0192,7.15149,170255.09784768,0
+HLIO.US,D,20061011,000000,7.09088,7.26733,7.09088,7.16276,68327.537265465,0
+HLIO.US,D,20061012,000000,7.17921,7.26733,7.15149,7.2451,88224.135739546,0
+HLIO.US,D,20061013,000000,7.25038,7.52094,7.17362,7.52094,88425.759953979,0
+HLIO.US,D,20061016,000000,7.48196,7.65303,7.39403,7.63648,98658.43961287,0
+HLIO.US,D,20061017,000000,7.60339,7.84584,7.57598,7.84584,54120.55343948,0
+HLIO.US,D,20061018,000000,7.84584,7.87883,7.75213,7.87883,44090.501100567,0
+HLIO.US,D,20061019,000000,7.87883,7.87883,7.54257,7.71873,124208.54093545,0
+HLIO.US,D,20061020,000000,7.74634,7.87883,7.60339,7.7906,256693.70571811,0
+HLIO.US,D,20061023,000000,7.74634,7.87355,7.70787,7.85122,168176.66315959,0
+HLIO.US,D,20061024,000000,7.87883,7.87883,7.74086,7.84036,108994.43914284,0
+HLIO.US,D,20061025,000000,7.84036,7.84036,7.76857,7.84036,92771.213172518,0
+HLIO.US,D,20061026,000000,7.86219,7.86219,7.70787,7.77436,177399.21553523,0
+HLIO.US,D,20061027,000000,7.76857,7.76857,7.62512,7.62512,84419.356409463,0
+HLIO.US,D,20061030,000000,7.60339,7.69749,7.52094,7.53719,46923.271158082,0
+HLIO.US,D,20061031,000000,7.42694,7.75213,7.42694,7.69151,80330.698210302,0
+HLIO.US,D,20061101,000000,7.72461,7.72461,7.41038,7.44887,44849.851997713,0
+HLIO.US,D,20061102,000000,7.39952,7.62512,7.3117,7.62512,82933.757098139,0
+HLIO.US,D,20061103,000000,7.64715,7.67496,7.56451,7.59232,49201.323849518,0
+HLIO.US,D,20061106,000000,7.53719,7.60339,7.30591,7.45993,98478.883720414,0
+HLIO.US,D,20061107,000000,7.45993,7.72461,6.99139,7.16276,357057.42475655,0
+HLIO.US,D,20061108,000000,7.16276,7.41038,7.10194,7.39952,189110.47276664,0
+HLIO.US,D,20061109,000000,7.39952,7.69151,7.32754,7.6308,76340.344354497,0
+HLIO.US,D,20061110,000000,7.62512,7.81263,7.62512,7.80177,69715.835338978,0
+HLIO.US,D,20061113,000000,7.80177,8.00016,7.71335,7.91711,155178.42151466,0
+HLIO.US,D,20061114,000000,7.96147,7.98879,7.88422,7.90615,87087.617157689,0
+HLIO.US,D,20061115,000000,7.92858,7.95619,7.44887,7.65303,182302.39543648,0
+HLIO.US,D,20061116,000000,7.72461,7.78502,7.6308,7.64187,38488.156634838,0
+HLIO.US,D,20061117,000000,7.59781,7.70228,7.59781,7.64187,41218.60992682,0
+HLIO.US,D,20061120,000000,7.61974,7.64715,7.55923,7.55923,29032.883772893,0
+HLIO.US,D,20061121,000000,7.57029,7.92299,7.57029,7.92299,107885.00441068,0
+HLIO.US,D,20061122,000000,7.87883,8.0829,7.76289,7.87883,46374.572425271,0
+HLIO.US,D,20061124,000000,7.84036,7.90615,7.81832,7.90076,13865.927940873,0
+HLIO.US,D,20061127,000000,7.84584,7.84584,7.52632,7.59781,81328.788227026,0
+HLIO.US,D,20061128,000000,7.59781,7.59781,7.48196,7.52094,69945.546508655,0
+HLIO.US,D,20061129,000000,7.52632,7.58106,7.50429,7.53171,48085.870484094,0
+HLIO.US,D,20061130,000000,7.57029,7.57029,7.48755,7.48755,41360.047808586,0
+HLIO.US,D,20061201,000000,7.48755,7.48755,7.30013,7.32754,93290.821844541,0
+HLIO.US,D,20061204,000000,7.49313,7.76857,7.4714,7.76857,86668.319040111,0
+HLIO.US,D,20061205,000000,7.76857,7.76857,7.58664,7.61974,80191.266539625,0
+HLIO.US,D,20061206,000000,7.57598,7.63648,7.43302,7.4714,38914.476491227,0
+HLIO.US,D,20061207,000000,7.53719,7.66908,7.53171,7.60339,73957.968686438,0
+HLIO.US,D,20061208,000000,7.60339,7.69749,7.45993,7.55355,67520.037302187,0
+HLIO.US,D,20061211,000000,7.53171,7.69151,7.52094,7.66908,51300.823754043,0
+HLIO.US,D,20061212,000000,7.664,7.664,7.50429,7.57029,109828.01985028,0
+HLIO.US,D,20061213,000000,7.59232,7.664,7.59232,7.65881,41022.001240108,0
+HLIO.US,D,20061214,000000,7.62512,7.84036,7.62512,7.82919,129540.04690418,0
+HLIO.US,D,20061215,000000,7.82919,7.83437,7.76857,7.7906,43427.448335689,0
+HLIO.US,D,20061218,000000,7.76857,7.86219,7.6308,7.6308,40201.460904751,0
+HLIO.US,D,20061219,000000,7.61435,7.75801,7.61435,7.71335,46023.485484715,0
+HLIO.US,D,20061220,000000,7.75801,7.75801,7.45993,7.46562,61977.879169124,0
+HLIO.US,D,20061221,000000,7.58106,7.58106,7.41587,7.45993,47230.221454682,0
+HLIO.US,D,20061222,000000,7.48196,7.48196,7.29455,7.29455,61867.537559235,0
+HLIO.US,D,20061226,000000,7.26733,7.35017,7.25626,7.33871,36313.42381448,0
+HLIO.US,D,20061227,000000,7.26733,7.86797,7.16276,7.86797,105392.28713274,0
+HLIO.US,D,20061228,000000,7.57029,7.59232,7.25626,7.36612,99247.26256746,0
+HLIO.US,D,20061229,000000,7.36612,7.42694,7.33871,7.34459,33787.604053566,0
+HLIO.US,D,20070103,000000,7.42694,7.47658,7.28358,7.38875,89780.955544526,0
+HLIO.US,D,20070104,000000,7.45993,7.45993,7.26733,7.39403,33585.979839132,0
+HLIO.US,D,20070105,000000,7.25038,7.29455,7.16276,7.16276,27205.225470913,0
+HLIO.US,D,20070108,000000,7.11839,7.18449,7.09088,7.14591,71561.549540758,0
+HLIO.US,D,20070109,000000,7.16276,7.27291,7.15149,7.20672,142474.08979426,0
+HLIO.US,D,20070110,000000,7.17921,7.26184,7.16276,7.22307,32909.886702176,0
+HLIO.US,D,20070111,000000,7.3117,7.3717,7.16276,7.3717,95001.116797821,0
+HLIO.US,D,20070112,000000,7.30591,7.42694,7.16276,7.42694,66991.400680263,0
+HLIO.US,D,20070116,000000,7.35516,7.45993,7.33871,7.35516,219325.01487088,0
+HLIO.US,D,20070117,000000,7.31708,7.46562,7.29455,7.4383,34942.178535222,0
+HLIO.US,D,20070118,000000,7.44319,7.46562,7.38287,7.39403,33901.958085632,0
+HLIO.US,D,20070119,000000,7.45445,7.48755,7.37729,7.44319,24825.859119487,0
+HLIO.US,D,20070122,000000,7.41038,7.41587,7.39403,7.39403,19324.828313747,0
+HLIO.US,D,20070123,000000,7.37729,7.41038,7.26184,7.41038,69079.8664238,0
+HLIO.US,D,20070124,000000,7.41587,7.50429,7.3717,7.49881,61096.149395556,0
+HLIO.US,D,20070125,000000,7.48755,7.79599,7.48755,7.67496,100141.02960756,0
+HLIO.US,D,20070126,000000,7.64187,7.664,7.56451,7.60897,40322.836675629,0
+HLIO.US,D,20070129,000000,7.62512,7.64187,7.52094,7.53171,41908.746541398,0
+HLIO.US,D,20070130,000000,7.52094,7.6308,7.52094,7.52094,82290.76644415,0
+HLIO.US,D,20070131,000000,7.52094,7.61974,7.44887,7.60339,58359.677470307,0
+HLIO.US,D,20070201,000000,7.6308,7.78502,7.6308,7.77436,49520.311412652,0
+HLIO.US,D,20070202,000000,7.72461,7.79599,7.70228,7.77436,55251.05338807,0
+HLIO.US,D,20070205,000000,7.77436,7.78502,7.71335,7.74634,36155.936244001,0
+HLIO.US,D,20070206,000000,7.72461,7.80177,7.72461,7.75801,88902.235087591,0
+HLIO.US,D,20070207,000000,7.75213,7.87883,7.72461,7.78502,107063.46096979,0
+HLIO.US,D,20070208,000000,7.84036,7.84584,7.77436,7.80705,48835.190325795,0
+HLIO.US,D,20070209,000000,7.82919,7.87883,7.80705,7.87883,49365.833158808,0
+HLIO.US,D,20070212,000000,7.81832,7.86797,7.77964,7.80705,28356.790635936,0
+HLIO.US,D,20070213,000000,7.79599,7.87883,7.79599,7.85122,46645.410922271,0
+HLIO.US,D,20070214,000000,7.87355,7.93964,7.86219,7.93964,69672.701800566,0
+HLIO.US,D,20070215,000000,7.92858,7.92858,7.87883,7.88422,83850.595565763,0
+HLIO.US,D,20070216,000000,7.87883,7.93964,7.87883,7.91711,122590.53169225,0
+HLIO.US,D,20070220,000000,7.93964,8.18179,7.90615,8.18179,125401.23342779,0
+HLIO.US,D,20070221,000000,8.18179,8.23163,8.02189,8.17053,124596.74278114,0
+HLIO.US,D,20070222,000000,8.23653,8.23653,8.05498,8.0829,56917.211697395,0
+HLIO.US,D,20070223,000000,8.16574,8.18179,8.07721,8.15398,52586.805062022,0
+HLIO.US,D,20070226,000000,8.22605,8.26982,7.55355,8.2097,128394.50037242,0
+HLIO.US,D,20070227,000000,8.11051,8.12108,7.73558,7.80705,98622.32781327,0
+HLIO.US,D,20070228,000000,7.87883,7.98351,7.83437,7.87355,115469.48543223,0
+HLIO.US,D,20070301,000000,7.81263,8.21499,7.81263,8.21499,95441.480131833,0
+HLIO.US,D,20070302,000000,7.95041,8.16574,7.95041,8.13215,83503.521047384,0
+HLIO.US,D,20070305,000000,8.10503,8.47946,8.06037,8.41846,285003.35039346,0
+HLIO.US,D,20070306,000000,8.44079,8.85889,8.41846,8.58464,886168.51560197,0
+HLIO.US,D,20070307,000000,8.63867,9.01361,8.6276,8.86407,342633.77013296,0
+HLIO.US,D,20070308,000000,8.99138,9.13055,8.86965,9.09556,218052.07393498,0
+HLIO.US,D,20070309,000000,9.12387,9.32733,8.89208,8.94841,176853.52611905,0
+HLIO.US,D,20070312,000000,8.96905,9.2095,8.96905,9.14739,127314.15570105,0
+HLIO.US,D,20070313,000000,9.16903,9.21897,8.96327,9.01939,139649.3445811,0
+HLIO.US,D,20070314,000000,9.04122,9.07481,8.84304,9.06365,98231.116650936,0
+HLIO.US,D,20070315,000000,9.0469,9.09556,8.98131,9.08628,53510.665268457,0
+HLIO.US,D,20070316,000000,9.03634,9.21897,9.03634,9.21528,50969.798924376,0
+HLIO.US,D,20070319,000000,9.2411,9.53439,9.2411,9.40768,142394.84445624,0
+HLIO.US,D,20070320,000000,9.45942,9.57826,9.28965,9.57826,196050.96002865,0
+HLIO.US,D,20070321,000000,9.57826,9.61414,9.31128,9.58922,98450.79676517,0
+HLIO.US,D,20070322,000000,9.61414,9.92319,9.61414,9.82648,257954.60938748,0
+HLIO.US,D,20070323,000000,9.82648,9.82648,9.54037,9.55732,213912.25735305,0
+HLIO.US,D,20070326,000000,9.66199,9.66798,9.58922,9.66798,140496.96876615,0
+HLIO.US,D,20070327,000000,9.67794,9.67794,9.54635,9.62511,64688.270350216,0
+HLIO.US,D,20070328,000000,9.64305,9.64305,9.5294,9.57426,50153.271011198,0
+HLIO.US,D,20070329,000000,9.62511,9.63109,9.48455,9.57426,70907.52472578,0
+HLIO.US,D,20070330,000000,9.59919,9.65401,9.40768,9.57426,105437.42688223,0
+HLIO.US,D,20070402,000000,9.66199,9.68292,9.60417,9.64903,141002.53396056,0
+HLIO.US,D,20070403,000000,9.66199,9.66798,9.51246,9.64903,77087.657985109,0
+HLIO.US,D,20070404,000000,9.65401,9.75171,9.63109,9.64305,121140.04107499,0
+HLIO.US,D,20070405,000000,9.6939,9.6939,9.64903,9.66798,46068.625234215,0
+HLIO.US,D,20070409,000000,9.66798,9.66798,9.64903,9.66798,83830.533454874,0
+HLIO.US,D,20070410,000000,9.67794,9.67794,9.64903,9.64903,104083.23439723,0
+HLIO.US,D,20070411,000000,9.66798,9.67296,9.5294,9.59919,144756.15490787,0
+HLIO.US,D,20070412,000000,9.65401,9.65401,9.18199,9.37478,202569.13985646,0
+HLIO.US,D,20070413,000000,9.45444,9.66798,9.34269,9.66798,151855.13284591,0
+HLIO.US,D,20070416,000000,9.66798,9.66798,9.58922,9.66798,129237.10902976,0
+HLIO.US,D,20070417,000000,9.67794,9.76069,9.62112,9.74075,75802.679782675,0
+HLIO.US,D,20070418,000000,9.74075,9.77365,9.66798,9.74673,58534.217835042,0
+HLIO.US,D,20070419,000000,9.70487,9.82648,9.66798,9.75171,82148.325456838,0
+HLIO.US,D,20070420,000000,9.77365,10.2143,9.75571,10.1903,140268.26070202,0
+HLIO.US,D,20070423,000000,10.3837,10.6978,10.2033,10.5891,417730.26361235,0
+HLIO.US,D,20070424,000000,10.6759,10.7197,10.4904,10.5572,230145.51437881,0
+HLIO.US,D,20070425,000000,10.5792,10.7137,10.4166,10.6868,237659.77801226,0
+HLIO.US,D,20070426,000000,10.8204,10.936,10.7357,10.9131,176402.12862405,0
+HLIO.US,D,20070427,000000,10.955,11.3139,10.936,11.3079,283229.85979089,0
+HLIO.US,D,20070430,000000,11.4365,11.4983,11.1903,11.2072,289209.37194132,0
+HLIO.US,D,20070501,000000,11.0338,11.2631,10.618,10.6479,498541.44937843,0
+HLIO.US,D,20070502,000000,10.7477,11.0786,10.5293,10.961,249272.73090031,0
+HLIO.US,D,20070503,000000,10.966,11.1903,10.966,11.1903,268225.40705707,0
+HLIO.US,D,20070504,000000,11.2022,11.3319,11.1304,11.3319,157662.11084272,0
+HLIO.US,D,20070507,000000,11.3667,11.4425,11.2571,11.4195,204428.89753587,0
+HLIO.US,D,20070508,000000,11.4365,11.7505,10.8822,11.611,614614.80434843,0
+HLIO.US,D,20070509,000000,11.6797,13.217,11.6518,13.0634,872923.5099931,0
+HLIO.US,D,20070510,000000,13.196,13.5529,12.8471,13.2548,568353.58284968,0
+HLIO.US,D,20070511,000000,13.0634,13.4253,12.6128,13.0534,419246.95919554,0
+HLIO.US,D,20070514,000000,13.1122,13.7772,13.0534,13.538,452168.88316425,0
+HLIO.US,D,20070515,000000,13.7034,13.7563,13.5489,13.6137,343661.95331601,0
+HLIO.US,D,20070516,000000,13.7563,14.1222,13.6088,14.0354,471690.32016471,0
+HLIO.US,D,20070517,000000,14.165,14.79,14.1222,14.3783,752638.11484198,0
+HLIO.US,D,20070518,000000,14.5269,14.822,14.5269,14.6674,441323.30601771,0
+HLIO.US,D,20070521,000000,14.6794,15.0353,14.6794,15.0353,403399.89780439,0
+HLIO.US,D,20070522,000000,14.9525,14.9625,13.4253,13.6306,1200961.0913489,0
+HLIO.US,D,20070523,000000,13.6306,14.2886,13.3845,14.0235,607826.78912917,0
+HLIO.US,D,20070524,000000,14.0464,14.2078,13.0744,13.3465,477585.57144942,0
+HLIO.US,D,20070525,000000,13.1013,14.187,13.0325,14.0763,521645.97938366,0
+HLIO.US,D,20070529,000000,14.2617,14.8559,14.0813,14.7192,698883.69492622,0
+HLIO.US,D,20070530,000000,14.5837,14.7851,14.4989,14.6614,469313.96312992,0
+HLIO.US,D,20070531,000000,14.822,15.5487,14.822,15.459,647390.27490765,0
+HLIO.US,D,20070601,000000,15.5767,15.9614,15.2238,15.3344,791248.65035324,0
+HLIO.US,D,20070604,000000,15.4311,16.6323,15.4311,16.4987,1057020.4612486,0
+HLIO.US,D,20070605,000000,16.6942,16.7938,15.751,15.9495,996809.05094324,0
+HLIO.US,D,20070606,000000,15.9345,15.9345,15.6693,15.8737,625137.38150967,0
+HLIO.US,D,20070607,000000,15.5487,15.8578,15.4471,15.6484,514590.13498402,0
+HLIO.US,D,20070608,000000,15.4052,15.751,14.4331,15.6803,695250.44664424,0
+HLIO.US,D,20070611,000000,15.7292,15.7292,15.3344,15.5945,330696.81415406,0
+HLIO.US,D,20070612,000000,15.0831,15.3942,14.6974,15.3224,626723.29137543,0
+HLIO.US,D,20070613,000000,15.0951,15.9086,15.0951,15.8687,511541.69723445,0
+HLIO.US,D,20070614,000000,15.9724,16.2476,15.761,16.0501,378346.33372632,0
+HLIO.US,D,20070615,000000,16.1538,16.422,15.8966,15.9674,328441.83289015,0
+HLIO.US,D,20070618,000000,15.9674,15.9774,15.5557,15.7392,345333.12715306,0
+HLIO.US,D,20070619,000000,15.751,16.5885,15.7012,16.4689,648501.7158509,0
+HLIO.US,D,20070620,000000,16.5645,16.6095,15.9345,16.0213,553574.82886336,0
+HLIO.US,D,20070621,000000,16.0273,17.0729,15.3992,16.9912,713684.51723453,0
+HLIO.US,D,20070622,000000,17.0849,17.0959,16.5377,16.5555,2769337.6753062,0
+HLIO.US,D,20070625,000000,16.438,16.9194,16.0023,16.416,673108.8979617,0
+HLIO.US,D,20070626,000000,16.416,16.8756,16.3154,16.6533,570852.31876089,0
+HLIO.US,D,20070627,000000,16.3034,16.6473,16.1299,16.6263,337503.88837867,0
+HLIO.US,D,20070628,000000,16.6822,17.8406,16.6533,17.6213,673426.88241928,0
+HLIO.US,D,20070629,000000,17.6373,17.9991,17.3072,17.6323,611406.87281729,0
+HLIO.US,D,20070702,000000,17.6641,18.3281,17.4717,18.2264,708846.53919366,0
+HLIO.US,D,20070703,000000,18.1665,19.1047,18.1665,18.9033,390705.59713944,0
+HLIO.US,D,20070705,000000,18.989,19.3519,18.1557,18.6182,681853.97209817,0
+HLIO.US,D,20070706,000000,18.6939,19.1047,18.2952,18.972,458419.2338117,0
+HLIO.US,D,20070709,000000,18.972,19.8264,18.7329,19.5932,540457.21765864,0
+HLIO.US,D,20070710,000000,19.3668,19.5064,18.4626,18.5773,589852.14087824,0
+HLIO.US,D,20070711,000000,18.4318,19.3021,18.381,18.999,622418.96548421,0
+HLIO.US,D,20070712,000000,19.1675,19.6869,19.0827,19.6221,463316.39507968,0
+HLIO.US,D,20070713,000000,19.5991,19.6281,19.1236,19.4834,251057.25566388,0
+HLIO.US,D,20070716,000000,19.4606,20.1205,19.3519,19.5503,299264.50191885,0
+HLIO.US,D,20070717,000000,20.287,20.3339,19.2651,20.2741,369876.11050902,0
+HLIO.US,D,20070718,000000,20.4505,20.4505,19.3908,19.9261,447588.70324832,0
+HLIO.US,D,20070719,000000,20.287,20.4505,20.0677,20.4066,272611.98760292,0
+HLIO.US,D,20070720,000000,20.3039,20.4505,19.5214,19.6281,334727.29223164,0
+HLIO.US,D,20070723,000000,19.8264,19.8264,18.0649,19.0997,812529.53447866,0
+HLIO.US,D,20070724,000000,18.2952,18.7727,17.7758,18.1985,599997.55035476,0
+HLIO.US,D,20070725,000000,18.1875,18.5554,15.757,16.2984,1133909.5043359,0
+HLIO.US,D,20070726,000000,15.757,16.9045,15.5945,15.9555,883962.68650972,0
+HLIO.US,D,20070727,000000,15.6803,16.422,15.4919,15.9086,481958.10851766,0
+HLIO.US,D,20070730,000000,15.778,16.1927,15.1778,15.8638,402763.92888922,0
+HLIO.US,D,20070731,000000,16.101,16.4589,15.7292,15.9614,368540.97702936,0
+HLIO.US,D,20070801,000000,15.757,16.1808,15.1898,15.8388,460291.02875763,0
+HLIO.US,D,20070802,000000,15.7292,15.8458,15.4361,15.6484,425326.78190044,0
+HLIO.US,D,20070803,000000,15.6584,16.0441,14.9027,15.0632,323548.68404433,0
+HLIO.US,D,20070806,000000,15.4261,15.8338,14.3674,15.7392,460356.23061802,0
+HLIO.US,D,20070807,000000,15.7062,16.2924,15.3434,15.9146,612391.92246194,0
+HLIO.US,D,20070808,000000,16.104,17.1328,14.7252,14.9466,642811.09809725,0
+HLIO.US,D,20070809,000000,14.5159,14.5159,12.221,12.2859,979502.47098491,0
+HLIO.US,D,20070810,000000,12.0794,12.2799,11.4774,12.0914,848323.34962111,0
+HLIO.US,D,20070813,000000,12.3207,15.2836,12.3207,14.8758,944303.49743032,0
+HLIO.US,D,20070814,000000,14.7462,14.7462,13.5091,14.0015,482686.36314293,0
+HLIO.US,D,20070815,000000,13.9138,14.1262,13.2419,13.3745,348660.42824399,0
+HLIO.US,D,20070816,000000,12.8859,13.3515,12.0914,13.0894,493590.12041105,0
+HLIO.US,D,20070817,000000,13.9307,14.0663,13.1182,13.6626,340515.21122309,0
+HLIO.US,D,20070820,000000,13.8301,14.165,13.4592,13.6088,258599.60625256,0
+HLIO.US,D,20070821,000000,13.4771,14.181,13.4771,14.0573,217330.84104852,0
+HLIO.US,D,20070822,000000,14.187,15.4919,14.153,14.8967,398808.68372747,0
+HLIO.US,D,20070823,000000,14.9575,14.9575,14.0294,14.4093,269753.13680125,0
+HLIO.US,D,20070824,000000,14.488,15.1111,14.2657,15.1111,274536.94714272,0
+HLIO.US,D,20070827,000000,15.1181,15.1181,14.3674,14.7094,285420.64229995,0
+HLIO.US,D,20070828,000000,14.4153,14.6914,13.7563,13.8579,287089.80992591,0
+HLIO.US,D,20070829,000000,13.9637,14.6614,13.9088,14.6296,239947.86175914,0
+HLIO.US,D,20070830,000000,14.3674,14.9685,14.0713,14.6226,151076.72294343,0
+HLIO.US,D,20070831,000000,14.8349,15.0173,14.4043,14.8728,130386.66798368,0
+HLIO.US,D,20070904,000000,14.9525,15.0353,14.5498,15.0173,254041.4946586,0
+HLIO.US,D,20070905,000000,14.8409,14.9317,14.2617,14.4711,194099.9197447,0
+HLIO.US,D,20070906,000000,14.4491,14.7252,14.3674,14.5887,127895.95691683,0
+HLIO.US,D,20070907,000000,14.3315,14.4989,13.4991,13.515,278127.06188629,0
+HLIO.US,D,20070910,000000,13.515,13.6746,12.8271,13.217,234322.44586588,0
+HLIO.US,D,20070911,000000,13.2658,13.2658,12.0794,12.5331,805040.34848382,0
+HLIO.US,D,20070912,000000,12.4423,12.9149,11.9848,12.6976,405503.41013109,0
+HLIO.US,D,20070913,000000,12.8331,13.3575,12.3695,13.1222,377964.15051388,0
+HLIO.US,D,20070914,000000,12.9388,13.2419,12.6398,13.1462,265815.94753931,0
+HLIO.US,D,20070917,000000,13.1582,13.1582,12.538,12.7773,176432.22179038,0
+HLIO.US,D,20070918,000000,12.8591,13.9637,12.6547,13.9637,302015.01732172,0
+HLIO.US,D,20070919,000000,13.9835,14.4381,13.533,14.0514,329199.1775762,0
+HLIO.US,D,20070920,000000,14.0414,14.3474,13.6306,13.836,210687.27302766,0
+HLIO.US,D,20070921,000000,13.9786,14.171,13.5639,13.7294,275823.93155624,0
+HLIO.US,D,20070924,000000,13.8191,14.6734,13.7612,14.0354,235460.97065884,0
+HLIO.US,D,20070925,000000,13.9637,14.6734,13.7772,14.6614,294160.70090871,0
+HLIO.US,D,20070926,000000,14.7751,15.2188,14.3146,15.0563,325309.13427484,0
+HLIO.US,D,20070927,000000,15.2188,17.5635,14.6405,17.383,1858309.1949962,0
+HLIO.US,D,20070928,000000,17.8994,18.2264,16.9364,17.1179,945488.1650783,0
+HLIO.US,D,20071001,000000,17.5156,18.4596,17.3392,18.1745,629511.92478899,0
+HLIO.US,D,20071002,000000,18.4966,18.6591,17.6761,18.1935,565686.325207,0
+HLIO.US,D,20071003,000000,18.1387,18.1745,17.3232,17.5475,424333.70741143,0
+HLIO.US,D,20071004,000000,17.6043,18.341,17.5106,18.341,330219.33591489,0
+HLIO.US,D,20071005,000000,18.5275,18.8834,18.4278,18.5833,393594.54110743,0
+HLIO.US,D,20071008,000000,18.7607,18.8226,18.2583,18.6231,317416.69985114,0
+HLIO.US,D,20071009,000000,18.7727,18.8934,18.2952,18.8226,259524.46956454,0
+HLIO.US,D,20071010,000000,18.8395,19.0448,18.3968,19.01,260513.53163137,0
+HLIO.US,D,20071011,000000,19.0937,19.3808,17.4827,18.1497,505930.32481882,0
+HLIO.US,D,20071012,000000,18.1935,18.6052,17.7588,18.4686,250126.37371863,0
+HLIO.US,D,20071015,000000,18.5175,18.8335,18.1557,18.5494,334832.61831381,0
+HLIO.US,D,20071016,000000,18.5275,18.5653,17.8884,17.9772,256306.50697796,0
+HLIO.US,D,20071017,000000,18.353,18.4686,17.0511,17.5635,464599.36707102,0
+HLIO.US,D,20071018,000000,17.5585,18.335,17.4937,18.2683,260609.82976364,0
+HLIO.US,D,20071019,000000,18.2493,18.4088,17.1328,17.1617,267570.37913654,0
+HLIO.US,D,20071022,000000,17.1856,17.8176,16.3214,17.6701,364231.63561042,0
+HLIO.US,D,20071023,000000,17.9542,18.2045,17.6213,18.022,237062.93021331,0
+HLIO.US,D,20071024,000000,17.8626,17.9772,17.2125,17.6991,225747.89967196,0
+HLIO.US,D,20071025,000000,17.6531,18.1008,17.3452,17.6641,185881.47601906,0
+HLIO.US,D,20071026,000000,17.8774,18.1745,17.358,18.1497,264019.38550921,0
+HLIO.US,D,20071029,000000,18.4278,19.6041,18.1616,19.315,473185.95053148,0
+HLIO.US,D,20071030,000000,18.4028,19.5064,18.4028,18.5026,286362.55840618,0
+HLIO.US,D,20071031,000000,18.6641,19.3419,18.2583,19.33,347475.760596,0
+HLIO.US,D,20071101,000000,18.7607,18.9142,18.3918,18.7099,348172.91894939,0
+HLIO.US,D,20071102,000000,18.8654,18.9092,17.0181,17.4279,691511.87228009,0
+HLIO.US,D,20071105,000000,17.1856,17.7399,16.5147,16.8358,393731.96656702,0
+HLIO.US,D,20071106,000000,16.7091,17.5635,16.5107,17.5535,294904.00211714,0
+HLIO.US,D,20071107,000000,17.1906,17.5425,16.422,16.4639,208429.28244711,0
+HLIO.US,D,20071108,000000,16.5207,17.1239,16.1748,16.9364,307932.3369284,0
+HLIO.US,D,20071109,000000,16.5825,16.5825,15.5767,15.7292,347856.94070289,0
+HLIO.US,D,20071112,000000,15.6125,16.3322,15.4311,15.459,258008.77708689,0
+HLIO.US,D,20071113,000000,15.5487,16.0333,15.0951,15.9186,387779.53826628,0
+HLIO.US,D,20071114,000000,16.2575,16.3154,15.7062,15.8518,177749.29937024,0
+HLIO.US,D,20071115,000000,15.8638,15.9963,14.9965,15.6394,416645.9065188,0
+HLIO.US,D,20071116,000000,15.6962,15.6962,14.9915,15.2935,299729.94289147,0
+HLIO.US,D,20071119,000000,15.2836,15.4311,14.2617,14.5219,236830.209727,0
+HLIO.US,D,20071120,000000,14.6914,14.8758,14.175,14.5498,153515.27252197,0
+HLIO.US,D,20071121,000000,14.3963,14.4661,13.8749,13.9587,201202.91010493,0
+HLIO.US,D,20071123,000000,14.199,14.8409,13.9637,14.6674,83348.039687995,0
+HLIO.US,D,20071126,000000,14.7801,14.9745,14.159,14.187,224294.39973806,0
+HLIO.US,D,20071127,000000,14.3724,14.7632,13.9407,14.6405,277456.9873826,0
+HLIO.US,D,20071128,000000,14.822,15.9036,14.5837,15.8687,284800.72307348,0
+HLIO.US,D,20071129,000000,15.8638,15.8638,15.1011,15.761,224959.45871403,0
+HLIO.US,D,20071130,000000,16.0911,16.3831,15.3942,15.6065,408679.24228481,0
+HLIO.US,D,20071203,000000,15.7451,15.7451,14.9915,15.3882,282194.65486901,0
+HLIO.US,D,20071204,000000,15.1778,15.1958,14.6455,14.9466,167961.99857308,0
+HLIO.US,D,20071205,000000,15.4649,15.4649,14.9027,15.3054,267156.09654669,0
+HLIO.US,D,20071206,000000,15.2406,15.9833,14.9915,15.9345,184799.1251366,0
+HLIO.US,D,20071207,000000,15.9086,16.5017,15.8139,16.5017,248314.76510537,0
+HLIO.US,D,20071210,000000,16.5825,17.3392,16.4539,16.6882,339330.5435751,0
+HLIO.US,D,20071211,000000,16.8995,16.8995,15.5767,15.6225,287500.08009359,0
+HLIO.US,D,20071212,000000,16.3502,16.6095,15.7352,16.1149,299632.64165366,0
+HLIO.US,D,20071213,000000,15.9774,16.1867,15.2238,15.9614,242204.84923414,0
+HLIO.US,D,20071214,000000,15.6803,15.778,14.8848,14.9805,214420.83186408,0
+HLIO.US,D,20071217,000000,14.79,15.0243,13.4533,13.5489,419469.64862641,0
+HLIO.US,D,20071218,000000,13.7772,14.4272,13.4771,13.9307,317028.49800543,0
+HLIO.US,D,20071219,000000,14.0992,14.199,13.7612,14.0125,226744.98658314,0
+HLIO.US,D,20071220,000000,14.1262,14.153,13.6257,13.8969,247566.4483692,0
+HLIO.US,D,20071221,000000,13.4363,14.2717,13.4363,14.171,423728.83476813,0
+HLIO.US,D,20071224,000000,14.3783,14.4711,13.9835,14.1421,134509.43177136,0
+HLIO.US,D,20071226,000000,14.0992,14.6336,13.6566,14.5329,183675.64692682,0
+HLIO.US,D,20071227,000000,14.5767,14.8,13.6686,13.6686,176728.137926,0
+HLIO.US,D,20071228,000000,13.6257,14.0663,13.4592,13.4991,127758.53145724,0
+HLIO.US,D,20071231,000000,13.515,13.853,13.2458,13.5489,233724.5949614,0
+HLIO.US,D,20080102,000000,13.5529,13.8579,13.0086,13.0325,197964.88540746,0
+HLIO.US,D,20080103,000000,13.182,13.7254,13.0325,13.1073,225388.78788705,0
+HLIO.US,D,20080104,000000,12.8919,12.9388,12.243,12.4155,327911.19005713,0
+HLIO.US,D,20080107,000000,12.5958,13.1412,12.3855,12.5331,362799.20089295,0
+HLIO.US,D,20080108,000000,12.566,12.8979,11.7076,11.7286,232664.31240092,0
+HLIO.US,D,20080109,000000,11.6468,11.7226,10.7576,11.4195,539982.74873612,0
+HLIO.US,D,20080110,000000,11.2511,12.0276,10.936,11.606,357981.28496298,0
+HLIO.US,D,20080111,000000,11.4365,11.7126,11.1853,11.2411,200536.84802341,0
+HLIO.US,D,20080114,000000,11.3717,11.4425,10.946,11.3079,213197.04309986,0
+HLIO.US,D,20080115,000000,11.0058,11.1623,10.5194,10.8822,308128.94561512,0
+HLIO.US,D,20080116,000000,10.7017,10.8423,10.0368,10.8204,670522.89186811,0
+HLIO.US,D,20080117,000000,10.8822,11.27,10.0717,10.5024,471673.26737046,0
+HLIO.US,D,20080118,000000,10.4964,10.7526,10.3209,10.4166,228956.83430864,0
+HLIO.US,D,20080122,000000,9.52442,10.6649,9.14181,10.2761,268837.30143917,0
+HLIO.US,D,20080123,000000,9.8215,10.9998,9.60417,10.9948,211165.75437236,0
+HLIO.US,D,20080124,000000,11.0846,11.2979,10.8822,11.1016,222486.80354697,0
+HLIO.US,D,20080125,000000,11.3079,11.615,11.1075,11.5212,228093.16043488,0
+HLIO.US,D,20080128,000000,11.4255,11.6199,11.0118,11.579,166231.64150892,0
+HLIO.US,D,20080129,000000,11.6408,11.6907,11.0786,11.6468,172061.69093323,0
+HLIO.US,D,20080130,000000,11.573,12.1592,11.2979,12.0794,246201.22172322,0
+HLIO.US,D,20080131,000000,11.6797,12.4423,11.3547,12.3537,275002.38811534,0
+HLIO.US,D,20080201,000000,12.4533,12.9438,12.0077,12.9388,238938.73758143,0
+HLIO.US,D,20080204,000000,12.9717,12.9717,12.1354,12.3537,177585.79316649,0
+HLIO.US,D,20080205,000000,12.1094,12.4324,11.6568,11.6797,199277.95056513,0
+HLIO.US,D,20080206,000000,11.7824,12.0326,11.4195,11.5442,125334.02535632,0
+HLIO.US,D,20080207,000000,11.4594,11.9738,11.2809,11.5092,163290.5360526,0
+HLIO.US,D,20080208,000000,11.4824,12.243,11.4824,11.611,165000.83100587,0
+HLIO.US,D,20080211,000000,11.7345,11.7345,11.4255,11.5092,137195.74841939,0
+HLIO.US,D,20080212,000000,11.4365,11.9509,11.4096,11.6797,131640.54991424,0
+HLIO.US,D,20080213,000000,11.8671,12.3695,11.8671,12.3147,125359.10299493,0
+HLIO.US,D,20080214,000000,12.4483,12.4822,11.5552,11.6299,130073.69905382,0
+HLIO.US,D,20080215,000000,11.4365,11.8611,11.1903,11.6299,148996.28204424,0
+HLIO.US,D,20080219,000000,11.8671,12.0536,11.5092,11.9459,139153.81044215,0
+HLIO.US,D,20080220,000000,11.8333,12.1872,11.5092,11.8273,132207.30454685,0
+HLIO.US,D,20080221,000000,12.0137,12.1034,11.5322,11.7226,137491.664555,0
+HLIO.US,D,20080222,000000,11.8123,11.8383,11.1793,11.5442,169249.98609215,0
+HLIO.US,D,20080225,000000,11.606,11.8383,11.0956,11.8233,150318.37515183,0
+HLIO.US,D,20080226,000000,11.7933,12.3317,11.606,12.2928,116356.23073353,0
+HLIO.US,D,20080227,000000,12.0794,12.4105,12.0276,12.1244,100041.72215866,0
+HLIO.US,D,20080228,000000,12.0077,12.3048,11.9289,12.1462,166582.72844947,0
+HLIO.US,D,20080229,000000,12.0276,12.226,11.5601,11.6688,186898.62504113,0
+HLIO.US,D,20080303,000000,11.6518,11.9678,11.4096,11.6299,235656.57624,0
+HLIO.US,D,20080304,000000,11.573,13.8301,11.3029,13.6416,493990.35952328,0
+HLIO.US,D,20080305,000000,13.7144,14.3993,13.4821,14.1162,518853.33354791,0
+HLIO.US,D,20080306,000000,14.0075,14.2078,13.7513,13.7722,395121.26774608,0
+HLIO.US,D,20080307,000000,13.6686,14.4491,13.527,14.1321,301409.14157287,0
+HLIO.US,D,20080310,000000,14.3315,14.8509,14.1321,14.2936,360889.28793633,0
+HLIO.US,D,20080311,000000,14.7692,15.0353,14.4611,15.0353,292131.41839229,0
+HLIO.US,D,20080312,000000,15.0353,15.6175,14.6455,15.2876,231420.4615258,0
+HLIO.US,D,20080313,000000,14.8907,15.8458,14.6455,15.6125,353382.0460417,0
+HLIO.US,D,20080314,000000,15.5587,15.5587,14.0294,14.5099,443565.24690954,0
+HLIO.US,D,20080317,000000,13.9945,15.0173,13.9637,14.6056,194557.33587297,0
+HLIO.US,D,20080318,000000,15.0831,16.2256,14.6614,16.2136,381794.00748257,0
+HLIO.US,D,20080319,000000,16.2804,16.427,15.2188,15.2466,295457.71637768,0
+HLIO.US,D,20080320,000000,15.5826,15.9435,15.3224,15.767,443892.25931703,0
+HLIO.US,D,20080324,000000,15.8638,16.6035,15.2935,16.4479,320605.57237693,0
+HLIO.US,D,20080325,000000,16.3263,16.6413,15.9345,16.3034,274324.2887673,0
+HLIO.US,D,20080326,000000,16.1099,16.2984,16.0731,16.2684,141028.61470471,0
+HLIO.US,D,20080327,000000,16.1299,16.3991,16.0113,16.1099,147558.83179906,0
+HLIO.US,D,20080328,000000,16.0501,16.2864,15.9146,16.0681,128178.83268037,0
+HLIO.US,D,20080331,000000,16.0023,16.2416,15.5657,15.7172,201878.00013634,0
+HLIO.US,D,20080401,000000,16.1409,16.2924,16.0371,16.2476,331961.7302456,0
+HLIO.US,D,20080402,000000,16.1927,16.2984,16.0163,16.2635,218305.85963772,0
+HLIO.US,D,20080403,000000,16.0621,16.3602,15.9774,16.2744,256546.24920309,0
+HLIO.US,D,20080404,000000,15.4699,17.2843,15.4699,16.8038,309132.05115957,0
+HLIO.US,D,20080407,000000,16.8876,17.0461,16.4639,16.7221,170149.77176552,0
+HLIO.US,D,20080408,000000,16.3871,16.8358,16.3871,16.7779,143828.28227926,0
+HLIO.US,D,20080409,000000,16.7091,16.8358,15.9345,16.0113,171312.37109153,0
+HLIO.US,D,20080410,000000,15.9086,16.7151,15.8687,16.433,170247.07300333,0
+HLIO.US,D,20080411,000000,16.2864,16.5945,15.6125,15.751,136710.24533588,0
+HLIO.US,D,20080414,000000,15.6005,16.0621,15.5039,15.8458,146319.99645167,0
+HLIO.US,D,20080415,000000,15.8458,16.0841,15.5886,15.8966,105059.25609198,0
+HLIO.US,D,20080416,000000,16.1748,16.6204,16.0561,16.4539,149113.64539295,0
+HLIO.US,D,20080417,000000,16.3322,16.7001,15.9833,16.3871,129534.02827091,0
+HLIO.US,D,20080418,000000,16.5107,16.7091,16.2575,16.5555,156485.46803908,0
+HLIO.US,D,20080421,000000,16.1349,16.5437,16.1099,16.5327,119189.00079104,0
+HLIO.US,D,20080422,000000,16.5107,16.5595,15.8687,16.1538,157692.20400904,0
+HLIO.US,D,20080423,000000,16.1588,16.5107,15.8847,16.2256,117809.73066743,0
+HLIO.US,D,20080424,000000,16.1648,16.2476,15.7062,16.0273,157887.80959021,0
+HLIO.US,D,20080425,000000,16.101,16.1479,15.5487,16.0441,103906.68782141,0
+HLIO.US,D,20080428,000000,15.9833,16.5645,15.9833,16.4987,101124.07304111,0
+HLIO.US,D,20080429,000000,16.5377,16.6473,16.0501,16.1249,83891.722893085,0
+HLIO.US,D,20080430,000000,16.2196,16.4858,16.1299,16.2096,98187.983112525,0
+HLIO.US,D,20080501,000000,16.2306,16.6473,16.2306,16.6413,131643.55923088,0
+HLIO.US,D,20080502,000000,16.6473,16.8596,16.3991,16.4689,105881.80263842,0
+HLIO.US,D,20080505,000000,16.7838,16.9194,16.6942,16.7838,206058.94404558,0
+HLIO.US,D,20080506,000000,16.7001,19.8454,16.41,19.8065,1280708.9852378,0
+HLIO.US,D,20080507,000000,19.8513,20.2561,18.5344,19.1445,583256.72192351,0
+HLIO.US,D,20080508,000000,19.3619,19.8852,18.7488,19.6749,311951.780845,0
+HLIO.US,D,20080509,000000,19.8454,19.9002,19.3569,19.9002,182277.31779786,0
+HLIO.US,D,20080512,000000,19.958,21.4115,19.9002,21.3109,518065.89569552,0
+HLIO.US,D,20080513,000000,21.2201,21.4922,20.6539,21.2649,302992.042122,0
+HLIO.US,D,20080514,000000,20.925,21.5312,20.624,20.7965,253845.88907744,0
+HLIO.US,D,20080515,000000,20.7605,21.588,20.7326,21.3317,368468.75343016,0
+HLIO.US,D,20080516,000000,21.5202,21.5312,20.9141,21.253,289297.64522924,0
+HLIO.US,D,20080519,000000,21.3965,21.5262,20.8014,20.8273,308854.19092375,0
+HLIO.US,D,20080520,000000,20.8173,21.3756,20.7915,21.3756,357575.02721747,0
+HLIO.US,D,20080521,000000,21.4863,22.1602,21.1812,21.4634,591727.94824636,0
+HLIO.US,D,20080522,000000,21.3257,21.6578,20.9639,21.3547,257917.49448234,0
+HLIO.US,D,20080523,000000,21.0018,21.0018,19.2413,20.2083,422856.13294446,0
+HLIO.US,D,20080527,000000,20.8622,21.5162,20.1903,21.5162,383440.10368102,0
+HLIO.US,D,20080528,000000,21.6856,21.6906,20.6299,21.1024,287159.02420848,0
+HLIO.US,D,20080529,000000,20.9908,21.4574,20.931,20.9908,270657.93800234,0
+HLIO.US,D,20080530,000000,20.9808,21.6856,20.9808,21.595,278723.90968523,0
+HLIO.US,D,20080602,000000,21.554,22.2997,21.5312,22.0924,393085.9665964,0
+HLIO.US,D,20080603,000000,22.2659,22.3357,21.1314,21.588,248945.71849282,0
+HLIO.US,D,20080604,000000,21.247,21.6538,21.1144,21.3816,161965.43362838,0
+HLIO.US,D,20080605,000000,21.2411,21.6308,21.1972,21.4464,232740.54842229,0
+HLIO.US,D,20080606,000000,21.3377,21.5262,20.4604,20.5054,217623.7478675,0
+HLIO.US,D,20080609,000000,20.4694,21.0138,19.8952,20.5352,316661.36137617,0
+HLIO.US,D,20080610,000000,20.1803,21.0188,20.1803,20.4604,238380.00779317,0
+HLIO.US,D,20080611,000000,20.6778,20.7207,19.4716,19.4934,358059.52719545,0
+HLIO.US,D,20080612,000000,19.6549,20.2341,19.0887,19.3908,251870.77426042,0
+HLIO.US,D,20080613,000000,19.6589,20.7207,19.4556,20.7207,334737.32328708,0
+HLIO.US,D,20080616,000000,21.1144,21.247,20.8622,21.2091,330458.07503448,0
+HLIO.US,D,20080617,000000,21.1693,21.2351,20.5562,20.936,364714.1293773,0
+HLIO.US,D,20080618,000000,20.7326,21.253,20.0577,20.5242,230043.19761329,0
+HLIO.US,D,20080619,000000,20.5452,20.931,20.2192,20.931,167076.25637734,0
+HLIO.US,D,20080620,000000,20.7605,20.7605,19.9172,20.2461,276004.49055424,0
+HLIO.US,D,20080623,000000,20.4854,20.618,20.1634,20.2143,147459.52435016,0
+HLIO.US,D,20080624,000000,20.0736,20.5302,19.4556,19.4606,171259.20649767,0
+HLIO.US,D,20080625,000000,19.5872,19.942,19.4884,19.7855,322380.06608506,0
+HLIO.US,D,20080626,000000,19.5124,19.5124,17.6641,18.0549,573727.21925128,0
+HLIO.US,D,20080627,000000,17.9054,18.364,17.4328,17.4668,672447.8514079,0
+HLIO.US,D,20080630,000000,16.9524,17.6871,16.7719,17.372,503732.52057094,0
+HLIO.US,D,20080701,000000,17.0351,18.8395,16.9264,18.8156,517459.01684114,0
+HLIO.US,D,20080702,000000,18.1297,18.7169,17.0002,17.2724,427828.52712827,0
+HLIO.US,D,20080703,000000,17.2235,17.8526,17.0241,17.1677,237629.68484593,0
+HLIO.US,D,20080707,000000,17.2016,17.8824,16.8038,17.2235,344621.92532205,0
+HLIO.US,D,20080708,000000,17.2235,18.1177,16.9414,18.1008,330353.75205786,0
+HLIO.US,D,20080709,000000,18.1387,18.5604,17.1437,17.1497,367813.72550963,0
+HLIO.US,D,20080710,000000,17.3122,17.9422,17.1179,17.7359,259657.88260195,0
+HLIO.US,D,20080711,000000,17.6153,18.2383,17.2893,18.0649,305381.43952888,0
+HLIO.US,D,20080714,000000,18.3918,18.4088,17.5695,18.1327,363114.1760339,0
+HLIO.US,D,20080715,000000,17.7997,18.0549,16.9753,17.5475,378406.52005898,0
+HLIO.US,D,20080716,000000,17.5635,18.4596,17.3122,18.4596,247735.97320621,0
+HLIO.US,D,20080717,000000,18.3231,19.0548,17.9264,18.983,317497.95140024,0
+HLIO.US,D,20080718,000000,18.9671,20.0786,18.7956,19.976,448404.22805595,0
+HLIO.US,D,20080721,000000,19.989,20.4604,19.6589,20.2461,289836.31290661,0
+HLIO.US,D,20080722,000000,20.0936,21.8741,19.958,21.8691,512915.95183034,0
+HLIO.US,D,20080723,000000,21.7903,21.7903,20.7915,21.4394,346557.91902283,0
+HLIO.US,D,20080724,000000,21.4015,21.5202,20.1803,20.2232,275273.22661234,0
+HLIO.US,D,20080725,000000,20.3498,21.1314,19.948,20.931,213037.54931829,0
+HLIO.US,D,20080728,000000,20.92,21.4055,20.4694,20.6588,154229.48366962,0
+HLIO.US,D,20080729,000000,21.0875,21.5312,20.8343,21.4863,199322.08720908,0
+HLIO.US,D,20080730,000000,21.554,23.1132,21.4165,22.6357,955295.52798635,0
+HLIO.US,D,20080731,000000,22.8341,22.8779,22.0754,22.1781,419049.34740329,0
+HLIO.US,D,20080801,000000,22.4523,22.556,21.7166,21.9289,304759.51409132,0
+HLIO.US,D,20080804,000000,22.1272,22.22,20.0518,20.6937,655863.50744158,0
+HLIO.US,D,20080805,000000,20.7047,20.9639,17.0909,18.364,2007773.9273297,0
+HLIO.US,D,20080806,000000,17.6531,19.1286,17.5216,18.5115,550288.65509976,0
+HLIO.US,D,20080807,000000,17.9941,18.4088,17.9602,18.032,335135.55618822,0
+HLIO.US,D,20080808,000000,17.8774,18.8156,17.8676,18.4796,277900.36003324,0
+HLIO.US,D,20080811,000000,18.1297,18.5713,17.7648,18.2264,270507.47217068,0
+HLIO.US,D,20080812,000000,18.1745,18.1815,17.5983,18.032,227535.43375217,0
+HLIO.US,D,20080813,000000,17.7858,18.7787,17.6931,18.353,269166.32005775,0
+HLIO.US,D,20080814,000000,18.0829,18.6481,17.7698,18.4318,173260.40205885,0
+HLIO.US,D,20080815,000000,18.6481,18.7378,17.8586,18.022,280995.9437434,0
+HLIO.US,D,20080818,000000,18.1297,18.4318,17.4987,17.7588,116796.59406754,0
+HLIO.US,D,20080819,000000,17.5315,17.5475,16.8228,17.2016,292977.03636626,0
+HLIO.US,D,20080820,000000,17.2395,17.8406,16.9524,17.7399,206647.76700018,0
+HLIO.US,D,20080821,000000,17.5873,17.7588,17.2524,17.2784,241226.82132831,0
+HLIO.US,D,20080822,000000,17.5535,17.8725,17.3172,17.7858,94716.234823199,0
+HLIO.US,D,20080825,000000,17.7648,17.7648,17.0241,17.1966,124170.42292476,0
+HLIO.US,D,20080826,000000,17.3072,17.4777,17.0511,17.1377,341800.18942552,0
+HLIO.US,D,20080827,000000,17.1059,17.8176,16.9583,17.7319,218125.30063972,0
+HLIO.US,D,20080828,000000,17.9094,18.3181,17.7648,18.2583,142758.97176889,0
+HLIO.US,D,20080829,000000,18.2165,18.2165,17.6821,17.8117,113125.22777487,0
+HLIO.US,D,20080902,000000,17.0571,17.9602,16.7938,17.2175,246188.18135113,0
+HLIO.US,D,20080903,000000,17.2175,17.8526,17.0351,17.405,315314.19062998,0
+HLIO.US,D,20080904,000000,17.2125,17.2614,15.79,16.1149,384517.43903574,0
+HLIO.US,D,20080905,000000,15.9833,16.2306,15.4749,15.9495,290921.67310569,0
+HLIO.US,D,20080908,000000,16.3442,16.9045,15.9833,16.7878,322534.5443389,0
+HLIO.US,D,20080909,000000,16.7878,17.1009,15.5099,15.5377,155326.88113525,0
+HLIO.US,D,20080910,000000,15.6693,16.5327,15.5039,16.4858,187764.30512598,0
+HLIO.US,D,20080911,000000,16.2306,16.7838,15.8906,16.7838,131198.18036914,0
+HLIO.US,D,20080912,000000,16.7091,17.1856,16.5077,17.0411,78014.527508177,0
+HLIO.US,D,20080915,000000,16.438,16.9364,15.3663,15.4649,173174.13498202,0
+HLIO.US,D,20080916,000000,15.1719,16.5496,14.8608,16.2984,332479.33270654,0
+HLIO.US,D,20080917,000000,15.9345,16.1349,14.6455,14.6914,346862.86310835,0
+HLIO.US,D,20080918,000000,15.0722,16.0371,13.8301,15.6853,372539.35572952,0
+HLIO.US,D,20080919,000000,16.6263,17.6323,16.1479,16.9524,512526.74687909,0
+HLIO.US,D,20080922,000000,16.9414,17.2016,16.2536,16.3034,112205.37999061,0
+HLIO.US,D,20080923,000000,16.2536,16.2536,14.7134,14.7192,260102.25835814,0
+HLIO.US,D,20080924,000000,14.7572,14.9965,13.9088,13.9138,247471.15334248,0
+HLIO.US,D,20080925,000000,14.0075,14.2826,13.7722,14.1222,551766.22956673,0
+HLIO.US,D,20080926,000000,13.7404,14.2078,13.6516,14.171,195128.10292776,0
+HLIO.US,D,20080929,000000,13.8579,13.9835,12.3855,13.1292,298889.34044523,0
+HLIO.US,D,20080930,000000,13.2957,14.0623,13.0954,14.0185,217511.40004653,0
+HLIO.US,D,20081001,000000,13.8969,13.8969,13.1642,13.3326,200451.58405214,0
+HLIO.US,D,20081002,000000,13.191,13.4931,12.4812,12.561,211715.45621072,0
+HLIO.US,D,20081003,000000,12.4105,13.2488,11.909,12.1522,391782.93249416,0
+HLIO.US,D,20081006,000000,11.7445,12.1522,10.8593,11.7884,405253.63685053,0
+HLIO.US,D,20081007,000000,11.914,12.0536,10.7725,10.9241,195886.45071936,0
+HLIO.US,D,20081008,000000,10.6011,11.8383,9.77963,11.1175,437445.29998288,0
+HLIO.US,D,20081009,000000,11.4036,11.8561,10.004,10.1425,316314.28685779,0
+HLIO.US,D,20081010,000000,9.2411,12.5131,8.75581,11.5322,714285.37745565,0
+HLIO.US,D,20081013,000000,12.5131,12.9877,11.7076,12.9877,390382.59715412,0
+HLIO.US,D,20081014,000000,13.2458,13.3745,12.0137,12.2799,272173.63048001,0
+HLIO.US,D,20081015,000000,11.9798,12.1872,10.7935,10.9021,363211.47727172,0
+HLIO.US,D,20081016,000000,10.8912,11.4484,10.0926,11.3199,321023.86738897,0
+HLIO.US,D,20081017,000000,10.7725,11.8731,10.4844,10.7526,354992.03044053,0
+HLIO.US,D,20081020,000000,10.8972,11.7017,10.8204,11.6568,288615.53345901,0
+HLIO.US,D,20081021,000000,11.5162,11.8731,11.0726,11.3358,231134.57644564,0
+HLIO.US,D,20081022,000000,10.9729,11.1683,9.8215,10.1704,357235.97754346,0
+HLIO.US,D,20081023,000000,10.2253,10.3608,9.05737,9.69888,409608.11801896,0
+HLIO.US,D,20081024,000000,9.41964,10.0608,9.01939,9.65701,321768.17170294,0
+HLIO.US,D,20081027,000000,9.47856,9.65701,9.01939,9.05268,153978.70728351,0
+HLIO.US,D,20081028,000000,9.28487,10.0538,8.79369,10.0488,171981.44248967,0
+HLIO.US,D,20081029,000000,9.99298,10.635,9.18697,10.0926,160482.84363369,0
+HLIO.US,D,20081030,000000,10.1256,10.5792,9.96805,10.5792,142673.70779761,0
+HLIO.US,D,20081031,000000,10.5572,11.4195,10.3559,11.2759,155555.58919938,0
+HLIO.US,D,20081103,000000,10.7785,11.0666,10.5074,10.8373,286106.76649235,0
+HLIO.US,D,20081104,000000,8.97633,9.14739,8.21499,8.6947,1239192.4529642,0
+HLIO.US,D,20081105,000000,8.60069,8.82001,8.29245,8.3083,412113.875669,0
+HLIO.US,D,20081106,000000,8.23653,8.32495,7.64715,7.98351,493428.6204184,0
+HLIO.US,D,20081107,000000,8.06575,8.2756,7.55355,7.7301,308029.63816621,0
+HLIO.US,D,20081110,000000,7.80705,7.90615,7.38875,7.54257,309127.03563184,0
+HLIO.US,D,20081111,000000,7.48755,7.83437,7.04104,7.14591,348862.05245843,0
+HLIO.US,D,20081112,000000,7.14591,7.47658,6.83208,7.13494,514122.68780031,0
+HLIO.US,D,20081113,000000,7.17362,8.31388,6.8264,8.31388,612473.17401103,0
+HLIO.US,D,20081114,000000,8.0829,8.25876,7.2451,7.30013,335020.19905061,0
+HLIO.US,D,20081117,000000,7.16276,7.61974,7.06905,7.45993,426270.70421776,0
+HLIO.US,D,20081118,000000,7.46562,7.75213,7.27291,7.55923,271219.67710724,0
+HLIO.US,D,20081119,000000,7.53171,7.53171,6.6665,6.73858,271003.00630963,0
+HLIO.US,D,20081120,000000,6.58934,6.93656,6.14322,6.17054,266160.01274105,0
+HLIO.US,D,20081121,000000,6.33034,6.91473,6.04393,6.8928,252767.55061715,0
+HLIO.US,D,20081124,000000,6.91473,7.4383,6.70527,7.18449,206448.14899683,0
+HLIO.US,D,20081125,000000,7.28897,7.51506,6.98092,7.48196,155849.4991239,0
+HLIO.US,D,20081126,000000,7.23403,8.19296,7.23403,8.14321,187189.52564902,0
+HLIO.US,D,20081128,000000,7.80705,8.2097,7.79599,8.19296,65969.236130473,0
+HLIO.US,D,20081201,000000,7.84584,8.15398,6.8928,6.9533,240865.70333231,0
+HLIO.US,D,20081202,000000,7.17362,7.37729,7.02469,7.35017,241809.62564963,0
+HLIO.US,D,20081203,000000,7.06336,7.85122,7.06336,7.76857,273786.62419548,0
+HLIO.US,D,20081204,000000,7.58106,7.92299,7.32236,7.52632,239530.56985265,0
+HLIO.US,D,20081205,000000,7.33323,8.02189,7.14591,7.92858,295698.46170834,0
+HLIO.US,D,20081208,000000,8.30312,9.1129,8.11051,8.81543,358789.7880318,0
+HLIO.US,D,20081209,000000,8.65053,9.01361,8.24221,8.35804,212202.96550532,0
+HLIO.US,D,20081210,000000,8.55085,8.65053,8.10503,8.39135,138509.81668261,0
+HLIO.US,D,20081211,000000,8.2097,8.61175,8.2097,8.29753,249945.81472063,0
+HLIO.US,D,20081212,000000,8.05498,8.70567,8.02189,8.58913,175389.9951297,0
+HLIO.US,D,20081215,000000,8.73826,8.88192,8.08778,8.23653,155856.52086271,0
+HLIO.US,D,20081216,000000,8.44657,9.35335,8.32495,9.29344,250325.99172198,0
+HLIO.US,D,20081217,000000,9.2411,10.0208,9.2411,9.7228,229033.07033003,0
+HLIO.US,D,20081218,000000,9.7228,9.7228,8.80456,9.15826,354033.06154004,0
+HLIO.US,D,20081219,000000,9.44217,10.0717,9.16903,9.26602,423112.92796384,0
+HLIO.US,D,20081222,000000,9.27181,9.57426,8.76039,9.17511,219776.41236588,0
+HLIO.US,D,20081223,000000,9.25077,9.49551,9.16414,9.37478,287609.41859793,0
+HLIO.US,D,20081224,000000,9.33681,9.81353,9.16903,9.59919,132914.4939557,0
+HLIO.US,D,20081226,000000,9.65701,9.8863,9.38575,9.70487,142589.44693187,0
+HLIO.US,D,20081229,000000,9.66199,9.66199,8.83098,9.32733,150002.39690533,0
+HLIO.US,D,20081230,000000,9.38964,9.99298,8.85341,9.95708,198779.40710954,0
+HLIO.US,D,20081231,000000,9.92319,10.2811,9.78562,10.1425,206179.31671092,0
+HLIO.US,D,20090102,000000,9.23522,10.3668,9.23522,10.1903,189819.66838656,0
+HLIO.US,D,20090105,000000,10.2981,10.4904,10.1475,10.3479,158441.52385075,0
+HLIO.US,D,20090106,000000,10.4575,10.7526,10.2313,10.5572,202403.62744162,0
+HLIO.US,D,20090107,000000,10.2253,10.5194,9.5623,9.89128,156943.88727289,0
+HLIO.US,D,20090108,000000,9.80655,10.1256,9.63707,9.96306,190490.74599579,0
+HLIO.US,D,20090109,000000,9.99298,10.2313,9.42463,9.47158,173991.66600075,0
+HLIO.US,D,20090112,000000,9.49053,9.62511,9.09556,9.09556,197405.15251365,0
+HLIO.US,D,20090113,000000,9.12387,9.51246,9.00792,9.27909,146195.61136415,0
+HLIO.US,D,20090114,000000,9.14181,9.33681,8.62242,8.75581,217715.03047204,0
+HLIO.US,D,20090115,000000,8.77126,9.05268,8.37509,9.0469,193611.40734455,0
+HLIO.US,D,20090116,000000,9.07481,9.18199,8.49581,8.77634,229155.44920645,0
+HLIO.US,D,20090120,000000,8.61175,8.84304,7.8894,7.93964,202732.6460602,0
+HLIO.US,D,20090121,000000,8.18747,8.96905,7.95041,8.86407,163044.7751942,0
+HLIO.US,D,20090122,000000,8.63867,9.19155,8.55653,8.77126,158720.3871921,0
+HLIO.US,D,20090123,000000,8.53968,8.84822,8.40201,8.65581,297878.21005642,0
+HLIO.US,D,20090126,000000,8.60069,9.01939,8.45734,8.70008,152453.98685595,0
+HLIO.US,D,20090127,000000,8.6947,8.8877,8.49581,8.84304,133219.4380412,0
+HLIO.US,D,20090128,000000,9.00792,9.70487,8.90265,9.6939,151890.24153997,0
+HLIO.US,D,20090129,000000,9.50648,9.60916,8.57318,8.66111,167942.93956774,0
+HLIO.US,D,20090130,000000,8.75581,8.82559,8.24221,8.29245,210783.57115993,0
+HLIO.US,D,20090202,000000,8.19834,8.84822,8.1488,8.73288,171953.35553443,0
+HLIO.US,D,20090203,000000,8.78272,9.07971,8.66111,8.96905,137865.82292308,0
+HLIO.US,D,20090204,000000,8.99686,9.50149,8.82001,9.16903,110869.2434054,0
+HLIO.US,D,20090205,000000,9.0469,9.49551,8.84304,9.37478,108974.37703195,0
+HLIO.US,D,20090206,000000,9.38964,9.94013,9.2095,9.92917,129407.63697231,0
+HLIO.US,D,20090209,000000,9.84442,10.004,9.5623,9.81851,86228.958811643,0
+HLIO.US,D,20090210,000000,9.69888,10.0168,8.96905,9.13643,194917.45076343,0
+HLIO.US,D,20090211,000000,9.17511,9.32733,9.03065,9.04122,93712.126173208,0
+HLIO.US,D,20090212,000000,9.00214,9.19155,8.7883,9.14181,120107.84546975,0
+HLIO.US,D,20090213,000000,9.12387,9.47158,8.94252,9.08987,98168.924107181,0
+HLIO.US,D,20090217,000000,8.94841,9.0469,8.63309,8.68404,112617.65636937,0
+HLIO.US,D,20090218,000000,8.84822,8.95758,8.2756,8.36901,189192.72742127,0
+HLIO.US,D,20090219,000000,8.45185,8.953,8.42394,8.74454,288544.31296536,0
+HLIO.US,D,20090220,000000,8.57318,8.70008,8.31388,8.43521,274861.95333911,0
+HLIO.US,D,20090223,000000,8.25347,8.28089,7.27291,7.2782,487765.08651445,0
+HLIO.US,D,20090224,000000,7.35516,7.65881,7.13494,7.59781,430308.20403415,0
+HLIO.US,D,20090225,000000,7.55923,7.664,7.19555,7.2451,330409.92596835,0
+HLIO.US,D,20090226,000000,7.28897,7.50429,7.06905,7.09088,265383.60904965,0
+HLIO.US,D,20090227,000000,7.16804,7.42136,7.09088,7.13494,290253.60481309,0
+HLIO.US,D,20090302,000000,6.98092,7.03575,6.34151,6.71575,388206.86122821,0
+HLIO.US,D,20090303,000000,6.45177,6.65045,6.08271,6.14322,750820.48759545,0
+HLIO.US,D,20090304,000000,6.28657,6.53999,6.22048,6.31958,356503.71049601,0
+HLIO.US,D,20090305,000000,6.13784,6.2478,5.54269,5.84036,361851.26615345,0
+HLIO.US,D,20090306,000000,5.90616,6.02758,5.60349,5.7962,333112.29230508,0
+HLIO.US,D,20090309,000000,5.70269,5.86219,5.54269,5.70269,236970.64450323,0
+HLIO.US,D,20090310,000000,5.92291,6.4738,5.76331,6.46852,255011.49772008,0
+HLIO.US,D,20090311,000000,6.56202,6.82121,6.42395,6.63918,316384.5042459,0
+HLIO.US,D,20090312,000000,6.58934,7.46562,6.45725,7.3717,313591.85841017,0
+HLIO.US,D,20090313,000000,7.46562,8.13743,7.46562,7.8894,313030.11930527,0
+HLIO.US,D,20090316,000000,7.96676,8.0829,7.6308,7.68574,157065.26304377,0
+HLIO.US,D,20090317,000000,7.70228,8.13215,7.58106,8.12667,167588.84331055,0
+HLIO.US,D,20090318,000000,8.0495,8.84822,8.01641,8.38017,246986.65336452,0
+HLIO.US,D,20090319,000000,8.53968,8.66111,8.18179,8.22037,170349.38976886,0
+HLIO.US,D,20090320,000000,8.33063,8.45185,7.70787,7.78502,237574.51404099,0
+HLIO.US,D,20090323,000000,8.35276,8.82001,8.16574,8.76577,226503.23814694,0
+HLIO.US,D,20090324,000000,8.56241,8.67775,8.13743,8.15398,143844.33196797,0
+HLIO.US,D,20090325,000000,8.2756,8.68404,8.02777,8.44079,208402.19859741,0
+HLIO.US,D,20090326,000000,8.81543,8.81543,8.29753,8.73826,227725.02070007,0
+HLIO.US,D,20090327,000000,8.49023,8.7288,8.00584,8.03894,210266.97180454,0
+HLIO.US,D,20090330,000000,7.71335,7.81832,7.36074,7.55355,353772.25409848,0
+HLIO.US,D,20090331,000000,7.70787,8.07163,7.50968,7.92299,379480.84609708,0
+HLIO.US,D,20090401,000000,7.75801,8.55085,7.55355,8.47946,236881.36810977,0
+HLIO.US,D,20090402,000000,8.67775,9.19155,8.54537,8.84304,188110.37653882,0
+HLIO.US,D,20090403,000000,8.75581,8.8877,8.61734,8.8877,88388.645048835,0
+HLIO.US,D,20090406,000000,8.76039,8.81543,8.44657,8.68862,106060.35542534,0
+HLIO.US,D,20090407,000000,8.54537,8.66659,8.06037,8.06575,128829.84817871,0
+HLIO.US,D,20090408,000000,8.11051,8.3083,8.02189,8.26424,74877.816470696,0
+HLIO.US,D,20090409,000000,8.5347,8.85341,8.41338,8.72221,184705.83632097,0
+HLIO.US,D,20090413,000000,8.55085,8.72221,8.39673,8.61734,163128.0329544,0
+HLIO.US,D,20090414,000000,8.40799,8.41846,8.0829,8.12108,147567.85974895,0
+HLIO.US,D,20090415,000000,8.06575,8.35804,8.06575,8.34129,109820.99811147,0
+HLIO.US,D,20090416,000000,8.44079,8.55653,8.18179,8.4684,115204.6655685,0
+HLIO.US,D,20090417,000000,8.51216,8.64415,8.33611,8.40799,168429.44575679,0
+HLIO.US,D,20090420,000000,8.17611,8.32495,7.82919,7.97235,262465.57502086,0
+HLIO.US,D,20090421,000000,7.8237,8.60607,7.75213,8.52362,203255.26404886,0
+HLIO.US,D,20090422,000000,8.30312,9.19155,8.30312,8.82001,226628.62633999,0
+HLIO.US,D,20090423,000000,8.80456,9.18199,8.67227,8.91411,250600.84264116,0
+HLIO.US,D,20090424,000000,8.99138,9.92917,8.81543,9.67794,264859.98795544,0
+HLIO.US,D,20090427,000000,9.4016,9.48455,9.15328,9.28965,220869.79740933,0
+HLIO.US,D,20090428,000000,9.05737,9.75571,9.05737,9.49053,180265.08807571,0
+HLIO.US,D,20090429,000000,9.62511,10.0608,9.5623,9.81353,124515.49123205,0
+HLIO.US,D,20090430,000000,9.91321,10.3559,9.81851,9.81851,225042.71647422,0
+HLIO.US,D,20090501,000000,9.83246,10.004,9.58324,9.76069,202642.3665612,0
+HLIO.US,D,20090504,000000,9.83844,10.305,9.83844,10.305,293660.15124203,0
+HLIO.US,D,20090505,000000,9.3699,10.2372,9.10692,9.2411,483462.76683433,0
+HLIO.US,D,20090506,000000,9.21897,9.29942,8.7288,8.83746,323873.69024073,0
+HLIO.US,D,20090507,000000,8.98779,9.10144,8.75581,9.00792,282584.86292581,0
+HLIO.US,D,20090508,000000,9.17511,9.40768,8.97633,9.24579,277934.46562176,0
+HLIO.US,D,20090511,000000,9.05737,9.31128,8.91411,9.2095,228737.15419441,0
+HLIO.US,D,20090512,000000,9.25666,9.40768,8.94841,9.17511,122021.77084856,0
+HLIO.US,D,20090513,000000,9.00214,9.0469,8.57318,8.61175,201593.11816171,0
+HLIO.US,D,20090514,000000,8.68862,8.91411,8.58464,8.72221,179195.77756533,0
+HLIO.US,D,20090515,000000,8.77126,8.77126,8.13743,8.2756,439061.30301499,0
+HLIO.US,D,20090518,000000,8.26982,8.41338,8.15996,8.31388,269219.48465161,0
+HLIO.US,D,20090519,000000,8.30312,8.40201,8.1488,8.2097,235373.70047647,0
+HLIO.US,D,20090520,000000,8.31956,8.71663,8.24789,8.52362,181607.24329418,0
+HLIO.US,D,20090521,000000,8.34129,8.65053,8.12108,8.38017,181908.17495751,0
+HLIO.US,D,20090522,000000,8.42394,8.72221,8.42394,8.57318,189572.90442262,0
+HLIO.US,D,20090526,000000,8.41338,8.85889,8.41338,8.80456,190747.54101517,0
+HLIO.US,D,20090527,000000,8.70008,8.98131,8.63867,8.67775,141636.49666464,0
+HLIO.US,D,20090528,000000,8.7288,8.85889,8.55653,8.70008,190168.74911602,0
+HLIO.US,D,20090529,000000,8.71115,8.79907,8.41338,8.62242,198817.52512023,0
+HLIO.US,D,20090601,000000,8.68404,9.21897,8.68404,9.05268,225441.95248091,0
+HLIO.US,D,20090602,000000,9.04122,9.49551,9.02417,9.42463,178254.86456464,0
+HLIO.US,D,20090603,000000,9.34857,9.4016,9.08987,9.35335,150068.60187125,0
+HLIO.US,D,20090604,000000,9.38077,9.49551,9.20372,9.42463,187539.60948403,0
+HLIO.US,D,20090605,000000,9.48455,9.67794,9.33232,9.54037,202593.21438953,0
+HLIO.US,D,20090608,000000,9.38964,9.67794,9.3699,9.51246,164776.13536392,0
+HLIO.US,D,20090609,000000,9.60417,9.60916,9.41964,9.53439,136226.74846345,0
+HLIO.US,D,20090610,000000,9.66199,9.66199,9.21897,9.53439,215645.62373385,0
+HLIO.US,D,20090611,000000,9.54037,9.76069,9.20372,9.64305,116602.99469746,0
+HLIO.US,D,20090612,000000,9.55732,9.66199,9.18199,9.43021,251779.49165588,0
+HLIO.US,D,20090615,000000,9.32245,9.49551,9.18199,9.23522,233494.88379172,0
+HLIO.US,D,20090616,000000,9.2411,9.41267,8.95758,8.99138,224613.38730119,0
+HLIO.US,D,20090617,000000,9.00792,9.22983,8.953,9.13643,168477.59482292,0
+HLIO.US,D,20090618,000000,9.08987,9.18199,8.953,9.07481,132689.79831374,0
+HLIO.US,D,20090619,000000,9.21897,9.35335,8.95758,9.29344,223380.57058708,0
+HLIO.US,D,20090622,000000,9.18697,9.18697,8.58913,8.66659,236271.47993874,0
+HLIO.US,D,20090623,000000,8.67775,8.92479,8.65053,8.67775,158484.65738916,0
+HLIO.US,D,20090624,000000,8.75581,8.99138,8.66659,8.68404,98727.653895437,0
+HLIO.US,D,20090625,000000,8.67775,9.00214,8.65581,8.90265,169006.23144485,0
+HLIO.US,D,20090626,000000,8.79369,9.19734,8.6947,9.19155,816501.83243467,0
+HLIO.US,D,20090629,000000,9.19155,9.25077,8.86965,9.16414,148775.59882447,0
+HLIO.US,D,20090630,000000,9.14739,9.2411,8.76577,8.77126,130247.23631301,0
+HLIO.US,D,20090701,000000,8.83098,9.13055,8.77634,8.89208,177303.9205085,0
+HLIO.US,D,20090702,000000,8.79907,8.79907,8.56241,8.57318,234966.43962543,0
+HLIO.US,D,20090706,000000,8.48495,8.59521,8.31388,8.49023,176627.82737155,0
+HLIO.US,D,20090707,000000,8.52362,8.60607,8.31388,8.32495,214499.07409655,0
+HLIO.US,D,20090708,000000,8.40201,8.67227,8.17611,8.35276,212917.17665296,0
+HLIO.US,D,20090709,000000,8.45185,8.45734,8.18179,8.21499,120908.32369422,0
+HLIO.US,D,20090710,000000,8.15996,8.20412,8.01641,8.15996,372945.61347502,0
+HLIO.US,D,20090713,000000,8.18179,8.35804,8.00584,8.33611,188764.4013538,0
+HLIO.US,D,20090714,000000,8.30312,8.42962,8.19834,8.34129,113847.46376687,0
+HLIO.US,D,20090715,000000,8.51216,9.10692,8.51216,9.10692,146215.67347504,0
+HLIO.US,D,20090716,000000,9.01939,9.42463,8.84304,9.36402,124524.51918195,0
+HLIO.US,D,20090717,000000,9.38964,9.49053,8.94841,9.12387,159154.73189284,0
+HLIO.US,D,20090720,000000,9.15826,9.48455,9.07481,9.47158,100386.79046595,0
+HLIO.US,D,20090721,000000,9.51246,9.72878,9.48455,9.57426,129026.45686542,0
+HLIO.US,D,20090722,000000,9.48455,9.7228,9.06365,9.63109,64085.403918004,0
+HLIO.US,D,20090723,000000,9.65401,10.0208,9.20372,9.93514,237495.26870297,0
+HLIO.US,D,20090724,000000,9.80056,9.80056,9.32733,9.68292,107041.39264781,0
+HLIO.US,D,20090727,000000,9.60417,9.80655,9.41964,9.65701,121861.27396144,0
+HLIO.US,D,20090728,000000,9.54635,9.81353,9.43021,9.67794,77337.431265677,0
+HLIO.US,D,20090729,000000,9.55133,9.67794,9.3699,9.44815,70294.627238123,0
+HLIO.US,D,20090730,000000,9.56828,9.77963,9.49053,9.59321,129006.39475453,0
+HLIO.US,D,20090731,000000,9.57426,9.70487,9.49551,9.53439,122631.65901958,0
+HLIO.US,D,20090803,000000,9.59321,9.65401,9.33681,9.62112,156385.15748463,0
+HLIO.US,D,20090804,000000,9.36402,9.58922,8.82559,9.53439,751174.58385263,0
+HLIO.US,D,20090805,000000,9.56828,9.60916,9.22296,9.50149,301224.57015269,0
+HLIO.US,D,20090806,000000,9.50648,9.58324,9.35804,9.49551,113903.63767736,0
+HLIO.US,D,20090807,000000,9.63109,10.0488,9.41267,9.81353,144405.06796732,0
+HLIO.US,D,20090810,000000,9.75571,9.80056,9.51246,9.74075,104138.40520218,0
+HLIO.US,D,20090811,000000,9.62112,9.69888,9.45942,9.52442,91486.234970084,0
+HLIO.US,D,20090812,000000,9.48455,10.0428,9.45942,9.89128,149038.41247711,0
+HLIO.US,D,20090813,000000,9.90125,10.0827,9.66798,9.97403,122314.67766753,0
+HLIO.US,D,20090814,000000,9.96805,10.0867,9.6939,10.0538,274517.88813737,0
+HLIO.US,D,20090817,000000,9.7896,10.0867,9.50149,10.0488,230474.53299739,0
+HLIO.US,D,20090818,000000,10.0268,10.2981,9.96306,10.0926,264805.82025605,0
+HLIO.US,D,20090819,000000,10.0318,10.1196,9.92917,10.0608,166281.79678614,0
+HLIO.US,D,20090820,000000,9.96805,10.1704,9.91321,10.1315,111611.5415083,0
+HLIO.US,D,20090821,000000,10.1475,10.4107,10.0608,10.3837,181940.27433493,0
+HLIO.US,D,20090824,000000,10.3837,10.6709,10.305,10.5472,150913.21673969,0
+HLIO.US,D,20090825,000000,10.5632,10.5632,10.3159,10.4466,132465.10267178,0
+HLIO.US,D,20090826,000000,10.3788,10.6589,10.305,10.5742,162136.96467648,0
+HLIO.US,D,20090827,000000,10.5522,10.5522,10.1853,10.4784,58021.630901829,0
+HLIO.US,D,20090828,000000,10.5024,10.5024,10.1963,10.3369,91277.589016839,0
+HLIO.US,D,20090831,000000,10.1853,10.2421,9.96805,9.99298,187958.9076016,0
+HLIO.US,D,20090901,000000,9.8863,10.3668,9.8863,10.0318,163215.30313677,0
+HLIO.US,D,20090902,000000,10.0318,10.3259,9.98001,10.2481,272057.27023685,0
+HLIO.US,D,20090903,000000,10.2641,10.3608,10.1086,10.3259,164651.75027641,0
+HLIO.US,D,20090904,000000,10.2641,10.5194,10.1804,10.4784,341919.55898531,0
+HLIO.US,D,20090908,000000,10.3728,10.635,10.1196,10.5792,115997.11894862,0
+HLIO.US,D,20090909,000000,10.5412,10.8155,10.5234,10.7725,132656.69583077,0
+HLIO.US,D,20090910,000000,10.7307,11.3607,10.7307,11.2571,191969.32356831,0
+HLIO.US,D,20090911,000000,11.3079,11.4484,11.1514,11.3877,149131.70129274,0
+HLIO.US,D,20090914,000000,11.3139,11.615,11.1175,11.611,164767.10741402,0
+HLIO.US,D,20090915,000000,11.5502,11.6568,11.4983,11.6299,147094.39393198,0
+HLIO.US,D,20090916,000000,11.6299,11.8731,11.5322,11.7993,140771.81968534,0
+HLIO.US,D,20090917,000000,11.7166,12.0276,11.7166,11.9349,117724.46669615,0
+HLIO.US,D,20090918,000000,11.9848,12.1194,11.9459,12.0226,140898.21098393,0
+HLIO.US,D,20090921,000000,11.9569,12.1194,11.7993,11.9459,149317.27581847,0
+HLIO.US,D,20090922,000000,12.0606,12.0606,11.8443,11.8791,42003.038462576,0
+HLIO.US,D,20090923,000000,11.8961,12.1354,11.7993,11.9031,112391.95762188,0
+HLIO.US,D,20090924,000000,11.9289,11.9349,11.6199,11.9031,85320.145188376,0
+HLIO.US,D,20090925,000000,11.8492,11.9459,11.611,11.6568,63481.534380248,0
+HLIO.US,D,20090928,000000,11.6797,12.2041,11.615,11.9569,60904.556236567,0
+HLIO.US,D,20090929,000000,11.9738,12.0476,11.7665,11.914,47483.004051883,0
+HLIO.US,D,20090930,000000,11.8383,11.9289,11.3139,11.4195,154344.84080723,0
+HLIO.US,D,20091001,000000,11.2919,11.2919,10.9181,10.9181,130943.39156086,0
+HLIO.US,D,20091002,000000,10.8972,11.1075,10.5951,10.629,137247.9099077,0
+HLIO.US,D,20091005,000000,10.7307,10.8533,10.3559,10.7895,70765.083738468,0
+HLIO.US,D,20091006,000000,10.8423,11.1075,10.7357,10.95,51132.302022576,0
+HLIO.US,D,20091007,000000,10.8653,11.0896,10.8533,11.0606,48378.777303072,0
+HLIO.US,D,20091008,000000,11.1304,11.3079,11.0726,11.0896,53253.870249079,0
+HLIO.US,D,20091009,000000,11.1016,11.4425,11.0148,11.4255,71747.12406648,0
+HLIO.US,D,20091012,000000,11.4135,11.7824,11.4135,11.4714,64892.903881283,0
+HLIO.US,D,20091013,000000,11.4135,11.5092,11.2979,11.4714,38433.988935438,0
+HLIO.US,D,20091014,000000,11.6239,11.6239,11.3936,11.567,76873.996504143,0
+HLIO.US,D,20091015,000000,11.4195,11.4923,11.0546,11.3547,99566.250130594,0
+HLIO.US,D,20091016,000000,11.2809,11.4036,10.95,11.0486,167506.58865591,0
+HLIO.US,D,20091019,000000,11.1354,11.5322,10.9241,11.4824,98188.98621807,0
+HLIO.US,D,20091020,000000,11.4824,11.4824,10.95,11.3199,66577.118090408,0
+HLIO.US,D,20091021,000000,11.3029,11.6688,11.1125,11.27,138940.14896118,0
+HLIO.US,D,20091022,000000,11.2122,11.2979,10.7985,11.2122,81701.943489559,0
+HLIO.US,D,20091023,000000,11.2231,11.2231,10.8373,11.0438,60796.220837767,0
+HLIO.US,D,20091026,000000,11.0218,11.2919,10.8263,10.946,41354.02917532,0
+HLIO.US,D,20091027,000000,10.9948,11.0726,10.7477,10.7845,78229.192094688,0
+HLIO.US,D,20091028,000000,10.7307,10.8263,10.4964,10.5234,68470.98135832,0
+HLIO.US,D,20091029,000000,10.5742,10.9241,10.3947,10.8204,81006.791347259,0
+HLIO.US,D,20091030,000000,10.7017,10.7477,10.2581,10.3369,131091.85118143,0
+HLIO.US,D,20091102,000000,10.4964,10.8263,10.2253,10.5134,127360.2985561,0
+HLIO.US,D,20091103,000000,11.1234,11.8731,10.9021,11.0438,226805.17291582,0
+HLIO.US,D,20091104,000000,11.1564,11.7933,10.8483,11.5322,165143.27199319,0
+HLIO.US,D,20091105,000000,11.5442,12.1413,11.5442,11.9678,129547.06864299,0
+HLIO.US,D,20091106,000000,11.8333,12.1194,11.5601,12.0656,100123.97681331,0
+HLIO.US,D,20091109,000000,12.232,12.6876,11.9798,12.6766,169054.38051099,0
+HLIO.US,D,20091110,000000,12.555,12.6398,12.1652,12.1712,167278.88369731,0
+HLIO.US,D,20091111,000000,12.3597,12.3597,12.0476,12.2539,92221.511334162,0
+HLIO.US,D,20091112,000000,12.2151,12.4105,11.9459,11.9968,78774.881510868,0
+HLIO.US,D,20091113,000000,12.0177,12.3925,11.8561,12.2151,73774.400371806,0
+HLIO.US,D,20091116,000000,12.3048,13.1711,12.2988,13.1711,206058.94404558,0
+HLIO.US,D,20091117,000000,13.0475,13.3276,12.8152,13.2658,175296.70631406,0
+HLIO.US,D,20091118,000000,13.2728,13.2728,12.7723,13.0036,93184.49265683,0
+HLIO.US,D,20091119,000000,12.8751,12.9717,12.572,12.7933,76781.710794053,0
+HLIO.US,D,20091120,000000,12.6228,12.8691,12.561,12.7384,79056.754168856,0
+HLIO.US,D,20091123,000000,12.8331,13.8251,12.6876,13.7722,193702.68994911,0
+HLIO.US,D,20091124,000000,13.7204,13.7204,13.3167,13.4303,58087.835867763,0
+HLIO.US,D,20091125,000000,13.3276,13.4193,12.9976,13.0784,71249.583716435,0
+HLIO.US,D,20091127,000000,12.4812,12.8471,12.1144,12.555,68178.074539342,0
+HLIO.US,D,20091130,000000,12.555,12.8691,12.1652,12.8271,145625.8474149,0
+HLIO.US,D,20091201,000000,12.9438,13.9247,12.9438,13.6306,151630.43720396,0
+HLIO.US,D,20091202,000000,13.6018,14.4611,13.6018,14.3724,170536.97050568,0
+HLIO.US,D,20091203,000000,14.4441,14.7252,13.7612,13.9587,139043.46883225,0
+HLIO.US,D,20091204,000000,14.3315,14.5618,14.171,14.5099,103599.73752481,0
+HLIO.US,D,20091207,000000,14.6106,15.0353,14.5618,15.0123,156001.97116665,0
+HLIO.US,D,20091208,000000,14.9027,15.5557,14.7192,15.0293,286370.58325054,0
+HLIO.US,D,20091209,000000,15.1719,15.1778,14.3833,14.5837,88116.80344629,0
+HLIO.US,D,20091210,000000,14.6166,15.0025,14.6166,14.9257,555326.25114396,0
+HLIO.US,D,20091211,000000,14.9805,15.1679,14.81,15.0123,171260.20960322,0
+HLIO.US,D,20091214,000000,15.0782,15.1181,14.9257,15.0353,90492.157375537,0
+HLIO.US,D,20091215,000000,15.0243,15.3384,14.9466,15.0951,279510.34443208,0
+HLIO.US,D,20091216,000000,15.2786,15.2786,14.8668,14.9317,53351.171486891,0
+HLIO.US,D,20091217,000000,14.795,14.9625,14.5439,14.6515,110940.46389906,0
+HLIO.US,D,20091218,000000,14.795,14.8907,14.3833,14.7692,229793.42433272,0
+HLIO.US,D,20091221,000000,14.822,15.0563,14.5329,14.7462,116153.60341355,0
+HLIO.US,D,20091222,000000,14.7362,14.8608,14.5947,14.7632,84581.859507663,0
+HLIO.US,D,20091223,000000,14.829,15.0782,14.7422,14.9575,57620.388684051,0
+HLIO.US,D,20091224,000000,14.9137,14.9137,14.6854,14.9027,17132.039593588,0
+HLIO.US,D,20091228,000000,14.9137,14.9137,14.3993,14.6166,74154.57737315,0
+HLIO.US,D,20091229,000000,14.6166,14.6794,14.4661,14.5667,50006.817601708,0
+HLIO.US,D,20091230,000000,14.4381,14.8608,14.2498,14.4711,89939.446220548,0
+HLIO.US,D,20091231,000000,14.4212,14.6854,14.187,14.2388,77904.185898288,0
+HLIO.US,D,20100104,000000,14.3993,15.124,14.3993,14.9915,92247.592078317,0
+HLIO.US,D,20100105,000000,15.0353,15.0353,14.7094,14.79,74289.99662165,0
+HLIO.US,D,20100106,000000,14.7692,14.9805,14.5439,14.5727,62419.24560868,0
+HLIO.US,D,20100107,000000,14.5099,14.9575,14.3195,14.9027,65183.804489172,0
+HLIO.US,D,20100108,000000,14.795,15.1181,14.7252,15.0722,67812.944121164,0
+HLIO.US,D,20100111,000000,15.129,15.129,14.8449,15.0353,34885.001519189,0
+HLIO.US,D,20100112,000000,14.8559,14.9685,14.6515,14.6914,37162.051105081,0
+HLIO.US,D,20100113,000000,14.8,14.9865,14.6794,14.9317,29249.554570492,0
+HLIO.US,D,20100114,000000,14.8798,15.1679,14.7512,14.9426,43273.973187389,0
+HLIO.US,D,20100115,000000,15.0123,15.1011,14.6555,14.6734,78679.586484145,0
+HLIO.US,D,20100119,000000,14.7302,15.124,14.5099,15.0563,99816.02341116,0
+HLIO.US,D,20100120,000000,14.9525,14.9525,14.5049,14.6106,102025.86492558,0
+HLIO.US,D,20100121,000000,14.6166,14.7362,13.7354,13.7354,151367.62355131,0
+HLIO.US,D,20100122,000000,13.7034,14.0414,13.5579,13.5788,96873.914849301,0
+HLIO.US,D,20100125,000000,13.6974,13.7832,13.1222,13.2458,133080.00637052,0
+HLIO.US,D,20100126,000000,13.1522,13.1522,12.5958,12.7195,112274.59427317,0
+HLIO.US,D,20100127,000000,12.6498,12.8751,12.6168,12.8471,54827.742848315,0
+HLIO.US,D,20100128,000000,12.8471,12.8471,12.232,12.4105,74250.875505417,0
+HLIO.US,D,20100129,000000,12.6128,12.7993,12.1354,12.1354,104707.16604587,0
+HLIO.US,D,20100201,000000,12.1971,12.221,11.9409,12.0017,99381.678710415,0
+HLIO.US,D,20100202,000000,11.9798,12.2539,11.9349,12.1652,119178.9697356,0
+HLIO.US,D,20100203,000000,12.0656,12.4274,11.9349,12.0137,54468.631063403,0
+HLIO.US,D,20100204,000000,11.918,12.0476,11.4664,11.5601,100448.98300971,0
+HLIO.US,D,20100205,000000,11.5552,11.567,11.2471,11.5092,57279.33279894,0
+HLIO.US,D,20100208,000000,11.4664,11.6199,11.2919,11.3139,66275.183321529,0
+HLIO.US,D,20100209,000000,11.4305,11.5162,11.2411,11.3717,99587.315347027,0
+HLIO.US,D,20100210,000000,11.2571,11.611,11.1175,11.606,64813.658543272,0
+HLIO.US,D,20100211,000000,11.5212,12.1094,11.3457,12.1034,59082.916567853,0
+HLIO.US,D,20100212,000000,11.924,12.4215,11.924,12.3655,87950.287925912,0
+HLIO.US,D,20100216,000000,12.4892,12.4892,12.1872,12.4483,60713.966183122,0
+HLIO.US,D,20100217,000000,12.5331,12.8212,12.4215,12.7873,58100.876239841,0
+HLIO.US,D,20100218,000000,12.7384,13.6018,12.6338,13.5639,61655.882289356,0
+HLIO.US,D,20100219,000000,13.5639,13.7722,13.3895,13.5579,127308.13706778,0
+HLIO.US,D,20100222,000000,13.6088,13.7513,13.3954,13.5579,25711.601315233,0
+HLIO.US,D,20100223,000000,13.5429,13.5689,13.0534,13.0954,89064.738185791,0
+HLIO.US,D,20100224,000000,13.1222,13.3276,13.0784,13.3167,36657.489016224,0
+HLIO.US,D,20100225,000000,13.0584,13.6516,12.8471,13.6516,68029.614918764,0
+HLIO.US,D,20100226,000000,13.5788,13.6306,13.1073,13.1182,87997.433886501,0
+HLIO.US,D,20100301,000000,13.2488,13.6974,13.0894,13.6746,87083.604735511,0
+HLIO.US,D,20100302,000000,13.6566,13.8749,13.4473,13.7952,44858.879947613,0
+HLIO.US,D,20100303,000000,13.8301,13.9517,13.7722,13.9138,98355.501738448,0
+HLIO.US,D,20100304,000000,13.8011,14.0075,13.7672,13.9587,58477.040819008,0
+HLIO.US,D,20100305,000000,14.0185,14.3993,13.9697,14.1421,98065.604236103,0
+HLIO.US,D,20100308,000000,14.181,14.2078,13.9756,14.0414,66289.226799151,0
+HLIO.US,D,20100309,000000,14.8798,14.9137,14.6296,14.8559,192052.58132849,0
+HLIO.US,D,20100310,000000,14.816,16.0791,14.816,16.0163,167051.17873872,0
+HLIO.US,D,20100311,000000,15.9395,15.9395,14.9745,15.0891,123759.14965153,0
+HLIO.US,D,20100312,000000,15.1838,15.7012,14.8449,15.2726,90050.790935981,0
+HLIO.US,D,20100315,000000,15.2726,15.2726,14.8907,15.1619,47350.594120016,0
+HLIO.US,D,20100316,000000,15.1898,15.1898,14.7094,15.0353,89655.56735147,0
+HLIO.US,D,20100317,000000,14.4661,15.0782,14.4661,14.9685,42038.147156632,0
+HLIO.US,D,20100318,000000,14.805,15.0503,14.6455,15.0073,23949.144873642,0
+HLIO.US,D,20100319,000000,15.0503,15.0503,14.5947,14.8509,119571.18400348,0
+HLIO.US,D,20100322,000000,14.6614,14.9426,14.5099,14.829,110421.85833259,0
+HLIO.US,D,20100323,000000,14.8758,15.1061,14.7572,14.9525,123953.75212716,0
+HLIO.US,D,20100324,000000,14.8967,14.9317,14.4153,14.4611,96855.858949502,0
+HLIO.US,D,20100325,000000,14.5947,14.7572,14.2078,14.2558,134023.92868785,0
+HLIO.US,D,20100326,000000,14.3624,14.6455,14.2617,14.3833,70729.975044413,0
+HLIO.US,D,20100329,000000,14.3833,14.6515,14.3425,14.6106,65441.602614094,0
+HLIO.US,D,20100330,000000,14.6336,14.7362,14.2936,14.5159,90666.697740272,0
+HLIO.US,D,20100331,000000,14.4043,14.5558,14.0573,14.0882,245266.32735579,0
+HLIO.US,D,20100401,000000,14.194,14.7462,14.0932,14.194,106298.09143937,0
+HLIO.US,D,20100405,000000,14.2038,14.9915,14.148,14.8907,206666.82600552,0
+HLIO.US,D,20100406,000000,14.8,14.9865,14.4212,14.9257,111165.15954102,0
+HLIO.US,D,20100407,000000,14.8668,14.8668,14.4551,14.6914,88740.735094936,0
+HLIO.US,D,20100408,000000,14.5887,14.9257,14.488,14.805,52255.780232355,0
+HLIO.US,D,20100409,000000,14.7362,14.805,14.5159,14.6854,56878.090581161,0
+HLIO.US,D,20100412,000000,14.6056,15.0293,14.6056,14.7692,100904.39292688,0
+HLIO.US,D,20100413,000000,14.6405,15.1778,14.6405,14.9685,69753.953349667,0
+HLIO.US,D,20100414,000000,15.0403,15.6693,14.7362,15.453,105676.16600181,0
+HLIO.US,D,20100415,000000,15.3493,15.6534,15.1619,15.5945,83749.281905773,0
+HLIO.US,D,20100416,000000,15.5886,15.6335,15.3822,15.4749,101823.2376056,0
+HLIO.US,D,20100419,000000,15.3593,15.4471,14.9745,15.3713,56597.221028716,0
+HLIO.US,D,20100420,000000,15.4869,15.8787,15.4869,15.772,78076.720051933,0
+HLIO.US,D,20100421,000000,15.797,15.9285,15.7062,15.79,53998.174563058,0
+HLIO.US,D,20100422,000000,15.5427,15.9724,15.5427,15.9086,56825.92909285,0
+HLIO.US,D,20100423,000000,15.8388,15.9245,15.778,15.9086,46964.398485404,0
+HLIO.US,D,20100426,000000,15.8388,16.0561,15.751,15.8687,64358.248626093,0
+HLIO.US,D,20100427,000000,15.751,15.8578,15.1679,15.2068,59644.655672743,0
+HLIO.US,D,20100428,000000,15.2676,15.3224,15.144,15.2297,25122.778360643,0
+HLIO.US,D,20100429,000000,15.3493,15.6534,15.0503,15.6285,56485.876313284,0
+HLIO.US,D,20100430,000000,15.5826,15.7292,15.15,15.1898,74144.546317706,0
+HLIO.US,D,20100503,000000,15.2356,15.7292,15.0632,15.6634,60171.286083577,0
+HLIO.US,D,20100504,000000,15.3822,15.6065,15.139,15.3822,124170.42292476,0
+HLIO.US,D,20100505,000000,15.1569,15.4411,14.4831,15.3434,81161.269601104,0
+HLIO.US,D,20100506,000000,15.1838,15.4151,14.0992,14.805,139403.58372271,0
+HLIO.US,D,20100507,000000,14.7632,14.7632,14.0813,14.1421,197352.99102534,0
+HLIO.US,D,20100510,000000,14.8409,14.9745,14.5269,14.8608,220274.95582147,0
+HLIO.US,D,20100511,000000,15.797,17.358,15.1838,17.0849,641621.41492154,0
+HLIO.US,D,20100512,000000,17.0849,17.358,16.8158,17.1377,245130.90810729,0
+HLIO.US,D,20100513,000000,17.0849,17.1906,16.5377,16.744,203938.37892463,0
+HLIO.US,D,20100514,000000,16.5437,16.5645,16.0273,16.2744,102295.70031703,0
+HLIO.US,D,20100517,000000,16.4419,16.744,15.9186,16.3214,98345.470683004,0
+HLIO.US,D,20100518,000000,16.416,16.7041,16.0333,16.104,86502.806625277,0
+HLIO.US,D,20100519,000000,16.0023,16.2476,15.453,15.7122,84867.74458783,0
+HLIO.US,D,20100520,000000,15.3224,15.6005,14.4491,14.4831,179675.26201557,0
+HLIO.US,D,20100521,000000,14.2388,15.0453,14.1421,14.7252,148574.97771558,0
+HLIO.US,D,20100524,000000,14.6614,14.7801,14.4043,14.4093,54851.817381381,0
+HLIO.US,D,20100525,000000,14.2498,14.2498,13.6914,13.7832,264019.38550921,0
+HLIO.US,D,20100526,000000,13.8749,14.4661,13.6416,13.8011,259629.79564671,0
+HLIO.US,D,20100527,000000,14.2038,14.2996,13.5748,14.2198,178629.02293271,0
+HLIO.US,D,20100528,000000,14.153,14.3574,13.836,14.1222,94118.383918709,0
+HLIO.US,D,20100601,000000,14.0235,14.159,13.6197,13.6626,133770.1429851,0
+HLIO.US,D,20100602,000000,13.8131,14.159,13.6088,14.1371,129132.78605313,0
+HLIO.US,D,20100603,000000,14.0882,14.5767,13.9835,14.3993,163649.64783751,0
+HLIO.US,D,20100604,000000,13.9307,14.2717,13.1122,13.1582,181467.8116235,0
+HLIO.US,D,20100607,000000,13.2778,13.5429,13.0196,13.0435,113514.43272611,0
+HLIO.US,D,20100608,000000,13.1522,13.212,12.6596,12.9209,138687.36636398,0
+HLIO.US,D,20100609,000000,13.1073,13.2548,12.5958,12.7265,117656.25551913,0
+HLIO.US,D,20100610,000000,13.0136,13.4073,12.7135,13.3895,244914.23730969,0
+HLIO.US,D,20100611,000000,13.1412,13.8799,13.1412,13.842,174214.35543161,0
+HLIO.US,D,20100614,000000,14.0464,14.181,13.7034,13.7772,137875.85397852,0
+HLIO.US,D,20100615,000000,13.8749,14.3365,13.7144,14.3195,183053.72148927,0
+HLIO.US,D,20100616,000000,14.199,14.7512,14.165,14.5099,160002.3560779,0
+HLIO.US,D,20100617,000000,14.6674,14.6674,14.171,14.4551,102306.73447802,0
+HLIO.US,D,20100618,000000,14.5667,14.6405,14.3783,14.4551,123303.73973436,0
+HLIO.US,D,20100621,000000,14.6405,14.6914,13.9786,14.0992,68919.369536688,0
+HLIO.US,D,20100622,000000,14.175,14.4491,13.6686,13.7204,62191.54065009,0
+HLIO.US,D,20100623,000000,13.6855,13.7892,13.5489,13.6855,116724.37046834,0
+HLIO.US,D,20100624,000000,13.527,13.8969,13.4533,13.5429,109330.47950023,0
+HLIO.US,D,20100625,000000,13.6566,13.8849,13.527,13.6088,686996.89422454,0
+HLIO.US,D,20100628,000000,13.533,13.836,13.3425,13.3954,137371.29188967,0
+HLIO.US,D,20100629,000000,13.0534,13.3465,12.5072,12.6458,163236.3683532,0
+HLIO.US,D,20100630,000000,12.6586,13.1043,12.4793,12.7195,173424.91136814,0
+HLIO.US,D,20100701,000000,12.6976,12.9149,12.2539,12.6498,154357.88117931,0
+HLIO.US,D,20100702,000000,12.7993,12.8152,12.3597,12.4215,155205.50536437,0
+HLIO.US,D,20100706,000000,12.6596,12.8471,12.1872,12.2799,178596.9235553,0
+HLIO.US,D,20100707,000000,12.3745,12.6826,11.8841,12.6596,116124.51335276,0
+HLIO.US,D,20100708,000000,12.7773,12.8691,12.4215,12.8431,94972.026737032,0
+HLIO.US,D,20100709,000000,12.7833,13.0684,12.6458,12.9976,108688.49195179,0
+HLIO.US,D,20100712,000000,12.9438,13.0435,12.549,12.572,79740.872150168,0
+HLIO.US,D,20100713,000000,12.7554,13.3425,12.6646,13.2957,169445.59167332,0
+HLIO.US,D,20100714,000000,13.187,13.2658,12.9657,13.1122,82288.76023306,0
+HLIO.US,D,20100715,000000,13.1292,13.1292,12.7673,12.9039,76841.89712672,0
+HLIO.US,D,20100716,000000,12.7444,12.7444,12.221,12.3097,141104.85072609,0
+HLIO.US,D,20100719,000000,12.3925,12.572,12.0914,12.566,57881.196125607,0
+HLIO.US,D,20100720,000000,12.3477,12.8531,12.2101,12.8331,73648.009073205,0
+HLIO.US,D,20100721,000000,12.9607,13.2299,12.8053,12.9877,123210.45091872,0
+HLIO.US,D,20100722,000000,13.2598,13.6974,13.1292,13.6018,118704.50081308,0
+HLIO.US,D,20100723,000000,13.5051,14.171,13.4253,14.1321,142959.59287778,0
+HLIO.US,D,20100726,000000,14.194,14.7462,14.194,14.6056,171015.45185037,0
+HLIO.US,D,20100727,000000,14.7034,14.816,14.1222,14.171,103322.88039455,0
+HLIO.US,D,20100728,000000,14.0882,14.2558,13.8699,13.9457,42324.032236799,0
+HLIO.US,D,20100729,000000,14.0294,14.2558,13.7404,14.0414,111697.80858512,0
+HLIO.US,D,20100730,000000,13.7254,14.2936,13.7254,13.9895,41547.628545397,0
+HLIO.US,D,20100802,000000,14.6106,14.9137,14.4043,14.6455,110887.29930521,0
+HLIO.US,D,20100803,000000,14.5329,15.0503,14.3833,14.7192,87592.179246545,0
+HLIO.US,D,20100804,000000,14.7751,15.1719,14.7751,15.0951,63814.565421003,0
+HLIO.US,D,20100805,000000,14.9745,15.3593,14.8668,14.9027,81707.962122826,0
+HLIO.US,D,20100806,000000,14.6515,15.144,14.3674,14.6166,73496.540135993,0
+HLIO.US,D,20100809,000000,14.7094,14.9525,14.3724,14.9257,62458.366724913,0
+HLIO.US,D,20100810,000000,14.6336,14.8728,14.3574,14.4939,82135.285084761,0
+HLIO.US,D,20100811,000000,14.165,14.3674,13.3954,13.4931,140012.46878819,0
+HLIO.US,D,20100812,000000,13.182,13.7772,13.1522,13.3465,89624.471079592,0
+HLIO.US,D,20100813,000000,13.2548,13.6018,13.0954,13.2897,90200.253662104,0
+HLIO.US,D,20100816,000000,13.1642,14.0294,13.1642,13.8011,59838.255042821,0
+HLIO.US,D,20100817,000000,13.9517,14.0623,13.7254,13.9945,119717.63741296,0
+HLIO.US,D,20100818,000000,14.0075,14.2826,13.7034,14.1371,73820.54322685,0
+HLIO.US,D,20100819,000000,14.0354,14.0354,13.1352,13.1352,117831.79898941,0
+HLIO.US,D,20100820,000000,13.0744,13.217,12.8271,13.0844,77945.31322561,0
+HLIO.US,D,20100823,000000,13.6456,13.6796,12.6706,12.7036,51812.40758171,0
+HLIO.US,D,20100824,000000,12.5171,12.9717,12.4364,12.5221,113383.02589979,0
+HLIO.US,D,20100825,000000,12.4483,13.1182,12.4483,13.0784,66739.621188608,0
+HLIO.US,D,20100826,000000,13.1073,13.1292,12.6547,12.6646,39477.218701661,0
+HLIO.US,D,20100827,000000,12.8919,13.6257,12.5072,13.5529,54590.006834281,0
+HLIO.US,D,20100830,000000,13.4363,13.533,12.5899,12.6068,85632.111012698,0
+HLIO.US,D,20100831,000000,12.6138,12.7334,12.1134,12.2859,144837.40645698,0
+HLIO.US,D,20100901,000000,12.5281,13.3167,12.5281,13.2728,73349.08362096,0
+HLIO.US,D,20100902,000000,13.196,13.6456,12.8751,13.533,79891.337981835,0
+HLIO.US,D,20100903,000000,13.7144,14.3524,13.7144,14.2617,88979.474214513,0
+HLIO.US,D,20100907,000000,14.2826,14.3146,14.0015,14.194,99935.39297095,0
+HLIO.US,D,20100908,000000,14.2886,14.5049,14.159,14.3046,48875.314547573,0
+HLIO.US,D,20100909,000000,14.5389,14.6226,14.1162,14.3893,48822.149953718,0
+HLIO.US,D,20100910,000000,14.4989,14.6914,14.3783,14.4939,49041.830067951,0
+HLIO.US,D,20100913,000000,14.6515,14.9077,14.6056,14.829,75317.176699162,0
+HLIO.US,D,20100914,000000,14.7302,14.9525,14.5269,14.8907,61276.708393556,0
+HLIO.US,D,20100915,000000,14.7692,15.1111,14.5767,15.0403,44536.883067845,0
+HLIO.US,D,20100916,000000,15.0453,15.0453,14.6226,14.9575,58925.428997375,0
+HLIO.US,D,20100917,000000,15.1838,15.2128,14.7692,14.9575,65138.664739672,0
+HLIO.US,D,20100920,000000,14.9575,15.4649,14.8798,15.4411,62267.776671468,0
+HLIO.US,D,20100921,000000,15.4699,15.5717,15.1679,15.2018,38609.532405716,0
+HLIO.US,D,20100922,000000,15.0782,15.2995,14.822,14.9965,41267.762098497,0
+HLIO.US,D,20100923,000000,14.822,15.2128,14.3893,14.4551,43845.743347723,0
+HLIO.US,D,20100924,000000,14.7462,15.4311,14.7462,15.4261,48650.618905618,0
+HLIO.US,D,20100927,000000,15.4261,15.4261,14.9077,15.3493,38316.625586738,0
+HLIO.US,D,20100928,000000,15.3493,15.8578,15.0123,15.803,47570.27423425,0
+HLIO.US,D,20100929,000000,15.7292,16.0441,15.4101,15.8288,42133.442183354,0
+HLIO.US,D,20100930,000000,15.9784,15.9784,15.4241,15.5307,108432.70003795,0
+HLIO.US,D,20101001,000000,15.6005,15.9614,15.5717,15.9495,64623.068489827,0
+HLIO.US,D,20101004,000000,15.8388,15.8518,15.129,15.1838,49388.90458633,0
+HLIO.US,D,20101005,000000,15.453,15.751,15.1719,15.6634,75681.304011796,0
+HLIO.US,D,20101006,000000,15.5587,15.761,15.3713,15.4809,61337.897831767,0
+HLIO.US,D,20101007,000000,15.6693,15.6693,15.3054,15.4411,27253.374537045,0
+HLIO.US,D,20101008,000000,15.4471,16.0371,15.2876,15.9245,51332.923131465,0
+HLIO.US,D,20101011,000000,15.8518,15.9245,15.6484,15.7292,22307.061097384,0
+HLIO.US,D,20101012,000000,15.6225,15.7122,15.2238,15.6394,14255.132892119,0
+HLIO.US,D,20101013,000000,15.7012,16.1349,15.4411,15.9724,50063.994617741,0
+HLIO.US,D,20101014,000000,15.9086,16.096,15.8228,16.0213,54107.513067402,0
+HLIO.US,D,20101015,000000,16.2864,16.3871,15.79,15.797,107197.87711274,0
+HLIO.US,D,20101018,000000,15.797,16.3602,15.7062,16.2744,37020.613223314,0
+HLIO.US,D,20101019,000000,15.9345,16.5107,15.8966,16.3871,108294.27147282,0
+HLIO.US,D,20101020,000000,16.5207,16.9364,16.3931,16.7998,72550.611607582,0
+HLIO.US,D,20101021,000000,16.9633,17.2454,16.3991,16.9474,204184.13978302,0
+HLIO.US,D,20101022,000000,16.9962,17.064,16.8158,17.0571,65274.083988172,0
+HLIO.US,D,20101025,000000,17.1497,17.399,17.1179,17.2953,39269.575853961,0
+HLIO.US,D,20101026,000000,17.2175,17.3122,17.0002,17.1377,59560.39480701,0
+HLIO.US,D,20101027,000000,16.9633,17.2843,16.7221,17.2664,67772.819899387,0
+HLIO.US,D,20101028,000000,17.372,17.5156,17.068,17.2724,41374.091286209,0
+HLIO.US,D,20101029,000000,17.2474,17.2714,16.9125,17.1209,56112.721050749,0
+HLIO.US,D,20101101,000000,17.2524,17.6043,17.1966,17.3512,68142.965845287,0
+HLIO.US,D,20101102,000000,17.5425,17.8057,17.2524,17.6821,66438.689525274,0
+HLIO.US,D,20101103,000000,17.7359,17.8526,17.4937,17.8346,30102.194283271,0
+HLIO.US,D,20101104,000000,18.1665,18.7289,18.0549,18.7289,83239.704289195,0
+HLIO.US,D,20101105,000000,18.7329,18.7329,18.5394,18.7099,55813.795598505,0
+HLIO.US,D,20101108,000000,18.6769,18.9092,18.4966,18.8056,64364.26725936,0
+HLIO.US,D,20101109,000000,18.999,19.1176,17.1328,17.6093,222616.2041622,0
+HLIO.US,D,20101110,000000,17.4877,17.6433,17.3512,17.4987,108297.28078945,0
+HLIO.US,D,20101111,000000,17.2076,17.5635,17.1009,17.2893,77090.667301743,0
+HLIO.US,D,20101112,000000,17.0511,17.4548,17.0511,17.2175,54549.882612503,0
+HLIO.US,D,20101115,000000,17.4169,17.8944,17.377,17.71,56697.531583161,0
+HLIO.US,D,20101116,000000,17.5814,17.5814,16.8358,17.1239,67496.965874664,0
+HLIO.US,D,20101117,000000,17.2295,17.394,16.9583,17.0789,75610.083518141,0
+HLIO.US,D,20101118,000000,17.6871,17.9054,17.358,17.716,75256.990366496,0
+HLIO.US,D,20101119,000000,17.7319,17.8824,17.5425,17.8236,68638.499984244,0
+HLIO.US,D,20101122,000000,17.6641,17.705,17.3002,17.6641,43085.389345033,0
+HLIO.US,D,20101123,000000,17.3232,17.6323,17.1328,17.5585,43815.650181389,0
+HLIO.US,D,20101124,000000,17.6323,18.1665,17.4877,17.6531,107716.48267921,0
+HLIO.US,D,20101126,000000,17.4827,17.7359,17.4378,17.4378,9091.1455493116,0
+HLIO.US,D,20101129,000000,17.2664,17.5754,16.9145,17.4937,33873.871130387,0
+HLIO.US,D,20101130,000000,17.3252,17.3352,16.8466,17.1687,158762.51762497,0
+HLIO.US,D,20101201,000000,17.5923,17.7997,17.1288,17.6373,79724.822461457,0
+HLIO.US,D,20101202,000000,17.6373,17.7269,17.4987,17.6871,52192.584583056,0
+HLIO.US,D,20101203,000000,17.5814,17.716,17.5695,17.6433,37921.402002226,0
+HLIO.US,D,20101206,000000,17.5695,18.0041,17.4169,17.8236,63710.242444381,0
+HLIO.US,D,20101207,000000,18.1437,18.3968,17.7997,18.0769,58627.506650675,0
+HLIO.US,D,20101208,000000,18.1437,18.3072,17.9054,18.0041,39534.395717695,0
+HLIO.US,D,20101209,000000,18.2633,18.6481,17.9482,18.6112,62666.009572613,0
+HLIO.US,D,20101210,000000,18.6052,18.999,18.5115,18.9512,48190.193460717,0
+HLIO.US,D,20101213,000000,18.999,18.999,18.6331,18.6641,69238.357099821,0
+HLIO.US,D,20101214,000000,18.7099,19.6101,18.7099,19.3708,94266.843539287,0
+HLIO.US,D,20101215,000000,19.4197,19.9321,19.2931,19.3519,63515.639968758,0
+HLIO.US,D,20101216,000000,19.3688,19.962,19.322,19.8304,60371.907192466,0
+HLIO.US,D,20101217,000000,19.9062,20.2143,19.5064,20.0158,141333.55879023,0
+HLIO.US,D,20101220,000000,20.2681,20.4944,20.0826,20.2811,119100.72750313,0
+HLIO.US,D,20101221,000000,20.3608,20.9081,20.2919,20.7965,63093.332534547,0
+HLIO.US,D,20101222,000000,20.7965,20.8113,20.2143,20.5692,45888.066236214,0
+HLIO.US,D,20101223,000000,20.6359,20.8453,20.3957,20.6778,39371.892619495,0
+HLIO.US,D,20101227,000000,20.6539,21.2151,20.4944,21.0905,60848.382326078,0
+HLIO.US,D,20101228,000000,21.0756,21.2291,20.936,21.1603,34308.215831132,0
+HLIO.US,D,20101229,000000,21.1424,21.1742,20.934,20.9888,44858.879947613,0
+HLIO.US,D,20101230,000000,21.0516,21.1014,20.95,21.0346,42214.693732453,0
+HLIO.US,D,20101231,000000,20.8891,21.0128,20.7895,20.8303,38284.526209316,0
+HLIO.US,D,20110103,000000,21.0466,21.601,21.0466,21.2929,49348.780364552,0
+HLIO.US,D,20110104,000000,21.3906,21.4394,20.287,21.0696,108370.50749419,0
+HLIO.US,D,20110105,000000,21.0138,21.2809,20.6937,21.1862,43690.261988333,0
+HLIO.US,D,20110106,000000,21.1314,21.1314,20.8403,21.0696,35725.603965434,0
+HLIO.US,D,20110107,000000,21.2031,21.7555,21.1094,21.3317,87115.704112934,0
+HLIO.US,D,20110110,000000,21.2291,21.2291,20.586,20.8503,73117.366240194,0
+HLIO.US,D,20110111,000000,21.0078,21.0078,20.3039,20.8173,75068.406524141,0
+HLIO.US,D,20110112,000000,21.0566,21.0566,20.4066,20.595,55703.453988616,0
+HLIO.US,D,20110113,000000,20.5054,20.5302,19.8264,20.1365,164464.1695396,0
+HLIO.US,D,20110114,000000,20.1584,20.3269,19.5932,20.2919,159053.41823285,0
+HLIO.US,D,20110118,000000,20.1963,20.3837,19.976,20.3608,24294.213180931,0
+HLIO.US,D,20110119,000000,20.2192,20.2741,19.1117,19.3519,88909.256826402,0
+HLIO.US,D,20110120,000000,19.2023,19.7477,19.1675,19.4197,149481.78512775,0
+HLIO.US,D,20110121,000000,18.4856,19.6281,18.4856,19.4306,86064.449502354,0
+HLIO.US,D,20110124,000000,19.5004,19.976,19.4934,19.9321,41620.855250142,0
+HLIO.US,D,20110125,000000,19.8324,20.2401,19.7895,20.2143,46258.212182115,0
+HLIO.US,D,20110126,000000,20.3558,21.2031,20.3558,20.7445,83028.049019317,0
+HLIO.US,D,20110127,000000,20.6588,20.8173,20.2461,20.595,35382.541869234,0
+HLIO.US,D,20110128,000000,20.6359,20.6359,19.6161,19.7347,78788.924988489,0
+HLIO.US,D,20110131,000000,19.8813,20.9111,19.2891,20.5382,109578.24656971,0
+HLIO.US,D,20110201,000000,20.6648,21.5262,20.0338,21.4285,84006.076925152,0
+HLIO.US,D,20110202,000000,21.2869,21.5312,20.8113,20.947,28425.001812958,0
+HLIO.US,D,20110203,000000,20.8513,21.563,20.6598,21.5282,53994.16214088,0
+HLIO.US,D,20110204,000000,21.5262,21.566,21.0466,21.1972,38536.305700971,0
+HLIO.US,D,20110207,000000,21.2151,21.8183,21.1314,21.583,65196.84486125,0
+HLIO.US,D,20110208,000000,21.4574,21.5312,21.1254,21.3965,36320.445553291,0
+HLIO.US,D,20110209,000000,21.1314,21.3607,20.8453,21.1483,46142.855044503,0
+HLIO.US,D,20110210,000000,21.0088,21.4843,20.9529,21.0646,29425.09804077,0
+HLIO.US,D,20110211,000000,20.8991,21.4285,20.7326,21.3317,77605.260446043,0
+HLIO.US,D,20110214,000000,21.2709,21.7555,21.1314,21.4693,47561.246284349,0
+HLIO.US,D,20110215,000000,21.4514,21.5262,21.0138,21.1204,51083.149850898,0
+HLIO.US,D,20110216,000000,21.1024,21.2411,20.5104,20.8891,84936.958870397,0
+HLIO.US,D,20110218,000000,20.6997,21.1503,20.5741,21.0536,88430.775481701,0
+HLIO.US,D,20110222,000000,21.0138,21.0526,20.0518,20.1365,157803.54872448,0
+HLIO.US,D,20110223,000000,19.9381,20.1674,18.6591,18.8983,101579.4829583,0
+HLIO.US,D,20110224,000000,19.017,19.5164,18.972,19.3668,85037.269424841,0
+HLIO.US,D,20110225,000000,19.2273,19.646,19.1625,19.5961,44829.789886824,0
+HLIO.US,D,20110228,000000,19.7527,20.1006,19.5792,19.8922,40208.482643562,0
+HLIO.US,D,20110301,000000,19.952,19.957,19.3768,19.4436,133251.53741863,0
+HLIO.US,D,20110302,000000,19.3878,20.0078,19.3708,19.968,132321.65857892,0
+HLIO.US,D,20110303,000000,20.934,21.3597,20.934,21.1583,123677.89810244,0
+HLIO.US,D,20110304,000000,21.0984,21.0984,20.6937,20.9021,112826.30232262,0
+HLIO.US,D,20110307,000000,20.7865,21.2161,20.1634,20.7795,128665.33886942,0
+HLIO.US,D,20110308,000000,23.8649,24.16,22.7753,22.9607,353961.84104639,0
+HLIO.US,D,20110309,000000,23.1022,23.8449,22.522,23.7961,179363.29619125,0
+HLIO.US,D,20110310,000000,23.3764,23.9387,22.544,22.6716,154393.99297891,0
+HLIO.US,D,20110311,000000,22.549,23.0006,22.0096,22.7364,89913.365476392,0
+HLIO.US,D,20110314,000000,22.4293,22.9487,22.1193,22.1801,133466.20200514,0
+HLIO.US,D,20110315,000000,21.5282,22.2709,21.5232,21.9159,96295.122950156,0
+HLIO.US,D,20110316,000000,21.9598,22.1801,21.3836,21.3836,99441.865043082,0
+HLIO.US,D,20110317,000000,21.9807,22.3865,21.6817,21.899,136585.86024836,0
+HLIO.US,D,20110318,000000,22.224,22.3805,21.899,22.0206,119123.79893065,0
+HLIO.US,D,20110321,000000,22.3337,22.8411,22.224,22.5171,156320.95872979,0
+HLIO.US,D,20110322,000000,22.3925,23.153,22.3865,22.4243,165616.73781016,0
+HLIO.US,D,20110323,000000,22.2927,22.7813,22.0316,22.6357,67410.698797841,0
+HLIO.US,D,20110324,000000,22.7753,22.8022,22.231,22.6656,79590.406318501,0
+HLIO.US,D,20110325,000000,22.8131,23.177,22.549,22.7005,61114.205295356,0
+HLIO.US,D,20110328,000000,22.7583,22.7962,22.4842,22.565,58441.932124953,0
+HLIO.US,D,20110329,000000,22.4134,23.1032,22.3865,23.0654,79205.213789434,0
+HLIO.US,D,20110330,000000,23.0165,23.6714,23.0165,23.6714,47616.417089294,0
+HLIO.US,D,20110331,000000,23.7313,23.9477,23.3963,23.8649,65462.667830528,0
+HLIO.US,D,20110401,000000,23.9995,25.1698,23.6047,24.9983,154071.99609914,0
+HLIO.US,D,20110404,000000,25.2476,25.2476,24.6824,24.9575,69732.888133233,0
+HLIO.US,D,20110405,000000,24.9176,25.2964,24.7552,24.8528,78180.039923011,0
+HLIO.US,D,20110406,000000,25.114,25.2246,24.7312,24.9815,46349.49478666,0
+HLIO.US,D,20110407,000000,24.9983,24.9983,24.4601,24.5338,49032.802118052,0
+HLIO.US,D,20110408,000000,24.793,24.799,24.4012,24.4769,72972.919041793,0
+HLIO.US,D,20110411,000000,24.473,24.5767,23.9995,24.1171,64733.410099716,0
+HLIO.US,D,20110412,000000,23.9387,24.1231,23.502,23.9497,128017.33268771,0
+HLIO.US,D,20110413,000000,24.3035,24.5049,23.8839,24.4012,141172.05879757,0
+HLIO.US,D,20110414,000000,24.3603,24.4261,24.0164,24.4181,67987.484485898,0
+HLIO.US,D,20110415,000000,24.3205,24.7611,24.146,24.4541,138405.49370599,0
+HLIO.US,D,20110418,000000,23.9387,23.9387,23.1202,23.2109,169676.30594854,0
+HLIO.US,D,20110419,000000,23.3475,23.3475,22.7294,22.9667,162110.88393233,0
+HLIO.US,D,20110420,000000,23.5568,23.9945,23.3764,23.9605,142832.19847362,0
+HLIO.US,D,20110421,000000,23.8729,24.4132,23.5987,24.1908,101543.3711587,0
+HLIO.US,D,20110425,000000,23.9885,24.0892,23.3983,24.0623,45580.112834069,0
+HLIO.US,D,20110426,000000,24.157,24.784,24.0503,24.5767,98731.666317615,0
+HLIO.US,D,20110427,000000,24.6305,24.9067,24.3444,24.8628,91549.430619384,0
+HLIO.US,D,20110428,000000,24.9117,25.6503,24.8747,25.4839,141609.41281495,0
+HLIO.US,D,20110429,000000,25.6165,25.8398,25.1918,25.739,85057.33153573,0
+HLIO.US,D,20110502,000000,25.8358,25.9375,25.6085,25.8587,111349.73096119,0
+HLIO.US,D,20110503,000000,25.8587,25.9743,25.735,25.7968,106355.2684554,0
+HLIO.US,D,20110504,000000,25.9235,25.9235,24.8967,24.9176,190047.37334514,0
+HLIO.US,D,20110505,000000,24.5817,25.2097,24.3603,24.4661,108667.42673535,0
+HLIO.US,D,20110506,000000,24.0563,25.1858,24.0563,24.5109,62604.820134402,0
+HLIO.US,D,20110509,000000,24.5109,26.2455,24.5109,26.0979,130648.47853079,0
+HLIO.US,D,20110510,000000,27.6621,30.0846,27.3999,29.1305,568592.32196926,0
+HLIO.US,D,20110511,000000,28.3758,28.9232,25.3872,26.4698,586871.91430569,0
+HLIO.US,D,20110512,000000,26.2106,26.9702,25.8028,26.5286,142748.94071344,0
+HLIO.US,D,20110513,000000,26.2405,26.5765,25.3483,26.3392,152319.57071299,0
+HLIO.US,D,20110516,000000,26.2176,26.5286,25.9375,26.2714,114817.46682834,0
+HLIO.US,D,20110517,000000,26.4748,26.5725,25.774,25.9594,241493.64740313,0
+HLIO.US,D,20110518,000000,26.1089,26.6493,25.8188,26.5725,173911.41755719,0
+HLIO.US,D,20110519,000000,26.8526,27.5016,26.5935,27.0799,124868.5843837,0
+HLIO.US,D,20110520,000000,26.8576,27.1267,26.0043,26.0152,85152.626562453,0
+HLIO.US,D,20110523,000000,25.2536,25.8647,24.4661,24.8897,173198.20951508,0
+HLIO.US,D,20110524,000000,25.5397,25.5397,24.5477,24.5717,100735.87119542,0
+HLIO.US,D,20110525,000000,24.5219,25.6673,24.4661,25.4251,71633.773139958,0
+HLIO.US,D,20110526,000000,25.2306,26.0781,25.0143,25.9375,110277.41113419,0
+HLIO.US,D,20110527,000000,26.1498,26.8626,26.0331,26.2984,102213.44566238,0
+HLIO.US,D,20110531,000000,26.5775,26.9593,26.3004,26.8118,139771.72345753,0
+HLIO.US,D,20110601,000000,26.732,26.8466,25.441,25.8238,252141.61275742,0
+HLIO.US,D,20110602,000000,25.8468,25.8786,24.9117,25.3961,86287.138933221,0
+HLIO.US,D,20110603,000000,24.8897,25.0981,24.2826,24.4231,94385.209993532,0
+HLIO.US,D,20110606,000000,24.3733,24.5607,23.8729,24.0892,64508.71445776,0
+HLIO.US,D,20110607,000000,24.3603,24.4171,24.0543,24.0822,56915.205486306,0
+HLIO.US,D,20110608,000000,24.0483,24.0483,23.6994,23.7104,96798.681933468,0
+HLIO.US,D,20110609,000000,23.9037,24.146,23.6864,23.8599,93655.95226272,0
+HLIO.US,D,20110610,000000,23.6814,23.9367,22.8421,23.1332,73057.179907527,0
+HLIO.US,D,20110613,000000,23.2528,23.7931,23.1152,23.4093,85770.539577832,0
+HLIO.US,D,20110614,000000,23.8529,24.5159,23.7303,24.1062,79545.266569001,0
+HLIO.US,D,20110615,000000,23.7074,24.0333,23.3315,23.3425,75805.689099308,0
+HLIO.US,D,20110616,000000,23.4432,24.0712,23.2548,23.84,58635.53149503,0
+HLIO.US,D,20110617,000000,24.1161,24.2776,23.0933,23.2268,160910.16659562,0
+HLIO.US,D,20110620,000000,23.1112,24.0872,23.0724,23.8659,92697.986467774,0
+HLIO.US,D,20110621,000000,24.0932,24.7442,23.6994,24.6864,82051.024219027,0
+HLIO.US,D,20110622,000000,24.4939,25.0671,24.4939,24.5946,61895.624514479,0
+HLIO.US,D,20110623,000000,24.0822,24.81,23.8549,24.768,68192.118016965,0
+HLIO.US,D,20110624,000000,24.8977,24.9825,24.1958,24.5279,213795.89710989,0
+HLIO.US,D,20110627,000000,24.6245,25.6364,24.6176,25.5038,105115.43000246,0
+HLIO.US,D,20110628,000000,25.5785,26.2395,25.3393,26.2395,101267.51713397,0
+HLIO.US,D,20110629,000000,26.3602,26.3741,25.6603,26.2644,54228.888838281,0
+HLIO.US,D,20110630,000000,26.3502,26.6532,26.2076,26.5445,80930.555325881,0
+HLIO.US,D,20110701,000000,26.5795,27.1118,26.2136,26.2944,115497.57238748,0
+HLIO.US,D,20110705,000000,26.2226,26.8198,26.2226,26.5555,45779.730837414,0
+HLIO.US,D,20110706,000000,26.411,27.0191,26.3382,26.9104,33377.333885887,0
+HLIO.US,D,20110707,000000,27.0709,27.8764,27.0709,27.6401,93326.933644141,0
+HLIO.US,D,20110708,000000,27.0191,27.8614,27.0191,27.6481,48797.072315107,0
+HLIO.US,D,20110711,000000,27.0629,27.3202,26.3761,26.6463,47942.426391239,0
+HLIO.US,D,20110712,000000,26.5964,26.9673,26.3701,26.6113,49821.243075986,0
+HLIO.US,D,20110713,000000,26.8286,27.6053,26.6463,26.9194,46115.771194803,0
+HLIO.US,D,20110714,000000,26.9742,27.2693,26.1627,26.2624,54941.093774837,0
+HLIO.US,D,20110715,000000,26.3761,27.5624,26.2624,27.1118,107279.12866183,0
+HLIO.US,D,20110718,000000,27.0789,27.1437,25.739,26.2704,60441.121475032,0
+HLIO.US,D,20110719,000000,26.5885,27.9692,26.5885,27.9602,87793.803460978,0
+HLIO.US,D,20110720,000000,28.0439,28.0439,27.351,27.4098,51498.435546299,0
+HLIO.US,D,20110721,000000,27.6711,27.8614,26.9443,27.3352,56495.907368728,0
+HLIO.US,D,20110722,000000,27.1696,27.8116,26.9603,27.0191,60523.376129678,0
+HLIO.US,D,20110725,000000,26.386,27.2135,26.1378,26.739,67445.807491897,0
+HLIO.US,D,20110726,000000,26.6871,26.738,25.4659,25.6902,64927.009469794,0
+HLIO.US,D,20110727,000000,25.4639,25.9056,24.2566,24.4142,102639.76551878,0
+HLIO.US,D,20110728,000000,24.3803,25.0223,24.3284,24.5049,72182.471872769,0
+HLIO.US,D,20110729,000000,23.8759,24.6574,23.6027,23.7432,114156.42027456,0
+HLIO.US,D,20110801,000000,24.774,24.9276,23.4781,23.9117,121444.9851605,0
+HLIO.US,D,20110802,000000,23.8529,24.3105,22.8161,22.8251,77891.14552621,0
+HLIO.US,D,20110803,000000,22.8002,23.2638,22.0076,23.0962,84564.806713408,0
+HLIO.US,D,20110804,000000,22.6108,23.0823,21.6727,21.6817,165005.8465336,0
+HLIO.US,D,20110805,000000,22.4573,22.4573,20.2153,21.0306,156688.09535906,0
+HLIO.US,D,20110808,000000,19.2522,20.619,16.9174,18.4088,155766.24136371,0
+HLIO.US,D,20110809,000000,20.8014,20.8014,18.0489,20.586,246893.36454888,0
+HLIO.US,D,20110810,000000,20.5272,21.3297,19.5413,19.7497,172035.61018908,0
+HLIO.US,D,20110811,000000,19.946,21.7046,19.8573,21.2589,182938.36435166,0
+HLIO.US,D,20110812,000000,21.574,21.8831,20.6987,21.0905,112902.538344,0
+HLIO.US,D,20110815,000000,21.3557,21.6727,20.931,21.3387,49369.845580985,0
+HLIO.US,D,20110816,000000,20.9639,21.1593,20.4525,20.5692,91163.234984772,0
+HLIO.US,D,20110817,000000,20.7565,20.9141,20.0058,20.4604,75887.943753953,0
+HLIO.US,D,20110818,000000,19.5254,19.7407,18.4527,18.6321,146631.96227599,0
+HLIO.US,D,20110819,000000,17.9472,19.3519,17.9144,18.4178,107717.48578476,0
+HLIO.US,D,20110822,000000,19.2263,19.3599,18.5813,18.9622,84460.483736785,0
+HLIO.US,D,20110823,000000,19.0209,20.6818,18.8096,20.611,110072.77760312,0
+HLIO.US,D,20110824,000000,20.6369,21.7046,19.8065,21.6089,152362.7042514,0
+HLIO.US,D,20110825,000000,22.0166,22.0316,20.8343,21.0306,146215.67347504,0
+HLIO.US,D,20110826,000000,20.6549,22.9209,20.3349,22.3745,148780.61435219,0
+HLIO.US,D,20110829,000000,22.8749,23.8709,22.8749,23.84,116745.43568477,0
+HLIO.US,D,20110830,000000,23.6386,25.0971,23.4781,24.774,201537.94735677,0
+HLIO.US,D,20110831,000000,25.0433,25.4929,23.9905,24.5199,163803.12298581,0
+HLIO.US,D,20110901,000000,24.5876,24.9705,23.1142,23.4303,111570.41418098,0
+HLIO.US,D,20110902,000000,22.522,23.3196,21.5082,21.7235,128292.18360689,0
+HLIO.US,D,20110906,000000,20.6559,21.6138,20.5612,21.4324,113229.55075149,0
+HLIO.US,D,20110907,000000,22.0486,22.3117,21.579,22.2509,104010.00769249,0
+HLIO.US,D,20110908,000000,22.0226,22.6118,21.4942,21.57,78895.254176201,0
+HLIO.US,D,20110909,000000,20.9669,21.3597,20.1215,20.4286,83544.648374707,0
+HLIO.US,D,20110912,000000,19.9232,20.5512,19.31,20.0826,110896.32725511,0
+HLIO.US,D,20110913,000000,20.2371,20.7316,19.946,20.6638,85630.104801609,0
+HLIO.US,D,20110914,000000,21.0306,21.8143,20.1963,21.3796,84937.961975942,0
+HLIO.US,D,20110915,000000,21.6089,21.8223,20.8841,21.0984,71742.108538758,0
+HLIO.US,D,20110916,000000,21.3009,21.3009,20.62,20.8931,112181.30545754,0
+HLIO.US,D,20110919,000000,20.2461,20.9549,19.8972,20.602,68618.437873355,0
+HLIO.US,D,20110920,000000,20.6389,21.0088,20.1145,20.1145,114522.55379827,0
+HLIO.US,D,20110921,000000,20.1793,20.1883,18.6661,18.7189,138378.40985629,0
+HLIO.US,D,20110922,000000,17.8326,18.9352,17.6571,18.2812,212205.97482195,0
+HLIO.US,D,20110923,000000,18.5344,19.6639,18.3321,18.8285,149647.29754259,0
+HLIO.US,D,20110926,000000,19.0429,19.5144,18.2812,19.4456,74229.810288984,0
+HLIO.US,D,20110927,000000,20.1066,21.1453,19.7795,20.2721,126350.17127284,0
+HLIO.US,D,20110928,000000,20.1883,20.3867,18.6661,18.7019,90353.728810404,0
+HLIO.US,D,20110929,000000,19.4098,19.4456,18.5424,19.3399,123955.75833825,0
+HLIO.US,D,20110930,000000,18.9292,19.1047,16.6283,17.0351,297946.42123345,0
+HLIO.US,D,20111003,000000,16.7799,17.7399,16.2346,16.2426,112431.07873811,0
+HLIO.US,D,20111004,000000,16.0103,17.9383,15.6664,17.9304,142513.21091049,0
+HLIO.US,D,20111005,000000,17.9732,18.4946,17.7339,18.1277,106364.2964053,0
+HLIO.US,D,20111006,000000,18.1925,18.8944,17.9732,18.8544,110997.64091509,0
+HLIO.US,D,20111007,000000,19.2483,19.2483,18.4358,18.5095,211089.51835098,0
+HLIO.US,D,20111010,000000,19.1186,20.0228,18.8544,19.98,150794.85028544,0
+HLIO.US,D,20111011,000000,19.7885,20.3598,19.6639,20.1634,81774.16708876,0
+HLIO.US,D,20111012,000000,20.0756,20.9838,20.0756,20.6748,83752.291222407,0
+HLIO.US,D,20111013,000000,20.4455,20.7685,20.1066,20.7425,54040.304995925,0
+HLIO.US,D,20111014,000000,20.9011,21.6368,20.7077,21.5112,73144.450089893,0
+HLIO.US,D,20111017,000000,21.3178,21.3178,20.6559,20.8523,168533.76873341,0
+HLIO.US,D,20111018,000000,20.7326,22.5709,20.6648,22.3825,170874.01396861,0
+HLIO.US,D,20111019,000000,22.2589,22.6456,21.4763,21.6607,99254.284306271,0
+HLIO.US,D,20111020,000000,22.0046,22.0146,20.6479,21.2629,127692.3264913,0
+HLIO.US,D,20111021,000000,21.7175,22.7164,21.6198,22.6357,140755.76999662,0
+HLIO.US,D,20111024,000000,23.0913,23.8997,22.8431,23.6346,135835.53730112,0
+HLIO.US,D,20111025,000000,23.0315,23.5409,22.5071,22.6188,87381.527082212,0
+HLIO.US,D,20111026,000000,23.0564,24.0015,22.3745,23.7961,103688.01081272,0
+HLIO.US,D,20111027,000000,24.6574,25.9185,24.3524,25.5795,203990.54041294,0
+HLIO.US,D,20111028,000000,25.1988,25.9085,25.0143,25.0233,111146.10053568,0
+HLIO.US,D,20111031,000000,24.5099,25.0433,24.0015,24.0433,73969.002847428,0
+HLIO.US,D,20111101,000000,22.7922,23.6436,22.3117,22.4563,134020.91937121,0
+HLIO.US,D,20111102,000000,23.0315,23.6914,22.6816,23.507,119356.51941697,0
+HLIO.US,D,20111103,000000,24.129,25.0821,23.6694,24.9365,129209.02207451,0
+HLIO.US,D,20111104,000000,24.4261,24.8379,23.8569,24.2846,83795.424760818,0
+HLIO.US,D,20111107,000000,24.0683,24.5119,23.0474,23.8529,79308.533660512,0
+HLIO.US,D,20111108,000000,21.9049,22.225,19.3399,21.7594,521247.74648251,0
+HLIO.US,D,20111109,000000,20.934,21.5112,20.4286,20.9838,160100.66042126,0
+HLIO.US,D,20111110,000000,21.3836,21.579,20.8183,21.0925,102017.84008122,0
+HLIO.US,D,20111111,000000,21.4225,22.0565,21.255,21.5272,107316.24356698,0
+HLIO.US,D,20111114,000000,21.3995,21.5352,21.0865,21.3178,81061.962152204,0
+HLIO.US,D,20111115,000000,21.1623,21.6687,20.9838,21.1284,133205.39456358,0
+HLIO.US,D,20111116,000000,20.7775,21.4324,20.6479,20.6997,86944.173064833,0
+HLIO.US,D,20111117,000000,20.7077,20.9071,19.8464,20.0308,81301.704377326,0
+HLIO.US,D,20111118,000000,20.0756,20.3259,19.8464,20.1793,95722.349684278,0
+HLIO.US,D,20111121,000000,20.1564,20.1564,19.2303,19.2921,61206.491005445,0
+HLIO.US,D,20111122,000000,19.3629,19.5473,18.8106,19.1276,66500.882069029,0
+HLIO.US,D,20111123,000000,18.8704,19.0339,18.351,18.4018,101879.41151609,0
+HLIO.US,D,20111125,000000,18.2733,18.7438,17.8246,17.8326,35329.377275378,0
+HLIO.US,D,20111128,000000,18.7956,19.632,18.6013,19.0917,134926.72367785,0
+HLIO.US,D,20111129,000000,19.1605,19.2303,18.5175,18.7338,82626.806801539,0
+HLIO.US,D,20111130,000000,19.7915,21.0875,19.1575,21.0346,222617.20726775,0
+HLIO.US,D,20111201,000000,21.0776,21.2361,19.7387,19.8045,137946.07136663,0
+HLIO.US,D,20111202,000000,20.2631,20.5442,19.7965,19.8813,71951.757597547,0
+HLIO.US,D,20111205,000000,20.4126,20.4126,19.8813,20.3179,98341.458260825,0
+HLIO.US,D,20111206,000000,20.3707,20.7895,20.0667,20.5811,72329.928387804,0
+HLIO.US,D,20111207,000000,20.2999,20.8473,19.5951,20.5711,79922.434253713,0
+HLIO.US,D,20111208,000000,20.3269,20.4385,19.1316,19.3031,62403.195919968,0
+HLIO.US,D,20111209,000000,19.2891,19.953,19.1655,19.8125,73612.900379149,0
+HLIO.US,D,20111212,000000,19.4187,19.4636,18.7697,19.2483,67363.552837253,0
+HLIO.US,D,20111213,000000,19.4805,20.0228,18.6092,18.7877,68589.347812565,0
+HLIO.US,D,20111214,000000,18.4018,18.5424,17.7838,17.7967,132559.39459296,0
+HLIO.US,D,20111215,000000,18.025,18.5424,17.7668,18.5265,100266.41780062,0
+HLIO.US,D,20111216,000000,18.7049,19.5194,18.6291,19.0887,139864.00916762,0
+HLIO.US,D,20111219,000000,19.2651,19.7567,19.0917,19.2821,126752.41659617,0
+HLIO.US,D,20111220,000000,19.8962,20.2641,19.2532,20.1963,113957.80537675,0
+HLIO.US,D,20111221,000000,20.0756,20.1883,19.2961,20.0667,61924.714575268,0
+HLIO.US,D,20111222,000000,20.1883,20.7975,20.0667,20.1385,77139.819473421,0
+HLIO.US,D,20111223,000000,20.1295,20.2551,19.8364,19.8723,37781.970331548,0
+HLIO.US,D,20111227,000000,19.7706,20.1634,19.646,20.0756,53695.236688635,0
+HLIO.US,D,20111228,000000,20.0408,20.2381,19.1057,19.1745,48818.13753154,0
+HLIO.US,D,20111229,000000,19.1933,19.7117,19.1933,19.5951,59544.345118298,0
+HLIO.US,D,20111230,000000,19.5373,19.97,19.5373,19.6619,92963.809437052,0
+HLIO.US,D,20120103,000000,20.3359,20.7715,20.2731,20.4455,85857.809760198,0
+HLIO.US,D,20120104,000000,20.2381,20.5452,20.2153,20.3967,76428.617642408,0
+HLIO.US,D,20120105,000000,20.2222,20.6768,19.8205,20.4624,58900.351358764,0
+HLIO.US,D,20120106,000000,20.3877,20.3877,19.989,20.0667,83263.778822262,0
+HLIO.US,D,20120109,000000,20.2222,20.2999,19.7287,19.8962,173048.74678896,0
+HLIO.US,D,20120110,000000,20.2063,20.6768,20.0577,20.5084,117947.15612702,0
+HLIO.US,D,20120111,000000,20.4455,20.8632,20.3608,20.8123,77613.285290399,0
+HLIO.US,D,20120112,000000,20.8123,21.6757,20.7895,21.6118,83573.738435495,0
+HLIO.US,D,20120113,000000,21.3557,21.8183,21.2909,21.7315,84448.446470252,0
+HLIO.US,D,20120117,000000,21.895,22.3655,21.7415,22.0476,118589.14367546,0
+HLIO.US,D,20120118,000000,22.0744,22.7005,21.7843,22.6646,73422.310325705,0
+HLIO.US,D,20120119,000000,22.8839,23.3465,22.0476,22.9946,75683.310222885,0
+HLIO.US,D,20120120,000000,22.9159,23.1102,22.4074,22.8779,65091.518779083,0
+HLIO.US,D,20120123,000000,22.9019,23.0784,22.4902,22.7444,51005.910723976,0
+HLIO.US,D,20120124,000000,22.563,23.2877,22.3197,22.8111,75744.499661097,0
+HLIO.US,D,20120125,000000,22.8361,23.4432,22.7853,23.169,91686.856078973,0
+HLIO.US,D,20120126,000000,23.3625,23.4951,22.8541,22.9507,72702.080544793,0
+HLIO.US,D,20120127,000000,22.9109,23.4133,22.6646,23.2129,60653.779850456,0
+HLIO.US,D,20120130,000000,22.9248,23.9576,22.9248,23.7472,161112.79391561,0
+HLIO.US,D,20120131,000000,23.9147,23.9925,23.4841,23.5708,148584.00566548,0
+HLIO.US,D,20120201,000000,23.9397,24.8967,23.7234,24.6654,160320.3405355,0
+HLIO.US,D,20120202,000000,24.8299,25.2914,24.4711,25.0582,114276.79293989,0
+HLIO.US,D,20120203,000000,25.6703,25.8806,25.2346,25.5347,169343.27490778,0
+HLIO.US,D,20120206,000000,25.4519,25.8577,25.1758,25.5895,76061.481013142,0
+HLIO.US,D,20120207,000000,25.6623,25.6862,25.1918,25.6165,80252.455977835,0
+HLIO.US,D,20120208,000000,25.1828,26.0969,25.1828,25.6952,103774.27788955,0
+HLIO.US,D,20120209,000000,25.6623,25.6952,25.2834,25.4699,50051.957351208,0
+HLIO.US,D,20120210,000000,25.2606,25.2606,24.7122,24.788,70049.869485278,0
+HLIO.US,D,20120213,000000,24.813,25.4021,24.7122,25.3782,56794.832820972,0
+HLIO.US,D,20120214,000000,24.8967,25.1509,24.5298,24.6874,46263.227709837,0
+HLIO.US,D,20120215,000000,25.0681,25.3443,23.9127,24.0583,68284.403727054,0
+HLIO.US,D,20120216,000000,23.9477,27.6291,23.9057,27.0011,283740.440513,0
+HLIO.US,D,20120217,000000,27.2813,27.5674,26.6363,27.0639,131041.69590421,0
+HLIO.US,D,20120221,000000,27.2255,27.6113,26.8606,27.1796,88270.27859459,0
+HLIO.US,D,20120222,000000,26.9842,27.5006,26.746,26.7629,56413.652714083,0
+HLIO.US,D,20120223,000000,26.5855,27.5006,26.5855,27.2992,66915.164658886,0
+HLIO.US,D,20120224,000000,27.2813,27.4737,27.0969,27.39,63497.584068959,0
+HLIO.US,D,20120227,000000,27.0111,28.2393,26.7549,27.9921,96220.893139867,0
+HLIO.US,D,20120228,000000,28,28.0947,27.2992,27.4238,119013.45732077,0
+HLIO.US,D,20120229,000000,27.691,28.1327,27.0629,27.5723,122797.17143442,0
+HLIO.US,D,20120301,000000,27.701,27.8515,26.4259,26.4429,219520.62045204,0
+HLIO.US,D,20120302,000000,26.2934,26.4469,24.8628,25.0781,156320.95872979,0
+HLIO.US,D,20120305,000000,24.9555,25.747,24.5707,25.1579,165476.30303394,0
+HLIO.US,D,20120306,000000,24.3404,24.8967,24.147,24.3573,148968.195089,0
+HLIO.US,D,20120307,000000,24.5338,24.7552,24.3753,24.5607,34480.749984777,0
+HLIO.US,D,20120308,000000,24.9216,25.0013,24.4581,24.7462,108781.78076742,0
+HLIO.US,D,20120309,000000,24.7552,25.5547,24.7022,24.8628,129408.64007786,0
+HLIO.US,D,20120312,000000,24.9067,25.2206,24.6166,25.0542,81684.890695304,0
+HLIO.US,D,20120313,000000,24.8159,24.9845,23.3505,24.0742,169387.41155174,0
+HLIO.US,D,20120314,000000,24.0403,24.4221,23.6057,23.7901,67486.93481922,0
+HLIO.US,D,20120315,000000,23.8559,24.5129,23.7034,24.3803,78515.077174855,0
+HLIO.US,D,20120316,000000,23.9665,24.4491,23.9665,24.1898,117571.9946534,0
+HLIO.US,D,20120319,000000,24.168,24.7492,23.8968,24.2298,89168.058056869,0
+HLIO.US,D,20120320,000000,23.9665,24.0952,23.3086,23.6476,67198.040422419,0
+HLIO.US,D,20120321,000000,23.7572,23.9227,23.3853,23.4681,58082.820340041,0
+HLIO.US,D,20120322,000000,23.2578,23.4581,22.556,22.6288,83598.816074107,0
+HLIO.US,D,20120323,000000,22.5968,22.9537,22.3177,22.8859,124259.69931822,0
+HLIO.US,D,20120326,000000,23.3086,23.9925,23.209,23.4841,75123.577329085,0
+HLIO.US,D,20120327,000000,23.519,23.8111,23.0634,23.0823,60495.289174433,0
+HLIO.US,D,20120328,000000,23.1152,24.1211,21.7694,22.2997,129093.6649369,0
+HLIO.US,D,20120329,000000,22.0086,22.3087,21.6358,22.1692,88201.064312024,0
+HLIO.US,D,20120330,000000,22.4563,22.4902,21.8123,22.1174,129809.88229563,0
+HLIO.US,D,20120402,000000,21.9827,22.8042,21.8571,22.5878,117443.59714371,0
+HLIO.US,D,20120403,000000,22.5878,22.6068,21.6198,21.6598,92525.452314129,0
+HLIO.US,D,20120404,000000,21.3796,21.6538,20.916,21.2391,114607.81776956,0
+HLIO.US,D,20120405,000000,21.1643,21.4364,20.942,21.0686,58002.571896485,0
+HLIO.US,D,20120409,000000,20.8921,20.942,20.5094,20.7555,103754.21577865,0
+HLIO.US,D,20120410,000000,20.7475,20.7555,19.7835,20.0198,132576.44738722,0
+HLIO.US,D,20120411,000000,20.3269,20.598,20.1215,20.4395,91994.809481117,0
+HLIO.US,D,20120412,000000,20.4924,20.8921,20.4316,20.5652,90056.809569248,0
+HLIO.US,D,20120413,000000,20.4784,20.4784,20.0108,20.0956,67669.500028309,0
+HLIO.US,D,20120416,000000,20.1544,20.3787,19.8085,20.0816,85731.418461599,0
+HLIO.US,D,20120417,000000,20.3189,21.0088,20.3189,20.4634,90287.523844471,0
+HLIO.US,D,20120418,000000,20.3528,20.5402,19.7985,20.4924,181136.78679383,0
+HLIO.US,D,20120419,000000,20.5731,20.7925,20.0816,20.6698,146329.02440156,0
+HLIO.US,D,20120420,000000,21.1802,21.1802,20.7745,20.9748,92243.57965614,0
+HLIO.US,D,20120423,000000,20.4924,20.8592,20.1544,20.4316,69975.639674989,0
+HLIO.US,D,20120424,000000,20.4784,20.8513,20.3787,20.7475,49422.007069296,0
+HLIO.US,D,20120425,000000,21.1712,21.3039,20.8243,21.0168,68248.291927454,0
+HLIO.US,D,20120426,000000,20.8851,20.9748,20.625,20.8513,58765.935215808,0
+HLIO.US,D,20120427,000000,20.9998,21.4105,20.7207,21.3547,52400.227430756,0
+HLIO.US,D,20120430,000000,21.257,21.2809,20.924,21.1643,85307.104816298,0
+HLIO.US,D,20120501,000000,21.248,22.1074,21.0526,21.8651,202366.51253648,0
+HLIO.US,D,20120502,000000,21.5421,22.1692,21.2071,22.1522,140528.06503804,0
+HLIO.US,D,20120503,000000,22.1602,22.1981,21.8571,21.9987,135409.21744472,0
+HLIO.US,D,20120504,000000,21.9409,21.9409,20.924,20.9918,175889.54169084,0
+HLIO.US,D,20120507,000000,20.8672,21.2659,20.8163,21.0346,93833.501944087,0
+HLIO.US,D,20120508,000000,21.8123,23.0075,21.0686,22.7713,205930.5465359,0
+HLIO.US,D,20120509,000000,22.4652,22.6476,22.0525,22.1252,173699.76228731,0
+HLIO.US,D,20120510,000000,22.3367,22.5719,22.0426,22.215,71780.226549447,0
+HLIO.US,D,20120511,000000,22.0605,22.3635,21.9558,22.0844,77805.881554933,0
+HLIO.US,D,20120514,000000,21.7694,21.9827,21.4185,21.6598,65520.847952106,0
+HLIO.US,D,20120515,000000,21.7255,22.207,21.551,21.8571,73186.58052276,0
+HLIO.US,D,20120516,000000,21.9069,21.9907,21.4733,21.5332,70243.468855357,0
+HLIO.US,D,20120517,000000,21.595,21.595,20.4226,20.4395,59234.385505065,0
+HLIO.US,D,20120518,000000,20.4465,20.5402,20.0886,20.2291,85415.440215098,0
+HLIO.US,D,20120521,000000,20.29,20.9061,20.2291,20.8343,41850.56641982,0
+HLIO.US,D,20120522,000000,20.8672,20.9061,20.4465,20.6608,70757.058894113,0
+HLIO.US,D,20120523,000000,20.3359,21.0526,20.1634,20.8672,78713.692072656,0
+HLIO.US,D,20120524,000000,20.8851,20.8851,19.8683,20.29,91110.070390916,0
+HLIO.US,D,20120525,000000,20.3528,20.4395,20.0288,20.3967,66926.198819874,0
+HLIO.US,D,20120529,000000,20.5472,21.2071,20.5312,20.8073,43581.926589533,0
+HLIO.US,D,20120530,000000,20.4694,20.7745,20.29,20.3269,45449.709113291,0
+HLIO.US,D,20120531,000000,20.29,20.29,19.3379,19.7247,106764.53551753,0
+HLIO.US,D,20120601,000000,19.2013,19.4356,18.9122,18.9382,77094.679723921,0
+HLIO.US,D,20120604,000000,19.0369,19.1236,18.5155,19.0279,67259.229860631,0
+HLIO.US,D,20120605,000000,18.8295,19.3479,18.6839,19.1585,81961.747825571,0
+HLIO.US,D,20120606,000000,19.3479,20.0776,19.3479,20.0248,43875.836514056,0
+HLIO.US,D,20120607,000000,20.4375,20.4375,19.8274,19.8822,51471.351696599,0
+HLIO.US,D,20120608,000000,19.7955,20.0776,19.6869,19.9062,35834.942469779,0
+HLIO.US,D,20120611,000000,20.3089,20.3089,18.6751,18.7009,88836.030121658,0
+HLIO.US,D,20120612,000000,18.9122,19.1306,18.5643,19.1047,75157.682917596,0
+HLIO.US,D,20120613,000000,19.003,19.003,17.6452,17.8127,177392.19379642,0
+HLIO.US,D,20120614,000000,17.8576,18.337,17.5943,18.2942,92113.175935362,0
+HLIO.US,D,20120615,000000,18.2593,19.2463,18.2095,19.1675,144037.93133805,0
+HLIO.US,D,20120618,000000,18.994,19.1147,18.4816,18.5993,83421.26639274,0
+HLIO.US,D,20120619,000000,18.7179,20.0697,18.7179,19.8972,91042.862319439,0
+HLIO.US,D,20120620,000000,19.946,19.946,19.5254,19.6281,41838.529153286,0
+HLIO.US,D,20120621,000000,19.6689,19.7457,18.6321,18.7279,47431.845669116,0
+HLIO.US,D,20120622,000000,18.9612,19.3569,18.8116,19.2641,146238.74490256,0
+HLIO.US,D,20120625,000000,18.8564,19.1326,18.6839,18.8046,25685.520571078,0
+HLIO.US,D,20120626,000000,18.8475,18.9132,18.5135,18.7787,41192.529182664,0
+HLIO.US,D,20120627,000000,18.8385,19.0638,18.7438,18.9212,37065.752972814,0
+HLIO.US,D,20120628,000000,18.7179,19.0977,18.5903,19.0797,54104.503750769,0
+HLIO.US,D,20120629,000000,19.6689,20.7037,19.6689,20.615,127303.12154006,0
+HLIO.US,D,20120702,000000,20.7835,20.7835,19.7875,20.4296,121123.99138628,0
+HLIO.US,D,20120703,000000,20.3418,21.2161,20.3418,21.2161,37344.616314169,0
+HLIO.US,D,20120705,000000,21.0606,21.3975,21.0606,21.3577,67141.86651193,0
+HLIO.US,D,20120706,000000,20.9758,21.1892,20.8513,21.1812,48527.236923651,0
+HLIO.US,D,20120709,000000,20.916,21.0955,20.4614,20.6429,60432.093525133,0
+HLIO.US,D,20120710,000000,20.6698,20.8921,19.4296,19.4296,77448.77598111,0
+HLIO.US,D,20120711,000000,19.4576,19.6281,18.8046,18.8963,104067.18470852,0
+HLIO.US,D,20120712,000000,18.6411,19.1256,18.4398,18.8385,82148.325456838,0
+HLIO.US,D,20120713,000000,18.8884,19.5752,18.8884,19.2911,42905.833452577,0
+HLIO.US,D,20120716,000000,19.2641,19.2641,18.6741,18.7787,31925.840163074,0
+HLIO.US,D,20120717,000000,18.987,19.4476,18.6741,19.0797,64283.015710259,0
+HLIO.US,D,20120718,000000,18.987,19.8035,18.8884,19.4296,31204.607276618,0
+HLIO.US,D,20120719,000000,19.5094,19.8035,19.3479,19.5094,59121.034578542,0
+HLIO.US,D,20120720,000000,19.2463,19.6779,19.1765,19.324,85957.117209099,0
+HLIO.US,D,20120723,000000,18.7787,18.9302,18.4398,18.4636,55546.969523682,0
+HLIO.US,D,20120724,000000,18.4986,18.6651,18.022,18.1327,48721.839399274,0
+HLIO.US,D,20120725,000000,18.37,18.6929,18.2822,18.5484,43174.665738489,0
+HLIO.US,D,20120726,000000,18.978,19.2033,18.7009,19.1326,45900.103502748,0
+HLIO.US,D,20120727,000000,19.2283,20.5084,19.2283,20.3418,58703.742672052,0
+HLIO.US,D,20120730,000000,20.289,20.289,19.5513,19.5752,32073.296678107,0
+HLIO.US,D,20120731,000000,19.5423,19.7367,19.1326,19.1675,56128.77073946,0
+HLIO.US,D,20120801,000000,19.3938,19.3938,18.7279,18.7517,60201.37924991,0
+HLIO.US,D,20120802,000000,18.6072,19.004,18.5903,18.9132,34947.194062944,0
+HLIO.US,D,20120803,000000,19.2641,20.7297,19.2641,20.3339,90196.241239926,0
+HLIO.US,D,20120806,000000,20.2969,20.9838,20.0607,20.7645,43968.122224145,0
+HLIO.US,D,20120807,000000,19.9301,20.4834,18.9542,20.3508,82138.294401393,0
+HLIO.US,D,20120808,000000,20.2531,20.8343,20.2531,20.4206,83128.359573762,0
+HLIO.US,D,20120809,000000,20.3159,20.4614,20.1604,20.2202,44322.218481334,0
+HLIO.US,D,20120810,000000,20.2441,20.2441,19.9381,20.0528,36215.119471124,0
+HLIO.US,D,20120813,000000,19.946,19.963,19.4924,19.8643,26782.918036701,0
+HLIO.US,D,20120814,000000,19.955,19.955,19.5423,19.7627,37750.87405967,0
+HLIO.US,D,20120815,000000,19.7557,19.8374,19.6201,19.7457,19645.82208797,0
+HLIO.US,D,20120816,000000,19.6779,20.5721,19.5254,20.4764,40245.597548707,0
+HLIO.US,D,20120817,000000,20.4026,20.8004,20.2202,20.8004,35956.318240657,0
+HLIO.US,D,20120820,000000,20.7117,20.7117,20.289,20.4296,42794.488737143,0
+HLIO.US,D,20120821,000000,20.4694,21.1892,20.3857,20.5462,72134.322806637,0
+HLIO.US,D,20120822,000000,20.4375,20.5084,19.9062,20.1185,48853.246225595,0
+HLIO.US,D,20120823,000000,20.0248,20.3069,19.9142,20.1245,38547.33986196,0
+HLIO.US,D,20120824,000000,20.0068,20.7037,20.0068,20.4296,55693.422933171,0
+HLIO.US,D,20120827,000000,20.607,20.607,19.9978,20.1514,26383.682030011,0
+HLIO.US,D,20120828,000000,20.1185,20.1514,19.7107,19.8215,50724.038065987,0
+HLIO.US,D,20120829,000000,19.8215,19.8912,19.6281,19.8464,32190.660026808,0
+HLIO.US,D,20120830,000000,19.6689,19.7107,19.5254,19.5254,46019.473062536,0
+HLIO.US,D,20120831,000000,19.8035,19.8274,19.3629,19.6529,40848.463980919,0
+HLIO.US,D,20120904,000000,19.6869,20.2441,19.2483,20.0697,35185.933182522,0
+HLIO.US,D,20120905,000000,19.99,20.2301,19.8464,19.955,38923.504441128,0
+HLIO.US,D,20120906,000000,20.2023,20.8921,20.2023,20.8423,51665.954172222,0
+HLIO.US,D,20120907,000000,21.0008,21.1722,20.8004,21.1394,37230.262282103,0
+HLIO.US,D,20120910,000000,20.9928,21.1722,20.8592,20.924,64683.254822494,0
+HLIO.US,D,20120911,000000,20.9928,21.6488,20.934,21.589,58721.798571853,0
+HLIO.US,D,20120912,000000,21.6488,21.9279,21.4753,21.6069,54848.808064747,0
+HLIO.US,D,20120913,000000,21.6817,22.7005,21.4135,22.4633,54712.385710703,0
+HLIO.US,D,20120914,000000,22.4702,23.4373,22.2718,23.1322,112098.04769736,0
+HLIO.US,D,20120917,000000,22.9039,23.0972,22.4961,23.0644,41582.737239453,0
+HLIO.US,D,20120918,000000,22.9129,23.0972,22.2718,22.8471,82485.368919772,0
+HLIO.US,D,20120919,000000,22.862,22.9816,22.5798,22.6546,65956.195758395,0
+HLIO.US,D,20120920,000000,22.4543,22.8381,22.2888,22.7793,39470.196962851,0
+HLIO.US,D,20120921,000000,23.3106,23.3106,22.8121,22.8191,167846.64143547,0
+HLIO.US,D,20120924,000000,22.6826,23.1502,22.6826,23.0734,47926.376702528,0
+HLIO.US,D,20120925,000000,23.2338,23.3535,22.3865,22.4273,91009.759836472,0
+HLIO.US,D,20120926,000000,22.521,22.5958,22.1732,22.3057,67650.441022964,0
+HLIO.US,D,20120927,000000,22.4802,22.7095,22.3057,22.5798,39594.582050361,0
+HLIO.US,D,20120928,000000,22.2977,22.9477,22.1482,22.6278,51225.59083821,0
+HLIO.US,D,20121001,000000,22.9149,23.2797,22.6556,23.2528,167824.57311349,0
+HLIO.US,D,20121002,000000,23.3655,23.3893,22.9557,23.3395,140128.82903135,0
+HLIO.US,D,20121003,000000,23.3734,23.5957,23.0275,23.2189,66595.173990207,0
+HLIO.US,D,20121004,000000,23.3575,23.6057,23.2628,23.6057,53998.174563058,0
+HLIO.US,D,20121005,000000,23.7303,24.0543,23.6466,23.8429,109697.6161295,0
+HLIO.US,D,20121008,000000,23.7224,23.7224,23.2278,23.3823,33987.22205691,0
+HLIO.US,D,20121009,000000,23.3475,23.5509,22.9826,23.0474,55903.07199196,0
+HLIO.US,D,20121010,000000,23.0315,23.2528,22.9149,23.0394,35404.610191212,0
+HLIO.US,D,20121011,000000,23.3136,23.4073,22.6118,22.6556,29269.616681381,0
+HLIO.US,D,20121012,000000,22.6826,23.0474,22.1392,22.1732,27276.445964568,0
+HLIO.US,D,20121015,000000,22.227,22.7713,22.0644,22.7095,34471.722034877,0
+HLIO.US,D,20121016,000000,22.9826,23.0315,22.5818,22.6646,34081.513978088,0
+HLIO.US,D,20121017,000000,22.8042,22.8042,22.3605,22.7454,45236.047632325,0
+HLIO.US,D,20121018,000000,22.7274,22.8799,22.4961,22.536,31310.936464328,0
+HLIO.US,D,20121019,000000,22.2349,22.3327,21.4982,21.7355,58506.130879797,0
+HLIO.US,D,20121022,000000,21.6687,21.9169,21.2929,21.6458,56151.842166983,0
+HLIO.US,D,20121023,000000,21.2589,21.8223,21.2589,21.7803,82998.958958528,0
+HLIO.US,D,20121024,000000,21.893,21.893,21.6128,21.6687,102696.94253481,0
+HLIO.US,D,20121025,000000,21.9339,22.225,21.5172,22.218,82816.393749439,0
+HLIO.US,D,20121026,000000,22.1642,22.549,21.7365,22.0734,50863.469736665,0
+HLIO.US,D,20121031,000000,22.0296,22.8201,22.0296,22.6916,65868.925576028,0
+HLIO.US,D,20121101,000000,22.6556,23.3823,22.5131,23.169,63778.453621404,0
+HLIO.US,D,20121102,000000,23.2628,23.2628,22.2449,22.3505,48069.820795384,0
+HLIO.US,D,20121105,000000,22.227,22.9637,21.8841,21.9778,127920.0314499,0
+HLIO.US,D,20121106,000000,21.1683,22.8969,20.6818,22.7184,185483.24311792,0
+HLIO.US,D,20121107,000000,22.4463,22.4712,21.577,21.595,114513.52584838,0
+HLIO.US,D,20121108,000000,21.4634,21.4634,20.8622,20.9101,76258.089699853,0
+HLIO.US,D,20121109,000000,20.5662,21.246,20.1604,20.6628,65637.208195261,0
+HLIO.US,D,20121112,000000,20.7326,21.5411,20.6897,21.2809,46972.42332976,0
+HLIO.US,D,20121113,000000,21.1254,21.4992,21.1094,21.1942,43980.159490678,0
+HLIO.US,D,20121114,000000,21.0746,21.2101,20.1933,20.2711,98933.290532048,0
+HLIO.US,D,20121115,000000,20.3349,20.6449,20.0068,20.2123,85128.552029386,0
+HLIO.US,D,20121116,000000,20.0168,21.1174,19.955,20.5104,120572.28333683,0
+HLIO.US,D,20121119,000000,20.8951,21.2081,20.7326,21.0746,35971.364823824,0
+HLIO.US,D,20121120,000000,20.919,21.1354,20.7237,20.9958,36104.777861235,0
+HLIO.US,D,20121121,000000,21.0208,21.2809,20.9011,21.2639,17957.595456667,0
+HLIO.US,D,20121123,000000,21.4982,21.7883,21.3537,21.5411,75336.235704507,0
+HLIO.US,D,20121126,000000,21.4813,21.551,21.3377,21.5332,47827.069253627,0
+HLIO.US,D,20121127,000000,21.559,21.9518,21.2929,21.4902,48928.479141429,0
+HLIO.US,D,20121128,000000,21.2639,22.0644,21.2639,22.0644,65501.788946761,0
+HLIO.US,D,20121129,000000,22.2349,22.7095,22.218,22.7095,76092.577285019,0
+HLIO.US,D,20121130,000000,22.7872,22.7872,21.9688,22.2619,106560.90509202,0
+HLIO.US,D,20121203,000000,22.1801,22.7005,22.1034,22.3505,75751.521399908,0
+HLIO.US,D,20121204,000000,22.5709,23.0006,22.4203,22.9747,56319.360792905,0
+HLIO.US,D,20121205,000000,23.0006,23.3734,22.4045,22.4712,118428.64678835,0
+HLIO.US,D,20121206,000000,22.4463,22.9149,22.2489,22.7872,51042.022523576,0
+HLIO.US,D,20121207,000000,23.0165,23.0165,22.7005,22.7454,44682.33337179,0
+HLIO.US,D,20121210,000000,22.7623,23.1252,22.3695,23.0235,35266.181626078,0
+HLIO.US,D,20121211,000000,23.2967,23.2967,22.7005,22.9209,50365.92938662,0
+HLIO.US,D,20121212,000000,23.1162,23.197,22.208,22.4174,59513.24884642,0
+HLIO.US,D,20121213,000000,22.4174,22.8451,22.226,22.6626,25676.492621177,0
+HLIO.US,D,20121214,000000,22.6248,22.861,22.4174,22.6098,37321.544886648,0
+HLIO.US,D,20121217,000000,22.7384,23.207,22.6436,23.16,63477.52195807,0
+HLIO.US,D,20121218,000000,23.0913,23.6166,23.0913,23.4791,52289.885820867,0
+HLIO.US,D,20121219,000000,23.4013,23.4511,23.17,23.3665,41744.237232109,0
+HLIO.US,D,20121220,000000,23.17,23.6236,23.0982,23.3026,97448.694326269,0
+HLIO.US,D,20121221,000000,22.8959,23.1442,22.6338,22.9846,183550.25873377,0
+HLIO.US,D,20121224,000000,23.0913,23.2308,22.9049,23.0634,15492.965133964,0
+HLIO.US,D,20121226,000000,23.2687,23.3665,22.9209,22.9777,51126.28338931,0
+HLIO.US,D,20121227,000000,23.0734,23.17,22.7474,22.8351,44845.839575535,0
+HLIO.US,D,20121228,000000,22.7643,22.9397,22.1582,22.1682,80529.313108103,0
+HLIO.US,D,20121231,000000,22.3257,23.16,22.3257,23.1521,149716.51182516,0
+HLIO.US,D,20130102,000000,23.9407,25.107,23.8469,24.9355,142792.07425185,0
+HLIO.US,D,20130103,000000,24.5019,25.1848,24.5019,24.9355,62467.394674813,0
+HLIO.US,D,20130104,000000,25.0971,25.133,23.838,24.6804,62011.984757635,0
+HLIO.US,D,20130107,000000,24.4062,24.7422,24.3693,24.5069,38859.305686282,0
+HLIO.US,D,20130108,000000,24.3963,24.3963,23.7204,24.0035,28634.650871748,0
+HLIO.US,D,20130109,000000,24.0483,24.3324,23.8888,24.148,25908.210001944,0
+HLIO.US,D,20130110,000000,24.4142,24.4142,23.6406,23.9675,24510.883978531,0
+HLIO.US,D,20130111,000000,23.9945,24.0115,23.497,23.9307,46606.289806037,0
+HLIO.US,D,20130114,000000,23.6844,23.9307,23.6166,23.7014,23220.890248374,0
+HLIO.US,D,20130115,000000,23.4273,24.0214,23.4013,23.7941,80918.518059348,0
+HLIO.US,D,20130116,000000,23.6236,23.6566,23.507,23.5329,22731.374742685,0
+HLIO.US,D,20130117,000000,23.7293,24.0663,23.5419,23.8709,34712.467365544,0
+HLIO.US,D,20130118,000000,23.9127,24.139,23.515,23.8888,52066.193284455,0
+HLIO.US,D,20130122,000000,23.8968,23.9945,23.5229,23.9945,75257.99347204,0
+HLIO.US,D,20130123,000000,23.9945,24.1032,23.5698,23.9855,84511.642119552,0
+HLIO.US,D,20130124,000000,24.1111,24.4142,23.82,24.2378,62224.643133057,0
+HLIO.US,D,20130125,000000,24.4142,24.6714,24.0035,24.6554,63223.736255325,0
+HLIO.US,D,20130128,000000,24.6006,24.8558,24.3324,24.812,71595.655129269,0
+HLIO.US,D,20130129,000000,24.8558,24.9625,24.7232,24.8379,55021.342218393,0
+HLIO.US,D,20130130,000000,24.7042,24.8997,24.3225,24.4391,45981.355051847,0
+HLIO.US,D,20130131,000000,24.4231,24.5817,24.3793,24.5019,30556.601094905,0
+HLIO.US,D,20130201,000000,24.6554,24.9625,24.5368,24.8807,43467.572557467,0
+HLIO.US,D,20130204,000000,24.4291,24.7042,23.9127,24.0483,48563.348723251,0
+HLIO.US,D,20130205,000000,24.3324,24.7322,23.9586,24.4391,68677.621100476,0
+HLIO.US,D,20130206,000000,23.8709,24.3135,23.5598,24.2298,91056.905797061,0
+HLIO.US,D,20130207,000000,24.1928,24.1928,23.5509,23.8539,77080.636246298,0
+HLIO.US,D,20130208,000000,24.0663,24.5189,23.9586,24.167,54921.031663948,0
+HLIO.US,D,20130211,000000,24.167,24.3205,23.9586,24.167,29683.899271238,0
+HLIO.US,D,20130212,000000,24.2796,24.3963,23.8789,24.3225,52800.466542989,0
+HLIO.US,D,20130213,000000,24.3225,24.786,23.8789,24.7512,79674.667184235,0
+HLIO.US,D,20130214,000000,24.5298,25.3991,24.5298,25.1678,64622.065384282,0
+HLIO.US,D,20130215,000000,25.2038,25.6743,25.0621,25.6175,87913.173020768,0
+HLIO.US,D,20130219,000000,25.746,26.0989,25.3822,26.0741,142948.55871678,0
+HLIO.US,D,20130220,000000,26.0471,26.1259,25.133,25.2904,82408.12979285,0
+HLIO.US,D,20130221,000000,25.2576,25.6454,24.9067,25.443,76759.642472075,0
+HLIO.US,D,20130222,000000,25.7172,25.8178,25.5047,25.754,24926.169673931,0
+HLIO.US,D,20130225,000000,25.8966,26.0471,24.4671,24.6554,62949.888441691,0
+HLIO.US,D,20130226,000000,24.6714,25.2206,24.6714,25.0891,36805.948636802,0
+HLIO.US,D,20130227,000000,24.8558,25.3802,24.8558,25.2117,25092.68519431,0
+HLIO.US,D,20130228,000000,25.1589,25.2576,24.7372,24.7601,48561.342512162,0
+HLIO.US,D,20130301,000000,24.4291,25.1509,24.3045,24.9625,134218.53116348,0
+HLIO.US,D,20130304,000000,24.6963,25.8776,24.6963,25.8637,90677.73190126,0
+HLIO.US,D,20130305,000000,26.1259,28.321,26.1259,28.0778,201127.67718909,0
+HLIO.US,D,20130306,000000,28.1327,28.5852,27.5564,28.4426,87837.940104935,0
+HLIO.US,D,20130307,000000,28.4018,28.5404,28.0429,28.4426,119687.54424663,0
+HLIO.US,D,20130308,000000,28.6659,28.982,28.4586,28.9042,115304.97612294,0
+HLIO.US,D,20130311,000000,28.6839,29.0169,28.6201,28.7657,116605.00090855,0
+HLIO.US,D,20130312,000000,28.7119,28.9402,28.4586,28.9402,70647.720389767,0
+HLIO.US,D,20130313,000000,28.9491,29.5542,28.8185,29.5174,52908.80194179,0
+HLIO.US,D,20130314,000000,29.3708,29.5542,29.2173,29.4496,100818.12585006,0
+HLIO.US,D,20130315,000000,29.5174,29.5363,29.1076,29.4306,107042.39575334,0
+HLIO.US,D,20130318,000000,28.8285,29.5542,28.7377,29.2273,38352.737386337,0
+HLIO.US,D,20130319,000000,29.1714,29.2711,28.1575,28.6012,80284.555355258,0
+HLIO.US,D,20130320,000000,28.7816,28.9042,28.4258,28.7198,46861.078614327,0
+HLIO.US,D,20130321,000000,27.5883,28.6659,27.5883,28.3121,38167.162860615,0
+HLIO.US,D,20130322,000000,28.4566,28.6659,28.319,28.6659,46486.920246248,0
+HLIO.US,D,20130325,000000,28.9042,29.2711,28.4258,29.1176,127016.23335435,0
+HLIO.US,D,20130326,000000,29.0717,29.2461,28.7906,29.1335,56442.742774872,0
+HLIO.US,D,20130327,000000,28.7717,29.3718,28.5374,28.8344,89295.452461013,0
+HLIO.US,D,20130328,000000,28.8863,29.1335,28.8684,29.0169,107904.06341602,0
+HLIO.US,D,20130401,000000,29.0089,29.1265,28.3888,29.0618,109627.39874139,0
+HLIO.US,D,20130402,000000,29.292,29.3538,28.5463,28.9481,104511.56046471,0
+HLIO.US,D,20130403,000000,28.999,29.2173,28.5633,28.7357,125153.46635832,0
+HLIO.US,D,20130404,000000,28.7099,28.9481,28.352,28.7906,50561.534967787,0
+HLIO.US,D,20130405,000000,28.2363,28.6541,27.6043,28.6002,50033.901451408,0
+HLIO.US,D,20130408,000000,28.6639,28.8684,28.3091,28.6909,60920.605925278,0
+HLIO.US,D,20130409,000000,28.6909,29.2173,28.5633,28.7637,57082.724112229,0
+HLIO.US,D,20130410,000000,27.8594,29.3459,27.8594,29.2173,38012.684606771,0
+HLIO.US,D,20130411,000000,29.0817,29.3,28.6361,28.8863,72329.928387804,0
+HLIO.US,D,20130412,000000,28.6541,28.8863,28.335,28.5374,34737.545004155,0
+HLIO.US,D,20130415,000000,28.2084,28.2084,26.2544,26.6473,79774.97773868,0
+HLIO.US,D,20130416,000000,26.8078,27.5943,26.6831,27.4408,62788.388449035,0
+HLIO.US,D,20130417,000000,27.0011,27.2364,26.4329,27.1347,48124.991600328,0
+HLIO.US,D,20130418,000000,27.2803,27.4757,26.6991,26.8855,43550.830317656,0
+HLIO.US,D,20130419,000000,26.9553,27.6213,26.7908,27.377,32520.68175093,0
+HLIO.US,D,20130422,000000,27.4408,27.4408,26.413,27.0829,21255.806486805,0
+HLIO.US,D,20130423,000000,27.4577,28.2084,27.4577,28.1805,39718.967137873,0
+HLIO.US,D,20130424,000000,28.1367,28.8344,28.1367,28.6999,35141.796538567,0
+HLIO.US,D,20130425,000000,28.7547,29.4236,28.4935,29.0438,67362.549731708,0
+HLIO.US,D,20130426,000000,28.9481,29.0817,28.4556,28.6999,47180.06617746,0
+HLIO.US,D,20130429,000000,28.964,29.2362,28.7367,29.1265,27688.722343336,0
+HLIO.US,D,20130430,000000,28.999,29.2461,28.6541,29.2362,56819.910459583,0
+HLIO.US,D,20130501,000000,28.972,29.2362,27.8594,28.0379,128735.55625753,0
+HLIO.US,D,20130502,000000,28.327,29.2362,28.0997,28.8962,43482.619140633,0
+HLIO.US,D,20130503,000000,28.999,30.5472,28.5633,29.8423,124569.65893145,0
+HLIO.US,D,20130506,000000,29.9061,30.0906,29.8423,30.0038,34413.541913299,0
+HLIO.US,D,20130507,000000,30.3946,30.3946,29.4047,29.4406,48967.600257663,0
+HLIO.US,D,20130508,000000,29.2173,29.5462,29.0268,29.4506,64467.587130438,0
+HLIO.US,D,20130509,000000,29.4316,29.4316,28.9312,28.999,24615.206955153,0
+HLIO.US,D,20130510,000000,29.0528,29.4596,28.9052,29.3798,28629.635344026,0
+HLIO.US,D,20130513,000000,29.0717,29.292,28.5374,28.7447,95742.411795167,0
+HLIO.US,D,20130514,000000,28.8863,29.0338,28.342,28.9222,99049.650775204,0
+HLIO.US,D,20130515,000000,28.6999,29.0089,28.6181,28.8763,83200.583172962,0
+HLIO.US,D,20130516,000000,28.8684,28.996,28.4995,28.5633,85177.704201064,0
+HLIO.US,D,20130517,000000,28.6729,28.8185,28.5723,28.6451,111604.51976949,0
+HLIO.US,D,20130520,000000,28.4736,29.1435,28.4736,29.0618,66120.705067685,0
+HLIO.US,D,20130521,000000,29.0089,29.5372,28.9142,29.292,60532.404079577,0
+HLIO.US,D,20130522,000000,29.4236,29.6101,28.2911,28.5723,76057.468590963,0
+HLIO.US,D,20130523,000000,28.2652,28.9392,28.012,28.8863,55216.94779956,0
+HLIO.US,D,20130524,000000,28.6909,29.3179,28.5533,29.1625,49891.460464097,0
+HLIO.US,D,20130528,000000,29.4596,30.3049,29.2461,29.7975,50919.643647154,0
+HLIO.US,D,20130529,000000,29.3967,29.7167,29.1525,29.1893,21111.359288405,0
+HLIO.US,D,20130530,000000,29.3269,29.6081,29.0338,29.4136,26709.691331956,0
+HLIO.US,D,20130531,000000,29.0368,29.6848,28.8783,28.967,52513.578357278,0
+HLIO.US,D,20130603,000000,28.972,29.8134,28.6091,29.6369,124501.44775443,0
+HLIO.US,D,20130604,000000,29.618,29.8962,28.5184,29.0169,42117.392494642,0
+HLIO.US,D,20130605,000000,29.0089,29.3967,27.7708,27.9911,34668.330721589,0
+HLIO.US,D,20130606,000000,28.0549,28.3689,27.5853,28.1097,80148.133001213,0
+HLIO.US,D,20130607,000000,28.352,28.5463,27.4846,27.7807,103128.27791892,0
+HLIO.US,D,20130610,000000,28.0379,28.3689,27.6741,28.1805,53095.379573057,0
+HLIO.US,D,20130611,000000,27.7518,28.4836,27.5574,27.9911,23631.160416053,0
+HLIO.US,D,20130612,000000,28.2283,28.2283,27.5026,27.5305,24803.790797509,0
+HLIO.US,D,20130613,000000,27.5126,28.2652,27.368,28.029,51038.010101398,0
+HLIO.US,D,20130614,000000,27.9841,27.9911,27.3371,27.4408,22440.474134796,0
+HLIO.US,D,20130617,000000,27.8674,28.0738,27.4488,27.7518,27322.588819613,0
+HLIO.US,D,20130618,000000,27.8864,28.1097,27.6651,27.8764,70015.763896767,0
+HLIO.US,D,20130619,000000,27.9751,28.1645,27.6571,27.6741,22742.408903673,0
+HLIO.US,D,20130620,000000,27.1527,27.1527,26.1917,26.4598,59713.869955309,0
+HLIO.US,D,20130621,000000,26.6093,26.9553,26.2016,26.8158,103015.93009794,0
+HLIO.US,D,20130624,000000,26.3142,27.2195,26.1917,26.6283,43409.392435889,0
+HLIO.US,D,20130625,000000,27.1019,28.1895,26.9712,28.1097,74074.328929594,0
+HLIO.US,D,20130626,000000,28.3011,28.3011,27.3122,27.5644,39020.805678939,0
+HLIO.US,D,20130627,000000,27.7508,28.6371,27.6811,28.4406,79577.365946424,0
+HLIO.US,D,20130628,000000,28.327,28.5832,28.0629,28.0718,109190.04472401,0
+HLIO.US,D,20130701,000000,28.0639,28.6371,27.8664,28.5932,66019.391407695,0
+HLIO.US,D,20130702,000000,28.4746,28.7377,28.1995,28.7297,97034.411736412,0
+HLIO.US,D,20130703,000000,28.5005,28.9242,28.1367,28.7557,32538.737650731,0
+HLIO.US,D,20130705,000000,29.0947,29.3399,28.8016,29.3399,63038.161729603,0
+HLIO.US,D,20130708,000000,29.4536,29.4774,28.6471,29.0199,54345.249081436,0
+HLIO.US,D,20130709,000000,29.1923,29.6419,29.0099,29.5652,70745.02162758,0
+HLIO.US,D,20130710,000000,29.4694,29.632,29.3309,29.4635,28246.449026047,0
+HLIO.US,D,20130711,000000,29.8563,29.957,29.4694,29.6848,38820.18457005,0
+HLIO.US,D,20130712,000000,29.5313,29.7297,29.2113,29.3658,37694.700149182,0
+HLIO.US,D,20130715,000000,29.6649,29.7217,28.8982,29.0558,65641.220617439,0
+HLIO.US,D,20130716,000000,28.995,29.0368,28.4008,28.8634,65752.565332872,0
+HLIO.US,D,20130717,000000,29.2013,29.2213,28.2732,28.5104,62910.767325458,0
+HLIO.US,D,20130718,000000,28.5553,28.8105,28.5294,28.6471,110499.09745951,0
+HLIO.US,D,20130719,000000,28.6012,28.7557,28.3808,28.6929,41831.507414475,0
+HLIO.US,D,20130722,000000,28.5643,28.6929,28.2832,28.4646,76213.953055897,0
+HLIO.US,D,20130723,000000,28.5294,28.6659,28.352,28.6561,34151.7313662,0
+HLIO.US,D,20130724,000000,28.7657,28.975,28.7019,28.8105,59419.960030787,0
+HLIO.US,D,20130725,000000,28.6471,29.7117,28.6471,29.3399,73176.549467316,0
+HLIO.US,D,20130726,000000,29.0199,29.1026,28.5972,28.6561,50778.205765387,0
+HLIO.US,D,20130729,000000,28.5553,28.8694,28.4168,28.4746,23443.579679241,0
+HLIO.US,D,20130730,000000,28.4846,28.6659,28.2094,28.4327,23616.113832886,0
+HLIO.US,D,20130731,000000,28.5005,28.8694,28.1455,28.1555,75738.48102783,0
+HLIO.US,D,20130801,000000,28.4406,28.6839,27.9751,28.2363,46017.466851448,0
+HLIO.US,D,20130802,000000,27.9831,28.6929,27.8954,28.6561,59618.574928587,0
+HLIO.US,D,20130805,000000,28.4406,28.9162,28.4327,28.8374,68885.263948177,0
+HLIO.US,D,20130806,000000,28.9162,28.967,28.2921,28.8295,38921.498230039,0
+HLIO.US,D,20130807,000000,28.6659,29.0288,28.2921,28.3101,50649.808255698,0
+HLIO.US,D,20130808,000000,28.5553,28.6659,28.1645,28.4496,34281.131981433,0
+HLIO.US,D,20130809,000000,28.2652,28.5194,28.1725,28.2832,26830.06399729,0
+HLIO.US,D,20130812,000000,28.0379,28.7657,28.0379,28.4945,26762.855925812,0
+HLIO.US,D,20130813,000000,28.4406,28.6561,28.352,28.5553,26217.166509634,0
+HLIO.US,D,20130814,000000,28.4646,28.5842,28.3101,28.4406,26577.281400089,0
+HLIO.US,D,20130815,000000,28.2453,28.2453,27.1187,27.1876,53854.730470202,0
+HLIO.US,D,20130816,000000,27.0549,27.2065,26.8296,26.8566,71028.900496657,0
+HLIO.US,D,20130819,000000,26.7041,27.9831,26.7041,27.8336,71410.080603546,0
+HLIO.US,D,20130820,000000,28.2183,28.5104,27.7967,28.4746,51590.721256388,0
+HLIO.US,D,20130821,000000,28.2652,28.6471,28.2363,28.319,54061.370212357,0
+HLIO.US,D,20130822,000000,28.6191,28.7826,28.5294,28.7467,20871.617063282,0
+HLIO.US,D,20130823,000000,28.7377,29.0947,28.6659,29.0368,17961.607878846,0
+HLIO.US,D,20130826,000000,29.0468,29.1744,28.8205,28.967,31621.899183107,0
+HLIO.US,D,20130827,000000,28.4327,28.7657,27.698,28.2732,50586.612606398,0
+HLIO.US,D,20130828,000000,28.1905,28.5643,27.9662,28.2084,33678.26554922,0
+HLIO.US,D,20130829,000000,28.2084,28.4846,28.1337,28.4327,29587.601138971,0
+HLIO.US,D,20130830,000000,28.3888,28.3888,27.362,27.4986,37683.665988192,0
+HLIO.US,D,20130903,000000,27.9751,28.1645,27.5455,28.0728,27716.80929858,0
+HLIO.US,D,20130904,000000,28.2732,28.5005,28.0818,28.4945,42300.960809276,0
+HLIO.US,D,20130905,000000,28.4496,28.7557,28.4327,28.6659,30331.90545295,0
+HLIO.US,D,20130906,000000,28.7926,28.8295,28.1277,28.7019,23338.253597075,0
+HLIO.US,D,20130909,000000,28.7557,29.8184,28.6749,29.7665,64663.192711605,0
+HLIO.US,D,20130910,000000,29.9121,30.3109,29.4096,30.1613,83042.092496939,0
+HLIO.US,D,20130911,000000,30.0526,30.6319,30.0188,30.5102,40401.078908096,0
+HLIO.US,D,20130912,000000,30.7853,30.7853,30.1893,30.2919,25922.253479566,0
+HLIO.US,D,20130913,000000,30.4824,30.581,30.267,30.4724,24883.036135521,0
+HLIO.US,D,20130916,000000,30.8313,30.8581,30.4834,30.7595,67450.823019619,0
+HLIO.US,D,20130917,000000,30.572,31.4653,30.572,31.3427,70200.335316945,0
+HLIO.US,D,20130918,000000,31.2599,32.2219,31.1094,31.7006,89645.536296026,0
+HLIO.US,D,20130919,000000,31.8969,32.1751,31.2789,31.7345,40655.867716385,0
+HLIO.US,D,20130920,000000,31.7534,32.531,31.53,32.0474,118136.74307492,0
+HLIO.US,D,20130923,000000,32.2219,32.531,31.8671,32.2907,54902.975764148,0
+HLIO.US,D,20130924,000000,32.1382,32.9187,31.8969,32.4951,57305.413543096,0
+HLIO.US,D,20130925,000000,32.4592,33.0972,32.2837,32.3197,41438.290041053,0
+HLIO.US,D,20130926,000000,32.212,32.532,32.0464,32.2837,44571.991761901,0
+HLIO.US,D,20130927,000000,31.9508,32.5948,31.9338,32.1651,24513.893295165,0
+HLIO.US,D,20130930,000000,31.7075,32.7024,31.2021,32.5509,54486.686963203,0
+HLIO.US,D,20131001,000000,32.4692,32.9207,31.5191,32.8919,95381.293799167,0
+HLIO.US,D,20131002,000000,32.4512,32.7752,31.9049,32.3007,50917.637436065,0
+HLIO.US,D,20131003,000000,32.1282,32.2399,31.7803,31.9338,59281.531465654,0
+HLIO.US,D,20131004,000000,31.8491,32.2309,31.7075,32.0036,28191.278221102,0
+HLIO.US,D,20131007,000000,31.5002,31.7883,31.1772,31.3666,27855.237863713,0
+HLIO.US,D,20131008,000000,31.4135,31.8681,31.3217,31.7703,68413.804342287,0
+HLIO.US,D,20131009,000000,31.8321,32.2309,31.4304,31.7883,109864.13164988,0
+HLIO.US,D,20131010,000000,32.3007,32.9019,32.2568,32.7563,48580.401517506,0
+HLIO.US,D,20131011,000000,32.5509,33.7791,32.5509,33.7791,38666.709421749,0
+HLIO.US,D,20131014,000000,33.5648,34.3912,33.5648,34.2386,37772.942381649,0
+HLIO.US,D,20131015,000000,34.2018,34.4699,33.485,33.7004,58943.484897176,0
+HLIO.US,D,20131016,000000,33.9435,34.2118,33.3703,33.4421,37548.246739692,0
+HLIO.US,D,20131017,000000,33.3145,33.9237,32.7383,32.9108,80299.601938425,0
+HLIO.US,D,20131018,000000,33.2767,33.8967,32.9387,33.8788,195104.02839469,0
+HLIO.US,D,20131021,000000,33.8509,34.5248,33.7342,34.3463,44792.674981679,0
+HLIO.US,D,20131022,000000,34.4511,35.5307,34.1948,35.3044,67856.077659576,0
+HLIO.US,D,20131023,000000,34.9385,35.6224,34.9385,35.3422,32534.725228552,0
+HLIO.US,D,20131024,000000,35.4499,36.1029,35.3223,36.0201,35986.41140699,0
+HLIO.US,D,20131025,000000,36.2205,36.2205,35.3582,36.0849,62953.900863869,0
+HLIO.US,D,20131028,000000,36.0939,36.3462,35.9254,36.3392,38776.047926094,0
+HLIO.US,D,20131029,000000,36.364,36.7508,36.3312,36.6631,41338.982592153,0
+HLIO.US,D,20131030,000000,36.5017,36.7948,35.3502,35.413,82011.903102794,0
+HLIO.US,D,20131031,000000,35.3223,35.8347,35.3223,35.6144,96068.421097112,0
+HLIO.US,D,20131101,000000,35.4848,35.6144,34.6344,35.0372,104071.1971307,0
+HLIO.US,D,20131104,000000,35.3223,35.6224,34.4989,35.2954,126027.17128753,0
+HLIO.US,D,20131105,000000,34.9385,36.382,34.5527,36.3561,86798.722760888,0
+HLIO.US,D,20131106,000000,36.6442,36.8586,35.9085,36.5017,47800.988509472,0
+HLIO.US,D,20131107,000000,36.3462,36.3462,34.158,34.2995,94712.22240102,0
+HLIO.US,D,20131108,000000,34.3084,35.4689,34.2396,35.1618,69700.788755811,0
+HLIO.US,D,20131111,000000,35.1808,35.728,35.0183,35.5585,99949.436448572,0
+HLIO.US,D,20131112,000000,35.5486,35.5486,35.0641,35.4499,52927.860947134,0
+HLIO.US,D,20131113,000000,35.2536,35.8995,35.1,35.8726,50806.292720631,0
+HLIO.US,D,20131114,000000,35.8995,36.0401,35.3422,35.8905,46240.156282314,0
+HLIO.US,D,20131115,000000,35.8347,36.0201,35.5675,35.9613,54376.345353314,0
+HLIO.US,D,20131118,000000,35.9873,36.0201,35.4769,35.9513,53381.264653224,0
+HLIO.US,D,20131119,000000,35.9085,36.3392,35.7031,35.9513,60615.661839766,0
+HLIO.US,D,20131120,000000,36.0042,36.2962,35.753,35.9703,48922.460508163,0
+HLIO.US,D,20131121,000000,36.2036,36.8396,36.2036,36.7858,82899.651509628,0
+HLIO.US,D,20131122,000000,36.8316,37.5573,36.6183,37.4686,69640.602423144,0
+HLIO.US,D,20131125,000000,37.5315,37.7378,37.4258,37.6321,45793.774315036,0
+HLIO.US,D,20131126,000000,37.6939,38.0698,37.5484,38.0608,52367.124947789,0
+HLIO.US,D,20131127,000000,38.0698,39.0288,37.9552,38.8344,66631.285789807,0
+HLIO.US,D,20131129,000000,38.6001,38.7009,38.4735,38.5632,50118.162317142,0
+HLIO.US,D,20131202,000000,38.4386,38.5911,37.6221,37.7737,51366.025614432,0
+HLIO.US,D,20131203,000000,37.6043,38.332,36.7758,36.8037,175383.97649643,0
+HLIO.US,D,20131204,000000,36.9762,37.7916,36.2864,36.7508,52814.510020612,0
+HLIO.US,D,20131205,000000,36.6891,37.1646,36.4468,36.6183,51921.746086056,0
+HLIO.US,D,20131206,000000,37.1646,37.3879,36.5435,36.8944,50329.817587019,0
+HLIO.US,D,20131209,000000,36.8754,37.2533,36.0939,36.364,66631.285789807,0
+HLIO.US,D,20131210,000000,36.7608,36.7608,35.3422,35.7888,91746.039306095,0
+HLIO.US,D,20131211,000000,35.8816,36.0849,34.6714,34.9385,119910.2336775,0
+HLIO.US,D,20131212,000000,34.8647,35.422,34.4101,35.09,75323.195332429,0
+HLIO.US,D,20131213,000000,35.2624,35.5307,34.795,34.9555,148360.31312907,0
+HLIO.US,D,20131216,000000,35.0372,35.4589,34.8927,35.1718,66631.285789807,0
+HLIO.US,D,20131217,000000,35.0541,35.4319,34.5527,35.0103,45238.053843413,0
+HLIO.US,D,20131218,000000,34.9465,35.6224,34.759,35.5397,64513.729985482,0
+HLIO.US,D,20131219,000000,35.4499,35.9085,35.0471,35.3044,61440.214597301,0
+HLIO.US,D,20131220,000000,35.4848,35.762,35.1289,35.3841,220800.58312676,0
+HLIO.US,D,20131223,000000,35.6224,36.5893,35.4937,36.5345,57599.323467618,0
+HLIO.US,D,20131224,000000,36.699,37.0859,36.5345,36.8316,28345.756474947,0
+HLIO.US,D,20131226,000000,36.8944,37.2433,36.7329,37.1915,32869.762480398,0
+HLIO.US,D,20131227,000000,37.325,37.325,36.7499,36.9283,51477.370329866,0
+HLIO.US,D,20131230,000000,36.8486,36.9941,36.5715,36.9104,32131.476799685,0
+HLIO.US,D,20131231,000000,36.8854,36.9851,36.3372,36.723,66263.146054996,0
+HLIO.US,D,20140102,000000,36.698,36.7938,35.6383,36.4727,54682.29254437,0
+HLIO.US,D,20140103,000000,36.5176,37.0579,36.1288,37.022,70316.6955601,0
+HLIO.US,D,20140106,000000,37.0859,37.0859,36.3092,36.39,47697.668638394,0
+HLIO.US,D,20140107,000000,36.5245,37.1457,36.5245,36.7938,27812.104325303,0
+HLIO.US,D,20140108,000000,36.7938,36.8685,35.8098,36.2016,54983.224207704,0
+HLIO.US,D,20140109,000000,36.3192,36.3192,35.3004,35.5745,35667.423843856,0
+HLIO.US,D,20140110,000000,35.6104,35.9224,34.9694,35.4897,67610.316801187,0
+HLIO.US,D,20140113,000000,35.2406,35.3811,34.3493,34.5287,51436.243002543,0
+HLIO.US,D,20140114,000000,35.0781,35.5645,34.7441,34.9335,33802.650636732,0
+HLIO.US,D,20140115,000000,35.0511,35.4459,34.9505,35.3173,44697.379954957,0
+HLIO.US,D,20140116,000000,35.1568,35.5267,35.0861,35.4649,29464.219157004,0
+HLIO.US,D,20140117,000000,35.5177,36.0999,35.3084,35.4001,65213.897655505,0
+HLIO.US,D,20140121,000000,35.6283,35.8506,35.4369,35.6722,44364.348914201,0
+HLIO.US,D,20140122,000000,35.8606,36.6432,35.8238,36.5794,78381.664137444,0
+HLIO.US,D,20140123,000000,36.5245,36.5794,36.0281,36.4458,67710.627355631,0
+HLIO.US,D,20140124,000000,36.5096,36.5096,35.1768,35.6792,81387.971454149,0
+HLIO.US,D,20140127,000000,35.8696,36.0281,35.2586,35.2586,64484.639924693,0
+HLIO.US,D,20140128,000000,35.1768,35.3452,34.6654,34.799,75716.412705852,0
+HLIO.US,D,20140129,000000,34.4461,34.6284,33.4063,33.6376,57768.848304629,0
+HLIO.US,D,20140130,000000,34.0971,34.142,33.5039,33.799,93948.859081698,0
+HLIO.US,D,20140131,000000,33.3155,33.6196,32.6656,32.8729,105287.96415611,0
+HLIO.US,D,20140203,000000,32.8201,32.9557,31.2819,31.7135,76363.415782019,0
+HLIO.US,D,20140204,000000,31.8132,32.4123,31.4434,31.9667,78253.266627756,0
+HLIO.US,D,20140205,000000,31.4872,31.9667,31.2081,31.6866,63213.705199881,0
+HLIO.US,D,20140206,000000,31.875,32.2558,31.534,31.6517,41694.081954887,0
+HLIO.US,D,20140207,000000,31.6607,31.8381,31.1991,31.4683,84685.179378742,0
+HLIO.US,D,20140210,000000,33.0892,34.6454,32.0894,32.4043,89100.849985391,0
+HLIO.US,D,20140211,000000,31.6088,34.8428,31.6088,34.799,216690.85971116,0
+HLIO.US,D,20140212,000000,34.7262,35.1957,34.0971,34.3583,53236.817454823,0
+HLIO.US,D,20140213,000000,33.8987,35.0691,33.6116,34.9435,57715.683710773,0
+HLIO.US,D,20140214,000000,34.9505,35.9763,34.2406,35.3901,134246.61811872,0
+HLIO.US,D,20140218,000000,35.8058,36.2374,35.4818,36.1647,71694.962578169,0
+HLIO.US,D,20140219,000000,36.1557,36.6163,36.1288,36.4817,105182.63807395,0
+HLIO.US,D,20140220,000000,36.4,38.1246,36.3541,38.0179,93303.862216619,0
+HLIO.US,D,20140221,000000,38.2153,38.2153,37.4158,37.8654,108314.33358371,0
+HLIO.US,D,20140224,000000,38.0449,38.6559,37.6043,37.9023,88530.082930602,0
+HLIO.US,D,20140225,000000,37.7846,38.1425,37.2633,37.5414,45006.336462646,0
+HLIO.US,D,20140226,000000,37.4348,38.6011,37.4348,38.4606,54166.696294524,0
+HLIO.US,D,20140227,000000,38.316,38.8762,38.0628,38.6649,85373.309782231,0
+HLIO.US,D,20140228,000000,38.978,38.978,37.5583,38.0449,100564.34014732,0
+HLIO.US,D,20140303,000000,37.7119,38.2073,36.8486,37.9561,83222.651494939,0
+HLIO.US,D,20140304,000000,38.2423,41.7125,36.2942,38.0259,588552.11609264,0
+HLIO.US,D,20140305,000000,37.8196,39.3398,37.4587,39.286,69912.44402569,0
+HLIO.US,D,20140306,000000,39.3737,39.955,38.6929,39.592,93926.79075972,0
+HLIO.US,D,20140307,000000,40.0267,40.2779,39.5282,40.2391,62314.922632057,0
+HLIO.US,D,20140310,000000,40.2779,40.3577,39.5402,40.2011,64319.12750986,0
+HLIO.US,D,20140311,000000,39.8532,40.1723,39.0238,39.3029,72101.22032367,0
+HLIO.US,D,20140312,000000,38.4745,39.601,38.3688,39.4216,39528.377084429,0
+HLIO.US,D,20140313,000000,39.6539,39.6539,38.0767,38.4835,48845.22138124,0
+HLIO.US,D,20140314,000000,38.2602,39.2491,38.1595,38.4128,33256.961220553,0
+HLIO.US,D,20140317,000000,38.7587,39.5412,38.6639,38.8095,29535.439650659,0
+HLIO.US,D,20140318,000000,38.5742,39.3498,38.4745,38.933,47663.563049883,0
+HLIO.US,D,20140319,000000,38.969,39.2491,38.4306,38.977,33496.703445676,0
+HLIO.US,D,20140320,000000,38.8095,39.5841,38.2791,38.6549,30187.458254549,0
+HLIO.US,D,20140321,000000,38.8663,39.7097,38.2502,39.4016,152762.94336364,0
+HLIO.US,D,20140324,000000,38.8752,39.591,38.2133,38.6181,77169.912639754,0
+HLIO.US,D,20140325,000000,38.942,39.6907,38.2642,39.6638,65401.478392316,0
+HLIO.US,D,20140326,000000,39.7984,39.7984,38.5553,38.7107,69676.714222745,0
+HLIO.US,D,20140327,000000,38.8663,39.1713,38.4576,38.7845,86211.906017388,0
+HLIO.US,D,20140328,000000,38.7207,39.296,37.8246,38.0219,70642.704862045,0
+HLIO.US,D,20140331,000000,37.8704,39.4614,37.8704,39.1175,100679.69728492,0
+HLIO.US,D,20140401,000000,39.0607,40.2649,38.8364,39.6648,97771.69431158,0
+HLIO.US,D,20140402,000000,39.8662,40.3009,39.8373,40.0217,37067.759183903,0
+HLIO.US,D,20140403,000000,39.942,40.0646,38.8663,39.1643,33765.535731588,0
+HLIO.US,D,20140404,000000,39.5252,39.5592,37.373,37.7518,98430.734654282,0
+HLIO.US,D,20140407,000000,37.6073,38.0219,36.722,37.6451,104800.45486151,0
+HLIO.US,D,20140408,000000,37.2832,38.5194,37.1017,38.1864,68116.885101132,0
+HLIO.US,D,20140409,000000,38.5194,39.1345,37.7338,38.952,63793.500204571,0
+HLIO.US,D,20140410,000000,38.7845,38.7845,36.8754,37.0589,53329.103164912,0
+HLIO.US,D,20140411,000000,36.7409,37.4138,36.2814,36.4717,58006.584318663,0
+HLIO.US,D,20140414,000000,36.9572,37.2015,35.9733,36.5245,85314.126555109,0
+HLIO.US,D,20140415,000000,36.9861,37.0589,35.2934,36.6791,43894.8955194,0
+HLIO.US,D,20140416,000000,36.5505,37.2653,36.1527,36.9762,31933.86500743,0
+HLIO.US,D,20140417,000000,36.9393,37.6161,36.6063,37.2742,56045.512979271,0
+HLIO.US,D,20140421,000000,37.0399,37.2364,36.6791,36.9293,28611.579444226,0
+HLIO.US,D,20140422,000000,36.8754,37.6161,36.7309,37.336,32807.569936642,0
+HLIO.US,D,20140423,000000,37.1187,37.2832,36.4997,36.5605,33853.809019498,0
+HLIO.US,D,20140424,000000,36.7938,36.9383,35.9105,36.4079,27684.709921157,0
+HLIO.US,D,20140425,000000,36.1258,36.4628,35.3831,35.7908,64051.298329493,0
+HLIO.US,D,20140428,000000,36.0241,36.2165,34.6105,35.4489,66994.409996896,0
+HLIO.US,D,20140429,000000,35.763,36.1358,35.2605,35.6503,78763.847349878,0
+HLIO.US,D,20140430,000000,35.6682,37.1017,34.8877,36.9204,102056.96119745,0
+HLIO.US,D,20140501,000000,36.7499,37.023,35.728,36.4628,107052.42680879,0
+HLIO.US,D,20140502,000000,36.8106,37.6161,36.4717,37.1467,63786.478465759,0
+HLIO.US,D,20140505,000000,36.7309,37.2832,36.4717,36.9393,76101.60523492,0
+HLIO.US,D,20140506,000000,36.5315,36.9293,34.7102,34.763,92051.986497151,0
+HLIO.US,D,20140507,000000,34.8348,34.8348,33.1202,34.129,98190.992429158,0
+HLIO.US,D,20140508,000000,34.158,35.1598,33.5797,33.6974,65804.726821184,0
+HLIO.US,D,20140509,000000,33.4551,34.129,33.0404,33.9805,108012.39881483,0
+HLIO.US,D,20140512,000000,34.0223,35.723,33.9974,35.4937,64948.074686227,0
+HLIO.US,D,20140513,000000,35.5875,35.5875,34.3194,34.6474,85259.958855709,0
+HLIO.US,D,20140514,000000,34.3194,34.6922,33.1112,33.3743,53978.112452169,0
+HLIO.US,D,20140515,000000,33.0743,33.2896,32.4033,33.1112,64204.773477793,0
+HLIO.US,D,20140516,000000,33.0125,33.3653,32.4203,33.3465,61513.441302045,0
+HLIO.US,D,20140519,000000,33.2806,34.0852,33.2806,33.9137,38202.271554671,0
+HLIO.US,D,20140520,000000,33.6884,33.6884,32.6406,33.2188,102923.64438785,0
+HLIO.US,D,20140521,000000,33.3923,33.7392,32.522,33.2088,48690.743127395,0
+HLIO.US,D,20140522,000000,33.2896,33.7133,33.145,33.4471,39627.684533328,0
+HLIO.US,D,20140523,000000,33.5089,34.2307,33.3095,34.0941,44132.631533434,0
+HLIO.US,D,20140527,000000,34.3194,35.3104,34.3194,34.7172,40961.814907441,0
+HLIO.US,D,20140528,000000,34.5277,34.5277,33.7312,34.0493,29358.893074838,0
+HLIO.US,D,20140529,000000,34.1679,34.2416,33.3275,33.7054,29210.433454259,0
+HLIO.US,D,20140530,000000,33.8589,33.9327,32.9676,33.3465,50607.677822832,0
+HLIO.US,D,20140602,000000,33.2617,33.6884,32.6406,33.145,50559.528756698,0
+HLIO.US,D,20140603,000000,33.0125,33.6604,32.7752,33.49,76868.980976421,0
+HLIO.US,D,20140604,000000,33.3275,33.9705,33.2517,33.822,64301.07161006,0
+HLIO.US,D,20140605,000000,33.9327,36.6063,33.6066,36.5245,148001.20134416,0
+HLIO.US,D,20140606,000000,36.8396,37.6909,36.4348,36.8486,83241.710500284,0
+HLIO.US,D,20140609,000000,35.5486,37.7428,35.5486,37.1277,72932.794820015,0
+HLIO.US,D,20140610,000000,36.8586,37.2015,36.4717,36.8854,75291.095955007,0
+HLIO.US,D,20140611,000000,36.6153,36.6153,35.7958,35.9374,39793.196948162,0
+HLIO.US,D,20140612,000000,35.747,35.747,34.8099,35.0611,57094.761378762,0
+HLIO.US,D,20140613,000000,35.0233,35.4489,34.9445,35.2784,64340.192726294,0
+HLIO.US,D,20140616,000000,35.1159,35.6333,35.0431,35.5585,72230.620938903,0
+HLIO.US,D,20140617,000000,35.4031,36.706,35.2256,36.6343,63438.400841836,0
+HLIO.US,D,20140618,000000,36.5605,37.674,36.1358,37.4378,91725.977195206,0
+HLIO.US,D,20140619,000000,37.6989,37.7069,36.8685,37.1017,87962.325192446,0
+HLIO.US,D,20140620,000000,37.327,37.4378,35.5895,36.2913,138971.24523305,0
+HLIO.US,D,20140623,000000,36.6253,37.1566,35.6762,35.8457,79050.73553559,0
+HLIO.US,D,20140624,000000,36.0709,37.1825,35.6762,35.9274,63025.121357525,0
+HLIO.US,D,20140625,000000,35.6503,36.7588,35.6503,36.6701,47803.997826106,0
+HLIO.US,D,20140626,000000,36.8027,37.0939,36.1986,36.8685,66602.195729019,0
+HLIO.US,D,20140627,000000,36.6701,37.1477,36.5245,36.9682,125937.89489407,0
+HLIO.US,D,20140630,000000,36.7409,37.1107,36.4807,36.7499,98576.184958226,0
+HLIO.US,D,20140701,000000,37.0689,38.0698,37.0689,37.5105,99544.181808616,0
+HLIO.US,D,20140702,000000,37.2942,37.8824,37.1197,37.3032,61647.857445001,0
+HLIO.US,D,20140703,000000,37.4018,38.1805,37.3829,38.1167,35009.386606701,0
+HLIO.US,D,20140707,000000,37.7906,37.7906,36.6343,36.697,52259.792654534,0
+HLIO.US,D,20140708,000000,36.5505,36.9094,36.0501,36.8206,111156.13159112,0
+HLIO.US,D,20140709,000000,37.0409,37.2663,35.9713,36.3342,83183.530378706,0
+HLIO.US,D,20140710,000000,35.3642,35.6473,34.9485,35.2136,110472.01360981,0
+HLIO.US,D,20140711,000000,35.093,35.3084,34.8398,35.0392,69219.298094477,0
+HLIO.US,D,20140714,000000,35.5845,36.0221,35.3273,35.721,74285.984199473,0
+HLIO.US,D,20140715,000000,35.1558,35.6872,34.2476,34.8657,108220.04166253,0
+HLIO.US,D,20140716,000000,35.0761,35.727,34.749,35.1558,79967.574003213,0
+HLIO.US,D,20140717,000000,34.8398,35.6822,34.6793,35.3173,95461.542242722,0
+HLIO.US,D,20140718,000000,35.1658,36.5505,35.1658,36.0501,103721.11329569,0
+HLIO.US,D,20140721,000000,35.721,36.0779,35.3273,35.771,57081.721006684,0
+HLIO.US,D,20140722,000000,35.9165,36.9044,35.5935,36.5315,62997.03440228,0
+HLIO.US,D,20140723,000000,36.5166,36.8944,36.2344,36.3062,33461.594751621,0
+HLIO.US,D,20140724,000000,36.3601,36.5784,35.4369,35.5456,45329.336447957,0
+HLIO.US,D,20140725,000000,35.1848,35.4818,34.5697,34.6704,84723.297389431,0
+HLIO.US,D,20140728,000000,34.6334,34.6424,33.6266,34.3423,71227.515394457,0
+HLIO.US,D,20140729,000000,34.3144,34.6155,33.8808,34.2786,31323.976836406,0
+HLIO.US,D,20140730,000000,34.6424,34.6424,33.5907,34.0343,62641.935039547,0
+HLIO.US,D,20140731,000000,33.6724,33.803,32.6256,33.0214,119358.52562806,0
+HLIO.US,D,20140801,000000,33.0932,33.2448,32.4033,32.5858,118434.66542161,0
+HLIO.US,D,20140804,000000,32.8131,33.5359,32.5858,33.2448,69598.471990278,0
+HLIO.US,D,20140805,000000,33.0564,34.9763,33.0214,34.133,94017.07025872,0
+HLIO.US,D,20140806,000000,33.7422,34.3962,33.5009,33.9545,114872.63763329,0
+HLIO.US,D,20140807,000000,34.143,34.7142,34.0253,34.2426,59534.314062854,0
+HLIO.US,D,20140808,000000,34.2336,34.9665,33.492,34.6604,60389.963092266,0
+HLIO.US,D,20140811,000000,34.8837,36.1149,34.759,35.3372,74970.102180785,0
+HLIO.US,D,20140812,000000,35.0392,35.2396,34.5776,34.768,33224.861843131,0
+HLIO.US,D,20140813,000000,34.759,35.2046,34.6474,35.0123,30542.557617284,0
+HLIO.US,D,20140814,000000,34.8577,35.2834,34.8488,35.1389,16909.350162721,0
+HLIO.US,D,20140815,000000,35.4369,35.6074,33.9645,34.9953,67632.385123164,0
+HLIO.US,D,20140818,000000,34.454,36.4897,34.454,36.0969,52872.690142189,0
+HLIO.US,D,20140819,000000,36.2903,36.2903,35.5615,35.9793,29913.610440916,0
+HLIO.US,D,20140820,000000,35.8995,36.9303,35.4907,36.5863,65134.652317494,0
+HLIO.US,D,20140821,000000,36.6063,37.4816,36.2444,37.4018,52228.696382655,0
+HLIO.US,D,20140822,000000,37.2274,37.2274,36.368,36.4997,45465.758802002,0
+HLIO.US,D,20140825,000000,36.6701,37.1107,36.4339,36.8586,30846.498597251,0
+HLIO.US,D,20140826,000000,36.8306,37.1107,36.2076,36.9483,79250.353538934,0
+HLIO.US,D,20140827,000000,37.1387,37.1387,36.4299,36.4997,36717.675348891,0
+HLIO.US,D,20140828,000000,36.2982,36.3042,35.8905,36.0061,35552.066706245,0
+HLIO.US,D,20140829,000000,35.1488,36.397,35.1488,36.2344,29910.601124283,0
+HLIO.US,D,20140902,000000,36.5166,37.337,35.8148,37.1287,52421.292647189,0
+HLIO.US,D,20140903,000000,37.337,37.337,36.1059,36.2524,28708.880682037,0
+HLIO.US,D,20140904,000000,36.2903,37.024,35.408,36.397,42487.538440543,0
+HLIO.US,D,20140905,000000,36.1886,36.5315,34.9305,36.2434,38464.082101771,0
+HLIO.US,D,20140908,000000,36.1059,36.3412,35.4649,36.2524,23009.234978496,0
+HLIO.US,D,20140909,000000,36.0779,36.0779,35.3273,35.418,32706.256276653,0
+HLIO.US,D,20140910,000000,35.3173,35.745,35.0761,35.5755,30411.150790961,0
+HLIO.US,D,20140911,000000,35.3004,36.1059,35.0761,35.9165,45509.895445958,0
+HLIO.US,D,20140912,000000,36.2076,36.2076,35.0761,35.3273,38354.743597427,0
+HLIO.US,D,20140915,000000,35.093,35.093,34.4959,34.749,39200.361571394,0
+HLIO.US,D,20140916,000000,34.5268,35.0801,34.4569,34.749,69561.357085134,0
+HLIO.US,D,20140917,000000,34.8577,35.6204,34.777,35.3273,57176.012927861,0
+HLIO.US,D,20140918,000000,35.6124,35.9085,34.7222,35.8905,157601.92451005,0
+HLIO.US,D,20140919,000000,36.0699,36.0699,35.4559,35.8536,141123.90973144,0
+HLIO.US,D,20140922,000000,35.7121,35.721,34.4311,34.6704,59536.320273942,0
+HLIO.US,D,20140923,000000,34.5148,34.5148,33.5009,33.5628,65400.475286773,0
+HLIO.US,D,20140924,000000,33.7512,33.7512,33.1302,33.3943,42058.209267521,0
+HLIO.US,D,20140925,000000,33.175,33.2448,32.505,32.505,59235.388610609,0
+HLIO.US,D,20140926,000000,32.9587,34.0074,32.9587,33.8339,63346.115131747,0
+HLIO.US,D,20140929,000000,33.4391,34.4959,33.4391,34.4211,89350.623265958,0
+HLIO.US,D,20140930,000000,34.0881,35.0781,34.0881,34.1071,142381.80408417,0
+HLIO.US,D,20141001,000000,34.0333,34.4401,33.6614,33.815,94024.091997531,0
+HLIO.US,D,20141002,000000,33.9445,34.5228,33.9445,34.2496,101590.51711928,0
+HLIO.US,D,20141003,000000,34.8478,34.9096,34.115,34.132,52358.096997889,0
+HLIO.US,D,20141006,000000,34.1808,34.9315,34.0064,34.3603,61485.354346801,0
+HLIO.US,D,20141007,000000,34.0163,34.1958,33.137,33.2328,50684.916949754,0
+HLIO.US,D,20141008,000000,33.4701,34.6922,33.189,34.5597,92733.09516183,0
+HLIO.US,D,20141009,000000,34.3264,34.6065,33.5897,33.803,64817.670965449,0
+HLIO.US,D,20141010,000000,33.6176,34.7282,33.4791,33.7741,98582.203591492,0
+HLIO.US,D,20141013,000000,33.1989,33.6266,30.3896,31.567,263867.91657199,0
+HLIO.US,D,20141014,000000,31.6238,33.0214,31.3995,32.6556,189733.40130974,0
+HLIO.US,D,20141015,000000,32.9197,33.6634,31.7813,33.4232,109883.19065522,0
+HLIO.US,D,20141016,000000,32.4213,34.0014,32.2837,33.3584,94112.365285443,0
+HLIO.US,D,20141017,000000,33.2906,33.8499,32.3217,32.8999,76599.145584964,0
+HLIO.US,D,20141020,000000,32.6835,33.2238,32.6835,33.1242,78113.834957077,0
+HLIO.US,D,20141021,000000,33.3105,34.0014,32.4981,33.9357,44210.8737659,0
+HLIO.US,D,20141022,000000,33.5428,33.8599,32.9567,32.9945,44257.016620945,0
+HLIO.US,D,20141023,000000,33.4232,34.3822,33.1242,34.2606,56693.519160984,0
+HLIO.US,D,20141024,000000,34.4639,34.5597,33.8399,34.149,50063.994617741,0
+HLIO.US,D,20141027,000000,33.9257,34.119,33.4321,33.9257,40957.802485264,0
+HLIO.US,D,20141028,000000,34.2706,36.1737,34.0842,36.0969,101126.0792522,0
+HLIO.US,D,20141029,000000,36.1258,36.402,35.427,35.6622,64348.217570648,0
+HLIO.US,D,20141030,000000,35.3702,36.6412,35.3223,36.5206,65923.093275428,0
+HLIO.US,D,20141031,000000,37.3122,37.3122,36.4179,37.1327,89707.728839781,0
+HLIO.US,D,20141103,000000,37.0161,37.3032,36.3232,37.0519,81310.732327226,0
+HLIO.US,D,20141104,000000,37.033,39.8113,36.8246,39.6329,144617.72634274,0
+HLIO.US,D,20141105,000000,39.8881,40.5949,38.0269,39.8193,118403.56914974,0
+HLIO.US,D,20141106,000000,39.936,40.7425,39.6229,39.8881,115336.07239483,0
+HLIO.US,D,20141107,000000,39.8981,39.913,38.0409,39.1763,73105.32897366,0
+HLIO.US,D,20141110,000000,39.0348,40.0536,38.938,40.0536,66936.229875318,0
+HLIO.US,D,20141111,000000,39.7815,39.8483,39.2591,39.5044,55389.481953204,0
+HLIO.US,D,20141112,000000,39.1135,39.907,39.0348,39.6599,66883.065281463,0
+HLIO.US,D,20141113,000000,39.5871,39.7815,38.933,39.0737,34288.153720244,0
+HLIO.US,D,20141114,000000,39.0836,39.4445,38.7407,39.278,48747.920143429,0
+HLIO.US,D,20141117,000000,39.1035,39.1763,38.5931,38.6061,53414.36713619,0
+HLIO.US,D,20141118,000000,38.7875,39.278,38.4596,38.6161,33946.094729588,0
+HLIO.US,D,20141119,000000,38.4596,38.4596,37.1995,37.6003,46125.802250248,0
+HLIO.US,D,20141120,000000,37.4338,37.7498,37.4048,37.4975,59857.314048165,0
+HLIO.US,D,20141121,000000,37.6381,38.979,37.6281,37.9561,47111.855000438,0
+HLIO.US,D,20141124,000000,37.9561,38.6829,37.9561,38.4296,33676.259338132,0
+HLIO.US,D,20141125,000000,38.6439,38.8524,38.4206,38.7407,29840.383736172,0
+HLIO.US,D,20141126,000000,38.6729,38.7507,38.2343,38.4396,39564.488884028,0
+HLIO.US,D,20141128,000000,38.3489,38.3489,37.2742,37.5613,24095.598283131,0
+HLIO.US,D,20141201,000000,37.338,37.4497,36.6033,36.706,53909.901275147,0
+HLIO.US,D,20141202,000000,37.3948,37.4975,36.4927,37.1327,76868.980976421,0
+HLIO.US,D,20141203,000000,37.0619,38.1226,37.0619,37.3122,89479.020775647,0
+HLIO.US,D,20141204,000000,37.1616,37.6959,36.7429,37.3032,72566.661296292,0
+HLIO.US,D,20141205,000000,37.3032,38.0747,36.9961,37.8614,61957.817058235,0
+HLIO.US,D,20141208,000000,37.7129,38.5901,36.6133,36.9672,43594.966961611,0
+HLIO.US,D,20141209,000000,36.4837,38.5323,36.378,38.3838,79035.688952423,0
+HLIO.US,D,20141210,000000,38.1226,38.6061,36.9772,37.1616,48847.227592329,0
+HLIO.US,D,20141211,000000,37.377,38.0469,36.387,37.1237,51506.460390654,0
+HLIO.US,D,20141212,000000,36.5933,36.7508,35.761,35.8935,63683.158594682,0
+HLIO.US,D,20141215,000000,36.2384,36.2384,34.9325,35.3881,83140.396840295,0
+HLIO.US,D,20141216,000000,35.6353,35.6752,34.9145,34.9425,99242.247039738,0
+HLIO.US,D,20141217,000000,35.0821,35.2146,34.3354,35.0741,163732.90559769,0
+HLIO.US,D,20141218,000000,35.7091,35.7091,34.9425,35.1558,268422.01574377,0
+HLIO.US,D,20141219,000000,35.0741,35.726,35.0253,35.4649,201523.90387915,0
+HLIO.US,D,20141222,000000,35.6064,36.4737,35.2784,36.1926,88655.471123658,0
+HLIO.US,D,20141223,000000,36.2116,37.2144,35.4559,36.6323,113579.6345865,0
+HLIO.US,D,20141224,000000,36.8146,37.3948,36.4069,36.5565,39893.507502606,0
+HLIO.US,D,20141226,000000,36.8146,37.4876,36.6871,36.9772,47778.920187495,0
+HLIO.US,D,20141229,000000,37.1616,37.5355,37.033,37.4507,30841.483069529,0
+HLIO.US,D,20141230,000000,37.4348,37.4348,36.717,37.0809,32350.153808375,0
+HLIO.US,D,20141231,000000,37.2952,37.7707,36.722,36.8146,49128.097144774,0
+HLIO.US,D,20150102,000000,36.8725,37.1237,35.9464,36.4628,53185.659072057,0
+HLIO.US,D,20150105,000000,35.8915,36.3392,34.8797,35.2834,52700.155988545,0
+HLIO.US,D,20150106,000000,35.3084,35.4887,34.4779,34.8348,71032.912918835,0
+HLIO.US,D,20150107,000000,34.9843,35.0302,34.4311,34.5916,72661.956323015,0
+HLIO.US,D,20150108,000000,34.9555,35.4609,34.6105,35.0402,187967.93555151,0
+HLIO.US,D,20150109,000000,34.9185,35.423,34.6304,34.7412,49540.373523541,0
+HLIO.US,D,20150112,000000,34.8258,35.4887,34.1619,35.0123,110903.34899392,0
+HLIO.US,D,20150113,000000,35.3472,35.5167,34.77,35.106,74753.431383184,0
+HLIO.US,D,20150114,000000,34.6005,35.4609,34.6005,35.096,34900.048102355,0
+HLIO.US,D,20150115,000000,34.6494,35.5267,34.5168,34.8438,82881.595609828,0
+HLIO.US,D,20150116,000000,34.7232,35.4041,34.7232,34.9655,76951.235631065,0
+HLIO.US,D,20150120,000000,34.8627,35.6224,34.6872,35.1718,60915.590397555,0
+HLIO.US,D,20150121,000000,34.9655,35.9005,34.9655,35.4519,48857.258647774,0
+HLIO.US,D,20150122,000000,35.6323,36.714,35.5605,36.5355,75567.953085274,0
+HLIO.US,D,20150123,000000,36.6123,36.717,36.1238,36.2464,66066.537368284,0
+HLIO.US,D,20150126,000000,35.9933,36.6402,35.725,35.9464,42015.075729109,0
+HLIO.US,D,20150127,000000,35.5267,35.7968,35.1818,35.2106,39209.389521295,0
+HLIO.US,D,20150128,000000,35.2654,35.2654,34.4401,34.6205,65564.984596061,0
+HLIO.US,D,20150129,000000,34.6684,35.3941,34.5447,34.8348,130297.39159023,0
+HLIO.US,D,20150130,000000,34.5069,35.5655,33.7472,33.8808,107284.14418956,0
+HLIO.US,D,20150202,000000,34.0034,34.9655,33.8808,34.8079,84955.014770197,0
+HLIO.US,D,20150203,000000,34.798,36.4628,34.798,35.8726,95322.110572044,0
+HLIO.US,D,20150204,000000,35.6772,35.6772,34.3962,34.6494,64493.667874593,0
+HLIO.US,D,20150205,000000,34.8627,35.4789,34.4491,35.2834,130348.549973,0
+HLIO.US,D,20150206,000000,35.0501,35.5516,35.0501,35.2106,45147.774344413,0
+HLIO.US,D,20150209,000000,34.9275,35.9933,34.8697,35.0691,50554.513228976,0
+HLIO.US,D,20150210,000000,34.9315,35.7061,34.8258,35.3841,37566.302639492,0
+HLIO.US,D,20150211,000000,35.3761,35.9185,34.8258,34.9185,33993.240690177,0
+HLIO.US,D,20150212,000000,35.2016,35.8158,35.1718,35.8158,25131.806310543,0
+HLIO.US,D,20150213,000000,35.725,36.376,35.6503,35.9753,36649.464171869,0
+HLIO.US,D,20150217,000000,35.749,36.2464,35.6692,36.0281,41772.324187353,0
+HLIO.US,D,20150218,000000,36.0281,36.5455,36.0281,36.396,31321.970625318,0
+HLIO.US,D,20150219,000000,36.386,36.7958,36.1427,36.5007,37116.91135558,0
+HLIO.US,D,20150220,000000,36.5455,37.5723,35.9933,37.5623,110950.49495451,0
+HLIO.US,D,20150223,000000,37.4158,38.012,36.8146,38.012,79758.928049968,0
+HLIO.US,D,20150224,000000,37.5723,39.1903,36.366,38.4616,117812.73998406,0
+HLIO.US,D,20150225,000000,37.7209,38.5184,37.7209,37.8634,84709.253911808,0
+HLIO.US,D,20150226,000000,38.012,38.2183,37.4058,37.9392,73474.471814016,0
+HLIO.US,D,20150227,000000,37.669,37.7059,36.1338,36.1816,89793.995916604,0
+HLIO.US,D,20150302,000000,36.2096,37.0061,35.749,35.8337,114880.66247765,0
+HLIO.US,D,20150303,000000,35.6323,35.8915,35.0123,35.1818,77762.748016521,0
+HLIO.US,D,20150304,000000,34.9465,34.9465,34.5916,34.6684,112950.68741013,0
+HLIO.US,D,20150305,000000,34.7332,34.9655,34.1898,34.6404,85247.921589175,0
+HLIO.US,D,20150306,000000,34.2366,34.5816,34.132,34.4491,91881.458554595,0
+HLIO.US,D,20150309,000000,34.6205,35.1718,34.3104,35.1718,143971.72637211,0
+HLIO.US,D,20150310,000000,35.0691,35.2196,34.7332,35.1618,92523.44610304,0
+HLIO.US,D,20150311,000000,35.1718,35.8846,35.0123,35.8357,80457.089508903,0
+HLIO.US,D,20150312,000000,36.1936,37.4846,35.4429,37.2404,145011.94682171,0
+HLIO.US,D,20150313,000000,36.8944,37.2902,36.1258,36.8675,68932.409908765,0
+HLIO.US,D,20150316,000000,36.9333,37.4407,36.8186,37.0011,64130.543667504,0
+HLIO.US,D,20150317,000000,37.0111,37.3002,36.6721,37.0011,80352.76653228,0
+HLIO.US,D,20150318,000000,37.0011,37.6261,36.717,37.5883,117802.70892862,0
+HLIO.US,D,20150319,000000,37.4846,38.3668,37.4746,38.2751,131783.9940071,0
+HLIO.US,D,20150320,000000,38.3668,38.7247,38.311,38.5742,186418.13748534,0
+HLIO.US,D,20150323,000000,38.6091,39.1455,38.3499,38.7726,104040.10085882,0
+HLIO.US,D,20150324,000000,38.8932,39.2173,38.6091,39.0029,84300.989955219,0
+HLIO.US,D,20150325,000000,39.0587,39.2651,37.5883,37.7866,103613.78100243,0
+HLIO.US,D,20150326,000000,37.6161,38.3499,37.6161,38.001,42685.150232799,0
+HLIO.US,D,20150327,000000,38.1047,38.7656,37.6301,38.6779,75251.974838773,0
+HLIO.US,D,20150330,000000,38.5553,39.2103,38.5553,38.9232,60048.907207155,0
+HLIO.US,D,20150331,000000,38.639,38.94,38.1983,38.8484,67100.739184608,0
+HLIO.US,D,20150401,000000,38.5652,38.5652,37.7478,38.0179,54616.087578436,0
+HLIO.US,D,20150402,000000,37.9362,38.6679,37.8136,38.0847,33220.849420954,0
+HLIO.US,D,20150406,000000,37.982,38.6969,37.8236,38.6869,32152.542016119,0
+HLIO.US,D,20150407,000000,38.2263,38.5353,37.5035,37.5484,46980.448174115,0
+HLIO.US,D,20150408,000000,37.7667,38.1904,37.4646,38.1147,38435.995146527,0
+HLIO.US,D,20150409,000000,38.1047,38.1047,37.325,37.4736,81331.797543659,0
+HLIO.US,D,20150410,000000,37.5773,37.7298,37.3918,37.5205,28427.008024047,0
+HLIO.US,D,20150413,000000,37.4736,38.0747,37.1077,37.3918,63030.136885247,0
+HLIO.US,D,20150414,000000,37.1735,38.1315,37.0929,37.7956,354541.63605108,0
+HLIO.US,D,20150415,000000,38.4606,38.5852,37.7019,38.2462,85278.014755508,0
+HLIO.US,D,20150416,000000,38.5931,38.6779,37.9172,38.0747,25588.219333266,0
+HLIO.US,D,20150417,000000,37.6351,37.9631,37.3072,37.4008,68997.611769154,0
+HLIO.US,D,20150420,000000,37.8046,38.4795,37.5773,38.4606,28906.492474292,0
+HLIO.US,D,20150421,000000,38.639,38.639,37.7966,38.0847,22997.197711963,0
+HLIO.US,D,20150422,000000,37.3918,38.305,37.3918,38.2363,60885.497231222,0
+HLIO.US,D,20150423,000000,38.312,39.2103,38.1315,38.8005,51316.873442755,0
+HLIO.US,D,20150424,000000,39.0717,39.3538,38.7267,38.9042,61055.022068234,0
+HLIO.US,D,20150427,000000,39.3358,39.8223,38.4696,38.5931,80063.87213548,0
+HLIO.US,D,20150428,000000,38.6101,39.0916,37.8764,38.985,58527.196096231,0
+HLIO.US,D,20150429,000000,38.6869,38.8095,37.9172,37.9462,46420.715280315,0
+HLIO.US,D,20150430,000000,37.6451,38.1805,36.3002,36.5465,108172.89570194,0
+HLIO.US,D,20150501,000000,36.5565,37.0181,36.1218,36.5565,109980.49189303,0
+HLIO.US,D,20150504,000000,36.0002,36.9502,36.0002,36.4618,90499.179114348,0
+HLIO.US,D,20150505,000000,35.2226,36.4428,34.3852,34.752,191858.98195841,0
+HLIO.US,D,20150506,000000,34.8458,34.8458,33.3634,34.2895,163198.25034251,0
+HLIO.US,D,20150507,000000,34.5736,35.1848,34.2895,34.8637,109387.65651626,0
+HLIO.US,D,20150508,000000,35.3991,36.3002,34.4879,34.5258,55897.053358693,0
+HLIO.US,D,20150511,000000,34.8458,35.1189,34.4131,34.4491,75487.704641718,0
+HLIO.US,D,20150512,000000,34.3094,35.5047,33.6436,34.5547,92128.222518529,0
+HLIO.US,D,20150513,000000,35.1648,35.1648,34.4211,34.799,71758.15822747,0
+HLIO.US,D,20150514,000000,35.0811,35.6922,34.6414,35.5407,94011.051625453,0
+HLIO.US,D,20150515,000000,35.409,35.409,34.7242,35.1848,112077.98558647,0
+HLIO.US,D,20150518,000000,35.1289,35.8506,34.9016,35.755,87621.269307334,0
+HLIO.US,D,20150519,000000,35.7938,35.9633,35.4739,35.8975,69455.027897422,0
+HLIO.US,D,20150520,000000,35.9723,35.9723,35.728,35.8407,55044.413645914,0
+HLIO.US,D,20150521,000000,35.7121,36.2086,35.5506,35.722,72292.813482658,0
+HLIO.US,D,20150522,000000,35.747,35.8228,35.3124,35.5705,57812.984948584,0
+HLIO.US,D,20150526,000000,35.3422,36.3042,34.5168,34.761,68935.419225399,0
+HLIO.US,D,20150527,000000,34.7052,35.3612,34.5258,35.2316,49718.926310452,0
+HLIO.US,D,20150528,000000,35.0431,35.3712,34.8558,35.3124,49557.426317796,0
+HLIO.US,D,20150529,000000,35.1947,35.3991,34.761,35.109,62500.49715778,0
+HLIO.US,D,20150601,000000,35.3991,35.5895,34.9245,35.2406,98338.448944192,0
+HLIO.US,D,20150602,000000,35.0431,36.1318,34.759,35.7021,66110.67401224,0
+HLIO.US,D,20150603,000000,35.7021,36.3002,35.5995,36.0541,58665.624661363,0
+HLIO.US,D,20150604,000000,35.7749,36.3202,35.3612,35.9533,75804.685993763,0
+HLIO.US,D,20150605,000000,35.722,36.2175,35.722,36.1417,60157.242605955,0
+HLIO.US,D,20150608,000000,36.2554,36.8356,36.0829,36.365,137450.53722768,0
+HLIO.US,D,20150609,000000,36.3472,36.6691,36.064,36.1806,84353.15144353,0
+HLIO.US,D,20150610,000000,36.4817,37.1646,36.3202,36.9991,88515.036347436,0
+HLIO.US,D,20150611,000000,36.9303,36.9991,36.4817,36.8646,50590.625028575,0
+HLIO.US,D,20150612,000000,36.7698,36.9991,36.6323,36.706,71332.841476624,0
+HLIO.US,D,20150615,000000,36.5365,36.6871,35.7938,35.9155,74637.071140029,0
+HLIO.US,D,20150616,000000,35.9533,36.2654,35.6453,35.8128,72931.791714471,0
+HLIO.US,D,20150617,000000,35.8606,35.9723,35.4739,35.6274,59729.919644021,0
+HLIO.US,D,20150618,000000,35.6922,36.1707,35.5805,35.9813,77297.307043899,0
+HLIO.US,D,20150619,000000,36.0739,36.2265,35.6174,35.9254,108065.56340869,0
+HLIO.US,D,20150622,000000,36.1707,36.1707,35.4469,35.5705,76658.328812087,0
+HLIO.US,D,20150623,000000,35.3612,36.1218,35.3552,36.0541,62767.323232602,0
+HLIO.US,D,20150624,000000,35.7848,36.0919,35.722,36.0351,49718.926310452,0
+HLIO.US,D,20150625,000000,36.1218,36.1218,35.6373,35.8128,48444.982269006,0
+HLIO.US,D,20150626,000000,35.7938,36.4159,35.6274,36.1906,147111.44672623,0
+HLIO.US,D,20150629,000000,35.7848,36.2006,35.5795,35.8696,179297.09122532,0
+HLIO.US,D,20150630,000000,36.6621,36.6621,35.5695,35.8796,86505.815941911,0
+HLIO.US,D,20150701,000000,36.2464,36.3312,35.1269,35.6453,140528.06503804,0
+HLIO.US,D,20150702,000000,35.9813,35.9813,35.1927,35.2216,69573.394351667,0
+HLIO.US,D,20150706,000000,34.777,35.3881,34.6474,35.3114,58419.863802974,0
+HLIO.US,D,20150707,000000,35.3602,35.5107,34.8348,35.4828,130225.16799103,0
+HLIO.US,D,20150708,000000,35.1269,35.5397,33.8728,34.2686,77860.049254332,0
+HLIO.US,D,20150709,000000,34.5706,34.6942,33.9795,34.0722,41109.271422474,0
+HLIO.US,D,20150710,000000,34.4371,34.4371,33.9505,34.116,46735.690421271,0
+HLIO.US,D,20150713,000000,33.9974,34.3723,33.9974,34.2865,100162.09482399,0
+HLIO.US,D,20150714,000000,34.5039,34.5039,34.0772,34.3344,63103.363589992,0
+HLIO.US,D,20150715,000000,34.4849,34.6085,33.9505,34.156,72264.726527415,0
+HLIO.US,D,20150716,000000,34.4181,34.8348,34.2228,34.3633,55552.988156949,0
+HLIO.US,D,20150717,000000,34.3812,34.749,34.0911,34.6284,89543.219530492,0
+HLIO.US,D,20150720,000000,34.7212,34.768,34.5039,34.5317,39196.349149217,0
+HLIO.US,D,20150721,000000,34.4559,34.749,34.3633,34.4559,112803.2308951,0
+HLIO.US,D,20150722,000000,34.4181,34.9096,34.4181,34.8996,145732.17660262,0
+HLIO.US,D,20150723,000000,34.8627,34.9655,33.9017,33.9307,67343.490726364,0
+HLIO.US,D,20150724,000000,33.807,34.0054,32.2837,32.4602,121512.19323198,0
+HLIO.US,D,20150727,000000,32.1412,32.7334,32.1412,32.5648,82211.521106138,0
+HLIO.US,D,20150728,000000,32.6206,33.178,31.877,33.0444,68191.11491142,0
+HLIO.US,D,20150729,000000,33.0544,33.2796,32.9049,33.0832,34201.886643422,0
+HLIO.US,D,20150730,000000,32.839,33.3953,31.9259,33.2408,46205.047588259,0
+HLIO.US,D,20150731,000000,33.4133,33.7871,33.2228,33.3475,49391.913902963,0
+HLIO.US,D,20150803,000000,33.2796,33.5169,32.2917,32.7054,88186.017728857,0
+HLIO.US,D,20150804,000000,32.7054,32.7144,31.8113,32.1122,86675.340778921,0
+HLIO.US,D,20150805,000000,32.2668,32.526,31.559,31.5958,139570.09924309,0
+HLIO.US,D,20150806,000000,31.5958,31.9538,31.0316,31.0874,123880.52542241,0
+HLIO.US,D,20150807,000000,30.8811,31.4802,30.597,30.7755,76901.080353843,0
+HLIO.US,D,20150810,000000,31.0038,31.4802,30.901,31.4802,81467.216792159,0
+HLIO.US,D,20150811,000000,31.539,31.539,30.906,31.0127,55760.631004649,0
+HLIO.US,D,20150812,000000,30.597,31.3317,30.4474,31.1522,69676.714222745,0
+HLIO.US,D,20150813,000000,31.0874,31.3507,30.8811,31.0226,26662.545371367,0
+HLIO.US,D,20150814,000000,30.8811,31.5102,30.7755,31.4802,59586.475551165,0
+HLIO.US,D,20150817,000000,31.2859,32.4213,30.9369,31.5002,25278.259720032,0
+HLIO.US,D,20150818,000000,31.3417,31.3417,30.9838,31.1423,37710.749837892,0
+HLIO.US,D,20150819,000000,31.0226,31.0226,30.2311,30.3797,51941.808196944,0
+HLIO.US,D,20150820,000000,30.0786,30.7285,29.5782,29.617,54384.37019767,0
+HLIO.US,D,20150821,000000,29.0897,30.2401,29.0897,29.6549,207764.22347114,0
+HLIO.US,D,20150824,000000,28.2931,30.4474,28.2931,29.6549,161496.98333912,0
+HLIO.US,D,20150825,000000,30.5232,30.5232,29.2333,29.2721,143821.26054045,0
+HLIO.US,D,20150826,000000,29.9131,30.5322,29.0897,29.4306,104414.2592269,0
+HLIO.US,D,20150827,000000,29.5522,29.8075,29.0986,29.6369,102610.67545799,0
+HLIO.US,D,20150828,000000,29.4396,30.2211,29.4396,30.1155,104622.90518014,0
+HLIO.US,D,20150831,000000,29.923,30.5502,29.7985,30.3707,81785.201249749,0
+HLIO.US,D,20150901,000000,29.7017,30.2211,29.6071,29.6937,92197.436801095,0
+HLIO.US,D,20150902,000000,30.0248,30.4185,29.4664,29.6739,170905.11024048,0
+HLIO.US,D,20150903,000000,29.6549,29.7685,29.003,29.1186,157628.0052542,0
+HLIO.US,D,20150904,000000,28.5444,29.0697,28.339,28.9122,32606.948827753,0
+HLIO.US,D,20150908,000000,29.3668,29.3668,28.5344,28.6869,102712.99222352,0
+HLIO.US,D,20150909,000000,28.8734,28.8734,28.2463,28.3021,146159.49956455,0
+HLIO.US,D,20150910,000000,28.321,28.5823,28.0917,28.3968,180264.08497016,0
+HLIO.US,D,20150911,000000,28.1595,28.3121,27.9322,28.0539,114716.15316835,0
+HLIO.US,D,20150914,000000,28.1785,28.1785,27.7837,27.8844,97720.535928814,0
+HLIO.US,D,20150915,000000,27.8744,28.1307,27.6611,27.9044,300813.29687948,0
+HLIO.US,D,20150916,000000,27.9702,28.3968,27.2364,27.4448,248126.18126301,0
+HLIO.US,D,20150917,000000,27.397,28.2931,27.0291,27.6711,177122.35840496,0
+HLIO.US,D,20150918,000000,27.2743,27.697,26.8686,26.9613,140103.75139273,0
+HLIO.US,D,20150921,000000,27.0949,27.5185,26.8964,27.0391,50133.208900309,0
+HLIO.US,D,20150922,000000,26.7579,26.9613,26.5885,26.748,51301.826859588,0
+HLIO.US,D,20150923,000000,26.738,27.0391,26.3322,26.3422,47218.184188149,0
+HLIO.US,D,20150924,000000,26.1637,26.3422,25.6753,26.079,97694.455184658,0
+HLIO.US,D,20150925,000000,26.2504,26.4459,25.788,25.8258,102502.34005919,0
+HLIO.US,D,20150928,000000,25.6832,26.1079,25.4191,25.7211,67973.441008276,0
+HLIO.US,D,20150929,000000,25.778,26.0221,25.5018,25.8647,74002.105330395,0
+HLIO.US,D,20150930,000000,26.0521,26.389,25.769,25.9434,57805.963209774,0
+HLIO.US,D,20151001,000000,25.9195,25.9723,25.446,25.8348,140808.93459048,0
+HLIO.US,D,20151002,000000,25.6234,26.6941,25.5835,26.6841,85223.847056109,0
+HLIO.US,D,20151005,000000,26.7698,27.8914,26.741,27.7987,63001.046824459,0
+HLIO.US,D,20151006,000000,27.7987,27.9941,27.3162,27.4108,53570.851601124,0
+HLIO.US,D,20151007,000000,27.6013,28.2921,27.5624,28.0897,72521.521546792,0
+HLIO.US,D,20151008,000000,27.9771,28.7637,27.9492,28.7258,98142.843363025,0
+HLIO.US,D,20151009,000000,28.8105,29.0996,28.5045,28.6869,63628.990895281,0
+HLIO.US,D,20151012,000000,28.6201,28.9222,28.2054,28.4856,54674.267700014,0
+HLIO.US,D,20151013,000000,28.1865,28.5922,28.0808,28.2533,50075.028778731,0
+HLIO.US,D,20151014,000000,27.9014,28.1955,27.8086,27.9014,67228.133588752,0
+HLIO.US,D,20151015,000000,28.003,28.6491,27.4577,28.6201,72733.176816671,0
+HLIO.US,D,20151016,000000,28.7258,28.7258,27.695,27.8714,62569.711440347,0
+HLIO.US,D,20151019,000000,27.6491,27.9392,27.4577,27.7897,37490.066618114,0
+HLIO.US,D,20151020,000000,27.695,28.0708,27.4757,27.8714,44609.106667046,0
+HLIO.US,D,20151021,000000,28.023,28.1575,27.4757,27.5245,32819.607203175,0
+HLIO.US,D,20151022,000000,27.6213,28.6012,27.6213,28.2343,68075.757773809,0
+HLIO.US,D,20151023,000000,28.5623,28.7447,27.9572,28.6869,62676.040628058,0
+HLIO.US,D,20151026,000000,28.5434,28.6111,27.9014,28.003,34089.538822443,0
+HLIO.US,D,20151027,000000,27.9114,27.9114,27.0331,27.1089,51027.979045954,0
+HLIO.US,D,20151028,000000,27.2035,28.7637,27.2035,28.7258,75695.347489419,0
+HLIO.US,D,20151029,000000,28.5434,28.8016,28.32,28.5623,67756.770210675,0
+HLIO.US,D,20151030,000000,28.6391,28.7159,27.4408,27.6671,62252.730088302,0
+HLIO.US,D,20151102,000000,27.8186,28.5922,27.7329,28.4556,68976.546552722,0
+HLIO.US,D,20151103,000000,27.392,28.3111,26.1269,27.7029,226984.72880827,0
+HLIO.US,D,20151104,000000,27.7029,28.1765,27.4208,28.0609,122639.68386394,0
+HLIO.US,D,20151105,000000,28.0897,29.004,27.7718,28.4228,94646.017435088,0
+HLIO.US,D,20151106,000000,28.2732,28.986,28.1187,28.968,86285.132722132,0
+HLIO.US,D,20151109,000000,28.8744,29.004,28.1675,28.3858,103563.62572521,0
+HLIO.US,D,20151110,000000,28.2443,28.8942,28.0997,28.8016,124503.45396551,0
+HLIO.US,D,20151111,000000,28.7447,28.8016,28.338,28.6679,75695.347489419,0
+HLIO.US,D,20151112,000000,28.3758,29.0996,27.9492,28.3659,121856.25843372,0
+HLIO.US,D,20151113,000000,28.0609,28.8205,28.0609,28.347,172570.26544426,0
+HLIO.US,D,20151116,000000,28.347,28.9132,28.2443,28.8744,65003.245491172,0
+HLIO.US,D,20151117,000000,29.004,29.7057,28.7357,29.3588,105025.15050347,0
+HLIO.US,D,20151118,000000,29.5054,30.0926,28.95,30.0756,98777.809172659,0
+HLIO.US,D,20151119,000000,30.0566,30.2541,29.4426,29.7447,80991.744764093,0
+HLIO.US,D,20151120,000000,29.9828,30.7815,29.964,30.2161,82475.337864327,0
+HLIO.US,D,20151123,000000,30.1793,30.4434,29.8483,30.0377,73579.797896183,0
+HLIO.US,D,20151124,000000,30.2261,30.7913,29.6967,30.6299,111162.15022438,0
+HLIO.US,D,20151125,000000,30.6967,30.7545,29.937,29.9828,61298.776715533,0
+HLIO.US,D,20151127,000000,30.1982,30.2351,29.8483,30.0008,22232.831287095,0
+HLIO.US,D,20151130,000000,29.8972,31.1413,29.5154,31.1034,157216.73198098,0
+HLIO.US,D,20151201,000000,31.0676,31.0944,30.0298,30.1205,116340.18104482,0
+HLIO.US,D,20151202,000000,29.955,30.3956,29.4694,29.6489,124086.16205903,0
+HLIO.US,D,20151203,000000,29.7925,29.8184,29.1773,29.3508,117004.23691524,0
+HLIO.US,D,20151204,000000,29.2741,30.1494,29.1385,30.0467,83425.278814917,0
+HLIO.US,D,20151207,000000,29.8972,29.8972,29.2352,29.3508,92740.116900641,0
+HLIO.US,D,20151208,000000,29.1863,29.4864,28.7607,29.2841,85806.651377432,0
+HLIO.US,D,20151209,000000,29.2841,29.6001,29.1863,29.2841,81415.055303848,0
+HLIO.US,D,20151210,000000,29.2153,29.5612,29.2153,29.4954,84906.865704063,0
+HLIO.US,D,20151211,000000,29.0807,29.6001,28.6111,29.313,128949.2177385,0
+HLIO.US,D,20151214,000000,29.6769,30.2719,29.1863,29.8383,128186.85752472,0
+HLIO.US,D,20151215,000000,30.0298,30.0298,29.0996,29.4616,88823.992855124,0
+HLIO.US,D,20151216,000000,29.5811,30.2351,29.0229,29.6489,82475.337864327,0
+HLIO.US,D,20151217,000000,29.7257,30.3179,29.1575,29.3409,74216.769916906,0
+HLIO.US,D,20151218,000000,29.1773,29.5911,29.0707,29.2841,261708.2303348,0
+HLIO.US,D,20151221,000000,29.3957,29.7157,29.004,29.3858,92740.116900641,0
+HLIO.US,D,20151222,000000,29.3508,30.1693,29.2003,29.8872,74395.322703817,0
+HLIO.US,D,20151223,000000,30.0198,30.7815,30.0098,30.4056,43092.411083843,0
+HLIO.US,D,20151224,000000,30.4056,30.8591,30.3467,30.6209,29326.793697416,0
+HLIO.US,D,20151228,000000,30.4146,30.7355,30.1195,30.5002,66773.726777118,0
+HLIO.US,D,20151229,000000,30.6299,31.1532,30.4056,30.8403,50480.283418686,0
+HLIO.US,D,20151230,000000,30.7555,31.1343,30.3757,30.7555,51503.451074021,0
+HLIO.US,D,20151231,000000,30.5561,30.908,30.0457,30.0556,93513.511275408,0
+HLIO.US,D,20160104,000000,29.4924,29.9808,28.6151,28.955,75688.325750607,0
+HLIO.US,D,20160105,000000,28.9272,28.9272,27.9602,28.1027,69649.630373044,0
+HLIO.US,D,20160106,000000,27.8006,27.9702,27.2793,27.3072,97508.880658935,0
+HLIO.US,D,20160107,000000,26.8806,27.2035,25.9693,26.5237,129265.195985,0
+HLIO.US,D,20160108,000000,26.4837,27.052,25.4709,25.5237,108173.89880749,0
+HLIO.US,D,20160111,000000,25.5795,25.751,25.3493,25.5607,160421.65419549,0
+HLIO.US,D,20160112,000000,25.6792,25.8408,24.798,25.1958,160317.33121886,0
+HLIO.US,D,20160113,000000,25.3004,25.4709,24.3434,24.5507,87487.856269923,0
+HLIO.US,D,20160114,000000,24.771,25.3682,24.4461,25.0353,64292.04366016,0
+HLIO.US,D,20160115,000000,24.4361,24.9865,24.2995,24.9575,58817.093598575,0
+HLIO.US,D,20160119,000000,25.2904,25.4231,24.8907,25.1569,132179.21759161,0
+HLIO.US,D,20160120,000000,24.9575,25.6992,24.2586,25.3951,222425.61410876,0
+HLIO.US,D,20160121,000000,25.5067,25.5607,24.8438,25.0253,71755.148910836,0
+HLIO.US,D,20160122,000000,25.3393,25.4041,24.172,24.4201,106338.21566115,0
+HLIO.US,D,20160125,000000,24.3434,24.7212,23.3575,23.3953,49247.466704563,0
+HLIO.US,D,20160126,000000,23.4233,24.3823,22.7344,24.2398,56440.736563783,0
+HLIO.US,D,20160127,000000,24.1261,24.5039,23.7702,24.0005,55401.519219737,0
+HLIO.US,D,20160128,000000,24.2398,26.3602,23.8409,23.9237,135283.82925167,0
+HLIO.US,D,20160129,000000,24.154,24.8538,24.0005,24.1161,216526.35040187,0
+HLIO.US,D,20160201,000000,24.0095,24.7112,23.5858,24.0683,155372.02088474,0
+HLIO.US,D,20160202,000000,23.8968,24.2856,23.498,24.1819,57184.037772217,0
+HLIO.US,D,20160203,000000,24.4939,24.8339,23.9057,24.6295,57053.634051439,0
+HLIO.US,D,20160204,000000,24.5896,25.3682,24.0782,24.9475,41656.967049742,0
+HLIO.US,D,20160205,000000,24.9475,25.4609,24.3623,24.4361,77854.030621066,0
+HLIO.US,D,20160208,000000,24.135,25.5895,24.0593,25.433,66695.484544651,0
+HLIO.US,D,20160209,000000,25.0641,25.8318,24.9465,25.4879,84385.250820952,0
+HLIO.US,D,20160210,000000,25.9325,26.0491,25.2336,25.4799,156323.96804642,0
+HLIO.US,D,20160211,000000,25.1001,25.6493,24.6494,24.8728,124800.37320667,0
+HLIO.US,D,20160212,000000,25.0831,25.747,24.771,25.6294,48793.059892929,0
+HLIO.US,D,20160216,000000,25.8028,26.4738,25.12,26.0949,76630.241856842,0
+HLIO.US,D,20160217,000000,26.3034,27.2982,26.2096,26.6931,91520.340558594,0
+HLIO.US,D,20160218,000000,26.6732,27.2035,26.0909,26.7978,106705.35229042,0
+HLIO.US,D,20160219,000000,26.74,27.2135,26.3272,27.0799,49406.960486129,0
+HLIO.US,D,20160222,000000,27.2693,27.6511,26.8994,27.4677,117942.14059929,0
+HLIO.US,D,20160223,000000,27.4677,27.9312,27.1089,27.1647,85789.598583176,0
+HLIO.US,D,20160224,000000,26.8905,27.8386,26.407,27.7249,57388.671303285,0
+HLIO.US,D,20160225,000000,27.6691,27.8306,27.1547,27.4866,57597.317256529,0
+HLIO.US,D,20160226,000000,27.5255,28.016,27.3072,27.9034,54937.081352659,0
+HLIO.US,D,20160229,000000,27.8306,28.5473,27.6601,28.2084,110018.60990372,0
+HLIO.US,D,20160301,000000,28.6629,30.2481,28.6341,29.935,127296.09980125,0
+HLIO.US,D,20160302,000000,29.7905,31.0127,29.7905,30.9638,141310.4873627,0
+HLIO.US,D,20160303,000000,30.8313,31.581,30.6129,31.2769,153952.62653935,0
+HLIO.US,D,20160304,000000,31.3805,31.9398,30.9449,31.8521,85757.499205754,0
+HLIO.US,D,20160307,000000,31.8063,32.3286,31.542,32.3286,139965.32282761,0
+HLIO.US,D,20160308,000000,32.1572,32.5638,31.8063,32.2897,112361.86445554,0
+HLIO.US,D,20160309,000000,32.3845,32.9167,32.3475,32.544,91308.685288717,0
+HLIO.US,D,20160310,000000,32.7533,32.7533,31.6288,32.3097,223847.01466524,0
+HLIO.US,D,20160311,000000,32.3385,32.6576,31.551,32.0714,74652.117723196,0
+HLIO.US,D,20160314,000000,31.9787,32.5918,31.7225,31.7305,78046.6268856,0
+HLIO.US,D,20160315,000000,31.5022,32.0385,31.0755,31.1333,117420.52571618,0
+HLIO.US,D,20160316,000000,31.0755,31.6467,31.0755,31.3227,137296.05897383,0
+HLIO.US,D,20160317,000000,31.3227,32.7064,31.3227,32.6018,86089.527140966,0
+HLIO.US,D,20160318,000000,32.7643,33.192,32.4353,32.5728,141554.24201001,0
+HLIO.US,D,20160321,000000,32.3286,32.6726,31.9687,32.1661,79961.555369946,0
+HLIO.US,D,20160322,000000,31.9587,32.6118,31.9308,32.1382,66481.823063685,0
+HLIO.US,D,20160323,000000,31.9976,32.1711,31.0755,31.0755,113016.89237607,0
+HLIO.US,D,20160324,000000,30.8193,31.6846,30.5082,31.4643,76232.008955698,0
+HLIO.US,D,20160328,000000,31.5022,31.7384,30.8293,31.2949,36791.90515918,0
+HLIO.US,D,20160329,000000,31.2949,32.2329,31.1423,31.9508,107962.2435376,0
+HLIO.US,D,20160330,000000,31.8152,32.2568,31.6378,31.7973,75858.853693163,0
+HLIO.US,D,20160331,000000,31.8631,31.8979,31.5032,31.562,98375.563849337,0
+HLIO.US,D,20160401,000000,31.2859,31.7135,30.9558,31.6088,65976.257869284,0
+HLIO.US,D,20160404,000000,31.6656,31.6656,31.1333,31.532,151662.53658138,0
+HLIO.US,D,20160405,000000,31.3517,31.7494,31.0844,31.5221,63931.928769703,0
+HLIO.US,D,20160406,000000,31.4832,31.6617,31.0934,31.6288,99442.868148627,0
+HLIO.US,D,20160407,000000,31.3895,31.3895,30.8183,31.0745,72438.263786603,0
+HLIO.US,D,20160408,000000,31.2759,31.7225,30.9898,31.2081,46166.92957757,0
+HLIO.US,D,20160411,000000,31.3127,32.0086,31.3127,31.6088,31446.355712829,0
+HLIO.US,D,20160412,000000,31.5899,32.4383,31.5899,31.9508,44936.119074535,0
+HLIO.US,D,20160413,000000,32.1302,32.9029,32.1302,32.9029,49426.019491474,0
+HLIO.US,D,20160414,000000,32.7772,32.9975,32.179,32.3605,53506.65284628,0
+HLIO.US,D,20160415,000000,32.189,32.51,31.4633,32.0924,68761.88196621,0
+HLIO.US,D,20160418,000000,32.3027,32.6158,32.0086,32.1014,82966.859581106,0
+HLIO.US,D,20160419,000000,32.2668,32.9029,32.2379,32.7483,112087.01353636,0
+HLIO.US,D,20160420,000000,32.7971,33.178,32.6516,32.9227,36839.051119769,0
+HLIO.US,D,20160421,000000,32.8729,33.2517,32.7104,32.8161,31899.759418919,0
+HLIO.US,D,20160422,000000,32.7772,33.2707,32.7682,33.2617,41063.128567431,0
+HLIO.US,D,20160425,000000,33.0623,33.1969,32.844,33.0354,87906.151281956,0
+HLIO.US,D,20160426,000000,33.0254,33.5568,32.8351,33.3873,50203.42628842,0
+HLIO.US,D,20160427,000000,33.4541,34.1659,33.4541,34.1001,91003.741203205,0
+HLIO.US,D,20160428,000000,34.0243,34.1091,33.5189,33.7741,101031.78733103,0
+HLIO.US,D,20160429,000000,33.7452,34.0622,33.4252,33.6436,67391.639792497,0
+HLIO.US,D,20160502,000000,33.8319,33.9875,33.187,33.6814,77732.654850188,0
+HLIO.US,D,20160503,000000,33.5189,34.0143,32.9029,33.178,173609.48278831,0
+HLIO.US,D,20160504,000000,33.0444,33.2806,32.1592,32.3027,175963.77150112,0
+HLIO.US,D,20160505,000000,32.1402,32.844,32.1402,32.2767,40970.842857341,0
+HLIO.US,D,20160506,000000,32.0355,33.4153,31.2081,32.9317,44415.507296968,0
+HLIO.US,D,20160509,000000,32.8351,32.8351,32.1402,32.4622,35971.364823824,0
+HLIO.US,D,20160510,000000,31.8063,31.8063,28.3111,29.3568,157146.51459287,0
+HLIO.US,D,20160511,000000,29.1913,29.2901,28.2243,28.5055,89478.017670103,0
+HLIO.US,D,20160512,000000,28.5144,29.0089,28.2144,28.3111,63877.761070304,0
+HLIO.US,D,20160513,000000,28.0887,28.4866,27.8684,28.0798,65880.962842562,0
+HLIO.US,D,20160516,000000,28.0798,28.8982,28.0509,28.6699,78026.564774711,0
+HLIO.US,D,20160517,000000,28.66,28.8843,27.4896,27.6821,75586.008985074,0
+HLIO.US,D,20160518,000000,27.5574,28.0319,27.3012,27.4448,38689.780849272,0
+HLIO.US,D,20160519,000000,27.2055,27.6631,26.8237,27.2434,33447.551273998,0
+HLIO.US,D,20160520,000000,27.4348,27.7389,26.74,27.4607,22682.222571007,0
+HLIO.US,D,20160523,000000,27.6253,27.7289,27.1367,27.5763,50334.833114742,0
+HLIO.US,D,20160524,000000,27.7089,28.6799,27.5664,28.4486,65486.742363594,0
+HLIO.US,D,20160525,000000,28.4866,28.9072,28.348,28.4058,26239.234831611,0
+HLIO.US,D,20160526,000000,28.4766,28.5244,28.0987,28.1475,30702.05139885,0
+HLIO.US,D,20160527,000000,27.7478,28.2822,27.7478,28.1665,18361.846991079,0
+HLIO.US,D,20160531,000000,28.1665,28.4965,27.691,27.8336,84180.617289885,0
+HLIO.US,D,20160601,000000,27.6451,28.1975,27.2155,28.1087,104916.81510467,0
+HLIO.US,D,20160602,000000,27.8784,28.2822,27.7289,28.2722,67600.285745742,0
+HLIO.US,D,20160603,000000,28.2193,28.2622,27.6731,28.0698,42280.898698387,0
+HLIO.US,D,20160606,000000,28.022,28.6799,27.7578,28.6511,76308.244977075,0
+HLIO.US,D,20160607,000000,28.5533,28.8783,28.5144,28.5144,34313.231358855,0
+HLIO.US,D,20160608,000000,28.5144,29.2701,28.5144,29.0278,30512.46445095,0
+HLIO.US,D,20160609,000000,28.7487,28.981,28.5932,28.6999,51213.553571676,0
+HLIO.US,D,20160610,000000,28.4317,28.954,28.0798,28.5244,27262.402486946,0
+HLIO.US,D,20160613,000000,28.2722,28.6799,28.0599,28.2523,31440.337079563,0
+HLIO.US,D,20160614,000000,28.1565,28.3689,27.8416,28.1177,24757.647942465,0
+HLIO.US,D,20160615,000000,28.2622,28.5055,27.8884,27.9552,34644.256188522,0
+HLIO.US,D,20160616,000000,27.7478,28.2622,27.1467,28.1945,38111.99205567,0
+HLIO.US,D,20160617,000000,28.2822,28.6699,27.9931,28.4238,107488.77772062,0
+HLIO.US,D,20160620,000000,28.5344,29.5343,28.5344,28.8982,57415.755152985,0
+HLIO.US,D,20160621,000000,28.9162,29.2313,28.4856,29.1255,48634.569216906,0
+HLIO.US,D,20160622,000000,29.1056,29.8882,28.9262,29.4506,126315.06257879,0
+HLIO.US,D,20160623,000000,29.619,30.1523,29.3937,30.0487,68151.993795187,0
+HLIO.US,D,20160624,000000,28.5932,28.9162,27.367,27.377,167570.78741075,0
+HLIO.US,D,20160627,000000,27.2524,27.396,26.3312,26.8148,133838.35416213,0
+HLIO.US,D,20160628,000000,27.1477,27.702,26.5455,27.2534,76172.825728575,0
+HLIO.US,D,20160629,000000,27.702,28.1417,27.3312,28.1317,63935.941191882,0
+HLIO.US,D,20160630,000000,28.3061,28.353,27.9741,28.353,85582.95884102,0
+HLIO.US,D,20160701,000000,28.2772,28.7407,28.0778,28.6081,80721.909372636,0
+HLIO.US,D,20160705,000000,28.334,28.8952,27.9592,28.2772,42760.383148633,0
+HLIO.US,D,20160706,000000,28.0639,28.5593,27.9302,28.4278,39357.849141873,0
+HLIO.US,D,20160707,000000,28.4278,28.8853,27.8446,27.8535,74057.276135339,0
+HLIO.US,D,20160708,000000,28.2293,28.8215,28.2293,28.6371,106860.8336498,0
+HLIO.US,D,20160711,000000,28.9232,29.2481,28.6371,28.7926,74329.117737883,0
+HLIO.US,D,20160712,000000,28.988,30.0397,28.988,29.3838,156214.62954208,0
+HLIO.US,D,20160713,000000,29.5692,29.9848,28.8853,29.5981,52174.528683256,0
+HLIO.US,D,20160714,000000,29.957,30.0038,29.2881,29.307,24512.89018962,0
+HLIO.US,D,20160715,000000,29.5134,29.8782,29.2881,29.6379,40827.398764486,0
+HLIO.US,D,20160718,000000,29.5034,29.8194,29.1425,29.2193,39644.737327584,0
+HLIO.US,D,20160719,000000,29.0548,29.3718,28.6759,29.0059,33412.442579942,0
+HLIO.US,D,20160720,000000,29.0548,29.3648,28.6759,29.2193,47741.805282349,0
+HLIO.US,D,20160721,000000,29.1036,29.3558,28.6421,28.8674,33440.529535187,0
+HLIO.US,D,20160722,000000,28.8853,29.0947,28.5404,28.8853,15141.878193408,0
+HLIO.US,D,20160725,000000,28.8384,29.1515,28.4436,28.5693,30241.62595395,0
+HLIO.US,D,20160726,000000,28.6759,29.302,28.6081,28.978,35782.780981468,0
+HLIO.US,D,20160727,000000,28.9232,29.6769,28.9042,29.5432,40507.408095807,0
+HLIO.US,D,20160728,000000,29.4854,29.4854,28.5693,28.7258,49021.767957063,0
+HLIO.US,D,20160729,000000,28.8754,28.8754,28.1615,28.8115,53853.727364657,0
+HLIO.US,D,20160801,000000,28.6759,28.9422,28.2573,28.5304,40851.473297552,0
+HLIO.US,D,20160802,000000,28.6471,28.6471,27.6571,27.7708,42747.342776555,0
+HLIO.US,D,20160803,000000,27.7508,28.3689,27.6282,28.1027,46147.870572226,0
+HLIO.US,D,20160804,000000,28.006,28.8474,27.397,28.2293,47014.553762626,0
+HLIO.US,D,20160805,000000,28.4278,28.5493,28.1027,28.1995,37197.159799136,0
+HLIO.US,D,20160808,000000,28.1995,28.4626,27.7807,27.9302,39516.339817894,0
+HLIO.US,D,20160809,000000,28.0738,28.2483,27.9692,28.0838,19525.449422636,0
+HLIO.US,D,20160810,000000,28.1417,28.3719,27.5983,27.694,34262.072976089,0
+HLIO.US,D,20160811,000000,27.9024,28.5204,27.7419,28.1117,33995.246901266,0
+HLIO.US,D,20160812,000000,28.0639,28.3061,27.7887,28.1117,27146.04224379,0
+HLIO.US,D,20160815,000000,28.1715,28.5593,28.1715,28.2961,41961.911135253,0
+HLIO.US,D,20160816,000000,28.2383,28.5693,28.1515,28.1615,28488.197462259,0
+HLIO.US,D,20160817,000000,28.2772,28.4278,27.8924,28.006,17374.791135345,0
+HLIO.US,D,20160818,000000,28.0359,28.1895,27.9302,28.1715,11605.931149237,0
+HLIO.US,D,20160819,000000,28.0838,28.4925,28.0838,28.353,39654.768383028,0
+HLIO.US,D,20160822,000000,28.1715,28.7876,28.1327,28.7727,67115.785767775,0
+HLIO.US,D,20160823,000000,28.7258,29.947,28.6381,29.928,79495.111291779,0
+HLIO.US,D,20160824,000000,29.8194,29.8194,29.3648,29.4496,37823.097658871,0
+HLIO.US,D,20160825,000000,29.2481,29.7457,28.8574,29.5532,49174.239999818,0
+HLIO.US,D,20160826,000000,29.5791,29.8583,29.298,29.6081,41882.665797243,0
+HLIO.US,D,20160829,000000,29.5981,29.8583,29.3927,29.6769,21238.75369255,0
+HLIO.US,D,20160830,000000,29.6967,29.9938,29.4306,29.7257,36931.336829858,0
+HLIO.US,D,20160831,000000,29.5891,29.7357,29.307,29.3838,40985.889440507,0
+HLIO.US,D,20160901,000000,29.3558,29.3838,29.0248,29.3169,33980.200318099,0
+HLIO.US,D,20160902,000000,29.4396,29.7645,29.4396,29.5981,61417.143169778,0
+HLIO.US,D,20160906,000000,29.4854,29.5981,28.988,29.0747,32020.132084252,0
+HLIO.US,D,20160907,000000,29.1136,29.5233,28.8754,29.5134,28285.570142281,0
+HLIO.US,D,20160908,000000,29.307,29.5233,29.1425,29.3558,36386.650519224,0
+HLIO.US,D,20160909,000000,29.0149,29.0149,27.8446,27.8446,44129.622216801,0
+HLIO.US,D,20160912,000000,27.7807,28.4436,27.7608,28.4436,49447.084707907,0
+HLIO.US,D,20160913,000000,28.0449,28.3061,27.4168,27.4458,56311.335948549,0
+HLIO.US,D,20160914,000000,27.5305,27.9692,27.1427,27.1766,18029.819055867,0
+HLIO.US,D,20160915,000000,27.2344,27.702,27.2055,27.6841,22306.057991839,0
+HLIO.US,D,20160916,000000,27.6661,28.2573,27.2125,28.1895,87828.912155034,0
+HLIO.US,D,20160919,000000,28.2573,28.6471,28.1317,28.362,25594.237966533,0
+HLIO.US,D,20160920,000000,28.5304,28.997,28.4826,28.8952,69319.608648922,0
+HLIO.US,D,20160921,000000,28.988,29.4116,28.8474,29.307,44684.33958288,0
+HLIO.US,D,20160922,000000,29.1893,30.2121,29.1893,30.1823,39206.380204661,0
+HLIO.US,D,20160923,000000,29.928,29.9848,27.4288,28.9042,36116.815127768,0
+HLIO.US,D,20160926,000000,28.7826,29.1714,28.5304,28.5304,27060.778272512,0
+HLIO.US,D,20160927,000000,28.5493,29.6379,28.4826,29.5891,34451.659923988,0
+HLIO.US,D,20160928,000000,29.618,30.0886,29.5134,30.0786,39936.641041018,0
+HLIO.US,D,20160929,000000,29.8593,30.3557,29.8593,30.0786,43694.274410511,0
+HLIO.US,D,20160930,000000,30.3258,31.0176,29.6918,30.8452,36895.225030259,0
+HLIO.US,D,20161003,000000,30.7097,30.7775,30.1553,30.6149,62997.03440228,0
+HLIO.US,D,20161004,000000,30.5581,30.7775,29.976,30.605,86499.797308643,0
+HLIO.US,D,20161005,000000,30.8353,31.0924,30.3846,30.7863,60927.627664088,0
+HLIO.US,D,20161006,000000,30.6518,30.6518,30.0308,30.3557,27099.899388746,0
+HLIO.US,D,20161007,000000,30.3258,30.3258,29.4496,29.5134,58205.199216463,0
+HLIO.US,D,20161010,000000,29.7845,30.2531,29.2771,30.0506,26824.045364024,0
+HLIO.US,D,20161011,000000,29.9191,30.0238,29.0328,29.1026,34325.268625388,0
+HLIO.US,D,20161012,000000,29.1225,30.4594,28.9491,29.5034,23077.446155519,0
+HLIO.US,D,20161013,000000,29.1983,29.2671,28.7327,28.8833,27842.197491636,0
+HLIO.US,D,20161014,000000,29.1983,29.3189,28.7228,28.7707,28941.601168348,0
+HLIO.US,D,20161017,000000,28.8195,28.8374,28.0499,28.4985,32460.495418264,0
+HLIO.US,D,20161018,000000,28.8654,28.8654,28.2154,28.2253,19280.691669792,0
+HLIO.US,D,20161019,000000,28.2154,28.7617,27.8406,28.5663,19256.617136724,0
+HLIO.US,D,20161020,000000,28.4158,28.5374,27.8924,28.3778,29818.315414194,0
+HLIO.US,D,20161021,000000,28.0877,28.358,27.7748,28.2443,16512.120367121,0
+HLIO.US,D,20161024,000000,28.4895,28.7417,28.1177,28.2533,35613.256144457,0
+HLIO.US,D,20161025,000000,28.1077,28.1377,27.6321,27.8584,35930.237496501,0
+HLIO.US,D,20161026,000000,27.7648,28.321,27.7359,28.0977,48524.227607017,0
+HLIO.US,D,20161027,000000,28.2343,28.2343,27.9352,28.1865,24189.890204309,0
+HLIO.US,D,20161028,000000,28.1865,29.2183,27.8584,28.0309,28785.116703415,0
+HLIO.US,D,20161031,000000,28.2154,28.4696,27.8584,28.1575,65482.729941417,0
+HLIO.US,D,20161101,000000,28.2343,28.321,27.7059,27.9352,39010.774623494,0
+HLIO.US,D,20161102,000000,27.7837,28.1865,27.6791,27.9921,42815.553953577,0
+HLIO.US,D,20161103,000000,28.0977,28.339,27.7648,27.8126,35293.265475778,0
+HLIO.US,D,20161104,000000,28.0689,28.8932,27.6751,28.3021,50723.034960443,0
+HLIO.US,D,20161107,000000,28.986,29.3738,28.1077,29.2771,117595.06608092,0
+HLIO.US,D,20161108,000000,29.5612,33.2248,29.4664,32.1262,373437.1351918,0
+HLIO.US,D,20161109,000000,32.1172,35.4569,32.0704,35.3602,132093.95362033,0
+HLIO.US,D,20161110,000000,35.6104,37.8974,34.8807,37.6571,146984.05232209,0
+HLIO.US,D,20161111,000000,37.4278,39.2631,37.1387,38.8932,208463.38803562,0
+HLIO.US,D,20161114,000000,39.1305,39.1305,37.6969,38.2592,185987.80520677,0
+HLIO.US,D,20161115,000000,38.0279,38.318,37.6311,38.0379,118471.78032676,0
+HLIO.US,D,20161116,000000,37.7926,38.1745,37.5404,37.7348,95951.057748411,0
+HLIO.US,D,20161117,000000,37.8974,37.9052,37.349,37.8385,89291.440038836,0
+HLIO.US,D,20161118,000000,37.8974,37.8974,37.5883,37.7926,81562.511818882,0
+HLIO.US,D,20161121,000000,37.9701,38.6559,37.7448,37.8385,94365.147882643,0
+HLIO.US,D,20161122,000000,38.2592,38.2592,37.4547,37.7926,113329.86130593,0
+HLIO.US,D,20161123,000000,37.7926,38.1167,37.7348,37.8874,109232.17515687,0
+HLIO.US,D,20161125,000000,38.0279,38.7487,37.6969,38.7487,40752.165848652,0
+HLIO.US,D,20161128,000000,38.5184,38.7487,38.009,38.1067,44878.942058502,0
+HLIO.US,D,20161129,000000,38.1745,38.2592,37.8305,37.8574,81774.16708876,0
+HLIO.US,D,20161130,000000,38.2492,38.313,37.8016,38.0189,64041.267274049,0
+HLIO.US,D,20161201,000000,38.0578,38.6519,37.6621,37.9522,75891.95617613,0
+HLIO.US,D,20161202,000000,37.8774,38.1345,37.3211,37.359,47722.746277005,0
+HLIO.US,D,20161205,000000,37.7249,38.1295,37.4477,37.7348,61867.537559235,0
+HLIO.US,D,20161206,000000,37.7448,38.2492,37.4985,38.0379,64579.934951416,0
+HLIO.US,D,20161207,000000,38.0967,38.6899,37.7249,38.3738,107690.40193506,0
+HLIO.US,D,20161208,000000,38.1067,39.593,38.1067,39.3598,148890.95596208,0
+HLIO.US,D,20161209,000000,39.5881,40.0965,39.0338,39.9738,96725.455228724,0
+HLIO.US,D,20161212,000000,39.7685,40.1792,39.2471,39.8373,67461.857180608,0
+HLIO.US,D,20161213,000000,39.7405,39.9878,38.8344,39.2351,61908.664886557,0
+HLIO.US,D,20161214,000000,39.0318,39.8473,38.6809,38.7197,51644.888955788,0
+HLIO.US,D,20161215,000000,38.8344,39.3867,37.9432,38.948,59144.106006065,0
+HLIO.US,D,20161216,000000,38.9939,39.1255,38.2393,38.308,115948.96988248,0
+HLIO.US,D,20161219,000000,38.4118,38.5353,37.9232,38.2991,58224.258221807,0
+HLIO.US,D,20161220,000000,38.7197,38.8444,38.2841,38.7097,73102.319657027,0
+HLIO.US,D,20161221,000000,38.6031,38.8145,38.2013,38.5274,47657.544416616,0
+HLIO.US,D,20161222,000000,38.1924,38.5652,38.009,38.0867,52869.680825557,0
+HLIO.US,D,20161223,000000,38,38.2013,37.359,37.9701,69278.481321599,0
+HLIO.US,D,20161227,000000,38.009,38.8444,38.009,38.5951,40554.554056396,0
+HLIO.US,D,20161228,000000,38.6709,38.939,38.308,38.4885,53127.478950479,0
+HLIO.US,D,20161229,000000,38.5184,38.6999,38.1435,38.4416,26612.390094145,0
+HLIO.US,D,20161230,000000,38.4118,38.4416,37.7807,38.327,79841.182704613,0
+HLIO.US,D,20170103,000000,38.6999,39.0517,37.8186,37.9312,100271.43332833,0
+HLIO.US,D,20170104,000000,38.1435,38.2003,37.7707,37.9691,68370.670803876,0
+HLIO.US,D,20170105,000000,37.8464,38.1735,37.0899,37.2503,46965.401590949,0
+HLIO.US,D,20170106,000000,37.3092,37.3092,36.6581,36.6681,32759.420870509,0
+HLIO.US,D,20170109,000000,36.5146,36.6293,35.9753,36.0221,54362.301875691,0
+HLIO.US,D,20170110,000000,36.0411,36.7908,36.0411,36.5325,85548.853252509,0
+HLIO.US,D,20170111,000000,36.5325,36.7808,36.4079,36.6681,96102.526685623,0
+HLIO.US,D,20170112,000000,36.5903,36.6203,35.5745,36.3112,84642.04584033,0
+HLIO.US,D,20170113,000000,36.1976,37.2603,36.1976,37.2404,72802.391099237,0
+HLIO.US,D,20170117,000000,37.0899,37.0899,36.0511,36.5235,45252.097321035,0
+HLIO.US,D,20170118,000000,36.7419,36.7718,36.3012,36.7518,37872.249830548,0
+HLIO.US,D,20170119,000000,36.7718,37.0519,36.1198,36.4568,63001.046824459,0
+HLIO.US,D,20170120,000000,36.4568,36.7808,35.8985,36.1587,53394.305025301,0
+HLIO.US,D,20170123,000000,36.0999,37.0051,35.727,36.0121,45772.709098603,0
+HLIO.US,D,20170124,000000,36.1398,36.9951,35.9943,36.7908,49427.022597018,0
+HLIO.US,D,20170125,000000,37.0809,37.989,37.0809,37.8754,42426.349002332,0
+HLIO.US,D,20170126,000000,37.989,37.989,37.2802,37.327,56897.149586506,0
+HLIO.US,D,20170127,000000,37.4447,37.6541,37.1835,37.376,27606.467688691,0
+HLIO.US,D,20170130,000000,37.0519,37.0519,36.1687,36.4478,37109.88961677,0
+HLIO.US,D,20170131,000000,36.4279,37.8006,35.8896,37.5663,100694.74386809,0
+HLIO.US,D,20170201,000000,37.8554,37.9691,37.1167,37.2404,39388.94541375,0
+HLIO.US,D,20170202,000000,37.346,37.4447,36.6253,36.7319,35811.871042257,0
+HLIO.US,D,20170203,000000,37.0419,37.336,36.6103,37.2702,33227.871159765,0
+HLIO.US,D,20170206,000000,37.024,37.0809,36.5725,36.8096,38771.032398372,0
+HLIO.US,D,20170207,000000,36.9353,37.3002,36.5425,36.9951,46398.646958337,0
+HLIO.US,D,20170208,000000,36.697,36.697,35.9563,36.1398,70023.788741122,0
+HLIO.US,D,20170209,000000,36.3012,36.9951,36.2126,36.714,41663.988788553,0
+HLIO.US,D,20170210,000000,36.8884,37.0519,36.5525,36.697,38659.687682938,0
+HLIO.US,D,20170213,000000,36.9064,37.2304,36.727,36.7908,22422.418234995,0
+HLIO.US,D,20170214,000000,36.5425,36.6103,36.1786,36.2354,49915.534997164,0
+HLIO.US,D,20170215,000000,36.2354,36.6103,36.0799,36.2354,49112.047456063,0
+HLIO.US,D,20170216,000000,36.2744,36.4179,35.8706,36.3012,91702.905767683,0
+HLIO.US,D,20170217,000000,36.1786,36.2354,35.8566,36.1786,58733.835838386,0
+HLIO.US,D,20170221,000000,36.0411,36.9253,36.0411,36.9064,30749.197359439,0
+HLIO.US,D,20170222,000000,36.6482,36.9891,36.5305,36.8884,143673.80402542,0
+HLIO.US,D,20170223,000000,36.8964,36.9652,36.0032,36.1687,188458.45416275,0
+HLIO.US,D,20170224,000000,36.1976,37.3002,36.1198,37.2603,55106.606189671,0
+HLIO.US,D,20170227,000000,37.1167,37.3221,36.5625,36.8196,114030.02897595,0
+HLIO.US,D,20170228,000000,36.5814,36.6193,33.9247,35.4779,281728.21079085,0
+HLIO.US,D,20170301,000000,35.6802,36.2942,35.4779,35.6333,181227.06629283,0
+HLIO.US,D,20170302,000000,35.4967,36.9164,34.4331,34.7112,110308.50740607,0
+HLIO.US,D,20170303,000000,34.5866,34.8548,33.157,33.9925,193118.88252223,0
+HLIO.US,D,20170306,000000,33.7034,34.5287,33.5448,34.3463,109472.92048754,0
+HLIO.US,D,20170307,000000,34.1081,34.6364,33.7123,33.8758,96250.986306201,0
+HLIO.US,D,20170308,000000,33.7691,33.9735,33.3863,33.6465,90045.775408259,0
+HLIO.US,D,20170309,000000,33.6276,34.2218,33.3953,33.9445,85765.524050109,0
+HLIO.US,D,20170310,000000,34.2018,34.8917,33.9247,34.6065,159592.08591022,0
+HLIO.US,D,20170313,000000,34.7102,34.8548,34.4749,34.7112,94727.268984187,0
+HLIO.US,D,20170314,000000,34.5377,34.7112,33.9645,34.2118,62861.61515378,0
+HLIO.US,D,20170315,000000,34.4041,35.3522,34.3164,35.1718,89682.65120117,0
+HLIO.US,D,20170316,000000,35.2586,35.6343,34.9893,35.4699,108439.72177676,0
+HLIO.US,D,20170317,000000,35.421,35.9095,35.2844,35.2844,342087.07761124,0
+HLIO.US,D,20170320,000000,35.3722,35.3961,34.9295,34.9694,83757.306750129,0
+HLIO.US,D,20170321,000000,35.2486,35.2486,34.3114,34.4799,129152.84816402,0
+HLIO.US,D,20170322,000000,34.2865,34.4599,33.9057,34.2865,120513.10010971,0
+HLIO.US,D,20170323,000000,34.2406,34.75,34.2406,34.4699,139792.78867396,0
+HLIO.US,D,20170324,000000,34.6364,34.8258,34.2776,34.4141,90231.349933982,0
+HLIO.US,D,20170327,000000,33.9445,34.5567,33.6554,34.3463,78365.614448733,0
+HLIO.US,D,20170328,000000,34.1938,34.9295,33.9925,34.5667,145211.56482505,0
+HLIO.US,D,20170329,000000,34.4421,34.7312,34.2208,34.6364,67915.260886698,0
+HLIO.US,D,20170330,000000,34.5567,34.8458,34.4141,34.6065,56203.000549749,0
+HLIO.US,D,20170331,000000,34.5567,35.0481,34.4041,34.7312,116512.71519846,0
+HLIO.US,D,20170403,000000,34.76,34.8358,33.5857,33.7871,100845.20969976,0
+HLIO.US,D,20170404,000000,33.8887,34.0094,33.49,33.6146,72494.437697092,0
+HLIO.US,D,20170405,000000,33.807,34.3154,33.3165,33.7094,90337.679121693,0
+HLIO.US,D,20170406,000000,33.7094,34.3254,33.6146,34.3154,57151.938394795,0
+HLIO.US,D,20170407,000000,34.144,34.7312,34.144,34.4331,78939.390820156,0
+HLIO.US,D,20170410,000000,34.7212,34.9205,34.3354,34.4699,57481.960118917,0
+HLIO.US,D,20170411,000000,34.4331,35.1249,34.3553,35.105,68928.397486588,0
+HLIO.US,D,20170412,000000,34.9205,34.9205,34.1928,34.4599,76814.81327702,0
+HLIO.US,D,20170413,000000,34.4331,34.4799,33.181,33.1999,210148.60535029,0
+HLIO.US,D,20170417,000000,33.2388,33.7193,32.8949,33.143,118043.45425928,0
+HLIO.US,D,20170418,000000,32.9447,33.2488,32.8649,33.0962,212097.63942315,0
+HLIO.US,D,20170419,000000,33.2777,33.5658,32.9905,33.0384,113097.14081962,0
+HLIO.US,D,20170420,000000,33.2777,34.2955,33.2777,34.1928,234313.41791599,0
+HLIO.US,D,20170421,000000,34.0682,34.6215,33.9037,34.3842,101957.65374855,0
+HLIO.US,D,20170424,000000,35.0481,35.413,34.2676,35.2506,47888.258691839,0
+HLIO.US,D,20170425,000000,35.5387,36.374,35.2126,36.0171,66698.493861285,0
+HLIO.US,D,20170426,000000,36.066,37.0211,35.8886,36.9522,124599.75209778,0
+HLIO.US,D,20170427,000000,36.9323,37.327,36.8556,37.3082,119577.20263674,0
+HLIO.US,D,20170428,000000,37.2194,37.4617,36.9821,37.355,145611.80393728,0
+HLIO.US,D,20170501,000000,37.5005,37.5813,36.8944,37.4338,174834.27465808,0
+HLIO.US,D,20170502,000000,37.4248,38.2013,37.2493,38.1545,196830.37303668,0
+HLIO.US,D,20170503,000000,37.8474,38.3848,37.8474,38.2701,221480.6886859,0
+HLIO.US,D,20170504,000000,38.2013,38.4436,38.1545,38.3748,148090.47773762,0
+HLIO.US,D,20170505,000000,38.4716,38.8583,38.2303,38.6151,149322.29134619,0
+HLIO.US,D,20170508,000000,38.4436,38.8284,37.5105,37.7707,121417.9013108,0
+HLIO.US,D,20170509,000000,38.952,41.1283,38.1745,40.885,323779.39831956,0
+HLIO.US,D,20170510,000000,40.8751,41.2719,40.3049,40.6358,169122.591688,0
+HLIO.US,D,20170511,000000,40.3966,41.0416,40.0217,40.7773,139893.0992284,0
+HLIO.US,D,20170512,000000,40.6936,40.7115,40.2211,40.5312,127427.50662757,0
+HLIO.US,D,20170515,000000,40.5391,40.7585,40.1413,40.2011,168758.46437537,0
+HLIO.US,D,20170516,000000,40.3866,40.3966,39.6339,39.8971,109701.62855167,0
+HLIO.US,D,20170517,000000,39.3189,39.8772,38.948,39.1165,195049.8606953,0
+HLIO.US,D,20170518,000000,38.8972,39.3847,38.7127,39.1653,152286.46823003,0
+HLIO.US,D,20170519,000000,39.1554,40.0785,38.9252,39.6529,154195.3780811,0
+HLIO.US,D,20170522,000000,39.8572,40.558,39.8473,40.4832,113777.24637876,0
+HLIO.US,D,20170523,000000,40.7305,41.0994,40.2411,40.9818,101574.46743058,0
+HLIO.US,D,20170524,000000,40.9139,41.4234,40.7873,41.0116,120182.07528005,0
+HLIO.US,D,20170525,000000,41.214,41.3387,39.931,40.7485,68200.14286132,0
+HLIO.US,D,20170526,000000,40.7973,40.7973,40.2899,40.4464,56193.972599849,0
+HLIO.US,D,20170530,000000,40.3297,40.5391,39.7685,40.2999,71056.987451902,0
+HLIO.US,D,20170531,000000,40.3098,41.1751,39.5671,41.1562,115598.88604747,0
+HLIO.US,D,20170601,000000,41.1941,41.8571,40.7673,41.7803,134353.95041197,0
+HLIO.US,D,20170602,000000,41.569,42.9267,41.569,41.8969,93402.166559975,0
+HLIO.US,D,20170605,000000,41.9647,42.2418,41.4234,41.52,45810.827109291,0
+HLIO.US,D,20170606,000000,41.3675,42.1172,40.8651,41.3107,51923.752297144,0
+HLIO.US,D,20170607,000000,41.5001,41.55,40.548,40.7115,67724.670833253,0
+HLIO.US,D,20170608,000000,40.7115,41.8471,40.4165,41.7314,64776.543638127,0
+HLIO.US,D,20170609,000000,41.7703,42.9217,41.5051,42.829,133568.51877067,0
+HLIO.US,D,20170612,000000,42.7134,43.1082,41.9258,42.2119,57695.621599885,0
+HLIO.US,D,20170613,000000,42.3086,42.5498,41.9746,42.2987,58389.770636641,0
+HLIO.US,D,20170614,000000,42.2319,42.2707,40.894,41.9447,55648.283183671,0
+HLIO.US,D,20170615,000000,41.559,42.2707,40.6547,41.54,65971.242341562,0
+HLIO.US,D,20170616,000000,41.2429,41.6925,41.0844,41.5978,164930.61361776,0
+HLIO.US,D,20170619,000000,41.7015,42.1032,41.3387,41.559,46394.63453616,0
+HLIO.US,D,20170620,000000,41.4812,41.4812,40.5022,40.7036,65841.841726329,0
+HLIO.US,D,20170621,000000,40.8073,40.8751,39.2601,39.5592,87906.151281956,0
+HLIO.US,D,20170622,000000,39.6239,40.9239,39.5332,40.1912,100471.05133169,0
+HLIO.US,D,20170623,000000,40.1264,40.8751,39.7117,40.6258,185926.61576856,0
+HLIO.US,D,20170626,000000,40.6458,40.9119,40.3098,40.7305,71818.344560136,0
+HLIO.US,D,20170627,000000,40.8272,41.7015,40.561,40.9638,110447.93907674,0
+HLIO.US,D,20170628,000000,41.1472,42.167,41.0316,41.1951,157974.07666703,0
+HLIO.US,D,20170629,000000,41.1662,41.205,40.0098,40.5302,64185.714472448,0
+HLIO.US,D,20170630,000000,40.5381,41.9368,40.4822,41.1283,138988.29802731,0
+HLIO.US,D,20170703,000000,41.2639,41.2639,40.6936,40.9917,45579.109728525,0
+HLIO.US,D,20170705,000000,40.7485,41.1951,40.1054,40.4534,63345.112026203,0
+HLIO.US,D,20170706,000000,40.2889,40.6348,39.6987,39.8752,64834.723759705,0
+HLIO.US,D,20170707,000000,40.0466,40.6059,39.8951,40.2989,94356.119932742,0
+HLIO.US,D,20170710,000000,40.1244,40.566,39.5881,40.1603,67470.885130508,0
+HLIO.US,D,20170711,000000,40.2889,40.7066,39.925,40.3188,60467.202219188,0
+HLIO.US,D,20170712,000000,40.6448,41.1472,40.1244,40.4534,94150.483296131,0
+HLIO.US,D,20170713,000000,40.4254,40.6537,39.7555,40.4733,85866.837710099,0
+HLIO.US,D,20170714,000000,40.4055,40.6348,40.1792,40.2091,130486.97853813,0
+HLIO.US,D,20170717,000000,40.2191,40.7145,39.3817,40.4534,100293.50165031,0
+HLIO.US,D,20170718,000000,40.2491,40.6637,40.1603,40.2491,79229.288322501,0
+HLIO.US,D,20170719,000000,40.3756,40.8471,40.0566,40.586,140988.49048294,0
+HLIO.US,D,20170720,000000,40.576,40.6059,39.934,40.1792,38048.796406371,0
+HLIO.US,D,20170721,000000,40.3467,40.4354,39.8752,40.1603,97123.688129869,0
+HLIO.US,D,20170724,000000,40.1693,40.3088,39.8253,39.952,60964.742569234,0
+HLIO.US,D,20170725,000000,40.1693,41.2818,40.1244,41.215,146529.64551045,0
+HLIO.US,D,20170726,000000,41.205,41.205,40.2889,40.4354,108318.34600588,0
+HLIO.US,D,20170727,000000,40.7026,40.7026,40.1344,40.3188,78100.794584999,0
+HLIO.US,D,20170728,000000,40.3088,40.3467,39.6539,39.9908,39028.830523294,0
+HLIO.US,D,20170731,000000,39.9908,40.2889,39.6987,39.8652,40001.842901407,0
+HLIO.US,D,20170801,000000,39.925,39.952,39.4406,39.8752,31427.296707485,0
+HLIO.US,D,20170802,000000,39.7855,40.3656,39.5004,39.8951,82892.629770817,0
+HLIO.US,D,20170803,000000,40.0466,40.4534,39.8153,40.3656,90454.039364848,0
+HLIO.US,D,20170804,000000,40.1892,40.4733,39.9001,40.1344,106969.16904861,0
+HLIO.US,D,20170807,000000,40.1693,41.8989,40.1693,41.7623,173611.4889994,0
+HLIO.US,D,20170808,000000,42.6017,46.687,42.6017,45.7628,535138.752062,0
+HLIO.US,D,20170809,000000,46.1467,46.2444,45.0301,45.388,305793.71590764,0
+HLIO.US,D,20170810,000000,45.2904,46.3112,45.2654,45.9663,229506.53614701,0
+HLIO.US,D,20170811,000000,46.0889,46.0889,44.6424,45.0959,138460.66451094,0
+HLIO.US,D,20170814,000000,45.397,45.397,44.9733,45.3003,108498.90500388,0
+HLIO.US,D,20170815,000000,45.2804,45.3502,45.0123,45.1648,94663.070229343,0
+HLIO.US,D,20170816,000000,45.3502,45.3502,44.8946,45.0301,93610.81251322,0
+HLIO.US,D,20170817,000000,44.9633,45.1159,44.3333,44.4519,70291.617921489,0
+HLIO.US,D,20170818,000000,44.0482,44.8577,43.5278,44.6254,114457.35193789,0
+HLIO.US,D,20170821,000000,44.6822,44.8198,44.3732,44.7212,44642.209150012,0
+HLIO.US,D,20170822,000000,44.9035,45.3302,44.6822,44.741,106733.43924566,0
+HLIO.US,D,20170823,000000,44.4619,44.7212,44.3253,44.3433,87992.418358779,0
+HLIO.US,D,20170824,000000,44.4719,44.5417,44.104,44.3333,173537.25918911,0
+HLIO.US,D,20170825,000000,44.3333,45.2904,43.6514,45.1159,84907.868809608,0
+HLIO.US,D,20170828,000000,44.8487,45.6472,44.8008,45.5984,67376.593209331,0
+HLIO.US,D,20170829,000000,45.407,46.1287,45.1358,46.0241,108096.65968056,0
+HLIO.US,D,20170830,000000,46.0719,46.2624,45.6423,45.7628,63643.034372904,0
+HLIO.US,D,20170831,000000,46.0051,46.3252,45.9663,46.1756,53711.286377346,0
+HLIO.US,D,20170901,000000,46.2544,46.2624,45.9274,46.2544,43436.476285589,0
+HLIO.US,D,20170905,000000,46.1287,46.3401,45.8306,46.1557,82086.132913082,0
+HLIO.US,D,20170906,000000,46.1557,49.2032,45.5984,48.8364,359122.81907255,0
+HLIO.US,D,20170907,000000,49.0995,49.3188,47.7846,47.8344,292420.3127891,0
+HLIO.US,D,20170908,000000,47.8444,48.8563,47.4995,47.5843,361208.27549946,0
+HLIO.US,D,20170911,000000,47.7298,48.7007,47.4815,48.5672,109624.38942475,0
+HLIO.US,D,20170912,000000,48.625,49.1683,48.318,48.7197,81623.701257093,0
+HLIO.US,D,20170913,000000,48.6629,49.3288,48.5672,49.1453,132326.67410665,0
+HLIO.US,D,20170914,000000,49.0606,49.5222,48.6629,49.2032,130415.75804447,0
+HLIO.US,D,20170915,000000,49.272,49.4255,48.2133,49.2321,169965.20034534,0
+HLIO.US,D,20170918,000000,49.3388,49.8681,49.0995,49.7804,53396.311236391,0
+HLIO.US,D,20170919,000000,49.7515,50.2261,49.5192,50.2261,75532.844391218,0
+HLIO.US,D,20170920,000000,50.2359,50.9687,50.2211,50.571,113389.04453306,0
+HLIO.US,D,20170921,000000,50.2928,50.8999,50.2928,50.7853,97808.809216725,0
+HLIO.US,D,20170922,000000,50.7653,51.1651,50.3895,50.9189,96770.594978224,0
+HLIO.US,D,20170925,000000,50.89,51.547,50.89,51.3137,68766.897493932,0
+HLIO.US,D,20170926,000000,51.4093,51.8539,51.3237,51.4293,62625.885350835,0
+HLIO.US,D,20170927,000000,51.6516,52.3853,51.2459,52.0942,138966.22970533,0
+HLIO.US,D,20170928,000000,52.1042,52.5568,51.8061,52.152,66025.410040962,0
+HLIO.US,D,20170929,000000,52.491,52.5668,51.8061,52.0274,75332.223282329,0
+HLIO.US,D,20171002,000000,52.0942,52.8269,51.9975,52.8189,82131.272662582,0
+HLIO.US,D,20171003,000000,52.9525,53.5417,51.4492,53.5218,87452.747575867,0
+HLIO.US,D,20171004,000000,53.6274,54.1468,53.136,53.6754,94048.166530598,0
+HLIO.US,D,20171005,000000,53.8209,54.2336,53.7381,53.9753,70564.462629579,0
+HLIO.US,D,20171006,000000,53.9185,54.6602,53.9185,54.2535,155100.1792822,0
+HLIO.US,D,20171009,000000,54.2535,55.4418,54.2535,55.3461,128507.85129895,0
+HLIO.US,D,20171010,000000,55.733,55.733,54.2236,54.5167,128678.3792415,0
+HLIO.US,D,20171011,000000,54.5167,55.0959,54.5167,54.9513,75331.220176785,0
+HLIO.US,D,20171012,000000,54.7958,55.1527,54.5775,55.1527,50015.845551609,0
+HLIO.US,D,20171013,000000,50.566,55.1716,49.8721,53.2217,282905.85670003,0
+HLIO.US,D,20171016,000000,53.2128,53.4729,51.6496,53.0472,154184.34392012,0
+HLIO.US,D,20171017,000000,52.9326,53.3753,52.0544,52.498,84977.083092175,0
+HLIO.US,D,20171018,000000,52.5079,52.9795,51.9197,52.489,82616.775746095,0
+HLIO.US,D,20171019,000000,52.498,52.808,51.9945,52.5348,58907.373097575,0
+HLIO.US,D,20171020,000000,52.9237,53.6952,52.3045,53.6852,104436.32754888,0
+HLIO.US,D,20171023,000000,53.7152,53.9475,53.126,53.6274,67775.82921602,0
+HLIO.US,D,20171024,000000,53.7521,54.7958,53.6195,54.3731,80166.188901014,0
+HLIO.US,D,20171025,000000,54.3532,54.8058,53.5906,54.3133,53698.246005268,0
+HLIO.US,D,20171026,000000,54.5825,55.1138,54.1388,54.4769,90612.530040871,0
+HLIO.US,D,20171027,000000,54.6892,55.2304,54.1428,54.6792,80556.396957803,0
+HLIO.US,D,20171030,000000,54.739,54.739,53.9953,54.4299,88467.890386846,0
+HLIO.US,D,20171031,000000,54.6892,55.7868,54.6892,55.5395,114521.55069274,0
+HLIO.US,D,20171101,000000,55.8396,55.9074,54.8437,55.5395,86453.6544536,0
+HLIO.US,D,20171102,000000,55.5295,56.9013,55.07,56.7348,90167.151179137,0
+HLIO.US,D,20171103,000000,57.0369,57.1605,56.6381,57.0827,63301.978487792,0
+HLIO.US,D,20171106,000000,57.1127,57.8952,56.5923,57.7786,97009.334097801,0
+HLIO.US,D,20171107,000000,57.4396,57.6779,53.5716,56.0409,364539.58901256,0
+HLIO.US,D,20171108,000000,55.6542,56.5633,55.2304,56.5155,101717.91152343,0
+HLIO.US,D,20171109,000000,56.5255,56.5255,55.0181,55.8196,138297.15830718,0
+HLIO.US,D,20171110,000000,55.8196,57.297,55.2106,56.9112,100578.38362494,0
+HLIO.US,D,20171113,000000,56.3889,57.2871,56.3889,56.3889,68956.484441833,0
+HLIO.US,D,20171114,000000,56.2344,57.8264,56.2344,56.6581,118306.26791192,0
+HLIO.US,D,20171115,000000,56.2533,56.5923,55.713,55.9263,90061.825096971,0
+HLIO.US,D,20171116,000000,56.2912,57.4018,55.8984,57.2293,66857.987642852,0
+HLIO.US,D,20171117,000000,56.9701,57.4207,56.2812,56.5823,68773.919232744,0
+HLIO.US,D,20171120,000000,56.7548,57.9929,56.7548,57.9341,111523.26822039,0
+HLIO.US,D,20171121,000000,57.9341,59.3726,57.2223,59.3048,132703.84179136,0
+HLIO.US,D,20171122,000000,59.3527,61.4272,58.9559,59.0227,110733.82415691,0
+HLIO.US,D,20171124,000000,59.3327,60.2699,57.8852,58.3278,52791.43859309,0
+HLIO.US,D,20171127,000000,58.3378,59.1891,58.0318,58.3478,73110.344501382,0
+HLIO.US,D,20171128,000000,58.4554,59.6149,58.3478,59.1214,95786.548439122,0
+HLIO.US,D,20171129,000000,59.1793,59.255,57.8065,58.3777,115509.60965402,0
+HLIO.US,D,20171130,000000,58.8114,59.255,58.1355,58.5621,114252.71840682,0
+HLIO.US,D,20171201,000000,58.4854,58.5133,56.3201,57.7975,107882.99819959,0
+HLIO.US,D,20171204,000000,58.3478,59.1413,56.9651,57.0827,83853.604882395,0
+HLIO.US,D,20171205,000000,57.1894,57.1894,56.0111,56.2722,85694.303556453,0
+HLIO.US,D,20171206,000000,56.0309,56.5444,55.8496,56.1287,83209.611122861,0
+HLIO.US,D,20171207,000000,56.0998,56.7846,55.8296,56.0111,95806.610550011,0
+HLIO.US,D,20171208,000000,56.1576,56.7846,54.9893,55.2206,120411.78644972,0
+HLIO.US,D,20171211,000000,55.3072,55.4717,54.4399,54.7878,82802.350271817,0
+HLIO.US,D,20171212,000000,54.7958,55.1238,53.6095,54.3532,88085.707174413,0
+HLIO.US,D,20171213,000000,54.4769,55.4379,54.4769,55.0371,89687.666728892,0
+HLIO.US,D,20171214,000000,55.0371,55.703,54.4569,54.5825,106461.59764312,0
+HLIO.US,D,20171215,000000,54.6892,57.1027,54.6892,56.6581,258391.96340486,0
+HLIO.US,D,20171218,000000,57.0369,58.8981,56.2244,58.5232,104864.65361635,0
+HLIO.US,D,20171219,000000,58.5532,58.5532,57.8264,58.2202,122467.14971029,0
+HLIO.US,D,20171220,000000,58.3578,59.245,58.0278,59.0227,75849.825743263,0
+HLIO.US,D,20171221,000000,59.2171,60.6935,59.0128,60.5699,121986.6621545,0
+HLIO.US,D,20171222,000000,60.5022,61.9297,60.3486,61.8349,152778.99305235,0
+HLIO.US,D,20171226,000000,62.1829,62.2726,60.9966,61.7373,104603.8461748,0
+HLIO.US,D,20171227,000000,61.9297,62.1052,60.6556,62.0184,130822.01578998,0
+HLIO.US,D,20171228,000000,62.5966,62.8677,61.8509,62.8389,139160.83218096,0
+HLIO.US,D,20171229,000000,62.8867,62.9067,62.2885,62.4481,116396.3549553,0
+HLIO.US,D,20180102,000000,62.5578,63.0213,62.1052,62.9934,134766.22679074,0
+HLIO.US,D,20180103,000000,62.79,63.2625,62.3443,62.6056,223284.27245481,0
+HLIO.US,D,20180104,000000,62.8389,62.9505,62.0264,62.3823,125205.62784662,0
+HLIO.US,D,20180105,000000,62.6943,62.9944,61.8799,62.0842,85876.868765543,0
+HLIO.US,D,20180108,000000,64.4439,65.8445,63.4171,65.3232,225398.8189425,0
+HLIO.US,D,20180109,000000,65.35,65.7778,64.4339,64.5296,150831.96519058,0
+HLIO.US,D,20180110,000000,64.097,64.728,63.4271,63.7779,106298.09143937,0
+HLIO.US,D,20180111,000000,63.3791,65.0789,63.3791,65.0031,102421.08851008,0
+HLIO.US,D,20180112,000000,65.4368,66.1934,64.8795,65.3411,68920.372642232,0
+HLIO.US,D,20180116,000000,65.7388,67.5193,65.2564,65.4956,88439.803431602,0
+HLIO.US,D,20180117,000000,65.9412,65.9741,65.0689,65.36,96179.765812545,0
+HLIO.US,D,20180118,000000,65.3999,65.7388,64.7718,65.0978,87128.744485011,0
+HLIO.US,D,20180119,000000,65.0301,66.7427,64.2276,66.5035,123915.63411647,0
+HLIO.US,D,20180122,000000,66.648,66.648,65.0689,66.3868,101631.64444661,0
+HLIO.US,D,20180123,000000,66.1247,66.9022,65.3411,66.0279,110781.97322305,0
+HLIO.US,D,20180124,000000,66.3669,66.8972,65.039,65.5933,102145.23448536,0
+HLIO.US,D,20180125,000000,65.7488,67.9699,65.1477,67.922,228686.99891719,0
+HLIO.US,D,20180126,000000,68.4056,68.4744,66.8006,67.4894,85114.508551765,0
+HLIO.US,D,20180129,000000,67.3338,67.7297,66.7996,66.8873,47366.643808727,0
+HLIO.US,D,20180130,000000,64.6752,64.6752,59.5042,60.6148,314088.39565467,0
+HLIO.US,D,20180131,000000,61.2249,62.5986,59.9748,60.0146,154143.2165928,0
+HLIO.US,D,20180201,000000,59.6877,60.3157,55.9443,57.1345,392467.05047548,0
+HLIO.US,D,20180202,000000,54.4749,55.1896,52.7562,54.6204,3270007.7146499,0
+HLIO.US,D,20180205,000000,54.9225,55.393,52.9675,52.9755,521040.10363481,0
+HLIO.US,D,20180206,000000,51.5958,53.9165,50.3397,53.0054,451878.98566191,0
+HLIO.US,D,20180207,000000,52.8817,53.3633,52.1351,52.8719,303937.97065042,0
+HLIO.US,D,20180208,000000,52.8229,52.8229,50.8401,50.8401,428800.53640085,0
+HLIO.US,D,20180209,000000,51.3535,52.1262,49.0058,51.1801,495185.05822672,0
+HLIO.US,D,20180212,000000,51.3335,53.4609,50.6667,52.6574,279881.49348352,0
+HLIO.US,D,20180213,000000,54.1748,54.5426,53.1021,53.3813,360363.66063103,0
+HLIO.US,D,20180214,000000,53.0622,54.3612,51.6237,54.0701,232917.09499812,0
+HLIO.US,D,20180215,000000,54.5705,54.9683,53.8079,54.3412,359480.92775192,0
+HLIO.US,D,20180216,000000,54.2914,54.718,53.4699,53.6344,155001.87493884,0
+HLIO.US,D,20180220,000000,53.3813,55.0071,52.164,52.3395,325596.02246055,0
+HLIO.US,D,20180221,000000,52.3395,54.2466,52.3395,53.8079,572500.42117042,0
+HLIO.US,D,20180222,000000,53.8179,55.5475,53.8179,54.6682,328182.02855413,0
+HLIO.US,D,20180223,000000,55.4807,56.4477,54.4848,54.7769,486267.44993659,0
+HLIO.US,D,20180226,000000,54.8825,56.3211,53.8867,55.703,357299.17319276,0
+HLIO.US,D,20180227,000000,55.1039,55.1946,51.5668,51.9616,647981.10407333,0
+HLIO.US,D,20180228,000000,51.7014,51.9417,48.4924,50.1921,650432.69402395,0
+HLIO.US,D,20180301,000000,50.4154,51.4014,49.6598,50.8132,402094.85749107,0
+HLIO.US,D,20180302,000000,50.4055,51.4592,49.3328,51.2658,243476.7870645,0
+HLIO.US,D,20180305,000000,50.8601,51.3435,49.8741,51.0924,187719.16537649,0
+HLIO.US,D,20180306,000000,51.1312,52.3395,50.6278,52.0194,211349.32268699,0
+HLIO.US,D,20180307,000000,51.6626,52.7163,50.7783,52.4561,145165.42197001,0
+HLIO.US,D,20180308,000000,52.8229,53.2387,52.2627,53.0243,119957.37963809,0
+HLIO.US,D,20180309,000000,53.3911,54.9883,52.9007,54.419,171899.18783503,0
+HLIO.US,D,20180312,000000,54.3313,54.5954,52.9855,53.2187,134230.56843001,0
+HLIO.US,D,20180313,000000,53.4111,53.8817,52.804,53.0622,104619.89586352,0
+HLIO.US,D,20180314,000000,53.4111,53.5587,52.5708,52.9197,105660.1163131,0
+HLIO.US,D,20180315,000000,53.112,53.3264,52.5608,52.9107,126754.42280725,0
+HLIO.US,D,20180316,000000,52.9107,53.8867,52.484,53.6075,552557.67984129,0
+HLIO.US,D,20180319,000000,53.5387,53.5387,52.4381,53.0822,154015.82218866,0
+HLIO.US,D,20180320,000000,53.1021,54.0601,52.2527,53.9635,116518.73383173,0
+HLIO.US,D,20180321,000000,53.8478,54.2316,52.9855,54.0212,206796.22662075,0
+HLIO.US,D,20180322,000000,53.4211,53.9265,52.2727,52.2827,123835.38567292,0
+HLIO.US,D,20180323,000000,53.1609,53.1958,51.8271,51.8271,200364.31386977,0
+HLIO.US,D,20180326,000000,52.7462,52.804,51.6825,52.6874,186428.16854078,0
+HLIO.US,D,20180327,000000,52.8519,53.1021,52.0972,52.2328,151749.80676375,0
+HLIO.US,D,20180328,000000,52.4182,52.6096,51.3335,51.5858,150417.68260073,0
+HLIO.US,D,20180329,000000,51.9517,54.0133,51.6626,51.7782,186162.3455715,0
+HLIO.US,D,20180402,000000,51.6147,51.7593,49.2071,49.7077,162961.51743402,0
+HLIO.US,D,20180403,000000,50.1543,50.5988,49.3228,50.53,122894.47267222,0
+HLIO.US,D,20180404,000000,49.7167,50.881,48.9719,50.7445,146072.22938218,0
+HLIO.US,D,20180405,000000,50.9966,51.4811,50.3147,51.0834,100682.70660156,0
+HLIO.US,D,20180406,000000,50.9189,51.6167,47.975,48.8054,197222.58730456,0
+HLIO.US,D,20180409,000000,49.1374,49.8153,48.963,49.0128,112064.94521438,0
+HLIO.US,D,20180410,000000,49.8253,51.6167,49.4186,51.0834,204783.99689859,0
+HLIO.US,D,20180411,000000,50.7145,51.53,50.1134,50.7145,126620.00666429,0
+HLIO.US,D,20180412,000000,50.9767,51.7034,50.6667,51.4512,87275.1978945,0
+HLIO.US,D,20180413,000000,51.8091,51.9068,51.0634,51.7224,80420.977709302,0
+HLIO.US,D,20180416,000000,52.177,52.9237,51.4313,52.2936,102433.12577662,0
+HLIO.US,D,20180417,000000,52.5837,53.0672,50.1712,52.8659,83380.139065417,0
+HLIO.US,D,20180418,000000,53.0283,53.2337,52.479,52.5548,97999.39927017,0
+HLIO.US,D,20180419,000000,52.3913,53.0672,50.3187,52.5069,53219.764660568,0
+HLIO.US,D,20180420,000000,52.3025,52.8947,52.0524,52.3623,58642.553233842,0
+HLIO.US,D,20180423,000000,52.497,52.8209,51.4034,51.7802,63068.254895936,0
+HLIO.US,D,20180424,000000,51.9836,52.4312,49.3507,50.1533,85425.471270543,0
+HLIO.US,D,20180425,000000,50.231,50.231,49.3507,49.8442,92301.759777718,0
+HLIO.US,D,20180426,000000,50.0286,50.0286,48.7387,48.8254,86716.468106244,0
+HLIO.US,D,20180427,000000,48.8354,49.0606,47.7786,47.7986,143020.78231598,0
+HLIO.US,D,20180430,000000,47.0359,48.3389,46.7448,47.0359,133228.46599111,0
+HLIO.US,D,20180501,000000,46.9482,47.1605,45.9323,46.8714,188417.32683542,0
+HLIO.US,D,20180502,000000,46.8346,47.6161,46.7847,46.9004,100800.06995027,0
+HLIO.US,D,20180503,000000,46.6282,47.6739,45.6831,46.5813,91806.225638761,0
+HLIO.US,D,20180504,000000,46.2982,47.7786,44.3423,47.5493,121956.56898817,0
+HLIO.US,D,20180507,000000,47.7138,49.0128,47.5204,48.953,204316.54971488,0
+HLIO.US,D,20180508,000000,48.4196,50.8511,47.1317,47.4546,626144.49947629,0
+HLIO.US,D,20180509,000000,47.4446,48.286,44.0053,44.5097,289603.59242029,0
+HLIO.US,D,20180510,000000,44.76,47.6639,44.76,45.8446,150715.60494742,0
+HLIO.US,D,20180511,000000,45.9513,47.355,44.117,47.1505,122290.60313446,0
+HLIO.US,D,20180514,000000,47.1505,47.315,46.5225,46.7946,134588.67710937,0
+HLIO.US,D,20180515,000000,46.5425,47.1705,46.1257,46.9392,148869.89074565,0
+HLIO.US,D,20180516,000000,47.2094,47.6739,46.7398,47.4148,126205.72407444,0
+HLIO.US,D,20180517,000000,47.2752,47.985,46.0011,47.7517,104999.06975932,0
+HLIO.US,D,20180518,000000,47.965,48.6907,47.7696,48.4196,107030.35848681,0
+HLIO.US,D,20180521,000000,48.5851,49.7167,48.5572,49.2251,100899.37739916,0
+HLIO.US,D,20180522,000000,49.2341,49.7167,48.924,49.2051,138690.37568061,0
+HLIO.US,D,20180523,000000,49.0317,49.3208,46.8574,49.2541,173356.70019111,0
+HLIO.US,D,20180524,000000,49.0317,49.595,48.4645,49.3896,144839.41266806,0
+HLIO.US,D,20180525,000000,49.1005,49.3168,48.5084,48.9042,176182.44850982,0
+HLIO.US,D,20180529,000000,48.5383,48.9121,48.3428,48.6809,131973.580955,0
+HLIO.US,D,20180530,000000,48.7097,49.571,48.4096,49.1953,146335.04303484,0
+HLIO.US,D,20180531,000000,49.1463,49.1463,48.0338,48.1883,218530.55527967,0
+HLIO.US,D,20180601,000000,48.3908,49.264,48.286,48.8054,153110.01788202,0
+HLIO.US,D,20180604,000000,49.0507,49.269,48.3329,48.7765,100596.43952474,0
+HLIO.US,D,20180605,000000,48.5662,49.1185,48.5662,48.9829,152419.88126744,0
+HLIO.US,D,20180606,000000,49.1563,49.7365,48.7097,49.6777,127363.30787273,0
+HLIO.US,D,20180607,000000,49.8053,50.2509,49.3607,50.1811,136236.7795189,0
+HLIO.US,D,20180608,000000,50.1712,50.6667,49.932,50.3766,99900.284276894,0
+HLIO.US,D,20180611,000000,49.9808,50.3197,49.7087,50.1333,247322.6937219,0
+HLIO.US,D,20180612,000000,50.1144,50.2409,49.4374,50.1911,153687.80667562,0
+HLIO.US,D,20180613,000000,50.3197,50.3197,49.6,50.0785,153132.086204,0
+HLIO.US,D,20180614,000000,50.0685,50.6138,49.2441,49.7265,172953.45176224,0
+HLIO.US,D,20180615,000000,49.5062,49.6777,48.2771,49.1005,289673.8098084,0
+HLIO.US,D,20180618,000000,48.6339,48.7097,47.3948,47.6261,151289.38131885,0
+HLIO.US,D,20180619,000000,47.2273,47.355,45.7001,46.4458,139092.62100393,0
+HLIO.US,D,20180620,000000,46.5903,47.6451,46.2005,47.5683,120619.42929742,0
+HLIO.US,D,20180621,000000,47.5783,47.5783,47.0259,47.2473,182501.01033428,0
+HLIO.US,D,20180622,000000,47.4646,48.4296,46.4019,48.2771,411649.43780192,0
+HLIO.US,D,20180625,000000,47.9162,47.9362,46.2693,46.7648,109959.42667659,0
+HLIO.US,D,20180626,000000,46.8246,47.4696,46.8246,47.4048,94060.203797131,0
+HLIO.US,D,20180627,000000,47.4148,47.9362,47.0259,47.0259,102254.57298971,0
+HLIO.US,D,20180628,000000,47.0649,47.4746,46.5993,47.1017,91001.734992116,0
+HLIO.US,D,20180629,000000,47.2752,47.655,46.6581,46.6681,109077.69690302,0
+HLIO.US,D,20180702,000000,46.4368,46.9861,46.2304,46.9671,56208.016077471,0
+HLIO.US,D,20180703,000000,47.2094,47.5314,46.8664,47.0459,44019.280606912,0
+HLIO.US,D,20180705,000000,47.2961,48.6739,46.8594,48.6559,129672.45683604,0
+HLIO.US,D,20180706,000000,48.5014,49.1125,48.4226,49.0646,65536.897640817,0
+HLIO.US,D,20180709,000000,49.1693,50.4982,49.1693,50.4035,167308.97686364,0
+HLIO.US,D,20180710,000000,50.4513,50.8053,49.4424,49.6917,71705.996739158,0
+HLIO.US,D,20180711,000000,49.3657,49.3657,48.2203,48.2801,76823.841226921,0
+HLIO.US,D,20180712,000000,47.5354,49.1045,47.5354,48.3928,97878.023499292,0
+HLIO.US,D,20180713,000000,48.1505,48.9868,48.1505,48.7217,72763.269983004,0
+HLIO.US,D,20180716,000000,48.5502,48.6937,47.8105,47.8704,89408.803387536,0
+HLIO.US,D,20180717,000000,47.6849,48.1903,47.5971,47.8992,110933.44216025,0
+HLIO.US,D,20180718,000000,47.6171,48.1803,47.2483,48.0538,111852.28683896,0
+HLIO.US,D,20180719,000000,47.8992,48.3269,47.6749,48.2501,171483.90213963,0
+HLIO.US,D,20180720,000000,48.1305,48.627,47.987,48.5881,92193.424378918,0
+HLIO.US,D,20180723,000000,48.5781,48.918,48.0458,48.7506,99391.70976586,0
+HLIO.US,D,20180724,000000,48.967,49.5012,48.2601,48.3838,82652.887545694,0
+HLIO.US,D,20180725,000000,48.2501,48.6739,47.5793,48.4126,62449.338775013,0
+HLIO.US,D,20180726,000000,48.4026,49.2859,48.3638,49.0846,114076.171831,0
+HLIO.US,D,20180727,000000,49.1793,49.1793,48.0448,48.3548,67285.310604786,0
+HLIO.US,D,20180730,000000,48.3458,48.937,47.987,48.3269,62210.599655435,0
+HLIO.US,D,20180731,000000,48.5781,50.537,48.5781,50.5082,98036.514175314,0
+HLIO.US,D,20180801,000000,50.5082,50.8102,49.3846,50.0844,102211.4394513,0
+HLIO.US,D,20180802,000000,49.8003,50.7603,49.7705,50.3835,63328.059231947,0
+HLIO.US,D,20180803,000000,50.4613,50.7415,49.595,49.7415,55502.832879727,0
+HLIO.US,D,20180806,000000,49.7315,51.4402,49.2281,51.4402,146545.69519916,0
+HLIO.US,D,20180807,000000,46.5703,50.7513,46.5703,47.6271,428757.40286244,0
+HLIO.US,D,20180808,000000,47.3758,47.3958,45.8626,46.2194,311546.52620505,0
+HLIO.US,D,20180809,000000,46.1796,46.8525,45.5994,45.9393,152379.75704566,0
+HLIO.US,D,20180810,000000,45.6283,46.4258,45.1528,45.7658,127198.79856344,0
+HLIO.US,D,20180813,000000,45.8526,46.1317,44.9603,45.2106,81571.539768781,0
+HLIO.US,D,20180814,000000,45.3392,45.9991,45.2266,45.9204,80362.797587724,0
+HLIO.US,D,20180815,000000,45.747,45.747,44.105,44.4449,79361.698254368,0
+HLIO.US,D,20180816,000000,44.4061,45.4917,44.4061,45.2296,56466.817307938,0
+HLIO.US,D,20180817,000000,45.1727,46.2294,45.1727,46.1995,60535.413396211,0
+HLIO.US,D,20180820,000000,46.347,46.8754,46.1796,46.5515,72026.99051338,0
+HLIO.US,D,20180821,000000,46.6272,47.5264,46.5615,47.4855,84799.533410808,0
+HLIO.US,D,20180822,000000,47.4756,47.8714,46.8904,47.1505,81343.834810192,0
+HLIO.US,D,20180823,000000,47.1416,47.8404,46.6371,47.0559,70804.204854701,0
+HLIO.US,D,20180824,000000,47.0749,47.7567,47.0749,47.4656,86404.502281921,0
+HLIO.US,D,20180827,000000,47.5115,48.0927,47.2961,47.7906,113927.71221043,0
+HLIO.US,D,20180828,000000,47.9969,48.3738,47.8314,47.9092,98458.821609525,0
+HLIO.US,D,20180829,000000,47.9092,48.5981,47.9092,48.4714,81013.81308607,0
+HLIO.US,D,20180830,000000,48.4714,48.7027,47.8704,48.4326,77909.201426011,0
+HLIO.US,D,20180831,000000,48.2701,48.9968,47.5453,48.8393,136321.04038463,0
+HLIO.US,D,20180904,000000,48.6649,48.928,47.8304,48.2302,81557.49629116,0
+HLIO.US,D,20180905,000000,48.1803,48.7606,47.4058,48.4914,148263.01189125,0
+HLIO.US,D,20180906,000000,48.5014,49.1414,47.8604,48.3548,84666.120373396,0
+HLIO.US,D,20180907,000000,48.2203,48.8493,47.957,48.7417,94381.197571353,0
+HLIO.US,D,20180910,000000,48.9968,50.1682,48.9868,49.8402,158355.25677393,0
+HLIO.US,D,20180911,000000,49.6917,50.3157,49.4324,49.9958,105541.74985886,0
+HLIO.US,D,20180912,000000,49.918,51.0316,49.7215,50.7315,101293.59787813,0
+HLIO.US,D,20180913,000000,50.9268,51.6068,50.4513,51.199,75246.959311051,0
+HLIO.US,D,20180914,000000,51.1601,52.2158,51.1601,51.8659,105002.07907594,0
+HLIO.US,D,20180917,000000,51.8859,52.1959,51.5768,51.6157,68987.58071371,0
+HLIO.US,D,20180918,000000,51.8281,52.8957,51.4203,52.8767,159034.35922751,0
+HLIO.US,D,20180919,000000,52.5847,53.7112,52.3225,53.4769,182570.22461684,0
+HLIO.US,D,20180920,000000,55.69,55.69,53.3793,55.2824,282536.71385967,0
+HLIO.US,D,20180921,000000,55.38,56.3978,55.2824,56.2334,296027.48032692,0
+HLIO.US,D,20180924,000000,56.2044,56.2044,54.8457,55.1936,141218.20165262,0
+HLIO.US,D,20180925,000000,55.1936,55.3611,53.8767,53.8767,103888.63192161,0
+HLIO.US,D,20180926,000000,53.8667,54.3323,52.9525,53.0792,95082.368346921,0
+HLIO.US,D,20180927,000000,53.119,53.4669,52.5179,53.148,102801.26551143,0
+HLIO.US,D,20180928,000000,52.8767,53.5956,52.8767,53.148,123543.48195948,0
+HLIO.US,D,20181001,000000,53.4181,53.4181,52.5558,52.7611,106112.51691364,0
+HLIO.US,D,20181002,000000,52.5946,52.8669,51.7881,51.9347,124504.45707106,0
+HLIO.US,D,20181003,000000,51.9347,53.109,51.8859,52.488,123780.21486796,0
+HLIO.US,D,20181004,000000,52.7123,52.8199,51.4482,51.6436,113533.49173146,0
+HLIO.US,D,20181005,000000,51.6336,52.3225,50.0904,50.875,153493.20419999,0
+HLIO.US,D,20181008,000000,50.6318,50.885,49.5162,49.6578,139733.60544684,0
+HLIO.US,D,20181009,000000,49.5422,50.1553,49.2521,49.6,144740.10521916,0
+HLIO.US,D,20181010,000000,49.3697,49.3697,46.0451,46.0739,208387.15201424,0
+HLIO.US,D,20181011,000000,45.8805,46.6751,44.8028,44.8976,159197.86543126,0
+HLIO.US,D,20181012,000000,45.6662,45.6662,44.2286,44.9075,147586.9187543,0
+HLIO.US,D,20181015,000000,44.8976,45.1278,44.2426,44.6842,100126.98612994,0
+HLIO.US,D,20181016,000000,45.0441,46.4358,44.4021,46.366,121533.25844841,0
+HLIO.US,D,20181017,000000,46.2184,46.2184,45.2086,46.1786,51605.767839555,0
+HLIO.US,D,20181018,000000,45.8805,45.8805,44.8128,45.0152,134282.72991832,0
+HLIO.US,D,20181019,000000,45.0063,45.4897,44.4809,44.9773,156397.19475116,0
+HLIO.US,D,20181022,000000,45.1398,46.386,45.1398,45.8128,182490.97927883,0
+HLIO.US,D,20181023,000000,44.8697,45.0949,43.7422,44.4311,162442.91186754,0
+HLIO.US,D,20181024,000000,44.3253,44.5596,43.6246,43.6246,221182.76633919,0
+HLIO.US,D,20181025,000000,44.0133,44.6444,42.8679,43.5288,231832.73790457,0
+HLIO.US,D,20181026,000000,42.9457,43.79,41.8959,43.5488,103072.10400844,0
+HLIO.US,D,20181029,000000,43.9854,44.9175,42.5468,43.168,81810.27888836,0
+HLIO.US,D,20181030,000000,43.158,44.3253,42.6226,44.2286,71145.260739813,0
+HLIO.US,D,20181031,000000,44.733,45.5277,44.5596,45.09,146850.63928468,0
+HLIO.US,D,20181101,000000,45.3172,47.5324,45.09,47.4267,95510.6944144,0
+HLIO.US,D,20181102,000000,47.7557,48.4944,47.3868,48.4056,111077.88935865,0
+HLIO.US,D,20181105,000000,48.5432,49.6677,47.8125,48.62,101665.75003512,0
+HLIO.US,D,20181106,000000,42.7692,44.2954,35.9663,36.8814,661553.12208967,0
+HLIO.US,D,20181107,000000,36.9981,39.0567,36.4438,37.5494,442725.64756884,0
+HLIO.US,D,20181108,000000,37.357,39.7645,37.357,39.3777,173991.66600075,0
+HLIO.US,D,20181109,000000,39.5172,40.3277,39.0168,40.1363,184172.18417133,0
+HLIO.US,D,20181112,000000,40.3029,40.4494,39.5172,39.5272,178869.76826339,0
+HLIO.US,D,20181113,000000,39.602,40.3029,39.4176,39.6299,190077.46651148,0
+HLIO.US,D,20181114,000000,39.7944,40.3896,38.4256,39.2113,164914.56392905,0
+HLIO.US,D,20181115,000000,38.9032,40.9129,38.0668,40.7375,130401.71456685,0
+HLIO.US,D,20181116,000000,40.4095,41.1572,39.7645,41.0604,155423.17926751,0
+HLIO.US,D,20181119,000000,40.8641,41.0416,39.2601,39.7455,113626.78054709,0
+HLIO.US,D,20181120,000000,39.3299,39.3299,37.9352,38.3678,130034.57793759,0
+HLIO.US,D,20181121,000000,38.6589,38.8742,37.367,38.0269,106312.13491699,0
+HLIO.US,D,20181123,000000,37.5993,38.6301,37.5993,38.0568,46824.966814726,0
+HLIO.US,D,20181126,000000,38.3,38.8344,37.9591,38.7666,100729.85256215,0
+HLIO.US,D,20181127,000000,38.4456,38.932,37.8924,38.6301,108743.66275673,0
+HLIO.US,D,20181128,000000,38.7467,40.0686,38.0957,40.0586,104373.13189958,0
+HLIO.US,D,20181129,000000,39.914,40.5152,39.3578,40.1733,87210.999139656,0
+HLIO.US,D,20181130,000000,40.0686,40.8561,39.0567,40.5062,140115.78865927,0
+HLIO.US,D,20181203,000000,40.9229,41.4234,39.8343,41.0506,84379.232187686,0
+HLIO.US,D,20181204,000000,41.0216,41.3855,38.941,39.2511,132614.5653979,0
+HLIO.US,D,20181206,000000,38.6301,39.2511,36.8416,37.7856,127188.767508,0
+HLIO.US,D,20181207,000000,37.7757,39.1006,35.8118,36.0341,176865.56338558,0
+HLIO.US,D,20181210,000000,35.9962,36.8914,35.3442,36.6581,160934.24112869,0
+HLIO.US,D,20181211,000000,37.377,38.2013,35.753,36.2006,158105.48349336,0
+HLIO.US,D,20181212,000000,36.707,37.7757,36.2155,36.9283,93246.685200586,0
+HLIO.US,D,20181213,000000,36.9383,37.8974,36.5893,36.8416,112420.04457712,0
+HLIO.US,D,20181214,000000,36.4538,36.9194,35.0243,35.743,84266.884366708,0
+HLIO.US,D,20181217,000000,35.753,36.707,35.0821,35.3841,122550.40747048,0
+HLIO.US,D,20181218,000000,35.4439,36.1707,34.6275,34.9076,227114.1294235,0
+HLIO.US,D,20181219,000000,34.8019,35.4419,32.1492,32.3625,201533.93493459,0
+HLIO.US,D,20181220,000000,32.3725,33.2697,31.1961,31.8261,149699.4590309,0
+HLIO.US,D,20181221,000000,31.9538,32.3027,31.1074,31.2939,321932.68101223,0
+HLIO.US,D,20181224,000000,31.0686,31.4194,30.2321,30.2321,59712.866849765,0
+HLIO.US,D,20181226,000000,30.4584,32.6516,29.924,32.6038,166030.01729448,0
+HLIO.US,D,20181227,000000,31.9348,32.6236,31.231,32.6138,96193.809290168,0
+HLIO.US,D,20181228,000000,32.6236,32.9656,31.8651,32.4193,86436.601659343,0
+HLIO.US,D,20181231,000000,32.4592,32.5459,31.7105,32.2558,120138.94174163,0
+HLIO.US,D,20190102,000000,31.8073,32.8081,31.4663,32.5648,121144.05349716,0
+HLIO.US,D,20190103,000000,32.4393,32.6236,31.0456,31.4065,106877.88644405,0
+HLIO.US,D,20190104,000000,31.8731,33.492,31.4822,33.3743,99137.924063116,0
+HLIO.US,D,20190107,000000,33.2577,34.1688,32.9277,33.7731,114981.97613763,0
+HLIO.US,D,20190108,000000,34.1838,34.6614,33.4531,34.0473,173865.27470214,0
+HLIO.US,D,20190109,000000,34.1938,34.9136,33.7831,34.3384,225037.7009465,0
+HLIO.US,D,20190110,000000,34.115,34.9625,33.5299,34.8368,297483.98957746,0
+HLIO.US,D,20190111,000000,34.8079,35.3971,34.3882,35.1478,105487.58215945,0
+HLIO.US,D,20190114,000000,34.9823,35.3722,34.154,34.2706,89516.135680792,0
+HLIO.US,D,20190115,000000,34.2038,34.2506,33.4621,33.803,71716.027794602,0
+HLIO.US,D,20190116,000000,33.812,34.5836,33.2428,33.3155,178927.94838497,0
+HLIO.US,D,20190117,000000,33.0244,33.9207,32.508,33.8619,226487.18845822,0
+HLIO.US,D,20190118,000000,33.9605,34.8647,33.4033,34.5337,157013.10155545,0
+HLIO.US,D,20190122,000000,34.2238,34.6135,33.4033,33.8907,170511.89286706,0
+HLIO.US,D,20190123,000000,34.1738,34.6564,32.6616,33.0045,110105.88008609,0
+HLIO.US,D,20190124,000000,33.0045,33.2088,31.6547,32.9945,208678.05262214,0
+HLIO.US,D,20190125,000000,32.9856,33.8619,32.6915,33.5588,147235.83181375,0
+HLIO.US,D,20190128,000000,33.1322,33.1989,32.6138,32.8679,131049.72074857,0
+HLIO.US,D,20190129,000000,32.9277,33.7632,32.5938,33.3155,102503.34316473,0
+HLIO.US,D,20190130,000000,33.5787,33.9805,32.8829,33.9007,74284.981093928,0
+HLIO.US,D,20190131,000000,33.7342,34.5936,33.3066,34.5138,94812.532955465,0
+HLIO.US,D,20190201,000000,34.5138,35.6802,34.115,35.3722,165687.95830383,0
+HLIO.US,D,20190204,000000,35.3323,35.4519,34.4081,35.2456,90830.203944015,0
+HLIO.US,D,20190205,000000,35.3622,35.4021,34.6334,34.9823,84448.446470252,0
+HLIO.US,D,20190206,000000,35.4987,35.4987,34.769,35.0113,45569.078673081,0
+HLIO.US,D,20190207,000000,34.7302,34.749,32.9277,33.1322,108399.59755498,0
+HLIO.US,D,20190208,000000,33.0733,33.2088,32.0096,32.3415,293857.76303428,0
+HLIO.US,D,20190211,000000,32.3805,32.9567,32.1182,32.1572,157155.54254276,0
+HLIO.US,D,20190212,000000,32.4592,33.9605,32.4592,33.3255,309003.65364987,0
+HLIO.US,D,20190213,000000,33.4721,34.0183,33.0932,33.9705,146865.68586784,0
+HLIO.US,D,20190214,000000,33.7143,34.3683,33.6774,34.0183,113458.25881562,0
+HLIO.US,D,20190215,000000,34.2327,36.0819,34.2327,36.0341,151310.44653528,0
+HLIO.US,D,20190219,000000,35.9274,36.8735,35.6682,36.5037,108487.8708429,0
+HLIO.US,D,20190220,000000,36.5037,37.6531,36.5037,37.1347,118410.59088855,0
+HLIO.US,D,20190221,000000,37.1067,37.1067,36.4847,36.9214,61785.28290459,0
+HLIO.US,D,20190222,000000,37.1945,37.7996,37.0379,37.7498,84895.831543075,0
+HLIO.US,D,20190225,000000,38.003,38.5483,37.5733,37.6531,145627.85362599,0
+HLIO.US,D,20190226,000000,42.4273,46.1477,41.7903,45.5934,419300.1237894,0
+HLIO.US,D,20190227,000000,45.6034,48.0408,45.2454,46.1666,211870.9375701,0
+HLIO.US,D,20190228,000000,46.1567,47.7387,45.705,46.364,214154.00578926,0
+HLIO.US,D,20190301,000000,46.9681,48.3428,46.4428,48.2661,205518.27015713,0
+HLIO.US,D,20190304,000000,48.4595,49.1453,47.7487,48.1963,100425.91158218,0
+HLIO.US,D,20190305,000000,48.4595,48.8084,47.7946,48.0777,102018.84318677,0
+HLIO.US,D,20190306,000000,48.0488,49.0796,47.2592,47.7577,111295.5632618,0
+HLIO.US,D,20190307,000000,47.6111,48.0777,47.0797,47.7487,128111.62460889,0
+HLIO.US,D,20190308,000000,47.1227,47.977,46.7239,47.0927,61037.969273977,0
+HLIO.US,D,20190311,000000,47.3778,48.6529,47.3778,48.4884,86458.669981322,0
+HLIO.US,D,20190312,000000,46.9971,47.4028,45.3422,45.9553,124266.72105703,0
+HLIO.US,D,20190313,000000,46.2654,46.7139,44.8348,45.9852,120072.7367757,0
+HLIO.US,D,20190314,000000,45.8875,46.1477,45.086,45.3422,82234.59253366,0
+HLIO.US,D,20190315,000000,45.5555,45.9174,44.2576,45.1747,279558.49349821,0
+HLIO.US,D,20190318,000000,45.2624,47.1027,44.779,46.8336,141876.23888977,0
+HLIO.US,D,20190319,000000,47.0927,47.0927,45.4757,46.0421,50080.044306453,0
+HLIO.US,D,20190320,000000,45.8775,47.8095,44.8258,45.4469,119408.68090528,0
+HLIO.US,D,20190321,000000,45.3801,47.4776,45.3123,47.0857,115544.71834807,0
+HLIO.US,D,20190322,000000,46.704,46.9681,42.5738,42.5938,152773.97752463,0
+HLIO.US,D,20190325,000000,42.5638,43.8099,42.3495,43.4799,78525.1082303,0
+HLIO.US,D,20190326,000000,43.2048,44.1908,43.147,43.7342,41554.650284209,0
+HLIO.US,D,20190327,000000,43.7242,44.1519,42.6296,44.0652,75270.030738574,0
+HLIO.US,D,20190328,000000,44.1908,45.2624,43.7711,45.0571,85347.229038076,0
+HLIO.US,D,20190329,000000,45.4559,45.8975,44.9813,45.3222,111885.38932194,0
+HLIO.US,D,20190401,000000,45.8098,47.6111,45.5057,46.9004,101758.03574521,0
+HLIO.US,D,20190402,000000,46.8714,47.4178,46.374,47.1227,64524.764146471,0
+HLIO.US,D,20190403,000000,47.3878,48.1017,47.3679,47.7756,56463.807991305,0
+HLIO.US,D,20190404,000000,47.8644,48.4406,47.2772,48.4406,68930.403697677,0
+HLIO.US,D,20190405,000000,48.5672,49.276,48.2223,48.8702,163229.34661439,0
+HLIO.US,D,20190408,000000,48.6739,49.3936,48.5672,49.2999,111128.04463587,0
+HLIO.US,D,20190409,000000,49.0178,49.4574,48.0787,48.2771,69606.496834634,0
+HLIO.US,D,20190410,000000,48.3818,49.1873,47.974,49.0278,48020.668623705,0
+HLIO.US,D,20190411,000000,49.1245,49.921,48.4894,49.2999,69034.7266743,0
+HLIO.US,D,20190412,000000,49.8372,50.0326,48.9779,49.8771,81399.005615137,0
+HLIO.US,D,20190415,000000,49.8871,50.3107,49.2411,50.2669,55927.146525026,0
+HLIO.US,D,20190416,000000,48.286,49.897,48.286,48.6639,93080.169680207,0
+HLIO.US,D,20190417,000000,48.6739,49.7774,47.4367,49.3298,110828.11607808,0
+HLIO.US,D,20190418,000000,49.6877,49.8173,48.6639,49.6588,70651.732811946,0
+HLIO.US,D,20190422,000000,49.4086,50.1483,49.0666,50.1283,78012.521297089,0
+HLIO.US,D,20190423,000000,50.1971,51.6626,49.7275,51.2139,146840.60822923,0
+HLIO.US,D,20190424,000000,51.0366,52.3215,50.7445,51.3795,94972.026737032,0
+HLIO.US,D,20190425,000000,51.1551,51.1551,49.7525,49.916,71163.316639613,0
+HLIO.US,D,20190426,000000,49.9748,50.4194,49.1923,50.2071,96273.054628178,0
+HLIO.US,D,20190429,000000,50.2669,51.6626,49.7764,51.6436,72542.586763226,0
+HLIO.US,D,20190430,000000,51.536,52.0384,50.9009,51.0963,95067.321763755,0
+HLIO.US,D,20190501,000000,49.7475,50.6945,49.3099,49.8273,104130.38035782,0
+HLIO.US,D,20190502,000000,49.5062,49.6637,46.7618,47.1217,178380.25275769,0
+HLIO.US,D,20190503,000000,47.2293,49.0417,46.7319,48.7516,173405.85236278,0
+HLIO.US,D,20190506,000000,47.6311,48.6829,46.9083,47.4666,195512.29235128,0
+HLIO.US,D,20190507,000000,46.9173,48.0209,42.7682,44.0283,325148.63738772,0
+HLIO.US,D,20190508,000000,43.9206,45.9523,43.8229,44.106,157505.62637777,0
+HLIO.US,D,20190509,000000,43.5697,45.718,42.7433,44.0283,116704.30835745,0
+HLIO.US,D,20190510,000000,43.7162,44.2426,42.9995,43.9405,140926.29793918,0
+HLIO.US,D,20190513,000000,42.6116,43.5258,41.4612,42.0175,92091.107613385,0
+HLIO.US,D,20190514,000000,42.2707,42.506,41.4991,42.3295,109870.15028314,0
+HLIO.US,D,20190515,000000,41.8411,43.158,41.558,43.0622,61955.810847145,0
+HLIO.US,D,20190516,000000,43.1878,44.1938,42.9067,43.1191,76646.291545553,0
+HLIO.US,D,20190517,000000,42.4173,42.9845,41.6258,41.6646,69940.530980933,0
+HLIO.US,D,20190520,000000,41.1592,42.1012,40.9628,41.6846,40827.398764486,0
+HLIO.US,D,20190521,000000,42.1252,42.7971,41.7913,42.7482,56925.23654175,0
+HLIO.US,D,20190522,000000,42.4671,42.9646,41.6546,41.9009,129681.48478595,0
+HLIO.US,D,20190523,000000,41.3347,41.3347,39.6927,40.884,198502.54997928,0
+HLIO.US,D,20190524,000000,41.2469,41.6357,40.7185,41.4503,84784.486827641,0
+HLIO.US,D,20190528,000000,41.4892,42.4073,40.9917,41.5868,176213.54478169,0
+HLIO.US,D,20190529,000000,41.2957,42.3545,41.1492,41.861,78084.744896289,0
+HLIO.US,D,20190530,000000,41.9786,42.821,41.4991,42.2997,113856.49171676,0
+HLIO.US,D,20190531,000000,41.6447,42.0962,40.7285,40.7575,111855.2961556,0
+HLIO.US,D,20190603,000000,40.7475,42.193,40.5142,41.8909,98511.986203381,0
+HLIO.US,D,20190604,000000,42.5638,43.4919,41.9378,43.4231,73303.94387146,0
+HLIO.US,D,20190605,000000,43.5408,44.0283,42.5838,43.5308,58174.102944585,0
+HLIO.US,D,20190606,000000,43.5209,43.6275,42.3195,42.7393,96081.461469189,0
+HLIO.US,D,20190607,000000,43.0045,44.2606,42.7293,43.9405,59984.708452309,0
+HLIO.US,D,20190610,000000,44.1938,44.8388,43.2606,43.9505,120429.84234952,0
+HLIO.US,D,20190611,000000,44.4779,44.9065,43.4431,43.6086,62348.025115024,0
+HLIO.US,D,20190612,000000,43.5209,43.8518,43.2557,43.5508,50227.500821486,0
+HLIO.US,D,20190613,000000,43.8419,44.6812,43.6963,44.4281,78130.887751333,0
+HLIO.US,D,20190614,000000,44.3891,44.3891,42.9367,43.6474,84187.639028696,0
+HLIO.US,D,20190617,000000,44.2506,45.8356,44.2506,45.6582,89528.172947326,0
+HLIO.US,D,20190618,000000,43.4919,45.3172,43.3943,44.5756,113608.72464729,0
+HLIO.US,D,20190619,000000,44.6613,44.8766,43.5557,44.135,76290.189077275,0
+HLIO.US,D,20190620,000000,44.9265,45.41,44.3054,44.9963,70247.481277534,0
+HLIO.US,D,20190621,000000,44.9863,46.0301,43.3404,45.5316,174644.68771017,0
+HLIO.US,D,20190624,000000,45.6482,45.8735,43.0533,43.1191,88004.455625312,0
+HLIO.US,D,20190625,000000,43.1968,43.5697,41.3287,42.7971,68853.164570754,0
+HLIO.US,D,20190626,000000,42.827,43.8807,42.2607,42.5349,63651.059217259,0
+HLIO.US,D,20190627,000000,42.6894,43.9305,42.6894,43.9305,89038.657441636,0
+HLIO.US,D,20190628,000000,44.115,45.5894,44.115,45.3073,218220.59566645,0
+HLIO.US,D,20190701,000000,45.9034,46.6641,45.395,45.6383,45018.373729179,0
+HLIO.US,D,20190702,000000,46.2334,46.7219,43.8129,44.3493,44697.379954957,0
+HLIO.US,D,20190703,000000,44.4479,45.3781,44.2506,44.8697,33728.420826443,0
+HLIO.US,D,20190705,000000,44.3303,45.0341,44.0472,44.6722,51743.193299144,0
+HLIO.US,D,20190708,000000,44.3692,45.073,43.3523,43.7052,74073.32582405,0
+HLIO.US,D,20190709,000000,43.1082,44.0173,42.6864,43.9197,48653.628222251,0
+HLIO.US,D,20190710,000000,44.2236,44.8976,43.9197,44.3303,48797.072315107,0
+HLIO.US,D,20190711,000000,44.3792,44.3792,43.7442,43.9097,39425.05721335,0
+HLIO.US,D,20190712,000000,43.8897,46.2852,42.8937,45.7011,67336.468987553,0
+HLIO.US,D,20190715,000000,45.7011,45.7011,44.5666,44.7022,30017.933417538,0
+HLIO.US,D,20190716,000000,44.5477,46.2564,43.8608,45.7788,48031.702784695,0
+HLIO.US,D,20190717,000000,45.6413,45.6811,44.732,44.9275,55492.801824282,0
+HLIO.US,D,20190718,000000,44.9275,46.1387,44.6822,44.9973,32614.973672108,0
+HLIO.US,D,20190719,000000,44.752,46.0609,44.5955,44.8398,44496.758846067,0
+HLIO.US,D,20190722,000000,44.8697,45.6562,43.9695,44.0273,55433.618597159,0
+HLIO.US,D,20190723,000000,45.9264,45.9653,43.6265,45.9264,31502.529623318,0
+HLIO.US,D,20190724,000000,45.3192,47.0709,44.2805,46.8934,86550.955691411,0
+HLIO.US,D,20190725,000000,47.1954,47.363,45.1817,45.4349,70310.676926834,0
+HLIO.US,D,20190726,000000,45.5635,45.5785,44.4579,45.4539,91625.666640761,0
+HLIO.US,D,20190729,000000,45.4449,45.7688,44.5277,45.2894,58187.143316663,0
+HLIO.US,D,20190730,000000,44.7122,46.697,44.6424,46.4837,74694.248156062,0
+HLIO.US,D,20190731,000000,46.5823,48.2053,45.0341,45.9353,129363.50032835,0
+HLIO.US,D,20190801,000000,46.1387,46.6691,44.0073,44.125,97997.39305908,0
+HLIO.US,D,20190802,000000,43.9197,44.2326,42.2578,43.0782,48853.246225595,0
+HLIO.US,D,20190805,000000,41.9836,43.0503,39.283,39.4504,107424.57896578,0
+HLIO.US,D,20190806,000000,39.7037,44.6922,39.7037,44.0373,172821.04183038,0
+HLIO.US,D,20190807,000000,42.8439,43.5876,41.3147,42.6266,159686.3778314,0
+HLIO.US,D,20190808,000000,43.3523,44.0373,42.7751,43.3523,60672.8388558,0
+HLIO.US,D,20190809,000000,42.9715,43.4311,41.6297,41.7184,49520.311412652,0
+HLIO.US,D,20190812,000000,41.5709,42.0524,40.4862,40.5431,69075.854001621,0
+HLIO.US,D,20190813,000000,40.4862,42.4631,40.4195,41.7483,38307.597636837,0
+HLIO.US,D,20190814,000000,40.7115,41.6895,39.4904,39.6539,45669.389227525,0
+HLIO.US,D,20190815,000000,39.8403,40.0456,38.7656,39.4704,47111.855000438,0
+HLIO.US,D,20190816,000000,39.5582,40.6418,39.3707,40.4195,38357.75291406,0
+HLIO.US,D,20190819,000000,41.1233,41.4882,40.3218,41.0346,39445.119324239,0
+HLIO.US,D,20190820,000000,40.7605,40.9698,40.4962,40.7405,59647.664989376,0
+HLIO.US,D,20190821,000000,41.2609,41.3945,40.5062,40.5252,46230.12522687,0
+HLIO.US,D,20190822,000000,40.4773,41.0834,39.5861,39.606,46501.966829415,0
+HLIO.US,D,20190823,000000,39.2033,39.596,37.4158,37.6601,81773.163983215,0
+HLIO.US,D,20190826,000000,38.2861,38.4914,37.5703,37.7976,52627.932389345,0
+HLIO.US,D,20190827,000000,38.2073,38.8234,37.0429,37.68,96310.169533323,0
+HLIO.US,D,20190828,000000,37.5035,39.3807,37.5035,39.1075,60810.264315388,0
+HLIO.US,D,20190829,000000,39.7905,41.2798,39.4406,41.1133,75496.732591619,0
+HLIO.US,D,20190830,000000,41.6108,42.0225,41.0246,41.8561,110375.71547754,0
+HLIO.US,D,20190903,000000,41.3855,41.4732,38.2173,38.2861,113116.19982497,0
+HLIO.US,D,20190904,000000,38.979,40.6617,38.8334,40.5252,109720.68755702,0
+HLIO.US,D,20190905,000000,41.2509,43.6564,41.1821,43.2537,144804.30397401,0
+HLIO.US,D,20190906,000000,43.2437,43.9197,42.7363,43.6854,80336.716843569,0
+HLIO.US,D,20190909,000000,43.5388,43.9395,42.1102,43.0503,65826.795143162,0
+HLIO.US,D,20190910,000000,43.0403,43.9993,42.169,43.7152,87964.331403534,0
+HLIO.US,D,20190911,000000,44.0073,44.6623,43.0882,44.096,253844.88597189,0
+HLIO.US,D,20190912,000000,44.2805,44.2805,43.3035,43.9894,114923.79601605,0
+HLIO.US,D,20190913,000000,44.2136,44.4579,43.2736,43.5089,92905.629315474,0
+HLIO.US,D,20190916,000000,43.0503,43.5288,42.4143,42.5898,71081.061984969,0
+HLIO.US,D,20190917,000000,42.3555,42.9616,41.7573,42.7851,55186.854633226,0
+HLIO.US,D,20190918,000000,42.8339,42.8339,41.2609,41.9447,57017.52225184,0
+HLIO.US,D,20190919,000000,42.198,43.1181,41.6596,42.0714,60871.4537536,0
+HLIO.US,D,20190920,000000,42.1491,42.7851,41.2897,42.169,169172.74696523,0
+HLIO.US,D,20190923,000000,41.7384,42.164,41.0634,41.222,64557.866629438,0
+HLIO.US,D,20190924,000000,40.9748,41.1332,38.8832,39.1375,93308.877744341,0
+HLIO.US,D,20190925,000000,38.951,40.7505,38.6669,40.5252,93432.259726308,0
+HLIO.US,D,20190926,000000,40.5252,40.5252,39.1703,39.5302,45327.330236869,0
+HLIO.US,D,20190927,000000,39.7327,40.7793,39.4106,39.7137,38201.268449127,0
+HLIO.US,D,20190930,000000,39.7605,40.4394,39.4904,39.6837,66040.456624129,0
+HLIO.US,D,20191001,000000,40.0088,40.4862,37.67,37.9332,55477.755241116,0
+HLIO.US,D,20191002,000000,37.2284,37.4258,36.5645,37.336,64147.596461759,0
+HLIO.US,D,20191003,000000,37.0819,37.1895,35.8616,37.0819,84888.809804264,0
+HLIO.US,D,20191004,000000,37.1895,38.9172,36.5823,37.8564,122655.73355264,0
+HLIO.US,D,20191007,000000,37.6511,37.9292,36.7,36.8764,138971.24523305,0
+HLIO.US,D,20191008,000000,36.2086,37.2483,35.758,36.6113,105354.16912204,0
+HLIO.US,D,20191009,000000,37.2095,38.2383,36.4657,36.9243,48869.295914307,0
+HLIO.US,D,20191010,000000,36.718,37.6361,36.1198,36.5325,62683.062366868,0
+HLIO.US,D,20191011,000000,37.1895,38.4346,37.1895,37.6013,87943.266187101,0
+HLIO.US,D,20191014,000000,37.1695,37.4457,36.4757,37.366,39408.004419095,0
+HLIO.US,D,20191015,000000,37.3859,38.2582,37.2095,37.8276,46145.864361137,0
+HLIO.US,D,20191016,000000,37.5414,38.2482,37.356,37.5514,30327.893030772,0
+HLIO.US,D,20191017,000000,37.6013,38.3578,37.5514,37.984,48190.193460717,0
+HLIO.US,D,20191018,000000,37.7886,39.0029,37.6013,38.7587,52379.162214322,0
+HLIO.US,D,20191021,000000,39.1693,39.9061,39.0228,39.7197,45042.448262247,0
+HLIO.US,D,20191022,000000,39.6499,40.1025,38.6211,39.8762,45516.91718477,0
+HLIO.US,D,20191023,000000,40.1503,41.3945,40.0336,41.2309,70543.397413146,0
+HLIO.US,D,20191024,000000,41.3387,41.3387,39.3956,39.5711,45156.802294313,0
+HLIO.US,D,20191025,000000,39.601,40.8611,39.601,40.7385,29839.380630627,0
+HLIO.US,D,20191028,000000,40.8661,41.211,40.2091,40.7095,51982.935524266,0
+HLIO.US,D,20191029,000000,40.4364,40.8173,40.1114,40.6597,61248.621438311,0
+HLIO.US,D,20191030,000000,40.6398,40.6398,39.3757,40.5332,29100.09184437,0
+HLIO.US,D,20191031,000000,40.0626,40.0626,38.1894,38.8573,72690.043278259,0
+HLIO.US,D,20191101,000000,39.288,41.3287,39.288,41.221,58611.456961964,0
+HLIO.US,D,20191104,000000,41.1811,41.9019,40.6697,41.1123,73774.400371806,0
+HLIO.US,D,20191105,000000,38.7297,46.1497,38.7297,45.9074,145206.54929733,0
+HLIO.US,D,20191106,000000,45.4349,45.5845,42.2787,42.3853,74630.049401217,0
+HLIO.US,D,20191107,000000,43.16,44.5726,42.6296,43.9953,100588.41468038,0
+HLIO.US,D,20191108,000000,43.6116,44.3563,43.14,44.2008,47078.752517471,0
+HLIO.US,D,20191111,000000,43.8269,44.8956,43.4849,44.8188,101026.77180331,0
+HLIO.US,D,20191112,000000,44.77,45.5336,44.6454,45.1508,102102.10094695,0
+HLIO.US,D,20191113,000000,44.7102,44.9055,43.6315,44.6702,99280.365050427,0
+HLIO.US,D,20191114,000000,44.5925,45.1408,43.8369,44.0432,66203.962827873,0
+HLIO.US,D,20191115,000000,44.5147,44.5825,43.5727,43.6414,37570.31506167,0
+HLIO.US,D,20191118,000000,43.1988,43.7731,42.2199,42.6994,34005.27795671,0
+HLIO.US,D,20191119,000000,42.9267,43.6514,42.5389,43.0144,35229.066720934,0
+HLIO.US,D,20191120,000000,42.7094,43.3573,41.7523,42.1122,79478.058497523,0
+HLIO.US,D,20191121,000000,42.4053,42.5538,41.0436,42.4253,73084.263757227,0
+HLIO.US,D,20191122,000000,42.7881,43.475,42.2,43.2876,73673.086711816,0
+HLIO.US,D,20191125,000000,43.7202,45.4449,43.7202,45.1009,62604.820134402,0
+HLIO.US,D,20191126,000000,44.8756,45.1209,44.0043,44.2107,48311.569231595,0
+HLIO.US,D,20191127,000000,44.4449,44.9255,43.7102,44.8098,54180.739772147,0
+HLIO.US,D,20191129,000000,44.6124,44.8098,43.7412,43.9057,19268.654403258,0
+HLIO.US,D,20191202,000000,43.4361,43.8657,43.0732,43.1988,33438.523324098,0
+HLIO.US,D,20191203,000000,42.4851,42.7682,42.0334,42.2,92463.259770373,0
+HLIO.US,D,20191204,000000,42.6196,43.4949,42.6196,43.0244,49000.702740629,0
+HLIO.US,D,20191205,000000,43.2278,43.2676,42.6496,43.17,56275.22414895,0
+HLIO.US,D,20191206,000000,43.8667,44.8856,43.7581,43.788,68385.717387042,0
+HLIO.US,D,20191209,000000,43.4261,44.0233,43.0632,43.2477,56720.603010683,0
+HLIO.US,D,20191210,000000,43.2078,43.5039,42.7971,43.5039,45402.563152702,0
+HLIO.US,D,20191211,000000,43.475,45.0431,43.475,44.9455,91799.20389995,0
+HLIO.US,D,20191212,000000,45.0043,46.357,44.3273,46.1497,69870.313592822,0
+HLIO.US,D,20191213,000000,45.7988,46.7897,45.2484,45.6911,41174.473282863,0
+HLIO.US,D,20191216,000000,46.1686,46.5843,44.6404,44.9753,78891.241754023,0
+HLIO.US,D,20191217,000000,44.5636,45.2924,44.121,44.9355,82982.909269817,0
+HLIO.US,D,20191218,000000,45.0142,45.4937,44.5147,45.3671,60283.633904554,0
+HLIO.US,D,20191219,000000,45.1109,45.1707,44.5347,44.8477,66971.338569374,0
+HLIO.US,D,20191220,000000,44.7999,44.9355,44.4949,44.76,198768.37294856,0
+HLIO.US,D,20191223,000000,44.75,45.0043,44.1808,44.9554,47552.21833445,0
+HLIO.US,D,20191224,000000,45.0142,45.0142,44.4649,44.6702,10431.294556691,0
+HLIO.US,D,20191226,000000,44.8477,45.2884,44.5147,44.9155,51088.165378621,0
+HLIO.US,D,20191227,000000,45.072,45.3771,44.5447,44.6124,83165.474478906,0
+HLIO.US,D,20191230,000000,44.5247,45.0621,44.3961,44.73,39917.582035673,0
+HLIO.US,D,20191231,000000,44.6124,46.1108,44.6124,45.3282,74960.07112534,0
+HLIO.US,D,20200102,000000,45.6423,45.9772,44.3174,45.0511,77219.064811432,0
+HLIO.US,D,20200103,000000,44.2656,45.4937,44.0303,45.406,65020.298285427,0
+HLIO.US,D,20200106,000000,44.8088,46.2204,44.4829,46.0061,72805.400415871,0
+HLIO.US,D,20200107,000000,45.6522,45.9284,45.091,45.6921,40877.554041708,0
+HLIO.US,D,20200108,000000,45.6133,46.2792,45.3671,45.6034,117098.52883642,0
+HLIO.US,D,20200109,000000,45.732,46.1706,44.8278,45.091,49819.236864897,0
+HLIO.US,D,20200110,000000,45.0511,45.2884,44.0203,44.139,70178.266994968,0
+HLIO.US,D,20200113,000000,44.129,44.8846,43.9625,44.8746,39596.58826145,0
+HLIO.US,D,20200114,000000,44.6114,46.9382,44.6015,45.742,77964.372230955,0
+HLIO.US,D,20200115,000000,45.5835,46.4877,45.5336,46.1906,48081.858061917,0
+HLIO.US,D,20200116,000000,46.6342,47.97,46.389,47.9501,69407.881936833,0
+HLIO.US,D,20200117,000000,48.3918,48.3918,46.4777,46.5465,101877.40530499,0
+HLIO.US,D,20200121,000000,46.1706,46.2693,44.4041,44.4529,43921.979369101,0
+HLIO.US,D,20200122,000000,44.6304,44.7042,43.6086,44.1788,50421.100191564,0
+HLIO.US,D,20200123,000000,43.8727,45.3382,43.2836,44.9345,68025.602496587,0
+HLIO.US,D,20200124,000000,45.1009,45.1009,43.166,43.4909,45420.619052502,0
+HLIO.US,D,20200127,000000,42.2139,43.5199,42.2139,43.0593,37429.880285447,0
+HLIO.US,D,20200128,000000,43.4221,43.8747,43.0094,43.2736,33002.172412264,0
+HLIO.US,D,20200129,000000,43.4033,44.0103,42.7144,43.4033,44722.457593568,0
+HLIO.US,D,20200130,000000,42.8021,44.4929,42.7243,44.2954,53874.792581091,0
+HLIO.US,D,20200131,000000,43.9425,43.9425,41.5051,41.7713,74019.15812465,0
+HLIO.US,D,20200203,000000,42.1551,43.176,41.8799,42.1162,38391.858502571,0
+HLIO.US,D,20200204,000000,43.146,43.5398,42.832,43.0593,45762.678043159,0
+HLIO.US,D,20200205,000000,43.795,44.1489,43.4321,43.8727,45366.451353103,0
+HLIO.US,D,20200206,000000,44.1888,44.3443,43.6285,44.1688,34470.718929332,0
+HLIO.US,D,20200207,000000,43.8239,44.2556,43.5398,43.775,31167.492371473,0
+HLIO.US,D,20200210,000000,43.6086,44.2286,43.2736,43.9625,52061.177756733,0
+HLIO.US,D,20200211,000000,44.4429,45.406,44.2954,44.4729,37937.451690937,0
+HLIO.US,D,20200212,000000,44.9245,45.8396,44.6892,45.4449,43404.376908166,0
+HLIO.US,D,20200213,000000,45.2784,45.4449,44.2286,44.3154,28592.520438881,0
+HLIO.US,D,20200214,000000,44.3154,45.1488,43.4859,43.7462,36995.535584703,0
+HLIO.US,D,20200218,000000,43.5398,44.1888,42.5518,43.1859,27397.821735446,0
+HLIO.US,D,20200219,000000,43.1859,43.1998,42.1152,42.4591,37886.29330817,0
+HLIO.US,D,20200220,000000,42.3017,43.3235,41.8401,43.0094,32346.141386197,0
+HLIO.US,D,20200221,000000,43.0094,43.0094,40.9259,41.0844,60916.5935031,0
+HLIO.US,D,20200224,000000,39.3936,40.4713,38.3908,38.8842,70821.257648957,0
+HLIO.US,D,20200225,000000,42.7732,48.619,40.2091,41.0146,361048.7817179,0
+HLIO.US,D,20200226,000000,41.0545,42.3993,38.9999,40.1314,132997.75171588,0
+HLIO.US,D,20200227,000000,38.8544,40.3188,37.8854,39.0597,147668.17030339,0
+HLIO.US,D,20200228,000000,38.8045,39.2361,37.36,39.0497,152013.62352194,0
+HLIO.US,D,20200302,000000,39.3936,41.3965,38.5493,41.0644,84350.142126896,0
+HLIO.US,D,20200303,000000,40.3716,42.0265,39.3936,40.5142,148485.70132212,0
+HLIO.US,D,20200304,000000,41.213,43.3334,40.4165,43.0294,108961.33665988,0
+HLIO.US,D,20200305,000000,41.4952,42.3803,40.2291,40.4664,85754.48988912,0
+HLIO.US,D,20200306,000000,38.1266,40.552,38.1266,40.3966,104612.8741247,0
+HLIO.US,D,20200309,000000,37.4975,39.3638,35.6124,35.7788,92699.992678863,0
+HLIO.US,D,20200310,000000,36.9672,40.4753,36.9672,40.3766,102486.29037047,0
+HLIO.US,D,20200311,000000,38.8244,39.4336,35.9264,36.5943,90181.194656759,0
+HLIO.US,D,20200312,000000,33.814,34.8568,31.3097,31.6726,118290.21822322,0
+HLIO.US,D,20200313,000000,33.6964,37.0859,31.3247,37.0859,107031.36159236,0
+HLIO.US,D,20200316,000000,31.6726,37.6959,31.6726,35.4459,120506.07837089,0
+HLIO.US,D,20200317,000000,36.3482,42.832,31.6926,42.2438,397069.29871339,0
+HLIO.US,D,20200318,000000,38.3618,41.3207,37.4397,39.5701,199320.080998,0
+HLIO.US,D,20200319,000000,39.4834,44.2088,38.2343,43.1082,210814.6674318,0
+HLIO.US,D,20200320,000000,42.7433,45.091,38.332,38.6081,448944.9019444,0
+HLIO.US,D,20200323,000000,37.4487,38.1355,33.8827,38.1266,255765.83308951,0
+HLIO.US,D,20200324,000000,40.7595,41.9776,37.6661,39.296,139334.36944015,0
+HLIO.US,D,20200325,000000,39.4634,41.6925,34.6454,34.8568,161236.17589757,0
+HLIO.US,D,20200326,000000,35.2286,38.7068,34.9823,38.4008,149464.7323335,0
+HLIO.US,D,20200327,000000,36.7908,37.6661,34.5009,34.6404,96546.902441812,0
+HLIO.US,D,20200330,000000,34.8937,37.2224,33.9725,36.8206,107757.61000654,0
+HLIO.US,D,20200331,000000,37.027,37.4487,35.2186,37.2523,142434.96867803,0
+HLIO.US,D,20200401,000000,35.3562,38.1355,33.8927,33.8927,112237.47936803,0
+HLIO.US,D,20200402,000000,33.489,36.2864,33.2916,34.4241,76057.468590963,0
+HLIO.US,D,20200403,000000,34.2766,34.2766,31.4583,32.1402,112091.02595854,0
+HLIO.US,D,20200406,000000,34.0602,35.2694,32.6994,33.144,205663.72046107,0
+HLIO.US,D,20200407,000000,34.78,34.7999,32.3465,33.3405,147762.46222457,0
+HLIO.US,D,20200408,000000,34.2078,34.6534,32.4741,32.9277,293812.62328479,0
+HLIO.US,D,20200409,000000,31.5281,33.1939,29.8543,31.3027,945711.85761472,0
+HLIO.US,D,20200413,000000,31.234,31.3875,28.5912,29.3219,267547.30770902,0
+HLIO.US,D,20200414,000000,30.267,31.3527,29.0558,31.234,337775.72998121,0
+HLIO.US,D,20200415,000000,30.0716,31.0656,29.5303,30.7017,180255.05702026,0
+HLIO.US,D,20200416,000000,31.0166,31.4882,29.7357,30.5142,248999.88619222,0
+HLIO.US,D,20200417,000000,31.3127,32.7692,31.3127,32.5041,116785.55990655,0
+HLIO.US,D,20200420,000000,31.8929,31.8929,30.0916,31.0166,116737.41084041,0
+HLIO.US,D,20200421,000000,29.924,30.4744,29.3718,29.6469,93153.396384952,0
+HLIO.US,D,20200422,000000,30.5242,30.5242,29.624,29.8443,152954.53652263,0
+HLIO.US,D,20200423,000000,29.8543,31.4005,29.8543,30.3757,105677.16910736,0
+HLIO.US,D,20200424,000000,30.4654,30.4654,29.3219,30.1015,64949.077791772,0
+HLIO.US,D,20200427,000000,30.5042,32.1302,30.3757,31.8142,85935.04888712,0
+HLIO.US,D,20200428,000000,32.7393,33.2318,31.7335,32.6316,76216.962372531,0
+HLIO.US,D,20200429,000000,33.7442,36.0689,33.1252,35.6074,176792.33668084,0
+HLIO.US,D,20200430,000000,34.6424,35.6174,34.2228,35.0342,94476.492598076,0
+HLIO.US,D,20200501,000000,34.0503,34.5527,33.1252,33.4401,137814.66454031,0
+HLIO.US,D,20200504,000000,32.8181,33.2866,31.3027,32.1004,138997.32597721,0
+HLIO.US,D,20200505,000000,35.2904,36.7389,33.7642,34.1778,213966.42505245,0
+HLIO.US,D,20200506,000000,34.0403,34.1778,33.0962,33.3115,88121.818974012,0
+HLIO.US,D,20200507,000000,34.1778,34.2676,32.5619,32.9377,85397.384315298,0
+HLIO.US,D,20200508,000000,33.9227,34.4341,33.5179,34.2277,88674.530129002,0
+HLIO.US,D,20200511,000000,33.5767,33.5767,32.4443,32.8579,137775.54342407,0
+HLIO.US,D,20200512,000000,33.1351,33.164,32.18,32.5041,712776.7067168,0
+HLIO.US,D,20200513,000000,32.2688,32.2688,30.7665,31.3127,90844.247421638,0
+HLIO.US,D,20200514,000000,30.5442,30.5442,29.3818,29.944,150340.44347381,0
+HLIO.US,D,20200515,000000,30.2571,30.2571,29.2631,29.5502,231695.31244498,0
+HLIO.US,D,20200518,000000,30.6129,31.4583,29.8543,31.0266,345048.24517844,0
+HLIO.US,D,20200519,000000,30.9768,31.2729,29.302,29.4017,165221.51422566,0
+HLIO.US,D,20200520,000000,29.964,30.9469,29.7057,30.5342,790294.69698047,0
+HLIO.US,D,20200521,000000,30.6717,32.4542,30.6717,31.5082,260870.63720519,0
+HLIO.US,D,20200522,000000,31.4882,32.2877,31.1463,31.6168,261933.9290823,0
+HLIO.US,D,20200526,000000,32.9078,34.2855,32.4343,33.499,549587.48432419,0
+HLIO.US,D,20200527,000000,34.118,35.3602,33.804,34.7302,507392.85270263,0
+HLIO.US,D,20200528,000000,35.3004,35.8327,33.3803,34.4151,466545.39182725,0
+HLIO.US,D,20200529,000000,36.1179,36.1179,34.6902,35.2326,394987.85470867,0
+HLIO.US,D,20200601,000000,35.2226,35.9603,34.6902,34.9555,242527.84921945,0
+HLIO.US,D,20200602,000000,35.5975,35.6962,33.8539,34.148,223533.04262983,0
+HLIO.US,D,20200603,000000,34.8298,37.2214,34.6025,36.5823,117631.17788052,0
+HLIO.US,D,20200604,000000,36.4448,37.4088,36.4448,37.359,71916.648903491,0
+HLIO.US,D,20200605,000000,38.7875,41.0036,38.1864,39.8612,198437.34811889,0
+HLIO.US,D,20200608,000000,40.3836,40.3836,37.36,38.9172,168799.59170269,0
+HLIO.US,D,20200609,000000,38.2063,39.29,37.676,38.8274,222779.71036595,0
+HLIO.US,D,20200610,000000,38.7097,39.0038,37.4477,38.1565,194265.43215954,0
+HLIO.US,D,20200611,000000,36.4448,36.8286,34.4241,34.4729,196220.48486566,0
+HLIO.US,D,20200612,000000,35.9304,36.1667,33.5767,34.4629,160690.48648139,0
+HLIO.US,D,20200615,000000,33.3703,35.42,33.2418,35.0053,70273.56202169,0
+HLIO.US,D,20200616,000000,36.5525,37.0051,35.2276,35.734,197880.62454171,0
+HLIO.US,D,20200617,000000,35.6672,35.6672,34.3653,34.8677,92647.831190552,0
+HLIO.US,D,20200618,000000,35.0541,35.6174,34.8767,35.4789,90602.498985426,0
+HLIO.US,D,20200619,000000,35.9015,36.2464,34.7402,35.0441,178313.04468621,0
+HLIO.US,D,20200622,000000,34.7999,35.6862,34.4729,35.5476,132745.97222422,0
+HLIO.US,D,20200623,000000,35.9803,36.1767,34.75,35.4589,135030.04354892,0
+HLIO.US,D,20200624,000000,35.1429,35.2226,34.3254,34.9555,209085.31347318,0
+HLIO.US,D,20200625,000000,34.76,36.5136,34.4151,36.3551,180697.42656537,0
+HLIO.US,D,20200626,000000,36.0689,37.4288,35.3801,36.0491,449990.13792171,0
+HLIO.US,D,20200629,000000,37.025,37.7737,35.8526,36.9453,179312.13780848,0
+HLIO.US,D,20200630,000000,36.7888,37.3102,36.2066,36.6901,142055.79478223,0
+HLIO.US,D,20200701,000000,36.719,36.9562,34.3493,34.5976,113357.94826118,0
+HLIO.US,D,20200702,000000,35.3871,36.2056,35.1588,35.3572,64928.012575338,0
+HLIO.US,D,20200706,000000,36.0571,36.4937,35.6443,35.8308,86796.7165498,0
+HLIO.US,D,20200707,000000,35.2874,35.6593,34.4779,34.6175,131731.83251879,0
+HLIO.US,D,20200708,000000,34.5876,34.5876,33.2039,33.8857,105794.53245606,0
+HLIO.US,D,20200709,000000,34.0343,34.4481,32.9088,33.2138,92135.24425734,0
+HLIO.US,D,20200710,000000,33.3723,34.0094,32.8291,33.7372,56841.978781562,0
+HLIO.US,D,20200713,000000,34.0642,35.0203,31.1612,33.8758,69308.574487932,0
+HLIO.US,D,20200714,000000,33.9357,34.8727,33.9257,34.8348,108422.66898251,0
+HLIO.US,D,20200715,000000,35.5545,36.5625,35.5545,36.1069,100567.34946395,0
+HLIO.US,D,20200716,000000,35.772,36.384,35.2684,35.5645,52591.820589744,0
+HLIO.US,D,20200717,000000,35.5347,36.6502,35.5347,36.2654,68421.829186643,0
+HLIO.US,D,20200720,000000,36.0769,36.0919,35.2974,35.8905,67237.161538652,0
+HLIO.US,D,20200721,000000,36.1268,36.9174,36.067,36.3541,62620.869823113,0
+HLIO.US,D,20200722,000000,36.0769,36.5325,35.9583,35.9783,39305.687653561,0
+HLIO.US,D,20200723,000000,35.8806,37.1636,35.8806,36.719,49396.929430685,0
+HLIO.US,D,20200724,000000,36.5823,36.6601,36.0571,36.2056,44926.08801909,0
+HLIO.US,D,20200727,000000,36.1169,38.0917,35.9683,37.361,95024.188225343,0
+HLIO.US,D,20200728,000000,37.0749,37.6411,35.8706,36.1856,91531.374719584,0
+HLIO.US,D,20200729,000000,36.384,37.9432,36.384,37.8854,95003.12300891,0
+HLIO.US,D,20200730,000000,37.2324,38.2203,36.8286,37.7378,90975.65424796,0
+HLIO.US,D,20200731,000000,37.3122,37.6581,36.5725,37.351,107836.85534455,0
+HLIO.US,D,20200803,000000,37.6381,38.1904,37.1735,37.7767,169867.89910753,0
+HLIO.US,D,20200804,000000,38.9122,40.3826,37.6083,39.0697,161794.90568583,0
+HLIO.US,D,20200805,000000,39.3358,40.7575,39.3358,40.569,104800.45486151,0
+HLIO.US,D,20200806,000000,40.6488,40.8461,39.939,40.7086,57243.22099934,0
+HLIO.US,D,20200807,000000,40.6388,41.7942,40.2251,41.6756,104754.31200647,0
+HLIO.US,D,20200810,000000,41.7643,42.5548,41.6357,42.4362,103970.88657625,0
+HLIO.US,D,20200811,000000,42.7024,43.9675,42.0814,42.831,115691.17175755,0
+HLIO.US,D,20200812,000000,43.2248,43.473,42.3375,42.821,70019.776318945,0
+HLIO.US,D,20200813,000000,42.5648,42.7522,41.8241,42.0714,58666.627766908,0
+HLIO.US,D,20200814,000000,41.8839,42.0414,41.1821,42.0414,48577.392200873,0
+HLIO.US,D,20200817,000000,42.18,42.2977,41.4922,41.6158,69913.447131233,0
+HLIO.US,D,20200818,000000,41.7155,41.7155,41.2379,41.547,53579.879551023,0
+HLIO.US,D,20200819,000000,41.6456,41.7155,40.9648,41.1143,64727.391466449,0
+HLIO.US,D,20200820,000000,40.6388,41.0346,40.0915,40.559,55741.571999304,0
+HLIO.US,D,20200821,000000,40.559,40.6946,39.6219,40.1264,87483.843847745,0
+HLIO.US,D,20200824,000000,40.569,41.1342,39.909,40.7285,95974.129175933,0
+HLIO.US,D,20200825,000000,40.9249,41.1342,39.7795,40.5012,85796.620321988,0
+HLIO.US,D,20200826,000000,40.549,41.0496,39.8193,40.5112,89799.011444326,0
+HLIO.US,D,20200827,000000,40.7185,41.0146,40.0366,40.3926,99842.104155316,0
+HLIO.US,D,20200828,000000,40.6787,41.1342,40.549,40.9548,59110.000417553,0
+HLIO.US,D,20200831,000000,41.4084,41.4672,40.3776,40.589,113999.93580962,0
+HLIO.US,D,20200901,000000,40.3926,42.2587,40.3148,41.9129,128078.52212592,0
+HLIO.US,D,20200902,000000,41.8341,42.821,41.8341,42.1412,125122.37008644,0
+HLIO.US,D,20200903,000000,41.9029,42.0016,40.3826,40.589,75469.648741919,0
+HLIO.US,D,20200904,000000,41.1831,41.4772,40.2351,40.5391,50532.444906998,0
+HLIO.US,D,20200908,000000,40.1164,40.2251,39.1584,39.5153,44471.681207456,0
+HLIO.US,D,20200909,000000,39.949,40.2351,39.3558,39.6907,40417.128596807,0
+HLIO.US,D,20200910,000000,39.919,40.3975,38.941,38.941,42158.519821965,0
+HLIO.US,D,20200911,000000,39.0298,39.602,38.7537,38.9899,71344.878743157,0
+HLIO.US,D,20200914,000000,39.2661,40.0178,39.2661,39.7107,80081.92803528,0
+HLIO.US,D,20200915,000000,40.0666,40.2649,38.6849,38.8623,40739.125476574,0
+HLIO.US,D,20200916,000000,39.0198,39.1485,38.4266,38.5961,72900.695442593,0
+HLIO.US,D,20200917,000000,38.1305,38.5463,36.8086,38.328,59990.727085577,0
+HLIO.US,D,20200918,000000,38.8125,39.4854,37.9432,38.0528,257006.67464798,0
+HLIO.US,D,20200921,000000,37.2722,37.3022,34.9515,35.5945,138062.43160979,0
+HLIO.US,D,20200922,000000,35.7141,36.2354,35.099,35.9883,77928.260431355,0
+HLIO.US,D,20200923,000000,35.8706,36.6801,35.6543,35.8606,89390.747487736,0
+HLIO.US,D,20200924,000000,35.6044,36.6113,35.3871,35.8208,52907.798836245,0
+HLIO.US,D,20200925,000000,35.6642,35.9513,35.427,35.5147,44888.973113946,0
+HLIO.US,D,20200928,000000,35.9095,36.9174,35.9095,36.4637,51817.423109433,0
+HLIO.US,D,20200929,000000,36.4637,36.709,35.9783,36.4538,37957.513801826,0
+HLIO.US,D,20200930,000000,36.6113,37.035,35.4947,35.9384,92612.722496496,0
+HLIO.US,D,20201001,000000,36.0281,36.6701,35.3871,36.5037,114546.62833134,0
+HLIO.US,D,20201002,000000,35.74,37.4517,35.4339,36.9772,59973.674291321,0
+HLIO.US,D,20201005,000000,37.2543,38.4964,36.9971,38.2343,87423.657515078,0
+HLIO.US,D,20201006,000000,38.6311,40.1743,38.3728,38.4316,73173.540150682,0
+HLIO.US,D,20201007,000000,38.8484,39.6299,38.2642,38.8384,69151.086917455,0
+HLIO.US,D,20201008,000000,39.1155,39.5901,38.4994,39.1355,60889.5096534,0
+HLIO.US,D,20201009,000000,40.8771,40.8771,38.8683,39.4724,50322.795848208,0
+HLIO.US,D,20201012,000000,39.8572,42.2538,39.8572,41.549,343165.41607152,0
+HLIO.US,D,20201013,000000,41.4104,41.559,40.3287,41.2549,165634.79370997,0
+HLIO.US,D,20201014,000000,41.3337,41.4692,40.0756,40.4912,114328.95442821,0
+HLIO.US,D,20201015,000000,39.9668,42.1052,39.9668,42.0853,70354.81357079,0
+HLIO.US,D,20201016,000000,41.7972,42.7971,41.7972,41.9258,103217.55431237,0
+HLIO.US,D,20201019,000000,42.2438,42.7951,41.4692,41.6985,78792.937410667,0
+HLIO.US,D,20201020,000000,42.164,42.9267,42.1152,42.8071,67763.791949486,0
+HLIO.US,D,20201021,000000,42.5598,43.9854,42.3066,43.7182,160284.2287359,0
+HLIO.US,D,20201022,000000,43.5498,44.3403,43.143,43.8657,136300.97827374,0
+HLIO.US,D,20201023,000000,43.8757,44.0741,43.0054,43.6684,73779.415899528,0
+HLIO.US,D,20201026,000000,43.153,43.3613,42.3365,43.3613,72686.030856082,0
+HLIO.US,D,20201027,000000,43.2218,43.786,42.5449,42.9855,149544.98077706,0
+HLIO.US,D,20201028,000000,42.0056,43.7142,40.9159,41.0754,74435.446925595,0
+HLIO.US,D,20201029,000000,40.9359,41.5988,39.5123,41.3825,80095.971512902,0
+HLIO.US,D,20201030,000000,41.2947,42.0952,40.9259,41.4104,108797.83045612,0
+HLIO.US,D,20201102,000000,42.0354,43.5896,41.0894,43.1042,150127.78509838,0
+HLIO.US,D,20201103,000000,43.9455,44.7879,42.505,44.2914,170397.53883499,0
+HLIO.US,D,20201104,000000,43.9953,44.5297,41.9806,42.5997,80161.173373291,0
+HLIO.US,D,20201105,000000,44.6184,44.6184,42.9067,44.1928,51206.531832866,0
+HLIO.US,D,20201106,000000,44.4101,44.5397,43.7382,43.796,37559.280900681,0
+HLIO.US,D,20201109,000000,44.5497,47.5583,43.796,47.1715,189197.74294899,0
+HLIO.US,D,20201110,000000,47.5583,49.4883,46.7368,49.4096,179749.49182586,0
+HLIO.US,D,20201111,000000,49.4285,49.4883,47.8932,49.4384,86925.114059489,0
+HLIO.US,D,20201112,000000,48.934,49.3796,44.6882,48.4784,135800.42860706,0
+HLIO.US,D,20201113,000000,48.8742,49.0228,47.5981,48.0029,110614.45459712,0
+HLIO.US,D,20201116,000000,49.2221,49.7345,48.4984,49.3896,116626.06612498,0
+HLIO.US,D,20201117,000000,48.9729,49.6548,48.2621,49.1424,112038.86447023,0
+HLIO.US,D,20201118,000000,49.4384,49.7445,48.0528,48.1325,90166.148073593,0
+HLIO.US,D,20201119,000000,47.8932,48.7197,47.2852,48.6559,94261.828011565,0
+HLIO.US,D,20201120,000000,48.1027,48.4186,46.5095,47.9082,161264.26285282,0
+HLIO.US,D,20201123,000000,48.301,49.5262,48.0239,48.963,67979.459641542,0
+HLIO.US,D,20201124,000000,49.4982,51.4672,48.2123,51.1512,155182.43393685,0
+HLIO.US,D,20201125,000000,50.8341,50.9238,47.7836,50.2001,78700.651700578,0
+HLIO.US,D,20201127,000000,50.2499,50.7445,49.0028,49.3208,23122.585905019,0
+HLIO.US,D,20201130,000000,49.0826,49.592,48.2123,48.7247,120943.43238827,0
+HLIO.US,D,20201201,000000,49.3996,50.1712,48.2621,48.5871,94905.821771099,0
+HLIO.US,D,20201202,000000,48.5871,49.1125,47.2004,48.5871,62130.351211879,0
+HLIO.US,D,20201203,000000,48.5383,49.6548,48.5383,48.7446,37495.082145836,0
+HLIO.US,D,20201204,000000,48.9729,49.4784,47.4796,49.3208,85830.725910498,0
+HLIO.US,D,20201207,000000,49.3208,49.8043,48.5811,49.0626,76951.235631065,0
+HLIO.US,D,20201208,000000,48.6369,50.3397,48.6369,50.1801,136544.73292104,0
+HLIO.US,D,20201209,000000,51.0216,51.845,50.8641,51.4672,84333.089332641,0
+HLIO.US,D,20201210,000000,50.9139,51.9417,50.4782,51.1013,89768.918277993,0
+HLIO.US,D,20201211,000000,50.7843,52.6256,50.7843,52.0015,52715.202571711,0
+HLIO.US,D,20201214,000000,53.2686,53.2686,50.8341,51.3685,100356.69729962,0
+HLIO.US,D,20201215,000000,51.7353,53.3184,51.5668,53.2985,94588.840419054,0
+HLIO.US,D,20201216,000000,52.9515,53.3872,51.6666,52.2497,95770.498750411,0
+HLIO.US,D,20201217,000000,52.5269,52.5768,51.3585,52.3983,72499.453224815,0
+HLIO.US,D,20201218,000000,52.7442,53.6444,51.7841,52.7143,268399.94742179,0
+HLIO.US,D,20201221,000000,51.6666,52.16,50.3885,52.0902,104762.33685083,0
+HLIO.US,D,20201222,000000,52.0314,52.8827,50.9438,51.4173,87413.626459634,0
+HLIO.US,D,20201223,000000,51.7453,52.0115,51.3685,51.6765,41813.451514675,0
+HLIO.US,D,20201224,000000,51.6765,52.6954,50.3785,52.2198,27239.331059424,0
+HLIO.US,D,20201228,000000,52.7243,53.2287,51.7453,52.2298,62089.223884557,0
+HLIO.US,D,20201229,000000,52.477,52.9127,51.0614,51.6466,47424.823930305,0
+HLIO.US,D,20201230,000000,51.6466,52.9515,51.6466,52.3285,62624.882245291,0
+HLIO.US,D,20201231,000000,52.2198,53.3085,52.15,52.7442,87311.309694101,0
+HLIO.US,D,20210104,000000,52.9914,53.2008,51.0384,51.4752,91085.995857849,0
+HLIO.US,D,20210105,000000,51.525,53.9245,51.0286,53.1011,170001.31214494,0
+HLIO.US,D,20210106,000000,53.4979,57.1765,53.4979,56.8983,176143.32739358,0
+HLIO.US,D,20210107,000000,56.8484,57.8702,56.4487,57.7905,83535.620424806,0
+HLIO.US,D,20210108,000000,58.4554,58.4554,55.9173,57.0279,146952.95605021,0
+HLIO.US,D,20210111,000000,56.0859,58.0985,56.0859,57.8802,63431.379103025,0
+HLIO.US,D,20210112,000000,57.8802,59.3726,57.8802,59.0088,69470.074480589,0
+HLIO.US,D,20210113,000000,58.6239,58.7077,57.3648,57.4426,46302.34882607,0
+HLIO.US,D,20210114,000000,57.6221,58.941,57.4875,58.6339,87881.073643345,0
+HLIO.US,D,20210115,000000,57.9989,58.4156,56.7099,57.315,133013.80140459,0
+HLIO.US,D,20210119,000000,58.1075,58.7376,56.5115,57.0179,94662.067123798,0
+HLIO.US,D,20210120,000000,57.3938,58.8024,56.6221,57.2362,68249.295032998,0
+HLIO.US,D,20210121,000000,57.7217,57.8005,56.0161,56.988,52402.233641845,0
+HLIO.US,D,20210122,000000,56.2244,58.0587,56.0459,57.9989,94728.272089732,0
+HLIO.US,D,20210125,000000,57.5523,57.5523,56.0161,56.7099,86862.921515733,0
+HLIO.US,D,20210126,000000,57.345,58.3199,56.1057,56.5115,75627.136312397,0
+HLIO.US,D,20210127,000000,55.1029,56.5065,53.0712,54.1818,148802.68267417,0
+HLIO.US,D,20210128,000000,54.6383,54.9364,53.8847,54.5586,90169.157390226,0
+HLIO.US,D,20210129,000000,54.1908,54.4001,53.3643,54.083,131518.17103782,0
+HLIO.US,D,20210201,000000,54.4001,55.5993,53.151,55.3312,79482.070919702,0
+HLIO.US,D,20210202,000000,56.0161,57.2362,55.8077,56.5415,72832.48426557,0
+HLIO.US,D,20210203,000000,56.1556,56.8884,55.9961,56.8884,72620.828995693,0
+HLIO.US,D,20210204,000000,56.7398,59.5072,56.7398,59.1783,142648.63015899,0
+HLIO.US,D,20210205,000000,59.8511,59.8511,57.3738,59.6747,86483.747619933,0
+HLIO.US,D,20210208,000000,60.0804,61.518,59.4474,61.4582,77033.490285709,0
+HLIO.US,D,20210209,000000,61.2019,62.0942,60.518,61.4582,64204.773477793,0
+HLIO.US,D,20210210,000000,61.9347,61.9347,60.6357,60.9428,64783.565376938,0
+HLIO.US,D,20210211,000000,60.3845,60.8929,58.5053,59.8123,67553.139785152,0
+HLIO.US,D,20210212,000000,59.4772,60.1602,58.911,60.0804,123350.88569494,0
+HLIO.US,D,20210216,000000,59.8711,60.4792,59.4274,60.2399,92439.185237307,0
+HLIO.US,D,20210217,000000,59.8611,61.3714,59.8611,60.863,101238.42707319,0
+HLIO.US,D,20210218,000000,60.6855,61.2219,60.1103,60.9428,107827.82739465,0
+HLIO.US,D,20210219,000000,61.182,62.459,60.7743,62.4291,83551.670113518,0
+HLIO.US,D,20210222,000000,61.8559,63.9185,60.7045,63.7301,108446.74351557,0
+HLIO.US,D,20210223,000000,63.3313,65.3351,62.9275,64.7608,177311.94535286,0
+HLIO.US,D,20210224,000000,65.5634,67.2093,64.9693,66.3768,130996.55615471,0
+HLIO.US,D,20210225,000000,66.2972,66.981,64.8406,65.0281,112158.23403002,0
+HLIO.US,D,20210226,000000,65.2464,66.0887,63.9583,64.8406,147874.81004556,0
+HLIO.US,D,20210301,000000,66.0489,67.1495,65.5733,66.971,63591.875990137,0
+HLIO.US,D,20210302,000000,69.4004,70.0953,67.7546,68.271,157688.19158687,0
+HLIO.US,D,20210303,000000,68.8442,69.7474,66.0987,68.7445,134229.56532446,0
+HLIO.US,D,20210304,000000,68.8642,69.7913,66.0489,67.6151,129400.6152335,0
+HLIO.US,D,20210305,000000,68.7445,69.8271,66.4367,69.5092,137072.36643742,0
+HLIO.US,D,20210308,000000,70.0854,73.3413,68.9938,73.0093,141921.37863927,0
+HLIO.US,D,20210309,000000,73.3661,73.5247,71.3225,72.8797,211656.27298359,0
+HLIO.US,D,20210310,000000,72.7999,73.3661,71.2039,71.6614,133754.09329639,0
+HLIO.US,D,20210311,000000,71.7611,73.118,70.51,72.6434,143382.90341753,0
+HLIO.US,D,20210312,000000,72.8199,74.1108,72.8199,73.6324,82964.853370017,0
+HLIO.US,D,20210315,000000,73.2575,73.2575,70.8889,72.0971,89983.582864504,0
+HLIO.US,D,20210316,000000,71.8599,72.2656,71.164,71.6116,85680.260078832,0
+HLIO.US,D,20210317,000000,72.444,73.9713,71.9874,72.9495,91433.070376228,0
+HLIO.US,D,20210318,000000,72.8697,75.349,72.5238,73.2675,108284.24041737,0
+HLIO.US,D,20210319,000000,72.6334,74.4657,69.9756,73.5546,324579.87654403,0
+HLIO.US,D,20210322,000000,73.099,73.099,69.569,70.839,104926.84616011,0
+HLIO.US,D,20210323,000000,70.193,70.7543,68.3607,68.7255,95515.709942122,0
+HLIO.US,D,20210324,000000,69.3506,71.4372,68.4484,68.6667,99120.871268859,0
+HLIO.US,D,20210325,000000,68.3706,70.6995,67.4585,70.4312,66017.385196607,0
+HLIO.US,D,20210326,000000,70.9985,72.6823,70.9886,72.5636,61165.363678123,0
+HLIO.US,D,20210329,000000,72.3842,73.109,70.5798,70.6596,85435.502325987,0
+HLIO.US,D,20210330,000000,70.9188,73.089,70.54,72.6823,89441.905870503,0
+HLIO.US,D,20210331,000000,72.5836,73.6324,71.9476,72.2457,121928.48203292,0
+HLIO.US,D,20210401,000000,72.1758,72.9803,72.0174,72.444,100244.34947864,0
+HLIO.US,D,20210405,000000,72.781,73.7739,71.8499,72.3145,103747.19403984,0
+HLIO.US,D,20210406,000000,71.9675,72.8209,71.0782,71.2827,154204.40603101,0
+HLIO.US,D,20210407,000000,71.1132,71.6006,67.6091,68.3358,175887.53547975,0
+HLIO.US,D,20210408,000000,68.583,69.4264,66.7956,69.1094,227630.72877889,0
+HLIO.US,D,20210409,000000,68.8602,69.7345,68.2261,69.3167,63362.164820459,0
+HLIO.US,D,20210412,000000,69.556,69.9228,68.7605,69.4762,46154.892311036,0
+HLIO.US,D,20210413,000000,69.3766,69.4862,67.5711,68.2461,71375.975015035,0
+HLIO.US,D,20210414,000000,68.0467,69.9428,68.0467,69.1293,63434.388419659,0
+HLIO.US,D,20210415,000000,69.6547,70.4193,68.4933,70.3196,59368.80164802,0
+HLIO.US,D,20210416,000000,71.0434,71.9575,69.7444,70.0226,90735.912022838,0
+HLIO.US,D,20210419,000000,70.0126,70.4293,69.1143,69.9129,81317.754066037,0
+HLIO.US,D,20210420,000000,69.7245,69.883,68.5531,68.9498,77457.80393101,0
+HLIO.US,D,20210421,000000,69.0296,71.1132,69.0296,70.7074,60576.540723532,0
+HLIO.US,D,20210422,000000,70.6576,71.2827,69.7943,69.9528,47392.724552883,0
+HLIO.US,D,20210423,000000,70.1701,72.3842,70.1701,71.6904,70269.549599512,0
+HLIO.US,D,20210426,000000,72.2656,73.1,71.7951,72.0472,46759.764954337,0
+HLIO.US,D,20210427,000000,72.0174,72.8657,70.7971,72.5338,77750.710749988,0
+HLIO.US,D,20210428,000000,72.464,72.781,71.8399,72.146,43090.404872755,0
+HLIO.US,D,20210429,000000,72.3145,72.8408,71.0054,72.0672,52049.1404902,0
+HLIO.US,D,20210430,000000,71.2029,72.4341,70.9666,71.7502,118136.74307492,0
+HLIO.US,D,20210503,000000,72.2855,73.4071,71.4292,72.2855,67932.313680953,0
+HLIO.US,D,20210504,000000,71.8698,73.4469,71.471,73.0601,72284.788638304,0
+HLIO.US,D,20210505,000000,73.08,74.7468,72.6334,73.6742,97173.843407091,0
+HLIO.US,D,20210506,000000,74.3411,74.3411,72.761,74.1418,58132.975617263,0
+HLIO.US,D,20210507,000000,73.6054,75.8993,73.1897,75.3919,55239.016121537,0
+HLIO.US,D,20210510,000000,75.9392,76.4147,73.8935,74.3611,100838.18796095,0
+HLIO.US,D,20210511,000000,70.6476,75.4815,70.6476,75.2244,141110.86935936,0
+HLIO.US,D,20210512,000000,73.7639,75.4417,73.3273,73.7041,141161.02463658,0
+HLIO.US,D,20210513,000000,73.6054,77.2282,73.6054,77.0109,108762.72176207,0
+HLIO.US,D,20210514,000000,77.4176,78.5202,77.1584,78.1015,94384.206887987,0
+HLIO.US,D,20210517,000000,78.3656,78.4673,76.3748,76.7327,91257.52690595,0
+HLIO.US,D,20210518,000000,76.6739,77.1385,74.0829,74.2813,98371.551427159,0
+HLIO.US,D,20210519,000000,73.2585,73.4868,72.4939,73.0701,117834.80830604,0
+HLIO.US,D,20210520,000000,72.8707,72.8707,69.3068,69.8441,112255.53526783,0
+HLIO.US,D,20210521,000000,70.837,70.9766,69.2161,70.7473,135517.55284353,0
+HLIO.US,D,20210524,000000,70.7473,71.6704,69.8142,71.1231,68455.934775154,0
+HLIO.US,D,20210525,000000,71.1331,71.9476,70.0724,70.0724,104216.64743465,0
+HLIO.US,D,20210526,000000,70.5778,71.5209,70.1871,70.6775,68191.11491142,0
+HLIO.US,D,20210527,000000,71.1331,72.2257,71.1331,71.6106,93464.35910373,0
+HLIO.US,D,20210528,000000,71.6604,72.1659,70.2399,70.528,62425.264241946,0
+HLIO.US,D,20210601,000000,71.0633,71.8797,70.0325,71.6206,96257.004939467,0
+HLIO.US,D,20210602,000000,72.0872,72.127,70.9467,72.0273,81483.266480871,0
+HLIO.US,D,20210603,000000,71.6206,73.6244,69.5849,73.1398,94742.315567354,0
+HLIO.US,D,20210604,000000,73.4569,74.0231,71.9476,72.6434,48048.75557895,0
+HLIO.US,D,20210607,000000,72.9604,73.6542,70.528,73.2485,77740.679694544,0
+HLIO.US,D,20210608,000000,73.1,74.1029,71.8977,73.9334,55143.721094815,0
+HLIO.US,D,20210609,000000,73.9334,74.1029,71.9675,72.5836,72832.48426557,0
+HLIO.US,D,20210610,000000,73.08,73.2585,71.0534,71.4411,97809.812322269,0
+HLIO.US,D,20210611,000000,71.6904,72.2556,71.0534,72.117,41620.855250142,0
+HLIO.US,D,20210614,000000,72.3543,72.6134,71.1132,71.471,50682.910738665,0
+HLIO.US,D,20210615,000000,71.7303,73.4569,71.1879,73.4569,64110.481556615,0
+HLIO.US,D,20210616,000000,73.9334,74.9761,72.7281,74.6073,119225.11259064,0
+HLIO.US,D,20210617,000000,74.9064,74.9064,71.7153,72.4839,108772.75281752,0
+HLIO.US,D,20210618,000000,76.0379,76.285,72.4739,73.09,328832.04094693,0
+HLIO.US,D,20210621,000000,73.3572,76.0777,73.3572,75.7796,83657.999301229,0
+HLIO.US,D,20210622,000000,75.6501,76.2752,74.8166,75.8196,104788.41759498,0
+HLIO.US,D,20210623,000000,75.8694,76.0578,75.1147,75.343,115292.93885641,0
+HLIO.US,D,20210624,000000,75.2942,76.7327,74.8865,76.6539,44388.423447268,0
+HLIO.US,D,20210625,000000,76.7726,77.7266,74.6173,75.2942,803591.86407764,0
+HLIO.US,D,20210628,000000,75.4417,77.2282,75.0161,77.0307,79864.254132135,0
+HLIO.US,D,20210629,000000,77.0109,78.4803,77.0109,77.8842,52973.000696634,0
+HLIO.US,D,20210630,000000,77.5273,78.3756,77.0009,77.4774,108269.1938342,0
+HLIO.US,D,20210701,000000,77.8842,78.2021,77.278,77.7167,44310.181214801,0
+HLIO.US,D,20210702,000000,77.7665,78.1025,76.5732,77.0797,48578.395306418,0
+HLIO.US,D,20210706,000000,76.8514,77.1783,74.7438,76.6729,60267.584215844,0
+HLIO.US,D,20210707,000000,76.8214,78.2321,76.6729,78.1423,80053.841080036,0
+HLIO.US,D,20210708,000000,76.7018,78.0427,74.9761,76.8603,63540.71760737,0
+HLIO.US,D,20210709,000000,77.7755,78.898,77.1185,78.3118,57741.764454929,0
+HLIO.US,D,20210712,000000,78.4114,79.0066,77.5671,78.9967,65083.493934727,0
+HLIO.US,D,20210713,000000,79.0764,79.0764,77.1385,77.5471,74094.391040483,0
+HLIO.US,D,20210714,000000,77.7167,77.9639,76.5732,76.9899,44618.134616946,0
+HLIO.US,D,20210715,000000,76.5233,77.0218,75.5833,76.5233,64246.90391066,0
+HLIO.US,D,20210716,000000,76.8414,77.0995,75.0031,75.331,101173.2252128,0
+HLIO.US,D,20210719,000000,74.1378,74.1378,72.0622,73.1848,86195.856328676,0
+HLIO.US,D,20210720,000000,73.5616,76.6918,73.5616,75.5483,130398.70525022,0
+HLIO.US,D,20210721,000000,76.1455,78.1423,76.1057,77.278,57998.559474307,0
+HLIO.US,D,20210722,000000,77.1983,77.914,75.8674,76.6131,49131.106461407,0
+HLIO.US,D,20210723,000000,77.1584,78.7993,76.1196,78.5311,55102.593767492,0
+HLIO.US,D,20210726,000000,78.6209,79.2957,77.2481,77.9828,38996.731145872,0
+HLIO.US,D,20210727,000000,77.6867,78.5212,76.2054,78.4813,76566.043101997,0
+HLIO.US,D,20210728,000000,78.571,79.3057,76.8514,78.5311,37979.582123804,0
+HLIO.US,D,20210729,000000,79.0963,81.2337,78.6209,80.7861,63825.599581993,0
+HLIO.US,D,20210730,000000,80.3993,81.4032,79.2858,80.3495,115903.83013298,0
+HLIO.US,D,20210802,000000,80.5967,82.089,79.0665,79.6935,74087.369301672,0
+HLIO.US,D,20210803,000000,79.6935,81.0154,78.1323,80.0913,58632.522178397,0
+HLIO.US,D,20210804,000000,79.5649,80.4093,79.0565,80.1002,51797.360998544,0
+HLIO.US,D,20210805,000000,80.3594,81.2337,80.3594,81.0652,92564.573430363,0
+HLIO.US,D,20210806,000000,81.7701,82.435,80.479,81.3633,51758.239882311,0
+HLIO.US,D,20210809,000000,80.6964,81.0154,79.3057,79.5051,71118.176890113,0
+HLIO.US,D,20210810,000000,82.4848,85.4077,80.8858,84.6232,223110.73519562,0
+HLIO.US,D,20210811,000000,85.308,85.8843,84.037,84.5634,69544.304290877,0
+HLIO.US,D,20210812,000000,84.3939,84.4737,82.8138,83.1926,92722.06100084,0
+HLIO.US,D,20210813,000000,83.1128,83.8675,81.8498,83.2116,61787.289115679,0
+HLIO.US,D,20210816,000000,82.9235,84.1128,81.9495,83.1528,49721.935627086,0
+HLIO.US,D,20210817,000000,82.5048,82.9235,80.7004,81.491,81365.90313217,0
+HLIO.US,D,20210818,000000,81.0852,81.5706,79.9318,80.1301,39929.619302207,0
+HLIO.US,D,20210819,000000,79.0565,82.4948,77.934,78.4016,61497.391613334,0
+HLIO.US,D,20210820,000000,78.2221,78.878,77.5671,78.4912,64110.481556615,0
+HLIO.US,D,20210823,000000,79.1561,80.7563,78.8492,79.4952,67265.248493897,0
+HLIO.US,D,20210824,000000,79.5938,81.1849,79.2061,79.7035,66146.78581184,0
+HLIO.US,D,20210825,000000,79.8221,80.7661,79.8221,80.0016,32998.159990087,0
+HLIO.US,D,20210826,000000,79.7235,79.8121,77.5871,78.242,46759.764954337,0
+HLIO.US,D,20210827,000000,78.7495,80.6166,78.6607,80.1202,65955.192652851,0
+HLIO.US,D,20210830,000000,80.489,81.3553,80.2997,81.1649,63403.292147781,0
+HLIO.US,D,20210831,000000,81.1649,81.8049,80.1202,81.1151,103788.32136717,0
+HLIO.US,D,20210901,000000,81.1151,83.4099,80.6166,82.9833,92758.172800441,0
+HLIO.US,D,20210902,000000,83.2704,83.3501,81.8399,82.3463,67514.018668919,0
+HLIO.US,D,20210903,000000,83.4099,84.6232,83.2505,84.1258,90297.554899915,0
+HLIO.US,D,20210907,000000,84.4737,84.6332,82.8337,83.1128,153119.04583192,0
+HLIO.US,D,20210908,000000,83.0232,84.2144,82.6444,84.2144,101110.02956349,0
+HLIO.US,D,20210909,000000,84.7718,85.4675,84.1716,84.4737,95432.452181933,0
+HLIO.US,D,20210910,000000,85.0688,85.348,83.5186,84.2244,87982.387303334,0
+HLIO.US,D,20210913,000000,84.9701,85.1087,83.6332,84.8714,126990.15261019,0
+HLIO.US,D,20210914,000000,85.3978,86.0627,83.7878,84.3241,102911.60712132,0
+HLIO.US,D,20210915,000000,84.2544,85.6171,84.1856,85.5373,75894.965492763,0
+HLIO.US,D,20210916,000000,85.3579,86.4415,83.7778,83.8775,93259.725572664,0
+HLIO.US,D,20210917,000000,84.057,86.4914,82.425,85.8444,351374.83184726,0
+HLIO.US,D,20210920,000000,84.0071,84.1546,81.3434,83.4,172176.0449653,0
+HLIO.US,D,20210921,000000,84.2842,84.9113,81.9794,84.6132,122828.26770629,0
+HLIO.US,D,20210922,000000,84.8016,86.1824,84.1258,85.4477,94153.492612764,0
+HLIO.US,D,20210923,000000,85.973,88.1203,85.7168,87.4255,86783.676177722,0
+HLIO.US,D,20210924,000000,87.7634,88.5979,87.4355,87.7435,94678.11681251,0
+HLIO.US,D,20210927,000000,87.8622,90.2647,87.5152,89.512,84653.080001319,0
+HLIO.US,D,20210928,000000,89.4622,89.8201,86.2222,86.6011,99246.259461915,0
+HLIO.US,D,20210929,000000,86.6609,86.6609,84.672,85.0001,99546.188019705,0
+HLIO.US,D,20210930,000000,85.5673,87.4454,81.5308,81.6006,93737.203811819,0
+HLIO.US,D,20211001,000000,82.8238,83.4399,80.0414,81.8597,216159.21377261,0
+HLIO.US,D,20211004,000000,83.0341,84.7348,81.5806,82.6553,134678.95660837,0
+HLIO.US,D,20211005,000000,82.6553,86.317,82.124,86.0677,121275.46032349,0
+HLIO.US,D,20211006,000000,84.8844,85.7008,83.2036,84.7648,77498.931258332,0
+HLIO.US,D,20211007,000000,85.0229,87.919,85.0229,87.4414,205421.97202486,0
+HLIO.US,D,20211008,000000,87.2321,88.4064,86.4525,87.899,72776.310355082,0
+HLIO.US,D,20211011,000000,87.6797,88.3167,85.4517,85.5513,120081.7647256,0
+HLIO.US,D,20211012,000000,85.5613,85.7606,82.8447,83.2624,61233.574855144,0
+HLIO.US,D,20211013,000000,83.074,85.1834,81.4022,82.0791,52775.388904378,0
+HLIO.US,D,20211014,000000,83.1836,85.1127,82.8517,84.6362,76121.667345809,0
+HLIO.US,D,20211015,000000,85.9681,86.1475,84.0878,84.1776,81620.69194046,0
+HLIO.US,D,20211018,000000,84.2074,86.8443,84.1178,86.4465,74510.679841428,0
+HLIO.US,D,20211019,000000,86.8942,88.0087,86.2671,87.5511,40675.929827274,0
+HLIO.US,D,20211020,000000,87.7395,88.9737,87.7395,88.4952,36997.541795792,0
+HLIO.US,D,20211021,000000,88.874,90.0683,88.4802,89.6097,55964.261430172,0
+HLIO.US,D,20211022,000000,89.6795,90.5348,88.8441,89.4104,30751.203570529,0
+HLIO.US,D,20211025,000000,89.6496,90.7841,88.9638,89.8191,55910.093730771,0
+HLIO.US,D,20211026,000000,89.7193,90.6046,89.0833,89.8689,49545.389051263,0
+HLIO.US,D,20211027,000000,89.6496,90.1181,88.4852,88.5151,39813.259059051,0
+HLIO.US,D,20211028,000000,88.874,91.6394,88.874,91.3413,35298.2810035,0
+HLIO.US,D,20211029,000000,91.1719,92.2665,89.7493,90.5847,113323.84267267,0
+HLIO.US,D,20211101,000000,90.4252,90.4451,89.7193,90.4252,7505.2356835429,0
+HLIO.US,D,20211102,000000,89.9188,89.9786,88.8142,89.4402,101918.53263232,0
+HLIO.US,D,20211103,000000,89.3106,90.0583,87.3318,89.3904,102975.80587616,0
+HLIO.US,D,20211104,000000,90.0084,91.8687,89.4104,90.3753,104343.03873324,0
+HLIO.US,D,20211105,000000,91.5796,93.6103,89.8759,92.8227,152273.42785795,0
+HLIO.US,D,20211108,000000,99.491,104.137,96.8432,103.768,274968.28252683,0
+HLIO.US,D,20211109,000000,104.336,108.253,102.353,107.675,167115.37749357,0
+HLIO.US,D,20211110,000000,106.749,111.304,106.439,110.178,189476.60629035,0
+HLIO.US,D,20211111,000000,110.308,111.035,108.802,109.4,95524.737892021,0
+HLIO.US,D,20211112,000000,109.151,109.819,105.802,106.918,125117.35455872,0
+HLIO.US,D,20211115,000000,107.067,107.905,106.499,107.477,68033.627340943,0
+HLIO.US,D,20211116,000000,107.497,109.7,107.497,109.301,52525.615623812,0
+HLIO.US,D,20211117,000000,109.081,110.776,108.323,110.288,64420.441169849,0
+HLIO.US,D,20211118,000000,109.779,114.106,109.779,113.597,171570.16921646,0
+HLIO.US,D,20211119,000000,112.501,114.305,108.892,109.081,81234.496305848,0
+HLIO.US,D,20211122,000000,109.898,110.476,108.105,108.164,132125.04989222,0
+HLIO.US,D,20211123,000000,108.025,109.301,107.267,108.663,105105.39894702,0
+HLIO.US,D,20211124,000000,107.915,109.66,107.037,107.675,90209.281612004,0
+HLIO.US,D,20211126,000000,105.274,105.274,101.086,102.123,92780.241122419,0
+HLIO.US,D,20211129,000000,104.396,104.396,101.844,102.402,101036.80285875,0
+HLIO.US,D,20211130,000000,101.425,101.963,99.0883,99.82,99582.299819304,0
+HLIO.US,D,20211201,000000,102.721,102.721,98.3047,98.4742,138361.35706203,0
+HLIO.US,D,20211202,000000,99.2717,99.7801,98.0963,98.4244,194228.31725439,0
+HLIO.US,D,20211203,000000,99.2219,99.6805,95.639,97.868,85487.663814298,0
+HLIO.US,D,20211206,000000,99.1481,99.6306,97.4893,99.0883,124088.16827011,0
+HLIO.US,D,20211207,000000,99.9498,102.033,99.3514,100.468,116579.92326993,0
+HLIO.US,D,20211208,000000,100.468,101.156,99.0364,100.268,67077.667757086,0
+HLIO.US,D,20211209,000000,98.853,102.123,98.2858,101.345,113019.9016927,0
+HLIO.US,D,20211210,000000,101.375,101.983,99.9099,100.777,113011.87684834,0
+HLIO.US,D,20211213,000000,100.09,100.278,98.3346,98.3844,72494.437697092,0
+HLIO.US,D,20211214,000000,98.3844,98.6037,96.2212,96.4545,151067.69499353,0
+HLIO.US,D,20211215,000000,96.903,98.9816,94.7338,98.4542,139127.72969798,0
+HLIO.US,D,20211216,000000,99.3914,99.491,95.6689,95.9281,93706.107539942,0
+HLIO.US,D,20211217,000000,96.4545,97.5591,94.3659,95.5393,208953.90664686,0
+HLIO.US,D,20211220,000000,93.7578,94.1466,91.122,93.7877,97993.380636903,0
+HLIO.US,D,20211221,000000,94.8435,96.4545,94.4855,96.3348,103025.96115339,0
+HLIO.US,D,20211222,000000,96.2262,100.268,96.2262,100.03,117099.53194196,0
+HLIO.US,D,20211223,000000,100.07,103.229,99.7801,102.581,97756.647728413,0
+HLIO.US,D,20211227,000000,102.123,105.572,101.684,105.342,102048.93635309,0
+HLIO.US,D,20211228,000000,104.734,106.38,102.123,102.313,85478.635864398,0
+HLIO.US,D,20211229,000000,102.382,105.772,102.382,105.632,95700.281362299,0
+HLIO.US,D,20211230,000000,105.592,107.357,104.246,104.296,72725.151972315,0
+HLIO.US,D,20211231,000000,104.007,105.412,103.539,104.635,45847.942014437,0
+HLIO.US,D,20220103,000000,104.456,105.472,100.698,102.243,86741.545744855,0
+HLIO.US,D,20220104,000000,103.05,103.668,100.897,101.046,108779.77455633,0
+HLIO.US,D,20220105,000000,101.475,101.475,98.1323,98.4214,91407.992737617,0
+HLIO.US,D,20220106,000000,98.3117,99.2119,96.9479,99.1182,79667.645445424,0
+HLIO.US,D,20220107,000000,98.1921,99.0584,97.0575,97.2261,83096.260196339,0
+HLIO.US,D,20220110,000000,96.3797,96.3797,94.2194,96.0717,51547.587717977,0
+HLIO.US,D,20220111,000000,96.3398,96.3398,93.4927,95.0459,64091.422551271,0
+HLIO.US,D,20220112,000000,96.1215,96.8682,92.8147,92.8845,89337.582893881,0
+HLIO.US,D,20220113,000000,93.8406,95.6729,92.6961,93.3929,100119.96439113,0
+HLIO.US,D,20220114,000000,92.2675,92.2675,87.3198,87.6269,148904.9994397,0
+HLIO.US,D,20220118,000000,86.2332,86.8204,84.1318,85.0579,128127.6742976,0
+HLIO.US,D,20220119,000000,85.7756,85.974,81.8817,82.0412,100670.66933503,0
+HLIO.US,D,20220120,000000,82.5886,83.1168,78.7953,79.0834,98221.085595492,0
+HLIO.US,D,20220121,000000,79.2629,80.5478,77.3906,78.4164,156544.6512662,0
+HLIO.US,D,20220124,000000,77.0627,82.3303,75.36,81.5726,185495.28038445,0
+HLIO.US,D,20220125,000000,79.8002,80.6914,75.9621,77.1415,98816.930288893,0
+HLIO.US,D,20220126,000000,78.4862,79.9866,75.1008,76.0867,123298.72420664,0
+HLIO.US,D,20220127,000000,77.301,77.9689,71.6156,72.9495,167168.54208743,0
+HLIO.US,D,20220128,000000,72.6414,77.0427,71.4611,76.7736,176533.53545037,0
+HLIO.US,D,20220131,000000,75.8873,77.924,74.6143,76.305,399117.64023516,0
+HLIO.US,D,20220201,000000,76.4645,78.237,75.1107,76.7436,85512.741452909,0
+HLIO.US,D,20220202,000000,76.8434,78.0177,75.9471,76.7536,198751.3201543,0
+HLIO.US,D,20220203,000000,75.8474,76.6041,73.2386,73.418,74008.123963661,0
+HLIO.US,D,20220204,000000,72.7311,74.682,70.8639,73.4279,99420.799826649,0
+HLIO.US,D,20220207,000000,73.099,77.1514,73.099,76.7436,228712.0765558,0
+HLIO.US,D,20220208,000000,75.7578,79.4422,75.7578,78.9438,117941.13749375,0
+HLIO.US,D,20220209,000000,79.8301,81.8069,79.0136,79.7015,147833.68271823,0
+HLIO.US,D,20220210,000000,77.4106,79.6117,77.1614,77.9689,114473.4016266,0
+HLIO.US,D,20220211,000000,78.0875,78.6159,75.6381,76.4247,55855.926031371,0
+HLIO.US,D,20220214,000000,76.6739,77.6299,74.9961,76.0967,138484.739044,0
+HLIO.US,D,20220215,000000,77.1514,79.1233,76.9231,78.3566,58066.770651329,0
+HLIO.US,D,20220216,000000,78.0775,78.9538,76.7936,77.6997,75011.229508106,0
+HLIO.US,D,20220217,000000,76.7138,76.8234,74.0301,74.3242,101051.84944192,0
+HLIO.US,D,20220218,000000,73.746,76.5643,73.746,75.1107,113095.13460854,0
+HLIO.US,D,20220222,000000,74.3641,75.5185,73.9553,74.2046,102089.06057488,0
+HLIO.US,D,20220223,000000,75.0011,75.1107,73.079,73.2485,69706.807389078,0
+HLIO.US,D,20220224,000000,70.6297,74.4937,70.3695,74.3042,86132.660679377,0
+HLIO.US,D,20220225,000000,74.5824,76.6739,74.1696,76.1764,101672.77177393,0
+HLIO.US,D,20220228,000000,74.9513,78.5261,74.5325,78.0775,205421.97202486,0
+HLIO.US,D,20220301,000000,78.0675,80.6166,70.2309,72.8099,231116.52054584,0
+HLIO.US,D,20220302,000000,73.5675,75.4587,71.1869,74.8316,129805.86987345,0
+HLIO.US,D,20220303,000000,75.3689,75.7578,73.9005,74.6123,94625.955324199,0
+HLIO.US,D,20220304,000000,73.2186,74.075,72.4321,73.0093,68924.385064411,0
+HLIO.US,D,20220307,000000,73.5177,74.2245,71.6455,72.133,133846.37900649,0
+HLIO.US,D,20220308,000000,71.9735,73.2535,69.8032,70.51,123197.41054665,0
+HLIO.US,D,20220309,000000,72.7411,73.756,71.8249,71.8837,75669.266745263,0
+HLIO.US,D,20220310,000000,70.3007,70.7493,69.1861,70.4402,76427.614536865,0
+HLIO.US,D,20220311,000000,70.4702,71.6754,70.2707,70.4004,67811.94101562,0
+HLIO.US,D,20220314,000000,71.9735,74.2644,70.8291,72.9495,127628.12773646,0
+HLIO.US,D,20220315,000000,73.5077,73.5077,70.6197,72.3822,84978.086197719,0
+HLIO.US,D,20220316,000000,73.4977,74.7718,72.5118,74.0251,90472.095264649,0
+HLIO.US,D,20220317,000000,73.3283,75.7876,73.3283,75.7776,64793.596432383,0
+HLIO.US,D,20220318,000000,75.9471,76.8434,74.5924,76.7337,187905.74300775,0
+HLIO.US,D,20220321,000000,75.8375,76.7436,75.2504,76.0169,100060.78116401,0
+HLIO.US,D,20220322,000000,78.6657,82.6484,78.5561,80.7661,168444.49233996,0
+HLIO.US,D,20220323,000000,79.6018,79.6018,77.6698,78.3566,111193.24649626,0
+HLIO.US,D,20220324,000000,78.9538,79.6267,78.5859,79.3626,85239.89674482,0
+HLIO.US,D,20220325,000000,79.2828,79.552,76.2163,76.305,98937.302954227,0
+HLIO.US,D,20220328,000000,75.8474,76.953,73.9453,75.1207,83684.080045385,0
+HLIO.US,D,20220329,000000,76.3449,78.5561,75.34,78.4364,136807.54657368,0
+HLIO.US,D,20220330,000000,78.4962,78.4962,77.0925,77.7097,108440.7248823,0
+HLIO.US,D,20220331,000000,78.3068,80.6864,78.1075,79.9098,185001.75245658,0
+HLIO.US,D,20220401,000000,79.5918,80.4133,76.629,78.4164,158302.09218007,0
+HLIO.US,D,20220404,000000,77.7585,77.7685,75.8345,76.8912,274706.47197973,0
+HLIO.US,D,20220405,000000,76.313,77.0109,74.8854,75.7548,165077.06702726,0
+HLIO.US,D,20220406,000000,74.698,74.9473,73.8108,74.7778,112426.06321039,0
+HLIO.US,D,20220407,000000,74.4089,75.2962,73.4721,75.2662,119901.2057276,0
+HLIO.US,D,20220408,000000,74.688,76.7118,74.6632,74.9573,121276.46342903,0
+HLIO.US,D,20220411,000000,74.379,75.5653,73.7859,74.1696,100438.95195426,0
+HLIO.US,D,20220412,000000,74.6582,76.2632,73.1927,73.5516,82293.775760782,0
+HLIO.US,D,20220413,000000,73.3821,75.3759,72.5349,75.0968,62923.807697535,0
+HLIO.US,D,20220414,000000,75.3759,75.3759,73.9205,74.07,125062.18375378,0
+HLIO.US,D,20220418,000000,73.4918,74.1996,71.5976,72.3951,86377.418432221,0
+HLIO.US,D,20220419,000000,72.3653,74.8426,72.2606,74.4687,145629.85983709,0
+HLIO.US,D,20220420,000000,75.2962,76.0539,74.2294,74.2494,83310.924782851,0
+HLIO.US,D,20220421,000000,74.8875,74.8875,72.8139,73.2426,101719.91773452,0
+HLIO.US,D,20220422,000000,72.8338,72.9734,71.2887,71.8369,116875.83940555,0
+HLIO.US,D,20220425,000000,70.9198,72.6942,69.8232,72.4251,99000.498603526,0
+HLIO.US,D,20220426,000000,71.4481,71.5179,67.9988,68.4474,146765.37531339,0
+HLIO.US,D,20220427,000000,67.8194,69.2449,67.5403,68.2181,120500.05973763,0
+HLIO.US,D,20220428,000000,69.0555,69.0555,66.8026,68.587,107795.72801722,0
+HLIO.US,D,20220429,000000,68.6767,69.9878,66.5135,66.972,125262.80486266,0
+HLIO.US,D,20220502,000000,66.9022,69.2749,66.2343,69.1951,119264.23370688,0
+HLIO.US,D,20220503,000000,68.936,70.0724,68.0985,69.1054,100545.28114197,0
+HLIO.US,D,20220504,000000,69.2749,72.0662,68.9758,71.8967,88880.166765613,0
+HLIO.US,D,20220505,000000,70.8001,70.8001,67.1515,68.8063,136223.73914682,0
+HLIO.US,D,20220506,000000,68.5372,69.1652,66.8126,68.4674,237946.66619797,0
+HLIO.US,D,20220509,000000,68.0587,69.5241,66.1745,67.0019,211519.85062955,0
+HLIO.US,D,20220510,000000,66.5035,68.1185,64.9084,65.4667,159360.36852946,0
+HLIO.US,D,20220511,000000,65.9153,66.3739,64.3701,64.9483,147078.34424327,0
+HLIO.US,D,20220512,000000,64.9483,67.0219,64.5246,66.9321,143747.03073016,0
+HLIO.US,D,20220513,000000,67.7994,68.1285,66.4636,67.321,73784.43142725,0
+HLIO.US,D,20220516,000000,66.3788,67.3508,65.9753,66.7926,55118.643456204,0
+HLIO.US,D,20220517,000000,68.1185,68.6767,67.5303,68.4176,104174.51700178,0
+HLIO.US,D,20220518,000000,67.5303,68.5322,64.749,65.5065,93362.042338197,0
+HLIO.US,D,20220519,000000,64.699,65.8654,64.5197,65.0779,83524.586263818,0
+HLIO.US,D,20220520,000000,65.9751,65.9751,63.0043,64.9084,141244.28239677,0
+HLIO.US,D,20220523,000000,65.7658,66.0149,64.1109,65.0579,63197.655511169,0
+HLIO.US,D,20220524,000000,64.3003,64.8187,62.3963,64.2804,84737.340867053,0
+HLIO.US,D,20220525,000000,63.762,65.676,63.762,65.038,63525.671024203,0
+HLIO.US,D,20220526,000000,65.3371,67.4206,65.3371,66.8224,95631.067079733,0
+HLIO.US,D,20220527,000000,67.3708,68.2381,67.321,68.1085,72782.328988348,0
+HLIO.US,D,20220531,000000,67.291,68.278,66.4437,68.2082,156637.94008184,0
+HLIO.US,D,20220601,000000,68.5272,69.6836,67.2013,69.2848,97506.874447847,0
+HLIO.US,D,20220602,000000,69.8032,72.7242,69.8032,72.3753,117544.9108037,0
+HLIO.US,D,20220603,000000,71.4082,72.0263,70.3715,72.0164,101982.73138717,0
+HLIO.US,D,20220606,000000,72.6843,73.4121,72.0562,72.465,165782.250225,0
+HLIO.US,D,20220607,000000,71.508,72.6344,71.3884,72.5646,82421.170164928,0
+HLIO.US,D,20220608,000000,71.9266,72.7042,70.9995,72.2755,86596.095440911,0
+HLIO.US,D,20220609,000000,71.6276,72.4924,70.8301,71.0792,52388.190164223,0
+HLIO.US,D,20220610,000000,70.0226,70.1173,69.0855,69.9826,127598.03457013,0
+HLIO.US,D,20220613,000000,68.2979,69.0755,67.2512,68.0387,178847.69994141,0
+HLIO.US,D,20220614,000000,67.9091,68.7864,66.6729,67.2013,141450.92213892,0
+HLIO.US,D,20220615,000000,68.1383,68.8163,66.972,67.8094,143766.0897355,0
+HLIO.US,D,20220616,000000,66.2044,66.2044,61.6884,61.8379,195161.20541073,0
+HLIO.US,D,20220617,000000,62.8548,63.8567,62.132,62.7451,229538.63552443,0
+HLIO.US,D,20220621,000000,62.5657,63.6822,61.8779,61.8878,127226.88551868,0
+HLIO.US,D,20220622,000000,60.8909,62.5558,60.542,62.0174,122467.14971029,0
+HLIO.US,D,20220623,000000,62.0672,62.8847,60.8311,62.8647,116222.81769611,0
+HLIO.US,D,20220624,000000,63.104,66.2244,63.104,66.1247,282745.35981291,0
+HLIO.US,D,20220627,000000,66.7626,66.7626,65.377,65.9951,125268.82349593,0
+HLIO.US,D,20220628,000000,66.5533,67.0717,65.1078,65.3371,87679.449428912,0
+HLIO.US,D,20220629,000000,65.5664,65.5664,63.7321,65.2274,111411.92350496,0
+HLIO.US,D,20220630,000000,64.3103,66.1745,63.9507,66.0449,148595.03982647,0
+HLIO.US,D,20220701,000000,65.6456,66.3843,63.8887,64.7072,118555.26277941,0
+HLIO.US,D,20220705,000000,63.4993,64.1781,62.0119,63.5393,125682.66305044,0
+HLIO.US,D,20220706,000000,63.8487,64.288,62.4362,63.1999,76223.614057985,0
+HLIO.US,D,20220707,000000,63.8887,65.6256,63.6456,64.7971,112326.42583139,0
+HLIO.US,D,20220708,000000,64.7571,65.0267,63.709,63.8088,89952.49961166,0
+HLIO.US,D,20220711,000000,63.3795,63.8088,62.6708,62.9603,55710.92602569,0
+HLIO.US,D,20220712,000000,63.14,64.4177,61.8722,61.9021,57185.49147881,0
+HLIO.US,D,20220713,000000,61.393,62.541,60.5046,61.8322,81106.108635775,0
+HLIO.US,D,20220714,000000,60.6643,61.2632,59.2567,60.9039,86770.9643677,0
+HLIO.US,D,20220715,000000,62.0618,62.0618,61.1834,61.7424,113631.69674539,0
+HLIO.US,D,20220718,000000,62.1317,62.6209,60.0553,60.3947,86017.65375578,0
+HLIO.US,D,20220719,000000,60.8839,63.0501,60.8839,62.4512,213162.86134532,0
+HLIO.US,D,20220720,000000,62.4512,63.3396,62.1916,62.8604,176927.8195177,0
+HLIO.US,D,20220721,000000,62.2415,63.8687,61.6525,63.8587,319283.49031388,0
+HLIO.US,D,20220722,000000,64.258,65.0566,62.8005,63.1599,91971.011424185,0
+HLIO.US,D,20220725,000000,62.9703,63.8986,62.7407,63.8288,80159.4616567,0
+HLIO.US,D,20220726,000000,63.7489,64.5575,63.1899,64.4577,82649.79434451,0
+HLIO.US,D,20220727,000000,64.7771,66.7037,64.4776,65.965,83270.87490221,0
+HLIO.US,D,20220728,000000,66.3943,67.1329,65.6755,66.9034,71660.67544456,0
+HLIO.US,D,20220729,000000,66.8735,69.1195,66.8392,68.7003,78926.316226815,0
+HLIO.US,D,20220801,000000,68.2111,68.88,67.8118,68.3808,134041.20526568,0
+HLIO.US,D,20220802,000000,68.281,68.4108,67.4824,67.4924,60465.1975206,0
+HLIO.US,D,20220803,000000,67.5822,68.4757,66.65,68.0614,48980.215917325,0
+HLIO.US,D,20220804,000000,68.3708,69.6486,67.6671,69.6486,77712.203910795,0
+HLIO.US,D,20220805,000000,68.7102,69.5188,68.2411,69.4789,95450.06429014,0
+HLIO.US,D,20220808,000000,69.8682,71.7049,69.7285,70.1577,171003.51239151,0
+HLIO.US,D,20220809,000000,63.7289,64.6074,59.0671,61.0436,298438.22366036,0
+HLIO.US,D,20220810,000000,62.9203,66.4642,62.2665,65.8652,141226.70662114,0
+HLIO.US,D,20220811,000000,66.8435,67.7719,66.1547,66.5041,117732.83191188,0
+HLIO.US,D,20220812,000000,66.8834,70.0679,66.5041,69.7984,171442.27575324,0
+HLIO.US,D,20220815,000000,68.9498,70.2675,68.6104,69.8982,149004.23799207,0
+HLIO.US,D,20220816,000000,69.5688,70.2002,68.845,68.9798,97920.36212125,0
+HLIO.US,D,20220817,000000,67.9915,67.9915,66.2645,66.4841,69001.048217635,0
+HLIO.US,D,20220818,000000,66.7137,67.2528,65.985,66.8535,50617.063709715,0
+HLIO.US,D,20220819,000000,66.4043,66.4043,64.8669,65.6356,79323.006389475,0
+HLIO.US,D,20220822,000000,64.7272,64.7272,62.1916,62.5011,61778.482377285,0
+HLIO.US,D,20220823,000000,62.0818,63.7015,62.0019,62.0019,52762.796862285,0
+HLIO.US,D,20220824,000000,61.6326,62.3913,60.9238,61.1834,69311.588496485,0
+HLIO.US,D,20220825,000000,61.5527,62.4512,61.393,61.992,54826.387102385,0
+HLIO.US,D,20220826,000000,61.8722,61.8722,58.5979,58.6777,64288.849921795,0
+HLIO.US,D,20220829,000000,56.9008,58.5079,56.9008,57.3001,87890.91285723,0
+HLIO.US,D,20220830,000000,57.8791,57.8791,55.8077,56.0124,91006.33307408,0
+HLIO.US,D,20220831,000000,56.6213,56.6213,54.3253,54.525,73112.200812475,0
+HLIO.US,D,20220901,000000,54.3353,54.51,53.3171,54.2455,196125.21920764,0
+HLIO.US,D,20220902,000000,54.9043,55.8626,53.5766,53.7962,179251.8628949,0
+HLIO.US,D,20220906,000000,54.1257,55.054,52.9777,54.9343,152838.90956445,0
+HLIO.US,D,20220907,000000,55.7029,56.7511,55.3735,55.9625,122742.54782971,0
+HLIO.US,D,20220908,000000,55.4633,56.1122,54.6547,55.8826,192105.22521078,0
+HLIO.US,D,20220909,000000,56.242,56.9857,55.7728,56.3817,103742.49147827,0
+HLIO.US,D,20220912,000000,56.3718,56.6413,55.9724,56.5415,116712.05596301,0
+HLIO.US,D,20220913,000000,54.9043,54.9542,53.2672,53.6166,84003.148914595,0
+HLIO.US,D,20220914,000000,53.2472,53.287,51.0211,51.3006,102324.02362391,0
+HLIO.US,D,20220915,000000,51.3006,52.7581,50.9613,51.4304,97468.576102665,0
+HLIO.US,D,20220916,000000,50.8514,51.076,49.354,50.8713,170484.60960298,0
+HLIO.US,D,20220919,000000,50.7116,52.5684,50.7116,52.4785,94737.825134455,0
+HLIO.US,D,20220920,000000,51.8796,52.3787,51.5002,52.0792,90466.393686015,0
+HLIO.US,D,20220921,000000,52.6882,53.2771,50.7416,51.041,78410.41866679,0
+HLIO.US,D,20220922,000000,50.5219,50.6917,49.5237,50.1426,79739.731408835,0
+HLIO.US,D,20220923,000000,49.354,49.354,48.186,49.2442,101732.99535126,0
+HLIO.US,D,20220926,000000,49.0246,49.913,49.0246,49.3839,274256.15162347,0
+HLIO.US,D,20220927,000000,50.0228,50.5918,48.795,49.7233,150899.53543589,0
+HLIO.US,D,20220928,000000,49.913,51.625,49.8831,50.9113,106507.30170287,0
+HLIO.US,D,20220929,000000,50.2025,51.2806,49.354,51.1908,118481.13380962,0
+HLIO.US,D,20220930,000000,51.1309,52.0193,50.2125,50.512,161886.65085017,0
+HLIO.US,D,20221003,000000,51.1009,52.0593,50.8713,51.64,126841.67951053,0
+HLIO.US,D,20221004,000000,52.43,53.9,52.43,53.38,217518,0
+HLIO.US,D,20221005,000000,52.59,53.71,52.23,53.32,133064,0
+HLIO.US,D,20221006,000000,52.7,53.55,52.26,53.07,137131,0
+HLIO.US,D,20221007,000000,52.56,52.56,50.74,50.9,169160,0
+HLIO.US,D,20221010,000000,51.47,51.47,50.45,50.94,102913,0
+HLIO.US,D,20221011,000000,50.76,52.22,50.08,51.99,92208,0
+HLIO.US,D,20221012,000000,51.84,52.085,51.33,51.57,74206,0
+HLIO.US,D,20221013,000000,50.57,53.22,50.07,53.2,99582,0
+HLIO.US,D,20221014,000000,53.36,53.36,51.14,51.99,200874,0
+HLIO.US,D,20221017,000000,52.9,53.99,52.54,53.03,136584,0
+HLIO.US,D,20221018,000000,54.28,54.76,53.67,54.2,167234,0
+HLIO.US,D,20221019,000000,53.49,54.05,52.193,53.34,72785,0
+HLIO.US,D,20221020,000000,53.52,53.78,50.64,50.95,99820,0
+HLIO.US,D,20221021,000000,51.48,53.27,51.06,52.77,119656,0
+HLIO.US,D,20221024,000000,53.27,53.76,52.76,52.93,89963,0
+HLIO.US,D,20221025,000000,52.84,54.63,52.84,54.12,104054,0
+HLIO.US,D,20221026,000000,54.74,55.49,54.14,54.92,124293,0
+HLIO.US,D,20221027,000000,55.77,56.98,55.15,55.5,153429,0
+HLIO.US,D,20221028,000000,55.47,57.75,55.34,56.79,305308,0
+HLIO.US,D,20221031,000000,56.15,57.09,56.15,56.69,119076,0
+HLIO.US,D,20221101,000000,57.08,57.6,56.5,56.89,113606,0
+HLIO.US,D,20221102,000000,56.91,58.68,55.69,55.84,110402,0
+HLIO.US,D,20221103,000000,55.08,55.68,54.86,55,103383,0
+HLIO.US,D,20221104,000000,56.22,57.1213,55.48,56.9,164358,0
+HLIO.US,D,20221107,000000,53,53.7197,49.38,50.74,326826,0
+HLIO.US,D,20221108,000000,50.5,52.1,49.6,50.76,219668,0
+HLIO.US,D,20221109,000000,49.95,51.74,49.91,51.07,172121,0
+HLIO.US,D,20221110,000000,53.21,55.915,53.21,54.42,257921,0
+HLIO.US,D,20221111,000000,54.3,54.97,53.6879,53.99,146042,0
+HLIO.US,D,20221114,000000,53.97,54.91,53.67,54.21,122633,0
+HLIO.US,D,20221115,000000,54.94,55.4,53.86,54.74,214765,0
+HLIO.US,D,20221116,000000,54.71,54.71,53.585,53.82,64420,0
+HLIO.US,D,20221117,000000,53.19,55.36,52.51,55.31,122051,0
+HLIO.US,D,20221118,000000,56.7,58.34,56.7,58.28,240139,0
+HLIO.US,D,20221121,000000,57.99,58.63,56.91,57.14,220516,0
+HLIO.US,D,20221122,000000,57.45,57.45,55.68,55.95,98545,0
+HLIO.US,D,20221123,000000,55.88,56.58,55.05,55.81,93711,0
+HLIO.US,D,20221125,000000,56.14,56.27,55.756,55.81,21092,0
+HLIO.US,D,20221128,000000,55.02,55.15,54.01,54.25,96237,0
+HLIO.US,D,20221129,000000,54.05,54.185,52.23,52.32,79584,0
+HLIO.US,D,20221130,000000,52.26,52.98,51.495,52.74,294610,0
+HLIO.US,D,20221201,000000,53.28,53.65,52.483,53.62,246190,0
+HLIO.US,D,20221202,000000,52.97,54.14,52.945,53.63,111741,0
+HLIO.US,D,20221205,000000,53.09,53.99,52.75,53.89,98505,0
+HLIO.US,D,20221206,000000,53.75,54.295,52.925,53.24,89159,0
+HLIO.US,D,20221207,000000,53.19,54.4,53.0013,53.51,148105,0
+HLIO.US,D,20221208,000000,53.61,54.23,53.25,53.99,104776,0
+HLIO.US,D,20221209,000000,53.79,54.56,53.71,53.84,114872,0
+HLIO.US,D,20221212,000000,53.6,54.32,53.4,53.91,90497,0
+HLIO.US,D,20221213,000000,55.59,56.525,54.2268,55.55,174904,0
+HLIO.US,D,20221214,000000,55.48,56.7,54.01,54.04,118376,0
+HLIO.US,D,20221215,000000,53.44,53.44,51.22,51.85,141610,0
+HLIO.US,D,20221216,000000,51.2,52.195,51.2,51.95,160011,0
+HLIO.US,D,20221219,000000,52.09,53.1,52.09,52.54,110531,0
+HLIO.US,D,20221220,000000,52.31,54.17,52.31,54,144367,0
+HLIO.US,D,20221221,000000,54.33,56.19,54.33,55.66,173189,0
+HLIO.US,D,20221222,000000,55.05,55.38,53.42,54.29,151759,0
+HLIO.US,D,20221223,000000,53.8,54.79,53.67,54.79,84152,0
+HLIO.US,D,20221227,000000,54.78,54.88,54.21,54.4,54061,0
+HLIO.US,D,20221228,000000,54.02,55.304,52.92,52.93,219882,0
+HLIO.US,D,20221229,000000,53.44,55.55,53.44,55.5,74238,0
+HLIO.US,D,20221230,000000,54.89,55.33,53.92,54.44,72156,0
+HLIO.US,D,20230103,000000,55,55.18,53.43,54.41,96141,0
+HLIO.US,D,20230104,000000,54.5,55.76,54.08,55.61,117367,0
+HLIO.US,D,20230105,000000,55.7,56.2,55.16,55.61,103974,0
+HLIO.US,D,20230106,000000,56.46,57.45,56.305,56.78,144819,0
+HLIO.US,D,20230109,000000,57.3,57.645,56.59,57.03,154568,0
+HLIO.US,D,20230110,000000,56.78,57.065,55.64,56.78,174009,0
+HLIO.US,D,20230111,000000,57.21,58.41,57.13,58.39,71891,0
+HLIO.US,D,20230112,000000,58.76,59.71,57.461,59.68,86504,0
+HLIO.US,D,20230113,000000,59.37,60.3,57.285,60.09,197191,0
+HLIO.US,D,20230117,000000,60.52,61.02,59.315,60.72,159637,0
+HLIO.US,D,20230118,000000,61.31,62.24,58.87,58.98,126632,0
+HLIO.US,D,20230119,000000,58.89,60.78,58.79,60.48,224560,0
+HLIO.US,D,20230120,000000,61.32,63.14,60.645,63.14,231538,0
+HLIO.US,D,20230123,000000,62.97,65,62.74,64.81,159100,0
+HLIO.US,D,20230124,000000,64.4662,66.81,64.4521,65.41,277707,0
+HLIO.US,D,20230125,000000,64.81,65.38,63.58,65.28,87698,0
+HLIO.US,D,20230126,000000,65.92,66.78,65.34,66.42,74122,0
+HLIO.US,D,20230127,000000,65.86,66.825,65.76,66.19,56227,0
+HLIO.US,D,20230130,000000,65.99,66.76,65.62,65.78,150618,0
+HLIO.US,D,20230131,000000,65.6,66.02,65.1,66,203885,0
+HLIO.US,D,20230201,000000,66.09,69.29,66.09,69.08,153792,0
+HLIO.US,D,20230202,000000,69.63,70.5,69.09,69.52,152192,0
+HLIO.US,D,20230203,000000,69.01,69.6823,68.17,69.62,70187,0
+HLIO.US,D,20230206,000000,69.1,69.84,68.21,68.52,108289,0
+HLIO.US,D,20230207,000000,68.26,68.715,67.1,68.48,105704,0
+HLIO.US,D,20230208,000000,67.6,67.8,66.33,66.7,83830,0
+HLIO.US,D,20230209,000000,67.08,67.54,65.66,65.71,80707,0
+HLIO.US,D,20230210,000000,65.38,67.21,65.38,66.68,68242,0
+HLIO.US,D,20230213,000000,66.54,67.22,66.4,66.94,59210,0
+HLIO.US,D,20230214,000000,66.56,67.3,65.43,66.44,103901,0
+HLIO.US,D,20230215,000000,65.92,68.41,65.7293,68.36,129336,0
+HLIO.US,D,20230216,000000,67.06,67.9,66.3,66.32,84998,0
+HLIO.US,D,20230217,000000,66.68,68.8,66.0753,68.6,100993,0
+HLIO.US,D,20230221,000000,67.66,67.66,65.26,65.27,75753,0
+HLIO.US,D,20230222,000000,65.55,66.19,64.89,65.81,143356,0
+HLIO.US,D,20230223,000000,66.21,66.93,65.46,66.1,100205,0
+HLIO.US,D,20230224,000000,65.01,66.28,65,66,91299,0
+HLIO.US,D,20230227,000000,66.74,68.03,66.7,67.09,153357,0
+HLIO.US,D,20230228,000000,66.88,69.53,65.37,67.74,190671,0
+HLIO.US,D,20230301,000000,68.34,70.2,67.98,70.01,133933,0
+HLIO.US,D,20230302,000000,69.3,70.63,68.26,70.57,130461,0
+HLIO.US,D,20230303,000000,71.04,72.35,70.3,72.34,167543,0
+HLIO.US,D,20230306,000000,72.24,72.615,70.46,71.05,97697,0
+HLIO.US,D,20230307,000000,71.4,71.65,70.09,70.81,147362,0
+HLIO.US,D,20230308,000000,70.82,70.835,69.07,69.6,89713,0
+HLIO.US,D,20230309,000000,69.84,70.229,68.35,68.56,83097,0
+HLIO.US,D,20230310,000000,68.12,68.12,64.71,66.5,109663,0
+HLIO.US,D,20230313,000000,65.18,66.8,64.99,65.98,96470,0
+HLIO.US,D,20230314,000000,67.87,68.33,67.38,68.16,160912,0
+HLIO.US,D,20230315,000000,66.24,67.0199,65.23,66.3,260185,0
+HLIO.US,D,20230316,000000,65.29,68.06,65,67.19,95171,0
+HLIO.US,D,20230317,000000,67,67,64.18,64.81,173408,0
+HLIO.US,D,20230320,000000,65.4,66.47,64.69,64.79,92144,0
+HLIO.US,D,20230321,000000,65.88,66.68,64.81,65.25,112794,0
+HLIO.US,D,20230322,000000,65.1,66.32,63.88,63.97,126714,0
+HLIO.US,D,20230323,000000,64.2,64.93,62.73,63.46,95028,0
+HLIO.US,D,20230324,000000,62.79,63.975,62.41,63.24,119190,0
+HLIO.US,D,20230327,000000,64.03,64.275,63.29,63.8,380495,0
+HLIO.US,D,20230328,000000,63.69,64.91,62.97,64.87,174857,0
+HLIO.US,D,20230329,000000,65.34,65.34,64.14,64.72,74584,0
+HLIO.US,D,20230330,000000,64.99,65.39,64.06,64.65,88876,0
+HLIO.US,D,20230331,000000,65.24,65.91,64.945,65.4,157383,0
+HLIO.US,D,20230403,000000,65.69,65.85,63.92,65.15,124013,0
+HLIO.US,D,20230404,000000,65.3,65.3,61.58,61.78,100621,0
+HLIO.US,D,20230405,000000,61.28,61.28,59.64,60.6,131885,0
+HLIO.US,D,20230406,000000,60.72,60.96,59.51,59.56,89618,0
+HLIO.US,D,20230410,000000,59.13,60.41,58.79,60,163635,0
+HLIO.US,D,20230411,000000,60.05,61.28,60.05,60.67,158962,0
+HLIO.US,D,20230412,000000,61.04,61.24,60.31,60.37,84671,0
+HLIO.US,D,20230413,000000,60.71,61.77,59.79,61.13,114966,0
+HLIO.US,D,20230414,000000,61.16,62.08,60.17,60.43,49212,0
+HLIO.US,D,20230417,000000,60.65,61.75,60.0287,61.51,44212,0
+HLIO.US,D,20230418,000000,61.86,62.13,61.38,62.04,67388,0
+HLIO.US,D,20230419,000000,61.81,61.86,61.06,61.82,59964,0
+HLIO.US,D,20230420,000000,61.46,62.316,60.92,61.52,140806,0
+HLIO.US,D,20230421,000000,61.87,61.91,60.8449,61.71,65514,0
+HLIO.US,D,20230424,000000,61.61,62.555,61.26,61.74,48216,0
+HLIO.US,D,20230425,000000,61.1,61.67,59.97,59.97,70006,0
+HLIO.US,D,20230426,000000,59.3,59.445,58.54,58.77,54837,0
+HLIO.US,D,20230427,000000,58.88,60.36,58.84,60.08,46014,0
+HLIO.US,D,20230428,000000,59.84,60.915,59.84,60.14,66176,0
+HLIO.US,D,20230501,000000,60.15,61.59,60.15,60.95,38555,0
+HLIO.US,D,20230502,000000,60.58,61.21,59.36,61,72846,0
+HLIO.US,D,20230503,000000,60.85,62.69,60.41,61.43,161165,0
+HLIO.US,D,20230504,000000,61.01,61.868,59.88,60.79,161972,0
+HLIO.US,D,20230505,000000,61.94,62.56,61.21,61.93,188762,0
+HLIO.US,D,20230508,000000,61.79,62.43,61.29,62.17,91369,0
+HLIO.US,D,20230509,000000,59.5,59.695,55.25,57.25,235306,0
+HLIO.US,D,20230510,000000,57.9,57.9,52.4,54.18,169212,0
+HLIO.US,D,20230511,000000,53.76,55.2,53.015,54.81,101297,0
+HLIO.US,D,20230512,000000,55,55.35,53.45,54.37,75093,0
+HLIO.US,D,20230515,000000,54.33,54.84,54.15,54.8,72379,0
+HLIO.US,D,20230516,000000,54.28,54.54,52.54,53.12,92353,0
+HLIO.US,D,20230517,000000,53.66,53.87,52.84,53.05,116257,0
+HLIO.US,D,20230518,000000,53.11,53.79,52.45,52.71,198464,0
+HLIO.US,D,20230519,000000,53.74,54.52,52.32,52.96,180843,0
+HLIO.US,D,20230522,000000,53.01,53.66,52.48,52.98,120873,0
+HLIO.US,D,20230523,000000,52.94,53.12,52.055,52.6,160313,0
+HLIO.US,D,20230524,000000,52.49,52.49,50.695,50.88,102108,0
+HLIO.US,D,20230525,000000,50.43,51.05,49.11,50.38,108231,0
+HLIO.US,D,20230526,000000,50.49,51.69,50.045,51.44,123151,0
+HLIO.US,D,20230530,000000,51.67,51.79,49.995,50.08,90388,0
+HLIO.US,D,20230531,000000,50,50,48.9,49.45,130268,0
+HLIO.US,D,20230601,000000,49.5,51.77,49.1145,51.62,111918,0
+HLIO.US,D,20230602,000000,52.43,56.05,51.8,55.65,196773,0
+HLIO.US,D,20230605,000000,55.11,55.64,53.83,55.53,152978,0
+HLIO.US,D,20230606,000000,55.14,58.37,55.14,58.29,190572,0
+HLIO.US,D,20230607,000000,58.47,60.97,58.23,60.68,139069,0
+HLIO.US,D,20230608,000000,60.52,62.65,60.52,62.43,306952,0
+HLIO.US,D,20230609,000000,61.97,63.17,61.5,62.39,328818,0
+HLIO.US,D,20230612,000000,62.31,64.11,62.21,63.02,232618,0
+HLIO.US,D,20230613,000000,63.51,65.485,63.475,64.54,183831,0
+HLIO.US,D,20230614,000000,64.55,64.78,63.33,63.73,156070,0
+HLIO.US,D,20230615,000000,63.02,63.7,62.12,63.16,362795,0
+HLIO.US,D,20230616,000000,63,63.35,62.31,62.93,310973,0
+HLIO.US,D,20230620,000000,62.53,63.22,62.235,63.21,177198,0
+HLIO.US,D,20230621,000000,62.58,64.67,62.58,63.72,68277,0
+HLIO.US,D,20230622,000000,63.9,63.97,62.545,63.19,72583,0
+HLIO.US,D,20230623,000000,62.05,63.2,61.8661,62.66,237596,0
+HLIO.US,D,20230626,000000,62.34,63.97,62.34,63.18,76672,0
+HLIO.US,D,20230627,000000,63.45,64.385,63.38,63.84,71102,0
+HLIO.US,D,20230628,000000,63.85,63.93,63.3601,63.92,66602,0
+HLIO.US,D,20230629,000000,63.91,65.33,63.8588,65.25,112616,0
+HLIO.US,D,20230630,000000,65.79,66.24,64.86,66.09,212567,0
+HLIO.US,D,20230703,000000,65.39,65.96,64.57,65.03,37838,0
+HLIO.US,D,20230705,000000,64.25,64.7,63.4,63.79,104868,0
+HLIO.US,D,20230706,000000,62.91,63.97,62.54,63.68,124960,0
+HLIO.US,D,20230707,000000,63.66,65.01,63.66,63.72,65983,0
+HLIO.US,D,20230710,000000,63.71,65.13,63.71,64.96,111307,0
+HLIO.US,D,20230711,000000,65.28,66.1939,64.77,65.75,73397,0
+HLIO.US,D,20230712,000000,66.99,67.24,65.9,67.11,107266,0
+HLIO.US,D,20230713,000000,67.14,67.31,66.19,66.22,52319,0
+HLIO.US,D,20230714,000000,65.8,65.8,64.01,64.71,152295,0
+HLIO.US,D,20230717,000000,64.67,65.035,64.4,64.6,236503,0
+HLIO.US,D,20230718,000000,64.53,65.52,64,64.55,197431,0
+HLIO.US,D,20230719,000000,65.61,66.35,64.01,64.15,200789,0
+HLIO.US,D,20230720,000000,64.66,64.66,63.36,63.65,133274,0
+HLIO.US,D,20230721,000000,63.67,63.685,60.88,61.03,265914,0
+HLIO.US,D,20230724,000000,61.23,61.72,60.52,61.72,318557,0
+HLIO.US,D,20230725,000000,61.31,62.68,61.31,62.64,135408,0
+HLIO.US,D,20230726,000000,62.74,63.49,61.74,62.08,102497,0
+HLIO.US,D,20230727,000000,62.2,62.81,61.54,62.13,92985,0
+HLIO.US,D,20230728,000000,62.59,62.95,61.985,62.18,85650,0
+HLIO.US,D,20230731,000000,62.08,63.26,62.08,63.2,48756,0
+HLIO.US,D,20230801,000000,63.17,64.01,63.05,63.79,68301,0
+HLIO.US,D,20230802,000000,63.29,64.02,63.035,63.5,92547,0
+HLIO.US,D,20230803,000000,63.2,63.73,62.6,63.13,92794,0
+HLIO.US,D,20230804,000000,63.16,63.17,62.31,62.49,87360,0
+HLIO.US,D,20230807,000000,62.31,63.088,62.15,62.33,88940,0
+HLIO.US,D,20230808,000000,53,54.71,48.03,54.71,713932,0
+HLIO.US,D,20230809,000000,54.97,58.22,53.88,56.01,345335,0
+HLIO.US,D,20230810,000000,56.25,57.2,56.01,57.16,141505,0
+HLIO.US,D,20230811,000000,57,58,57,57.9,108457,0
+HLIO.US,D,20230814,000000,57.68,58.7,56.6589,58.44,105953,0
+HLIO.US,D,20230815,000000,57.98,58.2814,57.57,58.05,64434,0
+HLIO.US,D,20230816,000000,57.83,58.5698,57.18,57.35,97916,0
+HLIO.US,D,20230817,000000,57.36,57.5,56.63,56.92,74121,0
+HLIO.US,D,20230818,000000,56.32,57.75,56.32,57.3,148087,0
+HLIO.US,D,20230821,000000,57.52,57.67,56.743,57.39,123768,0
+HLIO.US,D,20230822,000000,57.91,58.47,57.27,57.79,128555,0
+HLIO.US,D,20230823,000000,57.75,57.75,57.24,57.29,42936,0
+HLIO.US,D,20230824,000000,56.81,57.8,56.52,56.88,51247,0
+HLIO.US,D,20230825,000000,57.25,57.34,56.34,57.03,54368,0
+HLIO.US,D,20230828,000000,57.11,58.24,57.11,57.87,55326,0
+HLIO.US,D,20230829,000000,57.77,58.1,57.46,57.6,152007,0
+HLIO.US,D,20230830,000000,57.39,58.26,57.39,57.84,101113,0
+HLIO.US,D,20230831,000000,57.85,58.57,57.69,57.88,71910,0
+HLIO.US,D,20230901,000000,58.24,59.23,58.24,59.22,57479,0
+HLIO.US,D,20230905,000000,58.96,58.96,57.545,58.19,106728,0
+HLIO.US,D,20230906,000000,58.48,58.7199,58.04,58.11,72316,0
+HLIO.US,D,20230907,000000,58.03,58.27,56.78,56.91,79374,0
+HLIO.US,D,20230908,000000,56.93,57.675,56.39,57.63,67187,0
+HLIO.US,D,20230911,000000,57.9,58.03,56.79,56.9,63806,0
+HLIO.US,D,20230912,000000,56.8,56.92,55.99,56.46,53030,0
+HLIO.US,D,20230913,000000,56.36,56.36,55.4707,55.64,106499,0
+HLIO.US,D,20230914,000000,56.28,57.11,55.91,56.67,67244,0
+HLIO.US,D,20230915,000000,56.6,57.3,55.8,56.15,164796,0
+HLIO.US,D,20230918,000000,55.98,56.73,55.78,56.05,44048,0
+HLIO.US,D,20230919,000000,56.2,56.39,55.67,56,101983,0
+HLIO.US,D,20230920,000000,56.05,56.42,54.99,55.02,81193,0
+HLIO.US,D,20230921,000000,54.55,54.55,53.655,53.9,85549,0
+HLIO.US,D,20230922,000000,53.79,54.15,53,53.42,152369,0
+HLIO.US,D,20230925,000000,53.16,54.36,53.16,54.2,117139,0
+HLIO.US,D,20230926,000000,53.82,54.405,53.745,54,100865,0
+HLIO.US,D,20230927,000000,54.31,55.12,54.31,54.75,126343,0
+HLIO.US,D,20230928,000000,54.915,55.61,54.715,55.2,88591,0
+HLIO.US,D,20230929,000000,55.51,55.8,54.51,55.48,139959,0
+HLIO.US,D,20231002,000000,54.99,55.23,54.73,54.96,93864,0
+HLIO.US,D,20231003,000000,54.84,55.4242,53.74,53.82,86619,0
+HLIO.US,D,20231004,000000,53.73,54.08,52.93,53.99,73098,0
+HLIO.US,D,20231005,000000,54.03,54.295,53.38,54.14,99922,0
+HLIO.US,D,20231006,000000,54,54.59,53.075,54.29,74884,0
+HLIO.US,D,20231009,000000,53.7,54.99,53.66,54.74,51494,0
+HLIO.US,D,20231010,000000,54.95,55.8,54.95,55.27,81383,0
+HLIO.US,D,20231011,000000,55.21,55.76,55.21,55.59,67805,0
+HLIO.US,D,20231012,000000,55.78,55.78,54.69,55.04,46123,0
+HLIO.US,D,20231013,000000,55.21,55.21,53.41,53.46,64928,0
+HLIO.US,D,20231016,000000,54.17,54.615,53.45,53.94,65214,0
+HLIO.US,D,20231017,000000,53.72,55.53,53.72,54.71,97266,0
+HLIO.US,D,20231018,000000,54.08,54.08,52.67,52.74,81799,0
+HLIO.US,D,20231019,000000,52.35,53.1,51.53,51.63,78013,0
+HLIO.US,D,20231020,000000,51.74,51.88,51.05,51.62,105761,0
+HLIO.US,D,20231023,000000,51.58,52.07,50.76,50.94,88757,0
+HLIO.US,D,20231024,000000,51.56,52.5,51.26,52.2,86329,0
+HLIO.US,D,20231025,000000,51.67,52.11,50.47,50.55,104596,0
+HLIO.US,D,20231026,000000,50.82,51.92,50.82,51.61,85692,0
+HLIO.US,D,20231027,000000,51.84,52.339,50.33,50.78,79826,0
+HLIO.US,D,20231030,000000,51.64,51.98,50.38,50.81,61610,0
+HLIO.US,D,20231031,000000,50.9,52.09,50.18,51.72,377470,0
+HLIO.US,D,20231101,000000,52.15,52.19,50.34,50.99,295375,0
+HLIO.US,D,20231102,000000,52.09,53.65,51.7,52.82,372276,0
+HLIO.US,D,20231103,000000,47.35,47.71,39.09,44.01,995095,0
+HLIO.US,D,20231106,000000,44.12,44.99,42.11,44.05,459020,0
+HLIO.US,D,20231107,000000,43.52,44.05,42.07,42.5,347853,0
+HLIO.US,D,20231108,000000,42.55,42.61,41.45,42.16,241575,0
+HLIO.US,D,20231109,000000,42.16,42.6938,41.98,42.22,178480,0
+HLIO.US,D,20231110,000000,42.23,42.35,41.12,41.23,157839,0
+HLIO.US,D,20231113,000000,41.28,41.28,38.82,39.05,300109,0
+HLIO.US,D,20231114,000000,40.06,42,39.86,41.9,629441,0
+HLIO.US,D,20231115,000000,42.21,43.67,42.21,42.7,298532,0
+HLIO.US,D,20231116,000000,42.91,43.195,41.48,42.45,352460,0
+HLIO.US,D,20231117,000000,42.5,43.03,42.08,42.68,221327,0
+HLIO.US,D,20231120,000000,42.29,42.29,40.39,41.27,449988,0
+HLIO.US,D,20231121,000000,41.29,41.78,39.8,39.84,177412,0
+HLIO.US,D,20231122,000000,40,40.35,39.44,39.54,149410,0
+HLIO.US,D,20231124,000000,39.46,39.92,39.46,39.77,88803,0
+HLIO.US,D,20231127,000000,39.66,39.74,38.96,38.99,158664,0
+HLIO.US,D,20231128,000000,38.85,38.86,37.99,38.28,132745,0
+HLIO.US,D,20231129,000000,38.62,38.92,37.77,38.05,135549,0
+HLIO.US,D,20231130,000000,38.26,38.55,37.5,38.38,178998,0
+HLIO.US,D,20231201,000000,38.4,40.095,38.37,39.83,280006,0
+HLIO.US,D,20231204,000000,39.74,40.73,39.74,40.71,137631,0
+HLIO.US,D,20231205,000000,40.63,40.63,39.1,39.57,138173,0
+HLIO.US,D,20231206,000000,39.98,40.9196,39.35,39.43,100347,0
+HLIO.US,D,20231207,000000,39.24,40.25,39.24,40.23,109190,0
+HLIO.US,D,20231208,000000,40.2,40.8,39.76,39.81,120222,0
+HLIO.US,D,20231211,000000,39.8,40.61,39.67,40.58,145751,0
+HLIO.US,D,20231212,000000,40.59,40.8912,40.17,40.75,125434,0
+HLIO.US,D,20231213,000000,40.79,42.9,40.311,42.52,166017,0
+HLIO.US,D,20231214,000000,43.28,45.13,42.67,44.88,379029,0
+HLIO.US,D,20231215,000000,45.39,45.75,44.38,45.74,474453,0
+HLIO.US,D,20231218,000000,46,46,44.86,45.35,149364,0
+HLIO.US,D,20231219,000000,45.98,46.6,45.54,46.04,151601,0
+HLIO.US,D,20231220,000000,46.03,46.37,44.37,44.55,451612,0
+HLIO.US,D,20231221,000000,45.13,45.23,44.33,44.56,346067,0
+HLIO.US,D,20231222,000000,44.72,45.35,44.35,44.9,323869,0
+HLIO.US,D,20231226,000000,45.25,45.29,44.73,44.83,157646,0
+HLIO.US,D,20231227,000000,44.62,45.21,44.305,44.99,518680,0
+HLIO.US,D,20231228,000000,44.91,45.06,44.36,44.73,285175,0
+HLIO.US,D,20231229,000000,44.68,45.625,44.68,45.35,145608,0
+HLIO.US,D,20240102,000000,44.9,45.65,44.47,44.68,219802,0
+HLIO.US,D,20240103,000000,44.51,44.51,42.55,42.67,304889,0
+HLIO.US,D,20240104,000000,42.95,42.95,42,42.27,415421,0
+HLIO.US,D,20240105,000000,41.78,43.29,41.78,42.35,235128,0
+HLIO.US,D,20240108,000000,42.1,42.87,41.96,42.3,237776,0
+HLIO.US,D,20240109,000000,41.73,41.75,40.43,41.52,307234,0
+HLIO.US,D,20240110,000000,41.4,41.72,41,41.21,143581,0
+HLIO.US,D,20240111,000000,41.23,42.76,40.71,42.75,193187,0
+HLIO.US,D,20240112,000000,43.47,43.61,42.41,42.56,121431,0
+HLIO.US,D,20240116,000000,42.06,42.31,40.94,41,160024,0
+HLIO.US,D,20240117,000000,40.22,41.35,40.22,41.01,130894,0
+HLIO.US,D,20240118,000000,41.19,41.8,40.86,41.71,167970,0
+HLIO.US,D,20240119,000000,42,42.17,41.44,42.01,116363,0
+HLIO.US,D,20240122,000000,43.33,44.44,42.7,43.2,221286,0
+HLIO.US,D,20240123,000000,43.78,43.78,42.39,42.86,199293,0
+HLIO.US,D,20240124,000000,43.36,43.36,42.18,42.8,191502,0
+HLIO.US,D,20240125,000000,43.55,43.6399,42.79,43.18,209152,0
+HLIO.US,D,20240126,000000,43.61,43.67,42.6103,42.87,170763,0
+HLIO.US,D,20240129,000000,42.68,43.92,42.6,43.9,150323,0
+HLIO.US,D,20240130,000000,43.45,43.9531,42.99,43.1,175351,0
+HLIO.US,D,20240131,000000,43.2,43.2,41.2,41.26,147269,0
+HLIO.US,D,20240201,000000,41.49,41.705,40.68,41.35,191482,0
+HLIO.US,D,20240202,000000,40.65,41.87,40.26,41.32,182596,0
+HLIO.US,D,20240205,000000,40.56,40.64,39.67,40.34,134279,0
+HLIO.US,D,20240206,000000,40.21,41.74,40.14,41.18,117559,0
+HLIO.US,D,20240207,000000,41.18,41.98,40.52,41.76,132918,0
+HLIO.US,D,20240208,000000,41.75,42.51,40.57,40.65,277843,0
+HLIO.US,D,20240209,000000,40.87,42.39,40.35,42.37,258076,0
+HLIO.US,D,20240212,000000,42.53,42.9799,41.92,42.25,250306,0
+HLIO.US,D,20240213,000000,40.72,41.15,39.68,40.4,261854,0
+HLIO.US,D,20240214,000000,40.73,41.21,40.13,40.84,354650,0
+HLIO.US,D,20240215,000000,41.48,43.57,41.48,43.56,285727,0
+HLIO.US,D,20240216,000000,43.45,45.35,42.86,44.95,304417,0
+HLIO.US,D,20240220,000000,44.08,45.14,43.9,44.07,201845,0
+HLIO.US,D,20240221,000000,44.15,44.66,44.01,44.58,201760,0
+HLIO.US,D,20240222,000000,44.33,45.04,43.95,44.11,212195,0
+HLIO.US,D,20240223,000000,43.98,44.95,43.74,43.83,218965,0
+HLIO.US,D,20240226,000000,43.44,45.02,43.08,44.53,343065,0
+HLIO.US,D,20240227,000000,48.5,49.71,45.76,47.04,489887,0
+HLIO.US,D,20240228,000000,46.61,46.94,43.96,44.12,273854,0
+HLIO.US,D,20240229,000000,44.87,44.895,43.67,44.15,251005,0
+HLIO.US,D,20240301,000000,44.19,44.205,43.22,43.65,352557,0
+HLIO.US,D,20240304,000000,43.69,44.1,42.785,43.2,122416,0
+HLIO.US,D,20240305,000000,42.93,44.03,42.93,43.07,105613,0
+HLIO.US,D,20240306,000000,43.46,43.7375,43.13,43.62,86842,0
+HLIO.US,D,20240307,000000,44.06,44.57,43.927,44.33,88527,0
+HLIO.US,D,20240308,000000,44.93,45.31,44.69,45.16,145156,0
+HLIO.US,D,20240311,000000,45.09,45.18,43.36,43.99,101321,0
+HLIO.US,D,20240312,000000,43.99,44.16,43.4,43.94,78185,0
+HLIO.US,D,20240313,000000,43.78,44.285,43.17,43.68,93416,0
+HLIO.US,D,20240314,000000,43.65,43.7732,42.1,42.53,166952,0
+HLIO.US,D,20240315,000000,42.26,42.92,41.92,42.23,314824,0
+HLIO.US,D,20240318,000000,42.1,43.35,41.98,42.99,111013,0
+HLIO.US,D,20240319,000000,42.9,44.1,42.735,43.92,141347,0
+HLIO.US,D,20240320,000000,43.53,44.395,43.18,44.27,100897,0
+HLIO.US,D,20240321,000000,44.89,45.22,43.93,44.09,183592,0
+HLIO.US,D,20240322,000000,44.14,44.28,42.91,43.25,172457,0
+HLIO.US,D,20240325,000000,43.47,43.59,41.7,41.72,124726,0
+HLIO.US,D,20240326,000000,42.2,42.555,41.68,42.48,328351,0
+HLIO.US,D,20240327,000000,42.92,43.37,42.7,42.85,152097,0
+HLIO.US,D,20240328,000000,42.96,44.75,42.96,44.69,297915,0
+HLIO.US,D,20240401,000000,44.74,44.74,43.55,44.05,178021,0
+HLIO.US,D,20240402,000000,43.52,44.05,43.1,43.13,467585,0
+HLIO.US,D,20240403,000000,42.6,44.13,42.54,43.3,317866,0
+HLIO.US,D,20240404,000000,44.02,44.97,43.555,44.44,243617,0
+HLIO.US,D,20240405,000000,44.35,44.82,44.13,44.46,168305,0
+HLIO.US,D,20240408,000000,44.89,45.375,44.675,44.94,90509,0
+HLIO.US,D,20240409,000000,45.18,46.51,45.18,46.5,196842,0
+HLIO.US,D,20240410,000000,45.74,46.12,45.105,45.98,290491,0
+HLIO.US,D,20240411,000000,46.24,47.5,46.09,47.44,250660,0
+HLIO.US,D,20240412,000000,47.01,47.4699,45.82,46.13,361779,0
+HLIO.US,D,20240415,000000,46.34,46.53,45.63,46,183300,0
+HLIO.US,D,20240416,000000,45.42,46.09,44.76,45.75,293415,0
+HLIO.US,D,20240417,000000,46.08,46.33,45.58,46.01,180700,0
+HLIO.US,D,20240418,000000,46.04,47.04,45.82,46.04,220960,0
+HLIO.US,D,20240419,000000,45.8,46.68,45.662,45.975,143764,0
+HLIO.US,D,20240422,000000,46.07,46.07,44.64,44.68,260049,0
+HLIO.US,D,20240423,000000,44.59,46.15,44.5541,45.63,144698,0
+HLIO.US,D,20240424,000000,45.31,46.06,44.86,45.76,153983,0
+HLIO.US,D,20240425,000000,45.5,45.5,44.48,44.7,204043,0
+HLIO.US,D,20240426,000000,44.73,45.92,44.65,45.57,126877,0
+HLIO.US,D,20240429,000000,45.6,46.53,45.335,46.34,170673,0
+HLIO.US,D,20240430,000000,45.65,46.17,44.81,45.1,292928,0
+HLIO.US,D,20240501,000000,45.22,45.9,44.77,45.2,184159,0
+HLIO.US,D,20240502,000000,45.72,46.83,45.33,46.37,155433,0
+HLIO.US,D,20240503,000000,47,48.07,46.53,48.05,149713,0
+HLIO.US,D,20240506,000000,48.38,49.1,47.32,47.33,155789,0
+HLIO.US,D,20240507,000000,47.42,48.68,47.33,48.4,124350,0
+HLIO.US,D,20240508,000000,48.25,48.53,47.84,48.38,136644,0
+HLIO.US,D,20240509,000000,47.95,52.9,47.46,51.69,414811,0
+HLIO.US,D,20240510,000000,51.59,51.99,50.465,51.11,224151,0
+HLIO.US,D,20240513,000000,51.54,51.54,50.13,51.18,218359,0
+HLIO.US,D,20240514,000000,51.77,52.41,51.53,52,251629,0
+HLIO.US,D,20240515,000000,52.36,52.36,51.13,51.6,116460,0
+HLIO.US,D,20240516,000000,51.32,53.05,51.1313,52.98,247219,0
+HLIO.US,D,20240517,000000,53.12,53.79,52.59,53.47,229272,0
+HLIO.US,D,20240520,000000,53.19,54.059,52.91,53.88,173824,0
+HLIO.US,D,20240521,000000,53.72,53.72,53,53.23,137978,0
+HLIO.US,D,20240522,000000,52.96,53.6,52.32,52.76,197730,0
+HLIO.US,D,20240523,000000,52.7,52.705,50.3,50.99,156023,0
+HLIO.US,D,20240524,000000,51,51,49.685,49.87,166369,0
+HLIO.US,D,20240528,000000,50.14,50.14,48.56,48.76,92583,0
+HLIO.US,D,20240529,000000,48.17,49.3299,47.97,47.99,129318,0
+HLIO.US,D,20240530,000000,48.48,49.46,48.37,48.72,143330,0
+HLIO.US,D,20240531,000000,48.85,50.21,48.74,50.08,215948,0
+HLIO.US,D,20240603,000000,49.82,49.82,47.35,47.84,209726,0
+HLIO.US,D,20240604,000000,47.56,48.02,46.64,46.71,144935,0
+HLIO.US,D,20240605,000000,46.98,48.02,46.79,47.88,92686,0
+HLIO.US,D,20240606,000000,47.66,47.75,47.14,47.47,80041,0
+HLIO.US,D,20240607,000000,46.89,47.52,46.69,47.2,139177,0
+HLIO.US,D,20240610,000000,46.64,48.015,46.64,47.71,111252,0
+HLIO.US,D,20240611,000000,47.18,48,46.94,47.75,116269,0
+HLIO.US,D,20240612,000000,49.16,50.51,48.905,49.25,170120,0
+HLIO.US,D,20240613,000000,48.92,49.405,47.91,49.26,197209,0
+HLIO.US,D,20240614,000000,48.44,49.32,47.77,49.27,340162,0
+HLIO.US,D,20240617,000000,48.9,49.44,47.96,48.2,152043,0
+HLIO.US,D,20240618,000000,48.09,48.8,47.92,47.97,86986,0
+HLIO.US,D,20240620,000000,47.62,48.67,47.62,48.26,121973,0
+HLIO.US,D,20240621,000000,48.24,48.81,47.925,48.56,208643,0
+HLIO.US,D,20240624,000000,48.83,49.48,48.83,49.05,145310,0
+HLIO.US,D,20240625,000000,48.99,49,48.2,48.55,151876,0
+HLIO.US,D,20240626,000000,48.1,48.96,48.1,48.2,334871,0
+HLIO.US,D,20240627,000000,48.36,48.36,47.68,48.14,126520,0
+HLIO.US,D,20240628,000000,48.7,48.855,47.59,47.75,676869,0
+HLIO.US,D,20240701,000000,47.77,47.77,46.3,46.77,160808,0
+HLIO.US,D,20240702,000000,46.68,47.59,46.55,47.55,117987,0
+HLIO.US,D,20240703,000000,47.84,48.145,47.28,47.38,45301,0
+HLIO.US,D,20240705,000000,46.43,47.41,46.13,46.54,187343,0
+HLIO.US,D,20240708,000000,46.97,47.13,46.11,46.33,160495,0
+HLIO.US,D,20240709,000000,41.3,42.2,39.46,41.26,1035654,0
+HLIO.US,D,20240710,000000,41.67,43.42,41.02,43.38,395312,0
+HLIO.US,D,20240711,000000,44.19,46.07,43.55,43.97,411838,0
+HLIO.US,D,20240712,000000,44.91,45.56,43.98,44,481796,0
+HLIO.US,D,20240715,000000,44.5,46.62,43.85,45.58,583412,0
+HLIO.US,D,20240716,000000,46.27,47.76,46.125,47.13,513633,0
+HLIO.US,D,20240717,000000,46.16,46.885,45.2,45.32,283760,0
+HLIO.US,D,20240718,000000,44.73,46.34,44.15,45.25,227460,0
+HLIO.US,D,20240719,000000,45.35,45.47,43.865,44.07,174438,0
+HLIO.US,D,20240722,000000,44.48,46.63,44.02,46.55,236888,0
+HLIO.US,D,20240723,000000,46.44,47.5,46.015,46.74,270341,0
+HLIO.US,D,20240724,000000,46.36,47.05,44.205,44.36,205821,0
+HLIO.US,D,20240725,000000,44.49,46.02,44.49,44.67,270709,0
+HLIO.US,D,20240726,000000,45.62,46.7,45.3901,46.37,208358,0
+HLIO.US,D,20240729,000000,46.6,47.12,45.655,45.74,137022,0
+HLIO.US,D,20240730,000000,45.98,46.34,44.87,45.61,125324,0
+HLIO.US,D,20240731,000000,45.81,47.56,45.325,45.95,165386,0
+HLIO.US,D,20240801,000000,45.61,46.3,43.29,43.66,162233,0
+HLIO.US,D,20240802,000000,41.86,42.37,41.23,41.91,127377,0
+HLIO.US,D,20240805,000000,39.89,41.61,39.38,41.5,386457,0
+HLIO.US,D,20240806,000000,42.05,44.4,41.5,44.16,379227,0
+HLIO.US,D,20240807,000000,44.66,44.77,42.55,42.89,350261,0
+HLIO.US,D,20240808,000000,43.65,43.67,42.515,42.82,247493,0
+HLIO.US,D,20240809,000000,42.8,43.78,42.58,43.65,139602,0
+HLIO.US,D,20240812,000000,43.91,43.91,42.77,42.95,132713,0
+HLIO.US,D,20240813,000000,43.57,43.94,42.85,43.91,172162,0
+HLIO.US,D,20240814,000000,44.08,44.09,42.355,42.63,355965,0
+HLIO.US,D,20240815,000000,43.93,44.1,43.03,43.25,218727,0
+HLIO.US,D,20240816,000000,43.12,43.615,42.9226,43.11,96451,0
+HLIO.US,D,20240819,000000,43.13,43.47,42.865,43.11,233414,0
+HLIO.US,D,20240820,000000,43.02,43.82,42.56,43.57,449748,0
+HLIO.US,D,20240821,000000,44.21,44.61,43.46,44.34,471494,0
+HLIO.US,D,20240822,000000,44.39,44.4,42.93,43.01,158097,0
+HLIO.US,D,20240823,000000,43.5,44.32,43.01,43.66,142908,0
+HLIO.US,D,20240826,000000,44.26,44.68,43.45,43.65,256399,0
+HLIO.US,D,20240827,000000,43.62,44.09,43.16,43.93,166004,0
+HLIO.US,D,20240828,000000,43.69,44.7,43.445,43.56,137533,0
+HLIO.US,D,20240829,000000,43.84,44.6,43.56,43.83,89623,0
+HLIO.US,D,20240830,000000,44.03,44.315,43.43,44.19,89917,0
+HLIO.US,D,20240903,000000,43.55,43.73,41.4901,41.97,142130,0
+HLIO.US,D,20240904,000000,41.79,42.07,41.33,41.58,76546,0
+HLIO.US,D,20240905,000000,41.52,41.58,40.27,40.84,136632,0
+HLIO.US,D,20240906,000000,41.02,41.295,40.41,40.82,138413,0
+HLIO.US,D,20240909,000000,40.98,41.51,40.56,40.96,127874,0
+HLIO.US,D,20240910,000000,40.95,41.3,40.38,40.52,89579,0
+HLIO.US,D,20240911,000000,40.11,40.425,39.08,40.13,220028,0
+HLIO.US,D,20240912,000000,40.41,41.045,39.87,40.4,244838,0
+HLIO.US,D,20240913,000000,41.02,41.62,40.72,41.1,164703,0
+HLIO.US,D,20240916,000000,40.94,41.97,40.72,41.96,119997,0
+HLIO.US,D,20240917,000000,42.38,43.8,41.7901,42.7,140190,0
+HLIO.US,D,20240918,000000,42.7,44.58,42.51,43.38,173376,0
+HLIO.US,D,20240919,000000,44.7,45.77,44.1425,45.7,209674,0
+HLIO.US,D,20240920,000000,45.4,45.4,44.28,44.28,295149,0
+HLIO.US,D,20240923,000000,44.14,44.6106,43.65,44.02,106618,0
+HLIO.US,D,20240924,000000,44.58,45.39,44.2,44.52,109690,0
+HLIO.US,D,20240925,000000,44.4,44.4,43.69,44.17,86814,0
+HLIO.US,D,20240926,000000,45,46.27,44.97,46.1,145975,0
+HLIO.US,D,20240927,000000,46.71,47.74,46.495,47.15,206468,0
+HLIO.US,D,20240930,000000,47.01,47.72,46.82,47.7,179061,0
+HLIO.US,D,20241001,000000,47.4,47.685,46.485,47.35,251059,0
+HLIO.US,D,20241002,000000,47.35,48.16,47.315,47.79,167046,0
+HLIO.US,D,20241003,000000,47.19,47.7457,46.82,47.22,151734,0
+HLIO.US,D,20241004,000000,48,48.57,47.69,47.89,122166,0
+HLIO.US,D,20241007,000000,47.35,48.215,47.35,48.15,162694,0
+HLIO.US,D,20241008,000000,48.41,48.41,47.08,47.55,233907,0
+HLIO.US,D,20241009,000000,47.55,48.16,47.515,47.72,197439,0
+HLIO.US,D,20241010,000000,47.23,47.3,46.41,47.14,151804,0
+HLIO.US,D,20241011,000000,46.12,48.57,46.12,48.5,130906,0
+HLIO.US,D,20241014,000000,48.56,49.15,48.26,48.93,75670,0
+HLIO.US,D,20241015,000000,49.16,49.86,49.005,49.33,202133,0
+HLIO.US,D,20241016,000000,49.41,49.81,48.04,48.05,251431,0
+HLIO.US,D,20241017,000000,48.79,48.79,47.675,48.51,134202,0
+HLIO.US,D,20241018,000000,48.78,49.17,48.42,49.12,146729,0
+HLIO.US,D,20241021,000000,49.01,49.01,47.98,48.35,188509,0
+HLIO.US,D,20241022,000000,47.97,47.97,46.9677,47.34,238738,0
+HLIO.US,D,20241023,000000,46.93,47.3042,46.6601,47.14,118896,0
+HLIO.US,D,20241024,000000,47.18,47.18,46.41,46.95,91821,0
+HLIO.US,D,20241025,000000,47.45,47.875,47.1,47.59,119388,0
+HLIO.US,D,20241028,000000,48.16,48.78,47.88,47.89,131257,0
+HLIO.US,D,20241029,000000,47.38,48.24,47.275,47.68,191596,0
+HLIO.US,D,20241030,000000,47.37,48.13,47.02,47.04,146394,0
+HLIO.US,D,20241031,000000,46.64,47.18,46.1,46.13,165469,0
+HLIO.US,D,20241101,000000,46.62,48.17,46.28,47.95,248372,0
+HLIO.US,D,20241104,000000,47.87,49.4366,47.87,48.97,204879,0
+HLIO.US,D,20241105,000000,48.64,49.52,48.495,49.07,163248,0
+HLIO.US,D,20241106,000000,51.5,57.29,51.445,56.28,577097,0
+HLIO.US,D,20241107,000000,55.95,55.965,53.34,53.63,254794,0
+HLIO.US,D,20241108,000000,53.45,53.97,52.6,52.8,168126,0
+HLIO.US,D,20241111,000000,52.64,52.97,51.86,52.26,180598,0
+HLIO.US,D,20241112,000000,52.055,52.25,50.85,50.85,152636,0
+HLIO.US,D,20241113,000000,50.5,52.62,50.07,51.05,292582,0
+HLIO.US,D,20241114,000000,51.055,51.39,50.47,50.52,213304,0
+HLIO.US,D,20241115,000000,50.88,50.9,49.56,49.86,168165,0
+HLIO.US,D,20241118,000000,49.98,50.8,49.63,50.22,239385,0
+HLIO.US,D,20241119,000000,50.065,50.65,49.74,50.52,235876,0
+HLIO.US,D,20241120,000000,50.43,50.669,49.17,49.95,111117,0
+HLIO.US,D,20241121,000000,50.45,52.435,50.27,52.31,177961,0
+HLIO.US,D,20241122,000000,52.31,53.23,52.025,53.08,101090,0
+HLIO.US,D,20241125,000000,53.53,55.19,53.53,53.97,185349,0
+HLIO.US,D,20241126,000000,53.655,53.965,52.6901,53.26,70137,0
+HLIO.US,D,20241127,000000,53.24,53.72,51.99,52.12,104945,0
+HLIO.US,D,20241129,000000,52.385,52.585,51.91,52.32,70758,0
+HLIO.US,D,20241202,000000,52.29,53.21,52.105,52.91,94981,0
+HLIO.US,D,20241203,000000,52.705,53.18,52.16,52.95,146551,0
+HLIO.US,D,20241204,000000,52.87,53.44,52.59,52.65,152176,0
+HLIO.US,D,20241205,000000,52.875,53.2,52.18,52.52,151616,0
+HLIO.US,D,20241206,000000,52.46,53.165,51.27,51.48,162619,0
+HLIO.US,D,20241209,000000,51.83,52.72,51.4,51.62,124584,0
+HLIO.US,D,20241210,000000,51.27,52.94,50.91,52.09,176273,0
+HLIO.US,D,20241211,000000,52.56,54.35,52.515,53.89,208690,0
+HLIO.US,D,20241212,000000,53.965,54.1,53.26,53.5,244037,0
+HLIO.US,D,20241213,000000,53.04,53.75,50.45,51.56,235862,0
+HLIO.US,D,20241216,000000,51.655,52.01,50.31,50.55,175017,0
+HLIO.US,D,20241217,000000,50.22,50.89,49.62,49.86,128942,0
+HLIO.US,D,20241218,000000,49.84,50.76,47.18,47.68,129952,0
+HLIO.US,D,20241219,000000,48.19,48.68,46.49,46.67,172170,0
+HLIO.US,D,20241220,000000,46.5,47.1,45.895,46.2,278644,0
+HLIO.US,D,20241223,000000,46.1,46.4217,45.26,45.62,108161,0
+HLIO.US,D,20241224,000000,45.88,46.0898,44.9619,45.94,48045,0
+HLIO.US,D,20241226,000000,45.26,45.975,45.26,45.67,98491,0
+HLIO.US,D,20241227,000000,45.28,46.16,44.55,44.98,85691,0
+HLIO.US,D,20241230,000000,44.7,44.86,43.76,44.42,155513,0
+HLIO.US,D,20241231,000000,44.805,45.045,44.39,44.64,86562,0
+HLIO.US,D,20250102,000000,44.58,45.19,43.805,44.36,155483,0
+HLIO.US,D,20250103,000000,44.44,44.83,44.07,44.37,73934,0
+HLIO.US,D,20250106,000000,44.63,45.15,44.361,44.67,119215,0
+HLIO.US,D,20250107,000000,44.65,45.7,43.59,45.37,377877,0
+HLIO.US,D,20250108,000000,44.97,46.75,44.71,46.1,181200,0
+HLIO.US,D,20250110,000000,45.64,45.64,43.58,44,270424,0
+HLIO.US,D,20250113,000000,43.24,44.35,43.24,43.65,188194,0
+HLIO.US,D,20250114,000000,44.035,44.68,43.77,44.41,174628,0
+HLIO.US,D,20250115,000000,45.45,46.07,44.54,44.54,137775,0
+HLIO.US,D,20250116,000000,44.645,44.8,44.01,44.26,134570,0
+HLIO.US,D,20250117,000000,44.74,44.92,43.85,43.89,116988,0
+HLIO.US,D,20250121,000000,44.435,46,44.28,45.82,247716,0
+HLIO.US,D,20250122,000000,45.6864,45.98,44.89,44.92,135859,0
+HLIO.US,D,20250123,000000,45.07,45.44,44.61,44.85,141560,0
+HLIO.US,D,20250124,000000,44.52,44.65,43.79,43.94,132463,0
+HLIO.US,D,20250127,000000,43.48,44.22,43.15,43.31,120020,0
+HLIO.US,D,20250128,000000,43.105,43.87,42.83,43.82,116370,0
+HLIO.US,D,20250129,000000,43.79,44.255,43.26,43.76,114625,0
+HLIO.US,D,20250130,000000,43.91,45.175,43.91,44.66,134656,0
+HLIO.US,D,20250131,000000,44.57,45.15,44.15,44.61,219489,0
+HLIO.US,D,20250203,000000,43.455,44.23,42.88,43.38,140295,0
+HLIO.US,D,20250204,000000,43.635,43.935,43.084,43.76,81916,0
+HLIO.US,D,20250205,000000,43.7,44.25,43.47,43.55,97776,0
+HLIO.US,D,20250206,000000,43.89,43.89,43.13,43.4,124897,0
+HLIO.US,D,20250207,000000,43.25,43.25,42.295,42.39,91695,0
+HLIO.US,D,20250210,000000,42.75,42.935,42.075,42.44,131411,0
+HLIO.US,D,20250211,000000,42.17,42.585,41.96,42.39,107169,0
+HLIO.US,D,20250212,000000,41.8,42.045,41.31,41.37,81738,0
+HLIO.US,D,20250213,000000,41.76,41.925,41.195,41.49,88381,0
+HLIO.US,D,20250214,000000,41.885,41.885,40.66,40.82,102893,0
+HLIO.US,D,20250218,000000,40.91,41.53,40.31,41.07,126431,0
+HLIO.US,D,20250219,000000,41,41.08,40.1092,40.84,101241,0
+HLIO.US,D,20250220,000000,40.66,40.98,39.48,39.99,130016,0
+HLIO.US,D,20250221,000000,40.42,40.64,38.52,38.76,138991,0
+HLIO.US,D,20250224,000000,38.71,39.39,38.665,38.81,152832,0
+HLIO.US,D,20250225,000000,42.77,50.56,40.41,41.58,564335,0
+HLIO.US,D,20250226,000000,41.34,41.525,40,40.49,215952,0
+HLIO.US,D,20250227,000000,40.16,40.4558,39.51,39.8,167971,0
+HLIO.US,D,20250228,000000,39.805,40.33,39.175,39.45,231418,0
+HLIO.US,D,20250303,000000,39.675,39.8526,37.04,37.54,175100,0
+HLIO.US,D,20250304,000000,37.2,37.2,36.07,36.15,157381,0
+HLIO.US,D,20250305,000000,36.34,37.7,36.045,37.46,165595,0
+HLIO.US,D,20250306,000000,37.1298,37.5,36.67,37.04,180401,0
+HLIO.US,D,20250307,000000,37.012,37.32,36.22,37.1,159880,0
+HLIO.US,D,20250310,000000,36.55,37.18,36.2,36.75,277908,0
+HLIO.US,D,20250311,000000,36.985,37.51,36.36,37.12,273925,0
+HLIO.US,D,20250312,000000,37.26,37.26,36.01,36.51,306545,0
+HLIO.US,D,20250313,000000,36.525,36.66,34.925,35.05,124247,0
+HLIO.US,D,20250314,000000,35.6152,36.26,34.91,35.98,193866,0
+HLIO.US,D,20250317,000000,36.66,36.66,35.28,35.74,193527,0
+HLIO.US,D,20250318,000000,35.555,35.835,34.75,35.15,158214,0
+HLIO.US,D,20250319,000000,35.47,35.6,34.71,35.01,230512,0
+HLIO.US,D,20250320,000000,34.747,35.37,33.1,34.4,355907,0
+HLIO.US,D,20250321,000000,34.08,34.145,33.41,33.64,352224,0
+HLIO.US,D,20250324,000000,33.9136,34.925,33.9136,34.71,173739,0
+HLIO.US,D,20250325,000000,34.82,35.03,33.97,34.37,167083,0
+HLIO.US,D,20250326,000000,34.3677,34.78,33.92,34.11,103163,0
+HLIO.US,D,20250327,000000,33.84,34.23,33.346,34.03,136883,0
+HLIO.US,D,20250328,000000,33.8332,33.915,32.095,32.27,296870,0
+HLIO.US,D,20250331,000000,31.62,32.28,30.83,32.09,318440,0
+HLIO.US,D,20250401,000000,32,32.2,31.12,31.25,267874,0
+HLIO.US,D,20250402,000000,31.3,32.08,30.75,32.04,379431,0
+HLIO.US,D,20250403,000000,30.52,30.6,27.67,27.71,302630,0
+HLIO.US,D,20250404,000000,26.015,26.835,24.9,26.43,606348,0
+HLIO.US,D,20250407,000000,25.18,28.32,24.76,26.05,509261,0
+HLIO.US,D,20250408,000000,26.69,27.12,25.4,25.8,401810,0
+HLIO.US,D,20250409,000000,25.74,29.285,25.52,28.74,711608,0
+HLIO.US,D,20250410,000000,27.42,27.92,26.035,26.93,263495,0
+HLIO.US,D,20250411,000000,26.81,27.3,26.2131,27.1,159470,0
+HLIO.US,D,20250414,000000,27.5274,27.5274,26.22,26.69,329391,0
+HLIO.US,D,20250415,000000,26.915,27.13,26.44,26.69,270069,0
+HLIO.US,D,20250416,000000,26.734,26.734,25.47,25.96,349390,0
+HLIO.US,D,20250417,000000,26.08,26.65,25.87,26.42,209561,0
+HLIO.US,D,20250421,000000,26.12,26.1536,25.12,25.71,219267,0
+HLIO.US,D,20250422,000000,26.12,26.68,25.7041,26.62,273852,0
+HLIO.US,D,20250423,000000,27.87,28.44,26.63,26.85,217289,0
+HLIO.US,D,20250424,000000,26.96,28.155,26.96,27.86,343688,0
+HLIO.US,D,20250425,000000,27.6,27.94,27.46,27.87,136102,0
+HLIO.US,D,20250428,000000,27.8751,28.73,27.83,28.15,576606,0
+HLIO.US,D,20250429,000000,28.23,28.23,27.52,27.96,156079,0
+HLIO.US,D,20250430,000000,27.28,27.47,26.32,27.26,326666,0
+HLIO.US,D,20250501,000000,27.455,28.03,27.23,27.49,406601,0
+HLIO.US,D,20250502,000000,28.07,28.6444,27.88,28.16,392139,0
+HLIO.US,D,20250505,000000,27.92,28.21,27.57,27.74,292594,0
+HLIO.US,D,20250506,000000,27.405,27.7811,27.12,27.13,400249,0
+HLIO.US,D,20250507,000000,28.99,29.7,28.34,29.15,808787,0
+HLIO.US,D,20250508,000000,29.7,32.27,29.63,31.34,498845,0
+HLIO.US,D,20250509,000000,31.39,31.88,31.1,31.49,350034,0
+HLIO.US,D,20250512,000000,33.24,33.84,32.5,32.82,680135,0
+HLIO.US,D,20250513,000000,33.51,34.02,32.97,33.72,442135,0
+HLIO.US,D,20250514,000000,33.59,34.02,33.1,33.28,326840,0
+HLIO.US,D,20250515,000000,32.88,33.27,32.6,32.81,285313,0
+HLIO.US,D,20250516,000000,32.81,32.945,32.48,32.66,289961,0
+HLIO.US,D,20250519,000000,32.03,32.84,32,32.71,349253,0
+HLIO.US,D,20250520,000000,32.7,32.92,32.39,32.79,403815,0
+HLIO.US,D,20250521,000000,32.494,32.494,30.77,30.8,251638,0
+HLIO.US,D,20250522,000000,30.63,30.925,30.485,30.68,379343,0
+HLIO.US,D,20250523,000000,30.135,30.47,29.53,29.63,328376,0
+HLIO.US,D,20250527,000000,30.26,31.24,29.93,31.12,510416,0
+HLIO.US,D,20250528,000000,31.42,31.42,29.85,30.01,362096,0
+HLIO.US,D,20250529,000000,30.355,30.74,29.94,30.46,517431,0
+HLIO.US,D,20250530,000000,30.47,31,29.98,30.32,650039,0
+HLIO.US,D,20250602,000000,30.27,30.385,28.79,28.84,372289,0
+HLIO.US,D,20250603,000000,29.08,31.86,28.8,31.76,634132,0
+HLIO.US,D,20250604,000000,31.6,32.66,31.4653,32.23,482526,0
+HLIO.US,D,20250605,000000,32.084,32.11,31.47,31.96,366548,0
+HLIO.US,D,20250606,000000,32.4007,32.72,32.06,32.34,209734,0
+HLIO.US,D,20250609,000000,32.93,33.11,32.37,32.76,263647,0
+HLIO.US,D,20250610,000000,33.115,33.32,32.575,33.11,264847,0
+HLIO.US,D,20250611,000000,33.43,33.86,33.055,33.4,379882,0
+HLIO.US,D,20250612,000000,33.2,33.605,32.91,33.43,390656,0
+HLIO.US,D,20250613,000000,32.8792,33.3395,32.275,32.7,705051,0
+HLIO.US,D,20250616,000000,33.105,33.84,32.82,33.46,473874,0
+HLIO.US,D,20250617,000000,33.14,33.46,32.47,32.64,505127,0
+HLIO.US,D,20250618,000000,32.59,32.96,31.82,31.84,257307,0
+HLIO.US,D,20250620,000000,31.84,32.19,31.205,31.36,712220,0
+HLIO.US,D,20250623,000000,31.2234,31.7,30.48,31.27,220340,0
+HLIO.US,D,20250624,000000,31.6923,32.41,31.54,31.92,521205,0
+HLIO.US,D,20250625,000000,31.9,32.055,31.35,31.52,580561,0
+HLIO.US,D,20250626,000000,32.73,34.23,32.475,32.63,1172265,0
+HLIO.US,D,20250627,000000,33,33.97,32.735,33.55,1252693,0
+HLIO.US,D,20250630,000000,33.56,33.605,32.76,33.37,593512,0
+HLIO.US,D,20250701,000000,33.22,35.5999,33.0401,34.89,504974,0
+HLIO.US,D,20250702,000000,34.99,36.21,34.41,36.03,413953,0
+HLIO.US,D,20250703,000000,36.5299,36.94,35.92,36.03,349528,0
+HLIO.US,D,20250707,000000,35.5,36.348,35.24,35.34,567197,0
+HLIO.US,D,20250708,000000,35.56,36.21,35.4485,35.5,345572,0
+HLIO.US,D,20250709,000000,35.84,35.9,34.84,35.65,385870,0
+HLIO.US,D,20250710,000000,35.635,36.775,35.6,36.66,362585,0
+HLIO.US,D,20250711,000000,36.55,36.55,35.82,36.25,396956,0
+HLIO.US,D,20250714,000000,36.2599,36.2599,34.165,34.36,373804,0
+HLIO.US,D,20250715,000000,34.65,35.6542,34.14,34.16,433589,0
+HLIO.US,D,20250716,000000,34.375,35.38,33.845,35.36,553889,0
+HLIO.US,D,20250717,000000,35.37,37.14,35.33,36.93,411597,0
+HLIO.US,D,20250718,000000,36.99,37.23,36.045,36.28,406600,0
+HLIO.US,D,20250721,000000,36.905,37.29,35.56,35.9,392900,0
+HLIO.US,D,20250722,000000,35.865,37,35.865,36.62,282405,0
+HLIO.US,D,20250723,000000,37.235,37.58,36.8,37.51,347659,0
+HLIO.US,D,20250724,000000,37.32,37.62,37.01,37.49,272559,0
+HLIO.US,D,20250725,000000,37.2884,38.29,37.03,38.18,314874,0
+HLIO.US,D,20250728,000000,38.58,38.6899,37.65,38.1,253741,0
+HLIO.US,D,20250729,000000,38.68,38.7,36.7,37.63,360874,0
+HLIO.US,D,20250730,000000,37.64,37.83,36.39,36.81,273660,0
+HLIO.US,D,20250731,000000,36.595,36.91,36.32,36.69,226051,0
+HLIO.US,D,20250801,000000,36.145,36.145,34.95,35.43,286118,0
+HLIO.US,D,20250804,000000,35.75,36.95,35.48,36.71,412124,0
+HLIO.US,D,20250805,000000,44.29,48.715,44.0301,48.12,1306725,0
+HLIO.US,D,20250806,000000,48.005,48.23,46.4701,48.02,624786,0
+HLIO.US,D,20250807,000000,48.5385,48.9888,47.59,48.4,448826,0
+HLIO.US,D,20250808,000000,48.9,49.38,48.4094,48.7,394674,0
+HLIO.US,D,20250811,000000,48.75,49.37,48.13,49.2,411150,0
+HLIO.US,D,20250812,000000,49.425,50.645,49.425,50.53,414495,0
+HLIO.US,D,20250813,000000,50.86,53.45,50.58,53.33,586405,0
+HLIO.US,D,20250814,000000,52.255,53.3039,51.67,53.21,399259,0
+HLIO.US,D,20250815,000000,53.165,53.53,51.27,51.37,411868,0
+HLIO.US,D,20250818,000000,51.43,52.6,51.36,51.49,447816,0
+HLIO.US,D,20250819,000000,51.665,52.53,51.47,52.46,409401,0
+HLIO.US,D,20250820,000000,52.28,52.28,50.93,51.35,212808,0
+HLIO.US,D,20250821,000000,51.16,52.05,50.72,51.84,391744,0
+HLIO.US,D,20250822,000000,51.986,54.44,51.986,54.23,217122,0
+HLIO.US,D,20250825,000000,54,55.12,54,54.64,287184,0
+HLIO.US,D,20250826,000000,54.955,55.56,54.1,54.2,252392,0
+HLIO.US,D,20250827,000000,54.3,54.92,53.86,54.37,291606,0
+HLIO.US,D,20250828,000000,54.01,55.035,53.77,54.91,298099,0
+HLIO.US,D,20250829,000000,54.55,55.39,53.855,54.24,217958,0
+HLIO.US,D,20250902,000000,53.01,54.03,52.62,52.81,207283,0
+HLIO.US,D,20250903,000000,52.53,53.07,52.0063,52.82,297301,0
+HLIO.US,D,20250904,000000,52.91,54.53,52.675,54.52,230364,0
+HLIO.US,D,20250905,000000,55.865,56.1,54.17,55.55,222900,0
+HLIO.US,D,20250908,000000,56.1,56.1,54.955,55.3,196582,0
+HLIO.US,D,20250909,000000,55.32,55.32,53.8,53.86,172931,0
+HLIO.US,D,20250910,000000,53.79,55.155,53.79,54.83,264409,0
+HLIO.US,D,20250911,000000,55.22,56.095,54.95,55.89,144640,0
+HLIO.US,D,20250912,000000,55.22,55.35,54.24,54.3,169478,0
+HLIO.US,D,20250915,000000,54.605,54.825,53.86,54.39,195356,0
+HLIO.US,D,20250916,000000,54.5,54.6,53.72,54.32,211035,0
+HLIO.US,D,20250917,000000,54.525,55.535,53.39,53.64,173402,0
+HLIO.US,D,20250918,000000,54.245,56.17,54.0538,55.61,167766,0
+HLIO.US,D,20250919,000000,55.685,55.72,54.015,54.35,453212,0
+HLIO.US,D,20250922,000000,53.99,54.68,53.41,54.37,156233,0
+HLIO.US,D,20250923,000000,54.6066,55.37,53.43,53.77,175222,0
+HLIO.US,D,20250924,000000,53.75,53.94,52.58,52.95,181917,0
+HLIO.US,D,20250925,000000,52.135,52.52,51.88,52.5,145829,0
+HLIO.US,D,20250926,000000,52.605,53.08,52.42,52.73,157188,0
+HLIO.US,D,20250929,000000,53.075,53.13,51.5,52.67,223151,0
+HLIO.US,D,20250930,000000,52.755,52.755,51.38,52.13,201001,0
+HLIO.US,D,20251001,000000,51.66,52.7,50.8,52.39,482596,0
+HLIO.US,D,20251002,000000,52.55,52.55,51.6,52.35,209279,0
+HLIO.US,D,20251003,000000,53.22,53.64,52.42,52.77,200879,0
+HLIO.US,D,20251006,000000,52.87,53.375,52.13,52.18,154336,0
+HLIO.US,D,20251007,000000,52,52.36,50.16,50.51,238657,0
+HLIO.US,D,20251008,000000,50.95,51.4,50.075,50.41,236012,0
+HLIO.US,D,20251009,000000,50.4,50.42,48.68,48.68,171891,0
+HLIO.US,D,20251010,000000,48.58,49.325,47.01,47.11,235051,0
+HLIO.US,D,20251013,000000,48.6541,48.6541,47.71,48.6,260836,0
+HLIO.US,D,20251014,000000,48.11,49.98,47.65,49.67,332256,0
+HLIO.US,D,20251015,000000,50.3753,54.42,50.29,53.69,952962,0
+HLIO.US,D,20251016,000000,54.48,54.72,52.885,53.15,446591,0
+HLIO.US,D,20251017,000000,52.755,53.44,51.97,52.98,265974,0
+HLIO.US,D,20251020,000000,52.7,54.23,52.39,54.13,277175,0
+HLIO.US,D,20251021,000000,53.87,55.94,53.68,55.63,182838,0
+HLIO.US,D,20251022,000000,55.54,55.54,53.05,53.16,263832,0
+HLIO.US,D,20251023,000000,53.855,56.48,53.855,56.41,216358,0
+HLIO.US,D,20251024,000000,56.94,57,55.79,56.2,217342,0
+HLIO.US,D,20251027,000000,56.675,57.61,56.15,57.1,473953,0
+HLIO.US,D,20251028,000000,56.78,57.6,56.11,57.54,413774,0
+HLIO.US,D,20251029,000000,57.365,58.52,56.235,56.86,399280,0
+HLIO.US,D,20251030,000000,56.27,57.39,55.27,55.72,143448,0
+HLIO.US,D,20251031,000000,55.0969,55.95,54.96,55.36,195010,0
+HLIO.US,D,20251103,000000,55.36,57.19,53.86,56.58,621908,0
+HLIO.US,D,20251104,000000,52.417,56.89,48.995,55.47,1099188,0
+HLIO.US,D,20251105,000000,54.84,58.7981,54.84,56.96,699561,0
+HLIO.US,D,20251106,000000,57,57.67,55.27,56.04,351437,0
+HLIO.US,D,20251107,000000,55.29,55.82,52.13,54.3,688157,0
+HLIO.US,D,20251110,000000,55.11,55.11,53.64,53.93,295587,0
+HLIO.US,D,20251111,000000,53.54,54.2722,52.84,53.12,171521,0
+HLIO.US,D,20251112,000000,53.89,54.3,53.07,53.08,160551,0
+HLIO.US,D,20251113,000000,53.1,53.46,51.71,53.44,275689,0
+HLIO.US,D,20251114,000000,52.56,53.78,52.07,53.75,275432,0
+HLIO.US,D,20251117,000000,53.33,53.92,52.25,52.27,392979,0
+HLIO.US,D,20251118,000000,52.25,52.25,50.67,50.84,304844,0
+HLIO.US,D,20251119,000000,51.03,51.75,49.86,51.72,293429,0
+HLIO.US,D,20251120,000000,52.97,53.44,49.87,50.14,419658,0
+HLIO.US,D,20251121,000000,50.075,52.755,50.045,52.09,294004,0
+HLIO.US,D,20251124,000000,52.275,52.965,51.64,52.92,312968,0
+HLIO.US,D,20251125,000000,52.52,54.72,52.52,54.29,340792,0
+HLIO.US,D,20251126,000000,53.69,54.645,53.64,53.98,215756,0
+HLIO.US,D,20251128,000000,54.11,54.8,53.68,53.99,73714,0
+HLIO.US,D,20251201,000000,53.19,54.08,52.98,53.03,154939,0
+HLIO.US,D,20251202,000000,53.655,53.69,52.82,53.29,220213,0
+HLIO.US,D,20251203,000000,53.43,54.865,53.43,54.62,315048,0
+HLIO.US,D,20251204,000000,53.88,54.835,53.1,54.15,243583,0
+HLIO.US,D,20251205,000000,54.45,55.405,53.81,54.19,268892,0
+HLIO.US,D,20251208,000000,54.73,55.13,53.48,53.6,177667,0
+HLIO.US,D,20251209,000000,53.49,53.855,53.06,53.3,157414,0
+HLIO.US,D,20251210,000000,52.72,57.285,52.72,56.32,322837,0
+HLIO.US,D,20251211,000000,56.96,57.86,55.96,57.5,333089,0
+HLIO.US,D,20251212,000000,57.905,57.905,56.57,56.8,239260,0
+HLIO.US,D,20251215,000000,57.24,57.85,56.19,57.76,289394,0
+HLIO.US,D,20251216,000000,56.78,57.46,54.5019,55.86,545315,0
+HLIO.US,D,20251217,000000,55.855,56.45,54.46,54.78,273975,0
+HLIO.US,D,20251218,000000,55.53,55.99,54.38,54.46,341266,0
+HLIO.US,D,20251219,000000,54.185,55.09,54.12,54.66,303946,0
+HLIO.US,D,20251222,000000,55.015,55.78,54.25,55.41,299604,0
+HLIO.US,D,20251223,000000,55.25,55.47,54.7,55.37,167353,0
+HLIO.US,D,20251224,000000,55.37,56.85,55.17,55.42,327111,0
+HLIO.US,D,20251226,000000,54.73,55.82,54.26,55.5,128156,0
+HLIO.US,D,20251229,000000,55.545,55.545,54.45,54.49,179678,0
+HLIO.US,D,20251230,000000,54.81,55.135,52.65,54.26,243660,0
+HLIO.US,D,20251231,000000,53.33,54.9611,53.14,53.49,190908,0
+HLIO.US,D,20260102,000000,54.47,54.78,53.345,54.71,184911,0
+HLIO.US,D,20260105,000000,55.03,57.58,54.66,56.29,229361,0
+HLIO.US,D,20260106,000000,56.315,59.55,55.27,59.46,462463,0
+HLIO.US,D,20260107,000000,59.3399,59.88,56.265,57.13,459512,0
+HLIO.US,D,20260108,000000,56.26,59.27,56.26,58.99,287425,0
+HLIO.US,D,20260109,000000,59.1,60.74,59.035,60.59,386287,0
+HLIO.US,D,20260112,000000,60.25,61.47,60.025,61.43,298489,0
+HLIO.US,D,20260113,000000,61.75,62.6352,61.43,61.86,342922,0
+HLIO.US,D,20260114,000000,61.6526,62.16,60.225,61.57,340472,0
+HLIO.US,D,20260115,000000,61.3,63.045,61.27,62.91,238435,0
+HLIO.US,D,20260116,000000,62.82,64.35,62.82,64.09,476506,0
+HLIO.US,D,20260120,000000,64.02,66,63.47,64.48,577987,0
+HLIO.US,D,20260121,000000,65.61,67.71,65.34,67.51,463628,0
+HLIO.US,D,20260122,000000,68.055,68.5599,66.51,67.05,274172,0
+HLIO.US,D,20260123,000000,66.035,67.44,65.14,65.95,377973,0
+HLIO.US,D,20260126,000000,66.31,66.85,64.91,66,321614,0
+HLIO.US,D,20260127,000000,66.305,66.98,65.24,65.82,209011,0
+HLIO.US,D,20260128,000000,65.93,66.02,63.41,64.05,323498,0
+HLIO.US,D,20260129,000000,64.74,66.095,64.05,65.95,299975,0
+HLIO.US,D,20260130,000000,65.015,66.36,64.6,64.78,314647,0
+HLIO.US,D,20260202,000000,64.32,67.665,64.28,67.26,267571,0
+HLIO.US,D,20260203,000000,67.59,69.62,67.44,69.57,361279,0
+HLIO.US,D,20260204,000000,71.5189,71.86,69.04,70.73,518828,0
+HLIO.US,D,20260205,000000,70.11,70.65,68.79,70.02,297713,0
+HLIO.US,D,20260206,000000,70.99,73.45,70.73,72.52,458931,0
+HLIO.US,D,20260209,000000,72.08,73.88,71.65,72.7,390432,0
+HLIO.US,D,20260210,000000,72.135,74.3,72.135,73.41,176516,0
+HLIO.US,D,20260211,000000,74.83,75.4,73.24,73.88,184036,0
+HLIO.US,D,20260212,000000,75.28,76.08,73.4,73.69,195391,0
+HLIO.US,D,20260213,000000,73.55,75.95,73.15,75.65,234707,0
+HLIO.US,D,20260217,000000,75.08,76.16,73.37,74.08,896515,0
+HLIO.US,D,20260218,000000,74.135,75.21,73.63,73.92,240214,0
diff --git a/daily/us/nyse stocks/1/hyac.us.txt b/daily/us/nyse stocks/1/hyac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c3b836b188ab10ddba91c1e1e9826ecdcd9843f
--- /dev/null
+++ b/daily/us/nyse stocks/1/hyac.us.txt	
@@ -0,0 +1,531 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYAC.US,D,20230921,000000,10.175,10.175,10.17,10.175,175784,0
+HYAC.US,D,20230922,000000,10.18,10.18,10.17,10.17,66888,0
+HYAC.US,D,20230925,000000,10.165,10.18,10.16,10.16,125068,0
+HYAC.US,D,20230926,000000,10.17,10.18,10.16,10.17,36035,0
+HYAC.US,D,20230928,000000,10.16,10.18,10.16,10.17,9704,0
+HYAC.US,D,20230929,000000,10.16,10.18,10.16,10.17,11103,0
+HYAC.US,D,20231002,000000,10.17,10.17,10.16,10.16,10187,0
+HYAC.US,D,20231003,000000,10.1701,10.1701,10.16,10.1701,3846,0
+HYAC.US,D,20231004,000000,10.18,10.18,10.18,10.18,334809,0
+HYAC.US,D,20231006,000000,10.19,10.19,10.18,10.185,5651,0
+HYAC.US,D,20231009,000000,10.19,10.19,10.18,10.18,2084,0
+HYAC.US,D,20231010,000000,10.19,10.2,10.18,10.19,761698,0
+HYAC.US,D,20231011,000000,10.19,10.195,10.19,10.19,158115,0
+HYAC.US,D,20231012,000000,10.195,10.2,10.19,10.195,27766,0
+HYAC.US,D,20231013,000000,10.195,10.2,10.19,10.2,665,0
+HYAC.US,D,20231016,000000,10.2,10.2,10.19,10.19,1213,0
+HYAC.US,D,20231017,000000,10.2,10.21,10.2,10.21,362775,0
+HYAC.US,D,20231018,000000,10.2,10.21,10.2,10.21,66721,0
+HYAC.US,D,20231019,000000,10.25,10.25,10.19,10.19,201766,0
+HYAC.US,D,20231020,000000,10.35,10.35,10.19,10.34,59097,0
+HYAC.US,D,20231023,000000,10.22,10.22,10.18,10.19,76784,0
+HYAC.US,D,20231024,000000,10.19,10.1933,10.19,10.19,8133,0
+HYAC.US,D,20231025,000000,10.19,10.19,10.19,10.19,25832,0
+HYAC.US,D,20231026,000000,10.2,10.2,10.19,10.19,13337,0
+HYAC.US,D,20231027,000000,10.19,10.19,10.19,10.19,32915,0
+HYAC.US,D,20231030,000000,10.2,10.21,10.19,10.19,150641,0
+HYAC.US,D,20231031,000000,10.195,10.21,10.195,10.2,202503,0
+HYAC.US,D,20231101,000000,10.205,10.25,10.2,10.21,325866,0
+HYAC.US,D,20231102,000000,10.23,10.23,10.21,10.21,10045,0
+HYAC.US,D,20231103,000000,10.2177,10.23,10.21,10.23,18428,0
+HYAC.US,D,20231106,000000,10.24,10.24,10.23,10.24,1266,0
+HYAC.US,D,20231107,000000,10.234,10.234,10.23,10.23,1080,0
+HYAC.US,D,20231108,000000,10.24,10.24,10.23,10.24,21865,0
+HYAC.US,D,20231109,000000,10.25,10.25,10.24,10.24,1990,0
+HYAC.US,D,20231113,000000,10.2464,10.2464,10.2464,10.2464,820,0
+HYAC.US,D,20231114,000000,10.24,10.26,10.24,10.26,11465,0
+HYAC.US,D,20231115,000000,10.25,10.28,10.25,10.25,15251,0
+HYAC.US,D,20231116,000000,10.24,10.25,10.24,10.25,10853,0
+HYAC.US,D,20231117,000000,10.255,10.255,10.24,10.25,44199,0
+HYAC.US,D,20231121,000000,10.26,10.26,10.24,10.25,165014,0
+HYAC.US,D,20231122,000000,10.25,10.255,10.25,10.25,18771,0
+HYAC.US,D,20231127,000000,10.26,10.27,10.25,10.26,26839,0
+HYAC.US,D,20231128,000000,10.27,10.27,10.265,10.265,1155,0
+HYAC.US,D,20231129,000000,10.27,10.27,10.27,10.27,26308,0
+HYAC.US,D,20231130,000000,10.27,10.28,10.27,10.28,35707,0
+HYAC.US,D,20231201,000000,10.28,10.28,10.27,10.27,81843,0
+HYAC.US,D,20231204,000000,10.27,10.27,10.26,10.265,414389,0
+HYAC.US,D,20231205,000000,10.26,10.275,10.26,10.27,6658,0
+HYAC.US,D,20231206,000000,10.29,10.29,10.26,10.27,32466,0
+HYAC.US,D,20231207,000000,10.2744,10.29,10.27,10.27,4625,0
+HYAC.US,D,20231208,000000,10.28,10.28,10.28,10.28,4340,0
+HYAC.US,D,20231211,000000,10.27,10.2767,10.27,10.27,152857,0
+HYAC.US,D,20231212,000000,10.28,10.28,10.28,10.28,628,0
+HYAC.US,D,20231213,000000,10.28,10.28,10.28,10.28,14001,0
+HYAC.US,D,20231214,000000,10.28,10.28,10.27,10.27,75558,0
+HYAC.US,D,20231215,000000,10.27,10.27,10.265,10.27,105620,0
+HYAC.US,D,20231218,000000,10.27,10.2701,10.27,10.2701,2513,0
+HYAC.US,D,20231219,000000,10.26,10.26,10.26,10.26,1410,0
+HYAC.US,D,20231220,000000,10.26,10.26,10.26,10.26,176,0
+HYAC.US,D,20231226,000000,10.28,10.28,10.27,10.27,814,0
+HYAC.US,D,20231227,000000,10.27,10.27,10.27,10.27,19760,0
+HYAC.US,D,20231228,000000,10.27,10.27,10.27,10.27,286,0
+HYAC.US,D,20240102,000000,10.29,10.3,10.29,10.29,77390,0
+HYAC.US,D,20240103,000000,10.3,10.3,10.3,10.3,11599,0
+HYAC.US,D,20240104,000000,10.3,10.32,10.3,10.3,23470,0
+HYAC.US,D,20240109,000000,10.325,10.325,10.3,10.3,100684,0
+HYAC.US,D,20240110,000000,10.3,10.31,10.3,10.31,15889,0
+HYAC.US,D,20240111,000000,10.3,10.3,10.3,10.3,10178,0
+HYAC.US,D,20240116,000000,10.31,10.31,10.3,10.3,1202,0
+HYAC.US,D,20240117,000000,10.3,10.3,10.3,10.3,148930,0
+HYAC.US,D,20240118,000000,10.31,10.31,10.31,10.31,20000,0
+HYAC.US,D,20240119,000000,10.316,10.35,10.316,10.35,3283,0
+HYAC.US,D,20240122,000000,10.31,10.31,10.31,10.31,38246,0
+HYAC.US,D,20240123,000000,10.31,10.31,10.31,10.31,10022,0
+HYAC.US,D,20240124,000000,10.3144,10.3144,10.3144,10.3144,3805,0
+HYAC.US,D,20240126,000000,10.32,10.32,10.315,10.315,50569,0
+HYAC.US,D,20240129,000000,10.31,10.34,10.31,10.34,129807,0
+HYAC.US,D,20240130,000000,10.33,10.34,10.33,10.335,2372,0
+HYAC.US,D,20240131,000000,10.3316,10.345,10.33,10.33,108236,0
+HYAC.US,D,20240201,000000,10.33,10.35,10.33,10.35,158584,0
+HYAC.US,D,20240202,000000,10.34,10.35,10.34,10.35,5620,0
+HYAC.US,D,20240205,000000,10.35,10.36,10.35,10.36,1135,0
+HYAC.US,D,20240207,000000,10.35,10.3667,10.35,10.36,35950,0
+HYAC.US,D,20240208,000000,10.36,10.36,10.36,10.36,50259,0
+HYAC.US,D,20240209,000000,10.3664,10.39,10.36,10.39,66700,0
+HYAC.US,D,20240212,000000,10.37,10.39,10.365,10.39,3020,0
+HYAC.US,D,20240213,000000,10.36,10.375,10.36,10.365,6760,0
+HYAC.US,D,20240214,000000,10.3605,10.3605,10.36,10.36,860,0
+HYAC.US,D,20240216,000000,10.361,10.3629,10.36,10.36,4962,0
+HYAC.US,D,20240220,000000,10.36,10.36,10.36,10.36,1056,0
+HYAC.US,D,20240221,000000,10.365,10.365,10.365,10.365,477,0
+HYAC.US,D,20240223,000000,10.3658,10.38,10.3658,10.38,6914,0
+HYAC.US,D,20240226,000000,10.361,10.38,10.36,10.36,8743,0
+HYAC.US,D,20240227,000000,10.38,10.39,10.375,10.39,49452,0
+HYAC.US,D,20240228,000000,10.38,10.3825,10.32,10.32,268155,0
+HYAC.US,D,20240229,000000,10.35,10.362,10.35,10.36,347509,0
+HYAC.US,D,20240301,000000,10.36,10.37,10.32,10.32,72513,0
+HYAC.US,D,20240304,000000,10.35,10.35,10.35,10.35,150116,0
+HYAC.US,D,20240305,000000,10.37,10.37,10.355,10.37,332130,0
+HYAC.US,D,20240306,000000,10.37,10.37,10.3627,10.3627,50507,0
+HYAC.US,D,20240307,000000,10.37,10.38,10.37,10.38,47671,0
+HYAC.US,D,20240311,000000,10.39,10.42,10.39,10.39,664,0
+HYAC.US,D,20240312,000000,10.38,10.4,10.38,10.39,120773,0
+HYAC.US,D,20240313,000000,10.38,10.4,10.38,10.4,1785,0
+HYAC.US,D,20240314,000000,10.4,10.4,10.4,10.4,1674,0
+HYAC.US,D,20240315,000000,10.38,10.4,10.37,10.37,1979,0
+HYAC.US,D,20240318,000000,10.3748,10.4,10.37,10.37,3866,0
+HYAC.US,D,20240319,000000,10.4009,10.41,10.4,10.4,6935,0
+HYAC.US,D,20240320,000000,10.4,10.4,10.4,10.4,80471,0
+HYAC.US,D,20240321,000000,10.39,10.4,10.39,10.39,117448,0
+HYAC.US,D,20240322,000000,10.41,10.42,10.39,10.39,23206,0
+HYAC.US,D,20240325,000000,10.42,10.42,10.38,10.38,5903,0
+HYAC.US,D,20240326,000000,10.44,10.44,10.39,10.42,2795,0
+HYAC.US,D,20240327,000000,10.42,10.42,10.41,10.42,3722,0
+HYAC.US,D,20240328,000000,10.38,10.42,10.38,10.42,3008,0
+HYAC.US,D,20240401,000000,10.38,10.42,10.38,10.42,1616,0
+HYAC.US,D,20240402,000000,10.425,10.43,10.42,10.43,4763,0
+HYAC.US,D,20240403,000000,10.5,10.5,10.49,10.49,365,0
+HYAC.US,D,20240404,000000,10.42,10.46,10.42,10.43,133688,0
+HYAC.US,D,20240405,000000,10.42,10.43,10.42,10.42,51724,0
+HYAC.US,D,20240408,000000,10.42,10.43,10.4144,10.43,5071,0
+HYAC.US,D,20240409,000000,10.44,10.44,10.41,10.42,34077,0
+HYAC.US,D,20240410,000000,10.42,10.44,10.42,10.43,41667,0
+HYAC.US,D,20240411,000000,10.43,10.45,10.43,10.45,111831,0
+HYAC.US,D,20240412,000000,10.44,10.47,10.44,10.45,3911,0
+HYAC.US,D,20240415,000000,10.45,10.45,10.45,10.45,1625,0
+HYAC.US,D,20240416,000000,10.453,10.47,10.453,10.47,3390,0
+HYAC.US,D,20240417,000000,10.47,10.47,10.47,10.47,39310,0
+HYAC.US,D,20240418,000000,10.47,10.48,10.47,10.47,50671,0
+HYAC.US,D,20240419,000000,10.47,10.47,10.45,10.45,22030,0
+HYAC.US,D,20240422,000000,10.461,10.461,10.46,10.46,9173,0
+HYAC.US,D,20240423,000000,10.46,10.4701,10.46,10.47,104618,0
+HYAC.US,D,20240424,000000,10.47,10.4706,10.46,10.47,79979,0
+HYAC.US,D,20240425,000000,10.485,10.49,10.47,10.49,93340,0
+HYAC.US,D,20240429,000000,10.99,10.99,10.47,10.47,1905,0
+HYAC.US,D,20240430,000000,10.4858,10.49,10.48,10.49,58464,0
+HYAC.US,D,20240501,000000,10.5,10.5,10.4903,10.5,14176,0
+HYAC.US,D,20240506,000000,10.55,10.55,10.5,10.5,2336,0
+HYAC.US,D,20240507,000000,10.99,10.99,10.5,10.5,15434,0
+HYAC.US,D,20240508,000000,10.5,10.5,10.5,10.5,2330,0
+HYAC.US,D,20240509,000000,10.515,10.515,10.5,10.51,7714,0
+HYAC.US,D,20240510,000000,10.501,10.52,10.5,10.52,4068,0
+HYAC.US,D,20240513,000000,10.51,10.522,10.51,10.52,11663,0
+HYAC.US,D,20240514,000000,10.46,10.5,10.46,10.5,2737,0
+HYAC.US,D,20240515,000000,10.525,10.525,10.5,10.525,2689,0
+HYAC.US,D,20240516,000000,10.5,10.5,10.5,10.5,2517,0
+HYAC.US,D,20240517,000000,10.5499,10.55,10.5,10.53,6949,0
+HYAC.US,D,20240520,000000,10.51,10.52,10.51,10.51,9587,0
+HYAC.US,D,20240521,000000,10.55,10.55,10.51,10.515,1294851,0
+HYAC.US,D,20240522,000000,10.53,10.53,10.51,10.51,55165,0
+HYAC.US,D,20240523,000000,10.51,10.53,10.51,10.53,3675,0
+HYAC.US,D,20240524,000000,10.515,10.52,10.47,10.47,8076,0
+HYAC.US,D,20240528,000000,10.52,10.52,10.51,10.52,27394,0
+HYAC.US,D,20240529,000000,10.52,10.53,10.52,10.53,505,0
+HYAC.US,D,20240530,000000,10.53,10.53,10.52,10.52,4210,0
+HYAC.US,D,20240531,000000,10.55,10.55,10.5258,10.5258,11249,0
+HYAC.US,D,20240603,000000,10.53,10.53,10.52,10.53,6778,0
+HYAC.US,D,20240604,000000,10.525,10.54,10.52,10.535,238721,0
+HYAC.US,D,20240605,000000,10.52,10.53,10.52,10.53,4668,0
+HYAC.US,D,20240606,000000,10.53,10.535,10.52,10.5295,17811,0
+HYAC.US,D,20240607,000000,10.52,10.54,10.52,10.54,1391,0
+HYAC.US,D,20240610,000000,10.5301,10.535,10.53,10.5333,1258,0
+HYAC.US,D,20240611,000000,10.525,10.53,10.52,10.53,542,0
+HYAC.US,D,20240612,000000,10.525,10.53,10.515,10.515,25257,0
+HYAC.US,D,20240613,000000,10.51,10.515,10.505,10.51,44825,0
+HYAC.US,D,20240614,000000,10.5103,10.5103,10.51,10.51,14467,0
+HYAC.US,D,20240617,000000,10.52,10.52,10.5,10.5,8350,0
+HYAC.US,D,20240618,000000,10.515,10.515,10.51,10.51,6528,0
+HYAC.US,D,20240620,000000,10.51,10.515,10.505,10.51,154025,0
+HYAC.US,D,20240621,000000,10.51,10.52,10.505,10.52,418409,0
+HYAC.US,D,20240624,000000,10.54,10.54,10.51,10.52,1021,0
+HYAC.US,D,20240626,000000,10.53,10.53,10.51,10.5101,80058,0
+HYAC.US,D,20240627,000000,10.51,10.52,10.51,10.52,393960,0
+HYAC.US,D,20240628,000000,10.52,10.5205,10.51,10.51,41256,0
+HYAC.US,D,20240701,000000,10.52,10.52,10.51,10.51,202313,0
+HYAC.US,D,20240702,000000,10.52,10.53,10.51,10.53,721827,0
+HYAC.US,D,20240703,000000,10.54,10.54,10.53,10.53,154605,0
+HYAC.US,D,20240705,000000,10.55,10.56,10.54,10.54,3821,0
+HYAC.US,D,20240708,000000,10.5266,10.55,10.52,10.54,10014,0
+HYAC.US,D,20240709,000000,10.56,10.56,10.52,10.54,10449,0
+HYAC.US,D,20240710,000000,10.53,10.55,10.53,10.55,933,0
+HYAC.US,D,20240711,000000,10.5333,10.55,10.53,10.54,659,0
+HYAC.US,D,20240712,000000,10.5301,10.54,10.53,10.53,154754,0
+HYAC.US,D,20240715,000000,10.55,10.55,10.55,10.55,103,0
+HYAC.US,D,20240716,000000,10.56,10.56,10.54,10.55,7910,0
+HYAC.US,D,20240717,000000,10.56,10.56,10.56,10.56,106,0
+HYAC.US,D,20240718,000000,10.545,10.56,10.545,10.55,92484,0
+HYAC.US,D,20240719,000000,10.56,10.56,10.55,10.5599,1216,0
+HYAC.US,D,20240722,000000,10.55,10.56,10.54,10.54,6805,0
+HYAC.US,D,20240723,000000,10.56,10.57,10.55,10.57,189619,0
+HYAC.US,D,20240724,000000,10.56,10.57,10.56,10.57,13025,0
+HYAC.US,D,20240725,000000,10.57,10.59,10.56,10.57,5834,0
+HYAC.US,D,20240726,000000,10.56,10.57,10.56,10.57,120447,0
+HYAC.US,D,20240729,000000,10.58,10.58,10.56,10.56,169947,0
+HYAC.US,D,20240730,000000,10.58,10.58,10.57,10.57,400280,0
+HYAC.US,D,20240731,000000,10.58,10.58,10.57,10.575,300967,0
+HYAC.US,D,20240801,000000,10.59,10.59,10.57,10.57,1628,0
+HYAC.US,D,20240802,000000,10.57,10.58,10.56,10.58,13406,0
+HYAC.US,D,20240805,000000,10.575,10.61,10.57,10.61,51649,0
+HYAC.US,D,20240806,000000,10.61,10.61,10.61,10.61,360,0
+HYAC.US,D,20240807,000000,10.59,10.59,10.59,10.59,217,0
+HYAC.US,D,20240808,000000,10.6,10.6,10.6,10.6,111,0
+HYAC.US,D,20240809,000000,10.62,10.62,10.62,10.62,114,0
+HYAC.US,D,20240812,000000,10.62,10.62,10.5951,10.61,4630,0
+HYAC.US,D,20240813,000000,10.62,10.62,10.605,10.605,1133,0
+HYAC.US,D,20240814,000000,10.62,10.62,10.6,10.6,102739,0
+HYAC.US,D,20240815,000000,10.5914,10.6,10.5914,10.6,10723,0
+HYAC.US,D,20240816,000000,10.604,10.604,10.604,10.604,607,0
+HYAC.US,D,20240819,000000,10.6,10.61,10.59,10.59,618,0
+HYAC.US,D,20240820,000000,10.59,10.63,10.59,10.61,430827,0
+HYAC.US,D,20240821,000000,10.68,10.68,10.6,10.61,53954,0
+HYAC.US,D,20240822,000000,10.6,10.61,10.6,10.6,111168,0
+HYAC.US,D,20240823,000000,10.6,10.62,10.6,10.6,782641,0
+HYAC.US,D,20240826,000000,10.6,10.61,10.6,10.6,1589964,0
+HYAC.US,D,20240827,000000,10.61,10.6192,10.61,10.61,83110,0
+HYAC.US,D,20240828,000000,10.635,10.635,10.61,10.61,5080,0
+HYAC.US,D,20240829,000000,10.62,10.62,10.62,10.62,559,0
+HYAC.US,D,20240830,000000,10.64,10.64,10.61,10.63,400,0
+HYAC.US,D,20240903,000000,10.61,10.615,10.61,10.615,7365,0
+HYAC.US,D,20240904,000000,10.62,10.6204,10.62,10.6204,8896,0
+HYAC.US,D,20240905,000000,10.62,10.64,10.62,10.62,14359,0
+HYAC.US,D,20240906,000000,10.63,10.64,10.63,10.63,15063,0
+HYAC.US,D,20240909,000000,10.62,10.64,10.62,10.62,55797,0
+HYAC.US,D,20240910,000000,10.62,10.64,10.62,10.63,591792,0
+HYAC.US,D,20240911,000000,10.64,10.64,10.63,10.63,56993,0
+HYAC.US,D,20240913,000000,10.64,10.64,10.64,10.64,31246,0
+HYAC.US,D,20240916,000000,10.63,10.65,10.63,10.65,55001,0
+HYAC.US,D,20240917,000000,10.64,10.65,10.64,10.65,104230,0
+HYAC.US,D,20240918,000000,10.64,10.66,10.64,10.6599,1870,0
+HYAC.US,D,20240919,000000,10.6564,10.66,10.6564,10.66,839,0
+HYAC.US,D,20240920,000000,10.68,10.68,10.65,10.66,10739,0
+HYAC.US,D,20240923,000000,10.68,10.68,10.68,10.68,136,0
+HYAC.US,D,20240924,000000,10.66,10.67,10.65,10.67,134012,0
+HYAC.US,D,20240925,000000,10.66,10.665,10.65,10.665,932586,0
+HYAC.US,D,20240926,000000,10.6535,10.69,10.6535,10.69,4468,0
+HYAC.US,D,20240930,000000,10.66,10.7,10.66,10.66,8175,0
+HYAC.US,D,20241001,000000,10.72,10.72,10.66,10.68,463,0
+HYAC.US,D,20241002,000000,10.72,10.72,10.72,10.72,149,0
+HYAC.US,D,20241003,000000,10.78,10.82,10.78,10.82,206,0
+HYAC.US,D,20241004,000000,10.99,10.99,10.69,10.69,2261,0
+HYAC.US,D,20241007,000000,10.65,10.75,10.65,10.75,5458,0
+HYAC.US,D,20241008,000000,10.8,10.8,10.66,10.66,2166,0
+HYAC.US,D,20241009,000000,10.8,10.8,10.66,10.66,21690,0
+HYAC.US,D,20241010,000000,10.8,10.8,10.66,10.66,3388,0
+HYAC.US,D,20241011,000000,10.78,10.78,10.66,10.66,2629,0
+HYAC.US,D,20241014,000000,10.8,10.8,10.66,10.67,1009,0
+HYAC.US,D,20241015,000000,10.79,10.79,10.6601,10.6702,35106,0
+HYAC.US,D,20241016,000000,10.79,10.79,10.66,10.66,1265,0
+HYAC.US,D,20241017,000000,10.83,11.2,10.66,10.69,4734,0
+HYAC.US,D,20241018,000000,10.69,10.86,10.67,10.86,8070,0
+HYAC.US,D,20241021,000000,10.8,10.8,10.67,10.67,5792,0
+HYAC.US,D,20241022,000000,10.82,10.82,10.67,10.67,673,0
+HYAC.US,D,20241023,000000,10.81,10.81,10.67,10.67,16759,0
+HYAC.US,D,20241024,000000,10.79,10.91,10.66,10.69,2485,0
+HYAC.US,D,20241025,000000,10.7113,10.97,10.68,10.68,2668,0
+HYAC.US,D,20241028,000000,10.7142,10.7142,10.67,10.69,52074,0
+HYAC.US,D,20241029,000000,10.67,10.69,10.67,10.68,11021,0
+HYAC.US,D,20241030,000000,10.68,10.69,10.68,10.68,64658,0
+HYAC.US,D,20241031,000000,10.68,10.68,10.68,10.68,713,0
+HYAC.US,D,20241101,000000,10.69,10.69,10.68,10.68,13554,0
+HYAC.US,D,20241104,000000,10.7112,10.7112,10.68,10.7,80648,0
+HYAC.US,D,20241105,000000,10.69,10.75,10.69,10.69,16078,0
+HYAC.US,D,20241106,000000,10.66,10.71,10.66,10.69,34568,0
+HYAC.US,D,20241107,000000,10.81,10.81,10.69,10.7,54861,0
+HYAC.US,D,20241108,000000,10.7,10.71,10.695,10.7,4639,0
+HYAC.US,D,20241111,000000,10.7,10.7,10.7,10.7,287952,0
+HYAC.US,D,20241113,000000,10.7,10.71,10.7,10.71,25284,0
+HYAC.US,D,20241114,000000,10.71,10.71,10.7,10.71,8722,0
+HYAC.US,D,20241115,000000,10.7,10.7,10.7,10.7,207,0
+HYAC.US,D,20241119,000000,10.71,10.7599,10.71,10.7599,22127,0
+HYAC.US,D,20241120,000000,10.76,10.76,10.76,10.76,7694,0
+HYAC.US,D,20241121,000000,10.71,10.72,10.71,10.71,41450,0
+HYAC.US,D,20241122,000000,10.71,10.72,10.71,10.72,12577,0
+HYAC.US,D,20241125,000000,10.72,10.73,10.72,10.73,8314,0
+HYAC.US,D,20241126,000000,10.73,10.7371,10.72,10.73,3000,0
+HYAC.US,D,20241127,000000,10.73,10.7492,10.73,10.7492,5261,0
+HYAC.US,D,20241202,000000,10.75,10.75,10.74,10.74,38330,0
+HYAC.US,D,20241203,000000,10.74,10.74,10.74,10.74,316,0
+HYAC.US,D,20241204,000000,10.73,10.73,10.73,10.73,137535,0
+HYAC.US,D,20241205,000000,10.73,10.7301,10.73,10.7301,1029,0
+HYAC.US,D,20241206,000000,10.73,10.74,10.73,10.74,629,0
+HYAC.US,D,20241209,000000,10.75,10.75,10.73,10.75,3013,0
+HYAC.US,D,20241210,000000,10.75,10.755,10.75,10.755,8083,0
+HYAC.US,D,20241211,000000,10.75,10.762,10.75,10.762,5000,0
+HYAC.US,D,20241212,000000,10.775,10.775,10.75,10.75,5593,0
+HYAC.US,D,20241213,000000,10.75,10.7501,10.75,10.75,8721,0
+HYAC.US,D,20241216,000000,10.75,10.7692,10.75,10.76,66790,0
+HYAC.US,D,20241217,000000,10.76,10.8,10.76,10.76,16014,0
+HYAC.US,D,20241218,000000,10.76,10.8,10.76,10.76,23670,0
+HYAC.US,D,20241219,000000,10.7736,10.7736,10.76,10.76,1361,0
+HYAC.US,D,20241220,000000,10.78,10.78,10.74,10.76,79820,0
+HYAC.US,D,20241223,000000,10.76,10.775,10.76,10.775,2791,0
+HYAC.US,D,20241226,000000,10.78,10.78,10.75,10.76,2455,0
+HYAC.US,D,20241227,000000,10.75,10.76,10.75,10.76,857,0
+HYAC.US,D,20241230,000000,10.76,10.76,10.76,10.76,362,0
+HYAC.US,D,20241231,000000,10.77,10.77,10.76,10.77,27785,0
+HYAC.US,D,20250102,000000,10.77,10.77,10.76,10.77,4130,0
+HYAC.US,D,20250103,000000,10.77,10.77,10.77,10.77,279,0
+HYAC.US,D,20250106,000000,10.8,10.8,10.7601,10.77,28239,0
+HYAC.US,D,20250107,000000,10.78,10.78,10.76,10.78,4416,0
+HYAC.US,D,20250108,000000,10.79,10.8,10.78,10.79,154398,0
+HYAC.US,D,20250110,000000,10.79,10.8,10.79,10.795,1345,0
+HYAC.US,D,20250113,000000,10.8,10.8,10.7804,10.8,26064,0
+HYAC.US,D,20250114,000000,10.79,10.8,10.79,10.79,13274,0
+HYAC.US,D,20250115,000000,10.8,10.8,10.8,10.8,1316,0
+HYAC.US,D,20250116,000000,10.79,10.8,10.79,10.8,2884,0
+HYAC.US,D,20250121,000000,10.82,10.82,10.78,10.82,7980,0
+HYAC.US,D,20250122,000000,10.81,10.85,10.81,10.81,2652,0
+HYAC.US,D,20250123,000000,10.81,10.93,10.81,10.81,10726,0
+HYAC.US,D,20250124,000000,10.81,10.8217,10.81,10.81,22722,0
+HYAC.US,D,20250127,000000,10.82,10.82,10.82,10.82,517,0
+HYAC.US,D,20250128,000000,10.8,10.82,10.8,10.82,1452,0
+HYAC.US,D,20250129,000000,10.8144,10.82,10.81,10.815,4833,0
+HYAC.US,D,20250130,000000,10.82,10.82,10.81,10.82,10398,0
+HYAC.US,D,20250131,000000,10.82,10.82,10.82,10.82,611,0
+HYAC.US,D,20250203,000000,10.8304,10.8304,10.81,10.81,1695,0
+HYAC.US,D,20250205,000000,10.81,10.83,10.81,10.82,3587,0
+HYAC.US,D,20250206,000000,10.83,10.86,10.81,10.81,632197,0
+HYAC.US,D,20250207,000000,10.85,10.85,10.85,10.85,1038,0
+HYAC.US,D,20250210,000000,10.8605,10.88,10.85,10.85,33564,0
+HYAC.US,D,20250211,000000,10.85,10.88,10.85,10.86,642455,0
+HYAC.US,D,20250212,000000,10.86,10.86,10.85,10.86,6145,0
+HYAC.US,D,20250213,000000,10.86,10.86,10.86,10.86,2133,0
+HYAC.US,D,20250214,000000,10.86,10.865958,10.86,10.86,4115,0
+HYAC.US,D,20250218,000000,10.86,10.88,10.86,10.867,1645,0
+HYAC.US,D,20250219,000000,10.88,10.88,10.86,10.86,1439,0
+HYAC.US,D,20250220,000000,10.86,10.86,10.86,10.86,1320,0
+HYAC.US,D,20250221,000000,10.87,10.87,10.86,10.87,5868,0
+HYAC.US,D,20250224,000000,10.88,10.88,10.86,10.87,1768,0
+HYAC.US,D,20250225,000000,10.87,10.87,10.87,10.87,585,0
+HYAC.US,D,20250226,000000,10.86,10.93,10.86,10.93,6098,0
+HYAC.US,D,20250227,000000,10.88,10.88,10.87,10.88,17255,0
+HYAC.US,D,20250228,000000,10.89,10.89,10.89,10.89,1056,0
+HYAC.US,D,20250303,000000,10.9,10.9,10.9,10.9,4182,0
+HYAC.US,D,20250304,000000,10.9,10.9,10.87,10.89,153263,0
+HYAC.US,D,20250305,000000,10.89,10.91,10.89,10.91,103239,0
+HYAC.US,D,20250306,000000,10.89,10.91,10.89,10.91,921,0
+HYAC.US,D,20250307,000000,10.89,10.891,10.89,10.89,3953,0
+HYAC.US,D,20250310,000000,10.89,10.9001,10.89,10.9001,1333,0
+HYAC.US,D,20250311,000000,10.9,10.9,10.89,10.89,1613,0
+HYAC.US,D,20250312,000000,10.9,10.9,10.89,10.89,693,0
+HYAC.US,D,20250313,000000,10.9,10.9,10.8902,10.9,6401,0
+HYAC.US,D,20250317,000000,10.89,10.9,10.89,10.9,16366,0
+HYAC.US,D,20250318,000000,10.911,10.911,10.89,10.91,4939,0
+HYAC.US,D,20250321,000000,10.8768,10.91,10.8768,10.91,320,0
+HYAC.US,D,20250324,000000,10.91,10.91,10.91,10.91,155,0
+HYAC.US,D,20250325,000000,10.92,10.95,10.91,10.93,33824,0
+HYAC.US,D,20250326,000000,10.92,10.95,10.92,10.95,2320,0
+HYAC.US,D,20250328,000000,10.94,10.99,10.94,10.99,3249,0
+HYAC.US,D,20250331,000000,10.943,10.99,10.943,10.99,7179,0
+HYAC.US,D,20250401,000000,10.88,10.88,10.88,10.88,4260,0
+HYAC.US,D,20250402,000000,10.9305,10.95,10.88,10.93,6503,0
+HYAC.US,D,20250403,000000,10.94,11.04,10.94,10.96,955,0
+HYAC.US,D,20250404,000000,10.94,10.96,10.931,10.94,2389,0
+HYAC.US,D,20250407,000000,10.971,10.971,10.93,10.94,205420,0
+HYAC.US,D,20250408,000000,11.02,11.03,10.99,11.03,566,0
+HYAC.US,D,20250409,000000,10.94,11,10.94,11,1739,0
+HYAC.US,D,20250411,000000,10.98,10.98,10.98,10.98,255477,0
+HYAC.US,D,20250414,000000,10.98,10.99,10.97,10.99,13500,0
+HYAC.US,D,20250416,000000,10.98,11,10.95,10.99,230248,0
+HYAC.US,D,20250417,000000,10.955,10.96,10.95,10.96,9856,0
+HYAC.US,D,20250421,000000,10.96,10.96,10.96,10.96,203,0
+HYAC.US,D,20250422,000000,10.96,10.96,10.96,10.96,160,0
+HYAC.US,D,20250423,000000,10.96,10.96,10.95,10.96,7742,0
+HYAC.US,D,20250424,000000,10.99,11.04,10.99,10.9989,16710,0
+HYAC.US,D,20250425,000000,11.02,11.04,11.01,11.03,73278,0
+HYAC.US,D,20250428,000000,11.05,11.06,11.05,11.06,20212,0
+HYAC.US,D,20250429,000000,11.055,11.055,11.055,11.055,228,0
+HYAC.US,D,20250430,000000,11.07,11.07,11.06,11.06,351852,0
+HYAC.US,D,20250501,000000,11.06,11.07,11.05,11.07,321241,0
+HYAC.US,D,20250502,000000,11.105,11.14,11.105,11.105,2363,0
+HYAC.US,D,20250505,000000,11.07,11.0783,11.07,11.07,252774,0
+HYAC.US,D,20250506,000000,11.0401,11.08,11.0401,11.075,1009,0
+HYAC.US,D,20250507,000000,11.075,11.075,11.04,11.054,114030,0
+HYAC.US,D,20250508,000000,11.05,11.08,11.05,11.05,23630,0
+HYAC.US,D,20250509,000000,11.06,11.09,11.01,11.04,1673,0
+HYAC.US,D,20250512,000000,11.06,11.07,11.01,11.07,1781,0
+HYAC.US,D,20250513,000000,11.0546,11.09,11.05,11.06,189226,0
+HYAC.US,D,20250514,000000,11.02,11.0508,11.02,11.05,6772,0
+HYAC.US,D,20250515,000000,11.02,11.05,11.02,11.05,233,0
+HYAC.US,D,20250516,000000,11.04,11.04,11.04,11.04,137,0
+HYAC.US,D,20250519,000000,11.04,11.04,11.04,11.04,105,0
+HYAC.US,D,20250520,000000,11.04,11.04,11.04,11.04,155,0
+HYAC.US,D,20250521,000000,11.04,11.04,11.04,11.04,150,0
+HYAC.US,D,20250522,000000,11.04,11.04,11.04,11.04,167469,0
+HYAC.US,D,20250523,000000,11.04,11.045,11.04,11.04,935,0
+HYAC.US,D,20250527,000000,11.04,11.04,11.04,11.04,121,0
+HYAC.US,D,20250528,000000,11.04,11.04,11.04,11.04,11257,0
+HYAC.US,D,20250529,000000,11.04,11.04,11.04,11.04,519,0
+HYAC.US,D,20250530,000000,11.06,11.06,11.04,11.04,55473,0
+HYAC.US,D,20250602,000000,11.05,11.05,11.05,11.05,119,0
+HYAC.US,D,20250603,000000,11.06,11.083,11.05,11.05,28787,0
+HYAC.US,D,20250604,000000,11.05,11.07,11.05,11.05,13394,0
+HYAC.US,D,20250605,000000,11.09,11.11,11.07,11.105,278258,0
+HYAC.US,D,20250606,000000,11.1,11.1,11.1,11.1,566,0
+HYAC.US,D,20250609,000000,11.1,11.1,11.065,11.0754,19648,0
+HYAC.US,D,20250611,000000,11.06,11.061,11.06,11.0604,3618,0
+HYAC.US,D,20250612,000000,11.085,11.085,11.06,11.085,8208,0
+HYAC.US,D,20250616,000000,11.06,11.061,11.05,11.06,11500,0
+HYAC.US,D,20250617,000000,11.07,11.071,11.07,11.07,497214,0
+HYAC.US,D,20250618,000000,11.08,11.08,11.07,11.08,8729,0
+HYAC.US,D,20250620,000000,11.1,11.1,11.1,11.1,103,0
+HYAC.US,D,20250624,000000,11.093,11.1,11.06,11.1,990,0
+HYAC.US,D,20250625,000000,11.06,11.08,11.05,11.06,15508,0
+HYAC.US,D,20250626,000000,11.08,11.1,11.08,11.1,124721,0
+HYAC.US,D,20250627,000000,11.1,11.1,11.1,11.1,198879,0
+HYAC.US,D,20250630,000000,11.1035,11.11,11.1,11.1,180621,0
+HYAC.US,D,20250701,000000,11.11,11.11,11.105,11.105,2110,0
+HYAC.US,D,20250702,000000,11.1,11.1,11.0601,11.08,204171,0
+HYAC.US,D,20250703,000000,11.08,11.08,11.06,11.06,200512,0
+HYAC.US,D,20250707,000000,11.08,11.08,11.05,11.07,11649,0
+HYAC.US,D,20250708,000000,11.08,11.08,11.07,11.075,32567,0
+HYAC.US,D,20250709,000000,11.06,11.07,11.05,11.07,62691,0
+HYAC.US,D,20250710,000000,11.08,11.085,11.06,11.06,685271,0
+HYAC.US,D,20250711,000000,11.06,11.15,11.06,11.06,5033,0
+HYAC.US,D,20250714,000000,11.06,11.065,11.06,11.065,102018,0
+HYAC.US,D,20250715,000000,11.06,11.07,11.06,11.065,172296,0
+HYAC.US,D,20250716,000000,11.11,11.15,11.11,11.13,2665060,0
+HYAC.US,D,20250717,000000,11.14,11.15,11.1104,11.15,6579,0
+HYAC.US,D,20250718,000000,11.13,11.14,11.13,11.14,1540298,0
+HYAC.US,D,20250721,000000,11.11,11.15,11.09,11.11,2242028,0
+HYAC.US,D,20250722,000000,11.12,11.13,11.12,11.13,101341,0
+HYAC.US,D,20250723,000000,11.13,11.13,11.12,11.13,38104,0
+HYAC.US,D,20250724,000000,11.14,11.14,11.13,11.13,100702,0
+HYAC.US,D,20250725,000000,11.12,11.17,11.11,11.17,2683,0
+HYAC.US,D,20250728,000000,11.15,11.16,11.15,11.16,176217,0
+HYAC.US,D,20250729,000000,11.16,11.16,11.16,11.16,514,0
+HYAC.US,D,20250731,000000,11.17,11.18,11.15,11.18,50950,0
+HYAC.US,D,20250801,000000,11.17,11.2,11.17,11.2,50737,0
+HYAC.US,D,20250806,000000,11.17,11.1826,11.17,11.18,13511,0
+HYAC.US,D,20250807,000000,11.18,11.18,11.16,11.18,318424,0
+HYAC.US,D,20250811,000000,11.19,11.2,11.19,11.19,352,0
+HYAC.US,D,20250812,000000,11.2,11.2,11.195,11.2,15093,0
+HYAC.US,D,20250813,000000,11.19,11.19,11.19,11.19,86421,0
+HYAC.US,D,20250814,000000,11.2,11.2,11.2,11.2,200041,0
+HYAC.US,D,20250815,000000,11.2008,11.2008,11.2008,11.2008,3017,0
+HYAC.US,D,20250819,000000,11.2017,11.205,11.19,11.19,77706,0
+HYAC.US,D,20250820,000000,11.2,11.22,11.17,11.17,207747,0
+HYAC.US,D,20250821,000000,11.2,11.2,11.2,11.2,2773,0
+HYAC.US,D,20250822,000000,11.2,11.2,11.19,11.19,1408,0
+HYAC.US,D,20250825,000000,11.21,11.21,11.2,11.2,723,0
+HYAC.US,D,20250828,000000,11.21,11.21,11.21,11.21,1162,0
+HYAC.US,D,20250829,000000,11.22,11.22,11.22,11.22,171,0
+HYAC.US,D,20250902,000000,11.22,11.22,11.215,11.22,51771,0
+HYAC.US,D,20250903,000000,11.22,11.22,11.22,11.22,3234,0
+HYAC.US,D,20250908,000000,11.23,11.23,11.225,11.23,139891,0
+HYAC.US,D,20250911,000000,11.23,11.24,11.23,11.24,327,0
+HYAC.US,D,20250918,000000,11.21,11.21,11.21,11.21,790,0
+HYAC.US,D,20250922,000000,11.23,11.23,11.23,11.23,1044,0
+HYAC.US,D,20250923,000000,11.22,11.39,11.22,11.39,1765,0
+HYAC.US,D,20250930,000000,11.25,11.34,11.25,11.34,394,0
+HYAC.US,D,20251001,000000,11.24,11.24,11.24,11.24,2770,0
+HYAC.US,D,20251003,000000,11.3319,11.35,11.2786,11.35,59078,0
+HYAC.US,D,20251006,000000,11.35,11.35,11.35,11.35,357,0
+HYAC.US,D,20251009,000000,11.3063,11.3063,11.27,11.27,1078,0
+HYAC.US,D,20251010,000000,11.38,11.39,11.285,11.3,175976,0
+HYAC.US,D,20251013,000000,11.29,11.305,11.26,11.3,6977,0
+HYAC.US,D,20251014,000000,11.3,11.32,11.3,11.3082,78826,0
+HYAC.US,D,20251015,000000,11.31,11.3108,11.3036,11.3036,2500,0
+HYAC.US,D,20251016,000000,11.28,11.2973,11.27,11.28,10340,0
+HYAC.US,D,20251017,000000,11.32,11.32,11.26,11.32,345,0
+HYAC.US,D,20251020,000000,11.3199,11.35,11.3199,11.32,56482,0
+HYAC.US,D,20251021,000000,11.32,11.35,11.32,11.32,747,0
+HYAC.US,D,20251022,000000,11.31,11.31,11.31,11.31,1722,0
+HYAC.US,D,20251023,000000,11.31,11.35,11.31,11.35,649,0
+HYAC.US,D,20251024,000000,11.35,11.35,11.35,11.35,131,0
+HYAC.US,D,20251028,000000,11.28,11.28,11.28,11.28,125,0
+HYAC.US,D,20251029,000000,11.29,11.32,11.29,11.32,11644,0
+HYAC.US,D,20251031,000000,11.32,11.32,11.32,11.32,334,0
+HYAC.US,D,20251104,000000,11.32,11.32,11.3,11.3,27162,0
+HYAC.US,D,20251107,000000,11.3,11.31,11.2965,11.31,5238,0
+HYAC.US,D,20251112,000000,11.35,11.35,11.35,11.35,1224,0
+HYAC.US,D,20251113,000000,11.35,11.35,11.32,11.32,25452,0
+HYAC.US,D,20251114,000000,11.32,11.3201,11.32,11.32,4003,0
+HYAC.US,D,20251118,000000,11.31,11.32,11.26,11.32,649,0
+HYAC.US,D,20251120,000000,11.32,11.3398,11.32,11.3398,1117,0
+HYAC.US,D,20251121,000000,11.32,11.33,11.32,11.33,8351,0
+HYAC.US,D,20251125,000000,11.33,11.33,11.33,11.33,3898,0
+HYAC.US,D,20251126,000000,11.33,11.33,11.32,11.33,73857,0
+HYAC.US,D,20251201,000000,11.28,11.295,11.27,11.295,51325,0
+HYAC.US,D,20251203,000000,11.3,11.31,11.3,11.31,556785,0
+HYAC.US,D,20251204,000000,11.309,11.309,11.309,11.309,1060,0
+HYAC.US,D,20251205,000000,11.3,11.3,11.295,11.295,4495,0
+HYAC.US,D,20251208,000000,11.3,11.31,11.3,11.31,25470,0
+HYAC.US,D,20251209,000000,11.3338,11.34,11.3338,11.34,1206,0
+HYAC.US,D,20251210,000000,11.405,11.48,11.32,11.35,8204,0
+HYAC.US,D,20251211,000000,11.31,11.32,11.31,11.32,6693,0
+HYAC.US,D,20251212,000000,11.32,11.33,11.32,11.33,14302,0
+HYAC.US,D,20251215,000000,11.334,11.3352,11.3,11.3,36603,0
+HYAC.US,D,20251216,000000,11.34,11.34,11.34,11.34,1205,0
+HYAC.US,D,20251217,000000,11.335,11.35,11.335,11.35,180930,0
+HYAC.US,D,20251218,000000,11.375,11.4,11.35,11.38,615923,0
+HYAC.US,D,20251219,000000,11.37,11.37,11.37,11.37,205,0
+HYAC.US,D,20251222,000000,11.36,11.36,11.36,11.36,112,0
+HYAC.US,D,20251223,000000,11.39,11.39,11.39,11.39,372,0
+HYAC.US,D,20251224,000000,11.3768,11.38,11.3768,11.38,696,0
+HYAC.US,D,20251226,000000,11.375,11.375,11.35,11.375,491,0
+HYAC.US,D,20251229,000000,11.38,11.43,11.36,11.38,56928,0
+HYAC.US,D,20251230,000000,11.38,11.43,11.37,11.39,25214,0
+HYAC.US,D,20251231,000000,11.38,11.43,11.38,11.38,2456,0
+HYAC.US,D,20260102,000000,11.36,11.43,11.36,11.4,2515,0
+HYAC.US,D,20260106,000000,11.39,11.43,11.39,11.3945,7910,0
+HYAC.US,D,20260107,000000,11.39,11.43,11.38,11.38,1000441,0
+HYAC.US,D,20260108,000000,11.3801,11.43,11.38,11.38,1429,0
+HYAC.US,D,20260109,000000,11.4,11.43,11.4,11.41,100635,0
+HYAC.US,D,20260112,000000,11.4,11.43,11.4,11.4,2182,0
+HYAC.US,D,20260113,000000,11.39,11.43,11.39,11.3943,964,0
+HYAC.US,D,20260114,000000,11.3948,11.3948,11.38,11.3948,901280,0
+HYAC.US,D,20260115,000000,11.41,11.41,11.395,11.41,31825,0
+HYAC.US,D,20260116,000000,11.4048,11.41,11.4048,11.41,998,0
+HYAC.US,D,20260120,000000,11.42,11.42,11.38,11.38,292,0
+HYAC.US,D,20260121,000000,11.41,11.41,11.38,11.39,31078,0
+HYAC.US,D,20260122,000000,11.41,11.41,11.41,11.41,105,0
+HYAC.US,D,20260123,000000,11.3868,11.4,11.38,11.4,2369,0
+HYAC.US,D,20260127,000000,11.39,11.39,11.35,11.36,48748,0
+HYAC.US,D,20260128,000000,11.39,11.39,11.38,11.385,62601,0
+HYAC.US,D,20260129,000000,11.385,11.385,11.37,11.375,3388,0
+HYAC.US,D,20260130,000000,11.38,11.39,11.38,11.38,6300,0
+HYAC.US,D,20260202,000000,11.4,11.4,11.4,11.4,203933,0
+HYAC.US,D,20260203,000000,11.4,11.43,11.4,11.42,18064,0
+HYAC.US,D,20260204,000000,11.4141,11.4141,11.4141,11.4141,4440,0
+HYAC.US,D,20260205,000000,11.43,11.44,11.42,11.44,17708,0
+HYAC.US,D,20260206,000000,11.435,11.45,11.425,11.44,103851,0
+HYAC.US,D,20260209,000000,11.445,11.48,11.445,11.45,918,0
+HYAC.US,D,20260210,000000,11.45,11.45,11.45,11.45,3008,0
+HYAC.US,D,20260211,000000,11.44,11.5,11.44,11.45,196835,0
+HYAC.US,D,20260212,000000,11.47,11.47,11.46,11.46,320,0
+HYAC.US,D,20260213,000000,11.44,11.46,11.435,11.435,23559,0
+HYAC.US,D,20260217,000000,11.46,11.47,11.45,11.45,11529,0
+HYAC.US,D,20260218,000000,11.45,11.45,11.43,11.43,232427,0
diff --git a/daily/us/nyse stocks/1/hyi.us.txt b/daily/us/nyse stocks/1/hyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9c4e0df26e4757c06094fcea188a02e4afb2e4c
--- /dev/null
+++ b/daily/us/nyse stocks/1/hyi.us.txt	
@@ -0,0 +1,4933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYI.US,D,20050225,000000,2.21664,2.25198,2.21664,2.24004,31169.617771311,0
+HYI.US,D,20050228,000000,2.24004,2.25198,2.24004,2.24004,66715.270824496,0
+HYI.US,D,20050301,000000,2.24791,2.26724,2.24791,2.25577,82168.112421796,0
+HYI.US,D,20050302,000000,2.24791,2.26724,2.24791,2.26724,15462.343242063,0
+HYI.US,D,20050303,000000,2.26724,2.26724,2.24004,2.24791,65671.145639026,0
+HYI.US,D,20050304,000000,2.24402,2.25577,2.24004,2.24004,39411.766732854,0
+HYI.US,D,20050307,000000,2.24004,2.25577,2.22896,2.22896,48933.470522295,0
+HYI.US,D,20050308,000000,2.22451,2.23654,2.17828,2.19372,57942.085494609,0
+HYI.US,D,20050309,000000,2.17828,2.23218,2.17449,2.21334,75219.242886139,0
+HYI.US,D,20050310,000000,2.19372,2.20548,2.17449,2.17449,52028.895237966,0
+HYI.US,D,20050311,000000,2.16644,2.18577,2.1548,2.18198,27304.559829948,0
+HYI.US,D,20050314,000000,2.17828,2.17828,2.16285,2.17034,17000.553955135,0
+HYI.US,D,20050315,000000,2.14334,2.16644,2.13577,2.14334,19837.32278563,0
+HYI.US,D,20050316,000000,2.13577,2.13577,2.03819,2.04217,175910.28390154,0
+HYI.US,D,20050317,000000,2.05374,2.07315,2.04217,2.06566,60511.752533472,0
+HYI.US,D,20050318,000000,2.0774,2.0774,2.05012,2.05374,60268.932722897,0
+HYI.US,D,20050321,000000,2.03819,2.05779,2.03081,2.03459,47906.237149736,0
+HYI.US,D,20050322,000000,2.02664,2.03081,1.99963,2.00761,103793.85589922,0
+HYI.US,D,20050323,000000,1.99575,1.99575,1.92576,1.95683,197549.75197696,0
+HYI.US,D,20050324,000000,1.9413,1.9881,1.93352,1.9413,56664.642143326,0
+HYI.US,D,20050328,000000,1.95683,1.99197,1.94537,1.94915,115133.54105305,0
+HYI.US,D,20050329,000000,1.94537,1.97246,1.94537,1.97246,48933.470522295,0
+HYI.US,D,20050330,000000,1.94537,1.98391,1.94537,1.98391,62585.222568116,0
+HYI.US,D,20050331,000000,1.99575,2.01489,1.97995,1.98391,61038.565948588,0
+HYI.US,D,20050401,000000,2.02315,2.05779,2.00342,2.05779,93497.240192557,0
+HYI.US,D,20050404,000000,2.03081,2.09674,2.02315,2.07315,85252.979754398,0
+HYI.US,D,20050405,000000,2.05012,2.0849,2.04614,2.0849,69544.649486842,0
+HYI.US,D,20050406,000000,2.06167,2.10014,2.05779,2.09285,26266.76907432,0
+HYI.US,D,20050407,000000,2.05374,2.0774,2.05012,2.05012,41203.354639572,0
+HYI.US,D,20050408,000000,2.05012,2.07315,2.05012,2.06946,47906.237149736,0
+HYI.US,D,20050411,000000,2.0774,2.09285,2.04614,2.04614,37604.342751535,0
+HYI.US,D,20050412,000000,2.03459,2.05012,1.97995,1.9881,191110.8040435,0
+HYI.US,D,20050413,000000,1.97246,1.99575,1.97246,1.99197,34770.741135962,0
+HYI.US,D,20050414,000000,1.9881,2.00761,1.97995,1.99963,67475.402405425,0
+HYI.US,D,20050415,000000,1.99575,1.99963,1.98391,1.99575,59495.076543979,0
+HYI.US,D,20050418,000000,2.01489,2.01489,1.96063,1.99963,55115.874047184,0
+HYI.US,D,20050419,000000,1.9881,2.02315,1.97995,2.02315,39665.143926497,0
+HYI.US,D,20050420,000000,1.98391,2.01916,1.96848,2.01489,32713.10717592,0
+HYI.US,D,20050421,000000,1.9881,2.01916,1.9881,2.00761,30898.293026452,0
+HYI.US,D,20050422,000000,2.04614,2.06946,2.01489,2.01916,70314.282712533,0
+HYI.US,D,20050425,000000,2.02315,2.04614,1.99575,1.99963,56407.041996456,0
+HYI.US,D,20050426,000000,1.99963,2.02315,1.9881,2.02315,26526.480697804,0
+HYI.US,D,20050427,000000,1.99963,2.01916,1.99575,2.01916,24731.725576167,0
+HYI.US,D,20050428,000000,2.0112,2.02315,1.99575,2.00761,18032.010280924,0
+HYI.US,D,20050429,000000,2.04614,2.04614,1.99575,1.99575,61565.379363704,0
+HYI.US,D,20050502,000000,1.99197,2.03819,1.98391,2.01489,48161.725819991,0
+HYI.US,D,20050503,000000,2.01489,2.03459,2.01489,2.01489,12366.918526388,0
+HYI.US,D,20050504,000000,1.99197,2.02664,1.9881,2.02315,86269.655743893,0
+HYI.US,D,20050505,000000,2.02664,2.05779,2.00761,2.0112,67989.546960859,0
+HYI.US,D,20050506,000000,2.00342,2.01916,2.00342,2.0112,31169.617771311,0
+HYI.US,D,20050509,000000,2.00342,2.00761,1.9881,2.00342,55633.185817538,0
+HYI.US,D,20050510,000000,1.99963,2.00761,1.9881,2.00761,33741.396286787,0
+HYI.US,D,20050511,000000,2.02315,2.02664,1.99575,2.01489,74179.340653896,0
+HYI.US,D,20050512,000000,2.00761,2.0112,1.99575,2.0112,18032.010280924,0
+HYI.US,D,20050513,000000,2.05012,2.05374,2.01916,2.01916,110743.78117318,0
+HYI.US,D,20050516,000000,2.03459,2.03459,2.00342,2.01916,48424.604658396,0
+HYI.US,D,20050517,000000,2.00761,2.04217,2.00342,2.02664,43527.034652938,0
+HYI.US,D,20050518,000000,2.01916,2.05779,2.01916,2.03081,20604.844534706,0
+HYI.US,D,20050519,000000,2.03819,2.05374,2.02315,2.05374,13133.38453716,0
+HYI.US,D,20050520,000000,2.04217,2.06566,2.04217,2.04614,16230.920729444,0
+HYI.US,D,20050523,000000,2.03819,2.03819,2.03081,2.03819,24208.079375972,0
+HYI.US,D,20050524,000000,2.03459,2.05012,2.02664,2.05012,35022.00685299,0
+HYI.US,D,20050525,000000,2.05374,2.06566,2.04614,2.05779,36569.719210826,0
+HYI.US,D,20050526,000000,2.05012,2.06946,2.04614,2.04614,38118.487306969,0
+HYI.US,D,20050527,000000,2.05012,2.06946,2.05012,2.06946,13133.38453716,0
+HYI.US,D,20050531,000000,2.06566,2.0774,2.04614,2.0774,41462.010524749,0
+HYI.US,D,20050601,000000,2.06167,2.12004,2.06167,2.09285,49185.791977632,0
+HYI.US,D,20050602,000000,2.11605,2.1241,2.08101,2.11605,54855.106685393,0
+HYI.US,D,20050603,000000,2.12732,2.12732,2.09674,2.09674,35285.941429701,0
+HYI.US,D,20050606,000000,2.08897,2.10866,2.08897,2.10866,26526.480697804,0
+HYI.US,D,20050607,000000,2.11605,2.1241,2.10014,2.11605,37084.919504568,0
+HYI.US,D,20050608,000000,2.11605,2.13169,2.08897,2.12004,74955.308309425,0
+HYI.US,D,20050609,000000,2.11605,2.14334,2.09285,2.13577,62585.222568116,0
+HYI.US,D,20050610,000000,2.13937,2.14334,2.12004,2.12732,41728.056578074,0
+HYI.US,D,20050613,000000,2.08101,2.13577,2.08101,2.09674,51240.258722753,0
+HYI.US,D,20050614,000000,2.08897,2.1548,2.08897,2.13937,115133.54105305,0
+HYI.US,D,20050615,000000,2.11605,2.18198,2.10866,2.14334,48669.535945585,0
+HYI.US,D,20050616,000000,2.11605,2.18577,2.10866,2.18577,92200.793551749,0
+HYI.US,D,20050617,000000,2.16644,2.20926,2.13937,2.15869,28321.235819442,0
+HYI.US,D,20050620,000000,2.1548,2.18577,2.13169,2.15869,28071.025840719,0
+HYI.US,D,20050621,000000,2.13577,2.19372,2.13577,2.17449,21129.546473208,0
+HYI.US,D,20050622,000000,2.15869,2.20548,2.1241,2.1241,69794.859465565,0
+HYI.US,D,20050623,000000,2.1241,2.12732,2.11605,2.11605,37865.110113327,0
+HYI.US,D,20050624,000000,2.11605,2.1241,2.10014,2.10449,53561.827259506,0
+HYI.US,D,20050627,000000,2.13577,2.13577,2.10449,2.13577,96324.507378289,0
+HYI.US,D,20050628,000000,2.13577,2.13937,2.13577,2.13577,5410.6588225839,0
+HYI.US,D,20050629,000000,2.11161,2.13169,2.11161,2.13169,10043.238513023,0
+HYI.US,D,20050630,000000,2.12732,2.12732,2.11161,2.12004,36315.286278877,0
+HYI.US,D,20050701,000000,2.11161,2.1548,2.10866,2.1548,55890.785964407,0
+HYI.US,D,20050705,000000,2.1548,2.15869,2.1241,2.15869,43790.96922965,0
+HYI.US,D,20050706,000000,2.13577,2.15129,2.11161,2.13937,8498.6933701074,0
+HYI.US,D,20050707,000000,2.1548,2.1548,2.13577,2.15129,29117.262502802,0
+HYI.US,D,20050708,000000,2.1548,2.15869,2.13577,2.1548,62324.455206326,0
+HYI.US,D,20050711,000000,2.14334,2.15869,2.13937,2.14334,20335.631266461,0
+HYI.US,D,20050712,000000,2.14334,2.15869,2.14334,2.15869,30130.771277374,0
+HYI.US,D,20050713,000000,2.14334,2.17449,2.14334,2.17449,12876.840128597,0
+HYI.US,D,20050714,000000,2.1548,2.22451,2.15129,2.22451,41978.266556796,0
+HYI.US,D,20050715,000000,2.19789,2.22896,2.17449,2.19372,38369.753023998,0
+HYI.US,D,20050718,000000,2.21334,2.23218,2.19372,2.23218,12112.48559444,0
+HYI.US,D,20050719,000000,2.21664,2.23218,2.21664,2.23218,12876.840128597,0
+HYI.US,D,20050720,000000,2.22451,2.22451,2.20548,2.22092,32187.349499109,0
+HYI.US,D,20050721,000000,2.21664,2.22092,2.19789,2.21334,19837.32278563,0
+HYI.US,D,20050722,000000,2.22092,2.22451,2.2015,2.2015,7722.7257145759,0
+HYI.US,D,20050725,000000,2.19789,2.20926,2.17449,2.17449,56928.576720036,0
+HYI.US,D,20050726,000000,2.21334,2.22092,2.18577,2.18577,99676.476502524,0
+HYI.US,D,20050727,000000,2.16644,2.20548,2.16285,2.20548,43790.96922965,0
+HYI.US,D,20050728,000000,2.19372,2.21334,2.19372,2.2015,16483.242184781,0
+HYI.US,D,20050729,000000,2.22896,2.22896,2.16285,2.2015,32187.349499109,0
+HYI.US,D,20050801,000000,2.19789,2.19789,2.17449,2.18577,29863.669485743,0
+HYI.US,D,20050802,000000,2.18577,2.2015,2.18577,2.2015,19311.56510882,0
+HYI.US,D,20050803,000000,2.22896,2.22896,2.19372,2.19789,14931.306873719,0
+HYI.US,D,20050804,000000,2.19372,2.21334,2.1548,2.1548,67230.471118236,0
+HYI.US,D,20050805,000000,2.15869,2.18198,2.14334,2.16285,48933.470522295,0
+HYI.US,D,20050808,000000,2.17034,2.17034,2.11605,2.11605,94254.204558565,0
+HYI.US,D,20050809,000000,2.11605,2.13577,2.10014,2.1241,165102.69085436,0
+HYI.US,D,20050810,000000,2.0849,2.14334,2.0849,2.13937,45330.235681033,0
+HYI.US,D,20050811,000000,2.10866,2.12732,2.10866,2.12732,19311.56510882,0
+HYI.US,D,20050812,000000,2.11161,2.1241,2.11161,2.11605,14180.676937551,0
+HYI.US,D,20050815,000000,2.12732,2.12732,2.12004,2.1241,4376.0352818751,0
+HYI.US,D,20050816,000000,2.12732,2.13937,2.12732,2.13937,18032.010280924,0
+HYI.US,D,20050817,000000,2.10014,2.13937,2.10014,2.12004,36831.542310924,0
+HYI.US,D,20050818,000000,2.10866,2.13937,2.10866,2.12732,31169.617771311,0
+HYI.US,D,20050819,000000,2.1241,2.13937,2.1241,2.13937,29863.669485743,0
+HYI.US,D,20050822,000000,2.13577,2.14722,2.12732,2.13937,55890.785964407,0
+HYI.US,D,20050823,000000,2.12732,2.15869,2.12732,2.15869,42482.909467469,0
+HYI.US,D,20050824,000000,2.14334,2.17034,2.13937,2.17034,56140.995943131,0
+HYI.US,D,20050825,000000,2.15869,2.17034,2.12732,2.15869,78811.920344335,0
+HYI.US,D,20050826,000000,2.15869,2.17034,2.13577,2.14722,64132.934925952,0
+HYI.US,D,20050829,000000,2.14722,2.14722,2.1241,2.1241,52294.941291291,0
+HYI.US,D,20050830,000000,2.1241,2.14722,2.1241,2.1241,50230.972901408,0
+HYI.US,D,20050831,000000,2.12732,2.13577,2.10866,2.10866,63613.511678985,0
+HYI.US,D,20050901,000000,2.12004,2.14722,2.11161,2.14334,42744.732567567,0
+HYI.US,D,20050902,000000,2.12732,2.14722,2.12732,2.14722,15195.241450429,0
+HYI.US,D,20050906,000000,2.13577,2.1548,2.13577,2.13937,29361.138051685,0
+HYI.US,D,20050907,000000,2.12732,2.16285,2.12732,2.16285,31432.496609715,0
+HYI.US,D,20050908,000000,2.14722,2.17828,2.14722,2.16285,64907.846843177,0
+HYI.US,D,20050909,000000,2.13937,2.18198,2.13937,2.18198,54343.073606572,0
+HYI.US,D,20050912,000000,2.1548,2.17449,2.1548,2.17449,39665.143926497,0
+HYI.US,D,20050913,000000,2.14722,2.17034,2.14722,2.17034,49452.893769264,0
+HYI.US,D,20050914,000000,2.17449,2.17449,2.13937,2.14722,62324.455206326,0
+HYI.US,D,20050915,000000,2.10866,2.15869,2.10866,2.15869,16732.396425196,0
+HYI.US,D,20050916,000000,2.13937,2.15869,2.13937,2.1548,35285.941429701,0
+HYI.US,D,20050919,000000,2.13937,2.15869,2.13577,2.15869,56140.995943131,0
+HYI.US,D,20050920,000000,2.12004,2.1548,2.12004,2.13169,29117.262502802,0
+HYI.US,D,20050921,000000,2.13577,2.13937,2.12732,2.13169,11073.639100504,0
+HYI.US,D,20050922,000000,2.13937,2.13937,2.10866,2.10866,30392.594377472,0
+HYI.US,D,20050923,000000,2.09674,2.09674,2.0774,2.08101,66189.513147688,0
+HYI.US,D,20050926,000000,2.08897,2.09674,2.04614,2.04614,58972.486082091,0
+HYI.US,D,20050927,000000,2.06946,2.06946,2.00342,2.02315,164305.60843271,0
+HYI.US,D,20050928,000000,2.02315,2.09674,2.01489,2.03819,105592.83397407,0
+HYI.US,D,20050929,000000,2.05779,2.08101,2.03459,2.08101,27563.215715126,0
+HYI.US,D,20050930,000000,2.0849,2.09285,2.05779,2.0849,24464.623784534,0
+HYI.US,D,20051003,000000,2.06946,2.10449,2.03819,2.0849,41728.056578074,0
+HYI.US,D,20051004,000000,2.06566,2.09674,2.06566,2.06566,29117.262502802,0
+HYI.US,D,20051005,000000,2.06167,2.07315,2.04614,2.04614,23942.033322645,0
+HYI.US,D,20051006,000000,2.04614,2.04614,2.01916,2.03819,80869.554304376,0
+HYI.US,D,20051007,000000,2.03459,2.03459,2.0112,2.03459,41978.266556796,0
+HYI.US,D,20051010,000000,2.02664,2.05374,1.99197,1.99197,61038.565948588,0
+HYI.US,D,20051011,000000,1.97246,1.99575,1.96063,1.96063,98893.118678844,0
+HYI.US,D,20051012,000000,1.95683,1.95683,1.93352,1.94537,167931.0137784,0
+HYI.US,D,20051013,000000,1.93352,1.9413,1.90625,1.90625,123886.66735512,0
+HYI.US,D,20051014,000000,1.92187,1.93352,1.90625,1.92187,29361.138051685,0
+HYI.US,D,20051017,000000,1.92187,1.9413,1.90256,1.93352,85509.524162964,0
+HYI.US,D,20051018,000000,1.92983,1.93721,1.92187,1.92187,36831.542310924,0
+HYI.US,D,20051019,000000,1.92187,1.92576,1.91808,1.91808,36315.286278877,0
+HYI.US,D,20051020,000000,1.90256,1.93721,1.89867,1.90994,76493.519022501,0
+HYI.US,D,20051021,000000,1.92576,1.93352,1.88314,1.91808,41203.354639572,0
+HYI.US,D,20051024,000000,1.9413,1.9413,1.90994,1.90994,12876.840128597,0
+HYI.US,D,20051025,000000,1.90256,1.92187,1.90256,1.90994,22404.878347878,0
+HYI.US,D,20051026,000000,1.92187,1.93721,1.92187,1.93352,43269.434506068,0
+HYI.US,D,20051027,000000,1.9413,1.95275,1.93352,1.95275,9277.8282405594,0
+HYI.US,D,20051028,000000,1.95275,1.95275,1.92983,1.9413,9783.5268895385,0
+HYI.US,D,20051031,000000,1.95275,1.96063,1.89441,1.90625,53057.184348835,0
+HYI.US,D,20051101,000000,1.90994,1.93721,1.90994,1.9143,42744.732567567,0
+HYI.US,D,20051102,000000,1.92983,1.92983,1.90256,1.92576,30645.971571115,0
+HYI.US,D,20051103,000000,1.90625,1.93352,1.90625,1.92576,51516.862159146,0
+HYI.US,D,20051104,000000,1.92576,1.92983,1.90994,1.92983,36053.463178778,0
+HYI.US,D,20051107,000000,1.90994,1.92983,1.89441,1.92576,50990.048744031,0
+HYI.US,D,20051108,000000,1.90256,1.90994,1.8911,1.89441,82934.578432567,0
+HYI.US,D,20051109,000000,1.88712,1.90625,1.86712,1.8911,95038.61812055,0
+HYI.US,D,20051110,000000,1.85594,1.88314,1.84827,1.8715,51516.862159146,0
+HYI.US,D,20051111,000000,1.85141,1.87528,1.85141,1.85594,25756.847472114,0
+HYI.US,D,20051114,000000,1.85141,1.86373,1.83635,1.86003,58472.066124647,0
+HYI.US,D,20051115,000000,1.82119,1.84412,1.82119,1.82489,103533.08853742,0
+HYI.US,D,20051116,000000,1.81712,1.84412,1.80954,1.81712,88589.11280403,0
+HYI.US,D,20051117,000000,1.81304,1.83311,1.80196,1.80546,94254.204558565,0
+HYI.US,D,20051118,000000,1.82848,1.82848,1.79751,1.79751,53057.184348835,0
+HYI.US,D,20051121,000000,1.79751,1.82489,1.79751,1.81712,41462.010524749,0
+HYI.US,D,20051122,000000,1.81712,1.83311,1.80546,1.81712,47124.990802669,0
+HYI.US,D,20051123,000000,1.82119,1.82119,1.79372,1.81712,54611.231136512,0
+HYI.US,D,20051125,000000,1.80546,1.81712,1.78169,1.79751,45330.235681033,0
+HYI.US,D,20051128,000000,1.81712,1.82119,1.80196,1.82119,156330.56126278,0
+HYI.US,D,20051129,000000,1.82119,1.82119,1.80546,1.81712,10812.871738713,0
+HYI.US,D,20051130,000000,1.81712,1.81712,1.80196,1.81304,91434.327540981,0
+HYI.US,D,20051201,000000,1.80196,1.82489,1.80196,1.81304,56407.041996456,0
+HYI.US,D,20051202,000000,1.81304,1.82119,1.80954,1.82119,20091.755717579,0
+HYI.US,D,20051205,000000,1.82119,1.84015,1.82119,1.82848,70827.371529661,0
+HYI.US,D,20051206,000000,1.82848,1.83311,1.81304,1.81304,57942.085494609,0
+HYI.US,D,20051207,000000,1.80546,1.80954,1.79751,1.79751,25756.847472114,0
+HYI.US,D,20051208,000000,1.79751,1.81304,1.78169,1.80196,82689.647145378,0
+HYI.US,D,20051209,000000,1.79751,1.80954,1.78169,1.78613,38633.687600709,0
+HYI.US,D,20051212,000000,1.78613,1.78613,1.7744,1.78613,54855.106685393,0
+HYI.US,D,20051213,000000,1.77838,1.79372,1.76626,1.77838,81889.397508789,0
+HYI.US,D,20051214,000000,1.77051,1.80196,1.76626,1.79372,91950.583573028,0
+HYI.US,D,20051215,000000,1.79372,1.80196,1.77838,1.79372,78300.943003821,0
+HYI.US,D,20051216,000000,1.79372,1.79751,1.76312,1.7744,138564.59703518,0
+HYI.US,D,20051219,000000,1.7744,1.80196,1.7744,1.78169,75713.328413742,0
+HYI.US,D,20051220,000000,1.78613,1.80954,1.77051,1.80196,69544.649486842,0
+HYI.US,D,20051221,000000,1.80546,1.80954,1.77838,1.77838,106361.41146148,0
+HYI.US,D,20051222,000000,1.77838,1.78613,1.77051,1.77051,69028.393454795,0
+HYI.US,D,20051223,000000,1.76626,1.80954,1.76626,1.80546,135478.67396427,0
+HYI.US,D,20051227,000000,1.80954,1.81712,1.80546,1.81712,62077.412442524,0
+HYI.US,D,20051228,000000,1.80546,1.82489,1.80546,1.81304,38633.687600709,0
+HYI.US,D,20051229,000000,1.82489,1.82489,1.81304,1.81712,42245.368348428,0
+HYI.US,D,20051230,000000,1.82119,1.83635,1.80954,1.82119,110491.45971785,0
+HYI.US,D,20060103,000000,1.83635,1.84827,1.82489,1.84412,54855.106685393,0
+HYI.US,D,20060104,000000,1.83635,1.88314,1.83635,1.88314,69544.649486842,0
+HYI.US,D,20060105,000000,1.86373,1.89441,1.85141,1.87528,86542.036227057,0
+HYI.US,D,20060106,000000,1.87927,1.89867,1.8715,1.88314,48669.535945585,0
+HYI.US,D,20060109,000000,1.88314,1.92187,1.87927,1.90625,124400.81191054,0
+HYI.US,D,20060110,000000,1.8911,1.90625,1.8911,1.8911,49185.791977632,0
+HYI.US,D,20060111,000000,1.8715,1.91808,1.8715,1.90256,100707.93282831,0
+HYI.US,D,20060112,000000,1.88712,1.89441,1.87528,1.8911,40954.200399156,0
+HYI.US,D,20060113,000000,1.89441,1.89441,1.86712,1.8715,49702.048009679,0
+HYI.US,D,20060117,000000,1.88314,1.88314,1.84827,1.84827,64132.934925952,0
+HYI.US,D,20060118,000000,1.84827,1.86373,1.84827,1.85141,57183.009651987,0
+HYI.US,D,20060119,000000,1.84412,1.86712,1.83311,1.86712,115905.28575536,0
+HYI.US,D,20060120,000000,1.86712,1.86712,1.85594,1.85594,10043.238513023,0
+HYI.US,D,20060123,000000,1.87528,1.87927,1.85594,1.8715,25756.847472114,0
+HYI.US,D,20060124,000000,1.86373,1.87927,1.86373,1.87927,22141.999509473,0
+HYI.US,D,20060125,000000,1.8715,1.89441,1.86373,1.86712,89630.070774581,0
+HYI.US,D,20060126,000000,1.87927,1.89441,1.8715,1.88712,63613.511678985,0
+HYI.US,D,20060127,000000,1.8715,1.89441,1.86712,1.8715,43790.96922965,0
+HYI.US,D,20060130,000000,1.85594,1.8715,1.85594,1.86373,138564.59703518,0
+HYI.US,D,20060131,000000,1.86712,1.86712,1.84827,1.86373,119767.17648179,0
+HYI.US,D,20060201,000000,1.86373,1.90256,1.84412,1.90256,209131.20120306,0
+HYI.US,D,20060202,000000,1.89867,1.89867,1.87528,1.87528,10043.238513023,0
+HYI.US,D,20060203,000000,1.87927,1.89867,1.87927,1.88712,33485.907616531,0
+HYI.US,D,20060206,000000,1.88314,1.89441,1.87927,1.88712,27054.349851226,0
+HYI.US,D,20060207,000000,1.88712,1.89441,1.88314,1.88314,41462.010524749,0
+HYI.US,D,20060208,000000,1.88314,1.8911,1.86373,1.87528,76761.67655244,0
+HYI.US,D,20060209,000000,1.87927,1.87927,1.8715,1.87927,7204.3582059147,0
+HYI.US,D,20060210,000000,1.87927,1.88712,1.86003,1.8715,44301.946570163,0
+HYI.US,D,20060213,000000,1.85594,1.86373,1.85141,1.86373,26007.057450835,0
+HYI.US,D,20060214,000000,1.85141,1.87927,1.85141,1.87927,15975.432059187,0
+HYI.US,D,20060215,000000,1.87927,1.88712,1.86373,1.86373,23180.846003409,0
+HYI.US,D,20060216,000000,1.88712,1.88712,1.85141,1.87528,85762.901356606,0
+HYI.US,D,20060217,000000,1.86003,1.87927,1.86003,1.87927,42744.732567567,0
+HYI.US,D,20060221,000000,1.86373,1.89441,1.86373,1.89441,90920.182985547,0
+HYI.US,D,20060222,000000,1.87528,1.90256,1.87528,1.87528,73663.084621846,0
+HYI.US,D,20060223,000000,1.87528,1.8911,1.87528,1.87528,11850.662494343,0
+HYI.US,D,20060224,000000,1.87528,1.89867,1.87528,1.88712,37604.342751535,0
+HYI.US,D,20060227,000000,1.90256,1.90994,1.88712,1.90256,75467.341388247,0
+HYI.US,D,20060228,000000,1.9143,1.91808,1.90256,1.90994,38118.487306969,0
+HYI.US,D,20060301,000000,1.92187,1.92187,1.90994,1.90994,35539.318623344,0
+HYI.US,D,20060302,000000,1.90994,1.92187,1.90625,1.91808,37084.919504568,0
+HYI.US,D,20060303,000000,1.90256,1.9143,1.86373,1.86373,116423.65326401,0
+HYI.US,D,20060306,000000,1.86003,1.8911,1.85594,1.85594,87826.869746488,0
+HYI.US,D,20060307,000000,1.86373,1.86373,1.83635,1.85594,62585.222568116,0
+HYI.US,D,20060308,000000,1.84412,1.85594,1.82489,1.85594,25234.257010224,0
+HYI.US,D,20060309,000000,1.84412,1.86712,1.84412,1.85594,21639.468075414,0
+HYI.US,D,20060310,000000,1.84827,1.87528,1.83311,1.86003,44046.457899906,0
+HYI.US,D,20060313,000000,1.82489,1.86003,1.82489,1.82848,51787.131165699,0
+HYI.US,D,20060314,000000,1.82848,1.85141,1.81712,1.84015,83183.732672982,0
+HYI.US,D,20060315,000000,1.84015,1.84412,1.83311,1.83311,21882.28788599,0
+HYI.US,D,20060316,000000,1.82848,1.87927,1.82848,1.8715,72118.539478933,0
+HYI.US,D,20060317,000000,1.85141,1.87927,1.85141,1.87528,42245.368348428,0
+HYI.US,D,20060320,000000,1.86373,1.86712,1.85141,1.86003,39918.521120141,0
+HYI.US,D,20060321,000000,1.85141,1.8715,1.84827,1.85594,52535.649625252,0
+HYI.US,D,20060322,000000,1.84412,1.87528,1.84412,1.85141,71865.16228529,0
+HYI.US,D,20060323,000000,1.85141,1.87927,1.85141,1.85594,22931.691762994,0
+HYI.US,D,20060324,000000,1.85141,1.87528,1.85141,1.8715,55890.785964407,0
+HYI.US,D,20060327,000000,1.8715,1.87528,1.85141,1.87528,48161.725819991,0
+HYI.US,D,20060328,000000,1.87927,1.88712,1.85594,1.86712,72377.195364109,0
+HYI.US,D,20060329,000000,1.87927,1.88712,1.86712,1.88712,16732.396425196,0
+HYI.US,D,20060330,000000,1.88712,1.8911,1.8715,1.88314,70827.371529661,0
+HYI.US,D,20060331,000000,1.87528,1.90256,1.87528,1.88712,58731.77774813,0
+HYI.US,D,20060403,000000,1.88712,1.90256,1.88314,1.88314,39411.766732854,0
+HYI.US,D,20060404,000000,1.88314,1.89867,1.88314,1.88314,30392.594377472,0
+HYI.US,D,20060405,000000,1.88314,1.8911,1.87927,1.8911,38633.687600709,0
+HYI.US,D,20060406,000000,1.87927,1.88314,1.87528,1.88314,4376.0352818751,0
+HYI.US,D,20060407,000000,1.86712,1.8911,1.86712,1.86712,100965.53297518,0
+HYI.US,D,20060410,000000,1.86373,1.88712,1.86003,1.86373,67475.402405425,0
+HYI.US,D,20060411,000000,1.86712,1.8715,1.85594,1.86712,49452.893769264,0
+HYI.US,D,20060412,000000,1.85141,1.86712,1.83311,1.84827,57942.085494609,0
+HYI.US,D,20060413,000000,1.84412,1.85594,1.83311,1.83311,28071.025840719,0
+HYI.US,D,20060417,000000,1.83311,1.83311,1.79751,1.82119,92975.705468975,0
+HYI.US,D,20060418,000000,1.82119,1.84015,1.81304,1.83635,53301.059897716,0
+HYI.US,D,20060419,000000,1.86373,1.86373,1.84015,1.84412,100189.56531965,0
+HYI.US,D,20060420,000000,1.84015,1.85594,1.82848,1.84412,28321.235819442,0
+HYI.US,D,20060421,000000,1.82848,1.86003,1.82848,1.85594,35804.308938362,0
+HYI.US,D,20060424,000000,1.85594,1.86003,1.82848,1.85141,33994.773480429,0
+HYI.US,D,20060425,000000,1.85141,1.85141,1.82489,1.83311,28321.235819442,0
+HYI.US,D,20060426,000000,1.81712,1.84015,1.81712,1.83635,47906.237149736,0
+HYI.US,D,20060427,000000,1.84015,1.84015,1.82489,1.84015,18791.086123546,0
+HYI.US,D,20060428,000000,1.85594,1.85594,1.84412,1.85594,23433.167458746,0
+HYI.US,D,20060501,000000,1.85594,1.86373,1.84015,1.84015,26526.480697804,0
+HYI.US,D,20060502,000000,1.84412,1.86373,1.84412,1.84412,49702.048009679,0
+HYI.US,D,20060503,000000,1.86712,1.8715,1.84412,1.84412,28582.003181232,0
+HYI.US,D,20060504,000000,1.84412,1.86373,1.84015,1.84015,39665.143926497,0
+HYI.US,D,20060505,000000,1.84015,1.87528,1.84015,1.85141,70056.682565663,0
+HYI.US,D,20060508,000000,1.85594,1.89441,1.85141,1.89441,73663.084621846,0
+HYI.US,D,20060509,000000,1.88314,1.88314,1.86003,1.86003,61038.565948588,0
+HYI.US,D,20060510,000000,1.86003,1.87927,1.86003,1.87927,59759.01112069,0
+HYI.US,D,20060511,000000,1.50587,1.88314,1.50587,1.86003,76761.67655244,0
+HYI.US,D,20060512,000000,1.8715,1.8715,1.85141,1.85141,23180.846003409,0
+HYI.US,D,20060515,000000,1.86003,1.86003,1.84015,1.84015,20091.755717579,0
+HYI.US,D,20060516,000000,1.85594,1.86003,1.84015,1.86003,37865.110113327,0
+HYI.US,D,20060517,000000,1.88314,1.8911,1.83635,1.84412,63882.72494723,0
+HYI.US,D,20060518,000000,1.83635,1.86003,1.83635,1.83635,14180.676937551,0
+HYI.US,D,20060519,000000,1.83635,1.84827,1.82848,1.82848,24986.158508116,0
+HYI.US,D,20060522,000000,1.84412,1.85141,1.83635,1.85141,36569.719210826,0
+HYI.US,D,20060523,000000,1.85141,1.85141,1.84412,1.84412,6178.1805716607,0
+HYI.US,D,20060524,000000,1.84015,1.84015,1.80196,1.80546,51240.258722753,0
+HYI.US,D,20060525,000000,1.82489,1.82848,1.81304,1.82848,46612.957723849,0
+HYI.US,D,20060526,000000,1.83635,1.83635,1.80954,1.82489,55373.474194055,0
+HYI.US,D,20060530,000000,1.82489,1.83311,1.81712,1.83311,6178.1805716607,0
+HYI.US,D,20060531,000000,1.83635,1.84827,1.81304,1.83311,41462.010524749,0
+HYI.US,D,20060601,000000,1.81304,1.84015,1.81304,1.83635,41728.056578074,0
+HYI.US,D,20060602,000000,1.82848,1.85141,1.82489,1.85141,44804.478004222,0
+HYI.US,D,20060605,000000,1.86003,1.86373,1.84827,1.86373,65926.634309283,0
+HYI.US,D,20060606,000000,1.84827,1.8715,1.84827,1.86003,16732.396425196,0
+HYI.US,D,20060607,000000,1.86373,1.86373,1.84827,1.84827,2580.2244219308,0
+HYI.US,D,20060608,000000,1.84412,1.86003,1.84412,1.86003,13133.38453716,0
+HYI.US,D,20060609,000000,1.85594,1.86373,1.85141,1.86373,61302.500525299,0
+HYI.US,D,20060612,000000,1.86373,1.8715,1.84412,1.84412,68508.970207827,0
+HYI.US,D,20060613,000000,1.82848,1.83635,1.82848,1.82848,8757.3492552845,0
+HYI.US,D,20060614,000000,1.83311,1.85141,1.82848,1.82848,40439.000105416,0
+HYI.US,D,20060615,000000,1.82119,1.85141,1.81304,1.82489,54343.073606572,0
+HYI.US,D,20060616,000000,1.84412,1.84412,1.82489,1.82489,12876.840128597,0
+HYI.US,D,20060619,000000,1.84412,1.84412,1.83635,1.84412,21391.369573306,0
+HYI.US,D,20060620,000000,1.84412,1.84412,1.82848,1.82848,7722.7257145759,0
+HYI.US,D,20060621,000000,1.84412,1.84412,1.82489,1.82848,45582.557136368,0
+HYI.US,D,20060622,000000,1.81304,1.82489,1.81304,1.81712,15462.343242063,0
+HYI.US,D,20060623,000000,1.80954,1.82848,1.80954,1.82489,18791.086123546,0
+HYI.US,D,20060626,000000,1.81712,1.81712,1.80546,1.81304,13641.194662752,0
+HYI.US,D,20060627,000000,1.81304,1.81304,1.79751,1.80546,9536.4841257366,0
+HYI.US,D,20060628,000000,1.79372,1.81304,1.7744,1.79012,29863.669485743,0
+HYI.US,D,20060629,000000,1.79012,1.80954,1.78613,1.79372,44301.946570163,0
+HYI.US,D,20060630,000000,1.78613,1.83635,1.78613,1.83635,86269.655743893,0
+HYI.US,D,20060703,000000,1.80546,1.85594,1.80546,1.83311,38897.62217742,0
+HYI.US,D,20060705,000000,1.82119,1.85141,1.82119,1.84412,20859.277466657,0
+HYI.US,D,20060706,000000,1.85594,1.85594,1.83311,1.83311,9783.5268895385,0
+HYI.US,D,20060707,000000,1.83311,1.86712,1.82848,1.85141,19837.32278563,0
+HYI.US,D,20060710,000000,1.8715,1.8715,1.83311,1.84015,37604.342751535,0
+HYI.US,D,20060711,000000,1.83635,1.86712,1.82848,1.85594,29117.262502802,0
+HYI.US,D,20060712,000000,1.82119,1.83311,1.81712,1.81712,15717.831912318,0
+HYI.US,D,20060713,000000,1.81304,1.81712,1.79372,1.80546,36569.719210826,0
+HYI.US,D,20060714,000000,1.82489,1.83311,1.80546,1.80546,55373.474194055,0
+HYI.US,D,20060717,000000,1.80546,1.82848,1.80546,1.82489,27304.559829948,0
+HYI.US,D,20060718,000000,1.80546,1.82119,1.80196,1.81712,28582.003181232,0
+HYI.US,D,20060719,000000,1.80196,1.82489,1.80196,1.80546,30645.971571115,0
+HYI.US,D,20060720,000000,1.80546,1.82848,1.80546,1.82848,9014.9494021549,0
+HYI.US,D,20060721,000000,1.80954,1.83311,1.80954,1.83311,9277.8282405594,0
+HYI.US,D,20060724,000000,1.80954,1.83311,1.80954,1.81712,88855.158857357,0
+HYI.US,D,20060725,000000,1.82119,1.83311,1.82119,1.83311,14424.552486432,0
+HYI.US,D,20060726,000000,1.81712,1.83635,1.81712,1.82119,70056.682565663,0
+HYI.US,D,20060727,000000,1.83311,1.84015,1.82848,1.82848,32713.10717592,0
+HYI.US,D,20060728,000000,1.84015,1.86003,1.84015,1.84827,43790.96922965,0
+HYI.US,D,20060731,000000,1.85594,1.86712,1.84412,1.86373,33994.773480429,0
+HYI.US,D,20060801,000000,1.86712,1.8715,1.84827,1.8715,27563.215715126,0
+HYI.US,D,20060802,000000,1.85141,1.86373,1.85141,1.85141,17770.187180826,0
+HYI.US,D,20060803,000000,1.84412,1.86373,1.84412,1.86003,50990.048744031,0
+HYI.US,D,20060804,000000,1.85594,1.8715,1.85594,1.86003,38369.753023998,0
+HYI.US,D,20060807,000000,1.86003,1.86373,1.86003,1.86373,27054.349851226,0
+HYI.US,D,20060808,000000,1.86003,1.8715,1.86003,1.8715,24464.623784534,0
+HYI.US,D,20060809,000000,1.87528,1.87528,1.86712,1.86712,28859.662355933,0
+HYI.US,D,20060810,000000,1.86712,1.87528,1.85594,1.86373,61302.500525299,0
+HYI.US,D,20060811,000000,1.84015,1.86712,1.84015,1.86373,41728.056578074,0
+HYI.US,D,20060814,000000,1.8715,1.87927,1.84412,1.86712,46366.970698353,0
+HYI.US,D,20060815,000000,1.8715,1.87927,1.86712,1.87927,23180.846003409,0
+HYI.US,D,20060816,000000,1.87528,1.87927,1.87528,1.87528,8757.3492552845,0
+HYI.US,D,20060817,000000,1.87927,1.90625,1.87927,1.90256,192393.52608634,0
+HYI.US,D,20060818,000000,1.9143,1.92187,1.90625,1.90994,181576.43139438,0
+HYI.US,D,20060821,000000,1.8911,1.90625,1.88712,1.88712,56928.576720036,0
+HYI.US,D,20060822,000000,1.87927,1.89441,1.87528,1.87528,40700.823205514,0
+HYI.US,D,20060823,000000,1.8911,1.89441,1.87528,1.87528,33741.396286787,0
+HYI.US,D,20060824,000000,1.88712,1.88712,1.8715,1.8715,23433.167458746,0
+HYI.US,D,20060825,000000,1.88314,1.88712,1.87927,1.87927,6178.1805716607,0
+HYI.US,D,20060828,000000,1.88314,1.88314,1.8715,1.87528,13641.194662752,0
+HYI.US,D,20060829,000000,1.87927,1.90994,1.87528,1.88314,114613.06206779,0
+HYI.US,D,20060830,000000,1.88314,1.90256,1.86373,1.87927,137786.51790304,0
+HYI.US,D,20060831,000000,1.87927,1.89867,1.86712,1.89867,95289.88383758,0
+HYI.US,D,20060901,000000,1.90256,1.90256,1.88314,1.88314,36315.286278877,0
+HYI.US,D,20060905,000000,1.88314,1.92187,1.88314,1.91808,107656.80236398,0
+HYI.US,D,20060906,000000,1.8911,1.90256,1.88314,1.89441,71606.506400113,0
+HYI.US,D,20060907,000000,1.87927,1.90625,1.87528,1.88712,37865.110113327,0
+HYI.US,D,20060908,000000,1.88712,1.91808,1.87528,1.9143,53301.059897716,0
+HYI.US,D,20060911,000000,1.88712,1.90625,1.88712,1.89441,41728.056578074,0
+HYI.US,D,20060912,000000,1.88712,1.9143,1.88712,1.88712,36831.542310924,0
+HYI.US,D,20060913,000000,1.88314,1.90994,1.88314,1.8911,21639.468075414,0
+HYI.US,D,20060914,000000,1.8911,1.91808,1.88712,1.90256,54343.073606572,0
+HYI.US,D,20060915,000000,1.90256,1.92187,1.89867,1.90625,38897.62217742,0
+HYI.US,D,20060918,000000,1.92187,1.92187,1.90256,1.90256,16732.396425196,0
+HYI.US,D,20060919,000000,1.90256,1.92187,1.90256,1.90625,30392.594377472,0
+HYI.US,D,20060920,000000,1.92187,1.92187,1.90625,1.90994,32713.10717592,0
+HYI.US,D,20060921,000000,1.90994,1.92187,1.90994,1.92187,15195.241450429,0
+HYI.US,D,20060922,000000,1.92576,1.92576,1.9143,1.92576,20859.277466657,0
+HYI.US,D,20060925,000000,1.92187,1.92576,1.90625,1.9143,46113.593504711,0
+HYI.US,D,20060926,000000,1.90625,1.92576,1.90625,1.92187,55633.185817538,0
+HYI.US,D,20060927,000000,1.91808,1.92983,1.90994,1.90994,45847.547451385,0
+HYI.US,D,20060928,000000,1.92187,1.92576,1.90994,1.90994,32187.349499109,0
+HYI.US,D,20060929,000000,1.92187,1.93721,1.90994,1.92187,32187.349499109,0
+HYI.US,D,20061002,000000,1.92576,1.9413,1.92187,1.92983,27054.349851226,0
+HYI.US,D,20061003,000000,1.92187,1.9413,1.92187,1.9413,20091.755717579,0
+HYI.US,D,20061004,000000,1.95683,1.95683,1.9143,1.92187,62077.412442524,0
+HYI.US,D,20061005,000000,1.92187,1.93352,1.91808,1.93352,32965.428631256,0
+HYI.US,D,20061006,000000,1.93352,1.95275,1.92983,1.93352,27304.559829948,0
+HYI.US,D,20061009,000000,1.93352,1.94915,1.92983,1.9413,18544.043359744,0
+HYI.US,D,20061010,000000,1.92983,1.95275,1.92983,1.9413,19064.522345018,0
+HYI.US,D,20061011,000000,1.93352,1.94537,1.93352,1.9413,20335.631266461,0
+HYI.US,D,20061012,000000,1.9413,1.9413,1.9143,1.92187,66455.559201013,0
+HYI.US,D,20061013,000000,1.9143,1.92187,1.89867,1.9143,71080.748723303,0
+HYI.US,D,20061016,000000,1.91808,1.91808,1.89867,1.90994,90406.038430112,0
+HYI.US,D,20061017,000000,1.92187,1.92187,1.90625,1.90625,28859.662355933,0
+HYI.US,D,20061018,000000,1.90625,1.91808,1.90256,1.9143,36315.286278877,0
+HYI.US,D,20061019,000000,1.9143,1.91808,1.90625,1.90994,44804.478004222,0
+HYI.US,D,20061020,000000,1.90625,1.92983,1.90625,1.92983,50739.838765308,0
+HYI.US,D,20061023,000000,1.92983,1.94915,1.92187,1.92576,62848.10140652,0
+HYI.US,D,20061024,000000,1.93721,1.94537,1.9143,1.9143,37604.342751535,0
+HYI.US,D,20061025,000000,1.90625,1.95275,1.90625,1.92187,140376.24396974,0
+HYI.US,D,20061026,000000,1.9413,1.95683,1.92983,1.93352,37865.110113327,0
+HYI.US,D,20061027,000000,1.9413,1.96063,1.9413,1.96063,24208.079375972,0
+HYI.US,D,20061030,000000,1.96478,1.96478,1.94537,1.95683,55115.874047184,0
+HYI.US,D,20061031,000000,1.9413,1.96478,1.91808,1.9413,358008.2500195,0
+HYI.US,D,20061101,000000,1.94537,1.94537,1.92576,1.92576,89116.981957453,0
+HYI.US,D,20061102,000000,1.92576,1.93352,1.92576,1.92576,22931.691762994,0
+HYI.US,D,20061103,000000,1.92983,1.92983,1.92187,1.92187,35285.941429701,0
+HYI.US,D,20061106,000000,1.92187,1.93721,1.92187,1.93721,58198.629903174,0
+HYI.US,D,20061107,000000,1.93721,1.93721,1.90994,1.92576,134182.22732347,0
+HYI.US,D,20061108,000000,1.93352,1.94915,1.92187,1.9413,106116.48017428,0
+HYI.US,D,20061109,000000,1.93721,1.93721,1.92187,1.92187,111780.51619052,0
+HYI.US,D,20061110,000000,1.92187,1.93721,1.92187,1.93352,130586.38265033,0
+HYI.US,D,20061113,000000,1.92576,2.01489,1.92576,1.94537,116920.90600654,0
+HYI.US,D,20061114,000000,1.94915,1.96848,1.93352,1.96063,59759.01112069,0
+HYI.US,D,20061115,000000,1.96478,1.96478,1.9413,1.9413,80869.554304376,0
+HYI.US,D,20061116,000000,1.9413,1.95275,1.93721,1.94537,39918.521120141,0
+HYI.US,D,20061117,000000,1.9413,1.95275,1.93352,1.9413,95815.64151439,0
+HYI.US,D,20061120,000000,1.96063,1.96063,1.94537,1.95275,52795.361248736,0
+HYI.US,D,20061121,000000,1.9413,1.94915,1.93352,1.94537,70827.371529661,0
+HYI.US,D,20061122,000000,1.94915,1.94915,1.93352,1.93352,38897.62217742,0
+HYI.US,D,20061124,000000,1.93352,1.94537,1.92983,1.94537,28859.662355933,0
+HYI.US,D,20061127,000000,1.94537,1.95275,1.93352,1.94537,91681.370304782,0
+HYI.US,D,20061128,000000,1.94915,1.95275,1.93721,1.9413,37604.342751535,0
+HYI.US,D,20061129,000000,1.9413,1.94915,1.93352,1.94915,75975.151513838,0
+HYI.US,D,20061130,000000,1.95275,1.96848,1.9413,1.96848,103021.05545862,0
+HYI.US,D,20061201,000000,1.96478,1.97246,1.95275,1.97246,70571.882859404,0
+HYI.US,D,20061204,000000,1.96478,1.97246,1.94537,1.95683,79845.488146735,0
+HYI.US,D,20061205,000000,1.96063,1.97995,1.95683,1.97645,70056.682565663,0
+HYI.US,D,20061206,000000,1.97995,2.0112,1.97246,1.99197,117175.33893849,0
+HYI.US,D,20061207,000000,1.96848,1.99963,1.96848,1.99197,15462.343242063,0
+HYI.US,D,20061208,000000,2.0112,2.0112,1.98391,2.0112,91434.327540981,0
+HYI.US,D,20061211,000000,2.0112,2.0112,1.99197,1.99197,22664.589971362,0
+HYI.US,D,20061212,000000,1.99197,2.00761,1.99197,1.99963,68508.970207827,0
+HYI.US,D,20061213,000000,1.99575,2.00761,1.9881,1.99575,56664.642143326,0
+HYI.US,D,20061214,000000,1.9881,1.99197,1.95683,1.97246,188274.03521301,0
+HYI.US,D,20061215,000000,1.96063,1.99575,1.96063,1.99575,79845.488146735,0
+HYI.US,D,20061218,000000,1.9881,1.99963,1.96848,1.99963,117706.37530682,0
+HYI.US,D,20061219,000000,1.97246,1.99575,1.96848,1.97995,69544.649486842,0
+HYI.US,D,20061220,000000,1.97246,1.98391,1.97246,1.98391,39918.521120141,0
+HYI.US,D,20061221,000000,1.98391,2.00761,1.98391,2.00761,140114.42086964,0
+HYI.US,D,20061222,000000,2.01489,2.01916,1.99197,1.99197,54085.473459702,0
+HYI.US,D,20061226,000000,1.98391,1.99963,1.97645,1.9881,136000.20868784,0
+HYI.US,D,20061227,000000,1.9881,2.00342,1.97645,1.99963,56407.041996456,0
+HYI.US,D,20061228,000000,1.99963,2.00342,1.99197,2.00342,115647.68560848,0
+HYI.US,D,20061229,000000,2.03819,2.0849,2.01916,2.06566,479044.42394612,0
+HYI.US,D,20070103,000000,2.06566,2.06566,1.97995,2.00761,320406.01874458,0
+HYI.US,D,20070104,000000,2.00761,2.03081,1.99963,2.02315,88341.014301923,0
+HYI.US,D,20070105,000000,2.02664,2.06566,1.99197,2.02315,121566.15455666,0
+HYI.US,D,20070108,000000,2.00761,2.04614,2.00761,2.03081,42997.054022903,0
+HYI.US,D,20070109,000000,2.02664,2.04614,2.02664,2.03459,55373.474194055,0
+HYI.US,D,20070110,000000,2.02664,2.03819,2.01489,2.02664,56664.642143326,0
+HYI.US,D,20070111,000000,2.02315,2.02315,2.00342,2.01489,42245.368348428,0
+HYI.US,D,20070112,000000,2.00342,2.01916,1.99197,1.99575,67735.11402891,0
+HYI.US,D,20070116,000000,1.99575,2.00761,1.99575,2.00342,62324.455206326,0
+HYI.US,D,20070117,000000,1.99963,2.03459,1.99963,2.02315,51516.862159146,0
+HYI.US,D,20070118,000000,2.02315,2.03081,2.0112,2.01916,30130.771277374,0
+HYI.US,D,20070119,000000,2.01489,2.03081,2.01489,2.02315,32965.428631256,0
+HYI.US,D,20070122,000000,2.02315,2.03459,2.01489,2.01489,62324.455206326,0
+HYI.US,D,20070123,000000,2.01916,2.03459,2.01489,2.03459,52795.361248736,0
+HYI.US,D,20070124,000000,2.03081,2.03459,2.01916,2.02664,65158.0568219,0
+HYI.US,D,20070125,000000,2.01489,2.03459,2.0112,2.03459,141395.03143584,0
+HYI.US,D,20070126,000000,2.01489,2.03081,2.01489,2.02664,21391.369573306,0
+HYI.US,D,20070129,000000,2.01489,2.03819,2.01489,2.03459,112295.71648424,0
+HYI.US,D,20070130,000000,2.02315,2.03459,2.01489,2.01916,93497.240192557,0
+HYI.US,D,20070131,000000,2.01916,2.03459,2.01489,2.03459,183896.94419281,0
+HYI.US,D,20070201,000000,2.02315,2.03459,2.01916,2.02664,123369.35558476,0
+HYI.US,D,20070202,000000,2.03459,2.03459,2.02315,2.03459,56664.642143326,0
+HYI.US,D,20070205,000000,2.03081,2.04614,2.02315,2.03819,80611.954157507,0
+HYI.US,D,20070206,000000,2.03819,2.05374,2.03459,2.05012,46113.593504711,0
+HYI.US,D,20070207,000000,2.04217,2.05374,2.03081,2.03819,32441.78243106,0
+HYI.US,D,20070208,000000,2.03081,2.05012,2.02315,2.03819,85252.979754398,0
+HYI.US,D,20070209,000000,2.03819,2.03819,2.02315,2.02315,121839.59077812,0
+HYI.US,D,20070212,000000,2.02315,2.04217,2.01916,2.03459,117436.10630029,0
+HYI.US,D,20070213,000000,2.02664,2.03081,2.02315,2.02315,69544.649486842,0
+HYI.US,D,20070214,000000,2.01916,2.02664,2.01916,2.02664,27563.215715126,0
+HYI.US,D,20070215,000000,2.02315,2.02664,2.01489,2.01489,46612.957723849,0
+HYI.US,D,20070216,000000,2.00761,2.01916,2.00342,2.00761,70571.882859404,0
+HYI.US,D,20070220,000000,2.00761,2.03081,2.00761,2.01916,109982.59385395,0
+HYI.US,D,20070221,000000,2.01489,2.03081,2.0112,2.03081,74179.340653896,0
+HYI.US,D,20070222,000000,2.01489,2.02315,2.0112,2.01489,44301.946570163,0
+HYI.US,D,20070223,000000,2.01916,2.02315,2.0112,2.01916,65420.935660304,0
+HYI.US,D,20070226,000000,2.02664,2.03459,2.02664,2.03459,34252.373627299,0
+HYI.US,D,20070227,000000,2.03459,2.03459,2.01916,2.01916,6703.9382484698,0
+HYI.US,D,20070228,000000,2.03081,2.03819,2.01916,2.03081,24731.725576167,0
+HYI.US,D,20070301,000000,2.03459,2.03819,2.01489,2.03459,87012.895511911,0
+HYI.US,D,20070302,000000,2.03081,2.03081,1.99575,1.99963,82168.112421796,0
+HYI.US,D,20070305,000000,1.99575,1.99575,1.92187,1.93721,224858.53476013,0
+HYI.US,D,20070306,000000,1.96063,1.99575,1.94915,1.97246,92975.705468975,0
+HYI.US,D,20070307,000000,1.97995,1.99575,1.97246,1.99575,101728.83177103,0
+HYI.US,D,20070308,000000,2.00761,2.04614,1.99963,2.03081,177958.41621682,0
+HYI.US,D,20070309,000000,2.03819,2.03819,2.01489,2.01916,97094.140603981,0
+HYI.US,D,20070312,000000,2.01916,2.02664,2.00761,2.02315,155053.1179115,0
+HYI.US,D,20070313,000000,2.01916,2.01916,1.97995,2.0112,170243.0806704,0
+HYI.US,D,20070314,000000,2.0112,2.01489,2.00761,2.00761,184928.40051862,0
+HYI.US,D,20070315,000000,1.99963,2.01916,1.99963,2.01916,103533.08853742,0
+HYI.US,D,20070316,000000,2.00761,2.02664,1.9881,1.99575,103793.85589922,0
+HYI.US,D,20070319,000000,1.99575,2.0112,1.99575,2.00761,32187.349499109,0
+HYI.US,D,20070320,000000,2.00342,2.0112,1.9881,2.00342,79325.009161461,0
+HYI.US,D,20070321,000000,2.00342,2.01916,2.00342,2.01489,48669.535945585,0
+HYI.US,D,20070322,000000,2.01489,2.03081,2.01489,2.02664,24464.623784534,0
+HYI.US,D,20070323,000000,2.01489,2.01916,2.01489,2.01489,32965.428631256,0
+HYI.US,D,20070326,000000,2.01489,2.03081,2.01489,2.01489,100455.61137298,0
+HYI.US,D,20070327,000000,2.01489,2.02664,2.01489,2.01489,97094.140603981,0
+HYI.US,D,20070328,000000,2.01489,2.03459,2.01489,2.01916,54855.106685393,0
+HYI.US,D,20070329,000000,2.02664,2.03819,2.01916,2.01916,36569.719210826,0
+HYI.US,D,20070330,000000,2.03081,2.03819,2.01916,2.03459,101994.87782436,0
+HYI.US,D,20070402,000000,2.03459,2.03819,2.02315,2.02664,40700.823205514,0
+HYI.US,D,20070403,000000,2.02315,2.0849,2.02315,2.05374,148353.40261626,0
+HYI.US,D,20070404,000000,2.04614,2.0774,2.04614,2.06566,92975.705468975,0
+HYI.US,D,20070405,000000,2.05779,2.07315,2.05374,2.06946,37345.686866358,0
+HYI.US,D,20070409,000000,2.06946,2.09285,2.06167,2.0849,88341.014301923,0
+HYI.US,D,20070410,000000,2.06946,2.1241,2.06946,2.10014,184928.40051862,0
+HYI.US,D,20070411,000000,2.08897,2.13169,2.0849,2.1241,120797.57706928,0
+HYI.US,D,20070412,000000,2.10866,2.11605,2.09674,2.11161,95289.88383758,0
+HYI.US,D,20070413,000000,2.10014,2.11605,2.09285,2.09674,61822.979510574,0
+HYI.US,D,20070416,000000,2.09674,2.11605,2.09674,2.10866,77020.332437617,0
+HYI.US,D,20070417,000000,2.12004,2.13937,2.10449,2.13937,119247.75323484,0
+HYI.US,D,20070418,000000,2.13577,2.15129,2.09674,2.13169,203725.82107201,0
+HYI.US,D,20070419,000000,2.12732,2.1548,2.10866,2.12004,103793.85589922,0
+HYI.US,D,20070420,000000,2.12004,2.14334,2.10866,2.11605,56407.041996456,0
+HYI.US,D,20070423,000000,2.12004,2.17034,2.12004,2.12004,121058.34443107,0
+HYI.US,D,20070424,000000,2.13169,2.16644,2.13169,2.16644,113075.90709301,0
+HYI.US,D,20070425,000000,2.16644,2.16644,2.14722,2.14722,96577.884571931,0
+HYI.US,D,20070426,000000,2.14722,2.17034,2.14722,2.1548,57183.009651987,0
+HYI.US,D,20070427,000000,2.16644,2.16644,2.15869,2.16644,68772.904784539,0
+HYI.US,D,20070430,000000,2.1548,2.17034,2.13937,2.14722,149123.03584195,0
+HYI.US,D,20070501,000000,2.17449,2.17449,2.14334,2.14722,138051.50821807,0
+HYI.US,D,20070502,000000,2.14334,2.14722,2.05012,2.1241,228708.8123652,0
+HYI.US,D,20070503,000000,2.13937,2.15869,2.13937,2.15869,35285.941429701,0
+HYI.US,D,20070504,000000,2.15869,2.15869,2.13937,2.1548,60511.752533472,0
+HYI.US,D,20070507,000000,2.14722,2.16285,2.13577,2.14334,70056.682565663,0
+HYI.US,D,20070508,000000,2.13937,2.1548,2.12732,2.14334,80099.921078685,0
+HYI.US,D,20070509,000000,2.12004,2.1548,2.12004,2.13937,66715.270824496,0
+HYI.US,D,20070510,000000,2.13577,2.14334,2.12732,2.13169,94000.827364922,0
+HYI.US,D,20070511,000000,2.11605,2.13937,2.11605,2.13937,45066.30110432,0
+HYI.US,D,20070514,000000,2.13577,2.14334,2.12004,2.12732,44804.478004222,0
+HYI.US,D,20070515,000000,2.12732,2.16285,2.12732,2.16285,113329.28428666,0
+HYI.US,D,20070516,000000,2.16285,2.16285,2.03819,2.11605,489613.42013594,0
+HYI.US,D,20070517,000000,2.09674,2.13577,2.09674,2.12732,92721.272537025,0
+HYI.US,D,20070518,000000,2.12732,2.13937,2.11605,2.12004,90151.605498163,0
+HYI.US,D,20070521,000000,2.12004,2.13577,2.11605,2.11605,55373.474194055,0
+HYI.US,D,20070522,000000,2.10866,2.13577,2.10866,2.1241,70056.682565663,0
+HYI.US,D,20070523,000000,2.11605,2.13577,2.11605,2.12732,20604.844534706,0
+HYI.US,D,20070524,000000,2.12004,2.13937,2.12004,2.12732,37604.342751535,0
+HYI.US,D,20070525,000000,2.1241,2.13169,2.12004,2.1241,25493.96863371,0
+HYI.US,D,20070529,000000,2.13577,2.13577,2.12732,2.12732,25756.847472114,0
+HYI.US,D,20070530,000000,2.12004,2.13169,2.12004,2.12004,37865.110113327,0
+HYI.US,D,20070531,000000,2.1241,2.13169,2.12004,2.12004,29613.45950702,0
+HYI.US,D,20070601,000000,2.12004,2.13937,2.12004,2.13937,53822.594621299,0
+HYI.US,D,20070604,000000,2.13937,2.13937,2.12004,2.13169,44804.478004222,0
+HYI.US,D,20070605,000000,2.12732,2.13577,2.11605,2.13169,163558.14571144,0
+HYI.US,D,20070606,000000,2.1241,2.13937,2.12004,2.12004,51240.258722753,0
+HYI.US,D,20070607,000000,2.12004,2.12004,2.11605,2.12004,101473.34310077,0
+HYI.US,D,20070608,000000,2.12004,2.14334,2.12004,2.12732,53822.594621299,0
+HYI.US,D,20070611,000000,2.13577,2.13577,2.12004,2.12732,47388.92537938,0
+HYI.US,D,20070612,000000,2.12732,2.13169,2.12004,2.1241,89116.981957453,0
+HYI.US,D,20070613,000000,2.1241,2.1241,2.10866,2.11605,23037.265593679,0
+HYI.US,D,20070614,000000,2.11605,2.1241,2.10449,2.10866,41462.010524749,0
+HYI.US,D,20070615,000000,2.10449,2.1241,2.10449,2.11605,54611.231136512,0
+HYI.US,D,20070618,000000,2.10014,2.1241,2.10014,2.10449,89369.303412789,0
+HYI.US,D,20070619,000000,2.10014,2.10866,2.08897,2.10866,70571.882859404,0
+HYI.US,D,20070620,000000,2.09285,2.10449,2.05779,2.05779,32187.349499109,0
+HYI.US,D,20070621,000000,2.09674,2.09674,2.06566,2.0774,96832.317503882,0
+HYI.US,D,20070622,000000,2.0774,2.0849,2.0774,2.08101,36053.463178778,0
+HYI.US,D,20070625,000000,2.0774,2.08101,2.05779,2.05779,46870.55787072,0
+HYI.US,D,20070626,000000,2.0849,2.0849,2.03819,2.04217,75975.151513838,0
+HYI.US,D,20070627,000000,2.04217,2.1241,2.03819,2.06566,131606.22585476,0
+HYI.US,D,20070628,000000,2.05012,2.12004,2.05012,2.10449,41978.266556796,0
+HYI.US,D,20070629,000000,2.11605,2.1548,2.10449,2.1241,90667.86153021,0
+HYI.US,D,20070702,000000,2.13577,2.13577,2.06946,2.08897,132380.08203368,0
+HYI.US,D,20070703,000000,2.09674,2.10014,2.08101,2.10014,19311.56510882,0
+HYI.US,D,20070705,000000,2.12004,2.12004,2.09285,2.10449,35539.318623344,0
+HYI.US,D,20070706,000000,2.09674,2.11605,2.09674,2.11605,11850.662494343,0
+HYI.US,D,20070709,000000,2.11605,2.12004,2.09285,2.09285,20091.755717579,0
+HYI.US,D,20070710,000000,2.11605,2.11605,2.07315,2.09674,38369.753023998,0
+HYI.US,D,20070711,000000,2.09285,2.10449,2.09285,2.09674,37345.686866358,0
+HYI.US,D,20070712,000000,2.09674,2.10449,2.07315,2.07315,54343.073606572,0
+HYI.US,D,20070713,000000,2.07315,2.13937,2.07315,2.11605,95560.152844134,0
+HYI.US,D,20070716,000000,2.09285,2.10014,2.06167,2.06946,62324.455206326,0
+HYI.US,D,20070717,000000,2.06167,2.0849,2.05012,2.05779,48424.604658396,0
+HYI.US,D,20070718,000000,2.05779,2.06566,2.01489,2.01916,82168.112421796,0
+HYI.US,D,20070719,000000,2.00761,2.00761,1.90256,1.95683,514093.8799951,0
+HYI.US,D,20070720,000000,1.92576,1.94915,1.92576,1.94537,94000.827364922,0
+HYI.US,D,20070723,000000,1.92576,1.94915,1.92187,1.94915,67735.11402891,0
+HYI.US,D,20070724,000000,1.9413,1.94915,1.92576,1.92983,38369.753023998,0
+HYI.US,D,20070725,000000,1.92576,1.9413,1.88314,1.8911,61302.500525299,0
+HYI.US,D,20070726,000000,1.88314,1.88314,1.76626,1.82119,281001.64217988,0
+HYI.US,D,20070727,000000,1.78613,1.84412,1.7744,1.84412,99676.476502524,0
+HYI.US,D,20070730,000000,1.84015,1.95683,1.79372,1.84827,118471.78557931,0
+HYI.US,D,20070731,000000,1.9413,1.9413,1.86373,1.8715,118994.37604118,0
+HYI.US,D,20070801,000000,1.88314,2.11161,1.88314,1.94915,99422.043570575,0
+HYI.US,D,20070802,000000,1.92983,1.94915,1.8911,1.89441,89630.070774581,0
+HYI.US,D,20070803,000000,1.8911,1.9143,1.88314,1.90256,44046.457899906,0
+HYI.US,D,20070806,000000,1.90625,1.9143,1.83635,1.88712,75467.341388247,0
+HYI.US,D,20070807,000000,1.90256,1.9143,1.8715,1.9143,28582.003181232,0
+HYI.US,D,20070808,000000,1.8911,1.90994,1.8911,1.90625,39411.766732854,0
+HYI.US,D,20070809,000000,1.88314,1.90994,1.88314,1.89441,37865.110113327,0
+HYI.US,D,20070810,000000,1.88712,1.90625,1.82489,1.82848,80099.921078685,0
+HYI.US,D,20070813,000000,1.82848,1.86003,1.81712,1.82848,84736.723722352,0
+HYI.US,D,20070814,000000,1.84412,1.84412,1.7744,1.78169,72883.949751396,0
+HYI.US,D,20070815,000000,1.77051,1.82119,1.69265,1.7043,219180.77414593,0
+HYI.US,D,20070816,000000,1.69672,1.70828,1.55674,1.64947,410281.02080635,0
+HYI.US,D,20070817,000000,1.64947,1.83635,1.64947,1.75118,164566.37579449,0
+HYI.US,D,20070820,000000,1.76626,1.86373,1.76626,1.86373,121566.15455666,0
+HYI.US,D,20070821,000000,1.86373,1.89441,1.84015,1.89441,109723.93796878,0
+HYI.US,D,20070822,000000,1.90256,1.90625,1.86712,1.86712,77516.529441835,0
+HYI.US,D,20070823,000000,1.86712,1.89441,1.84827,1.89441,110491.45971785,0
+HYI.US,D,20070824,000000,1.90994,1.90994,1.87528,1.89441,41728.056578074,0
+HYI.US,D,20070827,000000,1.89867,1.90625,1.8715,1.89867,75467.341388247,0
+HYI.US,D,20070828,000000,1.89867,1.90994,1.8715,1.88314,43527.034652938,0
+HYI.US,D,20070829,000000,1.8715,1.89867,1.8715,1.88712,6445.2823632926,0
+HYI.US,D,20070830,000000,1.88712,1.8911,1.8715,1.87927,25756.847472114,0
+HYI.US,D,20070831,000000,1.88712,1.90994,1.88712,1.90625,42482.909467469,0
+HYI.US,D,20070904,000000,1.90994,1.91808,1.88712,1.90994,45330.235681033,0
+HYI.US,D,20070905,000000,1.92187,1.92187,1.89441,1.89441,14424.552486432,0
+HYI.US,D,20070906,000000,1.90256,1.92187,1.89867,1.90994,10043.238513023,0
+HYI.US,D,20070907,000000,1.8911,1.92187,1.88314,1.89441,83445.55577308,0
+HYI.US,D,20070910,000000,1.88712,1.92187,1.88712,1.9143,18032.010280924,0
+HYI.US,D,20070911,000000,1.93352,1.9413,1.90625,1.9413,44562.713931954,0
+HYI.US,D,20070912,000000,1.93721,1.95683,1.91808,1.95683,31682.706588437,0
+HYI.US,D,20070913,000000,1.92983,1.92983,1.89441,1.91808,42245.368348428,0
+HYI.US,D,20070914,000000,1.8715,1.90256,1.86373,1.90256,91170.392964269,0
+HYI.US,D,20070917,000000,1.87528,1.88314,1.86712,1.86712,66189.513147688,0
+HYI.US,D,20070918,000000,1.8911,1.91808,1.86712,1.90994,67230.471118236,0
+HYI.US,D,20070919,000000,1.92187,1.92576,1.88712,1.90625,57433.21963071,0
+HYI.US,D,20070920,000000,1.92187,1.92983,1.89441,1.90256,14180.676937551,0
+HYI.US,D,20070921,000000,1.92187,1.92576,1.90256,1.92576,20091.755717579,0
+HYI.US,D,20070924,000000,1.90994,1.92576,1.85594,1.89441,435787.65829975,0
+HYI.US,D,20070925,000000,1.88314,1.90256,1.87528,1.88314,74179.340653896,0
+HYI.US,D,20070926,000000,1.8911,1.90994,1.8911,1.90256,63101.478600164,0
+HYI.US,D,20070927,000000,1.90625,1.92187,1.88314,1.9143,79063.186061363,0
+HYI.US,D,20070928,000000,1.92187,1.93352,1.89441,1.92983,64132.934925952,0
+HYI.US,D,20071001,000000,1.92983,1.9413,1.92187,1.9413,63882.72494723,0
+HYI.US,D,20071002,000000,1.92983,1.94537,1.91808,1.93352,51516.862159146,0
+HYI.US,D,20071003,000000,1.9413,1.94537,1.91808,1.91808,31169.617771311,0
+HYI.US,D,20071004,000000,1.94537,1.94537,1.90256,1.93721,53057.184348835,0
+HYI.US,D,20071005,000000,1.92187,1.94537,1.92187,1.93352,21882.28788599,0
+HYI.US,D,20071008,000000,1.93352,1.9413,1.9143,1.91808,45582.557136368,0
+HYI.US,D,20071009,000000,1.92576,1.9413,1.9143,1.92576,60021.889959094,0
+HYI.US,D,20071010,000000,1.9143,1.9413,1.9143,1.9413,83183.732672982,0
+HYI.US,D,20071011,000000,1.9143,1.93721,1.9143,1.9143,39918.521120141,0
+HYI.US,D,20071012,000000,1.93352,1.93352,1.9143,1.9143,86542.036227057,0
+HYI.US,D,20071015,000000,1.91808,1.92576,1.90625,1.92187,34509.97377417,0
+HYI.US,D,20071016,000000,1.92187,1.92187,1.90625,1.9143,32965.428631256,0
+HYI.US,D,20071017,000000,1.90625,1.9143,1.90625,1.90625,3341.4117411664,0
+HYI.US,D,20071018,000000,1.91808,1.91808,1.88712,1.8911,48424.604658396,0
+HYI.US,D,20071019,000000,1.90994,1.90994,1.87528,1.87528,16732.396425196,0
+HYI.US,D,20071022,000000,1.86373,1.87528,1.85141,1.8715,52795.361248736,0
+HYI.US,D,20071023,000000,1.88712,1.8911,1.85594,1.86712,24986.158508116,0
+HYI.US,D,20071024,000000,1.86003,1.86712,1.85594,1.85594,46113.593504711,0
+HYI.US,D,20071025,000000,1.85594,1.8715,1.85141,1.86712,21639.468075414,0
+HYI.US,D,20071026,000000,1.86712,1.86712,1.84827,1.86373,40954.200399156,0
+HYI.US,D,20071029,000000,1.85594,1.8715,1.84827,1.85594,24464.623784534,0
+HYI.US,D,20071030,000000,1.8715,1.87927,1.86003,1.8715,15462.343242063,0
+HYI.US,D,20071031,000000,1.87927,1.88712,1.85141,1.85594,75713.328413742,0
+HYI.US,D,20071101,000000,1.88314,1.88712,1.85141,1.86373,39918.521120141,0
+HYI.US,D,20071102,000000,1.88314,1.88314,1.8715,1.87528,28071.025840719,0
+HYI.US,D,20071105,000000,1.9413,1.9413,1.84412,1.85141,49543.687263653,0
+HYI.US,D,20071106,000000,1.82848,1.86373,1.82848,1.85594,20365.191939053,0
+HYI.US,D,20071107,000000,1.85594,1.85594,1.81712,1.84015,46870.55787072,0
+HYI.US,D,20071108,000000,1.84412,1.84412,1.80546,1.80954,67735.11402891,0
+HYI.US,D,20071109,000000,1.80954,1.82489,1.78613,1.80196,72377.195364109,0
+HYI.US,D,20071112,000000,1.78613,1.82119,1.76626,1.76626,84224.690643532,0
+HYI.US,D,20071113,000000,1.78169,1.78169,1.74759,1.74759,28582.003181232,0
+HYI.US,D,20071114,000000,1.75887,1.78613,1.75887,1.7744,70827.371529661,0
+HYI.US,D,20071115,000000,1.76626,1.78613,1.74759,1.74759,93238.584307379,0
+HYI.US,D,20071116,000000,1.7546,1.76312,1.72002,1.74759,55373.474194055,0
+HYI.US,D,20071119,000000,1.74759,1.74759,1.71604,1.73925,74432.717847538,0
+HYI.US,D,20071120,000000,1.73925,1.74759,1.73195,1.73195,33223.028778126,0
+HYI.US,D,20071121,000000,1.7277,1.76312,1.7043,1.73925,99155.997517249,0
+HYI.US,D,20071123,000000,1.76626,1.76626,1.73564,1.73564,21639.468075414,0
+HYI.US,D,20071126,000000,1.73564,1.76626,1.71604,1.71604,78300.943003821,0
+HYI.US,D,20071127,000000,1.74759,1.75118,1.73564,1.73564,38369.753023998,0
+HYI.US,D,20071128,000000,1.73925,1.76312,1.73925,1.7546,20335.631266461,0
+HYI.US,D,20071129,000000,1.63819,1.75887,1.63819,1.7546,38315.910370348,0
+HYI.US,D,20071130,000000,1.7744,1.80954,1.76626,1.80196,137532.08497109,0
+HYI.US,D,20071203,000000,1.80954,1.83311,1.79012,1.81712,181576.43139438,0
+HYI.US,D,20071204,000000,1.79012,1.84015,1.79012,1.84015,213806.01042578,0
+HYI.US,D,20071205,000000,1.83635,1.84412,1.83311,1.84015,23433.167458746,0
+HYI.US,D,20071206,000000,1.82489,1.85594,1.81712,1.85594,73663.084621846,0
+HYI.US,D,20071207,000000,1.85594,1.85594,1.84412,1.84412,15195.241450429,0
+HYI.US,D,20071210,000000,1.85141,1.85141,1.78613,1.84412,98641.852961816,0
+HYI.US,D,20071211,000000,1.83635,1.84015,1.82848,1.83311,55633.185817538,0
+HYI.US,D,20071212,000000,1.84015,1.85594,1.80954,1.85141,111780.51619052,0
+HYI.US,D,20071213,000000,1.82848,1.83311,1.81304,1.82489,84736.723722352,0
+HYI.US,D,20071214,000000,1.81304,1.84015,1.80196,1.82489,81889.397508789,0
+HYI.US,D,20071217,000000,1.82489,1.82848,1.80546,1.81712,107405.53664694,0
+HYI.US,D,20071218,000000,1.81304,1.83311,1.79372,1.81712,67230.471118236,0
+HYI.US,D,20071219,000000,1.79372,1.82119,1.79372,1.82119,97624.121234016,0
+HYI.US,D,20071220,000000,1.80954,1.81712,1.78613,1.79751,71865.16228529,0
+HYI.US,D,20071221,000000,1.77838,1.90994,1.77838,1.84827,233086.95912368,0
+HYI.US,D,20071224,000000,1.83311,1.87927,1.80954,1.81304,15975.432059187,0
+HYI.US,D,20071226,000000,1.84412,1.86712,1.84015,1.86373,53561.827259506,0
+HYI.US,D,20071227,000000,1.8715,1.8911,1.86373,1.86373,80351.186795715,0
+HYI.US,D,20071228,000000,1.88314,1.88314,1.85141,1.87927,165102.69085436,0
+HYI.US,D,20071231,000000,1.8715,1.88712,1.84412,1.88314,98915.289183289,0
+HYI.US,D,20080102,000000,1.87927,1.9143,1.87927,1.87927,64907.846843177,0
+HYI.US,D,20080103,000000,1.8715,1.90994,1.85594,1.86373,165102.69085436,0
+HYI.US,D,20080104,000000,1.86712,1.87927,1.82848,1.87927,52028.895237966,0
+HYI.US,D,20080107,000000,1.86373,1.88314,1.84015,1.86373,78300.943003821,0
+HYI.US,D,20080108,000000,1.86373,1.90994,1.86373,1.87927,61302.500525299,0
+HYI.US,D,20080109,000000,1.87927,1.89867,1.86712,1.89867,106624.29029987,0
+HYI.US,D,20080110,000000,1.89867,1.90625,1.87927,1.8911,60511.752533472,0
+HYI.US,D,20080111,000000,1.86373,1.87528,1.84827,1.85594,25756.847472114,0
+HYI.US,D,20080114,000000,1.82489,1.85594,1.81304,1.84412,94525.529303426,0
+HYI.US,D,20080115,000000,1.84412,1.85141,1.81712,1.85141,31937.139520388,0
+HYI.US,D,20080116,000000,1.85594,1.86373,1.84827,1.85594,20604.844534706,0
+HYI.US,D,20080117,000000,1.85141,1.85141,1.79751,1.79751,107904.90086608,0
+HYI.US,D,20080118,000000,1.82489,1.82489,1.77051,1.7744,52882.987528205,0
+HYI.US,D,20080122,000000,1.73925,1.76626,1.55369,1.76626,223555.75368948,0
+HYI.US,D,20080123,000000,1.7277,1.78613,1.7277,1.78613,26526.480697804,0
+HYI.US,D,20080124,000000,1.77838,1.77838,1.66556,1.77838,365727.80851917,0
+HYI.US,D,20080125,000000,1.79372,1.80954,1.76626,1.80546,77516.529441835,0
+HYI.US,D,20080128,000000,1.81304,1.81304,1.79012,1.81304,33741.396286787,0
+HYI.US,D,20080129,000000,1.79372,1.82848,1.78613,1.82489,223799.62923838,0
+HYI.US,D,20080130,000000,1.82489,1.84827,1.78613,1.81712,192903.44768853,0
+HYI.US,D,20080131,000000,1.81712,1.82489,1.79372,1.80546,69280.714910131,0
+HYI.US,D,20080201,000000,1.80954,1.82489,1.80954,1.81712,36315.286278877,0
+HYI.US,D,20080204,000000,1.81712,1.83311,1.81304,1.83311,6178.1805716607,0
+HYI.US,D,20080205,000000,1.80954,1.81712,1.80954,1.80954,20335.631266461,0
+HYI.US,D,20080206,000000,1.80196,1.81712,1.80196,1.80546,7722.7257145759,0
+HYI.US,D,20080207,000000,1.78613,1.81304,1.78613,1.79751,25338.775102603,0
+HYI.US,D,20080208,000000,1.79372,1.79372,1.70828,1.76626,280468.49433493,0
+HYI.US,D,20080211,000000,1.76626,1.77051,1.75887,1.76312,37865.110113327,0
+HYI.US,D,20080212,000000,1.76312,1.76626,1.74759,1.75887,35539.318623344,0
+HYI.US,D,20080213,000000,1.74352,1.74759,1.72391,1.73195,55115.874047184,0
+HYI.US,D,20080214,000000,1.73564,1.73564,1.5839,1.7043,32441.78243106,0
+HYI.US,D,20080215,000000,1.7043,1.71216,1.6774,1.68896,107405.53664694,0
+HYI.US,D,20080219,000000,1.69265,1.74352,1.69265,1.71216,72636.906987593,0
+HYI.US,D,20080220,000000,1.68896,1.73925,1.6774,1.71604,89891.89387468,0
+HYI.US,D,20080221,000000,1.73925,1.73925,1.71604,1.71604,42482.909467469,0
+HYI.US,D,20080222,000000,1.71604,1.72391,1.71604,1.72391,8757.3492552845,0
+HYI.US,D,20080225,000000,1.71604,1.73195,1.71604,1.73195,3341.4117411664,0
+HYI.US,D,20080226,000000,1.74352,1.7546,1.73195,1.7546,59759.01112069,0
+HYI.US,D,20080227,000000,1.7546,1.75887,1.73564,1.74759,37604.342751535,0
+HYI.US,D,20080228,000000,1.75887,1.76626,1.7546,1.7546,34088.734189739,0
+HYI.US,D,20080229,000000,1.76312,1.76312,1.73195,1.73564,31169.617771311,0
+HYI.US,D,20080303,000000,1.74759,1.7546,1.71216,1.73925,88341.014301923,0
+HYI.US,D,20080304,000000,1.73925,1.73925,1.71216,1.7277,30898.293026452,0
+HYI.US,D,20080305,000000,1.71216,1.73195,1.70828,1.72391,27563.215715126,0
+HYI.US,D,20080306,000000,1.71604,1.73195,1.70828,1.71604,61038.565948588,0
+HYI.US,D,20080307,000000,1.71604,1.71604,1.69265,1.69265,32713.10717592,0
+HYI.US,D,20080310,000000,1.68896,1.69265,1.66992,1.67304,36831.542310924,0
+HYI.US,D,20080311,000000,1.67304,1.68488,1.67304,1.68488,11328.072032454,0
+HYI.US,D,20080312,000000,1.67304,1.6774,1.66158,1.67304,35022.00685299,0
+HYI.US,D,20080313,000000,1.66992,1.66992,1.64947,1.65419,18791.086123546,0
+HYI.US,D,20080314,000000,1.69265,1.69265,1.64947,1.66556,9536.4841257366,0
+HYI.US,D,20080317,000000,1.64652,1.64652,1.58051,1.5839,62585.222568116,0
+HYI.US,D,20080318,000000,1.61119,1.6308,1.59954,1.6076,77773.073850398,0
+HYI.US,D,20080319,000000,1.62247,1.6344,1.61546,1.61916,74432.717847538,0
+HYI.US,D,20080320,000000,1.6308,1.66556,1.62247,1.66556,54611.231136512,0
+HYI.US,D,20080324,000000,1.6308,1.66992,1.62672,1.65419,60268.932722897,0
+HYI.US,D,20080325,000000,1.66556,1.66992,1.64947,1.64947,21391.369573306,0
+HYI.US,D,20080326,000000,1.66992,1.66992,1.66158,1.66992,13387.81746911,0
+HYI.US,D,20080327,000000,1.68488,1.7043,1.66992,1.68109,47647.581264558,0
+HYI.US,D,20080328,000000,1.70071,1.70071,1.66992,1.67304,10554.215853537,0
+HYI.US,D,20080331,000000,1.70071,1.70071,1.6774,1.68896,21129.546473208,0
+HYI.US,D,20080401,000000,1.70071,1.73564,1.69265,1.71216,35285.941429701,0
+HYI.US,D,20080402,000000,1.69265,1.71604,1.68896,1.70828,112809.86103968,0
+HYI.US,D,20080403,000000,1.71604,1.72391,1.69265,1.70071,94254.204558565,0
+HYI.US,D,20080404,000000,1.7043,1.72391,1.69672,1.70071,98127.708406381,0
+HYI.US,D,20080407,000000,1.72391,1.73195,1.72002,1.72391,51516.862159146,0
+HYI.US,D,20080408,000000,1.73195,1.76626,1.7277,1.7546,66189.513147688,0
+HYI.US,D,20080409,000000,1.76312,1.76312,1.7277,1.7546,36042.90579571,0
+HYI.US,D,20080410,000000,1.75887,1.77051,1.7546,1.76312,48933.470522295,0
+HYI.US,D,20080411,000000,1.7546,1.75887,1.74352,1.75118,22664.589971362,0
+HYI.US,D,20080414,000000,1.77051,1.77051,1.75118,1.7546,21391.369573306,0
+HYI.US,D,20080415,000000,1.7546,1.77838,1.74352,1.7546,86269.655743893,0
+HYI.US,D,20080416,000000,1.7546,1.77051,1.7546,1.76312,91681.370304782,0
+HYI.US,D,20080417,000000,1.76312,1.76312,1.7546,1.75887,28321.235819442,0
+HYI.US,D,20080418,000000,1.75887,1.7744,1.75887,1.7744,31937.139520388,0
+HYI.US,D,20080421,000000,1.7744,1.79372,1.75887,1.76312,55373.474194055,0
+HYI.US,D,20080422,000000,1.75887,1.77051,1.75887,1.77051,1811.6469345471,0
+HYI.US,D,20080423,000000,1.75887,1.82848,1.75887,1.82489,59374.722376999,0
+HYI.US,D,20080424,000000,1.81712,1.81712,1.80546,1.80954,50490.684524893,0
+HYI.US,D,20080425,000000,1.82489,1.82489,1.78169,1.78613,39145.72067953,0
+HYI.US,D,20080428,000000,1.81712,1.82119,1.80954,1.80954,46870.55787072,0
+HYI.US,D,20080429,000000,1.85594,1.85594,1.82119,1.84015,93255.476120289,0
+HYI.US,D,20080430,000000,1.84015,1.84412,1.83311,1.83311,42963.270397084,0
+HYI.US,D,20080501,000000,1.84015,1.84015,1.80546,1.82119,94997.444326584,0
+HYI.US,D,20080502,000000,1.84015,1.86003,1.82119,1.84015,83329.424559325,0
+HYI.US,D,20080505,000000,1.84412,1.84827,1.84015,1.84412,15383.162869048,0
+HYI.US,D,20080506,000000,1.84015,1.84412,1.83635,1.84412,37345.686866358,0
+HYI.US,D,20080507,000000,1.84412,1.85141,1.83635,1.84015,42245.368348428,0
+HYI.US,D,20080508,000000,1.85141,1.86003,1.84827,1.84827,86331.944303994,0
+HYI.US,D,20080509,000000,1.84827,1.86373,1.84827,1.86373,28321.235819442,0
+HYI.US,D,20080512,000000,1.86373,1.87927,1.86003,1.8715,73984.029067129,0
+HYI.US,D,20080513,000000,1.8715,1.8715,1.82489,1.84412,98653.46608319,0
+HYI.US,D,20080514,000000,1.85594,1.86373,1.84015,1.86003,34322.052355551,0
+HYI.US,D,20080515,000000,1.84827,1.85594,1.84827,1.85594,4124.7695648459,0
+HYI.US,D,20080516,000000,1.84827,1.86003,1.84827,1.85141,36053.463178778,0
+HYI.US,D,20080519,000000,1.84827,1.85594,1.84015,1.85594,39259.740416669,0
+HYI.US,D,20080520,000000,1.84412,1.84827,1.83635,1.84015,37480.821369634,0
+HYI.US,D,20080521,000000,1.83311,1.85141,1.83311,1.83635,61822.979510574,0
+HYI.US,D,20080522,000000,1.80954,1.82119,1.80546,1.81304,92936.643151623,0
+HYI.US,D,20080523,000000,1.81304,1.82119,1.80954,1.81712,22451.33083338,0
+HYI.US,D,20080527,000000,1.82489,1.84412,1.81304,1.81304,26697.510303513,0
+HYI.US,D,20080528,000000,1.81712,1.82848,1.81712,1.82848,21882.28788599,0
+HYI.US,D,20080529,000000,1.84412,1.84412,1.82489,1.82848,58510.072703693,0
+HYI.US,D,20080530,000000,1.84412,1.85141,1.82848,1.84827,30073.761408805,0
+HYI.US,D,20080602,000000,1.84827,1.84827,1.83635,1.84827,25224.755365461,0
+HYI.US,D,20080603,000000,1.83311,1.84412,1.82848,1.83635,34846.754294054,0
+HYI.US,D,20080604,000000,1.82848,1.84827,1.82848,1.84015,10568.996189831,0
+HYI.US,D,20080605,000000,1.82489,1.86373,1.82489,1.85594,69929.993968842,0
+HYI.US,D,20080606,000000,1.84412,1.84827,1.82489,1.83311,86835.53147636,0
+HYI.US,D,20080609,000000,1.84827,1.85141,1.82848,1.84015,20150.877062764,0
+HYI.US,D,20080610,000000,1.83311,1.84015,1.79751,1.79751,48955.641026739,0
+HYI.US,D,20080611,000000,1.80196,1.82489,1.80196,1.82489,39020.087821015,0
+HYI.US,D,20080612,000000,1.81712,1.81712,1.78613,1.78613,53293.669729567,0
+HYI.US,D,20080613,000000,1.78613,1.80196,1.78613,1.78613,2840.9917837215,0
+HYI.US,D,20080616,000000,1.78613,1.79012,1.77838,1.78169,50437.897609551,0
+HYI.US,D,20080617,000000,1.78169,1.78613,1.77838,1.77838,45144.425739025,0
+HYI.US,D,20080618,000000,1.77051,1.79012,1.77051,1.78613,54053.801310497,0
+HYI.US,D,20080619,000000,1.79751,1.80546,1.77051,1.7744,34673.613211732,0
+HYI.US,D,20080620,000000,1.7744,1.77838,1.7744,1.77838,30303.912359697,0
+HYI.US,D,20080623,000000,1.78613,1.79751,1.77838,1.78613,79402.078057861,0
+HYI.US,D,20080624,000000,1.78613,1.79751,1.77051,1.77051,59201.581294678,0
+HYI.US,D,20080625,000000,1.76312,1.77051,1.74759,1.77051,64022.082403733,0
+HYI.US,D,20080626,000000,1.77051,1.77051,1.74352,1.74759,26457.857707858,0
+HYI.US,D,20080627,000000,1.74759,1.75118,1.71216,1.71604,58507.961227079,0
+HYI.US,D,20080630,000000,1.70828,1.72391,1.70071,1.72002,70058.794042277,0
+HYI.US,D,20080701,000000,1.72002,1.72002,1.69265,1.72002,82784.663592993,0
+HYI.US,D,20080702,000000,1.70828,1.71216,1.69672,1.7043,25013.607704093,0
+HYI.US,D,20080703,000000,1.70071,1.70071,1.70071,1.70071,789.69225352054,0
+HYI.US,D,20080707,000000,1.68896,1.68896,1.66992,1.67304,27821.871600303,0
+HYI.US,D,20080708,000000,1.6774,1.6774,1.66158,1.66556,34732.734556915,0
+HYI.US,D,20080709,000000,1.66158,1.69265,1.66158,1.68488,29863.669485743,0
+HYI.US,D,20080710,000000,1.6774,1.68488,1.64652,1.68488,48062.486419148,0
+HYI.US,D,20080711,000000,1.64947,1.66158,1.64947,1.65419,17630.829724323,0
+HYI.US,D,20080714,000000,1.67304,1.67304,1.61119,1.62672,68091.953576623,0
+HYI.US,D,20080715,000000,1.61119,1.61916,1.56042,1.6076,71297.175076206,0
+HYI.US,D,20080716,000000,1.5839,1.6344,1.5839,1.6076,86557.872301661,0
+HYI.US,D,20080717,000000,1.6076,1.63819,1.6076,1.63819,26323.778942889,0
+HYI.US,D,20080718,000000,1.6308,1.66556,1.61916,1.66158,53105.748310949,0
+HYI.US,D,20080721,000000,1.6344,1.66158,1.6344,1.64947,35420.020194672,0
+HYI.US,D,20080722,000000,1.64254,1.65419,1.63819,1.65419,16544.475006578,0
+HYI.US,D,20080723,000000,1.64254,1.68488,1.64254,1.66992,37311.903240539,0
+HYI.US,D,20080724,000000,1.66556,1.66556,1.65419,1.65419,24343.213879248,0
+HYI.US,D,20080725,000000,1.64254,1.64947,1.6308,1.64652,9014.9494021549,0
+HYI.US,D,20080728,000000,1.66158,1.66992,1.64947,1.65419,13820.670174915,0
+HYI.US,D,20080729,000000,1.6774,1.6774,1.66556,1.6774,32582.19562587,0
+HYI.US,D,20080730,000000,1.6774,1.68896,1.67304,1.67304,14931.306873719,0
+HYI.US,D,20080731,000000,1.70071,1.70071,1.64947,1.65419,38722.369618485,0
+HYI.US,D,20080801,000000,1.66992,1.67304,1.6076,1.66158,70323.784357295,0
+HYI.US,D,20080804,000000,1.66158,1.66992,1.64254,1.66158,74757.885246047,0
+HYI.US,D,20080805,000000,1.65817,1.66556,1.61546,1.64947,74763.163937581,0
+HYI.US,D,20080806,000000,1.64652,1.65419,1.64254,1.64947,29293.570800047,0
+HYI.US,D,20080807,000000,1.64254,1.64947,1.62672,1.6308,34484.636054805,0
+HYI.US,D,20080808,000000,1.62672,1.64254,1.62247,1.63819,22105.048668734,0
+HYI.US,D,20080811,000000,1.64947,1.65419,1.6344,1.64652,26624.66436034,0
+HYI.US,D,20080812,000000,1.64254,1.65817,1.6308,1.63819,28071.025840719,0
+HYI.US,D,20080813,000000,1.6308,1.64652,1.62672,1.64254,31206.568612051,0
+HYI.US,D,20080814,000000,1.6344,1.6344,1.62247,1.62247,23220.96405907,0
+HYI.US,D,20080815,000000,1.64254,1.64652,1.62247,1.62672,53063.518778676,0
+HYI.US,D,20080818,000000,1.62672,1.64652,1.61546,1.62247,44046.457899906,0
+HYI.US,D,20080819,000000,1.62672,1.63819,1.62247,1.62672,11328.072032454,0
+HYI.US,D,20080820,000000,1.62247,1.6308,1.62247,1.62247,8435.3490716967,0
+HYI.US,D,20080821,000000,1.62672,1.6308,1.62672,1.62672,13394.15189895,0
+HYI.US,D,20080822,000000,1.6308,1.64947,1.6308,1.64652,93361.049950975,0
+HYI.US,D,20080825,000000,1.6344,1.64254,1.6344,1.63819,22057.540444925,0
+HYI.US,D,20080826,000000,1.64254,1.64652,1.63819,1.64652,11709.193561225,0
+HYI.US,D,20080827,000000,1.63819,1.64652,1.6308,1.63819,19191.210941841,0
+HYI.US,D,20080828,000000,1.64652,1.66556,1.64652,1.66556,13338.197768688,0
+HYI.US,D,20080829,000000,1.6774,1.6774,1.66556,1.67304,39138.33051138,0
+HYI.US,D,20080902,000000,1.67304,1.7043,1.67304,1.69672,72753.038201347,0
+HYI.US,D,20080903,000000,1.68896,1.68896,1.66992,1.66992,36696.407807648,0
+HYI.US,D,20080904,000000,1.66992,1.68109,1.66158,1.66556,17629.773986017,0
+HYI.US,D,20080905,000000,1.66556,1.66992,1.64947,1.66158,93808.682993077,0
+HYI.US,D,20080908,000000,1.65419,1.67304,1.65419,1.66556,14280.972076701,0
+HYI.US,D,20080909,000000,1.65419,1.66992,1.64254,1.64254,72860.723508645,0
+HYI.US,D,20080910,000000,1.64947,1.66556,1.63819,1.65419,35988.007403754,0
+HYI.US,D,20080911,000000,1.60372,1.66556,1.59954,1.64652,73387.536923761,0
+HYI.US,D,20080912,000000,1.64254,1.65817,1.61119,1.61119,54377.912970698,0
+HYI.US,D,20080915,000000,1.5143,1.56042,1.51089,1.54186,164032.17221122,0
+HYI.US,D,20080916,000000,1.47536,1.49489,1.42849,1.46769,200245.05187433,0
+HYI.US,D,20080917,000000,1.37809,1.45605,1.22284,1.40972,332487.88792812,0
+HYI.US,D,20080918,000000,1.32002,1.5143,1.30099,1.38225,153829.51721387,0
+HYI.US,D,20080919,000000,1.46769,1.49061,1.41683,1.45994,99863.342182836,0
+HYI.US,D,20080922,000000,1.47536,1.47536,1.45216,1.45605,44006.339844246,0
+HYI.US,D,20080923,000000,1.47895,1.49489,1.45994,1.47536,30356.699275038,0
+HYI.US,D,20080924,000000,1.45605,1.45605,1.42118,1.42118,69547.816701764,0
+HYI.US,D,20080925,000000,1.43264,1.5143,1.41322,1.41683,58505.849750466,0
+HYI.US,D,20080926,000000,1.41683,1.41683,1.38604,1.41322,29550.11520861,0
+HYI.US,D,20080929,000000,1.35914,1.70828,1.18828,1.5143,390799.48183013,0
+HYI.US,D,20080930,000000,1.5143,1.5143,1.20324,1.36247,153922.42218486,0
+HYI.US,D,20081001,000000,1.37809,1.43691,1.35914,1.38225,93438.118847374,0
+HYI.US,D,20081002,000000,1.40508,1.40508,1.24605,1.38225,107201.77915372,0
+HYI.US,D,20081003,000000,1.37809,1.41683,1.351,1.351,66318.313221123,0
+HYI.US,D,20081006,000000,1.35914,1.35914,1.18032,1.23477,252134.58965579,0
+HYI.US,D,20081007,000000,1.23477,1.25828,1.19177,1.20739,257848.24537245,0
+HYI.US,D,20081008,000000,1.08701,1.13002,1.02487,1.11799,311597.99405057,0
+HYI.US,D,20081009,000000,1.14537,1.15332,1.08701,1.10282,238573.63110436,0
+HYI.US,D,20081010,000000,1.04042,1.04042,0.698469,1.01313,580570.55396224,0
+HYI.US,D,20081013,000000,1.04808,1.14897,0.947299,1.14897,215674.66722888,0
+HYI.US,D,20081014,000000,1.14897,1.21158,1.14897,1.19177,70975.174892619,0
+HYI.US,D,20081015,000000,1.18448,1.38992,1.11799,1.15332,151280.96494114,0
+HYI.US,D,20081016,000000,1.14537,1.19586,1.12585,1.18828,39892.12766247,0
+HYI.US,D,20081017,000000,1.1645,1.41683,1.1645,1.254,65039.814131533,0
+HYI.US,D,20081020,000000,1.25828,1.26148,1.20739,1.21518,44417.022045609,0
+HYI.US,D,20081021,000000,1.20324,1.34343,1.19177,1.21158,119107.34004002,0
+HYI.US,D,20081022,000000,1.21158,1.35914,1.17663,1.17663,100749.10662228,0
+HYI.US,D,20081023,000000,1.17206,1.23477,1.11799,1.16875,126806.83951186,0
+HYI.US,D,20081024,000000,1.13002,1.14897,1.04042,1.12585,28729.806544191,0
+HYI.US,D,20081027,000000,1.14537,1.18828,1.04808,1.15332,79063.186061363,0
+HYI.US,D,20081028,000000,1.15702,1.161,1.11033,1.13788,32334.097123762,0
+HYI.US,D,20081029,000000,1.13788,1.15702,1.13002,1.14897,25451.739101436,0
+HYI.US,D,20081030,000000,1.15702,1.18032,1.15332,1.18032,51442.960477668,0
+HYI.US,D,20081031,000000,1.17663,1.19981,1.17663,1.19981,26690.120135364,0
+HYI.US,D,20081103,000000,1.18032,1.21905,1.17663,1.21905,70978.34210754,0
+HYI.US,D,20081104,000000,1.21905,1.24265,1.19981,1.24265,53817.315929765,0
+HYI.US,D,20081105,000000,1.2272,1.24265,1.22284,1.24265,20025.244204248,0
+HYI.US,D,20081106,000000,1.23866,1.23866,1.19177,1.19981,35191.980720392,0
+HYI.US,D,20081107,000000,1.19981,1.23866,1.19586,1.2272,59198.414079756,0
+HYI.US,D,20081110,000000,1.2272,1.23477,1.20324,1.22284,77229.368622371,0
+HYI.US,D,20081111,000000,1.17206,1.23866,1.17206,1.22284,157478.14880233,0
+HYI.US,D,20081112,000000,1.23866,1.24265,1.12585,1.18448,218923.17399905,0
+HYI.US,D,20081113,000000,1.12585,1.18448,1.07536,1.18032,107157.43814483,0
+HYI.US,D,20081114,000000,1.17206,1.17206,1.11799,1.12585,48206.06682888,0
+HYI.US,D,20081117,000000,1.13002,1.13002,1.07167,1.07944,32665.598952111,0
+HYI.US,D,20081118,000000,1.06749,1.09866,1.05205,1.07944,79856.045529805,0
+HYI.US,D,20081119,000000,1.07944,1.07944,1.00952,1.03671,113253.27112856,0
+HYI.US,D,20081120,000000,1.00952,1.00952,0.811565,0.826908,311443.85625777,0
+HYI.US,D,20081121,000000,0.834486,0.885446,0.78798,0.861861,134381.76186346,0
+HYI.US,D,20081124,000000,0.870008,0.967089,0.870008,0.950994,59188.912434993,0
+HYI.US,D,20081125,000000,0.955632,1.00101,0.955632,0.994291,99678.587979138,0
+HYI.US,D,20081126,000000,0.994291,0.994291,0.912441,0.989919,197447.34536119,0
+HYI.US,D,20081128,000000,0.989919,1.05205,0.989919,1.05205,111841.7490123,0
+HYI.US,D,20081201,000000,1.04447,1.04447,1.01313,1.03671,87674.843430304,0
+HYI.US,D,20081202,000000,1.01313,1.07536,0.978554,1.02118,106169.26708962,0
+HYI.US,D,20081203,000000,1.01731,1.02487,1.00952,1.02118,36848.434123833,0
+HYI.US,D,20081204,000000,1.02118,1.04447,0.989919,1.00952,77158.634155815,0
+HYI.US,D,20081205,000000,0.994291,1.2504,0.994291,1.00101,104738.74168386,0
+HYI.US,D,20081208,000000,1.04808,1.18032,1.03265,1.11033,438554.74840199,0
+HYI.US,D,20081209,000000,1.10624,1.11033,1.04447,1.05981,81119.764283099,0
+HYI.US,D,20081210,000000,1.05613,1.05981,1.00593,1.01313,114683.79653434,0
+HYI.US,D,20081211,000000,0.974017,0.994291,0.877205,0.881468,265033.60028885,0
+HYI.US,D,20081212,000000,0.873322,0.900506,0.873322,0.881468,118185.68049814,0
+HYI.US,D,20081215,000000,0.904484,0.904484,0.870008,0.873322,141967.24159815,0
+HYI.US,D,20081216,000000,0.877205,0.892835,0.865556,0.892835,170492.2349108,0
+HYI.US,D,20081217,000000,0.873322,0.950994,0.873322,0.94332,117048.65034167,0
+HYI.US,D,20081218,000000,0.94332,1.02914,0.94332,1.02914,274673.54676866,0
+HYI.US,D,20081219,000000,1.05981,1.11033,1.04808,1.06749,176387.47761624,0
+HYI.US,D,20081222,000000,1.09099,1.1142,1.07536,1.11033,197970.99156139,0
+HYI.US,D,20081223,000000,1.11033,1.11033,1.10624,1.11033,33741.396286787,0
+HYI.US,D,20081224,000000,1.13352,1.13788,1.08701,1.11033,64477.105613984,0
+HYI.US,D,20081226,000000,1.14537,1.14897,1.09099,1.13788,64352.528493777,0
+HYI.US,D,20081229,000000,1.13788,1.1645,1.13788,1.14139,104274.21682884,0
+HYI.US,D,20081230,000000,1.14897,1.16875,1.10282,1.16875,115195.82961316,0
+HYI.US,D,20081231,000000,1.15332,1.39807,1.09496,1.20324,245977.52385027,0
+HYI.US,D,20090102,000000,1.24265,1.32002,1.1645,1.28138,160627.41617163,0
+HYI.US,D,20090105,000000,1.3939,1.39807,1.254,1.33177,280550.84192285,0
+HYI.US,D,20090106,000000,1.37809,1.42118,1.35914,1.42118,145779.51262417,0
+HYI.US,D,20090107,000000,1.42849,1.43264,1.34721,1.3743,221127.55558373,0
+HYI.US,D,20090108,000000,1.37809,1.37809,1.33945,1.351,70318.505665761,0
+HYI.US,D,20090109,000000,1.34343,1.40119,1.34343,1.40119,62917.780134773,0
+HYI.US,D,20090112,000000,1.38992,1.3939,1.3743,1.3939,105947.56204519,0
+HYI.US,D,20090113,000000,1.3939,1.48323,1.3743,1.45605,90920.182985547,0
+HYI.US,D,20090114,000000,1.45994,1.45994,1.32002,1.32002,100035.42752685,0
+HYI.US,D,20090115,000000,1.28138,1.32797,1.22284,1.27721,60620.493579078,0
+HYI.US,D,20090116,000000,1.32002,1.34721,1.31662,1.34721,74750.495077898,0
+HYI.US,D,20090120,000000,1.46363,1.46363,1.33546,1.33945,87939.833745322,0
+HYI.US,D,20090121,000000,1.34343,1.41683,1.32002,1.3939,50488.573048279,0
+HYI.US,D,20090122,000000,1.3743,1.43264,1.3743,1.38992,83513.123024717,0
+HYI.US,D,20090123,000000,1.38992,1.59206,1.3743,1.45605,119107.34004002,0
+HYI.US,D,20090126,000000,1.45994,1.46769,1.3743,1.40508,67900.864943085,0
+HYI.US,D,20090127,000000,1.42118,1.55369,1.39807,1.43264,52010.94768675,0
+HYI.US,D,20090128,000000,1.45605,1.46769,1.44837,1.45216,26842.146451552,0
+HYI.US,D,20090129,000000,1.42849,1.45216,1.41683,1.43691,73790.828956977,0
+HYI.US,D,20090130,000000,1.45216,1.45605,1.42118,1.42488,57761.554244138,0
+HYI.US,D,20090202,000000,1.43691,1.44837,1.40972,1.41683,60963.608528801,0
+HYI.US,D,20090203,000000,1.43691,1.43691,1.40972,1.41683,21960.412520696,0
+HYI.US,D,20090204,000000,1.43691,1.45605,1.41683,1.42488,57155.56045601,0
+HYI.US,D,20090205,000000,1.44043,1.5217,1.43264,1.45605,152044.26373699,0
+HYI.US,D,20090206,000000,1.46769,1.46769,1.44837,1.45605,66542.129742173,0
+HYI.US,D,20090209,000000,1.45994,1.45994,1.42849,1.42849,56938.078364799,0
+HYI.US,D,20090210,000000,1.54517,1.54517,1.43691,1.44043,99887.624163893,0
+HYI.US,D,20090211,000000,1.43691,1.50283,1.42488,1.47186,133881.34190603,0
+HYI.US,D,20090212,000000,1.44837,1.46363,1.41322,1.43264,57532.459031553,0
+HYI.US,D,20090213,000000,1.44043,1.44392,1.39807,1.40508,41724.889363153,0
+HYI.US,D,20090217,000000,1.40972,1.40972,1.31662,1.31662,110864.13534018,0
+HYI.US,D,20090218,000000,1.3081,1.351,1.2272,1.2504,116254.73513493,0
+HYI.US,D,20090219,000000,1.28138,1.29304,1.25828,1.27721,75317.426548675,0
+HYI.US,D,20090220,000000,1.26148,1.26148,1.19177,1.25828,146821.52633301,0
+HYI.US,D,20090223,000000,1.254,1.26148,1.24265,1.24265,197199.24685908,0
+HYI.US,D,20090224,000000,1.2504,1.26148,1.21158,1.254,97284.173499212,0
+HYI.US,D,20090225,000000,1.26148,1.26148,1.20324,1.25828,127219.63318983,0
+HYI.US,D,20090226,000000,1.27351,1.28138,1.2504,1.2504,51195.917713865,0
+HYI.US,D,20090227,000000,1.26575,1.27721,1.19981,1.2504,60265.765507976,0
+HYI.US,D,20090302,000000,1.21158,1.26148,1.20324,1.21905,126523.90164561,0
+HYI.US,D,20090303,000000,1.24265,1.28138,1.21905,1.22284,136493.23847715,0
+HYI.US,D,20090304,000000,1.254,1.254,1.22284,1.23072,35302.833242611,0
+HYI.US,D,20090305,000000,1.24265,1.24265,1.19981,1.19981,42351.99791742,0
+HYI.US,D,20090306,000000,1.18448,1.22284,1.161,1.21905,59823.411157409,0
+HYI.US,D,20090309,000000,1.23072,1.23072,1.18448,1.18448,89787.375782301,0
+HYI.US,D,20090310,000000,1.18828,1.26148,1.18828,1.24265,87388.738349148,0
+HYI.US,D,20090311,000000,1.06749,1.23477,1.05613,1.23477,234737.07809728,0
+HYI.US,D,20090312,000000,1.23477,1.2504,1.21518,1.24605,110687.82704291,0
+HYI.US,D,20090313,000000,1.24605,1.2504,1.23477,1.2504,52795.361248736,0
+HYI.US,D,20090316,000000,1.25828,1.26148,1.24265,1.26148,75031.321467521,0
+HYI.US,D,20090317,000000,1.26954,1.26954,1.2504,1.254,29731.702197387,0
+HYI.US,D,20090318,000000,1.26148,1.30099,1.2504,1.30099,89114.87048084,0
+HYI.US,D,20090319,000000,1.39807,1.39807,1.27721,1.27721,79674.458541026,0
+HYI.US,D,20090320,000000,1.27721,1.33177,1.21158,1.26954,143480.11459186,0
+HYI.US,D,20090323,000000,1.27721,1.33546,1.26954,1.28517,89774.706922619,0
+HYI.US,D,20090324,000000,1.28138,1.28915,1.23866,1.27721,35929.941796877,0
+HYI.US,D,20090325,000000,1.27721,1.3743,1.21158,1.3081,240723.1142971,0
+HYI.US,D,20090326,000000,1.33945,1.35498,1.32002,1.33177,91041.592890834,0
+HYI.US,D,20090327,000000,1.33945,1.34343,1.28138,1.30458,122201.7090174,0
+HYI.US,D,20090330,000000,1.30099,1.34343,1.26575,1.29304,24313.653206655,0
+HYI.US,D,20090331,000000,1.32002,1.38225,1.24605,1.3708,180346.4962669,0
+HYI.US,D,20090401,000000,1.35914,1.36247,1.32002,1.35498,98510.941411768,0
+HYI.US,D,20090402,000000,1.3939,1.3939,1.34343,1.36672,76280.259884518,0
+HYI.US,D,20090403,000000,1.3743,1.37809,1.36672,1.36672,44337.841672598,0
+HYI.US,D,20090406,000000,1.3708,1.3743,1.3081,1.33177,120191.58328115,0
+HYI.US,D,20090407,000000,1.33177,1.38992,1.33177,1.36247,64604.849949112,0
+HYI.US,D,20090408,000000,1.35914,1.3743,1.34721,1.35914,52802.751416885,0
+HYI.US,D,20090409,000000,1.36247,1.37809,1.36247,1.37809,54642.903285717,0
+HYI.US,D,20090413,000000,1.37809,1.37809,1.351,1.36247,65794.667020927,0
+HYI.US,D,20090414,000000,1.36247,1.36247,1.34343,1.35914,18456.417080276,0
+HYI.US,D,20090415,000000,1.36247,1.3939,1.35498,1.37809,33045.664742576,0
+HYI.US,D,20090416,000000,1.38992,1.40119,1.37809,1.3939,74501.340837483,0
+HYI.US,D,20090417,000000,1.38992,1.42118,1.38225,1.38604,57570.465610599,0
+HYI.US,D,20090420,000000,1.38992,1.40508,1.37809,1.39807,26622.552883728,0
+HYI.US,D,20090421,000000,1.39807,1.41322,1.38604,1.41322,156678.95490404,0
+HYI.US,D,20090422,000000,1.41322,1.42849,1.39807,1.42118,122287.22382024,0
+HYI.US,D,20090423,000000,1.43264,1.43691,1.40508,1.41322,39361.091294126,0
+HYI.US,D,20090424,000000,1.43691,1.43691,1.40119,1.40508,45873.940909057,0
+HYI.US,D,20090427,000000,1.41683,1.43691,1.41322,1.42488,73828.835536021,0
+HYI.US,D,20090428,000000,1.43691,1.43691,1.41683,1.41683,41117.839836717,0
+HYI.US,D,20090429,000000,1.42488,1.45216,1.42118,1.45216,79838.097978587,0
+HYI.US,D,20090430,000000,1.45605,1.47536,1.45605,1.47186,36619.338911249,0
+HYI.US,D,20090501,000000,1.46769,1.50283,1.45994,1.49886,106098.53262306,0
+HYI.US,D,20090504,000000,1.5143,1.51827,1.48702,1.50283,85870.586663904,0
+HYI.US,D,20090505,000000,1.49886,1.5143,1.49489,1.49489,44734.79927597,0
+HYI.US,D,20090506,000000,1.50587,1.51827,1.49489,1.50283,138698.67580016,0
+HYI.US,D,20090507,000000,1.5143,1.54877,1.49886,1.50283,79820.150427372,0
+HYI.US,D,20090508,000000,1.51089,1.55369,1.49489,1.51827,216057.90023427,0
+HYI.US,D,20090511,000000,1.5217,1.54877,1.49886,1.54517,143710.26554275,0
+HYI.US,D,20090512,000000,1.53343,1.56042,1.53343,1.55369,45201.435607598,0
+HYI.US,D,20090513,000000,1.53742,1.54186,1.5143,1.5143,117657.81134472,0
+HYI.US,D,20090514,000000,1.5143,1.5143,1.47895,1.50587,32553.690691586,0
+HYI.US,D,20090515,000000,1.50587,1.50587,1.47536,1.48702,80813.600174115,0
+HYI.US,D,20090518,000000,1.49061,1.50587,1.49061,1.49886,45833.822853397,0
+HYI.US,D,20090519,000000,1.51089,1.53343,1.49061,1.50283,179261.19728747,0
+HYI.US,D,20090520,000000,1.49886,1.5217,1.49886,1.5143,113973.28465382,0
+HYI.US,D,20090521,000000,1.5143,1.5217,1.51089,1.5143,63329.518074444,0
+HYI.US,D,20090522,000000,1.5143,1.5143,1.50587,1.5143,26149.58212226,0
+HYI.US,D,20090526,000000,1.50587,1.52604,1.49489,1.5143,120617.0458188,0
+HYI.US,D,20090527,000000,1.5217,1.52604,1.5143,1.51827,181402.23457374,0
+HYI.US,D,20090528,000000,1.51827,1.52983,1.51089,1.5217,86999.170913921,0
+HYI.US,D,20090529,000000,1.53343,1.54877,1.52604,1.54186,317222.96774944,0
+HYI.US,D,20090601,000000,1.55369,1.56042,1.52983,1.54517,151825.72590746,0
+HYI.US,D,20090602,000000,1.54186,1.54877,1.48702,1.53343,449631.5547174,0
+HYI.US,D,20090603,000000,1.52604,1.54186,1.52604,1.54186,64383.144904674,0
+HYI.US,D,20090604,000000,1.54877,1.54877,1.53343,1.54877,177044.14684308,0
+HYI.US,D,20090605,000000,1.54877,1.56042,1.54186,1.54877,71432.309579483,0
+HYI.US,D,20090608,000000,1.49489,1.56042,1.49489,1.55369,32181.015069268,0
+HYI.US,D,20090609,000000,1.55674,1.56488,1.55369,1.56488,53539.656755063,0
+HYI.US,D,20090610,000000,1.56867,1.56867,1.55674,1.56867,78520.536571645,0
+HYI.US,D,20090611,000000,1.57228,1.57642,1.56867,1.57228,186604.91294989,0
+HYI.US,D,20090612,000000,1.56867,1.59206,1.56042,1.59206,201668.18711196,0
+HYI.US,D,20090615,000000,1.57228,1.59575,1.57228,1.58051,106869.22158706,0
+HYI.US,D,20101027,000000,7.76452,7.76954,7.76452,7.76954,960873.88554572,0
+HYI.US,D,20101028,000000,7.76954,7.76954,7.76452,7.76954,91559.960399496,0
+HYI.US,D,20101029,000000,7.77029,7.77029,7.76537,7.77029,115599.12164636,0
+HYI.US,D,20101101,000000,7.76954,7.7737,7.76452,7.7737,175232.49990855,0
+HYI.US,D,20101102,000000,7.7737,7.7737,7.76452,7.76954,86090.180231728,0
+HYI.US,D,20101103,000000,7.7737,7.77769,7.76452,7.7737,55543.448061456,0
+HYI.US,D,20101104,000000,7.77769,7.7881,7.76452,7.76954,87410.908853592,0
+HYI.US,D,20101105,000000,7.76954,7.76954,7.76452,7.76452,80409.25240259,0
+HYI.US,D,20101108,000000,7.7737,7.7737,7.76452,7.76452,104161.25283001,0
+HYI.US,D,20101109,000000,7.76954,7.76954,7.76452,7.76452,75696.436600833,0
+HYI.US,D,20101110,000000,7.76452,7.76954,7.76452,7.76954,43164.916413692,0
+HYI.US,D,20101111,000000,7.76452,7.76954,7.76452,7.76452,34604.990221787,0
+HYI.US,D,20101112,000000,7.76452,7.76954,7.76452,7.76954,84482.290790402,0
+HYI.US,D,20101115,000000,7.7737,7.7737,7.76452,7.76452,38560.841657538,0
+HYI.US,D,20101116,000000,7.76452,7.76954,7.76452,7.76452,110717.38771551,0
+HYI.US,D,20101117,000000,7.76954,7.76954,7.76452,7.76452,134339.53233118,0
+HYI.US,D,20101118,000000,7.76452,7.76954,7.76452,7.76452,120151.46522549,0
+HYI.US,D,20101119,000000,7.76452,7.76954,7.76452,7.76452,38897.62217742,0
+HYI.US,D,20101122,000000,7.76452,7.76954,7.76452,7.76452,45582.557136368,0
+HYI.US,D,20101123,000000,7.76954,7.76954,7.76452,7.76452,65711.263694686,0
+HYI.US,D,20101124,000000,7.75572,7.76954,7.73544,7.76452,93373.718810654,0
+HYI.US,D,20101129,000000,7.76452,7.76954,7.75986,7.76452,2025809.7845205,0
+HYI.US,D,20101130,000000,7.76452,7.76954,7.76452,7.76452,393377.59477545,0
+HYI.US,D,20101201,000000,7.76452,7.76954,7.76452,7.76452,359544.34925597,0
+HYI.US,D,20101202,000000,7.76452,7.76954,7.76452,7.76452,277518.7615056,0
+HYI.US,D,20101203,000000,7.76954,7.77769,7.76452,7.76452,158788.32004112,0
+HYI.US,D,20101206,000000,7.76452,7.76954,7.76452,7.76452,110210.63332823,0
+HYI.US,D,20101207,000000,7.76452,7.76954,7.76452,7.76452,219183.94136084,0
+HYI.US,D,20101208,000000,7.76452,7.76954,7.76452,7.76452,325555.91020537,0
+HYI.US,D,20101209,000000,7.76452,7.7737,7.76452,7.76452,274725.27794567,0
+HYI.US,D,20101210,000000,7.76452,7.7737,7.51256,7.62311,785005.83117644,0
+HYI.US,D,20101213,000000,7.6158,7.6158,7.39549,7.41501,341889.23755059,0
+HYI.US,D,20101214,000000,7.47498,7.47498,7.2858,7.33022,330813.48697347,0
+HYI.US,D,20101215,000000,7.27983,7.3826,7.15073,7.23257,431896.20690072,0
+HYI.US,D,20101216,000000,7.21468,7.21468,6.96848,7.14373,484768.63704584,0
+HYI.US,D,20101217,000000,7.14373,7.37654,7.08889,7.37654,414470.19040792,0
+HYI.US,D,20101220,000000,7.32038,7.32038,7.05194,7.17554,365843.93973291,0
+HYI.US,D,20101221,000000,7.18464,7.18464,7.01548,7.02808,439991.6082376,0
+HYI.US,D,20101222,000000,6.99,7.18464,6.99,7.05971,494503.59997327,0
+HYI.US,D,20101223,000000,7.06519,7.13642,7.06519,7.08555,349544.39601353,0
+HYI.US,D,20101227,000000,7.14373,7.19061,7.06519,7.09683,283774.01097365,0
+HYI.US,D,20101228,000000,7.10585,7.16561,7.03242,7.03242,438668.76813913,0
+HYI.US,D,20101229,000000,7.04719,7.12147,7.01548,7.05667,364661.51282924,0
+HYI.US,D,20101230,000000,6.97152,7.06519,6.97152,7.04719,355576.88469884,0
+HYI.US,D,20101231,000000,7.03584,7.09162,7.03242,7.09162,450923.77840499,0
+HYI.US,D,20110103,000000,7.12147,7.17554,7.07732,7.09323,232682.61135216,0
+HYI.US,D,20110104,000000,7.10896,7.19884,7.10167,7.18,121982.11544956,0
+HYI.US,D,20110105,000000,7.19061,7.22358,7.11493,7.18464,176539.50393242,0
+HYI.US,D,20110106,000000,7.20784,7.20784,7.15073,7.20784,154552.69795406,0
+HYI.US,D,20110107,000000,7.19431,7.28325,7.17554,7.28325,200761.30790639,0
+HYI.US,D,20110110,000000,7.26515,7.29423,7.24147,7.26742,130303.44478411,0
+HYI.US,D,20110111,000000,7.25576,7.26742,7.24147,7.26515,129199.14251516,0
+HYI.US,D,20110112,000000,7.2713,7.29423,7.25576,7.27701,110543.19089489,0
+HYI.US,D,20110113,000000,7.2858,7.35323,7.26515,7.35323,184293.9017962,0
+HYI.US,D,20110114,000000,7.35323,7.44873,7.3432,7.44371,171235.47467882,0
+HYI.US,D,20110118,000000,7.44873,7.44873,7.39776,7.43622,172236.31459371,0
+HYI.US,D,20110119,000000,7.37132,7.41177,7.35323,7.40789,145014.1023517,0
+HYI.US,D,20110120,000000,7.4204,7.42589,7.27701,7.37654,237048.08925097,0
+HYI.US,D,20110121,000000,7.36622,7.43366,7.35533,7.41501,180958.82448488,0
+HYI.US,D,20110124,000000,7.42997,7.42997,7.22358,7.35921,236633.18409637,0
+HYI.US,D,20110125,000000,7.37132,7.4043,7.30294,7.37654,252286.61597198,0
+HYI.US,D,20110126,000000,7.36404,7.37132,7.24147,7.34103,220007.41724017,0
+HYI.US,D,20110127,000000,7.35323,7.39114,7.3432,7.37132,83973.424926502,0
+HYI.US,D,20110128,000000,7.39549,7.39549,7.26515,7.28325,110630.81717435,0
+HYI.US,D,20110131,000000,7.34103,7.3647,7.2462,7.35533,155477.52471085,0
+HYI.US,D,20110201,000000,7.30294,7.39776,7.30294,7.37654,165107.96954589,0
+HYI.US,D,20110202,000000,7.36404,7.43934,7.32425,7.42997,116445.82376846,0
+HYI.US,D,20110203,000000,7.4043,7.43934,7.37853,7.43622,75854.797346859,0
+HYI.US,D,20110204,000000,7.42589,7.43934,7.35921,7.43934,89661.742923786,0
+HYI.US,D,20110207,000000,7.45346,7.45346,7.41177,7.43622,91737.324435044,0
+HYI.US,D,20110208,000000,7.45346,7.4669,7.42997,7.44873,127968.15164938,0
+HYI.US,D,20110209,000000,7.44873,7.45346,7.4204,7.44873,86264.377052358,0
+HYI.US,D,20110210,000000,7.44371,7.47099,7.42589,7.47099,113132.91696158,0
+HYI.US,D,20110211,000000,7.47498,7.47498,7.40789,7.46293,104560.32190999,0
+HYI.US,D,20110214,000000,7.47099,7.52318,7.44873,7.52318,216791.63835753,0
+HYI.US,D,20110215,000000,7.53814,7.53814,7.43934,7.4669,147670.33993173,0
+HYI.US,D,20110216,000000,7.4204,7.43366,7.37132,7.37853,184595.84295196,0
+HYI.US,D,20110217,000000,7.38612,7.47498,7.37853,7.41501,273465.78214562,0
+HYI.US,D,20110218,000000,7.43622,7.45866,7.39776,7.4204,108339.86504851,0
+HYI.US,D,20110222,000000,7.39776,7.47099,7.31516,7.35087,189141.85210124,0
+HYI.US,D,20110223,000000,7.34103,7.3826,7.27983,7.35921,253720.30859267,0
+HYI.US,D,20110224,000000,7.39549,7.39776,7.27701,7.3058,159782.82552617,0
+HYI.US,D,20110225,000000,7.32038,7.3826,7.32038,7.35533,86820.751140066,0
+HYI.US,D,20110228,000000,7.35533,7.37654,7.29006,7.33022,126073.10138859,0
+HYI.US,D,20110301,000000,7.33515,7.37132,7.26156,7.30294,180632.60134805,0
+HYI.US,D,20110302,000000,7.29782,7.35921,7.2104,7.29423,228596.90410468,0
+HYI.US,D,20110303,000000,7.30294,7.33894,7.25208,7.27983,155554.59360726,0
+HYI.US,D,20110304,000000,7.29006,7.31033,7.24782,7.25208,155295.93772207,0
+HYI.US,D,20110307,000000,7.26515,7.31033,7.2104,7.22358,174536.76836434,0
+HYI.US,D,20110308,000000,7.22358,7.29423,7.21883,7.29423,185105.76455417,0
+HYI.US,D,20110309,000000,7.25208,7.29782,7.25208,7.27983,163149.5749867,0
+HYI.US,D,20110310,000000,7.26156,7.26156,7.22358,7.2284,201739.97731683,0
+HYI.US,D,20110311,000000,7.24554,7.28325,7.23645,7.27701,100432.38513023,0
+HYI.US,D,20110314,000000,7.27701,7.30294,7.24554,7.27983,137147.7962274,0
+HYI.US,D,20110315,000000,7.13322,7.25576,7.12525,7.25576,239889.0810347,0
+HYI.US,D,20110316,000000,7.19061,7.2284,7.07732,7.07732,163247.75864923,0
+HYI.US,D,20110317,000000,7.10585,7.16201,7.08555,7.16201,157923.67036782,0
+HYI.US,D,20110318,000000,7.15357,7.20784,7.10585,7.11493,191490.86983397,0
+HYI.US,D,20110321,000000,7.15357,7.21883,7.10585,7.20784,131998.9605049,0
+HYI.US,D,20110322,000000,7.17554,7.25208,7.17554,7.25208,136211.35634921,0
+HYI.US,D,20110323,000000,7.25576,7.29782,7.24782,7.29782,272822.83751674,0
+HYI.US,D,20110324,000000,7.29782,7.31033,7.24554,7.29006,213111.33461986,0
+HYI.US,D,20110325,000000,7.29423,7.35533,7.24554,7.26156,204327.5919069,0
+HYI.US,D,20110328,000000,7.30294,7.33515,7.22546,7.28325,236441.03972454,0
+HYI.US,D,20110329,000000,7.31516,7.31516,7.26515,7.31516,124418.75946176,0
+HYI.US,D,20110330,000000,7.34103,7.35533,7.28325,7.3058,197019.77134692,0
+HYI.US,D,20110331,000000,7.311,7.37219,7.311,7.37219,193178.99538662,0
+HYI.US,D,20110401,000000,7.37132,7.37654,7.3432,7.37132,122507.87312637,0
+HYI.US,D,20110404,000000,7.36622,7.36622,7.30294,7.35323,155639.05267179,0
+HYI.US,D,20110405,000000,7.35323,7.37132,7.3058,7.35921,118767.39230521,0
+HYI.US,D,20110406,000000,7.35087,7.37654,7.34662,7.37654,144929.64328715,0
+HYI.US,D,20110407,000000,7.37654,7.40789,7.36404,7.3826,137181.57985321,0
+HYI.US,D,20110408,000000,7.37654,7.39549,7.36622,7.37132,154518.91432824,0
+HYI.US,D,20110411,000000,7.37132,7.37132,7.33515,7.34103,133541.39417121,0
+HYI.US,D,20110412,000000,7.34103,7.36622,7.29006,7.30294,165918.77656555,0
+HYI.US,D,20110413,000000,7.33515,7.35087,7.31033,7.35087,115529.44291813,0
+HYI.US,D,20110414,000000,7.34103,7.36622,7.34103,7.35533,120974.94110483,0
+HYI.US,D,20110415,000000,7.37132,7.37132,7.34103,7.3432,162702.9976829,0
+HYI.US,D,20110418,000000,7.3432,7.35921,7.29006,7.3432,224813.13801294,0
+HYI.US,D,20110419,000000,7.3058,7.35323,7.2713,7.34662,181064.39831555,0
+HYI.US,D,20110420,000000,7.34662,7.36404,7.30294,7.34662,131053.01898197,0
+HYI.US,D,20110421,000000,7.33022,7.37132,7.33022,7.34103,161993.54154071,0
+HYI.US,D,20110425,000000,7.35533,7.36404,7.24554,7.27983,424958.95048643,0
+HYI.US,D,20110426,000000,7.31033,7.34662,7.26742,7.31516,456662.771841,0
+HYI.US,D,20110427,000000,7.31033,7.37853,7.31033,7.37654,209365.57510717,0
+HYI.US,D,20110428,000000,7.37132,7.37132,7.34103,7.35323,197854.86034763,0
+HYI.US,D,20110429,000000,7.36546,7.42741,7.36546,7.41747,261599.28357666,0
+HYI.US,D,20110502,000000,7.43366,7.45346,7.41177,7.43366,197301.65347484,0
+HYI.US,D,20110503,000000,7.43366,7.46293,7.39114,7.44873,197669.05040562,0
+HYI.US,D,20110504,000000,7.44873,7.44873,7.37853,7.42997,172126.51780981,0
+HYI.US,D,20110505,000000,7.4043,7.4204,7.35921,7.37853,199612.66462854,0
+HYI.US,D,20110506,000000,7.37132,7.42589,7.35323,7.41177,293986.16761578,0
+HYI.US,D,20110509,000000,7.41177,7.47498,7.41177,7.43622,214247.30903804,0
+HYI.US,D,20110510,000000,7.47099,7.49192,7.43622,7.46293,245981.74680351,0
+HYI.US,D,20110511,000000,7.47498,7.48434,7.43366,7.4669,140759.47697511,0
+HYI.US,D,20110512,000000,7.45866,7.55481,7.45866,7.52318,222779.78603395,0
+HYI.US,D,20110513,000000,7.54213,7.54989,7.52782,7.54989,117259.79800303,0
+HYI.US,D,20110516,000000,7.53331,7.57367,7.52318,7.57367,157322.95527121,0
+HYI.US,D,20110517,000000,7.57367,7.60387,7.55481,7.59118,323313.52204163,0
+HYI.US,D,20110518,000000,7.57367,7.58237,7.50517,7.51256,239257.7495272,0
+HYI.US,D,20110519,000000,7.56505,7.57367,7.48822,7.48822,233480.74951213,0
+HYI.US,D,20110520,000000,7.49588,7.54611,7.49588,7.54611,156532.20727938,0
+HYI.US,D,20110523,000000,7.53331,7.57367,7.47762,7.47762,191088.63353905,0
+HYI.US,D,20110524,000000,7.48822,7.53331,7.45866,7.49192,342276.69350919,0
+HYI.US,D,20110525,000000,7.4669,7.53331,7.4669,7.51256,232851.52948126,0
+HYI.US,D,20110526,000000,7.51787,7.54989,7.50517,7.54611,184495.54781281,0
+HYI.US,D,20110527,000000,7.55944,7.62311,7.54611,7.59506,160654.86536762,0
+HYI.US,D,20110531,000000,7.61192,7.62621,7.59344,7.60625,192086.30623903,0
+HYI.US,D,20110601,000000,7.58237,7.61344,7.58001,7.59118,133632.1876656,0
+HYI.US,D,20110602,000000,7.62709,7.64706,7.60387,7.60945,169472.3917064,0
+HYI.US,D,20110603,000000,7.58001,7.67038,7.58001,7.65825,233370.95272825,0
+HYI.US,D,20110606,000000,7.60945,7.66536,7.57367,7.5871,272346.69954034,0
+HYI.US,D,20110607,000000,7.60945,7.62311,7.55481,7.55944,221107.49655591,0
+HYI.US,D,20110608,000000,7.55944,7.58237,7.52318,7.52318,139752.30263038,0
+HYI.US,D,20110609,000000,7.51256,7.64224,7.51256,7.62311,253075.2524872,0
+HYI.US,D,20110610,000000,7.63741,7.63741,7.50517,7.51787,333161.44896789,0
+HYI.US,D,20110613,000000,7.56505,7.63741,7.50517,7.56505,300455.73196013,0
+HYI.US,D,20110614,000000,7.5871,7.64706,7.56343,7.59914,293417.12466839,0
+HYI.US,D,20110615,000000,7.54611,7.58001,7.43622,7.4669,161920.69559752,0
+HYI.US,D,20110616,000000,7.48519,7.56021,7.37465,7.38459,388997.33654035,0
+HYI.US,D,20110617,000000,7.44371,7.4669,7.34103,7.37654,138794.74798606,0
+HYI.US,D,20110620,000000,7.40789,7.43622,7.2858,7.31033,197767.23406816,0
+HYI.US,D,20110621,000000,7.34103,7.38612,7.2858,7.32038,346238.87937479,0
+HYI.US,D,20110622,000000,7.33515,7.36404,7.31516,7.32038,198639.27390961,0
+HYI.US,D,20110623,000000,7.29782,7.4204,7.26742,7.4204,161249.24603438,0
+HYI.US,D,20110624,000000,7.44873,7.45866,7.38612,7.45866,133320.74486508,0
+HYI.US,D,20110627,000000,7.47099,7.48822,7.4204,7.48434,124682.69403847,0
+HYI.US,D,20110628,000000,7.48434,7.53331,7.47762,7.52782,91583.186642246,0
+HYI.US,D,20110629,000000,7.54213,7.54989,7.46293,7.49588,252466.09148415,0
+HYI.US,D,20110630,000000,7.49332,7.56826,7.45781,7.53331,232830.41471512,0
+HYI.US,D,20110701,000000,7.53652,7.59431,7.42182,7.59025,168801.99788156,0
+HYI.US,D,20110705,000000,7.59025,7.67635,7.57367,7.62709,183397.57997369,0
+HYI.US,D,20110706,000000,7.68931,7.68931,7.61192,7.61648,181083.40160509,0
+HYI.US,D,20110707,000000,7.6694,7.6694,7.56826,7.61192,225129.85950499,0
+HYI.US,D,20110708,000000,7.61192,7.63248,7.57677,7.63248,185264.12530019,0
+HYI.US,D,20110711,000000,7.63248,7.63248,7.57677,7.59025,116279.01711599,0
+HYI.US,D,20110712,000000,7.58154,7.60236,7.52468,7.59431,194045.75653653,0
+HYI.US,D,20110713,000000,7.607,7.61495,7.56162,7.607,110493.57119447,0
+HYI.US,D,20110714,000000,7.64943,7.64943,7.53095,7.53095,193695.25141866,0
+HYI.US,D,20110715,000000,7.607,7.607,7.47912,7.52108,149232.83262586,0
+HYI.US,D,20110718,000000,7.56505,7.60236,7.47912,7.50026,166629.28844606,0
+HYI.US,D,20110719,000000,7.54276,7.58409,7.47762,7.58154,160580.96368615,0
+HYI.US,D,20110720,000000,7.47704,7.72152,7.47704,7.63248,223571.58976408,0
+HYI.US,D,20110721,000000,7.70229,7.70229,7.57367,7.60236,198361.61473493,0
+HYI.US,D,20110722,000000,7.64943,7.64943,7.57367,7.58154,189232.64559564,0
+HYI.US,D,20110725,000000,7.607,7.61495,7.4561,7.4561,222990.93369533,0
+HYI.US,D,20110726,000000,7.47704,7.49429,7.35012,7.35155,303340.00901442,0
+HYI.US,D,20110727,000000,7.38033,7.38705,7.26156,7.35323,276926.49231545,0
+HYI.US,D,20110728,000000,7.35533,7.43366,7.30826,7.41661,179788.01070259,0
+HYI.US,D,20110729,000000,7.38612,7.39549,7.34103,7.36546,174566.32903693,0
+HYI.US,D,20110801,000000,7.43157,7.53652,7.43157,7.53652,165503.87141096,0
+HYI.US,D,20110802,000000,7.54611,7.56427,7.50026,7.50451,103981.77731784,0
+HYI.US,D,20110803,000000,7.50376,7.55245,7.4561,7.50376,188356.38280095,0
+HYI.US,D,20110804,000000,7.51871,7.51871,7.08414,7.11777,477585.39360607,0
+HYI.US,D,20110805,000000,7.10005,7.14978,6.71293,6.82528,489438.16757703,0
+HYI.US,D,20110808,000000,6.42044,6.61669,6.12651,6.32183,788636.51521369,0
+HYI.US,D,20110809,000000,6.06334,6.80273,6.06334,6.75972,505924.57697672,0
+HYI.US,D,20110810,000000,6.75015,6.79448,6.69021,6.72894,245739.98273123,0
+HYI.US,D,20110811,000000,6.76484,6.93003,6.73661,6.85795,169168.33907402,0
+HYI.US,D,20110812,000000,6.93572,6.96848,6.875,6.907,145124.95487393,0
+HYI.US,D,20110815,000000,6.907,7.07809,6.907,7.06056,126382.43271249,0
+HYI.US,D,20110816,000000,7.07543,7.07809,6.99246,7.05809,209171.31925872,0
+HYI.US,D,20110817,000000,7.13322,7.25664,7.09542,7.16466,137403.28489764,0
+HYI.US,D,20110818,000000,7.10005,7.10005,6.98744,7.05809,153071.49710955,0
+HYI.US,D,20110819,000000,7.03724,7.16201,7.01698,7.10812,190958.77772732,0
+HYI.US,D,20110822,000000,7.23323,7.23323,7.0008,7.02012,224781.46586373,0
+HYI.US,D,20110823,000000,7.09542,7.19431,7.01698,7.10005,124614.07104853,0
+HYI.US,D,20110824,000000,7.15357,7.15357,7.01112,7.08737,134566.51606717,0
+HYI.US,D,20110825,000000,7.13642,7.17478,7.08414,7.08737,189496.58017234,0
+HYI.US,D,20110826,000000,7.12384,7.16949,7.07221,7.14524,142231.17617487,0
+HYI.US,D,20110829,000000,7.22546,7.22546,7.11255,7.18398,104501.2005648,0
+HYI.US,D,20110830,000000,7.20784,7.23323,7.16466,7.22358,137578.5374566,0
+HYI.US,D,20110831,000000,7.25985,7.33365,7.21542,7.26742,209717.13596335,0
+HYI.US,D,20110901,000000,7.30741,7.3272,7.27833,7.29576,126787.83622233,0
+HYI.US,D,20110902,000000,7.30294,7.42912,7.29063,7.3647,108178.33708755,0
+HYI.US,D,20110906,000000,7.27292,7.36622,7.23257,7.33743,121207.20353234,0
+HYI.US,D,20110907,000000,7.3647,7.40336,7.27983,7.32133,127495.1808879,0
+HYI.US,D,20110908,000000,7.31801,7.34575,7.27897,7.29576,79683.960185789,0
+HYI.US,D,20110909,000000,7.31175,7.37654,7.26156,7.26515,64286.016980445,0
+HYI.US,D,20110912,000000,7.26515,7.27292,7.16872,7.22925,105204.32227717,0
+HYI.US,D,20110913,000000,7.28193,7.28657,7.22358,7.27292,125537.84206702,0
+HYI.US,D,20110914,000000,7.3037,7.34575,7.24554,7.26156,199953.66810165,0
+HYI.US,D,20110915,000000,7.2681,7.28657,7.12241,7.15603,135399.49359126,0
+HYI.US,D,20110916,000000,7.21883,7.21883,7.12686,7.16872,70897.050257911,0
+HYI.US,D,20110919,000000,7.19061,7.21468,7.11038,7.11038,93335.71223161,0
+HYI.US,D,20110920,000000,7.14088,7.14826,7.03961,7.10659,141219.7788769,0
+HYI.US,D,20110921,000000,7.16029,7.24147,7.14088,7.20784,108030.5337246,0
+HYI.US,D,20110922,000000,7.19061,7.26515,6.87056,6.93695,259585.99062551,0
+HYI.US,D,20110923,000000,6.91005,7.05667,6.85114,6.97682,147023.17234964,0
+HYI.US,D,20110926,000000,7.03584,7.03584,6.84421,6.84715,134192.78470655,0
+HYI.US,D,20110927,000000,6.9595,7.01396,6.77517,6.79448,186382.15216715,0
+HYI.US,D,20110928,000000,6.84715,7.00164,6.84421,6.84421,156070.84963931,0
+HYI.US,D,20110929,000000,6.88873,6.96451,6.72856,6.81371,136176.51698509,0
+HYI.US,D,20110930,000000,6.81429,6.8229,6.58563,6.58563,210614.51352417,0
+HYI.US,D,20111003,000000,6.58487,6.63213,6.4426,6.49412,125340.41900363,0
+HYI.US,D,20111004,000000,6.50266,6.50266,6.0946,6.20968,293592.37722731,0
+HYI.US,D,20111005,000000,6.21252,6.36379,6.19699,6.36379,149979.2396088,0
+HYI.US,D,20111006,000000,6.34996,6.45263,6.32808,6.45263,188043.88426213,0
+HYI.US,D,20111007,000000,6.46807,6.55523,6.46807,6.51867,122246.05002626,0
+HYI.US,D,20111010,000000,6.54206,6.88523,6.54206,6.76484,315626.69142949,0
+HYI.US,D,20111011,000000,6.79202,6.88372,6.72638,6.85795,152048.48669022,0
+HYI.US,D,20111012,000000,6.88731,6.99,6.88731,6.9595,132447.64928533,0
+HYI.US,D,20111013,000000,6.93334,6.96375,6.88731,6.90305,80344.852365873,0
+HYI.US,D,20111014,000000,6.95456,7.01907,6.84981,7.01396,83171.063813299,0
+HYI.US,D,20111017,000000,7.01907,7.03584,6.77413,6.79202,211453.8254781,0
+HYI.US,D,20111018,000000,6.82357,6.89803,6.75792,6.88372,136749.78288571,0
+HYI.US,D,20111019,000000,6.94585,6.96375,6.72638,6.76277,153541.30065609,0
+HYI.US,D,20111020,000000,6.79202,6.87889,6.77222,6.77763,242545.31861472,0
+HYI.US,D,20111021,000000,6.81865,6.88731,6.81163,6.85302,151160.61077416,0
+HYI.US,D,20111024,000000,6.84563,6.94585,6.78929,6.907,141011.79843045,0
+HYI.US,D,20111025,000000,6.85114,7.07865,6.81306,7.02258,251904.43870491,0
+HYI.US,D,20111026,000000,7.07732,7.07732,6.94585,6.99,166751.75408967,0
+HYI.US,D,20111027,000000,7.03961,7.11161,6.96375,6.97228,349021.80555164,0
+HYI.US,D,20111028,000000,7.01112,7.14088,7.00287,7.12241,144506.29222611,0
+HYI.US,D,20111031,000000,7.11645,7.15073,7.08006,7.13869,135986.48408986,0
+HYI.US,D,20111101,000000,7.1372,7.18691,7.10659,7.1567,270690.24613692,0
+HYI.US,D,20111102,000000,7.1997,7.27983,7.17024,7.19136,190094.12805402,0
+HYI.US,D,20111103,000000,7.23106,7.25576,7.18398,7.23845,143757.77376655,0
+HYI.US,D,20111104,000000,7.24782,7.28258,7.18464,7.27897,130725.74010685,0
+HYI.US,D,20111107,000000,7.26742,7.2986,7.16201,7.17554,164603.32663524,0
+HYI.US,D,20111108,000000,7.19514,7.28258,7.19514,7.23845,103313.49496961,0
+HYI.US,D,20111109,000000,7.23845,7.3235,7.1372,7.24374,95555.929890905,0
+HYI.US,D,20111110,000000,7.22546,7.30294,7.17849,7.2355,147467.63817681,0
+HYI.US,D,20111111,000000,7.31033,7.32217,7.18691,7.19061,106390.97213406,0
+HYI.US,D,20111114,000000,7.2195,7.22358,7.07646,7.09323,158194.99511266,0
+HYI.US,D,20111115,000000,7.13549,7.13549,7.00287,7.10231,189905.15089709,0
+HYI.US,D,20111116,000000,7.11927,7.1372,7.08555,7.10971,209293.78490231,0
+HYI.US,D,20111117,000000,7.19061,7.19061,7.0008,7.01698,147963.83518103,0
+HYI.US,D,20111118,000000,7.09323,7.10231,7.01698,7.05894,99253.125441479,0
+HYI.US,D,20111121,000000,7.03443,7.04172,6.91079,6.91544,188665.71412484,0
+HYI.US,D,20111122,000000,6.92387,7.00287,6.89537,6.94311,274689.38284325,0
+HYI.US,D,20111123,000000,6.93771,6.96611,6.90428,6.93771,197854.86034763,0
+HYI.US,D,20111125,000000,6.97598,6.9985,6.97598,6.99246,70507.482822686,0
+HYI.US,D,20111128,000000,7.2104,7.2104,7.07646,7.08555,111261.09294354,0
+HYI.US,D,20111129,000000,7.05506,7.05894,6.95684,6.9952,212859.01316452,0
+HYI.US,D,20111130,000000,7.02731,7.04388,6.98534,7.03242,160538.73415387,0
+HYI.US,D,20111201,000000,7.03443,7.03443,6.97369,7.0008,134595.02100145,0
+HYI.US,D,20111202,000000,7.02731,7.09608,7.02731,7.07599,87390.849825763,0
+HYI.US,D,20111205,000000,7.08889,7.12241,7.03724,7.07221,183215.99298491,0
+HYI.US,D,20111206,000000,7.08414,7.09608,7.04388,7.05194,145417.39438491,0
+HYI.US,D,20111207,000000,7.05194,7.09162,7.03961,7.06587,153431.50387219,0
+HYI.US,D,20111208,000000,7.07174,7.14088,7.06587,7.14088,215015.8865254,0
+HYI.US,D,20111209,000000,7.15205,7.16872,7.09608,7.11927,258345.49811497,0
+HYI.US,D,20111212,000000,7.11927,7.11927,7.07221,7.07221,145870.30611855,0
+HYI.US,D,20111213,000000,7.15205,7.15518,7.05194,7.08414,245283.90378268,0
+HYI.US,D,20111214,000000,7.09608,7.09608,6.95381,6.97228,203201.1191335,0
+HYI.US,D,20111215,000000,7.00856,7.01396,6.81306,6.84715,250322.94272124,0
+HYI.US,D,20111216,000000,6.88523,6.96916,6.86695,6.95912,171739.0618512,0
+HYI.US,D,20111219,000000,6.93334,6.99,6.7295,6.74542,444877.56512169,0
+HYI.US,D,20111220,000000,6.77459,6.80726,6.75792,6.77763,376331.64407311,0
+HYI.US,D,20111221,000000,6.81996,6.81996,6.63468,6.65287,516688.88475332,0
+HYI.US,D,20111222,000000,6.71293,6.73812,6.69587,6.71293,243828.04065755,0
+HYI.US,D,20111223,000000,6.73083,6.75499,6.67665,6.73416,435328.41213627,0
+HYI.US,D,20111227,000000,6.77222,6.77763,6.63944,6.72573,266848.41443831,0
+HYI.US,D,20111228,000000,6.7295,6.75015,6.67665,6.68954,235022.12744014,0
+HYI.US,D,20111229,000000,6.69587,6.72573,6.69587,6.71293,215828.80502169,0
+HYI.US,D,20111230,000000,6.71293,6.77222,6.69995,6.75357,372097.07772437,0
+HYI.US,D,20120103,000000,6.88523,6.91242,6.81306,6.91242,172816.97066249,0
+HYI.US,D,20120104,000000,6.92851,6.94462,6.85511,6.92851,175603.06405425,0
+HYI.US,D,20120105,000000,6.94462,7.05809,6.93334,7.05809,172232.09164048,0
+HYI.US,D,20120106,000000,7.10072,7.10497,7.05194,7.10072,175319.0704497,0
+HYI.US,D,20120109,000000,7.1348,7.16872,7.07599,7.16029,191487.70261904,0
+HYI.US,D,20120110,000000,7.2051,7.2087,7.14088,7.2051,192848.54929657,0
+HYI.US,D,20120111,000000,7.2462,7.27983,7.20633,7.27983,202970.96818261,0
+HYI.US,D,20120112,000000,7.34254,7.35323,7.2462,7.35323,184812.26930486,0
+HYI.US,D,20120113,000000,7.36926,7.38554,7.30447,7.37465,161161.6197549,0
+HYI.US,D,20120117,000000,7.46217,7.48593,7.40336,7.44116,210397.03143296,0
+HYI.US,D,20120118,000000,7.48593,7.48593,7.41747,7.47182,210266.11988292,0
+HYI.US,D,20120119,000000,7.47182,7.50763,7.30201,7.31961,222070.32989177,0
+HYI.US,D,20120120,000000,7.35742,7.4387,7.35742,7.39851,145306.5418627,0
+HYI.US,D,20120123,000000,7.442,7.49761,7.41263,7.48593,195097.27189015,0
+HYI.US,D,20120124,000000,7.50026,7.61032,7.49106,7.55073,182998.51089371,0
+HYI.US,D,20120125,000000,7.58154,7.70303,7.56427,7.70303,235503.54410806,0
+HYI.US,D,20120126,000000,7.70303,7.78573,7.6859,7.76074,244729.64117158,0
+HYI.US,D,20120127,000000,7.8153,7.8153,7.71166,7.74993,295103.1387444,0
+HYI.US,D,20120130,000000,7.75572,7.76537,7.64943,7.72436,222572.86132582,0
+HYI.US,D,20120131,000000,7.7575,7.85289,7.72965,7.80856,239580.80544909,0
+HYI.US,D,20120201,000000,7.81348,7.94107,7.81348,7.94107,392160.32850765,0
+HYI.US,D,20120202,000000,7.95491,7.97509,7.90204,7.92128,223384.72408378,0
+HYI.US,D,20120203,000000,7.95661,7.96987,7.89968,7.91966,150506.05302392,0
+HYI.US,D,20120206,000000,7.95169,7.96598,7.90204,7.95491,192009.23734263,0
+HYI.US,D,20120207,000000,7.95017,7.95017,7.86861,7.88434,168267.79429829,0
+HYI.US,D,20120208,000000,7.91371,7.96987,7.87411,7.91966,186815.00487295,0
+HYI.US,D,20120209,000000,7.97423,7.97831,7.81738,7.84228,187830.62512415,0
+HYI.US,D,20120210,000000,7.88907,7.88907,7.8153,7.81738,182571.99261774,0
+HYI.US,D,20120213,000000,7.87193,7.91371,7.83214,7.86861,145138.67947193,0
+HYI.US,D,20120214,000000,7.89221,7.93284,7.83804,7.92222,160100.60275654,0
+HYI.US,D,20120215,000000,7.98759,7.99166,7.84626,7.87193,179828.12875824,0
+HYI.US,D,20120216,000000,7.91371,7.91966,7.84626,7.88907,115038.52460545,0
+HYI.US,D,20120217,000000,7.93284,7.93549,7.81738,7.85611,273802.56266549,0
+HYI.US,D,20120221,000000,7.87193,7.91371,7.70134,7.81092,605032.01053186,0
+HYI.US,D,20120222,000000,7.85203,7.87193,7.74359,7.78867,629978.05098433,0
+HYI.US,D,20120223,000000,7.81092,7.85203,7.72152,7.76301,453839.7276085,0
+HYI.US,D,20120224,000000,7.8078,7.87931,7.74689,7.86861,223270.70434664,0
+HYI.US,D,20120227,000000,7.90962,7.90962,7.79303,7.79701,526484.02476423,0
+HYI.US,D,20120228,000000,7.82324,7.86861,7.76773,7.84228,275692.33423476,0
+HYI.US,D,20120229,000000,7.87345,7.91637,7.81092,7.81909,144904.30556779,0
+HYI.US,D,20120301,000000,7.85203,7.87193,7.80345,7.87193,181390.62145239,0
+HYI.US,D,20120302,000000,7.87345,7.87345,7.83888,7.87345,148982.62264712,0
+HYI.US,D,20120305,000000,7.87193,7.92222,7.82751,7.86861,139739.63377071,0
+HYI.US,D,20120306,000000,7.83888,7.85697,7.74689,7.79882,236994.24659732,0
+HYI.US,D,20120307,000000,7.80525,7.91295,7.80127,7.91295,113009.39557969,0
+HYI.US,D,20120308,000000,7.9424,7.98181,7.92535,7.98181,118435.89047686,0
+HYI.US,D,20120309,000000,7.98674,8.01259,7.91693,8.00862,170002.37233644,0
+HYI.US,D,20120312,000000,8.02861,8.0482,7.95993,8.02017,211763.15680203,0
+HYI.US,D,20120313,000000,7.97336,8.01599,7.90793,7.98256,269055.96323792,0
+HYI.US,D,20120314,000000,8.02017,8.02017,7.86274,7.87345,250005.16549089,0
+HYI.US,D,20120315,000000,7.82165,7.93852,7.82165,7.86693,199857.59591572,0
+HYI.US,D,20120316,000000,7.91295,7.93852,7.7077,7.74766,264988.20354165,0
+HYI.US,D,20120319,000000,7.79455,7.86274,7.73828,7.86274,335864.13903342,0
+HYI.US,D,20120320,000000,7.87193,7.93454,7.87193,7.92222,284181.52596009,0
+HYI.US,D,20120321,000000,7.98256,8.01259,7.90793,7.93454,458215.76289037,0
+HYI.US,D,20120322,000000,7.95415,7.96844,7.89552,7.95567,339246.72456856,0
+HYI.US,D,20120323,000000,7.95567,7.97336,7.84144,7.88265,603741.89832089,0
+HYI.US,D,20120326,000000,7.91295,7.94923,7.85876,7.94325,421093.89254506,0
+HYI.US,D,20120327,000000,7.95993,8.06091,7.89882,8.06091,549983.70373633,0
+HYI.US,D,20120328,000000,8.07614,8.122,8.02302,8.122,230079.16068749,0
+HYI.US,D,20120329,000000,8.03883,8.18365,8.03883,8.18365,287854.43952961,0
+HYI.US,D,20120330,000000,8.22458,8.29487,8.122,8.22106,444162.83028796,0
+HYI.US,D,20120402,000000,8.24512,8.26872,8.16225,8.17001,232561.20144688,0
+HYI.US,D,20120403,000000,8.22361,8.22361,8.09823,8.16065,208071.23994297,0
+HYI.US,D,20120404,000000,8.18555,8.18555,7.98579,8.04299,182428.412208,0
+HYI.US,D,20120405,000000,8.08582,8.10749,7.93284,7.93284,138227.81651529,0
+HYI.US,D,20120409,000000,7.91295,7.91295,7.81348,7.83548,125992.86527728,0
+HYI.US,D,20120410,000000,7.83302,7.87022,7.57367,7.74993,376798.28040474,0
+HYI.US,D,20120411,000000,7.78867,7.85697,7.72531,7.74197,118485.51017728,0
+HYI.US,D,20120412,000000,7.72075,7.85697,7.71499,7.84778,92515.40356719,0
+HYI.US,D,20120413,000000,7.80856,7.83302,7.72531,7.75391,165565.10423275,0
+HYI.US,D,20120416,000000,7.79701,7.8653,7.7575,7.8653,150374.08573555,0
+HYI.US,D,20120417,000000,7.84228,7.93284,7.83735,7.87193,202296.35140453,0
+HYI.US,D,20120418,000000,7.79701,7.87022,7.76773,7.79303,181093.95898816,0
+HYI.US,D,20120419,000000,7.81092,7.84228,7.72965,7.74197,209916.67050335,0
+HYI.US,D,20120420,000000,7.75391,7.84778,7.74689,7.78867,200026.51404482,0
+HYI.US,D,20120423,000000,7.78423,7.80345,7.69017,7.70637,261174.87677732,0
+HYI.US,D,20120424,000000,7.68172,7.74993,7.68172,7.68505,226498.09635065,0
+HYI.US,D,20120425,000000,7.70049,7.76225,7.68505,7.6933,179798.56808566,0
+HYI.US,D,20120426,000000,7.70901,7.74689,7.68505,7.73828,172509.75081518,0
+HYI.US,D,20120427,000000,7.76537,7.81738,7.74009,7.78573,155254.7639281,0
+HYI.US,D,20120430,000000,7.80856,7.81585,7.76773,7.77769,131901.83258068,0
+HYI.US,D,20120501,000000,7.77513,7.83735,7.75986,7.83735,201114.98023917,0
+HYI.US,D,20120502,000000,7.84228,7.8653,7.79882,7.81994,201689.3018781,0
+HYI.US,D,20120503,000000,7.84228,7.84228,7.80184,7.82656,133019.85944763,0
+HYI.US,D,20120504,000000,7.81009,7.84464,7.79038,7.80184,78167.919977158,0
+HYI.US,D,20120507,000000,7.77769,7.81585,7.76773,7.78867,147824.47772453,0
+HYI.US,D,20120508,000000,7.80184,7.81821,7.7271,7.77513,162848.68956925,0
+HYI.US,D,20120509,000000,7.77513,7.84464,7.72208,7.82259,224164.91469254,0
+HYI.US,D,20120510,000000,7.85545,7.89221,7.81009,7.89221,140680.2966021,0
+HYI.US,D,20120511,000000,7.88907,7.95491,7.85545,7.9046,250812.80529564,0
+HYI.US,D,20120514,000000,7.89221,7.96248,7.85943,7.93635,407345.01257502,0
+HYI.US,D,20120515,000000,7.93284,7.94827,7.87193,7.92043,183653.06864395,0
+HYI.US,D,20120516,000000,7.95491,7.95491,7.88907,7.90962,157696.68663184,0
+HYI.US,D,20120517,000000,7.91541,7.91541,7.70702,7.7271,816344.36707686,0
+HYI.US,D,20120518,000000,7.7271,7.81821,7.55634,7.607,1114592.5502372,0
+HYI.US,D,20120521,000000,7.62764,7.8061,7.62764,7.70702,794811.52857043,0
+HYI.US,D,20120522,000000,7.75986,7.76954,7.67038,7.7038,457409.17882395,0
+HYI.US,D,20120523,000000,7.68268,7.76537,7.67038,7.75572,666619.56040001,0
+HYI.US,D,20120524,000000,7.73222,7.85138,7.68675,7.69366,449273.65943139,0
+HYI.US,D,20120525,000000,7.75986,7.79038,7.70134,7.74009,206243.75693383,0
+HYI.US,D,20120529,000000,7.78573,7.83735,7.7271,7.79038,583796.89022796,0
+HYI.US,D,20120530,000000,7.79038,7.81009,7.7038,7.77513,432535.98431466,0
+HYI.US,D,20120531,000000,7.80184,7.81348,7.7271,7.77513,212516.9539531,0
+HYI.US,D,20120601,000000,7.75572,7.79218,7.55073,7.74103,348805.37919874,0
+HYI.US,D,20120604,000000,7.74689,7.79455,7.62764,7.68675,576574.58447085,0
+HYI.US,D,20120605,000000,7.69168,7.72806,7.60236,7.65408,311781.69251595,0
+HYI.US,D,20120606,000000,7.7077,7.83214,7.691,7.75986,235477.15065039,0
+HYI.US,D,20120607,000000,7.80685,7.82751,7.7038,7.73734,267666.61162611,0
+HYI.US,D,20120608,000000,7.73734,7.90204,7.73734,7.90204,325966.59240674,0
+HYI.US,D,20120611,000000,7.90044,7.92043,7.81821,7.91541,458084.85134032,0
+HYI.US,D,20120612,000000,7.88993,8.05853,7.88993,8.05853,197409.33878214,0
+HYI.US,D,20120613,000000,8.03125,8.05418,7.94658,7.98493,106340.29669532,0
+HYI.US,D,20120614,000000,7.98493,8.07453,7.98493,8.0644,107672.63843856,0
+HYI.US,D,20120615,000000,8.07453,8.1649,7.91637,7.96987,329308.00414791,0
+HYI.US,D,20120618,000000,7.93852,7.95415,7.85611,7.90716,227099.86718557,0
+HYI.US,D,20120619,000000,7.93199,8.00586,7.91637,7.95415,184048.97050901,0
+HYI.US,D,20120620,000000,8.01344,8.06706,7.99752,8.04043,227818.82497253,0
+HYI.US,D,20120621,000000,8.04907,8.09148,8.00586,8.07217,209605.22770283,0
+HYI.US,D,20120622,000000,8.08809,8.19863,8.01022,8.02614,269403.30114087,0
+HYI.US,D,20120625,000000,8.02207,8.02207,7.92222,7.93199,179995.99114904,0
+HYI.US,D,20120626,000000,7.95567,8.01344,7.82259,7.87345,508389.72592322,0
+HYI.US,D,20120627,000000,7.92707,8.09641,7.92222,8.08485,216662.83828409,0
+HYI.US,D,20120628,000000,8.08485,8.08485,8.01344,8.04907,173332.17095622,0
+HYI.US,D,20120629,000000,8.122,8.15638,7.99752,8.01865,288404.47918749,0
+HYI.US,D,20120702,000000,8.0644,8.0644,8.01022,8.03636,95683.674226034,0
+HYI.US,D,20120703,000000,8.0534,8.05853,8.01781,8.03125,38238.84147395,0
+HYI.US,D,20120705,000000,8.00085,8.05853,8.00085,8.04907,78347.395489322,0
+HYI.US,D,20120706,000000,8.01781,8.08809,8.01781,8.07614,107105.7069678,0
+HYI.US,D,20120709,000000,8.09148,8.24512,8.07614,8.24352,165576.71735413,0
+HYI.US,D,20120710,000000,8.15732,8.28435,8.15732,8.28435,133850.72549512,0
+HYI.US,D,20120711,000000,8.26257,8.35833,8.26257,8.33729,121989.5056177,0
+HYI.US,D,20120712,000000,8.33293,8.37509,8.27573,8.28435,137070.72733099,0
+HYI.US,D,20120713,000000,8.32668,8.39942,8.32423,8.37235,100128.33249785,0
+HYI.US,D,20120716,000000,8.3927,8.44044,8.3803,8.40805,150199.88891493,0
+HYI.US,D,20120717,000000,8.38636,8.39101,8.30329,8.3601,157386.29956963,0
+HYI.US,D,20120718,000000,8.36202,8.36629,8.30414,8.33037,140870.32949733,0
+HYI.US,D,20120719,000000,8.27819,8.35302,8.21766,8.26608,152237.46384715,0
+HYI.US,D,20120720,000000,8.20809,8.32507,8.20042,8.27573,116760.4337839,0
+HYI.US,D,20120723,000000,8.34875,8.34875,8.20809,8.27819,117233.40454536,0
+HYI.US,D,20120724,000000,8.24512,8.30754,8.24512,8.26608,76475.571471284,0
+HYI.US,D,20120725,000000,8.23926,8.25914,8.14861,8.16822,89842.274174257,0
+HYI.US,D,20120726,000000,8.18555,8.22106,8.15732,8.22106,64596.404042657,0
+HYI.US,D,20120727,000000,8.28435,8.28435,8.17001,8.23926,155604.21330767,0
+HYI.US,D,20120730,000000,8.23926,8.26257,8.19417,8.19417,124134.76585721,0
+HYI.US,D,20120731,000000,8.18291,8.21766,8.17001,8.18291,84292.257895168,0
+HYI.US,D,20120801,000000,8.20809,8.30754,8.20297,8.30754,106847.05108262,0
+HYI.US,D,20120802,000000,8.30414,8.39696,8.30414,8.35302,110264.47598188,0
+HYI.US,D,20120803,000000,8.35833,8.38371,8.33037,8.38371,49639.759449575,0
+HYI.US,D,20120806,000000,8.38371,8.38371,8.23926,8.37053,150405.75788477,0
+HYI.US,D,20120807,000000,8.38371,8.38371,8.24352,8.35833,152570.02141379,0
+HYI.US,D,20120808,000000,8.3803,8.47,8.29048,8.37053,123542.49666707,0
+HYI.US,D,20120809,000000,8.33037,8.43628,8.33037,8.36629,152259.63435157,0
+HYI.US,D,20120810,000000,8.39696,8.48421,8.35302,8.37053,140282.28326041,0
+HYI.US,D,20120813,000000,8.34421,8.40257,8.24352,8.27573,370635.93590767,0
+HYI.US,D,20120814,000000,8.24872,8.34071,8.24872,8.3102,133260.56778158,0
+HYI.US,D,20120815,000000,8.31455,8.3803,8.24512,8.35302,160390.93079091,0
+HYI.US,D,20120816,000000,8.3892,8.41051,8.33037,8.36202,119924.48148953,0
+HYI.US,D,20120817,000000,8.33037,8.43173,8.33037,8.3892,120055.39303957,0
+HYI.US,D,20120820,000000,8.42718,8.42718,8.31902,8.32507,156042.34470501,0
+HYI.US,D,20120821,000000,8.33729,8.44965,8.33729,8.39696,136256.75309641,0
+HYI.US,D,20120822,000000,8.43884,8.44772,8.32848,8.36364,121744.57433053,0
+HYI.US,D,20120823,000000,8.40626,8.42036,8.32062,8.37774,226421.02745426,0
+HYI.US,D,20120824,000000,8.40626,8.40626,8.34609,8.40626,103751.62636694,0
+HYI.US,D,20120827,000000,8.43077,8.43363,8.39431,8.39431,118205.73952598,0
+HYI.US,D,20120828,000000,8.40626,8.45134,8.36787,8.43363,164442.85441259,0
+HYI.US,D,20120829,000000,8.45134,8.51102,8.44319,8.50664,68827.803176495,0
+HYI.US,D,20120830,000000,8.50664,8.55051,8.45493,8.53612,250150.85737723,0
+HYI.US,D,20120831,000000,8.56699,8.56699,8.50211,8.56699,157527.76850274,0
+HYI.US,D,20120904,000000,8.55525,8.60981,8.52987,8.57863,199461.69405065,0
+HYI.US,D,20120905,000000,8.57863,8.60981,8.5705,8.60981,111994.8310668,0
+HYI.US,D,20120906,000000,8.61502,8.62429,8.54682,8.58585,251371.29085995,0
+HYI.US,D,20120907,000000,8.59588,8.65517,8.58585,8.63319,169619.13933104,0
+HYI.US,D,20120910,000000,8.60981,8.65896,8.50211,8.5201,187646.92665874,0
+HYI.US,D,20120911,000000,8.54322,8.57863,8.53612,8.5705,140114.42086964,0
+HYI.US,D,20120912,000000,8.5705,8.65896,8.5705,8.62781,196879.35815211,0
+HYI.US,D,20120913,000000,8.60981,8.60981,8.4914,8.50664,237364.81074303,0
+HYI.US,D,20120914,000000,8.54682,8.6028,8.51462,8.53612,159942.24201051,0
+HYI.US,D,20120917,000000,8.50664,8.51462,8.4593,8.46819,172412.62289097,0
+HYI.US,D,20120918,000000,8.4772,8.52987,8.4772,8.51462,97392.914544817,0
+HYI.US,D,20120919,000000,8.54416,8.57685,8.4932,8.54416,107634.63185954,0
+HYI.US,D,20120920,000000,8.56889,8.57228,8.51272,8.53253,121467.97089413,0
+HYI.US,D,20120921,000000,8.53253,8.56889,8.5094,8.55326,108005.19600524,0
+HYI.US,D,20120924,000000,8.57228,8.64164,8.5652,8.64164,180976.77203611,0
+HYI.US,D,20120925,000000,8.63131,8.64958,8.51735,8.57685,214280.03692555,0
+HYI.US,D,20120926,000000,8.60612,8.62251,8.5652,8.58934,168132.65979501,0
+HYI.US,D,20120927,000000,8.64485,8.68017,8.60886,8.66276,199049.95611099,0
+HYI.US,D,20120928,000000,8.69098,8.70008,8.63131,8.64485,157469.70289587,0
+HYI.US,D,20121001,000000,8.67545,8.67545,8.61871,8.65802,165128.02857373,0
+HYI.US,D,20121002,000000,8.65802,8.69098,8.60886,8.61871,142510.94682618,0
+HYI.US,D,20121003,000000,8.61871,8.62619,8.59495,8.61871,103790.68868431,0
+HYI.US,D,20121004,000000,8.58488,8.58934,8.54956,8.57685,101855.52036786,0
+HYI.US,D,20121005,000000,8.60612,8.61871,8.54416,8.54956,128066.33531191,0
+HYI.US,D,20121008,000000,8.58148,8.58934,8.51735,8.52181,106360.35572317,0
+HYI.US,D,20121009,000000,8.5652,8.56889,8.4879,8.52796,213685.65625879,0
+HYI.US,D,20121010,000000,8.53253,8.53253,8.35651,8.3601,174163.03700372,0
+HYI.US,D,20121011,000000,8.38201,8.45304,8.36448,8.39194,117794.0015863,0
+HYI.US,D,20121012,000000,8.43542,8.51735,8.42718,8.47085,110594.92207192,0
+HYI.US,D,20121015,000000,8.49935,8.50486,8.44965,8.45304,110738.50248164,0
+HYI.US,D,20121016,000000,8.4808,8.49056,8.43542,8.46573,150502.88580901,0
+HYI.US,D,20121017,000000,8.4772,8.56329,8.46725,8.51556,76257.033641768,0
+HYI.US,D,20121018,000000,8.48336,8.54064,8.4772,8.4772,101117.55929137,0
+HYI.US,D,20121019,000000,8.50664,8.50664,8.38371,8.42377,164280.27071333,0
+HYI.US,D,20121022,000000,8.38371,8.46394,8.38371,8.41952,119326.93360785,0
+HYI.US,D,20121023,000000,8.45853,8.45853,8.35302,8.38371,155695.00680206,0
+HYI.US,D,20121024,000000,8.41761,8.42377,8.3803,8.3927,116788.93871819,0
+HYI.US,D,20121025,000000,8.40957,8.41952,8.32507,8.33729,148200.32056176,0
+HYI.US,D,20121026,000000,8.34875,8.37604,8.21416,8.31276,242505.20055905,0
+HYI.US,D,20121031,000000,8.36202,8.36202,8.18291,8.18291,177377.76014806,0
+HYI.US,D,20121101,000000,8.1435,8.22893,8.1435,8.20297,189749.95736598,0
+HYI.US,D,20121102,000000,8.22893,8.26529,8.20223,8.22458,113224.76619427,0
+HYI.US,D,20121105,000000,8.18291,8.23396,8.18291,8.22893,175251.50319807,0
+HYI.US,D,20121106,000000,8.24959,8.29487,8.22893,8.28179,84957.373028481,0
+HYI.US,D,20121107,000000,8.26872,8.26872,8.20223,8.21766,121087.90510366,0
+HYI.US,D,20121108,000000,8.20223,8.24097,8.19067,8.22458,180005.49279379,0
+HYI.US,D,20121109,000000,8.20297,8.24959,8.16585,8.20223,137044.33387332,0
+HYI.US,D,20121112,000000,8.19493,8.22458,8.14767,8.18291,139554.87956701,0
+HYI.US,D,20121113,000000,8.16907,8.16907,8.05001,8.05001,177733.54395746,0
+HYI.US,D,20121114,000000,8.04735,8.05513,7.87345,7.92309,316545.18375645,0
+HYI.US,D,20121115,000000,7.88756,7.88756,7.60861,7.74197,344950.87864045,0
+HYI.US,D,20121116,000000,7.73316,7.93635,7.72806,7.92309,238880.85095164,0
+HYI.US,D,20121119,000000,8.01344,8.07614,7.96248,8.03817,280449.4910454,0
+HYI.US,D,20121120,000000,8.04043,8.1237,8.00862,8.09321,183358.51765633,0
+HYI.US,D,20121121,000000,8.13308,8.17001,8.104,8.17001,193384.86435646,0
+HYI.US,D,20121123,000000,8.19417,8.22799,8.16321,8.20809,85371.222444766,0
+HYI.US,D,20121126,000000,8.20809,8.20809,8.13308,8.15127,105516.82081601,0
+HYI.US,D,20121127,000000,8.14672,8.18981,8.104,8.1237,140497.65387501,0
+HYI.US,D,20121128,000000,8.13649,8.15638,8.07453,8.104,133929.90586813,0
+HYI.US,D,20121129,000000,8.1237,8.16065,8.08582,8.15127,180751.89977674,0
+HYI.US,D,20121130,000000,8.15127,8.15638,8.11356,8.14672,164182.0870508,0
+HYI.US,D,20121203,000000,8.13649,8.24872,8.11356,8.2133,180812.07686023,0
+HYI.US,D,20121204,000000,8.19417,8.25574,8.15638,8.15638,356518.60326853,0
+HYI.US,D,20121205,000000,8.17001,8.26529,8.16321,8.26189,254613.46320027,0
+HYI.US,D,20121206,000000,8.28775,8.32148,8.2133,8.32148,160111.1601396,0
+HYI.US,D,20121207,000000,8.30329,8.32148,8.104,8.15127,507290.70234579,0
+HYI.US,D,20121210,000000,8.1237,8.17001,8.09321,8.14161,334479.01037483,0
+HYI.US,D,20121211,000000,8.20809,8.20809,8.14672,8.18129,126935.63958527,0
+HYI.US,D,20121212,000000,8.18981,8.18981,8.104,8.14161,259535.31518678,0
+HYI.US,D,20121213,000000,8.11271,8.11859,8.03448,8.05692,287064.7472761,0
+HYI.US,D,20121214,000000,8.05181,8.07453,8.02861,8.07453,515067.27071401,0
+HYI.US,D,20121217,000000,8.07217,8.07217,8.00682,8.0482,272150.33221527,0
+HYI.US,D,20121218,000000,8.0482,8.07964,8.01117,8.07453,287663.35089608,0
+HYI.US,D,20121219,000000,8.0482,8.104,8.03448,8.08582,193039.63793011,0
+HYI.US,D,20121220,000000,8.104,8.18555,8.05692,8.14161,128440.06667253,0
+HYI.US,D,20121221,000000,8.07964,8.16321,8.06621,8.15988,216169.80849479,0
+HYI.US,D,20121224,000000,8.104,8.13649,8.07964,8.12283,100261.35552452,0
+HYI.US,D,20121226,000000,8.12283,8.14586,8.07964,8.13649,89010.352388464,0
+HYI.US,D,20121227,000000,8.15638,8.18129,8.09225,8.18129,263278.96322287,0
+HYI.US,D,20121228,000000,8.12283,8.16765,8.12283,8.16765,161985.09563425,0
+HYI.US,D,20121231,000000,8.18555,8.23396,8.06356,8.20042,263570.34699556,0
+HYI.US,D,20130102,000000,8.32148,8.35917,8.27297,8.35037,283824.68641238,0
+HYI.US,D,20130103,000000,8.36364,8.37235,8.30063,8.33909,133831.7222056,0
+HYI.US,D,20130104,000000,8.30661,8.41051,8.30661,8.41051,191318.78448996,0
+HYI.US,D,20130107,000000,8.40805,8.43628,8.36364,8.40805,200821.48498988,0
+HYI.US,D,20130108,000000,8.41573,8.48145,8.41573,8.46213,194606.35357748,0
+HYI.US,D,20130109,000000,8.48145,8.49661,8.44585,8.47178,123724.08365584,0
+HYI.US,D,20130110,000000,8.50211,8.55326,8.486,8.53612,129911.76587228,0
+HYI.US,D,20130111,000000,8.53612,8.54064,8.4914,8.54064,75702.771030674,0
+HYI.US,D,20130114,000000,8.56889,8.56889,8.46213,8.54767,104790.47286088,0
+HYI.US,D,20130115,000000,8.53612,8.60612,8.47178,8.51462,200840.48827939,0
+HYI.US,D,20130116,000000,8.52711,8.59124,8.4914,8.58841,199204.09390379,0
+HYI.US,D,20130117,000000,8.58841,8.60705,8.56889,8.60194,202798.88283859,0
+HYI.US,D,20130118,000000,8.60194,8.60981,8.5652,8.60981,109618.3641381,0
+HYI.US,D,20130122,000000,8.6477,8.6477,8.58148,8.60981,164732.12670865,0
+HYI.US,D,20130123,000000,8.60705,8.64392,8.538,8.55885,236200.33139057,0
+HYI.US,D,20130124,000000,8.57325,8.6477,8.57325,8.6477,331824.88427142,0
+HYI.US,D,20130125,000000,8.65708,8.68548,8.58585,8.60705,178492.61980007,0
+HYI.US,D,20130128,000000,8.62941,8.62941,8.54152,8.55885,200923.89160565,0
+HYI.US,D,20130129,000000,8.57769,8.58148,8.4914,8.52087,312993.68009222,0
+HYI.US,D,20130130,000000,8.54956,8.58841,8.47273,8.4824,155298.04919869,0
+HYI.US,D,20130131,000000,8.52087,8.52087,8.43628,8.45759,157519.3225963,0
+HYI.US,D,20130201,000000,8.52711,8.52711,8.46308,8.52087,81487.161213881,0
+HYI.US,D,20130204,000000,8.58585,8.60705,8.43173,8.52087,227648.85110512,0
+HYI.US,D,20130205,000000,8.57325,8.60705,8.4824,8.54152,206924.70814175,0
+HYI.US,D,20130206,000000,8.56889,8.56889,8.46308,8.49757,226539.27014462,0
+HYI.US,D,20130207,000000,8.51102,8.52087,8.46308,8.49757,115075.47544617,0
+HYI.US,D,20130208,000000,8.49757,8.50664,8.45399,8.50664,184071.14101346,0
+HYI.US,D,20130211,000000,8.52087,8.52711,8.46308,8.49757,149191.65883189,0
+HYI.US,D,20130212,000000,8.4824,8.538,8.46725,8.52087,360653.93021646,0
+HYI.US,D,20130213,000000,8.54152,8.54956,8.48696,8.54956,172224.70147235,0
+HYI.US,D,20130214,000000,8.52087,8.55326,8.49757,8.51102,187422.05439939,0
+HYI.US,D,20130215,000000,8.55326,8.57863,8.53165,8.55885,148637.3962208,0
+HYI.US,D,20130219,000000,8.5652,8.57325,8.53165,8.54416,151278.85346453,0
+HYI.US,D,20130220,000000,8.57863,8.57863,8.51102,8.54956,205082.44479631,0
+HYI.US,D,20130221,000000,8.54416,8.5652,8.49757,8.52087,225443.41378213,0
+HYI.US,D,20130222,000000,8.55885,8.55885,8.4914,8.52711,176234.39556173,0
+HYI.US,D,20130225,000000,8.55885,8.5652,8.48696,8.48969,169994.98216828,0
+HYI.US,D,20130226,000000,8.50211,8.54152,8.44585,8.52087,229705.42932685,0
+HYI.US,D,20130227,000000,8.52087,8.5652,8.50211,8.51102,261535.93927826,0
+HYI.US,D,20130228,000000,8.51556,8.538,8.45304,8.47539,522974.75063226,0
+HYI.US,D,20130301,000000,8.47539,8.54152,8.47539,8.538,172110.68173521,0
+HYI.US,D,20130304,000000,8.52087,8.57325,8.47178,8.57325,201286.00984488,0
+HYI.US,D,20130305,000000,8.55885,8.65802,8.54956,8.65802,312506.98473276,0
+HYI.US,D,20130306,000000,8.65802,8.65802,8.59219,8.63036,109407.21647673,0
+HYI.US,D,20130307,000000,8.63036,8.65565,8.5652,8.60705,205015.93328297,0
+HYI.US,D,20130308,000000,8.67545,8.67545,8.5652,8.58233,207545.48226617,0
+HYI.US,D,20130311,000000,8.62525,8.65423,8.60375,8.65423,189937.8787846,0
+HYI.US,D,20130312,000000,8.6351,8.65565,8.60705,8.65423,120852.47546124,0
+HYI.US,D,20130313,000000,8.69098,8.69098,8.64579,8.67166,157810.70636899,0
+HYI.US,D,20130314,000000,8.69098,8.69098,8.63131,8.67166,159697.31072332,0
+HYI.US,D,20130315,000000,8.6563,8.6656,8.4772,8.54956,268713.90402651,0
+HYI.US,D,20130318,000000,8.54226,8.6599,8.53981,8.6599,173849.48272658,0
+HYI.US,D,20130319,000000,8.6599,8.69836,8.63131,8.69836,179986.48950427,0
+HYI.US,D,20130320,000000,8.72848,8.72848,8.63131,8.69572,148289.00257954,0
+HYI.US,D,20130321,000000,8.69572,8.73207,8.69098,8.73207,175448.92626145,0
+HYI.US,D,20130322,000000,8.75786,8.75786,8.6656,8.74488,116617.90911248,0
+HYI.US,D,20130325,000000,8.74488,8.75786,8.70367,8.73207,135263.30334968,0
+HYI.US,D,20130326,000000,8.72848,8.75141,8.65148,8.65517,201603.78707524,0
+HYI.US,D,20130327,000000,8.6656,8.69572,8.63131,8.69572,172313.3834901,0
+HYI.US,D,20130328,000000,8.67829,8.69836,8.63793,8.69098,229787.77691479,0
+HYI.US,D,20130401,000000,8.71201,8.73207,8.67166,8.73207,111837.52605907,0
+HYI.US,D,20130402,000000,8.72024,8.75141,8.70367,8.73682,207237.20668057,0
+HYI.US,D,20130403,000000,8.70367,8.72848,8.62619,8.72394,222052.38234054,0
+HYI.US,D,20130404,000000,8.73682,8.75416,8.69572,8.74488,135839.73646522,0
+HYI.US,D,20130405,000000,8.72394,8.77245,8.67829,8.72394,200318.95355581,0
+HYI.US,D,20130408,000000,8.73682,8.73682,8.6563,8.68465,156488.92200881,0
+HYI.US,D,20130409,000000,8.73682,8.7678,8.72848,8.7678,175173.37856335,0
+HYI.US,D,20130410,000000,8.77793,8.79176,8.76325,8.78721,202023.97092136,0
+HYI.US,D,20130411,000000,8.81678,8.81678,8.74488,8.76325,135070.10323952,0
+HYI.US,D,20130412,000000,8.77245,8.8056,8.7678,8.78258,136305.31705854,0
+HYI.US,D,20130415,000000,8.78721,8.78721,8.69836,8.69836,135036.3196137,0
+HYI.US,D,20130416,000000,8.75416,8.7678,8.72394,8.74488,139004.83990913,0
+HYI.US,D,20130417,000000,8.75321,8.78163,8.72024,8.74232,149251.83591538,0
+HYI.US,D,20130418,000000,8.76146,8.83192,8.71551,8.83192,290524.40170761,0
+HYI.US,D,20130419,000000,8.83933,8.85609,8.78627,8.82633,238564.12945959,0
+HYI.US,D,20130422,000000,8.83933,8.84944,8.78163,8.78627,140973.79185141,0
+HYI.US,D,20130423,000000,8.83933,8.85609,8.8198,8.85323,142198.44828736,0
+HYI.US,D,20130424,000000,8.85609,8.91727,8.83933,8.91727,191172.03686531,0
+HYI.US,D,20130425,000000,8.92853,8.92853,8.85609,8.92853,177473.83233399,0
+HYI.US,D,20130426,000000,8.93507,8.97922,8.88837,8.97922,206795.90806832,0
+HYI.US,D,20130429,000000,8.9811,8.98859,8.95573,8.98669,182910.88461423,0
+HYI.US,D,20130430,000000,8.98669,8.99711,8.92389,8.99711,206013.60598294,0
+HYI.US,D,20130501,000000,8.99711,9.02782,8.97922,9.02782,270135.98352582,0
+HYI.US,D,20130502,000000,9.04297,9.0657,8.96604,9.02782,174893.60791205,0
+HYI.US,D,20130503,000000,9.04297,9.04297,8.93782,9.02403,198812.41499194,0
+HYI.US,D,20130506,000000,9.02403,9.02782,8.97078,9.00034,121792.08255433,0
+HYI.US,D,20130507,000000,9.00885,9.03918,8.97922,9.02782,177199.3403742,0
+HYI.US,D,20130508,000000,9.02782,9.06001,8.97922,9.02782,286904.27505346,0
+HYI.US,D,20130509,000000,9.04297,9.04297,9.00885,9.02782,120281.32103723,0
+HYI.US,D,20130510,000000,9.03444,9.03918,9.00885,9.03918,119221.35977717,0
+HYI.US,D,20130513,000000,9.02782,9.06001,9.00034,9.02403,120216.92100051,0
+HYI.US,D,20130514,000000,9.02782,9.03444,9.00885,9.03444,140422.69645524,0
+HYI.US,D,20130515,000000,9.04297,9.07232,9.02403,9.06854,152360.98522904,0
+HYI.US,D,20130516,000000,9.08274,9.09506,9.03918,9.04297,169650.81148026,0
+HYI.US,D,20130517,000000,9.08843,9.09222,9.00885,9.03918,171412.83871438,0
+HYI.US,D,20130520,000000,9.01549,9.03444,8.97922,8.99143,192039.85375353,0
+HYI.US,D,20130521,000000,9.00885,9.02403,8.97922,9.00506,173320.55783485,0
+HYI.US,D,20130522,000000,9.04011,9.04011,8.95761,8.9632,227078.75241943,0
+HYI.US,D,20130523,000000,8.91083,8.98016,8.91083,8.96794,171637.71097374,0
+HYI.US,D,20130524,000000,8.96794,8.99938,8.87359,8.88933,163902.31639946,0
+HYI.US,D,20130528,000000,8.88184,8.93602,8.79546,8.81678,234309.50408301,0
+HYI.US,D,20130529,000000,8.81678,8.81678,8.62429,8.69742,274147.78909184,0
+HYI.US,D,20130530,000000,8.73114,8.79546,8.65337,8.67545,147778.02523903,0
+HYI.US,D,20130531,000000,8.72848,8.72848,8.51034,8.52711,259876.3186599,0
+HYI.US,D,20130603,000000,8.5759,8.58488,8.43959,8.54595,207265.71161485,0
+HYI.US,D,20130604,000000,8.60612,8.69742,8.46725,8.54226,674825.81425913,0
+HYI.US,D,20130605,000000,8.53897,8.62429,8.52181,8.60024,312019.233635,0
+HYI.US,D,20130606,000000,8.58934,8.58934,8.47539,8.55525,160548.23579863,0
+HYI.US,D,20130607,000000,8.59398,8.62856,8.46725,8.48969,165664.3436336,0
+HYI.US,D,20130610,000000,8.53897,8.56235,8.38285,8.40957,246531.78646137,0
+HYI.US,D,20130611,000000,8.3173,8.37869,8.19863,8.2583,367163.61261646,0
+HYI.US,D,20130612,000000,8.30508,8.32507,8.12028,8.13061,276375.39691927,0
+HYI.US,D,20130613,000000,8.12028,8.27051,8.10835,8.2583,270486.48864369,0
+HYI.US,D,20130614,000000,8.33909,8.36884,8.2583,8.33909,223430.12083098,0
+HYI.US,D,20130617,000000,8.40444,8.44403,8.312,8.32762,175175.49003998,0
+HYI.US,D,20130618,000000,8.35037,8.3601,8.2583,8.32148,152458.11315328,0
+HYI.US,D,20130619,000000,8.35463,8.37414,8.21672,8.24788,207997.3382615,0
+HYI.US,D,20130620,000000,8.2133,8.2133,8.07614,8.11178,289561.56837179,0
+HYI.US,D,20130621,000000,8.15638,8.25128,8.09065,8.16585,234123.69414101,0
+HYI.US,D,20130624,000000,8.0644,8.13649,7.84228,8.122,459127.92078748,0
+HYI.US,D,20130625,000000,8.122,8.19237,8.1059,8.16065,400243.06098487,0
+HYI.US,D,20130626,000000,8.22106,8.24352,8.16907,8.18734,272095.43382333,0
+HYI.US,D,20130627,000000,8.2063,8.38285,8.2063,8.23396,308614.47759541,0
+HYI.US,D,20130628,000000,8.26529,8.29875,8.22799,8.26257,107575.51051435,0
+HYI.US,D,20130701,000000,8.32148,8.40531,8.32148,8.35463,134202.28635131,0
+HYI.US,D,20130702,000000,8.37935,8.3927,8.26257,8.27573,93493.017239329,0
+HYI.US,D,20130703,000000,8.26529,8.32507,8.18734,8.28519,113980.67482197,0
+HYI.US,D,20130705,000000,8.26529,8.32507,8.1059,8.16585,144090.33133321,0
+HYI.US,D,20130708,000000,8.25744,8.25744,8.09065,8.15638,283665.26992805,0
+HYI.US,D,20130709,000000,8.17778,8.22106,8.10237,8.11178,385776.27896617,0
+HYI.US,D,20130710,000000,8.15221,8.16585,8.13223,8.15221,213999.21053591,0
+HYI.US,D,20130711,000000,8.21672,8.32148,8.17778,8.26957,295258.33227553,0
+HYI.US,D,20130712,000000,8.312,8.3173,8.25128,8.28519,158513.82808134,0
+HYI.US,D,20130715,000000,8.30508,8.33037,8.25744,8.26257,167313.40686889,0
+HYI.US,D,20130716,000000,8.24352,8.29201,8.18365,8.20223,162931.03715718,0
+HYI.US,D,20130717,000000,8.26257,8.30329,8.24097,8.30329,148741.91431318,0
+HYI.US,D,20130718,000000,8.28699,8.33123,8.26608,8.33123,139378.57126975,0
+HYI.US,D,20130719,000000,8.34071,8.34071,8.24438,8.24438,162133.95473552,0
+HYI.US,D,20130722,000000,8.28699,8.31361,8.24438,8.29296,222066.10693853,0
+HYI.US,D,20130723,000000,8.32148,8.41573,8.31361,8.39431,374716.36446364,0
+HYI.US,D,20130724,000000,8.4593,8.4593,8.28007,8.29969,267619.10340229,0
+HYI.US,D,20130725,000000,8.29969,8.37053,8.27657,8.36531,184047.91477072,0
+HYI.US,D,20130726,000000,8.32148,8.51556,8.32148,8.51102,393947.69346114,0
+HYI.US,D,20130729,000000,8.54511,8.54511,8.42813,8.46488,100667.81477265,0
+HYI.US,D,20130730,000000,8.48884,8.48884,8.35651,8.42217,177508.6716981,0
+HYI.US,D,20130731,000000,8.45134,8.45134,8.36202,8.44772,175323.29340294,0
+HYI.US,D,20130801,000000,8.51102,8.51102,8.27657,8.28699,198628.71652655,0
+HYI.US,D,20130802,000000,8.31361,8.39005,8.30329,8.30329,183643.56699919,0
+HYI.US,D,20130805,000000,8.34071,8.34071,8.19776,8.22106,208416.46636932,0
+HYI.US,D,20130806,000000,8.24438,8.24438,8.15127,8.22458,177374.59293314,0
+HYI.US,D,20130807,000000,8.24097,8.24097,8.16065,8.21672,128392.55844874,0
+HYI.US,D,20130808,000000,8.28699,8.28699,8.19776,8.24097,173896.99095039,0
+HYI.US,D,20130809,000000,8.27051,8.27657,8.2133,8.26257,187623.700416,0
+HYI.US,D,20130812,000000,8.26257,8.36531,8.24097,8.29296,133784.21398178,0
+HYI.US,D,20130813,000000,8.32148,8.32148,8.24097,8.26608,169141.94561635,0
+HYI.US,D,20130814,000000,8.21672,8.27657,8.21672,8.26608,117198.56518124,0
+HYI.US,D,20130815,000000,8.26257,8.26257,8.18365,8.24788,219790.99088727,0
+HYI.US,D,20130816,000000,8.29969,8.29969,8.16907,8.2133,144621.36770156,0
+HYI.US,D,20130819,000000,8.24097,8.24788,8.07699,8.122,233456.46753109,0
+HYI.US,D,20130820,000000,8.11178,8.17683,8.08146,8.15127,216471.74965055,0
+HYI.US,D,20130821,000000,8.15127,8.20724,8.07453,8.09404,257357.32705976,0
+HYI.US,D,20130822,000000,8.08582,8.17778,8.08582,8.14161,186582.74244544,0
+HYI.US,D,20130823,000000,8.16065,8.17778,8.12805,8.15127,166227.05215116,0
+HYI.US,D,20130826,000000,8.24276,8.36787,8.24276,8.30754,556437.43200606,0
+HYI.US,D,20130827,000000,8.31996,8.43456,8.29487,8.40871,312077.29924189,0
+HYI.US,D,20130828,000000,8.37869,8.42538,8.34791,8.35833,173009.11503434,0
+HYI.US,D,20130829,000000,8.32848,8.36787,8.30329,8.34791,157593.22427777,0
+HYI.US,D,20130830,000000,8.37869,8.41212,8.32848,8.37139,92137.449253339,0
+HYI.US,D,20130903,000000,8.44585,8.46819,8.28084,8.4035,148404.07805499,0
+HYI.US,D,20130904,000000,8.36285,8.40871,8.30329,8.32762,560826.13614763,0
+HYI.US,D,20130905,000000,8.34155,8.36285,8.21842,8.21842,252392.18980267,0
+HYI.US,D,20130906,000000,8.22022,8.31996,8.21672,8.30063,172717.73126164,0
+HYI.US,D,20130909,000000,8.28084,8.33643,8.26257,8.30329,164586.43482231,0
+HYI.US,D,20130910,000000,8.32848,8.38115,8.31996,8.33218,105843.04395281,0
+HYI.US,D,20130911,000000,8.34791,8.38825,8.31996,8.32848,122279.83365209,0
+HYI.US,D,20130912,000000,8.33293,8.39696,8.26701,8.29487,179093.33489669,0
+HYI.US,D,20130913,000000,8.32242,8.32242,8.27657,8.28775,87088.908670003,0
+HYI.US,D,20130916,000000,8.37869,8.40871,8.34791,8.37139,155594.71166292,0
+HYI.US,D,20130917,000000,8.37139,8.38115,8.34346,8.37139,168662.64042504,0
+HYI.US,D,20130918,000000,8.37139,8.53165,8.33643,8.53165,285037.72972695,0
+HYI.US,D,20130919,000000,8.58488,8.58488,8.45399,8.47444,204005.59172331,0
+HYI.US,D,20130920,000000,8.5057,8.5057,8.42633,8.43959,149145.20634639,0
+HYI.US,D,20130923,000000,8.45853,8.5057,8.45853,8.48421,116397.25980635,0
+HYI.US,D,20130924,000000,8.51462,8.63036,8.48421,8.58678,174924.22432295,0
+HYI.US,D,20130925,000000,8.54416,8.57863,8.4879,8.54226,202608.84994337,0
+HYI.US,D,20130926,000000,8.55439,8.5759,8.5201,8.54226,125251.73698586,0
+HYI.US,D,20130927,000000,8.55051,8.58488,8.54226,8.57685,129345.8901398,0
+HYI.US,D,20130930,000000,8.57145,8.5759,8.47444,8.538,209090.02740909,0
+HYI.US,D,20131001,000000,8.53165,8.57863,8.51034,8.57145,72072.086993433,0
+HYI.US,D,20131002,000000,8.46394,8.5615,8.46394,8.54416,117689.48349392,0
+HYI.US,D,20131003,000000,8.55439,8.6563,8.5057,8.61966,146060.33901378,0
+HYI.US,D,20131004,000000,8.62251,8.62619,8.51102,8.52711,143569.85234793,0
+HYI.US,D,20131007,000000,8.538,8.54416,8.42036,8.42633,170927.19909323,0
+HYI.US,D,20131008,000000,8.45493,8.47994,8.38825,8.38825,160630.58338657,0
+HYI.US,D,20131009,000000,8.43542,8.48421,8.39696,8.45038,98959.630192176,0
+HYI.US,D,20131010,000000,8.47908,8.54226,8.45399,8.48421,145238.97461106,0
+HYI.US,D,20131011,000000,8.49415,8.53165,8.46819,8.5003,92769.83649914,0
+HYI.US,D,20131014,000000,8.51102,8.51102,8.46819,8.48421,100402.82445763,0
+HYI.US,D,20131015,000000,8.48421,8.49056,8.41761,8.41761,208667.73208634,0
+HYI.US,D,20131016,000000,8.47444,8.51102,8.41761,8.51102,124207.6118004,0
+HYI.US,D,20131017,000000,8.50664,8.58148,8.49056,8.58148,139509.48281981,0
+HYI.US,D,20131018,000000,8.6168,8.64675,8.49595,8.51102,216522.42508927,0
+HYI.US,D,20131021,000000,8.52087,8.52087,8.45853,8.48421,222743.89093152,0
+HYI.US,D,20131022,000000,8.49056,8.56329,8.49056,8.53897,198288.76879175,0
+HYI.US,D,20131023,000000,8.51556,8.65242,8.51102,8.60375,228272.79244447,0
+HYI.US,D,20131024,000000,8.63131,8.64675,8.58148,8.6079,132448.70502363,0
+HYI.US,D,20131025,000000,8.64675,8.66181,8.58841,8.6168,180919.76216753,0
+HYI.US,D,20131028,000000,8.65565,8.69193,8.6168,8.63131,132047.52446703,0
+HYI.US,D,20131029,000000,8.65242,8.69193,8.63793,8.65708,103803.35754399,0
+HYI.US,D,20131030,000000,8.69742,8.71106,8.62251,8.67545,120014.21924559,0
+HYI.US,D,20131031,000000,8.66181,8.69742,8.57685,8.58488,176761.20897686,0
+HYI.US,D,20131101,000000,8.58488,8.65565,8.58488,8.62251,105486.20440511,0
+HYI.US,D,20131104,000000,8.64219,8.68113,8.6079,8.66181,107578.67772927,0
+HYI.US,D,20131105,000000,8.63131,8.65708,8.6168,8.65242,96021.510484225,0
+HYI.US,D,20131106,000000,8.68113,8.69193,8.62619,8.65242,134568.62754377,0
+HYI.US,D,20131107,000000,8.64675,8.65565,8.59588,8.63793,173686.89902733,0
+HYI.US,D,20131108,000000,8.64675,8.64675,8.52087,8.55051,168775.60442388,0
+HYI.US,D,20131111,000000,8.57145,8.58841,8.51556,8.55051,131889.16372099,0
+HYI.US,D,20131112,000000,8.55525,8.58488,8.52087,8.54595,70833.7059595,0
+HYI.US,D,20131113,000000,8.58488,8.64219,8.53253,8.6168,201640.73791598,0
+HYI.US,D,20131114,000000,8.59588,8.6168,8.54595,8.59219,154598.09470126,0
+HYI.US,D,20131115,000000,8.59219,8.63131,8.57145,8.62251,122715.85357282,0
+HYI.US,D,20131118,000000,8.64219,8.64219,8.58148,8.63793,154146.23870593,0
+HYI.US,D,20131119,000000,8.65565,8.65565,8.59219,8.62619,147700.95634263,0
+HYI.US,D,20131120,000000,8.64219,8.68113,8.5201,8.55525,169088.1029627,0
+HYI.US,D,20131121,000000,8.58054,8.60705,8.40066,8.48421,246071.48455958,0
+HYI.US,D,20131122,000000,8.5201,8.5201,8.47814,8.48421,122632.45024658,0
+HYI.US,D,20131125,000000,8.46725,8.51034,8.41667,8.4879,194835.44879004,0
+HYI.US,D,20131126,000000,8.5057,8.51034,8.45304,8.51034,190801.4727196,0
+HYI.US,D,20131127,000000,8.52711,8.56235,8.4737,8.5057,137190.02575968,0
+HYI.US,D,20131129,000000,8.5201,8.54226,8.46725,8.53165,106488.10005829,0
+HYI.US,D,20131202,000000,8.55525,8.56793,8.5003,8.55525,176035.91676006,0
+HYI.US,D,20131203,000000,8.54511,8.54511,8.46308,8.51034,244350.63111943,0
+HYI.US,D,20131204,000000,8.4879,8.51034,8.46308,8.51034,243132.30911332,0
+HYI.US,D,20131205,000000,8.4737,8.51462,8.4737,8.5057,224877.53804966,0
+HYI.US,D,20131206,000000,8.4879,8.53165,8.4737,8.53165,199757.30077656,0
+HYI.US,D,20131209,000000,8.49415,8.538,8.4879,8.5201,215903.76244147,0
+HYI.US,D,20131210,000000,8.5057,8.54956,8.46308,8.51034,430226.02889927,0
+HYI.US,D,20131211,000000,8.5201,8.52711,8.48421,8.5057,190032.89523222,0
+HYI.US,D,20131212,000000,8.51034,8.51034,8.45304,8.5003,285312.22168673,0
+HYI.US,D,20131213,000000,8.49415,8.49415,8.45304,8.49056,210335.79861116,0
+HYI.US,D,20131216,000000,8.4879,8.5057,8.46725,8.5057,259129.91167696,0
+HYI.US,D,20131217,000000,8.5057,8.538,8.49415,8.538,107701.14337285,0
+HYI.US,D,20131218,000000,8.54064,8.60981,8.49757,8.60981,187846.46119875,0
+HYI.US,D,20131219,000000,8.60981,8.60981,8.52276,8.56964,280162.33022593,0
+HYI.US,D,20131220,000000,8.56964,8.57325,8.52893,8.56964,246182.3370818,0
+HYI.US,D,20131223,000000,8.59398,8.69742,8.57325,8.69098,592538.40340865,0
+HYI.US,D,20131224,000000,8.69098,8.7551,8.6563,8.7551,159434.43188491,0
+HYI.US,D,20131226,000000,8.73769,8.76506,8.69742,8.7302,107794.04834387,0
+HYI.US,D,20131227,000000,8.70746,8.7302,8.60981,8.6351,207360.72806248,0
+HYI.US,D,20131230,000000,8.64067,8.6599,8.58404,8.60612,344872.75400573,0
+HYI.US,D,20131231,000000,8.57325,8.6563,8.57325,8.65148,285026.11660558,0
+HYI.US,D,20140102,000000,8.64485,8.72764,8.60981,8.72764,148496.98302598,0
+HYI.US,D,20140103,000000,8.65517,8.70746,8.65148,8.69742,100995.09364777,0
+HYI.US,D,20140106,000000,8.69098,8.7302,8.61502,8.64485,174066.96481778,0
+HYI.US,D,20140107,000000,8.69098,8.70746,8.64485,8.70178,174684.5717273,0
+HYI.US,D,20140108,000000,8.69098,8.71106,8.65517,8.68623,206070.6158515,0
+HYI.US,D,20140109,000000,8.69098,8.71741,8.68623,8.71741,138613.16099729,0
+HYI.US,D,20140110,000000,8.74583,8.74583,8.69742,8.71741,156241.87924502,0
+HYI.US,D,20140113,000000,8.69742,8.73769,8.69742,8.73769,186921.63444194,0
+HYI.US,D,20140114,000000,8.72214,8.74137,8.71106,8.73769,175205.05071257,0
+HYI.US,D,20140115,000000,8.74137,8.76506,8.7302,8.7551,146079.3423033,0
+HYI.US,D,20140116,000000,8.76969,8.8056,8.75141,8.8056,204301.19844924,0
+HYI.US,D,20140117,000000,8.81762,8.88933,8.79641,8.87805,256422.9986582,0
+HYI.US,D,20140121,000000,8.91272,8.95003,8.87805,8.93507,328421.18397015,0
+HYI.US,D,20140122,000000,8.9472,8.9472,8.87454,8.88744,100544.29339075,0
+HYI.US,D,20140123,000000,8.88278,8.9258,8.85039,8.90052,126413.04912339,0
+HYI.US,D,20140124,000000,8.87995,8.88744,8.80738,8.83192,120960.16076854,0
+HYI.US,D,20140127,000000,8.82633,8.9811,8.75786,8.80738,224182.86224375,0
+HYI.US,D,20140128,000000,8.8449,8.87191,8.75321,8.75321,157706.1882766,0
+HYI.US,D,20140129,000000,8.75321,8.75786,8.65565,8.68814,195097.27189015,0
+HYI.US,D,20140130,000000,8.68017,8.7193,8.6563,8.71201,259568.04307429,0
+HYI.US,D,20140131,000000,8.68017,8.69836,8.64485,8.67449,297825.88783777,0
+HYI.US,D,20140203,000000,8.70178,8.7084,8.64485,8.67449,248804.79103601,0
+HYI.US,D,20140204,000000,8.68017,8.73207,8.66086,8.71201,131322.23225023,0
+HYI.US,D,20140205,000000,8.68017,8.71201,8.66086,8.69742,126922.97072559,0
+HYI.US,D,20140206,000000,8.7193,8.77063,8.71201,8.74771,139762.86001344,0
+HYI.US,D,20140207,000000,8.76325,8.80738,8.74771,8.80738,101513.46115644,0
+HYI.US,D,20140210,000000,8.78258,8.85417,8.78258,8.85417,76875.696289578,0
+HYI.US,D,20140211,000000,8.83553,8.86337,8.83192,8.85417,85912.816196177,0
+HYI.US,D,20140212,000000,8.81402,8.85417,8.81402,8.83192,73681.032173065,0
+HYI.US,D,20140213,000000,8.83192,8.88744,8.7983,8.88744,147673.50714663,0
+HYI.US,D,20140214,000000,8.91083,8.91822,8.87454,8.90052,100704.76561339,0
+HYI.US,D,20140218,000000,8.90052,8.91083,8.87,8.87454,166441.36702743,0
+HYI.US,D,20140219,000000,8.90893,8.90893,8.80929,8.82823,204204.07052502,0
+HYI.US,D,20140220,000000,8.82823,8.85968,8.8216,8.8523,164110.29684593,0
+HYI.US,D,20140221,000000,8.85609,8.87359,8.8523,8.87093,120430.18013849,0
+HYI.US,D,20140224,000000,8.88468,8.90893,8.84214,8.85968,152940.5855595,0
+HYI.US,D,20140225,000000,8.84851,8.88933,8.84851,8.85609,160584.13090106,0
+HYI.US,D,20140226,000000,8.83836,8.8771,8.83836,8.85609,194664.41918435,0
+HYI.US,D,20140227,000000,8.85968,8.91272,8.8523,8.91272,226826.43096409,0
+HYI.US,D,20140228,000000,8.88184,8.95099,8.88184,8.94531,246243.56990361,0
+HYI.US,D,20140303,000000,8.92853,9.04769,8.91272,9.02497,397814.86287912,0
+HYI.US,D,20140304,000000,8.99711,9.09789,8.99711,9.04769,426689.30557134,0
+HYI.US,D,20140305,000000,9.01549,9.05243,9.00034,9.04769,257403.77954527,0
+HYI.US,D,20140306,000000,9.03824,9.04105,8.98489,8.99143,246356.53390245,0
+HYI.US,D,20140307,000000,8.98016,8.99143,8.96794,8.97173,277741.52228834,0
+HYI.US,D,20140310,000000,8.97827,9.07611,8.9632,9.04105,186367.37183085,0
+HYI.US,D,20140311,000000,9.0316,9.06001,8.98859,8.98859,107424.53993646,0
+HYI.US,D,20140312,000000,8.97173,9.00506,8.97173,8.98859,175818.43466886,0
+HYI.US,D,20140313,000000,8.98489,9.02023,8.91272,8.92295,212963.5312569,0
+HYI.US,D,20140314,000000,8.92295,8.9632,8.91272,8.91727,103750.57062864,0
+HYI.US,D,20140317,000000,8.92295,8.98489,8.91727,8.92853,151651.52908684,0
+HYI.US,D,20140318,000000,8.93602,9.00506,8.93602,8.98859,113499.25815405,0
+HYI.US,D,20140319,000000,9.0259,9.03254,8.95667,8.95667,166639.84582914,0
+HYI.US,D,20140320,000000,8.91272,8.95003,8.87276,8.88468,135176.73280852,0
+HYI.US,D,20140321,000000,8.91272,8.98016,8.91272,8.98016,103868.813319,0
+HYI.US,D,20140324,000000,8.96794,8.96794,8.87276,8.87276,155054.1736498,0
+HYI.US,D,20140325,000000,8.87276,8.93877,8.87276,8.93877,172733.56733623,0
+HYI.US,D,20140326,000000,8.93507,8.93507,8.91272,8.91272,127166.84627448,0
+HYI.US,D,20140327,000000,8.90893,8.92201,8.89585,8.90893,115446.03959188,0
+HYI.US,D,20140328,000000,8.90893,8.95667,8.90893,8.95667,99144.384395875,0
+HYI.US,D,20140331,000000,8.97173,8.97827,8.90893,8.91272,151655.75204006,0
+HYI.US,D,20140401,000000,8.88933,8.95003,8.88933,8.91272,148166.53693594,0
+HYI.US,D,20140402,000000,8.88468,8.92853,8.87276,8.88468,189284.37677267,0
+HYI.US,D,20140403,000000,8.87615,8.92201,8.87615,8.91272,101214.6872156,0
+HYI.US,D,20140404,000000,8.95667,8.9632,8.92853,8.95667,140657.07035935,0
+HYI.US,D,20140407,000000,8.93877,8.95003,8.92201,8.93507,95514.756096939,0
+HYI.US,D,20140408,000000,8.93877,8.98489,8.92201,8.98489,158634.18224831,0
+HYI.US,D,20140409,000000,8.99711,9.01549,8.98489,9.00506,115597.01016975,0
+HYI.US,D,20140410,000000,9.01549,9.01549,8.98489,8.98489,95619.274189316,0
+HYI.US,D,20140411,000000,8.97827,9.00034,8.97827,8.97827,76391.112406737,0
+HYI.US,D,20140414,000000,8.98859,8.99143,8.95003,8.95667,140928.3951042,0
+HYI.US,D,20140415,000000,8.98489,8.99143,8.94531,8.95003,208673.01077788,0
+HYI.US,D,20140416,000000,8.95003,8.98859,8.94531,8.98489,136920.81249142,0
+HYI.US,D,20140417,000000,8.99711,8.99711,8.9632,8.98859,146475.24416838,0
+HYI.US,D,20140421,000000,8.98859,9.0259,8.98859,8.99711,91493.448886162,0
+HYI.US,D,20140422,000000,8.99711,9.05432,8.99711,9.03348,247642.42316016,0
+HYI.US,D,20140423,000000,9.03918,9.06664,9.03348,9.04769,142743.20925367,0
+HYI.US,D,20140424,000000,9.06664,9.06664,9.01644,9.03918,179365.71537984,0
+HYI.US,D,20140425,000000,9.03918,9.05432,9.03348,9.04769,114826.32120576,0
+HYI.US,D,20140428,000000,9.05432,9.05432,9.03348,9.04297,115796.54470975,0
+HYI.US,D,20140429,000000,9.05432,9.06664,9.04297,9.06095,68313.658621062,0
+HYI.US,D,20140430,000000,9.04769,9.07329,9.04297,9.06664,116412.04014264,0
+HYI.US,D,20140501,000000,9.04769,9.06664,9.03348,9.03348,193398.58895443,0
+HYI.US,D,20140502,000000,9.04297,9.05432,9.03918,9.04769,112925.99225343,0
+HYI.US,D,20140505,000000,9.04769,9.05432,9.03348,9.04297,129517.97548383,0
+HYI.US,D,20140506,000000,9.04297,9.06095,9.03918,9.05432,80479.98686915,0
+HYI.US,D,20140507,000000,9.04297,9.06095,9.04297,9.06095,74845.511525514,0
+HYI.US,D,20140508,000000,9.04769,9.08749,9.04769,9.07329,121521.81354776,0
+HYI.US,D,20140509,000000,9.06664,9.10454,9.06664,9.09884,105455.5879942,0
+HYI.US,D,20140512,000000,9.11115,9.11495,9.08749,9.09506,103198.41949415,0
+HYI.US,D,20140513,000000,9.11115,9.11115,9.07136,9.07329,106011.9620819,0
+HYI.US,D,20140514,000000,9.07136,9.11115,9.07136,9.08749,146086.73247145,0
+HYI.US,D,20140515,000000,9.07895,9.07895,9.04297,9.04769,74661.813060124,0
+HYI.US,D,20140516,000000,9.04769,9.09128,9.04769,9.08749,105886.3292234,0
+HYI.US,D,20140519,000000,9.07136,9.09128,9.07136,9.07895,102960.87837512,0
+HYI.US,D,20140520,000000,9.07136,9.08749,9.03348,9.03918,248239.97104185,0
+HYI.US,D,20140521,000000,9.04297,9.07136,8.99711,9.01644,272248.51587781,0
+HYI.US,D,20140522,000000,9.06095,9.06095,8.99711,9.03348,129844.19862064,0
+HYI.US,D,20140523,000000,9.03918,9.04297,8.99711,9.01644,281016.42251618,0
+HYI.US,D,20140527,000000,9.01644,9.03348,8.98489,8.98489,170326.48399663,0
+HYI.US,D,20140528,000000,8.96699,8.98859,8.89303,8.96699,365894.61517164,0
+HYI.US,D,20140529,000000,8.95003,8.97173,8.93782,8.94445,266731.22748624,0
+HYI.US,D,20140530,000000,8.92759,8.95667,8.92759,8.94445,250902.5430517,0
+HYI.US,D,20140602,000000,8.93413,8.95003,8.90704,8.93413,299123.39021689,0
+HYI.US,D,20140603,000000,8.89303,8.91083,8.88374,8.90704,851176.34103461,0
+HYI.US,D,20140604,000000,8.88837,8.91083,8.88374,8.91083,154273.98304104,0
+HYI.US,D,20140605,000000,8.89303,8.91641,8.87454,8.90704,178949.75448694,0
+HYI.US,D,20140606,000000,8.89303,8.92759,8.89303,8.91083,168639.4141823,0
+HYI.US,D,20140609,000000,8.90145,8.92106,8.90145,8.91641,136481.62535577,0
+HYI.US,D,20140610,000000,8.91641,8.95667,8.91641,8.95667,111822.74572279,0
+HYI.US,D,20140611,000000,8.97173,8.97173,8.92759,8.97173,189981.16405519,0
+HYI.US,D,20140612,000000,8.97173,8.97731,8.95003,8.97731,92363.377251005,0
+HYI.US,D,20140613,000000,8.9632,8.99143,8.9632,8.99143,69708.288924403,0
+HYI.US,D,20140616,000000,8.99711,9.00034,8.98859,8.99143,128067.39105021,0
+HYI.US,D,20140617,000000,8.97173,9.00034,8.97173,8.99143,163284.70948997,0
+HYI.US,D,20140618,000000,8.99711,9.06095,8.99711,9.06095,118944.75634076,0
+HYI.US,D,20140619,000000,9.06095,9.06095,9.0259,9.05528,137559.53416706,0
+HYI.US,D,20140620,000000,9.06095,9.06095,9.03918,9.05528,111191.41421529,0
+HYI.US,D,20140623,000000,9.06095,9.07136,9.03348,9.07136,171091.89426909,0
+HYI.US,D,20140624,000000,9.07136,9.08843,9.06757,9.08843,108612.24553166,0
+HYI.US,D,20140625,000000,9.06095,9.08843,9.06095,9.07422,103453.90816442,0
+HYI.US,D,20140626,000000,9.07136,9.09222,9.07136,9.09222,85399.72737905,0
+HYI.US,D,20140627,000000,9.07136,9.09979,9.07136,9.09979,122956.56190679,0
+HYI.US,D,20140630,000000,9.09979,9.10643,9.09222,9.10643,109192.90160043,0
+HYI.US,D,20140701,000000,9.09222,9.10643,9.06095,9.07422,181889.98567151,0
+HYI.US,D,20140702,000000,9.06757,9.07422,9.0259,9.03918,105814.53901854,0
+HYI.US,D,20140703,000000,9.0259,9.0259,9.00034,9.00506,103608.04595721,0
+HYI.US,D,20140707,000000,8.98859,9.02023,8.98859,9.00506,193199.05441445,0
+HYI.US,D,20140708,000000,9.00506,9.02023,9.00034,9.01644,135248.52301338,0
+HYI.US,D,20140709,000000,9.01644,9.01644,8.99143,9.00034,108889.90470638,0
+HYI.US,D,20140710,000000,8.99711,9.00506,8.98489,8.98859,98177.328106803,0
+HYI.US,D,20140711,000000,8.99143,9.01265,8.98859,9.00034,157611.171829,0
+HYI.US,D,20140714,000000,9.01644,9.03918,9.00034,9.03348,164999.22850028,0
+HYI.US,D,20140715,000000,9.0259,9.03918,9.0259,9.03348,136352.82528235,0
+HYI.US,D,20140716,000000,9.04769,9.04769,9.0259,9.03348,163668.99823366,0
+HYI.US,D,20140717,000000,9.04297,9.04297,8.98016,8.98859,193127.26420958,0
+HYI.US,D,20140718,000000,8.98859,9.04297,8.98859,9.01644,217905.44227124,0
+HYI.US,D,20140721,000000,9.00034,9.01265,8.98016,8.98016,158837.93974155,0
+HYI.US,D,20140722,000000,8.99711,9.01265,8.98016,9.01265,110576.97452071,0
+HYI.US,D,20140723,000000,9.01644,9.0259,9.01265,9.0259,176679.91712724,0
+HYI.US,D,20140724,000000,9.01265,9.04297,9.01265,9.03918,125014.19586683,0
+HYI.US,D,20140725,000000,9.03918,9.04297,9.0259,9.03348,137764.34739859,0
+HYI.US,D,20140728,000000,9.04769,9.04769,9.01644,9.01644,190497.42008722,0
+HYI.US,D,20140729,000000,9.01265,9.03918,9.01265,9.01644,92389.770708676,0
+HYI.US,D,20140730,000000,9.00034,9.01644,8.91916,8.92674,231791.56822118,0
+HYI.US,D,20140731,000000,8.89018,8.89869,8.78721,8.83278,338431.69459565,0
+HYI.US,D,20140801,000000,8.76599,8.81582,8.75141,8.76599,210462.487208,0
+HYI.US,D,20140804,000000,8.74488,8.78258,8.74488,8.77063,167936.29246994,0
+HYI.US,D,20140805,000000,8.74488,8.7551,8.70367,8.70935,197767.23406816,0
+HYI.US,D,20140806,000000,8.69836,8.72573,8.51641,8.72573,304914.11482993,0
+HYI.US,D,20140807,000000,8.72573,8.74488,8.69836,8.69836,207906.54476711,0
+HYI.US,D,20140808,000000,8.69287,8.73114,8.65517,8.72024,190619.88573083,0
+HYI.US,D,20140811,000000,8.72024,8.77708,8.71551,8.76599,153073.60858616,0
+HYI.US,D,20140812,000000,8.7551,8.80833,8.7551,8.80379,185108.9317691,0
+HYI.US,D,20140813,000000,8.79272,8.8198,8.77708,8.78721,161240.80012793,0
+HYI.US,D,20140814,000000,8.79272,8.80379,8.78258,8.79925,150392.03328678,0
+HYI.US,D,20140815,000000,8.80833,8.83278,8.79925,8.79925,202939.2960334,0
+HYI.US,D,20140818,000000,8.8198,8.87093,8.81582,8.83278,211947.91100572,0
+HYI.US,D,20140819,000000,8.84851,8.87093,8.82633,8.87093,166852.0492288,0
+HYI.US,D,20140820,000000,8.88278,8.88278,8.84851,8.87093,154147.29444424,0
+HYI.US,D,20140821,000000,8.87093,8.87901,8.83192,8.83192,282546.1873228,0
+HYI.US,D,20140822,000000,8.82633,8.83192,8.79176,8.80285,144710.04971935,0
+HYI.US,D,20140825,000000,8.83192,8.83192,8.78163,8.81486,176874.17297569,0
+HYI.US,D,20140826,000000,8.79176,8.87093,8.79176,8.87093,245907.84512202,0
+HYI.US,D,20140827,000000,8.85609,8.88563,8.85609,8.87359,152966.97901718,0
+HYI.US,D,20140828,000000,8.83192,8.87901,8.83192,8.84121,176523.66785783,0
+HYI.US,D,20140829,000000,8.84121,8.86062,8.83836,8.84121,124613.01531021,0
+HYI.US,D,20140902,000000,8.85609,8.87359,8.85609,8.86062,124333.2446589,0
+HYI.US,D,20140903,000000,8.85609,8.87093,8.84851,8.87093,118975.37275166,0
+HYI.US,D,20140904,000000,8.85609,8.88278,8.8523,8.85609,166458.25884035,0
+HYI.US,D,20140905,000000,8.83192,8.84851,8.83192,8.83836,111684.44400458,0
+HYI.US,D,20140908,000000,8.83192,8.84851,8.78163,8.78163,73527.950118572,0
+HYI.US,D,20140909,000000,8.80285,8.80285,8.74411,8.76969,149651.96073368,0
+HYI.US,D,20140910,000000,8.78721,8.80738,8.77613,8.80738,120929.54435764,0
+HYI.US,D,20140911,000000,8.78721,8.80285,8.76969,8.80285,63165.878636881,0
+HYI.US,D,20140912,000000,8.7983,8.80738,8.7605,8.79176,107352.74973159,0
+HYI.US,D,20140915,000000,8.80738,8.80738,8.75141,8.7605,46717.475816226,0
+HYI.US,D,20140916,000000,8.7605,8.76969,8.73114,8.73493,204750.94296795,0
+HYI.US,D,20140917,000000,8.72848,8.76506,8.72479,8.7551,157346.18151396,0
+HYI.US,D,20140918,000000,8.7551,8.7551,8.74137,8.74411,121737.18416237,0
+HYI.US,D,20140919,000000,8.75141,8.76969,8.74137,8.7551,167566.78406254,0
+HYI.US,D,20140922,000000,8.74411,8.75141,8.65802,8.67261,187055.71320691,0
+HYI.US,D,20140923,000000,8.65565,8.72024,8.65565,8.68017,127427.61363628,0
+HYI.US,D,20140924,000000,8.6656,8.68623,8.65565,8.67261,105319.39775261,0
+HYI.US,D,20140925,000000,8.6656,8.67261,8.59398,8.60705,156359.06619708,0
+HYI.US,D,20140926,000000,8.60024,8.60024,8.53612,8.58934,282977.98429029,0
+HYI.US,D,20140929,000000,8.54511,8.57769,8.52371,8.57769,240029.49422952,0
+HYI.US,D,20140930,000000,8.54152,8.60705,8.53612,8.60705,219666.41376706,0
+HYI.US,D,20141001,000000,8.59398,8.64392,8.57769,8.63793,182388.29415234,0
+HYI.US,D,20141002,000000,8.58585,8.62713,8.5561,8.59398,205507.90733397,0
+HYI.US,D,20141003,000000,8.60024,8.62155,8.58934,8.58934,189614.82286271,0
+HYI.US,D,20141006,000000,8.60024,8.64392,8.60024,8.64392,156332.6727394,0
+HYI.US,D,20141007,000000,8.61587,8.62155,8.58934,8.60705,184883.00377143,0
+HYI.US,D,20141008,000000,8.56329,8.63319,8.5561,8.61587,205717.99925703,0
+HYI.US,D,20141009,000000,8.60981,8.62155,8.55051,8.56329,241243.59328237,0
+HYI.US,D,20141010,000000,8.5561,8.58233,8.51272,8.51831,121871.26292734,0
+HYI.US,D,20141013,000000,8.51272,8.53612,8.42036,8.42036,145549.36167328,0
+HYI.US,D,20141014,000000,8.41761,8.4557,8.39431,8.40066,205820.40587279,0
+HYI.US,D,20141015,000000,8.27392,8.36787,8.26096,8.36285,207038.72787889,0
+HYI.US,D,20141016,000000,8.26872,8.45134,8.26872,8.43173,250547.8149806,0
+HYI.US,D,20141017,000000,8.51831,8.60024,8.47908,8.58233,196629.1481734,0
+HYI.US,D,20141020,000000,8.57769,8.62155,8.57769,8.60981,99215.118862433,0
+HYI.US,D,20141021,000000,8.64864,8.68623,8.61587,8.68623,141565.00530324,0
+HYI.US,D,20141022,000000,8.69742,8.70935,8.63793,8.63793,178406.04925892,0
+HYI.US,D,20141023,000000,8.72024,8.72848,8.64864,8.65423,143186.61934255,0
+HYI.US,D,20141024,000000,8.65802,8.65802,8.62619,8.62619,135986.48408986,0
+HYI.US,D,20141027,000000,8.63225,8.63225,8.57685,8.60612,113731.52058156,0
+HYI.US,D,20141028,000000,8.58934,8.74488,8.58148,8.74488,402400.99008406,0
+HYI.US,D,20141029,000000,8.73114,8.73493,8.68623,8.7138,141971.46455137,0
+HYI.US,D,20141030,000000,8.70274,8.72024,8.67261,8.70274,76539.971508002,0
+HYI.US,D,20141031,000000,8.73114,8.73114,8.68017,8.70274,108560.51435463,0
+HYI.US,D,20141103,000000,8.7138,8.72024,8.67261,8.69742,100510.50976493,0
+HYI.US,D,20141104,000000,8.65802,8.68017,8.65565,8.68017,57781.61327197,0
+HYI.US,D,20141105,000000,8.70935,8.7138,8.62619,8.65423,74092.770112734,0
+HYI.US,D,20141106,000000,8.61502,8.65423,8.60981,8.63793,121643.22345306,0
+HYI.US,D,20141107,000000,8.62619,8.62619,8.57685,8.59303,135137.67049117,0
+HYI.US,D,20141110,000000,8.58934,8.59929,8.52893,8.55525,149658.29516352,0
+HYI.US,D,20141111,000000,8.54956,8.58148,8.54956,8.57685,86874.593793714,0
+HYI.US,D,20141112,000000,8.55525,8.57685,8.5343,8.57685,185191.27935702,0
+HYI.US,D,20141113,000000,8.56793,8.58148,8.51735,8.51735,200038.12716619,0
+HYI.US,D,20141114,000000,8.54064,8.54956,8.49415,8.50117,115656.13151494,0
+HYI.US,D,20141117,000000,8.50117,8.54416,8.45493,8.47634,297682.30742804,0
+HYI.US,D,20141118,000000,8.42377,8.47634,8.42377,8.47178,205801.40258327,0
+HYI.US,D,20141119,000000,8.47178,8.49415,8.43456,8.49415,158840.05121815,0
+HYI.US,D,20141120,000000,8.47178,8.48696,8.43456,8.47634,163925.54264223,0
+HYI.US,D,20141121,000000,8.49056,8.53528,8.49056,8.51272,157264.88966433,0
+HYI.US,D,20141124,000000,8.50664,8.53528,8.50117,8.50664,129557.03780118,0
+HYI.US,D,20141125,000000,8.49056,8.53528,8.49056,8.53528,207063.00985995,0
+HYI.US,D,20141126,000000,8.53528,8.56329,8.50664,8.56329,224958.82989929,0
+HYI.US,D,20141128,000000,8.56329,8.56329,8.51272,8.54956,188813.51748781,0
+HYI.US,D,20141201,000000,8.55525,8.56793,8.49056,8.50664,184492.38059789,0
+HYI.US,D,20141202,000000,8.49056,8.50117,8.47634,8.47634,131684.35048948,0
+HYI.US,D,20141203,000000,8.47178,8.48696,8.44585,8.46488,142547.89766692,0
+HYI.US,D,20141204,000000,8.45038,8.47634,8.43456,8.45493,121343.39377392,0
+HYI.US,D,20141205,000000,8.42984,8.4593,8.42984,8.43456,142185.77942767,0
+HYI.US,D,20141208,000000,8.41573,8.41573,8.35037,8.36531,312119.52877417,0
+HYI.US,D,20141209,000000,8.26529,8.32762,8.26529,8.30414,237357.42057487,0
+HYI.US,D,20141210,000000,8.26957,8.28084,8.22714,8.25479,246773.55053363,0
+HYI.US,D,20141211,000000,8.24438,8.28084,8.21842,8.23396,238098.54886629,0
+HYI.US,D,20141212,000000,8.19237,8.23396,8.15638,8.23396,388182.30656746,0
+HYI.US,D,20141215,000000,8.22714,8.24872,8.15221,8.18365,302798.41526303,0
+HYI.US,D,20141216,000000,8.14672,8.17001,8.0644,8.13554,468845.991902,0
+HYI.US,D,20141217,000000,8.13136,8.27657,8.12028,8.27136,334505.4038325,0
+HYI.US,D,20141218,000000,8.32668,8.40066,8.312,8.3513,277993.84374368,0
+HYI.US,D,20141219,000000,8.35747,8.37774,8.30508,8.36202,515662.70711907,0
+HYI.US,D,20141222,000000,8.35747,8.35747,8.26608,8.28871,347390.68986757,0
+HYI.US,D,20141223,000000,8.30508,8.33293,8.29561,8.32148,275187.69132407,0
+HYI.US,D,20141224,000000,8.3173,8.34609,8.27136,8.32148,141426.70358505,0
+HYI.US,D,20141226,000000,8.34609,8.3892,8.34609,8.36629,99123.269629737,0
+HYI.US,D,20141229,000000,8.3513,8.36202,8.30508,8.33037,277624.33533628,0
+HYI.US,D,20141230,000000,8.32668,8.32668,8.27657,8.30245,324485.39156223,0
+HYI.US,D,20141231,000000,8.30245,8.33825,8.27657,8.33825,406385.34645408,0
+HYI.US,D,20150102,000000,8.34609,8.36202,8.3173,8.32668,101654.93008955,0
+HYI.US,D,20150105,000000,8.28179,8.3173,8.21928,8.25659,154662.49473796,0
+HYI.US,D,20150106,000000,8.26189,8.28179,8.22458,8.23396,134671.03415954,0
+HYI.US,D,20150107,000000,8.25659,8.29561,8.24182,8.28871,265919.36472828,0
+HYI.US,D,20150108,000000,8.30245,8.44225,8.28179,8.44225,498068.82823548,0
+HYI.US,D,20150109,000000,8.44772,8.44772,8.36629,8.43173,246887.57027077,0
+HYI.US,D,20150112,000000,8.41761,8.42036,8.37053,8.3892,221502.34268267,0
+HYI.US,D,20150113,000000,8.37053,8.40066,8.35747,8.3892,224958.82989929,0
+HYI.US,D,20150114,000000,8.28179,8.33037,8.23396,8.30508,229713.87523331,0
+HYI.US,D,20150115,000000,8.30245,8.33037,8.28179,8.30508,142521.50420924,0
+HYI.US,D,20150116,000000,8.28871,8.33037,8.27657,8.32668,209328.62426642,0
+HYI.US,D,20150120,000000,8.3513,8.38285,8.30245,8.32668,210990.3563614,0
+HYI.US,D,20150121,000000,8.312,8.34609,8.29561,8.33293,237954.96845656,0
+HYI.US,D,20150122,000000,8.35747,8.37139,8.33037,8.33293,199449.02519096,0
+HYI.US,D,20150123,000000,8.3513,8.40066,8.33825,8.37869,224667.4461266,0
+HYI.US,D,20150126,000000,8.37139,8.40805,8.33825,8.37139,153879.13691431,0
+HYI.US,D,20150127,000000,8.36202,8.37869,8.32148,8.36714,207610.93804121,0
+HYI.US,D,20150128,000000,8.35747,8.37869,8.3173,8.32668,238816.45091495,0
+HYI.US,D,20150129,000000,8.32668,8.3892,8.32148,8.3892,208759.58131905,0
+HYI.US,D,20150130,000000,8.33825,8.39431,8.33825,8.37869,183533.77021526,0
+HYI.US,D,20150202,000000,8.38285,8.39431,8.34609,8.37869,203177.89289076,0
+HYI.US,D,20150203,000000,8.39431,8.43712,8.3892,8.43712,244104.64409393,0
+HYI.US,D,20150204,000000,8.40066,8.43712,8.3892,8.41761,238843.90011092,0
+HYI.US,D,20150205,000000,8.41761,8.49935,8.41761,8.49056,202437.82033766,0
+HYI.US,D,20150206,000000,8.46914,8.52181,8.46394,8.51102,276604.49213186,0
+HYI.US,D,20150209,000000,8.45219,8.52181,8.45219,8.52181,195063.48826434,0
+HYI.US,D,20150210,000000,8.5057,8.58585,8.49935,8.58585,402387.26548606,0
+HYI.US,D,20150211,000000,8.54956,8.58934,8.54956,8.57228,160363.48159493,0
+HYI.US,D,20150212,000000,8.57228,8.58934,8.56235,8.56793,112983.00212201,0
+HYI.US,D,20150213,000000,8.58585,8.62335,8.56793,8.60109,223526.19301688,0
+HYI.US,D,20150217,000000,8.57685,8.58148,8.51102,8.53346,345233.81650667,0
+HYI.US,D,20150218,000000,8.55525,8.56793,8.51102,8.51102,251747.13369719,0
+HYI.US,D,20150219,000000,8.52796,8.52796,8.49235,8.49235,213219.01992716,0
+HYI.US,D,20150220,000000,8.49235,8.51641,8.49235,8.5057,183781.86871739,0
+HYI.US,D,20150223,000000,8.5057,8.55525,8.49935,8.55525,320107.24480374,0
+HYI.US,D,20150224,000000,8.54956,8.57769,8.53346,8.56793,102633.5995,0
+HYI.US,D,20150225,000000,8.58233,8.59495,8.54416,8.57228,158788.32004112,0
+HYI.US,D,20150226,000000,8.56235,8.62429,8.56235,8.62429,328219.53795355,0
+HYI.US,D,20150227,000000,8.60194,8.62429,8.58934,8.61075,99450.548504858,0
+HYI.US,D,20150302,000000,8.60705,8.62941,8.60194,8.60705,110749.05986472,0
+HYI.US,D,20150303,000000,8.60705,8.61075,8.58585,8.59495,79046.294248452,0
+HYI.US,D,20150304,000000,8.58233,8.61075,8.58233,8.61075,189620.10155424,0
+HYI.US,D,20150305,000000,8.59495,8.6351,8.59495,8.62429,122867.879889,0
+HYI.US,D,20150306,000000,8.59495,8.59495,8.55525,8.56235,88939.617921904,0
+HYI.US,D,20150309,000000,8.55525,8.56235,8.54416,8.56235,134429.27008727,0
+HYI.US,D,20150310,000000,8.52796,8.54956,8.49235,8.49935,187939.36616975,0
+HYI.US,D,20150311,000000,8.49935,8.51641,8.48969,8.48969,174895.71938865,0
+HYI.US,D,20150312,000000,8.51641,8.52796,8.48969,8.48969,140211.54879387,0
+HYI.US,D,20150313,000000,8.48969,8.49935,8.47444,8.4808,48661.09003913,0
+HYI.US,D,20150316,000000,8.56793,8.62429,8.53346,8.61075,713362.3739356,0
+HYI.US,D,20150317,000000,8.60705,8.64067,8.57769,8.61075,671228.91384769,0
+HYI.US,D,20150318,000000,8.62941,8.71296,8.60194,8.69742,786255.82533175,0
+HYI.US,D,20150319,000000,8.69742,8.7084,8.64067,8.64067,419236.84886332,0
+HYI.US,D,20150320,000000,8.65148,8.72848,8.64485,8.72479,292782.62594596,0
+HYI.US,D,20150323,000000,8.73114,8.74677,8.7084,8.72479,394052.21155351,0
+HYI.US,D,20150324,000000,8.73114,8.82633,8.72024,8.80285,462569.62766779,0
+HYI.US,D,20150325,000000,8.78068,8.84214,8.78068,8.81402,524599.53188653,0
+HYI.US,D,20150326,000000,8.78627,8.8198,8.78068,8.78627,193509.44147665,0
+HYI.US,D,20150327,000000,8.79176,8.79546,8.77245,8.77245,302759.35294566,0
+HYI.US,D,20150330,000000,8.81402,8.83278,8.78068,8.83278,328868.81701225,0
+HYI.US,D,20150331,000000,8.8198,8.84214,8.78627,8.83278,276149.46892161,0
+HYI.US,D,20150401,000000,8.81402,8.85702,8.80285,8.83278,155912.48889328,0
+HYI.US,D,20150402,000000,8.81402,8.83836,8.79176,8.82633,198319.38520264,0
+HYI.US,D,20150406,000000,8.79546,8.87995,8.79546,8.87454,116280.07285429,0
+HYI.US,D,20150407,000000,8.87454,8.88933,8.86242,8.88933,177519.22908117,0
+HYI.US,D,20150408,000000,8.87995,8.90421,8.87995,8.88933,151845.7849353,0
+HYI.US,D,20150409,000000,8.88933,8.92674,8.87995,8.89682,214628.4305668,0
+HYI.US,D,20150410,000000,8.88933,8.88933,8.86907,8.88468,192578.28029002,0
+HYI.US,D,20150413,000000,8.88468,8.93782,8.88468,8.91546,257581.14358082,0
+HYI.US,D,20150414,000000,8.88933,8.91546,8.88933,8.90987,87401.407208831,0
+HYI.US,D,20150415,000000,8.9491,8.98207,8.93318,8.9632,204321.25747707,0
+HYI.US,D,20150416,000000,8.96983,8.97448,8.94445,8.9491,148786.25532207,0
+HYI.US,D,20150417,000000,8.94445,8.97448,8.93318,8.9491,124529.61198399,0
+HYI.US,D,20150420,000000,8.96983,8.97922,8.95667,8.97448,107018.08068832,0
+HYI.US,D,20150421,000000,8.9632,9.03918,8.9632,9.03918,106790.04121406,0
+HYI.US,D,20150422,000000,9.01171,9.08749,9.01171,9.01171,168814.66674123,0
+HYI.US,D,20150423,000000,9.03444,9.05149,9.01171,9.03918,105208.54523039,0
+HYI.US,D,20150424,000000,9.03918,9.05149,9.02023,9.03444,105947.56204519,0
+HYI.US,D,20150427,000000,9.07329,9.10643,9.02023,9.03918,268178.64470492,0
+HYI.US,D,20150428,000000,9.05149,9.07329,9.0259,9.05149,89945.736528328,0
+HYI.US,D,20150429,000000,9.05149,9.05149,8.99143,9.00034,201413.75418001,0
+HYI.US,D,20150430,000000,8.99711,9.00506,8.97922,8.97922,113120.2481019,0
+HYI.US,D,20150501,000000,8.97922,8.99711,8.97448,8.97448,105396.46664902,0
+HYI.US,D,20150504,000000,9.02023,9.02023,8.95667,8.97448,166099.30781601,0
+HYI.US,D,20150505,000000,8.99711,8.99711,8.93318,8.9491,155802.69210936,0
+HYI.US,D,20150506,000000,8.92674,8.9491,8.88468,8.88933,245653.41219008,0
+HYI.US,D,20150507,000000,8.89682,8.91546,8.88468,8.90987,84435.838304901,0
+HYI.US,D,20150508,000000,8.90987,8.9491,8.90987,8.94445,109447.33453236,0
+HYI.US,D,20150511,000000,8.90987,8.91546,8.87191,8.87191,101171.40194502,0
+HYI.US,D,20150512,000000,8.83192,8.87995,8.82633,8.85609,180275.76180035,0
+HYI.US,D,20150513,000000,8.86158,8.87454,8.85323,8.86907,59416.951909273,0
+HYI.US,D,20150514,000000,8.87995,8.95667,8.87191,8.91546,87737.131990407,0
+HYI.US,D,20150515,000000,8.90421,8.94445,8.90421,8.91916,90082.982508219,0
+HYI.US,D,20150518,000000,8.93782,8.94445,8.91546,8.94445,101645.4284448,0
+HYI.US,D,20150519,000000,8.93782,8.97922,8.92674,8.97922,98041.13786522,0
+HYI.US,D,20150520,000000,9.00034,9.00034,8.91822,8.93782,141785.65460936,0
+HYI.US,D,20150521,000000,8.95667,8.95667,8.88933,8.88933,99035.643350269,0
+HYI.US,D,20150522,000000,8.90421,8.93224,8.90421,8.92674,100125.16528293,0
+HYI.US,D,20150526,000000,8.88933,8.89585,8.79355,8.79355,237337.36154703,0
+HYI.US,D,20150527,000000,8.79355,8.84765,8.75141,8.82538,180343.32905199,0
+HYI.US,D,20150528,000000,8.82538,8.83647,8.78902,8.82538,107192.27750895,0
+HYI.US,D,20150529,000000,8.82538,8.84121,8.79355,8.83647,103595.37709754,0
+HYI.US,D,20150601,000000,8.85609,8.86062,8.82538,8.82538,93370.551595734,0
+HYI.US,D,20150602,000000,8.82538,8.85135,8.82538,8.83647,161691.60038495,0
+HYI.US,D,20150603,000000,8.85135,8.85135,8.83098,8.83098,76009.990877965,0
+HYI.US,D,20150604,000000,8.83647,8.85135,8.78352,8.78352,87702.29262628,0
+HYI.US,D,20150605,000000,8.76506,8.78352,8.71021,8.7302,141052.97222441,0
+HYI.US,D,20150608,000000,8.74043,8.74043,8.71741,8.71741,145623.26335475,0
+HYI.US,D,20150609,000000,8.75955,8.75955,8.64675,8.65565,185871.17482663,0
+HYI.US,D,20150610,000000,8.67355,8.68017,8.65337,8.65337,88433.919272926,0
+HYI.US,D,20150611,000000,8.65337,8.70461,8.65337,8.67355,141410.86751043,0
+HYI.US,D,20150612,000000,8.65802,8.69836,8.65337,8.65565,133195.11200656,0
+HYI.US,D,20150615,000000,8.65337,8.6872,8.65337,8.6872,60116.906406712,0
+HYI.US,D,20150616,000000,8.69287,8.76506,8.67355,8.7302,285946.72040914,0
+HYI.US,D,20150617,000000,8.75141,8.75416,8.68017,8.69287,150245.28566212,0
+HYI.US,D,20150618,000000,8.71021,8.75141,8.69287,8.73303,310826.24934827,0
+HYI.US,D,20150619,000000,8.75141,8.75955,8.73303,8.74043,68230.25529482,0
+HYI.US,D,20150622,000000,8.75416,8.75416,8.68017,8.69287,111953.65727283,0
+HYI.US,D,20150623,000000,8.71741,8.77889,8.71021,8.75416,148481.14695139,0
+HYI.US,D,20150624,000000,8.75141,8.76506,8.67261,8.67261,260388.35173873,0
+HYI.US,D,20150625,000000,8.6656,8.69287,8.57145,8.57685,184168.26893768,0
+HYI.US,D,20150626,000000,8.60109,8.60109,8.538,8.538,181635.55273957,0
+HYI.US,D,20150629,000000,8.52541,8.52541,8.42718,8.42718,162940.53880195,0
+HYI.US,D,20150630,000000,8.41051,8.53165,8.38825,8.48696,230608.08557921,0
+HYI.US,D,20150701,000000,8.55326,8.56699,8.53165,8.538,113586.88443353,0
+HYI.US,D,20150702,000000,8.52541,8.58148,8.49595,8.57685,211031.53015537,0
+HYI.US,D,20150706,000000,8.54226,8.58585,8.51915,8.57145,159499.88765993,0
+HYI.US,D,20150707,000000,8.58934,8.58934,8.47178,8.538,83108.775253195,0
+HYI.US,D,20150708,000000,8.48696,8.48696,8.37604,8.41051,420797.23008085,0
+HYI.US,D,20150709,000000,8.45853,8.48336,8.43712,8.46488,81651.856389749,0
+HYI.US,D,20150710,000000,8.51915,8.51915,8.46488,8.47178,64231.118588489,0
+HYI.US,D,20150713,000000,8.47634,8.48696,8.44319,8.44319,149339.46219485,0
+HYI.US,D,20150714,000000,8.42131,8.44319,8.42131,8.43173,89492.824794691,0
+HYI.US,D,20150715,000000,8.40709,8.45304,8.40709,8.43712,99581.460054907,0
+HYI.US,D,20150716,000000,8.44319,8.50211,8.42718,8.49595,98533.11191621,0
+HYI.US,D,20150717,000000,8.48696,8.49595,8.47178,8.48336,98351.524927434,0
+HYI.US,D,20150720,000000,8.47178,8.47634,8.41761,8.42718,71306.676720967,0
+HYI.US,D,20150721,000000,8.41051,8.41761,8.38115,8.3927,109775.66914579,0
+HYI.US,D,20150722,000000,8.40709,8.41761,8.33037,8.33388,161230.24274486,0
+HYI.US,D,20150723,000000,8.35302,8.35302,8.28084,8.28084,106109.09000612,0
+HYI.US,D,20150724,000000,8.23831,8.26,8.20374,8.21245,256163.28703471,0
+HYI.US,D,20150727,000000,8.21245,8.22268,8.13308,8.16585,209515.48994675,0
+HYI.US,D,20150728,000000,8.16907,8.26872,8.16907,8.26872,253820.60373183,0
+HYI.US,D,20150729,000000,8.26529,8.31361,8.23831,8.26,167348.24623303,0
+HYI.US,D,20150730,000000,8.23139,8.31902,8.23139,8.31902,74215.235756327,0
+HYI.US,D,20150731,000000,8.33037,8.35302,8.31902,8.32668,83585.968967889,0
+HYI.US,D,20150803,000000,8.33388,8.34791,8.30585,8.33388,90572.845082593,0
+HYI.US,D,20150804,000000,8.28871,8.31902,8.28871,8.31902,110610.75814652,0
+HYI.US,D,20150805,000000,8.32668,8.36531,8.26529,8.30585,147002.0575835,0
+HYI.US,D,20150806,000000,8.32242,8.32242,8.19323,8.21672,297557.73030784,0
+HYI.US,D,20150807,000000,8.1883,8.19323,8.16065,8.16585,233283.32644876,0
+HYI.US,D,20150810,000000,8.16907,8.19948,8.1452,8.15638,170414.11027611,0
+HYI.US,D,20150811,000000,8.13308,8.16065,8.11537,8.16065,133000.85615812,0
+HYI.US,D,20150812,000000,8.13308,8.13979,8.10335,8.12899,141589.2872843,0
+HYI.US,D,20150813,000000,8.11015,8.1452,8.11015,8.12899,65575.073453103,0
+HYI.US,D,20150814,000000,8.11015,8.16907,8.10335,8.11015,145381.49928248,0
+HYI.US,D,20150817,000000,8.08894,8.1452,8.08894,8.11537,161408.66251871,0
+HYI.US,D,20150818,000000,8.09587,8.13308,8.08485,8.13308,94031.44377582,0
+HYI.US,D,20150819,000000,8.15031,8.15031,8.07614,8.10335,152154.06052089,0
+HYI.US,D,20150820,000000,8.06356,8.08809,8.00265,8.03275,228677.140216,0
+HYI.US,D,20150821,000000,8.04469,8.04907,7.91541,7.92128,212588.74415797,0
+HYI.US,D,20150824,000000,7.72965,7.86861,7.58001,7.79882,249107.78793008,0
+HYI.US,D,20150825,000000,7.85792,7.9424,7.80525,7.84144,428023.75879119,0
+HYI.US,D,20150826,000000,7.88661,7.98181,7.88661,7.96751,184859.77752867,0
+HYI.US,D,20150827,000000,7.96248,8.02538,7.96248,7.98759,219736.0924953,0
+HYI.US,D,20150828,000000,8.01344,8.03883,8.00265,8.03275,186838.2311157,0
+HYI.US,D,20150831,000000,8.00957,8.08402,7.98181,8.08402,176284.01526217,0
+HYI.US,D,20150901,000000,8.00957,8.06866,8.00957,8.05513,165379.29429075,0
+HYI.US,D,20150902,000000,8.05513,8.11015,8.05513,8.11015,119607.75999747,0
+HYI.US,D,20150903,000000,8.0787,8.11015,8.03883,8.03883,197385.05680109,0
+HYI.US,D,20150904,000000,8.03883,8.07614,8.00957,8.06866,134450.3848534,0
+HYI.US,D,20150908,000000,8.06866,8.11015,8.02538,8.09587,151440.38142546,0
+HYI.US,D,20150909,000000,8.09587,8.09587,8.01865,8.02538,131407.74705309,0
+HYI.US,D,20150910,000000,8.02538,8.0787,8.02538,8.06356,100274.0243842,0
+HYI.US,D,20150911,000000,8.01344,8.07614,8.01344,8.07614,86537.81327383,0
+HYI.US,D,20150914,000000,8.07614,8.07614,7.99838,8.02538,52738.351380167,0
+HYI.US,D,20150915,000000,8.00265,8.01344,7.96751,7.96751,127478.289075,0
+HYI.US,D,20150916,000000,7.99346,7.99346,7.93719,7.93719,106555.66730992,0
+HYI.US,D,20150917,000000,7.92128,8.03362,7.91541,7.98181,95327.890416627,0
+HYI.US,D,20150918,000000,7.9424,8.03959,7.9424,8.02614,161976.64972779,0
+HYI.US,D,20150921,000000,8.00265,8.0644,8.00265,8.03362,165876.54703328,0
+HYI.US,D,20150922,000000,7.96751,8.03959,7.96751,8.03959,119227.694207,0
+HYI.US,D,20150923,000000,7.99346,8.0644,7.95747,7.95747,159316.18919454,0
+HYI.US,D,20150924,000000,7.89134,7.93199,7.88027,7.89704,166408.63913993,0
+HYI.US,D,20150925,000000,7.92128,7.97509,7.89134,7.97509,158956.1824319,0
+HYI.US,D,20150928,000000,7.96751,7.96751,7.82259,7.82656,215916.43130116,0
+HYI.US,D,20150929,000000,7.80345,7.84464,7.7793,7.80922,146367.55886109,0
+HYI.US,D,20150930,000000,7.80922,7.89134,7.75986,7.89134,247494.61979721,0
+HYI.US,D,20151001,000000,7.81821,7.84464,7.80345,7.8405,125262.29436892,0
+HYI.US,D,20151002,000000,7.75475,7.79218,7.63741,7.75475,327323.21613103,0
+HYI.US,D,20151005,000000,7.75986,7.82656,7.75986,7.82656,139486.25657705,0
+HYI.US,D,20151006,000000,7.81348,7.89704,7.81348,7.89134,168002.80398327,0
+HYI.US,D,20151007,000000,7.90888,7.95415,7.88027,7.93719,136073.05463102,0
+HYI.US,D,20151008,000000,7.9424,8.12986,7.92611,8.11688,167477.04630646,0
+HYI.US,D,20151009,000000,8.12986,8.16225,8.09727,8.16225,227263.50662314,0
+HYI.US,D,20151012,000000,8.16585,8.24959,8.15221,8.24512,290347.03767209,0
+HYI.US,D,20151013,000000,8.17863,8.24182,8.17863,8.1846,136957.76333217,0
+HYI.US,D,20151014,000000,8.17001,8.19493,8.14672,8.16585,208108.19078371,0
+HYI.US,D,20151015,000000,8.14161,8.22799,8.13392,8.21842,188763.89778739,0
+HYI.US,D,20151016,000000,8.2133,8.27819,8.19493,8.26701,158426.20180187,0
+HYI.US,D,20151019,000000,8.25744,8.31115,8.24182,8.27819,131730.80297497,0
+HYI.US,D,20151020,000000,8.23396,8.33037,8.23396,8.30414,166095.08486279,0
+HYI.US,D,20151021,000000,8.32668,8.32668,8.24872,8.29296,150379.36442708,0
+HYI.US,D,20151022,000000,8.27297,8.30414,8.25659,8.26257,151785.60785182,0
+HYI.US,D,20151023,000000,8.29296,8.33037,8.29296,8.33037,189465.96376143,0
+HYI.US,D,20151026,000000,8.32668,8.33293,8.30414,8.3173,102654.71426614,0
+HYI.US,D,20151027,000000,8.3173,8.35833,8.29296,8.34071,258839.58364258,0
+HYI.US,D,20151028,000000,8.34071,8.35833,8.30414,8.34791,195630.4197351,0
+HYI.US,D,20151029,000000,8.37053,8.37053,8.33037,8.35833,141397.14291246,0
+HYI.US,D,20151030,000000,8.37053,8.39366,8.34791,8.38825,129957.16261948,0
+HYI.US,D,20151102,000000,8.40066,8.44585,8.40066,8.43959,186402.21119497,0
+HYI.US,D,20151103,000000,8.41136,8.42131,8.37604,8.41761,143331.25549058,0
+HYI.US,D,20151104,000000,8.37604,8.40066,8.37604,8.37604,69443.298609386,0
+HYI.US,D,20151105,000000,8.38825,8.40066,8.37604,8.39366,91037.369937605,0
+HYI.US,D,20151106,000000,8.34071,8.37604,8.32148,8.35833,145797.46017538,0
+HYI.US,D,20151109,000000,8.35302,8.35302,8.23396,8.23396,132068.63923316,0
+HYI.US,D,20151110,000000,8.23396,8.27819,8.21842,8.27819,138227.81651529,0
+HYI.US,D,20151111,000000,8.27819,8.27819,8.2063,8.2063,113752.6353477,0
+HYI.US,D,20151112,000000,8.16065,8.18896,8.09491,8.10237,173795.64007294,0
+HYI.US,D,20151113,000000,8.07797,8.09491,8.04299,8.08809,144741.72186853,0
+HYI.US,D,20151116,000000,8.07285,8.11537,8.06706,8.08307,203555.8472046,0
+HYI.US,D,20151117,000000,8.11537,8.122,8.05418,8.07614,159714.20253622,0
+HYI.US,D,20151118,000000,8.09491,8.122,8.07614,8.09491,194990.64232117,0
+HYI.US,D,20151119,000000,8.07797,8.07797,7.99526,8.01117,162325.04336905,0
+HYI.US,D,20151120,000000,8.03636,8.06175,7.99526,8.04299,171922.76031659,0
+HYI.US,D,20151123,000000,8.0482,8.08307,8.0482,8.07614,498137.45122543,0
+HYI.US,D,20151124,000000,8.08307,8.10922,8.05418,8.07285,366263.06784073,0
+HYI.US,D,20151125,000000,8.06706,8.07614,8.06175,8.06706,165992.67824703,0
+HYI.US,D,20151127,000000,8.08809,8.08809,8.03636,8.05418,351017.15095157,0
+HYI.US,D,20151130,000000,8.08307,8.08809,8.03636,8.04299,285849.59248491,0
+HYI.US,D,20151201,000000,8.05418,8.10237,8.03636,8.09491,157277.55852402,0
+HYI.US,D,20151202,000000,8.07614,8.122,8.07285,8.08809,137746.39984738,0
+HYI.US,D,20151203,000000,8.122,8.122,8.07285,8.09491,94035.666729047,0
+HYI.US,D,20151204,000000,8.08809,8.09491,8.02207,8.06175,174374.18466508,0
+HYI.US,D,20151207,000000,8.05418,8.05418,8.01696,8.0482,242695.23345428,0
+HYI.US,D,20151208,000000,7.99526,8.05418,7.99005,8.01696,142345.195912,0
+HYI.US,D,20151209,000000,8.02207,8.10922,7.98493,7.99526,181360.00504149,0
+HYI.US,D,20151210,000000,8.01117,8.02207,7.96419,7.99526,224695.95106089,0
+HYI.US,D,20151211,000000,7.94325,7.94923,7.74927,7.81821,670762.27751608,0
+HYI.US,D,20151214,000000,7.83385,7.83385,7.67709,7.77285,574359.64550307,0
+HYI.US,D,20151215,000000,7.81348,7.9046,7.79795,7.9046,283930.26024306,0
+HYI.US,D,20151216,000000,7.96504,8.11859,7.95017,8.08582,355328.78619673,0
+HYI.US,D,20151217,000000,8.104,8.14161,8.04907,8.13061,286341.5665359,0
+HYI.US,D,20151218,000000,8.08894,8.15912,8.08582,8.08582,256879.07760677,0
+HYI.US,D,20151221,000000,8.07614,8.11859,8.00085,8.01259,371798.3037835,0
+HYI.US,D,20151222,000000,8.00085,8.04907,7.94421,8.02377,191489.81409566,0
+HYI.US,D,20151223,000000,8.04469,8.08582,8.03125,8.07614,171252.36649174,0
+HYI.US,D,20151224,000000,8.104,8.1237,8.07614,8.11178,77196.640734859,0
+HYI.US,D,20151228,000000,8.11859,8.12899,8.04139,8.05513,170122.72650341,0
+HYI.US,D,20151229,000000,8.07614,8.104,8.03125,8.07285,197656.38154595,0
+HYI.US,D,20151230,000000,8.07614,8.11178,8.06356,8.06356,224263.09835508,0
+HYI.US,D,20151231,000000,8.07614,8.16225,8.06866,8.13554,276555.92816976,0
+HYI.US,D,20160104,000000,8.05513,8.11178,8.04469,8.11178,165717.13054894,0
+HYI.US,D,20160105,000000,8.104,8.16765,8.0787,8.15296,135208.40495772,0
+HYI.US,D,20160106,000000,8.08894,8.12115,8.0787,8.09727,138267.93457096,0
+HYI.US,D,20160107,000000,8.06866,8.07614,8.05513,8.06866,172884.53791412,0
+HYI.US,D,20160108,000000,8.08582,8.08582,8.03817,8.07285,113671.34349808,0
+HYI.US,D,20160111,000000,8.06866,8.08582,7.97263,7.97263,179995.99114904,0
+HYI.US,D,20160112,000000,8.02377,8.02377,7.95491,7.97263,90679.474651586,0
+HYI.US,D,20160113,000000,8.00085,8.00085,7.83302,7.8405,205156.34647778,0
+HYI.US,D,20160114,000000,7.82656,7.85138,7.75818,7.81821,239657.8743455,0
+HYI.US,D,20160115,000000,7.65825,7.70049,7.6142,7.65189,164472.41508517,0
+HYI.US,D,20160119,000000,7.66468,7.67038,7.49761,7.50849,258087.89796809,0
+HYI.US,D,20160120,000000,7.48593,7.50849,7.29498,7.41177,269262.88794607,0
+HYI.US,D,20160121,000000,7.39312,7.56021,7.39312,7.49761,198131.46378403,0
+HYI.US,D,20160122,000000,7.57859,7.68268,7.57859,7.68268,182823.25833477,0
+HYI.US,D,20160125,000000,7.65995,7.65995,7.5157,7.53652,143074.71108201,0
+HYI.US,D,20160126,000000,7.53652,7.69697,7.53652,7.6933,110846.18778895,0
+HYI.US,D,20160127,000000,7.66536,7.74521,7.65322,7.67635,115684.63644922,0
+HYI.US,D,20160128,000000,7.74521,7.87193,7.73316,7.80525,171297.76323893,0
+HYI.US,D,20160129,000000,7.85943,7.86623,7.79882,7.81009,211053.70065981,0
+HYI.US,D,20160201,000000,7.81909,7.81909,7.70988,7.76689,186945.91642299,0
+HYI.US,D,20160202,000000,7.76074,7.76074,7.69697,7.70229,83132.001495947,0
+HYI.US,D,20160203,000000,7.70988,7.72615,7.67038,7.6933,167862.39078845,0
+HYI.US,D,20160204,000000,7.68931,7.73316,7.66536,7.70229,105214.87966023,0
+HYI.US,D,20160205,000000,7.71849,7.73137,7.67038,7.68931,98476.102047642,0
+HYI.US,D,20160208,000000,7.62547,7.64622,7.5871,7.60236,104528.64976078,0
+HYI.US,D,20160209,000000,7.56505,7.5712,7.44371,7.53652,182489.64502981,0
+HYI.US,D,20160210,000000,7.52952,7.56021,7.49192,7.50849,154996.10804293,0
+HYI.US,D,20160211,000000,7.47638,7.54276,7.45696,7.50243,337176.42174883,0
+HYI.US,D,20160212,000000,7.55481,7.63902,7.52318,7.63902,79380.963291723,0
+HYI.US,D,20160216,000000,7.65995,7.67038,7.61884,7.65322,213695.15790355,0
+HYI.US,D,20160217,000000,7.68931,7.73403,7.68268,7.70475,121980.00397293,0
+HYI.US,D,20160218,000000,7.7271,7.74009,7.69888,7.71934,129308.93929907,0
+HYI.US,D,20160219,000000,7.70475,7.76225,7.67635,7.74605,61170.533236943,0
+HYI.US,D,20160222,000000,7.79388,7.79388,7.71071,7.71934,159650.85823781,0
+HYI.US,D,20160223,000000,7.74009,7.76225,7.70229,7.73403,148564.55027762,0
+HYI.US,D,20160224,000000,7.70475,7.82656,7.66536,7.82656,175327.51635615,0
+HYI.US,D,20160225,000000,7.8061,7.85545,7.77456,7.81994,194105.93362002,0
+HYI.US,D,20160226,000000,7.86095,7.86095,7.8061,7.8061,87094.187361539,0
+HYI.US,D,20160229,000000,7.84295,7.91637,7.83214,7.88501,277338.23025511,0
+HYI.US,D,20160301,000000,7.91125,8.02614,7.90044,8.02614,223964.32441423,0
+HYI.US,D,20160302,000000,8.01865,8.01865,7.94421,7.95017,186858.29014352,0
+HYI.US,D,20160303,000000,7.94421,7.99166,7.94421,7.95993,193278.23478746,0
+HYI.US,D,20160304,000000,7.98674,8.10143,7.98674,8.10143,172847.58707338,0
+HYI.US,D,20160307,000000,8.09321,8.16225,8.07142,8.07614,109224.57374963,0
+HYI.US,D,20160308,000000,8.09321,8.15031,8.08146,8.13308,174410.0797675,0
+HYI.US,D,20160309,000000,8.1452,8.15031,8.12899,8.13979,87576.659767766,0
+HYI.US,D,20160310,000000,8.16225,8.19237,8.12899,8.17097,107204.94636865,0
+HYI.US,D,20160311,000000,8.18555,8.27725,8.18555,8.26608,99925.63074294,0
+HYI.US,D,20160314,000000,8.27223,8.27223,8.17958,8.17958,97725.472111474,0
+HYI.US,D,20160315,000000,8.17958,8.17958,8.07614,8.11537,220575.40444925,0
+HYI.US,D,20160316,000000,8.1452,8.21075,8.08713,8.20297,159676.19595719,0
+HYI.US,D,20160317,000000,8.19863,8.23309,8.1864,8.22543,225723.18443344,0
+HYI.US,D,20160318,000000,8.23309,8.26701,8.23309,8.24438,187163.39851422,0
+HYI.US,D,20160321,000000,8.24438,8.30158,8.24438,8.25574,169239.07354059,0
+HYI.US,D,20160322,000000,8.25574,8.27819,8.22106,8.24438,262550.50379115,0
+HYI.US,D,20160323,000000,8.24872,8.31361,8.24438,8.26701,149476.70817475,0
+HYI.US,D,20160324,000000,8.24872,8.24872,8.19863,8.22543,144834.62683952,0
+HYI.US,D,20160328,000000,8.26701,8.26701,8.15732,8.15732,151327.41742664,0
+HYI.US,D,20160329,000000,8.15732,8.21672,8.11537,8.19863,225348.39733451,0
+HYI.US,D,20160330,000000,8.21075,8.22106,8.19863,8.20297,127319.92832898,0
+HYI.US,D,20160331,000000,8.19863,8.29296,8.19863,8.24438,268687.51056883,0
+HYI.US,D,20160401,000000,8.23309,8.25744,8.21075,8.24872,237435.54520958,0
+HYI.US,D,20160404,000000,8.24872,8.24872,8.16585,8.19863,163489.5227215,0
+HYI.US,D,20160405,000000,8.16585,8.19863,8.122,8.15031,181130.90982888,0
+HYI.US,D,20160406,000000,8.1864,8.22543,8.15732,8.22543,134381.76186346,0
+HYI.US,D,20160407,000000,8.21075,8.22106,8.15031,8.19237,187329.14942838,0
+HYI.US,D,20160408,000000,8.21075,8.22106,8.19237,8.21595,73476.218941537,0
+HYI.US,D,20160411,000000,8.26257,8.26257,8.22543,8.24438,77207.198117928,0
+HYI.US,D,20160412,000000,8.25574,8.27819,8.24872,8.26701,141542.8347988,0
+HYI.US,D,20160413,000000,8.26701,8.30585,8.25574,8.28519,190993.61709144,0
+HYI.US,D,20160414,000000,8.30585,8.31996,8.24872,8.27297,201088.58678151,0
+HYI.US,D,20160415,000000,8.28519,8.35037,8.27725,8.34421,229255.68480815,0
+HYI.US,D,20160418,000000,8.33643,8.38825,8.32423,8.38115,228073.25790448,0
+HYI.US,D,20160419,000000,8.3927,8.45219,8.38825,8.41761,158924.5102827,0
+HYI.US,D,20160420,000000,8.44772,8.4879,8.44772,8.47178,157554.16196042,0
+HYI.US,D,20160421,000000,8.4879,8.50486,8.45219,8.47178,141796.21199243,0
+HYI.US,D,20160422,000000,8.48421,8.50486,8.47178,8.47178,85412.396238733,0
+HYI.US,D,20160425,000000,8.46394,8.47634,8.38115,8.42813,150746.76135787,0
+HYI.US,D,20160426,000000,8.45219,8.48421,8.43959,8.48421,103702.00666653,0
+HYI.US,D,20160427,000000,8.45759,8.58329,8.45759,8.58329,136243.02849843,0
+HYI.US,D,20160428,000000,8.57228,8.59929,8.5561,8.59929,176419.14976544,0
+HYI.US,D,20160429,000000,8.59303,8.61169,8.5615,8.58841,143789.44591578,0
+HYI.US,D,20160502,000000,8.63131,8.63131,8.5615,8.58329,141382.36257617,0
+HYI.US,D,20160503,000000,8.57228,8.57863,8.52987,8.56699,153775.67456022,0
+HYI.US,D,20160504,000000,8.5615,8.57228,8.49757,8.54226,164232.76248953,0
+HYI.US,D,20160505,000000,8.5615,8.58329,8.51735,8.54861,279976.52028393,0
+HYI.US,D,20160506,000000,8.52371,8.55695,8.51272,8.538,196549.96780037,0
+HYI.US,D,20160509,000000,8.52371,8.54861,8.51034,8.52371,82668.532379241,0
+HYI.US,D,20160510,000000,8.55439,8.57863,8.538,8.56699,120992.88865605,0
+HYI.US,D,20160511,000000,8.56699,8.61871,8.55439,8.61871,202373.42030094,0
+HYI.US,D,20160512,000000,8.62429,8.63131,8.56699,8.58841,139157.92196363,0
+HYI.US,D,20160513,000000,8.60612,8.61871,8.57863,8.60612,203544.23408323,0
+HYI.US,D,20160516,000000,8.61169,8.68548,8.60612,8.68548,195365.4294201,0
+HYI.US,D,20160517,000000,8.67829,8.71106,8.65423,8.68548,118514.01511156,0
+HYI.US,D,20160518,000000,8.70556,8.78627,8.6637,8.71106,143779.944271,0
+HYI.US,D,20160519,000000,8.65423,8.67829,8.58841,8.58841,250303.93943173,0
+HYI.US,D,20160520,000000,8.62429,8.72394,8.62429,8.72394,148580.38635223,0
+HYI.US,D,20160523,000000,8.72394,8.75055,8.6563,8.67089,182026.17591309,0
+HYI.US,D,20160524,000000,8.71106,8.72394,8.65423,8.6563,124077.75598865,0
+HYI.US,D,20160525,000000,8.68548,8.73852,8.68548,8.69836,153153.84469747,0
+HYI.US,D,20160526,000000,8.72394,8.77245,8.71836,8.75055,246831.6161405,0
+HYI.US,D,20160527,000000,8.76599,8.82633,8.75689,8.76599,209328.62426642,0
+HYI.US,D,20160531,000000,8.81884,8.87995,8.81117,8.83742,166280.8948048,0
+HYI.US,D,20160601,000000,8.84214,8.88468,8.81117,8.85883,133088.48243758,0
+HYI.US,D,20160602,000000,8.81884,8.83742,8.75055,8.75055,225812.92218952,0
+HYI.US,D,20160603,000000,8.76599,8.85883,8.76599,8.85883,60764.073988808,0
+HYI.US,D,20160606,000000,8.83742,8.87995,8.83742,8.87454,136456.28763641,0
+HYI.US,D,20160607,000000,8.89869,8.95847,8.88468,8.92389,179884.0828885,0
+HYI.US,D,20160608,000000,8.95847,8.96511,8.93688,8.95847,125556.84535655,0
+HYI.US,D,20160609,000000,8.95847,8.98669,8.95003,8.95003,136150.12352742,0
+HYI.US,D,20160610,000000,8.95003,8.97827,8.87995,8.87995,376349.59162433,0
+HYI.US,D,20160613,000000,8.87995,8.93044,8.86528,8.86528,145988.54880892,0
+HYI.US,D,20160614,000000,8.86528,8.87454,8.83192,8.84944,113808.58947796,0
+HYI.US,D,20160615,000000,8.87093,8.90608,8.85883,8.86528,115559.00359071,0
+HYI.US,D,20160616,000000,8.87454,8.87454,8.82908,8.83742,163135.8503887,0
+HYI.US,D,20160617,000000,8.87093,8.89964,8.86528,8.88468,141050.8607478,0
+HYI.US,D,20160620,000000,8.96604,8.96604,8.87454,8.87454,112879.53976793,0
+HYI.US,D,20160621,000000,8.89113,8.92484,8.89113,8.90608,114285.78319267,0
+HYI.US,D,20160622,000000,8.93688,8.98765,8.90608,8.95942,122638.78467642,0
+HYI.US,D,20160623,000000,9.00698,9.08558,9.00034,9.07232,170685.43502097,0
+HYI.US,D,20160624,000000,8.95099,9.06095,8.89018,8.98765,272754.21452679,0
+HYI.US,D,20160627,000000,8.97259,8.97259,8.83742,8.83742,168712.26012547,0
+HYI.US,D,20160628,000000,8.89113,8.95099,8.87093,8.95099,331496.549658,0
+HYI.US,D,20160629,000000,8.99143,9.04676,8.95099,8.97259,322751.8692624,0
+HYI.US,D,20160630,000000,9.00698,9.0903,8.97922,9.0903,139699.51571504,0
+HYI.US,D,20160701,000000,9.0903,9.10643,9.03918,9.10074,134000.64033467,0
+HYI.US,D,20160705,000000,9.03918,9.05338,8.99711,9.03918,161446.66909776,0
+HYI.US,D,20160706,000000,9.03918,9.05338,8.99711,9.02497,99437.879645178,0
+HYI.US,D,20160707,000000,9.01833,9.0903,9.01833,9.06757,205314.70722381,0
+HYI.US,D,20160708,000000,9.07611,9.13861,9.07611,9.10074,109614.14118487,0
+HYI.US,D,20160711,000000,9.12631,9.19072,9.11305,9.11969,127969.20738769,0
+HYI.US,D,20160712,000000,9.16041,9.16988,9.08558,9.15474,170659.04156329,0
+HYI.US,D,20160713,000000,9.10643,9.12348,9.02497,9.02497,285201.36916451,0
+HYI.US,D,20160714,000000,9.07232,9.0903,9.0316,9.06095,192899.2247353,0
+HYI.US,D,20160715,000000,9.08558,9.11305,9.03918,9.10643,128001.9352752,0
+HYI.US,D,20160718,000000,9.12631,9.14999,9.09128,9.13389,200482.59299338,0
+HYI.US,D,20160719,000000,9.14999,9.15474,9.08558,9.11305,141715.97588112,0
+HYI.US,D,20160720,000000,9.14432,9.16041,9.0903,9.14999,116826.94529723,0
+HYI.US,D,20160721,000000,9.17084,9.19736,9.14999,9.19736,159731.09434914,0
+HYI.US,D,20160722,000000,9.20492,9.21819,9.14999,9.16609,170433.11356563,0
+HYI.US,D,20160725,000000,9.18408,9.18408,9.10074,9.10074,154304.59945195,0
+HYI.US,D,20160726,000000,9.12631,9.13861,9.07801,9.08558,144727.99727055,0
+HYI.US,D,20160727,000000,9.11305,9.13861,9.07611,9.09506,137315.65861818,0
+HYI.US,D,20160728,000000,9.08558,9.12631,9.08558,9.11305,89456.929692258,0
+HYI.US,D,20160729,000000,9.11969,9.22861,9.0941,9.20492,141714.92014281,0
+HYI.US,D,20160801,000000,9.22861,9.22861,9.11305,9.11305,110234.91530928,0
+HYI.US,D,20160802,000000,9.11305,9.13861,9.02497,9.02497,186042.20443233,0
+HYI.US,D,20160803,000000,9.0136,9.0903,9.0136,9.0903,78814.031820948,0
+HYI.US,D,20160804,000000,9.0903,9.13861,9.0903,9.13861,74328.199755159,0
+HYI.US,D,20160805,000000,9.15474,9.16609,9.14336,9.14432,58541.744852898,0
+HYI.US,D,20160808,000000,9.13861,9.17651,9.10643,9.13389,139080.85306723,0
+HYI.US,D,20160809,000000,9.11305,9.18408,9.11305,9.18408,69404.236292034,0
+HYI.US,D,20160810,000000,9.19167,9.19736,9.17084,9.17651,193164.21505032,0
+HYI.US,D,20160811,000000,9.19167,9.23429,9.19167,9.22293,164714.17915746,0
+HYI.US,D,20160812,000000,9.22293,9.26746,9.19736,9.2504,154817.68826907,0
+HYI.US,D,20160815,000000,9.26746,9.27313,9.25419,9.26746,99943.578294156,0
+HYI.US,D,20160816,000000,9.26746,9.29398,9.24282,9.29398,92065.659048475,0
+HYI.US,D,20160817,000000,9.32333,9.35174,9.27313,9.30627,95887.431719256,0
+HYI.US,D,20160818,000000,9.30627,9.35174,9.30627,9.35174,102654.71426614,0
+HYI.US,D,20160819,000000,9.35744,9.36312,9.32333,9.36312,95671.005366351,0
+HYI.US,D,20160822,000000,9.36312,9.36312,9.32806,9.35744,66295.086978373,0
+HYI.US,D,20160823,000000,9.36312,9.41426,9.35744,9.36312,79699.796260391,0
+HYI.US,D,20160824,000000,9.38395,9.39153,9.35744,9.39153,81224.282375476,0
+HYI.US,D,20160825,000000,9.38395,9.38395,9.33186,9.35174,74179.340653896,0
+HYI.US,D,20160826,000000,9.35744,9.40668,9.33755,9.35744,121899.76786161,0
+HYI.US,D,20160829,000000,9.37637,9.41995,9.37354,9.41995,91213.67823485,0
+HYI.US,D,20160830,000000,9.41995,9.41995,9.35174,9.35174,123751.53285184,0
+HYI.US,D,20160831,000000,9.39153,9.42374,9.36312,9.39344,201562.61328128,0
+HYI.US,D,20160901,000000,9.40763,9.41995,9.38395,9.41995,135946.36603421,0
+HYI.US,D,20160902,000000,9.41995,9.41995,9.37637,9.38395,64116.043113043,0
+HYI.US,D,20160906,000000,9.40763,9.46164,9.38395,9.46164,113910.99609373,0
+HYI.US,D,20160907,000000,9.43512,9.49289,9.38301,9.46164,174670.8471293,0
+HYI.US,D,20160908,000000,9.46164,9.48436,9.44078,9.45405,135480.7854409,0
+HYI.US,D,20160909,000000,9.43037,9.43512,9.29398,9.31291,159379.53349295,0
+HYI.US,D,20160912,000000,9.29872,9.29872,9.25608,9.29398,116477.49591765,0
+HYI.US,D,20160913,000000,9.27313,9.28355,9.15947,9.19641,152429.60821899,0
+HYI.US,D,20160914,000000,9.19072,9.22767,9.132,9.15474,190376.01018193,0
+HYI.US,D,20160915,000000,9.12441,9.27976,9.12441,9.22767,159633.96642491,0
+HYI.US,D,20160916,000000,9.21062,9.23335,9.14811,9.14811,81478.715307426,0
+HYI.US,D,20160919,000000,9.15947,9.20492,9.15474,9.15474,186838.2311157,0
+HYI.US,D,20160920,000000,9.16988,9.23335,9.16988,9.2125,175735.0313426,0
+HYI.US,D,20160921,000000,9.28072,9.36501,9.24945,9.35271,214804.73886403,0
+HYI.US,D,20160922,000000,9.40006,9.40006,9.31291,9.32427,119755.56336042,0
+HYI.US,D,20160923,000000,9.3328,9.34511,9.31103,9.34511,100714.26725815,0
+HYI.US,D,20160926,000000,9.30627,9.34511,9.28923,9.29398,97701.190130415,0
+HYI.US,D,20160927,000000,9.31291,9.37071,9.30344,9.37071,61289.831665617,0
+HYI.US,D,20160928,000000,9.36501,9.46351,9.36501,9.45593,83708.434611484,0
+HYI.US,D,20160929,000000,9.44837,9.44837,9.41519,9.44173,124052.41826928,0
+HYI.US,D,20160930,000000,9.46351,9.5412,9.44837,9.5355,125474.49776861,0
+HYI.US,D,20161003,000000,9.5194,9.54781,9.49193,9.5194,133341.85963122,0
+HYI.US,D,20161004,000000,9.49477,9.50898,9.42469,9.49952,86581.098544411,0
+HYI.US,D,20161005,000000,9.49477,9.52793,9.47393,9.51372,82135.384534284,0
+HYI.US,D,20161006,000000,9.4815,9.5194,9.46164,9.49952,62268.501076063,0
+HYI.US,D,20161007,000000,9.5194,9.5194,9.44837,9.49477,98340.967544365,0
+HYI.US,D,20161010,000000,9.48719,9.49477,9.47393,9.49477,117113.05037838,0
+HYI.US,D,20161011,000000,9.46825,9.49477,9.46351,9.47393,102195.46810266,0
+HYI.US,D,20161012,000000,9.44837,9.46351,9.40289,9.41519,118505.56920511,0
+HYI.US,D,20161013,000000,9.39344,9.42657,9.36216,9.40289,69330.334610553,0
+HYI.US,D,20161014,000000,9.43605,9.43605,9.40006,9.41519,67957.874811653,0
+HYI.US,D,20161017,000000,9.4086,9.4086,9.26082,9.2826,274064.38576559,0
+HYI.US,D,20161018,000000,9.31291,9.3328,9.25608,9.27408,231973.15520996,0
+HYI.US,D,20161019,000000,9.28355,9.30627,9.28072,9.29965,329090.52205668,0
+HYI.US,D,20161020,000000,9.29398,9.34607,9.28923,9.31385,369549.58118994,0
+HYI.US,D,20161021,000000,9.31765,9.39438,9.31576,9.39438,170121.6707651,0
+HYI.US,D,20161024,000000,9.37921,9.42184,9.37921,9.42184,91180.950347338,0
+HYI.US,D,20161025,000000,9.40006,9.42657,9.39438,9.41712,68191.192977466,0
+HYI.US,D,20161026,000000,9.40006,9.42657,9.40006,9.41047,59460.237179853,0
+HYI.US,D,20161027,000000,9.42657,9.4332,9.39438,9.41047,112947.10701958,0
+HYI.US,D,20161028,000000,9.41712,9.42374,9.36028,9.36028,77842.752578649,0
+HYI.US,D,20161031,000000,9.39438,9.40006,9.32523,9.34607,93784.401012019,0
+HYI.US,D,20161101,000000,9.36028,9.36691,9.26746,9.28072,75865.354729929,0
+HYI.US,D,20161102,000000,9.28072,9.28072,9.11022,9.11495,222047.103649,0
+HYI.US,D,20161103,000000,9.09789,9.13579,9.05432,9.07329,184142.93121833,0
+HYI.US,D,20161104,000000,9.04676,9.12348,9.04676,9.08749,115134.59679137,0
+HYI.US,D,20161107,000000,9.14716,9.16988,9.11495,9.13675,137992.38687287,0
+HYI.US,D,20161108,000000,9.12348,9.14716,9.10454,9.1301,267387.8967131,0
+HYI.US,D,20161109,000000,9.03918,9.09222,9.01928,9.03254,236962.57444812,0
+HYI.US,D,20161110,000000,9.04676,9.06191,8.92853,8.98016,200445.64215263,0
+HYI.US,D,20161111,000000,8.97078,8.97078,8.90238,8.90893,116799.49610125,0
+HYI.US,D,20161114,000000,8.92201,8.92201,8.85609,8.90893,459441.47506462,0
+HYI.US,D,20161115,000000,8.8949,9.06095,8.8949,9.02497,159243.34325138,0
+HYI.US,D,20161116,000000,9.03918,9.13675,9.01928,9.07991,120571.64907162,0
+HYI.US,D,20161117,000000,9.07329,9.13675,9.06757,9.12348,74983.813243712,0
+HYI.US,D,20161118,000000,9.14147,9.21155,9.13675,9.19167,132044.3572521,0
+HYI.US,D,20161121,000000,9.19736,9.27029,9.19736,9.26367,128906.70300416,0
+HYI.US,D,20161122,000000,9.28166,9.29681,9.27029,9.29114,149296.17692427,0
+HYI.US,D,20161123,000000,9.25797,9.28166,9.21155,9.25797,74081.156991358,0
+HYI.US,D,20161125,000000,9.29114,9.36785,9.27029,9.34986,87246.213677724,0
+HYI.US,D,20161128,000000,9.36785,9.38111,9.28545,9.30912,171170.0189038,0
+HYI.US,D,20161129,000000,9.27029,9.36216,9.27029,9.28166,162481.29263847,0
+HYI.US,D,20161130,000000,9.32902,9.34986,9.29681,9.32048,240776.95695077,0
+HYI.US,D,20161201,000000,9.32048,9.32902,9.28166,9.30912,136315.87444161,0
+HYI.US,D,20161202,000000,9.30912,9.31576,9.29114,9.30154,90866.340331897,0
+HYI.US,D,20161205,000000,9.32902,9.32902,9.32048,9.32902,67078.444802052,0
+HYI.US,D,20161206,000000,9.30154,9.41899,9.30154,9.41899,140974.84758972,0
+HYI.US,D,20161207,000000,9.41899,9.46543,9.41899,9.41899,51348.999768358,0
+HYI.US,D,20161208,000000,9.41899,9.43512,9.41899,9.43037,92194.45912191,0
+HYI.US,D,20161209,000000,9.43512,9.46637,9.40101,9.42184,129721.73297704,0
+HYI.US,D,20161212,000000,9.42374,9.43512,9.41899,9.43512,75623.590657659,0
+HYI.US,D,20161213,000000,9.41899,9.46637,9.41899,9.44552,148749.30448132,0
+HYI.US,D,20161214,000000,9.42374,9.44552,9.38869,9.38869,183930.72781865,0
+HYI.US,D,20161215,000000,9.36216,9.40668,9.36216,9.38869,204381.43456054,0
+HYI.US,D,20161216,000000,9.36216,9.46164,9.36216,9.46164,153548.69082424,0
+HYI.US,D,20161219,000000,9.47299,9.49856,9.46637,9.49856,85093.563270065,0
+HYI.US,D,20161220,000000,9.46637,9.48625,9.44078,9.46164,61018.506920758,0
+HYI.US,D,20161221,000000,9.47393,9.47393,9.43133,9.43512,67367.717098127,0
+HYI.US,D,20161222,000000,9.4209,9.4891,9.4209,9.4891,70963.561771243,0
+HYI.US,D,20161223,000000,9.48246,9.4891,9.42562,9.46825,101882.96956383,0
+HYI.US,D,20161227,000000,9.49573,9.5213,9.48246,9.48246,63293.622972009,0
+HYI.US,D,20161228,000000,9.46825,9.52888,9.46825,9.49573,77663.277066485,0
+HYI.US,D,20161229,000000,9.48246,9.52888,9.48246,9.5071,125897.84882966,0
+HYI.US,D,20161230,000000,9.55917,9.55917,9.50045,9.5071,97505.878543649,0
+HYI.US,D,20170103,000000,9.52888,9.59611,9.52888,9.55536,153268.92017292,0
+HYI.US,D,20170104,000000,9.58762,9.61978,9.58762,9.61978,75095.721504237,0
+HYI.US,D,20170105,000000,9.58188,9.61319,9.56586,9.58762,213543.13158735,0
+HYI.US,D,20170106,000000,9.59898,9.64723,9.56862,9.64068,102575.53389312,0
+HYI.US,D,20170109,000000,9.64068,9.64723,9.58762,9.59611,122162.64670003,0
+HYI.US,D,20170110,000000,9.61978,9.63309,9.59611,9.61319,113295.50066083,0
+HYI.US,D,20170111,000000,9.61319,9.62645,9.59898,9.61319,177413.65525048,0
+HYI.US,D,20170112,000000,9.62645,9.62645,9.58762,9.59898,156753.91232382,0
+HYI.US,D,20170113,000000,9.59898,9.64068,9.59898,9.64068,175456.31642961,0
+HYI.US,D,20170117,000000,9.61978,9.63309,9.61978,9.63309,88234.384732932,0
+HYI.US,D,20170118,000000,9.6274,9.65675,9.6274,9.6426,71075.470031769,0
+HYI.US,D,20170119,000000,9.62173,9.64818,9.61415,9.61415,72718.198837221,0
+HYI.US,D,20170120,000000,9.62173,9.6349,9.59992,9.61415,95574.933180428,0
+HYI.US,D,20170123,000000,9.60842,9.66531,9.60842,9.65675,157407.41433576,0
+HYI.US,D,20170124,000000,9.67859,9.69186,9.66435,9.69186,102752.89792867,0
+HYI.US,D,20170125,000000,9.71167,9.72883,9.69186,9.71167,186313.52917719,0
+HYI.US,D,20170126,000000,9.73241,9.74764,9.71167,9.74764,72026.690246236,0
+HYI.US,D,20170127,000000,9.76286,9.77031,9.72883,9.73241,100357.42771044,0
+HYI.US,D,20170130,000000,9.73241,9.74017,9.69839,9.74017,89788.431520608,0
+HYI.US,D,20170131,000000,9.70518,9.73241,9.70518,9.73241,96964.284792238,0
+HYI.US,D,20170201,000000,9.74764,9.77617,9.71167,9.77617,157085.41415217,0
+HYI.US,D,20170202,000000,9.74764,9.79033,9.74764,9.7836,77534.47699305,0
+HYI.US,D,20170203,000000,9.77617,9.79688,9.77031,9.7836,85656.271787614,0
+HYI.US,D,20170206,000000,9.79688,9.79688,9.74017,9.77617,67518.687676006,0
+HYI.US,D,20170207,000000,9.77031,9.80918,9.75616,9.80918,212550.73757893,0
+HYI.US,D,20170208,000000,9.80918,9.80918,9.71749,9.74017,363119.07916293,0
+HYI.US,D,20170209,000000,9.74764,10.0194,9.74017,9.79033,381534.32244926,0
+HYI.US,D,20170210,000000,9.7836,9.81495,9.77324,9.77617,71207.437320125,0
+HYI.US,D,20170213,000000,9.79033,9.84054,9.79033,9.82247,81128.210189553,0
+HYI.US,D,20170214,000000,9.8338,9.8338,9.77617,9.79688,117367.48331034,0
+HYI.US,D,20170215,000000,9.81114,9.81114,9.77128,9.80547,131420.41591276,0
+HYI.US,D,20170216,000000,9.8254,9.8254,9.78848,9.80547,112061.34258013,0
+HYI.US,D,20170217,000000,9.79785,9.81778,9.77128,9.78457,76774.345412122,0
+HYI.US,D,20170221,000000,9.79131,9.8254,9.78457,9.81114,117472.00140272,0
+HYI.US,D,20170222,000000,9.80547,9.8254,9.79131,9.79785,71573.778512601,0
+HYI.US,D,20170223,000000,9.81778,9.83575,9.8082,9.83575,98650.298868271,0
+HYI.US,D,20170224,000000,9.83018,9.85479,9.81114,9.85479,91154.556889667,0
+HYI.US,D,20170227,000000,9.8671,9.89072,9.8481,9.89072,74004.088094959,0
+HYI.US,D,20170228,000000,9.89072,9.93061,9.88412,9.91051,57614.806619488,0
+HYI.US,D,20170301,000000,9.96554,9.96554,9.94748,9.95423,92641.036425705,0
+HYI.US,D,20170302,000000,9.95423,9.95889,9.8671,9.86985,75732.331703265,0
+HYI.US,D,20170303,000000,9.87743,9.89919,9.77128,9.8671,127626.09243795,0
+HYI.US,D,20170306,000000,9.85479,9.85479,9.8254,9.8481,50976.324146042,0
+HYI.US,D,20170307,000000,9.85942,9.85942,9.79131,9.79785,73190.113860381,0
+HYI.US,D,20170308,000000,9.81114,9.81114,9.74958,9.77128,89719.808530663,0
+HYI.US,D,20170309,000000,9.73436,9.73436,9.61415,9.65771,243045.73857216,0
+HYI.US,D,20170310,000000,9.69283,9.70682,9.64627,9.67184,176172.10700164,0
+HYI.US,D,20170313,000000,9.67859,9.71361,9.67184,9.69283,72755.14967796,0
+HYI.US,D,20170314,000000,9.62836,9.64627,9.57052,9.60088,146951.38214478,0
+HYI.US,D,20170315,000000,9.58952,9.72398,9.58952,9.71361,117546.9588225,0
+HYI.US,D,20170316,000000,9.69548,9.74958,9.69548,9.69936,90292.018692973,0
+HYI.US,D,20170317,000000,9.72979,9.74958,9.69936,9.71361,76312.98777203,0
+HYI.US,D,20170320,000000,9.71361,9.72398,9.69283,9.71914,102317.93374625,0
+HYI.US,D,20170321,000000,9.72398,9.74114,9.64348,9.69548,174349.90268401,0
+HYI.US,D,20170322,000000,9.66531,9.72398,9.64914,9.71361,231312.26302987,0
+HYI.US,D,20170323,000000,9.70682,9.77128,9.70682,9.74114,122512.09607959,0
+HYI.US,D,20170324,000000,9.75714,9.79219,9.75054,9.77128,66200.070530757,0
+HYI.US,D,20170327,000000,9.74114,9.77715,9.70682,9.72979,114079.91422282,0
+HYI.US,D,20170328,000000,9.74114,9.79219,9.74114,9.79219,71137.758591873,0
+HYI.US,D,20170329,000000,9.80547,9.84337,9.76855,9.83771,90682.641866506,0
+HYI.US,D,20170330,000000,9.85656,9.90007,9.84337,9.90007,202396.64654368,0
+HYI.US,D,20170331,000000,9.90007,9.90597,9.85656,9.90597,144279.30849015,0
+HYI.US,D,20170403,000000,9.91238,9.94291,9.86808,9.94291,120302.43580337,0
+HYI.US,D,20170404,000000,9.91238,9.91828,9.86808,9.87173,100932.80508767,0
+HYI.US,D,20170405,000000,9.86138,9.90597,9.85656,9.85656,137016.88467734,0
+HYI.US,D,20170406,000000,9.86138,9.91828,9.86138,9.90597,95038.61812055,0
+HYI.US,D,20170407,000000,9.89269,9.94936,9.89269,9.92664,59691.443869053,0
+HYI.US,D,20170410,000000,9.94291,9.96852,9.93348,9.96852,38235.67425903,0
+HYI.US,D,20170411,000000,9.95621,9.96355,9.94658,9.96167,61148.362732499,0
+HYI.US,D,20170412,000000,9.97318,10.0044,9.95621,9.96852,136402.44498276,0
+HYI.US,D,20170413,000000,9.97983,10.0044,9.97586,9.99958,66452.391986091,0
+HYI.US,D,20170417,000000,10.0261,10.0613,10.0261,10.0509,61208.53981599,0
+HYI.US,D,20170418,000000,10.0509,10.1011,10.0185,10.1011,373065.18975172,0
+HYI.US,D,20170419,000000,10.0943,10.0943,9.97983,9.99869,166141.5373483,0
+HYI.US,D,20170420,000000,10.0111,10.0185,9.9835,9.99869,185494.27625108,0
+HYI.US,D,20170421,000000,10.0071,10.0071,9.97318,9.99015,88911.11298762,0
+HYI.US,D,20170424,000000,10.0337,10.0509,9.99015,10.0071,125820.77993325,0
+HYI.US,D,20170425,000000,10.0111,10.0632,10.0111,10.0509,207364.95101571,0
+HYI.US,D,20170426,000000,10.0632,10.0706,10.0261,10.0706,146259.87355379,0
+HYI.US,D,20170427,000000,10.0632,10.0849,10.0423,10.0849,63881.669208923,0
+HYI.US,D,20170428,000000,10.0905,10.0943,10.0773,10.0943,42604.319372755,0
+HYI.US,D,20170501,000000,10.0849,10.1284,10.0849,10.1199,82172.335375024,0
+HYI.US,D,20170502,000000,10.1389,10.1389,10.1002,10.1284,48448.886639453,0
+HYI.US,D,20170503,000000,10.1284,10.1284,10.1011,10.1011,43765.631510286,0
+HYI.US,D,20170504,000000,10.1066,10.1066,9.96752,10.0423,101222.07738375,0
+HYI.US,D,20170505,000000,10.0573,10.0632,10.0071,10.0632,84032.546271685,0
+HYI.US,D,20170508,000000,10.0706,10.0706,10.0423,10.0423,69442.24287108,0
+HYI.US,D,20170509,000000,10.0509,10.0632,10.0185,10.0185,78522.648048258,0
+HYI.US,D,20170510,000000,10.0423,10.0773,10.0337,10.0773,89352.411599881,0
+HYI.US,D,20170511,000000,10.0773,10.0773,10.0423,10.0632,82744.545537333,0
+HYI.US,D,20170512,000000,10.0773,10.1199,10.0706,10.1199,87811.033671887,0
+HYI.US,D,20170515,000000,10.1284,10.1465,10.1066,10.1199,81100.760993575,0
+HYI.US,D,20170516,000000,10.1465,10.1863,10.1011,10.1721,87402.462947137,0
+HYI.US,D,20170517,000000,10.1578,10.1653,10.0622,10.0905,222354.32349628,0
+HYI.US,D,20170518,000000,10.0706,10.296,10.0176,10.0564,156444.58099991,0
+HYI.US,D,20170519,000000,10.0706,10.1011,10.0111,10.0111,257427.00578803,0
+HYI.US,D,20170522,000000,10.0564,10.0849,10.0327,10.0499,136062.49724796,0
+HYI.US,D,20170523,000000,10.0773,10.0905,10.0564,10.0773,61887.379547291,0
+HYI.US,D,20170524,000000,10.1066,10.1284,10.0773,10.1125,98450.764328275,0
+HYI.US,D,20170525,000000,10.1465,10.1465,10.0905,10.1011,76520.968218479,0
+HYI.US,D,20170526,000000,10.1389,10.1389,10.0943,10.1284,105436.58470469,0
+HYI.US,D,20170530,000000,10.1284,10.1322,10.0849,10.1284,113573.15983552,0
+HYI.US,D,20170531,000000,10.1066,10.1125,10.0773,10.0905,110618.14831467,0
+HYI.US,D,20170601,000000,10.1578,10.1578,10.1066,10.1284,150564.1186308,0
+HYI.US,D,20170602,000000,10.1806,10.1806,10.1199,10.1521,200794.03579389,0
+HYI.US,D,20170605,000000,10.1465,10.1653,10.1389,10.1653,62679.183277426,0
+HYI.US,D,20170606,000000,10.1578,10.1653,10.1284,10.1578,56526.34042513,0
+HYI.US,D,20170607,000000,10.1872,10.1872,10.1322,10.1721,88889.998221482,0
+HYI.US,D,20170608,000000,10.1465,10.1806,10.1125,10.1125,112247.15252214,0
+HYI.US,D,20170609,000000,10.1521,10.1521,10.1011,10.1322,95839.923495448,0
+HYI.US,D,20170612,000000,10.1066,10.545,10.0905,10.0943,77895.539493991,0
+HYI.US,D,20170613,000000,10.1011,10.1322,10.1011,10.1322,59338.827274566,0
+HYI.US,D,20170614,000000,10.1389,10.1521,10.1199,10.1521,46744.925012205,0
+HYI.US,D,20170615,000000,10.1521,10.1806,10.1199,10.1806,79709.297905152,0
+HYI.US,D,20170616,000000,10.1806,10.1806,10.1066,10.1389,60196.086779725,0
+HYI.US,D,20170619,000000,10.1929,10.1929,10.1199,10.1806,89378.805057551,0
+HYI.US,D,20170620,000000,10.1521,10.1721,10.1228,10.1389,81898.899153551,0
+HYI.US,D,20170621,000000,10.1721,10.1721,10.0849,10.1011,102975.65871142,0
+HYI.US,D,20170622,000000,10.1284,10.1284,10.0101,10.0773,87235.656294655,0
+HYI.US,D,20170623,000000,10.1011,10.1011,10.0101,10.0696,71893.667219575,0
+HYI.US,D,20170626,000000,10.0773,10.1115,10.0253,10.0253,88421.250413242,0
+HYI.US,D,20170627,000000,10.0253,10.0791,10.0071,10.0404,250249.04103977,0
+HYI.US,D,20170628,000000,10.0527,10.1066,10.0317,10.0896,133043.08569039,0
+HYI.US,D,20170629,000000,10.0896,10.0896,9.97685,10.0101,87009.728296991,0
+HYI.US,D,20170630,000000,10.0613,10.0896,10.0167,10.049,79276.445199346,0
+HYI.US,D,20170703,000000,10.1011,10.1521,10.082,10.1284,71974.959069203,0
+HYI.US,D,20170705,000000,10.1125,10.1125,10.0317,10.0613,97282.062022598,0
+HYI.US,D,20170706,000000,10.0613,10.0773,10.0071,10.0071,124453.59882587,0
+HYI.US,D,20170707,000000,10.0253,10.0404,10.0071,10.0101,53381.296009035,0
+HYI.US,D,20170710,000000,10.0167,10.1066,10.0167,10.1066,81753.207267206,0
+HYI.US,D,20170711,000000,10.1389,10.1578,10.0962,10.1578,95473.582302972,0
+HYI.US,D,20170712,000000,10.1939,10.208,10.1484,10.1872,81372.085738435,0
+HYI.US,D,20170713,000000,10.4561,10.4561,10.1806,10.2194,82397.207634383,0
+HYI.US,D,20170714,000000,10.208,10.264,10.2004,10.264,91442.773447436,0
+HYI.US,D,20170717,000000,10.3179,10.3179,10.2251,10.264,76028.99416749,0
+HYI.US,D,20170718,000000,10.2923,10.2923,10.2327,10.2715,94737.7327031,0
+HYI.US,D,20170719,000000,10.3038,10.3179,10.264,10.3179,89857.054510553,0
+HYI.US,D,20170720,000000,10.3452,10.3452,10.264,10.2923,56758.602852635,0
+HYI.US,D,20170721,000000,10.3179,10.3179,10.2847,10.298,59337.771536259,0
+HYI.US,D,20170724,000000,10.3179,10.3179,10.28,10.298,60606.768981088,0
+HYI.US,D,20170725,000000,10.2923,10.3531,10.2866,10.298,139453.52868955,0
+HYI.US,D,20170726,000000,10.3179,10.3585,10.2866,10.2923,123189.88007259,0
+HYI.US,D,20170727,000000,10.3038,10.3179,10.2497,10.2866,96422.691040825,0
+HYI.US,D,20170728,000000,10.2866,10.3179,10.265,10.2715,51191.694760638,0
+HYI.US,D,20170731,000000,10.298,10.3531,10.2923,10.3452,58343.266051211,0
+HYI.US,D,20170801,000000,10.3585,10.3625,10.3179,10.332,85102.009176521,0
+HYI.US,D,20170802,000000,10.3625,10.3891,10.3388,10.3891,94715.562198657,0
+HYI.US,D,20170803,000000,10.3891,10.3891,10.3585,10.3891,79149.756602524,0
+HYI.US,D,20170804,000000,10.4107,10.4182,10.3767,10.4182,99282.68611407,0
+HYI.US,D,20170807,000000,10.3767,10.4032,10.3236,10.3452,103612.26891044,0
+HYI.US,D,20170808,000000,10.3531,10.3585,10.2327,10.264,122937.55861726,0
+HYI.US,D,20170809,000000,10.245,10.264,10.2071,10.2185,84101.16926163,0
+HYI.US,D,20170810,000000,10.2251,10.2251,10.0138,10.047,174791.20129629,0
+HYI.US,D,20170811,000000,9.8481,10.138,9.8481,10.1274,235254.38986764,0
+HYI.US,D,20170814,000000,10.1512,10.1731,10.1066,10.119,86234.816379766,0
+HYI.US,D,20170815,000000,10.138,10.1578,10.1029,10.1578,92654.761023693,0
+HYI.US,D,20170816,000000,10.1644,10.1863,10.1342,10.1796,113436.96959396,0
+HYI.US,D,20170817,000000,10.1796,10.1796,10.1002,10.1029,80316.34743159,0
+HYI.US,D,20170818,000000,10.119,10.1494,10.1002,10.1455,61745.910614174,0
+HYI.US,D,20170821,000000,10.1512,10.1512,10.0934,10.1313,90893.789527877,0
+HYI.US,D,20170822,000000,10.1313,10.1644,10.1199,10.1578,52351.951159862,0
+HYI.US,D,20170823,000000,10.1512,10.1796,10.1332,10.1796,90738.595996769,0
+HYI.US,D,20170824,000000,10.1929,10.1929,10.1455,10.1721,59984.939118356,0
+HYI.US,D,20170825,000000,10.1796,10.1929,10.1644,10.1796,87835.315652943,0
+HYI.US,D,20170828,000000,10.1863,10.2071,10.1796,10.2071,54545.775361488,0
+HYI.US,D,20170829,000000,10.1863,10.2251,10.1863,10.2251,65149.610915444,0
+HYI.US,D,20170830,000000,10.2251,10.2251,10.1929,10.1929,34240.760505924,0
+HYI.US,D,20170831,000000,10.1995,10.2402,10.1995,10.2251,60626.828008917,0
+HYI.US,D,20170901,000000,10.2402,10.2582,10.2203,10.2582,50713.445307637,0
+HYI.US,D,20170905,000000,10.2507,10.2507,10.1863,10.1929,154502.02251532,0
+HYI.US,D,20170906,000000,10.2071,10.2459,10.1995,10.2402,106286.45404169,0
+HYI.US,D,20170907,000000,10.2459,10.2554,10.2137,10.2459,64919.459964551,0
+HYI.US,D,20170908,000000,10.2251,10.2459,10.1995,10.2194,78034.896950495,0
+HYI.US,D,20170911,000000,10.2459,10.2582,10.2251,10.2507,62395.189672885,0
+HYI.US,D,20170912,000000,10.2582,10.2723,10.2402,10.2459,106317.0704526,0
+HYI.US,D,20170913,000000,10.2507,10.265,10.2071,10.2459,48162.781558298,0
+HYI.US,D,20170914,000000,10.2327,10.2459,10.2071,10.2327,44839.317368348,0
+HYI.US,D,20170915,000000,10.2402,10.2933,10.2402,10.2933,61517.871139894,0
+HYI.US,D,20170918,000000,10.3255,10.3255,10.2989,10.3255,93077.056346431,0
+HYI.US,D,20170919,000000,10.3329,10.3329,10.3047,10.3197,55178.162607287,0
+HYI.US,D,20170920,000000,10.3398,10.354,10.3122,10.3472,72963.130124409,0
+HYI.US,D,20170921,000000,10.3767,10.3767,10.3047,10.3197,66008.981897217,0
+HYI.US,D,20170922,000000,10.3047,10.369,10.3047,10.3644,78331.55941472,0
+HYI.US,D,20170925,000000,10.3718,10.3718,10.3329,10.3398,61318.336599901,0
+HYI.US,D,20170926,000000,10.3398,10.3909,10.3398,10.3718,81194.721702885,0
+HYI.US,D,20170927,000000,10.3767,10.3965,10.3197,10.3909,102195.46810266,0
+HYI.US,D,20170928,000000,10.3909,10.4287,10.3644,10.4287,73769.714190839,0
+HYI.US,D,20170929,000000,10.4059,10.4287,10.3718,10.4287,71853.549163914,0
+HYI.US,D,20171002,000000,10.4287,10.4287,10.3909,10.4211,84692.382713464,0
+HYI.US,D,20171003,000000,10.461,10.461,10.4136,10.4136,117644.08674674,0
+HYI.US,D,20171004,000000,10.3841,10.4211,10.3841,10.4211,82935.634170874,0
+HYI.US,D,20171005,000000,10.3909,10.4201,10.3841,10.3909,66834.569253169,0
+HYI.US,D,20171006,000000,10.3909,10.3974,10.3718,10.3974,77642.162300348,0
+HYI.US,D,20171009,000000,10.4059,10.4287,10.3909,10.3974,37808.100244756,0
+HYI.US,D,20171010,000000,10.4059,10.457,10.3909,10.4457,75789.341571834,0
+HYI.US,D,20171011,000000,10.4676,10.4913,10.4429,10.4676,65041.925608146,0
+HYI.US,D,20171012,000000,10.4723,10.4836,10.4211,10.4354,68118.347034294,0
+HYI.US,D,20171013,000000,10.4525,10.5302,10.4402,10.5302,51978.219799237,0
+HYI.US,D,20171016,000000,10.547,10.547,10.4913,10.5253,59385.279760067,0
+HYI.US,D,20171017,000000,10.5396,10.5396,10.4525,10.4855,64655.525387841,0
+HYI.US,D,20171018,000000,10.4855,10.5159,10.479,10.479,70799.922333682,0
+HYI.US,D,20171019,000000,10.4855,10.5159,10.4619,10.5159,57507.121312189,0
+HYI.US,D,20171020,000000,10.4913,10.5159,10.478,10.5072,58233.469267299,0
+HYI.US,D,20171023,000000,10.5072,10.5253,10.4525,10.4723,73373.812325772,0
+HYI.US,D,20171024,000000,10.461,10.5253,10.461,10.4988,109376.60006581,0
+HYI.US,D,20171025,000000,10.4855,10.4855,10.3531,10.3832,80511.659018355,0
+HYI.US,D,20171026,000000,10.3974,10.4049,10.3179,10.3708,75587.695555227,0
+HYI.US,D,20171027,000000,10.3899,10.3899,10.3398,10.3899,54138.260375045,0
+HYI.US,D,20171030,000000,10.3899,10.4457,10.3767,10.4402,81626.518670384,0
+HYI.US,D,20171031,000000,10.4354,10.4402,10.3832,10.4354,73444.546792332,0
+HYI.US,D,20171101,000000,10.4279,10.461,10.3767,10.4127,72426.815064531,0
+HYI.US,D,20171102,000000,10.4402,10.4402,10.3767,10.4127,86755.295365041,0
+HYI.US,D,20171103,000000,10.4201,10.4201,10.3595,10.3965,73915.406077182,0
+HYI.US,D,20171106,000000,10.3899,10.4638,10.3899,10.4525,68464.629198939,0
+HYI.US,D,20171107,000000,10.4457,10.457,10.3899,10.4201,59684.053700904,0
+HYI.US,D,20171108,000000,10.4127,10.4127,10.2695,10.3179,198013.22109365,0
+HYI.US,D,20171109,000000,10.2175,10.263,10.1863,10.2232,145169.29588279,0
+HYI.US,D,20171110,000000,10.1692,10.2374,10.1692,10.2374,92382.380540528,0
+HYI.US,D,20171113,000000,10.189,10.2175,10.154,10.1692,79914.111136681,0
+HYI.US,D,20171114,000000,10.154,10.1607,10.0905,10.1303,105807.14885037,0
+HYI.US,D,20171115,000000,10.0952,10.1342,10.0253,10.1238,171096.11722233,0
+HYI.US,D,20171116,000000,10.1692,10.2308,10.1607,10.2118,198289.82453005,0
+HYI.US,D,20171117,000000,10.1986,10.2487,10.1986,10.2487,136983.10105153,0
+HYI.US,D,20171120,000000,10.2782,10.2782,10.189,10.2175,59423.286339114,0
+HYI.US,D,20171121,000000,10.2441,10.2441,10.1815,10.2042,98845.610455038,0
+HYI.US,D,20171122,000000,10.2564,10.2564,10.2564,10.2564,54870.942759995,0
+HYI.US,D,20171124,000000,10.2564,10.3038,10.2487,10.3038,31759.775484837,0
+HYI.US,D,20171127,000000,10.2923,10.2942,10.1844,10.1986,90449.323700693,0
+HYI.US,D,20171128,000000,10.2308,10.2856,10.2042,10.2856,305108.37067839,0
+HYI.US,D,20171129,000000,10.189,10.279,10.189,10.189,126228.29491968,0
+HYI.US,D,20171130,000000,10.2232,10.2705,10.1815,10.1986,306563.17806522,0
+HYI.US,D,20171201,000000,10.2175,10.298,10.1749,10.298,214278.98118724,0
+HYI.US,D,20171204,000000,10.3472,10.3472,10.2856,10.3188,117563.85063542,0
+HYI.US,D,20171205,000000,10.3188,10.3472,10.3112,10.3472,56994.032495062,0
+HYI.US,D,20171206,000000,10.354,10.4059,10.3293,10.3919,342268.24760275,0
+HYI.US,D,20171207,000000,10.3654,10.4146,10.3654,10.3728,161860.51851404,0
+HYI.US,D,20171208,000000,10.3728,10.3813,10.3329,10.354,32624.425158145,0
+HYI.US,D,20171211,000000,10.3329,10.3654,10.3255,10.3472,76774.345412122,0
+HYI.US,D,20171212,000000,10.3329,10.3654,10.3329,10.3398,45787.370367896,0
+HYI.US,D,20171213,000000,10.3398,10.4297,10.3398,10.4297,167600.56768836,0
+HYI.US,D,20171214,000000,10.4059,10.4297,10.3615,10.3984,48875.404915419,0
+HYI.US,D,20171215,000000,10.4059,10.4221,10.3841,10.4146,64430.653128482,0
+HYI.US,D,20171218,000000,10.4363,10.4363,10.3595,10.3728,122261.88610085,0
+HYI.US,D,20171219,000000,10.4059,10.4146,10.3255,10.3329,122287.22382024,0
+HYI.US,D,20171220,000000,10.3329,10.3654,10.3029,10.3038,112461.46739843,0
+HYI.US,D,20171221,000000,10.2923,10.3083,10.2564,10.279,186028.47983433,0
+HYI.US,D,20171222,000000,10.298,10.3112,10.2705,10.2923,177989.03262772,0
+HYI.US,D,20171226,000000,10.2856,10.354,10.2856,10.3188,84081.1102338,0
+HYI.US,D,20171227,000000,10.3329,10.354,10.3188,10.3472,54794.929601901,0
+HYI.US,D,20171228,000000,10.3663,10.3663,10.3255,10.3398,79662.845419652,0
+HYI.US,D,20171229,000000,10.3329,10.3738,10.3152,10.3329,142248.06798776,0
+HYI.US,D,20180102,000000,10.3472,10.4069,10.3255,10.3926,82035.089395133,0
+HYI.US,D,20180103,000000,10.4305,10.4305,10.3663,10.4305,119600.36982932,0
+HYI.US,D,20180104,000000,10.423,10.4373,10.3926,10.3994,139702.68292997,0
+HYI.US,D,20180105,000000,10.423,10.4305,10.4155,10.4305,62225.215805481,0
+HYI.US,D,20180108,000000,10.4429,10.4487,10.3994,10.4155,67877.638700333,0
+HYI.US,D,20180109,000000,10.4305,10.4305,10.3472,10.3738,170067.82811146,0
+HYI.US,D,20180110,000000,10.3663,10.3786,10.3112,10.3738,188932.81591647,0
+HYI.US,D,20180111,000000,10.3786,10.4487,10.369,10.4069,100205.40139425,0
+HYI.US,D,20180112,000000,10.3994,10.423,10.354,10.3663,163855.86391398,0
+HYI.US,D,20180116,000000,10.4487,10.4487,10.3841,10.3994,86518.809984308,0
+HYI.US,D,20180117,000000,10.423,10.4305,10.4155,10.423,73988.252020356,0
+HYI.US,D,20180118,000000,10.3841,10.4032,10.332,10.3462,122186.9286811,0
+HYI.US,D,20180119,000000,10.3462,10.3663,10.3398,10.3462,108364.14702955,0
+HYI.US,D,20180122,000000,10.3462,10.3841,10.3462,10.3738,80550.721335708,0
+HYI.US,D,20180123,000000,10.3841,10.3841,10.3786,10.3786,100726.93611784,0
+HYI.US,D,20180124,000000,10.4155,10.4487,10.4069,10.4429,159992.91744924,0
+HYI.US,D,20180125,000000,10.4429,10.4638,10.4069,10.4069,90132.60220864,0
+HYI.US,D,20180126,000000,10.4069,10.4694,10.4069,10.4694,87638.94832787,0
+HYI.US,D,20180129,000000,10.4553,10.4553,10.3926,10.4155,86527.255890763,0
+HYI.US,D,20180130,000000,10.4069,10.4069,10.332,10.3462,174018.40085567,0
+HYI.US,D,20180131,000000,10.3531,10.3841,10.3398,10.3663,147046.39859237,0
+HYI.US,D,20180201,000000,10.3531,10.3994,10.3245,10.3245,99330.194337879,0
+HYI.US,D,20180202,000000,10.3029,10.3161,10.2554,10.2695,144790.28583066,0
+HYI.US,D,20180205,000000,10.2421,10.2421,10.0148,10.0716,133949.96489595,0
+HYI.US,D,20180206,000000,10.0111,10.1313,10.0111,10.1037,117779.22125001,0
+HYI.US,D,20180207,000000,10.1389,10.2014,10.0982,10.153,86644.442842821,0
+HYI.US,D,20180208,000000,10.1588,10.1588,10.0801,10.0914,119628.8747636,0
+HYI.US,D,20180209,000000,10.118,10.118,9.96266,10.0593,182586.77295404,0
+HYI.US,D,20180212,000000,10.0716,10.1731,10.0593,10.1731,98535.223392823,0
+HYI.US,D,20180213,000000,10.1881,10.2099,10.118,10.2099,97847.937755068,0
+HYI.US,D,20180214,000000,10.1957,10.1957,10.1465,10.1663,107301.01855455,0
+HYI.US,D,20180215,000000,10.2014,10.2014,10.1313,10.1663,79256.386171516,0
+HYI.US,D,20180216,000000,10.153,10.2155,10.1313,10.1957,91502.950530925,0
+HYI.US,D,20180220,000000,10.2923,10.3038,10.2923,10.2923,345106.07217155,0
+HYI.US,D,20180221,000000,10.3112,10.3112,10.2431,10.2705,110196.90873024,0
+HYI.US,D,20180222,000000,10.298,10.3188,10.2487,10.2856,80179.101451699,0
+HYI.US,D,20180223,000000,10.2856,10.3038,10.2431,10.2705,71488.263709745,0
+HYI.US,D,20180226,000000,10.2705,10.2923,10.264,10.279,54828.713227721,0
+HYI.US,D,20180227,000000,10.2705,10.2923,10.2213,10.2288,99502.279681894,0
+HYI.US,D,20180228,000000,10.264,10.3112,10.2487,10.264,93564.807444197,0
+HYI.US,D,20180301,000000,10.3112,10.3112,10.2288,10.2355,164967.55635108,0
+HYI.US,D,20180302,000000,10.2355,10.2487,10.2155,10.2355,38612.572834572,0
+HYI.US,D,20180305,000000,10.2355,10.279,10.2213,10.2431,40304.921340446,0
+HYI.US,D,20180306,000000,10.279,10.279,10.2155,10.2431,71632.899857783,0
+HYI.US,D,20180307,000000,10.2014,10.279,10.2014,10.279,134927.5785681,0
+HYI.US,D,20180308,000000,10.2923,10.298,10.2213,10.2705,75295.256044231,0
+HYI.US,D,20180309,000000,10.298,10.298,10.264,10.264,53800.424116854,0
+HYI.US,D,20180312,000000,10.2923,10.3188,10.2564,10.2923,79890.88489393,0
+HYI.US,D,20180313,000000,10.3188,10.3188,10.2355,10.2487,42780.627669999,0
+HYI.US,D,20180314,000000,10.2705,10.2705,10.2355,10.2431,43146.968862475,0
+HYI.US,D,20180315,000000,10.2564,10.2923,10.2431,10.2856,80722.806679726,0
+HYI.US,D,20180316,000000,10.2856,10.2856,10.2213,10.2355,43373.952598446,0
+HYI.US,D,20180319,000000,10.2155,10.2155,10.1588,10.1957,40451.668965098,0
+HYI.US,D,20180320,000000,10.1881,10.1881,10.0869,10.0869,99754.601137232,0
+HYI.US,D,20180321,000000,10.1095,10.1266,10.0791,10.1266,139676.28947229,0
+HYI.US,D,20180322,000000,10.0706,10.118,10.0706,10.0869,115872.55786784,0
+HYI.US,D,20180323,000000,10.1266,10.1465,10.1057,10.1095,112332.66732499,0
+HYI.US,D,20180326,000000,10.1313,10.1663,10.1313,10.1663,54605.952444977,0
+HYI.US,D,20180327,000000,10.1588,10.1881,10.1266,10.1465,70359.679459729,0
+HYI.US,D,20180328,000000,10.1806,10.1806,10.118,10.153,97559.721197299,0
+HYI.US,D,20180329,000000,10.1588,10.1967,10.1465,10.1588,93618.650097845,0
+HYI.US,D,20180402,000000,10.1881,10.1881,10.1095,10.1266,95648.834861908,0
+HYI.US,D,20180403,000000,10.153,10.153,10.118,10.1389,98309.29539516,0
+HYI.US,D,20180404,000000,10.0914,10.1967,10.0914,10.1806,140986.46071109,0
+HYI.US,D,20180405,000000,10.2441,10.2441,10.153,10.1967,96816.48142928,0
+HYI.US,D,20180406,000000,10.1663,10.2023,10.1588,10.1588,68487.85544169,0
+HYI.US,D,20180409,000000,10.1881,10.2298,10.1881,10.2165,36592.945453576,0
+HYI.US,D,20180410,000000,10.2222,10.2441,10.1967,10.2109,58264.085678198,0
+HYI.US,D,20180411,000000,10.2109,10.2165,10.1967,10.2165,50408.33693696,0
+HYI.US,D,20180412,000000,10.2165,10.2364,10.1806,10.1806,47413.207360439,0
+HYI.US,D,20180413,000000,10.1881,10.2222,10.1806,10.1806,76159.905717538,0
+HYI.US,D,20180416,000000,10.2364,10.28,10.1806,10.28,66038.542569807,0
+HYI.US,D,20180417,000000,10.2573,10.3132,10.2573,10.2573,119599.31409101,0
+HYI.US,D,20180418,000000,10.264,10.2715,10.2298,10.2715,66123.001634356,0
+HYI.US,D,20180419,000000,10.2573,10.2573,10.1806,10.2099,66432.332958262,0
+HYI.US,D,20180420,000000,10.2099,10.2222,10.1578,10.1721,51594.986793853,0
+HYI.US,D,20180423,000000,10.1806,10.1881,10.1578,10.1721,48148.001222003,0
+HYI.US,D,20180424,000000,10.2099,10.2222,10.1957,10.2222,106992.74296896,0
+HYI.US,D,20180425,000000,10.2364,10.2441,10.1881,10.2441,108904.68504267,0
+HYI.US,D,20180426,000000,10.2573,10.2866,10.2298,10.2866,77884.982110924,0
+HYI.US,D,20180427,000000,10.2923,10.3132,10.2715,10.2989,86925.269232443,0
+HYI.US,D,20180430,000000,10.3275,10.3501,10.3055,10.3425,81998.138554394,0
+HYI.US,D,20180501,000000,10.3567,10.3965,10.3462,10.3965,130630.72365923,0
+HYI.US,D,20180502,000000,10.4628,10.4628,10.4117,10.4269,99530.78461618,0
+HYI.US,D,20180503,000000,10.4269,10.4373,10.3699,10.3758,60715.510026693,0
+HYI.US,D,20180504,000000,10.3699,10.3699,10.3615,10.3699,37715.195273754,0
+HYI.US,D,20180507,000000,10.3699,10.4117,10.3349,10.3349,74668.147489965,0
+HYI.US,D,20180508,000000,10.3758,10.3758,10.3349,10.3425,42999.165499516,0
+HYI.US,D,20180509,000000,10.3132,10.3699,10.3132,10.3275,52728.849735407,0
+HYI.US,D,20180510,000000,10.3615,10.3758,10.3275,10.3275,29801.380925639,0
+HYI.US,D,20180511,000000,10.3197,10.3758,10.2866,10.2866,43706.510165103,0
+HYI.US,D,20180514,000000,10.2866,10.2989,10.2487,10.2715,76583.256778582,0
+HYI.US,D,20180515,000000,10.2487,10.264,10.2364,10.2441,82724.486509505,0
+HYI.US,D,20180516,000000,10.2866,10.2866,10.2298,10.2573,128077.94843327,0
+HYI.US,D,20180517,000000,10.2487,10.2715,10.2477,10.2715,103403.23272569,0
+HYI.US,D,20180518,000000,10.2487,10.264,10.2487,10.2487,73727.484658566,0
+HYI.US,D,20180521,000000,10.2866,10.2866,10.2487,10.2573,56739.599563112,0
+HYI.US,D,20180522,000000,10.2487,10.265,10.2014,10.2014,74926.803375142,0
+HYI.US,D,20180523,000000,10.2222,10.2441,10.1806,10.1834,95119.909970178,0
+HYI.US,D,20180524,000000,10.1721,10.2222,10.1521,10.1721,112541.70350974,0
+HYI.US,D,20180525,000000,10.1881,10.265,10.1881,10.2222,146384.45067399,0
+HYI.US,D,20180529,000000,10.2099,10.2298,10.1957,10.2222,60663.778849657,0
+HYI.US,D,20180530,000000,10.2165,10.2497,10.2099,10.2441,96707.740383673,0
+HYI.US,D,20180531,000000,10.2441,10.2582,10.2251,10.2497,73431.877932648,0
+HYI.US,D,20180601,000000,10.265,10.2723,10.2441,10.2497,83735.883807462,0
+HYI.US,D,20180604,000000,10.2723,10.2999,10.2582,10.2723,87300.056331373,0
+HYI.US,D,20180605,000000,10.2999,10.3142,10.2933,10.3019,48380.263649508,0
+HYI.US,D,20180606,000000,10.2933,10.3065,10.2723,10.281,65123.217457773,0
+HYI.US,D,20180607,000000,10.2933,10.3285,10.2866,10.3285,46558.059331893,0
+HYI.US,D,20180608,000000,10.3285,10.3511,10.2999,10.3197,35660.728528633,0
+HYI.US,D,20180611,000000,10.3065,10.3435,10.2933,10.2999,59832.912802168,0
+HYI.US,D,20180612,000000,10.3142,10.3197,10.281,10.281,61704.736820208,0
+HYI.US,D,20180613,000000,10.2866,10.3065,10.265,10.2723,82216.676383911,0
+HYI.US,D,20180614,000000,10.2933,10.3065,10.2866,10.2999,77921.932951663,0
+HYI.US,D,20180615,000000,10.2933,10.2999,10.265,10.2999,107234.50704123,0
+HYI.US,D,20180618,000000,10.2723,10.2999,10.2723,10.2999,121780.46943295,0
+HYI.US,D,20180619,000000,10.2866,10.3511,10.2866,10.3511,76381.610761974,0
+HYI.US,D,20180620,000000,10.3511,10.3575,10.2933,10.3179,91494.50462447,0
+HYI.US,D,20180621,000000,10.3634,10.3634,10.2866,10.2866,36962.453860973,0
+HYI.US,D,20180622,000000,10.3285,10.3398,10.3142,10.3142,50857.025717368,0
+HYI.US,D,20180625,000000,10.3285,10.3359,10.2866,10.2933,79234.215667072,0
+HYI.US,D,20180626,000000,10.3285,10.3435,10.3065,10.3142,42316.102814987,0
+HYI.US,D,20180627,000000,10.3142,10.3435,10.3142,10.3197,57966.367475667,0
+HYI.US,D,20180628,000000,10.3065,10.3285,10.2866,10.3285,52329.780655418,0
+HYI.US,D,20180629,000000,10.3359,10.3575,10.3142,10.3435,58532.243208136,0
+HYI.US,D,20180702,000000,10.3511,10.3511,10.2866,10.2933,51070.284855351,0
+HYI.US,D,20180703,000000,10.3197,10.3197,10.2573,10.265,62099.582946968,0
+HYI.US,D,20180705,000000,10.2487,10.2933,10.2487,10.2487,48189.17501597,0
+HYI.US,D,20180706,000000,10.2573,10.265,10.2487,10.265,46024.911486936,0
+HYI.US,D,20180709,000000,10.2723,10.2856,10.2288,10.2288,97030.79630557,0
+HYI.US,D,20180710,000000,10.2441,10.2933,10.2155,10.2933,63552.278857188,0
+HYI.US,D,20180711,000000,10.2933,10.3065,10.281,10.2933,43684.33966066,0
+HYI.US,D,20180712,000000,10.3065,10.3197,10.281,10.2999,55110.595355649,0
+HYI.US,D,20180713,000000,10.2933,10.2933,10.2487,10.2487,53274.666440045,0
+HYI.US,D,20180716,000000,10.281,10.281,10.2487,10.2487,48068.820848989,0
+HYI.US,D,20180717,000000,10.2573,10.3285,10.2487,10.3285,71044.853620869,0
+HYI.US,D,20180718,000000,10.3065,10.3142,10.2573,10.2573,65235.125718299,0
+HYI.US,D,20180719,000000,10.2933,10.3443,10.281,10.3329,66497.788733287,0
+HYI.US,D,20180720,000000,10.3065,10.3585,10.2999,10.3369,48537.56865723,0
+HYI.US,D,20180723,000000,10.3142,10.3585,10.3142,10.3197,66064.936027481,0
+HYI.US,D,20180724,000000,10.3369,10.3644,10.3369,10.3511,69328.22313394,0
+HYI.US,D,20180725,000000,10.3369,10.3511,10.281,10.2989,131688.5734427,0
+HYI.US,D,20180726,000000,10.3142,10.3197,10.2866,10.2866,42612.76527921,0
+HYI.US,D,20180727,000000,10.3065,10.3142,10.281,10.281,62290.671580505,0
+HYI.US,D,20180730,000000,10.2933,10.2999,10.2723,10.2723,66765.946263224,0
+HYI.US,D,20180731,000000,10.2723,10.3074,10.2723,10.281,109772.50193088,0
+HYI.US,D,20180801,000000,10.2723,10.2886,10.265,10.265,67706.609094624,0
+HYI.US,D,20180802,000000,10.265,10.281,10.2487,10.281,83644.034574766,0
+HYI.US,D,20180803,000000,10.265,10.3065,10.2487,10.2933,56459.828911797,0
+HYI.US,D,20180806,000000,10.2999,10.3511,10.2999,10.3329,66032.208139969,0
+HYI.US,D,20180807,000000,10.3369,10.4069,10.3293,10.3919,73420.264811273,0
+HYI.US,D,20180808,000000,10.3644,10.3919,10.3443,10.3443,84254.251316124,0
+HYI.US,D,20180809,000000,10.3443,10.3841,10.3369,10.3841,78843.592493539,0
+HYI.US,D,20180810,000000,10.3644,10.3644,10.3179,10.3197,43963.054573667,0
+HYI.US,D,20180813,000000,10.3197,10.3443,10.2866,10.3142,48980.978746104,0
+HYI.US,D,20180814,000000,10.3197,10.3369,10.2866,10.3065,69849.757857522,0
+HYI.US,D,20180815,000000,10.2866,10.3065,10.2573,10.2573,39568.016002268,0
+HYI.US,D,20180816,000000,10.265,10.3142,10.265,10.2723,34623.993511311,0
+HYI.US,D,20180817,000000,10.2933,10.3065,10.2723,10.2933,85805.13088888,0
+HYI.US,D,20180820,000000,10.2933,10.3197,10.2933,10.3065,50963.655286359,0
+HYI.US,D,20180821,000000,10.3142,10.3776,10.3142,10.3718,89019.854033224,0
+HYI.US,D,20180822,000000,10.3585,10.423,10.3585,10.4155,76891.532364182,0
+HYI.US,D,20180823,000000,10.4373,10.4505,10.423,10.4429,84472.78914564,0
+HYI.US,D,20180824,000000,10.4373,10.458,10.4373,10.4505,38621.018741027,0
+HYI.US,D,20180827,000000,10.4505,10.4713,10.4155,10.423,50159.182696543,0
+HYI.US,D,20180828,000000,10.423,10.423,10.4069,10.4069,50195.077798976,0
+HYI.US,D,20180829,000000,10.4069,10.4069,10.3585,10.3585,97112.088155196,0
+HYI.US,D,20180830,000000,10.3644,10.3663,10.3435,10.3585,107269.34640535,0
+HYI.US,D,20180831,000000,10.3718,10.4069,10.3585,10.3919,66418.608360273,0
+HYI.US,D,20180904,000000,10.3919,10.3945,10.3435,10.3435,63881.669208923,0
+HYI.US,D,20180905,000000,10.3718,10.3718,10.28,10.2923,168490.55508103,0
+HYI.US,D,20180906,000000,10.3055,10.3055,10.2715,10.2923,120672.99994907,0
+HYI.US,D,20180907,000000,10.2989,10.2989,10.2071,10.2071,135410.05097433,0
+HYI.US,D,20180910,000000,10.2137,10.264,10.2137,10.2345,85721.727562638,0
+HYI.US,D,20180911,000000,10.2431,10.2923,10.2345,10.28,56189.559905246,0
+HYI.US,D,20180912,000000,10.2564,10.3359,10.2564,10.3359,78643.002215239,0
+HYI.US,D,20180913,000000,10.3511,10.3644,10.3093,10.3359,152060.09981159,0
+HYI.US,D,20180914,000000,10.3511,10.3644,10.3055,10.3644,90919.127247239,0
+HYI.US,D,20180917,000000,10.3644,10.3776,10.3435,10.3644,177253.18302784,0
+HYI.US,D,20180918,000000,10.3718,10.3841,10.3359,10.3718,107259.84476059,0
+HYI.US,D,20180919,000000,10.3776,10.3776,10.3585,10.3776,46319.462474546,0
+HYI.US,D,20180920,000000,10.3841,10.423,10.3644,10.423,61944.38941586,0
+HYI.US,D,20180921,000000,10.4305,10.4438,10.4069,10.4155,31468.391712147,0
+HYI.US,D,20180924,000000,10.3919,10.4373,10.3919,10.423,65421.99139861,0
+HYI.US,D,20180925,000000,10.4305,10.4373,10.4078,10.4287,68967.160632998,0
+HYI.US,D,20180926,000000,10.4373,10.4505,10.4155,10.4505,111572.53574406,0
+HYI.US,D,20180927,000000,10.4505,10.4932,10.4505,10.4932,159214.83831708,0
+HYI.US,D,20180928,000000,10.5016,10.5091,10.4657,10.5091,94921.431168491,0
+HYI.US,D,20181001,000000,10.5263,10.5347,10.5016,10.5263,72087.923068034,0
+HYI.US,D,20181002,000000,10.5263,10.5936,10.5179,10.5179,101369.8807467,0
+HYI.US,D,20181003,000000,10.5179,10.5755,10.4875,10.4875,52560.987344618,0
+HYI.US,D,20181004,000000,10.4808,10.5091,10.3926,10.4155,78793.972793117,0
+HYI.US,D,20181005,000000,10.4155,10.4305,10.3285,10.3718,146814.13616487,0
+HYI.US,D,20181008,000000,10.2989,10.3585,10.279,10.2923,79716.6880733,0
+HYI.US,D,20181009,000000,10.3511,10.3919,10.2923,10.3919,88811.873586776,0
+HYI.US,D,20181010,000000,10.3718,10.3841,10.2923,10.3285,85508.468424656,0
+HYI.US,D,20181011,000000,10.3285,10.3919,10.2923,10.3644,135048.98847339,0
+HYI.US,D,20181012,000000,10.3644,10.4657,10.3585,10.4373,90848.392780681,0
+HYI.US,D,20181015,000000,10.423,10.4438,10.3718,10.4373,88752.752241593,0
+HYI.US,D,20181016,000000,10.423,10.5263,10.4069,10.5263,84561.471163415,0
+HYI.US,D,20181017,000000,10.5016,10.5755,10.423,10.5755,212666.86879268,0
+HYI.US,D,20181018,000000,10.5205,10.5205,10.3265,10.4657,235639.73434965,0
+HYI.US,D,20181019,000000,10.4657,10.5159,10.4429,10.4429,96608.500982831,0
+HYI.US,D,20181022,000000,10.4505,10.479,10.3567,10.3567,54215.329271444,0
+HYI.US,D,20181023,000000,10.3567,10.4865,10.3339,10.4059,98863.558006252,0
+HYI.US,D,20181024,000000,10.3832,10.4297,10.3832,10.3832,71226.440609648,0
+HYI.US,D,20181025,000000,10.4373,10.4373,10.261,10.3188,259714.79069894,0
+HYI.US,D,20181026,000000,10.297,10.297,10.1806,10.209,84128.618457608,0
+HYI.US,D,20181029,000000,10.2185,10.2525,10.1578,10.1578,70734.466558659,0
+HYI.US,D,20181030,000000,10.1445,10.1967,10.1066,10.1066,119206.57944086,0
+HYI.US,D,20181031,000000,10.1313,10.1967,10.1313,10.1663,43114.240974962,0
+HYI.US,D,20181101,000000,10.1967,10.1967,10.1371,10.1663,142977.58315779,0
+HYI.US,D,20181102,000000,10.2251,10.2251,10.0736,10.1313,136117.39563992,0
+HYI.US,D,20181105,000000,10.1313,10.2185,10.1313,10.2185,62386.743766428,0
+HYI.US,D,20181106,000000,10.2118,10.3112,10.1967,10.3029,93889.974842703,0
+HYI.US,D,20181107,000000,10.3425,10.3625,10.2695,10.2695,75415.61021121,0
+HYI.US,D,20181108,000000,10.2525,10.3197,10.2203,10.2393,60595.155859712,0
+HYI.US,D,20181109,000000,10.2393,10.2393,10.1313,10.1521,72455.319998815,0
+HYI.US,D,20181112,000000,10.1521,10.2032,10.1313,10.1967,125369.97967623,0
+HYI.US,D,20181113,000000,10.1806,10.2032,10.1521,10.1521,80521.160663118,0
+HYI.US,D,20181114,000000,10.1521,10.1568,10.0736,10.1313,165302.22539436,0
+HYI.US,D,20181115,000000,10.1238,10.1663,10.0431,10.1521,91094.379806176,0
+HYI.US,D,20181116,000000,10.1066,10.1313,10.0006,10.0006,118860.29727623,0
+HYI.US,D,20181119,000000,9.92763,10.0261,9.92763,9.99214,89038.857322748,0
+HYI.US,D,20181120,000000,9.93606,10.0006,9.92016,9.9712,88142.535500236,0
+HYI.US,D,20181121,000000,10.0006,10.044,9.99214,10.0185,66600.195349049,0
+HYI.US,D,20181123,000000,10.0271,10.0746,10.0271,10.0746,15475.012101743,0
+HYI.US,D,20181126,000000,10.0943,10.1085,10.0054,10.1019,119054.55312466,0
+HYI.US,D,20181127,000000,10.0829,10.0896,10.0101,10.0357,79885.606202396,0
+HYI.US,D,20181128,000000,10.0593,10.0773,9.9835,10.0668,145111.23027593,0
+HYI.US,D,20181129,000000,10.0829,10.1151,10.0593,10.1151,97169.098023766,0
+HYI.US,D,20181130,000000,10.1248,10.1313,10.0943,10.1151,92468.95108169,0
+HYI.US,D,20181203,000000,10.1598,10.2194,10.1598,10.2137,83742.218237302,0
+HYI.US,D,20181204,000000,10.2137,10.264,10.1465,10.2137,205927.03544178,0
+HYI.US,D,20181206,000000,10.1248,10.1342,10.0054,10.0593,169728.93611496,0
+HYI.US,D,20181207,000000,10.0943,10.1076,10.0185,10.044,91689.816211237,0
+HYI.US,D,20181210,000000,10.0054,10.0271,9.9835,10.0101,89756.759371403,0
+HYI.US,D,20181211,000000,10.0271,10.0668,9.958,9.96455,252249.66513125,0
+HYI.US,D,20181212,000000,9.9712,10.0357,9.9712,9.99214,57879.796934505,0
+HYI.US,D,20181213,000000,10.0006,10.0357,9.98082,9.9835,93770.67641403,0
+HYI.US,D,20181214,000000,9.97884,10.0101,9.90873,9.91238,115450.26254511,0
+HYI.US,D,20181217,000000,9.91238,9.91238,9.73921,9.73921,137126.68146125,0
+HYI.US,D,20181218,000000,9.73155,9.7789,9.73155,9.75616,144866.29898874,0
+HYI.US,D,20181219,000000,9.73921,9.76757,9.6805,9.6805,135370.98865698,0
+HYI.US,D,20181220,000000,9.65578,9.69548,9.44268,9.55536,278000.17817352,0
+HYI.US,D,20181221,000000,9.50803,9.59611,9.50803,9.56862,118769.50378183,0
+HYI.US,D,20181224,000000,9.54781,9.70877,9.54781,9.64818,69665.003653823,0
+HYI.US,D,20181226,000000,9.69548,9.81398,9.68898,9.77989,118720.93981971,0
+HYI.US,D,20181227,000000,9.64068,9.71457,9.64068,9.64818,175151.20805891,0
+HYI.US,D,20181228,000000,9.64818,9.76479,9.64068,9.75714,168076.70566474,0
+HYI.US,D,20181231,000000,9.75714,9.78945,9.66531,9.68898,197266.81411071,0
+HYI.US,D,20190102,000000,9.6805,9.79785,9.6805,9.77226,51947.60338834,0
+HYI.US,D,20190103,000000,9.80635,9.81398,9.77519,9.79785,33259.979618863,0
+HYI.US,D,20190104,000000,9.8604,9.92114,9.84711,9.91336,52319.22327235,0
+HYI.US,D,20190107,000000,10.0071,10.1417,10.0071,10.0972,80080.917789162,0
+HYI.US,D,20190108,000000,10.1786,10.2327,10.1417,10.1863,90668.917268516,0
+HYI.US,D,20190109,000000,10.1863,10.2165,10.1863,10.2099,102736.00611576,0
+HYI.US,D,20190110,000000,10.2165,10.2165,10.1711,10.1939,82381.371559778,0
+HYI.US,D,20190111,000000,10.1559,10.296,10.1559,10.2677,121107.96413149,0
+HYI.US,D,20190114,000000,10.2222,10.2677,10.2099,10.2364,128329.21415031,0
+HYI.US,D,20190115,000000,10.2364,10.2677,10.2222,10.2364,93699.94194747,0
+HYI.US,D,20190116,000000,10.2364,10.2896,10.1635,10.2364,126050.93088415,0
+HYI.US,D,20190117,000000,10.2165,10.2677,10.2099,10.2298,85199.137100749,0
+HYI.US,D,20190118,000000,10.2298,10.2592,10.2004,10.2004,133977.41409194,0
+HYI.US,D,20190122,000000,10.1863,10.2004,10.1407,10.1776,146453.07366393,0
+HYI.US,D,20190123,000000,10.1863,10.1863,10.1332,10.1332,169360.48344587,0
+HYI.US,D,20190124,000000,10.1332,10.1512,10.118,10.1332,296368.96897432,0
+HYI.US,D,20190125,000000,10.1407,10.1863,10.1407,10.1407,125305.5796395,0
+HYI.US,D,20190128,000000,10.1095,10.1863,10.0972,10.1626,240617.54046642,0
+HYI.US,D,20190129,000000,10.1626,10.2165,10.155,10.2099,113785.36323521,0
+HYI.US,D,20190130,000000,10.2298,10.3708,10.2261,10.3634,304431.64242369,0
+HYI.US,D,20190131,000000,10.3919,10.4817,10.3919,10.4817,97744.475400996,0
+HYI.US,D,20190201,000000,10.5406,10.5804,10.5131,10.5804,131169.15019572,0
+HYI.US,D,20190204,000000,10.6665,10.8086,10.6456,10.6818,618436.71981388,0
+HYI.US,D,20190205,000000,10.672,10.7356,10.672,10.7054,321755.25230073,0
+HYI.US,D,20190206,000000,10.7147,10.7489,10.6977,10.7205,202166.49559281,0
+HYI.US,D,20190207,000000,10.6891,10.7242,10.6665,10.672,181669.33636539,0
+HYI.US,D,20190208,000000,10.6587,10.672,10.6456,10.6456,138394.62316778,0
+HYI.US,D,20190211,000000,10.6665,10.728,10.6456,10.6977,172976.38714682,0
+HYI.US,D,20190212,000000,10.7489,10.7489,10.7147,10.728,219610.4596368,0
+HYI.US,D,20190213,000000,10.7489,10.7707,10.7205,10.7489,124695.36289816,0
+HYI.US,D,20190214,000000,10.7783,10.9213,10.7489,10.9213,140604.283444,0
+HYI.US,D,20190215,000000,10.9337,10.9337,10.8237,10.8683,133143.38082952,0
+HYI.US,D,20190219,000000,10.8683,10.9337,10.8551,10.9136,96395.241844849,0
+HYI.US,D,20190220,000000,10.9289,10.9875,10.8634,10.9052,169537.84748142,0
+HYI.US,D,20190221,000000,10.892,10.9052,10.8152,10.8323,106753.09037332,0
+HYI.US,D,20190222,000000,10.8152,10.9648,10.7565,10.9136,231189.79738629,0
+HYI.US,D,20190225,000000,10.9574,11.0046,10.892,10.9725,208840.87316867,0
+HYI.US,D,20190226,000000,10.9289,10.9648,10.9289,10.9431,76757.453599213,0
+HYI.US,D,20190227,000000,10.979,11.0624,10.9213,11.0405,201949.01350158,0
+HYI.US,D,20190228,000000,11.0405,11.0483,10.9506,11.0104,109218.2393198,0
+HYI.US,D,20190301,000000,11.0272,11.0538,10.979,11.0104,88190.043724044,0
+HYI.US,D,20190304,000000,11.1136,11.1136,10.9431,11.0272,125168.33365962,0
+HYI.US,D,20190305,000000,11.0538,11.0538,10.8113,10.8985,244948.17900109,0
+HYI.US,D,20190306,000000,10.8634,10.8674,10.7489,10.7565,139530.59758594,0
+HYI.US,D,20190307,000000,10.7707,10.8086,10.7328,10.7934,60465.300047969,0
+HYI.US,D,20190308,000000,10.7565,10.8634,10.7356,10.8634,99842.227416699,0
+HYI.US,D,20190311,000000,10.8683,10.892,10.8152,10.8634,70826.315791355,0
+HYI.US,D,20190312,000000,10.8833,10.8833,10.7423,10.8,203670.92268005,0
+HYI.US,D,20190313,000000,10.8086,10.8389,10.7734,10.8152,195195.45555269,0
+HYI.US,D,20190314,000000,10.8237,10.8473,10.7423,10.7934,174585.33232645,0
+HYI.US,D,20190315,000000,10.8237,10.8389,10.7621,10.7934,158697.52654672,0
+HYI.US,D,20190318,000000,10.8,10.8323,10.7783,10.8237,101986.4319179,0
+HYI.US,D,20190319,000000,10.8634,10.8748,10.7934,10.8323,169257.0210918,0
+HYI.US,D,20190320,000000,10.8086,10.9213,10.8,10.9213,230273.41653594,0
+HYI.US,D,20190321,000000,10.9213,11.0282,10.9213,11.0198,83871.018310737,0
+HYI.US,D,20190322,000000,11.0036,11.0114,10.9506,10.9506,53285.223823114,0
+HYI.US,D,20190325,000000,10.9431,10.9525,10.8464,10.8541,76598.037114879,0
+HYI.US,D,20190326,000000,10.8833,10.9136,10.8227,10.8541,92786.72831205,0
+HYI.US,D,20190327,000000,10.8683,10.8985,10.8683,10.8833,107194.38898557,0
+HYI.US,D,20190328,000000,10.8985,10.9648,10.8985,10.9431,164397.45766539,0
+HYI.US,D,20190329,000000,11.0282,11.1079,10.979,11.0851,74642.809770601,0
+HYI.US,D,20190401,000000,11.1079,11.1079,11.0198,11.0415,71219.050441501,0
+HYI.US,D,20190402,000000,11.0784,11.1686,11.0492,11.1079,140142.92580392,0
+HYI.US,D,20190403,000000,11.1079,11.1619,11.0198,11.1553,96711.963336902,0
+HYI.US,D,20190404,000000,11.1686,11.2082,11.1476,11.2054,57085.881727757,0
+HYI.US,D,20190405,000000,11.2197,11.265,11.1988,11.2101,76325.656631713,0
+HYI.US,D,20190408,000000,11.2197,11.2973,11.2149,11.2973,67531.356535689,0
+HYI.US,D,20190409,000000,11.2973,11.2973,11.265,11.2973,56202.228764927,0
+HYI.US,D,20190410,000000,11.302,11.3191,11.1845,11.2443,94423.122687661,0
+HYI.US,D,20190411,000000,11.2357,11.2745,11.1003,11.1003,170632.64810562,0
+HYI.US,D,20190412,000000,11.123,11.1657,11.0709,11.1079,139236.04659834,0
+HYI.US,D,20190415,000000,11.1146,11.1476,11.0851,11.1476,92262.026373547,0
+HYI.US,D,20190416,000000,11.1629,11.1638,11.0784,11.1003,155274.82295593,0
+HYI.US,D,20190417,000000,11.1146,11.1305,11.0558,11.0709,94145.463512961,0
+HYI.US,D,20190418,000000,11.0784,11.1003,11.0104,11.0492,191080.1876326,0
+HYI.US,D,20190422,000000,11.0709,11.1003,11.0159,11.1003,87142.751323652,0
+HYI.US,D,20190423,000000,11.1079,11.1411,11.0738,11.123,115522.05274998,0
+HYI.US,D,20190424,000000,11.123,11.1525,11.1003,11.1146,75486.34467777,0
+HYI.US,D,20190425,000000,11.0851,11.0851,11.033,11.0784,189443.793257,0
+HYI.US,D,20190426,000000,11.0709,11.1003,11.0661,11.0784,77100.568548936,0
+HYI.US,D,20190429,000000,11.0709,11.2207,11.0709,11.177,120942.21321732,0
+HYI.US,D,20190430,000000,11.2064,11.266,11.1998,11.2527,49497.234778151,0
+HYI.US,D,20190501,000000,11.2841,11.3485,11.2338,11.3485,100020.64719056,0
+HYI.US,D,20190502,000000,11.3485,11.4195,11.2453,11.3257,82067.817282646,0
+HYI.US,D,20190503,000000,11.3257,11.3561,11.3002,11.3561,88255.499499068,0
+HYI.US,D,20190506,000000,11.3561,11.3655,11.2207,11.2992,109312.20002911,0
+HYI.US,D,20190507,000000,11.2992,11.3485,11.1998,11.2111,74611.137621395,0
+HYI.US,D,20190508,000000,11.2207,11.4783,11.2207,11.2367,170044.60186871,0
+HYI.US,D,20190509,000000,11.1998,11.2841,11.1845,11.2282,59890.978409046,0
+HYI.US,D,20190510,000000,11.2282,11.2641,11.2111,11.2282,39143.609202916,0
+HYI.US,D,20190513,000000,11.1629,11.2111,11.1146,11.1476,54638.680332489,0
+HYI.US,D,20190514,000000,11.1922,11.2841,11.1922,11.2841,52235.819946109,0
+HYI.US,D,20190515,000000,11.2207,11.266,11.0709,11.177,145532.46986037,0
+HYI.US,D,20190516,000000,11.1845,11.2207,11.1694,11.1845,135328.75912471,0
+HYI.US,D,20190517,000000,11.177,11.2537,11.0415,11.123,88901.611342858,0
+HYI.US,D,20190520,000000,11.1305,11.1382,11.0709,11.0851,61789.195884756,0
+HYI.US,D,20190521,000000,11.1003,11.177,11.1003,11.1382,88079.191201825,0
+HYI.US,D,20190522,000000,11.1305,11.1903,11.123,11.1476,95414.460957789,0
+HYI.US,D,20190523,000000,11.1146,11.1998,11.1146,11.1922,50266.868003841,0
+HYI.US,D,20190524,000000,11.1998,11.3342,11.157,11.2926,82384.538774699,0
+HYI.US,D,20190528,000000,11.321,11.321,11.1476,11.1845,109338.59348676,0
+HYI.US,D,20190529,000000,11.1845,11.1845,11.1003,11.1146,102872.19635735,0
+HYI.US,D,20190530,000000,11.123,11.2527,11.1003,11.1305,152849.79206511,0
+HYI.US,D,20190531,000000,11.1079,11.1305,10.9866,10.9866,98273.400292727,0
+HYI.US,D,20190603,000000,11.0179,11.0405,10.8266,10.9033,153093.66761398,0
+HYI.US,D,20190604,000000,10.977,11.1305,10.9486,11.1305,136894.41903375,0
+HYI.US,D,20190605,000000,11.1305,11.3504,11.0946,11.2851,71474.539111757,0
+HYI.US,D,20190606,000000,11.2765,11.2992,11.2291,11.2462,105742.74881367,0
+HYI.US,D,20190607,000000,11.2462,11.3579,11.2462,11.3125,49765.392308089,0
+HYI.US,D,20190610,000000,11.3825,11.4282,11.2992,11.2992,131161.76002757,0
+HYI.US,D,20190611,000000,11.3579,11.3825,11.2851,11.3125,34568.039381047,0
+HYI.US,D,20190612,000000,11.3125,11.4204,11.267,11.2926,54223.775177899,0
+HYI.US,D,20190613,000000,11.3257,11.3976,11.2992,11.2992,42151.407639119,0
+HYI.US,D,20190614,000000,11.321,11.3674,11.267,11.2926,41510.574486863,0
+HYI.US,D,20190617,000000,11.3125,11.338,11.2765,11.2765,72256.841197129,0
+HYI.US,D,20190618,000000,11.3579,11.4129,11.3125,11.3125,75487.400416077,0
+HYI.US,D,20190619,000000,11.321,11.5039,11.3134,11.4414,85915.983411098,0
+HYI.US,D,20190620,000000,11.4414,11.6952,11.4414,11.5436,114447.3111536,0
+HYI.US,D,20190621,000000,11.5587,11.61,11.5474,11.61,69138.190238707,0
+HYI.US,D,20190624,000000,11.6175,11.6658,11.4714,11.5938,90202.280936891,0
+HYI.US,D,20190625,000000,11.5862,11.6249,11.4414,11.4488,99768.325735221,0
+HYI.US,D,20190626,000000,11.4877,11.4953,11.3664,11.4345,99022.974490587,0
+HYI.US,D,20190627,000000,11.4877,11.4953,11.3825,11.4555,133562.50893734,0
+HYI.US,D,20190628,000000,11.481,11.6677,11.4414,11.4414,101042.60187158,0
+HYI.US,D,20190701,000000,11.5511,11.6022,11.4877,11.5199,55195.054420197,0
+HYI.US,D,20190702,000000,11.5711,11.6875,11.5123,11.6723,101699.27109844,0
+HYI.US,D,20190703,000000,11.6658,11.7254,11.6658,11.6952,55922.458113613,0
+HYI.US,D,20190705,000000,11.7558,11.7558,11.6346,11.6658,67089.00218512,0
+HYI.US,D,20190708,000000,11.6658,11.7321,11.6535,11.6658,117940.74921095,0
+HYI.US,D,20190709,000000,11.6875,11.7321,11.6723,11.6952,49389.549470853,0
+HYI.US,D,20190710,000000,11.7406,11.7453,11.5711,11.6022,134874.79165275,0
+HYI.US,D,20190711,000000,11.6022,11.6583,11.5511,11.5511,76362.607472452,0
+HYI.US,D,20190712,000000,11.5796,11.6346,11.5511,11.5938,78015.893660973,0
+HYI.US,D,20190715,000000,11.6336,11.6583,11.5511,11.61,95366.95273398,0
+HYI.US,D,20190716,000000,11.5938,11.6591,11.5938,11.6583,63550.167380574,0
+HYI.US,D,20190717,000000,11.6496,11.7624,11.6496,11.717,74276.468578126,0
+HYI.US,D,20190718,000000,11.7558,11.8269,11.717,11.7624,61290.887403923,0
+HYI.US,D,20190719,000000,11.7624,11.877,11.7594,11.8515,91582.130903939,0
+HYI.US,D,20190722,000000,11.877,11.877,11.8069,11.8269,73067.648216787,0
+HYI.US,D,20190723,000000,11.8269,11.8269,11.7406,11.8107,122730.63390912,0
+HYI.US,D,20190724,000000,11.8429,11.8429,11.7461,11.8343,91446.996400662,0
+HYI.US,D,20190725,000000,11.8269,11.8343,11.7461,11.7786,81412.203794094,0
+HYI.US,D,20190726,000000,11.7786,11.8941,11.7624,11.8941,117119.38480823,0
+HYI.US,D,20190729,000000,11.877,11.8855,11.8306,11.8515,67296.982631568,0
+HYI.US,D,20190730,000000,11.8107,11.8107,11.6875,11.7461,119948.76347057,0
+HYI.US,D,20190731,000000,11.7102,11.8629,11.7102,11.8629,72577.78564241,0
+HYI.US,D,20190801,000000,11.877,11.9074,11.8515,11.9074,92310.590335663,0
+HYI.US,D,20190802,000000,11.9074,11.9074,11.7786,11.8572,88743.250596832,0
+HYI.US,D,20190805,000000,11.8032,11.8032,11.6875,11.7254,82689.647145378,0
+HYI.US,D,20190806,000000,11.8107,11.8572,11.717,11.717,86361.504976588,0
+HYI.US,D,20190807,000000,11.6801,11.6875,11.5103,11.5634,161032.81968147,0
+HYI.US,D,20190808,000000,11.5426,11.6487,11.4546,11.5426,122886.88317853,0
+HYI.US,D,20190809,000000,11.5711,11.6402,11.4631,11.5928,70353.345029887,0
+HYI.US,D,20190812,000000,11.609,11.6875,11.5634,11.6327,49119.280464301,0
+HYI.US,D,20190813,000000,11.5786,11.609,11.5426,11.5426,86959.052858262,0
+HYI.US,D,20190814,000000,11.5029,11.5464,11.4006,11.4195,108774.82923092,0
+HYI.US,D,20190815,000000,11.4478,11.5152,11.4195,11.4631,109942.47579829,0
+HYI.US,D,20190816,000000,11.4792,11.6875,11.4631,11.518,52439.577439329,0
+HYI.US,D,20190819,000000,11.5426,11.6801,11.5265,11.5511,87770.915616226,0
+HYI.US,D,20190820,000000,11.5711,11.7102,11.5711,11.7102,103252.26214782,0
+HYI.US,D,20190821,000000,11.7254,11.786,11.6952,11.7102,135053.21142662,0
+HYI.US,D,20190822,000000,11.7461,11.8032,11.7321,11.8032,25704.060556771,0
+HYI.US,D,20190823,000000,11.8032,11.8515,11.769,11.8192,56676.255264701,0
+HYI.US,D,20190826,000000,11.8429,11.8515,11.6801,11.6801,62632.730791924,0
+HYI.US,D,20190827,000000,11.7102,11.717,11.5853,11.6003,68892.203213213,0
+HYI.US,D,20190828,000000,11.6155,11.6583,11.5332,11.5502,182612.1106734,0
+HYI.US,D,20190829,000000,11.5626,11.5871,11.4839,11.4839,101229.4675519,0
+HYI.US,D,20190830,000000,11.5085,11.5256,11.4537,11.4687,43184.975441522,0
+HYI.US,D,20190903,000000,11.4375,11.5256,11.4318,11.5256,36097.804187664,0
+HYI.US,D,20190904,000000,11.5702,11.6155,11.501,11.5502,66935.920130627,0
+HYI.US,D,20190905,000000,11.5702,11.6563,11.5702,11.5853,133889.78781248,0
+HYI.US,D,20190906,000000,11.6392,11.6392,11.5085,11.5853,221189.84414385,0
+HYI.US,D,20190909,000000,11.5853,11.6487,11.5569,11.6232,75748.167777867,0
+HYI.US,D,20190910,000000,11.6327,11.7027,11.5919,11.7027,83611.306687255,0
+HYI.US,D,20190911,000000,11.717,11.7955,11.6914,11.7955,89516.051037442,0
+HYI.US,D,20190912,000000,11.8032,11.8107,11.717,11.7624,106582.0607676,0
+HYI.US,D,20190913,000000,11.787,11.8192,11.7558,11.7955,52463.859420387,0
+HYI.US,D,20190916,000000,11.8572,11.9006,11.8183,11.8855,48717.044169392,0
+HYI.US,D,20190917,000000,11.8941,11.896,11.8306,11.8429,74042.094674004,0
+HYI.US,D,20190918,000000,11.8713,11.9177,11.8572,11.9177,78321.002031651,0
+HYI.US,D,20190919,000000,11.9272,11.9586,11.8572,11.9177,36809.371806481,0
+HYI.US,D,20190920,000000,11.9177,11.9651,11.8429,11.8429,51873.701706862,0
+HYI.US,D,20190923,000000,11.8107,11.9822,11.8107,11.8941,44020.064442235,0
+HYI.US,D,20190924,000000,11.9006,12.0324,11.8713,11.9272,58444.616928668,0
+HYI.US,D,20190925,000000,11.9084,11.9272,11.8855,11.9272,39013.753391173,0
+HYI.US,D,20190926,000000,11.9084,12.0655,11.8761,12.0655,67696.051711556,0
+HYI.US,D,20190927,000000,12.0409,12.0409,11.7453,11.7614,169984.42478521,0
+HYI.US,D,20190930,000000,11.786,11.8941,11.786,11.7946,89640.628157649,0
+HYI.US,D,20191001,000000,11.8107,11.8515,11.7092,11.7699,97663.18355137,0
+HYI.US,D,20191002,000000,11.7549,11.7614,11.5909,11.5985,168876.95530134,0
+HYI.US,D,20191003,000000,11.5909,11.6638,11.5835,11.5985,101904.08432997,0
+HYI.US,D,20191004,000000,11.6706,11.8107,11.6706,11.8107,88817.152278311,0
+HYI.US,D,20191007,000000,11.8107,11.8269,11.7313,11.8269,85365.943753231,0
+HYI.US,D,20191008,000000,11.7946,11.8343,11.6942,11.715,51589.708102318,0
+HYI.US,D,20191009,000000,11.7614,11.7699,11.6469,11.7017,119499.01895186,0
+HYI.US,D,20191010,000000,11.6791,11.719,11.6563,11.6791,89579.395335853,0
+HYI.US,D,20191011,000000,11.6791,11.7313,11.6791,11.7017,95888.487457562,0
+HYI.US,D,20191014,000000,11.6942,11.8515,11.6942,11.8032,126950.41992158,0
+HYI.US,D,20191015,000000,11.7453,11.9207,11.7453,11.8713,52468.082373615,0
+HYI.US,D,20191016,000000,11.8515,11.8855,11.8269,11.8343,56486.222369469,0
+HYI.US,D,20191017,000000,11.8778,11.9272,11.8713,11.9272,77882.870634309,0
+HYI.US,D,20191018,000000,11.8713,12.0428,11.8713,11.9187,160007.69778553,0
+HYI.US,D,20191021,000000,11.9272,12.0276,11.9092,11.9187,57165.062100771,0
+HYI.US,D,20191022,000000,11.9366,11.9754,11.9092,11.9366,193734.31373603,0
+HYI.US,D,20191023,000000,11.9661,11.9991,11.9366,11.9926,47404.761453982,0
+HYI.US,D,20191024,000000,12.0069,12.0134,11.9784,12.0069,60136.965434541,0
+HYI.US,D,20191025,000000,12.0069,12.0428,11.9991,12.0276,106453.26069417,0
+HYI.US,D,20191028,000000,12.0513,12.0815,11.9424,12.0513,85099.897699907,0
+HYI.US,D,20191029,000000,12.0069,12.0503,12.0069,12.0069,124957.18599824,0
+HYI.US,D,20191030,000000,12.0276,12.0996,12.0069,12.0428,48283.135725278,0
+HYI.US,D,20191031,000000,12.0333,12.0815,12.0069,12.0428,230325.14771298,0
+HYI.US,D,20191101,000000,12.0912,12.0912,12.0192,12.0749,37078.585074726,0
+HYI.US,D,20191104,000000,12.0598,12.0912,12.0513,12.0513,94642.716255485,0
+HYI.US,D,20191105,000000,12.0598,12.0807,11.9754,11.9754,71774.368790902,0
+HYI.US,D,20191106,000000,12.0276,12.0739,11.8941,11.9272,123373.57853799,0
+HYI.US,D,20191107,000000,11.9272,11.9754,11.8532,11.8713,102038.16309494,0
+HYI.US,D,20191108,000000,11.8941,11.9832,11.8941,11.9424,45756.753956997,0
+HYI.US,D,20191111,000000,11.9508,12.0192,11.9424,11.9754,44635.559875127,0
+HYI.US,D,20191112,000000,11.9594,12.0134,11.9187,11.9832,62063.687844535,0
+HYI.US,D,20191113,000000,11.9424,12.0163,11.8778,11.9187,98335.688852829,0
+HYI.US,D,20191114,000000,11.8941,11.9149,11.8572,11.8855,128949.98827473,0
+HYI.US,D,20191115,000000,11.8713,11.9366,11.8713,11.9092,45898.222890114,0
+HYI.US,D,20191118,000000,11.8941,11.9424,11.8828,11.9424,93801.292824929,0
+HYI.US,D,20191119,000000,11.9366,11.9832,11.8941,11.9092,98965.964622016,0
+HYI.US,D,20191120,000000,11.9092,12.1688,11.9092,12.0276,272170.39124312,0
+HYI.US,D,20191121,000000,12.0069,12.0749,11.9414,12.0069,74194.12099019,0
+HYI.US,D,20191122,000000,12.0192,12.0333,11.9754,11.9991,57566.242657373,0
+HYI.US,D,20191125,000000,12.0069,12.0069,11.9586,11.9926,78048.621548484,0
+HYI.US,D,20191126,000000,11.9991,12.1299,11.9631,12.0069,77173.414492109,0
+HYI.US,D,20191127,000000,12.0333,12.0749,12.0276,12.0428,53737.079818443,0
+HYI.US,D,20191129,000000,12.0428,12.0428,11.9832,12.0069,59457.069964934,0
+HYI.US,D,20191202,000000,12.0675,12.0675,11.9357,11.9991,116511.27954349,0
+HYI.US,D,20191203,000000,11.9754,12.0598,11.9414,12.0134,86911.544634453,0
+HYI.US,D,20191204,000000,12.0276,12.0675,12.0192,12.0513,104277.38404376,0
+HYI.US,D,20191205,000000,12.0675,12.0912,12.0069,12.0598,70845.319080877,0
+HYI.US,D,20191206,000000,12.0675,12.0912,12.0069,12.0333,103345.16711882,0
+HYI.US,D,20191209,000000,12.0513,12.0513,12.0069,12.0428,145566.25348619,0
+HYI.US,D,20191210,000000,12.0333,12.0598,12.0192,12.0333,151036.03365395,0
+HYI.US,D,20191211,000000,12.0276,12.0513,11.9661,12.0134,246133.77311968,0
+HYI.US,D,20191212,000000,11.9991,12.0428,11.9926,12.0069,93786.512488633,0
+HYI.US,D,20191213,000000,12.0069,12.0333,11.9926,11.9926,90357.474467999,0
+HYI.US,D,20191216,000000,12.0276,12.0912,12.0192,12.0428,137542.64235417,0
+HYI.US,D,20191217,000000,12.0721,12.1479,12.0523,12.1479,104322.78079096,0
+HYI.US,D,20191218,000000,12.1621,12.2427,12.1621,12.2171,65635.250536593,0
+HYI.US,D,20191219,000000,12.2342,12.2909,12.2342,12.2747,76329.87958494,0
+HYI.US,D,20191220,000000,12.2747,12.3052,12.1252,12.1696,115002.62950301,0
+HYI.US,D,20191223,000000,12.1999,12.2835,12.1545,12.2427,74144.50128977,0
+HYI.US,D,20191224,000000,12.2747,12.3062,12.2501,12.3062,29966.076101506,0
+HYI.US,D,20191226,000000,12.3258,12.4094,12.2683,12.4094,67313.874444478,0
+HYI.US,D,20191227,000000,12.3942,12.432,12.3431,12.432,43894.431583721,0
+HYI.US,D,20191230,000000,12.432,12.4501,12.2862,12.3592,178397.60335248,0
+HYI.US,D,20191231,000000,12.3592,12.3942,12.2683,12.3942,113469.69748147,0
+HYI.US,D,20200102,000000,12.3847,12.4255,12.3431,12.3592,90488.386018046,0
+HYI.US,D,20200103,000000,12.3098,12.4178,12.3072,12.3592,62318.120776485,0
+HYI.US,D,20200106,000000,12.3337,12.3676,12.3185,12.3185,91218.956926383,0
+HYI.US,D,20200107,000000,12.3514,12.3686,12.2245,12.2683,210362.19206884,0
+HYI.US,D,20200108,000000,12.2597,12.3514,12.2501,12.2835,177936.24571239,0
+HYI.US,D,20200109,000000,12.2501,12.3431,12.2245,12.2747,140146.09301885,0
+HYI.US,D,20200110,000000,12.2909,12.3337,12.2835,12.2975,114584.55713348,0
+HYI.US,D,20200113,000000,12.3258,12.3942,12.2975,12.3431,197317.48954944,0
+HYI.US,D,20200114,000000,12.3514,12.4178,12.3258,12.3761,193217.00196566,0
+HYI.US,D,20200115,000000,12.4027,12.432,12.3761,12.4027,226595.22427489,0
+HYI.US,D,20200116,000000,12.4027,12.432,12.3847,12.3847,147132.96913355,0
+HYI.US,D,20200117,000000,12.4027,12.4197,12.3847,12.3942,200782.42267252,0
+HYI.US,D,20200121,000000,12.3942,12.432,12.3761,12.4094,271352.19405531,0
+HYI.US,D,20200122,000000,12.4255,12.4529,12.4027,12.4255,225631.33520074,0
+HYI.US,D,20200123,000000,12.4178,12.5145,12.4178,12.5125,126333.86875038,0
+HYI.US,D,20200124,000000,12.504,12.5532,12.4861,12.5268,98914.233444982,0
+HYI.US,D,20200127,000000,12.4689,12.4945,12.4255,12.4529,98424.370870606,0
+HYI.US,D,20200128,000000,12.4775,12.5769,12.4605,12.5769,98636.574270282,0
+HYI.US,D,20200129,000000,12.5608,12.6216,12.5608,12.6054,82166.000945183,0
+HYI.US,D,20200130,000000,12.5911,12.6537,12.5695,12.6537,94019.830654445,0
+HYI.US,D,20200131,000000,12.597,12.6216,12.5695,12.6216,76564.253489059,0
+HYI.US,D,20200203,000000,12.6708,12.6783,12.5911,12.6375,65400.876632474,0
+HYI.US,D,20200204,000000,12.6623,12.7455,12.6585,12.6879,89806.379071825,0
+HYI.US,D,20200205,000000,12.7125,12.7646,12.6783,12.6973,55431.539800932,0
+HYI.US,D,20200206,000000,12.7258,12.741,12.6537,12.6783,54307.17850414,0
+HYI.US,D,20200207,000000,12.6879,12.7332,12.6879,12.7125,43752.962650605,0
+HYI.US,D,20200210,000000,12.6879,12.7646,12.6879,12.719,57875.573981278,0
+HYI.US,D,20200211,000000,12.741,12.8477,12.741,12.8308,67136.510408927,0
+HYI.US,D,20200212,000000,12.8857,12.8935,12.8477,12.8857,79215.212377547,0
+HYI.US,D,20200213,000000,12.8857,12.9009,12.6973,12.741,170175.51341875,0
+HYI.US,D,20200214,000000,12.7646,12.9009,12.7455,12.8935,65765.106348335,0
+HYI.US,D,20200218,000000,12.861,13.1085,12.8308,13.0298,98327.242946375,0
+HYI.US,D,20200219,000000,13.0298,13.0534,12.9483,12.9483,107337.9693953,0
+HYI.US,D,20200220,000000,12.9483,12.9483,12.7238,12.8204,145093.28272473,0
+HYI.US,D,20200221,000000,12.8045,12.8281,12.773,12.773,83896.356030102,0
+HYI.US,D,20200224,000000,12.6954,12.7323,12.5239,12.5892,105392.24369579,0
+HYI.US,D,20200225,000000,12.6102,12.6196,12.254,12.3012,218901.00349459,0
+HYI.US,D,20200226,000000,12.3012,12.3999,12.254,12.3012,222468.34323343,0
+HYI.US,D,20200227,000000,12.254,12.254,11.7461,11.9064,477133.53761074,0
+HYI.US,D,20200228,000000,11.6535,13.0544,11.6117,12.6527,372381.07132889,0
+HYI.US,D,20200302,000000,12.0333,12.2359,11.8836,12.0276,217791.42253411,0
+HYI.US,D,20200303,000000,12.0825,12.3696,12.0675,12.1858,154389.05851649,0
+HYI.US,D,20200304,000000,12.254,12.4378,12.254,12.2949,278463.64729021,0
+HYI.US,D,20200305,000000,12.1706,12.2786,11.9813,11.9813,126706.5443727,0
+HYI.US,D,20200306,000000,11.8457,12.0769,11.8088,12.0333,149446.09176385,0
+HYI.US,D,20200309,000000,11.5786,11.6781,11.4129,11.483,372950.1142763,0
+HYI.US,D,20200310,000000,11.5634,11.6535,11.157,11.2262,273361.26405323,0
+HYI.US,D,20200311,000000,10.977,11.0444,10.8674,11.0123,185353.86305627,0
+HYI.US,D,20200312,000000,10.4107,10.4107,9.69839,10.0253,350118.71765244,0
+HYI.US,D,20200313,000000,10.2431,10.3369,9.82061,10.2345,201116.03597748,0
+HYI.US,D,20200316,000000,8.64864,9.58857,8.64864,9.3385,311987.56148579,0
+HYI.US,D,20200317,000000,9.29493,9.47299,9.13768,9.45689,219786.76793403,0
+HYI.US,D,20200318,000000,9.05812,9.28735,7.79966,9.28735,379867.31166276,0
+HYI.US,D,20200319,000000,9.61033,9.65299,8.32062,9.00034,257125.06463226,0
+HYI.US,D,20200320,000000,9.02118,9.32902,8.67923,8.79176,195931.30515257,0
+HYI.US,D,20200323,000000,8.65148,8.77149,7.96504,8.32762,402677.59352045,0
+HYI.US,D,20200324,000000,8.4808,9.21062,8.46659,8.73114,146475.24416838,0
+HYI.US,D,20200325,000000,8.7551,9.70682,8.7551,9.52509,117563.85063542,0
+HYI.US,D,20200326,000000,9.41899,9.81308,9.41047,9.76479,110238.08252421,0
+HYI.US,D,20200327,000000,9.6274,9.69186,9.4332,9.59516,92090.996767838,0
+HYI.US,D,20200330,000000,9.51561,9.87645,9.51561,9.87645,78154.195379169,0
+HYI.US,D,20200331,000000,9.86218,10.0583,9.81689,9.96167,169837.67716056,0
+HYI.US,D,20200401,000000,9.87645,9.87645,9.29493,9.42562,146069.84065855,0
+HYI.US,D,20200402,000000,9.40385,9.56395,9.3868,9.55632,137542.64235417,0
+HYI.US,D,20200403,000000,9.5857,9.5857,9.24282,9.36974,229499.56035702,0
+HYI.US,D,20200406,000000,9.57052,9.8082,9.3868,9.52509,238138.66692193,0
+HYI.US,D,20200407,000000,9.69452,9.91916,9.69452,9.87645,137669.33095096,0
+HYI.US,D,20200408,000000,10.0394,10.1854,9.86218,10.138,129639.38538912,0
+HYI.US,D,20200409,000000,10.4438,10.9534,10.4438,10.8143,225152.03000943,0
+HYI.US,D,20200413,000000,10.9593,10.9593,10.3398,10.5538,109193.95733874,0
+HYI.US,D,20200414,000000,10.8143,10.8398,10.64,10.784,111649.60464047,0
+HYI.US,D,20200415,000000,10.728,10.7442,10.5026,10.6949,128328.158412,0
+HYI.US,D,20200416,000000,10.6069,10.7034,10.5101,10.6675,90671.02874513,0
+HYI.US,D,20200417,000000,10.7924,10.9033,10.5312,10.6552,114570.83253551,0
+HYI.US,D,20200420,000000,10.6154,10.6247,10.5026,10.5583,70688.014073158,0
+HYI.US,D,20200421,000000,10.5026,10.5026,10.2923,10.4201,84092.723355177,0
+HYI.US,D,20200422,000000,10.5357,10.6587,10.3255,10.5263,140472.31615566,0
+HYI.US,D,20200423,000000,10.5205,10.5878,10.3339,10.3339,58559.692404115,0
+HYI.US,D,20200424,000000,10.4467,10.6702,10.3511,10.4467,139989.84374943,0
+HYI.US,D,20200427,000000,10.4165,10.5707,10.4069,10.5263,47057.42355103,0
+HYI.US,D,20200428,000000,10.5707,10.5707,10.261,10.3255,79297.559965483,0
+HYI.US,D,20200429,000000,10.3832,10.7611,10.3832,10.6597,109552.90836306,0
+HYI.US,D,20200430,000000,10.5064,10.7971,10.4648,10.5149,115711.02990689,0
+HYI.US,D,20200501,000000,10.4648,10.5548,10.3595,10.3984,79821.206165679,0
+HYI.US,D,20200504,000000,10.4467,10.766,10.4165,10.7177,95789.248056718,0
+HYI.US,D,20200505,000000,10.7584,10.9126,10.7177,10.7347,92178.623047307,0
+HYI.US,D,20200506,000000,10.7423,10.7981,10.7091,10.7223,147722.07110877,0
+HYI.US,D,20200507,000000,10.8057,10.8473,10.7177,10.7821,56024.864729378,0
+HYI.US,D,20200508,000000,10.8644,10.9667,10.6572,10.7091,391103.53446251,0
+HYI.US,D,20200511,000000,10.7006,10.7905,10.6941,10.766,113891.99280421,0
+HYI.US,D,20200512,000000,10.8209,10.872,10.7498,10.8473,64718.869686251,0
+HYI.US,D,20200513,000000,10.8644,10.8807,10.7006,10.7821,194385.70427134,0
+HYI.US,D,20200514,000000,10.766,10.766,10.4723,10.7177,98973.354790166,0
+HYI.US,D,20200515,000000,10.636,10.6646,10.4648,10.5064,123410.52937873,0
+HYI.US,D,20200518,000000,10.6439,10.8644,10.5804,10.7498,90931.796106922,0
+HYI.US,D,20200519,000000,10.8379,10.9583,10.8123,10.8644,245743.14994614,0
+HYI.US,D,20200520,000000,10.9486,11.0719,10.9486,11.0246,77850.142746798,0
+HYI.US,D,20200521,000000,11.0483,11.1562,10.999,11.1562,106445.87052601,0
+HYI.US,D,20200522,000000,11.1117,11.3664,11.1117,11.3248,104117.96755943,0
+HYI.US,D,20200526,000000,11.4016,11.5152,11.3571,11.4651,283904.92252369,0
+HYI.US,D,20200527,000000,11.5152,11.5871,11.4488,11.5332,107448.82191752,0
+HYI.US,D,20200528,000000,11.5958,11.6364,11.3494,11.4177,82738.211107493,0
+HYI.US,D,20200529,000000,11.4405,11.646,11.4016,11.5958,105770.19800964,0
+HYI.US,D,20200601,000000,11.6801,11.8589,11.5958,11.7672,122132.03028914,0
+HYI.US,D,20200602,000000,11.8107,11.9149,11.646,11.6801,176185.83159964,0
+HYI.US,D,20200603,000000,11.7436,11.7851,11.7074,11.7112,72880.782536474,0
+HYI.US,D,20200604,000000,11.7766,11.7936,11.6554,11.6952,43021.33600396,0
+HYI.US,D,20200605,000000,11.7264,11.8269,11.7037,11.7037,57196.734249977,0
+HYI.US,D,20200608,000000,11.718,11.9395,11.718,11.8828,88820.319493231,0
+HYI.US,D,20200609,000000,11.8828,12.0967,11.8269,12.0542,99586.738746442,0
+HYI.US,D,20200610,000000,12.0626,12.0712,11.8978,12.0296,101966.37289008,0
+HYI.US,D,20200611,000000,11.8742,11.8742,11.3711,11.4177,110581.19747393,0
+HYI.US,D,20200612,000000,11.5958,11.7037,11.5407,11.7037,40410.495171131,0
+HYI.US,D,20200615,000000,11.5569,11.7586,11.482,11.7348,35357.731634566,0
+HYI.US,D,20200616,000000,11.8655,11.9348,11.718,11.718,57481.783592825,0
+HYI.US,D,20200617,000000,11.8022,11.8022,11.6628,11.718,46666.800377498,0
+HYI.US,D,20200618,000000,11.6554,11.8022,11.6554,11.8022,57842.846093766,0
+HYI.US,D,20200619,000000,11.8353,11.8353,11.5634,11.5711,113717.79598358,0
+HYI.US,D,20200622,000000,11.6232,11.6232,11.4764,11.5835,68609.265346978,0
+HYI.US,D,20200623,000000,11.5994,11.6327,11.5835,11.6327,77315.939163533,0
+HYI.US,D,20200624,000000,11.6412,11.6412,11.4764,11.6232,107758.15324142,0
+HYI.US,D,20200625,000000,11.5739,11.6846,11.4839,11.5446,86325.609874154,0
+HYI.US,D,20200626,000000,11.5909,11.6327,11.3863,11.3863,49464.506890639,0
+HYI.US,D,20200629,000000,11.4518,11.6601,11.4345,11.4764,49055.93616589,0
+HYI.US,D,20200630,000000,11.5275,11.536,11.4119,11.5275,69074.845940296,0
+HYI.US,D,20200701,000000,11.6081,11.7899,11.5521,11.7083,95256.100211762,0
+HYI.US,D,20200702,000000,11.7984,11.8722,11.5663,11.6232,62537.714344309,0
+HYI.US,D,20200706,000000,11.6583,11.7727,11.4915,11.5521,43428.850990402,0
+HYI.US,D,20200707,000000,11.5597,11.6846,11.536,11.5521,106163.98839809,0
+HYI.US,D,20200708,000000,11.6327,11.6327,11.5094,11.5521,74313.419418866,0
+HYI.US,D,20200709,000000,11.5275,11.5835,11.4432,11.4764,55416.759464635,0
+HYI.US,D,20200710,000000,11.4678,11.5209,11.3949,11.4518,58117.338053546,0
+HYI.US,D,20200713,000000,11.518,11.518,11.3694,11.4272,80820.990342262,0
+HYI.US,D,20200714,000000,11.4119,11.4764,11.3598,11.4764,76622.319095936,0
+HYI.US,D,20200715,000000,11.4764,11.5275,11.4272,11.518,135518.79201993,0
+HYI.US,D,20200716,000000,11.4678,11.5446,11.4678,11.5446,62284.337150666,0
+HYI.US,D,20200717,000000,11.5446,11.5729,11.4678,11.4764,40554.07558086,0
+HYI.US,D,20200720,000000,11.536,11.6081,11.501,11.5446,52403.682336897,0
+HYI.US,D,20200721,000000,11.5597,11.5909,11.4764,11.4839,64430.653128482,0
+HYI.US,D,20200722,000000,11.5094,11.6081,11.5094,11.5446,70335.397478669,0
+HYI.US,D,20200723,000000,11.5626,11.5958,11.4867,11.5958,54231.165346047,0
+HYI.US,D,20200724,000000,11.6042,11.8476,11.5796,11.8392,150252.67583027,0
+HYI.US,D,20200727,000000,11.8695,11.8695,11.753,11.8126,47483.941826997,0
+HYI.US,D,20200728,000000,11.8306,11.8695,11.7453,11.8211,49262.860874032,0
+HYI.US,D,20200729,000000,11.8542,11.9717,11.8542,11.9538,22635.029298771,0
+HYI.US,D,20200730,000000,11.9101,11.9726,11.8609,11.9016,39400.153611478,0
+HYI.US,D,20200731,000000,11.9016,11.967,11.8306,11.9366,51132.573415454,0
+HYI.US,D,20200803,000000,11.9366,12.0948,11.9016,12.0693,43541.814989235,0
+HYI.US,D,20200804,000000,12.0948,12.1839,12.0807,12.1138,50765.176484673,0
+HYI.US,D,20200805,000000,12.1744,12.254,12.1138,12.1138,43670.615062671,0
+HYI.US,D,20200806,000000,12.1138,12.1934,12.0523,12.0769,53985.178320553,0
+HYI.US,D,20200807,000000,12.0948,12.1138,12.003,12.0428,36083.023851371,0
+HYI.US,D,20200810,000000,12.1441,12.1934,12.0854,12.1299,48222.958641789,0
+HYI.US,D,20200811,000000,12.2094,12.4282,11.8941,11.9197,102046.60900139,0
+HYI.US,D,20200812,000000,11.9971,12.1044,11.9971,12.1044,39690.481645862,0
+HYI.US,D,20200813,000000,12.0854,12.1744,12.0854,12.1385,52931.551490321,0
+HYI.US,D,20200814,000000,12.1688,12.2909,12.0958,12.219,78568.044795453,0
+HYI.US,D,20200817,000000,12.3165,12.3676,12.2094,12.2094,61268.71689948,0
+HYI.US,D,20200818,000000,12.254,12.3298,12.2094,12.2456,30198.338529013,0
+HYI.US,D,20200819,000000,12.219,12.2862,12.219,12.2702,21568.733608857,0
+HYI.US,D,20200820,000000,12.254,12.2862,12.1441,12.1934,44558.490978728,0
+HYI.US,D,20200821,000000,12.2738,12.2738,12.0986,12.164,48245.129146232,0
+HYI.US,D,20200824,000000,12.1971,12.2218,12.0892,12.1081,35108.577394152,0
+HYI.US,D,20200825,000000,12.1158,12.2047,12.0807,12.0807,39058.094400061,0
+HYI.US,D,20200826,000000,12.1158,12.2909,12.1158,12.1479,46319.462474546,0
+HYI.US,D,20200827,000000,12.1479,12.2835,12.1337,12.1706,24124.676049729,0
+HYI.US,D,20200828,000000,12.2313,12.3469,12.219,12.2909,51044.947135987,0
+HYI.US,D,20200831,000000,12.2218,12.3382,12.1706,12.3298,43909.211920018,0
+HYI.US,D,20200901,000000,12.3913,12.3913,12.164,12.2218,48456.276807601,0
+HYI.US,D,20200902,000000,12.2588,12.3298,12.164,12.164,53587.164978871,0
+HYI.US,D,20200903,000000,12.2218,12.2218,12.0456,12.1242,91485.002979711,0
+HYI.US,D,20200904,000000,12.1782,12.1782,12.0059,12.0542,70099.967836243,0
+HYI.US,D,20200908,000000,12.036,12.0456,11.8865,11.9651,82054.092684657,0
+HYI.US,D,20200909,000000,12.0059,12.0542,11.9813,12.0059,111188.24700037,0
+HYI.US,D,20200910,000000,12.0211,12.0807,11.9917,12.0456,96823.871597427,0
+HYI.US,D,20200911,000000,12.0892,12.0986,11.9744,12.0636,53325.341878774,0
+HYI.US,D,20200914,000000,12.036,12.1337,12.0059,12.0986,107317.91036748,0
+HYI.US,D,20200915,000000,12.1242,12.2588,12.1242,12.2588,69993.338267253,0
+HYI.US,D,20200916,000000,12.2588,12.2909,12.1877,12.2588,70935.056836958,0
+HYI.US,D,20200917,000000,12.2047,12.2047,12.1337,12.1706,50841.189642766,0
+HYI.US,D,20200918,000000,12.2141,12.3298,12.1782,12.3214,136963.0420237,0
+HYI.US,D,20200921,000000,12.2673,12.2673,12.1242,12.2047,71518.880120644,0
+HYI.US,D,20200922,000000,12.2264,12.2862,12.039,12.128,80854.773968081,0
+HYI.US,D,20200923,000000,12.1119,12.1194,11.8808,11.896,51770.23935279,0
+HYI.US,D,20200924,000000,11.896,11.896,11.7131,11.8155,150865.00404824,0
+HYI.US,D,20200925,000000,11.7303,11.8306,11.6989,11.7549,72891.339919544,0
+HYI.US,D,20200928,000000,11.7614,11.8419,11.7461,11.8334,191528.87641303,0
+HYI.US,D,20200929,000000,11.8506,11.8713,11.7387,11.8249,79569.94044865,0
+HYI.US,D,20200930,000000,11.7709,11.8884,11.7709,11.8069,149656.18368692,0
+HYI.US,D,20201001,000000,11.932,11.9498,11.8646,11.9234,48815.227831929,0
+HYI.US,D,20201002,000000,11.8732,12.0315,11.8183,11.9936,64484.495782132,0
+HYI.US,D,20201005,000000,12.0315,12.0315,11.9594,12.0237,28543.996602186,0
+HYI.US,D,20201006,000000,11.9991,12.0835,11.9991,12.0665,59908.925960263,0
+HYI.US,D,20201007,000000,12.0835,12.1119,12.0483,12.0665,89094.811453011,0
+HYI.US,D,20201008,000000,12.1365,12.1593,12.093,12.093,51520.029374067,0
+HYI.US,D,20201009,000000,12.1915,12.2501,12.1053,12.1678,65035.591178305,0
+HYI.US,D,20201012,000000,12.2786,12.2786,12.1725,12.1999,85620.376685181,0
+HYI.US,D,20201013,000000,12.2359,12.254,12.1194,12.1194,46555.94785528,0
+HYI.US,D,20201014,000000,12.1432,12.1593,11.9764,12.0087,68312.602882755,0
+HYI.US,D,20201015,000000,11.9991,12.0049,11.896,11.968,52344.560991713,0
+HYI.US,D,20201016,000000,11.9405,11.9991,11.9139,11.9405,86058.508082523,0
+HYI.US,D,20201019,000000,11.9498,12.0163,11.9453,12.0163,83966.034758354,0
+HYI.US,D,20201020,000000,12.0483,12.2796,12.0087,12.2786,75936.089196487,0
+HYI.US,D,20201021,000000,12.254,12.4132,12.2218,12.3346,127237.58074105,0
+HYI.US,D,20201022,000000,12.3204,12.3733,12.2729,12.2729,94284.820969464,0
+HYI.US,D,20201023,000000,12.3288,12.3288,12.2729,12.2826,82163.889468568,0
+HYI.US,D,20201026,000000,12.2663,12.2843,12.1848,12.2209,72237.837907607,0
+HYI.US,D,20201027,000000,12.1848,12.2294,12.0542,12.0683,118666.04142776,0
+HYI.US,D,20201028,000000,11.9774,12.0257,11.933,11.9774,54728.418088572,0
+HYI.US,D,20201029,000000,11.9774,12.145,11.9774,12.0948,53333.787785228,0
+HYI.US,D,20201030,000000,12.0948,12.0948,11.8818,11.9243,98622.849672293,0
+HYI.US,D,20201102,000000,12.0409,12.1385,11.933,11.9946,76548.417414456,0
+HYI.US,D,20201103,000000,12.0409,12.1385,12.003,12.0948,48281.024248665,0
+HYI.US,D,20201104,000000,12.1044,12.1944,12.0589,12.0854,62967.399835194,0
+HYI.US,D,20201105,000000,12.1138,12.2729,12.1138,12.2729,54751.644331321,0
+HYI.US,D,20201106,000000,12.2729,12.3431,12.2122,12.3288,45339.737325793,0
+HYI.US,D,20201109,000000,12.5088,12.6177,12.3829,12.3829,77286.378490942,0
+HYI.US,D,20201110,000000,12.4265,12.5532,12.3072,12.5088,67553.527040133,0
+HYI.US,D,20201111,000000,12.4643,12.6177,12.4566,12.6015,46233.94767169,0
+HYI.US,D,20201112,000000,12.5439,12.5705,12.2899,12.4094,76477.682947898,0
+HYI.US,D,20201113,000000,12.4094,12.4433,12.3288,12.3961,24541.692680935,0
+HYI.US,D,20201116,000000,12.5088,12.6083,12.4738,12.5779,52234.764207803,0
+HYI.US,D,20201117,000000,12.5779,12.7057,12.5552,12.6527,43839.533191766,0
+HYI.US,D,20201118,000000,12.6698,12.7711,12.5705,12.7219,56186.392690324,0
+HYI.US,D,20201119,000000,12.7012,12.775,12.6462,12.6462,31692.208233199,0
+HYI.US,D,20201120,000000,12.6462,12.8271,12.6462,12.775,52474.416803454,0
+HYI.US,D,20201123,000000,12.7912,12.882,12.7656,12.8005,31778.77877436,0
+HYI.US,D,20201124,000000,12.9028,13.0732,12.8857,12.9976,58201.797118094,0
+HYI.US,D,20201125,000000,12.972,13.0563,12.9634,13.0392,43282.103365752,0
+HYI.US,D,20201127,000000,13.0307,13.0563,12.9198,12.9976,44402.241709314,0
+HYI.US,D,20201130,000000,12.9454,12.988,12.846,12.972,53650.509277283,0
+HYI.US,D,20201201,000000,13.0732,13.0988,12.9028,12.9976,71578.001465829,0
+HYI.US,D,20201202,000000,12.9454,13.0307,12.846,12.9028,102644.15688307,0
+HYI.US,D,20201203,000000,12.9028,12.9198,12.846,12.8773,73917.517553798,0
+HYI.US,D,20201204,000000,12.8943,12.9198,12.7656,12.8601,103293.43594178,0
+HYI.US,D,20201207,000000,12.8271,12.8271,12.7559,12.7656,74644.921247215,0
+HYI.US,D,20201208,000000,12.7912,12.809,12.741,12.7656,68786.629382528,0
+HYI.US,D,20201209,000000,12.7656,12.8601,12.7656,12.8364,104746.13185201,0
+HYI.US,D,20201210,000000,12.8005,12.8773,12.7656,12.8697,94017.719177831,0
+HYI.US,D,20201211,000000,12.8176,12.9294,12.8176,12.9198,72085.81159142,0
+HYI.US,D,20201214,000000,12.9454,13.0051,12.8697,12.8697,93610.204191389,0
+HYI.US,D,20201215,000000,12.8943,12.972,12.8697,12.9066,68396.006208995,0
+HYI.US,D,20201216,000000,12.9369,13.0563,12.8487,12.9976,81987.581171325,0
+HYI.US,D,20201217,000000,13.0307,13.0573,12.9198,12.9815,60942.493762665,0
+HYI.US,D,20201218,000000,12.9976,12.9976,12.9198,12.9815,104802.08598225,0
+HYI.US,D,20201221,000000,12.9624,12.9624,12.8697,12.9294,81333.023421081,0
+HYI.US,D,20201222,000000,13.0013,13.0278,12.9313,12.9663,77380.339200251,0
+HYI.US,D,20201223,000000,12.9569,13.0855,12.9483,12.9663,101367.76927009,0
+HYI.US,D,20201224,000000,13.0184,13.0855,12.9483,13.0099,41806.181212781,0
+HYI.US,D,20201228,000000,13.0525,13.08,13.0099,13.0278,43335.946019401,0
+HYI.US,D,20201229,000000,13.0525,13.1217,12.9663,13.0184,130126.08074858,0
+HYI.US,D,20201230,000000,13.0184,13.1642,13.0184,13.0696,132563.78049907,0
+HYI.US,D,20201231,000000,13.1464,13.2315,13.1075,13.2221,300439.89588552,0
+HYI.US,D,20210104,000000,13.2221,13.2315,12.9483,13.1311,86378.396789496,0
+HYI.US,D,20210105,000000,13.1027,13.1727,13.0431,13.0525,38117.431568662,0
+HYI.US,D,20210106,000000,13.0696,13.2409,13.0353,13.1217,48137.443838934,0
+HYI.US,D,20210107,000000,13.1549,13.207,13.0943,13.1027,77937.769026265,0
+HYI.US,D,20210108,000000,13.1217,13.2221,13.1217,13.1519,68631.435851421,0
+HYI.US,D,20210111,000000,13.1376,13.1549,13.0353,13.0855,44229.10062699,0
+HYI.US,D,20210112,000000,13.0609,13.112,12.9938,13.0696,52516.646335728,0
+HYI.US,D,20210113,000000,13.112,13.1376,12.9938,12.9938,66211.683652131,0
+HYI.US,D,20210114,000000,13.0184,13.1027,13.0184,13.0609,47004.636635688,0
+HYI.US,D,20210115,000000,13.0184,13.2409,13.0099,13.1642,35373.56770917,0
+HYI.US,D,20210119,000000,13.2144,13.2485,13.1727,13.2315,54536.273716726,0
+HYI.US,D,20210120,000000,13.2485,13.2921,13.2221,13.2221,46002.740982492,0
+HYI.US,D,20210121,000000,13.2106,13.3403,13.2106,13.2873,44630.281183592,0
+HYI.US,D,20210122,000000,13.2523,13.3053,13.0554,13.296,27054.349851226,0
+HYI.US,D,20210125,000000,13.2617,13.2892,13.1765,13.2106,41773.45332527,0
+HYI.US,D,20210126,000000,13.1927,13.2173,13.0383,13.0458,61865.209042848,0
+HYI.US,D,20210127,000000,12.9417,13.0629,12.9255,12.9871,68750.734280095,0
+HYI.US,D,20210128,000000,12.9331,13.0554,12.9331,12.9777,44891.048545384,0
+HYI.US,D,20210129,000000,12.9075,13.0023,12.8915,12.9501,51192.750498945,0
+HYI.US,D,20210201,000000,13.0298,13.0298,12.9161,12.9777,107550.17279498,0
+HYI.US,D,20210202,000000,13.0629,13.1331,13.0298,13.0713,67279.035080352,0
+HYI.US,D,20210203,000000,13.1331,13.2021,13.0837,13.1765,106197.77202391,0
+HYI.US,D,20210204,000000,13.2353,13.2353,13.1587,13.1587,43095.237685438,0
+HYI.US,D,20210205,000000,13.2617,13.2617,13.1587,13.1765,59822.355419102,0
+HYI.US,D,20210208,000000,13.2106,13.2617,13.1765,13.1927,58647.318683581,0
+HYI.US,D,20210209,000000,13.2106,13.2789,13.1765,13.2704,45922.504871171,0
+HYI.US,D,20210210,000000,13.3053,13.3556,13.2704,13.3148,57111.219447122,0
+HYI.US,D,20210211,000000,13.3727,13.3915,13.2873,13.296,56702.648722373,0
+HYI.US,D,20210212,000000,13.3148,13.4078,13.296,13.3235,36777.699657275,0
+HYI.US,D,20210216,000000,13.2021,13.3403,13.1842,13.2438,87595.66305729,0
+HYI.US,D,20210217,000000,13.3148,13.3556,13.2021,13.3489,72529.221680295,0
+HYI.US,D,20210218,000000,13.3177,13.3433,13.205,13.2646,61058.624976418,0
+HYI.US,D,20210219,000000,13.3093,13.3349,13.2381,13.2458,36877.994796425,0
+HYI.US,D,20210222,000000,13.2817,13.3349,13.2381,13.2381,39418.101162696,0
+HYI.US,D,20210223,000000,13.2381,13.3945,13.1908,13.2286,53441.473092526,0
+HYI.US,D,20210224,000000,13.2458,13.2601,13.171,13.1956,63126.816319527,0
+HYI.US,D,20210225,000000,13.2286,13.2732,13.0184,13.0732,67321.264612626,0
+HYI.US,D,20210226,000000,13.0904,13.3945,12.9805,13.3679,81774.322033344,0
+HYI.US,D,20210301,000000,13.3763,13.4029,13.2551,13.3595,99062.036807939,0
+HYI.US,D,20210302,000000,13.3433,13.4834,13.2817,13.4834,62040.461601784,0
+HYI.US,D,20210303,000000,13.4834,13.4834,13.3526,13.4379,17551.649351309,0
+HYI.US,D,20210304,000000,13.4379,13.4569,13.117,13.117,43885.985677267,0
+HYI.US,D,20210305,000000,13.2125,13.2902,13.0904,13.205,48693.817926642,0
+HYI.US,D,20210308,000000,13.205,13.2902,13.117,13.2882,81186.275796431,0
+HYI.US,D,20210309,000000,13.3349,13.3526,13.2732,13.327,54037.965235895,0
+HYI.US,D,20210310,000000,13.3093,13.3945,13.2646,13.2902,56551.678144494,0
+HYI.US,D,20210311,000000,13.3349,13.3802,13.1519,13.2646,38659.025320074,0
+HYI.US,D,20210312,000000,13.2817,13.327,13.2125,13.2646,19170.096175704,0
+HYI.US,D,20210315,000000,13.2551,13.3763,13.2551,13.3177,38720.258141871,0
+HYI.US,D,20210316,000000,13.3177,13.3349,13.2646,13.2817,42423.788122285,0
+HYI.US,D,20210317,000000,13.2732,13.3349,13.2732,13.3177,49112.94603446,0
+HYI.US,D,20210318,000000,13.2902,13.3186,13.1869,13.1956,22532.622683006,0
+HYI.US,D,20210319,000000,13.2286,13.3177,13.2286,13.2732,28217.77346537,0
+HYI.US,D,20210322,000000,13.2817,13.327,13.2646,13.2817,37411.142641383,0
+HYI.US,D,20210323,000000,13.2325,13.3216,13.2325,13.2769,40240.521303729,0
+HYI.US,D,20210324,000000,13.3216,13.3472,13.3216,13.3472,63961.905320243,0
+HYI.US,D,20210325,000000,13.3385,13.3546,13.2769,13.3385,49502.513469685,0
+HYI.US,D,20210326,000000,13.3385,13.3983,13.3034,13.33,31748.162363462,0
+HYI.US,D,20210329,000000,13.3385,13.3906,13.3216,13.3216,34352.66876645,0
+HYI.US,D,20210330,000000,13.33,13.364,13.3167,13.3472,25788.51962132,0
+HYI.US,D,20210331,000000,13.3906,13.4948,13.3782,13.4787,40856.016736619,0
+HYI.US,D,20210401,000000,13.5385,13.5385,13.3718,13.4246,53430.915709458,0
+HYI.US,D,20210405,000000,13.4246,13.4948,13.3546,13.364,35709.292490746,0
+HYI.US,D,20210406,000000,13.364,13.4162,13.294,13.3216,57066.878438234,0
+HYI.US,D,20210407,000000,13.3034,13.3906,13.3034,13.3718,50115.897425963,0
+HYI.US,D,20210408,000000,13.3718,13.4246,13.3718,13.3983,97572.39005698,0
+HYI.US,D,20210409,000000,13.4246,13.6095,13.4068,13.5298,139721.68621949,0
+HYI.US,D,20210412,000000,13.5129,13.5298,13.4521,13.4521,35279.606999861,0
+HYI.US,D,20210413,000000,13.4948,13.5385,13.4787,13.4948,22006.865006199,0
+HYI.US,D,20210414,000000,13.5129,13.5129,13.4521,13.4882,41797.735306325,0
+HYI.US,D,20210415,000000,13.5129,13.5385,13.4608,13.4948,55972.077814035,0
+HYI.US,D,20210416,000000,13.5298,13.5298,13.4333,13.4608,40259.52459325,0
+HYI.US,D,20210419,000000,13.5033,13.5033,13.4162,13.4162,56608.688013063,0
+HYI.US,D,20210420,000000,13.4428,13.4608,13.3983,13.4428,33296.930459604,0
+HYI.US,D,20210421,000000,13.4702,13.5298,13.4237,13.5298,55256.287241993,0
+HYI.US,D,20210422,000000,13.5772,13.5772,13.4361,13.4361,33741.396286787,0
+HYI.US,D,20210423,000000,13.4456,13.6568,13.4456,13.5952,61968.671396919,0
+HYI.US,D,20210426,000000,13.5498,13.6228,13.5337,13.5858,36845.266908913,0
+HYI.US,D,20210427,000000,13.6396,13.6396,13.5071,13.5071,39816.114504377,0
+HYI.US,D,20210428,000000,13.5156,13.5156,13.4551,13.4986,40484.39685261,0
+HYI.US,D,20210429,000000,13.5156,13.5337,13.4731,13.4986,39267.130584815,0
+HYI.US,D,20210430,000000,13.4986,13.5858,13.4986,13.5858,73004.303918376,0
+HYI.US,D,20210503,000000,13.6484,13.6568,13.5772,13.6142,133065.25619483,0
+HYI.US,D,20210504,000000,13.6142,13.6396,13.5602,13.5952,22503.062010416,0
+HYI.US,D,20210505,000000,13.5952,13.6133,13.5686,13.5858,19183.820773691,0
+HYI.US,D,20210506,000000,13.6312,13.6652,13.6046,13.6568,55490.661146114,0
+HYI.US,D,20210507,000000,13.6396,13.6568,13.5659,13.6142,40781.059316835,0
+HYI.US,D,20210510,000000,13.6228,13.6228,13.5772,13.5952,25001.994582719,0
+HYI.US,D,20210511,000000,13.5686,13.5952,13.5071,13.5498,54469.762203393,0
+HYI.US,D,20210512,000000,13.5337,13.5488,13.3413,13.4361,98198.442872939,0
+HYI.US,D,20210513,000000,13.4731,13.4986,13.4456,13.4731,35488.643184617,0
+HYI.US,D,20210514,000000,13.4901,13.5772,13.4731,13.4901,61614.999064124,0
+HYI.US,D,20210517,000000,13.5156,13.5593,13.4551,13.4731,44264.995729424,0
+HYI.US,D,20210518,000000,13.4901,13.5156,13.4825,13.4901,31670.037728756,0
+HYI.US,D,20210519,000000,13.4645,13.5686,13.4645,13.5421,55936.182711602,0
+HYI.US,D,20210520,000000,13.5536,13.6701,13.545,13.6265,81283.403720659,0
+HYI.US,D,20210521,000000,13.6179,13.6701,13.5024,13.5536,41167.45953714,0
+HYI.US,D,20210524,000000,13.5631,13.58,13.5185,13.5536,78446.634890167,0
+HYI.US,D,20210525,000000,13.545,13.7259,13.5411,13.6862,53342.233691683,0
+HYI.US,D,20210526,000000,13.6607,13.7041,13.6265,13.6361,55477.992286431,0
+HYI.US,D,20210527,000000,13.6862,13.7041,13.5536,13.6701,75074.606738101,0
+HYI.US,D,20210528,000000,13.6785,13.6957,13.6662,13.6862,34139.409628468,0
+HYI.US,D,20210601,000000,13.7496,13.7496,13.6607,13.7041,38454.212088545,0
+HYI.US,D,20210602,000000,13.7041,13.759,13.6785,13.7136,88046.463314313,0
+HYI.US,D,20210603,000000,13.7402,13.7771,13.6862,13.759,61321.503814822,0
+HYI.US,D,20210604,000000,13.7677,13.7771,13.7213,13.7496,37134.539204988,0
+HYI.US,D,20210607,000000,13.7677,13.7704,13.6701,13.7136,53174.371300894,0
+HYI.US,D,20210608,000000,13.6957,13.7307,13.6701,13.6701,53731.801126909,0
+HYI.US,D,20210609,000000,13.6862,13.7572,13.6862,13.6957,56194.838596781,0
+HYI.US,D,20210610,000000,13.6862,13.7771,13.6862,13.6862,73910.127385651,0
+HYI.US,D,20210611,000000,13.6862,13.8556,13.6862,13.7041,68487.85544169,0
+HYI.US,D,20210614,000000,13.7213,13.7496,13.6862,13.7041,41185.407088355,0
+HYI.US,D,20210615,000000,13.759,13.759,13.6785,13.7041,66845.126636239,0
+HYI.US,D,20210616,000000,13.7213,13.7544,13.6785,13.6957,74249.019382147,0
+HYI.US,D,20210617,000000,13.7041,13.7213,13.6265,13.6435,32557.913644813,0
+HYI.US,D,20210618,000000,13.6179,13.6957,13.5536,13.5631,96992.789726523,0
+HYI.US,D,20210621,000000,13.58,13.6607,13.564,13.6435,56938.078364799,0
+HYI.US,D,20210622,000000,13.7174,13.7354,13.6558,13.7354,55217.22492464,0
+HYI.US,D,20210623,000000,13.7449,13.7629,13.6899,13.6993,39628.19308576,0
+HYI.US,D,20210624,000000,13.7354,13.7904,13.7354,13.7904,52743.630071702,0
+HYI.US,D,20210625,000000,13.7989,13.8073,13.6899,13.6993,44262.884252811,0
+HYI.US,D,20210628,000000,13.7629,13.7819,13.7126,13.7723,35973.227067458,0
+HYI.US,D,20210629,000000,13.7723,13.8594,13.7723,13.8161,67346.602331991,0
+HYI.US,D,20210630,000000,13.832,13.9571,13.7989,13.9571,136203.96618108,0
+HYI.US,D,20210701,000000,14.0103,14.0103,13.868,13.868,128810.63081823,0
+HYI.US,D,20210702,000000,13.8955,13.9419,13.851,13.8776,49722.10703751,0
+HYI.US,D,20210706,000000,13.9049,13.9088,13.7819,13.7904,98439.151206901,0
+HYI.US,D,20210707,000000,13.7989,13.8417,13.7989,13.8161,52245.321590871,0
+HYI.US,D,20210708,000000,13.8073,13.8073,13.6993,13.7904,66949.644728617,0
+HYI.US,D,20210709,000000,13.7989,13.8244,13.7723,13.7723,61916.940219883,0
+HYI.US,D,20210712,000000,13.7723,13.8169,13.7619,13.7904,54993.40840359,0
+HYI.US,D,20210713,000000,13.8073,13.851,13.8073,13.832,58173.292183809,0
+HYI.US,D,20210714,000000,13.8594,13.8955,13.832,13.8594,91793.278565307,0
+HYI.US,D,20210715,000000,13.8594,13.9049,13.7723,13.8073,49368.434704715,0
+HYI.US,D,20210716,000000,13.8594,13.8869,13.7904,13.868,128096.95172281,0
+HYI.US,D,20210719,000000,13.832,13.832,13.6993,13.7904,102419.2846237,0
+HYI.US,D,20210720,000000,13.8161,13.9503,13.8161,13.8417,81033.193741937,0
+HYI.US,D,20210721,000000,13.8776,14.0216,13.8244,14.0103,110409.11212992,0
+HYI.US,D,20210722,000000,14.0319,14.0319,13.8899,13.9532,94890.814757592,0
+HYI.US,D,20210723,000000,13.9778,14.1133,13.9267,14.0235,77641.106562042,0
+HYI.US,D,20210726,000000,14.0698,14.0698,13.9873,14.0319,36231.882952634,0
+HYI.US,D,20210727,000000,14.0413,14.0508,13.997,14.0413,50748.284671764,0
+HYI.US,D,20210728,000000,14.0413,14.0508,14.0138,14.0508,40648.036290171,0
+HYI.US,D,20210729,000000,14.0698,14.0972,13.997,14.0413,57274.858884682,0
+HYI.US,D,20210730,000000,14.0413,14.0972,14.0063,14.0603,55108.483879035,0
+HYI.US,D,20210802,000000,14.1133,14.1228,13.9173,13.9704,62319.176514791,0
+HYI.US,D,20210803,000000,14.0138,14.2128,13.9704,14.1939,89828.549576268,0
+HYI.US,D,20210804,000000,14.2033,14.2128,14.0972,14.1399,107561.78591635,0
+HYI.US,D,20210805,000000,14.1493,14.1577,14.0508,14.1399,58929.20081151,0
+HYI.US,D,20210806,000000,14.1399,14.1749,14.0603,14.1133,52054.232957331,0
+HYI.US,D,20210809,000000,14.1133,14.1493,14.0603,14.0793,57877.685457892,0
+HYI.US,D,20210810,000000,14.104,14.104,13.9778,14.0138,66256.024661019,0
+HYI.US,D,20210811,000000,14.0508,14.0972,13.997,14.0972,38745.595861235,0
+HYI.US,D,20210812,000000,14.104,14.1664,14.0793,14.1577,57711.934543718,0
+HYI.US,D,20210813,000000,14.1664,14.2033,14.1228,14.2033,58923.922119975,0
+HYI.US,D,20210816,000000,14.1843,14.1843,14.1399,14.1664,58970.374605477,0
+HYI.US,D,20210817,000000,14.1664,14.1843,14.1409,14.1577,44301.946570163,0
+HYI.US,D,20210818,000000,14.1664,14.2109,14.1577,14.1749,61494.644897145,0
+HYI.US,D,20210819,000000,14.1399,14.2033,14.0793,14.1133,101352.9889338,0
+HYI.US,D,20210820,000000,14.0972,14.0972,14.0138,14.0235,64331.413727639,0
+HYI.US,D,20210823,000000,14.0736,14.083,13.9817,14.0005,111874.47689981,0
+HYI.US,D,20210824,000000,14.0271,14.083,13.9741,14.0083,55396.700436804,0
+HYI.US,D,20210825,000000,14.0005,14.0452,14.0005,14.0452,103537.31149066,0
+HYI.US,D,20210826,000000,14.0452,14.0452,14.0083,14.0177,74637.531079066,0
+HYI.US,D,20210827,000000,14.0357,14.0926,14.0177,14.0271,44690.458267082,0
+HYI.US,D,20210830,000000,14.0452,14.0992,14.0404,14.0641,80479.98686915,0
+HYI.US,D,20210831,000000,14.0546,14.1445,14.0271,14.1445,93615.482882923,0
+HYI.US,D,20210901,000000,14.1532,14.2081,14.0736,14.1266,61277.162805934,0
+HYI.US,D,20210902,000000,14.1797,14.2175,14.1095,14.2175,76680.384702813,0
+HYI.US,D,20210903,000000,14.1445,14.1797,14.0177,14.1266,106243.16877111,0
+HYI.US,D,20210907,000000,14.1617,14.2081,14.1085,14.1891,112060.28684182,0
+HYI.US,D,20210908,000000,14.1986,14.2972,14.1569,14.28,62274.835505903,0
+HYI.US,D,20210909,000000,14.2885,14.388,14.2525,14.3056,100152.61447891,0
+HYI.US,D,20210910,000000,14.3521,14.3777,14.3237,14.3425,29621.905413476,0
+HYI.US,D,20210913,000000,14.37,14.3975,14.3332,14.3521,39148.88789445,0
+HYI.US,D,20210914,000000,14.3521,14.3975,14.2885,14.3332,47004.636635688,0
+HYI.US,D,20210915,000000,14.3795,14.4156,14.37,14.3975,54790.706648675,0
+HYI.US,D,20210916,000000,14.389,14.4156,14.3425,14.389,56649.86180703,0
+HYI.US,D,20210917,000000,14.389,14.3975,14.2885,14.3521,64978.581309736,0
+HYI.US,D,20210920,000000,14.28,14.2972,14.2451,14.2619,76852.470046829,0
+HYI.US,D,20210921,000000,14.3141,14.3975,14.2885,14.3237,59696.722560588,0
+HYI.US,D,20210922,000000,14.3833,14.3918,14.3189,14.3738,64213.171037273,0
+HYI.US,D,20210923,000000,14.3918,14.3918,14.2745,14.3009,45404.137362511,0
+HYI.US,D,20210924,000000,14.3464,14.3558,14.1645,14.2014,45568.832538378,0
+HYI.US,D,20210927,000000,14.2298,14.2745,14.1428,14.2109,68362.222583176,0
+HYI.US,D,20210928,000000,14.2014,14.2205,14.066,14.2014,40494.954235679,0
+HYI.US,D,20210929,000000,14.2383,14.3833,14.2014,14.3654,60540.257467756,0
+HYI.US,D,20210930,000000,14.3833,14.4638,14.283,14.4289,94659.608068393,0
+HYI.US,D,20211001,000000,14.4449,14.4449,14.3179,14.3273,48949.306596899,0
+HYI.US,D,20211004,000000,14.3179,14.3558,14.2109,14.3558,47591.627134294,0
+HYI.US,D,20211005,000000,14.3558,14.3956,14.3273,14.3654,28496.488378377,0
+HYI.US,D,20211006,000000,14.2564,14.3654,14.102,14.2298,62367.740476908,0
+HYI.US,D,20211007,000000,14.2745,14.2859,14.192,14.2109,43317.998468183,0
+HYI.US,D,20211008,000000,14.247,14.3558,14.2337,14.337,52442.74465425,0
+HYI.US,D,20211011,000000,14.3918,14.4192,14.247,14.2923,43937.716854302,0
+HYI.US,D,20211012,000000,14.3273,14.3473,14.1826,14.2564,57238.963782251,0
+HYI.US,D,20211013,000000,14.2745,14.3558,14.2014,14.3009,31750.273840076,0
+HYI.US,D,20211014,000000,14.3009,14.4819,14.3009,14.4289,77045.670156981,0
+HYI.US,D,20211015,000000,14.4372,14.4628,14.3302,14.3738,47523.004144349,0
+HYI.US,D,20211018,000000,14.3464,14.39,14.3179,14.3179,72529.221680295,0
+HYI.US,D,20211019,000000,14.3179,14.4819,14.3179,14.4013,76007.879401352,0
+HYI.US,D,20211020,000000,14.4449,14.4544,14.3558,14.3918,41853.689436588,0
+HYI.US,D,20211021,000000,14.3956,14.3956,14.3218,14.3501,43402.45753273,0
+HYI.US,D,20211022,000000,14.3956,14.4325,14.3218,14.4325,38065.700391626,0
+HYI.US,D,20211025,000000,14.4486,14.5236,14.3501,14.4865,68838.360559562,0
+HYI.US,D,20211026,000000,14.5056,14.533,14.4146,14.5139,110420.72525129,0
+HYI.US,D,20211027,000000,14.5508,14.5508,14.4486,14.5236,73774.992882373,0
+HYI.US,D,20211028,000000,14.5415,14.5774,14.4525,14.5508,67594.700834099,0
+HYI.US,D,20211029,000000,14.5774,14.6418,14.533,14.5946,55611.015313094,0
+HYI.US,D,20211101,000000,14.6325,14.6874,14.5508,14.5946,78769.69081206,0
+HYI.US,D,20211102,000000,14.6039,14.6599,14.5415,14.6134,61492.533420532,0
+HYI.US,D,20211103,000000,14.5508,14.6694,14.5056,14.6694,51523.196588987,0
+HYI.US,D,20211104,000000,14.6418,14.8151,14.6418,14.8058,52777.41369752,0
+HYI.US,D,20211105,000000,14.8332,15.0424,14.7963,14.9878,71263.391450387,0
+HYI.US,D,20211108,000000,14.9705,15.16,14.8332,14.9147,184392.08545873,0
+HYI.US,D,20211109,000000,14.8692,14.9421,14.5395,14.6039,101911.47449812,0
+HYI.US,D,20211110,000000,14.6039,14.6134,14.4325,14.4325,59527.804431492,0
+HYI.US,D,20211111,000000,14.496,14.569,14.4325,14.4581,71997.129573646,0
+HYI.US,D,20211112,000000,14.4486,14.5605,14.4486,14.5056,76013.158092887,0
+HYI.US,D,20211115,000000,14.4677,14.479,14.2771,14.3777,72781.543135632,0
+HYI.US,D,20211116,000000,14.3777,14.4677,14.3777,14.4392,23737.220091117,0
+HYI.US,D,20211117,000000,14.423,14.4412,14.2953,14.2953,32077.552715197,0
+HYI.US,D,20211118,000000,14.2953,14.3691,14.2687,14.3597,51999.334565375,0
+HYI.US,D,20211119,000000,14.3538,14.4439,14.3255,14.391,21472.661422934,0
+HYI.US,D,20211122,000000,14.4269,14.4363,14.226,14.2707,41038.659463705,0
+HYI.US,D,20211123,000000,14.2707,14.2707,14.1266,14.1331,33034.0516212,0
+HYI.US,D,20211124,000000,14.1693,14.2707,13.9325,14.1607,61787.084408143,0
+HYI.US,D,20211126,000000,14.1153,14.1153,13.9865,14.0698,16335.438821822,0
+HYI.US,D,20211129,000000,14.1522,14.1522,14.0319,14.0603,40539.295244566,0
+HYI.US,D,20211130,000000,14.0698,14.2072,13.939,14.0319,77330.719499829,0
+HYI.US,D,20211201,000000,14.1238,14.1976,13.7297,13.7487,116234.6761071,0
+HYI.US,D,20211202,000000,13.8131,13.8585,13.7392,13.7392,100435.55234515,0
+HYI.US,D,20211203,000000,13.7667,13.8387,13.6578,13.7116,81614.905549011,0
+HYI.US,D,20211206,000000,13.7116,13.8302,13.7116,13.8131,58743.390869504,0
+HYI.US,D,20211207,000000,13.867,13.9684,13.8585,13.9135,40529.793599804,0
+HYI.US,D,20211208,000000,13.9135,13.9591,13.849,13.8585,47966.414233224,0
+HYI.US,D,20211209,000000,13.8131,13.9865,13.8131,13.9768,80376.524515078,0
+HYI.US,D,20211210,000000,14.0054,14.0319,13.8215,13.8215,60993.169201394,0
+HYI.US,D,20211213,000000,13.8215,13.886,13.8046,13.867,78386.457806675,0
+HYI.US,D,20211214,000000,13.8215,13.867,13.7856,13.7856,42962.214658777,0
+HYI.US,D,20211215,000000,13.7762,13.8302,13.7023,13.8131,70004.951388626,0
+HYI.US,D,20211216,000000,13.8585,13.867,13.8215,13.849,50394.612338969,0
+HYI.US,D,20211217,000000,13.849,13.849,13.688,13.7297,59444.401105251,0
+HYI.US,D,20211220,000000,13.7297,13.7487,13.6578,13.7023,27662.45511597,0
+HYI.US,D,20211221,000000,13.6928,13.8974,13.6578,13.7581,46438.760903219,0
+HYI.US,D,20211222,000000,13.743,13.8717,13.6607,13.8443,120071.22911416,0
+HYI.US,D,20211223,000000,13.854,14.0196,13.8358,14.0015,65234.069979993,0
+HYI.US,D,20211227,000000,14.0196,14.0943,13.8908,13.8992,30528.784619056,0
+HYI.US,D,20211228,000000,13.8992,13.9817,13.8481,13.9088,42709.893203441,0
+HYI.US,D,20211229,000000,13.9552,13.9552,13.8813,13.9182,28996.908335824,0
+HYI.US,D,20211230,000000,13.9371,13.9827,13.9088,13.9552,61138.861087738,0
+HYI.US,D,20211231,000000,14.0015,14.6931,13.9276,14.5453,342226.01807046,0
+HYI.US,D,20220103,000000,14.4525,14.6001,14.4166,14.5453,88535.270150381,0
+HYI.US,D,20220104,000000,14.5547,14.5547,14.4166,14.4354,63940.790554107,0
+HYI.US,D,20220105,000000,14.4166,14.443,14.2411,14.2411,73759.156807771,0
+HYI.US,D,20220106,000000,14.2687,14.3237,14.1853,14.2138,53481.591148186,0
+HYI.US,D,20220107,000000,14.2411,14.2963,14.0375,14.0375,39634.527515598,0
+HYI.US,D,20220110,000000,13.9733,14.1493,13.9276,13.9733,54849.827993857,0
+HYI.US,D,20220111,000000,13.9371,14.0565,13.9182,14.0375,76782.791318577,0
+HYI.US,D,20220112,000000,14.029,14.066,13.9635,14.0471,77696.004953997,0
+HYI.US,D,20220113,000000,14.0103,14.0375,13.9276,13.9552,64947.964898837,0
+HYI.US,D,20220114,000000,13.9276,13.9635,13.8073,13.8813,49778.061167773,0
+HYI.US,D,20220118,000000,13.854,13.8992,13.7336,13.7336,106995.91018389,0
+HYI.US,D,20220119,000000,13.7155,13.7836,13.706,13.7336,41273.033367823,0
+HYI.US,D,20220120,000000,13.7155,13.8397,13.706,13.7336,51749.124586653,0
+HYI.US,D,20220121,000000,13.7563,13.7836,13.4588,13.5148,139125.19407613,0
+HYI.US,D,20220124,000000,13.385,13.6539,13.2267,13.5517,253890.28246007,0
+HYI.US,D,20220125,000000,13.4588,13.5611,13.2827,13.3385,51218.088218308,0
+HYI.US,D,20220126,000000,13.4398,13.5508,13.3196,13.3196,64764.266433446,0
+HYI.US,D,20220127,000000,13.3659,13.5887,13.3659,13.5517,48566.073591513,0
+HYI.US,D,20220128,000000,13.4123,13.4957,13.2911,13.3659,83848.847806294,0
+HYI.US,D,20220131,000000,13.3103,13.4304,13.2911,13.3481,103176.24898971,0
+HYI.US,D,20220201,000000,13.3945,13.4777,13.3566,13.4684,65675.368592253,0
+HYI.US,D,20220202,000000,13.4873,13.5754,13.4588,13.4777,58710.662981992,0
+HYI.US,D,20220203,000000,13.4123,13.6255,13.4123,13.6075,95181.142791977,0
+HYI.US,D,20220204,000000,13.6075,13.7099,13.5982,13.673,23256.859161503,0
+HYI.US,D,20220207,000000,13.7099,13.7279,13.5148,13.5517,45843.324498157,0
+HYI.US,D,20220208,000000,13.543,13.5839,13.3659,13.3659,52424.797103033,0
+HYI.US,D,20220209,000000,13.4684,13.7563,13.4123,13.7003,173798.80728786,0
+HYI.US,D,20220210,000000,13.673,13.7279,13.5517,13.6255,80088.30795731,0
+HYI.US,D,20220211,000000,13.6445,13.6775,13.4777,13.5242,54987.073973748,0
+HYI.US,D,20220214,000000,13.5242,13.5706,13.3659,13.3754,79259.553386437,0
+HYI.US,D,20220215,000000,13.4038,13.5043,13.385,13.4588,28035.130738286,0
+HYI.US,D,20220216,000000,13.422,13.5337,13.3659,13.5052,35075.849506639,0
+HYI.US,D,20220217,000000,13.546,13.6218,13.3595,13.3782,39251.294510214,0
+HYI.US,D,20220218,000000,13.3595,13.4485,13.3128,13.3128,30319.7484343,0
+HYI.US,D,20220222,000000,13.275,13.275,12.9861,13.0421,81772.210556729,0
+HYI.US,D,20220223,000000,13.0515,13.0979,13.0137,13.0515,60747.1821759,0
+HYI.US,D,20220224,000000,12.8925,13.0781,12.7617,13.0327,79420.025609077,0
+HYI.US,D,20220225,000000,12.9767,13.3034,12.9767,13.1917,60960.44131388,0
+HYI.US,D,20220228,000000,13.1917,13.3319,13.117,13.2478,32435.448001218,0
+HYI.US,D,20220301,000000,13.3128,13.3689,13.08,13.1539,80758.701782158,0
+HYI.US,D,20220302,000000,13.1824,13.2478,13.1539,13.2192,34904.819900931,0
+HYI.US,D,20220303,000000,13.294,13.3083,13.0609,13.1263,54234.332560968,0
+HYI.US,D,20220304,000000,13.0327,13.275,12.9018,12.9483,63245.059009895,0
+HYI.US,D,20220307,000000,12.9483,12.9483,12.5931,12.6964,67953.651858427,0
+HYI.US,D,20220308,000000,12.6595,12.7617,12.612,12.6595,644279.08208884,0
+HYI.US,D,20220309,000000,12.7711,12.7995,12.6595,12.7426,153773.56308361,0
+HYI.US,D,20220310,000000,12.6774,12.8364,12.6025,12.8364,149473.54095982,0
+HYI.US,D,20220311,000000,12.7711,12.8384,12.6404,12.6964,96475.477956168,0
+HYI.US,D,20220314,000000,12.7332,12.7332,12.4624,12.4908,57444.832752085,0
+HYI.US,D,20220315,000000,12.4065,12.5562,12.4065,12.5381,41067.164397988,0
+HYI.US,D,20220316,000000,12.5751,12.7617,12.4662,12.5467,51364.835842961,0
+HYI.US,D,20220317,000000,12.5467,12.8555,12.5286,12.8364,39405.432303014,0
+HYI.US,D,20220318,000000,12.8364,12.8679,12.741,12.7711,44446.582718202,0
+HYI.US,D,20220321,000000,12.7523,12.846,12.5978,12.7426,133595.23682486,0
+HYI.US,D,20220322,000000,12.7238,12.7902,12.6358,12.7426,152877.24126108,0
+HYI.US,D,20220323,000000,12.6433,12.7371,12.6242,12.6811,55878.117104726,0
+HYI.US,D,20220324,000000,12.6433,12.6982,12.6148,12.6669,87486.922011686,0
+HYI.US,D,20220325,000000,12.6148,12.6527,12.4738,12.6339,152429.60821899,0
+HYI.US,D,20220328,000000,12.6054,12.6527,12.5449,12.5864,100673.09346419,0
+HYI.US,D,20220329,000000,12.6148,12.7844,12.6054,12.7844,59968.047305445,0
+HYI.US,D,20220330,000000,12.7277,12.8128,12.719,12.7371,62047.851769931,0
+HYI.US,D,20220331,000000,12.7559,13.0761,12.7559,13.0573,106458.5393857,0
+HYI.US,D,20220401,000000,13.0667,13.2079,12.9255,13.2079,35547.7645298,0
+HYI.US,D,20220404,000000,13.2267,13.2732,13.1765,13.2361,35535.095670119,0
+HYI.US,D,20220405,000000,13.1794,13.2458,13.0194,13.0855,77940.936241187,0
+HYI.US,D,20220406,000000,13.0194,13.0952,12.7559,12.9729,66269.749259007,0
+HYI.US,D,20220407,000000,12.9634,12.9918,12.9351,12.954,37962.238037556,0
+HYI.US,D,20220408,000000,12.8876,12.9729,12.6811,12.9351,83284.027812132,0
+HYI.US,D,20220411,000000,12.8876,12.9351,12.7096,12.8876,162805.40429867,0
+HYI.US,D,20220412,000000,12.9729,13.0383,12.8128,12.8223,71245.443899171,0
+HYI.US,D,20220413,000000,12.8128,12.9284,12.7844,12.8035,40238.409827114,0
+HYI.US,D,20220414,000000,12.7656,12.7938,12.6433,12.6718,39954.416222574,0
+HYI.US,D,20220418,000000,12.7096,12.7371,12.5864,12.596,46105.147598255,0
+HYI.US,D,20220419,000000,12.6148,12.8035,12.6148,12.7656,55254.17576538,0
+HYI.US,D,20220420,000000,12.8035,12.9304,12.7938,12.9255,75231.91174582,0
+HYI.US,D,20220421,000000,13.0146,13.0761,12.7873,12.7967,53024.456461323,0
+HYI.US,D,20220422,000000,12.7967,12.8251,12.6452,12.6641,61164.198807103,0
+HYI.US,D,20220425,000000,12.6831,12.8158,12.6831,12.7779,66877.854523751,0
+HYI.US,D,20220426,000000,12.7682,12.863,12.6831,12.6831,26638.388958329,0
+HYI.US,D,20220427,000000,12.7022,12.7608,12.5978,12.6358,30281.741855253,0
+HYI.US,D,20220428,000000,12.6924,12.7588,12.6358,12.7203,19508.988172201,0
+HYI.US,D,20220429,000000,12.6641,12.6831,12.5695,12.5788,26228.762495273,0
+HYI.US,D,20220502,000000,12.6262,12.6363,12.4178,12.4652,56331.028838363,0
+HYI.US,D,20220503,000000,12.4274,12.5788,12.4274,12.4368,33455.291205633,0
+HYI.US,D,20220504,000000,12.4368,12.5646,12.3421,12.5598,48508.007984637,0
+HYI.US,D,20220505,000000,12.4178,12.4463,12.3135,12.3514,150291.73814764,0
+HYI.US,D,20220506,000000,12.3421,12.4368,12.2378,12.257,45775.757246521,0
+HYI.US,D,20220509,000000,12.1905,12.1999,12.0296,12.1148,97308.455480269,0
+HYI.US,D,20220510,000000,12.1337,12.2473,11.9936,12.0958,47484.997565304,0
+HYI.US,D,20220511,000000,11.9158,12.1336,11.9158,11.9158,58684.269524322,0
+HYI.US,D,20220512,000000,11.9064,11.9347,11.7832,11.7926,96560.992759022,0
+HYI.US,D,20220513,000000,11.7926,12.0834,11.7926,12.0296,94834.860627329,0
+HYI.US,D,20220516,000000,12.039,12.0863,11.9822,12.039,41143.177556082,0
+HYI.US,D,20220517,000000,12.1242,12.1242,11.8589,11.9252,113137.13991479,0
+HYI.US,D,20220518,000000,11.84,11.9443,11.84,11.8875,51291.989899788,0
+HYI.US,D,20220519,000000,11.8875,12.0428,11.875,11.9348,28556.665461868,0
+HYI.US,D,20220520,000000,11.9291,11.9767,11.8623,11.9291,50339.298356378,0
+HYI.US,D,20220523,000000,11.9673,12.0437,11.9291,11.9862,53974.332203138,0
+HYI.US,D,20220524,000000,11.9673,12.0244,11.9481,12.0055,81562.447255734,0
+HYI.US,D,20220525,000000,12.0055,12.0718,11.9586,12.0149,48716.159864413,0
+HYI.US,D,20220526,000000,12.0626,12.2152,12.0244,12.2058,66395.690294655,0
+HYI.US,D,20220527,000000,12.2917,12.4443,12.2917,12.4254,54167.138841306,0
+HYI.US,D,20220531,000000,12.368,12.3872,12.2344,12.2726,85904.788063162,0
+HYI.US,D,20220601,000000,12.3107,12.3285,12.1867,12.2726,66238.510970062,0
+HYI.US,D,20220602,000000,12.2823,12.3775,12.2438,12.3204,46519.840768765,0
+HYI.US,D,20220603,000000,12.2917,12.3393,12.2629,12.3204,41668.238949656,0
+HYI.US,D,20220606,000000,12.3489,12.376,12.2629,12.2917,44493.275343676,0
+HYI.US,D,20220607,000000,12.3011,12.3489,12.2823,12.3204,24797.658109985,0
+HYI.US,D,20220608,000000,12.2917,12.3585,12.2248,12.2629,52829.018857935,0
+HYI.US,D,20220609,000000,12.2248,12.2726,12.1676,12.1867,66027.890675108,0
+HYI.US,D,20220610,000000,12.1199,12.1391,11.9767,12.1199,55432.956335363,0
+HYI.US,D,20220613,000000,12.0244,12.0244,11.6428,11.6905,103601.08428803,0
+HYI.US,D,20220614,000000,11.6618,11.805,11.6523,11.6523,52728.424090196,0
+HYI.US,D,20220615,000000,11.6428,11.7764,11.5759,11.7094,74937.862655213,0
+HYI.US,D,20220616,000000,11.5664,11.6905,11.3565,11.385,53766.855494675,0
+HYI.US,D,20220617,000000,11.385,11.5168,11.3565,11.3756,34823.603294703,0
+HYI.US,D,20220621,000000,11.4423,11.4902,11.2514,11.2707,82850.269855235,0
+HYI.US,D,20220622,000000,11.1974,11.3514,11.1974,11.2552,78360.196986996,0
+HYI.US,D,20220623,000000,11.2744,11.3899,11.2744,11.3899,31113.928655997,0
+HYI.US,D,20220624,000000,11.3514,11.5341,11.3322,11.5341,54342.044516419,0
+HYI.US,D,20220627,000000,11.5245,11.5726,11.4765,11.486,63528.299153185,0
+HYI.US,D,20220628,000000,11.4765,11.5967,11.4475,11.486,68763.331217321,0
+HYI.US,D,20220629,000000,11.486,11.611,11.4475,11.5919,43811.688120533,0
+HYI.US,D,20220630,000000,11.5149,11.7939,11.486,11.717,91342.785439931,0
+HYI.US,D,20220701,000000,11.7555,11.9766,11.7555,11.919,63553.247677717,0
+HYI.US,D,20220705,000000,11.919,11.919,11.8227,11.8805,25737.521619521,0
+HYI.US,D,20220706,000000,11.9093,11.9575,11.8708,11.8901,32465.307068105,0
+HYI.US,D,20220707,000000,11.9093,12.0042,11.8324,11.8516,44741.020659323,0
+HYI.US,D,20220708,000000,11.842,11.842,11.7073,11.7458,48888.712862637,0
+HYI.US,D,20220711,000000,11.7361,11.8611,11.6304,11.6591,54086.322139974,0
+HYI.US,D,20220712,000000,11.6496,11.7651,11.6304,11.6591,23840.394233292,0
+HYI.US,D,20220713,000000,11.5629,11.6304,11.5534,11.5629,35055.79553193,0
+HYI.US,D,20220714,000000,11.5341,11.5341,11.4572,11.486,24247.886800635,0
+HYI.US,D,20220715,000000,11.5149,11.5446,11.4765,11.4957,30432.002318812,0
+HYI.US,D,20220718,000000,11.5438,11.5919,11.4668,11.5053,41461.329205322,0
+HYI.US,D,20220719,000000,11.611,11.717,11.5439,11.7073,40277.313811943,0
+HYI.US,D,20220720,000000,11.7266,11.8226,11.717,11.7651,38208.665319563,0
+HYI.US,D,20220721,000000,11.8464,11.9143,11.8271,11.8756,16427.148243671,0
+HYI.US,D,20220722,000000,11.8756,11.9725,11.7883,11.8271,36965.983325601,0
+HYI.US,D,20220725,000000,11.8658,11.8852,11.7883,11.8076,60489.040691293,0
+HYI.US,D,20220726,000000,11.7787,11.8464,11.6816,11.6816,45455.492276646,0
+HYI.US,D,20220727,000000,11.7592,11.895,11.7302,11.8271,57013.809141345,0
+HYI.US,D,20220728,000000,11.8368,11.9531,11.8271,11.9531,60819.130954274,0
+HYI.US,D,20220729,000000,11.9627,12.1178,11.9338,12.1178,82123.362833491,0
+HYI.US,D,20220801,000000,12.1663,12.2148,11.9725,12.1858,121427.8293659,0
+HYI.US,D,20220802,000000,12.0791,12.2439,12.0791,12.2439,55777.002187237,0
+HYI.US,D,20220803,000000,12.3603,12.3603,12.2632,12.3603,44111.40598707,0
+HYI.US,D,20220804,000000,12.3796,12.4184,12.302,12.3312,55584.105689808,0
+HYI.US,D,20220805,000000,12.2828,12.302,12.2438,12.2536,22089.227785868,0
+HYI.US,D,20220808,000000,12.2924,12.4087,12.2536,12.2536,33962.161932471,0
+HYI.US,D,20220809,000000,12.2245,12.302,12.2148,12.2731,117788.58421652,0
+HYI.US,D,20220810,000000,12.3118,12.4767,12.3118,12.4379,83978.057498616,0
+HYI.US,D,20220811,000000,12.4379,12.5333,12.4087,12.4184,37449.771867282,0
+HYI.US,D,20220812,000000,12.4184,12.5251,12.4184,12.4959,41571.774026258,0
+HYI.US,D,20220815,000000,12.4184,12.5347,12.4184,12.4767,40836.291659054,0
+HYI.US,D,20220816,000000,12.4767,12.4959,12.4087,12.4281,42692.017856251,0
+HYI.US,D,20220817,000000,12.3603,12.4087,12.3118,12.3118,39912.038922707,0
+HYI.US,D,20220818,000000,12.3603,12.4475,12.302,12.4087,70025.554695232,0
+HYI.US,D,20220819,000000,12.3506,12.3796,12.2148,12.302,51923.198366933,0
+HYI.US,D,20220822,000000,12.2051,12.2439,12.147,12.2148,98005.862143243,0
+HYI.US,D,20220823,000000,12.2285,12.3652,12.2187,12.2969,43620.554726776,0
+HYI.US,D,20220824,000000,12.209,12.3067,12.209,12.2578,41315.898731237,0
+HYI.US,D,20220825,000000,12.3164,12.3506,12.2481,12.3359,30817.479105175,0
+HYI.US,D,20220826,000000,12.3164,12.3164,12.1602,12.1992,37351.603744684,0
+HYI.US,D,20220829,000000,12.1992,12.3458,12.1308,12.2871,76385.370883713,0
+HYI.US,D,20220830,000000,12.2871,12.4028,12.1699,12.1992,81062.256084792,0
+HYI.US,D,20220831,000000,12.1895,12.2676,12.1602,12.1699,43567.31522799,0
+HYI.US,D,20220901,000000,12.1406,12.1796,12.0723,12.1113,57652.234166525,0
+HYI.US,D,20220902,000000,12.1699,12.1992,12.082,12.1015,68927.745707564,0
+HYI.US,D,20220906,000000,12.1504,12.1686,12.0332,12.082,29155.792441132,0
+HYI.US,D,20220907,000000,12.043,12.2051,12.043,12.1699,24052.991249763,0
+HYI.US,D,20220908,000000,12.1406,12.2578,12.1406,12.2187,16087.543162114,0
+HYI.US,D,20220909,000000,12.2871,12.4043,12.2871,12.3652,11693.236839209,0
+HYI.US,D,20220912,000000,12.4141,12.4727,12.3359,12.3359,36088.189485023,0
+HYI.US,D,20220913,000000,12.1211,12.292,12.1015,12.1992,30256.416694887,0
+HYI.US,D,20220914,000000,12.209,12.3046,12.1895,12.209,34812.489187181,0
+HYI.US,D,20220915,000000,12.1895,12.2286,12.0527,12.0806,26624.86857575,0
+HYI.US,D,20220916,000000,11.9745,12.0039,11.8671,11.8671,27607.751630267,0
+HYI.US,D,20220919,000000,11.8671,11.9062,11.8671,11.8769,28931.572244321,0
+HYI.US,D,20220920,000000,11.8574,11.8964,11.8183,11.8867,53654.152574973,0
+HYI.US,D,20220921,000000,11.9062,12.043,11.8671,11.8769,47698.495566508,0
+HYI.US,D,20220922,000000,11.8513,11.9596,11.8119,11.9399,88092.627544109,0
+HYI.US,D,20220923,000000,11.8808,12.0383,11.8414,11.9104,235912.32476653,0
+HYI.US,D,20220926,000000,11.9399,12.0481,11.7627,11.8021,95690.708102767,0
+HYI.US,D,20220927,000000,11.8414,11.876,11.5474,11.615,94415.726006081,0
+HYI.US,D,20220928,000000,11.615,11.871,11.5856,11.7725,52890.930611696,0
+HYI.US,D,20220929,000000,11.7233,11.7627,11.4773,11.5068,48559.039248931,0
+HYI.US,D,20220930,000000,11.4674,11.5757,11.0343,11.0343,368026.88395495,0
+HYI.US,D,20221003,000000,11.1426,11.3395,11.1131,11.3198,102827.56007825,0
+HYI.US,D,20221004,000000,11.3887,11.6052,11.3887,11.5462,31203.027982168,0
+HYI.US,D,20221005,000000,11.4674,11.4871,11.3001,11.3493,85683.876507262,0
+HYI.US,D,20221006,000000,11.4379,11.5068,11.3591,11.3789,73351.599478039,0
+HYI.US,D,20221007,000000,11.3099,11.4022,11.2608,11.3099,94466.522105551,0
+HYI.US,D,20221010,000000,11.2804,11.3815,11.2804,11.3099,35995.132006127,0
+HYI.US,D,20221011,000000,11.3493,11.4379,11.2706,11.3591,82258.187559034,0
+HYI.US,D,20221012,000000,11.3395,11.3887,11.1721,11.2508,98623.67488614,0
+HYI.US,D,20221013,000000,11.1229,11.2508,11.0737,11.1721,57368.098818944,0
+HYI.US,D,20221014,000000,11.2214,11.2842,11.1327,11.1623,56179.470091356,0
+HYI.US,D,20221017,000000,11.2804,11.3918,11.1279,11.1918,60568.253085527,0
+HYI.US,D,20221018,000000,11.2706,11.4179,11.2016,11.241,104209.21398382,0
+HYI.US,D,20221019,000000,11.2312,11.3395,11.2164,11.3099,78512.483184148,0
+HYI.US,D,20221020,000000,11.3296,11.4083,11.3099,11.3395,67683.770699225,0
+HYI.US,D,20221021,000000,11.3533,11.4824,11.3434,11.4129,39253.325756479,0
+HYI.US,D,20221024,000000,11.4129,11.5022,11.4129,11.4327,56792.174409248,0
+HYI.US,D,20221025,000000,11.5419,11.5419,11.393,11.4724,39621.111563572,0
+HYI.US,D,20221026,000000,11.5486,11.6114,11.4559,11.5915,55713.000164326,0
+HYI.US,D,20221027,000000,11.6312,11.8843,11.6114,11.7602,73237.741964221,0
+HYI.US,D,20221028,000000,11.79,12.0282,11.79,11.9389,70392.188212904,0
+HYI.US,D,20221031,000000,11.9091,11.9687,11.8595,11.9488,37111.099384206,0
+HYI.US,D,20221101,000000,12.0877,12.2168,12.0282,12.2168,60554.673597427,0
+HYI.US,D,20221102,000000,12.2267,12.2465,12.058,12.0877,71833.10247083,0
+HYI.US,D,20221103,000000,11.9984,12.0877,11.919,12.0877,45143.944464056,0
+HYI.US,D,20221104,000000,12.1374,12.1572,11.9339,11.9587,51862.836961854,0
+HYI.US,D,20221107,000000,12.0381,12.048,11.8595,11.9091,43900.526146378,0
+HYI.US,D,20221108,000000,11.8992,11.9984,11.8639,11.9587,43669.77833864,0
+HYI.US,D,20221109,000000,11.9984,12.048,11.8694,11.9091,33827.225561422,0
+HYI.US,D,20221110,000000,12.1374,12.2201,12.0232,12.1076,40927.003086839,0
+HYI.US,D,20221111,000000,12.1076,12.1969,12.1076,12.1076,42715.550504894,0
+HYI.US,D,20221114,000000,12.0679,12.1374,12.0629,12.1374,116929.68821452,0
+HYI.US,D,20221115,000000,12.2763,12.3954,12.187,12.3755,51792.30269748,0
+HYI.US,D,20221116,000000,12.3755,12.4946,12.3571,12.3656,25790.349952179,0
+HYI.US,D,20221117,000000,12.2366,12.3458,12.1969,12.2366,52642.744399361,0
+HYI.US,D,20221118,000000,12.2862,12.3656,12.2862,12.316,22614.292790653,0
+HYI.US,D,20221121,000000,12.32,12.35,12.16,12.24,37683,0
+HYI.US,D,20221122,000000,12.27,12.315,12.2,12.26,53595,0
+HYI.US,D,20221123,000000,12.25,12.275,12.09,12.12,49167,0
+HYI.US,D,20221125,000000,12.13,12.22,12.08,12.15,31867,0
+HYI.US,D,20221128,000000,12.18,12.18,12.07,12.09,30545,0
+HYI.US,D,20221129,000000,12.12,12.2,12.0701,12.2,67436,0
+HYI.US,D,20221130,000000,12.16,12.41,12.16,12.32,39759,0
+HYI.US,D,20221201,000000,12.32,12.47,12.3,12.34,47678,0
+HYI.US,D,20221202,000000,12.3,12.37,12.1792,12.28,49825,0
+HYI.US,D,20221205,000000,12.1,12.2,12,12.11,90742,0
+HYI.US,D,20221206,000000,12.12,12.24,12.11,12.11,42861,0
+HYI.US,D,20221207,000000,12.12,12.25,12.07,12.16,55374,0
+HYI.US,D,20221208,000000,12.21,12.26,12.17,12.23,38623,0
+HYI.US,D,20221209,000000,12.2,12.23,12.06,12.07,40113,0
+HYI.US,D,20221212,000000,12.09,12.27,12.09,12.27,67207,0
+HYI.US,D,20221213,000000,12.35,12.58,12.3,12.4,106938,0
+HYI.US,D,20221214,000000,12.43,12.58,12.41,12.44,92477,0
+HYI.US,D,20221215,000000,12.42,12.49,12.4,12.41,40221,0
+HYI.US,D,20221216,000000,12.37,12.37,12.18,12.25,36990,0
+HYI.US,D,20221219,000000,12.2,12.26,11.89,11.91,97420,0
+HYI.US,D,20221220,000000,11.84,12.06,11.84,11.98,150935,0
+HYI.US,D,20221221,000000,11.9,12.0054,11.9,11.96,65563,0
+HYI.US,D,20221222,000000,11.87,12.02,11.83,11.98,54364,0
+HYI.US,D,20221223,000000,12.01,12.0781,11.9367,12.05,53227,0
+HYI.US,D,20221227,000000,12.01,12.01,11.7,11.73,70125,0
+HYI.US,D,20221228,000000,11.77,11.96,11.7601,11.96,80064,0
+HYI.US,D,20221229,000000,12.03,12.1995,12,12.19,72476,0
+HYI.US,D,20221230,000000,12.22,12.52,12.1701,12.48,168392,0
+HYI.US,D,20230103,000000,12.51,12.52,12.26,12.35,56305,0
+HYI.US,D,20230104,000000,12.42,12.5,12.32,12.33,56932,0
+HYI.US,D,20230105,000000,12.26,12.28,12.15,12.2,45786,0
+HYI.US,D,20230106,000000,12.23,12.4599,12.23,12.41,31162,0
+HYI.US,D,20230109,000000,12.46,12.6,12.45,12.47,39638,0
+HYI.US,D,20230110,000000,12.52,12.6,12.4557,12.5,27949,0
+HYI.US,D,20230111,000000,12.54,12.84,12.49,12.77,45294,0
+HYI.US,D,20230112,000000,12.83,12.83,12.61,12.66,39015,0
+HYI.US,D,20230113,000000,12.53,12.7184,12.52,12.65,40660,0
+HYI.US,D,20230117,000000,12.68,12.72,12.6,12.67,39566,0
+HYI.US,D,20230118,000000,12.73,13.0097,12.73,12.76,58169,0
+HYI.US,D,20230119,000000,12.78,12.91,12.65,12.68,60584,0
+HYI.US,D,20230120,000000,12.73,12.7799,12.61,12.64,54692,0
+HYI.US,D,20230123,000000,12.55,12.6248,12.52,12.6,38126,0
+HYI.US,D,20230124,000000,12.6,12.63,12.51,12.54,40295,0
+HYI.US,D,20230125,000000,12.54,12.64,12.46,12.5,72847,0
+HYI.US,D,20230126,000000,12.59,12.6624,12.5,12.55,48103,0
+HYI.US,D,20230127,000000,12.53,12.59,12.49,12.53,50863,0
+HYI.US,D,20230130,000000,12.54,12.63,12.475,12.5,51539,0
+HYI.US,D,20230131,000000,12.6,12.6199,12.52,12.6,30364,0
+HYI.US,D,20230201,000000,12.67,12.77,12.56,12.57,86286,0
+HYI.US,D,20230202,000000,12.7,12.8039,12.61,12.66,99255,0
+HYI.US,D,20230203,000000,12.65,12.71,12.58,12.59,32003,0
+HYI.US,D,20230206,000000,12.62,12.62,12.51,12.55,52264,0
+HYI.US,D,20230207,000000,12.57,12.6,12.5101,12.57,39432,0
+HYI.US,D,20230208,000000,12.63,12.6793,12.5,12.55,55483,0
+HYI.US,D,20230209,000000,12.62,12.6285,12.45,12.46,52901,0
+HYI.US,D,20230210,000000,12.49,12.54,12.38,12.4,42991,0
+HYI.US,D,20230213,000000,12.46,12.5,12.42,12.44,24333,0
+HYI.US,D,20230214,000000,12.43,12.47,12.35,12.3965,42901,0
+HYI.US,D,20230215,000000,12.39,12.42,12.36,12.39,24348,0
+HYI.US,D,20230216,000000,12.39,12.39,12.315,12.33,25977,0
+HYI.US,D,20230217,000000,12.26,12.26,12.2,12.21,36910,0
+HYI.US,D,20230221,000000,12.22,12.22,12.06,12.1,70269,0
+HYI.US,D,20230222,000000,12.14,12.17,12.0959,12.14,108004,0
+HYI.US,D,20230223,000000,12.21,12.31,12.135,12.31,45651,0
+HYI.US,D,20230224,000000,12.28,12.32,12.2443,12.28,19327,0
+HYI.US,D,20230227,000000,12.37,12.54,12.28,12.33,67010,0
+HYI.US,D,20230228,000000,12.34,12.4,12.2714,12.32,35645,0
+HYI.US,D,20230301,000000,12.37,12.429,12.18,12.22,48984,0
+HYI.US,D,20230302,000000,12.23,12.23,12.08,12.13,36545,0
+HYI.US,D,20230303,000000,12.15,12.27,12.15,12.25,25418,0
+HYI.US,D,20230306,000000,12.29,12.37,12.2583,12.29,28030,0
+HYI.US,D,20230307,000000,12.32,12.3398,12.23,12.26,38988,0
+HYI.US,D,20230308,000000,12.24,12.36,12.215,12.24,49946,0
+HYI.US,D,20230309,000000,12.29,12.3255,12.23,12.28,77199,0
+HYI.US,D,20230310,000000,12.28,12.375,12.02,12.07,61246,0
+HYI.US,D,20230313,000000,11.97,12.08,11.97,12.01,37777,0
+HYI.US,D,20230314,000000,12.04,12.09,11.98,12.01,41901,0
+HYI.US,D,20230315,000000,11.97,12.02,11.55,11.55,294094,0
+HYI.US,D,20230316,000000,11.53,11.85,11.53,11.75,190868,0
+HYI.US,D,20230317,000000,11.7,11.77,11.6,11.67,93130,0
+HYI.US,D,20230320,000000,11.7,11.71,11.54,11.65,99826,0
+HYI.US,D,20230321,000000,11.66,11.8,11.66,11.76,71967,0
+HYI.US,D,20230322,000000,11.76,12.06,11.76,11.9,50079,0
+HYI.US,D,20230323,000000,11.89,11.89,11.79,11.88,97788,0
+HYI.US,D,20230324,000000,11.83,11.83,11.72,11.819,159698,0
+HYI.US,D,20230327,000000,11.82,11.84,11.73,11.73,38983,0
+HYI.US,D,20230328,000000,11.73,11.78,11.71,11.73,23204,0
+HYI.US,D,20230329,000000,11.78,11.85,11.77,11.79,22039,0
+HYI.US,D,20230330,000000,11.87,11.97,11.8,11.83,51983,0
+HYI.US,D,20230331,000000,11.89,12.0299,11.88,11.98,41087,0
+HYI.US,D,20230403,000000,12.04,12.15,11.92,12.02,84758,0
+HYI.US,D,20230404,000000,12.02,12.11,11.9,11.9,54118,0
+HYI.US,D,20230405,000000,11.96,11.995,11.69,11.78,46994,0
+HYI.US,D,20230406,000000,11.81,11.97,11.73,11.75,43060,0
+HYI.US,D,20230410,000000,11.73,11.87,11.71,11.76,36162,0
+HYI.US,D,20230411,000000,11.77,11.88,11.63,11.66,123411,0
+HYI.US,D,20230412,000000,11.76,11.82,11.63,11.63,63765,0
+HYI.US,D,20230413,000000,11.7,11.81,11.66,11.73,106018,0
+HYI.US,D,20230414,000000,11.72,11.74,11.57,11.64,70955,0
+HYI.US,D,20230417,000000,11.68,11.7,11.61,11.67,59156,0
+HYI.US,D,20230418,000000,11.68,11.73,11.6345,11.68,34423,0
+HYI.US,D,20230419,000000,11.67,11.71,11.62,11.67,49203,0
+HYI.US,D,20230420,000000,11.59,11.59,11.48,11.49,50944,0
+HYI.US,D,20230421,000000,11.49,11.63,11.49,11.6,68908,0
+HYI.US,D,20230424,000000,11.65,11.65,11.5801,11.6,22717,0
+HYI.US,D,20230425,000000,11.61,11.61,11.5,11.61,48086,0
+HYI.US,D,20230426,000000,11.62,11.62,11.57,11.6,21999,0
+HYI.US,D,20230427,000000,11.66,11.7,11.6,11.62,25681,0
+HYI.US,D,20230428,000000,11.62,11.68,11.56,11.59,32271,0
+HYI.US,D,20230501,000000,11.66,11.66,11.54,11.63,61559,0
+HYI.US,D,20230502,000000,11.62,11.66,11.49,11.55,49224,0
+HYI.US,D,20230503,000000,11.56,11.6399,11.5501,11.6,32171,0
+HYI.US,D,20230504,000000,11.6,11.6,11.45,11.5,30753,0
+HYI.US,D,20230505,000000,11.51,11.61,11.51,11.6,23716,0
+HYI.US,D,20230508,000000,11.67,11.67,11.5,11.63,23679,0
+HYI.US,D,20230509,000000,11.66,11.81,11.61,11.78,71779,0
+HYI.US,D,20230510,000000,11.85,11.85,11.62,11.64,20615,0
+HYI.US,D,20230511,000000,11.7,11.7,11.52,11.6,150126,0
+HYI.US,D,20230512,000000,11.65,11.65,11.42,11.43,48349,0
+HYI.US,D,20230515,000000,11.45,11.54,11.45,11.5,71193,0
+HYI.US,D,20230516,000000,11.5,11.5122,11.4,11.41,38419,0
+HYI.US,D,20230517,000000,11.46,11.4792,11.4248,11.45,40880,0
+HYI.US,D,20230518,000000,11.41,11.49,11.41,11.47,41204,0
+HYI.US,D,20230519,000000,11.41,11.5,11.41,11.43,34284,0
+HYI.US,D,20230522,000000,11.36,11.41,11.35,11.35,26324,0
+HYI.US,D,20230523,000000,11.35,11.44,11.32,11.34,45946,0
+HYI.US,D,20230524,000000,11.38,11.383,11.16,11.2,73667,0
+HYI.US,D,20230525,000000,11.2,11.24,11.15,11.215,34999,0
+HYI.US,D,20230526,000000,11.21,11.32,11.21,11.286,34597,0
+HYI.US,D,20230530,000000,11.3,11.385,11.3,11.36,20857,0
+HYI.US,D,20230531,000000,11.36,11.44,11.345,11.44,53408,0
+HYI.US,D,20230601,000000,11.49,11.6,11.44,11.55,27290,0
+HYI.US,D,20230602,000000,11.52,11.88,11.52,11.85,85597,0
+HYI.US,D,20230605,000000,11.84,11.8886,11.68,11.84,131739,0
+HYI.US,D,20230606,000000,11.85,11.85,11.5137,11.55,48995,0
+HYI.US,D,20230607,000000,11.57,11.68,11.43,11.48,69313,0
+HYI.US,D,20230608,000000,11.52,11.55,11.48,11.52,58669,0
+HYI.US,D,20230609,000000,11.49,11.519,11.49,11.51,26186,0
+HYI.US,D,20230612,000000,11.52,11.57,11.5,11.55,42949,0
+HYI.US,D,20230613,000000,11.62,11.65,11.5234,11.65,38307,0
+HYI.US,D,20230614,000000,11.66,11.7805,11.6406,11.73,40176,0
+HYI.US,D,20230615,000000,11.73,11.8385,11.73,11.77,29744,0
+HYI.US,D,20230616,000000,11.79,11.82,11.7583,11.79,32075,0
+HYI.US,D,20230620,000000,11.82,11.8425,11.79,11.83,18838,0
+HYI.US,D,20230621,000000,11.8,11.91,11.8,11.84,25565,0
+HYI.US,D,20230622,000000,11.77,11.81,11.7403,11.76,40268,0
+HYI.US,D,20230623,000000,11.74,11.81,11.7,11.76,37856,0
+HYI.US,D,20230626,000000,11.79,11.94,11.62,11.65,40598,0
+HYI.US,D,20230627,000000,11.65,11.73,11.591,11.67,55466,0
+HYI.US,D,20230628,000000,11.68,11.78,11.68,11.74,32360,0
+HYI.US,D,20230629,000000,11.8,11.81,11.72,11.77,29683,0
+HYI.US,D,20230630,000000,11.79,11.805,11.7,11.75,48938,0
+HYI.US,D,20230703,000000,11.86,11.9,11.73,11.79,37316,0
+HYI.US,D,20230705,000000,11.76,11.99,11.76,11.83,42019,0
+HYI.US,D,20230706,000000,11.78,11.96,11.735,11.96,22556,0
+HYI.US,D,20230707,000000,11.95,12.12,11.87,11.8815,42608,0
+HYI.US,D,20230710,000000,11.94,12.163,11.78,11.92,77652,0
+HYI.US,D,20230711,000000,11.92,11.9286,11.76,11.7808,29164,0
+HYI.US,D,20230712,000000,11.85,11.94,11.76,11.81,99720,0
+HYI.US,D,20230713,000000,11.84,11.87,11.76,11.78,141960,0
+HYI.US,D,20230714,000000,11.79,11.8596,11.7,11.75,73851,0
+HYI.US,D,20230717,000000,11.75,11.82,11.75,11.78,28120,0
+HYI.US,D,20230718,000000,11.76,11.81,11.75,11.8,64514,0
+HYI.US,D,20230719,000000,11.82,11.83,11.75,11.75,52411,0
+HYI.US,D,20230720,000000,11.78,11.82,11.75,11.82,61076,0
+HYI.US,D,20230721,000000,11.71,11.81,11.69,11.75,31953,0
+HYI.US,D,20230724,000000,11.73,11.75,11.7007,11.72,41983,0
+HYI.US,D,20230725,000000,11.72,11.77,11.7,11.75,38635,0
+HYI.US,D,20230726,000000,11.74,11.7925,11.69,11.79,34804,0
+HYI.US,D,20230727,000000,11.79,11.85,11.78,11.79,54094,0
+HYI.US,D,20230728,000000,11.78,11.94,11.78,11.94,29343,0
+HYI.US,D,20230731,000000,11.92,11.98,11.86,11.88,71153,0
+HYI.US,D,20230801,000000,11.89,11.9,11.82,11.87,37089,0
+HYI.US,D,20230802,000000,11.81,11.86,11.76,11.85,43205,0
+HYI.US,D,20230803,000000,11.85,11.85,11.73,11.75,38293,0
+HYI.US,D,20230804,000000,11.82,11.875,11.78,11.79,40978,0
+HYI.US,D,20230807,000000,11.81,11.86,11.79,11.85,49957,0
+HYI.US,D,20230808,000000,11.86,11.86,11.7452,11.81,29378,0
+HYI.US,D,20230809,000000,11.85,11.87,11.8053,11.86,14656,0
+HYI.US,D,20230810,000000,11.87,11.89,11.8,11.8,28474,0
+HYI.US,D,20230811,000000,11.75,11.86,11.75,11.8,33233,0
+HYI.US,D,20230814,000000,11.8,11.86,11.7921,11.83,51539,0
+HYI.US,D,20230815,000000,11.84,11.85,11.76,11.78,63853,0
+HYI.US,D,20230816,000000,11.74,11.79,11.7311,11.74,238989,0
+HYI.US,D,20230817,000000,11.78,11.79,11.62,11.63,104502,0
+HYI.US,D,20230818,000000,11.64,11.67,11.63,11.64,112400,0
+HYI.US,D,20230821,000000,11.61,11.66,11.575,11.64,109206,0
+HYI.US,D,20230822,000000,11.64,11.67,11.63,11.67,102545,0
+HYI.US,D,20230823,000000,11.62,11.71,11.6,11.61,33637,0
+HYI.US,D,20230824,000000,11.64,11.64,11.52,11.53,26483,0
+HYI.US,D,20230825,000000,11.56,11.56,11.52,11.54,89423,0
+HYI.US,D,20230828,000000,11.54,11.6,11.54,11.54,60193,0
+HYI.US,D,20230829,000000,11.58,11.62,11.5508,11.58,224516,0
+HYI.US,D,20230830,000000,11.58,11.6399,11.55,11.56,198475,0
+HYI.US,D,20230831,000000,11.6,11.6,11.53,11.57,140801,0
+HYI.US,D,20230901,000000,11.62,11.639,11.5744,11.58,57122,0
+HYI.US,D,20230905,000000,11.56,11.5854,11.53,11.54,97227,0
+HYI.US,D,20230906,000000,11.57,11.65,11.5279,11.6,158223,0
+HYI.US,D,20230907,000000,11.6,11.67,11.57,11.66,139178,0
+HYI.US,D,20230908,000000,11.69,11.7,11.645,11.66,31525,0
+HYI.US,D,20230911,000000,11.71,11.71,11.65,11.67,70968,0
+HYI.US,D,20230912,000000,11.66,11.6722,11.63,11.67,48483,0
+HYI.US,D,20230913,000000,11.68,11.68,11.6201,11.66,39993,0
+HYI.US,D,20230914,000000,11.7,11.77,11.6501,11.77,59054,0
+HYI.US,D,20230915,000000,11.79,11.805,11.63,11.65,52400,0
+HYI.US,D,20230918,000000,11.63,11.7,11.63,11.7,38658,0
+HYI.US,D,20230919,000000,11.7,11.7,11.58,11.61,64375,0
+HYI.US,D,20230920,000000,11.63,11.66,11.585,11.59,25135,0
+HYI.US,D,20230921,000000,11.47,11.49,11.39,11.42,98533,0
+HYI.US,D,20230922,000000,11.41,11.48,11.41,11.44,26231,0
+HYI.US,D,20230925,000000,11.44,11.4806,11.4352,11.47,84665,0
+HYI.US,D,20230926,000000,11.47,11.47,11.36,11.37,26905,0
+HYI.US,D,20230927,000000,11.4,11.4,11.32,11.325,22176,0
+HYI.US,D,20230928,000000,11.35,11.47,11.34,11.47,37024,0
+HYI.US,D,20230929,000000,11.45,11.51,11.41,11.49,29043,0
+HYI.US,D,20231002,000000,11.5,11.52,11.3,11.3,38347,0
+HYI.US,D,20231003,000000,11.32,11.4,11.2319,11.27,23622,0
+HYI.US,D,20231004,000000,11.27,11.38,11.16,11.26,64780,0
+HYI.US,D,20231005,000000,11.3,11.45,11.2827,11.41,51333,0
+HYI.US,D,20231006,000000,11.35,11.509,11.28,11.41,22154,0
+HYI.US,D,20231009,000000,11.44,11.5551,11.345,11.45,30899,0
+HYI.US,D,20231010,000000,11.46,11.46,11.33,11.39,28065,0
+HYI.US,D,20231011,000000,11.44,11.44,11.3,11.34,17422,0
+HYI.US,D,20231012,000000,11.37,11.37,11.22,11.25,33899,0
+HYI.US,D,20231013,000000,11.26,11.2828,11.2001,11.24,28986,0
+HYI.US,D,20231016,000000,11.17,11.2301,11.17,11.2,55869,0
+HYI.US,D,20231017,000000,11.17,11.35,11.17,11.31,36479,0
+HYI.US,D,20231018,000000,11.33,11.37,11.22,11.22,27737,0
+HYI.US,D,20231019,000000,11.23,11.2999,11.18,11.21,18761,0
+HYI.US,D,20231020,000000,11.19,11.28,11.1,11.17,43785,0
+HYI.US,D,20231023,000000,11.07,11.18,11.01,11.075,92569,0
+HYI.US,D,20231024,000000,11.15,11.3,11.07,11.12,29174,0
+HYI.US,D,20231025,000000,11.12,11.16,11.0113,11.08,38723,0
+HYI.US,D,20231026,000000,11.1,11.2,11.051,11.14,32828,0
+HYI.US,D,20231027,000000,11.16,11.2,11.02,11.06,22098,0
+HYI.US,D,20231030,000000,11.11,11.25,11.0201,11.12,49496,0
+HYI.US,D,20231031,000000,11.14,11.15,10.99,11.02,46824,0
+HYI.US,D,20231101,000000,11.14,11.15,11.04,11.1,102175,0
+HYI.US,D,20231102,000000,11.16,11.54,11.1212,11.29,57899,0
+HYI.US,D,20231103,000000,11.36,11.48,11.36,11.44,81853,0
+HYI.US,D,20231106,000000,11.42,11.4635,11.34,11.4,27913,0
+HYI.US,D,20231107,000000,11.43,11.4451,11.36,11.39,28368,0
+HYI.US,D,20231108,000000,11.42,11.4499,11.31,11.38,31641,0
+HYI.US,D,20231109,000000,11.38,11.42,11.27,11.27,16359,0
+HYI.US,D,20231110,000000,11.33,11.33,11.27,11.27,17133,0
+HYI.US,D,20231113,000000,11.27,11.31,11.23,11.29,17542,0
+HYI.US,D,20231114,000000,11.41,11.44,11.37,11.41,16787,0
+HYI.US,D,20231115,000000,11.45,11.85,11.4201,11.48,31089,0
+HYI.US,D,20231116,000000,11.49,11.57,11.47,11.57,11761,0
+HYI.US,D,20231117,000000,11.63,11.69,11.52,11.62,22089,0
+HYI.US,D,20231120,000000,11.62,11.6899,11.5569,11.59,34789,0
+HYI.US,D,20231121,000000,11.57,11.6,11.4606,11.5,34373,0
+HYI.US,D,20231122,000000,11.53,11.54,11.41,11.41,26900,0
+HYI.US,D,20231124,000000,11.42,11.52,11.3921,11.47,14742,0
+HYI.US,D,20231127,000000,11.5,11.5,11.34,11.35,50724,0
+HYI.US,D,20231128,000000,11.34,11.4295,11.34,11.37,48257,0
+HYI.US,D,20231129,000000,11.45,11.6199,11.45,11.58,141293,0
+HYI.US,D,20231130,000000,11.58,11.66,11.58,11.66,56258,0
+HYI.US,D,20231201,000000,11.7,11.79,11.58,11.79,50180,0
+HYI.US,D,20231204,000000,11.77,11.81,11.73,11.77,58129,0
+HYI.US,D,20231205,000000,11.79,11.7993,11.73,11.74,40514,0
+HYI.US,D,20231206,000000,11.8,11.89,11.7701,11.84,61644,0
+HYI.US,D,20231207,000000,11.84,11.9243,11.8007,11.9,21987,0
+HYI.US,D,20231208,000000,11.88,11.95,11.63,11.71,106585,0
+HYI.US,D,20231211,000000,11.75,11.87,11.57,11.59,78088,0
+HYI.US,D,20231212,000000,11.61,11.61,11.53,11.55,103353,0
+HYI.US,D,20231213,000000,11.6,11.74,11.49,11.74,128742,0
+HYI.US,D,20231214,000000,11.85,11.85,11.6852,11.78,168641,0
+HYI.US,D,20231215,000000,11.8,11.85,11.66,11.83,180652,0
+HYI.US,D,20231218,000000,11.82,11.8894,11.73,11.81,168728,0
+HYI.US,D,20231219,000000,11.87,11.93,11.79,11.85,105701,0
+HYI.US,D,20231220,000000,11.76,11.85,11.76,11.78,113957,0
+HYI.US,D,20231221,000000,11.85,11.94,11.8299,11.92,78833,0
+HYI.US,D,20231222,000000,11.97,11.97,11.9,11.96,102874,0
+HYI.US,D,20231226,000000,11.99,12.02,11.91,11.92,64825,0
+HYI.US,D,20231227,000000,11.98,12,11.93,11.96,64978,0
+HYI.US,D,20231228,000000,12.02,12.1,11.9401,12.1,63325,0
+HYI.US,D,20231229,000000,12.18,12.24,12.06,12.09,49436,0
+HYI.US,D,20240102,000000,12.1,12.17,12.08,12.13,80386,0
+HYI.US,D,20240103,000000,12.17,12.18,12.09,12.15,30750,0
+HYI.US,D,20240104,000000,12.19,12.19,12.11,12.14,41328,0
+HYI.US,D,20240105,000000,12.19,12.19,12.12,12.13,44293,0
+HYI.US,D,20240108,000000,12.13,12.14,12.11,12.14,34424,0
+HYI.US,D,20240109,000000,12.12,12.15,12.0404,12.08,60631,0
+HYI.US,D,20240110,000000,12.07,12.19,12.07,12.13,73237,0
+HYI.US,D,20240111,000000,12.14,12.17,12.0536,12.1,23329,0
+HYI.US,D,20240112,000000,12.07,12.12,12,12.02,84648,0
+HYI.US,D,20240116,000000,12.03,12.05,11.9822,11.99,55810,0
+HYI.US,D,20240117,000000,11.99,12.1,11.94,12.09,69120,0
+HYI.US,D,20240118,000000,12.13,12.14,12.04,12.07,218576,0
+HYI.US,D,20240119,000000,12.11,12.11,11.9601,11.99,76165,0
+HYI.US,D,20240122,000000,12.07,12.11,12.0185,12.06,140049,0
+HYI.US,D,20240123,000000,12.01,12.11,11.99,12.02,74089,0
+HYI.US,D,20240124,000000,12.1,12.1,12.06,12.1,52102,0
+HYI.US,D,20240125,000000,12.11,12.1337,11.98,12.01,55724,0
+HYI.US,D,20240126,000000,12.01,12.05,11.97,11.99,49621,0
+HYI.US,D,20240129,000000,12.03,12.03,11.975,11.98,30172,0
+HYI.US,D,20240130,000000,11.98,12.05,11.98,12.03,53589,0
+HYI.US,D,20240131,000000,12.03,12.0689,11.98,12,90389,0
+HYI.US,D,20240201,000000,12.06,12.08,12.01,12.04,44607,0
+HYI.US,D,20240202,000000,12,12.02,11.96,12,50565,0
+HYI.US,D,20240205,000000,11.95,11.95,11.86,11.94,50731,0
+HYI.US,D,20240206,000000,11.93,12.05,11.93,12.05,31729,0
+HYI.US,D,20240207,000000,12.04,12.22,12.04,12.22,63884,0
+HYI.US,D,20240208,000000,12.22,12.22,12.08,12.11,52559,0
+HYI.US,D,20240209,000000,12.13,12.14,12.1,12.11,30521,0
+HYI.US,D,20240212,000000,12.18,12.18,12.13,12.15,25659,0
+HYI.US,D,20240213,000000,12.11,12.1398,12.02,12.06,43831,0
+HYI.US,D,20240214,000000,12.12,12.14,12.06,12.1,47324,0
+HYI.US,D,20240215,000000,12.1,12.1,12.04,12.08,42764,0
+HYI.US,D,20240216,000000,12.08,12.08,12,12.03,47247,0
+HYI.US,D,20240220,000000,12.02,12.09,12.02,12.04,59044,0
+HYI.US,D,20240221,000000,11.98,12.0475,11.96,11.99,75532,0
+HYI.US,D,20240222,000000,12.02,12.09,11.95,11.96,26544,0
+HYI.US,D,20240223,000000,11.98,12.03,11.93,11.93,39941,0
+HYI.US,D,20240226,000000,11.94,11.9699,11.8966,11.91,25533,0
+HYI.US,D,20240227,000000,11.97,12.01,11.944,12.01,37805,0
+HYI.US,D,20240228,000000,11.99,12.09,11.99,12.05,17962,0
+HYI.US,D,20240229,000000,12.08,12.11,12.05,12.08,32443,0
+HYI.US,D,20240301,000000,12.1,12.1099,12.07,12.1,36748,0
+HYI.US,D,20240304,000000,12.09,12.11,12.0587,12.06,40707,0
+HYI.US,D,20240305,000000,12.08,12.08,11.99,12.02,23870,0
+HYI.US,D,20240306,000000,12.07,12.1,12.0301,12.06,32516,0
+HYI.US,D,20240307,000000,12.11,12.12,12.04,12.08,21620,0
+HYI.US,D,20240308,000000,12.08,12.12,12.06,12.1,29007,0
+HYI.US,D,20240311,000000,12.08,12.12,12.0679,12.12,12404,0
+HYI.US,D,20240312,000000,12.12,12.19,12.0901,12.12,42690,0
+HYI.US,D,20240313,000000,12.15,12.2,12.11,12.15,47707,0
+HYI.US,D,20240314,000000,12.18,12.2,12.0691,12.1,40395,0
+HYI.US,D,20240315,000000,12.12,12.1343,12.06,12.12,29495,0
+HYI.US,D,20240318,000000,12.15,12.15,12.0602,12.1,32164,0
+HYI.US,D,20240319,000000,12.09,12.115,12.06,12.09,18793,0
+HYI.US,D,20240320,000000,11.97,12.19,11.97,12,36376,0
+HYI.US,D,20240321,000000,11.98,12.0195,11.94,11.97,43788,0
+HYI.US,D,20240322,000000,11.91,11.969,11.83,11.86,71792,0
+HYI.US,D,20240325,000000,11.87,11.91,11.86,11.87,37613,0
+HYI.US,D,20240326,000000,11.93,11.93,11.89,11.91,51166,0
+HYI.US,D,20240327,000000,11.92,11.9289,11.905,11.92,44935,0
+HYI.US,D,20240328,000000,11.91,11.96,11.9055,11.96,36339,0
+HYI.US,D,20240401,000000,12,12,11.88,11.89,70237,0
+HYI.US,D,20240402,000000,11.92,11.92,11.84,11.87,33860,0
+HYI.US,D,20240403,000000,11.9,11.9,11.75,11.81,62240,0
+HYI.US,D,20240404,000000,11.84,11.86,11.75,11.78,65258,0
+HYI.US,D,20240405,000000,11.81,11.88,11.805,11.87,36296,0
+HYI.US,D,20240408,000000,11.86,11.9389,11.86,11.93,70879,0
+HYI.US,D,20240409,000000,11.95,11.97,11.945,11.97,57083,0
+HYI.US,D,20240410,000000,11.94,11.94,11.79,11.82,60633,0
+HYI.US,D,20240411,000000,11.87,11.89,11.82,11.83,20005,0
+HYI.US,D,20240412,000000,11.85,11.86,11.75,11.75,23230,0
+HYI.US,D,20240415,000000,11.78,11.79,11.56,11.59,41916,0
+HYI.US,D,20240416,000000,11.61,11.619,11.53,11.61,51969,0
+HYI.US,D,20240417,000000,11.63,11.7,11.61,11.7,28249,0
+HYI.US,D,20240418,000000,11.72,11.7499,11.7096,11.74,25942,0
+HYI.US,D,20240419,000000,11.78,11.79,11.65,11.68,56192,0
+HYI.US,D,20240422,000000,11.62,11.68,11.5913,11.66,42394,0
+HYI.US,D,20240423,000000,11.66,11.72,11.66,11.685,33310,0
+HYI.US,D,20240424,000000,11.66,11.7256,11.59,11.6,59322,0
+HYI.US,D,20240425,000000,11.58,11.58,11.46,11.5,67094,0
+HYI.US,D,20240426,000000,11.5,11.5809,11.5,11.55,59643,0
+HYI.US,D,20240429,000000,11.56,11.61,11.52,11.56,84758,0
+HYI.US,D,20240430,000000,11.53,11.56,11.4301,11.48,84935,0
+HYI.US,D,20240501,000000,11.49,11.5681,11.48,11.52,168535,0
+HYI.US,D,20240502,000000,11.51,11.56,11.48,11.49,125886,0
+HYI.US,D,20240503,000000,11.53,11.6,11.5,11.57,87026,0
+HYI.US,D,20240506,000000,11.57,11.64,11.57,11.62,82813,0
+HYI.US,D,20240507,000000,11.64,11.67,11.58,11.61,105374,0
+HYI.US,D,20240508,000000,11.61,11.64,11.58,11.6,46861,0
+HYI.US,D,20240509,000000,11.62,11.66,11.61,11.62,55583,0
+HYI.US,D,20240510,000000,11.65,11.65,11.53,11.6,60574,0
+HYI.US,D,20240513,000000,11.64,11.66,11.59,11.59,66992,0
+HYI.US,D,20240514,000000,11.61,11.62,11.56,11.59,62557,0
+HYI.US,D,20240515,000000,11.63,11.67,11.62,11.65,78354,0
+HYI.US,D,20240516,000000,11.67,11.68,11.62,11.64,31938,0
+HYI.US,D,20240517,000000,11.69,11.6901,11.615,11.62,54638,0
+HYI.US,D,20240520,000000,11.65,11.66,11.61,11.63,95773,0
+HYI.US,D,20240521,000000,11.64,11.73,11.64,11.73,57096,0
+HYI.US,D,20240522,000000,11.63,11.65,11.562,11.59,56465,0
+HYI.US,D,20240523,000000,11.63,11.63,11.5,11.54,38040,0
+HYI.US,D,20240524,000000,11.55,11.5663,11.49,11.49,71326,0
+HYI.US,D,20240528,000000,11.53,11.53,11.42,11.45,41023,0
+HYI.US,D,20240529,000000,11.45,11.45,11.38,11.4,44202,0
+HYI.US,D,20240530,000000,11.42,11.42,11.3852,11.3852,37541,0
+HYI.US,D,20240531,000000,11.41,11.47,11.41,11.45,68622,0
+HYI.US,D,20240603,000000,11.47,11.5182,11.43,11.44,81494,0
+HYI.US,D,20240604,000000,11.48,11.5394,11.41,11.45,112085,0
+HYI.US,D,20240605,000000,11.5,11.5163,11.4352,11.51,53259,0
+HYI.US,D,20240606,000000,11.49,11.5,11.45,11.47,91035,0
+HYI.US,D,20240607,000000,11.45,11.48,11.43,11.45,73829,0
+HYI.US,D,20240610,000000,11.47,11.5299,11.45,11.48,45595,0
+HYI.US,D,20240611,000000,11.47,11.56,11.47,11.56,57382,0
+HYI.US,D,20240612,000000,11.6,11.629,11.5501,11.59,64143,0
+HYI.US,D,20240613,000000,11.63,11.63,11.585,11.63,233059,0
+HYI.US,D,20240614,000000,11.62,11.638,11.5555,11.58,33275,0
+HYI.US,D,20240617,000000,11.59,11.6,11.58,11.59,64439,0
+HYI.US,D,20240618,000000,11.59,11.62,11.57,11.59,100558,0
+HYI.US,D,20240620,000000,11.57,11.66,11.57,11.63,55746,0
+HYI.US,D,20240621,000000,11.56,11.62,11.56,11.62,88578,0
+HYI.US,D,20240624,000000,11.65,11.65,11.6,11.63,36577,0
+HYI.US,D,20240625,000000,11.61,11.68,11.5602,11.68,55836,0
+HYI.US,D,20240626,000000,11.68,11.68,11.61,11.68,30860,0
+HYI.US,D,20240627,000000,11.69,11.69,11.62,11.63,42298,0
+HYI.US,D,20240628,000000,11.63,11.66,11.58,11.6,83874,0
+HYI.US,D,20240701,000000,11.64,11.65,11.6,11.61,63359,0
+HYI.US,D,20240702,000000,11.62,11.66,11.59,11.62,71322,0
+HYI.US,D,20240703,000000,11.62,11.66,11.61,11.63,79835,0
+HYI.US,D,20240705,000000,11.62,11.64,11.59,11.6,58068,0
+HYI.US,D,20240708,000000,11.6,11.66,11.56,11.58,47395,0
+HYI.US,D,20240709,000000,11.61,11.6499,11.54,11.6,146134,0
+HYI.US,D,20240710,000000,11.61,11.66,11.57,11.6,183488,0
+HYI.US,D,20240711,000000,11.61,11.637,11.59,11.6,65091,0
+HYI.US,D,20240712,000000,11.66,11.6801,11.6,11.68,109534,0
+HYI.US,D,20240715,000000,11.69,11.75,11.69,11.75,79282,0
+HYI.US,D,20240716,000000,11.75,11.79,11.74,11.75,61261,0
+HYI.US,D,20240717,000000,11.76,11.795,11.72,11.78,47104,0
+HYI.US,D,20240718,000000,11.81,11.81,11.71,11.75,50951,0
+HYI.US,D,20240719,000000,11.78,11.81,11.7425,11.81,18587,0
+HYI.US,D,20240722,000000,11.84,11.8699,11.76,11.78,66018,0
+HYI.US,D,20240723,000000,11.77,11.7999,11.76,11.7661,46598,0
+HYI.US,D,20240724,000000,11.68,11.75,11.64,11.65,44642,0
+HYI.US,D,20240725,000000,11.7,11.7195,11.67,11.7,46275,0
+HYI.US,D,20240726,000000,11.78,11.78,11.7326,11.74,39561,0
+HYI.US,D,20240729,000000,11.78,11.78,11.6375,11.68,77471,0
+HYI.US,D,20240730,000000,11.71,11.715,11.67,11.7,50812,0
+HYI.US,D,20240731,000000,11.74,11.84,11.74,11.82,86172,0
+HYI.US,D,20240801,000000,11.88,11.905,11.845,11.9,112551,0
+HYI.US,D,20240802,000000,11.9,11.9,11.81,11.87,98840,0
+HYI.US,D,20240805,000000,11.8,11.8,11.612,11.64,72004,0
+HYI.US,D,20240806,000000,11.64,11.77,11.64,11.77,69798,0
+HYI.US,D,20240807,000000,11.81,11.985,11.77,11.95,214143,0
+HYI.US,D,20240808,000000,11.95,12.01,11.85,11.87,97281,0
+HYI.US,D,20240809,000000,11.9,11.93,11.87,11.92,22950,0
+HYI.US,D,20240812,000000,11.92,12.05,11.92,12.05,61188,0
+HYI.US,D,20240813,000000,12.05,12.05,11.9575,11.97,37119,0
+HYI.US,D,20240814,000000,12,12.02,11.9805,12.01,29472,0
+HYI.US,D,20240815,000000,12.02,12.05,12.0003,12.04,37905,0
+HYI.US,D,20240816,000000,12.03,12.135,12.0299,12.13,40293,0
+HYI.US,D,20240819,000000,12.13,12.14,12.09,12.14,53074,0
+HYI.US,D,20240820,000000,12.14,12.19,12.11,12.16,62710,0
+HYI.US,D,20240821,000000,12.18,12.23,12.11,12.19,48180,0
+HYI.US,D,20240822,000000,12.2,12.21,12.1,12.1,37790,0
+HYI.US,D,20240823,000000,12.07,12.1499,12.01,12.07,42873,0
+HYI.US,D,20240826,000000,12.14,12.19,12.125,12.17,45398,0
+HYI.US,D,20240827,000000,12.14,12.14,12.06,12.06,59371,0
+HYI.US,D,20240828,000000,12.06,12.09,11.95,11.99,61015,0
+HYI.US,D,20240829,000000,12.01,12.05,11.955,12.04,88800,0
+HYI.US,D,20240830,000000,12.04,12.22,12.04,12.11,51150,0
+HYI.US,D,20240903,000000,12.11,12.185,12.03,12.05,70139,0
+HYI.US,D,20240904,000000,12.02,12.14,12.02,12.03,55434,0
+HYI.US,D,20240905,000000,12.03,12.0696,12.0031,12.01,19139,0
+HYI.US,D,20240906,000000,12.02,12.06,11.96,12.01,44359,0
+HYI.US,D,20240909,000000,12.02,12.0566,11.98,12.05,58969,0
+HYI.US,D,20240910,000000,12.08,12.0884,12.03,12.045,25494,0
+HYI.US,D,20240911,000000,12.05,12.12,12.03,12.08,54091,0
+HYI.US,D,20240912,000000,12.12,12.16,12.1,12.13,44196,0
+HYI.US,D,20240913,000000,12.15,12.185,12.12,12.14,36172,0
+HYI.US,D,20240916,000000,12.17,12.19,12.14,12.15,56297,0
+HYI.US,D,20240917,000000,12.19,12.33,12.19,12.3,122548,0
+HYI.US,D,20240918,000000,12.32,12.34,12.28,12.33,48722,0
+HYI.US,D,20240919,000000,12.34,12.3899,12.33,12.34,64676,0
+HYI.US,D,20240920,000000,12.37,12.44,12.31,12.36,68954,0
+HYI.US,D,20240923,000000,12.27,12.31,12.2394,12.31,65829,0
+HYI.US,D,20240924,000000,12.34,12.4,12.2412,12.39,81222,0
+HYI.US,D,20240925,000000,12.39,12.395,12.3658,12.39,61145,0
+HYI.US,D,20240926,000000,12.39,12.39,12.23,12.25,70106,0
+HYI.US,D,20240927,000000,12.25,12.33,12.2444,12.29,44477,0
+HYI.US,D,20240930,000000,12.325,12.38,12.27,12.38,67259,0
+HYI.US,D,20241001,000000,12.38,12.38,12.31,12.36,48054,0
+HYI.US,D,20241002,000000,12.33,12.352,12.2443,12.35,43285,0
+HYI.US,D,20241003,000000,12.32,12.32,12.1901,12.29,50471,0
+HYI.US,D,20241004,000000,12.35,12.3572,12.3,12.32,34514,0
+HYI.US,D,20241007,000000,12.34,12.43,12.28,12.31,39931,0
+HYI.US,D,20241008,000000,12.33,12.33,12.1601,12.26,35542,0
+HYI.US,D,20241009,000000,12.31,12.3696,12.27,12.34,57741,0
+HYI.US,D,20241010,000000,12.33,12.38,12.3,12.33,30618,0
+HYI.US,D,20241011,000000,12.36,12.36,12.3001,12.32,45176,0
+HYI.US,D,20241014,000000,12.37,12.3899,12.2547,12.3,47724,0
+HYI.US,D,20241015,000000,12.31,12.34,12.28,12.32,31542,0
+HYI.US,D,20241016,000000,12.31,12.33,12.27,12.31,29151,0
+HYI.US,D,20241017,000000,12.29,12.32,12.2153,12.3,31406,0
+HYI.US,D,20241018,000000,12.3,12.31,12.16,12.18,75383,0
+HYI.US,D,20241021,000000,12.16,12.23,12.16,12.23,36847,0
+HYI.US,D,20241022,000000,12.22,12.22,12.1103,12.14,41726,0
+HYI.US,D,20241023,000000,12.13,12.14,12.08,12.09,34374,0
+HYI.US,D,20241024,000000,12.01,12.1,12,12.06,68810,0
+HYI.US,D,20241025,000000,12.09,12.11,12.026,12.0503,42909,0
+HYI.US,D,20241028,000000,12.08,12.1,12.04,12.07,17693,0
+HYI.US,D,20241029,000000,12.07,12.09,12.02,12.03,24107,0
+HYI.US,D,20241030,000000,12.06,12.07,12.0242,12.05,16921,0
+HYI.US,D,20241031,000000,12.04,12.17,12.04,12.16,37028,0
+HYI.US,D,20241101,000000,12.21,12.33,12.1105,12.32,59495,0
+HYI.US,D,20241104,000000,12.28,12.28,12.19,12.22,25828,0
+HYI.US,D,20241105,000000,12.22,12.225,12.12,12.19,45906,0
+HYI.US,D,20241106,000000,12.19,12.25,12.16,12.17,60198,0
+HYI.US,D,20241107,000000,12.15,12.22,12.14,12.22,31678,0
+HYI.US,D,20241108,000000,12.25,12.32,12.2,12.32,87777,0
+HYI.US,D,20241111,000000,12.3,12.32,12.15,12.17,72633,0
+HYI.US,D,20241112,000000,12.182,12.22,12.03,12.06,58486,0
+HYI.US,D,20241113,000000,12.07,12.2918,11.9501,12.02,97085,0
+HYI.US,D,20241114,000000,12.01,12.05,11.96,11.96,54624,0
+HYI.US,D,20241115,000000,11.9601,12.0299,11.935,12,55299,0
+HYI.US,D,20241118,000000,12.005,12.18,12,12.16,43021,0
+HYI.US,D,20241119,000000,12.18,12.22,12.03,12.09,98848,0
+HYI.US,D,20241120,000000,12.1615,12.19,12.06,12.08,44624,0
+HYI.US,D,20241121,000000,12.06,12.14,12.045,12.14,42908,0
+HYI.US,D,20241122,000000,12.14,12.21,12.14,12.16,35397,0
+HYI.US,D,20241125,000000,12.21,12.22,11.9773,12.04,103136,0
+HYI.US,D,20241126,000000,12.0483,12.06,11.87,11.95,210650,0
+HYI.US,D,20241127,000000,11.98,12.04,11.96,12.04,85634,0
+HYI.US,D,20241129,000000,12.05,12.14,12.02,12.14,51924,0
+HYI.US,D,20241202,000000,12.1,12.1395,12.02,12.1,93452,0
+HYI.US,D,20241203,000000,12.13,12.21,12.06,12.16,100229,0
+HYI.US,D,20241204,000000,12.13,12.17,12,12.17,54978,0
+HYI.US,D,20241205,000000,12.165,12.22,12.16,12.18,73290,0
+HYI.US,D,20241206,000000,12.18,12.22,12.18,12.22,39212,0
+HYI.US,D,20241209,000000,12.2,12.23,12.19,12.19,42331,0
+HYI.US,D,20241210,000000,12.22,12.25,12.19,12.21,20017,0
+HYI.US,D,20241211,000000,12.2209,12.26,12.1955,12.21,45012,0
+HYI.US,D,20241212,000000,12.22,12.28,12.19,12.21,31885,0
+HYI.US,D,20241213,000000,12.23,12.24,12.19,12.2,20811,0
+HYI.US,D,20241216,000000,12.25,12.25,12.15,12.152,42404,0
+HYI.US,D,20241217,000000,12.15,12.17,12.03,12.05,63871,0
+HYI.US,D,20241218,000000,12.1,12.1279,11.95,11.95,35426,0
+HYI.US,D,20241219,000000,12.02,12.05,11.97,12.01,70032,0
+HYI.US,D,20241220,000000,12.0052,12.06,11.95,12,63164,0
+HYI.US,D,20241223,000000,11.9521,12.0518,11.82,11.95,106436,0
+HYI.US,D,20241224,000000,11.955,11.9899,11.9,11.95,31366,0
+HYI.US,D,20241226,000000,11.9599,11.97,11.83,11.84,89736,0
+HYI.US,D,20241227,000000,11.85,11.85,11.72,11.75,86381,0
+HYI.US,D,20241230,000000,11.75,11.81,11.68,11.72,131605,0
+HYI.US,D,20241231,000000,11.7676,11.82,11.71,11.82,125563,0
+HYI.US,D,20250102,000000,11.82,11.9,11.74,11.89,65029,0
+HYI.US,D,20250103,000000,11.9,11.96,11.8801,11.94,34637,0
+HYI.US,D,20250106,000000,11.89,11.94,11.88,11.91,43510,0
+HYI.US,D,20250107,000000,11.96,11.9999,11.9235,11.93,38138,0
+HYI.US,D,20250108,000000,11.93,11.98,11.9147,11.96,24185,0
+HYI.US,D,20250110,000000,11.96,11.9726,11.89,11.91,42190,0
+HYI.US,D,20250113,000000,11.9037,11.92,11.83,11.84,33490,0
+HYI.US,D,20250114,000000,11.895,11.93,11.87,11.91,33365,0
+HYI.US,D,20250115,000000,11.9396,12.06,11.93,12.01,62528,0
+HYI.US,D,20250116,000000,12.005,12.06,11.96,11.97,27541,0
+HYI.US,D,20250117,000000,11.9976,12.06,11.9976,12.03,33437,0
+HYI.US,D,20250121,000000,12.03,12.04,12,12.02,30891,0
+HYI.US,D,20250122,000000,12.0046,12.05,12,12.03,8852,0
+HYI.US,D,20250123,000000,12.05,12.06,11.97,12.05,30703,0
+HYI.US,D,20250124,000000,12,12.06,11.935,12.02,36151,0
+HYI.US,D,20250127,000000,12,12.03,11.93,11.96,37783,0
+HYI.US,D,20250128,000000,11.955,12.05,11.9,12.02,108846,0
+HYI.US,D,20250129,000000,11.96,12.02,11.93,11.98,142584,0
+HYI.US,D,20250130,000000,11.97,12.03,11.94,12.01,61065,0
+HYI.US,D,20250131,000000,12.03,12.105,12.01,12.09,43048,0
+HYI.US,D,20250203,000000,12.03,12.14,12.03,12.14,54703,0
+HYI.US,D,20250204,000000,12.14,12.15,12.07,12.08,43157,0
+HYI.US,D,20250205,000000,12.12,12.17,12.094078,12.15,33907,0
+HYI.US,D,20250206,000000,12.1515,12.17,12.06,12.15,34083,0
+HYI.US,D,20250207,000000,12.113,12.12,12.06,12.09,36319,0
+HYI.US,D,20250210,000000,12.09,12.11,12,12.1,25063,0
+HYI.US,D,20250211,000000,12.09,12.17,12.0701,12.12,55977,0
+HYI.US,D,20250212,000000,12.0916,12.1272,12.015,12.05,60646,0
+HYI.US,D,20250213,000000,12.06,12.17,12.0347,12.14,54872,0
+HYI.US,D,20250214,000000,12.11,12.16,12.1004,12.16,16882,0
+HYI.US,D,20250218,000000,12.14,12.22,12.14,12.22,52383,0
+HYI.US,D,20250219,000000,12.19,12.2,12.12,12.17,101146,0
+HYI.US,D,20250220,000000,12.1537,12.21,12.14,12.18,75289,0
+HYI.US,D,20250221,000000,12.0799,12.14,11.96,12.05,40177,0
+HYI.US,D,20250224,000000,12.045,12.11,12.0255,12.11,35807,0
+HYI.US,D,20250225,000000,12.12,12.13,12.09,12.13,24711,0
+HYI.US,D,20250226,000000,12.15,12.15,12.09,12.09,25913,0
+HYI.US,D,20250227,000000,12.12,12.1307,12.02,12.05,55793,0
+HYI.US,D,20250228,000000,12.08,12.0999,12.04,12.08,46299,0
+HYI.US,D,20250303,000000,12.12,12.18,12.1,12.12,64037,0
+HYI.US,D,20250304,000000,12.0401,12.125,12.04,12.06,76892,0
+HYI.US,D,20250305,000000,12.0638,12.115,12.0637,12.09,50995,0
+HYI.US,D,20250306,000000,12.04,12.08,12,12,38418,0
+HYI.US,D,20250307,000000,12.0445,12.06,11.96,12,66510,0
+HYI.US,D,20250310,000000,12.01,12.02,11.9384,11.96,45369,0
+HYI.US,D,20250311,000000,11.9201,11.94,11.86,11.88,52248,0
+HYI.US,D,20250312,000000,11.9,11.9,11.8,11.85,68848,0
+HYI.US,D,20250313,000000,11.85,11.85,11.79,11.8,53111,0
+HYI.US,D,20250314,000000,11.8429,11.86,11.8,11.82,59435,0
+HYI.US,D,20250317,000000,11.8303,11.85,11.81,11.82,98433,0
+HYI.US,D,20250318,000000,11.81,11.86,11.8,11.84,110812,0
+HYI.US,D,20250319,000000,11.852,11.88,11.794,11.873,126502,0
+HYI.US,D,20250320,000000,11.88,11.95,11.86,11.9,35907,0
+HYI.US,D,20250321,000000,11.99,12.03,11.9,11.97,94464,0
+HYI.US,D,20250324,000000,11.98,11.98,11.88,11.9,42919,0
+HYI.US,D,20250325,000000,11.8844,11.99,11.8844,11.956,36657,0
+HYI.US,D,20250326,000000,11.95,11.95,11.88,11.9188,46931,0
+HYI.US,D,20250327,000000,11.918,11.93,11.9,11.93,21447,0
+HYI.US,D,20250328,000000,11.97,11.97,11.84,11.85,141023,0
+HYI.US,D,20250331,000000,11.854,11.855,11.78,11.84,69172,0
+HYI.US,D,20250401,000000,11.8046,11.86,11.79,11.82,61883,0
+HYI.US,D,20250402,000000,11.81,11.84,11.8,11.82,62214,0
+HYI.US,D,20250403,000000,11.75,11.8,11.7,11.73,106276,0
+HYI.US,D,20250404,000000,11.66,11.66,11.3,11.35,199201,0
+HYI.US,D,20250407,000000,11.17,11.37,11.05,11.37,283878,0
+HYI.US,D,20250408,000000,11.4412,11.54,11.3432,11.3432,88867,0
+HYI.US,D,20250409,000000,11.295,11.59,11.25,11.57,82166,0
+HYI.US,D,20250410,000000,11.47,11.515,11.1501,11.355,74217,0
+HYI.US,D,20250411,000000,11.279,11.43,11.279,11.38,41386,0
+HYI.US,D,20250414,000000,11.4145,11.48,11.4,11.42,23103,0
+HYI.US,D,20250415,000000,11.445,11.62,11.4,11.62,43916,0
+HYI.US,D,20250416,000000,11.6,11.63,11.5,11.59,20626,0
+HYI.US,D,20250417,000000,11.55,11.59,11.517,11.56,17821,0
+HYI.US,D,20250421,000000,11.53,11.59,11.41,11.43,85484,0
+HYI.US,D,20250422,000000,11.5,11.59,11.43,11.49,80827,0
+HYI.US,D,20250423,000000,11.5,11.69,11.45,11.45,95178,0
+HYI.US,D,20250424,000000,11.52,11.58,11.48,11.55,67455,0
+HYI.US,D,20250425,000000,11.6,11.6,11.53,11.56,59780,0
+HYI.US,D,20250428,000000,11.64,11.66,11.53,11.55,74196,0
+HYI.US,D,20250429,000000,11.6,11.72,11.54,11.69,94583,0
+HYI.US,D,20250430,000000,11.65,11.72,11.55,11.67,60301,0
+HYI.US,D,20250501,000000,11.704,11.76,11.6548,11.73,30066,0
+HYI.US,D,20250502,000000,11.745,11.76,11.69,11.76,32344,0
+HYI.US,D,20250505,000000,11.7196,11.73,11.66,11.67,37825,0
+HYI.US,D,20250506,000000,11.686,11.686,11.599,11.63,32216,0
+HYI.US,D,20250507,000000,11.6,11.6584,11.55,11.58,68286,0
+HYI.US,D,20250508,000000,11.5801,11.69,11.58,11.6,65566,0
+HYI.US,D,20250509,000000,11.68,11.76,11.61,11.76,56853,0
+HYI.US,D,20250512,000000,11.79,11.84,11.7195,11.8,48647,0
+HYI.US,D,20250513,000000,11.825,11.84,11.7201,11.84,52004,0
+HYI.US,D,20250514,000000,11.8657,11.8662,11.7404,11.78,38169,0
+HYI.US,D,20250515,000000,11.9,11.9,11.78,11.82,43941,0
+HYI.US,D,20250516,000000,11.7801,11.8985,11.7801,11.88,19837,0
+HYI.US,D,20250519,000000,11.8299,11.85,11.78,11.81,21967,0
+HYI.US,D,20250520,000000,11.84,11.8798,11.79,11.83,24342,0
+HYI.US,D,20250521,000000,11.8599,11.8599,11.73,11.78,33838,0
+HYI.US,D,20250522,000000,11.6001,11.75,11.6,11.65,32416,0
+HYI.US,D,20250523,000000,11.6,11.6817,11.56,11.66,59549,0
+HYI.US,D,20250527,000000,11.74,11.74,11.615,11.69,59873,0
+HYI.US,D,20250528,000000,11.69,11.73,11.682,11.71,46381,0
+HYI.US,D,20250529,000000,11.76,11.85,11.71,11.84,45130,0
+HYI.US,D,20250530,000000,11.8382,11.85,11.7595,11.85,26364,0
+HYI.US,D,20250602,000000,11.815,11.8599,11.6901,11.79,59864,0
+HYI.US,D,20250603,000000,11.7957,11.82,11.77,11.82,45894,0
+HYI.US,D,20250604,000000,11.8308,11.84,11.76,11.78,52392,0
+HYI.US,D,20250605,000000,11.765,11.8499,11.765,11.8,31378,0
+HYI.US,D,20250606,000000,11.85,11.89,11.81,11.87,41312,0
+HYI.US,D,20250609,000000,11.864,11.9,11.85,11.855,55672,0
+HYI.US,D,20250610,000000,11.867,11.89,11.83,11.83,68459,0
+HYI.US,D,20250611,000000,11.85,11.87,11.81,11.85,35653,0
+HYI.US,D,20250612,000000,11.85,11.89,11.84,11.85,61519,0
+HYI.US,D,20250613,000000,11.82,11.86,11.81,11.82,35522,0
+HYI.US,D,20250616,000000,11.855,11.89,11.835,11.87,31503,0
+HYI.US,D,20250617,000000,11.86,11.9,11.8254,11.88,58487,0
+HYI.US,D,20250618,000000,11.85,11.9,11.8201,11.89,34803,0
+HYI.US,D,20250620,000000,11.92,11.94,11.89,11.92,33187,0
+HYI.US,D,20250623,000000,11.84,11.9107,11.81,11.83,27497,0
+HYI.US,D,20250624,000000,11.85,11.8946,11.81,11.82,41135,0
+HYI.US,D,20250625,000000,11.84,11.8667,11.81,11.84,49417,0
+HYI.US,D,20250626,000000,11.84,11.93,11.84,11.88,104702,0
+HYI.US,D,20250627,000000,11.87,11.92,11.865,11.9,84661,0
+HYI.US,D,20250630,000000,11.895,11.99,11.89,11.98,40127,0
+HYI.US,D,20250701,000000,11.9642,11.98,11.8836,11.97,53208,0
+HYI.US,D,20250702,000000,11.9776,12,11.92,11.97,57292,0
+HYI.US,D,20250703,000000,11.94,12,11.9071,11.98,54767,0
+HYI.US,D,20250707,000000,11.91,12,11.91,11.98,185658,0
+HYI.US,D,20250708,000000,11.98,12,11.95,11.98,102618,0
+HYI.US,D,20250709,000000,12,12.02,11.97,11.99,66218,0
+HYI.US,D,20250710,000000,11.99,12,11.974,11.99,88734,0
+HYI.US,D,20250711,000000,11.9786,12,11.95,12,44198,0
+HYI.US,D,20250714,000000,11.9745,12,11.9705,12,58729,0
+HYI.US,D,20250715,000000,11.99,12,11.97,11.9701,37594,0
+HYI.US,D,20250716,000000,11.9639,11.99,11.9526,11.98,129282,0
+HYI.US,D,20250717,000000,11.96,12.02,11.935,12.01,56184,0
+HYI.US,D,20250718,000000,12.005,12.01,11.97,11.995,77530,0
+HYI.US,D,20250721,000000,11.99,12.0199,11.91,11.94,79547,0
+HYI.US,D,20250722,000000,11.9,11.96,11.8688,11.93,93138,0
+HYI.US,D,20250723,000000,11.91,12.0014,11.91,11.97,50486,0
+HYI.US,D,20250724,000000,11.88,11.95,11.88,11.9,51052,0
+HYI.US,D,20250725,000000,11.88,11.9,11.8405,11.89,22594,0
+HYI.US,D,20250728,000000,11.89,11.939,11.86,11.87,47823,0
+HYI.US,D,20250729,000000,11.9,11.92,11.855,11.89,50559,0
+HYI.US,D,20250730,000000,11.89,11.94,11.85,11.88,66782,0
+HYI.US,D,20250731,000000,11.89,11.96,11.85,11.85,59909,0
+HYI.US,D,20250801,000000,11.8995,11.8995,11.84,11.87,38470,0
+HYI.US,D,20250804,000000,11.8499,11.95,11.84,11.88,46103,0
+HYI.US,D,20250805,000000,11.93,11.99,11.88,11.92,51846,0
+HYI.US,D,20250806,000000,11.945,11.98,11.9,11.92,52490,0
+HYI.US,D,20250807,000000,11.925,12,11.9,11.96,31459,0
+HYI.US,D,20250808,000000,12,12.03,11.96,12.03,25679,0
+HYI.US,D,20250811,000000,11.97,12.0199,11.9201,11.96,12887,0
+HYI.US,D,20250812,000000,11.94,12.03,11.93,11.95,33728,0
+HYI.US,D,20250813,000000,11.9801,12.05,11.97,12.05,46556,0
+HYI.US,D,20250814,000000,12.05,12.0618,12,12.01,23337,0
+HYI.US,D,20250815,000000,12.03,12.04,12.01,12.04,24795,0
+HYI.US,D,20250818,000000,12.04,12.05,11.98,12,40416,0
+HYI.US,D,20250819,000000,12,12.06,11.99,12.03,43738,0
+HYI.US,D,20250820,000000,12.03,12.0736,11.9,12,38611,0
+HYI.US,D,20250821,000000,11.9913,11.9913,11.92,11.94,38532,0
+HYI.US,D,20250822,000000,11.83,11.98,11.83,11.94,33307,0
+HYI.US,D,20250825,000000,11.87,11.96,11.85,11.88,40500,0
+HYI.US,D,20250826,000000,11.885,11.98,11.87,11.98,27184,0
+HYI.US,D,20250827,000000,11.93,11.95,11.86,11.88,87721,0
+HYI.US,D,20250828,000000,11.875,11.91,11.86,11.89,33676,0
+HYI.US,D,20250829,000000,11.9,11.98,11.88,11.96,30870,0
+HYI.US,D,20250902,000000,11.8998,11.95,11.89,11.93,30944,0
+HYI.US,D,20250903,000000,11.9409,12.04,11.9301,12.01,31105,0
+HYI.US,D,20250904,000000,12.03,12.03,11.94,12.01,29765,0
+HYI.US,D,20250905,000000,12.01,12.06,11.99,12.03,25147,0
+HYI.US,D,20250908,000000,12.05,12.07,11.95,12,39977,0
+HYI.US,D,20250909,000000,12.035,12.0522,11.9744,11.985,16467,0
+HYI.US,D,20250910,000000,12.01,12.035,11.99,11.99,13841,0
+HYI.US,D,20250911,000000,12.01,12.0992,12.01,12.03,28570,0
+HYI.US,D,20250912,000000,12.0596,12.07,12,12.06,23483,0
+HYI.US,D,20250915,000000,12.065,12.09,12.04,12.07,17132,0
+HYI.US,D,20250916,000000,12.04,12.13,12.04,12.09,30594,0
+HYI.US,D,20250917,000000,12.08,12.0899,12.05,12.06,17336,0
+HYI.US,D,20250918,000000,12.09,12.09,12.0235,12.06,17175,0
+HYI.US,D,20250919,000000,12.03,12.07,12.02,12.03,25700,0
+HYI.US,D,20250922,000000,12.04,12.122,11.92,11.95,42282,0
+HYI.US,D,20250923,000000,11.87,11.9,11.83,11.83,30274,0
+HYI.US,D,20250924,000000,11.83,11.87,11.81,11.84,49426,0
+HYI.US,D,20250925,000000,11.8,11.81,11.75,11.77,70627,0
+HYI.US,D,20250926,000000,11.8329,11.8422,11.7,11.7,64619,0
+HYI.US,D,20250929,000000,11.7,11.75,11.61,11.64,74701,0
+HYI.US,D,20250930,000000,11.61,11.71,11.6,11.71,104579,0
+HYI.US,D,20251001,000000,11.7281,11.7281,11.65,11.69,79710,0
+HYI.US,D,20251002,000000,11.715,11.73,11.61,11.63,148345,0
+HYI.US,D,20251003,000000,11.6,11.6494,11.47,11.55,230625,0
+HYI.US,D,20251006,000000,11.585,11.6,11.5,11.58,65186,0
+HYI.US,D,20251007,000000,11.6,11.66,11.59,11.62,88973,0
+HYI.US,D,20251008,000000,11.62,11.69,11.6,11.62,73349,0
+HYI.US,D,20251009,000000,11.64,11.66,11.58,11.61,54324,0
+HYI.US,D,20251010,000000,11.6035,11.6035,11.44,11.45,71063,0
+HYI.US,D,20251013,000000,11.545,11.545,11.49,11.51,30520,0
+HYI.US,D,20251014,000000,11.47,11.5391,11.45,11.48,69044,0
+HYI.US,D,20251015,000000,11.55,11.57,11.48,11.49,43512,0
+HYI.US,D,20251016,000000,11.52,11.525,11.375,11.4,95706,0
+HYI.US,D,20251017,000000,11.4196,11.4394,11.332,11.4,68282,0
+HYI.US,D,20251020,000000,11.418,11.4497,11.4,11.41,39332,0
+HYI.US,D,20251021,000000,11.41,11.49,11.41,11.48,63671,0
+HYI.US,D,20251022,000000,11.51,11.51,11.4588,11.51,52875,0
+HYI.US,D,20251023,000000,11.47,11.54,11.47,11.51,34793,0
+HYI.US,D,20251024,000000,11.44,11.47,11.41,11.46,34142,0
+HYI.US,D,20251027,000000,11.4666,11.5,11.45,11.48,57933,0
+HYI.US,D,20251028,000000,11.46,11.475,11.45,11.47,24710,0
+HYI.US,D,20251029,000000,11.44,11.5,11.4,11.45,55347,0
+HYI.US,D,20251030,000000,11.42,11.45,11.4,11.41,58730,0
+HYI.US,D,20251031,000000,11.435,11.44,11.4,11.42,129671,0
+HYI.US,D,20251103,000000,11.41,11.41,11.3,11.3,110868,0
+HYI.US,D,20251104,000000,11.27,11.3537,11.25,11.3,59603,0
+HYI.US,D,20251105,000000,11.33,11.39,11.28,11.3,60994,0
+HYI.US,D,20251106,000000,11.3282,11.36,11.29,11.31,77432,0
+HYI.US,D,20251107,000000,11.31,11.336,11.28,11.31,50567,0
+HYI.US,D,20251110,000000,11.35,11.36,11.31,11.34,69465,0
+HYI.US,D,20251111,000000,11.324,11.38,11.324,11.36,30264,0
+HYI.US,D,20251112,000000,11.36,11.3894,11.32,11.36,40288,0
+HYI.US,D,20251113,000000,11.32,11.34,11.27,11.27,49091,0
+HYI.US,D,20251114,000000,11.2601,11.3111,11.24,11.26,58867,0
+HYI.US,D,20251117,000000,11.26,11.26,11.17,11.18,99391,0
+HYI.US,D,20251118,000000,11.225,11.225,11.12,11.12,67736,0
+HYI.US,D,20251119,000000,11.15,11.164,11.05,11.08,84052,0
+HYI.US,D,20251120,000000,11,11.0625,10.87,10.91,106480,0
+HYI.US,D,20251121,000000,10.9233,10.98,10.9,10.94,63408,0
+HYI.US,D,20251124,000000,10.98,11.0915,10.96,11.02,114161,0
+HYI.US,D,20251125,000000,11.03,11.12,11.025,11.12,101402,0
+HYI.US,D,20251126,000000,11.09,11.18,11.09,11.14,176459,0
+HYI.US,D,20251128,000000,11.14,11.19,11.0501,11.17,88952,0
+HYI.US,D,20251201,000000,11.135,11.16,11.07,11.11,140957,0
+HYI.US,D,20251202,000000,11.18,11.18,11.04,11.085,166884,0
+HYI.US,D,20251203,000000,11.07,11.13,11.07,11.12,73707,0
+HYI.US,D,20251204,000000,11.1,11.15,11.1,11.15,37942,0
+HYI.US,D,20251205,000000,11.1424,11.1424,11.07,11.09,48251,0
+HYI.US,D,20251208,000000,11.08,11.11,11.04,11.07,88862,0
+HYI.US,D,20251209,000000,11.05,11.0699,11.03,11.04,48836,0
+HYI.US,D,20251210,000000,11.04,11.07,11.02,11.07,59849,0
+HYI.US,D,20251211,000000,11.07,11.0702,11.02,11.04,91116,0
+HYI.US,D,20251212,000000,11.02,11.04,11.01,11.02,86538,0
+HYI.US,D,20251215,000000,11.0499,11.0499,11.01,11.03,70713,0
+HYI.US,D,20251216,000000,11.05,11.06,11.01,11.02,55089,0
+HYI.US,D,20251217,000000,11.025,11.0256,11.01,11.01,54705,0
+HYI.US,D,20251218,000000,11.012,11.05,11,11,119346,0
+HYI.US,D,20251219,000000,11.02,11.07,11.01,11.02,86344,0
+HYI.US,D,20251222,000000,11.02,11.06,11.02,11.06,39332,0
+HYI.US,D,20251223,000000,10.98,11.08,10.96,11.02,134519,0
+HYI.US,D,20251224,000000,11.05,11.09,11.05,11.09,36684,0
+HYI.US,D,20251226,000000,11.085,11.12,11.07,11.12,24187,0
+HYI.US,D,20251229,000000,11.1103,11.16,11.09,11.12,101231,0
+HYI.US,D,20251230,000000,11.12,11.14,11.11,11.14,51113,0
+HYI.US,D,20251231,000000,11.14,11.16,11.13,11.16,150003,0
+HYI.US,D,20260102,000000,11.14,11.16,11.1,11.15,41875,0
+HYI.US,D,20260105,000000,11.19,11.19,11.11,11.13,61574,0
+HYI.US,D,20260106,000000,11.18,11.18,11.12,11.15,51945,0
+HYI.US,D,20260107,000000,11.15,11.15,11.09,11.11,53338,0
+HYI.US,D,20260108,000000,11.1188,11.1399,11.08,11.12,39960,0
+HYI.US,D,20260109,000000,11.12,11.14,11.1001,11.13,37330,0
+HYI.US,D,20260112,000000,11.08,11.16,11.073,11.15,61087,0
+HYI.US,D,20260113,000000,11.1421,11.17,11.14,11.16,27570,0
+HYI.US,D,20260114,000000,11.115,11.1616,11.115,11.15,27824,0
+HYI.US,D,20260115,000000,11.165,11.175,11.115,11.14,57179,0
+HYI.US,D,20260116,000000,11.15,11.15,11.11,11.13,27288,0
+HYI.US,D,20260120,000000,11.08,11.133,11.08,11.12,55799,0
+HYI.US,D,20260121,000000,11.15,11.2,11.12,11.19,123973,0
+HYI.US,D,20260122,000000,11.1894,11.2192,11.18,11.2,30369,0
+HYI.US,D,20260123,000000,11.11,11.14,11.1,11.13,36622,0
+HYI.US,D,20260126,000000,11.13,11.14,11.11,11.13,16839,0
+HYI.US,D,20260127,000000,11.19,11.19,11.11,11.155,39610,0
+HYI.US,D,20260128,000000,11.13,11.18,11.13,11.17,12974,0
+HYI.US,D,20260129,000000,11.181,11.2,11.11,11.17,34317,0
+HYI.US,D,20260130,000000,11.1833,11.1833,11.12,11.14,47999,0
+HYI.US,D,20260202,000000,11.14,11.18,11.14,11.16,29335,0
+HYI.US,D,20260203,000000,11.154,11.1861,11.13,11.15,52525,0
+HYI.US,D,20260204,000000,11.15,11.1699,11.13,11.14,32154,0
+HYI.US,D,20260205,000000,11.18,11.2,11.12,11.12,79524,0
+HYI.US,D,20260206,000000,11.1435,11.15,11.12,11.145,39973,0
+HYI.US,D,20260209,000000,11.145,11.19,11.14,11.16,24152,0
+HYI.US,D,20260210,000000,11.2,11.2016,11.15,11.16,69425,0
+HYI.US,D,20260211,000000,11.1999,11.1999,11.17,11.19,33090,0
+HYI.US,D,20260212,000000,11.2,11.21,11.1699,11.18,16411,0
+HYI.US,D,20260213,000000,11.2,11.25,11.18,11.22,68611,0
+HYI.US,D,20260217,000000,11.24,11.25,11.21,11.21,27327,0
+HYI.US,D,20260218,000000,11.2399,11.26,11.2201,11.25,29412,0
diff --git a/daily/us/nyse stocks/1/icpi.us.txt b/daily/us/nyse stocks/1/icpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0db23c0f24c6aa0f6127540058d38636382a7018
--- /dev/null
+++ b/daily/us/nyse stocks/1/icpi.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICPI.US,D,20251121,000000,50.035,50.035,50.035,50.035,3,0
+ICPI.US,D,20251125,000000,50.07,50.07,50.07,50.07,4,0
+ICPI.US,D,20251126,000000,50.065,50.065,50.065,50.065,7,0
+ICPI.US,D,20251128,000000,50.095,50.095,50.095,50.095,8,0
+ICPI.US,D,20251202,000000,50.145,50.145,50.145,50.145,66,0
+ICPI.US,D,20251203,000000,50.155,50.155,50.155,50.155,13,0
+ICPI.US,D,20251204,000000,50.165,50.165,50.165,50.165,33,0
+ICPI.US,D,20251205,000000,50.165,50.165,50.165,50.165,26,0
+ICPI.US,D,20251209,000000,50.165,50.165,50.165,50.165,31,0
+ICPI.US,D,20251210,000000,50.165,50.165,50.165,50.165,31,0
+ICPI.US,D,20251211,000000,50.165,50.165,50.165,50.165,32,0
+ICPI.US,D,20251212,000000,50.19,50.19,50.175,50.175,603,0
+ICPI.US,D,20251230,000000,49.94,50.25,49.93,49.93,4311,0
+ICPI.US,D,20260105,000000,49.97,50.01,49.97,50.005,718,0
+ICPI.US,D,20260106,000000,50,50,49.985,49.985,281,0
+ICPI.US,D,20260108,000000,50.02,50.03,50.02,50.025,201,0
+ICPI.US,D,20260116,000000,50.04,50.07,50.025,50.025,2294,0
+ICPI.US,D,20260120,000000,50.01,50.02,50.01,50.02,479,0
+ICPI.US,D,20260123,000000,50.02,50.035,50.02,50.035,106,0
+ICPI.US,D,20260127,000000,50.05,50.3,50.045,50.045,2022,0
+ICPI.US,D,20260128,000000,50.06,50.0699,49.9801,50.06,3906,0
+ICPI.US,D,20260202,000000,50.1,50.1,50.07,50.08,1344,0
+ICPI.US,D,20260206,000000,50.1286,50.1286,50.115,50.115,230,0
+ICPI.US,D,20260213,000000,50.1299,50.1299,50.12,50.12,207,0
diff --git a/daily/us/nyse stocks/1/ieth.us.txt b/daily/us/nyse stocks/1/ieth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd2453599f318986dd934eb922aa7bb7ef380f3c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ieth.us.txt	
@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IETH.US,D,20251002,000000,50.73,51.6165,50.73,51.5053,1787,0
+IETH.US,D,20251003,000000,51.65,51.894,51.6499,51.894,681,0
+IETH.US,D,20251006,000000,52.67,53.3246,52.67,53.3246,498,0
+IETH.US,D,20251007,000000,53.07,53.07,51.58,51.6892,1770,0
+IETH.US,D,20251008,000000,51.88,52.25,51.425,52.0358,2071,0
+IETH.US,D,20251009,000000,50.9965,50.9965,50.4,50.4567,1555,0
+IETH.US,D,20251010,000000,48.0577,48.2223,47.101,47.101,887,0
+IETH.US,D,20251014,000000,48.75,48.75,46.86,48.3459,562,0
+IETH.US,D,20251015,000000,46.85,46.85,46.407,46.407,214,0
+IETH.US,D,20251017,000000,43.99,44.58,43.8268,44.3875,481,0
+IETH.US,D,20251020,000000,46.4501,46.4501,46.0963,46.0963,366,0
+IETH.US,D,20251021,000000,46.36,46.3601,46.2983,46.2983,419,0
+IETH.US,D,20251023,000000,44.99,44.99,44.9023,44.9023,1679,0
+IETH.US,D,20251024,000000,45.97,45.97,45.8714,45.91,2512,0
+IETH.US,D,20251027,000000,48.88,49.35,48.7,49.0375,5144,0
+IETH.US,D,20251028,000000,48.28,48.71,47.4907,47.4907,1233,0
+IETH.US,D,20251029,000000,47.08,47.08,46.0461,46.0461,519,0
+IETH.US,D,20251030,000000,44.4526,44.7044,43.6475,43.6475,1518,0
+IETH.US,D,20251031,000000,45.4245,45.9525,45.4245,45.9525,665,0
+IETH.US,D,20251103,000000,43.1,43.1,41.7134,41.7134,786,0
+IETH.US,D,20251104,000000,41.21,41.21,37.5022,37.5022,540,0
+IETH.US,D,20251105,000000,39.5075,40.3288,39.5075,40.3288,2295,0
+IETH.US,D,20251106,000000,39.2,39.2,38.7407,38.7407,278,0
+IETH.US,D,20251107,000000,37.64,40.6124,37.64,40.6124,1700,0
+IETH.US,D,20251110,000000,41.33,41.7819,41.33,41.7819,237,0
+IETH.US,D,20251112,000000,40.17,40.17,40.1518,40.1518,117,0
+IETH.US,D,20251113,000000,39.56,39.56,37.2396,37.2396,359,0
+IETH.US,D,20251114,000000,37.77,37.77,36.9114,36.9114,967,0
+IETH.US,D,20251117,000000,35.88,35.88,35.2,35.5322,496,0
+IETH.US,D,20251118,000000,37.31,37.31,36.95,36.9538,626,0
+IETH.US,D,20251119,000000,35.98,35.98,34.2,34.8879,2021,0
+IETH.US,D,20251120,000000,34.59,34.59,34.4993,34.4993,385,0
+IETH.US,D,20251124,000000,34.86,36.2039,34.86,36.2039,615,0
+IETH.US,D,20251125,000000,35.9412,35.9412,35.6792,35.6792,439,0
+IETH.US,D,20251126,000000,35.47,36.7951,35.47,36.7951,507,0
+IETH.US,D,20251128,000000,34.13,35.39,33.72,33.8093,2866,0
+IETH.US,D,20251201,000000,31.54,31.54,30.7791,30.7791,1156,0
+IETH.US,D,20251202,000000,33.06,33.55,33.01,33.0928,2331,0
+IETH.US,D,20251203,000000,34.65,34.75,34.24,34.7071,4157,0
+IETH.US,D,20251204,000000,35.11,35.55,34.625,34.7912,4520,0
+IETH.US,D,20251205,000000,35.04,35.04,33.5234,33.6542,1251,0
+IETH.US,D,20251208,000000,34.68,34.6801,34.1897,34.5101,2172,0
+IETH.US,D,20251209,000000,36.4,36.44,36.2335,36.3445,1799,0
+IETH.US,D,20251210,000000,36.59,36.85,36.5442,36.5442,1257,0
+IETH.US,D,20251215,000000,34.065,34.065,32.7016,32.7016,1283,0
+IETH.US,D,20251216,000000,32.27,32.5649,32,32.5649,555,0
+IETH.US,D,20251217,000000,32.13,32.13,31.0726,31.0726,435,0
+IETH.US,D,20251218,000000,32.155,32.66,31.0269,31.0269,382,0
+IETH.US,D,20251219,000000,32.6366,32.85,32.6366,32.84,1746,0
+IETH.US,D,20251222,000000,33.44,33.44,32.7431,32.7431,2623,0
+IETH.US,D,20251223,000000,32.33,32.6803,32.33,32.5561,2427,0
+IETH.US,D,20251224,000000,32.97,33.1245,32.97,33.1094,533,0
+IETH.US,D,20251226,000000,30.402,31,30.402,30.6028,2670,0
+IETH.US,D,20251229,000000,30.73,30.73,30.627,30.627,507,0
+IETH.US,D,20251230,000000,30.91,31.19,30.91,30.9365,3779,0
+IETH.US,D,20251231,000000,31.351,31.351,31.1146,31.1146,1009,0
+IETH.US,D,20260102,000000,32.32,32.32,32.3072,32.3072,319,0
+IETH.US,D,20260105,000000,32.855,33.1505,32.855,33.1505,930,0
+IETH.US,D,20260106,000000,33.33,33.33,33.2355,33.2355,392,0
+IETH.US,D,20260107,000000,33.01,33.01,32.6131,32.6131,781,0
+IETH.US,D,20260108,000000,32.21,32.68,32.21,32.5029,1178,0
+IETH.US,D,20260109,000000,32.2,32.3546,32.2,32.3546,406,0
+IETH.US,D,20260112,000000,33.09,33.09,32.7129,32.7129,339,0
+IETH.US,D,20260113,000000,33.51,33.51,33.51,33.51,589,0
+IETH.US,D,20260114,000000,34.47,34.47,34.1801,34.4322,1900,0
+IETH.US,D,20260115,000000,34.06,34.06,33.7899,33.7899,1264,0
+IETH.US,D,20260116,000000,33.745,33.9794,33.745,33.9794,500,0
+IETH.US,D,20260120,000000,32.26,32.26,31.4399,31.4399,5126,0
+IETH.US,D,20260121,000000,31.43,31.814,30.5,31.814,3111,0
+IETH.US,D,20260122,000000,31.0335,31.11,30.97,31.0232,1223,0
+IETH.US,D,20260123,000000,29.29,29.39,29.08,29.2975,4904,0
+IETH.US,D,20260126,000000,28.95,29.13,28.79,28.8299,4217,0
+IETH.US,D,20260127,000000,29.04,30.0727,29.04,30.0727,1521,0
+IETH.US,D,20260128,000000,30.07,30.07,29.8001,30.0441,5301,0
+IETH.US,D,20260129,000000,28.235,28.235,27.9665,27.9665,627,0
+IETH.US,D,20260130,000000,27.51,27.51,26.7858,26.7858,1367,0
+IETH.US,D,20260202,000000,23.74,23.91,23.2531,23.2531,10100,0
+IETH.US,D,20260203,000000,23.09,23.09,21.52,23.0558,918,0
+IETH.US,D,20260204,000000,21.19,21.87,21.19,21.8551,761,0
+IETH.US,D,20260205,000000,20.005,20.78,18.7227,18.7227,13293,0
+IETH.US,D,20260206,000000,20.725,20.83,20.72,20.7831,1397,0
+IETH.US,D,20260209,000000,20.65,21.475,20.65,21.4706,1671,0
+IETH.US,D,20260210,000000,20.35,20.589,20.35,20.3547,1679,0
+IETH.US,D,20260211,000000,19.5,19.86,19.5,19.79,2490,0
+IETH.US,D,20260212,000000,19.45,19.47,19.3891,19.4007,1215,0
+IETH.US,D,20260213,000000,20.6,20.92,20.6,20.7073,2766,0
+IETH.US,D,20260217,000000,20.22,20.27,20.14,20.2323,1138,0
+IETH.US,D,20260218,000000,19.99,20.19,19.71,19.72,3713,0
diff --git a/daily/us/nyse stocks/1/iiin.us.txt b/daily/us/nyse stocks/1/iiin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5cdeecfbd0126a4066de3f5c2482655deab9eb2
--- /dev/null
+++ b/daily/us/nyse stocks/1/iiin.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIIN.US,D,20050225,000000,5.66268,6.38011,5.62789,6.36634,2195148.1632936,0
+IIIN.US,D,20050228,000000,6.4913,6.73506,6.35239,6.57503,1746376.0406802,0
+IIIN.US,D,20050301,000000,6.66556,6.7212,6.06666,6.17078,919749.77923507,0
+IIIN.US,D,20050302,000000,6.33824,6.33824,5.64175,5.78085,887554.97934725,0
+IIIN.US,D,20050303,000000,5.76028,6.03885,5.75312,5.97623,310916.16920445,0
+IIIN.US,D,20050304,000000,5.8991,6.3175,5.81583,6.14342,323122.76406077,0
+IIIN.US,D,20050307,000000,6.06666,6.26838,5.98312,6.16398,350748.55499076,0
+IIIN.US,D,20050308,000000,6.21265,6.2199,5.93436,6.00396,266379.34864787,0
+IIIN.US,D,20050309,000000,5.96916,5.97623,5.48842,5.56499,701770.11122246,0
+IIIN.US,D,20050310,000000,5.47484,5.63468,5.12631,5.41883,402020.1226962,0
+IIIN.US,D,20050311,000000,5.44673,5.66268,5.44673,5.62091,266946.84729048,0
+IIIN.US,D,20050314,000000,5.50238,5.59309,5.17506,5.49578,445280.0713069,0
+IIIN.US,D,20050315,000000,5.42572,5.49578,5.23778,5.42572,175037.86258035,0
+IIIN.US,D,20050316,000000,5.28652,5.48163,5.28652,5.42572,132804.35564331,0
+IIIN.US,D,20050317,000000,5.27257,5.43948,5.27257,5.34207,107488.32718106,0
+IIIN.US,D,20050318,000000,5.33509,5.50238,5.3283,5.42572,135122.71657534,0
+IIIN.US,D,20050321,000000,5.59309,5.59309,5.34207,5.37724,130914.84311733,0
+IIIN.US,D,20050322,000000,5.54406,5.72522,5.40505,5.62091,225191.62992914,0
+IIIN.US,D,20050323,000000,5.62091,5.63468,5.53029,5.57932,165027.10054004,0
+IIIN.US,D,20050324,000000,5.59309,5.72522,5.59309,5.64845,118754.46500653,0
+IIIN.US,D,20050328,000000,5.71144,5.71144,5.24493,5.30049,160297.94518495,0
+IIIN.US,D,20050329,000000,5.16101,5.22364,4.81974,5.02881,448192.80108242,0
+IIIN.US,D,20050330,000000,4.90319,5.25164,4.85463,5.0916,351262.3132316,0
+IIIN.US,D,20050331,000000,5.04946,5.21666,5.00089,5.06351,114603.55637442,0
+IIIN.US,D,20050401,000000,4.98014,5.11208,4.98014,5.03598,79316.533769175,0
+IIIN.US,D,20050404,000000,4.97298,5.03598,4.74335,4.84087,270883.86912361,0
+IIIN.US,D,20050405,000000,4.91762,5.11208,4.91762,4.98014,119143.54551529,0
+IIIN.US,D,20050406,000000,4.98014,5.04295,4.87566,4.92432,164426.28284834,0
+IIIN.US,D,20050407,000000,4.88961,5.13338,4.88961,4.97298,127062.73111901,0
+IIIN.US,D,20050408,000000,4.97298,4.97298,4.80578,4.84087,67992.356309801,0
+IIIN.US,D,20050411,000000,4.84087,4.85463,4.67386,4.69423,156528.59340534,0
+IIIN.US,D,20050412,000000,4.65265,4.82663,4.4648,4.75035,288082.94730364,0
+IIIN.US,D,20050413,000000,4.7294,4.78522,4.55514,4.68084,179002.82942238,0
+IIIN.US,D,20050414,000000,4.56928,4.63888,4.22792,4.35315,516978.36572224,0
+IIIN.US,D,20050415,000000,4.21368,4.38134,4.21368,4.24886,288997.60894164,0
+IIIN.US,D,20050418,000000,4.21368,4.34598,4.13013,4.17228,268906.22233875,0
+IIIN.US,D,20050419,000000,4.3672,4.43671,4.18586,4.402,553571.2800903,0
+IIIN.US,D,20050420,000000,4.43671,4.4648,4.26272,4.33929,258633.20713784,0
+IIIN.US,D,20050421,000000,4.33929,4.38134,4.06044,4.08138,371361.22349074,0
+IIIN.US,D,20050422,000000,4.12335,4.20662,4.06044,4.09543,158643.81561871,0
+IIIN.US,D,20050425,000000,4.08138,4.15813,3.99123,4.01188,209869.16657863,0
+IIIN.US,D,20050426,000000,4.08138,4.09543,3.7683,3.85167,369047.16179087,0
+IIIN.US,D,20050427,000000,3.90042,3.90749,3.46862,3.64967,487498.53093146,0
+IIIN.US,D,20050428,000000,3.64967,3.64967,2.89047,2.94629,977158.50082179,0
+IIIN.US,D,20050429,000000,3.00212,3.2042,2.74412,3.2042,1068354.8878046,0
+IIIN.US,D,20050502,000000,3.28756,3.56603,3.11349,3.46174,1329488.0984324,0
+IIIN.US,D,20050503,000000,3.44071,3.46174,3.2042,3.28068,258248.42586122,0
+IIIN.US,D,20050504,000000,3.34981,3.573,3.2042,3.54547,391453.68490167,0
+IIIN.US,D,20050505,000000,3.5384,3.62167,3.4126,3.50324,276127.85752758,0
+IIIN.US,D,20050506,000000,3.47579,3.573,3.39187,3.41969,229885.31661906,0
+IIIN.US,D,20050509,000000,3.39902,3.5171,3.39902,3.48276,314278.16873871,0
+IIIN.US,D,20050510,000000,3.48276,3.53124,3.41969,3.46174,128502.97388624,0
+IIIN.US,D,20050511,000000,3.46174,3.46174,3.30869,3.3433,270286.27585601,0
+IIIN.US,D,20050512,000000,3.34981,3.47579,3.12047,3.22477,197922.67526685,0
+IIIN.US,D,20050513,000000,3.28756,3.3365,3.02984,3.1761,174945.42908931,0
+IIIN.US,D,20050516,000000,3.2042,3.37111,3.05775,3.31529,148163.362467,0
+IIIN.US,D,20050517,000000,3.30869,3.36395,3.12725,3.31529,141636.05326893,0
+IIIN.US,D,20050518,000000,3.34981,3.82385,3.34981,3.73342,744902.15767697,0
+IIIN.US,D,20050519,000000,3.72634,3.87259,3.70541,3.78198,445027.49141862,0
+IIIN.US,D,20050520,000000,3.75425,3.85167,3.62167,3.78887,135492.45053946,0
+IIIN.US,D,20050523,000000,3.78198,3.95614,3.78198,3.87259,267833.56391956,0
+IIIN.US,D,20050524,000000,3.96983,3.96983,3.65665,3.72634,105059.2610214,0
+IIIN.US,D,20050525,000000,3.69843,3.69843,3.46862,3.6011,161128.77179619,0
+IIIN.US,D,20050526,000000,3.69145,3.70541,3.62167,3.69145,93596.433325483,0
+IIIN.US,D,20050527,000000,3.68475,3.92842,3.68475,3.81677,206218.04368289,0
+IIIN.US,D,20050531,000000,3.81677,4.0677,3.65665,3.80309,269944.48690079,0
+IIIN.US,D,20050601,000000,3.82385,3.87259,3.7122,3.78887,176301.8368298,0
+IIIN.US,D,20050602,000000,3.78198,3.85855,3.66364,3.68475,133454.61450462,0
+IIIN.US,D,20050603,000000,3.65665,3.85167,3.65665,3.82385,84860.393614986,0
+IIIN.US,D,20050606,000000,3.747,3.84459,3.747,3.81017,67313.077631524,0
+IIIN.US,D,20050607,000000,3.81677,3.90749,3.70541,3.83789,371474.07833445,0
+IIIN.US,D,20050608,000000,3.77491,3.95614,3.77491,3.84459,100410.71626896,0
+IIIN.US,D,20050609,000000,3.83063,3.94266,3.77491,3.85855,202300.36839441,0
+IIIN.US,D,20050610,000000,3.83789,4.04696,3.77491,3.92842,266348.17921485,0
+IIIN.US,D,20050613,000000,3.89344,4.03988,3.87259,3.99811,155171.11085682,0
+IIIN.US,D,20050614,000000,3.97681,4.0677,3.96294,4.04696,124588.52302186,0
+IIIN.US,D,20050615,000000,4.13013,4.5062,4.13013,4.49913,488391.69640874,0
+IIIN.US,D,20050616,000000,4.57625,4.71526,4.48564,4.64567,286383.67579992,0
+IIIN.US,D,20050617,000000,4.66697,4.71526,4.56928,4.63189,331558.93232943,0
+IIIN.US,D,20050620,000000,4.66697,4.66697,4.19312,4.3672,436624.64219905,0
+IIIN.US,D,20050621,000000,4.31128,4.45066,4.1025,4.29751,228736.34682938,0
+IIIN.US,D,20050622,000000,4.26272,4.42274,4.26272,4.35315,196814.5481825,0
+IIIN.US,D,20050623,000000,4.35315,4.38134,4.13013,4.22792,156258.81658849,0
+IIIN.US,D,20050624,000000,4.21368,4.21368,3.99123,4.01188,296264.38606795,0
+IIIN.US,D,20050627,000000,3.99811,4.19991,3.97681,4.17228,285771.03521982,0
+IIIN.US,D,20050628,000000,4.12335,4.28328,4.12335,4.22792,200787.03868079,0
+IIIN.US,D,20050629,000000,4.16522,4.33929,4.16522,4.26997,130263.50944798,0
+IIIN.US,D,20050630,000000,4.29751,4.33249,4.17908,4.19991,78040.736631336,0
+IIIN.US,D,20050701,000000,4.21368,4.29035,4.11636,4.17228,54901.194440477,0
+IIIN.US,D,20050705,000000,4.16522,4.26272,3.99123,4.02583,156716.68481151,0
+IIIN.US,D,20050706,000000,4.01886,4.17908,3.90749,4.13013,221445.9239263,0
+IIIN.US,D,20050707,000000,3.99811,4.18586,3.96294,4.15135,106051.30883794,0
+IIIN.US,D,20050708,000000,4.18586,4.31844,4.11636,4.24188,148424.54081956,0
+IIIN.US,D,20050711,000000,4.26272,4.63189,4.22792,4.49243,321125.77073128,0
+IIIN.US,D,20050712,000000,4.52751,4.6599,4.45066,4.62473,190863.33609134,0
+IIIN.US,D,20050713,000000,4.71526,4.86869,4.55514,4.6599,123373.98994204,0
+IIIN.US,D,20050714,000000,4.69423,4.69423,4.41558,4.63189,152675.40659897,0
+IIIN.US,D,20050715,000000,4.68753,4.68753,4.5062,4.57625,37845.065729124,0
+IIIN.US,D,20050718,000000,4.48564,4.57625,4.34598,4.4648,83808.156548478,0
+IIIN.US,D,20050719,000000,4.45066,4.58983,4.41558,4.56221,73638.32291896,0
+IIIN.US,D,20050720,000000,4.54798,4.70819,4.51327,4.61756,114860.43549483,0
+IIIN.US,D,20050721,000000,4.70819,4.76402,4.61756,4.68084,187018.74774926,0
+IIIN.US,D,20050722,000000,4.68753,4.88264,4.68753,4.75035,277614.31704033,0
+IIIN.US,D,20050725,000000,4.85463,4.92432,4.58983,4.64567,254240.46669778,0
+IIIN.US,D,20050726,000000,4.56928,4.70819,4.56928,4.64567,130630.01898799,0
+IIIN.US,D,20050727,000000,4.89632,4.89632,4.63888,4.69423,89620.718403101,0
+IIIN.US,D,20050728,000000,4.66697,4.79909,4.66697,4.7294,74497.094539122,0
+IIIN.US,D,20050729,000000,4.79909,4.80578,4.57625,4.6599,317390.8128088,0
+IIIN.US,D,20050801,000000,4.71526,4.88961,4.71526,4.79909,223212.90833625,0
+IIIN.US,D,20050802,000000,4.79909,5.20288,4.79909,5.07068,420342.37527308,0
+IIIN.US,D,20050803,000000,5.16101,5.19609,5.00769,5.04946,153096.73134879,0
+IIIN.US,D,20050804,000000,5.13338,5.13338,4.98713,5.05643,81595.126803901,0
+IIIN.US,D,20050805,000000,5.05643,5.1051,5.00769,5.0916,81863.828812714,0
+IIIN.US,D,20050808,000000,5.06351,5.1051,4.99401,4.99401,80374.14487586,0
+IIIN.US,D,20050809,000000,5.05643,5.16101,4.79909,4.91046,63132.074374408,0
+IIIN.US,D,20050810,000000,4.98713,5.06351,4.87566,5.00089,83014.948218464,0
+IIIN.US,D,20050811,000000,5.07068,5.1051,5.02174,5.05643,100275.29045652,0
+IIIN.US,D,20050812,000000,5.1051,5.22364,5.05643,5.17506,91749.913120927,0
+IIIN.US,D,20050815,000000,5.30049,5.30049,5.0916,5.2307,107161.58553835,0
+IIIN.US,D,20050816,000000,5.25164,5.25164,5.0916,5.14752,80812.666554242,0
+IIIN.US,D,20050817,000000,5.1051,5.14752,5.05643,5.0916,35503.059020318,0
+IIIN.US,D,20050818,000000,5.0916,5.1679,5.02174,5.14018,67713.981028671,0
+IIIN.US,D,20050819,000000,5.11208,5.21666,5.04946,5.1679,36141.494993255,0
+IIIN.US,D,20050822,000000,5.17506,5.17506,5.02174,5.07737,95061.396677527,0
+IIIN.US,D,20050823,000000,5.02881,5.06351,4.87566,4.93828,68887.671403163,0
+IIIN.US,D,20050824,000000,4.98713,5.02174,4.89632,4.96591,85723.46446729,0
+IIIN.US,D,20050825,000000,4.90319,5.12631,4.90319,5.02174,60316.077322059,0
+IIIN.US,D,20050826,000000,5.02174,5.02174,4.82663,4.85463,92803.22499547,0
+IIIN.US,D,20050829,000000,4.72234,4.75713,4.33249,4.53467,312423.05006987,0
+IIIN.US,D,20050830,000000,4.54798,4.54798,4.48564,4.5062,59379.919523357,0
+IIIN.US,D,20050831,000000,4.4648,4.81974,4.45066,4.81974,100954.56913479,0
+IIIN.US,D,20050901,000000,4.72234,5.44673,4.72234,5.39101,510428.48555545,0
+IIIN.US,D,20050902,000000,5.34914,5.46042,5.22364,5.32132,157802.2409271,0
+IIIN.US,D,20050906,000000,5.30049,5.55792,5.30049,5.55792,268699.85919598,0
+IIIN.US,D,20050907,000000,5.55792,5.81583,5.53029,5.63468,330730.25533426,0
+IIIN.US,D,20050908,000000,5.74605,5.75312,5.57216,5.67664,119558.4214169,0
+IIIN.US,D,20050909,000000,5.71144,5.73237,5.57932,5.62789,136835.96058352,0
+IIIN.US,D,20050912,000000,5.73237,5.73237,5.39101,5.60685,110781.53900107,0
+IIIN.US,D,20050913,000000,5.44673,5.70437,5.41185,5.53029,161334.06013093,0
+IIIN.US,D,20050914,000000,5.55792,5.55792,5.42572,5.48163,70806.203746081,0
+IIIN.US,D,20050915,000000,5.46042,5.55792,5.21666,5.34207,136254.48943645,0
+IIIN.US,D,20050916,000000,5.31434,5.51633,5.30049,5.43269,33176.099624005,0
+IIIN.US,D,20050919,000000,5.43948,5.47484,5.42572,5.45382,47015.327885862,0
+IIIN.US,D,20050920,000000,5.39789,5.43948,5.20288,5.27936,74298.255052601,0
+IIIN.US,D,20050921,000000,5.22364,5.38404,5.22364,5.2588,53012.756722548,0
+IIIN.US,D,20050922,000000,5.22364,5.30727,5.22364,5.23778,37933.199988015,0
+IIIN.US,D,20050923,000000,5.30727,5.30727,5.1679,5.27257,33516.81377118,0
+IIIN.US,D,20050926,000000,5.21666,5.30727,5.17506,5.2935,29471.236326505,0
+IIIN.US,D,20050927,000000,5.27257,5.32132,5.20288,5.21666,10927.573294368,0
+IIIN.US,D,20050928,000000,5.15432,5.18902,4.81286,5.03598,125810.57975794,0
+IIIN.US,D,20050929,000000,4.98713,5.11914,4.95215,5.05643,49348.736130386,0
+IIIN.US,D,20050930,000000,5.00769,5.15432,4.96591,5.15432,73873.705878678,0
+IIIN.US,D,20051003,000000,5.11208,5.22364,4.9312,5.11208,61116.809308318,0
+IIIN.US,D,20051004,000000,5.07737,5.21666,4.80578,4.87566,288603.1543927,0
+IIIN.US,D,20051005,000000,4.87566,4.88961,4.68753,4.72234,149016.76004698,0
+IIIN.US,D,20051006,000000,4.76402,4.76402,4.64567,4.71526,89446.59950139,0
+IIIN.US,D,20051007,000000,4.71526,4.93828,4.71526,4.93828,109319.80007314,0
+IIIN.US,D,20051010,000000,4.81286,5.11208,4.79909,5.00769,152157.34912597,0
+IIIN.US,D,20051011,000000,5.11208,5.2588,5.08472,5.23778,147696.89577969,0
+IIIN.US,D,20051012,000000,5.22364,5.2935,5.18195,5.25164,83959.704481447,0
+IIIN.US,D,20051013,000000,5.12631,5.23778,4.9312,5.00089,60643.893772809,0
+IIIN.US,D,20051014,000000,5.02174,5.11208,5.02174,5.09858,14584.070230283,0
+IIIN.US,D,20051017,000000,5.07068,5.26569,5.06351,5.26569,51664.947446345,0
+IIIN.US,D,20051018,000000,5.27257,5.30727,5.20288,5.2935,35873.867792479,0
+IIIN.US,D,20051019,000000,5.22364,5.2307,5.0916,5.21666,35052.71445355,0
+IIIN.US,D,20051020,000000,5.18195,5.2307,5.14752,5.16101,12530.112074924,0
+IIIN.US,D,20051021,000000,5.11914,5.22364,5.03598,5.1679,46725.129716345,0
+IIIN.US,D,20051024,000000,5.14018,5.22364,4.93828,4.97298,148053.7320474,0
+IIIN.US,D,20051025,000000,4.86869,4.91762,4.73648,4.77099,123788.86584364,0
+IIIN.US,D,20051026,000000,4.79909,5.09858,4.79909,5.02881,104905.56347236,0
+IIIN.US,D,20051027,000000,5.07737,5.22364,5.07068,5.17506,73660.8938877,0
+IIIN.US,D,20051028,000000,5.1051,5.22364,5.05643,5.18195,30563.241290317,0
+IIIN.US,D,20051031,000000,5.15432,5.36328,5.15432,5.36328,60522.440464826,0
+IIIN.US,D,20051101,000000,5.39101,5.39101,5.23778,5.39101,105149.54489637,0
+IIIN.US,D,20051102,000000,5.33509,5.39789,5.33509,5.39789,123518.01421876,0
+IIIN.US,D,20051103,000000,5.40505,5.46042,5.36328,5.39101,101706.93475947,0
+IIIN.US,D,20051104,000000,5.35612,5.45382,5.2307,5.35612,95707.356306711,0
+IIIN.US,D,20051107,000000,5.39101,5.39101,5.11914,5.11914,70236.5554874,0
+IIIN.US,D,20051108,000000,5.08472,5.35612,5.08472,5.25164,197544.34283844,0
+IIIN.US,D,20051109,000000,5.18902,5.50945,5.18902,5.50945,196538.32251745,0
+IIIN.US,D,20051110,000000,5.46777,5.60685,5.46777,5.54406,165771.94250847,0
+IIIN.US,D,20051111,000000,5.54406,5.55792,5.50945,5.55792,18093.318465368,0
+IIIN.US,D,20051114,000000,5.55792,5.55792,5.23778,5.55114,64486.332498822,0
+IIIN.US,D,20051115,000000,5.55114,5.71144,5.40505,5.45382,99540.121760405,0
+IIIN.US,D,20051116,000000,5.47484,5.48163,5.42572,5.47484,25355.79635954,0
+IIIN.US,D,20051117,000000,5.47484,5.49578,5.40505,5.47484,71671.424214455,0
+IIIN.US,D,20051118,000000,5.43269,5.43948,5.27257,5.39101,89440.150653178,0
+IIIN.US,D,20051121,000000,5.39101,5.39101,5.26569,5.2935,78255.698238386,0
+IIIN.US,D,20051122,000000,5.17506,5.45382,5.17506,5.35612,145702.05206628,0
+IIIN.US,D,20051123,000000,5.30049,5.55114,5.19609,5.31434,110183.94573347,0
+IIIN.US,D,20051125,000000,5.42572,5.55792,5.42572,5.55792,53137.434454636,0
+IIIN.US,D,20051128,000000,5.49578,5.54406,5.20288,5.50238,30076.35325035,0
+IIIN.US,D,20051129,000000,5.44673,5.48842,5.40505,5.48842,50660.001933389,0
+IIIN.US,D,20051130,000000,5.42572,5.46042,5.39101,5.45382,26374.714376955,0
+IIIN.US,D,20051201,000000,5.43269,5.54406,5.40505,5.50945,78912.405947923,0
+IIIN.US,D,20051202,000000,5.51633,5.56499,5.27257,5.56499,55259.105516216,0
+IIIN.US,D,20051205,000000,5.60685,5.60685,5.39101,5.537,28185.765916348,0
+IIIN.US,D,20051206,000000,5.537,5.59998,5.45382,5.52341,80985.710647916,0
+IIIN.US,D,20051207,000000,5.50945,5.59309,5.50945,5.55114,49371.307099126,0
+IIIN.US,D,20051208,000000,5.43948,5.59309,5.39789,5.54406,104186.51689678,0
+IIIN.US,D,20051209,000000,5.56499,5.59998,5.53029,5.53029,86761.72902934,0
+IIIN.US,D,20051212,000000,5.59998,5.59998,5.53029,5.53029,47005.654613544,0
+IIIN.US,D,20051213,000000,5.60685,5.80876,5.54406,5.80876,95595.576271044,0
+IIIN.US,D,20051214,000000,5.76028,5.76028,5.57932,5.69721,52874.106485999,0
+IIIN.US,D,20051215,000000,5.58584,5.71144,5.537,5.68353,40207.4937906,0
+IIIN.US,D,20051216,000000,5.70437,5.85072,5.61375,5.63468,98688.873796489,0
+IIIN.US,D,20051219,000000,5.66967,5.76708,5.53029,5.53029,24061.727485101,0
+IIIN.US,D,20051220,000000,5.55114,5.63468,5.55114,5.55114,35045.190797302,0
+IIIN.US,D,20051221,000000,5.53029,5.64175,5.53029,5.57216,23126.644494435,0
+IIIN.US,D,20051222,000000,5.67664,5.72522,5.50945,5.50945,55451.496154525,0
+IIIN.US,D,20051223,000000,5.59998,5.69032,5.57216,5.66967,12892.322382802,0
+IIIN.US,D,20051227,000000,5.72522,5.76028,5.48163,5.57932,49055.313536763,0
+IIIN.US,D,20051228,000000,5.537,5.59998,5.43948,5.44673,37800.998599679,0
+IIIN.US,D,20051229,000000,5.46042,5.73898,5.46042,5.68353,44236.949114745,0
+IIIN.US,D,20051230,000000,5.56499,5.63468,5.48842,5.58584,35795.406805906,0
+IIIN.US,D,20060103,000000,5.48163,5.73898,5.48163,5.73898,70147.346420473,0
+IIIN.US,D,20060104,000000,5.80196,5.93436,5.75312,5.86458,176342.67953513,0
+IIIN.US,D,20060105,000000,5.93436,5.93436,5.80196,5.82271,45484.801243668,0
+IIIN.US,D,20060106,000000,5.93436,5.94822,5.80196,5.94822,131294.25035378,0
+IIIN.US,D,20060109,000000,5.99688,6.09429,5.8858,6.09429,188072.05962379,0
+IIIN.US,D,20060110,000000,6.19217,6.19217,5.95483,6.05262,99834.619162063,0
+IIIN.US,D,20060111,000000,6.15692,6.15692,6.07345,6.0876,86302.785998289,0
+IIIN.US,D,20060112,000000,6.15692,6.15692,6.04583,6.10825,103692.10520057,0
+IIIN.US,D,20060113,000000,6.06666,6.7212,6.06666,6.65858,543402.52126882,0
+IIIN.US,D,20060117,000000,6.65858,6.93733,6.65858,6.92356,355643.23078328,0
+IIIN.US,D,20060118,000000,6.78392,6.93733,6.57503,6.70743,123567.45538838,0
+IIIN.US,D,20060119,000000,6.81182,6.87556,6.66556,6.75609,164828.26105352,0
+IIIN.US,D,20060120,000000,6.81879,7.02768,6.76297,6.88867,116728.4518601,0
+IIIN.US,D,20060123,000000,6.95818,8.05102,6.93733,7.98952,1089888.6667907,0
+IIIN.US,D,20060124,000000,7.98952,8.55455,7.95472,8.52627,762594.57274518,0
+IIIN.US,D,20060125,000000,8.34364,8.574,8.26734,8.35768,365669.04013607,0
+IIIN.US,D,20060126,000000,8.35768,8.44132,8.35768,8.36522,207198.26861105,0
+IIIN.US,D,20060127,000000,8.42718,8.6581,8.38634,8.45453,338044.32401411,0
+IIIN.US,D,20060130,000000,8.64396,8.79617,8.46867,8.76872,320619.53614667,0
+IIIN.US,D,20060131,000000,8.79617,9.40077,8.76073,9.23514,347271.55099673,0
+IIIN.US,D,20060201,000000,9.22118,9.33189,9.09651,9.21467,229382.30645856,0
+IIIN.US,D,20060202,000000,9.14303,9.35426,9.0351,9.33189,220448.50206958,0
+IIIN.US,D,20060203,000000,9.35426,10.0241,9.19327,9.77015,729836.5734469,0
+IIIN.US,D,20060206,000000,9.83987,9.97474,9.63798,9.81946,364839.28833286,0
+IIIN.US,D,20060207,000000,9.90502,9.96271,9.40077,9.86876,782667.6876115,0
+IIIN.US,D,20060208,000000,9.86876,10.1134,9.38213,9.74405,541489.36296607,0
+IIIN.US,D,20060209,000000,9.6734,9.91247,9.47422,9.81946,472598.46713882,0
+IIIN.US,D,20060210,000000,9.77015,10.1851,9.77015,9.99617,365376.69235049,0
+IIIN.US,D,20060213,000000,10.1404,10.748,10.0501,10.5097,718422.11211256,0
+IIIN.US,D,20060214,000000,10.4549,10.601,9.98872,10.5377,349710.2904287,0
+IIIN.US,D,20060215,000000,10.628,10.7536,10.573,10.6977,350621.7276426,0
+IIIN.US,D,20060216,000000,10.6977,10.8019,10.5377,10.734,267778.74870977,0
+IIIN.US,D,20060217,000000,10.7814,10.7814,10.6633,10.7415,377508.05064433,0
+IIIN.US,D,20060221,000000,10.8158,11.1369,10.4475,11.0541,515323.16134796,0
+IIIN.US,D,20060222,000000,11.1713,11.4384,11.0541,11.4085,304142.72896633,0
+IIIN.US,D,20060223,000000,11.4514,11.7835,11.2932,11.7267,479763.13750177,0
+IIIN.US,D,20060224,000000,11.776,11.91,11.6923,11.8263,368684.95148298,0
+IIIN.US,D,20060227,000000,11.9668,12.5176,11.9017,12.2803,1152024.3941165,0
+IIIN.US,D,20060228,000000,12.2999,12.5855,12.1901,12.5781,694640.90952466,0
+IIIN.US,D,20060301,000000,12.8721,13.3094,12.6479,13.2452,1124326.5910482,0
+IIIN.US,D,20060302,000000,13.394,13.7309,12.9763,13.675,1690547.2869054,0
+IIIN.US,D,20060303,000000,13.6247,14.089,12.8926,14.0063,1749695.0478931,0
+IIIN.US,D,20060306,000000,14.0184,14.2714,13.7773,14.1095,1411296.0372272,0
+IIIN.US,D,20060307,000000,14.1095,14.1523,13.5671,13.8629,1584023.0625318,0
+IIIN.US,D,20060308,000000,13.4145,14.0965,12.9837,13.702,1381492.6852179,0
+IIIN.US,D,20060309,000000,13.7699,14.1886,13.7178,14.0184,874622.88906714,0
+IIIN.US,D,20060310,000000,14.1886,14.5421,14.1523,14.3737,1059528.5642191,0
+IIIN.US,D,20060313,000000,14.5338,14.891,14.41,14.8491,755678.18303837,0
+IIIN.US,D,20060314,000000,14.9952,15.3516,14.959,15.3097,1228405.6271414,0
+IIIN.US,D,20060315,000000,15.3563,16.2792,15.3563,16.175,1305385.528242,0
+IIIN.US,D,20060316,000000,16.3396,16.8021,14.3449,14.6622,4539585.0130671,0
+IIIN.US,D,20060317,000000,14.6007,15.4678,14.3533,15.3563,1584814.1212458,0
+IIIN.US,D,20060320,000000,15.4213,15.7684,14.8418,15.5795,1379772.9923615,0
+IIIN.US,D,20060321,000000,15.7349,15.8372,15.3097,15.4762,794785.07340088,0
+IIIN.US,D,20060322,000000,15.5033,16.7676,15.5033,16.5127,1747757.1690055,0
+IIIN.US,D,20060323,000000,16.6597,17.1147,16.175,17.0719,1498473.7169662,0
+IIIN.US,D,20060324,000000,17.2273,17.9139,17.2189,17.845,1290230.734945,0
+IIIN.US,D,20060327,000000,18.0023,18.6806,16.6876,18.6666,2827631.8493318,0
+IIIN.US,D,20060328,000000,18.7224,18.822,18.2294,18.6526,1650148.4772844,0
+IIIN.US,D,20060329,000000,18.9932,20.0175,18.701,19.9896,2776110.9261622,0
+IIIN.US,D,20060330,000000,19.7384,20.0175,19.3783,19.6547,2491632.8850088,0
+IIIN.US,D,20060331,000000,19.5644,19.6547,18.4619,19.1318,2691173.1463686,0
+IIIN.US,D,20060403,000000,19.1392,20.2203,19.0955,19.9626,1525498.6902045,0
+IIIN.US,D,20060404,000000,19.8853,20.2203,19.4389,20.0454,1263925.8830903,0
+IIIN.US,D,20060405,000000,20.0175,20.0668,19.4946,19.5775,1306419.4935719,0
+IIIN.US,D,20060406,000000,19.5775,19.584,18.0023,18.6526,2822851.1031911,0
+IIIN.US,D,20060407,000000,18.8341,19.0769,17.9483,18.3596,1358740.0739197,0
+IIIN.US,D,20060410,000000,17.8664,18.3326,17.2273,17.3883,1831771.6886967,0
+IIIN.US,D,20060411,000000,17.5157,18.0936,17.2189,17.7622,1241157.1496716,0
+IIIN.US,D,20060412,000000,17.7687,18.9932,17.6506,18.8341,1514302.4149014,0
+IIIN.US,D,20060413,000000,18.8899,19.1597,18.4145,18.7672,961325.50365455,0
+IIIN.US,D,20060417,000000,18.8769,19.1681,18.2507,18.6945,775641.66748507,0
+IIIN.US,D,20060418,000000,18.7522,19.584,18.5168,19.316,1252082.57335,0
+IIIN.US,D,20060419,000000,19.5086,19.6248,18.3521,18.6173,1132747.7120043,0
+IIIN.US,D,20060420,000000,18.7736,19.0072,18.1157,18.8899,866625.24247686,0
+IIIN.US,D,20060421,000000,16.4066,16.589,14.2714,15.2325,5607191.8344792,0
+IIIN.US,D,20060424,000000,15.2678,15.2743,14.278,14.8418,2289135.8267439,0
+IIIN.US,D,20060425,000000,14.7403,14.8491,14.4379,14.7068,1197782.1966011,0
+IIIN.US,D,20060426,000000,14.6622,14.6622,13.4853,13.5671,1833531.1494504,0
+IIIN.US,D,20060427,000000,13.1437,13.2312,12.3045,12.3967,2872389.0055357,0
+IIIN.US,D,20060428,000000,12.4748,12.9335,12.4748,12.592,1455757.6212213,0
+IIIN.US,D,20060501,000000,12.7818,12.9288,12.2728,12.5445,1083475.2872444,0
+IIIN.US,D,20060502,000000,12.5585,13.4359,12.3482,13.3094,1257768.3078564,0
+IIIN.US,D,20060503,000000,13.4638,13.9513,12.9763,13.6592,1215750.8373344,0
+IIIN.US,D,20060504,000000,13.4991,14.557,13.4778,13.9848,1428251.1339833,0
+IIIN.US,D,20060505,000000,14.0685,14.3309,13.6536,14.0527,906198.59952667,0
+IIIN.US,D,20060508,000000,13.9848,14.4872,13.9848,14.1607,287713.21333951,0
+IIIN.US,D,20060509,000000,14.2025,14.2993,13.9718,14.0825,441287.15945595,0
+IIIN.US,D,20060510,000000,14.1523,14.4732,14.0063,14.4583,423215.33715129,0
+IIIN.US,D,20060511,000000,14.4658,14.8306,14.0184,14.1318,611283.09754296,0
+IIIN.US,D,20060512,000000,14.0751,14.0825,12.6766,12.8098,924445.61554108,0
+IIIN.US,D,20060515,000000,12.5855,12.6153,11.2438,11.7975,1453680.0172893,0
+IIIN.US,D,20060516,000000,11.9017,13.019,11.79,12.3967,1332851.1727747,0
+IIIN.US,D,20060517,000000,12.5027,12.8795,11.8812,12.0366,840335.43793469,0
+IIIN.US,D,20060518,000000,12.1352,12.6069,11.8263,11.91,402459.71918261,0
+IIIN.US,D,20060519,000000,11.7975,11.8486,10.5052,11.1155,1172498.41238,0
+IIIN.US,D,20060522,000000,10.9768,11.068,10.4055,10.7117,817474.27102497,0
+IIIN.US,D,20060523,000000,11.0819,11.6979,10.9833,11.229,800477.25675555,0
+IIIN.US,D,20060524,000000,11.3937,12.6358,11.2057,12.3827,1948291.627798,0
+IIIN.US,D,20060525,000000,12.6906,13.5391,12.5781,13.2117,1120648.5979516,0
+IIIN.US,D,20060526,000000,13.4442,13.4573,12.8172,13.3651,641392.76984239,0
+IIIN.US,D,20060530,000000,13.3094,13.7931,13.0312,13.3856,720430.92833044,0
+IIIN.US,D,20060531,000000,13.554,14.5924,13.273,14.5208,1011497.5427399,0
+IIIN.US,D,20060601,000000,14.4583,15.2818,14.3188,14.7068,1373914.2137613,0
+IIIN.US,D,20060602,000000,14.8845,15.1487,14.4583,14.7543,643302.70372103,0
+IIIN.US,D,20060605,000000,14.6407,14.8491,13.8127,13.9169,674775.23260916,0
+IIIN.US,D,20060606,000000,13.7094,14.4435,13.3308,14.1393,984955.15830948,0
+IIIN.US,D,20060607,000000,14.3123,14.8175,14.0119,14.4231,838383.58654268,0
+IIIN.US,D,20060608,000000,14.4026,14.4026,13.6164,14.1393,899838.9603821,0
+IIIN.US,D,20060609,000000,14.2844,14.9255,14.1393,14.3607,529368.75275259,0
+IIIN.US,D,20060612,000000,14.4798,14.4798,13.1288,13.1698,764656.0545568,0
+IIIN.US,D,20060613,000000,12.8098,13.0656,12.0002,12.2859,1005058.3678008,0
+IIIN.US,D,20060614,000000,12.0505,13.1977,12.0366,13.1288,944706.82181353,0
+IIIN.US,D,20060615,000000,13.408,14.3449,13.1698,14.1886,849991.51332337,0
+IIIN.US,D,20060616,000000,14.1886,14.4872,13.5186,13.6536,686471.29364873,0
+IIIN.US,D,20060619,000000,13.5466,13.7178,12.6479,12.7185,484442.85168724,0
+IIIN.US,D,20060620,000000,13.2181,13.7773,12.7185,13.675,513616.36618799,0
+IIIN.US,D,20060621,000000,13.6676,14.7682,13.5736,14.6063,847798.90493145,0
+IIIN.US,D,20060622,000000,14.7682,15.1906,14.4026,14.8222,1011066.5447178,0
+IIIN.US,D,20060623,000000,15.226,16.4755,14.905,16.1089,1087648.7668453,0
+IIIN.US,D,20060626,000000,16.5127,17.4384,16.2094,16.4978,1287982.2365352,0
+IIIN.US,D,20060627,000000,16.6104,16.9109,15.5107,15.7191,725188.02869445,0
+IIIN.US,D,20060628,000000,15.7395,16.6234,15.3786,16.348,896144.84516495,0
+IIIN.US,D,20060629,000000,16.5127,16.6746,16.3666,16.4755,866306.02449039,0
+IIIN.US,D,20060630,000000,16.8021,16.9668,16.0187,16.3137,2978919.6787573,0
+IIIN.US,D,20060703,000000,16.4755,16.7518,16.3396,16.5965,242082.23820306,0
+IIIN.US,D,20060705,000000,16.5825,16.6374,16.1248,16.175,509534.24527011,0
+IIIN.US,D,20060706,000000,16.175,16.5201,15.5107,15.76,517995.13412358,0
+IIIN.US,D,20060707,000000,15.7768,15.7768,14.8306,14.8631,682999.66369489,0
+IIIN.US,D,20060710,000000,14.8994,14.959,13.9718,14.1234,822778.44867891,0
+IIIN.US,D,20060711,000000,13.9848,14.1523,13.315,13.7243,660762.96025363,0
+IIIN.US,D,20060712,000000,13.6033,13.9309,13.4145,13.4145,502834.96678642,0
+IIIN.US,D,20060713,000000,13.2181,13.3856,12.914,12.9557,657255.86163462,0
+IIIN.US,D,20060714,000000,12.9763,13.1363,12.0505,12.2311,645759.7148896,0
+IIIN.US,D,20060717,000000,12.1901,12.3333,11.9668,12.1491,554432.20132654,0
+IIIN.US,D,20060718,000000,12.1491,12.5725,12.03,12.2515,582387.95832335,0
+IIIN.US,D,20060719,000000,12.1278,13.3577,11.9314,13.3364,695919.93108661,0
+IIIN.US,D,20060720,000000,13.3364,13.7383,11.8105,11.8747,843578.13377703,0
+IIIN.US,D,20060721,000000,11.776,11.776,11.0038,11.3807,948543.88649938,0
+IIIN.US,D,20060724,000000,11.4997,12.698,11.3546,12.3762,725203.07600695,0
+IIIN.US,D,20060725,000000,12.4106,12.7753,11.8681,12.619,411782.60408036,0
+IIIN.US,D,20060726,000000,12.8033,13.1363,12.6153,12.8581,571315.28594421,0
+IIIN.US,D,20060727,000000,12.9837,13.2452,12.6358,13.0451,536503.32849056,0
+IIIN.US,D,20060728,000000,13.1288,14.0313,12.8218,13.8127,529933.02697108,0
+IIIN.US,D,20060731,000000,14.0527,14.0751,13.5596,13.9513,448107.89124764,0
+IIIN.US,D,20060801,000000,14.089,14.1393,13.3094,13.4853,496373.22087849,0
+IIIN.US,D,20060802,000000,13.4573,14.0119,13.4573,13.6033,303420.45796664,0
+IIIN.US,D,20060803,000000,13.5131,14.4919,12.9986,14.2909,400685.21111642,0
+IIIN.US,D,20060804,000000,14.3309,15.0501,13.3308,13.9848,512608.19625093,0
+IIIN.US,D,20060807,000000,13.9234,14.4919,13.554,14.4518,330018.73241492,0
+IIIN.US,D,20060808,000000,14.4872,14.8306,14.3123,14.5068,416583.7715738,0
+IIIN.US,D,20060809,000000,14.8045,14.8045,14.2099,14.2714,411133.42002707,0
+IIIN.US,D,20060810,000000,14.0825,14.3123,13.4853,14.223,415530.45969927,0
+IIIN.US,D,20060811,000000,14.1318,14.4919,13.9029,14.3886,252597.08521189,0
+IIIN.US,D,20060814,000000,14.5133,14.557,13.4778,13.6592,291931.83487787,0
+IIIN.US,D,20060815,000000,13.7094,14.5784,13.6815,14.4518,372554.26040987,0
+IIIN.US,D,20060816,000000,14.4919,14.5338,14.1607,14.4315,288657.96960249,0
+IIIN.US,D,20060817,000000,14.3188,14.4919,14.1607,14.3449,181488.86040791,0
+IIIN.US,D,20060818,000000,14.3886,14.3886,13.7178,14.1523,257087.63318315,0
+IIIN.US,D,20060821,000000,14.1458,14.1458,13.6164,13.876,299179.26545955,0
+IIIN.US,D,20060822,000000,13.7931,13.8834,13.5131,13.8192,226593.17960709,0
+IIIN.US,D,20060823,000000,13.6164,14.1523,13.3522,13.5261,358098.09233578,0
+IIIN.US,D,20060824,000000,13.4276,13.5671,12.9084,13.0787,526144.32864684,0
+IIIN.US,D,20060825,000000,12.592,13.4005,12.592,13.1223,313306.54227485,0
+IIIN.US,D,20060828,000000,13.0731,13.0999,12.8218,12.9613,209912.15890004,0
+IIIN.US,D,20060829,000000,12.9613,13.1223,12.5725,13.0787,320555.04766456,0
+IIIN.US,D,20060830,000000,13.0731,14.0063,12.9557,13.6033,273073.2530914,0
+IIIN.US,D,20060831,000000,13.6033,14.278,13.6033,14.048,329806.99523198,0
+IIIN.US,D,20060901,000000,14.1671,14.3737,13.8332,14.1234,667291.34425974,0
+IIIN.US,D,20060905,000000,14.4231,14.4919,13.8276,14.3449,321067.73109737,0
+IIIN.US,D,20060906,000000,14.3737,14.3737,13.6536,14.1607,233631.0226219,0
+IIIN.US,D,20060907,000000,14.0825,14.3607,13.6815,13.9234,350603.45590599,0
+IIIN.US,D,20060908,000000,13.9169,13.9169,13.1223,13.2601,279173.86349948,0
+IIIN.US,D,20060911,000000,13.1437,13.6973,13.0395,13.2312,234484.42020188,0
+IIIN.US,D,20060912,000000,13.2879,14.2909,13.2879,14.1458,308596.73346439,0
+IIIN.US,D,20060913,000000,14.1458,14.6622,13.7978,14.5636,247863.63062466,0
+IIIN.US,D,20060914,000000,14.4379,14.5636,13.8676,14.3449,226175.07928139,0
+IIIN.US,D,20060915,000000,14.5208,14.8631,14.089,14.5486,339241.6601654,0
+IIIN.US,D,20060918,000000,14.5924,14.7626,14.1523,14.5133,325595.89734988,0
+IIIN.US,D,20060919,000000,14.4435,14.7626,14.089,14.3886,364768.35100254,0
+IIIN.US,D,20060920,000000,14.4379,15.1347,14.4379,14.7626,305594.79462194,0
+IIIN.US,D,20060921,000000,14.7905,14.7905,14.3309,14.4919,295763.52552353,0
+IIIN.US,D,20060922,000000,14.4732,14.571,13.582,14.1095,263442.97309558,0
+IIIN.US,D,20060925,000000,14.1021,14.1021,13.3439,13.9718,176254.54527625,0
+IIIN.US,D,20060926,000000,13.9914,14.0527,13.5885,13.7847,311820.0827621,0
+IIIN.US,D,20060927,000000,13.7931,14.1523,13.394,13.9513,182103.65060407,0
+IIIN.US,D,20060928,000000,13.9578,14.3672,13.4145,13.4713,214184.52084015,0
+IIIN.US,D,20060929,000000,13.4778,13.9383,13.3439,13.394,249484.4411418,0
+IIIN.US,D,20061002,000000,13.3439,13.5466,12.4468,13.1223,224459.68565713,0
+IIIN.US,D,20061003,000000,13.0312,13.5186,12.9084,12.9837,212576.60801942,0
+IIIN.US,D,20061004,000000,12.8926,13.5466,12.8926,13.4638,293103.37563629,0
+IIIN.US,D,20061005,000000,13.4229,13.9383,13.273,13.876,229073.83655245,0
+IIIN.US,D,20061006,000000,13.7699,14.0184,13.688,13.9094,125906.23767309,0
+IIIN.US,D,20061009,000000,13.8192,13.9914,13.5671,13.9309,158211.74278853,0
+IIIN.US,D,20061010,000000,13.9234,14.4231,13.6676,14.2444,215621.53918328,0
+IIIN.US,D,20061011,000000,14.1393,14.4919,13.889,14.4231,225931.09785739,0
+IIIN.US,D,20061012,000000,14.5133,14.8175,14.3812,14.811,142847.36192467,0
+IIIN.US,D,20061013,000000,14.7961,15.1291,14.4919,14.7123,453837.69288355,0
+IIIN.US,D,20061016,000000,14.8306,14.8306,14.2099,14.7272,402129.75311579,0
+IIIN.US,D,20061017,000000,14.5784,14.8994,14.3123,14.8045,356598.73512661,0
+IIIN.US,D,20061018,000000,14.8715,15.1291,14.4231,14.7682,230873.06520345,0
+IIIN.US,D,20061019,000000,14.4732,14.8362,14.4732,14.7905,181133.09894824,0
+IIIN.US,D,20061020,000000,13.1977,13.6303,11.3471,11.4997,1522556.9406121,0
+IIIN.US,D,20061023,000000,11.4578,11.6923,11.1369,11.1713,917190.66130315,0
+IIIN.US,D,20061024,000000,11.1648,11.6253,11.1239,11.3713,674705.37008687,0
+IIIN.US,D,20061025,000000,11.2858,11.9594,11.2569,11.8747,561758.09289479,0
+IIIN.US,D,20061026,000000,12.0366,12.4385,11.9017,12.4041,720247.13615641,0
+IIIN.US,D,20061027,000000,12.4041,12.8581,12.1352,12.7325,525514.49113818,0
+IIIN.US,D,20061030,000000,12.7185,12.7325,12.2162,12.619,421505.31756721,0
+IIIN.US,D,20061031,000000,12.6703,12.6703,11.8747,12.0933,382283.42274493,0
+IIIN.US,D,20061101,000000,12.1138,12.4041,11.3863,11.4653,515798.22649953,0
+IIIN.US,D,20061102,000000,11.2932,11.9389,11.068,11.4384,306147.24595206,0
+IIIN.US,D,20061103,000000,11.7203,11.8263,11.4439,11.55,678022.22768366,0
+IIIN.US,D,20061106,000000,11.5547,11.9668,11.5426,11.8403,252367.07629235,0
+IIIN.US,D,20061107,000000,11.8328,11.923,11.5202,11.5621,208929.78435582,0
+IIIN.US,D,20061108,000000,11.3322,11.7128,10.9555,11.6597,272554.12081038,0
+IIIN.US,D,20061109,000000,11.6597,11.6597,11.3546,11.4439,282944.29008712,0
+IIIN.US,D,20061110,000000,11.416,11.79,11.2979,11.7342,256214.88905853,0
+IIIN.US,D,20061113,000000,11.7267,11.923,11.43,11.6253,215618.31475918,0
+IIIN.US,D,20061114,000000,11.6179,12.1203,11.4857,12.0151,353567.77646721,0
+IIIN.US,D,20061115,000000,12.0505,12.2376,11.9389,12.072,227547.60914239,0
+IIIN.US,D,20061116,000000,12.1761,12.2999,11.79,12.0095,420481.02550962,0
+IIIN.US,D,20061117,000000,11.9529,12.2451,11.79,12.1957,227073.61879885,0
+IIIN.US,D,20061120,000000,12.2451,12.4041,12.0654,12.1622,252565.91577887,0
+IIIN.US,D,20061121,000000,12.1957,12.5725,12.0849,12.5176,287549.84251817,0
+IIIN.US,D,20061122,000000,12.4888,12.6274,12.2515,12.2728,146137.34932055,0
+IIIN.US,D,20061124,000000,12.1491,12.2376,11.8542,12.1826,108239.6179977,0
+IIIN.US,D,20061127,000000,12.1278,12.3603,11.776,11.8105,555407.0522145,0
+IIIN.US,D,20061128,000000,11.776,12.4962,11.6718,12.4106,464069.86537911,0
+IIIN.US,D,20061129,000000,12.5092,12.886,12.3762,12.8098,287000.61561215,0
+IIIN.US,D,20061130,000000,12.8721,13.2601,12.6703,12.9613,240209.92260565,0
+IIIN.US,D,20061201,000000,13.0451,13.0451,12.6358,13.019,244522.05244307,0
+IIIN.US,D,20061204,000000,13.0395,13.2879,12.9335,13.0999,249834.8285613,0
+IIIN.US,D,20061205,000000,13.1633,13.688,13.0451,13.2517,356212.87904196,0
+IIIN.US,D,20061206,000000,13.2814,13.7495,13.2814,13.3856,215610.79110293,0
+IIIN.US,D,20061207,000000,13.4778,13.4778,13.2656,13.3522,161400.69822911,0
+IIIN.US,D,20061208,000000,13.3364,13.582,13.2117,13.3439,101975.63676828,0
+IIIN.US,D,20061211,000000,13.3522,13.3522,12.8367,12.9214,610885.41856991,0
+IIIN.US,D,20061212,000000,12.9483,12.9483,12.5372,12.9419,275796.81665272,0
+IIIN.US,D,20061213,000000,13.0395,13.0395,12.7325,12.7818,147151.96810583,0
+IIIN.US,D,20061214,000000,12.8441,12.8795,12.3762,12.3902,256981.22718766,0
+IIIN.US,D,20061215,000000,12.4235,12.74,12.2859,12.4385,240682.83814116,0
+IIIN.US,D,20061218,000000,12.4888,12.4888,11.8403,11.9389,292946.45366314,0
+IIIN.US,D,20061219,000000,11.9184,12.3902,11.7342,12.2999,227485.27027636,0
+IIIN.US,D,20061220,000000,12.2728,12.6069,12.0151,12.0449,318716.05111625,0
+IIIN.US,D,20061221,000000,12.0151,12.5092,11.8263,11.8608,360860.34898636,0
+IIIN.US,D,20061222,000000,11.8608,12.0589,11.7342,11.9314,201767.26360894,0
+IIIN.US,D,20061226,000000,11.9668,12.2924,11.9668,12.1008,118579.27129679,0
+IIIN.US,D,20061227,000000,12.0654,12.0849,11.6923,11.9594,223893.26182255,0
+IIIN.US,D,20061228,000000,11.923,12.2236,11.7128,11.9938,209299.51831995,0
+IIIN.US,D,20061229,000000,11.91,12.1696,11.91,11.9938,183397.7194785,0
+IIIN.US,D,20070103,000000,12.2087,12.5985,11.6253,11.776,361077.4602095,0
+IIIN.US,D,20070104,000000,11.7695,12.2515,11.7695,12.1352,242527.20872965,0
+IIIN.US,D,20070105,000000,12.0505,12.2311,11.6923,11.7546,261091.29311446,0
+IIIN.US,D,20070108,000000,11.7267,11.7267,11.3406,11.43,184001.7615943,0
+IIIN.US,D,20070109,000000,11.4085,11.8328,11.1927,11.684,207724.92454831,0
+IIIN.US,D,20070110,000000,11.8681,11.9668,11.3937,11.5426,233406.38774254,0
+IIIN.US,D,20070111,000000,11.5621,11.8896,11.4225,11.5146,221776.96480114,0
+IIIN.US,D,20070112,000000,11.4653,11.79,11.4085,11.5342,270012.19980702,0
+IIIN.US,D,20070116,000000,11.4578,11.9668,11.4085,11.9668,256483.59106734,0
+IIIN.US,D,20070117,000000,12.03,12.03,11.684,11.8263,151549.00777803,0
+IIIN.US,D,20070118,000000,11.4578,11.6449,11.4085,11.4932,642599.77926598,0
+IIIN.US,D,20070119,000000,11.4997,11.5202,11.1648,11.2141,505515.53802632,0
+IIIN.US,D,20070122,000000,11.229,11.2727,10.5452,10.7117,442339.39652247,0
+IIIN.US,D,20070123,000000,10.6838,11.4932,10.6633,11.3119,386183.90110485,0
+IIIN.US,D,20070124,000000,11.3044,11.5146,11.0476,11.3937,498662.56199358,0
+IIIN.US,D,20070125,000000,11.416,11.416,10.9833,11.0541,234110.38700561,0
+IIIN.US,D,20070126,000000,11.1369,11.3322,11.0197,11.229,196263.17166042,0
+IIIN.US,D,20070129,000000,11.2438,11.4857,11.0541,11.2569,235492.59013896,0
+IIIN.US,D,20070130,000000,11.2727,11.6653,11.2011,11.4932,294293.1881313,0
+IIIN.US,D,20070131,000000,11.4514,11.4578,11.1099,11.2504,256228.86156299,0
+IIIN.US,D,20070201,000000,11.3322,11.5844,11.2979,11.5687,192487.3710326,0
+IIIN.US,D,20070202,000000,11.5844,11.776,11.4439,11.6253,182415.34493428,0
+IIIN.US,D,20070205,000000,11.6597,11.6597,11.4085,11.5146,238757.85695003,0
+IIIN.US,D,20070206,000000,11.5426,11.6923,11.4384,11.6253,287981.91534833,0
+IIIN.US,D,20070207,000000,11.6179,11.7128,11.5202,11.5426,438900.01080968,0
+IIIN.US,D,20070208,000000,11.4793,11.6923,11.4793,11.55,159762.6907834,0
+IIIN.US,D,20070209,000000,11.5621,11.59,11.5286,11.576,158187.02220373,0
+IIIN.US,D,20070212,000000,11.576,11.5983,11.3676,11.5426,358016.4069251,0
+IIIN.US,D,20070213,000000,11.5844,11.6123,11.4932,11.5342,220840.80700244,0
+IIIN.US,D,20070214,000000,11.5286,11.776,11.5071,11.5621,213635.29393415,0
+IIIN.US,D,20070215,000000,11.59,11.6979,11.4578,11.6309,115990.05873988,0
+IIIN.US,D,20070216,000000,11.6309,11.79,11.5146,11.6533,167639.95887373,0
+IIIN.US,D,20070220,000000,11.6533,12.1064,11.6533,12.0449,330111.16590595,0
+IIIN.US,D,20070221,000000,12.0095,12.2162,11.8328,12.2022,314131.99484592,0
+IIIN.US,D,20070222,000000,12.2451,12.5501,12.2311,12.3762,375210.11106496,0
+IIIN.US,D,20070223,000000,12.4041,13.2117,12.2728,12.8441,812534.45329497,0
+IIIN.US,D,20070226,000000,12.9763,12.9763,12.7185,12.8172,620449.06046755,0
+IIIN.US,D,20070227,000000,12.7325,12.74,11.9724,12.1352,430773.38725516,0
+IIIN.US,D,20070228,000000,12.2599,12.5241,11.9873,12.4106,602392.28547538,0
+IIIN.US,D,20070301,000000,12.2376,12.2376,11.55,12.1064,400741.10113426,0
+IIIN.US,D,20070302,000000,12.0002,12.0589,11.5146,11.55,336051.62991677,0
+IIIN.US,D,20070305,000000,11.4932,11.5071,10.921,10.9908,454734.08278495,0
+IIIN.US,D,20070306,000000,11.1155,11.4578,11.1155,11.3183,305029.4455954,0
+IIIN.US,D,20070307,000000,11.2634,11.576,11.2216,11.4653,268621.3982094,0
+IIIN.US,D,20070308,000000,11.5286,11.8105,11.3863,11.4384,268311.85349526,0
+IIIN.US,D,20070309,000000,11.5547,11.6123,11.3546,11.5146,189395.14831519,0
+IIIN.US,D,20070312,000000,11.5071,11.59,11.3611,11.4578,126461.91342731,0
+IIIN.US,D,20070313,000000,11.3611,11.4578,10.9704,10.9992,303947.11390391,0
+IIIN.US,D,20070314,000000,11.0197,11.2634,11.0197,11.1508,214983.10321034,0
+IIIN.US,D,20070315,000000,11.1583,11.4514,11.1024,11.4225,224488.70547407,0
+IIIN.US,D,20070316,000000,11.416,11.6449,10.8867,10.9555,324988.63080995,0
+IIIN.US,D,20070319,000000,11.0735,11.2979,11.0476,11.1713,149559.53810479,0
+IIIN.US,D,20070320,000000,11.1508,11.416,11.1453,11.2979,130540.80992107,0
+IIIN.US,D,20070321,000000,11.3546,11.7471,11.2569,11.7203,226177.22889745,0
+IIIN.US,D,20070322,000000,11.7203,11.7267,11.3611,11.3937,278330.1391918,0
+IIIN.US,D,20070323,000000,11.3807,11.5146,11.0197,11.1583,326160.17156839,0
+IIIN.US,D,20070326,000000,11.1843,11.2858,11.0476,11.1927,186284.65386118,0
+IIIN.US,D,20070327,000000,11.1369,11.1508,10.9833,11.0122,177687.26438723,0
+IIIN.US,D,20070328,000000,10.9359,10.9768,10.8708,10.962,166535.0562135,0
+IIIN.US,D,20070329,000000,11.1508,11.3713,11.0819,11.3257,351388.06577173,0
+IIIN.US,D,20070330,000000,11.3322,11.4578,11.1843,11.3183,234213.56857701,0
+IIIN.US,D,20070402,000000,11.3322,11.4439,11.1713,11.2634,206177.20097756,0
+IIIN.US,D,20070403,000000,11.3322,11.5426,11.3183,11.4718,306163.36807259,0
+IIIN.US,D,20070404,000000,11.3807,11.6653,11.3546,11.6253,939058.70558831,0
+IIIN.US,D,20070405,000000,11.6784,11.8812,11.576,11.8105,264327.5401086,0
+IIIN.US,D,20070409,000000,11.79,11.8263,11.4225,11.4439,451328.01612124,0
+IIIN.US,D,20070410,000000,11.5983,12.5725,11.5621,12.1008,472642.53426826,0
+IIIN.US,D,20070411,000000,12.1352,12.1491,11.8263,12.0002,365191.82536843,0
+IIIN.US,D,20070412,000000,11.9873,12.1957,11.8486,12.1008,379492.14627739,0
+IIIN.US,D,20070413,000000,12.1622,13.5885,12.0505,13.0787,932697.99163571,0
+IIIN.US,D,20070416,000000,13.0451,13.1977,12.4804,12.6563,612829.74630568,0
+IIIN.US,D,20070417,000000,12.6906,12.726,12.0151,12.2859,707982.50166619,0
+IIIN.US,D,20070418,000000,12.2451,12.4515,11.923,12.1491,665521.13542568,0
+IIIN.US,D,20070419,000000,11.9873,12.4106,11.79,12.0366,813606.03690611,0
+IIIN.US,D,20070420,000000,12.2087,12.3538,12.0505,12.326,645918.78647882,0
+IIIN.US,D,20070423,000000,12.326,12.3482,11.6923,11.776,525735.90159344,0
+IIIN.US,D,20070424,000000,11.7835,11.9594,11.5983,11.6449,564307.5375544,0
+IIIN.US,D,20070425,000000,11.7203,11.923,11.55,11.79,676503.52392985,0
+IIIN.US,D,20070426,000000,11.79,11.79,11.3676,11.5426,595187.84721511,0
+IIIN.US,D,20070427,000000,11.7203,11.79,11.3119,11.4085,431552.62308071,0
+IIIN.US,D,20070430,000000,11.5202,11.5202,11.2141,11.2504,622940.46549325,0
+IIIN.US,D,20070501,000000,11.2569,11.3863,10.9908,11.0735,373247.5115926,0
+IIIN.US,D,20070502,000000,11.0541,11.4514,11.0541,11.2932,310397.03692344,0
+IIIN.US,D,20070503,000000,11.3257,11.3611,11.1024,11.2932,419739.4079653,0
+IIIN.US,D,20070504,000000,11.3546,11.3546,11.1239,11.2774,356598.73512661,0
+IIIN.US,D,20070507,000000,11.2569,11.5547,11.1239,11.1369,457781.16356487,0
+IIIN.US,D,20070508,000000,11.1583,11.5071,11.1239,11.3807,514035.54132174,0
+IIIN.US,D,20070509,000000,11.4384,11.4384,11.1648,11.3322,296236.44105904,0
+IIIN.US,D,20070510,000000,11.2354,11.2774,11.1099,11.1239,367807.90812622,0
+IIIN.US,D,20070511,000000,11.1713,11.3937,11.1239,11.2634,229134.02580243,0
+IIIN.US,D,20070514,000000,11.2216,11.43,11.1239,11.2774,310492.69483856,0
+IIIN.US,D,20070515,000000,11.2438,11.5687,11.2438,11.3119,420019.93286251,0
+IIIN.US,D,20070516,000000,11.3406,11.6653,11.3406,11.6653,578290.79009297,0
+IIIN.US,D,20070517,000000,11.6449,11.898,11.416,11.8542,653596.14027461,0
+IIIN.US,D,20070518,000000,11.898,12.2236,11.79,12.1203,541906.38848375,0
+IIIN.US,D,20070521,000000,12.0654,12.4106,11.8812,12.3762,452999.34261605,0
+IIIN.US,D,20070522,000000,12.3408,12.5372,12.3194,12.4673,354149.24761428,0
+IIIN.US,D,20070523,000000,12.4608,12.5985,12.3333,12.4106,269550.03235185,0
+IIIN.US,D,20070524,000000,12.3762,12.5585,12.2451,12.3408,390778.70545554,0
+IIIN.US,D,20070525,000000,12.4106,12.5372,12.1622,12.4804,283866.47538137,0
+IIIN.US,D,20070529,000000,12.5027,12.5092,12.2515,12.431,267055.40290205,0
+IIIN.US,D,20070530,000000,12.2728,12.4515,12.0226,12.4235,253557.9635954,0
+IIIN.US,D,20070531,000000,12.4235,12.4515,12.1901,12.3045,190075.50180151,0
+IIIN.US,D,20070601,000000,12.4041,12.619,12.4041,12.4804,196968.24573155,0
+IIIN.US,D,20070604,000000,12.4235,12.431,12.2087,12.312,167938.75550753,0
+IIIN.US,D,20070605,000000,12.2087,12.6153,12.2087,12.4804,373860.15217269,0
+IIIN.US,D,20070606,000000,12.4235,12.4673,12.2087,12.312,285759.21233143,0
+IIIN.US,D,20070607,000000,12.1957,12.3538,12.0812,12.2859,302113.49139578,0
+IIIN.US,D,20070608,000000,12.2515,12.3967,12.0151,12.312,208304.24607931,0
+IIIN.US,D,20070611,000000,12.2728,12.4673,12.1547,12.3603,153141.87328627,0
+IIIN.US,D,20070612,000000,12.2599,12.565,12.2599,12.4748,385551.91398012,0
+IIIN.US,D,20070613,000000,12.5092,12.685,12.3687,12.6479,192634.61973343,0
+IIIN.US,D,20070614,000000,12.6479,13.1149,12.6479,12.8506,321972.71946305,0
+IIIN.US,D,20070615,000000,13.0526,13.4778,13.019,13.2452,392116.84145942,0
+IIIN.US,D,20070618,000000,13.3094,13.3234,12.9084,12.9214,168909.30716336,0
+IIIN.US,D,20070619,000000,12.8098,13.1977,12.726,13.1363,188685.77501193,0
+IIIN.US,D,20070620,000000,13.1437,13.1437,12.685,12.74,247130.61154462,0
+IIIN.US,D,20070621,000000,12.7074,12.8721,12.431,12.8098,221733.97247973,0
+IIIN.US,D,20070622,000000,12.8033,12.8033,12.3687,12.4041,796373.63967697,0
+IIIN.US,D,20070625,000000,12.3902,12.619,12.2022,12.3045,177897.92676214,0
+IIIN.US,D,20070626,000000,12.3333,12.4673,11.9668,12.3902,292752.9882168,0
+IIIN.US,D,20070627,000000,12.4468,12.5585,12.2728,12.5306,155754.73161995,0
+IIIN.US,D,20070628,000000,12.5445,12.5445,12.2664,12.4888,186049.27090146,0
+IIIN.US,D,20070629,000000,12.4888,12.6274,11.9724,12.1352,310065.99604857,0
+IIIN.US,D,20070702,000000,12.1547,12.2599,12.1352,12.2515,179823.98276131,0
+IIIN.US,D,20070703,000000,12.2451,12.712,12.1901,12.5725,149836.83857788,0
+IIIN.US,D,20070705,000000,12.5855,13.0265,12.5855,12.914,284005.12561791,0
+IIIN.US,D,20070706,000000,12.914,13.1903,12.8033,13.087,458206.78754684,0
+IIIN.US,D,20070709,000000,13.1288,13.1288,12.9,13.0787,275250.81417081,0
+IIIN.US,D,20070710,000000,12.9763,13.0033,12.7325,12.9557,282086.593275,0
+IIIN.US,D,20070711,000000,12.9214,13.876,12.9084,13.5066,1050025.1115714,0
+IIIN.US,D,20070712,000000,13.6247,13.7495,13.1977,13.6815,552500.77128719,0
+IIIN.US,D,20070713,000000,13.702,13.7094,13.38,13.4489,274445.78295241,0
+IIIN.US,D,20070716,000000,13.4778,13.8406,13.3234,13.4638,324876.8507743,0
+IIIN.US,D,20070717,000000,13.4713,13.675,13.4276,13.5466,291368.63546739,0
+IIIN.US,D,20070718,000000,13.582,13.6676,13.2237,13.5466,342964.79519949,0
+IIIN.US,D,20070719,000000,14.3951,14.811,13.9988,14.5208,1199450.2986718,0
+IIIN.US,D,20070720,000000,14.4231,14.6622,13.9914,14.6333,563758.31064838,0
+IIIN.US,D,20070723,000000,14.7403,14.9877,14.1886,14.6333,396437.56976112,0
+IIIN.US,D,20070724,000000,14.5012,14.8045,14.3951,14.4315,890741.78517176,0
+IIIN.US,D,20070725,000000,14.557,14.8306,14.1393,14.3188,447004.06339544,0
+IIIN.US,D,20070726,000000,14.5012,14.5012,13.1083,13.4778,579577.33531116,0
+IIIN.US,D,20070727,000000,13.4573,13.6377,13.1437,13.2312,413781.74702592,0
+IIIN.US,D,20070730,000000,13.2452,13.38,12.9557,13.2181,343644.07387776,0
+IIIN.US,D,20070731,000000,13.3094,13.6033,13.0451,13.0526,271749.08959198,0
+IIIN.US,D,20070801,000000,13.0116,13.7569,12.7549,13.3364,595359.81650075,0
+IIIN.US,D,20070802,000000,13.394,13.889,13.0787,13.8481,334920.93186368,0
+IIIN.US,D,20070803,000000,13.7978,14.0825,12.9688,13.087,317394.0372329,0
+IIIN.US,D,20070806,000000,13.1773,13.5131,12.7753,13.4713,474533.12160225,0
+IIIN.US,D,20070807,000000,13.4276,14.4919,13.4276,14.4583,591145.49419453,0
+IIIN.US,D,20070808,000000,14.5133,15.559,14.4919,15.5033,1257966.0725348,0
+IIIN.US,D,20070809,000000,15.2325,15.454,14.8306,15.3292,999382.30656662,0
+IIIN.US,D,20070810,000000,15.0995,15.4213,13.38,13.9513,827823.59759637,0
+IIIN.US,D,20070813,000000,14.1178,14.5486,13.4229,13.6676,348177.61417044,0
+IIIN.US,D,20070814,000000,13.675,13.8332,13.3094,13.3439,282456.32723911,0
+IIIN.US,D,20070815,000000,13.2879,13.4991,12.2859,12.3333,422845.60318717,0
+IIIN.US,D,20070816,000000,12.2236,12.2376,11.0346,12.072,877990.26264158,0
+IIIN.US,D,20070817,000000,12.3603,12.7325,11.8608,11.8896,579139.88844082,0
+IIIN.US,D,20070820,000000,11.9808,12.5176,11.7471,12.4162,308445.18553143,0
+IIIN.US,D,20070821,000000,12.4162,12.6703,12.2515,12.3482,132637.76039784,0
+IIIN.US,D,20070822,000000,12.4962,12.914,12.4608,12.8033,233687.98744776,0
+IIIN.US,D,20070823,000000,12.914,12.9419,12.4673,12.5585,145068.99013352,0
+IIIN.US,D,20070824,000000,12.2599,12.698,12.2599,12.5985,137566.83004748,0
+IIIN.US,D,20070827,000000,12.7074,12.8098,12.5027,12.5725,195265.74980371,0
+IIIN.US,D,20070828,000000,12.5372,12.5372,12.1352,12.2022,139227.40846195,0
+IIIN.US,D,20070829,000000,12.2728,12.7074,12.2236,12.6358,112708.66980826,0
+IIIN.US,D,20070830,000000,12.4888,12.6414,12.2599,12.4608,121126.56634033,0
+IIIN.US,D,20070831,000000,12.6563,12.8926,12.4748,12.74,148629.82915429,0
+IIIN.US,D,20070904,000000,12.712,13.0944,12.6766,12.9688,137019.75275755,0
+IIIN.US,D,20070905,000000,12.8506,13.0731,12.2999,12.4748,207397.10809757,0
+IIIN.US,D,20070906,000000,12.5445,12.8172,12.4962,12.592,91121.150420307,0
+IIIN.US,D,20070907,000000,12.4515,12.5241,12.0449,12.2859,128489.00138178,0
+IIIN.US,D,20070910,000000,12.4608,12.4608,11.898,12.2236,161284.61896131,0
+IIIN.US,D,20070911,000000,12.2859,12.5985,12.03,12.4608,143283.73398698,0
+IIIN.US,D,20070912,000000,12.4235,12.565,12.1547,12.1901,115844.95965512,0
+IIIN.US,D,20070913,000000,12.2664,12.2664,11.91,11.9724,196080.45429444,0
+IIIN.US,D,20070914,000000,11.8486,11.8681,11.55,11.7342,347003.92379595,0
+IIIN.US,D,20070917,000000,11.6923,12.0095,11.6533,11.7975,149988.38651085,0
+IIIN.US,D,20070918,000000,11.8896,12.592,11.7397,12.5445,254646.74413511,0
+IIIN.US,D,20070919,000000,11.9017,11.9017,10.6474,11.0819,1396795.8020237,0
+IIIN.US,D,20070920,000000,11.0476,11.0735,10.8102,10.9144,545332.87650012,0
+IIIN.US,D,20070921,000000,10.9768,10.9768,10.7814,10.8867,571319.58517636,0
+IIIN.US,D,20070924,000000,10.9489,10.9489,10.386,10.628,450036.09686288,0
+IIIN.US,D,20070925,000000,10.5097,10.6763,10.238,10.3777,358492.54688471,0
+IIIN.US,D,20070926,000000,10.426,10.7675,10.3079,10.587,285476.53781817,0
+IIIN.US,D,20070927,000000,10.615,10.6418,10.2949,10.6215,197179.98291449,0
+IIIN.US,D,20070928,000000,10.5945,10.748,10.3302,10.3433,210989.11655136,0
+IIIN.US,D,20071001,000000,10.3656,10.7117,10.2809,10.6763,232603.5061402,0
+IIIN.US,D,20071002,000000,10.6903,11.0197,10.441,10.4671,341909.33370887,0
+IIIN.US,D,20071003,000000,10.441,10.6474,10.2809,10.5581,266084.85124623,0
+IIIN.US,D,20071004,000000,10.615,10.615,10.1134,10.3656,292589.61739544,0
+IIIN.US,D,20071005,000000,10.5052,10.5786,10.1543,10.3367,396043.11521219,0
+IIIN.US,D,20071008,000000,10.2809,10.4671,10.1497,10.3153,209311.34120834,0
+IIIN.US,D,20071009,000000,10.3656,10.601,10.2093,10.5321,256102.03421483,0
+IIIN.US,D,20071010,000000,10.4671,10.4671,10.1209,10.1265,311230.01315075,0
+IIIN.US,D,20071011,000000,10.1404,10.3302,9.73659,9.89104,386754.62417157,0
+IIIN.US,D,20071012,000000,9.89756,10.0372,9.67899,9.98872,253725.6336489,0
+IIIN.US,D,20071015,000000,9.92832,9.92832,9.43796,9.54869,394463.14740038,0
+IIIN.US,D,20071016,000000,9.50964,9.65756,9.23514,9.39704,513989.32457622,0
+IIIN.US,D,20071017,000000,9.49472,9.66594,9.23514,9.47422,360091.86124117,0
+IIIN.US,D,20071018,000000,9.43796,9.58495,8.50589,9.10953,664604.32417161,0
+IIIN.US,D,20071019,000000,9.06301,9.09651,8.60851,8.76872,729834.42383083,0
+IIIN.US,D,20071022,000000,8.64396,8.72704,8.32968,8.62359,453495.90392833,0
+IIIN.US,D,20071023,000000,8.71998,8.74836,8.55455,8.70584,229045.89154352,0
+IIIN.US,D,20071024,000000,8.6581,8.68471,8.42718,8.49882,345191.79744852,0
+IIIN.US,D,20071025,000000,8.50589,8.74128,8.2251,8.28883,255492.61805884,0
+IIIN.US,D,20071026,000000,8.42718,8.42718,8.03856,8.11978,562888.79094788,0
+IIIN.US,D,20071029,000000,8.18276,8.42011,7.82893,8.01771,273315.08489932,0
+IIIN.US,D,20071030,000000,7.99705,8.01027,7.73125,7.76529,315663.59629615,0
+IIIN.US,D,20071031,000000,7.84252,8.00283,7.61931,7.82205,434333.1514679,0
+IIIN.US,D,20071101,000000,7.85777,7.8842,7.55707,7.61931,347958.35333125,0
+IIIN.US,D,20071102,000000,7.69598,7.98952,7.57838,7.75888,199454.27671708,0
+IIIN.US,D,20071105,000000,7.68156,7.91165,7.68156,7.82893,287194.0810585,0
+IIIN.US,D,20071106,000000,7.86354,7.94076,7.59205,7.69598,296109.61371087,0
+IIIN.US,D,20071107,000000,7.55084,7.6744,7.47296,7.5072,251224.55535087,0
+IIIN.US,D,20071108,000000,7.57838,7.6128,7.27888,7.52245,270389.45742739,0
+IIIN.US,D,20071109,000000,7.42486,7.42486,6.74214,7.36187,237388.55151312,0
+IIIN.US,D,20071112,000000,7.32837,7.5366,7.22976,7.45845,311677.13329341,0
+IIIN.US,D,20071113,000000,7.55084,7.79339,7.4939,7.79339,284140.55143035,0
+IIIN.US,D,20071114,000000,7.85777,7.85777,7.6248,7.68947,164744.42602677,0
+IIIN.US,D,20071115,000000,7.63988,7.69598,7.06889,7.39072,372546.73675361,0
+IIIN.US,D,20071116,000000,7.40439,7.63988,7.20863,7.32084,177823.76500771,0
+IIIN.US,D,20071119,000000,7.25777,7.29954,7.06229,7.15216,300349.73140993,0
+IIIN.US,D,20071120,000000,7.18026,7.20863,6.74939,6.84736,194500.48648261,0
+IIIN.US,D,20071121,000000,6.87556,7.01465,6.74214,6.93733,185008.85672334,0
+IIIN.US,D,20071123,000000,6.98646,7.13123,6.92356,7.13123,75899.719025121,0
+IIIN.US,D,20071126,000000,7.11811,7.32837,7.11811,7.1877,261199.84872601,0
+IIIN.US,D,20071127,000000,7.24325,7.56498,7.15216,7.20863,680470.64038795,0
+IIIN.US,D,20071128,000000,7.30726,7.82205,7.29954,7.81452,357203.85205045,0
+IIIN.US,D,20071129,000000,7.72436,8.07084,7.52879,7.52879,144463.87320968,0
+IIIN.US,D,20071130,000000,7.61931,7.82893,7.60508,7.66109,303236.66579261,0
+IIIN.US,D,20071203,000000,7.68156,7.69598,7.41044,7.47296,180352.78831465,0
+IIIN.US,D,20071204,000000,7.44552,7.52879,7.3762,7.41044,267875.48143295,0
+IIIN.US,D,20071205,000000,7.75888,8.24669,7.32837,7.41044,542395.42613978,0
+IIIN.US,D,20071206,000000,7.41044,7.98366,7.36941,7.61931,813441.59127671,0
+IIIN.US,D,20071207,000000,7.63289,8.16202,7.60508,8.16202,339518.96063848,0
+IIIN.US,D,20071210,000000,8.18276,9.08348,8.18276,9.04254,558931.34776208,0
+IIIN.US,D,20071211,000000,9.0351,9.277,8.53417,8.5484,630783.33972647,0
+IIIN.US,D,20071212,000000,8.82353,9.16443,8.59521,8.74836,404746.91068163,0
+IIIN.US,D,20071213,000000,8.68471,8.74836,8.42718,8.52627,384666.27215909,0
+IIIN.US,D,20071214,000000,8.40057,8.574,8.24092,8.26073,210623.68181937,0
+IIIN.US,D,20071217,000000,8.23264,8.35768,7.90578,7.91165,262687.3830468,0
+IIIN.US,D,20071218,000000,8.00283,8.24669,7.79339,8.18276,214247.93451424,0
+IIIN.US,D,20071219,000000,8.20351,8.28883,8.05744,8.21924,174609.01417428,0
+IIIN.US,D,20071220,000000,8.3147,8.39304,8.08489,8.39304,152641.01274184,0
+IIIN.US,D,20071221,000000,8.5484,8.75542,8.42718,8.7129,379120.2626972,0
+IIIN.US,D,20071224,000000,8.71998,9.09,8.28222,9.07046,136731.7042041,0
+IIIN.US,D,20071226,000000,8.88716,8.90205,8.49082,8.83664,207716.32608403,0
+IIIN.US,D,20071227,000000,8.73421,8.85088,8.06414,8.06414,192013.38068906,0
+IIIN.US,D,20071228,000000,8.18276,8.42718,7.90578,8.07828,358072.29694293,0
+IIIN.US,D,20071231,000000,8.03278,8.03278,7.46607,7.90578,272331.63554709,0
+IIIN.US,D,20080102,000000,7.8776,7.96961,7.59884,7.65346,404169.73876668,0
+IIIN.US,D,20080103,000000,7.63289,7.79339,7.41807,7.42486,238633.17921795,0
+IIIN.US,D,20080104,000000,7.42486,7.42486,6.88867,6.89518,300203.55751713,0
+IIIN.US,D,20080107,000000,6.89518,7.27888,6.84001,7.09066,218275.24022231,0
+IIIN.US,D,20080108,000000,7.11066,7.34215,6.89518,6.91631,197322.93238318,0
+IIIN.US,D,20080109,000000,6.88206,7.02199,6.33824,6.67236,487356.6562708,0
+IIIN.US,D,20080110,000000,6.59606,7.02768,6.54005,7.00739,184290.88495579,0
+IIIN.US,D,20080111,000000,6.96552,6.96552,6.40077,6.42877,268456.95258002,0
+IIIN.US,D,20080114,000000,6.47065,6.76297,6.37295,6.42877,183734.13439354,0
+IIIN.US,D,20080115,000000,6.33824,6.39398,5.94822,6.06666,417889.66333664,0
+IIIN.US,D,20080116,000000,5.9619,6.20576,5.8991,6.05969,313468.83828816,0
+IIIN.US,D,20080117,000000,6.33824,6.73506,5.43948,5.48842,817343.14444467,0
+IIIN.US,D,20080118,000000,5.54406,7.07633,5.0916,5.37724,979144.74607092,0
+IIIN.US,D,20080122,000000,5.2307,5.59998,4.95921,5.53029,890081.85303812,0
+IIIN.US,D,20080123,000000,5.38404,6.13663,5.35612,5.97623,515729.43878529,0
+IIIN.US,D,20080124,000000,6.02471,6.38681,5.81583,6.10825,602336.39545755,0
+IIIN.US,D,20080125,000000,6.17784,6.2894,5.90635,6.05262,260234.67111036,0
+IIIN.US,D,20080128,000000,6.03186,6.20576,5.94822,6.09429,330888.25211544,0
+IIIN.US,D,20080129,000000,6.12258,6.86095,6.03186,6.78392,467277.09255629,0
+IIIN.US,D,20080130,000000,6.7212,6.78392,6.53288,6.54722,351541.76332077,0
+IIIN.US,D,20080131,000000,6.44274,7.00739,6.41473,6.92356,229287.72335146,0
+IIIN.US,D,20080201,000000,6.97269,7.77962,6.91631,7.72436,351610.55103502,0
+IIIN.US,D,20080204,000000,7.71738,7.71738,7.40439,7.52245,301781.37571289,0
+IIIN.US,D,20080205,000000,7.35675,7.57838,7.17301,7.20863,343162.55987798,0
+IIIN.US,D,20080206,000000,7.28577,7.41044,7.15942,7.15942,152891.44301406,0
+IIIN.US,D,20080207,000000,7.10378,7.4524,7.10378,7.34215,197325.08199925,0
+IIIN.US,D,20080208,000000,7.34894,7.5366,7.27144,7.30726,112419.54644678,0
+IIIN.US,D,20080211,000000,7.32837,7.73747,7.20863,7.32837,256379.33468793,0
+IIIN.US,D,20080212,000000,7.38318,7.73747,7.30726,7.41044,273706.31502417,0
+IIIN.US,D,20080213,000000,7.50172,7.69598,7.41044,7.58479,262082.26612295,0
+IIIN.US,D,20080214,000000,7.6744,7.80084,7.4524,7.46607,198898.60096286,0
+IIIN.US,D,20080215,000000,7.39072,7.48021,7.31331,7.42486,141197.53159055,0
+IIIN.US,D,20080219,000000,7.55084,7.75198,7.45845,7.5153,100981.43933567,0
+IIIN.US,D,20080220,000000,7.44552,7.93416,7.44552,7.74473,77503.332613712,0
+IIIN.US,D,20080221,000000,7.79339,7.99705,7.57838,7.59884,136185.70172219,0
+IIIN.US,D,20080222,000000,7.59205,7.63289,7.21562,7.33527,98184.788827958,0
+IIIN.US,D,20080225,000000,7.34215,7.73125,7.15216,7.70305,80748.178072127,0
+IIIN.US,D,20080226,000000,7.63289,8.16945,7.63289,7.85061,156372.74624022,0
+IIIN.US,D,20080227,000000,7.75888,7.96961,7.6248,7.76529,176800.54775815,0
+IIIN.US,D,20080228,000000,7.74473,7.83637,7.52879,7.68156,86044.832069829,0
+IIIN.US,D,20080229,000000,7.57838,7.61931,7.1877,7.25777,226640.47116064,0
+IIIN.US,D,20080303,000000,7.27888,7.3975,7.07633,7.29954,156056.75267785,0
+IIIN.US,D,20080304,000000,7.20863,7.50172,7.20863,7.40439,105810.55183804,0
+IIIN.US,D,20080305,000000,7.42486,7.66722,7.34215,7.65346,147147.66887369,0
+IIIN.US,D,20080306,000000,7.6248,7.6248,7.36941,7.3975,148477.20641329,0
+IIIN.US,D,20080307,000000,7.29954,7.57214,7.27888,7.48739,191825.28928289,0
+IIIN.US,D,20080310,000000,7.52879,7.66722,7.1449,7.20101,98000.99665393,0
+IIIN.US,D,20080311,000000,7.41807,7.84252,7.41807,7.75198,206222.34291503,0
+IIIN.US,D,20080312,000000,7.80809,7.96217,7.26371,7.63289,203523.49993854,0
+IIIN.US,D,20080313,000000,7.5153,7.86354,7.4939,7.85061,172734.54896081,0
+IIIN.US,D,20080314,000000,7.93416,7.93416,7.48739,7.48739,93559.889852285,0
+IIIN.US,D,20080317,000000,7.25777,7.7866,7.11066,7.6248,166934.88480261,0
+IIIN.US,D,20080318,000000,7.82205,8.07828,7.61931,7.99705,168684.67228399,0
+IIIN.US,D,20080319,000000,7.98952,7.99705,7.46607,7.46607,93839.33994145,0
+IIIN.US,D,20080320,000000,7.56498,7.90578,7.43175,7.76529,436176.44724836,0
+IIIN.US,D,20080324,000000,7.83637,8.13308,7.63988,8.13308,156101.89461535,0
+IIIN.US,D,20080325,000000,8.13308,8.3147,8.07084,8.24669,155032.46062027,0
+IIIN.US,D,20080326,000000,8.19774,8.33702,8.19774,8.28883,115335.50064641,0
+IIIN.US,D,20080327,000000,8.28883,8.39304,8.06414,8.07828,148299.86308747,0
+IIIN.US,D,20080328,000000,8.08489,8.20351,7.8842,7.90578,79691.641773478,0
+IIIN.US,D,20080331,000000,7.89006,8.07828,7.79339,7.83637,219027.60584699,0
+IIIN.US,D,20080401,000000,8.04442,8.2251,8.0245,8.08489,205201.27528155,0
+IIIN.US,D,20080402,000000,8.07828,8.10564,7.98366,8.04442,194236.08370594,0
+IIIN.US,D,20080403,000000,7.96217,8.06414,7.75198,7.86354,162108.99672434,0
+IIIN.US,D,20080404,000000,7.8842,7.92003,7.80084,7.80809,71283.41851373,0
+IIIN.US,D,20080407,000000,7.84252,7.8842,7.58479,7.59205,176632.87770465,0
+IIIN.US,D,20080408,000000,7.52879,7.59205,7.42486,7.50172,107947.27021212,0
+IIIN.US,D,20080409,000000,7.54386,7.63289,6.95119,6.96552,154675.62435256,0
+IIIN.US,D,20080410,000000,6.97911,7.11066,6.7212,6.92979,303914.86966285,0
+IIIN.US,D,20080411,000000,6.86095,6.95119,6.71432,6.84736,229755.26484679,0
+IIIN.US,D,20080414,000000,6.87556,7.25004,6.87556,7.09066,218022.66033402,0
+IIIN.US,D,20080415,000000,7.75198,8.08489,7.30726,7.68156,502794.12408107,0
+IIIN.US,D,20080416,000000,7.65346,7.94802,7.41044,7.91165,412267.34250425,0
+IIIN.US,D,20080417,000000,7.92003,7.95472,7.41807,7.70305,208021.57156605,0
+IIIN.US,D,20080418,000000,7.89006,7.98952,7.84252,7.95472,320343.31048162,0
+IIIN.US,D,20080421,000000,7.94802,8.14806,7.82893,7.94802,271601.84089115,0
+IIIN.US,D,20080422,000000,7.89006,8.03278,7.68156,7.83637,251294.41787317,0
+IIIN.US,D,20080423,000000,7.8842,8.07828,7.77321,7.98366,264828.40065302,0
+IIIN.US,D,20080424,000000,8.00283,8.05102,7.6744,7.95472,165506.46492377,0
+IIIN.US,D,20080425,000000,8.00283,8.17606,7.82893,8.10564,201810.25593034,0
+IIIN.US,D,20080428,000000,8.07084,8.32968,7.98952,8.11978,211500.72517615,0
+IIIN.US,D,20080429,000000,8.12805,8.42718,8.0245,8.40057,235937.56066554,0
+IIIN.US,D,20080430,000000,8.42718,8.6581,8.36522,8.40057,303035.67669002,0
+IIIN.US,D,20080501,000000,8.41387,8.69178,8.41387,8.6581,265076.68130916,0
+IIIN.US,D,20080502,000000,8.72704,9.0351,8.69178,8.90764,335552.91898841,0
+IIIN.US,D,20080505,000000,8.92996,9.39704,8.92996,9.26305,237235.92877213,0
+IIIN.US,D,20080506,000000,9.18582,9.25747,8.91601,9.11697,242694.87878315,0
+IIIN.US,D,20080507,000000,9.13838,9.44542,8.89462,8.92996,172228.3143762,0
+IIIN.US,D,20080508,000000,8.94392,9.09651,8.80325,8.97835,157682.9372352,0
+IIIN.US,D,20080509,000000,8.95788,9.26305,8.85833,9.23514,125473.09003487,0
+IIIN.US,D,20080512,000000,9.26305,9.64451,9.16443,9.54403,257600.31661597,0
+IIIN.US,D,20080513,000000,9.47981,9.91247,9.43796,9.89756,242077.93897091,0
+IIIN.US,D,20080514,000000,9.90502,10.0994,9.77015,9.79802,273996.51319368,0
+IIIN.US,D,20080515,000000,9.78506,10.0501,9.43796,10.0241,375146.6973909,0
+IIIN.US,D,20080516,000000,10.0436,10.0436,9.44542,9.82691,229917.56086012,0
+IIIN.US,D,20080519,000000,9.83987,10.0781,9.70127,9.73659,299504.93229423,0
+IIIN.US,D,20080520,000000,9.6734,10.0781,9.63053,10.0092,170244.21874313,0
+IIIN.US,D,20080521,000000,9.98126,10.093,9.73659,9.79802,147357.25644056,0
+IIIN.US,D,20080522,000000,9.77854,10.1134,9.7571,10.0716,209470.41279755,0
+IIIN.US,D,20080523,000000,9.99617,9.99617,9.40077,9.59054,184475.75193786,0
+IIIN.US,D,20080527,000000,9.61757,10.2047,9.60359,10.1209,364267.4904581,0
+IIIN.US,D,20080528,000000,10.2093,10.7415,10.2093,10.5786,518788.3424536,0
+IIIN.US,D,20080529,000000,10.5656,11.0271,10.4671,10.7759,579672.99322631,0
+IIIN.US,D,20080530,000000,10.8102,11.0735,10.748,10.8019,253229.07233662,0
+IIIN.US,D,20080602,000000,10.7889,10.9704,10.6763,10.8019,228977.10382928,0
+IIIN.US,D,20080603,000000,10.8867,10.9992,10.6903,10.734,229726.24502984,0
+IIIN.US,D,20080604,000000,10.7052,11.1788,10.7052,10.9908,265003.59436276,0
+IIIN.US,D,20080605,000000,11.0606,11.2979,11.0197,11.1843,201211.58785471,0
+IIIN.US,D,20080606,000000,11.0197,11.1583,10.8019,10.8867,224703.66708112,0
+IIIN.US,D,20080609,000000,10.9555,11.1927,10.7814,10.9833,328160.38932198,0
+IIIN.US,D,20080610,000000,10.8503,11.2932,10.8503,11.1843,261939.31665427,0
+IIIN.US,D,20080611,000000,11.1369,11.3611,11.1369,11.1583,214958.38262553,0
+IIIN.US,D,20080612,000000,11.2141,11.2354,10.7117,11.1508,209107.12768164,0
+IIIN.US,D,20080613,000000,11.2141,11.4085,11.0476,11.4085,159360.71257821,0
+IIIN.US,D,20080616,000000,11.3257,11.6123,11.2569,11.4384,397307.08946163,0
+IIIN.US,D,20080617,000000,11.5687,12.1203,11.4932,12.0226,538848.55962347,0
+IIIN.US,D,20080618,000000,11.9808,12.1957,11.8812,12.0589,285613.03843865,0
+IIIN.US,D,20080619,000000,12.0589,12.6703,11.7695,12.5027,556395.87560693,0
+IIIN.US,D,20080620,000000,12.4608,12.6628,12.3603,12.4608,532937.11542961,0
+IIIN.US,D,20080623,000000,12.5092,12.5092,12.2022,12.3482,282045.75056965,0
+IIIN.US,D,20080624,000000,12.2162,12.5725,11.7621,12.3482,328063.65659881,0
+IIIN.US,D,20080625,000000,12.2087,12.4608,11.9668,12.2599,868118.15083783,0
+IIIN.US,D,20080626,000000,12.2022,12.9,12.0449,12.4515,691828.13689642,0
+IIIN.US,D,20080627,000000,12.4468,12.5027,12.1826,12.4235,821813.27106326,0
+IIIN.US,D,20080630,000000,12.4673,12.4673,12.2599,12.3408,346823.35604602,0
+IIIN.US,D,20080701,000000,12.03,12.3333,11.79,12.1957,454135.41470932,0
+IIIN.US,D,20080702,000000,12.1408,12.4673,10.8643,11.0885,448965.58805976,0
+IIIN.US,D,20080703,000000,11.0271,11.5071,10.615,11.2774,255414.15707228,0
+IIIN.US,D,20080707,000000,11.3676,12.2162,10.6903,11.9314,436707.40241776,0
+IIIN.US,D,20080708,000000,11.9724,12.1203,11.4514,12.0654,569187.16603443,0
+IIIN.US,D,20080709,000000,12.0933,12.2999,11.8608,11.9017,328582.78887983,0
+IIIN.US,D,20080710,000000,11.9529,12.3333,11.9529,12.2924,486684.90124878,0
+IIIN.US,D,20080711,000000,12.2311,13.3364,12.0849,13.1773,792838.59604905,0
+IIIN.US,D,20080714,000000,13.3308,13.5951,13.2117,13.4778,646516.37974642,0
+IIIN.US,D,20080715,000000,13.315,13.4778,13.019,13.3019,482997.23487984,0
+IIIN.US,D,20080716,000000,13.1698,13.4853,12.9214,13.2879,453259.44616058,0
+IIIN.US,D,20080717,000000,13.019,13.2377,9.99617,10.426,1494886.0077447,0
+IIIN.US,D,20080718,000000,10.5097,10.6418,9.84826,10.0241,753431.8342447,0
+IIIN.US,D,20080721,000000,10.2167,11.2354,9.86224,11.1583,1022880.8346413,0
+IIIN.US,D,20080722,000000,10.9006,11.1583,10.7415,10.9555,733055.62351247,0
+IIIN.US,D,20080723,000000,10.9908,11.2979,10.7192,11.2438,944983.04747861,0
+IIIN.US,D,20080724,000000,11.2504,11.3546,10.6977,10.9006,655148.16307751,0
+IIIN.US,D,20080725,000000,11.0885,11.2216,10.5181,11.0038,590005.12286915,0
+IIIN.US,D,20080728,000000,11.0476,11.4578,11.0038,11.1927,512002.00451903,0
+IIIN.US,D,20080729,000000,11.3713,12.1352,11.2057,11.79,522112.72370661,0
+IIIN.US,D,20080730,000000,12.1352,12.3482,12.0002,12.1826,479327.84024749,0
+IIIN.US,D,20080731,000000,12.0366,12.2087,11.7621,11.91,370856.06371418,0
+IIIN.US,D,20080801,000000,11.9668,12.4106,11.4514,11.5621,347061.96342986,0
+IIIN.US,D,20080804,000000,11.5342,11.6384,10.3934,10.4475,484278.40605785,0
+IIIN.US,D,20080805,000000,10.5786,11.0735,10.5181,10.8867,356792.20057296,0
+IIIN.US,D,20080806,000000,10.748,11.3611,10.6903,11.3044,484318.17395516,0
+IIIN.US,D,20080807,000000,11.1843,11.402,10.9144,10.9415,319129.85220982,0
+IIIN.US,D,20080808,000000,10.9704,11.416,10.2093,11.3863,364904.851623,0
+IIIN.US,D,20080811,000000,11.4653,11.7342,11.2569,11.5621,355913.00760012,0
+IIIN.US,D,20080812,000000,11.5621,11.91,10.962,11.8608,306398.7510323,0
+IIIN.US,D,20080813,000000,11.9389,12.2236,11.5342,11.7203,299483.43613352,0
+IIIN.US,D,20080814,000000,11.6597,11.9724,11.6253,11.923,214527.3846034,0
+IIIN.US,D,20080815,000000,12.0589,12.1696,11.7203,12.1203,318564.50318328,0
+IIIN.US,D,20080818,000000,12.1696,12.2451,11.9184,11.9454,584143.11984491,0
+IIIN.US,D,20080819,000000,11.8263,11.898,11.229,11.2504,310569.00620908,0
+IIIN.US,D,20080820,000000,11.229,11.4793,11.0271,11.3611,280652.79935597,0
+IIIN.US,D,20080821,000000,11.3257,11.3676,11.0606,11.1508,145190.44344149,0
+IIIN.US,D,20080822,000000,10.9489,11.6384,10.9489,11.3322,237155.31816948,0
+IIIN.US,D,20080825,000000,11.3406,11.6123,10.9359,11.1155,299622.08637007,0
+IIIN.US,D,20080826,000000,11.1583,11.3937,10.8643,11.0197,278145.27220974,0
+IIIN.US,D,20080827,000000,11.1155,11.4514,10.962,11.3807,380430.45369217,0
+IIIN.US,D,20080828,000000,11.4439,11.7128,11.1927,11.5844,368798.88113471,0
+IIIN.US,D,20080829,000000,11.6309,11.6784,11.3863,11.5286,344642.57054251,0
+IIIN.US,D,20080902,000000,11.6179,11.898,11.4997,11.6048,422898.26878089,0
+IIIN.US,D,20080903,000000,11.6253,11.7835,11.3044,11.4384,371091.4466739,0
+IIIN.US,D,20080904,000000,11.3406,11.3713,10.8867,10.9144,389856.52016129,0
+IIIN.US,D,20080905,000000,10.8643,11.0819,10.7814,10.8363,305418.52610416,0
+IIIN.US,D,20080908,000000,11.0476,11.4514,10.628,10.8503,243165.64470259,0
+IIIN.US,D,20080909,000000,10.8298,10.9006,9.94883,9.94883,421041.00049599,0
+IIIN.US,D,20080910,000000,10.0994,10.6418,10.0372,10.4968,229227.53410148,0
+IIIN.US,D,20080911,000000,10.3934,10.9908,10.2093,10.9555,392655.32028507,0
+IIIN.US,D,20080912,000000,10.8643,10.9555,10.3656,10.5181,350190.72962046,0
+IIIN.US,D,20080915,000000,10.1209,10.3507,9.47422,9.54403,493282.07296913,0
+IIIN.US,D,20080916,000000,9.41009,10.5181,9.33189,10.4335,424996.29406569,0
+IIIN.US,D,20080917,000000,10.5452,10.7814,9.91247,10.0436,525783.19314699,0
+IIIN.US,D,20080918,000000,10.2455,10.7536,9.92832,10.6698,429860.87523323,0
+IIIN.US,D,20080919,000000,11.0541,11.4718,10.748,11.1648,557721.11391439,0
+IIIN.US,D,20080922,000000,11.1369,11.2634,10.3934,10.4111,279080.3552004,0
+IIIN.US,D,20080923,000000,10.441,10.587,9.65756,9.7571,363880.55956541,0
+IIIN.US,D,20080924,000000,9.73659,10.0018,9.64451,9.79802,401827.73205789,0
+IIIN.US,D,20080925,000000,9.89756,10.3079,9.69475,9.83987,294155.61270279,0
+IIIN.US,D,20080926,000000,9.63798,9.85571,9.59054,9.7571,260571.08602539,0
+IIIN.US,D,20080929,000000,9.51616,10.252,9.24258,9.46583,544760.00381734,0
+IIIN.US,D,20080930,000000,9.53657,9.85571,9.36172,9.46583,511308.75333631,0
+IIIN.US,D,20081001,000000,9.43796,9.47422,9.02115,9.05557,250286.2479361,0
+IIIN.US,D,20081002,000000,9.00811,9.01463,8.05744,8.12805,311813.63391389,0
+IIIN.US,D,20081003,000000,8.19774,8.56608,7.81452,7.84252,516049.73157978,0
+IIIN.US,D,20081006,000000,7.72436,7.73747,6.89518,7.22976,761145.73151368,0
+IIIN.US,D,20081007,000000,7.3762,7.48021,6.50544,6.50544,656528.21659477,0
+IIIN.US,D,20081008,000000,6.26186,7.13123,6.2199,6.80484,540997.10088593,0
+IIIN.US,D,20081009,000000,6.89518,7.02768,6.06666,6.09429,407145.8822163,0
+IIIN.US,D,20081010,000000,5.99688,6.85443,5.68353,6.40077,628905.65008889,0
+IIIN.US,D,20081013,000000,6.71432,6.79768,6.00396,6.4217,590158.82041819,0
+IIIN.US,D,20081014,000000,6.59606,6.76297,5.51633,5.81583,333159.32149392,0
+IIIN.US,D,20081015,000000,5.81583,5.90635,5.23778,5.33509,418459.31159532,0
+IIIN.US,D,20081016,000000,5.48163,6.53288,5.26569,6.37295,1770941.8531338,0
+IIIN.US,D,20081017,000000,6.10118,6.85443,6.01094,6.36634,442979.98211147,0
+IIIN.US,D,20081020,000000,6.52647,6.70743,6.35239,6.62387,279347.98240119,0
+IIIN.US,D,20081021,000000,6.77693,6.90905,6.44274,6.58909,594984.70849644,0
+IIIN.US,D,20081022,000000,6.44274,6.8683,6.11541,6.33127,311760.96832017,0
+IIIN.US,D,20081023,000000,6.28234,6.63765,5.9619,6.33824,310443.25366895,0
+IIIN.US,D,20081024,000000,5.92049,5.94144,4.98713,5.71851,529580.48993553,0
+IIIN.US,D,20081027,000000,5.59998,5.8858,5.46042,5.48163,300073.50574487,0
+IIIN.US,D,20081028,000000,5.69032,5.71144,4.9312,5.20288,737063.58267591,0
+IIIN.US,D,20081029,000000,5.26569,6.00396,5.19609,5.76028,401373.08825898,0
+IIIN.US,D,20081030,000000,5.95483,6.7212,5.95483,6.70743,416160.29720792,0
+IIIN.US,D,20081031,000000,6.6864,7.27144,6.05969,7.1449,344618.92476574,0
+IIIN.US,D,20081103,000000,7.09066,7.22213,6.54005,6.62387,309188.95269182,0
+IIIN.US,D,20081104,000000,6.81879,6.87556,6.23377,6.43585,319731.74470957,0
+IIIN.US,D,20081105,000000,6.33127,6.55428,6.26186,6.34522,237803.42741473,0
+IIIN.US,D,20081106,000000,6.29638,6.66556,5.8924,5.92049,216039.63950899,0
+IIIN.US,D,20081107,000000,6.00396,6.05969,5.84347,5.95483,200654.83729245,0
+IIIN.US,D,20081110,000000,6.10118,6.22688,5.72522,5.82271,217470.20900391,0
+IIIN.US,D,20081111,000000,5.78085,6.30317,5.63468,5.78085,224309.21253219,0
+IIIN.US,D,20081112,000000,5.66967,5.73237,5.14752,5.22364,271148.27190027,0
+IIIN.US,D,20081113,000000,5.21666,5.90635,4.98014,5.86458,306541.700501,0
+IIIN.US,D,20081114,000000,5.73237,5.9619,5.16101,5.16101,240928.96918123,0
+IIIN.US,D,20081117,000000,5.11914,5.47484,4.89632,5.21666,360272.42899108,0
+IIIN.US,D,20081118,000000,5.27257,5.80196,5.09858,5.32132,466515.0536593,0
+IIIN.US,D,20081119,000000,5.30049,5.80196,5.30049,5.36328,460966.89458136,0
+IIIN.US,D,20081120,000000,5.34914,5.63468,5.11208,5.16101,378774.17450985,0
+IIIN.US,D,20081121,000000,5.26569,5.57216,4.87566,5.25164,601062.74793577,0
+IIIN.US,D,20081124,000000,4.91046,6.15692,4.91046,5.98312,308874.03393748,0
+IIIN.US,D,20081125,000000,6.05262,6.27526,5.85072,6.0876,282459.55166322,0
+IIIN.US,D,20081126,000000,6.00396,6.72818,5.99688,6.61681,235826.85543791,0
+IIIN.US,D,20081128,000000,6.5821,6.88206,6.35891,6.79768,114716.41121811,0
+IIIN.US,D,20081201,000000,6.55428,6.86095,5.43269,5.71144,482804.84424152,0
+IIIN.US,D,20081202,000000,5.78085,6.32429,5.537,6.32429,596750.61809836,0
+IIIN.US,D,20081203,000000,6.16398,7.16584,5.99688,6.99371,498915.14188186,0
+IIIN.US,D,20081204,000000,6.85443,7.20863,6.34522,6.54722,260996.71000735,0
+IIIN.US,D,20081205,000000,6.49856,7.03409,6.22688,6.79098,278154.94548205,0
+IIIN.US,D,20081208,000000,7.06229,8.26734,6.79098,8.2251,590108.30444053,0
+IIIN.US,D,20081209,000000,8.07084,8.54041,7.66109,8.26073,783113.73294612,0
+IIIN.US,D,20081210,000000,8.39304,9.05557,8.28883,8.54041,455539.11400335,0
+IIIN.US,D,20081211,000000,8.47668,8.87228,8.11224,8.35768,371992.13580744,0
+IIIN.US,D,20081212,000000,7.03409,7.98952,6.56824,7.83637,640542.59668651,0
+IIIN.US,D,20081215,000000,7.99705,8.99974,7.25777,7.34894,350824.86636125,0
+IIIN.US,D,20081216,000000,7.52245,7.85777,7.45845,7.72436,485341.39120472,0
+IIIN.US,D,20081217,000000,7.58479,7.75198,7.41807,7.68156,550488.73064521,0
+IIIN.US,D,20081218,000000,7.66722,7.75888,7.23645,7.35675,488918.35234601,0
+IIIN.US,D,20081219,000000,7.57838,8.03856,7.25004,7.43946,438742.01402849,0
+IIIN.US,D,20081222,000000,7.5153,7.5153,6.47753,6.79098,414821.08639601,0
+IIIN.US,D,20081223,000000,7.17301,7.41807,7.13848,7.27888,270064.86540075,0
+IIIN.US,D,20081224,000000,7.30726,7.5153,7.27888,7.39072,112472.21204051,0
+IIIN.US,D,20081226,000000,7.45845,7.48739,7.25777,7.43946,51364.001196476,0
+IIIN.US,D,20081229,000000,7.40439,7.55707,7.31331,7.47296,186809.16018238,0
+IIIN.US,D,20081230,000000,7.60508,7.69598,7.3975,7.64639,252375.67475662,0
+IIIN.US,D,20081231,000000,7.68947,8.18276,7.68947,7.86354,289317.90173615,0
+IIIN.US,D,20090102,000000,7.8776,8.44132,7.82893,8.30223,211498.57556007,0
+IIIN.US,D,20090105,000000,8.43509,8.44932,8.11224,8.40057,182258.42296114,0
+IIIN.US,D,20090106,000000,8.51297,8.68471,8.34364,8.42011,508202.55811444,0
+IIIN.US,D,20090107,000000,8.28222,8.52627,8.23264,8.39304,367314.57123804,0
+IIIN.US,D,20090108,000000,8.35768,8.61558,8.30967,8.49882,391764.30442386,0
+IIIN.US,D,20090109,000000,8.54041,8.56608,8.19105,8.23264,245840.84190233,0
+IIIN.US,D,20090112,000000,8.24092,8.35108,7.43946,7.57214,301182.70763724,0
+IIIN.US,D,20090113,000000,7.87117,8.56608,7.87117,8.07084,435308.00235587,0
+IIIN.US,D,20090114,000000,7.95472,7.95472,6.97269,7.26371,575453.29687992,0
+IIIN.US,D,20090115,000000,7.26371,7.4524,6.7212,7.12471,569975.00032426,0
+IIIN.US,D,20090116,000000,7.1877,7.38318,6.60973,6.77693,476228.09387384,0
+IIIN.US,D,20090120,000000,6.77693,6.79098,5.93436,6.02471,704700.03792656,0
+IIIN.US,D,20090121,000000,6.06666,6.06666,5.57932,5.66967,769180.99638519,0
+IIIN.US,D,20090122,000000,5.60685,5.82271,5.54406,5.59998,442296.40420106,0
+IIIN.US,D,20090123,000000,5.67664,5.76028,5.47484,5.59309,658515.53665193,0
+IIIN.US,D,20090126,000000,5.65543,5.70437,5.30049,5.53029,449670.66213089,0
+IIIN.US,D,20090127,000000,5.51633,5.69721,5.38404,5.39101,321295.59040086,0
+IIIN.US,D,20090128,000000,5.46777,5.69721,5.42572,5.60685,315819.44346125,0
+IIIN.US,D,20090129,000000,5.54406,5.58584,5.23778,5.23778,553239.16440741,0
+IIIN.US,D,20090130,000000,5.34207,5.57216,5.16101,5.36328,366805.11222933,0
+IIIN.US,D,20090202,000000,5.24493,5.55114,5.15432,5.39789,262285.40484162,0
+IIIN.US,D,20090203,000000,5.43269,5.52341,5.24493,5.30049,390359.5303218,0
+IIIN.US,D,20090204,000000,5.3283,5.73898,5.30049,5.35612,329315.80795987,0
+IIIN.US,D,20090205,000000,5.33509,5.70437,5.25164,5.55114,287259.64434864,0
+IIIN.US,D,20090206,000000,5.57932,5.82271,5.55792,5.76708,313184.01415883,0
+IIIN.US,D,20090209,000000,5.72522,5.76708,5.43269,5.537,194542.403996,0
+IIIN.US,D,20090210,000000,5.48163,5.60685,5.25164,5.2588,213504.16735384,0
+IIIN.US,D,20090211,000000,5.30049,5.41883,5.21666,5.2307,231756.55740842,0
+IIIN.US,D,20090212,000000,5.22364,5.43948,5.15432,5.40505,302932.49511862,0
+IIIN.US,D,20090213,000000,5.38404,5.60685,5.37724,5.48163,154023.21587517,0
+IIIN.US,D,20090217,000000,5.25164,5.34914,5.15432,5.2307,244741.31328226,0
+IIIN.US,D,20090218,000000,5.27936,5.27936,4.91762,5.18195,715594.29217183,0
+IIIN.US,D,20090219,000000,5.27257,5.50945,4.91762,5.00089,343337.75358772,0
+IIIN.US,D,20090220,000000,4.91046,5.02174,4.70102,4.74335,432691.91959808,0
+IIIN.US,D,20090223,000000,4.84087,4.88264,4.38134,4.40879,611700.12306063,0
+IIIN.US,D,20090224,000000,4.47177,4.70102,4.38785,4.41558,619757.95890088,0
+IIIN.US,D,20090225,000000,4.43671,4.54798,4.10948,4.17908,345166.00205567,0
+IIIN.US,D,20090226,000000,4.22085,4.33249,4.07458,4.1025,605847.79330871,0
+IIIN.US,D,20090227,000000,4.1025,4.56928,4.1025,4.38785,430194.06572416,0
+IIIN.US,D,20090302,000000,4.28328,4.32543,3.86562,3.87259,324564.08163604,0
+IIIN.US,D,20090303,000000,3.96294,3.99123,3.747,3.76123,208612.71598543,0
+IIIN.US,D,20090304,000000,3.82385,4.07458,3.82385,3.93569,384269.66799408,0
+IIIN.US,D,20090305,000000,3.82385,3.85855,3.36395,3.37818,297655.18766556,0
+IIIN.US,D,20090306,000000,3.42675,3.48276,3.31529,3.4126,267180.08063414,0
+IIIN.US,D,20090309,000000,3.43383,3.72634,3.31529,3.55924,262618.59533255,0
+IIIN.US,D,20090310,000000,3.64967,3.87259,3.64967,3.85855,146775.78529349,0
+IIIN.US,D,20090311,000000,3.89344,4.03988,3.68475,3.71936,320887.16334746,0
+IIIN.US,D,20090312,000000,3.72634,3.98415,3.64288,3.81677,321614.80838732,0
+IIIN.US,D,20090313,000000,3.83789,3.83789,3.62865,3.68475,278932.03169154,0
+IIIN.US,D,20090316,000000,3.71936,3.81017,3.57999,3.6011,172766.79320186,0
+IIIN.US,D,20090317,000000,3.62865,4.33249,3.62865,4.32543,244728.41558583,0
+IIIN.US,D,20090318,000000,4.29035,4.52035,4.12335,4.43671,253940.59525595,0
+IIIN.US,D,20090319,000000,4.5062,4.91762,4.35315,4.64567,165437.6772095,0
+IIIN.US,D,20090320,000000,4.70102,4.75713,4.32543,4.32543,287818.54452698,0
+IIIN.US,D,20090323,000000,4.45066,5.04946,4.37408,5.03598,208654.6334988,0
+IIIN.US,D,20090324,000000,4.88264,4.9312,4.61756,4.63189,248459.07427618,0
+IIIN.US,D,20090325,000000,4.68084,4.84087,4.41558,4.75035,196595.28734332,0
+IIIN.US,D,20090326,000000,4.84087,5.02174,4.72234,5.02174,263433.29982326,0
+IIIN.US,D,20090327,000000,4.89632,4.92432,4.68084,4.77099,283015.22741744,0
+IIIN.US,D,20090330,000000,4.61087,4.61087,4.34598,4.52751,232491.72610453,0
+IIIN.US,D,20090331,000000,4.58305,5.06351,4.53467,4.84756,263655.78508656,0
+IIIN.US,D,20090401,000000,4.7294,5.05643,4.58983,4.95215,147045.56211034,0
+IIIN.US,D,20090402,000000,5.12631,5.55114,5.05643,5.43948,218273.09060624,0
+IIIN.US,D,20090403,000000,5.43948,5.66268,5.34914,5.52341,138105.30887315,0
+IIIN.US,D,20090406,000000,5.31434,5.39789,4.68084,4.86869,547275.05461981,0
+IIIN.US,D,20090407,000000,4.76402,4.77099,4.42274,4.45066,358404.41262583,0
+IIIN.US,D,20090408,000000,4.47857,4.75035,4.40879,4.69423,231548.04464958,0
+IIIN.US,D,20090409,000000,4.45782,5.0916,4.45782,4.92432,241865.12697993,0
+IIIN.US,D,20090413,000000,4.86869,4.92432,4.67386,4.80578,345451.90099305,0
+IIIN.US,D,20090414,000000,4.77099,5.18195,4.77099,4.88961,303659.06535046,0
+IIIN.US,D,20090415,000000,4.8617,4.98713,4.84087,4.95215,241154.67886864,0
+IIIN.US,D,20090416,000000,4.77099,5.13338,4.52751,5.12631,502327.65739377,0
+IIIN.US,D,20090417,000000,5.14752,5.62789,4.88264,5.39789,354903.76285503,0
+IIIN.US,D,20090420,000000,5.2935,5.46777,5.18902,5.37724,352774.5681372,0
+IIIN.US,D,20090421,000000,5.26569,5.75312,5.2307,5.58584,235088.4623177,0
+IIIN.US,D,20090422,000000,5.49578,5.95483,5.41185,5.67664,426928.79891307,0
+IIIN.US,D,20090423,000000,5.67664,5.71851,5.07737,5.14752,298236.65881263,0
+IIIN.US,D,20090424,000000,5.20288,5.40505,5.11914,5.32132,263206.51532783,0
+IIIN.US,D,20090427,000000,5.23778,5.23778,4.75713,4.78522,411424.69300462,0
+IIIN.US,D,20090428,000000,4.72234,5.2307,4.60389,5.19609,335507.77705093,0
+IIIN.US,D,20090429,000000,5.22364,5.35612,5.02174,5.12631,337955.1149472,0
+IIIN.US,D,20090430,000000,4.75035,5.53029,4.75035,5.18902,303319.42601132,0
+IIIN.US,D,20090501,000000,5.18902,5.35612,4.96591,5.20977,241913.49334151,0
+IIIN.US,D,20090504,000000,5.2588,5.56499,5.2588,5.48163,193666.43544727,0
+IIIN.US,D,20090505,000000,5.48163,5.57216,5.38404,5.47484,201311.54500198,0
+IIIN.US,D,20090506,000000,5.50945,5.69721,5.36328,5.62091,346191.3689213,0
+IIIN.US,D,20090507,000000,5.71144,5.74605,5.0916,5.20288,231999.4640244,0
+IIIN.US,D,20090508,000000,5.2935,5.57932,5.18195,5.537,160910.58576505,0
+IIIN.US,D,20090511,000000,5.41883,5.58584,5.1679,5.18902,165804.18674952,0
+IIIN.US,D,20090512,000000,5.26569,5.32132,4.91762,5.1679,205721.48237061,0
+IIIN.US,D,20090513,000000,5.05643,5.14018,4.80578,4.87566,268725.65458882,0
+IIIN.US,D,20090514,000000,4.88961,5.12631,4.81286,4.94526,141363.05202799,0
+IIIN.US,D,20090515,000000,4.97298,5.04946,4.84756,4.88264,242110.18321198,0
+IIIN.US,D,20090518,000000,5.01475,5.2307,4.88264,5.20288,131849.926108,0
+IIIN.US,D,20090519,000000,5.20288,5.50238,5.15432,5.46777,244881.03832685,0
+IIIN.US,D,20090520,000000,5.50945,5.73898,5.44673,5.59309,203928.70256782,0
+IIIN.US,D,20090521,000000,5.54406,5.55114,5.39101,5.53029,215948.280826,0
+IIIN.US,D,20090522,000000,5.55114,5.72522,5.33509,5.39101,254360.84519773,0
+IIIN.US,D,20090526,000000,5.34914,5.93436,5.28652,5.87853,275754.89913935,0
+IIIN.US,D,20090527,000000,5.81583,6.13663,5.71851,5.95483,281764.15086442,0
+IIIN.US,D,20090528,000000,6.04583,6.34522,5.80876,6.26838,304289.97766715,0
+IIIN.US,D,20090529,000000,6.31033,6.3175,5.92049,6.00396,180523.68279226,0
+IIIN.US,D,20090601,000000,6.12956,6.38681,6.01782,6.32429,141584.46248325,0
+IIIN.US,D,20090602,000000,6.32429,6.4498,6.04583,6.2199,169375.77385066,0
+IIIN.US,D,20090603,000000,6.17784,6.19217,5.9273,6.15692,88056.872711815,0
+IIIN.US,D,20090604,000000,6.25479,6.25479,6.02471,6.15692,117184.17046704,0
+IIIN.US,D,20090605,000000,6.24066,6.35239,6.0876,6.13663,69615.316443026,0
+IIIN.US,D,20090608,000000,6.00396,6.13663,5.92049,5.9619,128157.96050692,0
+IIIN.US,D,20090609,000000,6.01782,6.18473,5.82988,6.01782,79901.22934035,0
+IIIN.US,D,20090610,000000,6.09429,6.24781,5.92049,5.99009,172514.21331358,0
+IIIN.US,D,20090611,000000,5.99009,6.23377,5.92049,5.9273,109689.53403725,0
+IIIN.US,D,20090612,000000,5.8924,6.02471,5.61375,5.79508,109836.78273808,0
+IIIN.US,D,20090615,000000,5.71851,5.73898,5.61375,5.69032,127765.65557405,0
+IIIN.US,D,20090616,000000,5.78792,5.87853,5.66268,5.81583,162728.08615266,0
+IIIN.US,D,20090617,000000,5.80196,6.24781,5.66967,6.09429,202716.31910406,0
+IIIN.US,D,20090618,000000,6.09429,6.14342,5.87853,5.9273,263029.17200201,0
+IIIN.US,D,20090619,000000,6.04583,6.39398,6.04583,6.09429,351713.73260641,0
+IIIN.US,D,20090622,000000,6.02471,6.02471,5.51633,5.51633,176833.86680724,0
+IIIN.US,D,20090623,000000,5.57216,5.68353,5.39101,5.47484,162032.68535385,0
+IIIN.US,D,20090624,000000,5.54406,5.92049,5.49578,5.66967,262507.89010491,0
+IIIN.US,D,20090625,000000,5.66967,5.81583,5.45382,5.80196,193892.14513467,0
+IIIN.US,D,20090626,000000,5.78085,6.11541,5.69032,6.07345,533041.37180902,0
+IIIN.US,D,20090629,000000,6.06666,6.11541,5.73898,5.9273,181741.44029618,0
+IIIN.US,D,20090630,000000,5.9619,6.03186,5.73237,5.73898,124927.08755297,0
+IIIN.US,D,20090701,000000,5.80876,5.96916,5.59309,5.9273,168757.75923039,0
+IIIN.US,D,20090702,000000,5.79508,5.95483,5.67664,5.82988,231787.72684146,0
+IIIN.US,D,20090706,000000,5.93436,5.93436,5.82988,5.85072,119114.52569835,0
+IIIN.US,D,20090707,000000,5.8924,6.01782,5.86458,5.94822,130042.09899271,0
+IIIN.US,D,20090708,000000,5.99688,5.99688,5.57216,5.68353,208217.18662846,0
+IIIN.US,D,20090709,000000,5.71851,5.85072,5.43269,5.45382,205492.54825911,0
+IIIN.US,D,20090710,000000,5.43269,5.50945,5.24493,5.2935,185804.21466943,0
+IIIN.US,D,20090713,000000,5.91343,6.19217,5.52341,5.92049,414609.34921306,0
+IIIN.US,D,20090714,000000,6.00396,6.12956,5.77406,5.87853,144847.57967826,0
+IIIN.US,D,20090715,000000,5.95483,6.10118,5.91343,6.07345,270395.9062756,0
+IIIN.US,D,20090716,000000,6.12258,6.65858,6.12258,6.35891,470603.62342539,0
+IIIN.US,D,20090717,000000,6.38011,6.80484,6.3175,6.74939,364722.13425701,0
+IIIN.US,D,20090720,000000,6.65858,7.43946,6.65858,7.35675,407704.78239463,0
+IIIN.US,D,20090721,000000,7.43175,7.47296,7.17301,7.32084,274905.8007915,0
+IIIN.US,D,20090722,000000,7.29954,7.63289,7.1877,7.60508,350945.24486121,0
+IIIN.US,D,20090723,000000,7.57838,7.82205,7.31331,7.73747,328143.19239341,0
+IIIN.US,D,20090724,000000,7.70305,7.79339,7.55707,7.6248,169891.68170757,0
+IIIN.US,D,20090727,000000,7.6248,7.74473,7.50172,7.6128,285177.74118436,0
+IIIN.US,D,20090728,000000,7.56498,7.71738,7.5366,7.64639,251052.58606523,0
+IIIN.US,D,20090729,000000,7.55707,7.66109,7.5072,7.59205,195579.59375,0
+IIIN.US,D,20090730,000000,7.65346,7.66109,7.27144,7.41044,353613.99321273,0
+IIIN.US,D,20090731,000000,7.35675,7.35675,7.06889,7.09644,263353.76402865,0
+IIIN.US,D,20090803,000000,7.16584,7.28577,6.93733,7.27888,433427.08829419,0
+IIIN.US,D,20090804,000000,7.19412,7.75198,6.95818,7.68156,299887.56395478,0
+IIIN.US,D,20090805,000000,7.63988,7.76529,7.5072,7.73747,317966.90991569,0
+IIIN.US,D,20090806,000000,7.71095,7.95472,7.58479,7.84252,248377.38886551,0
+IIIN.US,D,20090807,000000,7.96961,8.24092,7.87117,8.09986,189523.05047138,0
+IIIN.US,D,20090810,000000,8.11224,8.15466,7.98366,8.07828,118269.72658263,0
+IIIN.US,D,20090811,000000,8.07828,8.07828,7.80809,7.97622,110945.98463046,0
+IIIN.US,D,20090812,000000,7.98952,8.35108,7.79339,8.16202,187259.50474915,0
+IIIN.US,D,20090813,000000,8.19774,8.26734,8.07828,8.16202,169964.76865398,0
+IIIN.US,D,20090814,000000,8.12805,8.12805,7.7866,7.94076,96987.45267669,0
+IIIN.US,D,20090817,000000,7.68947,7.82893,7.43946,7.6248,171504.96856848,0
+IIIN.US,D,20090818,000000,7.66109,7.97622,7.47296,7.76529,94153.183887742,0
+IIIN.US,D,20090819,000000,7.65346,7.94076,7.4939,7.80809,85424.667833492,0
+IIIN.US,D,20090820,000000,7.80809,7.83637,7.48739,7.77321,54623.893967383,0
+IIIN.US,D,20090821,000000,7.89006,8.12805,7.77321,8.09233,152775.36374624,0
+IIIN.US,D,20090824,000000,8.14135,8.32968,8.07084,8.19105,111704.79910335,0
+IIIN.US,D,20090825,000000,8.24669,8.28883,8.11224,8.18276,116845.60593593,0
+IIIN.US,D,20090826,000000,8.11224,8.28222,7.98952,8.2251,155088.3506381,0
+IIIN.US,D,20090827,000000,8.21086,8.26734,7.77962,8.21086,135920.22413748,0
+IIIN.US,D,20090828,000000,8.30967,8.30967,8.06414,8.19105,110410.7302289,0
+IIIN.US,D,20090831,000000,8.17606,8.17606,7.83637,7.95472,336219.29997027,0
+IIIN.US,D,20090901,000000,7.87117,8.11224,7.80084,8.04442,338658.03940225,0
+IIIN.US,D,20090902,000000,8.01027,8.14135,7.97622,8.06414,80666.492661446,0
+IIIN.US,D,20090903,000000,8.08489,8.11224,7.8842,8.09986,117857.0002971,0
+IIIN.US,D,20090904,000000,8.11978,8.25412,7.97622,8.21924,125408.60155276,0
+IIIN.US,D,20090908,000000,8.30223,8.32214,8.18276,8.24669,119614.31143473,0
+IIIN.US,D,20090909,000000,8.21924,8.42011,8.04442,8.3147,66657.444730023,0
+IIIN.US,D,20090910,000000,8.28222,8.49882,8.17606,8.49082,78599.636809666,0
+IIIN.US,D,20090911,000000,8.49082,8.52627,8.28883,8.3147,38212.65007718,0
+IIIN.US,D,20090914,000000,8.28222,8.46867,8.11978,8.44132,211207.30258251,0
+IIIN.US,D,20090915,000000,8.44932,8.63689,8.44932,8.54041,64457.312681869,0
+IIIN.US,D,20090916,000000,8.55455,8.67141,8.46867,8.67141,189781.00439984,0
+IIIN.US,D,20090917,000000,8.62973,8.76073,8.04442,8.6581,159532.68186385,0
+IIIN.US,D,20090918,000000,8.69178,8.74836,8.32968,8.67848,198887.8528825,0
+IIIN.US,D,20090921,000000,8.62973,8.6501,8.35768,8.45453,47720.401956985,0
+IIIN.US,D,20090922,000000,8.55455,8.59521,8.4068,8.42011,103452.42300871,0
+IIIN.US,D,20090923,000000,8.48375,8.63689,8.34364,8.4068,49766.836456097,0
+IIIN.US,D,20090924,000000,8.42011,8.574,8.08489,8.35108,78661.975675709,0
+IIIN.US,D,20090925,000000,8.29385,8.48375,8.29385,8.38634,45822.290966737,0
+IIIN.US,D,20090928,000000,8.4068,8.63689,8.13308,8.3801,111857.42184435,0
+IIIN.US,D,20090929,000000,8.42718,8.56608,8.32968,8.44932,96268.406101111,0
+IIIN.US,D,20090930,000000,8.32214,8.43509,8.14135,8.32214,136482.34873993,0
+IIIN.US,D,20091001,000000,8.24669,8.26073,8.03278,8.04442,129247.81585467,0
+IIIN.US,D,20091002,000000,7.94802,8.26073,7.77962,8.10564,140679.47411756,0
+IIIN.US,D,20091005,000000,8.17606,8.23264,7.46607,7.79339,317626.19576851,0
+IIIN.US,D,20091006,000000,7.82893,8.26734,7.63289,8.15466,101850.95903619,0
+IIIN.US,D,20091007,000000,8.16945,8.30223,8.04442,8.28883,56154.420609577,0
+IIIN.US,D,20091008,000000,8.38634,8.58014,8.14806,8.40057,95943.814074465,0
+IIIN.US,D,20091009,000000,8.37256,8.60851,8.25412,8.5484,66818.66593531,0
+IIIN.US,D,20091012,000000,8.52627,8.63689,8.44132,8.50589,60267.710960473,0
+IIIN.US,D,20091013,000000,8.46867,8.51297,8.19774,8.26073,65351.552967196,0
+IIIN.US,D,20091014,000000,8.4068,8.56608,8.18276,8.46867,79863.611059117,0
+IIIN.US,D,20091015,000000,8.30967,8.42718,8.19774,8.36522,48121.305354132,0
+IIIN.US,D,20091016,000000,8.3147,8.41387,8.09233,8.11978,65728.810587569,0
+IIIN.US,D,20091019,000000,8.19105,8.21086,8.0245,8.14806,49680.851813278,0
+IIIN.US,D,20091020,000000,8.14806,8.2251,7.96217,8.09986,70572.970402431,0
+IIIN.US,D,20091021,000000,8.03856,8.62973,8.03856,8.21924,116438.25369058,0
+IIIN.US,D,20091022,000000,8.2251,8.40057,7.95472,8.10564,104486.38833862,0
+IIIN.US,D,20091023,000000,8.12805,8.35768,8.01771,8.09233,99212.305309655,0
+IIIN.US,D,20091026,000000,8.07828,8.52627,8.07828,8.3147,180642.98648416,0
+IIIN.US,D,20091027,000000,8.32214,8.49082,8.24669,8.46337,78320.186720501,0
+IIIN.US,D,20091028,000000,8.43509,8.45453,7.77962,7.81452,123834.00778112,0
+IIIN.US,D,20091029,000000,7.7866,7.92003,7.6744,7.75888,126571.5438469,0
+IIIN.US,D,20091030,000000,7.6744,7.80809,7.6248,7.74473,132208.91199177,0
+IIIN.US,D,20091102,000000,7.82893,7.82893,7.32837,7.52245,149139.28816301,0
+IIIN.US,D,20091103,000000,7.43175,7.64639,7.36941,7.59205,108318.07898427,0
+IIIN.US,D,20091104,000000,7.6248,7.6248,7.20101,7.29954,171193.27423826,0
+IIIN.US,D,20091105,000000,7.3975,7.6128,7.33527,7.59205,87708.634908394,0
+IIIN.US,D,20091106,000000,7.48739,7.71738,7.48021,7.60508,102573.23003588,0
+IIIN.US,D,20091109,000000,7.61931,7.80809,7.4939,7.6128,71601.561692165,0
+IIIN.US,D,20091110,000000,7.54386,7.75198,7.39072,7.70305,61791.788754454,0
+IIIN.US,D,20091111,000000,7.75888,7.95472,7.75888,7.8975,78745.810702459,0
+IIIN.US,D,20091112,000000,7.85777,8.05102,7.77962,7.83637,114555.19001282,0
+IIIN.US,D,20091113,000000,7.84252,8.19774,7.80809,8.10564,60412.810045231,0
+IIIN.US,D,20091116,000000,8.20351,8.48375,8.09986,8.41387,73545.889427927,0
+IIIN.US,D,20091117,000000,8.37256,8.49882,8.24092,8.34364,46345.722479903,0
+IIIN.US,D,20091118,000000,8.32214,8.34364,8.11224,8.13308,57928.928675772,0
+IIIN.US,D,20091119,000000,8.04442,8.04442,7.74473,7.93416,89698.104581638,0
+IIIN.US,D,20091120,000000,7.82893,8.23264,7.60508,8.18276,117369.0374491,0
+IIIN.US,D,20091123,000000,8.28883,8.48375,8.14806,8.46337,84052.137972479,0
+IIIN.US,D,20091124,000000,8.49882,8.49882,8.12805,8.18276,47677.409635575,0
+IIIN.US,D,20091125,000000,8.14806,8.17606,8.01027,8.0245,41030.7967456,0
+IIIN.US,D,20091127,000000,7.74473,8.00283,7.56498,7.8776,53927.418360543,0
+IIIN.US,D,20091130,000000,7.84252,8.06414,7.59884,7.93416,349906.98029915,0
+IIIN.US,D,20091201,000000,8.03856,8.16945,7.85061,7.96961,97219.611212305,0
+IIIN.US,D,20091202,000000,7.94802,8.28222,7.77962,7.92662,137193.87165926,0
+IIIN.US,D,20091203,000000,7.98366,8.20351,7.90578,7.92662,119324.11326522,0
+IIIN.US,D,20091204,000000,8.07828,8.38634,7.89006,8.07828,101874.60481297,0
+IIIN.US,D,20091207,000000,8.05744,8.24669,7.94076,8.06414,35342.912623066,0
+IIIN.US,D,20091208,000000,7.98952,8.05744,7.8975,7.94076,36474.685484182,0
+IIIN.US,D,20091209,000000,7.93416,7.98366,7.71738,7.93416,100537.54361712,0
+IIIN.US,D,20091210,000000,7.90578,8.06414,7.7866,7.96217,75054.919909417,0
+IIIN.US,D,20091211,000000,8.03278,8.58014,7.89006,8.53417,187293.89860628,0
+IIIN.US,D,20091214,000000,8.60228,8.95788,8.47668,8.6996,174758.41249117,0
+IIIN.US,D,20091215,000000,8.73421,8.87972,8.53417,8.6501,105309.69129362,0
+IIIN.US,D,20091216,000000,8.74836,8.99974,8.74836,8.97835,65223.650811002,0
+IIIN.US,D,20091217,000000,8.87972,9.0351,8.78287,8.96346,86588.684935664,0
+IIIN.US,D,20091218,000000,9.05557,9.06301,8.87972,9.04254,185551.63478115,0
+IIIN.US,D,20091221,000000,8.99974,9.05557,8.85833,8.87228,59196.12734933,0
+IIIN.US,D,20091222,000000,8.85833,8.93742,8.83664,8.90764,59017.709215478,0
+IIIN.US,D,20091223,000000,8.87228,9.05557,8.78287,9.02952,46927.193626971,0
+IIIN.US,D,20091224,000000,9.0351,9.0351,8.83664,8.97091,16253.247109022,0
+IIIN.US,D,20091228,000000,8.98579,9.00811,8.77581,8.85088,37175.460323165,0
+IIIN.US,D,20091229,000000,8.89462,9.49472,8.89462,9.42398,135107.66926284,0
+IIIN.US,D,20091230,000000,9.40077,9.4882,9.10209,9.36722,73635.098494854,0
+IIIN.US,D,20091231,000000,9.33189,9.36722,8.99974,9.05557,69453.020429704,0
+IIIN.US,D,20100104,000000,9.14303,9.30585,8.89462,9.04905,77379.729689659,0
+IIIN.US,D,20100105,000000,9.05557,9.24258,8.71998,8.71998,95217.243842638,0
+IIIN.US,D,20100106,000000,8.74128,8.80948,8.5484,8.56608,125038.86758864,0
+IIIN.US,D,20100107,000000,8.58014,8.7129,8.5484,8.62359,52021.783714048,0
+IIIN.US,D,20100108,000000,8.56608,8.82976,8.56608,8.66434,67954.738028567,0
+IIIN.US,D,20100111,000000,8.70584,8.74128,8.49882,8.53417,41007.150968825,0
+IIIN.US,D,20100112,000000,8.49082,8.574,8.35768,8.52627,129263.93797519,0
+IIIN.US,D,20100113,000000,8.54041,8.69178,8.21924,8.67141,59529.317840257,0
+IIIN.US,D,20100114,000000,8.66434,8.77581,8.59521,8.67141,18365.244898286,0
+IIIN.US,D,20100115,000000,8.7129,8.72704,8.23264,8.30967,89870.073867277,0
+IIIN.US,D,20100119,000000,8.36522,8.574,8.28222,8.44132,71773.530977805,0
+IIIN.US,D,20100120,000000,8.35768,8.52627,8.13308,8.24092,104577.74702161,0
+IIIN.US,D,20100121,000000,7.66109,7.82893,7.26371,7.38318,735871.62056482,0
+IIIN.US,D,20100122,000000,7.35675,7.40439,7.26371,7.3762,403697.89803922,0
+IIIN.US,D,20100125,000000,7.41044,7.42486,7.27144,7.32837,97583.971136254,0
+IIIN.US,D,20100126,000000,7.27888,7.27888,6.96552,6.97911,111027.67004113,0
+IIIN.US,D,20100127,000000,6.96552,7.19412,6.96552,7.15942,123019.3032904,0
+IIIN.US,D,20100128,000000,7.1877,7.20863,6.76297,6.96552,162505.60088934,0
+IIIN.US,D,20100129,000000,7.00014,7.06889,6.86095,6.88206,136683.33784251,0
+IIIN.US,D,20100201,000000,6.88206,7.00739,6.75609,6.77693,110518.21103243,0
+IIIN.US,D,20100202,000000,6.79768,6.84001,6.61681,6.71432,103476.06878549,0
+IIIN.US,D,20100203,000000,6.71432,6.87556,6.62387,6.66556,114562.71366906,0
+IIIN.US,D,20100204,000000,6.63049,6.74214,6.4913,6.55428,120153.86506843,0
+IIIN.US,D,20100205,000000,6.54722,6.65197,6.46375,6.55428,175343.10806235,0
+IIIN.US,D,20100208,000000,6.56824,6.56824,6.47065,6.48442,81743.450312767,0
+IIIN.US,D,20100209,000000,6.60313,6.74939,6.45678,6.54005,112673.20114311,0
+IIIN.US,D,20100210,000000,6.54005,6.57503,6.4498,6.51243,209525.22800734,0
+IIIN.US,D,20100211,000000,6.50544,6.67961,6.47753,6.64491,201524.35699296,0
+IIIN.US,D,20100212,000000,6.65197,6.70743,6.59606,6.65858,57239.976725177,0
+IIIN.US,D,20100216,000000,6.74939,6.8683,6.73506,6.8683,58753.306438808,0
+IIIN.US,D,20100217,000000,6.91631,6.96552,6.79098,6.91631,45859.909247971,0
+IIIN.US,D,20100218,000000,6.90254,7.11066,6.89518,7.10378,46316.702662951,0
+IIIN.US,D,20100219,000000,7.10378,7.24325,7.09066,7.21562,75627.792592204,0
+IIIN.US,D,20100222,000000,7.25777,7.32837,7.17301,7.20101,46185.57608265,0
+IIIN.US,D,20100223,000000,7.20101,7.20101,6.97911,7.11066,55241.908587651,0
+IIIN.US,D,20100224,000000,7.09644,7.30726,7.09644,7.20101,63014.920298566,0
+IIIN.US,D,20100225,000000,7.07633,7.29954,6.86095,7.29265,77724.743068973,0
+IIIN.US,D,20100226,000000,7.32084,7.32084,7.06229,7.06889,36674.599778739,0
+IIIN.US,D,20100301,000000,7.13123,7.32084,7.05522,7.28577,45466.529507068,0
+IIIN.US,D,20100302,000000,7.31331,7.76529,7.19412,7.72436,84202.611097414,0
+IIIN.US,D,20100303,000000,7.71738,7.80809,7.34215,7.39072,77407.674698574,0
+IIIN.US,D,20100304,000000,7.38318,7.54386,7.19412,7.42486,103476.06878549,0
+IIIN.US,D,20100305,000000,7.48021,7.77962,7.23645,7.73747,93107.395669444,0
+IIIN.US,D,20100308,000000,7.73125,7.81452,7.58479,7.7866,37452.760796259,0
+IIIN.US,D,20100309,000000,7.75888,7.91165,7.71738,7.82893,56319.941047005,0
+IIIN.US,D,20100310,000000,7.80084,7.97622,7.5072,7.83637,46908.921890372,0
+IIIN.US,D,20100311,000000,7.75888,7.96961,7.75888,7.85777,46729.428948485,0
+IIIN.US,D,20100312,000000,7.85061,8.07828,7.85061,8.01027,70920.133397817,0
+IIIN.US,D,20100315,000000,7.96217,7.96961,7.71095,7.85777,41362.912428492,0
+IIIN.US,D,20100316,000000,7.86354,7.90578,7.57214,7.71095,22924.580583809,0
+IIIN.US,D,20100317,000000,7.70305,7.89006,7.19412,7.29265,104548.72720466,0
+IIIN.US,D,20100318,000000,7.26371,7.41044,6.98646,7.05522,96095.362007435,0
+IIIN.US,D,20100319,000000,7.11066,7.15942,6.88867,7.12471,582452.44680545,0
+IIIN.US,D,20100322,000000,7.08349,7.46607,7.08349,7.34894,140857.89225141,0
+IIIN.US,D,20100323,000000,7.32084,7.56498,7.27888,7.52245,80246.242719665,0
+IIIN.US,D,20100324,000000,7.5072,7.58479,7.3762,7.41044,75892.195368875,0
+IIIN.US,D,20100325,000000,7.44552,7.52245,7.33527,7.33527,38310.457608387,0
+IIIN.US,D,20100326,000000,7.34215,7.44552,7.28577,7.40439,81767.096089541,0
+IIIN.US,D,20100329,000000,7.40439,7.5153,7.09066,7.32084,92023.989169915,0
+IIIN.US,D,20100330,000000,7.30726,7.48739,7.30726,7.42486,69118.755130741,0
+IIIN.US,D,20100331,000000,7.36941,7.5366,7.36187,7.44552,166722.07281163,0
+IIIN.US,D,20100401,000000,7.46607,7.5366,7.29954,7.41044,72062.654339285,0
+IIIN.US,D,20100405,000000,7.45845,7.63988,7.34894,7.48739,124596.04667812,0
+IIIN.US,D,20100406,000000,7.41807,7.58479,7.41807,7.55707,79609.956362798,0
+IIIN.US,D,20100407,000000,7.52245,7.6248,7.48739,7.57214,76993.873605004,0
+IIIN.US,D,20100408,000000,7.52245,7.6128,7.48021,7.5153,63972.574257972,0
+IIIN.US,D,20100409,000000,7.50172,7.6128,7.46607,7.50172,74403.586240056,0
+IIIN.US,D,20100412,000000,7.47296,7.63988,7.47296,7.61931,79832.441626095,0
+IIIN.US,D,20100413,000000,7.58479,7.59884,7.42486,7.57838,53054.674235921,0
+IIIN.US,D,20100414,000000,7.58479,7.71738,7.5153,7.70305,61580.05157151,0
+IIIN.US,D,20100415,000000,7.6744,7.79339,7.58479,7.71095,96409.205953728,0
+IIIN.US,D,20100416,000000,7.66109,7.87117,7.59884,7.77962,165852.55311111,0
+IIIN.US,D,20100419,000000,7.75888,7.79339,7.63289,7.72436,84424.021552675,0
+IIIN.US,D,20100420,000000,7.75198,7.82893,7.72436,7.80084,76113.605824136,0
+IIIN.US,D,20100421,000000,7.7866,7.83637,7.74473,7.7866,113442.76369634,0
+IIIN.US,D,20100422,000000,7.73125,7.98952,7.48739,7.65346,184349.99939773,0
+IIIN.US,D,20100423,000000,7.6784,8.18026,7.6289,7.93834,261383.64090004,0
+IIIN.US,D,20100426,000000,7.95472,8.27479,7.95472,8.24669,169777.75205585,0
+IIIN.US,D,20100427,000000,8.19105,8.46867,8.19105,8.37256,195979.42233912,0
+IIIN.US,D,20100428,000000,8.42718,8.61558,8.30223,8.49882,100925.54931784,0
+IIIN.US,D,20100429,000000,8.574,8.77581,8.52627,8.71998,111703.72429531,0
+IIIN.US,D,20100430,000000,8.71998,8.87972,8.54041,8.54041,151354.46752365,0
+IIIN.US,D,20100503,000000,8.59521,8.83664,8.54041,8.74836,175767.65723628,0
+IIIN.US,D,20100504,000000,8.64396,8.64396,8.32214,8.46337,115029.18035637,0
+IIIN.US,D,20100505,000000,8.37256,8.62359,8.33702,8.45453,118052.61535952,0
+IIIN.US,D,20100506,000000,8.47668,8.53417,7.57214,8.03278,132662.48098264,0
+IIIN.US,D,20100507,000000,8.04442,8.35768,7.75198,7.96961,156887.57928912,0
+IIIN.US,D,20100510,000000,8.20351,8.40057,7.96961,8.35768,168597.61283314,0
+IIIN.US,D,20100511,000000,8.23264,8.5192,8.23264,8.35108,213593.37642077,0
+IIIN.US,D,20100512,000000,8.35108,8.94392,8.24092,8.8667,299216.88374077,0
+IIIN.US,D,20100513,000000,8.80948,9.00811,8.76872,8.87972,165829.98214237,0
+IIIN.US,D,20100514,000000,8.78911,8.91601,8.60851,8.90205,138794.26082374,0
+IIIN.US,D,20100517,000000,8.95788,9.05557,8.73421,9.01463,98203.060564558,0
+IIIN.US,D,20100518,000000,9.09,9.09,8.85833,8.87972,112559.27149137,0
+IIIN.US,D,20100519,000000,8.98579,8.98579,8.54041,8.67141,181237.35532765,0
+IIIN.US,D,20100520,000000,8.42718,8.62359,8.08489,8.18276,245737.66033094,0
+IIIN.US,D,20100521,000000,8.03856,8.44132,8.03856,8.3147,145660.13455291,0
+IIIN.US,D,20100524,000000,8.33702,8.7129,8.2251,8.37256,130660.11361298,0
+IIIN.US,D,20100525,000000,8.17606,8.56608,8.16202,8.52627,202428.2705506,0
+IIIN.US,D,20100526,000000,8.61558,8.98579,8.5192,8.74128,171721.00498357,0
+IIIN.US,D,20100527,000000,8.95788,8.95788,8.62973,8.84437,130751.47229597,0
+IIIN.US,D,20100528,000000,8.84437,8.94392,8.62973,8.82976,201292.19845735,0
+IIIN.US,D,20100601,000000,8.73421,8.94951,8.55986,8.56608,118884.5167788,0
+IIIN.US,D,20100602,000000,8.59521,8.90205,8.41387,8.78911,138708.27618091,0
+IIIN.US,D,20100603,000000,8.82976,8.93742,8.75542,8.84437,130487.06951931,0
+IIIN.US,D,20100604,000000,8.59521,8.90205,8.56608,8.66434,210521.57505603,0
+IIIN.US,D,20100607,000000,8.7129,8.82976,8.44132,8.44932,165897.69504859,0
+IIIN.US,D,20100608,000000,8.46337,8.47668,8.12805,8.20351,168860.94080178,0
+IIIN.US,D,20100609,000000,8.28883,8.41387,8.04442,8.10564,126164.19160154,0
+IIIN.US,D,20100610,000000,8.26073,8.49882,8.25412,8.3801,140216.23185437,0
+IIIN.US,D,20100611,000000,8.24092,8.55986,8.24092,8.53417,87473.251948675,0
+IIIN.US,D,20100614,000000,8.63689,8.77581,8.5192,8.574,94635.772695568,0
+IIIN.US,D,20100615,000000,8.6581,8.99974,8.16945,8.94392,151927.34020644,0
+IIIN.US,D,20100616,000000,8.82976,9.01463,8.58014,8.69178,88150.38101088,0
+IIIN.US,D,20100617,000000,8.76073,8.76073,8.46337,8.58814,62782.761762954,0
+IIIN.US,D,20100618,000000,8.64396,8.74128,8.51297,8.60851,171405.01142121,0
+IIIN.US,D,20100621,000000,8.74128,8.90764,8.60228,8.6501,65054.905949467,0
+IIIN.US,D,20100622,000000,8.70584,8.88716,8.35108,8.3801,82870.923941742,0
+IIIN.US,D,20100623,000000,8.39304,8.58814,8.24669,8.42011,84680.900673099,0
+IIIN.US,D,20100624,000000,8.37256,8.42011,8.05102,8.09233,103247.13467398,0
+IIIN.US,D,20100625,000000,8.15466,8.49082,7.81452,8.45453,338373.2152729,0
+IIIN.US,D,20100628,000000,8.44932,8.61558,8.11224,8.38634,80428.960085657,0
+IIIN.US,D,20100629,000000,8.21924,8.36522,7.95472,8.03278,110792.28708142,0
+IIIN.US,D,20100630,000000,8.04116,8.41118,7.9978,8.09568,95454.776418427,0
+IIIN.US,D,20100701,000000,8.08489,8.13308,7.8776,8.01027,79300.411648646,0
+IIIN.US,D,20100702,000000,8.08489,8.21924,7.73747,7.94076,112162.66732636,0
+IIIN.US,D,20100706,000000,8.07828,8.19105,7.73747,7.80809,107726.93456488,0
+IIIN.US,D,20100707,000000,7.85777,8.10564,7.61931,8.09986,122493.72216117,0
+IIIN.US,D,20100708,000000,8.19774,8.32214,8.05102,8.27479,90076.437010045,0
+IIIN.US,D,20100709,000000,8.24092,8.3801,8.14806,8.35768,53768.346771326,0
+IIIN.US,D,20100712,000000,8.34364,8.38634,8.10564,8.11224,46763.822805614,0
+IIIN.US,D,20100713,000000,8.24669,8.55986,8.19105,8.55455,66682.165314833,0
+IIIN.US,D,20100714,000000,8.50589,8.5484,8.16202,8.24092,59719.558862495,0
+IIIN.US,D,20100715,000000,8.24092,8.37256,7.77321,7.8975,92374.376589406,0
+IIIN.US,D,20100716,000000,7.82205,7.82205,7.33527,7.3762,118286.92351121,0
+IIIN.US,D,20100719,000000,7.3975,7.41807,7.1449,7.32837,119445.56657319,0
+IIIN.US,D,20100720,000000,7.22213,7.70305,7.07633,7.68947,169173.70994004,0
+IIIN.US,D,20100721,000000,7.73747,8.00283,7.5072,7.5072,75664.336065403,0
+IIIN.US,D,20100722,000000,6.96552,7.03409,6.54005,6.74939,788287.8588278,0
+IIIN.US,D,20100723,000000,6.7212,6.76977,6.62387,6.71432,387301.70146151,0
+IIIN.US,D,20100726,000000,6.71432,6.79098,6.56117,6.61681,204028.65971509,0
+IIIN.US,D,20100727,000000,6.70026,6.71432,6.48442,6.54005,197932.34853917,0
+IIIN.US,D,20100728,000000,6.53288,6.55428,6.41473,6.49856,214935.81165679,0
+IIIN.US,D,20100729,000000,6.53288,6.66556,6.42877,6.53288,89809.884617304,0
+IIIN.US,D,20100730,000000,6.44274,6.60973,6.42877,6.47065,170845.03643484,0
+IIIN.US,D,20100802,000000,6.58909,6.58909,6.4217,6.46375,75980.329627765,0
+IIIN.US,D,20100803,000000,6.4498,6.55428,6.29638,6.41473,129161.83121184,0
+IIIN.US,D,20100804,000000,6.42877,6.46375,6.40775,6.46375,89245.610398798,0
+IIIN.US,D,20100805,000000,6.4217,6.51243,6.40775,6.40775,75620.268935957,0
+IIIN.US,D,20100806,000000,6.38681,6.41473,6.27526,6.33824,150062.54826529,0
+IIIN.US,D,20100809,000000,6.37295,6.40077,6.28234,6.38011,123160.10314302,0
+IIIN.US,D,20100810,000000,6.31033,6.40077,6.30317,6.30317,91355.458571991,0
+IIIN.US,D,20100811,000000,6.30317,6.31033,6.22688,6.22688,187932.33457922,0
+IIIN.US,D,20100812,000000,6.17078,6.22688,6.09429,6.12956,124705.6770977,0
+IIIN.US,D,20100813,000000,6.12956,6.18473,5.90635,5.91343,140723.54124701,0
+IIIN.US,D,20100816,000000,5.8924,5.92049,5.85072,5.87853,131044.8948896,0
+IIIN.US,D,20100817,000000,5.92049,5.94144,5.85072,5.86458,126608.0873201,0
+IIIN.US,D,20100818,000000,5.85072,6.11541,5.80876,6.02471,281693.2135341,0
+IIIN.US,D,20100819,000000,6.06666,6.14342,5.74605,5.78085,196721.03988344,0
+IIIN.US,D,20100820,000000,5.78085,5.95483,5.75312,5.78085,178458.97655654,0
+IIIN.US,D,20100823,000000,5.80876,5.93436,5.71144,5.72522,189205.98210099,0
+IIIN.US,D,20100824,000000,5.67664,5.74605,5.50238,5.64175,97717.247332625,0
+IIIN.US,D,20100825,000000,5.64175,5.67664,5.43948,5.66967,95076.443990021,0
+IIIN.US,D,20100826,000000,5.67664,5.68353,5.537,5.55114,51676.770334733,0
+IIIN.US,D,20100827,000000,5.62789,5.64175,5.537,5.59998,99185.435108773,0
+IIIN.US,D,20100830,000000,5.56499,5.62091,5.51633,5.52341,81266.235545116,0
+IIIN.US,D,20100831,000000,5.52201,5.61245,5.41715,5.50806,160103.40493057,0
+IIIN.US,D,20100901,000000,5.60685,5.62789,5.38404,5.47484,229005.04883819,0
+IIIN.US,D,20100902,000000,5.50945,5.51633,5.39789,5.46777,68348.117769468,0
+IIIN.US,D,20100903,000000,5.54406,5.66268,5.39789,5.43269,79500.325943203,0
+IIIN.US,D,20100907,000000,5.43948,5.62789,5.43269,5.43269,127102.49901631,0
+IIIN.US,D,20100908,000000,5.46042,5.55792,5.40505,5.47484,235135.75387125,0
+IIIN.US,D,20100909,000000,5.55114,5.55792,5.47484,5.54406,68282.554479317,0
+IIIN.US,D,20100910,000000,5.55114,5.62091,5.48842,5.54406,112322.81372362,0
+IIIN.US,D,20100913,000000,5.60685,5.61375,5.54406,5.55792,127725.88767676,0
+IIIN.US,D,20100914,000000,5.56499,5.56499,5.47484,5.50238,323573.10862754,0
+IIIN.US,D,20100915,000000,5.46777,5.55792,5.46777,5.47484,67201.297595858,0
+IIIN.US,D,20100916,000000,5.46777,5.54406,5.46777,5.52341,173205.31488024,0
+IIIN.US,D,20100917,000000,5.57216,5.65543,5.46042,5.50238,123424.50591969,0
+IIIN.US,D,20100920,000000,5.49578,5.69721,5.49578,5.66967,160222.70862249,0
+IIIN.US,D,20100921,000000,5.69032,5.8991,5.68353,5.80196,144957.21009785,0
+IIIN.US,D,20100922,000000,5.78792,5.86458,5.69032,5.77406,79958.194166219,0
+IIIN.US,D,20100923,000000,5.73237,5.73898,5.63468,5.68353,128730.83318971,0
+IIIN.US,D,20100924,000000,5.75312,6.24066,5.74605,6.21265,221696.3541985,0
+IIIN.US,D,20100927,000000,6.19217,6.21265,6.01782,6.11541,104038.19338792,0
+IIIN.US,D,20100928,000000,6.15012,6.2199,5.95483,6.20576,97401.253770262,0
+IIIN.US,D,20100929,000000,6.17784,6.3175,6.12956,6.28234,74268.160427615,0
+IIIN.US,D,20100930,000000,6.33871,6.44339,6.18492,6.25507,82000.329433191,0
+IIIN.US,D,20101001,000000,6.31033,6.31033,6.10825,6.2199,54092.938797972,0
+IIIN.US,D,20101004,000000,6.18473,6.18473,5.72522,5.76028,104832.47652597,0
+IIIN.US,D,20101005,000000,5.79508,6.25479,5.79508,6.2199,71342.532955669,0
+IIIN.US,D,20101006,000000,6.18473,6.60973,6.18473,6.41473,113887.73422294,0
+IIIN.US,D,20101007,000000,6.47753,6.59606,6.26838,6.52647,100381.696452,0
+IIIN.US,D,20101008,000000,6.57503,6.6864,6.46375,6.64491,89785.164032493,0
+IIIN.US,D,20101011,000000,6.66556,6.93733,6.5821,6.73506,104862.57115096,0
+IIIN.US,D,20101012,000000,6.70026,6.7212,6.56117,6.56824,55951.281890915,0
+IIIN.US,D,20101013,000000,6.59606,6.72818,6.52647,6.5821,87316.329975529,0
+IIIN.US,D,20101014,000000,6.5821,6.7212,6.51243,6.6864,121735.98249631,0
+IIIN.US,D,20101015,000000,6.76297,6.86095,6.4498,6.82587,108178.3539397,0
+IIIN.US,D,20101018,000000,6.81879,6.81879,6.45678,6.53288,100634.27634029,0
+IIIN.US,D,20101019,000000,6.44274,6.70026,6.33127,6.38681,130649.36553263,0
+IIIN.US,D,20101020,000000,6.43585,6.81879,6.43585,6.4913,107542.06758282,0
+IIIN.US,D,20101021,000000,6.23377,6.47753,6.06666,6.25479,269716.62759732,0
+IIIN.US,D,20101022,000000,6.26186,6.37295,6.15012,6.19217,83844.700021677,0
+IIIN.US,D,20101025,000000,6.24781,6.33824,6.20576,6.25479,159413.37817194,0
+IIIN.US,D,20101026,000000,6.21265,6.38011,6.16398,6.31033,472006.24791138,0
+IIIN.US,D,20101027,000000,6.27526,6.33824,6.12956,6.30317,335238.00023409,0
+IIIN.US,D,20101028,000000,6.32429,6.34522,5.9273,5.94144,120384.94879601,0
+IIIN.US,D,20101029,000000,5.91697,6.09253,5.91697,5.98014,59904.425844558,0
+IIIN.US,D,20101101,000000,6.02471,6.16398,5.98312,6.06666,69123.054362882,0
+IIIN.US,D,20101102,000000,6.14342,6.26838,6.03885,6.20576,82997.7512899,0
+IIIN.US,D,20101103,000000,6.20576,6.26838,6.12956,6.19217,48119.155738062,0
+IIIN.US,D,20101104,000000,6.31033,6.37295,6.2894,6.34522,94069.348860992,0
+IIIN.US,D,20101105,000000,6.37295,6.37295,6.17784,6.24066,76569.324431081,0
+IIIN.US,D,20101108,000000,6.22688,6.28234,6.15012,6.23377,397776.78057304,0
+IIIN.US,D,20101109,000000,6.26186,6.26838,6.16398,6.19925,61748.796433043,0
+IIIN.US,D,20101110,000000,6.21265,6.2894,6.12956,6.15692,81604.800076219,0
+IIIN.US,D,20101111,000000,6.12258,6.28234,5.99009,6.09429,60158.080540877,0
+IIIN.US,D,20101112,000000,6.06666,6.06666,5.9619,5.98312,77285.146582556,0
+IIIN.US,D,20101115,000000,6.01094,6.03186,5.8858,5.93436,41367.211660633,0
+IIIN.US,D,20101116,000000,5.92049,6.05262,5.83666,6.04583,418878.48672907,0
+IIIN.US,D,20101117,000000,6.04583,6.22688,5.99688,6.02471,109416.5327963,0
+IIIN.US,D,20101118,000000,6.11541,6.24066,6.02471,6.18473,101961.66426382,0
+IIIN.US,D,20101119,000000,6.19925,6.19925,6.0876,6.14342,39384.1908356,0
+IIIN.US,D,20101122,000000,6.13663,6.97269,6.13663,6.89518,352187.72294995,0
+IIIN.US,D,20101123,000000,6.82587,6.97911,6.58909,6.84001,166610.29277595,0
+IIIN.US,D,20101124,000000,6.8683,7.20101,6.8683,7.15942,197523.92148577,0
+IIIN.US,D,20101126,000000,7.15942,7.22213,7.11066,7.16584,68121.33327403,0
+IIIN.US,D,20101129,000000,7.11066,7.25004,7.02768,7.21562,133416.99622339,0
+IIIN.US,D,20101130,000000,7.16863,7.25999,7.09931,7.22511,144292.97873207,0
+IIIN.US,D,20101201,000000,7.34894,7.59205,7.25004,7.55707,255706.50485786,0
+IIIN.US,D,20101202,000000,7.5072,7.99705,7.35675,7.8776,224663.89918383,0
+IIIN.US,D,20101203,000000,7.87117,7.89006,7.66109,7.85061,65304.261413645,0
+IIIN.US,D,20101206,000000,7.80809,7.84252,7.69598,7.82893,73527.617691328,0
+IIIN.US,D,20101207,000000,7.80084,7.8776,7.66109,7.77321,145131.32899957,0
+IIIN.US,D,20101208,000000,7.81452,8.07828,7.75888,8.05744,83366.410445991,0
+IIIN.US,D,20101209,000000,8.11978,8.4068,8.07828,8.3147,88083.742912696,0
+IIIN.US,D,20101210,000000,8.32968,8.62359,8.16945,8.56608,88928.5420284,0
+IIIN.US,D,20101213,000000,8.55455,8.55455,8.01027,8.01771,122572.18314774,0
+IIIN.US,D,20101214,000000,8.07084,8.2251,7.98952,8.18276,61820.808571406,0
+IIIN.US,D,20101215,000000,8.09986,8.29385,7.97622,8.01027,123220.29239299,0
+IIIN.US,D,20101216,000000,8.01445,8.51119,7.9937,8.25161,141111.54694774,0
+IIIN.US,D,20101217,000000,8.25412,8.35108,8.12805,8.3147,98889.86289908,0
+IIIN.US,D,20101220,000000,8.35108,8.68471,8.3147,8.60851,80397.790652635,0
+IIIN.US,D,20101221,000000,8.66434,8.70584,8.51297,8.60851,140446.24077392,0
+IIIN.US,D,20101222,000000,8.64396,8.76872,8.49082,8.67848,110656.86126898,0
+IIIN.US,D,20101223,000000,8.6581,8.68471,8.55455,8.58814,58742.558358455,0
+IIIN.US,D,20101227,000000,8.5484,8.7129,8.51297,8.70584,89465.946046025,0
+IIIN.US,D,20101228,000000,8.70584,8.8667,8.62973,8.72704,66526.318149722,0
+IIIN.US,D,20101229,000000,8.76872,8.90205,8.69086,8.85088,167445.41861935,0
+IIIN.US,D,20101230,000000,8.91601,8.97183,8.74659,8.80241,43924.179976487,0
+IIIN.US,D,20101231,000000,8.67047,8.86019,8.67047,8.6996,92657.051102676,0
+IIIN.US,D,20110103,000000,8.80325,9.10953,8.80325,9.04254,115728.88038731,0
+IIIN.US,D,20110104,000000,9.08348,9.17187,8.74836,8.74836,77419.497586962,0
+IIIN.US,D,20110105,000000,8.72704,8.76872,8.51297,8.6501,79991.513215312,0
+IIIN.US,D,20110106,000000,8.63689,8.6996,8.44132,8.53417,39435.781621291,0
+IIIN.US,D,20110107,000000,8.43509,8.56608,8.08489,8.18276,117719.42486859,0
+IIIN.US,D,20110110,000000,8.28222,8.44932,8.06414,8.42718,203048.43478694,0
+IIIN.US,D,20110111,000000,8.46337,8.55455,8.30223,8.34364,65270.942364553,0
+IIIN.US,D,20110112,000000,8.42011,8.51297,8.32968,8.41387,35007.572516069,0
+IIIN.US,D,20110113,000000,8.40057,8.40057,8.2251,8.36522,73869.406646538,0
+IIIN.US,D,20110114,000000,8.38634,8.38634,8.19105,8.27479,62374.334709559,0
+IIIN.US,D,20110118,000000,8.28883,8.52627,8.28883,8.38634,144220.96659372,0
+IIIN.US,D,20110119,000000,8.37256,8.52627,8.25412,8.28883,104597.09356625,0
+IIIN.US,D,20110120,000000,8.27479,8.3801,8.24669,8.29385,81059.872402349,0
+IIIN.US,D,20110121,000000,8.20351,8.43509,8.0245,8.03278,61842.304732111,0
+IIIN.US,D,20110124,000000,8.03278,8.15466,7.90578,7.97622,198149.45976229,0
+IIIN.US,D,20110125,000000,7.91165,8.11224,7.91165,8.03856,41526.283249849,0
+IIIN.US,D,20110126,000000,8.07828,8.29385,8.05744,8.07828,72770.952834514,0
+IIIN.US,D,20110127,000000,7.96961,8.14135,7.82893,7.94076,129396.13936354,0
+IIIN.US,D,20110128,000000,7.85777,8.04442,7.85777,7.96961,153899.61295111,0
+IIIN.US,D,20110131,000000,7.94644,8.01771,7.87033,7.95379,119553.04737672,0
+IIIN.US,D,20110201,000000,7.98366,8.35108,7.95472,8.32968,73858.658566185,0
+IIIN.US,D,20110202,000000,8.32214,8.68471,8.24092,8.50589,143690.01142429,0
+IIIN.US,D,20110203,000000,8.51297,8.74128,8.45453,8.49882,117258.33222147,0
+IIIN.US,D,20110204,000000,8.46337,8.48375,8.21924,8.41387,94410.063008166,0
+IIIN.US,D,20110207,000000,8.4068,8.59521,8.29385,8.58014,42885.915414438,0
+IIIN.US,D,20110208,000000,8.55455,8.72704,8.55455,8.6581,68508.26416672,0
+IIIN.US,D,20110209,000000,8.61558,8.78287,8.61558,8.70584,69192.916885172,0
+IIIN.US,D,20110210,000000,8.6501,8.84437,8.6501,8.73421,58568.439456744,0
+IIIN.US,D,20110211,000000,8.67141,8.97091,8.59521,8.79617,142145.51227765,0
+IIIN.US,D,20110214,000000,8.82353,8.84437,8.78911,8.82976,34580.873726075,0
+IIIN.US,D,20110215,000000,8.80325,8.94951,8.7129,8.78287,106960.59643576,0
+IIIN.US,D,20110216,000000,8.82976,8.8667,8.74836,8.76872,30492.303959992,0
+IIIN.US,D,20110218,000000,8.7129,8.80948,8.68471,8.77581,30738.435000063,0
+IIIN.US,D,20110222,000000,8.7129,8.77581,8.44932,8.46337,71255.473504814,0
+IIIN.US,D,20110223,000000,8.46867,8.48375,8.21086,8.21924,100025.93499234,0
+IIIN.US,D,20110224,000000,8.25412,8.64396,8.20351,8.62973,90482.714447369,0
+IIIN.US,D,20110225,000000,8.60851,8.70584,8.46867,8.54041,93226.699361359,0
+IIIN.US,D,20110228,000000,8.59344,8.78911,8.51119,8.61476,47377.538193741,0
+IIIN.US,D,20110301,000000,8.56432,8.64834,8.11642,8.16685,69406.803684187,0
+IIIN.US,D,20110302,000000,8.20927,8.38429,8.03604,8.20109,76541.379422165,0
+IIIN.US,D,20110303,000000,8.27236,8.5793,8.25906,8.34112,162785.05097852,0
+IIIN.US,D,20110304,000000,8.33451,8.4121,8.32046,8.39926,49935.581317631,0
+IIIN.US,D,20110307,000000,8.32214,8.32214,8.05102,8.17606,78947.874613086,0
+IIIN.US,D,20110308,000000,8.17606,8.69178,8.11224,8.62973,131587.6729474,0
+IIIN.US,D,20110309,000000,8.67671,8.78911,8.60144,8.74035,135558.0138296,0
+IIIN.US,D,20110310,000000,8.61476,8.76872,8.51743,8.51743,157705.50820393,0
+IIIN.US,D,20110311,000000,8.51119,8.64834,8.51119,8.60758,88485.721117877,0
+IIIN.US,D,20110314,000000,8.49705,8.76073,8.44755,8.67671,161415.74554161,0
+IIIN.US,D,20110315,000000,8.54665,8.5793,8.35694,8.48989,133648.07995097,0
+IIIN.US,D,20110316,000000,8.51119,8.51119,8.35694,8.45276,94707.78483393,0
+IIIN.US,D,20110317,000000,8.61476,8.82353,8.33451,8.77488,76652.084649795,0
+IIIN.US,D,20110318,000000,8.84345,9.03417,8.74659,9.02952,168942.62621245,0
+IIIN.US,D,20110321,000000,9.08907,9.34121,9.05557,9.26305,257275.72458932,0
+IIIN.US,D,20110322,000000,9.24258,9.25096,9.12349,9.18582,110744.99552787,0
+IIIN.US,D,20110323,000000,9.14303,9.30585,8.96254,9.26305,108082.69602455,0
+IIIN.US,D,20110324,000000,9.34681,9.34681,9.20816,9.34121,71838.019459919,0
+IIIN.US,D,20110325,000000,9.36722,9.85758,9.35426,9.75244,174951.87793752,0
+IIIN.US,D,20110328,000000,9.75244,9.94323,9.71702,9.75803,102465.74923235,0
+IIIN.US,D,20110329,000000,9.81386,9.95721,9.68738,9.89943,80017.308608158,0
+IIIN.US,D,20110330,000000,9.95069,10.0669,9.81386,10.0307,110022.72452818,0
+IIIN.US,D,20110331,000000,10.0148,10.0436,9.83148,9.87519,82787.088914992,0
+IIIN.US,D,20110401,000000,9.84173,10.0529,9.73753,10.04,58675.920260269,0
+IIIN.US,D,20110404,000000,10.0529,10.2009,9.95069,10.1655,105119.45027138,0
+IIIN.US,D,20110405,000000,10.173,10.3888,10.0529,10.173,180270.02809592,0
+IIIN.US,D,20110406,000000,10.2623,10.4223,10.1282,10.2065,137119.70990482,0
+IIIN.US,D,20110407,000000,10.226,10.2828,10.0251,10.0809,92188.434799307,0
+IIIN.US,D,20110408,000000,10.1571,10.1571,9.78693,9.89197,128614.75392191,0
+IIIN.US,D,20110411,000000,9.89943,9.9766,9.67993,9.70957,81149.081469273,0
+IIIN.US,D,20110412,000000,9.6185,9.6185,9.28631,9.31978,124208.04097739,0
+IIIN.US,D,20110413,000000,9.41009,9.41755,9.24258,9.37561,86333.955431311,0
+IIIN.US,D,20110414,000000,9.22118,9.38306,8.53864,9.31978,88918.868756083,0
+IIIN.US,D,20110415,000000,9.28631,9.51057,9.19327,9.26305,230834.37211419,0
+IIIN.US,D,20110418,000000,9.20816,9.277,9.07697,9.16443,191850.0098677,0
+IIIN.US,D,20110419,000000,9.20816,9.35426,9.13,9.23514,88989.806086409,0
+IIIN.US,D,20110420,000000,9.40171,9.41009,9.1514,9.28631,105128.04873566,0
+IIIN.US,D,20110421,000000,10.1227,10.2408,9.12349,10.0669,303576.30513175,0
+IIIN.US,D,20110425,000000,10.1013,10.1655,9.67527,10.1366,101889.65212546,0
+IIIN.US,D,20110426,000000,9.31978,10.3739,9.31978,10.0669,90590.195250894,0
+IIIN.US,D,20110427,000000,10.0455,10.1926,9.89197,10.1655,73785.571619789,0
+IIIN.US,D,20110428,000000,10.1088,10.2977,10.0734,10.2977,81286.656897785,0
+IIIN.US,D,20110429,000000,10.3181,10.4652,10.2112,10.4232,215145.39922367,0
+IIIN.US,D,20110502,000000,10.4223,10.5396,10.1366,10.1366,204122.16801417,0
+IIIN.US,D,20110503,000000,10.1282,10.2009,9.731,9.7804,68943.561420995,0
+IIIN.US,D,20110504,000000,9.91341,9.91341,9.42398,9.58588,72507.624865878,0
+IIIN.US,D,20110505,000000,9.48913,9.89197,9.45278,9.59893,64533.624052371,0
+IIIN.US,D,20110506,000000,9.52269,9.73753,9.25096,9.27142,63177.216311889,0
+IIIN.US,D,20110509,000000,9.30585,9.57842,9.30585,9.57842,64600.262150558,0
+IIIN.US,D,20110510,000000,9.60452,9.68738,9.56444,9.64637,49206.861469732,0
+IIIN.US,D,20110511,000000,9.58588,9.70957,9.35426,9.48913,49846.372250705,0
+IIIN.US,D,20110512,000000,9.41755,9.70957,9.25096,9.65383,51095.299187664,0
+IIIN.US,D,20110513,000000,9.54403,9.67993,9.3114,9.41755,69759.340719749,0
+IIIN.US,D,20110516,000000,9.36265,9.42398,8.95694,9.16443,181106.22874736,0
+IIIN.US,D,20110517,000000,9.29934,9.29934,9.02952,9.28631,61145.82912527,0
+IIIN.US,D,20110518,000000,9.29934,9.45278,9.18582,9.41755,44949.546842115,0
+IIIN.US,D,20110519,000000,9.42398,9.49566,9.31978,9.39704,55656.784489258,0
+IIIN.US,D,20110520,000000,9.39798,9.39798,9.22212,9.25281,59853.909866902,0
+IIIN.US,D,20110523,000000,9.10953,9.18582,8.84345,9.05557,118822.17791276,0
+IIIN.US,D,20110524,000000,9.09651,9.23514,8.89368,8.97091,137222.89147621,0
+IIIN.US,D,20110525,000000,8.96254,9.11697,8.96254,9.01463,66173.781114161,0
+IIIN.US,D,20110526,000000,8.98486,9.13838,8.7262,9.12349,69160.672644116,0
+IIIN.US,D,20110527,000000,9.1514,9.30027,9.09744,9.20909,24903.302176701,0
+IIIN.US,D,20110531,000000,9.33469,9.54683,9.15884,9.52548,67663.465051015,0
+IIIN.US,D,20110601,000000,9.48913,9.48913,8.78287,8.80855,94490.673610809,0
+IIIN.US,D,20110602,000000,8.80241,8.87228,8.5793,8.76872,60074.245514128,0
+IIIN.US,D,20110603,000000,8.58637,9.01463,8.58637,8.7262,83165.421343399,0
+IIIN.US,D,20110606,000000,8.73329,8.76872,8.60144,8.65717,72378.647901649,0
+IIIN.US,D,20110607,000000,8.7262,8.79617,8.5714,8.5793,59741.055023201,0
+IIIN.US,D,20110608,000000,8.52356,8.55194,8.31887,8.46784,46863.779952891,0
+IIIN.US,D,20110609,000000,8.47491,8.73329,8.43955,8.48905,29055.285616865,0
+IIIN.US,D,20110610,000000,8.43955,8.45276,8.0874,8.15132,57996.641581992,0
+IIIN.US,D,20110613,000000,8.12973,8.31209,8.0807,8.11485,54858.202119068,0
+IIIN.US,D,20110614,000000,8.21505,8.5032,8.15132,8.48197,60839.508835224,0
+IIIN.US,D,20110615,000000,8.28632,8.42541,8.24417,8.38336,69633.588179625,0
+IIIN.US,D,20110616,000000,8.37349,8.5351,8.31544,8.49966,102864.50301343,0
+IIIN.US,D,20110617,000000,8.55194,8.55194,8.18686,8.26482,123469.64785717,0
+IIIN.US,D,20110620,000000,8.25832,8.5165,8.18686,8.27887,52847.236285119,0
+IIIN.US,D,20110621,000000,8.38336,8.80241,8.25832,8.7262,73530.842115435,0
+IIIN.US,D,20110622,000000,8.66257,8.74035,8.25832,8.35601,119952.87596584,0
+IIIN.US,D,20110623,000000,8.25832,8.52356,8.23672,8.46784,100294.63700115,0
+IIIN.US,D,20110624,000000,8.48197,8.58637,8.31887,8.38336,250281.94870396,0
+IIIN.US,D,20110627,000000,8.38336,8.5032,8.27143,8.41118,98731.866117899,0
+IIIN.US,D,20110628,000000,8.43155,8.62889,8.43155,8.5165,97575.372671973,0
+IIIN.US,D,20110629,000000,8.5032,8.5032,8.29888,8.41118,49922.683621208,0
+IIIN.US,D,20110630,000000,8.41118,8.90391,8.41118,8.77581,49469.114630333,0
+IIIN.US,D,20110701,000000,8.78287,8.85088,8.59344,8.76073,74874.352159496,0
+IIIN.US,D,20110705,000000,8.71821,8.82353,8.56432,8.80241,46570.357359269,0
+IIIN.US,D,20110706,000000,8.78734,8.81479,8.51473,8.6608,46338.198823656,0
+IIIN.US,D,20110707,000000,8.74035,8.82883,8.68378,8.74659,49385.279603584,0
+IIIN.US,D,20110708,000000,8.62182,8.62182,8.41118,8.53864,89642.214563806,0
+IIIN.US,D,20110711,000000,8.39071,8.41118,8.24417,8.30716,86864.910600724,0
+IIIN.US,D,20110712,000000,8.27143,8.41918,8.22258,8.28632,138685.70521218,0
+IIIN.US,D,20110713,000000,8.22258,8.46784,8.17272,8.44662,99690.59488534,0
+IIIN.US,D,20110714,000000,8.44662,8.48905,8.25832,8.31887,36070.55766293,0
+IIIN.US,D,20110715,000000,8.33451,8.34038,8.1943,8.2905,86910.052538204,0
+IIIN.US,D,20110718,000000,8.25832,8.29888,8.16528,8.17272,68942.48661296,0
+IIIN.US,D,20110719,000000,8.24669,8.32297,8.14722,8.26157,109522.93879179,0
+IIIN.US,D,20110720,000000,8.23672,8.23672,8.05995,8.12313,111948.78052734,0
+IIIN.US,D,20110721,000000,7.90672,8.39833,7.71254,8.33451,141454.41071098,0
+IIIN.US,D,20110722,000000,8.2905,8.30716,8.14471,8.16528,118526.60570307,0
+IIIN.US,D,20110725,000000,8.02692,8.20771,8.02692,8.12313,104007.0239549,0
+IIIN.US,D,20110726,000000,8.04934,8.14722,7.98207,8.04934,652709.42364553,0
+IIIN.US,D,20110727,000000,8.02032,8.15782,7.96542,8.00533,126623.13463258,0
+IIIN.US,D,20110728,000000,8.03111,8.09149,7.93156,8.04934,65939.472962476,0
+IIIN.US,D,20110729,000000,7.92411,8.18276,7.91751,8.02282,113798.52515601,0
+IIIN.US,D,20110801,000000,8.03529,8.13718,8.01278,8.04116,78095.551841134,0
+IIIN.US,D,20110802,000000,8.01613,8.11141,7.88169,7.90997,114422.98862449,0
+IIIN.US,D,20110803,000000,7.91415,8.05419,7.84484,7.9978,65654.648833136,0
+IIIN.US,D,20110804,000000,7.89592,7.93156,7.75571,7.76994,200652.68767638,0
+IIIN.US,D,20110805,000000,7.88001,8.18686,7.79506,7.86615,109648.69133191,0
+IIIN.US,D,20110808,000000,7.89258,7.97203,7.43175,7.50172,297151.10269703,0
+IIIN.US,D,20110809,000000,7.71812,8.04693,7.59968,7.99287,173076.33791603,0
+IIIN.US,D,20110810,000000,7.80884,7.86615,7.40374,7.40374,383003.54412856,0
+IIIN.US,D,20110811,000000,7.43175,7.69756,7.41807,7.5366,171156.73076507,0
+IIIN.US,D,20110812,000000,7.62006,7.67597,7.36187,7.47296,65410.667409135,0
+IIIN.US,D,20110815,000000,7.52245,7.73906,7.50172,7.70473,36291.96811819,0
+IIIN.US,D,20110816,000000,7.61364,7.72575,7.33452,7.42486,64663.675824638,0
+IIIN.US,D,20110817,000000,7.3414,7.47296,7.19346,7.28428,99042.485640086,0
+IIIN.US,D,20110818,000000,7.0393,7.18612,6.82318,6.87992,129961.48839006,0
+IIIN.US,D,20110819,000000,6.82318,6.99157,6.66175,6.70398,117881.72088191,0
+IIIN.US,D,20110822,000000,6.89305,6.89305,6.15766,6.61262,56643.458265615,0
+IIIN.US,D,20110823,000000,6.61262,7.21459,6.61262,7.21459,77102.429216564,0
+IIIN.US,D,20110824,000000,7.18612,7.21459,6.99799,7.15793,33334.096405187,0
+IIIN.US,D,20110825,000000,6.92058,7.19962,6.80876,6.8857,55733.09585976,0
+IIIN.US,D,20110826,000000,6.89965,7.31405,6.8509,7.2358,62649.485566583,0
+IIIN.US,D,20110829,000000,7.32763,7.81702,7.27841,7.80884,40325.722674477,0
+IIIN.US,D,20110830,000000,7.73199,7.73199,7.50172,7.66806,54053.170900667,0
+IIIN.US,D,20110831,000000,7.60824,7.65644,7.17077,7.33452,66249.017676628,0
+IIIN.US,D,20110901,000000,7.32,7.46607,6.99799,6.99799,58179.358947984,0
+IIIN.US,D,20110902,000000,6.79182,6.91119,6.72846,6.85583,76690.777739065,0
+IIIN.US,D,20110906,000000,6.59066,6.81526,6.54153,6.7801,92013.241089562,0
+IIIN.US,D,20110907,000000,6.92794,7.07484,6.85797,7.05382,102373.31574132,0
+IIIN.US,D,20110908,000000,6.99799,7.13058,6.87909,6.9351,158916.81685966,0
+IIIN.US,D,20110909,000000,6.83629,6.95622,6.64705,6.717,104994.77253929,0
+IIIN.US,D,20110912,000000,6.61169,6.8509,6.59783,6.79423,58455.584613044,0
+IIIN.US,D,20110913,000000,6.82252,7.0393,6.75916,6.98413,72229.249584749,0
+IIIN.US,D,20110914,000000,7.08201,7.58721,6.94171,7.447,56885.290073546,0
+IIIN.US,D,20110915,000000,7.4818,7.51771,7.21562,7.37704,26963.709180271,0
+IIIN.US,D,20110916,000000,7.44021,7.50329,7.26371,7.49557,135267.81566009,0
+IIIN.US,D,20110919,000000,7.21562,7.447,7.21562,7.29954,32325.926468125,0
+IIIN.US,D,20110920,000000,7.35741,7.35741,6.99799,7.00524,51813.270955209,0
+IIIN.US,D,20110921,000000,6.98413,7.09495,6.7801,6.82252,167282.04779799,0
+IIIN.US,D,20110922,000000,6.54861,6.87174,6.45045,6.75916,131055.64296995,0
+IIIN.US,D,20110923,000000,6.75916,6.89965,6.48544,6.66788,133767.38364288,0
+IIIN.US,D,20110926,000000,6.717,6.7452,6.4433,6.717,83487.863753973,0
+IIIN.US,D,20110927,000000,6.89965,7.62081,6.82252,7.31405,88707.13157314,0
+IIIN.US,D,20110928,000000,7.40532,7.40532,6.92058,7.00524,75914.766337615,0
+IIIN.US,D,20110929,000000,7.19346,7.21562,6.95622,7.21562,78209.48149287,0
+IIIN.US,D,20110930,000000,7.06806,7.28734,7.02637,7.06806,94635.772695568,0
+IIIN.US,D,20111003,000000,7.01967,7.15132,6.63272,6.66788,138565.32671224,0
+IIIN.US,D,20111004,000000,6.63979,7.89592,6.50646,7.32149,174721.86901799,0
+IIIN.US,D,20111005,000000,7.32837,7.35741,6.76633,7.02637,72901.004606778,0
+IIIN.US,D,20111006,000000,7.01967,7.33527,6.96338,7.25004,58856.488010191,0
+IIIN.US,D,20111007,000000,7.15867,7.26371,6.78716,7.04647,51647.750517781,0
+IIIN.US,D,20111010,000000,7.14435,7.45994,7.10946,7.43324,69726.021670657,0
+IIIN.US,D,20111011,000000,7.47473,7.63532,6.8857,7.14435,98339.561185034,0
+IIIN.US,D,20111012,000000,7.15867,7.45389,7.12387,7.25777,82175.523142936,0
+IIIN.US,D,20111013,000000,7.07484,7.43324,7.07484,7.28577,71968.071232183,0
+IIIN.US,D,20111014,000000,7.34299,7.47473,7.20026,7.26371,100329.03085828,0
+IIIN.US,D,20111017,000000,7.19346,7.22911,7.04647,7.11662,113906.00595953,0
+IIIN.US,D,20111018,000000,7.12387,7.5808,7.05382,7.45994,146343.71246332,0
+IIIN.US,D,20111019,000000,7.45994,7.45994,7.07484,7.165,60327.900210446,0
+IIIN.US,D,20111020,000000,7.01967,7.4818,6.80829,6.94886,255155.12833578,0
+IIIN.US,D,20111021,000000,7.21562,7.21562,6.90598,7.04647,166469.49292335,0
+IIIN.US,D,20111024,000000,7.08918,7.12387,6.94886,7.05382,90214.012438557,0
+IIIN.US,D,20111025,000000,6.94664,7.01102,6.86959,6.91119,91112.551956024,0
+IIIN.US,D,20111026,000000,7.02637,7.17226,6.8509,7.13719,75521.386596715,0
+IIIN.US,D,20111027,000000,6.91323,7.85452,6.90598,7.72044,172807.63590721,0
+IIIN.US,D,20111028,000000,7.69198,7.7344,7.3975,7.45994,85622.432511978,0
+IIIN.US,D,20111031,000000,7.30866,7.46291,6.92719,7.2372,60451.5031345,0
+IIIN.US,D,20111101,000000,6.95399,7.17811,6.93287,6.96832,100991.11260799,0
+IIIN.US,D,20111102,000000,7.11662,7.42579,7.01251,7.32149,55727.721819584,0
+IIIN.US,D,20111103,000000,7.36187,7.87033,7.22817,7.84094,53764.047539185,0
+IIIN.US,D,20111104,000000,7.70705,7.74148,7.3975,7.5311,44262.744507591,0
+IIIN.US,D,20111107,000000,7.51771,7.54618,7.25777,7.51771,34213.28937802,0
+IIIN.US,D,20111108,000000,7.54618,7.54618,7.08201,7.24325,113214.90439287,0
+IIIN.US,D,20111109,000000,7.03791,7.25628,6.86346,6.91119,111885.36685327,0
+IIIN.US,D,20111110,000000,7.05159,7.26371,6.96115,7.25628,178460.05136457,0
+IIIN.US,D,20111111,000000,7.37024,7.53828,7.31405,7.48906,76699.376203346,0
+IIIN.US,D,20111114,000000,7.34978,7.40532,7.22213,7.37704,50824.447562781,0
+IIIN.US,D,20111115,000000,7.37704,7.60126,7.27888,7.5593,78967.221157719,0
+IIIN.US,D,20111116,000000,7.447,7.59438,7.31405,7.34299,44707.715034184,0
+IIIN.US,D,20111117,000000,7.35741,7.3975,7.01967,7.04647,47765.543894464,0
+IIIN.US,D,20111118,000000,7.01102,7.26371,7.01102,7.23496,29546.472888973,0
+IIIN.US,D,20111121,000000,7.13719,7.19346,7.01967,7.04647,64004.81849903,0
+IIIN.US,D,20111122,000000,7.03279,7.0675,6.96981,6.97697,41691.803687277,0
+IIIN.US,D,20111123,000000,6.92794,7.0393,6.80829,6.85797,88213.794684961,0
+IIIN.US,D,20111125,000000,6.82029,6.98199,6.76372,6.77767,26631.59349738,0
+IIIN.US,D,20111128,000000,7.01251,7.21562,6.84364,7.07484,149578.88464942,0
+IIIN.US,D,20111129,000000,7.06089,7.13058,6.98413,7.0393,50011.892688134,0
+IIIN.US,D,20111130,000000,7.35964,7.39379,7.13764,7.32298,273409.66800644,0
+IIIN.US,D,20111201,000000,7.28577,7.32837,7.10946,7.13058,65686.893074193,0
+IIIN.US,D,20111202,000000,7.25628,7.45389,7.10797,7.39072,89068.267072982,0
+IIIN.US,D,20111205,000000,7.36941,7.53744,7.26371,7.40439,114108.06987016,0
+IIIN.US,D,20111206,000000,7.44021,7.57372,7.26371,7.41119,67049.749662888,0
+IIIN.US,D,20111207,000000,7.36187,7.5311,7.27748,7.44021,65617.030551902,0
+IIIN.US,D,20111208,000000,7.36187,7.40439,7.22091,7.26371,65404.218560923,0
+IIIN.US,D,20111209,000000,7.29889,7.72119,7.2706,7.66435,147886.0619939,0
+IIIN.US,D,20111212,000000,7.53744,7.53744,7.36941,7.50329,58468.482309466,0
+IIIN.US,D,20111213,000000,7.52404,7.68472,7.292,7.30642,82485.067857088,0
+IIIN.US,D,20111214,000000,7.11513,7.48906,7.05159,7.46673,102991.33036159,0
+IIIN.US,D,20111215,000000,7.57996,7.57996,7.34215,7.42579,60710.531870994,0
+IIIN.US,D,20111216,000000,7.50329,7.5311,7.25628,7.30642,135143.137928,0
+IIIN.US,D,20111219,000000,7.39072,7.39072,7.10797,7.12249,52370.021517469,0
+IIIN.US,D,20111220,000000,7.28428,7.40439,7.22817,7.28428,150829.96120244,0
+IIIN.US,D,20111221,000000,7.28428,7.3975,7.17077,7.22091,71180.236942347,0
+IIIN.US,D,20111222,000000,7.24167,7.39072,7.02423,7.32,75705.178770741,0
+IIIN.US,D,20111223,000000,7.34894,7.40439,7.15719,7.29889,71687.546334984,0
+IIIN.US,D,20111227,000000,7.29889,7.40439,7.2706,7.36941,29488.433255069,0
+IIIN.US,D,20111228,000000,7.34215,7.34894,7.12825,7.22817,60727.728799558,0
+IIIN.US,D,20111229,000000,7.27748,7.72808,7.27748,7.62081,96702.62854735,0
+IIIN.US,D,20111230,000000,7.57996,7.85536,7.5593,7.7344,84602.439686526,0
+IIIN.US,D,20120103,000000,7.93993,8.31134,7.84819,8.24836,60376.266572032,0
+IIIN.US,D,20120104,000000,8.29711,8.29711,7.8628,7.87527,115699.86057036,0
+IIIN.US,D,20120105,000000,7.80474,7.8347,7.59438,7.64313,76264.078949071,0
+IIIN.US,D,20120106,000000,7.63532,7.6784,7.5311,7.54544,79218.726237968,0
+IIIN.US,D,20120109,000000,7.5674,7.5674,7.36941,7.50878,114820.66759753,0
+IIIN.US,D,20120110,000000,7.60126,7.76994,7.55233,7.76994,70086.082362465,0
+IIIN.US,D,20120111,000000,7.69915,7.82699,7.6784,7.75646,45111.842855436,0
+IIIN.US,D,20120112,000000,7.79153,7.88913,7.71338,7.80474,49646.457956149,0
+IIIN.US,D,20120113,000000,7.70705,7.95379,7.70705,7.93249,74951.738338032,0
+IIIN.US,D,20120117,000000,7.98701,8.07576,7.95146,7.95146,80360.172371401,0
+IIIN.US,D,20120118,000000,7.98952,8.27719,7.78344,8.27719,136627.44782469,0
+IIIN.US,D,20120119,000000,7.98282,8.48104,7.93993,8.46784,119773.38302395,0
+IIIN.US,D,20120120,000000,8.31134,8.98766,8.30548,8.83757,228652.51180262,0
+IIIN.US,D,20120123,000000,8.83757,9.11326,8.74128,9.03138,185000.25825907,0
+IIIN.US,D,20120124,000000,8.99695,9.29003,8.91043,9.26119,103960.80720938,0
+IIIN.US,D,20120125,000000,9.2063,9.66967,8.98206,9.33096,101649.9699336,0
+IIIN.US,D,20120126,000000,9.39704,9.39704,8.93927,9.16257,100521.42149659,0
+IIIN.US,D,20120127,000000,9.1421,9.41662,9.09371,9.39704,114700.28909758,0
+IIIN.US,D,20120130,000000,9.24072,9.31885,9.08628,9.16257,108873.7547385,0
+IIIN.US,D,20120131,000000,9.24817,9.24817,8.83664,9.00905,145992.2502358,0
+IIIN.US,D,20120201,000000,9.10674,9.41009,9.06766,9.38772,269691.90701252,0
+IIIN.US,D,20120202,000000,9.33935,9.38772,9.2556,9.3263,100684.79231795,0
+IIIN.US,D,20120203,000000,9.45931,9.47422,9.31047,9.38213,388478.61626011,0
+IIIN.US,D,20120206,000000,9.34587,9.48074,9.29003,9.46676,160034.61721632,0
+IIIN.US,D,20120207,000000,9.45278,9.46676,9.30399,9.43144,158638.44157852,0
+IIIN.US,D,20120208,000000,9.42398,9.62773,8.88065,9.61291,149253.21781474,0
+IIIN.US,D,20120209,000000,9.51709,9.57376,9.36172,9.46676,134256.42129892,0
+IIIN.US,D,20120210,000000,9.39704,9.39704,9.07418,9.09371,54843.154806574,0
+IIIN.US,D,20120213,000000,9.21932,9.31047,9.05278,9.28445,83737.219218152,0
+IIIN.US,D,20120214,000000,9.2342,9.27608,9.06766,9.13558,42811.753660005,0
+IIIN.US,D,20120215,000000,9.19792,9.19792,9.03138,9.05278,70623.486380089,0
+IIIN.US,D,20120216,000000,8.94579,9.31885,8.94579,9.27049,64374.552463155,0
+IIIN.US,D,20120217,000000,9.3263,9.35426,9.16257,9.19792,41426.326102571,0
+IIIN.US,D,20120221,000000,9.22676,9.29747,8.91787,9.19141,66475.802172066,0
+IIIN.US,D,20120222,000000,9.18489,9.29747,8.90391,8.92346,58088.000264989,0
+IIIN.US,D,20120223,000000,8.84529,9.2063,8.78287,9.2063,39396.013723987,0
+IIIN.US,D,20120224,000000,9.2063,9.2063,8.82976,8.93182,38080.448688844,0
+IIIN.US,D,20120227,000000,8.83154,9.16908,8.7129,9.01649,34813.032261689,0
+IIIN.US,D,20120228,000000,9.00998,9.2342,8.91043,9.14768,47553.806711522,0
+IIIN.US,D,20120229,000000,9.18211,9.33003,8.83479,8.83479,84000.547186788,0
+IIIN.US,D,20120301,000000,8.96532,9.16908,8.82437,8.83154,65535.345141224,0
+IIIN.US,D,20120302,000000,8.84437,9.00161,8.62005,8.92346,135315.10721364,0
+IIIN.US,D,20120305,000000,8.86763,9.0258,8.6581,8.97463,43024.565650985,0
+IIIN.US,D,20120306,000000,8.83664,8.90857,8.35274,8.3881,103400.83222302,0
+IIIN.US,D,20120307,000000,8.35861,8.40857,8.2251,8.31544,57432.367363487,0
+IIIN.US,D,20120308,000000,8.55017,8.55017,8.13969,8.50059,61894.970325837,0
+IIIN.US,D,20120309,000000,8.47221,8.98113,8.40857,8.6475,42342.062548602,0
+IIIN.US,D,20120312,000000,8.71113,8.82976,8.65634,8.8173,45063.476493851,0
+IIIN.US,D,20120313,000000,8.90857,9.40171,8.90857,9.3263,62193.766959636,0
+IIIN.US,D,20120314,000000,9.31047,9.41755,9.21932,9.29003,41073.789067009,0
+IIIN.US,D,20120315,000000,9.27608,9.44542,9.21932,9.43889,46447.829243251,0
+IIIN.US,D,20120316,000000,9.44542,9.48074,9.27608,9.3263,97918.236435216,0
+IIIN.US,D,20120319,000000,9.29003,9.55056,9.27049,9.49006,55000.07677972,0
+IIIN.US,D,20120320,000000,9.37468,9.37468,9.05836,9.12535,83704.974977094,0
+IIIN.US,D,20120321,000000,9.1207,9.15606,8.97369,8.98113,91682.200214706,0
+IIIN.US,D,20120322,000000,8.95044,8.95044,8.50849,8.63419,71927.228526844,0
+IIIN.US,D,20120323,000000,8.63419,8.73329,8.54488,8.71821,34000.477387042,0
+IIIN.US,D,20120326,000000,8.80325,8.97369,8.76073,8.88065,72908.528263026,0
+IIIN.US,D,20120327,000000,8.82353,8.93927,8.74035,8.76073,69184.318420891,0
+IIIN.US,D,20120328,000000,8.78287,8.79617,8.68378,8.74035,34714.149922446,0
+IIIN.US,D,20120329,000000,8.74659,8.80325,8.62796,8.76872,45715.884971247,0
+IIIN.US,D,20120330,000000,8.8667,8.8667,8.55017,8.57056,69157.44822001,0
+IIIN.US,D,20120402,000000,8.52981,8.73329,8.52981,8.64126,97032.594614172,0
+IIIN.US,D,20120403,000000,8.60582,8.71113,8.47221,8.5218,76316.744542797,0
+IIIN.US,D,20120404,000000,8.41564,8.55017,8.36605,8.51566,64343.383030134,0
+IIIN.US,D,20120405,000000,8.45184,8.51566,8.35274,8.45714,14242.281275073,0
+IIIN.US,D,20120409,000000,8.26734,8.54488,8.19597,8.42894,93552.366196037,0
+IIIN.US,D,20120410,000000,8.42894,8.57753,8.16034,8.2251,114264.99184331,0
+IIIN.US,D,20120411,000000,8.33032,8.37349,8.08982,8.20267,65179.583681556,0
+IIIN.US,D,20120412,000000,8.18193,8.24585,8.08237,8.16034,124409.03007998,0
+IIIN.US,D,20120413,000000,8.14639,8.14639,7.92244,7.93668,111904.7133979,0
+IIIN.US,D,20120416,000000,7.96616,8.18193,7.91499,8.08237,30308.511785964,0
+IIIN.US,D,20120417,000000,8.17522,8.42271,8.14639,8.18193,73822.115092988,0
+IIIN.US,D,20120418,000000,8.13225,8.14639,8.01445,8.06162,56749.864261105,0
+IIIN.US,D,20120419,000000,8.0419,8.3881,7.93668,8.02869,78451.313300801,0
+IIIN.US,D,20120420,000000,8.27479,8.28222,8.04859,8.06162,85535.373061121,0
+IIIN.US,D,20120423,000000,7.89258,8.01445,7.80884,7.97286,83235.28386569,0
+IIIN.US,D,20120424,000000,7.96616,8.11726,7.90672,8.05493,96211.441275242,0
+IIIN.US,D,20120425,000000,8.17522,8.29469,8.10973,8.15299,143267.61186645,0
+IIIN.US,D,20120426,000000,8.11726,8.26073,8.11726,8.14639,53774.795619538,0
+IIIN.US,D,20120427,000000,8.16034,8.25412,8.03604,8.24585,86941.221971226,0
+IIIN.US,D,20120430,000000,8.21086,8.21086,7.9937,8.02032,43609.26122216,0
+IIIN.US,D,20120501,000000,7.99947,8.2184,7.89258,7.90001,53760.82311508,0
+IIIN.US,D,20120502,000000,7.81609,7.88504,7.70305,7.80884,48430.850068284,0
+IIIN.US,D,20120503,000000,7.78911,7.78911,7.66184,7.73199,55470.84269916,0
+IIIN.US,D,20120504,000000,7.6744,7.6744,7.15942,7.20919,75657.887217191,0
+IIIN.US,D,20120507,000000,7.17301,7.44245,7.1449,7.32298,59981.812023096,0
+IIIN.US,D,20120508,000000,7.2372,7.61122,7.2372,7.56256,64019.865811524,0
+IIIN.US,D,20120509,000000,7.44998,7.47799,7.26521,7.39379,53805.965052559,0
+IIIN.US,D,20120510,000000,7.47073,7.53511,7.31554,7.52079,70551.474241727,0
+IIIN.US,D,20120511,000000,7.42188,7.52711,7.37248,7.40756,50191.385630021,0
+IIIN.US,D,20120514,000000,7.30866,7.37248,7.20175,7.27972,42337.763316461,0
+IIIN.US,D,20120515,000000,7.26521,7.37936,7.20175,7.22287,16811.072479317,0
+IIIN.US,D,20120516,000000,7.27972,7.33684,7.10304,7.11002,71279.11928159,0
+IIIN.US,D,20120517,000000,7.10304,7.2306,7.02637,7.05382,48125.604586273,0
+IIIN.US,D,20120518,000000,7.04005,7.13764,6.85732,7.08918,80513.869920442,0
+IIIN.US,D,20120521,000000,7.13764,7.39295,6.72241,7.36495,60492.345839838,0
+IIIN.US,D,20120522,000000,7.39295,7.46999,6.96981,7.09569,73664.118311805,0
+IIIN.US,D,20120523,000000,7.05382,7.12387,6.80717,7.05382,92039.036482409,0
+IIIN.US,D,20120524,000000,7.16584,7.16584,6.86486,6.97697,37209.854180292,0
+IIIN.US,D,20120525,000000,6.99725,7.21562,6.7987,6.89741,29658.252924639,0
+IIIN.US,D,20120529,000000,6.91277,6.96264,6.80717,6.87834,65536.419949259,0
+IIIN.US,D,20120530,000000,6.8281,6.83564,6.68036,6.68715,68470.645885486,0
+IIIN.US,D,20120531,000000,6.68036,6.69431,6.44069,6.44069,77135.748265656,0
+IIIN.US,D,20120601,000000,6.29666,6.59393,6.29666,6.55847,82041.17213853,0
+IIIN.US,D,20120604,000000,6.59569,6.85732,6.43342,6.7719,71551.045714507,0
+IIIN.US,D,20120605,000000,6.72809,6.85583,6.68566,6.75656,38812.392960847,0
+IIIN.US,D,20120606,000000,6.77758,6.90467,6.77758,6.89741,31586.458539875,0
+IIIN.US,D,20120607,000000,7.05298,7.07484,6.87043,6.99083,46401.612497734,0
+IIIN.US,D,20120608,000000,6.94812,7.16584,6.94812,7.15867,156739.25578025,0
+IIIN.US,D,20120611,000000,7.21562,7.21562,6.89741,7.03204,78478.183501682,0
+IIIN.US,D,20120612,000000,7.09569,7.22287,6.94087,7.22287,55321.44438226,0
+IIIN.US,D,20120613,000000,7.15132,7.27302,7.07484,7.20175,45852.385591723,0
+IIIN.US,D,20120614,000000,7.20863,7.52711,7.16584,7.49166,48929.560996639,0
+IIIN.US,D,20120615,000000,7.46365,7.70473,7.36495,7.44998,86707.988627578,0
+IIIN.US,D,20120618,000000,7.37936,7.37936,7.15132,7.32986,58807.04684057,0
+IIIN.US,D,20120619,000000,7.37936,8.17104,7.35964,8.07912,73598.555021655,0
+IIIN.US,D,20120620,000000,8.05027,8.05027,7.74632,7.80399,109326.24892134,0
+IIIN.US,D,20120621,000000,7.76855,7.87368,7.49939,7.85377,66017.93394905,0
+IIIN.US,D,20120622,000000,7.85377,7.88169,7.67532,7.7813,150163.5802206,0
+IIIN.US,D,20120625,000000,7.6248,7.66184,7.4363,7.48506,22133.521869866,0
+IIIN.US,D,20120626,000000,7.4363,7.57047,7.32298,7.35964,21409.101254109,0
+IIIN.US,D,20120627,000000,7.3522,7.69756,7.3522,7.49939,32359.245517217,0
+IIIN.US,D,20120628,000000,7.41425,7.7959,7.40067,7.73906,28368.483282341,0
+IIIN.US,D,20120629,000000,7.90923,7.97529,7.7611,7.88754,130651.5151487,0
+IIIN.US,D,20120702,000000,7.85377,7.92411,7.59121,7.84651,73354.573597655,0
+IIIN.US,D,20120703,000000,7.81786,7.85377,7.78911,7.85377,22849.344021342,0
+IIIN.US,D,20120705,000000,7.80399,7.90253,7.66806,7.82531,71676.798254632,0
+IIIN.US,D,20120706,000000,7.71887,7.86112,7.69756,7.73199,55398.830560798,0
+IIIN.US,D,20120709,000000,7.69756,7.69756,7.53511,7.55,19829.133442294,0
+IIIN.US,D,20120710,000000,7.6248,7.6248,7.32986,7.38699,66138.312448998,0
+IIIN.US,D,20120711,000000,7.42895,7.42895,7.11662,7.20863,84443.368097309,0
+IIIN.US,D,20120712,000000,7.17301,7.2372,7.03204,7.17301,66668.192810376,0
+IIIN.US,D,20120713,000000,7.18026,7.47073,7.15132,7.42895,84190.788209026,0
+IIIN.US,D,20120716,000000,7.42895,7.42895,7.32986,7.36495,25865.255368247,0
+IIIN.US,D,20120717,000000,7.38699,7.42895,7.13764,7.16584,48872.59617077,0
+IIIN.US,D,20120718,000000,7.18026,7.32298,7.18026,7.24483,23193.282592621,0
+IIIN.US,D,20120719,000000,7.2372,7.24483,6.99725,7.03204,58037.484287332,0
+IIIN.US,D,20120720,000000,6.98339,7.05298,6.80596,6.87043,65260.194284201,0
+IIIN.US,D,20120723,000000,6.72111,6.86346,6.72111,6.7987,42244.255017395,0
+IIIN.US,D,20120724,000000,6.7987,6.82029,6.73524,6.74949,67136.809113744,0
+IIIN.US,D,20120725,000000,6.77758,6.91929,6.69272,6.77051,88296.554903674,0
+IIIN.US,D,20120726,000000,6.84141,7.01911,6.73524,6.86346,48679.130724425,0
+IIIN.US,D,20120727,000000,6.87761,7.19477,6.81303,7.1877,47306.600863414,0
+IIIN.US,D,20120730,000000,7.18026,7.18026,6.95491,6.99083,32135.685445886,0
+IIIN.US,D,20120731,000000,6.99725,7.10238,6.96906,7.04647,69161.747452152,0
+IIIN.US,D,20120801,000000,7.04647,7.09569,6.7987,6.80596,99450.91269348,0
+IIIN.US,D,20120802,000000,6.77051,6.91929,6.75656,6.82735,48451.271420954,0
+IIIN.US,D,20120803,000000,6.89165,7.84651,6.89165,7.38699,51086.700723382,0
+IIIN.US,D,20120806,000000,7.38699,7.73906,7.38699,7.48506,53922.044320367,0
+IIIN.US,D,20120807,000000,7.52711,7.63289,7.42188,7.47799,53229.867945667,0
+IIIN.US,D,20120808,000000,7.4363,7.58396,7.1449,7.25162,28481.338126043,0
+IIIN.US,D,20120809,000000,7.26521,7.30176,7.09569,7.13764,19521.738344213,0
+IIIN.US,D,20120810,000000,7.13764,7.1449,6.90467,6.90467,13543.656052163,0
+IIIN.US,D,20120813,000000,6.92645,7.03204,6.82029,6.85583,24468.004922425,0
+IIIN.US,D,20120814,000000,6.89741,7.19477,6.84141,6.97613,53544.786699995,0
+IIIN.US,D,20120815,000000,6.96189,7.34447,6.96189,7.31554,22071.183003822,0
+IIIN.US,D,20120816,000000,7.27972,7.27972,6.96906,7.13764,56680.001738814,0
+IIIN.US,D,20120817,000000,7.10946,7.33759,7.10946,7.30176,34063.891061122,0
+IIIN.US,D,20120820,000000,7.28734,7.29488,7.1877,7.29488,26523.037885819,0
+IIIN.US,D,20120821,000000,7.29488,7.33759,7.22287,7.2372,42289.396954876,0
+IIIN.US,D,20120822,000000,7.22287,7.22287,6.95491,7.02572,33896.221007622,0
+IIIN.US,D,20120823,000000,6.99725,7.35964,6.99083,7.20863,222675.50431862,0
+IIIN.US,D,20120824,000000,7.21562,7.31554,7.16584,7.2306,148750.20765425,0
+IIIN.US,D,20120827,000000,7.28734,7.28734,7.08918,7.17301,102401.26075024,0
+IIIN.US,D,20120828,000000,7.15867,7.27209,7.08918,7.20863,74526.114356075,0
+IIIN.US,D,20120829,000000,7.24483,7.27972,7.09569,7.1449,65256.969860094,0
+IIIN.US,D,20120830,000000,7.06024,7.15132,6.96906,7.10946,21316.667763078,0
+IIIN.US,D,20120831,000000,7.07484,7.15867,6.99437,7.08918,123858.72836593,0
+IIIN.US,D,20120904,000000,7.10238,7.31554,6.96906,7.28734,57930.003483808,0
+IIIN.US,D,20120905,000000,7.31554,7.40067,7.18398,7.27972,152950.55745599,0
+IIIN.US,D,20120906,000000,7.34447,7.53511,7.26911,7.47799,56505.882837104,0
+IIIN.US,D,20120907,000000,7.53511,7.59819,7.42895,7.49166,40469.7469512,0
+IIIN.US,D,20120910,000000,7.48506,7.59121,7.35964,7.38699,261520.14152052,0
+IIIN.US,D,20120911,000000,7.42895,7.68947,7.42895,7.66806,24456.182034037,0
+IIIN.US,D,20120912,000000,7.67532,7.92495,7.59819,7.77562,34101.509342355,0
+IIIN.US,D,20120913,000000,7.7611,8.328,7.69756,8.08656,66430.660234585,0
+IIIN.US,D,20120914,000000,8.14387,8.55725,8.05828,8.35024,79871.134715364,0
+IIIN.US,D,20120917,000000,8.28725,8.3801,8.18611,8.308,38617.852706467,0
+IIIN.US,D,20120918,000000,8.25832,8.28725,7.29348,8.01771,93152.537606926,0
+IIIN.US,D,20120919,000000,8.03278,8.17272,7.97529,8.1006,34866.772663451,0
+IIIN.US,D,20120920,000000,8.05176,8.11391,7.87117,8.07159,17691.340260185,0
+IIIN.US,D,20120921,000000,8.15709,8.41825,8.08656,8.41387,121561.8635946,0
+IIIN.US,D,20120924,000000,8.3213,8.66164,8.3213,8.50765,49245.554559002,0
+IIIN.US,D,20120925,000000,8.51473,8.68378,8.19942,8.22258,57928.928675772,0
+IIIN.US,D,20120926,000000,8.22258,8.25161,7.90337,8.07996,51158.712861744,0
+IIIN.US,D,20120927,000000,8.1006,8.47045,7.96868,8.39304,24243.370043058,0
+IIIN.US,D,20120928,000000,8.35024,8.45536,8.20771,8.3213,44032.735588048,0
+IIIN.US,D,20121001,000000,8.4068,8.59874,8.308,8.49966,40808.311482304,0
+IIIN.US,D,20121002,000000,8.56348,8.62796,8.44309,8.5218,40112.910683498,0
+IIIN.US,D,20121003,000000,8.56348,8.56348,8.42094,8.51473,137045.54815039,0
+IIIN.US,D,20121004,000000,8.5766,8.59874,8.4068,8.56963,30131.168460148,0
+IIIN.US,D,20121005,000000,8.63419,8.98858,8.49966,8.52888,49788.332616802,0
+IIIN.US,D,20121008,000000,8.46421,8.64657,8.36605,8.43509,34285.301516382,0
+IIIN.US,D,20121009,000000,8.51473,8.51473,8.39304,8.47045,22788.079963332,0
+IIIN.US,D,20121010,000000,8.51473,8.56348,8.3855,8.44309,17832.140112802,0
+IIIN.US,D,20121011,000000,8.51473,8.5245,8.30056,8.39304,24064.951909207,0
+IIIN.US,D,20121012,000000,8.3855,8.44309,8.25832,8.33535,17150.711818455,0
+IIIN.US,D,20121015,000000,8.39304,8.45536,8.29636,8.42802,25840.534783437,0
+IIIN.US,D,20121016,000000,8.50765,8.50765,8.3013,8.3855,31808.94380317,0
+IIIN.US,D,20121017,000000,8.3801,8.48375,8.3801,8.3855,25267.66210065,0
+IIIN.US,D,20121018,000000,8.36438,8.41387,7.89592,8.01771,45192.45345808,0
+IIIN.US,D,20121019,000000,7.90997,8.05176,7.47073,7.6542,54403.558320158,0
+IIIN.US,D,20121022,000000,7.66184,7.78214,7.59121,7.70473,17510.772510263,0
+IIIN.US,D,20121023,000000,7.63289,8.05828,7.63289,7.89592,46776.720502037,0
+IIIN.US,D,20121024,000000,7.94644,8.07159,7.90337,8.05828,6615.4434569526,0
+IIIN.US,D,20121025,000000,8.15709,8.43509,8.03856,8.094,30205.33021458,0
+IIIN.US,D,20121026,000000,8.11391,8.12052,7.88169,8.094,26387.612073378,0
+IIIN.US,D,20121031,000000,8.10805,8.22919,7.98282,8.22919,19249.811911295,0
+IIIN.US,D,20121101,000000,8.20771,8.49966,8.07159,8.39304,70076.409090148,0
+IIIN.US,D,20121102,000000,8.44309,8.44309,7.81786,7.86186,69885.093259873,0
+IIIN.US,D,20121105,000000,7.87443,8.18611,7.78985,8.08656,42429.121999458,0
+IIIN.US,D,20121106,000000,8.14387,8.51473,8.14387,8.35024,48612.492626241,0
+IIIN.US,D,20121107,000000,8.22258,8.42802,8.01027,8.06414,44461.583994112,0
+IIIN.US,D,20121108,000000,8.16444,8.18611,7.94644,7.97529,61763.843745537,0
+IIIN.US,D,20121109,000000,7.94644,8.44309,7.90997,8.16444,56897.112961934,0
+IIIN.US,D,20121112,000000,8.10805,8.17272,7.98952,8.0245,12177.575039362,0
+IIIN.US,D,20121113,000000,7.98952,8.09652,7.80399,7.84735,31837.963620122,0
+IIIN.US,D,20121114,000000,7.88169,8.01027,7.68947,7.80399,54482.019306731,0
+IIIN.US,D,20121115,000000,7.80399,7.99613,7.73199,7.90997,54892.595976195,0
+IIIN.US,D,20121116,000000,7.90997,7.98282,7.6823,7.72649,83301.921963876,0
+IIIN.US,D,20121119,000000,7.80399,7.86867,7.68947,7.86867,25405.237529161,0
+IIIN.US,D,20121120,000000,7.78214,7.86867,7.5555,7.58396,51474.706424106,0
+IIIN.US,D,20121121,000000,7.64714,7.66184,7.54144,7.60424,12820.31024444,0
+IIIN.US,D,20121123,000000,7.6248,7.75422,7.61205,7.64714,15400.924337072,0
+IIIN.US,D,20121126,000000,7.66184,7.88169,7.60424,7.86867,16237.124988494,0
+IIIN.US,D,20121127,000000,7.89592,8.0245,7.81786,7.88169,40285.954777173,0
+IIIN.US,D,20121128,000000,7.91835,8.25487,7.84094,8.07996,96956.28324367,0
+IIIN.US,D,20121129,000000,8.22919,8.51473,8.21505,8.51473,22326.987316211,0
+IIIN.US,D,20121130,000000,8.49966,8.51473,8.37256,8.48552,25408.461953267,0
+IIIN.US,D,20121203,000000,8.308,8.54218,8.27236,8.47045,25795.392845957,0
+IIIN.US,D,20121204,000000,8.37256,8.58814,8.37256,8.56963,12406.50915087,0
+IIIN.US,D,20121205,000000,8.59083,8.59083,8.37256,8.45016,31560.663147028,0
+IIIN.US,D,20121206,000000,8.27236,8.42094,8.26566,8.30056,29010.143679384,0
+IIIN.US,D,20121207,000000,8.40057,8.42802,8.26566,8.308,23299.688588111,0
+IIIN.US,D,20121210,000000,8.35024,8.64126,8.26566,8.62796,20266.580312639,0
+IIIN.US,D,20121211,000000,8.65541,8.69086,8.51473,8.58367,44101.523302303,0
+IIIN.US,D,20121212,000000,8.54924,8.59874,8.14471,8.54924,21868.044285159,0
+IIIN.US,D,20121213,000000,8.5351,8.59083,8.48552,8.56963,10679.292638226,0
+IIIN.US,D,20121214,000000,8.5218,8.69086,8.40057,8.47845,48111.632081815,0
+IIIN.US,D,20121217,000000,8.30716,8.63419,8.22166,8.59968,73152.509687027,0
+IIIN.US,D,20121218,000000,8.59167,8.67047,8.50765,8.62796,38463.080349391,0
+IIIN.US,D,20121219,000000,8.46421,8.68378,8.35694,8.68378,27792.386175448,0
+IIIN.US,D,20121220,000000,8.66257,8.71206,8.55809,8.70491,73868.331838502,0
+IIIN.US,D,20121221,000000,8.39304,8.56963,8.23672,8.55725,269333.99593677,0
+IIIN.US,D,20121224,000000,8.54395,8.56348,8.45016,8.48552,13612.443766418,0
+IIIN.US,D,20121226,000000,8.40057,8.56348,8.35694,8.43509,22266.798066237,0
+IIIN.US,D,20121227,000000,8.44216,8.45016,8.23264,8.35694,26883.098577628,0
+IIIN.US,D,20121228,000000,8.34205,8.43509,8.28632,8.35024,34534.65698056,0
+IIIN.US,D,20121231,000000,8.3855,8.89089,8.3855,8.87507,79290.738376329,0
+IIIN.US,D,20130102,000000,9.19513,9.53844,8.62796,9.21653,112303.46717898,0
+IIIN.US,D,20130103,000000,9.13093,9.42398,9.01371,9.30864,85382.750320116,0
+IIIN.US,D,20130104,000000,9.37374,9.37374,9.16629,9.25374,36833.671367956,0
+IIIN.US,D,20130107,000000,9.24723,9.28166,9.04813,9.18862,58717.837773644,0
+IIIN.US,D,20130108,000000,9.21002,9.21002,8.94113,9.13931,26471.447100128,0
+IIIN.US,D,20130109,000000,9.13931,9.26119,9.13093,9.24723,50994.267232351,0
+IIIN.US,D,20130110,000000,9.28166,9.28166,9.21002,9.24723,23584.512717451,0
+IIIN.US,D,20130111,000000,9.18862,9.30306,9.10953,9.13931,24931.247185616,0
+IIIN.US,D,20130114,000000,9.13931,9.17373,9.05464,9.09744,11122.113548748,0
+IIIN.US,D,20130115,000000,9.01371,9.1607,8.93369,9.07046,21260.777745244,0
+IIIN.US,D,20130116,000000,9.05464,9.06301,8.90484,8.9188,13206.166329094,0
+IIIN.US,D,20130117,000000,9.41662,9.84173,9.41382,9.67247,189575.71606511,0
+IIIN.US,D,20130118,000000,9.69381,9.81386,9.59427,9.72914,187055.29122246,0
+IIIN.US,D,20130122,000000,9.7571,9.80641,9.71423,9.79802,128395.49308271,0
+IIIN.US,D,20130123,000000,9.85012,9.85012,9.71423,9.73566,101971.33753614,0
+IIIN.US,D,20130124,000000,9.82132,9.82132,9.69941,9.80641,123150.42987069,0
+IIIN.US,D,20130125,000000,9.83614,9.83614,9.74405,9.82132,108921.04629206,0
+IIIN.US,D,20130128,000000,9.83614,9.83614,9.77108,9.82132,160890.16441237,0
+IIIN.US,D,20130129,000000,9.81386,10.2065,9.77108,10.2009,403861.26886058,0
+IIIN.US,D,20130130,000000,10.0994,10.5982,10.0492,10.2186,161227.65413544,0
+IIIN.US,D,20130131,000000,10.2335,10.9396,10.1795,10.7814,258348.3830085,0
+IIIN.US,D,20130201,000000,10.9182,10.9396,10.7769,10.9099,191084.7465466,0
+IIIN.US,D,20130204,000000,10.8736,10.9732,10.7256,10.761,163955.5169289,0
+IIIN.US,D,20130205,000000,10.8168,11.2085,10.6903,10.9452,277325.19367884,0
+IIIN.US,D,20130206,000000,10.9033,11.1313,10.6465,11.0735,110844.95267515,0
+IIIN.US,D,20130207,000000,11.1024,11.1592,10.9322,11.0458,70546.100201551,0
+IIIN.US,D,20130208,000000,11.067,11.3155,10.9815,11.2169,92260.44693767,0
+IIIN.US,D,20130211,000000,11.2382,11.6291,11.1955,11.537,200120.65769893,0
+IIIN.US,D,20130212,000000,11.683,11.7184,11.4727,11.6979,153217.10984874,0
+IIIN.US,D,20130213,000000,11.7471,12.0803,11.683,11.9845,231768.38029682,0
+IIIN.US,D,20130214,000000,11.9137,12.071,11.884,11.9202,64626.057543404,0
+IIIN.US,D,20130215,000000,12.0207,12.0803,11.7045,11.9202,193355.81592507,0
+IIIN.US,D,20130219,000000,11.9277,12.2469,11.9277,12.0645,308939.59722763,0
+IIIN.US,D,20130220,000000,12.0803,12.2413,11.6933,11.725,191392.14164468,0
+IIIN.US,D,20130221,000000,11.7045,11.7984,11.2244,11.4151,97072.362511476,0
+IIIN.US,D,20130222,000000,11.4793,11.5872,11.3229,11.3928,128028.9835427,0
+IIIN.US,D,20130225,000000,11.5015,11.523,11.2382,11.2466,144957.21009785,0
+IIIN.US,D,20130226,000000,11.2244,11.3303,10.8317,11.2466,134944.29844148,0
+IIIN.US,D,20130227,000000,11.2606,11.3788,11.1592,11.1871,93655.547767422,0
+IIIN.US,D,20130228,000000,11.202,11.4011,11.1313,11.3016,143463.22692886,0
+IIIN.US,D,20130301,000000,11.1871,11.3443,11.1024,11.202,158005.37964577,0
+IIIN.US,D,20130304,000000,11.2169,11.4449,10.9973,11.4449,130392.4864122,0
+IIIN.US,D,20130305,000000,11.5509,11.8998,11.5099,11.7425,148211.72882859,0
+IIIN.US,D,20130306,000000,11.7844,11.79,11.5575,11.6979,95603.099927291,0
+IIIN.US,D,20130307,000000,11.7333,11.7333,11.5509,11.6579,75315.023453947,0
+IIIN.US,D,20130308,000000,11.7333,11.7333,11.3091,11.6085,132617.33904517,0
+IIIN.US,D,20130311,000000,11.5304,11.7397,11.3928,11.4793,132887.11586201,0
+IIIN.US,D,20130312,000000,11.4793,11.6216,11.3797,11.4866,115470.92645885,0
+IIIN.US,D,20130313,000000,11.5221,11.602,11.3863,11.4866,51505.875857128,0
+IIIN.US,D,20130314,000000,11.5081,11.7397,11.4011,11.5797,82663.485990939,0
+IIIN.US,D,20130315,000000,11.5946,11.7342,11.2522,11.2811,173266.57893825,0
+IIIN.US,D,20130318,000000,11.0875,11.6634,11.0661,11.4793,72185.182455304,0
+IIIN.US,D,20130319,000000,11.4941,11.5955,11.3928,11.4449,51048.007634113,0
+IIIN.US,D,20130320,000000,11.4866,11.5872,11.3657,11.5723,31606.879892543,0
+IIIN.US,D,20130321,000000,11.4384,11.67,11.4384,11.5723,75345.118078934,0
+IIIN.US,D,20130322,000000,11.5946,11.6579,11.5015,11.6356,75082.864918332,0
+IIIN.US,D,20130325,000000,11.6505,11.8217,11.3657,11.43,108597.52907344,0
+IIIN.US,D,20130326,000000,11.4727,11.67,11.3788,11.4449,46644.519113702,0
+IIIN.US,D,20130327,000000,11.3434,11.4765,11.3016,11.4384,33992.953730794,0
+IIIN.US,D,20130328,000000,11.4653,11.7194,11.3518,11.63,103812.48370052,0
+IIIN.US,D,20130401,000000,11.5584,11.683,11.4011,11.63,121195.35405458,0
+IIIN.US,D,20130402,000000,11.643,11.6634,10.9024,11.0309,92829.020388316,0
+IIIN.US,D,20130403,000000,11.1453,11.202,10.6949,10.7601,74190.774249076,0
+IIIN.US,D,20130404,000000,10.8093,10.9238,10.788,10.8447,76803.632582765,0
+IIIN.US,D,20130405,000000,10.6372,11.0857,10.3107,10.8885,71670.349406419,0
+IIIN.US,D,20130408,000000,10.9657,10.9657,10.7601,10.9089,56617.662872768,0
+IIIN.US,D,20130409,000000,10.9163,11.0029,10.8792,10.9024,21330.640267536,0
+IIIN.US,D,20130410,000000,10.9089,11.4793,10.9089,11.2811,33415.781815867,0
+IIIN.US,D,20130411,000000,11.2522,11.5165,11.2466,11.2597,21349.98681217,0
+IIIN.US,D,20130412,000000,11.1304,11.2811,11.0374,11.1015,20699.727950846,0
+IIIN.US,D,20130415,000000,10.988,11.0448,10.5181,10.5386,128737.28203792,0
+IIIN.US,D,20130416,000000,10.6502,10.9303,10.6019,10.8885,34284.226708347,0
+IIIN.US,D,20130417,000000,10.8298,10.8885,9.98406,10.4531,107510.8981498,0
+IIIN.US,D,20130418,000000,10.44,11.4225,10.3823,10.948,129015.65731906,0
+IIIN.US,D,20130419,000000,11.0448,11.2085,10.7015,11.1648,78494.30562221,0
+IIIN.US,D,20130422,000000,11.2169,11.2169,10.8019,11.0234,67720.429876883,0
+IIIN.US,D,20130423,000000,11.1592,11.4011,11.1453,11.3863,15377.278560296,0
+IIIN.US,D,20130424,000000,11.4011,11.7119,11.3592,11.6979,45944.819082754,0
+IIIN.US,D,20130425,000000,11.777,11.9361,11.5304,11.5723,110559.05373777,0
+IIIN.US,D,20130426,000000,11.4866,11.7045,11.4384,11.5723,46455.352899497,0
+IIIN.US,D,20130429,000000,11.5946,12.0589,11.5946,11.8059,38319.056072668,0
+IIIN.US,D,20130430,000000,11.8431,11.8431,11.5015,11.8124,105836.34723089,0
+IIIN.US,D,20130501,000000,11.7194,11.8059,11.2951,11.5304,165141.03019178,0
+IIIN.US,D,20130502,000000,11.616,11.7844,11.5015,11.763,60651.417429055,0
+IIIN.US,D,20130503,000000,11.9054,12.3762,11.8272,12.205,172427.15386272,0
+IIIN.US,D,20130506,000000,12.2199,12.5762,12.1724,12.4627,115076.47190991,0
+IIIN.US,D,20130507,000000,12.2348,12.8543,12.2348,12.8199,66980.961948633,0
+IIIN.US,D,20130508,000000,12.7409,13.0423,12.5762,12.8061,58214.827613148,0
+IIIN.US,D,20130509,000000,12.7641,12.7641,12.417,12.5129,92271.195018023,0
+IIIN.US,D,20130510,000000,12.5622,12.6619,12.4059,12.647,42547.350883335,0
+IIIN.US,D,20130513,000000,12.647,12.7837,12.5762,12.685,32793.467963458,0
+IIIN.US,D,20130514,000000,12.7409,12.7995,12.647,12.7995,41022.198281318,0
+IIIN.US,D,20130515,000000,12.712,12.8265,12.5622,12.7995,26179.099314539,0
+IIIN.US,D,20130516,000000,12.7921,12.8832,12.7641,12.8478,22870.840182047,0
+IIIN.US,D,20130517,000000,12.9056,13.3884,12.7921,13.2033,96964.881707951,0
+IIIN.US,D,20130520,000000,13.1111,13.287,12.8265,12.9837,39766.822496148,0
+IIIN.US,D,20130521,000000,12.9474,13.1111,12.8339,13.0545,37719.313189,0
+IIIN.US,D,20130522,000000,13.0898,13.462,12.9763,13.0953,78413.695019567,0
+IIIN.US,D,20130523,000000,12.9986,13.1605,12.8339,12.8981,60022.654728435,0
+IIIN.US,D,20130524,000000,12.8413,13.3094,12.712,13.287,220961.18550239,0
+IIIN.US,D,20130528,000000,13.4759,13.7197,13.1111,13.2033,108878.05397064,0
+IIIN.US,D,20130529,000000,13.2442,13.3094,12.7279,12.8981,58046.082751614,0
+IIIN.US,D,20130530,000000,12.9902,13.075,12.712,12.9279,34514.23562789,0
+IIIN.US,D,20130531,000000,12.8302,12.9363,12.6868,12.7669,94771.19850801,0
+IIIN.US,D,20130603,000000,12.8134,13.033,12.7641,12.9604,177241.21905261,0
+IIIN.US,D,20130604,000000,12.9474,13.0815,12.7493,12.8543,87808.592055671,0
+IIIN.US,D,20130605,000000,12.7995,12.8981,12.4254,12.7409,131360.88845197,0
+IIIN.US,D,20130606,000000,12.7772,12.9986,12.7772,12.9837,42212.010776338,0
+IIIN.US,D,20130607,000000,13.1242,13.1242,12.7549,12.9763,85006.56750778,0
+IIIN.US,D,20130610,000000,12.9986,13.0815,12.8061,13.075,36400.523729751,0
+IIIN.US,D,20130611,000000,12.8683,12.9902,12.7921,12.8413,37833.242840736,0
+IIIN.US,D,20130612,000000,12.9325,13.0962,12.8981,13.0395,106552.16938236,0
+IIIN.US,D,20130613,000000,13.0116,13.2033,12.8478,13.168,28872.568250873,0
+IIIN.US,D,20130614,000000,13.1754,13.1754,12.7772,12.8134,134895.9320799,0
+IIIN.US,D,20130617,000000,12.9986,13.1475,12.8478,13.1251,28287.872679698,0
+IIIN.US,D,20130618,000000,13.1893,13.8276,12.8478,13.8192,106290.9910298,0
+IIIN.US,D,20130619,000000,13.7754,13.7754,13.3893,13.5671,82538.80825885,0
+IIIN.US,D,20130620,000000,13.4322,13.4322,12.9763,13.1958,70414.97362125,0
+IIIN.US,D,20130621,000000,13.2452,13.314,12.8134,13.1754,135281.78816455,0
+IIIN.US,D,20130624,000000,12.8981,12.9557,12.6209,12.699,113611.50855788,0
+IIIN.US,D,20130625,000000,12.8199,12.8832,12.699,12.7995,74894.773512165,0
+IIIN.US,D,20130626,000000,12.9056,12.9056,12.5613,12.699,60337.573482763,0
+IIIN.US,D,20130627,000000,12.8339,12.8339,12.6339,12.699,50900.758933284,0
+IIIN.US,D,20130628,000000,12.6535,12.9112,12.4804,12.525,870807.32054201,0
+IIIN.US,D,20130701,000000,12.6619,12.7641,12.5473,12.6339,369755.46028608,0
+IIIN.US,D,20130702,000000,12.6339,12.7074,12.4618,12.5613,94972.1876106,0
+IIIN.US,D,20130703,000000,12.5204,12.7269,12.3948,12.405,131724.17356787,0
+IIIN.US,D,20130705,000000,12.6619,12.7706,12.3036,12.3529,134497.17829883,0
+IIIN.US,D,20130708,000000,12.3594,12.4534,12.1919,12.3464,146024.49447686,0
+IIIN.US,D,20130709,000000,12.4478,12.4478,12.1919,12.2756,134824.99474956,0
+IIIN.US,D,20130710,000000,12.2627,12.4981,12.2478,12.4319,283747.17168945,0
+IIIN.US,D,20130711,000000,12.5827,12.9781,12.4478,12.7837,103392.23375873,0
+IIIN.US,D,20130712,000000,12.7335,12.9986,12.7335,12.9056,74157.455199984,0
+IIIN.US,D,20130715,000000,12.9325,12.9837,12.8134,12.8134,89786.238840528,0
+IIIN.US,D,20130716,000000,12.8265,12.8907,12.6591,12.7335,73266.439338763,0
+IIIN.US,D,20130717,000000,12.8683,12.8758,12.699,12.7549,76918.637042537,0
+IIIN.US,D,20130718,000000,12.7195,12.7195,12.0645,12.3902,89492.816246906,0
+IIIN.US,D,20130719,000000,12.3101,12.3827,12.1417,12.2627,70981.397455826,0
+IIIN.US,D,20130722,000000,12.2264,12.325,12.0132,12.1008,169797.09860047,0
+IIIN.US,D,20130723,000000,12.1008,12.2627,12.0645,12.1919,73681.315240369,0
+IIIN.US,D,20130724,000000,12.2413,12.2413,11.9556,11.9901,103078.38981244,0
+IIIN.US,D,20130725,000000,11.9845,12.417,11.9845,12.3464,82165.849870618,0
+IIIN.US,D,20130726,000000,12.2124,12.4115,12.205,12.3902,48025.647438996,0
+IIIN.US,D,20130729,000000,12.325,12.4478,12.205,12.2478,49885.065339975,0
+IIIN.US,D,20130730,000000,12.2756,12.3827,11.9426,11.9901,53874.752766816,0
+IIIN.US,D,20130731,000000,12.0058,12.1984,11.8905,11.9901,46663.865658335,0
+IIIN.US,D,20130801,000000,12.1008,12.2339,12.0421,12.1919,47938.587988139,0
+IIIN.US,D,20130802,000000,12.1287,12.2627,12.084,12.1919,48022.42301489,0
+IIIN.US,D,20130805,000000,12.1417,12.2896,12.1352,12.2831,42916.010039426,0
+IIIN.US,D,20130806,000000,12.3678,12.3678,11.8263,11.883,72228.174776714,0
+IIIN.US,D,20130807,000000,11.8263,11.964,11.6756,11.8691,66251.167292698,0
+IIIN.US,D,20130808,000000,11.9983,12.3464,11.9491,12.2691,59247.718135021,0
+IIIN.US,D,20130809,000000,12.205,12.205,12.1064,12.1352,54236.963074694,0
+IIIN.US,D,20130812,000000,12.1138,12.3176,12.1138,12.2896,27304.423327445,0
+IIIN.US,D,20130813,000000,12.3389,12.3389,12.1008,12.1417,37873.01073804,0
+IIIN.US,D,20130814,000000,12.2124,12.2124,11.8049,11.964,54128.407463134,0
+IIIN.US,D,20130815,000000,11.9426,12.177,11.7975,12.1417,64269.221275701,0
+IIIN.US,D,20130816,000000,12.1352,12.219,12.0132,12.163,47467.822068701,0
+IIIN.US,D,20130819,000000,12.2264,12.2339,12.084,12.1352,37818.195528242,0
+IIIN.US,D,20130820,000000,12.1352,12.2561,12.1138,12.1491,32897.724342877,0
+IIIN.US,D,20130821,000000,12.0803,12.3529,12.0803,12.1213,22021.7418342,0
+IIIN.US,D,20130822,000000,12.1984,12.3529,12.1138,12.2756,27831.079264717,0
+IIIN.US,D,20130823,000000,12.2756,12.2756,12.0198,12.084,67286.207430643,0
+IIIN.US,D,20130826,000000,12.084,12.1352,11.9035,12.0132,27304.423327445,0
+IIIN.US,D,20130827,000000,11.9901,12.6339,11.964,12.0198,79822.768353777,0
+IIIN.US,D,20130828,000000,12.0356,12.1213,11.883,11.9983,43128.822030404,0
+IIIN.US,D,20130829,000000,11.9983,12.0282,11.8049,11.9696,46112.489136254,0
+IIIN.US,D,20130830,000000,11.9594,12.125,11.3863,11.4309,59862.508331183,0
+IIIN.US,D,20130903,000000,11.5342,11.8924,11.3434,11.7537,30507.351272485,0
+IIIN.US,D,20130904,000000,11.7323,11.9202,11.5202,11.8421,57071.231863644,0
+IIIN.US,D,20130905,000000,11.8421,12.0952,11.0206,11.1118,54152.05323991,0
+IIIN.US,D,20130906,000000,11.1917,11.5286,10.8335,11.1201,29987.144183425,0
+IIIN.US,D,20130909,000000,11.2354,11.3984,11.0847,11.3685,23250.247418488,0
+IIIN.US,D,20130910,000000,11.3984,11.455,11.2345,11.3574,35726.61909165,0
+IIIN.US,D,20130911,000000,11.4421,11.6421,11.2504,11.455,34879.670359874,0
+IIIN.US,D,20130912,000000,11.5202,11.6002,11.4123,11.4495,18772.597143645,0
+IIIN.US,D,20130913,000000,11.4932,11.5779,11.2988,11.4281,19289.579808599,0
+IIIN.US,D,20130916,000000,11.5509,11.6337,11.349,11.4421,52994.484985948,0
+IIIN.US,D,20130917,000000,11.4421,11.6421,11.349,11.6002,21061.938258723,0
+IIIN.US,D,20130918,000000,11.6625,11.6812,11.4057,11.6151,44939.873569797,0
+IIIN.US,D,20130919,000000,11.697,11.7611,11.3369,11.5146,28230.907853829,0
+IIIN.US,D,20130920,000000,11.5286,11.6421,11.3629,11.5062,81878.876125208,0
+IIIN.US,D,20130923,000000,11.4932,11.7686,11.3984,11.5927,41401.60551776,0
+IIIN.US,D,20130924,000000,11.4281,11.6886,11.4281,11.564,32114.189285181,0
+IIIN.US,D,20130925,000000,11.6625,11.6625,11.4495,11.4932,46005.008332729,0
+IIIN.US,D,20130926,000000,11.5202,11.5435,11.4495,11.5146,11744.427401156,0
+IIIN.US,D,20130927,000000,11.4421,11.5556,11.39,11.4421,32723.605441166,0
+IIIN.US,D,20130930,000000,11.4588,11.6384,11.3937,11.5323,53376.04183846,0
+IIIN.US,D,20131001,000000,11.5435,11.6886,11.455,11.6281,50081.755210424,0
+IIIN.US,D,20131002,000000,11.4932,11.6486,11.3984,11.5202,43505.004842741,0
+IIIN.US,D,20131003,000000,11.4281,11.4699,11.335,11.3629,30069.904402138,0
+IIIN.US,D,20131004,000000,11.335,11.5927,11.2942,11.5146,28138.474362798,0
+IIIN.US,D,20131007,000000,11.376,11.5435,11.0978,11.3053,42838.623860887,0
+IIIN.US,D,20131008,000000,11.455,11.455,11.0494,11.1917,60549.310665707,0
+IIIN.US,D,20131009,000000,11.2057,11.6281,11.2057,11.5435,37335.606720417,0
+IIIN.US,D,20131010,000000,11.6569,11.776,11.5863,11.7035,28807.004960721,0
+IIIN.US,D,20131011,000000,11.6337,11.8059,11.6337,11.7184,141518.8991931,0
+IIIN.US,D,20131014,000000,11.7388,11.992,11.6756,11.8849,36499.406068994,0
+IIIN.US,D,20131015,000000,11.8774,12.0589,11.8059,11.9277,31318.831339097,0
+IIIN.US,D,20131016,000000,11.9855,12.1148,11.7984,11.9435,40694.381830567,0
+IIIN.US,D,20131017,000000,11.725,11.8496,11.4699,11.7984,127955.8965963,0
+IIIN.US,D,20131018,000000,11.9435,12.5297,11.8998,12.4496,107075.60089553,0
+IIIN.US,D,20131021,000000,12.5148,12.672,12.4134,12.4646,382465.06530289,0
+IIIN.US,D,20131022,000000,12.4851,12.7297,12.312,12.4134,125868.61939186,0
+IIIN.US,D,20131023,000000,12.312,12.5725,12.2199,12.4134,36499.406068994,0
+IIIN.US,D,20131024,000000,12.4851,12.5148,12.3557,12.5064,35513.80710067,0
+IIIN.US,D,20131025,000000,12.5436,12.5436,12.2357,12.3697,41393.007053478,0
+IIIN.US,D,20131028,000000,12.3417,12.5,12.2784,12.3827,50621.30884412,0
+IIIN.US,D,20131029,000000,12.392,12.5148,12.312,12.5148,77052.988046943,0
+IIIN.US,D,20131030,000000,12.3557,12.5576,11.8774,12.177,96910.066498154,0
+IIIN.US,D,20131031,000000,12.1761,12.3669,11.8589,11.8812,56657.430770073,0
+IIIN.US,D,20131101,000000,11.8208,12.1082,11.5435,11.6207,97752.715997788,0
+IIIN.US,D,20131104,000000,11.776,11.9855,11.6421,11.8709,65448.285690368,0
+IIIN.US,D,20131105,000000,12.0216,12.1222,11.6812,11.9202,42507.582986031,0
+IIIN.US,D,20131106,000000,12.044,12.177,11.6281,11.8059,48298.648679948,0
+IIIN.US,D,20131107,000000,11.8998,11.8998,11.4774,11.6002,62019.648057927,0
+IIIN.US,D,20131108,000000,11.6067,11.8709,11.5704,11.7686,51739.109200778,0
+IIIN.US,D,20131111,000000,11.7537,12.0952,11.725,11.8849,40694.381830567,0
+IIIN.US,D,20131112,000000,11.8496,11.8663,11.6886,11.7035,22310.865195682,0
+IIIN.US,D,20131113,000000,11.6569,12.0505,11.6569,11.9855,69795.884192947,0
+IIIN.US,D,20131114,000000,11.9501,12.2134,11.8272,11.978,59372.395867111,0
+IIIN.US,D,20131115,000000,11.9501,11.965,11.7984,11.8774,48525.433175385,0
+IIIN.US,D,20131118,000000,12.0077,12.1445,11.7984,11.7984,58454.509805009,0
+IIIN.US,D,20131119,000000,11.978,12.2432,11.9435,12.137,47268.982582181,0
+IIIN.US,D,20131120,000000,12.2199,12.5855,12.1863,12.2989,74135.95903928,0
+IIIN.US,D,20131121,000000,12.2989,12.4562,12.2432,12.3827,181796.25550599,0
+IIIN.US,D,20131122,000000,12.4059,12.5929,12.2859,12.4785,219413.46193163,0
+IIIN.US,D,20131125,000000,12.4785,12.7446,12.4496,12.5781,260246.49399876,0
+IIIN.US,D,20131126,000000,12.6432,13.4592,12.6432,13.3355,136901.52387366,0
+IIIN.US,D,20131127,000000,13.3567,14.1225,13.2702,14.0648,62653.784798723,0
+IIIN.US,D,20131129,000000,14.196,14.3812,13.8862,14.2314,55096.809502892,0
+IIIN.US,D,20131202,000000,14.1607,14.1607,13.8601,13.8667,58454.509805009,0
+IIIN.US,D,20131203,000000,13.8304,14.1002,13.8024,14.035,58640.451595106,0
+IIIN.US,D,20131204,000000,13.9792,14.1077,13.7187,13.8024,49628.18621955,0
+IIIN.US,D,20131205,000000,13.8379,13.9578,13.7327,13.8304,78875.862474724,0
+IIIN.US,D,20131206,000000,13.9383,14.1077,13.8024,14.0564,81244.739384411,0
+IIIN.US,D,20131209,000000,14.0788,14.2314,13.9383,14.0564,130417.20699702,0
+IIIN.US,D,20131210,000000,13.9858,14.0862,13.5624,13.5923,54035.973972103,0
+IIIN.US,D,20131211,000000,13.4442,13.5923,13.2042,13.3996,61575.752339369,0
+IIIN.US,D,20131212,000000,13.4229,13.7801,13.328,13.3996,93128.89183015,0
+IIIN.US,D,20131213,000000,13.4647,13.8304,13.4647,13.688,39097.217090188,0
+IIIN.US,D,20131216,000000,13.7383,14.2463,13.7383,13.9578,59902.276228488,0
+IIIN.US,D,20131217,000000,14.0648,14.0648,13.7727,14.0424,116179.22495409,0
+IIIN.US,D,20131218,000000,14.0648,14.2109,13.622,14.0704,111979.94996037,0
+IIIN.US,D,20131219,000000,14.0128,14.1514,13.9094,14.0499,86152.312873354,0
+IIIN.US,D,20131220,000000,14.116,15.8549,14.0007,15.4418,416367.73515872,0
+IIIN.US,D,20131223,000000,15.4837,15.8056,15.1051,15.3768,92576.440500033,0
+IIIN.US,D,20131224,000000,15.1906,16.3499,15.118,16.0504,73898.426463489,0
+IIIN.US,D,20131226,000000,16.0504,16.6002,16.042,16.2382,109606.77381854,0
+IIIN.US,D,20131227,000000,16.296,16.3582,16.1005,16.2094,133064.45918783,0
+IIIN.US,D,20131230,000000,16.2094,16.4978,16.2094,16.3368,136067.47283832,0
+IIIN.US,D,20131231,000000,16.4402,16.4402,16.1647,16.2811,132984.92339322,0
+IIIN.US,D,20140102,000000,15.9489,16.2382,15.5116,15.7572,86494.101828563,0
+IIIN.US,D,20140103,000000,15.7572,15.9712,15.4055,15.6336,168006.46841374,0
+IIIN.US,D,20140106,000000,15.7498,15.907,15.1329,15.2046,115190.40156165,0
+IIIN.US,D,20140107,000000,15.305,16.1369,15.0325,15.9489,137956.98536428,0
+IIIN.US,D,20140108,000000,15.9786,16.0856,15.0092,15.2911,58369.599970223,0
+IIIN.US,D,20140109,000000,15.305,15.412,14.9245,15.0613,98157.918627076,0
+IIIN.US,D,20140110,000000,15.0762,15.6986,14.7645,15.412,75119.408391531,0
+IIIN.US,D,20140113,000000,15.4055,15.4055,14.7282,14.9821,124829.28002176,0
+IIIN.US,D,20140114,000000,15.0017,15.2334,14.7989,14.8826,54732.449578945,0
+IIIN.US,D,20140115,000000,14.8343,15.0315,14.8259,14.8891,64322.961677463,0
+IIIN.US,D,20140116,000000,15.0454,15.1906,14.8343,14.9887,160568.79680983,0
+IIIN.US,D,20140117,000000,14.9683,14.9683,14.5365,14.6836,285393.77759946,0
+IIIN.US,D,20140121,000000,14.8259,14.8259,14.2314,14.4222,211536.1938413,0
+IIIN.US,D,20140122,000000,14.3505,14.5226,14.2239,14.3812,193524.56078661,0
+IIIN.US,D,20140123,000000,14.3505,14.4398,13.9578,14.1449,106610.20901627,0
+IIIN.US,D,20140124,000000,13.9094,14.0276,13.2545,13.5279,161551.17135404,0
+IIIN.US,D,20140127,000000,13.541,13.8434,13.0414,13.2842,145004.50165141,0
+IIIN.US,D,20140128,000000,13.2545,13.9932,13.127,13.9727,170487.1253591,0
+IIIN.US,D,20140129,000000,13.8601,13.9932,13.0833,13.233,88387.913586671,0
+IIIN.US,D,20140130,000000,13.3847,13.808,13.2033,13.3949,139033.9430156,0
+IIIN.US,D,20140131,000000,13.099,13.5214,13.0274,13.3411,126917.63203425,0
+IIIN.US,D,20140203,000000,13.2842,13.5783,12.8274,13.1986,159729.37173431,0
+IIIN.US,D,20140204,000000,13.2684,13.4787,13.2126,13.2591,129545.53768042,0
+IIIN.US,D,20140205,000000,13.2545,13.4145,13.1773,13.3196,111571.52290697,0
+IIIN.US,D,20140206,000000,13.4145,13.7253,13.3791,13.6368,93137.490294432,0
+IIIN.US,D,20140207,000000,13.622,14.3002,13.4145,13.6815,78079.429720605,0
+IIIN.US,D,20140210,000000,13.6071,13.7253,13.5391,13.6973,78702.818381049,0
+IIIN.US,D,20140211,000000,13.6973,13.9643,13.5829,13.9383,107811.84439968,0
+IIIN.US,D,20140212,000000,14.0704,14.0937,13.6145,13.6666,26542.384430454,0
+IIIN.US,D,20140213,000000,13.6071,14.3505,13.6071,14.3002,136622.07378451,0
+IIIN.US,D,20140214,000000,14.2789,14.3002,13.8667,13.9858,56377.980680909,0
+IIIN.US,D,20140218,000000,14.0648,14.196,13.794,13.9094,224225.37750544,0
+IIIN.US,D,20140219,000000,13.8304,13.8518,13.2842,13.6071,70067.810625865,0
+IIIN.US,D,20140220,000000,13.5717,13.8667,13.5401,13.6666,150345.22277855,0
+IIIN.US,D,20140221,000000,13.7588,13.7588,13.5624,13.6071,68121.33327403,0
+IIIN.US,D,20140224,000000,13.6071,13.8462,13.4276,13.6368,99168.238180209,0
+IIIN.US,D,20140225,000000,13.6145,13.875,13.4778,13.5857,41873.446245234,0
+IIIN.US,D,20140226,000000,13.5717,13.9438,13.5568,13.7103,70725.593143437,0
+IIIN.US,D,20140227,000000,13.6517,13.8667,13.6368,13.7801,153665.30479943,0
+IIIN.US,D,20140228,000000,13.794,14.343,13.794,14.2537,179117.83388214,0
+IIIN.US,D,20140303,000000,14.116,14.4007,13.7467,13.9513,69597.044706427,0
+IIIN.US,D,20140304,000000,14.1671,14.6761,13.8667,14.4732,123037.57502701,0
+IIIN.US,D,20140305,000000,14.4166,14.4222,14.1374,14.2463,84771.18454806,0
+IIIN.US,D,20140306,000000,14.3272,14.6808,14.2099,14.3933,46892.799769844,0
+IIIN.US,D,20140307,000000,14.3662,14.5598,14.2863,14.4732,56428.496658566,0
+IIIN.US,D,20140310,000000,14.3728,14.5226,14.2463,14.3151,51437.088142873,0
+IIIN.US,D,20140311,000000,14.2863,14.4259,13.6368,13.702,81267.310353151,0
+IIIN.US,D,20140312,000000,13.6145,13.8379,13.6071,13.6666,39691.58593368,0
+IIIN.US,D,20140313,000000,13.7523,13.794,13.4229,13.5159,114297.23608436,0
+IIIN.US,D,20140314,000000,13.4489,13.702,13.3623,13.6517,49416.449036606,0
+IIIN.US,D,20140317,000000,13.7523,13.9802,13.622,13.7103,51887.432709642,0
+IIIN.US,D,20140318,000000,13.7253,13.8872,13.5923,13.7253,47480.719765124,0
+IIIN.US,D,20140319,000000,13.6815,13.8304,13.4489,13.6582,54056.395324773,0
+IIIN.US,D,20140320,000000,13.5923,13.8099,13.5923,13.6284,34298.199212805,0
+IIIN.US,D,20140321,000000,13.7383,14.116,13.7327,13.7448,83067.613812192,0
+IIIN.US,D,20140324,000000,13.7727,13.9802,13.7327,13.8518,57803.176135648,0
+IIIN.US,D,20140325,000000,14.0359,14.1607,13.9438,14.0574,64121.972574872,0
+IIIN.US,D,20140326,000000,14.2248,14.2388,13.6006,13.7727,90615.99064374,0
+IIIN.US,D,20140327,000000,13.8462,13.9094,13.6284,13.7253,76575.773279293,0
+IIIN.US,D,20140328,000000,13.7103,14.1449,13.6284,13.7875,134086.60162935,0
+IIIN.US,D,20140331,000000,13.8518,14.4454,13.8462,14.1077,105207.58453027,0
+IIIN.US,D,20140401,000000,14.1309,14.4676,14.0574,14.3374,106274.86890927,0
+IIIN.US,D,20140402,000000,14.3812,15.0641,14.1969,14.891,115622.47439183,0
+IIIN.US,D,20140403,000000,14.6967,15.1496,14.6967,15.0045,82148.652942055,0
+IIIN.US,D,20140404,000000,14.9636,15.1291,14.5049,14.6333,165504.31530769,0
+IIIN.US,D,20140407,000000,14.4537,14.6267,14.0946,14.2109,99539.04695237,0
+IIIN.US,D,20140408,000000,14.5682,14.6194,14.2165,14.4324,127878.51041776,0
+IIIN.US,D,20140409,000000,14.4537,14.6556,14.4175,14.5905,42871.94290998,0
+IIIN.US,D,20140410,000000,14.5533,14.6706,14.2323,14.424,88041.825399321,0
+IIIN.US,D,20140411,000000,14.4175,14.4379,14.2034,14.3374,77355.009104848,0
+IIIN.US,D,20140414,000000,14.4676,14.6994,13.9737,14.3281,73636.173302889,0
+IIIN.US,D,20140415,000000,14.3886,14.4324,13.9942,14.3095,91165.217549752,0
+IIIN.US,D,20140416,000000,14.4026,14.8082,14.2323,14.6994,71525.250321661,0
+IIIN.US,D,20140417,000000,16.4523,17.3976,15.586,17.1826,371873.90692356,0
+IIIN.US,D,20140421,000000,17.029,17.3761,16.655,16.6923,263690.17894369,0
+IIIN.US,D,20140422,000000,16.6783,16.8328,15.7526,15.8372,138104.2340651,0
+IIIN.US,D,20140423,000000,15.774,15.8885,15.2446,15.279,91221.107567585,0
+IIIN.US,D,20140424,000000,15.4157,15.5795,14.9849,15.0334,148126.8189938,0
+IIIN.US,D,20140425,000000,14.9273,15.0986,14.7077,14.7142,135772.97543665,0
+IIIN.US,D,20140428,000000,14.7291,15.5154,14.6333,14.7356,176899.43009739,0
+IIIN.US,D,20140429,000000,14.8622,14.8622,14.6631,14.7142,241651.24018092,0
+IIIN.US,D,20140430,000000,14.5245,14.9143,14.3514,14.7654,196672.67352186,0
+IIIN.US,D,20140501,000000,14.5989,14.7869,14.344,14.5245,158870.60011414,0
+IIIN.US,D,20140502,000000,14.5989,14.9124,14.4026,14.6045,119705.67011774,0
+IIIN.US,D,20140505,000000,14.4454,14.6194,14.3514,14.4537,74183.25059283,0
+IIIN.US,D,20140506,000000,14.3514,15.1776,14.3244,14.3886,145007.72607552,0
+IIIN.US,D,20140507,000000,14.4175,14.6267,14.3012,14.5245,181899.43707737,0
+IIIN.US,D,20140508,000000,14.4816,14.5468,14.1523,14.2034,112795.72925911,0
+IIIN.US,D,20140509,000000,14.1169,14.5905,14.0657,14.5608,83646.93534319,0
+IIIN.US,D,20140512,000000,14.6333,15.3656,14.6333,15.0334,99442.314229198,0
+IIIN.US,D,20140513,000000,15.0409,15.1776,14.6845,14.7077,101021.20723298,0
+IIIN.US,D,20140514,000000,14.6333,14.7654,14.2248,14.344,132992.44704948,0
+IIIN.US,D,20140515,000000,14.2323,14.344,13.8164,14.2472,104781.96054831,0
+IIIN.US,D,20140516,000000,14.2742,14.3281,14.1077,14.2742,89980.779094908,0
+IIIN.US,D,20140519,000000,14.1671,14.2742,13.794,14.0212,108217.04702896,0
+IIIN.US,D,20140520,000000,14.0359,14.1169,13.875,14.0212,168616.95937778,0
+IIIN.US,D,20140521,000000,14.0872,14.2388,13.9643,14.1012,92705.417464263,0
+IIIN.US,D,20140522,000000,13.6666,14.5096,13.6666,14.3672,79629.302907432,0
+IIIN.US,D,20140523,000000,14.4026,14.7216,14.3951,14.583,84812.0272534,0
+IIIN.US,D,20140527,000000,14.6267,14.8082,14.4537,14.6631,78881.2365149,0
+IIIN.US,D,20140528,000000,14.5905,14.5905,14.1523,14.4026,45097.87035098,0
+IIIN.US,D,20140529,000000,14.3951,14.3951,14.1671,14.183,35334.314158784,0
+IIIN.US,D,20140530,000000,14.2034,14.2742,13.9867,14.0797,118765.21308689,0
+IIIN.US,D,20140602,000000,14.0574,14.1169,13.8462,13.9234,75476.244659234,0
+IIIN.US,D,20140603,000000,13.8816,13.9094,13.4136,13.4945,138964.08049331,0
+IIIN.US,D,20140604,000000,13.3838,13.7819,13.3838,13.7281,60734.177647769,0
+IIIN.US,D,20140605,000000,13.8099,14.2872,13.6284,14.2742,47025.001158178,0
+IIIN.US,D,20140606,000000,14.3951,14.919,14.3514,14.6939,63618.962414375,0
+IIIN.US,D,20140609,000000,14.6939,15.0482,14.6939,15.025,40155.903004907,0
+IIIN.US,D,20140610,000000,14.9329,14.9329,14.6939,14.7505,19516.364304037,0
+IIIN.US,D,20140611,000000,14.6845,14.6845,14.1374,14.2593,39766.822496148,0
+IIIN.US,D,20140612,000000,14.2593,14.4379,14.0128,14.3151,63670.553200068,0
+IIIN.US,D,20140613,000000,14.3942,14.3942,13.9374,14.0128,42765.536914491,0
+IIIN.US,D,20140616,000000,14.0063,14.0667,14.0063,14.0128,35913.635689784,0
+IIIN.US,D,20140617,000000,13.9718,14.2034,13.9643,14.0704,43976.845570215,0
+IIIN.US,D,20140618,000000,14.0212,14.2742,13.9374,14.1886,30106.447875337,0
+IIIN.US,D,20140619,000000,14.2537,14.2668,14.0063,14.0788,28797.331688406,0
+IIIN.US,D,20140620,000000,14.0063,14.1886,14.0063,14.1077,88615.772890143,0
+IIIN.US,D,20140623,000000,14.0063,14.1374,14.0063,14.1077,41204.91564731,0
+IIIN.US,D,20140624,000000,14.0499,14.3579,14.0063,14.1077,53403.986847377,0
+IIIN.US,D,20140625,000000,14.0788,14.3365,14.0788,14.3151,32419.434767191,0
+IIIN.US,D,20140626,000000,14.2742,14.3272,14.0751,14.3272,48766.190175281,0
+IIIN.US,D,20140627,000000,14.196,14.4231,14.116,14.2668,112225.0061924,0
+IIIN.US,D,20140630,000000,14.1886,14.2463,14.0063,14.116,33132.032494561,0
+IIIN.US,D,20140701,000000,14.2379,14.4017,14.13,14.344,86302.785998289,0
+IIIN.US,D,20140702,000000,14.3365,14.4807,14.2593,14.3085,30629.879388504,0
+IIIN.US,D,20140703,000000,14.4807,14.7291,14.4444,14.6845,32947.165512499,0
+IIIN.US,D,20140707,000000,14.5989,14.7216,14.3458,14.4667,73530.842115435,0
+IIIN.US,D,20140708,000000,14.4667,14.6194,14.2537,14.5384,54745.347275366,0
+IIIN.US,D,20140709,000000,14.5533,14.678,14.4527,14.5384,48995.124286788,0
+IIIN.US,D,20140710,000000,14.2863,14.4593,14.0063,14.2314,72774.17725862,0
+IIIN.US,D,20140711,000000,14.2239,14.4444,14.0499,14.2593,107839.78940859,0
+IIIN.US,D,20140714,000000,14.2668,14.4593,14.2668,14.3877,35985.647828144,0
+IIIN.US,D,20140715,000000,14.3579,14.3877,14.0063,14.0788,38488.875742238,0
+IIIN.US,D,20140716,000000,14.1821,14.1821,13.9718,14.035,63932.806360668,0
+IIIN.US,D,20140717,000000,13.6508,14.1746,13.5223,14.0937,140314.03938557,0
+IIIN.US,D,20140718,000000,13.915,14.891,13.915,14.6939,143182.70203165,0
+IIIN.US,D,20140721,000000,14.6333,14.744,14.4315,14.504,68871.549282634,0
+IIIN.US,D,20140722,000000,14.5384,14.6659,14.25,14.2789,30419.217013594,0
+IIIN.US,D,20140723,000000,14.2668,14.504,14.2286,14.3579,50940.526830588,0
+IIIN.US,D,20140724,000000,14.3272,14.4175,14.1671,14.196,38945.669157218,0
+IIIN.US,D,20140725,000000,14.0424,14.0424,13.7569,13.7791,58933.874188728,0
+IIIN.US,D,20140728,000000,13.822,13.822,13.6508,13.6508,43328.736324961,0
+IIIN.US,D,20140729,000000,13.6349,13.7791,13.5699,13.5913,52114.217205078,0
+IIIN.US,D,20140730,000000,13.7439,13.7504,13.4926,13.527,68959.683541524,0
+IIIN.US,D,20140731,000000,13.6433,13.6433,13.0535,13.1819,66561.786814885,0
+IIIN.US,D,20140801,000000,13.2228,13.4703,13.2228,13.3605,46607.975640503,0
+IIIN.US,D,20140804,000000,13.4414,13.6722,13.3383,13.6127,55934.084962351,0
+IIIN.US,D,20140805,000000,13.5848,13.8146,13.5848,13.7234,42988.022177786,0
+IIIN.US,D,20140806,000000,13.6722,14.196,13.6722,14.0937,56023.294029277,0
+IIIN.US,D,20140807,000000,14.1514,14.2742,14.1077,14.196,38124.515818288,0
+IIIN.US,D,20140808,000000,14.1746,14.4091,14.1077,14.3662,43244.901298211,0
+IIIN.US,D,20140811,000000,14.3662,14.8157,14.3662,14.7942,76437.123042746,0
+IIIN.US,D,20140812,000000,14.7077,14.8008,14.5849,14.7291,50629.907308401,0
+IIIN.US,D,20140813,000000,14.7291,14.8575,14.6194,14.7942,22613.961061622,0
+IIIN.US,D,20140814,000000,14.8482,15.0864,14.7869,15.0864,54715.25265038,0
+IIIN.US,D,20140815,000000,15.2148,15.3423,15.026,15.2594,90129.102603773,0
+IIIN.US,D,20140818,000000,15.4316,15.7972,15.4232,15.7899,68701.729613065,0
+IIIN.US,D,20140819,000000,15.8056,16.2885,15.6921,15.9554,68908.092755832,0
+IIIN.US,D,20140820,000000,15.9554,15.9767,15.7321,15.8689,35021.545020527,0
+IIIN.US,D,20140821,000000,15.9042,15.9767,15.546,15.9767,17286.137630897,0
+IIIN.US,D,20140822,000000,16.1582,16.4113,15.947,16.121,38267.465286977,0
+IIIN.US,D,20140825,000000,16.2727,16.8318,16.2727,16.7165,42134.6245978,0
+IIIN.US,D,20140826,000000,16.7685,17.1566,16.738,16.9752,50359.055683519,0
+IIIN.US,D,20140827,000000,17.0049,17.0049,16.6951,16.8383,37618.281233687,0
+IIIN.US,D,20140828,000000,16.5136,16.9016,16.5136,16.8598,46859.480720751,0
+IIIN.US,D,20140829,000000,16.8458,16.9016,16.6802,16.8663,35116.128127629,0
+IIIN.US,D,20140902,000000,16.8802,17.2431,16.776,17.2357,33403.958927479,0
+IIIN.US,D,20140903,000000,17.3212,17.4013,16.9388,17.0328,31590.757772015,0
+IIIN.US,D,20140904,000000,17.2161,17.2366,16.7527,16.8802,31839.038428158,0
+IIIN.US,D,20140905,000000,16.8802,16.9965,16.6365,16.7091,62831.128124539,0
+IIIN.US,D,20140908,000000,16.7471,17.3631,16.7025,17.2701,93364.27478987,0
+IIIN.US,D,20140909,000000,17.3612,17.3687,16.4392,16.5434,29216.506822152,0
+IIIN.US,D,20140910,000000,16.4978,16.7091,16.3294,16.6215,41859.473740775,0
+IIIN.US,D,20140911,000000,16.5649,17.4393,16.4392,16.724,70802.979321975,0
+IIIN.US,D,20140912,000000,16.776,16.7918,16.3146,16.5704,61299.52667431,0
+IIIN.US,D,20140915,000000,16.6421,16.991,16.3424,16.7025,93522.271571052,0
+IIIN.US,D,20140916,000000,16.7165,16.8458,16.5862,16.7909,56826.175631607,0
+IIIN.US,D,20140917,000000,16.7471,17.2989,16.7471,17.2301,63522.229691203,0
+IIIN.US,D,20140918,000000,17.1648,17.2989,17.1566,17.2505,63875.841534801,0
+IIIN.US,D,20140919,000000,17.3222,17.3556,16.776,17.0617,125429.02290543,0
+IIIN.US,D,20140922,000000,16.9099,17.0096,16.4392,16.4541,32704.258896532,0
+IIIN.US,D,20140923,000000,16.3211,16.5211,15.6242,15.7023,72344.254044521,0
+IIIN.US,D,20140924,000000,15.694,15.8111,15.2409,15.4642,43752.210690848,0
+IIIN.US,D,20140925,000000,15.3497,15.4642,15.0836,15.106,47100.237720646,0
+IIIN.US,D,20140926,000000,15.119,15.1543,14.9915,15.0836,53808.11466863,0
+IIIN.US,D,20140929,000000,14.8613,15.0026,14.6752,14.8399,62544.154379127,0
+IIIN.US,D,20140930,000000,14.825,15.0399,14.7198,14.7924,103794.21196392,0
+IIIN.US,D,20141001,000000,14.8138,15.1841,14.5868,14.7785,150849.30774709,0
+IIIN.US,D,20141002,000000,14.7328,15.5014,14.2631,14.3914,164990.55706684,0
+IIIN.US,D,20141003,000000,14.5868,14.6101,14.1783,14.2565,210823.59611393,0
+IIIN.US,D,20141006,000000,14.2435,14.5059,14.2435,14.3057,96524.210413499,0
+IIIN.US,D,20141007,000000,14.2435,14.278,13.8406,13.8685,49216.53474205,0
+IIIN.US,D,20141008,000000,13.8323,14.3328,13.7197,14.3057,69479.890630585,0
+IIIN.US,D,20141009,000000,14.2631,14.2631,13.7038,13.8052,141940.22394292,0
+IIIN.US,D,20141010,000000,13.8052,14.4854,13.7402,14.0471,46951.914211783,0
+IIIN.US,D,20141013,000000,14.01,14.6166,13.9755,14.1709,75520.31178868,0
+IIIN.US,D,20141014,000000,14.3468,14.5142,14.024,14.1644,235907.46604056,0
+IIIN.US,D,20141015,000000,13.9466,14.5868,13.9038,14.5654,318063.64263885,0
+IIIN.US,D,20141016,000000,14.2081,15.8326,14.2081,15.3497,91428.545518387,0
+IIIN.US,D,20141017,000000,15.3934,15.3934,14.7328,14.9729,120272.09395231,0
+IIIN.US,D,20141020,000000,14.9385,15.106,14.7059,14.8547,76525.257301636,0
+IIIN.US,D,20141021,000000,14.959,15.1478,14.6612,15.0464,56326.389895216,0
+IIIN.US,D,20141022,000000,15.0176,15.1403,14.8966,14.9516,76016.873100963,0
+IIIN.US,D,20141023,000000,15.106,15.3069,14.959,15.0836,114023.16003538,0
+IIIN.US,D,20141024,000000,15.0771,15.1767,14.9961,15.1618,58860.787242332,0
+IIIN.US,D,20141027,000000,15.0678,15.3786,14.9961,15.3497,32285.083762786,0
+IIIN.US,D,20141028,000000,15.4642,16.4178,15.4484,16.3993,107599.0324087,0
+IIIN.US,D,20141029,000000,16.5351,16.7091,16.1862,16.6281,221248.15924781,0
+IIIN.US,D,20141030,000000,16.6365,16.8877,15.6996,16.6066,167227.2325882,0
+IIIN.US,D,20141031,000000,17.0617,17.217,16.8318,17.15,150144.23367596,0
+IIIN.US,D,20141103,000000,17.2301,17.3622,17.0058,17.2217,98157.918627076,0
+IIIN.US,D,20141104,000000,17.1361,17.3222,17.0105,17.0691,47026.075966214,0
+IIIN.US,D,20141105,000000,17.2021,17.5855,17.0468,17.4393,77798.904823406,0
+IIIN.US,D,20141106,000000,17.4244,17.7715,17.4106,17.6822,32734.353521519,0
+IIIN.US,D,20141107,000000,17.5855,17.5855,17.2366,17.4477,56278.023533631,0
+IIIN.US,D,20141110,000000,17.5054,17.5054,17.2301,17.4393,48758.666519034,0
+IIIN.US,D,20141111,000000,17.4328,17.5362,17.3892,17.4766,44321.85894953,0
+IIIN.US,D,20141112,000000,17.3622,17.5166,17.3407,17.4106,52661.29449502,0
+IIIN.US,D,20141113,000000,17.3817,17.5799,17.217,17.5287,64693.770449623,0
+IIIN.US,D,20141114,000000,17.5427,17.7808,17.4766,17.6012,48616.791858382,0
+IIIN.US,D,20141117,000000,17.565,17.6376,17.0337,17.0402,58616.80581833,0
+IIIN.US,D,20141118,000000,17.0914,17.3407,16.9463,16.9612,41816.481419366,0
+IIIN.US,D,20141119,000000,16.8738,17.0262,16.0615,16.2438,40488.018687799,0
+IIIN.US,D,20141120,000000,16.1862,16.3573,16.0698,16.1927,57957.948492724,0
+IIIN.US,D,20141121,000000,16.4922,16.5062,16.0122,16.0476,76281.275877635,0
+IIIN.US,D,20141124,000000,16.4057,16.6421,16.2234,16.5434,33272.832347178,0
+IIIN.US,D,20141125,000000,16.6215,17.0691,16.3983,16.7165,36753.060765312,0
+IIIN.US,D,20141126,000000,16.9761,17.1054,16.2307,16.3294,31323.130571238,0
+IIIN.US,D,20141128,000000,16.1061,16.309,15.6669,15.7023,29179.963348953,0
+IIIN.US,D,20141201,000000,15.573,15.6809,14.959,15.3934,61503.740201008,0
+IIIN.US,D,20141202,000000,15.4642,15.7889,15.226,15.6084,36801.427126898,0
+IIIN.US,D,20141203,000000,15.5795,16.3359,15.4148,16.1341,42886.990222473,0
+IIIN.US,D,20141204,000000,15.9973,16.8189,15.8894,16.4755,53316.927396522,0
+IIIN.US,D,20141205,000000,16.3499,17.1212,16.3424,16.8542,40427.829437826,0
+IIIN.US,D,20141208,000000,16.7834,17.271,16.5918,16.7091,49443.319237487,0
+IIIN.US,D,20141209,000000,16.7165,17.8981,16.5704,17.8181,42129.250557623,0
+IIIN.US,D,20141210,000000,17.6329,17.7176,16.7909,16.8318,62909.589111112,0
+IIIN.US,D,20141211,000000,16.6951,17.0058,16.4912,16.5211,54779.741132494,0
+IIIN.US,D,20141212,000000,16.2717,16.2717,15.4549,15.5571,74129.510191068,0
+IIIN.US,D,20141215,000000,15.5061,15.8736,14.9087,14.9357,73046.103691538,0
+IIIN.US,D,20141216,000000,14.9793,15.2037,14.851,14.9655,100757.87926434,0
+IIIN.US,D,20141217,000000,15.0157,16.0688,15.0157,15.7293,85069.981181859,0
+IIIN.US,D,20141218,000000,15.8038,16.3564,15.7005,16.3081,56563.922471007,0
+IIIN.US,D,20141219,000000,16.1918,17.0105,16.1918,16.5639,188223.60755676,0
+IIIN.US,D,20141222,000000,16.5276,16.6727,16.0252,16.3285,49620.662563302,0
+IIIN.US,D,20141223,000000,16.4755,16.8049,16.3797,16.4912,34865.697855416,0
+IIIN.US,D,20141224,000000,16.6141,16.9696,16.3211,16.7984,21191.990030989,0
+IIIN.US,D,20141226,000000,16.9696,17.0468,16.7527,16.8253,29573.343089855,0
+IIIN.US,D,20141229,000000,16.8458,17.4116,16.8458,17.3957,17747.230278018,0
+IIIN.US,D,20141230,000000,17.2998,17.4254,16.724,17.3296,23473.807489821,0
+IIIN.US,D,20141231,000000,17.4254,17.6012,16.8049,16.9836,72575.3377721,0
+IIIN.US,D,20150102,000000,17.1063,17.1063,16.3146,16.724,22179.738615381,0
+IIIN.US,D,20150105,000000,15.867,16.6215,15.867,16.4755,52263.615521978,0
+IIIN.US,D,20150106,000000,16.3146,16.4308,15.8587,16.2075,53809.189476665,0
+IIIN.US,D,20150107,000000,16.4978,16.6421,15.9675,16.1192,95189.298833721,0
+IIIN.US,D,20150108,000000,16.2075,16.4057,15.9563,16.0392,76701.525819417,0
+IIIN.US,D,20150109,000000,15.9879,16.2438,15.881,16.0168,57084.129560066,0
+IIIN.US,D,20150112,000000,15.9163,16.1341,15.2557,15.3544,87210.998788073,0
+IIIN.US,D,20150113,000000,15.5637,15.9879,14.9357,15.3246,64154.21681593,0
+IIIN.US,D,20150114,000000,15.0157,15.6921,15.0157,15.6205,27653.735938901,0
+IIIN.US,D,20150115,000000,16.3489,17.083,15.5851,15.7731,270772.08908793,0
+IIIN.US,D,20150116,000000,15.7377,16.4978,15.7005,15.9442,108827.53799299,0
+IIIN.US,D,20150120,000000,16.3146,16.3146,14.984,15.1375,96704.778163421,0
+IIIN.US,D,20150121,000000,15.0381,15.1534,14.316,14.3951,194997.0477949,0
+IIIN.US,D,20150122,000000,14.4175,14.4816,13.4313,14.2034,475130.71486985,0
+IIIN.US,D,20150123,000000,14.2472,14.6659,13.9783,14.4388,163658.86991117,0
+IIIN.US,D,20150126,000000,14.4965,14.9292,14.1012,14.851,75978.180011695,0
+IIIN.US,D,20150127,000000,14.7375,14.9292,14.3951,14.6734,68194.420220428,0
+IIIN.US,D,20150128,000000,14.6808,15.5991,14.4035,15.1375,157873.17825743,0
+IIIN.US,D,20150129,000000,14.9999,15.6865,14.9999,15.6651,98771.634015203,0
+IIIN.US,D,20150130,000000,15.5349,15.6437,14.6659,14.7095,243317.19263556,0
+IIIN.US,D,20150202,000000,14.811,15.305,14.5877,15.1599,121671.4940142,0
+IIIN.US,D,20150203,000000,15.2474,15.788,15.1246,15.2325,162216.47752787,0
+IIIN.US,D,20150204,000000,15.1599,15.332,14.9292,14.972,100588.05959477,0
+IIIN.US,D,20150205,000000,15.0659,15.2325,14.851,15.0892,76012.573868822,0
+IIIN.US,D,20150206,000000,15.1375,15.3246,15.0818,15.1599,177213.27404369,0
+IIIN.US,D,20150209,000000,15.1673,15.3246,14.811,14.8222,110365.58829143,0
+IIIN.US,D,20150210,000000,14.972,14.972,14.4751,14.7608,81285.58208975,0
+IIIN.US,D,20150211,000000,14.6808,15.2697,14.6808,15.0818,69684.104157281,0
+IIIN.US,D,20150212,000000,15.226,15.5432,15.1107,15.4279,135427.96205734,0
+IIIN.US,D,20150213,000000,15.4623,15.8456,15.3386,15.7805,50893.235277037,0
+IIIN.US,D,20150217,000000,16.1629,16.1629,15.6651,15.8176,66529.542573829,0
+IIIN.US,D,20150218,000000,15.7731,16.0688,15.52,15.5991,39687.286701539,0
+IIIN.US,D,20150219,000000,15.6131,15.7517,15.3999,15.5507,47322.722983943,0
+IIIN.US,D,20150220,000000,15.5786,15.6131,15.0818,15.4837,56657.430770073,0
+IIIN.US,D,20150223,000000,15.3386,15.5935,15.1972,15.5571,90252.705527826,0
+IIIN.US,D,20150224,000000,15.5005,15.9024,15.399,15.412,47665.586747187,0
+IIIN.US,D,20150225,000000,15.3768,15.5786,15.2622,15.4688,39621.72341139,0
+IIIN.US,D,20150226,000000,15.5005,16.0467,15.305,15.8093,80281.711384829,0
+IIIN.US,D,20150227,000000,15.7647,15.8736,15.4204,15.6354,95040.975324857,0
+IIIN.US,D,20150302,000000,15.6354,15.8176,15.4772,15.6437,49009.096791247,0
+IIIN.US,D,20150303,000000,15.5432,15.5935,15.1246,15.4623,45541.766069536,0
+IIIN.US,D,20150304,000000,15.3125,15.4688,14.9516,15.3125,56650.981921862,0
+IIIN.US,D,20150305,000000,15.3386,15.4911,15.1375,15.2622,46650.967961913,0
+IIIN.US,D,20150306,000000,15.1246,15.3125,15.0297,15.0958,55813.706462404,0
+IIIN.US,D,20150309,000000,15.1673,15.4837,15.0082,15.305,48042.84436756,0
+IIIN.US,D,20150310,000000,15.1319,15.1319,14.6575,14.6734,34569.050837688,0
+IIIN.US,D,20150311,000000,14.651,14.716,14.4751,14.4965,38822.066233165,0
+IIIN.US,D,20150312,000000,14.651,14.8798,14.4333,14.6277,64468.060762222,0
+IIIN.US,D,20150313,000000,14.6147,14.8371,14.4026,14.7897,57675.273979454,0
+IIIN.US,D,20150316,000000,14.7095,15.1116,14.4686,14.9803,125053.91490112,0
+IIIN.US,D,20150317,000000,14.8947,15.1116,14.5552,14.9301,68350.267385539,0
+IIIN.US,D,20150318,000000,14.9367,15.5079,14.7459,15.3246,35352.585895383,0
+IIIN.US,D,20150319,000000,15.2194,15.4139,15.1534,15.2911,49633.560259726,0
+IIIN.US,D,20150320,000000,15.3628,15.7089,15.3628,15.5581,69320.819041368,0
+IIIN.US,D,20150323,000000,15.5442,15.8605,14.504,15.8056,45751.353636409,0
+IIIN.US,D,20150324,000000,15.8605,16.1946,15.2483,16.0996,66687.53935501,0
+IIIN.US,D,20150325,000000,16.4206,16.4206,14.9367,15.0306,43948.900561299,0
+IIIN.US,D,20150326,000000,14.9441,14.9441,14.5701,14.6808,61417.755558187,0
+IIIN.US,D,20150327,000000,14.7244,14.9227,14.5403,14.9022,53797.366588279,0
+IIIN.US,D,20150330,000000,14.9301,15.573,14.9301,15.5516,81383.389620958,0
+IIIN.US,D,20150331,000000,15.4484,15.6595,15.3544,15.6009,33013.803610683,0
+IIIN.US,D,20150401,000000,15.5795,15.8829,15.3693,15.8745,70152.720460649,0
+IIIN.US,D,20150402,000000,15.8111,16.121,15.775,16.0196,64331.560141746,0
+IIIN.US,D,20150406,000000,15.9321,16.4774,15.7023,16.2382,51297.363098291,0
+IIIN.US,D,20150407,000000,16.2317,16.2317,15.0445,15.1042,55536.405989309,0
+IIIN.US,D,20150408,000000,14.9803,15.1171,14.6147,15.0669,40759.945120717,0
+IIIN.US,D,20150409,000000,15.1042,15.226,14.5701,15.1683,30391.272004677,0
+IIIN.US,D,20150410,000000,15.2985,15.2985,15.0753,15.1823,48108.407657709,0
+IIIN.US,D,20150413,000000,15.3246,15.4437,15.1683,15.1767,55733.09585976,0
+IIIN.US,D,20150414,000000,15.1468,15.6725,15.0082,15.4213,46308.104198669,0
+IIIN.US,D,20150415,000000,15.4288,15.7824,15.3693,15.5581,40899.6701653,0
+IIIN.US,D,20150416,000000,14.2537,15.3628,14.2463,15.2985,96820.857431227,0
+IIIN.US,D,20150417,000000,14.8371,15.3479,14.7897,15.0008,91361.907420203,0
+IIIN.US,D,20150420,000000,15.1319,15.7963,15.1319,15.573,41529.507673956,0
+IIIN.US,D,20150421,000000,15.6084,15.6084,15.039,15.2985,46423.10865844,0
+IIIN.US,D,20150422,000000,15.3181,15.5581,14.9022,15.4437,47363.565689282,0
+IIIN.US,D,20150423,000000,15.4568,15.8381,15.1823,15.7963,56980.947988683,0
+IIIN.US,D,20150424,000000,15.7535,16.0494,15.4437,15.8894,54011.253387292,0
+IIIN.US,D,20150427,000000,15.9982,16.402,15.5944,15.6809,45751.353636409,0
+IIIN.US,D,20150428,000000,15.7089,16.1638,15.4856,15.6725,55454.720578631,0
+IIIN.US,D,20150429,000000,15.5154,15.8605,15.2846,15.3544,106056.68287812,0
+IIIN.US,D,20150430,000000,15.1683,15.2483,14.3374,14.6147,94689.513097331,0
+IIIN.US,D,20150501,000000,14.6277,14.9367,14.4751,14.8798,43536.174275764,0
+IIIN.US,D,20150504,000000,14.9803,15.1534,14.4965,14.584,49774.360112343,0
+IIIN.US,D,20150505,000000,14.5701,14.73,14.4751,14.6147,65159.162328886,0
+IIIN.US,D,20150506,000000,14.6659,14.9022,14.4965,14.7897,74924.868137151,0
+IIIN.US,D,20150507,000000,14.7375,14.8371,14.4816,14.5105,35594.417703314,0
+IIIN.US,D,20150508,000000,14.7608,14.7757,14.5254,14.5329,48663.008603897,0
+IIIN.US,D,20150511,000000,14.5552,14.73,14.4751,14.5254,63911.310199963,0
+IIIN.US,D,20150512,000000,14.4816,14.6575,14.1886,14.5105,61127.557388671,0
+IIIN.US,D,20150513,000000,14.6957,14.8175,14.4463,14.6212,42702.123240411,0
+IIIN.US,D,20150514,000000,14.7897,15.2762,14.7897,15.2632,30644.926700996,0
+IIIN.US,D,20150515,000000,15.2483,15.2483,14.6063,14.7095,44883.983551965,0
+IIIN.US,D,20150518,000000,14.6873,14.9877,14.5924,14.8222,51697.191687403,0
+IIIN.US,D,20150519,000000,14.9729,14.9729,14.5701,14.7459,51312.410410784,0
+IIIN.US,D,20150520,000000,14.865,14.9877,14.6873,14.9162,26342.470135898,0
+IIIN.US,D,20150521,000000,14.9729,15.0445,14.7095,14.7897,76391.981105265,0
+IIIN.US,D,20150522,000000,14.811,15.0306,14.5105,14.6277,33827.433293367,0
+IIIN.US,D,20150526,000000,14.4816,14.6734,14.424,14.5189,65722.361739357,0
+IIIN.US,D,20150527,000000,14.584,14.851,14.4175,14.8175,33412.55739176,0
+IIIN.US,D,20150528,000000,14.5924,14.6659,14.4965,14.6147,33360.966606069,0
+IIIN.US,D,20150529,000000,14.5701,14.73,14.2537,14.3151,40482.644647623,0
+IIIN.US,D,20150601,000000,14.4891,14.9022,14.0128,14.8371,73373.920142288,0
+IIIN.US,D,20150602,000000,14.7897,15.0008,14.4965,14.8585,59054.252688677,0
+IIIN.US,D,20150603,000000,14.7608,15.0753,14.6361,15.0445,26342.470135898,0
+IIIN.US,D,20150604,000000,14.865,14.9162,14.4463,14.5105,23710.265257575,0
+IIIN.US,D,20150605,000000,14.4463,14.5924,14.4026,14.4388,142387.34408558,0
+IIIN.US,D,20150608,000000,14.4388,14.5626,14.424,14.4686,52265.765138049,0
+IIIN.US,D,20150609,000000,14.2742,14.424,14.1914,14.2463,36977.695644679,0
+IIIN.US,D,20150610,000000,14.3672,14.6584,14.2742,14.5933,76912.188194326,0
+IIIN.US,D,20150611,000000,14.5933,14.8594,14.5933,14.6817,32191.575463719,0
+IIIN.US,D,20150612,000000,14.73,14.7617,14.571,14.6007,31559.588338993,0
+IIIN.US,D,20150615,000000,14.5933,14.6157,14.3085,14.4463,59665.818460734,0
+IIIN.US,D,20150616,000000,14.4463,14.4975,14.1077,14.116,45820.141350666,0
+IIIN.US,D,20150617,000000,14.2537,14.2537,13.2535,13.3623,66864.882680825,0
+IIIN.US,D,20150618,000000,13.3056,13.7271,13.3056,13.4498,69628.214139449,0
+IIIN.US,D,20150619,000000,13.4945,13.5736,13.2535,13.2684,137879.59918575,0
+IIIN.US,D,20150622,000000,13.3921,13.4582,13.1121,13.2321,99118.797010589,0
+IIIN.US,D,20150623,000000,13.2982,13.7551,13.2907,13.7551,70151.645652614,0
+IIIN.US,D,20150624,000000,13.7978,13.7978,13.2181,13.3782,191865.0571802,0
+IIIN.US,D,20150625,000000,13.3921,13.8982,13.3921,13.8127,36544.548006474,0
+IIIN.US,D,20150626,000000,13.9485,14.2463,13.5019,14.1746,160439.8198456,0
+IIIN.US,D,20150629,000000,14.0648,14.2937,13.2535,13.3187,98010.669926248,0
+IIIN.US,D,20150630,000000,13.5736,13.7838,13.2758,13.5094,131579.07448312,0
+IIIN.US,D,20150701,000000,13.6033,13.6033,13.1549,13.2982,49418.598652677,0
+IIIN.US,D,20150702,000000,13.2684,13.3336,13.1615,13.1689,33914.492744222,0
+IIIN.US,D,20150706,000000,13.0675,13.3996,12.9242,13.1764,43884.412079183,0
+IIIN.US,D,20150707,000000,13.2452,13.2452,12.8302,13.1046,47065.843863519,0
+IIIN.US,D,20150708,000000,12.966,13.0962,12.6934,12.8804,32116.338901251,0
+IIIN.US,D,20150709,000000,13.1689,13.1689,12.672,12.966,43052.510659902,0
+IIIN.US,D,20150710,000000,13.1549,13.1764,12.8655,12.9744,31702.537807681,0
+IIIN.US,D,20150713,000000,13.1764,13.2758,13.0321,13.2386,46928.268435006,0
+IIIN.US,D,20150714,000000,13.2535,13.3549,13.1837,13.2321,33230.914833804,0
+IIIN.US,D,20150715,000000,13.2535,13.3187,12.7372,12.8302,34402.455592224,0
+IIIN.US,D,20150716,000000,12.8162,13.7624,12.5334,13.0907,84717.444146297,0
+IIIN.US,D,20150717,000000,13.1475,13.1837,12.8367,12.8506,41945.458383596,0
+IIIN.US,D,20150720,000000,12.8655,12.9447,12.3799,12.6934,84169.292048321,0
+IIIN.US,D,20150721,000000,12.6432,12.9242,12.4673,12.6358,45958.791587213,0
+IIIN.US,D,20150722,000000,12.5697,13.0024,12.5417,12.9744,114622.90291904,0
+IIIN.US,D,20150723,000000,12.9372,12.9372,12.6794,12.8302,118635.16131462,0
+IIIN.US,D,20150724,000000,12.779,12.8209,11.8989,11.9258,129292.95779215,0
+IIIN.US,D,20150727,000000,11.9184,12.1882,11.8533,12.1668,157118.66301669,0
+IIIN.US,D,20150728,000000,12.2152,12.2152,11.817,12.0505,62018.573249891,0
+IIIN.US,D,20150729,000000,11.9482,12.1241,11.8896,11.9482,77940.779484058,0
+IIIN.US,D,20150730,000000,11.8319,11.8681,11.5881,11.7574,79735.708902922,0
+IIIN.US,D,20150731,000000,11.7882,12.1306,11.6998,11.8031,44709.864650255,0
+IIIN.US,D,20150803,000000,11.7295,11.9258,11.3434,11.4848,82594.698276682,0
+IIIN.US,D,20150804,000000,11.4495,11.7732,11.1825,11.63,143832.96089299,0
+IIIN.US,D,20150805,000000,11.7091,11.8989,11.603,11.6998,77660.254586858,0
+IIIN.US,D,20150806,000000,11.7425,11.9668,11.4421,11.8821,80090.395554554,0
+IIIN.US,D,20150807,000000,11.7882,12.2673,11.7882,12.2311,52049.728722964,0
+IIIN.US,D,20150810,000000,12.2803,12.8209,12.2311,12.7669,82087.388884045,0
+IIIN.US,D,20150811,000000,12.5204,12.8162,11.4793,12.7232,68931.738532608,0
+IIIN.US,D,20150812,000000,12.5055,12.8162,12.4097,12.6432,73093.395245088,0
+IIIN.US,D,20150813,000000,12.6059,13.0395,12.6059,12.9297,114340.22840577,0
+IIIN.US,D,20150814,000000,12.8804,13.1046,12.7232,13.0321,59942.044125792,0
+IIIN.US,D,20150817,000000,12.952,13.1837,12.779,13.0395,43052.510659902,0
+IIIN.US,D,20150818,000000,12.9372,13.0321,12.672,12.7949,42496.834905678,0
+IIIN.US,D,20150819,000000,12.8014,13.0451,12.7585,12.9372,38761.876983191,0
+IIIN.US,D,20150820,000000,12.8209,13.0321,12.7232,12.7232,92195.958455555,0
+IIIN.US,D,20150821,000000,12.431,13.0815,12.431,13.0024,238239.79947705,0
+IIIN.US,D,20150824,000000,12.3222,12.5585,11.8533,12.0961,157493.77102099,0
+IIIN.US,D,20150825,000000,12.8079,12.8079,11.6793,11.7518,60077.469938233,0
+IIIN.US,D,20150826,000000,12.0356,12.7232,11.7732,12.2803,133310.59022791,0
+IIIN.US,D,20150827,000000,12.2803,12.3148,11.9911,12.3148,102300.22879492,0
+IIIN.US,D,20150828,000000,12.3017,12.431,12.2515,12.3288,34606.669118922,0
+IIIN.US,D,20150831,000000,12.2311,12.7148,12.0067,12.5055,88041.825399321,0
+IIIN.US,D,20150901,000000,12.2803,12.4673,11.9845,12.1082,118635.16131462,0
+IIIN.US,D,20150902,000000,12.2943,12.8162,11.9631,12.5697,51082.40149124,0
+IIIN.US,D,20150903,000000,12.6868,12.7865,12.3426,12.3799,44709.864650255,0
+IIIN.US,D,20150904,000000,12.1882,12.5204,12.1882,12.4235,34192.868025351,0
+IIIN.US,D,20150908,000000,12.6358,13.1764,12.6358,12.7865,53154.6313832,0
+IIIN.US,D,20150909,000000,12.966,12.9968,12.7232,12.7669,50714.817143186,0
+IIIN.US,D,20150910,000000,12.6794,13.0116,12.6794,12.8804,51789.625178434,0
+IIIN.US,D,20150911,000000,12.7669,12.952,12.7148,12.8935,35928.683002277,0
+IIIN.US,D,20150914,000000,12.8655,12.8935,12.5985,12.6647,134744.38414692,0
+IIIN.US,D,20150915,000000,12.6647,12.7232,12.5538,12.6143,47816.059872122,0
+IIIN.US,D,20150916,000000,12.6647,12.6647,12.5111,12.6647,18382.441826851,0
+IIIN.US,D,20150917,000000,12.592,12.7148,12.4664,12.5837,67488.271341269,0
+IIIN.US,D,20150918,000000,12.3641,13.0116,12.2506,12.3008,99916.304572742,0
+IIIN.US,D,20150921,000000,12.4004,12.4004,11.7937,11.8886,59146.686179708,0
+IIIN.US,D,20150922,000000,11.7649,11.9398,11.5137,11.7342,75869.624400135,0
+IIIN.US,D,20150923,000000,11.6579,11.7342,11.0503,11.0791,128903.87728338,0
+IIIN.US,D,20150924,000000,10.9917,11.0652,10.801,10.8522,233825.56287628,0
+IIIN.US,D,20150925,000000,11.0057,11.0057,10.5721,10.7015,137505.56598947,0
+IIIN.US,D,20150928,000000,10.7321,11.0857,10.6707,10.9917,85783.653717265,0
+IIIN.US,D,20150929,000000,10.9992,11.643,10.9396,11.5342,58869.385706614,0
+IIIN.US,D,20150930,000000,11.684,11.684,11.469,11.6356,103370.73759803,0
+IIIN.US,D,20151001,000000,11.5714,11.7937,11.3174,11.6505,76836.951631858,0
+IIIN.US,D,20151002,000000,11.5342,11.6505,11.3611,11.6505,36072.707279,0
+IIIN.US,D,20151005,000000,11.7128,12.1742,11.7128,12.0132,62411.952990792,0
+IIIN.US,D,20151006,000000,12.0132,12.3054,11.9836,12.137,69648.635492118,0
+IIIN.US,D,20151007,000000,12.2078,12.7865,12.2078,12.7865,45053.803221534,0
+IIIN.US,D,20151008,000000,12.9818,13.0759,12.7372,12.8209,89554.080304914,0
+IIIN.US,D,20151009,000000,12.9297,13.0265,12.672,12.9242,30681.470174194,0
+IIIN.US,D,20151012,000000,12.966,12.966,12.7669,12.8162,28015.94624678,0
+IIIN.US,D,20151013,000000,12.8079,12.887,12.6498,12.8209,36485.433564535,0
+IIIN.US,D,20151014,000000,12.8079,13.1484,12.7949,12.9447,65088.224998561,0
+IIIN.US,D,20151015,000000,12.9372,13.2461,12.873,13.1977,80293.534273216,0
+IIIN.US,D,20151016,000000,13.1698,13.2126,12.9447,13.1559,158235.3885653,0
+IIIN.US,D,20151019,000000,13.0265,13.2684,12.9595,13.1624,88292.255671533,0
+IIIN.US,D,20151020,000000,13.1344,13.2982,13.0265,13.1847,49196.11338938,0
+IIIN.US,D,20151021,000000,13.2396,13.3196,13.0823,13.113,61358.641116249,0
+IIIN.US,D,20151022,000000,13.2768,14.6976,12.873,14.6249,274869.25731831,0
+IIIN.US,D,20151023,000000,14.8566,15.4921,14.6323,15.0064,182834.52006804,0
+IIIN.US,D,20151026,000000,15.0278,15.0948,14.5226,14.6836,108485.74903777,0
+IIIN.US,D,20151027,000000,14.772,14.8696,13.8648,14.0732,127834.44328832,0
+IIIN.US,D,20151028,000000,14.1542,15.1459,14.0732,15.0427,218071.02669561,0
+IIIN.US,D,20151029,000000,15.0501,15.5516,14.6976,15.5005,173850.19970139,0
+IIIN.US,D,20151030,000000,15.5581,15.9042,15.4353,15.4781,170808.49296164,0
+IIIN.US,D,20151102,000000,15.6809,15.9479,15.3684,15.5293,189238.22634204,0
+IIIN.US,D,20151103,000000,15.4353,15.6289,15.1962,15.4697,131285.65188949,0
+IIIN.US,D,20151104,000000,15.4428,15.5581,15.2037,15.4846,150515.04244812,0
+IIIN.US,D,20151105,000000,15.5442,15.9182,15.0725,15.8381,233690.13706383,0
+IIIN.US,D,20151106,000000,15.7666,16.3387,15.6809,16.2029,99226.277814113,0
+IIIN.US,D,20151109,000000,16.255,16.3601,15.6224,16.0865,132608.74058088,0
+IIIN.US,D,20151110,000000,15.9982,16.5686,15.9982,16.4169,87200.250707721,0
+IIIN.US,D,20151111,000000,16.4597,16.9258,16.2606,16.5909,115668.69113734,0
+IIIN.US,D,20151112,000000,16.4672,16.7361,16.1964,16.5034,87477.551180816,0
+IIIN.US,D,20151113,000000,16.3666,16.8318,16.2103,16.7592,113596.46124539,0
+IIIN.US,D,20151116,000000,16.6942,17.3519,16.6942,17.2514,137922.59150715,0
+IIIN.US,D,20151117,000000,17.3379,17.4943,16.803,17.2514,150079.74519385,0
+IIIN.US,D,20151118,000000,17.2514,17.5091,17.1007,17.4813,174265.07560301,0
+IIIN.US,D,20151119,000000,17.4291,17.7575,17.217,17.686,120784.77738512,0
+IIIN.US,D,20151120,000000,17.8014,18.2294,17.4878,17.5901,155053.95678098,0
+IIIN.US,D,20151123,000000,17.6273,17.8599,17.5026,17.5241,87062.67527921,0
+IIIN.US,D,20151124,000000,17.5315,18.0386,17.5315,17.8673,123959.76032125,0
+IIIN.US,D,20151125,000000,18.0236,18.6108,17.8673,18.3725,127552.84358308,0
+IIIN.US,D,20151127,000000,18.3725,18.6535,18.112,18.1484,46843.358600222,0
+IIIN.US,D,20151130,000000,18.0917,18.1567,17.6124,17.6562,179790.66371222,0
+IIIN.US,D,20151201,000000,17.686,18.3158,17.686,18.1855,110935.2365501,0
+IIIN.US,D,20151202,000000,18.1334,18.3186,17.378,17.444,123609.37290176,0
+IIIN.US,D,20151203,000000,17.5315,17.6199,16.9621,17.1007,100593.43363495,0
+IIIN.US,D,20151204,000000,17.1007,17.5762,16.5118,17.3724,87200.250707721,0
+IIIN.US,D,20151207,000000,17.3724,17.3724,16.7305,16.8383,99087.627577566,0
+IIIN.US,D,20151208,000000,16.5909,16.6951,16.2913,16.5332,73400.790343169,0
+IIIN.US,D,20151209,000000,16.8747,16.8988,16.028,16.1573,100163.51042085,0
+IIIN.US,D,20151210,000000,16.066,16.2187,15.9201,15.9973,84455.190985697,0
+IIIN.US,D,20151211,000000,15.6781,16.0196,15.5191,15.6549,119828.19823374,0
+IIIN.US,D,20151214,000000,15.6856,15.9275,15.2306,15.7005,124588.52302186,0
+IIIN.US,D,20151215,000000,15.7778,16.0884,15.4586,15.573,135266.74085206,0
+IIIN.US,D,20151216,000000,15.7311,16.3666,15.6409,16.309,135133.46465569,0
+IIIN.US,D,20151217,000000,16.3146,16.4486,16.1955,16.3517,100294.63700115,0
+IIIN.US,D,20151218,000000,16.2634,16.6699,16.1043,16.2717,247832.46119164,0
+IIIN.US,D,20151221,000000,16.3016,16.5416,15.7228,15.9666,73768.374691225,0
+IIIN.US,D,20151222,000000,16.0196,16.1192,15.7311,15.9814,43319.063052643,0
+IIIN.US,D,20151223,000000,16.1098,16.322,16.0959,16.241,64004.81849903,0
+IIIN.US,D,20151224,000000,16.2783,16.7389,16.2029,16.5481,28549.051032262,0
+IIIN.US,D,20151228,000000,16.4103,16.4103,16.0735,16.1266,45147.3115206,0
+IIIN.US,D,20151229,000000,16.1722,16.456,15.8447,16.1489,43485.658298107,0
+IIIN.US,D,20151230,000000,16.0735,16.3666,15.8354,15.8447,39311.103889203,0
+IIIN.US,D,20151231,000000,15.8354,16.1266,15.6103,15.8512,55944.833042704,0
+IIIN.US,D,20160104,000000,15.573,15.7684,15.3814,15.5953,114023.16003538,0
+IIIN.US,D,20160105,000000,15.6028,16.1489,15.5795,16.1425,85756.783516384,0
+IIIN.US,D,20160106,000000,15.867,16.1638,15.7684,16.0884,65170.985217274,0
+IIIN.US,D,20160107,000000,15.8148,16.0513,15.4288,15.4288,59516.420143834,0
+IIIN.US,D,20160108,000000,15.4818,15.8745,15.186,15.7545,124647.6374638,0
+IIIN.US,D,20160111,000000,15.8745,16.1425,15.5042,15.9814,144169.37580801,0
+IIIN.US,D,20160112,000000,16.08,16.08,15.3665,16.028,106726.28828408,0
+IIIN.US,D,20160113,000000,16.0355,16.1489,15.3358,15.4818,89124.157090815,0
+IIIN.US,D,20160114,000000,15.4586,15.4586,14.7942,14.8092,95574.080110339,0
+IIIN.US,D,20160115,000000,14.3579,15.0101,14.2015,14.919,111721.99603191,0
+IIIN.US,D,20160119,000000,14.9655,15.0482,14.5802,14.8166,82611.895205246,0
+IIIN.US,D,20160120,000000,14.6873,14.8594,14.1877,14.6258,95920.16829769,0
+IIIN.US,D,20160121,000000,15.1097,17.793,14.3951,17.3296,476023.88034714,0
+IIIN.US,D,20160122,000000,17.8004,17.8004,17.3231,17.3296,229606.94133792,0
+IIIN.US,D,20160125,000000,17.5026,17.9883,16.8458,16.9202,270981.67665482,0
+IIIN.US,D,20160126,000000,17.057,17.4645,16.9016,17.4645,240073.42198517,0
+IIIN.US,D,20160127,000000,17.4412,17.739,17.2636,17.6404,198148.38495425,0
+IIIN.US,D,20160128,000000,17.739,18.2972,17.4803,18.2339,223873.91527791,0
+IIIN.US,D,20160129,000000,18.2339,19.4667,18.1484,18.5568,219816.51494485,0
+IIIN.US,D,20160201,000000,18.488,18.995,18.1651,18.9373,233322.55271578,0
+IIIN.US,D,20160202,000000,18.7094,19.6397,18.6108,19.6026,159121.03038636,0
+IIIN.US,D,20160203,000000,19.7022,19.785,19.1234,19.5207,169158.66262753,0
+IIIN.US,D,20160204,000000,19.5207,19.7766,19.0573,19.1234,248724.55186088,0
+IIIN.US,D,20160205,000000,19.1086,19.3383,18.9578,19.1169,149142.51258711,0
+IIIN.US,D,20160208,000000,18.7718,18.9447,18.4572,18.756,131731.69722413,0
+IIIN.US,D,20160209,000000,18.4722,18.756,17.8767,18.1176,132711.92215228,0
+IIIN.US,D,20160210,000000,18.3168,18.3457,17.9632,18.1334,204494.05159436,0
+IIIN.US,D,20160211,000000,17.8459,18.3521,17.7846,18.1484,194575.72304509,0
+IIIN.US,D,20160212,000000,18.3893,18.8173,18.2107,18.6787,71702.593647477,0
+IIIN.US,D,20160216,000000,18.9671,19.4601,18.8843,19.3764,190890.20629222,0
+IIIN.US,D,20160217,000000,19.5728,20.0892,19.5728,19.7626,175455.96290606,0
+IIIN.US,D,20160218,000000,19.7477,19.876,19.2844,19.6026,150257.08851967,0
+IIIN.US,D,20160219,000000,19.3839,19.6193,18.7791,19.0927,177310.00676686,0
+IIIN.US,D,20160222,000000,19.3383,19.4314,19.1169,19.2621,157417.45965049,0
+IIIN.US,D,20160223,000000,19.2695,19.6789,18.6257,19.1941,79232.698742427,0
+IIIN.US,D,20160224,000000,19.0498,19.5123,18.7791,19.4825,87072.348551526,0
+IIIN.US,D,20160225,000000,19.4527,19.7161,19.2621,19.5877,169598.25911396,0
+IIIN.US,D,20160226,000000,19.6239,19.8798,19.3764,19.6026,82179.822375077,0
+IIIN.US,D,20160229,000000,19.5505,20.4679,19.3243,19.8389,232022.03499313,0
+IIIN.US,D,20160301,000000,19.9301,20.2623,19.6705,19.7701,157968.83617257,0
+IIIN.US,D,20160302,000000,19.0193,20.572,19.0193,20.4539,235692.50443351,0
+IIIN.US,D,20160303,000000,20.572,20.7172,19.6929,19.9682,245620.5062551,0
+IIIN.US,D,20160304,000000,20.1181,20.2678,19.7022,19.8072,192544.33585847,0
+IIIN.US,D,20160307,000000,19.7923,20.0743,19.6705,19.7161,134027.48718741,0
+IIIN.US,D,20160308,000000,19.5207,20.1785,19.3532,19.8919,151384.56214863,0
+IIIN.US,D,20160309,000000,19.9301,20.0966,19.6481,19.8305,108866.23108225,0
+IIIN.US,D,20160310,000000,19.9301,19.997,19.2761,19.5495,120080.77812203,0
+IIIN.US,D,20160311,000000,19.7701,20.1041,19.4564,19.8984,76081.361583078,0
+IIIN.US,D,20160314,000000,19.9375,20.1041,19.6109,19.6239,108184.80278791,0
+IIIN.US,D,20160315,000000,19.6705,20.278,19.4156,20.0892,195024.99280382,0
+IIIN.US,D,20160316,000000,19.9747,20.6493,19.9747,20.3777,258562.26980752,0
+IIIN.US,D,20160317,000000,20.4762,21.4168,20.4762,21.2048,320545.37439225,0
+IIIN.US,D,20160318,000000,21.3778,21.7648,21.2409,21.6207,401347.29286613,0
+IIIN.US,D,20160321,000000,21.4996,22.1918,21.4996,22.1685,297769.1173173,0
+IIIN.US,D,20160322,000000,22.1918,22.6506,21.8765,22.3947,358725.78022838,0
+IIIN.US,D,20160323,000000,22.3947,22.6822,21.7565,21.8188,228110.80855287,0
+IIIN.US,D,20160324,000000,21.6355,21.9798,21.3638,21.7946,261527.66517677,0
+IIIN.US,D,20160328,000000,21.8485,22.2356,21.7713,22.0765,125144.19877609,0
+IIIN.US,D,20160329,000000,22.0765,23.1306,21.99,23.0999,281516.94501631,0
+IIIN.US,D,20160330,000000,23.3046,24.3123,23.1539,23.7829,516178.70854402,0
+IIIN.US,D,20160331,000000,23.7354,23.7829,23.1157,23.1911,206561.98225417,0
+IIIN.US,D,20160401,000000,22.3351,22.752,20.5041,21.9928,607145.08660724,0
+IIIN.US,D,20160404,000000,21.3927,22.0011,21.3927,21.5741,175615.03449526,0
+IIIN.US,D,20160405,000000,21.4765,22.0392,21.2866,21.7118,104951.78021788,0
+IIIN.US,D,20160406,000000,21.6587,22.1918,21.5294,22.0681,132624.86270141,0
+IIIN.US,D,20160407,000000,21.8793,22.1072,21.8114,22.0458,120805.1987378,0
+IIIN.US,D,20160408,000000,22.1314,22.4106,22.0086,22.1844,122376.56808533,0
+IIIN.US,D,20160411,000000,22.1221,22.5147,21.8346,22.2291,171845.68271565,0
+IIIN.US,D,20160412,000000,22.2431,22.7603,22.1221,22.6822,264037.34193907,0
+IIIN.US,D,20160413,000000,22.7603,23.3883,22.6357,23.381,169994.86327896,0
+IIIN.US,D,20160414,000000,23.2897,23.6675,22.9725,23.6609,166335.14191894,0
+IIIN.US,D,20160415,000000,23.5344,23.7977,23.139,23.2284,140349.50805075,0
+IIIN.US,D,20160418,000000,23.1911,23.7829,23.1083,23.4042,118010.69784614,0
+IIIN.US,D,20160419,000000,23.5567,24.0192,23.2433,23.981,142243.31980885,0
+IIIN.US,D,20160420,000000,24.0824,24.2369,23.8126,24.1187,162284.19043408,0
+IIIN.US,D,20160421,000000,23.7736,24.3588,21.6011,21.7565,366849.17935877,0
+IIIN.US,D,20160422,000000,21.7648,22.9102,21.7648,22.8283,325833.42992567,0
+IIIN.US,D,20160425,000000,22.7985,22.7985,21.4616,21.5592,267077.97387079,0
+IIIN.US,D,20160426,000000,21.6736,22.471,21.3852,22.4106,207673.33376262,0
+IIIN.US,D,20160427,000000,22.364,22.364,22.0011,22.0616,205133.56237533,0
+IIIN.US,D,20160428,000000,21.8858,22.175,21.5824,21.8114,277723.94745992,0
+IIIN.US,D,20160429,000000,21.9164,22.1685,21.6123,21.9928,153379.40586206,0
+IIIN.US,D,20160502,000000,22.1685,22.2431,21.8346,22.2207,281360.02304317,0
+IIIN.US,D,20160503,000000,22.2431,22.2431,21.281,21.3099,495625.15448597,0
+IIIN.US,D,20160504,000000,21.2409,21.4849,20.893,21.3025,157677.56319502,0
+IIIN.US,D,20160505,000000,21.1656,21.9779,21.0949,21.6736,185885.9000801,0
+IIIN.US,D,20160506,000000,21.5229,21.6885,21.228,21.6355,162889.30735793,0
+IIIN.US,D,20160509,000000,21.6355,21.7006,20.6493,20.801,180949.30677421,0
+IIIN.US,D,20160510,000000,20.7637,21.0149,20.5274,20.8995,228552.55465535,0
+IIIN.US,D,20160511,000000,20.801,21.1359,20.278,20.3003,155003.44080332,0
+IIIN.US,D,20160512,000000,20.4464,20.6874,20.3925,20.5135,130700.95631832,0
+IIIN.US,D,20160513,000000,20.5135,20.8129,20.1487,20.4166,88326.649528661,0
+IIIN.US,D,20160516,000000,20.3702,20.5571,20.0603,20.0892,109784.11714436,0
+IIIN.US,D,20160517,000000,20.0054,20.1552,19.3681,19.6026,107635.57588189,0
+IIIN.US,D,20160518,000000,19.5803,20.0659,19.3523,20.0371,289859.6049859,0
+IIIN.US,D,20160519,000000,19.9525,20.2278,19.2695,19.5877,191043.90384126,0
+IIIN.US,D,20160520,000000,19.7022,20.0845,19.6826,20.051,142230.42211243,0
+IIIN.US,D,20160523,000000,19.8919,20.225,19.6631,20.0371,84167.142432251,0
+IIIN.US,D,20160524,000000,20.051,20.8847,20.051,20.4687,115395.68989638,0
+IIIN.US,D,20160525,000000,20.439,20.5423,20.278,20.5041,112577.54322796,0
+IIIN.US,D,20160526,000000,20.5813,20.6874,20.3702,20.5274,45089.271886697,0
+IIIN.US,D,20160527,000000,20.5729,20.6651,20.3544,20.5953,57590.364144668,0
+IIIN.US,D,20160531,000000,20.5953,21.3415,20.4623,21.0308,136359.8206239,0
+IIIN.US,D,20160601,000000,20.893,21.3099,20.5571,21.2409,91673.601750425,0
+IIIN.US,D,20160602,000000,21.1284,21.1889,20.7637,20.9451,79744.307367204,0
+IIIN.US,D,20160603,000000,20.9451,21.0995,20.7032,20.9396,62388.307214016,0
+IIIN.US,D,20160606,000000,21,21,20.6409,20.839,140820.27397018,0
+IIIN.US,D,20160607,000000,20.9228,21.2866,20.7181,21.1359,147868.86506534,0
+IIIN.US,D,20160608,000000,21.2132,21.7759,21.0679,21.7657,145562.32702169,0
+IIIN.US,D,20160609,000000,21.6811,21.8271,21.4765,21.7806,95739.600547767,0
+IIIN.US,D,20160610,000000,21.5387,21.6969,21.3025,21.6364,103174.04772758,0
+IIIN.US,D,20160613,000000,21.5303,21.7155,21.2196,21.3025,91213.583911338,0
+IIIN.US,D,20160614,000000,21.1731,21.6057,21.0084,21.3927,128511.57235052,0
+IIIN.US,D,20160615,000000,21.508,21.6969,21.228,21.5453,116696.20761904,0
+IIIN.US,D,20160616,000000,21.3703,21.8635,21.0995,21.8123,96504.863868865,0
+IIIN.US,D,20160617,000000,21.8868,22.0691,21.6057,21.7657,113441.68888831,0
+IIIN.US,D,20160620,000000,22.0254,22.3957,21.7193,21.7193,78113.823577733,0
+IIIN.US,D,20160621,000000,21.7806,21.7806,21.0995,21.2132,109140.30713125,0
+IIIN.US,D,20160622,000000,21.2941,21.4317,21.1359,21.1815,111821.95317918,0
+IIIN.US,D,20160623,000000,21.4168,21.5005,21.1061,21.3703,180575.27357794,0
+IIIN.US,D,20160624,000000,20.3777,21.6699,19.503,20.9228,245922.527313,0
+IIIN.US,D,20160627,000000,20.679,20.8241,20.2771,20.292,185013.15595549,0
+IIIN.US,D,20160628,000000,20.4679,20.7861,20.2436,20.4241,92481.85739293,0
+IIIN.US,D,20160629,000000,20.6642,20.9851,20.4679,20.8698,169715.41318979,0
+IIIN.US,D,20160630,000000,20.853,21.7193,20.853,21.7127,126105.0771596,0
+IIIN.US,D,20160701,000000,21.7434,22.1613,21.7127,21.8271,142495.89969714,0
+IIIN.US,D,20160705,000000,21.7955,22.0626,21.5154,21.7573,88842.557385581,0
+IIIN.US,D,20160706,000000,21.575,22.245,21.575,22.2226,117489.41594906,0
+IIIN.US,D,20160707,000000,22.336,22.5408,22.1806,22.3808,103995.20106651,0
+IIIN.US,D,20160708,000000,22.51,23.0283,22.51,22.7761,126979.97090029,0
+IIIN.US,D,20160711,000000,22.966,23.2832,22.966,23.26,96207.1420431,0
+IIIN.US,D,20160712,000000,23.2757,23.9308,23.2757,23.8694,102673.18718315,0
+IIIN.US,D,20160713,000000,23.9456,24.1727,23.6415,23.8005,151643.59088513,0
+IIIN.US,D,20160714,000000,24.0768,24.1429,23.6712,23.7317,116849.90516807,0
+IIIN.US,D,20160715,000000,23.9225,23.9493,23.3074,23.5912,134088.75124543,0
+IIIN.US,D,20160718,000000,23.606,23.9987,23.4684,23.6712,64972.145730754,0
+IIIN.US,D,20160719,000000,23.6712,23.7615,23.3372,23.5057,57255.024037671,0
+IIIN.US,D,20160720,000000,23.5446,23.9941,23.0283,23.9225,175124.9220312,0
+IIIN.US,D,20160721,000000,25.0537,27.0672,23.9345,25.6483,650698.45781158,0
+IIIN.US,D,20160722,000000,25.8083,27.029,25.746,26.3898,454954.41843217,0
+IIIN.US,D,20160725,000000,26.6661,26.7639,26.2595,26.4196,269307.12573589,0
+IIIN.US,D,20160726,000000,26.4596,26.6513,26.374,26.4596,323820.31447565,0
+IIIN.US,D,20160727,000000,26.5583,27.0978,26.52,26.7713,282798.11619433,0
+IIIN.US,D,20160728,000000,26.8234,26.8234,26.1181,26.2987,176301.8368298,0
+IIIN.US,D,20160729,000000,26.2362,26.5051,26.0568,26.4196,223978.17165734,0
+IIIN.US,D,20160801,000000,26.5815,26.9294,26.3136,26.8234,261395.46378843,0
+IIIN.US,D,20160802,000000,26.8085,27.0904,26.3665,26.4196,163880.28036643,0
+IIIN.US,D,20160803,000000,26.4196,26.5275,26.0186,26.2131,185524.76458026,0
+IIIN.US,D,20160804,000000,23.2163,26.3898,23.2163,25.8623,185685.98578555,0
+IIIN.US,D,20160805,000000,25.9897,26.4289,25.7991,26.4196,154659.50223203,0
+IIIN.US,D,20160808,000000,26.2679,26.5657,26.0419,26.2075,91718.743687904,0
+IIIN.US,D,20160809,000000,26.1982,26.4522,25.9507,26.0726,50799.726977971,0
+IIIN.US,D,20160810,000000,26.0055,26.1181,25.7162,25.9218,79076.851577316,0
+IIIN.US,D,20160811,000000,25.9135,26.2215,25.812,26.1907,91421.021862141,0
+IIIN.US,D,20160812,000000,26.1544,26.4829,25.8995,26.0419,129663.7665643,0
+IIIN.US,D,20160815,000000,26.0503,26.5107,26.0503,26.5107,101247.99172841,0
+IIIN.US,D,20160816,000000,26.3508,26.4196,25.9433,25.9433,168566.44340011,0
+IIIN.US,D,20160817,000000,25.9739,26.0642,25.6167,25.7228,102382.98901364,0
+IIIN.US,D,20160818,000000,25.7926,25.906,25.4064,25.7069,68673.784604149,0
+IIIN.US,D,20160819,000000,25.7228,25.7228,25.198,25.3497,130646.14110852,0
+IIIN.US,D,20160822,000000,25.3943,25.8148,25.118,25.8083,122970.93692882,0
+IIIN.US,D,20160823,000000,25.8232,26.2362,25.7767,26.0642,164308.05396447,0
+IIIN.US,D,20160824,000000,26.0642,26.4373,26.0083,26.3824,113669.54819178,0
+IIIN.US,D,20160825,000000,26.3508,26.5657,26.1591,26.414,75327.92115037,0
+IIIN.US,D,20160826,000000,26.6586,26.8438,26.2595,26.3824,123528.76229911,0
+IIIN.US,D,20160829,000000,26.1684,26.5015,25.839,26.2763,111694.05102299,0
+IIIN.US,D,20160830,000000,26.2763,26.5051,25.9507,26.3452,97863.421225418,0
+IIIN.US,D,20160831,000000,26.1097,26.1097,25.265,25.2892,138477.19245334,0
+IIIN.US,D,20160901,000000,25.4083,26.0744,25.0453,25.265,93814.619356639,0
+IIIN.US,D,20160902,000000,25.3273,25.6846,25.3049,25.6772,58819.944536992,0
+IIIN.US,D,20160906,000000,25.533,25.6018,25.1467,25.3347,80469.802790997,0
+IIIN.US,D,20160907,000000,25.3189,25.6251,25.3049,25.6092,195625.81049552,0
+IIIN.US,D,20160908,000000,25.4473,25.6846,25.3497,25.4083,64895.834360251,0
+IIIN.US,D,20160909,000000,25.3273,25.3273,25.0092,25.1467,162945.19737577,0
+IIIN.US,D,20160912,000000,24.9328,25.6929,24.7132,25.4632,369330.91111216,0
+IIIN.US,D,20160913,000000,25.3497,25.5785,24.9394,25.4408,464066.64095501,0
+IIIN.US,D,20160914,000000,25.3943,26.0428,25.2594,25.8679,147877.46352962,0
+IIIN.US,D,20160915,000000,25.8679,26.5973,25.8464,26.4596,240315.2537931,0
+IIIN.US,D,20160916,000000,26.521,26.521,26.214,26.4289,238924.45219549,0
+IIIN.US,D,20160919,000000,26.5899,26.9769,26.1917,26.3824,139482.1379663,0
+IIIN.US,D,20160920,000000,26.4056,26.7276,26.2912,26.6522,156883.28005696,0
+IIIN.US,D,20160921,000000,26.6903,27.3045,26.6485,27.1612,222450.86943925,0
+IIIN.US,D,20160922,000000,27.3928,27.6384,27.1221,27.1379,169267.2182391,0
+IIIN.US,D,20160923,000000,27.0848,27.4616,26.8774,26.8774,161013.76733643,0
+IIIN.US,D,20160926,000000,26.667,27.1146,26.2317,26.7118,131515.66080904,0
+IIIN.US,D,20160927,000000,26.7424,27.1547,26.521,27.1304,122358.29634872,0
+IIIN.US,D,20160928,000000,27.1379,28.126,27.0681,28.1101,224890.68367926,0
+IIIN.US,D,20160929,000000,28.1706,28.1706,27.3816,27.6989,177639.97283368,0
+IIIN.US,D,20160930,000000,27.8896,28.2943,27.5156,27.523,202552.94828271,0
+IIIN.US,D,20161003,000000,27.6235,27.7566,27.0076,27.2281,143992.03248219,0
+IIIN.US,D,20161004,000000,27.1379,27.4235,26.9154,26.9928,152303.52301878,0
+IIIN.US,D,20161005,000000,27.1686,27.1686,26.7583,26.7955,67903.147242875,0
+IIIN.US,D,20161006,000000,26.8336,26.9471,26.4903,26.8178,524351.54884404,0
+IIIN.US,D,20161007,000000,26.8839,27.0457,25.9591,25.9665,204662.7964559,0
+IIIN.US,D,20161010,000000,26.0195,27.1304,26.0195,26.2689,102919.31822323,0
+IIIN.US,D,20161011,000000,26.2996,26.2996,25.478,25.5785,98142.871314583,0
+IIIN.US,D,20161012,000000,25.5097,25.9442,25.3571,25.746,255266.90837145,0
+IIIN.US,D,20161013,000000,25.6325,25.6325,25.0929,25.3049,250203.48771739,0
+IIIN.US,D,20161014,000000,25.533,25.6399,25.1691,25.1915,97504.435341646,0
+IIIN.US,D,20161017,000000,25.2436,25.4083,24.9244,25.1533,205633.34811173,0
+IIIN.US,D,20161018,000000,25.3868,25.4408,24.9784,25.0147,190713.93777444,0
+IIIN.US,D,20161019,000000,25.1384,25.3189,24.7123,24.7347,151119.08456393,0
+IIIN.US,D,20161020,000000,18.8518,21.4047,17.1035,21.0782,1167137.2699001,0
+IIIN.US,D,20161021,000000,20.8502,21.1312,20.7358,21.0717,809585.18004625,0
+IIIN.US,D,20161024,000000,21.1312,21.3591,20.2715,20.4269,679974.07907566,0
+IIIN.US,D,20161025,000000,20.4045,20.4045,19.5123,19.7253,507000.92273103,0
+IIIN.US,D,20161026,000000,19.7635,19.9543,19.664,19.8696,491386.11159495,0
+IIIN.US,D,20161027,000000,19.932,19.9506,19.7775,19.8548,509871.73499318,0
+IIIN.US,D,20161028,000000,19.8853,20.5153,19.8621,19.9989,291803.93272167,0
+IIIN.US,D,20161031,000000,20.0063,20.5683,19.8548,20.4483,282560.58361854,0
+IIIN.US,D,20161101,000000,20.5376,20.8047,20.4567,20.6743,414204.14658377,0
+IIIN.US,D,20161102,000000,20.72,20.72,20.2957,20.3357,324327.62386828,0
+IIIN.US,D,20161103,000000,20.3357,20.6363,20.2203,20.2715,281664.19371714,0
+IIIN.US,D,20161104,000000,20.3646,20.5636,20.038,20.1515,274977.81292986,0
+IIIN.US,D,20161107,000000,20.5069,21.2465,20.4492,20.72,123627.64463835,0
+IIIN.US,D,20161108,000000,20.6827,21.549,20.024,21.3452,300274.49484747,0
+IIIN.US,D,20161109,000000,21.4196,23.4125,21.2829,23.2433,477184.67302521,0
+IIIN.US,D,20161110,000000,23.4973,25.4473,23.42,25.1831,563548.72308151,0
+IIIN.US,D,20161111,000000,25.1915,26.1693,24.864,25.7991,469395.53919377,0
+IIIN.US,D,20161114,000000,26.2224,26.4205,25.3711,25.4855,461401.11702759,0
+IIIN.US,D,20161115,000000,25.4557,26.147,25.2055,26.0055,402840.2012271,0
+IIIN.US,D,20161116,000000,25.9665,26.3908,25.9004,26.0335,284099.70872501,0
+IIIN.US,D,20161117,000000,26.134,26.4289,25.839,25.8539,173893.19202281,0
+IIIN.US,D,20161118,000000,25.9665,26.0335,25.3497,25.4632,246260.01703606,0
+IIIN.US,D,20161121,000000,25.4315,26.1023,25.2892,26.1023,238396.72145018,0
+IIIN.US,D,20161122,000000,26.08,27.844,26.0651,27.2281,657618.0719425,0
+IIIN.US,D,20161123,000000,27.3565,28.0273,27.1081,27.8059,424300.8932669,0
+IIIN.US,D,20161125,000000,29.8444,32.5398,29.4611,32.2755,2198583.2497743,0
+IIIN.US,D,20161128,000000,32.1155,32.4645,30.839,31.2112,3724974.0306481,0
+IIIN.US,D,20161129,000000,30.4807,31.2632,30.4054,30.4891,1317469.5949823,0
+IIIN.US,D,20161130,000000,30.4594,30.7014,29.6109,30.076,751496.10497322,0
+IIIN.US,D,20161201,000000,29.9561,30.5794,29.6844,30.2305,480622.98392998,0
+IIIN.US,D,20161202,000000,30.1087,30.2967,29.5671,29.8668,421660.08992429,0
+IIIN.US,D,20161205,000000,30.0611,30.7636,29.2368,29.5448,442303.9278573,0
+IIIN.US,D,20161206,000000,29.5448,29.6462,29.1289,29.4006,389082.65837592,0
+IIIN.US,D,20161207,000000,29.4453,29.5793,28.9987,29.4006,417245.85332353,0
+IIIN.US,D,20161208,000000,29.4164,29.729,29.2973,29.6909,380994.72791068,0
+IIIN.US,D,20161209,000000,29.9793,30.3235,29.4323,29.5988,427554.3371896,0
+IIIN.US,D,20161212,000000,30.1328,30.1728,29.4481,29.5272,349633.97905821,0
+IIIN.US,D,20161213,000000,29.783,29.8137,28.3102,28.7745,274086.79706863,0
+IIIN.US,D,20161214,000000,28.5149,29.4797,27.9818,28.099,315104.69611782,0
+IIIN.US,D,20161215,000000,28.0291,28.6005,27.9734,28.3018,308167.88505832,0
+IIIN.US,D,20161216,000000,28.4422,29.5438,28.1688,29.0164,518802.31495805,0
+IIIN.US,D,20161219,000000,28.7893,28.8368,28.1296,28.2162,336665.3453049,0
+IIIN.US,D,20161220,000000,28.4349,29.0321,27.9883,28.4116,283325.84693964,0
+IIIN.US,D,20161221,000000,28.3018,28.5548,28.1296,28.3418,227786.21652622,0
+IIIN.US,D,20161222,000000,28.3418,28.4349,27.9017,28.0841,190795.62318511,0
+IIIN.US,D,20161223,000000,28.0683,28.2088,27.8635,28.0534,114148.91257549,0
+IIIN.US,D,20161227,000000,28.1464,28.6805,27.5566,28.233,154254.29960275,0
+IIIN.US,D,20161228,000000,28.2719,28.9539,27.8784,28.2162,163035.48125073,0
+IIIN.US,D,20161229,000000,28.3567,28.6024,28.0366,28.2004,85305.364141579,0
+IIIN.US,D,20161230,000000,28.3185,28.4041,27.9017,28.0124,172393.83481363,0
+IIIN.US,D,20170103,000000,28.2943,28.6805,28.1148,28.2637,217758.25755736,0
+IIIN.US,D,20170104,000000,28.2563,29.1205,28.1296,28.9707,216821.02495062,0
+IIIN.US,D,20170105,000000,29.0164,29.0192,28.2004,28.38,148830.81825689,0
+IIIN.US,D,20170106,000000,28.5474,28.5865,28.0599,28.0757,192145.58207739,0
+IIIN.US,D,20170109,000000,28.1223,28.233,27.7213,27.8236,242041.39549771,0
+IIIN.US,D,20170110,000000,27.9576,28.593,27.8395,28.593,211155.71179683,0
+IIIN.US,D,20170111,000000,28.7279,28.7279,28.1929,28.6805,167229.38220427,0
+IIIN.US,D,20170112,000000,28.6024,28.6024,27.6505,28.0916,173423.5009114,0
+IIIN.US,D,20170113,000000,28.2004,28.593,28.1073,28.2637,187000.47601266,0
+IIIN.US,D,20170117,000000,28.2637,28.2785,27.2728,27.4281,301794.2734093,0
+IIIN.US,D,20170118,000000,27.4681,27.7677,27.1407,27.4124,303745.04999328,0
+IIIN.US,D,20170119,000000,26.2103,27.738,25.3226,26.8783,719745.20080395,0
+IIIN.US,D,20170120,000000,27.1006,27.1006,25.6772,25.9776,463242.26319198,0
+IIIN.US,D,20170123,000000,25.985,26.3954,25.6548,26.3127,395927.03594437,0
+IIIN.US,D,20170124,000000,26.3908,27.6505,26.2103,27.5398,322935.74746264,0
+IIIN.US,D,20170125,000000,27.8933,28.4758,27.3434,28.3102,431851.41971452,0
+IIIN.US,D,20170126,000000,28.4674,28.8275,27.9734,28.7195,265192.76057696,0
+IIIN.US,D,20170127,000000,28.6414,29.248,28.0757,29.2238,263577.32409999,0
+IIIN.US,D,20170130,000000,29.1131,29.1755,27.9529,28.8061,264237.25623363,0
+IIIN.US,D,20170131,000000,28.593,29.1438,28.3958,29.1131,252657.27446187,0
+IIIN.US,D,20170201,000000,29.0973,29.663,29.0648,29.6156,427983.18559565,0
+IIIN.US,D,20170202,000000,29.5438,30.2845,29.248,30.2445,407137.28375202,0
+IIIN.US,D,20170203,000000,30.5961,30.731,29.9123,30.6762,410713.17008529,0
+IIIN.US,D,20170206,000000,30.5357,30.8111,29.8974,29.9449,272988.34325662,0
+IIIN.US,D,20170207,000000,29.8752,30.2045,28.9539,29.1289,201368.50982786,0
+IIIN.US,D,20170208,000000,29.0814,29.5597,28.4422,28.6638,131934.83594279,0
+IIIN.US,D,20170209,000000,28.6097,29.2788,28.2637,29.0973,177150.93517764,0
+IIIN.US,D,20170210,000000,29.2788,29.8519,29.0164,29.7272,161763.98334504,0
+IIIN.US,D,20170213,000000,29.8687,30.1449,29.1047,29.3104,210721.48935059,0
+IIIN.US,D,20170214,000000,29.0814,29.2163,28.6805,29.1131,131453.32194299,0
+IIIN.US,D,20170215,000000,28.994,29.7505,28.994,29.7346,96340.418239472,0
+IIIN.US,D,20170216,000000,29.663,29.9207,29.2555,29.9123,116925.14173055,0
+IIIN.US,D,20170217,000000,29.8454,29.8593,29.2284,29.4416,129032.85424762,0
+IIIN.US,D,20170221,000000,29.5272,30.1802,29.5272,29.9598,121529.61935355,0
+IIIN.US,D,20170222,000000,29.7588,29.8687,29.0257,29.2638,138427.75128372,0
+IIIN.US,D,20170223,000000,29.3559,29.3903,27.9641,27.9966,262933.51408687,0
+IIIN.US,D,20170224,000000,27.336,27.8868,26.7388,27.7677,223232.25488087,0
+IIIN.US,D,20170227,000000,27.6589,28.8061,27.6589,28.633,219098.54317732,0
+IIIN.US,D,20170228,000000,28.6024,28.6879,27.925,28.3874,478296.02453366,0
+IIIN.US,D,20170301,000000,28.7037,30.3552,28.7037,30.2361,209073.80863255,0
+IIIN.US,D,20170302,000000,30.1653,30.4082,28.915,29.0099,129414.41110013,0
+IIIN.US,D,20170303,000000,28.994,29.3253,28.2785,28.3651,137679.68489119,0
+IIIN.US,D,20170306,000000,28.2088,28.3185,27.6123,27.6896,159893.8173637,0
+IIIN.US,D,20170307,000000,27.6338,27.7296,26.8401,26.9098,144036.09961165,0
+IIIN.US,D,20170308,000000,26.9508,26.9909,26.5815,26.7629,127062.73111901,0
+IIIN.US,D,20170309,000000,26.7239,27.0457,26.1181,26.1712,189070.55628855,0
+IIIN.US,D,20170310,000000,26.7239,28.0291,26.7239,27.5398,227655.08994591,0
+IIIN.US,D,20170313,000000,28.0841,28.4041,27.404,27.6589,179412.3312838,0
+IIIN.US,D,20170314,000000,27.5566,27.6505,27.1165,27.2896,228189.26953943,0
+IIIN.US,D,20170315,000000,27.4356,27.9818,27.3202,27.8719,150201.19850183,0
+IIIN.US,D,20170316,000000,27.8877,28.2404,27.8552,27.9417,89215.515773811,0
+IIIN.US,D,20170317,000000,27.8794,28.3027,27.6431,27.8246,175385.02557573,0
+IIIN.US,D,20170320,000000,27.832,27.9417,27.5081,27.7054,102973.05862499,0
+IIIN.US,D,20170321,000000,27.7919,27.9343,26.9825,27.1006,175787.00378091,0
+IIIN.US,D,20170322,000000,26.9508,27.2337,26.2642,27.1723,257123.10184833,0
+IIIN.US,D,20170323,000000,27.297,27.8078,27.2272,27.3509,144246.76198655,0
+IIIN.US,D,20170324,000000,27.523,27.5799,27.1099,27.4124,148136.49226612,0
+IIIN.US,D,20170327,000000,26.9508,27.6589,26.6857,27.5482,168385.87565019,0
+IIIN.US,D,20170328,000000,27.4914,27.5566,27.1006,27.4207,154226.35459383,0
+IIIN.US,D,20170329,000000,27.4124,27.7686,27.0029,27.6198,157630.27164146,0
+IIIN.US,D,20170330,000000,27.6123,28.4926,27.6123,28.3874,112500.15704943,0
+IIIN.US,D,20170331,000000,28.3335,28.6107,28.1929,28.4283,98514.75489478,0
+IIIN.US,D,20170403,000000,28.4432,28.6656,27.8682,28.1232,182688.34617524,0
+IIIN.US,D,20170404,000000,28.1232,28.4683,28.1083,28.2246,165090.51421413,0
+IIIN.US,D,20170405,000000,28.4432,28.5781,28.0543,28.1148,208081.76081602,0
+IIIN.US,D,20170406,000000,28.1148,28.5483,27.926,28.5325,111712.32275959,0
+IIIN.US,D,20170407,000000,28.3335,28.6591,28.1232,28.3335,84242.378994718,0
+IIIN.US,D,20170410,000000,28.2572,28.9401,28.1232,28.1548,82310.948955377,0
+IIIN.US,D,20170411,000000,27.926,28.7046,27.926,28.7046,108234.24395752,0
+IIIN.US,D,20170412,000000,28.594,28.6107,28.1232,28.2404,140340.90958646,0
+IIIN.US,D,20170413,000000,28.1697,28.2246,27.1797,27.1955,91514.530161208,0
+IIIN.US,D,20170417,000000,27.2495,27.9027,27.1723,27.8719,86784.29999808,0
+IIIN.US,D,20170418,000000,27.7213,27.926,27.1955,27.6737,106255.52236464,0
+IIIN.US,D,20170419,000000,27.8794,28.366,27.7054,28.0646,180640.83686809,0
+IIIN.US,D,20170420,000000,27.7602,29.0582,26.6374,27.564,343899.87819014,0
+IIIN.US,D,20170421,000000,27.5881,28.4125,26.8634,27.1955,285249.75332273,0
+IIIN.US,D,20170424,000000,27.7296,28.1864,27.4681,28.1148,211673.76926981,0
+IIIN.US,D,20170425,000000,28.4041,28.8684,28.2171,28.326,177407.81429807,0
+IIIN.US,D,20170426,000000,28.2339,28.4125,28.045,28.2404,142622.72704529,0
+IIIN.US,D,20170427,000000,28.3335,28.3335,27.8078,27.8719,123940.41377661,0
+IIIN.US,D,20170428,000000,27.9101,27.9101,27.2272,27.3807,113275.09364284,0
+IIIN.US,D,20170501,000000,27.5955,27.738,27.0495,27.3658,277177.94497802,0
+IIIN.US,D,20170502,000000,27.4207,27.5799,27.2635,27.4514,215543.0781967,0
+IIIN.US,D,20170503,000000,27.3583,27.4281,26.8951,27.2896,138469.66879709,0
+IIIN.US,D,20170504,000000,27.297,27.3583,27.069,27.2197,123719.00332135,0
+IIIN.US,D,20170505,000000,27.3658,27.3658,26.8001,26.9425,150708.50789447,0
+IIIN.US,D,20170508,000000,26.9182,27.1797,26.4065,26.7146,179764.86831937,0
+IIIN.US,D,20170509,000000,26.7006,26.8466,26.3024,26.7861,134902.38092811,0
+IIIN.US,D,20170510,000000,26.7704,27.0067,26.3908,26.9751,108498.6467342,0
+IIIN.US,D,20170511,000000,26.8699,26.8699,26.2884,26.5657,152778.58817035,0
+IIIN.US,D,20170512,000000,26.5172,26.5172,25.8343,25.9051,189214.58056526,0
+IIIN.US,D,20170515,000000,26.0865,26.2168,25.5813,25.9517,212574.45840335,0
+IIIN.US,D,20170516,000000,25.8902,26.2959,25.6464,26.2243,178843.75783316,0
+IIIN.US,D,20170517,000000,25.7228,25.7721,25.2975,25.3608,261821.08777039,0
+IIIN.US,D,20170518,000000,25.2818,25.6464,24.944,24.9672,197997.91182931,0
+IIIN.US,D,20170519,000000,24.9765,25.5498,24.8734,25.266,156701.63749901,0
+IIIN.US,D,20170522,000000,25.3375,25.6372,25.0147,25.0873,83067.613812192,0
+IIIN.US,D,20170523,000000,25.1663,25.3058,24.677,25.2361,116899.34633769,0
+IIIN.US,D,20170524,000000,25.266,25.557,24.583,24.6229,152048.79351442,0
+IIIN.US,D,20170525,000000,24.6928,24.6928,23.7317,24.5681,278460.19096406,0
+IIIN.US,D,20170526,000000,24.5681,24.6462,24.2751,24.6378,144159.70253569,0
+IIIN.US,D,20170530,000000,24.5207,24.9058,24.3057,24.8417,82117.483509032,0
+IIIN.US,D,20170531,000000,24.9207,25.1068,24.3848,24.984,120267.79472017,0
+IIIN.US,D,20170601,000000,25.0547,25.6464,24.9765,25.6297,89865.774635136,0
+IIIN.US,D,20170602,000000,25.6297,26.4065,25.6297,26.054,95077.518798056,0
+IIIN.US,D,20170605,000000,25.8586,25.9517,24.6695,24.7411,207267.0563253,0
+IIIN.US,D,20170606,000000,24.5765,24.5765,23.5698,23.9531,161395.32418894,0
+IIIN.US,D,20170607,000000,24.0006,24.0006,22.7622,22.8134,331554.63309729,0
+IIIN.US,D,20170608,000000,22.9864,24.0322,22.9864,23.9773,443550.70517818,0
+IIIN.US,D,20170609,000000,24.048,25.452,24.0164,25.2818,191746.82829631,0
+IIIN.US,D,20170612,000000,25.2975,25.8269,24.9207,25.118,87754.851653909,0
+IIIN.US,D,20170613,000000,25.1961,25.4296,24.9672,25.2436,66766.000341583,0
+IIIN.US,D,20170614,000000,25.291,25.3152,24.7858,25.0947,83088.035164862,0
+IIIN.US,D,20170615,000000,24.7644,25.251,24.7254,25.0463,125539.72813307,0
+IIIN.US,D,20170616,000000,24.9123,25.2818,24.5439,25.0705,146984.29805233,0
+IIIN.US,D,20170619,000000,25.1961,25.3375,25.0064,25.1274,57330.260600139,0
+IIIN.US,D,20170620,000000,25.0621,25.2743,24.5914,24.7941,107473.27986857,0
+IIIN.US,D,20170621,000000,24.8184,24.8184,24.1811,24.3057,68954.309501348,0
+IIIN.US,D,20170622,000000,24.2974,24.8258,24.2425,24.6304,47088.414832259,0
+IIIN.US,D,20170623,000000,24.5272,25.1115,24.4239,25.0221,257352.03595983,0
+IIIN.US,D,20170626,000000,24.9765,25.6809,24.9765,25.5106,141743.53407246,0
+IIIN.US,D,20170627,000000,25.5013,26.0623,25.4948,25.6846,198991.03445388,0
+IIIN.US,D,20170628,000000,25.8679,26.1256,25.5654,25.9377,113859.78921402,0
+IIIN.US,D,20170629,000000,26.0623,26.1424,25.345,25.812,85781.504101194,0
+IIIN.US,D,20170630,000000,25.8995,26.1945,25.8353,25.9526,87667.792203054,0
+IIIN.US,D,20170703,000000,26.0475,26.6782,25.9144,26.5107,42357.109861096,0
+IIIN.US,D,20170705,000000,26.6066,26.748,25.9925,26.5982,134037.16045973,0
+IIIN.US,D,20170706,000000,26.4391,26.495,25.8353,25.9228,82338.893964294,0
+IIIN.US,D,20170707,000000,25.9451,26.6309,25.812,26.574,84142.42184744,0
+IIIN.US,D,20170710,000000,26.5499,26.7248,26.2409,26.495,73334.152244985,0
+IIIN.US,D,20170711,000000,26.4866,26.709,26.0875,26.2735,78484.632349894,0
+IIIN.US,D,20170712,000000,26.3749,26.7713,26.0242,26.4475,112859.1429332,0
+IIIN.US,D,20170713,000000,26.5275,26.615,26.0242,26.3368,87951.54152436,0
+IIIN.US,D,20170714,000000,26.3368,26.6066,26.1479,26.4149,41286.601057989,0
+IIIN.US,D,20170717,000000,26.4001,26.4001,25.3767,25.9526,102406.63479041,0
+IIIN.US,D,20170718,000000,25.8353,26.0707,25.6772,25.7404,77525.903582453,0
+IIIN.US,D,20170719,000000,25.7879,25.7879,23.1325,25.5181,111139.4500768,0
+IIIN.US,D,20170720,000000,23.125,23.125,20.946,22.2207,898633.02576656,0
+IIIN.US,D,20170721,000000,22.284,22.6515,20.6604,20.707,633185.53568524,0
+IIIN.US,D,20170724,000000,20.6279,20.6363,19.6677,20.2743,499129.02868086,0
+IIIN.US,D,20170725,000000,20.3777,21.0717,20.3777,20.8185,289804.78977611,0
+IIIN.US,D,20170726,000000,20.8819,21.3768,20.7227,21.1331,370523.94803128,0
+IIIN.US,D,20170727,000000,21.188,21.7638,21.188,21.549,233350.49772471,0
+IIIN.US,D,20170728,000000,21.535,21.535,20.7395,20.8185,184984.13613854,0
+IIIN.US,D,20170731,000000,20.9284,20.9535,20.5645,20.7227,186215.86614693,0
+IIIN.US,D,20170801,000000,20.8029,21.0317,20.4325,20.4874,132636.68558981,0
+IIIN.US,D,20170802,000000,20.4874,21.0912,20.1645,20.921,230270.09789568,0
+IIIN.US,D,20170803,000000,20.9535,21.281,20.8735,20.921,143399.81325477,0
+IIIN.US,D,20170804,000000,20.9684,21.2363,20.8661,21.0717,109362.79239454,0
+IIIN.US,D,20170807,000000,21.0782,21.3136,20.9284,21.0633,106367.3024003,0
+IIIN.US,D,20170808,000000,20.9851,21.803,20.9776,21.0949,133501.90605818,0
+IIIN.US,D,20170809,000000,21.0084,21.0084,20.4725,20.6995,234124.35951008,0
+IIIN.US,D,20170810,000000,20.5645,20.8661,20.385,20.7563,104497.13641897,0
+IIIN.US,D,20170811,000000,20.8819,21.0475,20.5023,20.6679,74603.500534613,0
+IIIN.US,D,20170814,000000,20.9377,20.9377,20.1803,20.2911,137113.26105661,0
+IIIN.US,D,20170815,000000,20.2911,20.4483,20.0315,20.1172,165799.88751738,0
+IIIN.US,D,20170816,000000,20.0399,20.5256,20.0399,20.2911,89327.295809478,0
+IIIN.US,D,20170817,000000,20.1561,20.2985,19.7868,19.8035,76272.677413353,0
+IIIN.US,D,20170818,000000,19.6379,19.7068,18.2702,19.5338,145517.18508421,0
+IIIN.US,D,20170821,000000,19.5421,19.5821,19.1011,19.236,104974.35118662,0
+IIIN.US,D,20170822,000000,19.2899,19.6519,18.9913,19.5338,233628.87300583,0
+IIIN.US,D,20170823,000000,19.3299,19.7309,19.2899,19.6761,226140.68542426,0
+IIIN.US,D,20170824,000000,19.7152,19.8268,19.5979,19.6761,106311.41238247,0
+IIIN.US,D,20170825,000000,18.8201,19.2518,18.501,18.8992,353842.92732423,0
+IIIN.US,D,20170828,000000,18.8899,19.0694,18.7809,19.0146,158694.33159637,0
+IIIN.US,D,20170829,000000,18.9456,19.4482,18.9456,19.3142,159576.74899329,0
+IIIN.US,D,20170830,000000,19.2742,19.7951,19.1327,19.5495,167777.53430224,0
+IIIN.US,D,20170831,000000,19.5663,19.8268,19.5235,19.7477,110436.52562175,0
+IIIN.US,D,20170901,000000,19.7309,19.9608,19.196,19.8891,79468.081702145,0
+IIIN.US,D,20170905,000000,19.8733,20.2046,19.3234,19.3942,105241.9783874,0
+IIIN.US,D,20170906,000000,19.4713,19.8733,19.4713,19.6845,109059.6965286,0
+IIIN.US,D,20170907,000000,19.6761,19.6761,18.9058,18.9913,101769.27362551,0
+IIIN.US,D,20170908,000000,18.8992,19.3699,18.7736,19.1411,144583.17690158,0
+IIIN.US,D,20170911,000000,19.2434,19.4788,19.0388,19.196,106906.856034,0
+IIIN.US,D,20170912,000000,19.1728,20.1645,19.1011,19.6845,214334.99396508,0
+IIIN.US,D,20170913,000000,19.5495,19.7477,19.1476,19.2983,227683.03495485,0
+IIIN.US,D,20170914,000000,19.2667,19.4723,19.0843,19.3858,144331.67182134,0
+IIIN.US,D,20170915,000000,19.4342,19.7013,19.3142,19.6063,271282.62290467,0
+IIIN.US,D,20170918,000000,19.6929,20.024,19.6147,19.9617,155445.1869058,0
+IIIN.US,D,20170919,000000,19.9133,20.3236,19.9133,19.985,176886.53240097,0
+IIIN.US,D,20170920,000000,19.985,20.2139,19.8203,19.851,176431.88860207,0
+IIIN.US,D,20170921,000000,19.8743,20.1729,19.7914,19.8826,136543.61279793,0
+IIIN.US,D,20170922,000000,19.8035,20.2213,19.8035,20.2213,169727.23607817,0
+IIIN.US,D,20170925,000000,20.2371,20.2864,19.5738,19.7878,139889.49021166,0
+IIIN.US,D,20170926,000000,19.7477,19.9068,19.5338,19.5738,158609.42176157,0
+IIIN.US,D,20170927,000000,19.6063,20.613,19.6063,20.252,220304.47779286,0
+IIIN.US,D,20170928,000000,20.2604,20.4743,19.9133,20.1328,214442.47476861,0
+IIIN.US,D,20170929,000000,20.1116,20.8549,20.1116,20.5822,169155.43820342,0
+IIIN.US,D,20171002,000000,20.6939,20.774,20.1887,20.252,180996.59832776,0
+IIIN.US,D,20171003,000000,20.2213,20.5664,20.024,20.5274,265242.20174658,0
+IIIN.US,D,20171004,000000,20.5664,20.6781,20.3394,20.3878,144682.05924083,0
+IIIN.US,D,20171005,000000,20.3953,20.6623,20.3161,20.3953,91582.243067428,0
+IIIN.US,D,20171006,000000,20.3795,20.4967,20.1421,20.2994,116531.76198965,0
+IIIN.US,D,20171009,000000,20.2762,20.5032,20.0482,20.2994,262648.68995753,0
+IIIN.US,D,20171010,000000,20.4502,21.2782,20.1981,20.3087,151906.91885377,0
+IIIN.US,D,20171011,000000,20.411,20.8204,20.2994,20.4743,164638.02003128,0
+IIIN.US,D,20171012,000000,20.5358,20.7488,20.4269,20.7014,162010.1143851,0
+IIIN.US,D,20171013,000000,20.8511,21.3638,20.6465,21.2308,179494.01669448,0
+IIIN.US,D,20171016,000000,21.3871,21.5918,21.1452,21.5695,156355.54931166,0
+IIIN.US,D,20171017,000000,21.6401,21.7666,21.3554,21.3945,260477.57772633,0
+IIIN.US,D,20171018,000000,21.5229,21.7342,21.2614,21.3871,279687.62174032,0
+IIIN.US,D,20171019,000000,21.2922,23.2321,20.947,22.9892,535476.8868169,0
+IIIN.US,D,20171020,000000,23.1539,23.1539,21.0494,21.2838,913710.43288503,0
+IIIN.US,D,20171023,000000,21.2838,21.5658,21.1284,21.3406,469605.12676064,0
+IIIN.US,D,20171024,000000,21.2308,21.5695,21.1908,21.2838,160423.69772508,0
+IIIN.US,D,20171025,000000,21.3471,21.7666,21.215,21.6792,159518.70935939,0
+IIIN.US,D,20171026,000000,21.8225,22.2877,21.7081,21.9164,191615.70171601,0
+IIIN.US,D,20171027,000000,21.8058,21.9304,21.6002,21.8299,219066.29893625,0
+IIIN.US,D,20171030,000000,21.7899,21.9537,20.1496,20.1813,243493.46115334,0
+IIIN.US,D,20171031,000000,20.1813,20.3329,19.8585,20.1421,250280.87389593,0
+IIIN.US,D,20171101,000000,20.3394,20.5972,19.8585,20.1421,160962.17655073,0
+IIIN.US,D,20171102,000000,20.0883,20.7404,20.0883,20.7172,112506.60589764,0
+IIIN.US,D,20171103,000000,20.653,20.947,20.3637,20.5125,109475.64723824,0
+IIIN.US,D,20171106,000000,20.4194,20.6223,20.0408,20.4437,169474.6561899,0
+IIIN.US,D,20171107,000000,20.4743,20.7488,20.2055,20.2055,121747.8053847,0
+IIIN.US,D,20171108,000000,20.1813,20.4967,20.0491,20.3795,81444.653678966,0
+IIIN.US,D,20171109,000000,20.2446,20.4343,19.9068,20.0408,148214.95325269,0
+IIIN.US,D,20171110,000000,19.8826,20.5032,19.8743,19.89,176862.8866242,0
+IIIN.US,D,20171113,000000,19.8984,20.774,19.8277,20.3478,223187.1129434,0
+IIIN.US,D,20171114,000000,20.3394,20.6855,20.1116,20.3087,180658.03379665,0
+IIIN.US,D,20171115,000000,20.1729,20.6855,19.9068,20.2055,181487.78559987,0
+IIIN.US,D,20171116,000000,20.2139,20.8129,20.0957,20.6223,239526.34469524,0
+IIIN.US,D,20171117,000000,20.4743,21.2838,20.4743,20.5664,328989.06631715,0
+IIIN.US,D,20171120,000000,20.6056,20.653,19.3234,19.8277,406063.5505248,0
+IIIN.US,D,20171121,000000,19.9924,20.024,19.7561,19.9133,392656.39509313,0
+IIIN.US,D,20171122,000000,19.9226,20.4437,19.8361,20.2446,487717.79177064,0
+IIIN.US,D,20171124,000000,20.3394,20.4595,20.2055,20.4045,49149.896643864,0
+IIIN.US,D,20171127,000000,20.3953,21.0809,20.3953,20.7814,187934.48419529,0
+IIIN.US,D,20171128,000000,20.907,21.6002,20.8791,21.5611,202987.17072894,0
+IIIN.US,D,20171129,000000,21.6792,22.0346,21.5843,21.7983,91555.372866547,0
+IIIN.US,D,20171130,000000,21.9164,21.9378,21.3787,21.7183,121566.16282675,0
+IIIN.US,D,20171201,000000,21.7267,21.9081,21.0763,21.5378,182268.09623346,0
+IIIN.US,D,20171204,000000,21.8532,22.0272,21.7582,21.9304,167235.83105248,0
+IIIN.US,D,20171205,000000,22.0411,22.0811,21.6234,21.6401,228249.45878941,0
+IIIN.US,D,20171206,000000,21.5918,21.696,20.8745,20.8986,142658.19571046,0
+IIIN.US,D,20171207,000000,20.8047,21.2997,20.7581,21.2549,113843.66709349,0
+IIIN.US,D,20171208,000000,21.4513,22.1993,21.2381,21.883,159860.49831461,0
+IIIN.US,D,20171211,000000,21.9164,21.9239,21.3238,21.4987,147557.17073512,0
+IIIN.US,D,20171212,000000,21.5918,22.003,21.4028,21.4187,173767.43948268,0
+IIIN.US,D,20171213,000000,21.4746,22.0104,21.4028,21.7183,104894.81539201,0
+IIIN.US,D,20171214,000000,21.7267,21.7434,21.2381,21.3871,124531.558196,0
+IIIN.US,D,20171215,000000,21.4028,21.8924,21.2308,21.7825,791346.76249612,0
+IIIN.US,D,20171218,000000,22.0346,23.3744,22.0346,23.1055,315100.39688568,0
+IIIN.US,D,20171219,000000,23.4181,23.4423,22.3724,22.844,318714.97630821,0
+IIIN.US,D,20171220,000000,22.9511,23.0497,22.4784,22.9929,130737.49979151,0
+IIIN.US,D,20171221,000000,23.1222,23.4842,22.4784,23.285,220105.63830634,0
+IIIN.US,D,20171222,000000,23.2767,23.2767,22.5594,23.1138,165116.30960697,0
+IIIN.US,D,20171226,000000,23.0413,23.1642,22.6142,22.885,95598.80069515,0
+IIIN.US,D,20171227,000000,22.9772,23.0497,22.7306,23.0097,98421.246595712,0
+IIIN.US,D,20171228,000000,23.0814,23.3763,22.9892,23.2683,100346.22778684,0
+IIIN.US,D,20171229,000000,23.3102,23.3763,23.0199,23.139,114467.05575393,0
+IIIN.US,D,20180102,000000,23.3186,23.6787,23.0981,23.5001,107999.93580585,0
+IIIN.US,D,20180103,000000,23.5577,23.5577,23.2163,23.392,162290.63928229,0
+IIIN.US,D,20180104,000000,23.4674,23.7336,23.2701,23.6293,97098.157904322,0
+IIIN.US,D,20180105,000000,23.6925,23.8163,23.2525,23.7838,120511.77614417,0
+IIIN.US,D,20180108,000000,23.8415,24.0973,23.4507,24.022,126577.99269511,0
+IIIN.US,D,20180109,000000,24.0136,24.0136,23.5409,23.6925,131687.63009468,0
+IIIN.US,D,20180110,000000,23.6377,24.0303,23.4591,23.7745,96512.387525111,0
+IIIN.US,D,20180111,000000,23.7745,24.1289,23.6526,23.9642,120064.65600151,0
+IIIN.US,D,20180112,000000,24.022,24.2406,23.6415,24.0806,101694.03706304,0
+IIIN.US,D,20180116,000000,24.1858,24.9049,23.7168,23.9066,189828.29595339,0
+IIIN.US,D,20180117,000000,24.0638,24.3727,23.8005,24.3727,267406.86512957,0
+IIIN.US,D,20180118,000000,25.5813,28.0431,25.0026,25.8539,580151.28280199,0
+IIIN.US,D,20180119,000000,26.0083,27.03,25.4576,26.5461,414667.38884696,0
+IIIN.US,D,20180122,000000,26.5536,27.2486,26.2912,26.9378,298244.18246888,0
+IIIN.US,D,20180123,000000,26.7759,26.9713,26.1693,26.5126,186157.82651302,0
+IIIN.US,D,20180124,000000,26.5378,26.9797,26.1693,26.6457,184507.99617891,0
+IIIN.US,D,20180125,000000,26.7759,27.1927,26.4559,26.6374,136607.02647202,0
+IIIN.US,D,20180126,000000,26.7992,27.2281,26.5219,27.1435,127130.44402523,0
+IIIN.US,D,20180129,000000,26.9713,27.0866,26.4848,26.7434,117298.10011877,0
+IIIN.US,D,20180130,000000,26.4884,26.6541,26.267,26.5051,125966.42692306,0
+IIIN.US,D,20180131,000000,26.6215,26.6309,25.4259,25.598,187638.91198559,0
+IIIN.US,D,20180201,000000,25.4259,25.7795,25.1905,25.491,119510.05505531,0
+IIIN.US,D,20180202,000000,25.3524,25.3841,24.717,25.0101,161368.45398805,0
+IIIN.US,D,20180205,000000,24.7254,25.0101,24.2574,24.2983,229134.02580243,0
+IIIN.US,D,20180206,000000,23.6925,25.1003,23.3846,24.7812,258421.4699549,0
+IIIN.US,D,20180207,000000,24.7254,25.1003,24.437,24.9691,149987.31170281,0
+IIIN.US,D,20180208,000000,24.9616,25.0101,24.4137,24.4137,160385.0046358,0
+IIIN.US,D,20180209,000000,24.717,24.8965,23.8005,24.3235,176773.67755726,0
+IIIN.US,D,20180212,000000,24.4137,24.7328,24.0136,24.4955,92845.142508845,0
+IIIN.US,D,20180213,000000,24.3885,24.7579,24.114,24.2574,87362.546721043,0
+IIIN.US,D,20180214,000000,24.1532,24.5253,23.9969,24.4537,111091.08371522,0
+IIIN.US,D,20180215,000000,24.7003,25.1338,24.6509,24.8881,77199.161939737,0
+IIIN.US,D,20180216,000000,24.7737,25.6399,24.7737,25.4083,93139.639910502,0
+IIIN.US,D,20180220,000000,25.3608,25.8865,25.0929,25.2706,172095.03817983,0
+IIIN.US,D,20180221,000000,25.3124,25.4576,24.3634,24.3792,176576.98768683,0
+IIIN.US,D,20180222,000000,24.5207,24.6425,24.2014,24.3067,119745.43801504,0
+IIIN.US,D,20180223,000000,24.4713,24.6109,24.2247,24.3318,65222.576002967,0
+IIIN.US,D,20180226,000000,24.3885,24.8834,24.2658,24.4871,94318.704325171,0
+IIIN.US,D,20180227,000000,24.5448,24.6667,23.8089,23.9066,144627.24403104,0
+IIIN.US,D,20180228,000000,23.9475,24.022,23.0581,23.0739,117870.97280155,0
+IIIN.US,D,20180301,000000,23.1558,23.5409,22.5724,22.8032,224733.76170611,0
+IIIN.US,D,20180302,000000,22.5984,23.3186,22.1741,23.1883,134636.90334339,0
+IIIN.US,D,20180305,000000,22.9436,23.1808,22.4868,22.885,207752.86955723,0
+IIIN.US,D,20180306,000000,22.9186,23.0413,22.4617,23.0097,119095.17915371,0
+IIIN.US,D,20180307,000000,22.7799,23.5502,22.6971,23.4917,79267.092599554,0
+IIIN.US,D,20180308,000000,23.5334,23.5334,22.8283,23.139,89249.90963094,0
+IIIN.US,D,20180309,000000,23.2209,24.0471,23.1967,24.0052,97082.035783793,0
+IIIN.US,D,20180312,000000,24.0136,24.4305,23.7093,24.3401,96201.768002924,0
+IIIN.US,D,20180313,000000,24.4787,24.9691,24.2322,24.3476,97032.594614172,0
+IIIN.US,D,20180314,000000,24.4211,24.4305,23.915,24.0303,113937.17539255,0
+IIIN.US,D,20180315,000000,24.0973,24.0973,23.3344,23.5075,105131.27315977,0
+IIIN.US,D,20180316,000000,23.5075,24.3569,23.5075,24.2406,314330.83433244,0
+IIIN.US,D,20180319,000000,24.0387,24.2406,23.7838,24.1699,119859.36766677,0
+IIIN.US,D,20180320,000000,24.1532,24.2899,23.6182,23.8461,127722.66325265,0
+IIIN.US,D,20180321,000000,23.915,24.5951,23.4907,24.1858,121515.64684909,0
+IIIN.US,D,20180322,000000,24.0471,24.4713,23.1129,23.1464,126043.81310159,0
+IIIN.US,D,20180323,000000,23.2433,24.1606,22.4115,22.4189,212938.8183273,0
+IIIN.US,D,20180326,000000,22.8274,23.18,22.082,22.6878,211153.56218075,0
+IIIN.US,D,20180327,000000,22.7948,23.4749,22.2887,22.3547,156530.74302141,0
+IIIN.US,D,20180328,000000,22.5166,23.1009,22.4031,22.6534,185209.84582594,0
+IIIN.US,D,20180329,000000,22.7371,23.0739,22.5891,22.5965,110710.60167075,0
+IIIN.US,D,20180402,000000,22.565,23.2125,21.7974,22.1984,264034.11751496,0
+IIIN.US,D,20180403,000000,22.3388,22.8013,22.1165,22.5733,108734.02969392,0
+IIIN.US,D,20180404,000000,22.0747,22.4933,21.8905,22.3863,205514.04441981,0
+IIIN.US,D,20180405,000000,22.6133,22.9176,22.3547,22.4682,160371.03213135,0
+IIIN.US,D,20180406,000000,22.3472,22.7371,21.7481,22.0747,145561.25221366,0
+IIIN.US,D,20180409,000000,22.2067,22.3472,21.7555,21.7881,94475.626298317,0
+IIIN.US,D,20180410,000000,22.0346,22.5808,22.0346,22.2551,194481.13993798,0
+IIIN.US,D,20180411,000000,22.8349,23.2032,22.8349,22.8349,206794.14078978,0
+IIIN.US,D,20180412,000000,23.0739,23.18,22.6366,22.6952,94094.069445803,0
+IIIN.US,D,20180413,000000,22.7287,22.8181,22.4514,22.6217,349689.86907603,0
+IIIN.US,D,20180416,000000,22.778,23.3911,22.6217,23.2274,101746.70265677,0
+IIIN.US,D,20180417,000000,23.3093,23.6377,22.3985,23.5325,119204.80957331,0
+IIIN.US,D,20180418,000000,23.5903,24.1606,23.5903,23.9969,89475.619318342,0
+IIIN.US,D,20180419,000000,23.9642,24.0806,23.7168,23.9894,94970.03799453,0
+IIIN.US,D,20180420,000000,23.9969,24.2462,23.1046,23.2841,139197.31383696,0
+IIIN.US,D,20180423,000000,22.2067,23.2767,21.3062,23.2396,451315.11842482,0
+IIIN.US,D,20180424,000000,23.3428,24.0722,23.0245,23.5661,201857.5474839,0
+IIIN.US,D,20180425,000000,23.4591,25.3375,23.4591,25.0519,233057.07513108,0
+IIIN.US,D,20180426,000000,25.1013,25.6985,25.0686,25.3459,164067.29696456,0
+IIIN.US,D,20180427,000000,25.3767,25.706,24.9216,25.1831,112795.72925911,0
+IIIN.US,D,20180430,000000,25.1831,25.2892,24.2899,24.5635,157191.74996308,0
+IIIN.US,D,20180501,000000,24.5291,25.0109,24.3151,24.636,120758.98199227,0
+IIIN.US,D,20180502,000000,24.6434,25.0686,24.6118,24.7012,84556.22294101,0
+IIIN.US,D,20180503,000000,24.6761,24.9216,24.2499,24.6276,80065.674969744,0
+IIIN.US,D,20180504,000000,24.5541,25.0938,24.5541,24.8965,91197.46179081,0
+IIIN.US,D,20180507,000000,24.9459,25.3301,24.6518,25.0109,81971.309616238,0
+IIIN.US,D,20180508,000000,25.0036,25.4184,24.7542,25.2641,109291.85506421,0
+IIIN.US,D,20180509,000000,25.2975,25.5181,25.0352,25.4101,70922.283013887,0
+IIIN.US,D,20180510,000000,25.452,25.773,25.0268,25.6418,91353.308955921,0
+IIIN.US,D,20180511,000000,25.5925,25.9041,25.4268,25.8056,57267.921734094,0
+IIIN.US,D,20180514,000000,25.8641,25.9517,25.1915,25.2641,60510.617576438,0
+IIIN.US,D,20180515,000000,25.1682,25.3767,24.9291,25.118,73069.749468313,0
+IIIN.US,D,20180516,000000,25.2156,25.6335,24.864,25.3767,100433.2872377,0
+IIIN.US,D,20180517,000000,25.4352,26.0102,25.4352,25.8707,108333.12629678,0
+IIIN.US,D,20180518,000000,25.8875,26.2362,25.4268,26.0102,110502.08891191,0
+IIIN.US,D,20180521,000000,26.0921,26.3665,25.8875,26.1424,73608.228293973,0
+IIIN.US,D,20180522,000000,26.0679,26.3191,25.813,25.839,67554.909439455,0
+IIIN.US,D,20180523,000000,25.7228,26.2038,25.4678,25.8306,94476.701106352,0
+IIIN.US,D,20180524,000000,25.7571,26.1684,25.6828,26.0679,58887.657443214,0
+IIIN.US,D,20180525,000000,25.9116,26.1879,25.8474,25.9776,52581.758700411,0
+IIIN.US,D,20180529,000000,25.8707,26.4839,25.813,26.0847,82202.393343817,0
+IIIN.US,D,20180530,000000,26.1954,26.8597,25.8875,26.615,86768.177877551,0
+IIIN.US,D,20180531,000000,26.6485,26.7992,25.5507,25.5831,86370.49890451,0
+IIIN.US,D,20180601,000000,25.7394,26.1014,25.2073,26.0335,147146.59406566,0
+IIIN.US,D,20180604,000000,26.1163,26.4252,25.6418,25.7972,90610.616603563,0
+IIIN.US,D,20180605,000000,25.839,26.1014,23.6925,26.0512,78833.944961349,0
+IIIN.US,D,20180606,000000,26.026,26.4912,25.6418,26.4578,59010.185559232,0
+IIIN.US,D,20180607,000000,26.4746,26.7211,26.3601,26.5396,38560.887880599,0
+IIIN.US,D,20180608,000000,26.6642,26.909,26.2931,26.7536,63392.177918939,0
+IIIN.US,D,20180611,000000,26.7452,26.9909,26.3099,26.8104,42327.015236108,0
+IIIN.US,D,20180612,000000,26.802,26.8104,26.4839,26.7787,48626.465130699,0
+IIIN.US,D,20180613,000000,26.7062,26.9341,26.3191,26.5899,43568.41851682,0
+IIIN.US,D,20180614,000000,26.6485,26.842,26.4419,26.7704,62755.891562072,0
+IIIN.US,D,20180615,000000,26.681,26.9909,26.548,26.9341,175744.0114595,0
+IIIN.US,D,20180618,000000,26.7787,27.3826,26.7211,27.2933,64622.833119298,0
+IIIN.US,D,20180619,000000,27.0904,27.9408,26.963,27.9157,68037.498247281,0
+IIIN.US,D,20180620,000000,27.9324,28.3884,27.5799,28.3083,77824.700216252,0
+IIIN.US,D,20180621,000000,28.3167,28.8321,27.965,28.7111,126575.84307904,0
+IIIN.US,D,20180622,000000,28.7996,29.1429,28.2682,28.6284,168335.35967253,0
+IIIN.US,D,20180625,000000,28.4804,28.6535,27.2058,27.3509,78445.939260625,0
+IIIN.US,D,20180626,000000,27.43,27.6468,27.1964,27.589,65982.465283887,0
+IIIN.US,D,20180627,000000,27.671,27.9157,27.0328,27.1964,63241.704794004,0
+IIIN.US,D,20180628,000000,27.1398,27.5221,26.9415,27.497,71596.187651988,0
+IIIN.US,D,20180629,000000,27.5724,27.6952,27.2933,27.3425,61947.635919565,0
+IIIN.US,D,20180702,000000,27.1964,27.8301,26.8261,27.7361,92099.225732383,0
+IIIN.US,D,20180703,000000,27.8171,27.8989,27.4143,27.7519,40772.84281714,0
+IIIN.US,D,20180705,000000,27.8989,28.3977,27.1249,28.3409,61717.627000022,0
+IIIN.US,D,20180706,000000,28.3484,28.7763,28.1213,28.4888,49842.073018565,0
+IIIN.US,D,20180709,000000,28.5632,28.6535,27.123,27.3184,215109.9305585,0
+IIIN.US,D,20180710,000000,27.3101,27.63,26.9751,27.1314,75717.001659129,0
+IIIN.US,D,20180711,000000,26.883,29.0786,26.883,26.9341,99769.055871913,0
+IIIN.US,D,20180712,000000,26.9835,27.5473,26.8104,27.2607,76718.722747981,0
+IIIN.US,D,20180713,000000,27.2681,27.5473,27.0653,27.4886,82091.688116187,0
+IIIN.US,D,20180716,000000,27.497,27.7519,26.9835,27.4235,74425.082400762,0
+IIIN.US,D,20180717,000000,27.4235,27.8794,27.3101,27.4143,46101.741055901,0
+IIIN.US,D,20180718,000000,27.3593,27.7929,27.2216,27.7686,135592.40768674,0
+IIIN.US,D,20180719,000000,29.4695,33.0319,29.0368,32.7872,717214.02788094,0
+IIIN.US,D,20180720,000000,32.8124,34.9588,32.4746,34.195,519547.15692649,0
+IIIN.US,D,20180723,000000,34.342,35.8418,33.5799,35.1189,530192.05570759,0
+IIIN.US,D,20180724,000000,35.1607,35.5785,34.7931,34.9904,237187.56241053,0
+IIIN.US,D,20180725,000000,34.7839,35.1021,33.6786,34.3828,233231.19403278,0
+IIIN.US,D,20180726,000000,33.9818,34.5978,33.753,34.342,301370.79904341,0
+IIIN.US,D,20180727,000000,34.4573,34.6704,33.2618,33.3288,264550.02537189,0
+IIIN.US,D,20180730,000000,33.4813,33.7614,32.9054,33.097,377533.84603717,0
+IIIN.US,D,20180731,000000,33.1706,35.3244,33.0561,33.6712,532046.09956838,0
+IIIN.US,D,20180801,000000,33.7036,34.5141,32.9594,34.3028,203009.74169768,0
+IIIN.US,D,20180802,000000,34.0395,34.983,33.8804,34.9588,212730.30556847,0
+IIIN.US,D,20180803,000000,34.7764,35.1932,34.3754,34.6202,205469.97729036,0
+IIIN.US,D,20180806,000000,34.7355,35.1858,34.1708,34.7103,112995.64355367,0
+IIIN.US,D,20180807,000000,34.7523,35.2826,34.5829,35.0853,132961.27761645,0
+IIIN.US,D,20180808,000000,35.0769,35.7004,34.6053,34.9904,322370.3984361,0
+IIIN.US,D,20180809,000000,35.0536,35.5059,34.9253,35.0853,145080.81302191,0
+IIIN.US,D,20180810,000000,34.8844,35.4035,34.5141,34.529,138835.10352908,0
+IIIN.US,D,20180813,000000,34.4573,34.7523,33.7036,34.261,129723.95581427,0
+IIIN.US,D,20180814,000000,34.3271,35.0296,34.3271,34.6452,81955.18749571,0
+IIIN.US,D,20180815,000000,34.5708,34.6294,32.9743,33.0729,165227.0148346,0
+IIIN.US,D,20180816,000000,33.2952,33.82,32.9967,33.1463,188189.21369964,0
+IIIN.US,D,20180817,000000,33.0319,33.5799,32.8877,33.2199,188716.94444495,0
+IIIN.US,D,20180820,000000,33.179,33.2711,32.0514,32.6058,261040.7771368,0
+IIIN.US,D,20180821,000000,32.6309,33.6051,32.5481,33.3781,222094.03317155,0
+IIIN.US,D,20180822,000000,33.3288,33.3288,32.3452,32.7472,248938.43865991,0
+IIIN.US,D,20180823,000000,32.763,32.9501,32.043,32.6719,250467.89049406,0
+IIIN.US,D,20180824,000000,32.7704,32.7956,32.0094,32.7547,126296.39298988,0
+IIIN.US,D,20180827,000000,32.8124,32.9901,32.3203,32.4346,162747.43269728,0
+IIIN.US,D,20180828,000000,32.4346,32.5071,31.8876,32.002,87171.23089077,0
+IIIN.US,D,20180829,000000,32.0262,32.0262,31.5181,31.748,102539.91098678,0
+IIIN.US,D,20180830,000000,31.7304,31.7397,31.1237,31.6168,89595.997818289,0
+IIIN.US,D,20180831,000000,31.5601,31.9853,30.9535,31.3954,145275.35327628,0
+IIIN.US,D,20180904,000000,31.2548,31.4931,30.7245,31.427,162881.78370168,0
+IIIN.US,D,20180905,000000,31.468,31.6893,31.0232,31.6084,127695.79305177,0
+IIIN.US,D,20180906,000000,31.6168,31.9601,31.3628,31.6327,227818.46076728,0
+IIIN.US,D,20180907,000000,31.5833,31.8094,31.214,31.6084,125435.47175364,0
+IIIN.US,D,20180910,000000,31.748,31.9433,31.1982,31.2632,83714.648249412,0
+IIIN.US,D,20180911,000000,31.2716,31.2716,30.437,30.5441,154774.50669182,0
+IIIN.US,D,20180912,000000,30.5599,31.133,30.1747,30.9209,190060.45448901,0
+IIIN.US,D,20180913,000000,31.0678,31.28,30.6008,30.7329,91260.875464889,0
+IIIN.US,D,20180914,000000,30.7907,31.2716,30.7004,30.9776,126796.17872627,0
+IIIN.US,D,20180917,000000,30.9952,31.1749,30.437,30.4445,144856.17814255,0
+IIIN.US,D,20180918,000000,30.437,30.9703,30.2984,30.6325,93973.690945856,0
+IIIN.US,D,20180919,000000,30.5766,30.9591,29.8165,29.8323,145726.77265109,0
+IIIN.US,D,20180920,000000,30.0583,30.7413,29.8239,29.8955,129844.33431423,0
+IIIN.US,D,20180921,000000,30.0026,30.8399,29.234,29.6508,298832.10246416,0
+IIIN.US,D,20180924,000000,29.5429,30.2323,29.1103,29.1429,113291.21576337,0
+IIIN.US,D,20180925,000000,29.2006,29.3838,28.9122,28.9206,85839.543735097,0
+IIIN.US,D,20180926,000000,28.9446,28.9698,28.2906,28.3716,121208.25175101,0
+IIIN.US,D,20180927,000000,28.4209,28.9614,28.1436,28.8135,108412.66209138,0
+IIIN.US,D,20180928,000000,28.7587,29.4435,28.7587,29.3968,145042.11993264,0
+IIIN.US,D,20181001,000000,29.4927,29.5253,28.1836,28.4125,119283.27055988,0
+IIIN.US,D,20181002,000000,28.4209,28.5697,27.8728,27.9464,84267.099579528,0
+IIIN.US,D,20181003,000000,28.0375,29.0276,28.0375,28.9772,194958.35470563,0
+IIIN.US,D,20181004,000000,28.9614,29.0349,28.2088,28.5856,113436.31484813,0
+IIIN.US,D,20181005,000000,28.5856,28.5856,27.9055,27.9883,90669.731045503,0
+IIIN.US,D,20181008,000000,27.9055,28.0301,27.4365,27.9883,99907.706108461,0
+IIIN.US,D,20181009,000000,27.8487,28.1836,27.7901,27.938,171543.66165775,0
+IIIN.US,D,20181010,000000,27.7901,28.2813,27.6347,27.7008,219193.12628441,0
+IIIN.US,D,20181011,000000,27.5202,28.0208,26.7099,27.0048,118473.94010934,0
+IIIN.US,D,20181012,000000,27.3323,27.3323,26.2903,26.5694,139510.08297521,0
+IIIN.US,D,20181015,000000,26.562,26.6614,25.7851,26.3973,98070.859176221,0
+IIIN.US,D,20181016,000000,26.521,27.5202,26.521,27.2569,119110.2264662,0
+IIIN.US,D,20181017,000000,27.1936,27.7574,26.6448,27.5946,203873.88735801,0
+IIIN.US,D,20181018,000000,23.7336,26.3964,22.2691,22.2691,670524.36682976,0
+IIIN.US,D,20181019,000000,22.2784,23.6889,21.8513,22.0142,367328.5437425,0
+IIIN.US,D,20181022,000000,22.1296,23.0069,22.0626,22.6198,318595.67261631,0
+IIIN.US,D,20181023,000000,22.336,22.336,21.4001,21.6373,259381.27353038,0
+IIIN.US,D,20181024,000000,21.5871,22.1956,21.2782,21.3182,281782.42260102,0
+IIIN.US,D,20181025,000000,21.4662,21.9164,21.4662,21.695,134601.43467824,0
+IIIN.US,D,20181026,000000,21.4821,21.8271,21.1703,21.4662,239473.67910151,0
+IIIN.US,D,20181029,000000,21.6866,22.2366,21.3703,21.7118,212078.97189911,0
+IIIN.US,D,20181030,000000,21.7034,22.1174,21.5397,21.9481,133096.7034289,0
+IIIN.US,D,20181031,000000,22.1788,22.2403,21.0485,21.4001,249512.38615074,0
+IIIN.US,D,20181101,000000,21.4075,22.752,21.3656,22.5221,170708.53581436,0
+IIIN.US,D,20181102,000000,22.5706,22.9158,22.5054,22.6515,155464.53345044,0
+IIIN.US,D,20181105,000000,22.6515,23.0916,21.8513,22.1202,153349.31123706,0
+IIIN.US,D,20181106,000000,22.137,22.5464,22.0504,22.3919,124963.63102617,0
+IIIN.US,D,20181107,000000,22.4087,23.1287,21.7862,23.0478,136619.92416844,0
+IIIN.US,D,20181108,000000,23.0161,23.0189,22.498,22.752,123444.92727236,0
+IIIN.US,D,20181109,000000,22.5789,22.9408,22.3026,22.8255,152177.77047865,0
+IIIN.US,D,20181112,000000,22.899,23.3251,22.3444,22.7101,142751.70400952,0
+IIIN.US,D,20181113,000000,22.8255,23.2953,22.5548,22.8414,111775.73643367,0
+IIIN.US,D,20181114,000000,22.9651,23.3995,22.7687,22.8255,157666.81511467,0
+IIIN.US,D,20181115,000000,22.8004,23.1614,21.4699,22.9911,95933.065994112,0
+IIIN.US,D,20181116,000000,22.7929,22.9492,22.3109,22.4254,128936.12152444,0
+IIIN.US,D,20181119,000000,22.4738,22.9799,22.0142,22.2366,87405.539042453,0
+IIIN.US,D,20181120,000000,22.1296,22.5399,21.9388,22.0309,131258.78168861,0
+IIIN.US,D,20181121,000000,22.0551,22.5054,21.7286,22.0551,56604.765176346,0
+IIIN.US,D,20181123,000000,22.0392,22.752,21.7453,21.843,31136.113973105,0
+IIIN.US,D,20181126,000000,21.9649,22.1547,21.6615,21.8588,128047.2552793,0
+IIIN.US,D,20181127,000000,21.8355,22.0467,21.5397,21.8188,102188.44875926,0
+IIIN.US,D,20181128,000000,21.7862,22.5864,21.3499,22.5221,119058.63568052,0
+IIIN.US,D,20181129,000000,22.4003,22.7352,21.8271,22.336,66785.346886217,0
+IIIN.US,D,20181130,000000,22.3444,22.6775,22.0067,22.5622,101188.87728648,0
+IIIN.US,D,20181203,000000,22.6934,22.6934,22.1454,22.6608,84708.845682016,0
+IIIN.US,D,20181204,000000,22.6031,22.6608,21.1712,21.1871,117047.66984656,0
+IIIN.US,D,20181206,000000,20.9172,21.6773,20.6698,21.1303,201195.46573418,0
+IIIN.US,D,20181207,000000,21.335,21.7527,20.8754,20.9424,110425.7775414,0
+IIIN.US,D,20181210,000000,21.0977,21.6559,20.2613,20.6698,198599.80432905,0
+IIIN.US,D,20181211,000000,21.0084,21.2372,20.5832,20.6111,95219.393458708,0
+IIIN.US,D,20181212,000000,20.8847,21.2168,20.7032,20.8101,65146.264632463,0
+IIIN.US,D,20181213,000000,20.8679,21.028,20.4213,20.5385,92190.584415379,0
+IIIN.US,D,20181214,000000,20.3012,20.7227,20.1617,20.2362,130093.6897784,0
+IIIN.US,D,20181217,000000,20.252,20.6381,19.8427,20.1459,141830.59352331,0
+IIIN.US,D,20181218,000000,20.1953,20.934,20.1953,20.6111,128878.08189055,0
+IIIN.US,D,20181219,000000,20.6111,21.0689,19.6612,19.7189,154098.45243763,0
+IIIN.US,D,20181220,000000,19.6612,19.8585,19.1876,19.2528,262133.85690864,0
+IIIN.US,D,20181221,000000,19.3011,19.7022,18.6108,18.7355,691684.11261969,0
+IIIN.US,D,20181224,000000,18.6442,20.2278,18.2386,19.1541,256227.78675496,0
+IIIN.US,D,20181226,000000,19.3178,19.6528,18.8331,19.2528,334925.23109582,0
+IIIN.US,D,20181227,000000,19.0378,19.5291,19.0304,19.236,310420.68270021,0
+IIIN.US,D,20181228,000000,19.2611,20.1301,19.1206,19.6938,300840.91868205,0
+IIIN.US,D,20181231,000000,19.7607,19.9506,19.342,19.9161,99088.702385601,0
+IIIN.US,D,20190102,000000,19.6119,20.105,19.5626,19.81,309674.76592375,0
+IIIN.US,D,20190103,000000,19.744,20.3357,19.6119,19.7346,191937.06931855,0
+IIIN.US,D,20190104,000000,19.9673,20.8754,19.7682,20.4995,227735.70054856,0
+IIIN.US,D,20190107,000000,20.5302,20.9256,20.3916,20.5385,99788.402416548,0
+IIIN.US,D,20190108,000000,20.7441,20.8847,20.5107,20.72,77588.242448497,0
+IIIN.US,D,20190109,000000,20.72,21.0112,20.252,20.5385,242628.24068496,0
+IIIN.US,D,20190110,000000,20.4176,20.7032,20.3506,20.6111,122662.4670227,0
+IIIN.US,D,20190111,000000,20.5869,20.6623,20.2845,20.4752,132608.74058088,0
+IIIN.US,D,20190114,000000,20.3916,20.5191,20.1328,20.1617,117543.15635082,0
+IIIN.US,D,20190115,000000,20.1375,20.3758,19.8557,20.1785,113742.63513817,0
+IIIN.US,D,20190116,000000,20.2362,20.4502,19.744,20.0799,211114.86909149,0
+IIIN.US,D,20190117,000000,19.2295,19.7514,17.0626,17.8739,671286.40572674,0
+IIIN.US,D,20190118,000000,17.8832,18.8108,17.6348,17.9549,574794.4395543,0
+IIIN.US,D,20190122,000000,17.9632,17.9632,16.9547,17.3575,639788.08144578,0
+IIIN.US,D,20190123,000000,17.4617,17.5194,16.5118,16.6764,486902.01247189,0
+IIIN.US,D,20190124,000000,17.3091,17.3091,16.5444,16.9714,321971.64465502,0
+IIIN.US,D,20190125,000000,17.218,17.4785,17.0626,17.4617,295944.09327346,0
+IIIN.US,D,20190128,000000,17.3724,17.9139,17.1872,17.5696,309819.86500851,0
+IIIN.US,D,20190129,000000,17.5613,18.0451,17.2766,17.8181,353397.95679764,0
+IIIN.US,D,20190130,000000,17.8496,18.1614,17.7437,17.9306,173175.22025526,0
+IIIN.US,D,20190131,000000,17.939,18.22,17.8367,18.1195,204732.65897819,0
+IIIN.US,D,20190201,000000,18.1288,18.2944,17.5696,17.7092,186139.55477643,0
+IIIN.US,D,20190204,000000,17.6683,17.9865,17.5026,17.9697,242272.47922529,0
+IIIN.US,D,20190205,000000,18.0283,18.5195,17.979,18.3735,173092.46003655,0
+IIIN.US,D,20190206,000000,18.3661,18.4219,17.7017,17.7762,213166.67763078,0
+IIIN.US,D,20190207,000000,17.685,17.7678,17.3407,17.4617,169692.84222105,0
+IIIN.US,D,20190208,000000,17.4533,17.4533,16.9379,17.1371,152535.68155439,0
+IIIN.US,D,20190211,000000,17.1621,17.5855,17.1621,17.5613,171470.57471136,0
+IIIN.US,D,20190212,000000,17.6115,17.9233,17.553,17.6933,137806.51223935,0
+IIIN.US,D,20190213,000000,17.7092,18.1195,17.511,18.0619,154536.97411602,0
+IIIN.US,D,20190214,000000,17.9958,18.2898,17.792,18.0535,132024.04500971,0
+IIIN.US,D,20190215,000000,18.1865,18.3986,17.939,18.087,195563.47162948,0
+IIIN.US,D,20190219,000000,18.0032,18.4796,18.0032,18.2776,151389.93618881,0
+IIIN.US,D,20190220,000000,18.2851,18.7103,18.2367,18.5038,135547.26574925,0
+IIIN.US,D,20190221,000000,18.4294,18.6025,18.2367,18.4964,84257.426307212,0
+IIIN.US,D,20190222,000000,18.5038,18.9634,18.3986,18.849,144755.14618723,0
+IIIN.US,D,20190225,000000,18.9318,19.2844,18.4964,18.6778,212073.59785892,0
+IIIN.US,D,20190226,000000,18.6684,19.4482,18.607,19.0545,167136.94871323,0
+IIIN.US,D,20190227,000000,18.9634,19.1616,18.8108,19.0378,115671.91556145,0
+IIIN.US,D,20190228,000000,19.0471,19.3095,18.4796,18.661,308273.21624578,0
+IIIN.US,D,20190301,000000,18.7606,18.8992,18.1949,18.4145,105303.24244541,0
+IIIN.US,D,20190304,000000,18.4377,18.5866,18.1949,18.3586,611207.86098048,0
+IIIN.US,D,20190305,000000,18.3986,18.527,17.8832,18.2535,105594.51542296,0
+IIIN.US,D,20190306,000000,18.261,18.3336,17.4878,17.4878,130388.18718007,0
+IIIN.US,D,20190307,000000,17.5194,17.5436,17.029,17.0951,90586.970826788,0
+IIIN.US,D,20190308,000000,17.0867,17.2598,16.8635,17.0384,105406.42401679,0
+IIIN.US,D,20190311,000000,17.0626,17.3575,16.9379,17.3575,85945.949730586,0
+IIIN.US,D,20190312,000000,17.3491,17.5026,17.1538,17.2348,66664.96838627,0
+IIIN.US,D,20190313,000000,17.3091,17.4291,17.0701,17.0867,88657.690403517,0
+IIIN.US,D,20190314,000000,17.0951,17.0951,16.3787,16.3946,106272.7192932,0
+IIIN.US,D,20190315,000000,16.4355,16.5937,16.2243,16.5602,309898.32599507,0
+IIIN.US,D,20190318,000000,16.5937,16.9631,16.4225,16.7909,122701.16011197,0
+IIIN.US,D,20190319,000000,16.8561,16.9714,16.6504,16.7091,86999.26160513,0
+IIIN.US,D,20190320,000000,16.6755,16.7407,16.2745,16.4857,85645.003480717,0
+IIIN.US,D,20190321,000000,16.4271,16.8244,16.4271,16.5602,112558.19668333,0
+IIIN.US,D,20190322,000000,16.4764,16.5686,15.8531,15.8615,117367.96264107,0
+IIIN.US,D,20190325,000000,15.8875,16.2829,15.8782,16.1089,110871.82287604,0
+IIIN.US,D,20190326,000000,16.1657,16.4271,16.0028,16.2829,243997.54612187,0
+IIIN.US,D,20190327,000000,16.5183,16.5937,16.1759,16.5183,78219.154765187,0
+IIIN.US,D,20190328,000000,16.6094,16.9882,16.6094,16.8719,130597.77474694,0
+IIIN.US,D,20190329,000000,17.0384,17.4906,16.9836,17.1872,338330.22295149,0
+IIIN.US,D,20190401,000000,17.3799,17.9084,17.2849,17.4543,251954.35000681,0
+IIIN.US,D,20190402,000000,17.471,17.5446,17.2394,17.2682,109144.60636338,0
+IIIN.US,D,20190403,000000,17.4626,17.686,17.2114,17.6124,218379.49660173,0
+IIIN.US,D,20190404,000000,17.6199,18.1633,17.5203,18.0469,100269.91641634,0
+IIIN.US,D,20190405,000000,18.1055,18.18,17.5241,17.9242,168599.76244921,0
+IIIN.US,D,20190408,000000,17.965,18.6052,17.965,18.2554,96594.07293579,0
+IIIN.US,D,20190409,000000,18.2628,18.4191,17.9,18.0302,171794.09192997,0
+IIIN.US,D,20190410,000000,18.1381,18.4731,17.9242,18.447,169851.91381028,0
+IIIN.US,D,20190411,000000,18.3837,18.501,18.1381,18.3438,137795.764159,0
+IIIN.US,D,20190412,000000,18.5642,18.6126,18.1306,18.2042,93976.915369961,0
+IIIN.US,D,20190415,000000,18.1967,18.2991,17.8219,17.9,112302.39237095,0
+IIIN.US,D,20190416,000000,17.9715,18.4238,17.9399,18.4005,208268.77741414,0
+IIIN.US,D,20190417,000000,18.4395,18.6712,17.9,18.4563,141946.67279112,0
+IIIN.US,D,20190418,000000,16.9714,17.2114,14.4555,14.5059,1375196.4597474,0
+IIIN.US,D,20190422,000000,14.8751,15.2566,14.3737,15.2148,552478.20031845,0
+IIIN.US,D,20190423,000000,15.3125,16.2988,15.2148,16.2662,401875.02361144,0
+IIIN.US,D,20190424,000000,16.3072,17.2598,16.2075,17.1704,415443.40024841,0
+IIIN.US,D,20190425,000000,17.1621,17.1621,16.5853,16.7657,234097.48930919,0
+IIIN.US,D,20190426,000000,16.8877,17.2924,16.7499,17.2598,184529.49233962,0
+IIIN.US,D,20190429,000000,17.1119,17.5956,16.9631,17.4626,154418.74523215,0
+IIIN.US,D,20190430,000000,17.2924,17.4125,16.8402,17.2031,274834.86346117,0
+IIIN.US,D,20190501,000000,17.1947,17.4134,16.7333,16.7993,243872.86838979,0
+IIIN.US,D,20190502,000000,16.8318,17.2031,16.6671,16.7993,126475.88593176,0
+IIIN.US,D,20190503,000000,16.8877,17.218,16.8402,17.1872,86107.170935874,0
+IIIN.US,D,20190506,000000,16.8561,17.2301,16.6504,17.0533,118950.08006896,0
+IIIN.US,D,20190507,000000,16.8477,16.8477,16.4439,16.6169,78549.120832008,0
+IIIN.US,D,20190508,000000,16.6021,16.6671,16.4271,16.4857,104838.92537418,0
+IIIN.US,D,20190509,000000,16.3526,16.6094,16.0439,16.5024,79904.453764456,0
+IIIN.US,D,20190510,000000,16.4197,16.4197,16.0439,16.2326,133623.35936616,0
+IIIN.US,D,20190513,000000,15.9442,15.9442,15.5991,15.6409,105089.35564639,0
+IIIN.US,D,20190514,000000,15.6735,15.9982,15.6075,15.8782,122165.90571041,0
+IIIN.US,D,20190515,000000,15.6818,16.1257,15.5404,16.1015,263228.01148853,0
+IIIN.US,D,20190516,000000,16.1592,17.0533,15.9442,16.8877,177905.45041838,0
+IIIN.US,D,20190517,000000,16.8067,16.8067,16.3694,16.4439,151645.74050121,0
+IIIN.US,D,20190520,000000,16.2988,16.2988,15.9284,16.0439,81188.849366578,0
+IIIN.US,D,20190521,000000,16.0355,16.8161,16.0122,16.6504,160784.83322491,0
+IIIN.US,D,20190522,000000,16.6169,16.7333,16.3294,16.4691,84790.531092695,0
+IIIN.US,D,20190523,000000,16.322,16.322,15.6568,15.8298,92082.028803819,0
+IIIN.US,D,20190524,000000,15.9619,16.0532,15.7731,15.9954,49155.270684041,0
+IIIN.US,D,20190528,000000,16.028,16.175,15.9619,16.0355,62831.128124539,0
+IIIN.US,D,20190529,000000,15.9201,15.9201,15.4828,15.5488,50779.305625301,0
+IIIN.US,D,20190530,000000,15.5163,15.7731,15.0157,15.1906,75252.684587902,0
+IIIN.US,D,20190531,000000,14.9915,15.0911,14.7952,15.0157,77427.021243209,0
+IIIN.US,D,20190603,000000,15.0409,15.5571,15.0409,15.5404,106038.41114152,0
+IIIN.US,D,20190604,000000,15.6986,16.1592,15.628,16.1425,61129.707004741,0
+IIIN.US,D,20190605,000000,16.1657,16.1657,15.5907,15.7154,59212.249469858,0
+IIIN.US,D,20190606,000000,15.6902,15.6902,15.0986,15.3255,49449.7680857,0
+IIIN.US,D,20190607,000000,15.3841,15.5655,15.2874,15.4577,48735.020742259,0
+IIIN.US,D,20190610,000000,15.5321,15.9489,15.4902,15.6075,63598.541061705,0
+IIIN.US,D,20190611,000000,15.7805,15.7805,15.3218,15.4651,75086.089342438,0
+IIIN.US,D,20190612,000000,15.4651,15.6568,15.2799,15.5571,64391.749391719,0
+IIIN.US,D,20190613,000000,15.6242,15.9703,15.6242,15.7563,158273.00684654,0
+IIIN.US,D,20190614,000000,15.7899,15.7899,15.2056,15.4344,105685.87410595,0
+IIIN.US,D,20190617,000000,15.4176,15.4577,14.9664,15.1813,101415.66178191,0
+IIIN.US,D,20190618,000000,15.3423,15.8708,15.3423,15.6986,114384.29553522,0
+IIIN.US,D,20190619,000000,15.6242,15.9545,15.5907,15.7563,65116.170007477,0
+IIIN.US,D,20190620,000000,15.9545,16.0782,15.6902,15.8307,48079.387840757,0
+IIIN.US,D,20190621,000000,15.7154,16.094,15.2958,15.6902,272967.92190395,0
+IIIN.US,D,20190624,000000,15.6735,15.987,15.6242,15.6818,77539.876086911,0
+IIIN.US,D,20190625,000000,15.6735,15.9126,15.5163,15.8624,86567.188774959,0
+IIIN.US,D,20190626,000000,15.8708,16.4047,15.8708,16.2745,88472.823421455,0
+IIIN.US,D,20190627,000000,16.3229,16.8328,16.2923,16.8328,107334.62963202,0
+IIIN.US,D,20190628,000000,16.8821,17.4078,16.8421,17.1315,813434.06762047,0
+IIIN.US,D,20190701,000000,17.3035,17.4878,17.1723,17.3761,137523.83772608,0
+IIIN.US,D,20190702,000000,17.3836,17.4328,17.1483,17.3994,83584.596477146,0
+IIIN.US,D,20190703,000000,17.3761,17.5483,17.2794,17.499,42781.659035019,0
+IIIN.US,D,20190705,000000,17.5846,17.6888,17.4078,17.5984,80995.383920233,0
+IIIN.US,D,20190708,000000,17.4831,17.6478,17.311,17.5315,98284.745975236,0
+IIIN.US,D,20190709,000000,17.392,17.5818,17.3203,17.5315,74186.475016936,0
+IIIN.US,D,20190710,000000,17.632,17.858,17.4496,17.5157,111624.1885007,0
+IIIN.US,D,20190711,000000,17.4897,17.6152,17.3361,17.5241,163512.69601837,0
+IIIN.US,D,20190712,000000,17.4664,17.7222,17.4162,17.5901,160645.10818033,0
+IIIN.US,D,20190715,000000,17.7064,17.7064,17.2375,17.4748,120638.60349233,0
+IIIN.US,D,20190716,000000,17.4078,17.7967,17.2849,17.6385,141966.01933576,0
+IIIN.US,D,20190717,000000,17.5483,17.6933,17.071,17.271,145710.65053056,0
+IIIN.US,D,20190718,000000,14.6379,16.2671,14.6379,15.4092,311983.45358346,0
+IIIN.US,D,20190719,000000,15.3181,15.8307,15.3181,15.6317,171728.52863982,0
+IIIN.US,D,20190722,000000,15.9042,16.1266,15.6242,15.7647,147124.02309691,0
+IIIN.US,D,20190723,000000,15.6409,16.0289,15.6409,15.9293,110116.23282725,0
+IIIN.US,D,20190724,000000,16.8589,16.9155,15.7563,16.8589,135966.440883,0
+IIIN.US,D,20190725,000000,16.7918,16.9323,16.2168,16.2335,77376.505265553,0
+IIIN.US,D,20190726,000000,16.1266,16.5788,16.0532,16.495,87493.673301345,0
+IIIN.US,D,20190729,000000,16.4458,16.5621,16.0532,16.1089,75153.80224866,0
+IIIN.US,D,20190730,000000,16.0856,16.3965,15.8708,16.3387,72328.131923992,0
+IIIN.US,D,20190731,000000,16.3304,16.5621,15.9963,16.0532,182042.38654605,0
+IIIN.US,D,20190801,000000,16.0122,16.2923,15.8307,16.1089,131571.55082687,0
+IIIN.US,D,20190802,000000,15.9795,16.1834,15.6409,16.1024,92215.305000189,0
+IIIN.US,D,20190805,000000,15.8214,15.8214,15.2306,15.507,101026.58127315,0
+IIIN.US,D,20190806,000000,15.5823,16.0122,15.3423,15.5739,57040.062430622,0
+IIIN.US,D,20190807,000000,15.3125,15.3796,14.9413,15.2557,58090.149881059,0
+IIIN.US,D,20190808,000000,15.3348,15.4828,15.1906,15.4428,95440.803913969,0
+IIIN.US,D,20190809,000000,15.3423,15.426,15.0315,15.065,71009.342464742,0
+IIIN.US,D,20190812,000000,15.0064,15.239,14.8751,15.0148,46696.109899393,0
+IIIN.US,D,20190813,000000,14.9831,15.4008,14.9367,15.1069,62463.543776484,0
+IIIN.US,D,20190814,000000,14.7533,14.811,14.4956,14.6622,75714.852043059,0
+IIIN.US,D,20190815,000000,14.6454,14.7207,14.4546,14.6286,67631.220809957,0
+IIIN.US,D,20190816,000000,14.7207,15.4129,14.7207,15.3591,123631.9438705,0
+IIIN.US,D,20190819,000000,15.5488,15.9042,15.4344,15.4828,49845.29744267,0
+IIIN.US,D,20190820,000000,15.4577,15.5404,15.2958,15.347,64384.225735473,0
+IIIN.US,D,20190821,000000,15.5571,15.5571,15.2958,15.4484,53872.603150746,0
+IIIN.US,D,20190822,000000,15.5237,15.8708,15.4577,15.5823,68507.189358685,0
+IIIN.US,D,20190823,000000,15.4428,15.5823,14.8751,14.9738,65459.033770721,0
+IIIN.US,D,20190826,000000,15.1394,15.3348,14.9905,15.1394,55976.002475725,0
+IIIN.US,D,20190827,000000,15.2222,15.239,14.6129,14.7375,58957.519965504,0
+IIIN.US,D,20190828,000000,14.6789,15.2222,14.6454,15.0734,33487.793954227,0
+IIIN.US,D,20190829,000000,15.1487,15.5534,15.1487,15.5163,48663.008603897,0
+IIIN.US,D,20190830,000000,15.5823,15.6242,15.2009,15.3841,38743.605246591,0
+IIIN.US,D,20190903,000000,15.1562,15.1562,14.6129,14.891,93892.005535176,0
+IIIN.US,D,20190904,000000,15.0566,15.2056,14.891,15.0566,41396.231477584,0
+IIIN.US,D,20190905,000000,15.2706,15.7731,15.2093,15.4344,114956.09340998,0
+IIIN.US,D,20190906,000000,15.4828,15.7899,15.4474,15.5237,37871.935930005,0
+IIIN.US,D,20190909,000000,15.4995,15.9963,15.4995,15.7972,111982.09957643,0
+IIIN.US,D,20190910,000000,15.7731,16.6355,15.6735,16.6188,82942.936080103,0
+IIIN.US,D,20190911,000000,16.6848,17.5734,16.3146,17.4897,92467.884888472,0
+IIIN.US,D,20190912,000000,17.5818,18.3568,17.3407,18.1679,102027.22755397,0
+IIIN.US,D,20190913,000000,18.1763,18.4461,17.953,18.2683,142938.72060766,0
+IIIN.US,D,20190916,000000,18.3168,18.5456,17.8376,18.4796,83962.928905554,0
+IIIN.US,D,20190917,000000,18.2832,18.5204,17.8795,18.3977,113006.39163402,0
+IIIN.US,D,20190918,000000,18.3977,18.4256,18.0516,18.2767,79672.295228843,0
+IIIN.US,D,20190919,000000,18.2182,18.3568,17.7064,17.7306,132464.71630416,0
+IIIN.US,D,20190920,000000,17.6971,17.7892,17.1556,17.2951,218224.72424466,0
+IIIN.US,D,20190923,000000,17.2868,17.3035,17.0309,17.2133,60671.838781725,0
+IIIN.US,D,20190924,000000,17.1723,17.3035,16.8579,17.0141,95865.353087893,0
+IIIN.US,D,20190925,000000,17.0309,17.4412,16.8811,17.3836,79303.636072753,0
+IIIN.US,D,20190926,000000,17.3761,17.3836,17.0393,17.0645,42194.813847774,0
+IIIN.US,D,20190927,000000,17.1138,17.3268,16.9974,17.0645,73117.041021864,0
+IIIN.US,D,20190930,000000,17.0551,17.1473,16.8486,16.9146,99357.404394413,0
+IIIN.US,D,20191001,000000,16.9146,17.2375,16.3137,16.4029,72443.136383763,0
+IIIN.US,D,20191002,000000,16.1415,16.2484,15.9349,16.1489,66912.174234376,0
+IIIN.US,D,20191003,000000,16.1582,16.1582,15.7042,15.9601,51272.64251348,0
+IIIN.US,D,20191004,000000,15.9433,16.1489,15.8279,16.1248,39938.791781788,0
+IIIN.US,D,20191007,000000,16.0597,16.2401,15.8764,16.0522,54547.582596881,0
+IIIN.US,D,20191008,000000,15.8689,16.0837,15.7778,15.9145,62289.424874774,0
+IIIN.US,D,20191009,000000,16.1415,16.1647,15.9517,15.9842,35993.171484392,0
+IIIN.US,D,20191010,000000,16.0522,16.3294,16.0522,16.2401,39906.54754073,0
+IIIN.US,D,20191011,000000,16.4355,16.9901,16.4355,16.6178,100678.34346973,0
+IIIN.US,D,20191014,000000,16.4113,16.4607,16.1619,16.3526,51854.113660549,0
+IIIN.US,D,20191015,000000,16.3137,16.7333,16.2484,16.6178,56103.904631921,0
+IIIN.US,D,20191016,000000,16.6597,17.1212,16.4523,16.4764,70910.460125499,0
+IIIN.US,D,20191017,000000,15.8195,15.9349,14.4082,15.3971,369614.66043346,0
+IIIN.US,D,20191018,000000,15.3805,16.5267,15.3805,16.0679,189944.3752212,0
+IIIN.US,D,20191021,000000,16.5183,17.2366,16.4764,16.8449,151315.77443438,0
+IIIN.US,D,20191022,000000,16.7834,16.7834,16.4271,16.4764,157015.4814453,0
+IIIN.US,D,20191023,000000,16.3946,16.7909,16.2391,16.4691,116251.23709244,0
+IIIN.US,D,20191024,000000,16.3787,16.4439,15.6958,15.6958,80033.430728687,0
+IIIN.US,D,20191025,000000,15.654,16.3461,15.654,16.0178,94043.553468147,0
+IIIN.US,D,20191028,000000,16.1489,16.6262,16.0726,16.3062,123233.19008942,0
+IIIN.US,D,20191029,000000,16.3137,16.3294,16.1005,16.1489,98879.114818727,0
+IIIN.US,D,20191030,000000,16.0837,16.282,15.8689,16.1331,63058.987428012,0
+IIIN.US,D,20191031,000000,16.0103,16.0103,15.6465,15.7126,99388.573827436,0
+IIIN.US,D,20191101,000000,15.8279,16.2234,15.8279,16.2159,49506.732911567,0
+IIIN.US,D,20191104,000000,16.3377,17.0235,16.3377,17.0141,93205.203200654,0
+IIIN.US,D,20191105,000000,16.9901,17.2794,16.5853,16.6262,122421.7100228,0
+IIIN.US,D,20191106,000000,16.7165,16.9649,16.4113,16.923,133358.9565895,0
+IIIN.US,D,20191107,000000,17.138,17.4328,17.0068,17.3268,78365.328657981,0
+IIIN.US,D,20191108,000000,17.2868,17.5483,17.0645,17.5241,60073.170706091,0
+IIIN.US,D,20191111,000000,17.271,17.6888,17.097,17.6553,70215.059326695,0
+IIIN.US,D,20191112,000000,17.7064,18.3735,17.6478,18.2591,140724.61605505,0
+IIIN.US,D,20191113,000000,18.0768,18.3168,17.8459,17.8962,94579.882677735,0
+IIIN.US,D,20191114,000000,17.8051,18.3494,17.7892,17.872,81525.264281611,0
+IIIN.US,D,20191115,000000,18.0936,18.0936,17.4412,17.5901,67934.316675897,0
+IIIN.US,D,20191118,000000,17.565,17.6385,17.2459,17.5575,50759.959080666,0
+IIIN.US,D,20191119,000000,17.5984,17.6971,17.2626,17.5157,51101.748035875,0
+IIIN.US,D,20191120,000000,17.3519,17.6971,17.2951,17.5734,117120.75679296,0
+IIIN.US,D,20191121,000000,17.6236,17.8144,17.5483,17.5984,40343.994411076,0
+IIIN.US,D,20191122,000000,17.6888,17.7976,17.3203,17.5575,74971.084882668,0
+IIIN.US,D,20191125,000000,17.739,18.3735,17.4496,18.3494,135588.10845459,0
+IIIN.US,D,20191126,000000,18.4294,18.5708,18.0516,18.0516,81756.348009188,0
+IIIN.US,D,20191127,000000,18.2516,18.6619,18.0693,18.5204,83184.767888034,0
+IIIN.US,D,20191129,000000,18.6034,19.2881,18.2925,19.2239,57976.220229323,0
+IIIN.US,D,20191202,000000,19.1579,19.382,18.3494,18.4619,180364.61120304,0
+IIIN.US,D,20191203,000000,18.2591,18.8341,18.2591,18.5456,94411.137816201,0
+IIIN.US,D,20191204,000000,18.5372,18.9085,18.2182,18.3494,131189.99397436,0
+IIIN.US,D,20191205,000000,18.2925,18.5372,18.1269,18.3,147130.47194512,0
+IIIN.US,D,20191206,000000,18.6034,18.6405,18.3326,18.5372,131972.45422402,0
+IIIN.US,D,20191209,000000,18.4964,18.6862,18.1512,18.3401,121708.0374874,0
+IIIN.US,D,20191210,000000,18.3326,18.5875,18.2683,18.3652,97759.164845999,0
+IIIN.US,D,20191211,000000,18.3652,18.6862,18.3494,18.554,88209.495452819,0
+IIIN.US,D,20191212,000000,18.4964,19.2071,18.4964,18.9168,113984.46694611,0
+IIIN.US,D,20191213,000000,18.8341,19.0081,18.6201,18.8666,93109.545285516,0
+IIIN.US,D,20191216,000000,18.9661,19.3458,18.9252,19.0155,126832.72219946,0
+IIIN.US,D,20191217,000000,18.9988,19.6351,18.9252,19.6007,172064.94355484,0
+IIIN.US,D,20191218,000000,19.6007,19.7914,19.2798,19.6761,230132.52246717,0
+IIIN.US,D,20191219,000000,19.6761,19.8585,19.437,19.8166,76346.839167785,0
+IIIN.US,D,20191220,000000,19.7914,19.7914,17.4069,17.9028,684505.46975227,0
+IIIN.US,D,20191223,000000,17.8534,18.5029,17.5464,18.1428,126909.03356996,0
+IIIN.US,D,20191224,000000,18.1428,18.1502,17.7874,18.0591,35884.615872831,0
+IIIN.US,D,20191226,000000,18.1176,18.3084,17.9762,18.167,57680.64801963,0
+IIIN.US,D,20191227,000000,18.1754,18.2507,17.8776,17.9595,38493.174974379,0
+IIIN.US,D,20191230,000000,18.0098,18.0098,17.6134,17.82,56580.044591535,0
+IIIN.US,D,20191231,000000,17.8032,17.9762,17.7045,17.7287,79211.202581722,0
+IIIN.US,D,20200102,000000,17.9186,18.0014,17.2849,17.5715,81453.252143249,0
+IIIN.US,D,20200103,000000,17.2514,17.8357,17.2514,17.6794,139860.4703947,0
+IIIN.US,D,20200106,000000,17.5799,17.82,17.3175,17.7455,69205.814581596,0
+IIIN.US,D,20200107,000000,17.6376,17.712,17.3939,17.5138,144851.8789104,0
+IIIN.US,D,20200108,000000,17.5138,17.712,17.4561,17.6217,82813.959115874,0
+IIIN.US,D,20200109,000000,17.6217,17.9278,17.5557,17.6534,115645.04536057,0
+IIIN.US,D,20200110,000000,17.6134,17.82,17.5222,17.5715,108498.6467342,0
+IIIN.US,D,20200113,000000,17.5715,17.8608,17.4887,17.8357,104074.73686112,0
+IIIN.US,D,20200114,000000,17.712,18.0758,17.6702,17.8534,79604.582322622,0
+IIIN.US,D,20200115,000000,17.712,17.9837,17.5715,17.8776,170558.06268944,0
+IIIN.US,D,20200116,000000,20.8717,21.0782,19.2117,20.064,672457.94648517,0
+IIIN.US,D,20200117,000000,20.1542,21.9528,20.1403,21.4588,424234.2551687,0
+IIIN.US,D,20200121,000000,21.5564,21.6717,20.8148,21.4084,279441.49070024,0
+IIIN.US,D,20200122,000000,20.8558,21.3796,20.6818,20.7274,354083.68432413,0
+IIIN.US,D,20200123,000000,20.5256,21.0494,20.3777,20.8558,193348.29226883,0
+IIIN.US,D,20200124,000000,20.7814,20.7898,19.6351,19.7086,110239.83575129,0
+IIIN.US,D,20200127,000000,19.1411,19.9979,19.1327,19.4202,163270.86421044,0
+IIIN.US,D,20200128,000000,19.543,19.6929,19.396,19.4128,108695.33660465,0
+IIIN.US,D,20200129,000000,19.5012,19.7914,18.8434,18.875,135013.08615573,0
+IIIN.US,D,20200130,000000,18.6451,19.0285,18.5121,18.9336,88000.982693981,0
+IIIN.US,D,20200131,000000,18.8341,19.0992,18.4061,18.4535,117772.09046232,0
+IIIN.US,D,20200203,000000,18.6787,18.6862,18.3652,18.461,85667.574449457,0
+IIIN.US,D,20200204,000000,18.8499,18.8499,18.3968,18.4367,83880.168686839,0
+IIIN.US,D,20200205,000000,18.7112,18.7699,18.4089,18.7616,75014.077204078,0
+IIIN.US,D,20200206,000000,18.8108,18.8108,18.5029,18.5288,80135.537492035,0
+IIIN.US,D,20200207,000000,18.3652,18.3968,18.1092,18.1921,55515.984636639,0
+IIIN.US,D,20200210,000000,18.1595,18.1595,17.8776,17.9028,65798.673109859,0
+IIIN.US,D,20200211,000000,18.1008,18.5195,17.82,18.2256,65732.035011674,0
+IIIN.US,D,20200212,000000,18.4451,18.5288,18.0758,18.2256,57888.085970432,0
+IIIN.US,D,20200213,000000,18.1921,18.3252,17.8292,18.0255,39636.770723884,0
+IIIN.US,D,20200214,000000,18.0591,18.3968,17.8534,18.3252,74798.040788992,0
+IIIN.US,D,20200218,000000,18.3252,18.3252,17.8608,18.0926,47005.654613544,0
+IIIN.US,D,20200219,000000,18.126,18.5447,18.0255,18.3158,61390.885357307,0
+IIIN.US,D,20200220,000000,18.2832,18.6862,18.2832,18.6275,52451.706928147,0
+IIIN.US,D,20200221,000000,18.5614,18.5614,18.0926,18.4135,48893.01752344,0
+IIIN.US,D,20200224,000000,17.6497,18.1921,17.4022,18.0675,91476.911879974,0
+IIIN.US,D,20200225,000000,18.0758,18.1176,17.6878,17.6952,232762.57772942,0
+IIIN.US,D,20200226,000000,17.7958,17.9344,17.218,17.2766,216578.11833465,0
+IIIN.US,D,20200227,000000,16.9202,17.5464,16.5695,16.8383,162436.8131751,0
+IIIN.US,D,20200228,000000,16.295,16.7016,16.0968,16.4075,131100.78490743,0
+IIIN.US,D,20200302,000000,16.4169,17.004,16.0476,16.9453,167179.94103464,0
+IIIN.US,D,20200303,000000,16.8793,17.1445,16.0392,16.1294,178399.86211461,0
+IIIN.US,D,20200304,000000,16.4402,16.5825,15.9805,16.5313,90191.441469817,0
+IIIN.US,D,20200305,000000,16.0893,16.2708,15.7582,16.0642,171087.94305081,0
+IIIN.US,D,20200306,000000,15.4428,16.0392,15.2306,15.7582,114106.99506213,0
+IIIN.US,D,20200309,000000,14.6194,15.1319,14.1114,14.9572,147944.10162781,0
+IIIN.US,D,20200310,000000,15.4092,15.4092,14.0993,14.5449,98983.371198148,0
+IIIN.US,D,20200311,000000,14.2071,14.2975,13.06,13.2823,90491.312911651,0
+IIIN.US,D,20200312,000000,12.2664,12.5809,10.6131,10.7694,106090.00192721,0
+IIIN.US,D,20200313,000000,11.3313,11.4477,10.266,11.4309,120911.60473328,0
+IIIN.US,D,20200316,000000,9.18211,12.3064,8.26566,9.24072,154639.08087937,0
+IIIN.US,D,20200317,000000,9.95992,11.283,9.03417,11.0513,159392.95681927,0
+IIIN.US,D,20200318,000000,10.6372,10.7442,8.73681,9.00161,139477.83873415,0
+IIIN.US,D,20200319,000000,9.00161,10.7201,8.72091,10.2492,200030.37382398,0
+IIIN.US,D,20200320,000000,10.3971,10.3971,9.03417,9.35706,191573.78420264,0
+IIIN.US,D,20200323,000000,9.49566,10.5544,8.81905,10.4298,106694.04404302,0
+IIIN.US,D,20200324,000000,11.3723,11.3723,10.1665,11.043,450288.67675116,0
+IIIN.US,D,20200325,000000,11.1341,11.9929,10.8102,11.6551,136643.56994522,0
+IIIN.US,D,20200326,000000,11.9017,12.5557,11.4123,12.539,185046.47500457,0
+IIIN.US,D,20200327,000000,12.4646,12.6246,11.389,11.3974,409619.01550541,0
+IIIN.US,D,20200330,000000,11.6551,12.0645,10.6206,11.0754,256444.89797808,0
+IIIN.US,D,20200331,000000,11.0355,11.4477,10.8522,10.9517,210895.60825229,0
+IIIN.US,D,20200401,000000,10.547,10.8773,10.3367,10.6372,423014.3480487,0
+IIIN.US,D,20200402,000000,10.653,11.2914,10.4716,11.1592,186487.79257984,0
+IIIN.US,D,20200403,000000,11.2076,11.2076,10.7786,11.0178,133037.58898695,0
+IIIN.US,D,20200406,000000,11.5714,12.1017,11.3238,11.5797,142778.5742104,0
+IIIN.US,D,20200407,000000,12.0933,12.539,11.2076,11.3313,120890.10857257,0
+IIIN.US,D,20200408,000000,11.6132,12.5473,11.5547,12.1668,143547.06195561,0
+IIIN.US,D,20200409,000000,12.5882,13.2005,12.5222,12.9437,128443.8594443,0
+IIIN.US,D,20200413,000000,12.7856,12.9019,12.2999,12.7632,89651.887836122,0
+IIIN.US,D,20200414,000000,13.1837,13.7131,12.605,13.0181,77673.152283281,0
+IIIN.US,D,20200415,000000,12.5473,12.8098,12.232,12.5882,126404.94860143,0
+IIIN.US,D,20200416,000000,13.381,15.3796,13.3716,14.4798,242296.12500206,0
+IIIN.US,D,20200417,000000,14.7878,15.0799,13.7299,14.1598,164112.43890205,0
+IIIN.US,D,20200420,000000,13.9438,14.3235,13.6461,13.7215,127218.57828411,0
+IIIN.US,D,20200421,000000,13.5885,13.7467,13.208,13.381,125923.43460165,0
+IIIN.US,D,20200422,000000,13.7467,13.7467,13.0935,13.2246,180539.80491279,0
+IIIN.US,D,20200423,000000,13.3075,13.5307,13.0098,13.3884,137675.38565905,0
+IIIN.US,D,20200424,000000,13.3716,13.6136,13.0098,13.4973,100819.14332235,0
+IIIN.US,D,20200427,000000,13.6052,14.5217,13.6052,14.3235,115323.67775802,0
+IIIN.US,D,20200428,000000,14.73,15.654,14.7123,15.2084,201884.41768478,0
+IIIN.US,D,20200429,000000,15.8354,15.8921,15.4055,15.4967,310933.36613301,0
+IIIN.US,D,20200430,000000,15.2502,15.266,14.4723,14.5217,98232.080381508,0
+IIIN.US,D,20200501,000000,14.1598,14.4138,13.836,14.3393,143754.49990641,0
+IIIN.US,D,20200504,000000,14.0844,14.5217,13.8201,14.1598,68890.895827268,0
+IIIN.US,D,20200505,000000,14.4891,14.6715,13.688,13.8453,77615.112649378,0
+IIIN.US,D,20200506,000000,13.8201,13.8694,13.3075,13.3968,80579.433210592,0
+IIIN.US,D,20200507,000000,13.7048,13.8043,13.3234,13.7215,107277.66480616,0
+IIIN.US,D,20200508,000000,14.0258,14.3393,13.969,14.0928,96839.129167827,0
+IIIN.US,D,20200511,000000,14.0341,14.0341,13.3317,13.5047,104569.14855733,0
+IIIN.US,D,20200512,000000,13.4973,13.5214,12.6218,12.647,104964.6779143,0
+IIIN.US,D,20200513,000000,12.539,12.605,11.7863,12.0105,130769.74403258,0
+IIIN.US,D,20200514,000000,11.7779,12.1501,11.1917,12.1175,86527.420877656,0
+IIIN.US,D,20200515,000000,12.0011,12.6637,11.9184,12.539,92061.607451149,0
+IIIN.US,D,20200518,000000,13.0759,13.8694,13.0759,13.6554,105490.25904354,0
+IIIN.US,D,20200519,000000,13.6387,13.6387,13.0181,13.0349,97537.754390739,0
+IIIN.US,D,20200520,000000,13.381,13.8528,13.233,13.8043,83573.848396794,0
+IIIN.US,D,20200521,000000,13.8453,14.1012,13.5466,13.7048,90183.91781357,0
+IIIN.US,D,20200522,000000,13.836,13.836,13.5466,13.7624,92923.603495418,0
+IIIN.US,D,20200526,000000,14.3718,15.0017,14.3718,14.5049,85124.796391657,0
+IIIN.US,D,20200527,000000,14.8119,15.4465,14.1598,15.3143,97545.278046985,0
+IIIN.US,D,20200528,000000,15.4883,15.4883,14.5552,14.6883,87183.053779157,0
+IIIN.US,D,20200529,000000,14.5552,14.6715,14.1505,14.5877,86704.764203472,0
+IIIN.US,D,20200601,000000,14.7123,15.0799,14.6138,14.6138,309875.75502634,0
+IIIN.US,D,20200602,000000,14.7468,14.9115,14.5384,14.7543,39000.484367016,0
+IIIN.US,D,20200603,000000,15.026,15.5581,14.9022,15.2585,64770.081820126,0
+IIIN.US,D,20200604,000000,15.0678,16.1024,14.9106,15.9108,95872.876744139,0
+IIIN.US,D,20200605,000000,16.7044,17.7287,16.3155,17.4477,148543.84451148,0
+IIIN.US,D,20200608,000000,17.5882,17.8247,17.2914,17.4803,110452.64774228,0
+IIIN.US,D,20200609,000000,17.1352,17.5799,16.6671,17.1436,65870.685248221,0
+IIIN.US,D,20200610,000000,16.4299,16.5304,15.5042,15.572,114220.92471387,0
+IIIN.US,D,20200611,000000,14.7114,15.025,13.9746,14.0313,95334.39791848,0
+IIIN.US,D,20200612,000000,14.4704,14.7989,13.569,13.9904,92738.736513356,0
+IIIN.US,D,20200615,000000,13.4685,14.2304,13.4685,14.024,102682.86045547,0
+IIIN.US,D,20200616,000000,14.8353,15.5795,14.6864,15.1347,361655.70693246,0
+IIIN.US,D,20200617,000000,15.1916,15.1916,14.5198,14.5198,91331.812795215,0
+IIIN.US,D,20200618,000000,14.3216,14.9106,14.0147,14.4287,91569.345371005,0
+IIIN.US,D,20200619,000000,14.7198,14.7198,14.0732,14.09,136024.48051691,0
+IIIN.US,D,20200622,000000,13.9979,14.5077,13.8667,14.4537,58213.752805112,0
+IIIN.US,D,20200623,000000,14.6203,15.1757,14.2808,14.9933,117087.43774386,0
+IIIN.US,D,20200624,000000,14.6948,14.7114,14.115,14.3123,85684.771378021,0
+IIIN.US,D,20200625,000000,14.1402,14.7198,13.9979,14.7032,83605.017829816,0
+IIIN.US,D,20200626,000000,14.4704,14.6612,13.9411,14.264,172475.52022431,0
+IIIN.US,D,20200629,000000,14.4947,15.4297,14.4947,15.4055,85754.633900312,0
+IIIN.US,D,20200630,000000,15.2985,15.8745,15.225,15.788,85567.617302179,0
+IIIN.US,D,20200701,000000,15.9201,16.5397,15.3887,15.4967,105247.35242757,0
+IIIN.US,D,20200702,000000,15.9442,16.1825,15.68,15.7545,77735.491149325,0
+IIIN.US,D,20200706,000000,16.1098,16.1098,15.7461,15.8782,72436.687535551,0
+IIIN.US,D,20200707,000000,15.6958,15.8615,15.4883,15.5627,100898.67911696,0
+IIIN.US,D,20200708,000000,15.4716,15.788,15.3962,15.7126,106458.6610833,0
+IIIN.US,D,20200709,000000,15.6465,15.7628,14.8353,15.1255,71705.818071583,0
+IIIN.US,D,20200710,000000,15.2009,15.4549,14.918,15.3637,47509.739582076,0
+IIIN.US,D,20200713,000000,15.5795,15.8456,15.2493,15.3962,63880.140766942,0
+IIIN.US,D,20200714,000000,15.4967,16.028,15.4381,15.9861,57741.912077639,0
+IIIN.US,D,20200715,000000,16.0782,16.6727,15.8531,16.4197,170913.8241491,0
+IIIN.US,D,20200716,000000,17.2858,17.2858,15.4633,15.9573,166381.35866445,0
+IIIN.US,D,20200717,000000,15.8047,16.6895,15.8047,16.3573,161767.20776914,0
+IIIN.US,D,20200720,000000,16.2019,16.2522,15.5386,15.8875,99048.934488297,0
+IIIN.US,D,20200721,000000,16.0615,16.6309,15.8949,16.3573,197432.56280277,0
+IIIN.US,D,20200722,000000,16.2438,16.7147,15.9619,16.3573,173506.26113012,0
+IIIN.US,D,20200723,000000,16.2522,16.6234,16.1769,16.4764,111696.20063906,0
+IIIN.US,D,20200724,000000,16.4476,16.6727,15.8698,16.0364,102714.02988849,0
+IIIN.US,D,20200727,000000,16.0028,16.3164,15.6958,16.2187,83198.740392492,0
+IIIN.US,D,20200728,000000,16.0615,16.161,15.6381,15.6632,109144.60636338,0
+IIIN.US,D,20200729,000000,15.6381,16.0364,14.7365,15.9368,77739.790381466,0
+IIIN.US,D,20200730,000000,15.6707,15.9117,15.0594,15.6214,63647.982231328,0
+IIIN.US,D,20200731,000000,15.5042,15.5795,14.9849,15.4297,80469.802790997,0
+IIIN.US,D,20200803,000000,15.521,15.7628,15.3962,15.6381,52688.164695902,0
+IIIN.US,D,20200804,000000,15.5963,15.9033,15.5042,15.7219,70368.756875734,0
+IIIN.US,D,20200805,000000,15.9368,16.1033,15.6958,15.8288,141183.55908609,0
+IIIN.US,D,20200806,000000,15.8288,16.1033,15.813,15.9619,66643.472225564,0
+IIIN.US,D,20200807,000000,15.8782,16.4392,15.8782,16.4318,73800.618932283,0
+IIIN.US,D,20200810,000000,16.4318,16.8551,16.3787,16.6643,85181.761217525,0
+IIIN.US,D,20200811,000000,16.789,17.071,16.3016,16.4392,138634.11442649,0
+IIIN.US,D,20200812,000000,16.5565,16.5565,16.094,16.2354,63099.830133352,0
+IIIN.US,D,20200813,000000,16.1033,16.1033,15.2818,15.6214,105648.25582472,0
+IIIN.US,D,20200814,000000,15.5135,15.9786,15.4549,15.9201,87744.103573556,0
+IIIN.US,D,20200817,000000,15.9117,16.0865,15.813,15.9954,54590.57491829,0
+IIIN.US,D,20200818,000000,15.9954,15.9954,15.4381,15.4967,67633.370426027,0
+IIIN.US,D,20200819,000000,15.5795,15.6381,15.1916,15.265,80086.096322413,0
+IIIN.US,D,20200820,000000,15.0343,15.5386,14.9766,15.3796,67033.627542359,0
+IIIN.US,D,20200821,000000,15.3069,15.4465,15.0594,15.2985,132517.38189789,0
+IIIN.US,D,20200824,000000,15.5135,15.8195,15.4344,15.7963,60852.406531646,0
+IIIN.US,D,20200825,000000,15.8363,15.9117,15.4465,15.6465,48629.689554805,0
+IIIN.US,D,20200826,000000,15.6214,15.7628,15.4297,15.5553,34752.843011715,0
+IIIN.US,D,20200827,000000,15.6381,16.0364,15.4297,15.48,38744.680054627,0
+IIIN.US,D,20200828,000000,15.6298,15.6298,15.3069,15.4716,36832.596559921,0
+IIIN.US,D,20200831,000000,15.3887,15.546,15.0659,15.265,336940.49616192,0
+IIIN.US,D,20200901,000000,15.2493,15.8456,15.1347,15.7963,59042.42980029,0
+IIIN.US,D,20200902,000000,15.7461,16.0028,15.6874,15.8698,47696.756180209,0
+IIIN.US,D,20200903,000000,15.8456,15.8949,14.7859,14.9273,73095.544861159,0
+IIIN.US,D,20200904,000000,15.265,15.5042,14.6277,14.9022,58094.4491132,0
+IIIN.US,D,20200908,000000,14.6203,15.2167,14.2556,14.9106,78618.9833543,0
+IIIN.US,D,20200909,000000,15.0092,15.3721,14.9812,15.0669,64344.457838169,0
+IIIN.US,D,20200910,000000,15.0176,15.0762,14.5282,14.5942,61587.575227756,0
+IIIN.US,D,20200911,000000,14.744,14.9311,14.3244,14.4527,70467.639214978,0
+IIIN.US,D,20200914,000000,14.5691,14.8687,14.4361,14.8269,54660.437440582,0
+IIIN.US,D,20200915,000000,14.9106,15.1422,14.7515,14.9106,65022.661708409,0
+IIIN.US,D,20200916,000000,15.051,15.9759,15.0222,15.8801,106142.66752093,0
+IIIN.US,D,20200917,000000,15.5972,16.0047,15.5888,15.8885,137312.10054314,0
+IIIN.US,D,20200918,000000,16.0633,16.3676,15.6224,15.747,244624.15920641,0
+IIIN.US,D,20200921,000000,15.265,15.265,14.0639,14.2453,73247.092794129,0
+IIIN.US,D,20200922,000000,14.1969,14.5189,13.9402,14.5105,226181.52812959,0
+IIIN.US,D,20200923,000000,14.4695,14.9516,14.4527,14.5031,160323.7405778,0
+IIIN.US,D,20200924,000000,14.4527,15.0669,14.2956,14.8603,76848.774520246,0
+IIIN.US,D,20200925,000000,14.6771,15.3896,14.6771,14.9933,80951.316790788,0
+IIIN.US,D,20200928,000000,15.2585,15.7796,15.2585,15.4893,63850.046141954,0
+IIIN.US,D,20200929,000000,15.4223,15.6474,15.025,15.5804,49578.745049929,0
+IIIN.US,D,20200930,000000,15.572,15.8717,15.4307,15.5051,71830.495803671,0
+IIIN.US,D,20201001,000000,15.4893,15.7228,15.225,15.6131,47992.328389902,0
+IIIN.US,D,20201002,000000,15.1757,15.8633,15.0176,15.7135,53214.820633173,0
+IIIN.US,D,20201005,000000,15.7135,16.4755,15.6884,16.3349,60206.446902462,0
+IIIN.US,D,20201006,000000,16.4839,16.9332,15.9805,16.5918,104878.69327148,0
+IIIN.US,D,20201007,000000,16.6587,16.8663,16.4346,16.7091,120605.28444325,0
+IIIN.US,D,20201008,000000,16.991,17.4134,16.1619,17.1993,60033.402808787,0
+IIIN.US,D,20201009,000000,17.3715,17.6208,16.8421,17.0086,76107.156975925,0
+IIIN.US,D,20201012,000000,17.0412,17.1621,16.575,17.083,74015.580539331,0
+IIIN.US,D,20201013,000000,16.9082,17.083,15.6131,16.9082,90323.642858152,0
+IIIN.US,D,20201014,000000,16.8747,17.1166,16.6049,16.8328,54734.599195014,0
+IIIN.US,D,20201015,000000,16.683,17.8283,16.5127,17.711,89007.003014973,0
+IIIN.US,D,20201016,000000,17.6367,17.6367,17.083,17.4134,64787.278748691,0
+IIIN.US,D,20201019,000000,17.5873,17.6702,17.1704,17.4134,69852.849018815,0
+IIIN.US,D,20201020,000000,17.405,17.4207,17.0412,17.3715,106458.6610833,0
+IIIN.US,D,20201021,000000,17.3054,17.7697,17.1993,17.405,59242.344094845,0
+IIIN.US,D,20201022,000000,17.8191,19.0554,17.1333,17.6943,87438.858091547,0
+IIIN.US,D,20201023,000000,17.6618,18.2275,17.6367,17.9195,38515.745943119,0
+IIIN.US,D,20201026,000000,17.604,17.9687,17.3473,17.6869,54406.782744264,0
+IIIN.US,D,20201027,000000,17.5966,18.1027,17.3306,17.4626,68920.990452255,0
+IIIN.US,D,20201028,000000,16.9575,17.43,16.8458,17.0412,45650.321681097,0
+IIIN.US,D,20201029,000000,18.0693,18.0693,17.364,17.6785,81944.439415357,0
+IIIN.US,D,20201030,000000,17.6785,18.2842,17.5622,18.0442,79905.528572492,0
+IIIN.US,D,20201102,000000,18.0777,18.1279,17.1072,17.5715,89965.731782415,0
+IIIN.US,D,20201103,000000,18.0023,18.6247,17.8191,18.4992,59572.310161666,0
+IIIN.US,D,20201104,000000,18.2692,18.6154,17.753,18.5326,97273.351614068,0
+IIIN.US,D,20201105,000000,18.5326,19.1141,17.9009,18.9392,52699.987584289,0
+IIIN.US,D,20201106,000000,19.048,19.048,18.2275,18.474,52339.926892481,0
+IIIN.US,D,20201109,000000,19.985,20.5395,19.1141,19.437,96672.533922363,0
+IIIN.US,D,20201110,000000,19.7346,20.9219,19.7346,20.399,74586.303606049,0
+IIIN.US,D,20201111,000000,20.4157,20.4157,19.2965,19.9599,32270.036450292,0
+IIIN.US,D,20201112,000000,19.744,20.5069,18.8238,19.2145,85446.163994197,0
+IIIN.US,D,20201113,000000,19.4769,19.7514,19.1392,19.4536,55505.236556287,0
+IIIN.US,D,20201116,000000,20.0017,20.5153,19.222,20.5153,124560.57801295,0
+IIIN.US,D,20201117,000000,20.5069,20.6474,19.5728,20.4073,104807.75594116,0
+IIIN.US,D,20201118,000000,20.8465,21.2447,20.6846,20.7181,121242.64560814,0
+IIIN.US,D,20201119,000000,20.8047,21.0884,20.5153,21.0214,127106.79824845,0
+IIIN.US,D,20201120,000000,20.8633,21.0791,20.5636,20.9879,83957.554865377,0
+IIIN.US,D,20201123,000000,21.0884,21.4857,20.6381,20.9628,127213.20424394,0
+IIIN.US,D,20201124,000000,21.1378,21.4317,20.9172,21.361,137816.18551167,0
+IIIN.US,D,20201125,000000,21.3443,21.4765,20.9795,21.1452,95446.177954145,0
+IIIN.US,D,20201127,000000,21.1452,21.2029,20.572,20.946,66463.979283678,0
+IIIN.US,D,20201130,000000,20.6809,21.8197,20.1701,20.4166,145941.73425814,0
+IIIN.US,D,20201201,000000,20.8139,20.8847,20.3012,20.479,64488.482114892,0
+IIIN.US,D,20201202,000000,20.346,20.7693,20.1337,20.5051,132792.53275491,0
+IIIN.US,D,20201203,000000,20.6279,20.7339,19.9497,20.5312,51853.038852514,0
+IIIN.US,D,20201204,000000,20.3106,21.3964,20.3106,21.1322,48816.706152938,0
+IIIN.US,D,20201207,000000,21.1322,21.3341,20.9284,21.2549,48430.850068284,0
+IIIN.US,D,20201208,000000,21.0345,21.5992,20.8223,21.4578,80213.998478607,0
+IIIN.US,D,20201209,000000,21.5294,21.7221,21.3563,21.6345,50753.510232455,0
+IIIN.US,D,20201210,000000,21.4755,21.4755,20.8316,21.1415,51246.847120634,0
+IIIN.US,D,20201211,000000,20.9023,21.2252,20.4967,20.787,41501.562665039,0
+IIIN.US,D,20201214,000000,20.9554,21.1619,20.1701,20.4259,86964.867748002,0
+IIIN.US,D,20201215,000000,20.4874,21.4383,20.4259,21.4317,69116.60551467,0
+IIIN.US,D,20201216,000000,21.4755,21.5378,21.0531,21.2987,61419.905174258,0
+IIIN.US,D,20201217,000000,21.4401,21.7221,21.1852,21.4494,69812.006313476,0
+IIIN.US,D,20201218,000000,21.4494,21.5731,20.7339,20.7516,458363.70951999,0
+IIIN.US,D,20201221,000000,20.3721,20.8754,19.8166,20.0808,209179.13982,0
+IIIN.US,D,20201222,000000,20.1962,20.5441,19.5328,19.7896,63516.855651027,0
+IIIN.US,D,20201223,000000,19.9497,20.2836,19.6035,20.0901,116720.92820385,0
+IIIN.US,D,20201224,000000,20.266,20.4166,20.0463,20.3544,34845.276502747,0
+IIIN.US,D,20201228,000000,20.5832,20.9814,20.2231,20.6233,144512.23957126,0
+IIIN.US,D,20201229,000000,20.6186,20.6186,19.5067,19.8166,53537.263043747,0
+IIIN.US,D,20201230,000000,19.8956,20.2706,19.4974,19.6388,38583.458849341,0
+IIIN.US,D,20201231,000000,19.5245,19.8249,19.4974,19.6565,40748.12223233,0
+IIIN.US,D,20210104,000000,19.7896,20.4166,19.5951,20.2576,82993.452057759,0
+IIIN.US,D,20210105,000000,20.3283,21.3871,20.3283,21.1852,89044.621296207,0
+IIIN.US,D,20210106,000000,21.4047,22.6674,21.4047,22.2179,263578.39890803,0
+IIIN.US,D,20210107,000000,22.3054,22.658,21.762,22.4561,95201.121722109,0
+IIIN.US,D,20210108,000000,22.7203,22.7203,21.4224,21.6866,61749.871241078,0
+IIIN.US,D,20210111,000000,21.308,21.8635,21.308,21.802,47213.092564347,0
+IIIN.US,D,20210112,000000,21.802,22.7985,21.7137,22.6142,66710.110323749,0
+IIIN.US,D,20210113,000000,22.4384,22.4999,21.7267,22.1119,68334.14526501,0
+IIIN.US,D,20210114,000000,22.3407,22.6105,21.414,22.4207,72244.296897243,0
+IIIN.US,D,20210115,000000,21.9789,21.9789,21.3787,21.5471,49864.643987305,0
+IIIN.US,D,20210119,000000,21.9164,22.7027,21.5815,22.3231,100089.34866642,0
+IIIN.US,D,20210120,000000,22.2971,23.1269,22.2002,23.0739,130051.77226503,0
+IIIN.US,D,20210121,000000,24.2732,24.8575,23.2944,23.9197,260849.46130653,0
+IIIN.US,D,20210122,000000,24.0796,24.141,23.0562,23.9913,165099.11267841,0
+IIIN.US,D,20210125,000000,24.0973,24.451,23.5772,24.2555,147349.73278432,0
+IIIN.US,D,20210126,000000,24.3002,24.65,23.3651,23.8499,101960.58945578,0
+IIIN.US,D,20210127,000000,23.3382,23.5689,22.3947,23.3028,114865.80953501,0
+IIIN.US,D,20210128,000000,23.5866,23.5866,22.5175,22.8785,101372.6694605,0
+IIIN.US,D,20210129,000000,22.8701,23.2944,22.0672,22.2793,77807.503287687,0
+IIIN.US,D,20210201,000000,22.4831,23.3382,22.2793,22.7287,100267.76680027,0
+IIIN.US,D,20210202,000000,23.1707,23.3475,22.3854,23.1623,89244.535590763,0
+IIIN.US,D,20210203,000000,23.0199,23.3911,22.3947,23.0916,42395.802950365,0
+IIIN.US,D,20210204,000000,23.0999,24.141,22.8608,23.9558,53521.140923219,0
+IIIN.US,D,20210205,000000,24.2732,24.3708,23.6396,24.1951,72663.472030989,0
+IIIN.US,D,20210208,000000,24.2033,25.3767,24.128,25.3413,51912.153294453,0
+IIIN.US,D,20210209,000000,25.492,25.9517,25.2352,25.7665,95302.153677422,0
+IIIN.US,D,20210210,000000,25.7665,25.9423,25.2436,25.6781,61106.061227965,0
+IIIN.US,D,20210211,000000,25.6957,25.9573,25.1561,25.7926,99592.787354133,0
+IIIN.US,D,20210212,000000,25.5803,25.9423,25.4212,25.9163,44342.280302199,0
+IIIN.US,D,20210216,000000,25.8455,26.3648,25.8455,25.9785,79269.242215624,0
+IIIN.US,D,20210217,000000,25.7134,26.374,25.519,25.9785,42607.540133309,0
+IIIN.US,D,20210218,000000,25.8102,26.2539,25.292,26.0223,82890.270486376,0
+IIIN.US,D,20210219,000000,26.1023,26.9937,25.9032,26.9136,78698.519148908,0
+IIIN.US,D,20210222,000000,26.6577,27.9101,26.4186,27.1258,80306.431969639,0
+IIIN.US,D,20210223,000000,26.935,26.949,25.934,26.4801,106799.37523047,0
+IIIN.US,D,20210224,000000,26.7815,28.5986,26.4801,28.1492,123919.99242393,0
+IIIN.US,D,20210225,000000,28.1929,28.5548,27.2923,27.4328,93476.054825535,0
+IIIN.US,D,20210226,000000,27.4952,28.0431,26.8289,27.2569,105926.63110585,0
+IIIN.US,D,20210301,000000,27.7426,29.3411,27.3919,28.9428,117588.29828829,0
+IIIN.US,D,20210302,000000,28.8107,29.2256,27.7519,28.2729,68431.952796217,0
+IIIN.US,D,20210303,000000,28.661,29.5076,28.0524,28.9001,76643.486185513,0
+IIIN.US,D,20210304,000000,28.9262,29.8528,27.8404,28.2106,98422.321403747,0
+IIIN.US,D,20210305,000000,28.8107,29.1382,27.6058,29.1113,98734.015733969,0
+IIIN.US,D,20210308,000000,29.5169,31.0521,28.9308,30.8417,131619.91718846,0
+IIIN.US,D,20210309,000000,31.3526,32.1909,30.8065,31.7862,102408.78440648,0
+IIIN.US,D,20210310,000000,32.2001,33.5065,31.9713,33.3213,127091.75093596,0
+IIIN.US,D,20210311,000000,33.8516,34.0117,32.0327,33.2683,118284.77389514,0
+IIIN.US,D,20210312,000000,33.5678,34.4164,33.5678,34.2126,105070.00910176,0
+IIIN.US,D,20210315,000000,34.3987,34.3987,33.2395,34.1782,126510.2797889,0
+IIIN.US,D,20210316,000000,34.1782,34.1782,32.7826,33.1882,128511.57235052,0
+IIIN.US,D,20210317,000000,32.5035,32.5035,32.5035,32.5035,9378.7749155757,0
+IIIN.US,D,20210318,000000,32.4281,33.754,32.3844,32.9063,87846.210336905,0
+IIIN.US,D,20210319,000000,32.7472,33.2059,31.9173,32.1024,522674.84830906,0
+IIIN.US,D,20210322,000000,32.015,32.015,29.541,29.6471,191952.11663104,0
+IIIN.US,D,20210323,000000,29.3374,29.5848,27.6765,27.7919,168655.65246704,0
+IIIN.US,D,20210324,000000,28.0832,29.2043,27.0941,27.1556,160723.56916691,0
+IIIN.US,D,20210325,000000,26.6875,27.7919,26.0521,27.6319,187558.30138295,0
+IIIN.US,D,20210326,000000,27.7742,27.7742,26.5899,27.1472,138162.27369901,0
+IIIN.US,D,20210329,000000,26.9434,27.3751,25.7338,25.7516,214849.82701398,0
+IIIN.US,D,20210330,000000,25.6186,27.2523,25.3347,27.0057,154711.09301773,0
+IIIN.US,D,20210331,000000,27.3928,27.9148,26.5015,27.244,178058.07315939,0
+IIIN.US,D,20210401,000000,27.2263,28.0832,27.0365,28.0301,125527.90524467,0
+IIIN.US,D,20210405,000000,28.4721,28.6461,27.1398,27.9771,129574.55749738,0
+IIIN.US,D,20210406,000000,28.1622,28.887,27.7389,28.5075,96226.488587735,0
+IIIN.US,D,20210407,000000,28.5865,28.5865,27.6682,27.8626,97780.661006704,0
+IIIN.US,D,20210408,000000,27.9771,27.9771,27.0588,27.8357,59705.586358037,0
+IIIN.US,D,20210409,000000,27.8896,28.4097,27.5836,28.2414,75666.485681473,0
+IIIN.US,D,20210412,000000,28.1101,28.4665,27.9594,28.2682,58187.957412267,0
+IIIN.US,D,20210413,000000,28.1008,28.1008,27.1025,27.6765,51913.228102488,0
+IIIN.US,D,20210414,000000,27.6765,28.3307,27.2179,27.871,54378.837735348,0
+IIIN.US,D,20210415,000000,28.1008,28.1008,27.1992,27.5258,61838.00549997,0
+IIIN.US,D,20210416,000000,27.818,28.6479,27.6058,28.2766,68622.193818456,0
+IIIN.US,D,20210419,000000,28.1622,28.3567,27.2347,28.1799,69666.907228718,0
+IIIN.US,D,20210420,000000,28.1539,28.3744,27.0941,27.5612,78175.087635743,0
+IIIN.US,D,20210421,000000,27.5435,28.312,27.4198,28.206,74505.693003405,0
+IIIN.US,D,20210422,000000,29.1429,30.7422,29.1429,30.2463,169937.89845309,0
+IIIN.US,D,20210423,000000,30.8129,31.2623,30.2463,30.8576,183221.45096073,0
+IIIN.US,D,20210426,000000,31.333,33.0132,31.227,32.7742,200189.44541319,0
+IIIN.US,D,20210427,000000,32.7566,33.4366,32.4727,33.2766,152685.07987129,0
+IIIN.US,D,20210428,000000,33.5678,33.6924,32.8003,33.2329,96864.924560673,0
+IIIN.US,D,20210429,000000,33.6302,34.2489,33.5241,34.0731,126061.01003015,0
+IIIN.US,D,20210430,000000,33.7008,33.9493,33.2766,33.6833,152027.29735372,0
+IIIN.US,D,20210503,000000,34.0377,34.8761,33.8963,34.8229,178786.79300729,0
+IIIN.US,D,20210504,000000,34.7616,35.2817,34.2573,35.0184,68194.420220428,0
+IIIN.US,D,20210505,000000,35.3346,35.3346,34.6815,34.9737,69861.447483097,0
+IIIN.US,D,20210506,000000,35.0713,36.2009,34.488,36.0157,106162.01406557,0
+IIIN.US,D,20210507,000000,35.8222,36.5898,35.2994,36.3954,69634.662987661,0
+IIIN.US,D,20210510,000000,36.4036,36.8029,35.5124,35.6007,115995.43278006,0
+IIIN.US,D,20210511,000000,34.929,35.0788,33.3297,33.6833,101732.73015231,0
+IIIN.US,D,20210512,000000,33.6572,34.1698,32.1369,32.296,87973.037685064,0
+IIIN.US,D,20210513,000000,32.5258,33.7809,32.5258,33.5678,104479.93949041,0
+IIIN.US,D,20210514,000000,33.7809,33.8386,33.3743,33.7456,71484.407616323,0
+IIIN.US,D,20210517,000000,33.6572,34.3103,33.0515,34.0991,78520.101015056,0
+IIIN.US,D,20210518,000000,34.2842,34.2842,33.259,33.2859,49197.188197416,0
+IIIN.US,D,20210519,000000,32.6412,32.8449,31.6252,32.7649,80325.778514274,0
+IIIN.US,D,20210520,000000,32.7649,32.8533,32.0504,32.7296,53183.65120015,0
+IIIN.US,D,20210521,000000,33.1362,33.6302,32.5211,32.8273,67921.418979475,0
+IIIN.US,D,20210524,000000,32.8886,33.1975,32.3928,32.4105,55240.833779616,0
+IIIN.US,D,20210525,000000,32.5612,32.7723,31.2353,31.2707,74072.545365199,0
+IIIN.US,D,20210526,000000,31.3154,31.909,31.1302,31.5098,124454.17201745,0
+IIIN.US,D,20210527,000000,31.9973,32.1024,31.4214,31.5098,147376.6029852,0
+IIIN.US,D,20210528,000000,31.7675,31.7675,30.6538,30.8846,71420.993942242,0
+IIIN.US,D,20210601,000000,31.0157,31.9349,30.9553,31.2893,192298.20481839,0
+IIIN.US,D,20210602,000000,31.227,31.227,29.6119,29.9207,106414.59395385,0
+IIIN.US,D,20210603,000000,29.9113,29.9113,28.9838,29.5318,97493.687261293,0
+IIIN.US,D,20210604,000000,29.7533,29.9858,29.302,29.541,51272.64251348,0
+IIIN.US,D,20210607,000000,29.6119,29.8761,29.0321,29.6825,163655.64548707,0
+IIIN.US,D,20210608,000000,29.8853,30.3617,29.3903,30.1849,60977.084263736,0
+IIIN.US,D,20210609,000000,30.2734,30.2734,29.5671,29.6378,51069.503794818,0
+IIIN.US,D,20210610,000000,29.8761,29.903,28.727,28.7447,68969.356813842,0
+IIIN.US,D,20210611,000000,28.8508,29.3458,28.727,28.9828,49997.920183676,0
+IIIN.US,D,20210614,000000,29.0713,29.1513,28.7893,28.8684,79006.989055024,0
+IIIN.US,D,20210615,000000,28.8153,28.9921,28.3651,28.7447,92506.577977742,0
+IIIN.US,D,20210616,000000,28.6209,28.8163,28.1343,28.4795,64848.542806699,0
+IIIN.US,D,20210617,000000,28.5065,28.5065,26.976,27.4449,83304.071579946,0
+IIIN.US,D,20210618,000000,27.056,27.9753,26.6318,26.9583,247401.4631695,0
+IIIN.US,D,20210621,000000,27.4886,28.179,27.1797,27.9576,82437.776303536,0
+IIIN.US,D,20210622,000000,27.9659,27.9659,27.4487,27.7017,113701.79243283,0
+IIIN.US,D,20210623,000000,27.7017,28.099,27.4532,27.6664,83842.550405605,0
+IIIN.US,D,20210624,000000,27.9482,29.2573,27.5417,29.1158,137038.02449415,0
+IIIN.US,D,20210625,000000,29.2043,29.9737,29.0982,29.1335,333157.17187784,0
+IIIN.US,D,20210628,000000,29.0099,29.0452,27.9482,28.0636,99802.374921006,0
+IIIN.US,D,20210629,000000,28.2404,28.3204,27.8607,27.9222,43061.109124184,0
+IIIN.US,D,20210630,000000,27.7724,28.7977,27.6487,28.4265,58496.427318383,0
+IIIN.US,D,20210701,000000,28.8153,28.9735,28.566,28.8684,44543.269404791,0
+IIIN.US,D,20210702,000000,29.0536,32.0875,28.2757,31.5209,938825.47224466,0
+IIIN.US,D,20210706,000000,31.4764,31.4764,29.4341,29.4611,401952.40978997,0
+IIIN.US,D,20210707,000000,29.7356,29.9737,29.0359,29.302,170332.35300204,0
+IIIN.US,D,20210708,000000,29.0182,29.4435,28.5418,28.9038,120367.75186744,0
+IIIN.US,D,20210709,000000,29.5234,29.9737,29.1596,29.7095,116925.14173055,0
+IIIN.US,D,20210712,000000,29.7179,30.292,29.275,30.0527,185954.68779437,0
+IIIN.US,D,20210713,000000,29.9998,30.0295,29.1773,29.2396,84002.696802858,0
+IIIN.US,D,20210714,000000,29.4164,29.5587,29.1773,29.3726,75203.243418281,0
+IIIN.US,D,20210715,000000,29.1867,29.7533,29.1867,29.5765,65764.27925273,0
+IIIN.US,D,20210716,000000,29.8936,29.9291,29.0005,29.1242,93859.761294119,0
+IIIN.US,D,20210719,000000,28.3557,28.9308,27.9305,28.3828,118541.65301556,0
+IIIN.US,D,20210720,000000,28.6293,29.9291,28.6293,29.2489,126681.17426649,0
+IIIN.US,D,20210721,000000,29.6119,29.983,29.381,29.6471,78470.659845436,0
+IIIN.US,D,20210722,000000,29.3374,30.947,29.3374,30.1681,115109.790959,0
+IIIN.US,D,20210723,000000,30.7078,31.7508,29.5587,31.5563,142894.65347822,0
+IIIN.US,D,20210726,000000,31.7424,32.2895,31.601,31.7601,81668.213750299,0
+IIIN.US,D,20210727,000000,31.574,32.4839,30.9999,32.4402,111901.4889738,0
+IIIN.US,D,20210728,000000,32.9185,33.5455,31.9499,33.165,109533.68687214,0
+IIIN.US,D,20210729,000000,33.5893,34.4834,33.0244,34.4304,142159.4847821,0
+IIIN.US,D,20210730,000000,34.3856,34.8453,33.8758,34.3327,134855.08937456,0
+IIIN.US,D,20210802,000000,34.6946,35.3673,34.0852,34.3056,134869.06187902,0
+IIIN.US,D,20210803,000000,34.2703,34.8918,33.82,34.7392,119594.9648901,0
+IIIN.US,D,20210804,000000,34.1922,34.9421,34.0498,34.2005,66028.682029403,0
+IIIN.US,D,20210805,000000,34.5717,35.1114,34.2973,34.4834,52658.070070915,0
+IIIN.US,D,20210806,000000,34.7746,34.9783,34.2442,34.836,47924.615483682,0
+IIIN.US,D,20210809,000000,34.7215,35.1198,34.2973,34.5447,51729.435928461,0
+IIIN.US,D,20210810,000000,34.6517,36.4195,34.2266,36.2697,137213.21820389,0
+IIIN.US,D,20210811,000000,36.614,37.7629,35.8009,37.7277,120540.79596112,0
+IIIN.US,D,20210812,000000,38.1975,38.4925,37.8431,38.3911,184673.51661634,0
+IIIN.US,D,20210813,000000,38.5055,38.9037,37.5593,38.3464,131853.1505321,0
+IIIN.US,D,20210816,000000,38.0115,38.2329,36.5163,37.0215,113394.39733475,0
+IIIN.US,D,20210817,000000,36.5432,36.5432,35.3757,35.6501,87633.398345927,0
+IIIN.US,D,20210818,000000,35.5794,36.6047,35.0314,35.7032,82718.301200736,0
+IIIN.US,D,20210819,000000,35.1374,35.6063,34.8602,35.3225,88111.687921612,0
+IIIN.US,D,20210820,000000,35.3402,36.039,35.3225,35.4556,136435.05718637,0
+IIIN.US,D,20210823,000000,35.9506,35.9506,34.89,35.2603,93745.831642382,0
+IIIN.US,D,20210824,000000,35.2957,35.8074,34.7392,34.9783,72509.774481949,0
+IIIN.US,D,20210825,000000,35.1905,35.3225,34.3949,34.7215,78194.434180376,0
+IIIN.US,D,20210826,000000,34.4834,34.5624,33.4655,33.5278,118075.18632825,0
+IIIN.US,D,20210827,000000,33.5716,34.4657,33.5716,34.4033,148427.76524367,0
+IIIN.US,D,20210830,000000,34.4834,34.6424,33.4218,33.4478,91212.509103303,0
+IIIN.US,D,20210831,000000,33.5362,33.551,32.4979,32.7147,203837.34388482,0
+IIIN.US,D,20210901,000000,32.8124,32.8477,31.3526,32.2988,175034.63815625,0
+IIIN.US,D,20210902,000000,32.3779,32.6123,32.0169,32.2634,102952.63727232,0
+IIIN.US,D,20210903,000000,32.3072,32.3072,31.2641,31.8755,115981.4602756,0
+IIIN.US,D,20210907,000000,31.8578,31.8932,31.1488,31.1935,98879.114818727,0
+IIIN.US,D,20210908,000000,31.1227,31.7862,30.4957,31.574,118243.93118979,0
+IIIN.US,D,20210909,000000,31.68,31.9108,30.8399,31.0251,131862.82380442,0
+IIIN.US,D,20210910,000000,31.2196,31.4587,30.7599,30.9376,98134.272850301,0
+IIIN.US,D,20210913,000000,31.0428,31.5386,30.7069,31.441,87621.575457539,0
+IIIN.US,D,20210914,000000,31.7508,31.7508,30.5301,30.9199,155400.04496833,0
+IIIN.US,D,20210915,000000,30.9731,31.3172,30.6362,31.1581,99847.516858487,0
+IIIN.US,D,20210916,000000,31.1134,31.1134,30.5301,30.8046,93714.66220936,0
+IIIN.US,D,20210917,000000,30.9283,31.0083,30.0872,30.6092,399494.32381337,0
+IIIN.US,D,20210920,000000,29.9989,30.0956,29.3968,29.9281,124222.01348184,0
+IIIN.US,D,20210921,000000,30.3617,30.5479,29.663,30.1849,88511.516510724,0
+IIIN.US,D,20210922,000000,30.5831,31.5209,30.5831,31.1581,53062.197892168,0
+IIIN.US,D,20210923,000000,31.3442,32.9101,31.1758,32.5919,109383.21374721,0
+IIIN.US,D,20210924,000000,32.1323,33.6181,32.0792,33.3446,112825.82388411,0
+IIIN.US,D,20210927,000000,33.6265,35.4147,33.4496,35.0425,127452.8864358,0
+IIIN.US,D,20210928,000000,34.5122,34.8425,33.8655,34.0787,92460.361232226,0
+IIIN.US,D,20210929,000000,34.4238,34.9011,33.9009,34.7681,70030.192344631,0
+IIIN.US,D,20210930,000000,34.61,35.1095,33.5381,33.6712,85360.179351376,0
+IIIN.US,D,20211001,000000,33.928,34.9058,33.3446,34.5122,95787.966909354,0
+IIIN.US,D,20211004,000000,34.4509,34.4638,33.2376,33.6619,95794.415757565,0
+IIIN.US,D,20211005,000000,33.6358,34.1493,32.9724,34.0963,104084.41013344,0
+IIIN.US,D,20211006,000000,33.565,34.2377,32.9724,33.9009,54839.930382469,0
+IIIN.US,D,20211007,000000,34.2024,35.2286,34.2024,35.0072,55578.323502684,0
+IIIN.US,D,20211008,000000,34.8379,35.062,34.5299,34.6704,37336.681528453,0
+IIIN.US,D,20211011,000000,34.9188,35.2817,34.5829,34.9542,42650.532454718,0
+IIIN.US,D,20211012,000000,35.1133,35.3524,34.8918,35.0342,63070.810316399,0
+IIIN.US,D,20211013,000000,35.0342,35.2733,34.6359,34.9542,49288.546880413,0
+IIIN.US,D,20211014,000000,35.2733,35.8399,35.1226,35.3086,56098.530591745,0
+IIIN.US,D,20211015,000000,36.0427,36.1841,34.742,34.8742,105333.33707039,0
+IIIN.US,D,20211018,000000,34.6452,35.0601,34.5475,34.9718,58268.568014911,0
+IIIN.US,D,20211019,000000,35.2994,35.2994,33.4153,33.6265,84647.581624007,0
+IIIN.US,D,20211020,000000,33.6265,34.2647,33.017,33.7772,76266.228565142,0
+IIIN.US,D,20211021,000000,33.7949,34.4769,32.7388,33.1938,101694.03706304,0
+IIIN.US,D,20211022,000000,33.1054,33.1762,31.6623,32.2029,234086.74122884,0
+IIIN.US,D,20211025,000000,32.6802,33.7418,32.1676,33.7241,191015.95883235,0
+IIIN.US,D,20211026,000000,33.928,34.3262,33.2376,34.1047,131548.97985814,0
+IIIN.US,D,20211027,000000,34.2117,34.7021,33.6619,33.8748,72626.92855779,0
+IIIN.US,D,20211028,000000,34.0257,35.8743,33.7512,35.8222,105502.08193193,0
+IIIN.US,D,20211029,000000,35.7515,36.0511,35.3393,35.9897,85116.197927375,0
+IIIN.US,D,20211101,000000,36.2372,36.9545,35.7069,36.84,86835.890783772,0
+IIIN.US,D,20211102,000000,36.9722,36.9722,35.6985,35.892,79488.503054815,0
+IIIN.US,D,20211103,000000,35.8399,36.6541,35.5738,36.5294,75972.805971519,0
+IIIN.US,D,20211104,000000,36.5916,36.9871,35.9721,36.521,79242.372014744,0
+IIIN.US,D,20211105,000000,36.7331,37.9901,36.7331,37.937,76870.270680951,0
+IIIN.US,D,20211108,000000,38.4403,39.1269,38.3259,38.7948,89002.703782833,0
+IIIN.US,D,20211109,000000,38.9363,39.14,38.1287,38.9632,60965.261375347,0
+IIIN.US,D,20211110,000000,38.8125,39.1047,38.2375,38.405,70225.807407047,0
+IIIN.US,D,20211111,000000,38.405,39.1978,38.1138,38.9009,56315.641814864,0
+IIIN.US,D,20211112,000000,38.9363,39.3754,38.3166,38.3519,47897.745282801,0
+IIIN.US,D,20211115,000000,38.538,38.7194,38.0607,38.3436,99445.538653305,0
+IIIN.US,D,20211116,000000,38.4227,38.4227,37.8654,38.2646,59965.689902567,0
+IIIN.US,D,20211117,000000,39.1577,40.3523,38.7325,40.2285,193552.50579554,0
+IIIN.US,D,20211118,000000,40.1849,40.4063,39.2647,40.0871,99995.840367351,0
+IIIN.US,D,20211119,000000,39.7504,40.0249,39.4238,39.5642,78758.708398882,0
+IIIN.US,D,20211122,000000,39.6973,41.1487,39.114,40.3086,100124.81733158,0
+IIIN.US,D,20211123,000000,40.2201,40.6631,39.5465,40.4501,92760.232674061,0
+IIIN.US,D,20211124,000000,40.4324,40.9189,39.9188,40.8566,68058.994407986,0
+IIIN.US,D,20211126,000000,39.9988,40.1933,38.2822,39.4861,90011.94852793,0
+IIIN.US,D,20211129,000000,40.556,40.556,38.2469,38.3696,98803.878256261,0
+IIIN.US,D,20211130,000000,38.1585,38.1937,36.5916,37.3081,194783.16099589,0
+IIIN.US,D,20211201,000000,38.3212,39.5391,37.2801,37.3638,104413.30139222,0
+IIIN.US,D,20211202,000000,37.8942,39.0749,37.629,38.7864,71660.676134103,0
+IIIN.US,D,20211203,000000,38.7492,38.8256,38.0989,38.4981,57135.720345759,0
+IIIN.US,D,20211206,000000,38.5818,38.8795,37.55,37.7546,90111.905675209,0
+IIIN.US,D,20211207,000000,38.3119,38.6255,37.9547,38.0896,66441.408314937,0
+IIIN.US,D,20211208,000000,38.3678,38.3678,37.4569,37.5035,62366.811053311,0
+IIIN.US,D,20211209,000000,37.1685,37.1685,35.9693,36.0343,94072.573285098,0
+IIIN.US,D,20211210,000000,36.4717,36.4717,35.0212,35.3468,96540.332534028,0
+IIIN.US,D,20211213,000000,35.3281,35.8306,34.5848,35.2444,107571.08739979,0
+IIIN.US,D,20211214,000000,35.0769,36.4344,34.9653,36.0343,152251.93223309,0
+IIIN.US,D,20211215,000000,35.9413,36.7042,35.2258,36.5647,160282.89787246,0
+IIIN.US,D,20211216,000000,37.0856,37.3732,35.7934,35.8855,128337.45344881,0
+IIIN.US,D,20211217,000000,35.9786,36.2762,35.1793,35.3096,688017.94241146,0
+IIIN.US,D,20211220,000000,34.9281,35.0769,33.4869,34.5475,137450.75077968,0
+IIIN.US,D,20211221,000000,34.7607,35.4584,34.5662,35.4119,105284.97070881,0
+IIIN.US,D,20211222,000000,35.5701,36.3414,35.1942,36.2298,67431.306515402,0
+IIIN.US,D,20211223,000000,36.239,36.7415,36.025,36.0902,149557.38848871,0
+IIIN.US,D,20211227,000000,36.2577,37.4104,35.904,37.3545,48491.039318258,0
+IIIN.US,D,20211228,000000,36.974,37.4848,36.8298,37.1313,45579.384350769,0
+IIIN.US,D,20211229,000000,37.1313,37.336,36.8344,37.1592,52307.682651423,0
+IIIN.US,D,20211230,000000,37.1685,37.4104,36.7229,36.7507,36655.253234105,0
+IIIN.US,D,20211231,000000,36.5554,37.2522,36.4995,37.0112,66001.811828522,0
+IIIN.US,D,20220103,000000,37.1126,38.3864,37.0112,37.2522,82990.227633655,0
+IIIN.US,D,20220104,000000,37.6523,38.2012,37.3965,37.5313,68331.995648939,0
+IIIN.US,D,20220105,000000,37.8012,41.453,37.5035,39.5122,618454.21675412,0
+IIIN.US,D,20220106,000000,40.3299,40.3486,39.14,39.2516,155003.44080332,0
+IIIN.US,D,20220107,000000,39.5484,39.6787,38.3035,38.3584,98134.272850301,0
+IIIN.US,D,20220110,000000,38.1268,38.6934,37.643,37.8198,88529.788247324,0
+IIIN.US,D,20220111,000000,38.0617,38.1826,36.8159,38.1082,100135.56541193,0
+IIIN.US,D,20220112,000000,38.405,38.8135,37.6523,38.1826,99158.564907892,0
+IIIN.US,D,20220113,000000,38.2943,39.1959,38.2478,38.4887,71728.389040323,0
+IIIN.US,D,20220114,000000,38.1175,38.1175,37.336,37.7918,99478.857702396,0
+IIIN.US,D,20220118,000000,37.5035,37.5035,36.7229,36.7694,132321.76683548,0
+IIIN.US,D,20220119,000000,36.909,37.122,35.96,36.3414,149359.62381023,0
+IIIN.US,D,20220120,000000,37.1871,37.8198,36.0808,36.6856,213193.54783166,0
+IIIN.US,D,20220121,000000,37.1871,38.0346,36.7042,37.0019,211415.81534135,0
+IIIN.US,D,20220124,000000,36.6763,38.2478,36.5367,37.4941,279072.83154416,0
+IIIN.US,D,20220125,000000,36.8997,36.8997,34.9002,35.5236,197865.71044098,0
+IIIN.US,D,20220126,000000,36.053,36.3042,34.6221,35.0676,124709.97632986,0
+IIIN.US,D,20220127,000000,35.0676,35.5236,34.2126,34.501,131713.42548752,0
+IIIN.US,D,20220128,000000,34.2778,34.4033,33.246,34.1103,149425.18710038,0
+IIIN.US,D,20220131,000000,33.7381,35.1979,33.0041,35.17,425052.18408354,0
+IIIN.US,D,20220201,000000,35.5422,37.094,35.2165,37.0392,157774.29591819,0
+IIIN.US,D,20220202,000000,37.0485,37.4383,36.3973,37.094,147534.59976638,0
+IIIN.US,D,20220203,000000,36.7973,36.8624,35.7934,36.0064,84501.407731213,0
+IIIN.US,D,20220204,000000,35.932,36.2669,35.2072,35.7561,96991.751908832,0
+IIIN.US,D,20220207,000000,35.5515,36.3414,35.4956,36.0437,87101.368368479,0
+IIIN.US,D,20220208,000000,35.7748,36.9685,35.7748,36.453,70942.704366557,0
+IIIN.US,D,20220209,000000,36.7322,36.9461,36.2112,36.2577,104253.15499497,0
+IIIN.US,D,20220210,000000,35.8492,36.0064,34.4825,34.7048,102190.59837533,0
+IIIN.US,D,20220211,000000,34.8351,35.6817,34.5103,34.8537,151458.72390307,0
+IIIN.US,D,20220214,000000,35.1421,35.719,35.0165,35.4306,80028.056688511,0
+IIIN.US,D,20220215,000000,35.6073,36.2762,35.6073,35.8306,132528.12997824,0
+IIIN.US,D,20220216,000000,35.9878,36.8624,35.9134,36.7135,53520.066115183,0
+IIIN.US,D,20220217,000000,36.1367,36.5647,35.8119,35.9227,52138.93778989,0
+IIIN.US,D,20220218,000000,35.6817,36.2298,35.291,35.5794,53061.123084133,0
+IIIN.US,D,20220222,000000,34.9839,35.6259,33.8033,33.9242,146815.5531908,0
+IIIN.US,D,20220223,000000,34.1941,34.5848,33.3902,33.4776,80063.525353673,0
+IIIN.US,D,20220224,000000,33.0041,33.459,32.6412,33.4135,84660.47932043,0
+IIIN.US,D,20220225,000000,33.4227,34.6815,33.4227,34.529,56634.859801333,0
+IIIN.US,D,20220228,000000,33.9242,34.6769,33.9242,34.501,91371.58069252,0
+IIIN.US,D,20220301,000000,34.3616,34.4359,33.5334,33.8498,104529.38066003,0
+IIIN.US,D,20220302,000000,34.1288,35.4594,33.9056,35.1421,65541.793989435,0
+IIIN.US,D,20220303,000000,35.2258,35.3933,34.3243,34.7514,58363.151122012,0
+IIIN.US,D,20220304,000000,34.2685,35.384,34.1382,35.2631,107931.14809158,0
+IIIN.US,D,20220307,000000,35.4677,36.546,35.4119,35.8399,96433.926538538,0
+IIIN.US,D,20220308,000000,35.6817,36.053,34.9262,35.5142,72593.609508698,0
+IIIN.US,D,20220309,000000,35.9693,36.4995,35.719,36.481,66992.78483702,0
+IIIN.US,D,20220310,000000,35.8668,37.5416,35.8668,37.4579,79515.373255697,0
+IIIN.US,D,20220311,000000,37.5043,38.2394,35.8947,35.9971,76911.113386291,0
+IIIN.US,D,20220314,000000,36.2577,36.2577,34.5038,34.6853,82368.98858928,0
+IIIN.US,D,20220315,000000,34.8806,35.2528,34.3968,34.9923,121350.12641166,0
+IIIN.US,D,20220316,000000,35.3551,36.0995,35.3069,35.8947,75652.513177014,0
+IIIN.US,D,20220317,000000,35.7365,36.453,35.7365,36.2762,46900.32342609,0
+IIIN.US,D,20220318,000000,36.0064,36.3227,35.2136,35.7459,137780.71684649,0
+IIIN.US,D,20220321,000000,35.9786,36.3624,35.839,36.2205,52602.180053081,0
+IIIN.US,D,20220322,000000,36.6298,37.0392,36.2855,36.7973,100579.46113049,0
+IIIN.US,D,20220323,000000,36.4437,36.5275,35.8018,35.9878,55734.170667795,0
+IIIN.US,D,20220324,000000,35.9227,36.6229,35.8947,36.5089,86422.089690201,0
+IIIN.US,D,20220325,000000,36.6856,36.7748,35.3551,35.5877,72145.414558,0
+IIIN.US,D,20220328,000000,35.3551,35.4203,34.7504,35.4203,50093.578098812,0
+IIIN.US,D,20220329,000000,35.7831,36.1739,35.3365,35.8483,107300.23577489,0
+IIIN.US,D,20220330,000000,35.8947,36.4717,35.5087,35.6157,74428.306824868,0
+IIIN.US,D,20220331,000000,35.6435,35.9878,34.3782,34.4154,97468.966676482,0
+IIIN.US,D,20220401,000000,34.8341,34.9551,33.82,34.5085,145410.77908873,0
+IIIN.US,D,20220404,000000,34.5271,34.5271,33.7176,34.1363,94015.608459229,0
+IIIN.US,D,20220405,000000,33.8944,34.0899,32.9454,33.1222,117731.24775699,0
+IIIN.US,D,20220406,000000,32.9361,33.2896,32.6197,32.7872,127585.08782414,0
+IIIN.US,D,20220407,000000,32.9734,33.2245,32.8058,33.0384,104836.77575811,0
+IIIN.US,D,20220408,000000,33.2618,33.82,33.0384,33.3269,75728.824547517,0
+IIIN.US,D,20220411,000000,33.3269,33.82,33.1315,33.2989,77072.334591578,0
+IIIN.US,D,20220412,000000,33.6246,34.4154,33.6014,33.8572,91203.910639021,0
+IIIN.US,D,20220413,000000,33.8758,34.9923,33.8758,34.7783,75662.186449332,0
+IIIN.US,D,20220414,000000,34.7691,35.0574,34.4992,34.5271,62255.031017645,0
+IIIN.US,D,20220418,000000,34.5271,36.0622,34.5271,35.9878,99148.891635575,0
+IIIN.US,D,20220419,000000,35.8203,37.5369,35.8203,37.4206,132105.73042039,0
+IIIN.US,D,20220420,000000,37.7648,38.1928,36.546,37.2997,151064.26935414,0
+IIIN.US,D,20220421,000000,39.6164,42.9378,39.5605,40.8073,385242.36926598,0
+IIIN.US,D,20220422,000000,40.8073,42.5165,39.2256,39.8117,257547.65102225,0
+IIIN.US,D,20220425,000000,39.1512,40.9096,38.3604,40.9003,166194.34206632,0
+IIIN.US,D,20220426,000000,40.9375,41.3469,38.9651,38.993,169195.20610074,0
+IIIN.US,D,20220427,000000,39.3373,39.3652,37.9044,38.9372,147884.98718586,0
+IIIN.US,D,20220428,000000,39.4023,40.3607,38.2021,39.9048,92369.00254923,0
+IIIN.US,D,20220429,000000,39.5326,39.9715,39.1978,39.4675,103683.50673629,0
+IIIN.US,D,20220502,000000,39.6908,41.0027,39.0395,40.2677,138630.89000238,0
+IIIN.US,D,20220503,000000,40.556,42.0261,40.0072,41.9052,111270.57665711,0
+IIIN.US,D,20220504,000000,42.6495,44.38,42.0819,44.0916,167598.04136036,0
+IIIN.US,D,20220505,000000,43.3473,43.3473,41.5516,42.0819,91844.496228028,0
+IIIN.US,D,20220506,000000,41.6354,41.6819,40.4006,41.4679,96625.242368813,0
+IIIN.US,D,20220509,000000,41.0306,41.6354,39.8397,39.9327,129052.20079225,0
+IIIN.US,D,20220510,000000,40.4909,40.8492,38.2394,38.8069,108852.25857779,0
+IIIN.US,D,20220511,000000,38.6395,39.3791,37.4206,37.5882,89914.140996723,0
+IIIN.US,D,20220512,000000,37.2439,38.4626,37.0299,37.9044,163059.1270275,0
+IIIN.US,D,20220513,000000,38.5836,38.9651,37.9975,38.2208,93715.737017396,0
+IIIN.US,D,20220516,000000,37.8021,38.7232,37.2299,38.4999,97143.299841801,0
+IIIN.US,D,20220517,000000,39.0395,40.3886,38.7232,40.1095,195846.14614275,0
+IIIN.US,D,20220518,000000,39.9606,42.3843,38.3138,38.6674,232226.24851983,0
+IIIN.US,D,20220519,000000,38.3138,38.7045,37.4625,38.0906,232877.58218919,0
+IIIN.US,D,20220520,000000,38.4906,38.4906,36.1552,37.0856,173261.20489809,0
+IIIN.US,D,20220523,000000,37.4765,38.2581,37.1694,37.6532,81978.833272486,0
+IIIN.US,D,20220524,000000,37.402,37.402,35.8018,36.2577,114642.24946368,0
+IIIN.US,D,20220525,000000,36.2577,37.1043,35.9414,36.546,185421.58300888,0
+IIIN.US,D,20220526,000000,36.7694,37.2624,36.3414,37.0485,141894.0071974,0
+IIIN.US,D,20220527,000000,37.4579,38.3696,37.2159,38.2766,62451.720888097,0
+IIIN.US,D,20220531,000000,38.2581,38.8767,37.5789,38.5278,478957.03147534,0
+IIIN.US,D,20220601,000000,38.6767,39.849,38.1835,39.5885,106932.65142684,0
+IIIN.US,D,20220602,000000,39.4768,40.677,39.4768,40.4909,94348.798950156,0
+IIIN.US,D,20220603,000000,40.3886,40.3886,38.8256,39.5978,65764.27925273,0
+IIIN.US,D,20220606,000000,40.0815,40.9282,39.7653,40.2583,84771.18454806,0
+IIIN.US,D,20220607,000000,39.8117,40.705,39.4023,40.6305,110823.45651444,0
+IIIN.US,D,20220608,000000,40.6584,40.9003,40.1785,40.6677,80920.147357767,0
+IIIN.US,D,20220609,000000,40.3698,40.5467,39.6808,39.8298,71663.047792619,0
+IIIN.US,D,20220610,000000,39.3364,39.3364,37.5394,37.8839,103125.79054212,0
+IIIN.US,D,20220613,000000,37.0646,37.3812,36.1522,36.357,120322.73090883,0
+IIIN.US,D,20220614,000000,36.5432,36.7108,35.6215,36.0218,115359.45182354,0
+IIIN.US,D,20220615,000000,36.4873,36.615,35.1466,35.7984,154411.57566299,0
+IIIN.US,D,20220616,000000,35.2491,35.2491,32.7725,33.0053,215397.29011069,0
+IIIN.US,D,20220617,000000,33.5639,33.5639,31.9439,31.9719,335389.20735185,0
+IIIN.US,D,20220621,000000,32.0696,32.9401,31.8881,32.6702,91489.312375043,0
+IIIN.US,D,20220622,000000,31.8321,32.4839,31.1898,32.1953,111187.76258587,0
+IIIN.US,D,20220623,000000,32.0928,32.7091,30.8406,31.1433,113418.6067019,0
+IIIN.US,D,20220624,000000,31.3387,32.7073,31.2829,31.6274,653242.06810653,0
+IIIN.US,D,20220627,000000,31.8881,32.968,31.5808,32.5956,119258.32719242,0
+IIIN.US,D,20220628,000000,32.7446,32.959,31.7856,31.8881,103383.56742601,0
+IIIN.US,D,20220629,000000,31.9346,31.9346,30.957,31.4505,131913.02405088,0
+IIIN.US,D,20220630,000000,30.8081,31.5808,30.4543,31.348,137665.74484308,0
+IIIN.US,D,20220701,000000,31.3946,33.6757,31.3946,33.2753,185726.09670425,0
+IIIN.US,D,20220705,000000,32.9867,33.143,31.9812,32.6702,106654.1116404,0
+IIIN.US,D,20220706,000000,32.4095,32.6702,31.4505,32.3629,60158.680278541,0
+IIIN.US,D,20220707,000000,32.698,33.3032,32.5584,33.2474,84847.261333398,0
+IIIN.US,D,20220708,000000,33.1449,33.5162,32.7539,33.3032,50954.97145321,0
+IIIN.US,D,20220711,000000,32.9774,33.5266,32.9727,33.2939,55948.324508288,0
+IIIN.US,D,20220712,000000,33.1915,33.9642,33.1915,33.4988,78693.912300802,0
+IIIN.US,D,20220713,000000,33.1729,33.6757,32.7911,33.2008,82828.009076236,0
+IIIN.US,D,20220714,000000,32.7446,33.5499,32.4001,33.415,59521.756561256,0
+IIIN.US,D,20220715,000000,34.0108,34.0108,33.3637,33.7408,69683.53613839,0
+IIIN.US,D,20220718,000000,33.9084,35.0629,33.9084,35.007,118730.95865079,0
+IIIN.US,D,20220719,000000,35.3515,36.7434,35.3515,36.5804,93025.232974906,0
+IIIN.US,D,20220720,000000,36.7946,38.1819,36.4781,37.9957,138999.74021723,0
+IIIN.US,D,20220721,000000,36.776,36.8877,31.1982,32.0835,772010.61921956,0
+IIIN.US,D,20220722,000000,31.8508,32.0835,29.4953,29.7467,358372.16469162,0
+IIIN.US,D,20220725,000000,29.7001,29.8304,28.4804,28.4991,362522.3725223,0
+IIIN.US,D,20220726,000000,28.4804,29.2997,28.0615,28.6667,166635.57031126,0
+IIIN.US,D,20220727,000000,28.5736,29.4673,27.8287,29.2719,242207.16010592,0
+IIIN.US,D,20220728,000000,29.1881,29.5139,28.6294,29.2812,153758.54089046,0
+IIIN.US,D,20220729,000000,29.1694,29.5139,28.7783,29.1415,146150.90060456,0
+IIIN.US,D,20220801,000000,28.9925,29.0763,28.3129,28.7132,179464.26656634,0
+IIIN.US,D,20220802,000000,28.0708,28.257,27.1461,27.9684,328445.34254199,0
+IIIN.US,D,20220803,000000,27.9311,27.9311,27.056,27.0932,144219.72211607,0
+IIIN.US,D,20220804,000000,27.0467,27.6705,26.9722,27.4283,148663.15115217,0
+IIIN.US,D,20220805,000000,27.298,28.0335,27.1676,27.6239,89529.133987107,0
+IIIN.US,D,20220808,000000,27.6146,28.1639,27.3897,28.0149,215332.84588972,0
+IIIN.US,D,20220809,000000,27.717,28.0615,27.4098,27.5681,142828.80101339,0
+IIIN.US,D,20220810,000000,27.9219,28.918,27.5681,28.6107,166773.05131601,0
+IIIN.US,D,20220811,000000,28.9367,29.5697,28.8016,29.2625,93979.007445311,0
+IIIN.US,D,20220812,000000,29.4394,30.4356,29.4394,30.296,115196.19313041,0
+IIIN.US,D,20220815,000000,30.0073,30.7057,30.0073,30.5101,115830.968707,0
+IIIN.US,D,20220816,000000,30.5659,30.9384,30.0911,30.2587,136952.56213098,0
+IIIN.US,D,20220817,000000,30.0167,30.0167,29.3007,29.6535,72630.785177567,0
+IIIN.US,D,20220818,000000,29.8211,30.1936,29.7005,30.147,86294.034094248,0
+IIIN.US,D,20220819,000000,30.0632,30.0632,29.2066,29.6349,95765.186436619,0
+IIIN.US,D,20220822,000000,29.3277,29.3277,28.4991,28.8901,102632.79225167,0
+IIIN.US,D,20220823,000000,29.0205,29.5604,28.9692,29.1321,69809.202369288,0
+IIIN.US,D,20220824,000000,29.0205,29.1321,28.7783,29.0112,51321.229442407,0
+IIIN.US,D,20220825,000000,29.0484,29.5511,28.8156,29.3928,46159.247342449,0
+IIIN.US,D,20220826,000000,29.3928,29.3928,28.2197,28.2663,54547.736772469,0
+IIIN.US,D,20220829,000000,28.0987,28.2291,27.7915,27.8101,53492.999689207,0
+IIIN.US,D,20220830,000000,28.0242,28.0242,27.2701,27.5308,79706.760640431,0
+IIIN.US,D,20220831,000000,27.8473,27.8473,26.786,26.907,206896.02329397,0
+IIIN.US,D,20220901,000000,26.7673,26.8428,25.7502,26.1621,140182.29167209,0
+IIIN.US,D,20220902,000000,26.4415,26.9209,25.7898,26.1156,117016.7423729,0
+IIIN.US,D,20220906,000000,25.8642,26.2785,25.3894,25.678,250607.46430978,0
+IIIN.US,D,20220907,000000,25.5291,26.2552,25.0821,26.2181,155184.90631467,0
+IIIN.US,D,20220908,000000,26.1156,26.6928,25.6594,26.2646,71468.641059349,0
+IIIN.US,D,20220909,000000,26.4694,27.3027,26.4415,27.1956,75913.144165806,0
+IIIN.US,D,20220912,000000,27.4377,27.9219,27.056,27.2608,80337.23993562,0
+IIIN.US,D,20220913,000000,26.4788,26.8604,25.8456,26.0132,71906.861761968,0
+IIIN.US,D,20220914,000000,26.0132,26.0132,25.2032,25.4266,103936.71365603,0
+IIIN.US,D,20220915,000000,25.4266,26.4053,25.1377,26.2003,92705.248111473,0
+IIIN.US,D,20220916,000000,25.6876,26.2935,25.2123,25.8461,320972.35474576,0
+IIIN.US,D,20220919,000000,25.7249,26.3494,25.7156,26.0325,133708.97665574,0
+IIIN.US,D,20220920,000000,25.7995,25.853,25.1377,25.3894,79561.266783413,0
+IIIN.US,D,20220921,000000,25.7156,26.2096,25.5991,25.6503,95377.818308861,0
+IIIN.US,D,20220922,000000,25.5851,25.6317,25.0072,25.1563,61733.045599153,0
+IIIN.US,D,20220923,000000,24.9793,25.2775,24.448,24.8022,81991.363731259,0
+IIIN.US,D,20220926,000000,24.8208,24.9559,24.3454,24.5319,50507.392457737,0
+IIIN.US,D,20220927,000000,25.0445,25.2868,24.2522,24.42,129936.69371153,0
+IIIN.US,D,20220928,000000,24.7369,25.8647,24.709,25.5105,129357.33284979,0
+IIIN.US,D,20220929,000000,25.1004,25.2682,24.4666,24.9606,91151.702689627,0
+IIIN.US,D,20220930,000000,24.9326,25.4639,24.6717,24.7276,131479.51022853,0
+IIIN.US,D,20221003,000000,25.2123,25.8274,24.6251,25.5292,98400.15080426,0
+IIIN.US,D,20221004,000000,25.9766,26.8993,25.7249,26.6756,141727.76013839,0
+IIIN.US,D,20221005,000000,26.2003,26.5638,25.6876,26.0977,61082.873965425,0
+IIIN.US,D,20221006,000000,25.7808,26.396,25.7808,26.2282,57534.825132522,0
+IIIN.US,D,20221007,000000,25.9859,26.163,25.4546,25.5758,71342.925670611,0
+IIIN.US,D,20221010,000000,25.7715,26.2096,25.681,26.0604,74833.03841734,0
+IIIN.US,D,20221011,000000,25.9766,26.3494,25.5618,25.8927,98025.7120251,0
+IIIN.US,D,20221012,000000,25.8461,25.86,25.3148,25.6783,153421.19353113,0
+IIIN.US,D,20221013,000000,25.8274,27.0577,25.4826,26.7595,175770.57521792,0
+IIIN.US,D,20221014,000000,26.8993,26.9273,25.2402,25.5198,94588.170912121,0
+IIIN.US,D,20221017,000000,25.9952,26.5358,25.7995,26.1164,140301.88868422,0
+IIIN.US,D,20221018,000000,26.6663,26.9925,26.2841,26.6197,78215.862115599,0
+IIIN.US,D,20221019,000000,26.5172,26.5172,25.3894,25.8554,102866.59389207,0
+IIIN.US,D,20221020,000000,25.1563,25.8834,24.3361,24.5691,248972.82009851,0
+IIIN.US,D,20221021,000000,24.6717,24.6717,22.3648,23.6184,220248.32315164,0
+IIIN.US,D,20221024,000000,23.6184,24.8767,23.5439,24.0472,207399.38670687,0
+IIIN.US,D,20221025,000000,23.9633,24.2709,23.4973,23.5439,151304.38060482,0
+IIIN.US,D,20221026,000000,23.8515,24.8022,23.0872,24.2056,165102.82512854,0
+IIIN.US,D,20221027,000000,24.5132,25.6597,24.4107,24.7556,107247.2057411,0
+IIIN.US,D,20221028,000000,24.9979,25.5198,24.7183,25.3055,108036.85313784,0
+IIIN.US,D,20221031,000000,24.9979,25.3614,24.5225,24.5598,107816.91058847,0
+IIIN.US,D,20221101,000000,24.9513,25.0259,23.9633,24.2988,141715.95834305,0
+IIIN.US,D,20221102,000000,24.3082,24.3361,23.2922,23.3015,176411.09083728,0
+IIIN.US,D,20221103,000000,23.3015,23.7768,22.9241,23.227,118572.63769759,0
+IIIN.US,D,20221104,000000,23.6091,23.968,23.3109,23.4507,139400.66067707,0
+IIIN.US,D,20221107,000000,23.5998,24.1311,23.3481,24.0379,113840.11776958,0
+IIIN.US,D,20221108,000000,24.0472,24.5132,23.928,24.2429,214920.34900462,0
+IIIN.US,D,20221109,000000,24.1218,24.6157,23.8794,24.0938,94602.118488423,0
+IIIN.US,D,20221110,000000,25.0445,26.5078,25.0445,26.0791,108611.92243764,0
+IIIN.US,D,20221111,000000,26.2282,26.5824,25.6037,25.7529,100195.09658516,0
+IIIN.US,D,20221114,000000,25.4266,25.4639,24.7835,24.8208,74807.289045707,0
+IIIN.US,D,20221115,000000,24.9886,25.9859,24.9886,25.7715,105402.9069979,0
+IIIN.US,D,20221116,000000,26.0045,27.9524,26.0045,26.5451,244981.66749543,0
+IIIN.US,D,20221117,000000,26.2748,26.7781,25.8228,26.4612,149622.08832481,0
+IIIN.US,D,20221118,000000,27.0298,27.123,25.6224,26.0045,148921.4908383,0
+IIIN.US,D,20221121,000000,26.0418,26.5078,25.7156,26.107,114161.98491499,0
+IIIN.US,D,20221122,000000,26.3867,26.657,26.2189,26.5451,110451.9296189,0
+IIIN.US,D,20221123,000000,26.5451,26.601,26.135,26.3028,105603.53751854,0
+IIIN.US,D,20221125,000000,26.5078,26.9925,26.411,26.4799,37635.925312791,0
+IIIN.US,D,20221128,000000,26.3401,26.6606,26.1443,26.5638,146585.80825311,0
+IIIN.US,D,20221129,000000,26.5731,27.2814,26.5731,26.9273,98642.624053803,0
+IIIN.US,D,20221130,000000,27.0298,27.4865,26.3867,27.4865,105836.35475372,0
+IIIN.US,D,20221201,000000,27.5424,28.0644,27.3746,27.9339,101100.61615425,0
+IIIN.US,D,20221202,000000,27.356,28.0551,27.1899,27.7568,113236.08042669,0
+IIIN.US,D,20221205,000000,27.7661,27.7661,26.9925,27.5797,147362.58096403,0
+IIIN.US,D,20221206,000000,27.589,28.0644,26.9552,27.5983,173552.91058604,0
+IIIN.US,D,20221207,000000,27.7195,28.8659,27.617,27.85,339566.6197361,0
+IIIN.US,D,20221208,000000,27.83,28.5,27.4742,28.28,163175,0
+IIIN.US,D,20221209,000000,28.25,28.71,27.96,28.24,136673,0
+IIIN.US,D,20221212,000000,27.92,28.2666,26.91,27.08,166713,0
+IIIN.US,D,20221213,000000,27.94,28.5,26.88,27.13,283274,0
+IIIN.US,D,20221214,000000,27.06,27.2671,26.37,26.66,137822,0
+IIIN.US,D,20221215,000000,26.27,26.315,25.38,25.62,176514,0
+IIIN.US,D,20221216,000000,25.21,25.37,24.42,24.51,668665,0
+IIIN.US,D,20221219,000000,24.74,25.6,24.74,25.58,115770,0
+IIIN.US,D,20221220,000000,25.6,26.495,25.36,26.34,109589,0
+IIIN.US,D,20221221,000000,26.67,27.38,26.67,27.38,128133,0
+IIIN.US,D,20221222,000000,27.02,27.43,26.58,27.39,123843,0
+IIIN.US,D,20221223,000000,27.42,27.515,26.82,27.03,91792,0
+IIIN.US,D,20221227,000000,26.9,27.56,26.8189,27.48,98891,0
+IIIN.US,D,20221228,000000,27.31,27.51,27.02,27.09,81009,0
+IIIN.US,D,20221229,000000,27.25,28,27.08,27.99,98083,0
+IIIN.US,D,20221230,000000,27.43,27.78,27.15,27.52,102366,0
+IIIN.US,D,20230103,000000,27.74,28.35,27.61,28.23,206996,0
+IIIN.US,D,20230104,000000,28.49,29.725,28.49,29.15,227652,0
+IIIN.US,D,20230105,000000,28.97,28.97,27.24,27.96,169233,0
+IIIN.US,D,20230106,000000,28.13,29.79,28.13,29.26,114251,0
+IIIN.US,D,20230109,000000,29.56,29.86,28.72,28.74,69331,0
+IIIN.US,D,20230110,000000,28.72,29.99,28.72,29.89,122375,0
+IIIN.US,D,20230111,000000,30,30.87,29.95,30.8,122267,0
+IIIN.US,D,20230112,000000,31,31.45,30.72,31.37,135763,0
+IIIN.US,D,20230113,000000,31,31.81,31,31.67,70635,0
+IIIN.US,D,20230117,000000,31.88,32.0414,30.7,31.14,102124,0
+IIIN.US,D,20230118,000000,31.51,31.685,30.93,31.03,114889,0
+IIIN.US,D,20230119,000000,27.71,28.44,26.1507,26.89,634147,0
+IIIN.US,D,20230120,000000,27.5,28.76,27.21,27.86,286204,0
+IIIN.US,D,20230123,000000,27.73,28.74,27.73,28.07,164145,0
+IIIN.US,D,20230124,000000,27.92,29.1,27.82,28.54,110041,0
+IIIN.US,D,20230125,000000,28.51,29.86,28.405,29.43,122449,0
+IIIN.US,D,20230126,000000,29.43,29.77,29.03,29.48,111175,0
+IIIN.US,D,20230127,000000,29.71,30.3,29.45,30.09,122292,0
+IIIN.US,D,20230130,000000,29.65,29.955,29.07,29.11,86496,0
+IIIN.US,D,20230131,000000,29.2,30.13,29.15,29.99,307189,0
+IIIN.US,D,20230201,000000,30.05,30.92,29.715,30.5,109277,0
+IIIN.US,D,20230202,000000,30.59,31.32,30.51,31.28,96792,0
+IIIN.US,D,20230203,000000,30.83,31.46,30.63,30.94,110739,0
+IIIN.US,D,20230206,000000,30.69,31.17,30.105,30.16,123182,0
+IIIN.US,D,20230207,000000,30.09,31.13,29.85,30.77,105240,0
+IIIN.US,D,20230208,000000,30.63,30.81,30,30.12,68653,0
+IIIN.US,D,20230209,000000,30.37,30.6,29.3361,29.52,71704,0
+IIIN.US,D,20230210,000000,29.22,29.65,29.18,29.31,53155,0
+IIIN.US,D,20230213,000000,29.44,30.2,29.44,30.06,63958,0
+IIIN.US,D,20230214,000000,29.83,30.435,29.5,30.27,70322,0
+IIIN.US,D,20230215,000000,29.89,30.64,29.89,30.2,142269,0
+IIIN.US,D,20230216,000000,29.84,30.11,29.63,29.69,85361,0
+IIIN.US,D,20230217,000000,29.82,30.03,29.47,29.73,76146,0
+IIIN.US,D,20230221,000000,29.37,29.465,28.43,28.58,96752,0
+IIIN.US,D,20230222,000000,28.58,28.97,28.36,28.6,104473,0
+IIIN.US,D,20230223,000000,28.85,29.205,28.565,28.98,71881,0
+IIIN.US,D,20230224,000000,28.44,29.26,28.34,29.23,64165,0
+IIIN.US,D,20230227,000000,29.58,30.12,29.1895,29.66,71419,0
+IIIN.US,D,20230228,000000,29.54,29.89,29.3,29.75,121002,0
+IIIN.US,D,20230301,000000,29.72,30.37,29.72,30.35,67714,0
+IIIN.US,D,20230302,000000,30.16,30.63,30.0175,30.48,57031,0
+IIIN.US,D,20230303,000000,30.64,30.77,30.04,30.69,58636,0
+IIIN.US,D,20230306,000000,30.59,30.59,28.78,29.15,116709,0
+IIIN.US,D,20230307,000000,29.15,29.25,28.745,29.03,81444,0
+IIIN.US,D,20230308,000000,29.23,29.62,29,29.6,54027,0
+IIIN.US,D,20230309,000000,29.72,29.72,28.71,28.76,81907,0
+IIIN.US,D,20230310,000000,28.65,28.65,27.47,27.5,140771,0
+IIIN.US,D,20230313,000000,27.27,27.77,26.81,27.17,94489,0
+IIIN.US,D,20230314,000000,28.11,28.2,27.38,27.77,96741,0
+IIIN.US,D,20230315,000000,27.07,27.29,26.205,27.03,119117,0
+IIIN.US,D,20230316,000000,26.7,27.72,26.335,27.51,95119,0
+IIIN.US,D,20230317,000000,27.37,27.42,26.72,27.08,308732,0
+IIIN.US,D,20230320,000000,27.38,27.64,27.11,27.13,77738,0
+IIIN.US,D,20230321,000000,27.65,28.18,27.4616,27.81,104955,0
+IIIN.US,D,20230322,000000,27.8,27.95,26.77,26.8,61014,0
+IIIN.US,D,20230323,000000,26.93,27.24,26.24,26.57,61540,0
+IIIN.US,D,20230324,000000,26.4,27.18,26.07,27.08,50817,0
+IIIN.US,D,20230327,000000,27.5,27.89,27.305,27.66,48707,0
+IIIN.US,D,20230328,000000,27.6,27.75,27.33,27.73,59822,0
+IIIN.US,D,20230329,000000,28.05,28.17,27.5,27.82,80168,0
+IIIN.US,D,20230330,000000,28.09,28.09,27.5,27.66,47267,0
+IIIN.US,D,20230331,000000,27.9,28.04,27.46,27.82,95941,0
+IIIN.US,D,20230403,000000,27.76,28.14,27.32,27.84,83723,0
+IIIN.US,D,20230404,000000,28.01,28.05,26.81,26.92,68900,0
+IIIN.US,D,20230405,000000,26.82,27,26.28,26.49,63378,0
+IIIN.US,D,20230406,000000,26.61,26.61,26.27,26.44,44225,0
+IIIN.US,D,20230410,000000,26.3,27.35,26.3,27.17,93143,0
+IIIN.US,D,20230411,000000,27.34,27.84,27.3,27.51,74418,0
+IIIN.US,D,20230412,000000,27.84,27.84,27.37,27.59,76377,0
+IIIN.US,D,20230413,000000,27.71,27.95,27.42,27.86,37329,0
+IIIN.US,D,20230414,000000,27.93,28.11,27.31,27.65,43155,0
+IIIN.US,D,20230417,000000,27.77,27.85,27.57,27.61,46522,0
+IIIN.US,D,20230418,000000,27.77,28.07,27.59,27.76,51597,0
+IIIN.US,D,20230419,000000,27.71,28.14,27.67,27.72,68851,0
+IIIN.US,D,20230420,000000,26.22,28.37,25.44,28.34,119071,0
+IIIN.US,D,20230421,000000,28.85,29.47,27.405,27.55,146348,0
+IIIN.US,D,20230424,000000,27.55,28.165,27.52,27.84,92984,0
+IIIN.US,D,20230425,000000,27.62,27.75,27.35,27.47,66600,0
+IIIN.US,D,20230426,000000,27.11,27.58,27.11,27.52,81304,0
+IIIN.US,D,20230427,000000,27.62,28.0999,27.56,27.78,50468,0
+IIIN.US,D,20230428,000000,27.75,28.11,27.5,27.53,63038,0
+IIIN.US,D,20230501,000000,27.5,27.98,27.48,27.7,53639,0
+IIIN.US,D,20230502,000000,27.58,27.93,27.27,27.8,69136,0
+IIIN.US,D,20230503,000000,27.86,28.445,27.86,28.04,74050,0
+IIIN.US,D,20230504,000000,27.84,27.99,27.56,27.86,93399,0
+IIIN.US,D,20230505,000000,28.32,29.15,28.32,28.94,54720,0
+IIIN.US,D,20230508,000000,29.03,29.24,28.43,28.99,64484,0
+IIIN.US,D,20230509,000000,28.9,29.31,28.86,29.16,52898,0
+IIIN.US,D,20230510,000000,29.48,29.7899,29.16,29.67,67330,0
+IIIN.US,D,20230511,000000,29.4,29.845,29.38,29.8,68169,0
+IIIN.US,D,20230512,000000,29.94,30.01,29.51,29.89,56909,0
+IIIN.US,D,20230515,000000,29.93,30.45,29.89,30.3,47878,0
+IIIN.US,D,20230516,000000,30,30.57,29.92,30.1,54921,0
+IIIN.US,D,20230517,000000,30.4,30.58,29.96,30.3,122259,0
+IIIN.US,D,20230518,000000,30.29,31.16,29.91,31.08,110916,0
+IIIN.US,D,20230519,000000,31.4,31.4,30.46,30.9,59147,0
+IIIN.US,D,20230522,000000,30.96,31.18,30.61,30.91,59435,0
+IIIN.US,D,20230523,000000,30.89,31.795,30.6,31.37,74537,0
+IIIN.US,D,20230524,000000,31.36,31.36,30.84,31.07,77803,0
+IIIN.US,D,20230525,000000,30.92,31.32,30.84,30.96,45552,0
+IIIN.US,D,20230526,000000,30.98,31.52,30.89,31.42,33875,0
+IIIN.US,D,20230530,000000,31.37,31.48,31.06,31.16,35841,0
+IIIN.US,D,20230531,000000,31.07,31.12,29.6025,29.93,59679,0
+IIIN.US,D,20230601,000000,30.01,30.07,29.62,29.72,63611,0
+IIIN.US,D,20230602,000000,30.18,31.5,30.03,31.45,81783,0
+IIIN.US,D,20230605,000000,31.14,31.255,30.19,30.9,79858,0
+IIIN.US,D,20230606,000000,30.86,32.14,30.86,31.81,126706,0
+IIIN.US,D,20230607,000000,32.12,33.25,32.12,32.81,117334,0
+IIIN.US,D,20230608,000000,32.82,32.95,32.01,32.02,91893,0
+IIIN.US,D,20230609,000000,31.97,32.05,31.54,31.76,72095,0
+IIIN.US,D,20230612,000000,31.74,32.32,31.26,32.15,77896,0
+IIIN.US,D,20230613,000000,32.32,32.64,32.04,32.39,75006,0
+IIIN.US,D,20230614,000000,32.63,32.63,31.18,31.33,70799,0
+IIIN.US,D,20230615,000000,31.3,31.54,30.82,31.29,82322,0
+IIIN.US,D,20230616,000000,31.42,31.42,30.88,31.25,374694,0
+IIIN.US,D,20230620,000000,31.24,31.57,31.06,31.09,93976,0
+IIIN.US,D,20230621,000000,31.05,32.33,30.97,31.88,116617,0
+IIIN.US,D,20230622,000000,31.75,31.89,31.27,31.32,51133,0
+IIIN.US,D,20230623,000000,30.9,31.21,30.11,30.13,670106,0
+IIIN.US,D,20230626,000000,30.16,30.973,29.93,30.48,82442,0
+IIIN.US,D,20230627,000000,30.63,30.82,30.38,30.43,50264,0
+IIIN.US,D,20230628,000000,30.65,30.65,29.96,30.39,56282,0
+IIIN.US,D,20230629,000000,30.33,31.07,30.33,31.07,51699,0
+IIIN.US,D,20230630,000000,31.24,31.6,31.05,31.12,54493,0
+IIIN.US,D,20230703,000000,31.32,31.56,31.2301,31.33,32496,0
+IIIN.US,D,20230705,000000,31.23,31.23,30.37,30.37,51828,0
+IIIN.US,D,20230706,000000,30.04,30.04,29.5,29.66,47749,0
+IIIN.US,D,20230707,000000,29.83,30.52,29.83,30.03,93256,0
+IIIN.US,D,20230710,000000,30.03,30.64,30,30.54,58342,0
+IIIN.US,D,20230711,000000,30.7,31.26,30.5,31.22,60288,0
+IIIN.US,D,20230712,000000,31.72,31.72,31.31,31.5,67516,0
+IIIN.US,D,20230713,000000,31.61,31.85,31.36,31.6,77958,0
+IIIN.US,D,20230714,000000,31.48,31.51,30.89,31.2,43691,0
+IIIN.US,D,20230717,000000,31.09,31.58,31,31.31,53119,0
+IIIN.US,D,20230718,000000,31.44,32.09,31.44,31.6,92340,0
+IIIN.US,D,20230719,000000,31.5,31.75,30.97,31.75,81008,0
+IIIN.US,D,20230720,000000,29.01,31.43,28.19,31.36,190659,0
+IIIN.US,D,20230721,000000,31.69,33.6086,31.38,32.95,172233,0
+IIIN.US,D,20230724,000000,33,33.1106,32.151,32.48,74769,0
+IIIN.US,D,20230725,000000,32.31,32.66,31.75,31.91,49158,0
+IIIN.US,D,20230726,000000,32.03,32.38,31.78,31.88,46489,0
+IIIN.US,D,20230727,000000,31.91,31.91,31.23,31.64,59777,0
+IIIN.US,D,20230728,000000,31.85,32.02,31.65,31.99,52502,0
+IIIN.US,D,20230731,000000,31.98,32.48,31.888,32.25,116181,0
+IIIN.US,D,20230801,000000,32.24,32.38,31.69,31.92,80044,0
+IIIN.US,D,20230802,000000,31.52,32.69,31.52,32.34,62647,0
+IIIN.US,D,20230803,000000,32.38,32.749,31.98,32.43,75575,0
+IIIN.US,D,20230804,000000,32.5,32.5,31.225,31.38,102468,0
+IIIN.US,D,20230807,000000,31.41,31.78,31.18,31.35,102468,0
+IIIN.US,D,20230808,000000,31.04,31.6,30.83,31.44,69929,0
+IIIN.US,D,20230809,000000,31.33,31.745,31.26,31.55,78721,0
+IIIN.US,D,20230810,000000,31.59,31.898,31.15,31.51,63681,0
+IIIN.US,D,20230811,000000,31.51,31.665,31.17,31.3,44453,0
+IIIN.US,D,20230814,000000,31.11,31.11,30.54,30.99,62749,0
+IIIN.US,D,20230815,000000,30.9,31.01,30.54,30.88,54008,0
+IIIN.US,D,20230816,000000,30.93,31.3753,30.93,31,48849,0
+IIIN.US,D,20230817,000000,30.98,31.245,30.83,30.86,57620,0
+IIIN.US,D,20230818,000000,30.73,30.98,30.63,30.69,108721,0
+IIIN.US,D,20230821,000000,30.7,30.97,30.49,30.77,80044,0
+IIIN.US,D,20230822,000000,30.92,31.45,30.76,31.09,143407,0
+IIIN.US,D,20230823,000000,31.1,31.55,30.705,31.49,54236,0
+IIIN.US,D,20230824,000000,31.3,31.82,31.29,31.73,71537,0
+IIIN.US,D,20230825,000000,31.9,32.31,31.32,32.25,76567,0
+IIIN.US,D,20230828,000000,32.5,33.16,32.425,32.88,91905,0
+IIIN.US,D,20230829,000000,32.95,34.4,32.8,34.33,78551,0
+IIIN.US,D,20230830,000000,34.19,34.44,34.06,34.38,89060,0
+IIIN.US,D,20230831,000000,34.37,34.96,34.345,34.75,157004,0
+IIIN.US,D,20230901,000000,34.97,35.8,34.85,35.72,139440,0
+IIIN.US,D,20230905,000000,35.32,35.3462,33.6669,33.77,120378,0
+IIIN.US,D,20230906,000000,33.67,34.185,33.44,33.99,105315,0
+IIIN.US,D,20230907,000000,33.98,34.0399,33.1,33.68,86621,0
+IIIN.US,D,20230908,000000,33.61,33.95,33.23,33.56,74348,0
+IIIN.US,D,20230911,000000,33.72,33.94,33.54,33.73,72853,0
+IIIN.US,D,20230912,000000,33.57,33.92,32.89,32.96,51265,0
+IIIN.US,D,20230913,000000,33,33,32.445,32.63,67215,0
+IIIN.US,D,20230914,000000,32.94,33.54,32.94,33.51,74375,0
+IIIN.US,D,20230915,000000,33.45,33.45,32.63,33.06,351325,0
+IIIN.US,D,20230918,000000,33.18,33.18,32.5,32.94,63304,0
+IIIN.US,D,20230919,000000,32.87,32.92,32.48,32.56,37406,0
+IIIN.US,D,20230920,000000,32.78,33.03,32.11,32.12,33453,0
+IIIN.US,D,20230921,000000,32,32.19,31.631,31.92,43228,0
+IIIN.US,D,20230922,000000,32,32.07,31.42,31.46,55021,0
+IIIN.US,D,20230925,000000,31.42,31.77,31.25,31.67,73506,0
+IIIN.US,D,20230926,000000,31.51,31.99,31.455,31.9,124346,0
+IIIN.US,D,20230927,000000,32.29,33.25,32.21,33.13,86654,0
+IIIN.US,D,20230928,000000,33.12,33.575,32.72,32.83,115984,0
+IIIN.US,D,20230929,000000,33.11,33.11,32.45,32.46,66610,0
+IIIN.US,D,20231002,000000,32.67,33.02,32.06,32.53,116917,0
+IIIN.US,D,20231003,000000,32.6,32.6,31.68,32.11,54022,0
+IIIN.US,D,20231004,000000,32.12,32.62,31.82,32.44,61580,0
+IIIN.US,D,20231005,000000,32.55,32.74,32.2,32.7,75705,0
+IIIN.US,D,20231006,000000,32.51,33.21,32.395,32.81,55173,0
+IIIN.US,D,20231009,000000,32.79,33.52,32.79,33.2,40847,0
+IIIN.US,D,20231010,000000,33.41,34.11,33.41,33.81,47257,0
+IIIN.US,D,20231011,000000,33.86,34.37,33.53,34.28,57561,0
+IIIN.US,D,20231012,000000,34.48,34.48,32.52,32.78,76774,0
+IIIN.US,D,20231013,000000,32.87,32.87,31.9401,32.23,50629,0
+IIIN.US,D,20231016,000000,32.63,33.02,32.62,32.77,42039,0
+IIIN.US,D,20231017,000000,32.55,33.755,32.49,33.34,102433,0
+IIIN.US,D,20231018,000000,33.05,33.05,31.59,31.6,57601,0
+IIIN.US,D,20231019,000000,29.88,30.6718,29.5,29.56,129670,0
+IIIN.US,D,20231020,000000,29.74,30.41,29.22,29.44,135367,0
+IIIN.US,D,20231023,000000,29.13,29.44,27.87,27.94,169167,0
+IIIN.US,D,20231024,000000,28.33,28.65,28.09,28.15,101714,0
+IIIN.US,D,20231025,000000,27.85,28.14,27.5,27.6,66439,0
+IIIN.US,D,20231026,000000,27.78,27.97,27.37,27.53,82231,0
+IIIN.US,D,20231027,000000,27.43,27.43,26.865,26.98,94777,0
+IIIN.US,D,20231030,000000,27.34,27.55,27.08,27.31,105070,0
+IIIN.US,D,20231031,000000,27.31,27.95,27.31,27.91,118963,0
+IIIN.US,D,20231101,000000,27.96,28.305,27.73,28.09,161983,0
+IIIN.US,D,20231102,000000,28.5,28.705,28.07,28.33,154208,0
+IIIN.US,D,20231103,000000,28.85,30.075,28.41,29.77,162409,0
+IIIN.US,D,20231106,000000,29.56,30.26,29.56,30.13,94586,0
+IIIN.US,D,20231107,000000,30.11,30.3,29.54,29.85,64473,0
+IIIN.US,D,20231108,000000,30.02,30.02,29.37,29.57,47590,0
+IIIN.US,D,20231109,000000,29.78,29.93,29.21,29.41,106530,0
+IIIN.US,D,20231110,000000,29.59,30,29.29,29.72,63480,0
+IIIN.US,D,20231113,000000,29.51,30.25,29.51,30.13,96458,0
+IIIN.US,D,20231114,000000,31.16,32.09,31.059,32.05,173010,0
+IIIN.US,D,20231115,000000,32.86,34.26,32.25,34.21,161373,0
+IIIN.US,D,20231116,000000,34.3,34.3,33,33.5,83480,0
+IIIN.US,D,20231117,000000,33.79,34.159,33.51,33.96,80511,0
+IIIN.US,D,20231120,000000,34.04,34.05,33.51,33.56,52998,0
+IIIN.US,D,20231121,000000,33.46,33.565,33.247,33.46,50785,0
+IIIN.US,D,20231122,000000,33.72,33.97,33.39,33.84,58146,0
+IIIN.US,D,20231124,000000,33.87,34.12,33.735,34.08,27497,0
+IIIN.US,D,20231127,000000,33.82,34.07,33.72,33.88,123732,0
+IIIN.US,D,20231128,000000,33.97,34.145,33.18,33.37,73721,0
+IIIN.US,D,20231129,000000,33.7,34.075,33.545,33.59,83596,0
+IIIN.US,D,20231130,000000,33.61,34.33,33.3601,34.02,96845,0
+IIIN.US,D,20231201,000000,33.75,35.14,33.75,34.97,95798,0
+IIIN.US,D,20231204,000000,34.97,36.415,34.95,36.29,116538,0
+IIIN.US,D,20231205,000000,36.16,36.8,35.89,36.03,109197,0
+IIIN.US,D,20231206,000000,36.3,36.8622,35.9,36.3,203329,0
+IIIN.US,D,20231207,000000,32.51,34.34,31.8697,34.33,138433,0
+IIIN.US,D,20231208,000000,34.33,34.94,34.2135,34.37,76061,0
+IIIN.US,D,20231211,000000,34.13,34.78,33.95,34.47,103560,0
+IIIN.US,D,20231212,000000,34.64,34.79,34.3,34.53,105342,0
+IIIN.US,D,20231213,000000,34.69,35.43,34.1,35.27,206666,0
+IIIN.US,D,20231214,000000,35.64,36.865,35.64,36.6,163988,0
+IIIN.US,D,20231215,000000,36.91,38.65,36.67,38.58,971797,0
+IIIN.US,D,20231218,000000,38.36,38.36,36.715,37.07,156891,0
+IIIN.US,D,20231219,000000,37.31,38.15,37.18,37.61,148511,0
+IIIN.US,D,20231220,000000,37.72,38.98,37.21,37.32,182420,0
+IIIN.US,D,20231221,000000,37.81,37.81,37.09,37.6,161608,0
+IIIN.US,D,20231222,000000,37.97,38.74,37.6368,38.22,75081,0
+IIIN.US,D,20231226,000000,38.24,39.17,38.02,38.98,70249,0
+IIIN.US,D,20231227,000000,39.14,39.38,38.8,39.18,56737,0
+IIIN.US,D,20231228,000000,38.92,39.05,38.51,38.88,51915,0
+IIIN.US,D,20231229,000000,38.89,38.89,38.17,38.29,108223,0
+IIIN.US,D,20240102,000000,37.84,38.14,37.2304,37.76,113226,0
+IIIN.US,D,20240103,000000,37.45,37.55,36.415,36.55,118995,0
+IIIN.US,D,20240104,000000,36.55,37.11,35.9,35.96,235059,0
+IIIN.US,D,20240105,000000,35.8,36.55,35.39,36.19,123732,0
+IIIN.US,D,20240108,000000,36.39,36.565,36.14,36.52,68634,0
+IIIN.US,D,20240109,000000,36,36.21,35.57,35.64,101770,0
+IIIN.US,D,20240110,000000,35.7,36.21,35.5,36.06,72281,0
+IIIN.US,D,20240111,000000,35.96,36.695,35.745,36.6,110752,0
+IIIN.US,D,20240112,000000,36.94,37.02,36.1,36.36,60394,0
+IIIN.US,D,20240116,000000,36.15,36.24,35.52,36.2,79146,0
+IIIN.US,D,20240117,000000,35.58,36.1,35.51,36.09,77273,0
+IIIN.US,D,20240118,000000,35.52,35.52,32.8,34.18,167895,0
+IIIN.US,D,20240119,000000,35.03,35.03,33.22,34.35,132109,0
+IIIN.US,D,20240122,000000,34.42,35.18,34.215,34.98,133848,0
+IIIN.US,D,20240123,000000,35.4,35.53,34.02,34.05,135265,0
+IIIN.US,D,20240124,000000,34.51,34.51,32.81,33.48,143901,0
+IIIN.US,D,20240125,000000,34.03,34.33,33.63,34.28,96758,0
+IIIN.US,D,20240126,000000,34.65,34.65,34.1,34.29,60635,0
+IIIN.US,D,20240129,000000,34.38,35.09,34.14,34.89,66246,0
+IIIN.US,D,20240130,000000,34.63,35.45,34.63,35.34,80936,0
+IIIN.US,D,20240131,000000,35.34,35.88,34.6,34.63,147792,0
+IIIN.US,D,20240201,000000,34.91,35.27,34.38,35.27,99345,0
+IIIN.US,D,20240202,000000,34.78,35.035,34.4,34.88,85202,0
+IIIN.US,D,20240205,000000,34.39,34.39,33.635,34.09,63402,0
+IIIN.US,D,20240206,000000,34.15,34.635,34.15,34.33,63645,0
+IIIN.US,D,20240207,000000,34.36,35.0721,34.185,34.97,60420,0
+IIIN.US,D,20240208,000000,35.14,35.97,35.14,35.97,51769,0
+IIIN.US,D,20240209,000000,35.98,36.58,35.78,36.56,63587,0
+IIIN.US,D,20240212,000000,36.57,37.5,36.57,36.99,89491,0
+IIIN.US,D,20240213,000000,35.6,36.05,34.38,34.75,117389,0
+IIIN.US,D,20240214,000000,35.36,35.48,34.82,35.3,47744,0
+IIIN.US,D,20240215,000000,35.46,36.11,35.28,36.11,92081,0
+IIIN.US,D,20240216,000000,35.73,35.86,34.69,35.25,64014,0
+IIIN.US,D,20240220,000000,34.77,34.97,34.34,34.6,58501,0
+IIIN.US,D,20240221,000000,34.63,34.91,34.495,34.89,57903,0
+IIIN.US,D,20240222,000000,34.86,35.17,34.68,34.85,56885,0
+IIIN.US,D,20240223,000000,34.85,35.24,34.23,35.17,43010,0
+IIIN.US,D,20240226,000000,35.09,35.61,35.035,35.61,54466,0
+IIIN.US,D,20240227,000000,35.95,36.3,35.6724,35.96,60657,0
+IIIN.US,D,20240228,000000,35.72,35.934,35.55,35.6,40998,0
+IIIN.US,D,20240229,000000,36.32,36.6,35.94,36.41,55569,0
+IIIN.US,D,20240301,000000,36.53,36.59,35.9,36.27,65607,0
+IIIN.US,D,20240304,000000,36.51,36.69,35.5,35.53,56302,0
+IIIN.US,D,20240305,000000,35.3,35.34,34.02,34.33,88338,0
+IIIN.US,D,20240306,000000,34.79,34.79,34.23,34.69,80136,0
+IIIN.US,D,20240307,000000,35,35.43,34.78,35.38,88791,0
+IIIN.US,D,20240308,000000,35.84,36.08,35.1957,35.66,91638,0
+IIIN.US,D,20240311,000000,35.61,35.61,34.69,35.21,89225,0
+IIIN.US,D,20240312,000000,35.25,35.25,34.755,34.99,67705,0
+IIIN.US,D,20240313,000000,34.94,35.69,34.7901,35.21,67994,0
+IIIN.US,D,20240314,000000,34.83,34.84,33.7,33.92,85605,0
+IIIN.US,D,20240315,000000,33.86,35.94,33.86,35.84,534094,0
+IIIN.US,D,20240318,000000,35.84,35.84,35.12,35.28,72022,0
+IIIN.US,D,20240319,000000,35.21,36.105,35.21,36.05,55761,0
+IIIN.US,D,20240320,000000,35.91,37.585,35.82,37.33,71497,0
+IIIN.US,D,20240321,000000,37.46,38.39,37.46,37.84,105916,0
+IIIN.US,D,20240322,000000,37.92,37.92,37.18,37.38,45146,0
+IIIN.US,D,20240325,000000,37.37,37.48,36.83,36.85,23224,0
+IIIN.US,D,20240326,000000,37.22,37.31,36.73,36.98,45597,0
+IIIN.US,D,20240327,000000,37.38,38.01,37.38,37.82,55988,0
+IIIN.US,D,20240328,000000,37.94,38.32,37.55,38.22,99525,0
+IIIN.US,D,20240401,000000,38.4,38.4,36.81,37.2,76215,0
+IIIN.US,D,20240402,000000,36.82,36.87,35.78,36.79,79197,0
+IIIN.US,D,20240403,000000,36.7,37.22,36.64,36.74,83275,0
+IIIN.US,D,20240404,000000,37.28,37.5472,36.72,36.74,59825,0
+IIIN.US,D,20240405,000000,36.69,37.13,36.69,36.95,31488,0
+IIIN.US,D,20240408,000000,37.24,37.24,36.8,36.92,42896,0
+IIIN.US,D,20240409,000000,37.02,37.32,36.16,36.31,72287,0
+IIIN.US,D,20240410,000000,35.27,35.27,33.885,34.3,95126,0
+IIIN.US,D,20240411,000000,34.6,34.8,34.25,34.57,61893,0
+IIIN.US,D,20240412,000000,34.29,34.67,34.19,34.42,67830,0
+IIIN.US,D,20240415,000000,34.58,34.58,33.6251,34.12,62020,0
+IIIN.US,D,20240416,000000,33.9,33.9,33.15,33.16,84638,0
+IIIN.US,D,20240417,000000,33.54,33.54,32.43,32.75,87554,0
+IIIN.US,D,20240418,000000,32.96,33.75,32.745,32.97,82936,0
+IIIN.US,D,20240419,000000,32.91,33.65,32.91,33.55,55426,0
+IIIN.US,D,20240422,000000,33.55,34.2,33.33,33.62,68419,0
+IIIN.US,D,20240423,000000,33.73,35.4099,33.73,34.86,95360,0
+IIIN.US,D,20240424,000000,35,35.085,33.805,34.12,96127,0
+IIIN.US,D,20240425,000000,34.44,35.02,31.26,31.73,193691,0
+IIIN.US,D,20240426,000000,32.05,32.68,31.7,32.39,128633,0
+IIIN.US,D,20240429,000000,32.47,32.715,32.17,32.27,82085,0
+IIIN.US,D,20240430,000000,31.97,32.58,31.95,32.1,96433,0
+IIIN.US,D,20240501,000000,32,32.57,31.79,31.86,106605,0
+IIIN.US,D,20240502,000000,32.23,32.39,31.93,32.32,126733,0
+IIIN.US,D,20240503,000000,32.95,33.26,32.92,33.06,68969,0
+IIIN.US,D,20240506,000000,33.29,34.06,33.12,33.46,94658,0
+IIIN.US,D,20240507,000000,33.41,33.97,33.19,33.53,85219,0
+IIIN.US,D,20240508,000000,33.33,33.53,32.73,33.35,69968,0
+IIIN.US,D,20240509,000000,33.46,33.85,33.2,33.8,100706,0
+IIIN.US,D,20240510,000000,33.89,34,33.545,33.98,68163,0
+IIIN.US,D,20240513,000000,34.19,34.25,33.47,33.47,65391,0
+IIIN.US,D,20240514,000000,33.99,34,33.3,33.36,50249,0
+IIIN.US,D,20240515,000000,33.71,33.96,33.4,33.43,59031,0
+IIIN.US,D,20240516,000000,33.39,33.39,32.76,32.87,71298,0
+IIIN.US,D,20240517,000000,33.03,33.03,32.53,32.66,44623,0
+IIIN.US,D,20240520,000000,32.66,33.04,32.39,32.39,47761,0
+IIIN.US,D,20240521,000000,32.36,32.39,32.15,32.21,38410,0
+IIIN.US,D,20240522,000000,32.22,32.22,31.56,31.96,91066,0
+IIIN.US,D,20240523,000000,31.97,31.97,31.42,31.71,81878,0
+IIIN.US,D,20240524,000000,31.95,32.095,31.6,32.04,83594,0
+IIIN.US,D,20240528,000000,32.14,32.32,31.5,31.68,85308,0
+IIIN.US,D,20240529,000000,31.34,31.7,31.3,31.61,71100,0
+IIIN.US,D,20240530,000000,31.97,32.445,31.97,32.34,68945,0
+IIIN.US,D,20240531,000000,32.49,33.1,32.33,32.87,69649,0
+IIIN.US,D,20240603,000000,33.15,33.15,31.77,31.97,74205,0
+IIIN.US,D,20240604,000000,31.73,31.75,30.82,30.83,69190,0
+IIIN.US,D,20240605,000000,31.16,31.16,30.45,30.86,76428,0
+IIIN.US,D,20240606,000000,30.75,31.06,30.335,30.65,65466,0
+IIIN.US,D,20240607,000000,30.23,31.02,30.17,30.66,107954,0
+IIIN.US,D,20240610,000000,30.42,30.64,30.16,30.5,97897,0
+IIIN.US,D,20240611,000000,30.18,30.25,29.79,30.11,71693,0
+IIIN.US,D,20240612,000000,31.09,31.46,30.64,30.83,76692,0
+IIIN.US,D,20240613,000000,30.71,31.135,30.17,30.99,69836,0
+IIIN.US,D,20240614,000000,30.59,30.97,30.08,30.94,78201,0
+IIIN.US,D,20240617,000000,30.76,31.9,30.76,31.88,89001,0
+IIIN.US,D,20240618,000000,31.71,32.08,31.37,31.88,96897,0
+IIIN.US,D,20240620,000000,31.88,32.385,31.875,31.91,88294,0
+IIIN.US,D,20240621,000000,31.85,31.85,30.54,30.76,1180506,0
+IIIN.US,D,20240624,000000,31.06,31.43,30.78,30.78,107778,0
+IIIN.US,D,20240625,000000,30.6,30.785,29.77,30,66990,0
+IIIN.US,D,20240626,000000,29.9,30.44,29.81,30.41,81168,0
+IIIN.US,D,20240627,000000,30.53,30.635,29.97,30.01,141488,0
+IIIN.US,D,20240628,000000,30.38,31.02,30.275,30.96,464439,0
+IIIN.US,D,20240701,000000,30.66,30.98,29.89,30.05,94561,0
+IIIN.US,D,20240702,000000,30.12,30.46,30.04,30.37,66035,0
+IIIN.US,D,20240703,000000,30.51,30.75,30.14,30.18,23438,0
+IIIN.US,D,20240705,000000,29.95,30.13,29.54,29.74,89044,0
+IIIN.US,D,20240708,000000,29.97,30.25,29.85,30.01,51639,0
+IIIN.US,D,20240709,000000,29.87,29.91,29.519,29.57,52252,0
+IIIN.US,D,20240710,000000,29.57,30.18,29.57,30.16,48632,0
+IIIN.US,D,20240711,000000,30.93,32.02,30.9033,31.79,113139,0
+IIIN.US,D,20240712,000000,32.24,32.73,31.82,31.88,64860,0
+IIIN.US,D,20240715,000000,32.23,32.32,31.13,31.22,116609,0
+IIIN.US,D,20240716,000000,31.57,33.35,31.57,32.96,186167,0
+IIIN.US,D,20240717,000000,32.88,33.19,31.92,32.25,198855,0
+IIIN.US,D,20240718,000000,29.34,33.44,28.2501,33.2,214031,0
+IIIN.US,D,20240719,000000,32.9,33.32,31.4301,32.36,507359,0
+IIIN.US,D,20240722,000000,32.44,32.88,32,32.68,117165,0
+IIIN.US,D,20240723,000000,32.38,33.71,32.38,33.08,135180,0
+IIIN.US,D,20240724,000000,32.75,33.24,32.11,32.18,108839,0
+IIIN.US,D,20240725,000000,32.42,33.6,32.42,33.29,92171,0
+IIIN.US,D,20240726,000000,33.89,34.76,33.89,34.71,82315,0
+IIIN.US,D,20240729,000000,34.71,34.96,33.71,34.14,77805,0
+IIIN.US,D,20240730,000000,34.39,34.43,33.95,34.27,84345,0
+IIIN.US,D,20240731,000000,34.5,35.52,33.8,34.25,165577,0
+IIIN.US,D,20240801,000000,34.42,34.845,32.8,33.06,94096,0
+IIIN.US,D,20240802,000000,31.77,32.26,31.66,32.12,99208,0
+IIIN.US,D,20240805,000000,30.51,31.28,30.16,31.11,98032,0
+IIIN.US,D,20240806,000000,31.04,31.58,30.66,31.46,83346,0
+IIIN.US,D,20240807,000000,31.75,31.95,30.5,30.9,63793,0
+IIIN.US,D,20240808,000000,31.36,31.57,30.905,31.07,60856,0
+IIIN.US,D,20240809,000000,30.96,31.48,30.9,31.32,51799,0
+IIIN.US,D,20240812,000000,31.16,31.315,30.7,30.8,51687,0
+IIIN.US,D,20240813,000000,31.19,32,31.13,31.94,43779,0
+IIIN.US,D,20240814,000000,32.18,32.18,31.2,31.71,57111,0
+IIIN.US,D,20240815,000000,32.56,32.85,32.12,32.53,42326,0
+IIIN.US,D,20240816,000000,32.38,32.9,32.09,32.32,53313,0
+IIIN.US,D,20240819,000000,32.32,32.84,32.23,32.53,59144,0
+IIIN.US,D,20240820,000000,32.47,32.57,31.99,32.26,68894,0
+IIIN.US,D,20240821,000000,32.56,33.05,32.41,32.98,48481,0
+IIIN.US,D,20240822,000000,33.02,33.02,32.59,32.59,62183,0
+IIIN.US,D,20240823,000000,32.88,34.145,32.78,33.92,80786,0
+IIIN.US,D,20240826,000000,34.36,34.44,33.88,33.94,107829,0
+IIIN.US,D,20240827,000000,33.54,33.86,33.185,33.81,68851,0
+IIIN.US,D,20240828,000000,33.75,33.92,33.6,33.79,55181,0
+IIIN.US,D,20240829,000000,34.2,34.52,33.86,34.1,52081,0
+IIIN.US,D,20240830,000000,34.18,34.63,33.78,34.4,72146,0
+IIIN.US,D,20240903,000000,34.09,34.125,32.58,32.59,69199,0
+IIIN.US,D,20240904,000000,32.67,32.67,31.635,31.83,80690,0
+IIIN.US,D,20240905,000000,32.11,32.14,31.415,31.64,76250,0
+IIIN.US,D,20240906,000000,31.64,32.295,31.22,31.29,86690,0
+IIIN.US,D,20240909,000000,31.32,31.32,30.11,30.45,207079,0
+IIIN.US,D,20240910,000000,30.6,30.8,30.01,30.55,123305,0
+IIIN.US,D,20240911,000000,30.25,30.45,29.73,30.42,109484,0
+IIIN.US,D,20240912,000000,30.69,30.85,30.28,30.58,67809,0
+IIIN.US,D,20240913,000000,31.09,31.8,30.88,31.65,87607,0
+IIIN.US,D,20240916,000000,31.94,32.22,31.68,32.04,71194,0
+IIIN.US,D,20240917,000000,32.43,33.17,32.21,32.77,68151,0
+IIIN.US,D,20240918,000000,32.81,34.015,32.6,32.79,97483,0
+IIIN.US,D,20240919,000000,33.68,33.68,32.52,33.06,103758,0
+IIIN.US,D,20240920,000000,32.72,32.83,30.9,30.93,812987,0
+IIIN.US,D,20240923,000000,31.29,31.82,31.01,31.47,367134,0
+IIIN.US,D,20240924,000000,31.53,31.83,31.25,31.41,161483,0
+IIIN.US,D,20240925,000000,31.46,31.575,29.99,29.99,164870,0
+IIIN.US,D,20240926,000000,30.6,31.15,30.24,30.37,186869,0
+IIIN.US,D,20240927,000000,30.79,31.4,30.59,30.88,88024,0
+IIIN.US,D,20240930,000000,30.73,31.17,30.5,31.09,86326,0
+IIIN.US,D,20241001,000000,30.9,30.975,30.38,30.56,95427,0
+IIIN.US,D,20241002,000000,30.25,30.8299,30.03,30.07,61704,0
+IIIN.US,D,20241003,000000,29.82,29.945,29.46,29.46,69687,0
+IIIN.US,D,20241004,000000,29.98,30.23,29.677,30.2,115742,0
+IIIN.US,D,20241007,000000,29.93,30.14,29.66,29.91,67036,0
+IIIN.US,D,20241008,000000,29.89,30,29.35,29.51,69392,0
+IIIN.US,D,20241009,000000,29.47,30.01,29.31,29.46,80784,0
+IIIN.US,D,20241010,000000,29.16,29.72,29.04,29.24,96621,0
+IIIN.US,D,20241011,000000,29.12,29.82,29.12,29.66,56270,0
+IIIN.US,D,20241014,000000,29.61,29.72,29.24,29.63,68237,0
+IIIN.US,D,20241015,000000,29.68,30.05,29.45,29.51,81128,0
+IIIN.US,D,20241016,000000,29.59,29.87,29.31,29.5,130760,0
+IIIN.US,D,20241017,000000,28.37,28.985,26.87,28.05,222981,0
+IIIN.US,D,20241018,000000,28.26,28.26,27.26,27.35,547908,0
+IIIN.US,D,20241021,000000,27.35,27.78,26.7422,26.91,209582,0
+IIIN.US,D,20241022,000000,27,27.88,27,27.07,217335,0
+IIIN.US,D,20241023,000000,27.06,28.47,27.05,28.45,188961,0
+IIIN.US,D,20241024,000000,28.5,28.66,28.08,28.4,137935,0
+IIIN.US,D,20241025,000000,28.62,28.72,27.8,27.82,84995,0
+IIIN.US,D,20241028,000000,27.99,28.38,27.675,27.76,85249,0
+IIIN.US,D,20241029,000000,27.38,27.82,27.35,27.49,97155,0
+IIIN.US,D,20241030,000000,27.38,28.125,27.38,27.46,86004,0
+IIIN.US,D,20241031,000000,27.71,27.71,26.97,26.97,92905,0
+IIIN.US,D,20241101,000000,27.13,27.38,26.96,27.25,93837,0
+IIIN.US,D,20241104,000000,27.15,27.8,27.15,27.27,71715,0
+IIIN.US,D,20241105,000000,27.14,27.87,27.14,27.75,84575,0
+IIIN.US,D,20241106,000000,29.3,30.35,29.23,30.03,206155,0
+IIIN.US,D,20241107,000000,29.95,29.95,29.19,29.29,94178,0
+IIIN.US,D,20241108,000000,29.37,29.9,29.37,29.86,120714,0
+IIIN.US,D,20241111,000000,30.67,30.67,29.94,30.23,121118,0
+IIIN.US,D,20241112,000000,30.1,30.17,29.33,29.34,86184,0
+IIIN.US,D,20241113,000000,30.14,30.5,30.01,30.22,124681,0
+IIIN.US,D,20241114,000000,30.23,30.27,29.82,30.19,158691,0
+IIIN.US,D,20241115,000000,30.3,30.63,30.125,30.13,117611,0
+IIIN.US,D,20241118,000000,30.2651,30.465,29.7,29.83,77387,0
+IIIN.US,D,20241119,000000,29.68,29.69,29.19,29.51,111328,0
+IIIN.US,D,20241120,000000,29.545,29.95,29.42,29.77,95956,0
+IIIN.US,D,20241121,000000,29.865,30.29,29.81,30.11,97229,0
+IIIN.US,D,20241122,000000,30.3,30.57,30.19,30.47,94796,0
+IIIN.US,D,20241125,000000,30.81,31.515,30.69,30.95,145290,0
+IIIN.US,D,20241126,000000,30.755,31.06,30.42,30.52,136888,0
+IIIN.US,D,20241127,000000,30.78,31,30.18,30.31,109070,0
+IIIN.US,D,20241129,000000,29.75,29.9,29.1201,29.48,77779,0
+IIIN.US,D,20241202,000000,29.32,30.105,29.22,29.87,105965,0
+IIIN.US,D,20241203,000000,29.975,30.035,29.2675,29.76,122813,0
+IIIN.US,D,20241204,000000,29.5266,29.88,29.41,29.66,84427,0
+IIIN.US,D,20241205,000000,29.615,29.82,29.32,29.58,97102,0
+IIIN.US,D,20241206,000000,29.64,29.97,29.35,29.5,76300,0
+IIIN.US,D,20241209,000000,29.59,30.74,29.59,30.52,92565,0
+IIIN.US,D,20241210,000000,30.29,30.29,29.18,29.66,168494,0
+IIIN.US,D,20241211,000000,29.81,30.06,29.44,29.45,248802,0
+IIIN.US,D,20241212,000000,29.55,30.1,29.215,29.88,139702,0
+IIIN.US,D,20241213,000000,29.66,29.775,29.34,29.61,99991,0
+IIIN.US,D,20241216,000000,29.515,30.22,29.4,29.9,114065,0
+IIIN.US,D,20241217,000000,29.885,30.65,29.68,29.75,176205,0
+IIIN.US,D,20241218,000000,30.07,30.34,28.36,28.68,185470,0
+IIIN.US,D,20241219,000000,28.955,28.955,28.2475,28.72,172039,0
+IIIN.US,D,20241220,000000,28.345,29.1395,28.2,28.32,1019507,0
+IIIN.US,D,20241223,000000,28.34,28.47,27.57,27.8,107074,0
+IIIN.US,D,20241224,000000,27.705,28.01,27.7,27.96,46890,0
+IIIN.US,D,20241226,000000,27.65,28.16,27.65,27.99,66892,0
+IIIN.US,D,20241227,000000,27.85,28.1,27.2,27.55,98732,0
+IIIN.US,D,20241230,000000,27.59,27.59,26.74,26.8,82964,0
+IIIN.US,D,20241231,000000,27.1,27.47,26.94,27.01,75318,0
+IIIN.US,D,20250102,000000,27.37,27.43,26.23,26.23,99305,0
+IIIN.US,D,20250103,000000,26.38,26.38,25.91,26.03,90563,0
+IIIN.US,D,20250106,000000,26.165,26.79,26,26.13,116720,0
+IIIN.US,D,20250107,000000,26.255,26.3805,25.27,25.3,126416,0
+IIIN.US,D,20250108,000000,25.179,25.18,24.62,24.63,101782,0
+IIIN.US,D,20250110,000000,24.2,24.45,23.6,24.04,141634,0
+IIIN.US,D,20250113,000000,23.82,24.41,23.64,24.29,114949,0
+IIIN.US,D,20250114,000000,24.625,25.185,24.435,25.02,148288,0
+IIIN.US,D,20250115,000000,25.605,25.68,24.6474,24.83,140555,0
+IIIN.US,D,20250116,000000,26.24,26.85,25.6,25.75,411818,0
+IIIN.US,D,20250117,000000,26.1,27.16,25.82,26.99,234090,0
+IIIN.US,D,20250121,000000,27.395,28.2,27.395,27.71,206085,0
+IIIN.US,D,20250122,000000,28.01,28.18,27.32,28.05,245539,0
+IIIN.US,D,20250123,000000,27.9,29.02,27.65,28.98,222473,0
+IIIN.US,D,20250124,000000,29.05,29.2,28.52,28.8,154723,0
+IIIN.US,D,20250127,000000,28.86,29.52,28.74,28.9,247279,0
+IIIN.US,D,20250128,000000,28.815,29.06,28.34,28.49,181757,0
+IIIN.US,D,20250129,000000,28.54,29.21,28.39,29.07,215868,0
+IIIN.US,D,20250130,000000,29.115,29.945,29.115,29.26,157573,0
+IIIN.US,D,20250131,000000,29.29,29.695,28.68,28.69,621602,0
+IIIN.US,D,20250203,000000,28,28.83,27.9465,28.45,190645,0
+IIIN.US,D,20250204,000000,28.535,28.6,28.2314,28.58,119024,0
+IIIN.US,D,20250205,000000,28.705,29.18,28.65,28.78,114568,0
+IIIN.US,D,20250206,000000,28.925,29.07,28,28.25,136661,0
+IIIN.US,D,20250207,000000,28.37,28.37,27.54,27.87,133000,0
+IIIN.US,D,20250210,000000,28.205,28.59,27.95,28.51,86554,0
+IIIN.US,D,20250211,000000,28.755,31.73,28.61,31.45,290794,0
+IIIN.US,D,20250212,000000,31.23,31.3,30.25,30.45,200051,0
+IIIN.US,D,20250213,000000,30.65,30.92,30.11,30.87,142930,0
+IIIN.US,D,20250214,000000,30.85,31.45,30.85,31.18,153908,0
+IIIN.US,D,20250218,000000,31.06,31.15,30.52,31.04,143911,0
+IIIN.US,D,20250219,000000,30.57,31.07,30.53,30.89,103265,0
+IIIN.US,D,20250220,000000,30.44,30.68,29.74,29.95,90896,0
+IIIN.US,D,20250221,000000,30,30.31,29.17,29.17,107837,0
+IIIN.US,D,20250224,000000,28.98,29.32,28.78,28.81,113938,0
+IIIN.US,D,20250225,000000,29.02,29.53,28.83,28.9,97550,0
+IIIN.US,D,20250226,000000,29.14,29.31,28.36,28.49,115920,0
+IIIN.US,D,20250227,000000,28.385,28.385,27.432,27.96,230410,0
+IIIN.US,D,20250228,000000,28,28.28,27.23,28.14,308499,0
+IIIN.US,D,20250303,000000,28.4,28.64,26.98,26.98,166461,0
+IIIN.US,D,20250304,000000,26.46,26.95,26.065,26.2,188324,0
+IIIN.US,D,20250305,000000,26.39,26.795,26.05,26.49,165245,0
+IIIN.US,D,20250306,000000,26.18,27.46,26.09,27.2,162539,0
+IIIN.US,D,20250307,000000,27.21,27.8975,27.115,27.59,158685,0
+IIIN.US,D,20250310,000000,27.39,27.83,27.33,27.67,143669,0
+IIIN.US,D,20250311,000000,27.7,27.93,26.99,27.01,180055,0
+IIIN.US,D,20250312,000000,26.82,27.095,26.53,26.54,122100,0
+IIIN.US,D,20250313,000000,26.485,26.63,26.05,26.22,120242,0
+IIIN.US,D,20250314,000000,26.25,27.04,25.92,27.03,141883,0
+IIIN.US,D,20250317,000000,26.81,27.6,26.81,27.47,165665,0
+IIIN.US,D,20250318,000000,27.19,28.07,27.19,27.48,223148,0
+IIIN.US,D,20250319,000000,27.575,28.09,27.235,27.97,147259,0
+IIIN.US,D,20250320,000000,27.52,28.144,27.5,27.51,103353,0
+IIIN.US,D,20250321,000000,27.31,27.31,26.57,27.28,604562,0
+IIIN.US,D,20250324,000000,27.38,28.39,27.38,28.27,166565,0
+IIIN.US,D,20250325,000000,28.255,28.6799,27.88,27.99,174333,0
+IIIN.US,D,20250326,000000,28.02,28.16,27.7,27.78,86852,0
+IIIN.US,D,20250327,000000,27.785,27.95,27.39,27.59,94973,0
+IIIN.US,D,20250328,000000,27.22,27.34,26.285,26.34,113537,0
+IIIN.US,D,20250331,000000,25.96,26.51,25.685,26.3,163870,0
+IIIN.US,D,20250401,000000,26.085,26.52,25.975,26.35,82155,0
+IIIN.US,D,20250402,000000,26.2,26.71,25.98,26.62,88505,0
+IIIN.US,D,20250403,000000,24.8074,25.38,24.24,24.63,226410,0
+IIIN.US,D,20250404,000000,23.68,24.325,22.805,24.1,245077,0
+IIIN.US,D,20250407,000000,23.12,24.62,22.49,23.87,235525,0
+IIIN.US,D,20250408,000000,24.59,24.6,23.55,23.76,180127,0
+IIIN.US,D,20250409,000000,23.7,25.88,23.4,25.51,169528,0
+IIIN.US,D,20250410,000000,25.23,26.8,25.04,26.27,490433,0
+IIIN.US,D,20250411,000000,26.4356,26.88,26.01,26.75,182228,0
+IIIN.US,D,20250414,000000,27.005,27.34,26.23,27.16,210616,0
+IIIN.US,D,20250415,000000,27.16,27.52,26.4697,26.86,137773,0
+IIIN.US,D,20250416,000000,26.4391,27.06,26.235,26.72,136422,0
+IIIN.US,D,20250417,000000,29.55,30.643,28.79,30.41,308153,0
+IIIN.US,D,20250421,000000,29.66,30.43,29.01,30.36,265934,0
+IIIN.US,D,20250422,000000,31,32.77,30.9221,32.53,307373,0
+IIIN.US,D,20250423,000000,33.295,33.44,31.85,32.3,193953,0
+IIIN.US,D,20250424,000000,32.55,33.27,32.135,33.16,189771,0
+IIIN.US,D,20250425,000000,32.83,33.06,32.31,33,134620,0
+IIIN.US,D,20250428,000000,32.945,33.4,32.64,33.26,146648,0
+IIIN.US,D,20250429,000000,33.11,33.36,32.54,33.15,135194,0
+IIIN.US,D,20250430,000000,32.731,34.07,32.61,33.91,180824,0
+IIIN.US,D,20250501,000000,33.845,34.2,33.15,33.81,261373,0
+IIIN.US,D,20250502,000000,34.18,35.33,33.99,35.02,212182,0
+IIIN.US,D,20250505,000000,34.79,35.57,34.38,35.08,176745,0
+IIIN.US,D,20250506,000000,34.54,35.07,34.1378,34.89,106685,0
+IIIN.US,D,20250507,000000,35.17,35.195,34.2902,34.74,121710,0
+IIIN.US,D,20250508,000000,34.9443,35.835,34.81,35.47,130373,0
+IIIN.US,D,20250509,000000,35.55,35.855,35.13,35.74,141665,0
+IIIN.US,D,20250512,000000,37.09,37.47,36.015,36.34,156053,0
+IIIN.US,D,20250513,000000,36.565,37.61,36.42,37.37,198178,0
+IIIN.US,D,20250514,000000,37.2722,37.495,36.845,37.01,134178,0
+IIIN.US,D,20250515,000000,37.07,37.26,36.4354,36.81,144001,0
+IIIN.US,D,20250516,000000,36.89,37.5599,36.735,37.34,115036,0
+IIIN.US,D,20250519,000000,36.95,37.26,36.78,37.19,105284,0
+IIIN.US,D,20250520,000000,36.955,37.25,36.65,36.65,79697,0
+IIIN.US,D,20250521,000000,36.19,36.51,35.86,35.96,88403,0
+IIIN.US,D,20250522,000000,35.92,36.06,35.57,35.62,90407,0
+IIIN.US,D,20250523,000000,34.794,35.73,34.794,35.66,97289,0
+IIIN.US,D,20250527,000000,35.75,36.61,35.41,36.58,130309,0
+IIIN.US,D,20250528,000000,36.32,36.64,35.27,35.38,140484,0
+IIIN.US,D,20250529,000000,35.45,35.59,35.035,35.37,139342,0
+IIIN.US,D,20250530,000000,35.17,35.295,34.84,35.02,125351,0
+IIIN.US,D,20250602,000000,34.78,35.49,34.63,35.17,154669,0
+IIIN.US,D,20250603,000000,35.27,35.95,34.84,35.95,158941,0
+IIIN.US,D,20250604,000000,35.79,35.96,35.45,35.64,107408,0
+IIIN.US,D,20250605,000000,35.44,35.735,35.11,35.56,94113,0
+IIIN.US,D,20250606,000000,36.03,36.19,35.62,35.9,94074,0
+IIIN.US,D,20250609,000000,36.015,36.54,35.71,36.31,90363,0
+IIIN.US,D,20250610,000000,36.45,36.45,35.94,36.01,86023,0
+IIIN.US,D,20250611,000000,36.09,36.26,35.43,35.56,114902,0
+IIIN.US,D,20250612,000000,35.49,35.7881,34.84,35.06,96695,0
+IIIN.US,D,20250613,000000,35.27,35.5799,34.3,34.65,123815,0
+IIIN.US,D,20250616,000000,34.75,34.9,34.45,34.7,83797,0
+IIIN.US,D,20250617,000000,34.375,35.23,34.375,34.99,103931,0
+IIIN.US,D,20250618,000000,35.22,35.53,34.81,34.86,106750,0
+IIIN.US,D,20250620,000000,35.41,35.41,34.52,35.01,462528,0
+IIIN.US,D,20250623,000000,35.1535,36.03,35.02,36.03,183909,0
+IIIN.US,D,20250624,000000,36.13,36.9,36.03,36.51,87747,0
+IIIN.US,D,20250625,000000,36.55,36.6193,36,36.11,94359,0
+IIIN.US,D,20250626,000000,36.22,37.03,36.05,37.03,77765,0
+IIIN.US,D,20250627,000000,37.03,37.8041,36.77,37.75,202432,0
+IIIN.US,D,20250630,000000,37.98,37.98,36.92,37.21,146254,0
+IIIN.US,D,20250701,000000,37.015,38.61,37.015,37.97,108530,0
+IIIN.US,D,20250702,000000,37.6841,39.08,37.62,39.03,146464,0
+IIIN.US,D,20250703,000000,38.8,39.26,38.61,39.23,72762,0
+IIIN.US,D,20250707,000000,38.9,39.25,38.38,38.47,113177,0
+IIIN.US,D,20250708,000000,38.575,39.17,38.38,38.57,148183,0
+IIIN.US,D,20250709,000000,38.77,38.91,38.245,38.89,109249,0
+IIIN.US,D,20250710,000000,38.79,40.03,38.79,39.67,123415,0
+IIIN.US,D,20250711,000000,39.36,39.65,38.965,39.6,103421,0
+IIIN.US,D,20250714,000000,39.525,39.59,38.77,39.44,102806,0
+IIIN.US,D,20250715,000000,39.5537,39.59,38.52,38.59,95257,0
+IIIN.US,D,20250716,000000,38.81,39,38.015,38.52,140461,0
+IIIN.US,D,20250717,000000,39.96,41.64,35.7573,36.08,509677,0
+IIIN.US,D,20250718,000000,36.24,36.9,35.365,36.22,294898,0
+IIIN.US,D,20250721,000000,36.56,38.0654,36.49,37.09,278324,0
+IIIN.US,D,20250722,000000,36.98,37.86,36.72,36.93,194758,0
+IIIN.US,D,20250723,000000,37.77,37.96,37.06,37.55,177550,0
+IIIN.US,D,20250724,000000,37.29,37.31,35.75,35.78,134453,0
+IIIN.US,D,20250725,000000,35.74,36.85,35.6,36.57,133301,0
+IIIN.US,D,20250728,000000,36.665,36.88,35.99,36.33,112807,0
+IIIN.US,D,20250729,000000,36.57,36.63,35.9218,36.2,83486,0
+IIIN.US,D,20250730,000000,36.2,37.01,36.04,36.42,110455,0
+IIIN.US,D,20250731,000000,36.13,36.2,35.04,36.1,106588,0
+IIIN.US,D,20250801,000000,35.24,35.56,35.01,35.31,117935,0
+IIIN.US,D,20250804,000000,35.31,35.89,35.165,35.83,112829,0
+IIIN.US,D,20250805,000000,35.88,36.19,35.22,36.14,91245,0
+IIIN.US,D,20250806,000000,35.82,35.9203,35.16,35.7,100989,0
+IIIN.US,D,20250807,000000,36.1205,36.1205,35.235,35.39,61245,0
+IIIN.US,D,20250808,000000,35.5329,36.16,35.515,35.87,83681,0
+IIIN.US,D,20250811,000000,35.765,35.97,34.675,35.97,149236,0
+IIIN.US,D,20250812,000000,36.245,37.51,36.075,37.44,133761,0
+IIIN.US,D,20250813,000000,37.55,38.04,37.4016,37.87,110835,0
+IIIN.US,D,20250814,000000,37.255,37.6,36.995,37.24,82862,0
+IIIN.US,D,20250815,000000,37.265,37.335,36.82,37.18,241999,0
+IIIN.US,D,20250818,000000,36.7672,37.14,36.46,36.68,101333,0
+IIIN.US,D,20250819,000000,36.87,37.49,36.84,37.06,119682,0
+IIIN.US,D,20250820,000000,37.35,37.43,36.42,36.62,84198,0
+IIIN.US,D,20250821,000000,36.445,36.93,36.415,36.88,84607,0
+IIIN.US,D,20250822,000000,36.79,38.7199,36.79,38.59,150055,0
+IIIN.US,D,20250825,000000,38.38,38.97,38.24,38.46,76602,0
+IIIN.US,D,20250826,000000,38.36,39.12,38.36,38.68,93199,0
+IIIN.US,D,20250827,000000,38.69,39.2049,38.43,38.81,68921,0
+IIIN.US,D,20250828,000000,38.71,39.1,38.3278,38.65,87197,0
+IIIN.US,D,20250829,000000,38.365,38.98,38.09,38.38,73945,0
+IIIN.US,D,20250902,000000,37.825,38.455,37.49,38.06,91457,0
+IIIN.US,D,20250903,000000,37.8,37.91,37.29,37.84,90345,0
+IIIN.US,D,20250904,000000,38.16,38.95,37.9836,38.93,76043,0
+IIIN.US,D,20250905,000000,39.32,39.61,38.49,38.88,72716,0
+IIIN.US,D,20250908,000000,38.96,39.1925,38.57,38.87,66248,0
+IIIN.US,D,20250909,000000,38.4324,38.69,37.95,38.02,73568,0
+IIIN.US,D,20250910,000000,38.4,38.435,37.93,38.38,67047,0
+IIIN.US,D,20250911,000000,39.09,39.56,38.49,39.5,106842,0
+IIIN.US,D,20250912,000000,38.7624,39.41,38.442,38.6,70425,0
+IIIN.US,D,20250915,000000,38.79,38.93,38.55,38.65,75472,0
+IIIN.US,D,20250916,000000,38.7455,38.95,37.9936,38.49,90562,0
+IIIN.US,D,20250917,000000,38.49,39.91,38.21,38.28,123782,0
+IIIN.US,D,20250918,000000,37.8813,39.405,37.8813,39.34,93009,0
+IIIN.US,D,20250919,000000,39.525,39.57,38.365,38.5,223667,0
+IIIN.US,D,20250922,000000,38.16,38.95,38.06,38.81,67986,0
+IIIN.US,D,20250923,000000,38.84,39.13,38.64,38.83,69264,0
+IIIN.US,D,20250924,000000,38.93,39.205,38.23,38.62,79456,0
+IIIN.US,D,20250925,000000,38.23,38.5,38.11,38.27,65302,0
+IIIN.US,D,20250926,000000,38.41,38.535,38.07,38.49,63090,0
+IIIN.US,D,20250929,000000,38.5992,38.66,37.87,37.9,69247,0
+IIIN.US,D,20250930,000000,37.77,38.37,37.72,38.34,64707,0
+IIIN.US,D,20251001,000000,38.03,38.84,37.8,38.48,73159,0
+IIIN.US,D,20251002,000000,38.5,38.6,37.965,38.22,81896,0
+IIIN.US,D,20251003,000000,38.59,39.22,38.31,38.81,92278,0
+IIIN.US,D,20251006,000000,39.03,39.03,38.005,38.42,93989,0
+IIIN.US,D,20251007,000000,38.14,38.79,37.91,38.15,80992,0
+IIIN.US,D,20251008,000000,38.07,38.8,37.92,38.68,59496,0
+IIIN.US,D,20251009,000000,38.73,38.73,37.975,38.08,60208,0
+IIIN.US,D,20251010,000000,38,38.5299,36.81,36.9,69371,0
+IIIN.US,D,20251013,000000,37.8,37.8,36.4,36.43,116971,0
+IIIN.US,D,20251014,000000,36,37.4299,35.93,37.12,177111,0
+IIIN.US,D,20251015,000000,37.86,37.9,36.9468,37.54,162022,0
+IIIN.US,D,20251016,000000,35.16,36,29.83,30.32,604218,0
+IIIN.US,D,20251017,000000,30.185,31.48,29.8909,30.86,239401,0
+IIIN.US,D,20251020,000000,30.98,31.19,30.16,31.15,190696,0
+IIIN.US,D,20251021,000000,31.15,31.79,30.68,31.47,164692,0
+IIIN.US,D,20251022,000000,31.445,31.96,30.8515,31.11,142735,0
+IIIN.US,D,20251023,000000,31.05,31.25,30.745,30.79,145926,0
+IIIN.US,D,20251024,000000,31.04,31.4288,30.74,30.81,144386,0
+IIIN.US,D,20251027,000000,30.8,31.31,30.55,30.62,137342,0
+IIIN.US,D,20251028,000000,30.685,30.99,30.01,30.86,194089,0
+IIIN.US,D,20251029,000000,30.82,31.76,30.61,31.13,172634,0
+IIIN.US,D,20251030,000000,30.8501,31.44,30.47,31.28,182509,0
+IIIN.US,D,20251031,000000,31.17,31.81,30.755,31.24,139275,0
+IIIN.US,D,20251103,000000,30.64,31.2,30.04,31.2,190623,0
+IIIN.US,D,20251104,000000,31.035,31.54,30.77,31.35,111248,0
+IIIN.US,D,20251105,000000,31.667,32.07,31.34,32.01,98899,0
+IIIN.US,D,20251106,000000,32.02,32.09,31.07,31.27,111927,0
+IIIN.US,D,20251107,000000,31.34,31.55,31,31.32,79143,0
+IIIN.US,D,20251110,000000,31.33,31.785,31.09,31.7,82646,0
+IIIN.US,D,20251111,000000,31.58,31.93,31.485,31.84,87584,0
+IIIN.US,D,20251112,000000,32.14,32.87,32.13,32.36,142265,0
+IIIN.US,D,20251113,000000,32.1501,32.5,32,32.28,104844,0
+IIIN.US,D,20251114,000000,32.01,32.38,31.56,31.93,110679,0
+IIIN.US,D,20251117,000000,31.76,31.86,30.2,30.38,129067,0
+IIIN.US,D,20251118,000000,30.45,30.81,30.11,30.63,107887,0
+IIIN.US,D,20251119,000000,30.58,30.79,30.33,30.44,81990,0
+IIIN.US,D,20251120,000000,30.485,30.82,30.02,30.08,93468,0
+IIIN.US,D,20251121,000000,30.03,31.01,29.82,30.66,146621,0
+IIIN.US,D,20251124,000000,30.455,30.88,30,30.79,122924,0
+IIIN.US,D,20251125,000000,31.595,31.91,31.03,31.6,115024,0
+IIIN.US,D,20251126,000000,31.565,32.14,31.4,31.66,199208,0
+IIIN.US,D,20251128,000000,30.85,30.85,30.26,30.58,71047,0
+IIIN.US,D,20251201,000000,30.3615,30.59,30.24,30.42,129501,0
+IIIN.US,D,20251202,000000,30.39,30.64,30.1901,30.51,86664,0
+IIIN.US,D,20251203,000000,30.629,31.6,30.629,31.42,106679,0
+IIIN.US,D,20251204,000000,31.37,31.67,31.225,31.41,110132,0
+IIIN.US,D,20251205,000000,31.16,31.69,31.16,31.67,73197,0
+IIIN.US,D,20251208,000000,31.72,32.24,31.41,31.41,114914,0
+IIIN.US,D,20251209,000000,31.595,32.21,31.34,32.06,108929,0
+IIIN.US,D,20251210,000000,32.31,32.97,31.93,32.51,190235,0
+IIIN.US,D,20251211,000000,32.78,33.28,32.53,33.22,117387,0
+IIIN.US,D,20251212,000000,33.405,33.683,32.6601,32.78,94648,0
+IIIN.US,D,20251215,000000,32.92,33.01,32.64,32.8,127967,0
+IIIN.US,D,20251216,000000,32.93,33.39,31.89,33.32,139475,0
+IIIN.US,D,20251217,000000,33,33.7399,32.86,33.13,129605,0
+IIIN.US,D,20251218,000000,32.96,33.945,32.93,32.95,139134,0
+IIIN.US,D,20251219,000000,32.6158,32.73,31.53,31.71,641284,0
+IIIN.US,D,20251222,000000,31.945,31.945,31.52,31.68,104650,0
+IIIN.US,D,20251223,000000,31.47,32.22,31.01,32.05,115226,0
+IIIN.US,D,20251224,000000,31.945,32.64,31.92,32.25,49121,0
+IIIN.US,D,20251226,000000,32.17,32.63,32.16,32.46,78618,0
+IIIN.US,D,20251229,000000,32.41,32.48,31.93,32.2,75950,0
+IIIN.US,D,20251230,000000,32.235,32.41,32.12,32.28,103696,0
+IIIN.US,D,20251231,000000,32.29,32.29,31.53,31.67,99434,0
+IIIN.US,D,20260102,000000,31.835,32.43,31.67,32.41,103175,0
+IIIN.US,D,20260105,000000,32.955,33.285,32.4,32.55,119344,0
+IIIN.US,D,20260106,000000,33.24,33.33,31.91,32.67,134704,0
+IIIN.US,D,20260107,000000,32.8,32.8,31.71,31.92,100723,0
+IIIN.US,D,20260108,000000,31.955,33.0175,31.73,32.89,114553,0
+IIIN.US,D,20260109,000000,33.29,33.56,32.7,33.15,96348,0
+IIIN.US,D,20260112,000000,32.985,33.835,32.91,33.64,98010,0
+IIIN.US,D,20260113,000000,33.77,33.86,33.385,33.54,94505,0
+IIIN.US,D,20260114,000000,33.545,34.29,33.39,33.7,216694,0
+IIIN.US,D,20260115,000000,33.025,33.45,30.49,32.2,372698,0
+IIIN.US,D,20260116,000000,32.45,34.46,32.35,34.34,437080,0
+IIIN.US,D,20260120,000000,33.75,34.34,33.0001,33.85,351868,0
+IIIN.US,D,20260121,000000,33.89,34.2,32.64,33.15,177612,0
+IIIN.US,D,20260122,000000,33.4825,34.355,33.1,34.06,165783,0
+IIIN.US,D,20260123,000000,33.85,34.2,32.98,33.06,170500,0
+IIIN.US,D,20260126,000000,33.36,33.45,31.94,32.81,141099,0
+IIIN.US,D,20260127,000000,32.655,32.89,32.235,32.33,86559,0
+IIIN.US,D,20260128,000000,32.205,32.57,31.8,32.08,120796,0
+IIIN.US,D,20260129,000000,32.545,32.95,32.3,32.88,119596,0
+IIIN.US,D,20260130,000000,32.81,33.48,32.65,33.14,226849,0
+IIIN.US,D,20260202,000000,33.01,34.49,33.01,34.43,131822,0
+IIIN.US,D,20260203,000000,34.66,35.3546,34.31,35.14,169268,0
+IIIN.US,D,20260204,000000,35.5,36.255,35.22,36.06,180021,0
+IIIN.US,D,20260205,000000,36,36.28,35.525,36.13,131616,0
+IIIN.US,D,20260206,000000,36.1819,37.01,36.1819,36.61,141791,0
+IIIN.US,D,20260209,000000,36.58,37.45,36.515,37.3,94601,0
+IIIN.US,D,20260210,000000,37.45,37.54,36.87,37,129194,0
+IIIN.US,D,20260211,000000,37.46,37.49,36.62,37.14,96249,0
+IIIN.US,D,20260212,000000,37.14,37.6,36.45,36.81,116526,0
+IIIN.US,D,20260213,000000,37.12,37.72,36.54,37.58,93073,0
+IIIN.US,D,20260217,000000,37.09,37.57,36.7,37.31,86660,0
+IIIN.US,D,20260218,000000,37.07,37.68,36.8001,37.06,75439,0
diff --git a/daily/us/nyse stocks/1/ils.us.txt b/daily/us/nyse stocks/1/ils.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..875dbbbc0d01eba08d02c42df92da4d1c8acb624
--- /dev/null
+++ b/daily/us/nyse stocks/1/ils.us.txt	
@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILS.US,D,20250402,000000,20.11,20.18,20.05,20.08,29770,0
+ILS.US,D,20250403,000000,20.14,20.19,20.08,20.178,11470,0
+ILS.US,D,20250404,000000,20.2648,20.2648,20.08,20.1324,14571,0
+ILS.US,D,20250407,000000,20.13,20.2139,20.13,20.172,4668,0
+ILS.US,D,20250408,000000,20.18,20.1928,20.1236,20.1236,8509,0
+ILS.US,D,20250409,000000,20.15,20.165,20.01,20.01,9815,0
+ILS.US,D,20250410,000000,20.16,20.16,20.0977,20.12,5812,0
+ILS.US,D,20250411,000000,20.155,20.17,20.01,20.135,6422,0
+ILS.US,D,20250414,000000,20.2,20.25,20.06,20.12,7306,0
+ILS.US,D,20250415,000000,20.095,20.12,20.07,20.07,4169,0
+ILS.US,D,20250416,000000,20.05,20.079,20.02,20.0499,17934,0
+ILS.US,D,20250417,000000,20.0392,20.0452,20.02,20.02,8443,0
+ILS.US,D,20250421,000000,20.05,20.1,20.01,20.01,6167,0
+ILS.US,D,20250423,000000,20,20.01,20,20.01,3153,0
+ILS.US,D,20250424,000000,20.01,20.05,20.01,20.05,1805,0
+ILS.US,D,20250425,000000,20.0887,20.0989,20.03,20.05,34867,0
+ILS.US,D,20250428,000000,20.01,20.05,20.0004,20.03,11663,0
+ILS.US,D,20250429,000000,20.039,20.05,20.01,20.0299,6939,0
+ILS.US,D,20250430,000000,20.04,20.04,20.01,20.0149,5068,0
+ILS.US,D,20250501,000000,20.0015,20.03,20,20.02,4686,0
+ILS.US,D,20250502,000000,20.01,20.02,20.01,20.015,1753,0
+ILS.US,D,20250505,000000,20.02,20.0256,20,20,7125,0
+ILS.US,D,20250506,000000,20,20.03,20,20,6164,0
+ILS.US,D,20250507,000000,20.03,20.04,20.015,20.015,29295,0
+ILS.US,D,20250508,000000,20.05,20.11,20.035,20.045,7317,0
+ILS.US,D,20250509,000000,20.05,20.05,20,20,6166,0
+ILS.US,D,20250512,000000,20.024,20.024,20.01,20.01,2186,0
+ILS.US,D,20250513,000000,20.0021,20.0481,19.995,19.995,8151,0
+ILS.US,D,20250514,000000,20,20.03,19.989,20.0254,10448,0
+ILS.US,D,20250515,000000,20.029,20.11,20.029,20.0669,27749,0
+ILS.US,D,20250516,000000,20.055,20.19,20.0507,20.06,19737,0
+ILS.US,D,20250519,000000,20.046,20.18,20,20.09,31554,0
+ILS.US,D,20250520,000000,20.0836,20.17,20.0578,20.0578,2560,0
+ILS.US,D,20250521,000000,20.0001,20.05,20,20.02,3765,0
+ILS.US,D,20250522,000000,20.4261,20.4261,20.03,20.06,7093,0
+ILS.US,D,20250523,000000,20.0407,20.1,20.0407,20.0702,1266,0
+ILS.US,D,20250527,000000,20.085,20.1,20.055,20.1,5459,0
+ILS.US,D,20250528,000000,20.135,20.21,20,20.105,22103,0
+ILS.US,D,20250529,000000,20.155,20.155,20.1,20.1251,3582,0
+ILS.US,D,20250530,000000,20.12,20.395,20.11,20.3877,1318,0
+ILS.US,D,20250602,000000,20.165,20.19,20.04,20.07,22524,0
+ILS.US,D,20250603,000000,20.03,20.07,20.03,20.07,9332,0
+ILS.US,D,20250604,000000,20.03,20.07,20.03,20.07,5020,0
+ILS.US,D,20250605,000000,20.14,20.18,20.07,20.095,15309,0
+ILS.US,D,20250606,000000,20.34,20.34,20.1,20.225,1505,0
+ILS.US,D,20250609,000000,20.18,20.26,20.1,20.155,3406,0
+ILS.US,D,20250610,000000,20.17,20.195,20.15,20.1602,1412,0
+ILS.US,D,20250611,000000,20.17,20.205,20.1,20.175,3565,0
+ILS.US,D,20250612,000000,20.2,20.205,20.18,20.205,3241,0
+ILS.US,D,20250613,000000,20.255,20.3,20.13,20.13,828,0
+ILS.US,D,20250616,000000,20.3301,20.3301,20.18,20.23,1542,0
+ILS.US,D,20250617,000000,20.14,20.31,20.14,20.235,1270,0
+ILS.US,D,20250618,000000,20.22,20.24,20.15,20.15,5950,0
+ILS.US,D,20250620,000000,20.17,20.29,20.08,20.18,10718,0
+ILS.US,D,20250623,000000,20.1751,20.179,20.08,20.135,7290,0
+ILS.US,D,20250624,000000,20.1154,20.25,20.1154,20.185,18871,0
+ILS.US,D,20250625,000000,19.8,19.91,19.68,19.775,5812,0
+ILS.US,D,20250626,000000,19.8,19.85,19.75,19.805,2924,0
+ILS.US,D,20250627,000000,19.81,19.84,19.79,19.79,3559,0
+ILS.US,D,20250630,000000,19.8,19.87,19.8,19.8,10115,0
+ILS.US,D,20250701,000000,19.8259,19.9124,19.8,19.82,5313,0
+ILS.US,D,20250702,000000,19.79,19.92,19.7598,19.76,10051,0
+ILS.US,D,20250703,000000,19.84,19.94,19.76,19.835,9278,0
+ILS.US,D,20250707,000000,19.92,19.947,19.84,19.91,8463,0
+ILS.US,D,20250708,000000,19.8,19.94,19.8,19.9048,4967,0
+ILS.US,D,20250709,000000,19.89,19.92,19.86,19.86,5588,0
+ILS.US,D,20250710,000000,19.9,19.94,19.85,19.9,11818,0
+ILS.US,D,20250711,000000,19.93,19.96,19.87,19.92,7400,0
+ILS.US,D,20250714,000000,19.92,19.99,19.88,19.88,4608,0
+ILS.US,D,20250715,000000,19.95,20.07,19.88,19.88,12204,0
+ILS.US,D,20250716,000000,19.92,19.9537,19.88,19.94,5797,0
+ILS.US,D,20250717,000000,19.97,20,19.9,19.9,2759,0
+ILS.US,D,20250718,000000,19.9,20,19.8901,19.94,5395,0
+ILS.US,D,20250721,000000,19.95,19.9896,19.925,19.95,7794,0
+ILS.US,D,20250722,000000,19.99,20.0099,19.9,19.955,3681,0
+ILS.US,D,20250723,000000,20.009,20.01,19.94,19.943,3665,0
+ILS.US,D,20250724,000000,19.98,20,19.95,19.96,4199,0
+ILS.US,D,20250725,000000,19.99,20,19.93,19.975,1864,0
+ILS.US,D,20250728,000000,19.975,20.0033,19.9401,19.995,1831,0
+ILS.US,D,20250729,000000,19.99,20,19.94,19.98,922,0
+ILS.US,D,20250730,000000,19.99,20.01,19.9844,19.9844,8471,0
+ILS.US,D,20250731,000000,20.01,20.03,19.97,19.974,4160,0
+ILS.US,D,20250801,000000,19.978,20.05,19.94,19.985,14056,0
+ILS.US,D,20250804,000000,20.01,20.04,19.99,20.014,3687,0
+ILS.US,D,20250805,000000,20.0334,20.0334,19.91,20.0186,6658,0
+ILS.US,D,20250806,000000,20.01,20.04,19.96,20.025,6235,0
+ILS.US,D,20250807,000000,20.0293,20.04,20.0184,20.0184,1094,0
+ILS.US,D,20250808,000000,20.04,20.045,20,20,3234,0
+ILS.US,D,20250811,000000,20.02,20.05,20,20.03,8708,0
+ILS.US,D,20250812,000000,20.04,20.04,20.03,20.03,5210,0
+ILS.US,D,20250813,000000,20.0307,20.2,20,20.04,12746,0
+ILS.US,D,20250814,000000,20.63,20.63,20.04,20.0706,25335,0
+ILS.US,D,20250815,000000,20.09,20.1499,20.05,20.05,11215,0
+ILS.US,D,20250818,000000,20.1499,20.1499,20.06,20.1321,2551,0
+ILS.US,D,20250819,000000,20.14,20.14,20.06,20.095,1416,0
+ILS.US,D,20250820,000000,20.14,20.14,20.1,20.1,2923,0
+ILS.US,D,20250821,000000,20.1106,20.16,20.06,20.06,3077,0
+ILS.US,D,20250822,000000,20.16,20.19,20.1,20.135,11539,0
+ILS.US,D,20250825,000000,20.16,20.17,20.13,20.13,5367,0
+ILS.US,D,20250826,000000,20.17,20.1788,20.13,20.13,2745,0
+ILS.US,D,20250827,000000,20.155,20.17,20.15,20.16,2265,0
+ILS.US,D,20250828,000000,20.15,20.16,20.147,20.15,4008,0
+ILS.US,D,20250829,000000,20.15,20.16,20.03,20.115,5406,0
+ILS.US,D,20250902,000000,20.149,20.15,20.1001,20.135,5379,0
+ILS.US,D,20250903,000000,20.17,20.19,20.17,20.188,2223,0
+ILS.US,D,20250904,000000,20.2,20.2099,20.15,20.2099,2460,0
+ILS.US,D,20250905,000000,20.198,20.22,20.161,20.205,2141,0
+ILS.US,D,20250908,000000,20.185,20.24,20.185,20.225,1258,0
+ILS.US,D,20250909,000000,20.25,20.3446,20.22,20.22,1313,0
+ILS.US,D,20250910,000000,20.3,20.35,20.26,20.295,2349,0
+ILS.US,D,20250911,000000,20.2844,20.3391,20.2815,20.295,3406,0
+ILS.US,D,20250912,000000,20.31,20.329,20.295,20.295,3768,0
+ILS.US,D,20250915,000000,20.262,20.3299,20.202,20.285,3930,0
+ILS.US,D,20250916,000000,20.2556,20.38,20.236,20.33,8874,0
+ILS.US,D,20250917,000000,20.41,20.41,20.3507,20.4,3914,0
+ILS.US,D,20250918,000000,20.34,20.4084,20.306,20.31,6822,0
+ILS.US,D,20250919,000000,20.36,20.4,20.33,20.3659,4402,0
+ILS.US,D,20250922,000000,20.4,20.4,20.3,20.365,780,0
+ILS.US,D,20250923,000000,20.4,20.43,20.3601,20.41,2151,0
+ILS.US,D,20250924,000000,20.0816,20.16,20,20,13537,0
+ILS.US,D,20250925,000000,20,20.07,20,20.01,8147,0
+ILS.US,D,20250926,000000,20.04,20.09,20.02,20.02,3617,0
+ILS.US,D,20250929,000000,20.03,20.055,20,20.04,4183,0
+ILS.US,D,20250930,000000,20.055,20.2045,20.055,20.18,11079,0
+ILS.US,D,20251001,000000,20.03,20.18,20,20.115,1967,0
+ILS.US,D,20251002,000000,20.12,20.1491,20.07,20.11,2105,0
+ILS.US,D,20251003,000000,20.095,20.1499,20.09,20.12,4939,0
+ILS.US,D,20251006,000000,20.08,20.14,20.08,20.115,9637,0
+ILS.US,D,20251007,000000,20.13,20.13,20.0785,20.1,7486,0
+ILS.US,D,20251008,000000,20.085,20.12,20.085,20.1,8982,0
+ILS.US,D,20251009,000000,20.14,20.1499,20.13,20.13,6466,0
+ILS.US,D,20251010,000000,20.12,20.1265,20.1,20.1,6855,0
+ILS.US,D,20251013,000000,20.09,20.13,20.09,20.13,4459,0
+ILS.US,D,20251014,000000,20.08,20.38,20.065,20.19,21870,0
+ILS.US,D,20251015,000000,20.2,20.2,20.12,20.18,1609,0
+ILS.US,D,20251016,000000,20.205,20.21,20.17,20.175,2743,0
+ILS.US,D,20251017,000000,20.165,20.23,20.165,20.2136,18686,0
+ILS.US,D,20251020,000000,20.21,20.22,20.172,20.215,10480,0
+ILS.US,D,20251021,000000,20.22,20.225,20.16,20.16,4837,0
+ILS.US,D,20251022,000000,20.16,20.19,20.15,20.17,5861,0
+ILS.US,D,20251023,000000,20.23,20.265,20.205,20.225,35665,0
+ILS.US,D,20251024,000000,20.2073,20.236,20.19,20.225,3255,0
+ILS.US,D,20251027,000000,20.228,20.25,20.16,20.2,8952,0
+ILS.US,D,20251028,000000,20.22,20.24,20,20.1605,24271,0
+ILS.US,D,20251029,000000,20.25,20.25,20.16,20.245,34070,0
+ILS.US,D,20251030,000000,20.24,20.25,20.17,20.23,17131,0
+ILS.US,D,20251031,000000,20.25,20.25,20.17,20.19,3315,0
+ILS.US,D,20251103,000000,20.169,20.25,20.169,20.2298,2483,0
+ILS.US,D,20251104,000000,20.195,20.26,20.19,20.23,4209,0
+ILS.US,D,20251105,000000,20.26,20.285,20.2448,20.275,21518,0
+ILS.US,D,20251106,000000,20.26,20.28,20.21,20.235,8766,0
+ILS.US,D,20251107,000000,20.29,20.31,20.25,20.2614,8393,0
+ILS.US,D,20251110,000000,20.27,20.29,20.25,20.25,14569,0
+ILS.US,D,20251111,000000,20.27,20.29,20.26,20.265,107134,0
+ILS.US,D,20251112,000000,20.3,20.319,20.25,20.25,6882,0
+ILS.US,D,20251113,000000,20.26,20.5,20.22,20.3,20328,0
+ILS.US,D,20251114,000000,20.31,20.34,20.25,20.2951,11936,0
+ILS.US,D,20251117,000000,20.28,20.34,20.22,20.34,7735,0
+ILS.US,D,20251118,000000,20.3,20.34,20.22,20.278,29897,0
+ILS.US,D,20251119,000000,20.27,20.53,20.24,20.3,46234,0
+ILS.US,D,20251120,000000,20.31,20.43,20.25,20.3,13313,0
+ILS.US,D,20251121,000000,20.4697,20.4697,20.24,20.31,20455,0
+ILS.US,D,20251124,000000,20.3595,20.36,20.25,20.2915,13683,0
+ILS.US,D,20251125,000000,20.3,20.39,20.28,20.32,217608,0
+ILS.US,D,20251126,000000,20.32,20.3491,20.26,20.3,14799,0
+ILS.US,D,20251128,000000,20.3,20.35,20.3,20.32,10646,0
+ILS.US,D,20251201,000000,20.33,20.37,20.27,20.3257,69299,0
+ILS.US,D,20251202,000000,20.34,20.36,20.32,20.338,20529,0
+ILS.US,D,20251203,000000,20.28,20.33,20.21,20.33,18495,0
+ILS.US,D,20251204,000000,20.3032,20.32,20.3032,20.305,16911,0
+ILS.US,D,20251205,000000,20.3,20.31,20.3,20.305,9352,0
+ILS.US,D,20251208,000000,20.3406,20.36,20.3,20.3292,43737,0
+ILS.US,D,20251209,000000,20.32,20.35,20.3,20.3011,22836,0
+ILS.US,D,20251210,000000,20.27,20.32,20.19,20.306,10598,0
+ILS.US,D,20251211,000000,20.32,20.32,20.29,20.3,26273,0
+ILS.US,D,20251212,000000,20.32,20.32,20.27,20.295,16265,0
+ILS.US,D,20251215,000000,20.34,20.3999,20.3,20.355,28046,0
+ILS.US,D,20251216,000000,20.33,20.35,20.325,20.3288,25332,0
+ILS.US,D,20251217,000000,20.342,20.35,20.32,20.34,31192,0
+ILS.US,D,20251218,000000,20.35,20.37,20.336,20.34,12397,0
+ILS.US,D,20251219,000000,20.31,20.34,20.31,20.325,7301,0
+ILS.US,D,20251222,000000,20.345,20.36,20.33,20.335,12272,0
+ILS.US,D,20251223,000000,20.3199,20.3699,20.29,20.32,20352,0
+ILS.US,D,20251224,000000,20,20,19.94,19.975,59384,0
+ILS.US,D,20251226,000000,19.97,20,19.94,19.968,58223,0
+ILS.US,D,20251229,000000,19.985,20.05,19.97,19.99,164884,0
+ILS.US,D,20251230,000000,20.03,20.03,19.97,19.9851,20144,0
+ILS.US,D,20251231,000000,20,20.02,19.96,19.985,72584,0
+ILS.US,D,20260102,000000,20,20.02,19.972,19.995,20092,0
+ILS.US,D,20260105,000000,20.02,20.0299,19.88,19.89,70058,0
+ILS.US,D,20260106,000000,19.9884,20.025,19.965,20.0185,17887,0
+ILS.US,D,20260107,000000,20.03,20.0363,20.02,20.03,7871,0
+ILS.US,D,20260108,000000,20.02,20.03,20,20.02,9485,0
+ILS.US,D,20260109,000000,20.02,20.04,20.02,20.025,18133,0
+ILS.US,D,20260112,000000,19.975,19.98,19.96,19.975,33345,0
+ILS.US,D,20260113,000000,19.9645,19.98,19.9645,19.9775,51456,0
+ILS.US,D,20260114,000000,19.99,20.05,19.89,19.98,62598,0
+ILS.US,D,20260115,000000,20.02,20.035,19.97,19.9731,6563,0
+ILS.US,D,20260116,000000,20,20.038,19.98,20,7448,0
+ILS.US,D,20260120,000000,20,20.09,19.94,20.029,144151,0
+ILS.US,D,20260121,000000,20.0355,20.0599,20.01,20.02,6995,0
+ILS.US,D,20260122,000000,20.028,20.0399,20.01,20.02,13569,0
+ILS.US,D,20260123,000000,20.0266,20.05,20,20,34958,0
+ILS.US,D,20260126,000000,20.06,20.0851,20.02,20.035,39693,0
+ILS.US,D,20260127,000000,20.077,20.077,20.02,20.05,24713,0
+ILS.US,D,20260128,000000,20.05,20.07,20.03,20.0498,7910,0
+ILS.US,D,20260129,000000,20.06,20.12,20.05,20.06,16014,0
+ILS.US,D,20260130,000000,20.07,20.09,20.06,20.0626,20830,0
+ILS.US,D,20260202,000000,20.1,20.1099,20.02,20.09,93418,0
+ILS.US,D,20260203,000000,20.075,20.1,20.05,20.05,30387,0
+ILS.US,D,20260204,000000,20.065,20.1,20.05,20.05,15845,0
+ILS.US,D,20260205,000000,20.08,20.0991,20,20.08,55892,0
+ILS.US,D,20260206,000000,20.0801,20.1,20.03,20.03,155955,0
+ILS.US,D,20260209,000000,20.07,20.0899,20.01,20.05,11326,0
+ILS.US,D,20260210,000000,20.0747,20.1,20.05,20.0757,9747,0
+ILS.US,D,20260211,000000,20.06,20.1,20.02,20.085,45565,0
+ILS.US,D,20260212,000000,20.09,20.1,20.03,20.045,11392,0
+ILS.US,D,20260213,000000,20.05,20.12,20.03,20.1005,28577,0
+ILS.US,D,20260217,000000,20.11,20.11,20.07,20.08,21461,0
+ILS.US,D,20260218,000000,20.09,20.12,20.075,20.12,29081,0
diff --git a/daily/us/nyse stocks/1/ionq.us.txt b/daily/us/nyse stocks/1/ionq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17a1342f50b35b58c54377b7aa1356b97126df10
--- /dev/null
+++ b/daily/us/nyse stocks/1/ionq.us.txt	
@@ -0,0 +1,1286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONQ.US,D,20210106,000000,11.5,11.5,11,11.05,175597,0
+IONQ.US,D,20210107,000000,11.5,11.5,11.05,11.11,94302,0
+IONQ.US,D,20210108,000000,11.65,12.35,11,11.01,137470,0
+IONQ.US,D,20210111,000000,11.8,11.8,10.8,11.17,162646,0
+IONQ.US,D,20210112,000000,11.8,11.8,11.07,11.18,210706,0
+IONQ.US,D,20210113,000000,11.34,11.37,10.97,11.2,386105,0
+IONQ.US,D,20210114,000000,11.31,11.7,11.225,11.44,291118,0
+IONQ.US,D,20210115,000000,11.57,11.79,11.11,11.22,269711,0
+IONQ.US,D,20210119,000000,11.4,11.48,11.09,11.32,574096,0
+IONQ.US,D,20210120,000000,11.33,11.45,11.25,11.32,434250,0
+IONQ.US,D,20210121,000000,11.39,11.72,11.24,11.5,401628,0
+IONQ.US,D,20210122,000000,11.55,12.2,11.5,12,503899,0
+IONQ.US,D,20210125,000000,12.5,12.58,11.8,12.09,621123,0
+IONQ.US,D,20210126,000000,12.38,12.45,11.83,11.91,695021,0
+IONQ.US,D,20210127,000000,11.52,11.68,11.26,11.45,919681,0
+IONQ.US,D,20210128,000000,11.5,11.68,11.35,11.37,183553,0
+IONQ.US,D,20210129,000000,11.42,11.45,11.1,11.35,230928,0
+IONQ.US,D,20210201,000000,11.45,11.68,11.4,11.55,244758,0
+IONQ.US,D,20210202,000000,11.77,12.12,11.72,11.9,159605,0
+IONQ.US,D,20210203,000000,11.98,12.21,11.96,12,164570,0
+IONQ.US,D,20210204,000000,12.15,12.21,11.93,11.99,141966,0
+IONQ.US,D,20210205,000000,12.2,12.2,11.74,11.76,162389,0
+IONQ.US,D,20210208,000000,11.98,11.98,11.58,11.78,527863,0
+IONQ.US,D,20210209,000000,11.77,11.99,11.56,11.99,240614,0
+IONQ.US,D,20210210,000000,11.86,11.91,11.65,11.88,151344,0
+IONQ.US,D,20210211,000000,11.88,11.94,11.56,11.77,83288,0
+IONQ.US,D,20210212,000000,11.65,11.8,11.61,11.8,117201,0
+IONQ.US,D,20210216,000000,11.8,11.89,11.61,11.7,265468,0
+IONQ.US,D,20210217,000000,11.85,11.85,11.67,11.81,177356,0
+IONQ.US,D,20210218,000000,12.27,12.46,12.11,12.24,460259,0
+IONQ.US,D,20210219,000000,12.37,13.19,12.37,12.71,424275,0
+IONQ.US,D,20210222,000000,12.66,13.29,12.5579,12.75,506923,0
+IONQ.US,D,20210223,000000,12.25,12.32,11.4,12.14,379651,0
+IONQ.US,D,20210224,000000,14.05,15.39,13.61,14.44,7375259,0
+IONQ.US,D,20210225,000000,14,14.56,13.0326,13.12,2067367,0
+IONQ.US,D,20210226,000000,13.34,14.8,12.6,14.47,1714829,0
+IONQ.US,D,20210301,000000,14.61,14.84,13.7,14.6,960549,0
+IONQ.US,D,20210302,000000,14.5,14.75,12.86,12.86,830073,0
+IONQ.US,D,20210303,000000,13,13.15,11.73,11.87,1067132,0
+IONQ.US,D,20210304,000000,11.95,12.15,10.86,11.97,1296397,0
+IONQ.US,D,20210305,000000,12.05,12.8,11.52,12.7,959814,0
+IONQ.US,D,20210308,000000,12.15,12.29,10.76,10.9,5674018,0
+IONQ.US,D,20210309,000000,11.32,11.5,10.91,11.31,2175411,0
+IONQ.US,D,20210310,000000,11.7,11.88,10.8,11.08,2130519,0
+IONQ.US,D,20210311,000000,11.2,11.36,11,11.2,1644347,0
+IONQ.US,D,20210312,000000,11.07,11.6,11.05,11.51,1135857,0
+IONQ.US,D,20210315,000000,11.92,11.93,11.2,11.53,1468795,0
+IONQ.US,D,20210316,000000,11.38,11.58,10.96,11.02,1387333,0
+IONQ.US,D,20210317,000000,10.94,11.22,10.9,11,1278661,0
+IONQ.US,D,20210318,000000,10.95,11.15,10.78,10.81,877740,0
+IONQ.US,D,20210319,000000,10.77,11.05,10.75,11.05,475170,0
+IONQ.US,D,20210322,000000,11.25,11.25,10.86,10.94,564320,0
+IONQ.US,D,20210323,000000,10.89,10.9603,10.5,10.63,732164,0
+IONQ.US,D,20210324,000000,10.65,10.78,10.5,10.52,972269,0
+IONQ.US,D,20210325,000000,10.5,10.62,10.18,10.56,1178234,0
+IONQ.US,D,20210326,000000,10.51,10.73,10.33,10.52,647328,0
+IONQ.US,D,20210329,000000,10.57,10.79,10.4602,10.73,317449,0
+IONQ.US,D,20210330,000000,10.64,10.69,10.31,10.5,447089,0
+IONQ.US,D,20210331,000000,10.52,10.77,10.41,10.77,398744,0
+IONQ.US,D,20210401,000000,10.87,10.94,10.45,10.57,481163,0
+IONQ.US,D,20210405,000000,10.77,10.79,10.6,10.69,362033,0
+IONQ.US,D,20210406,000000,10.56,10.78,10.55,10.78,370665,0
+IONQ.US,D,20210407,000000,10.78,10.96,10.62,10.69,435737,0
+IONQ.US,D,20210408,000000,10.79,11.04,10.73,11,648405,0
+IONQ.US,D,20210409,000000,10.97,11.0887,10.92,11.03,299857,0
+IONQ.US,D,20210412,000000,11,11.02,10.78,10.84,449965,0
+IONQ.US,D,20210413,000000,10.75,10.9,10.7,10.75,465537,0
+IONQ.US,D,20210414,000000,10.7,10.7886,10.48,10.59,436045,0
+IONQ.US,D,20210415,000000,10.49,10.63,10.45,10.54,299271,0
+IONQ.US,D,20210416,000000,10.5,10.58,10.25,10.37,545664,0
+IONQ.US,D,20210419,000000,10.42,10.49,10.23,10.25,694688,0
+IONQ.US,D,20210420,000000,10.25,10.3667,10.12,10.3,526259,0
+IONQ.US,D,20210421,000000,10.2,10.48,10.17,10.48,249233,0
+IONQ.US,D,20210422,000000,10.38,10.61,10.13,10.39,479161,0
+IONQ.US,D,20210423,000000,10.32,10.5,10.3,10.49,156172,0
+IONQ.US,D,20210426,000000,10.5,10.55,10.48,10.54,230908,0
+IONQ.US,D,20210427,000000,10.5,10.595,10.29,10.5,214653,0
+IONQ.US,D,20210428,000000,10.42,10.63,10.42,10.6,181123,0
+IONQ.US,D,20210429,000000,10.5,10.66,10.5,10.66,322737,0
+IONQ.US,D,20210430,000000,10.65,10.8,10.63,10.78,276126,0
+IONQ.US,D,20210503,000000,10.85,10.85,10.66,10.81,266745,0
+IONQ.US,D,20210504,000000,10.78,10.78,10.5,10.63,145310,0
+IONQ.US,D,20210505,000000,10.63,10.63,10.35,10.4,99884,0
+IONQ.US,D,20210506,000000,10.34,10.37,10.25,10.26,199992,0
+IONQ.US,D,20210507,000000,10.28,10.34,9.99,10.21,407523,0
+IONQ.US,D,20210510,000000,10.2,10.29,10.11,10.14,224460,0
+IONQ.US,D,20210511,000000,10,10.09,9.92,10.02,885261,0
+IONQ.US,D,20210512,000000,9.95,10.1,9.94,10.02,753729,0
+IONQ.US,D,20210513,000000,10,10.15,10,10.08,247931,0
+IONQ.US,D,20210514,000000,10.11,10.14,10.01,10.05,160129,0
+IONQ.US,D,20210517,000000,10,10.02,9.96,10,674415,0
+IONQ.US,D,20210518,000000,10.03,10.03,9.94,9.95,352665,0
+IONQ.US,D,20210519,000000,9.95,9.95,9.88,9.91,437698,0
+IONQ.US,D,20210520,000000,9.93,9.99,9.9,9.94,1700992,0
+IONQ.US,D,20210521,000000,9.99,10.02,9.96,10,907887,0
+IONQ.US,D,20210524,000000,10.02,10.02,9.97,10,163072,0
+IONQ.US,D,20210525,000000,10,10.03,9.97,9.97,345107,0
+IONQ.US,D,20210526,000000,9.99,10.03,9.95,10,328538,0
+IONQ.US,D,20210527,000000,10,10.04,9.92,9.93,63260,0
+IONQ.US,D,20210528,000000,9.96,10.03,9.96,9.98,265568,0
+IONQ.US,D,20210601,000000,10,10.02,9.96,9.98,344581,0
+IONQ.US,D,20210602,000000,9.98,10.02,9.98,10,185222,0
+IONQ.US,D,20210603,000000,10.03,10.1098,9.98,10.05,177001,0
+IONQ.US,D,20210604,000000,10.1,10.11,10.07,10.1,184356,0
+IONQ.US,D,20210607,000000,10.21,10.29,10.125,10.24,465172,0
+IONQ.US,D,20210608,000000,10.34,10.49,10.23,10.44,939902,0
+IONQ.US,D,20210609,000000,10.63,10.89,10.49,10.6,1145394,0
+IONQ.US,D,20210610,000000,10.6,10.84,10.51,10.55,626146,0
+IONQ.US,D,20210611,000000,10.76,10.8851,10.54,10.57,338063,0
+IONQ.US,D,20210614,000000,10.67,10.77,10.5,10.52,193685,0
+IONQ.US,D,20210615,000000,10.55,10.6,10.43,10.45,98133,0
+IONQ.US,D,20210616,000000,10.41,10.45,10.26,10.43,164545,0
+IONQ.US,D,20210617,000000,10.44,10.46,10.27,10.31,182866,0
+IONQ.US,D,20210618,000000,10.24,10.32,10.24,10.29,112695,0
+IONQ.US,D,20210621,000000,10.34,10.35,10.14,10.16,195788,0
+IONQ.US,D,20210622,000000,10.16,10.16,10,10.1,554047,0
+IONQ.US,D,20210623,000000,10.11,10.13,10.08,10.11,124325,0
+IONQ.US,D,20210624,000000,10.16,10.3095,10.155,10.3,700507,0
+IONQ.US,D,20210625,000000,10.26,10.44,10.26,10.39,348064,0
+IONQ.US,D,20210628,000000,10.54,10.8,10.45,10.49,551185,0
+IONQ.US,D,20210629,000000,10.49,10.58,10.3101,10.55,285919,0
+IONQ.US,D,20210630,000000,10.8,10.8,10.35,10.69,440184,0
+IONQ.US,D,20210701,000000,10.64,10.71,10.6118,10.7,249322,0
+IONQ.US,D,20210702,000000,10.7,10.73,10.455,10.48,147084,0
+IONQ.US,D,20210706,000000,10.53,10.65,10.33,10.53,356201,0
+IONQ.US,D,20210707,000000,10.6,10.65,10.39,10.44,274592,0
+IONQ.US,D,20210708,000000,10.44,10.52,10.35,10.42,341277,0
+IONQ.US,D,20210709,000000,10.38,10.51,10.36,10.5,325620,0
+IONQ.US,D,20210712,000000,10.53,10.59,10.42,10.46,173900,0
+IONQ.US,D,20210713,000000,10.46,10.46,10.28,10.31,118365,0
+IONQ.US,D,20210714,000000,10.4,10.4,10.04,10.13,339893,0
+IONQ.US,D,20210715,000000,10.16,10.35,10.1,10.11,276606,0
+IONQ.US,D,20210716,000000,10.11,10.25,10.09,10.12,214831,0
+IONQ.US,D,20210719,000000,10.2,10.2,9.94,9.95,701842,0
+IONQ.US,D,20210720,000000,9.99,10.035,9.93,9.95,728357,0
+IONQ.US,D,20210721,000000,9.95,9.97,9.9,9.92,626917,0
+IONQ.US,D,20210722,000000,9.93,9.97,9.9,9.96,709502,0
+IONQ.US,D,20210723,000000,9.98,9.98,9.92,9.95,240907,0
+IONQ.US,D,20210726,000000,9.94,10.03,9.93,9.95,243152,0
+IONQ.US,D,20210727,000000,9.95,9.98,9.92,9.93,199995,0
+IONQ.US,D,20210728,000000,9.95,9.96,9.91,9.93,301963,0
+IONQ.US,D,20210729,000000,9.91,9.9999,9.91,9.91,282747,0
+IONQ.US,D,20210730,000000,9.91,9.96,9.91,9.92,139113,0
+IONQ.US,D,20210802,000000,9.93,9.98,9.91,9.93,197422,0
+IONQ.US,D,20210803,000000,9.95,9.96,9.92,9.94,142788,0
+IONQ.US,D,20210804,000000,9.97,9.98,9.92,9.96,185143,0
+IONQ.US,D,20210805,000000,9.94,9.98,9.93,9.98,372271,0
+IONQ.US,D,20210806,000000,9.99,10,9.93,9.94,283413,0
+IONQ.US,D,20210809,000000,9.99,10.005,9.98,10,540053,0
+IONQ.US,D,20210810,000000,9.98,10.01,9.97,10,201551,0
+IONQ.US,D,20210811,000000,10.05,10.05,9.99,10,400329,0
+IONQ.US,D,20210812,000000,10,10.05,9.95,10.01,1199820,0
+IONQ.US,D,20210813,000000,10.04,10.05,9.95,10.02,631416,0
+IONQ.US,D,20210816,000000,10.03,10.04,9.97,10,243730,0
+IONQ.US,D,20210817,000000,10,10.01,9.965,10.01,442914,0
+IONQ.US,D,20210818,000000,10.01,10.01,9.97,9.98,164352,0
+IONQ.US,D,20210819,000000,10,10.01,9.98,10,359466,0
+IONQ.US,D,20210820,000000,10,10.02,9.945,9.99,797327,0
+IONQ.US,D,20210823,000000,9.99,9.99,9.93,9.96,728063,0
+IONQ.US,D,20210824,000000,9.95,9.99,9.94,9.98,686447,0
+IONQ.US,D,20210825,000000,9.96,10,9.92,9.92,619325,0
+IONQ.US,D,20210826,000000,9.95,9.98,9.95,9.96,366841,0
+IONQ.US,D,20210827,000000,9.96,9.985,9.94,9.98,186315,0
+IONQ.US,D,20210830,000000,9.97,9.99,9.95,9.98,218609,0
+IONQ.US,D,20210831,000000,9.99,10,9.96,9.99,260704,0
+IONQ.US,D,20210901,000000,9.96,10,9.96,9.97,458993,0
+IONQ.US,D,20210902,000000,9.98,10,9.96,9.97,745387,0
+IONQ.US,D,20210903,000000,10,10,9.97,9.98,273536,0
+IONQ.US,D,20210907,000000,10,10.01,9.99,10.01,550983,0
+IONQ.US,D,20210908,000000,10.01,10.01,9.98,10,274553,0
+IONQ.US,D,20210909,000000,10.01,10.09,9.99,10.07,1582795,0
+IONQ.US,D,20210910,000000,10.07,10.09,10,10,368340,0
+IONQ.US,D,20210913,000000,10.04,10.08,10,10.02,617096,0
+IONQ.US,D,20210914,000000,10.03,10.04,9.99,10,394522,0
+IONQ.US,D,20210915,000000,10.01,10.05,9.99,10.01,1452078,0
+IONQ.US,D,20210916,000000,10.03,10.46,10.02,10.05,3042765,0
+IONQ.US,D,20210917,000000,10.08,10.14,10,10.06,2009602,0
+IONQ.US,D,20210920,000000,10.005,10.03,9.99,10.01,1738147,0
+IONQ.US,D,20210921,000000,10.02,10.1,10,10.05,1601411,0
+IONQ.US,D,20210922,000000,10.09,10.18,9.98,9.99,3418481,0
+IONQ.US,D,20210923,000000,10.08,10.08,9.9801,10.01,4097172,0
+IONQ.US,D,20210924,000000,10.02,11.47,10,11.3,12876889,0
+IONQ.US,D,20210927,000000,11.45,12.95,11.44,11.94,9964472,0
+IONQ.US,D,20210928,000000,11.85,11.88,10.83,11.07,5386650,0
+IONQ.US,D,20210929,000000,11.64,11.64,10.66,10.93,3136866,0
+IONQ.US,D,20210930,000000,11.14,11.22,9.92,10.4,4857927,0
+IONQ.US,D,20211001,000000,10.6,10.6,8.33,9.2,6513331,0
+IONQ.US,D,20211004,000000,9.4,9.5,7.5,7.51,7298630,0
+IONQ.US,D,20211005,000000,7.71,8.08,7.51,7.73,3638662,0
+IONQ.US,D,20211006,000000,7.8,7.98,7.07,7.25,3871745,0
+IONQ.US,D,20211007,000000,7.39,7.86,7.1,7.63,2684110,0
+IONQ.US,D,20211008,000000,7.86,8.48,7.79,8.41,3956214,0
+IONQ.US,D,20211011,000000,8.77,9.4,8.39,8.44,3385679,0
+IONQ.US,D,20211012,000000,8.7,8.927,8.42,8.53,1668544,0
+IONQ.US,D,20211013,000000,8.62,9.245,8.61,9.24,2729137,0
+IONQ.US,D,20211014,000000,9.82,10.3597,9.68,9.82,4455434,0
+IONQ.US,D,20211015,000000,10.31,10.5,9.9,10.05,4353544,0
+IONQ.US,D,20211018,000000,10.05,10.8,10.03,10.69,2826961,0
+IONQ.US,D,20211019,000000,11.14,11.87,10.73,10.91,5952938,0
+IONQ.US,D,20211020,000000,11.15,11.5,10.03,10.44,4248300,0
+IONQ.US,D,20211021,000000,10.27,10.85,10.08,10.18,1729646,0
+IONQ.US,D,20211022,000000,10.19,10.29,9.38,9.66,2485300,0
+IONQ.US,D,20211025,000000,9.6,10.87,9.51,10.28,7722671,0
+IONQ.US,D,20211026,000000,10.45,11.45,10.32,10.52,4744584,0
+IONQ.US,D,20211027,000000,10.45,12.85,10.45,12.28,7887107,0
+IONQ.US,D,20211028,000000,12.49,14.08,11.84,13.63,7731027,0
+IONQ.US,D,20211029,000000,14.26,16.0294,13.85,15.04,12903145,0
+IONQ.US,D,20211101,000000,15.87,17.22,14.66,15.66,9342958,0
+IONQ.US,D,20211102,000000,15.96,16.0994,14.21,15,4109154,0
+IONQ.US,D,20211103,000000,15.53,15.99,14.75,15.35,3012949,0
+IONQ.US,D,20211104,000000,15.87,16.88,15.77,16.43,4775577,0
+IONQ.US,D,20211105,000000,17.26,19.39,17.2,19.27,12845705,0
+IONQ.US,D,20211108,000000,21.45,21.64,19.6,21.35,10373304,0
+IONQ.US,D,20211109,000000,22.79,23.14,20.115,22.53,11675325,0
+IONQ.US,D,20211110,000000,20.45,21.89,17.0173,18.23,12954702,0
+IONQ.US,D,20211111,000000,19.94,20.3,18.26,19.25,6232997,0
+IONQ.US,D,20211112,000000,19.45,20.2,18.435,20.15,4841107,0
+IONQ.US,D,20211115,000000,20.69,21.39,19.09,19.82,5145405,0
+IONQ.US,D,20211116,000000,19.67,26.89,19.62,26.38,24684669,0
+IONQ.US,D,20211117,000000,26.3,31.7898,24.01,31,20327370,0
+IONQ.US,D,20211118,000000,33.74,35.9,27.03,27.96,22398445,0
+IONQ.US,D,20211119,000000,29.22,29.37,27.0701,28.01,8276012,0
+IONQ.US,D,20211122,000000,27.11,27.78,22.32,23.18,12180103,0
+IONQ.US,D,20211123,000000,22.79,25.69,21.6,24.96,10641182,0
+IONQ.US,D,20211124,000000,24.01,27,23.51,25.96,6161946,0
+IONQ.US,D,20211126,000000,24.26,25.94,23.76,24.18,3736280,0
+IONQ.US,D,20211129,000000,25,25.0499,22.41,24.08,5822437,0
+IONQ.US,D,20211130,000000,23.54,25.85,22.64,23.82,6891658,0
+IONQ.US,D,20211201,000000,24.19,24.5,20.05,20.75,6754524,0
+IONQ.US,D,20211202,000000,20.66,21.78,19.09,21.45,6549843,0
+IONQ.US,D,20211203,000000,21.12,21.35,18.5,18.78,6736846,0
+IONQ.US,D,20211206,000000,18.2,19.65,17.2,18.79,5532440,0
+IONQ.US,D,20211207,000000,19.5,21.9702,19.5,21.53,6462856,0
+IONQ.US,D,20211208,000000,21.27,22.2,20.52,20.97,4611596,0
+IONQ.US,D,20211209,000000,21.41,22.32,18.51,18.61,6264317,0
+IONQ.US,D,20211210,000000,19.01,19.584,18.13,18.57,3626935,0
+IONQ.US,D,20211213,000000,18.57,19.23,16.61,16.67,5657318,0
+IONQ.US,D,20211214,000000,16.07,16.99,15.85,16.1,5066317,0
+IONQ.US,D,20211215,000000,16,18.1,15.53,17.84,6808974,0
+IONQ.US,D,20211216,000000,18.54,18.55,15.795,16.06,7132374,0
+IONQ.US,D,20211217,000000,15.92,17.72,15.57,16.77,11570259,0
+IONQ.US,D,20211220,000000,16.3,16.75,15.15,15.28,5446016,0
+IONQ.US,D,20211221,000000,15.83,16.245,15.23,16.18,3845766,0
+IONQ.US,D,20211222,000000,16.09,17.75,16.01,16.82,3889757,0
+IONQ.US,D,20211223,000000,16.85,18.2964,16.8,17.86,3379884,0
+IONQ.US,D,20211227,000000,18.5,18.85,17.77,18.3,3522842,0
+IONQ.US,D,20211228,000000,18.45,18.48,16.7823,17.07,3904773,0
+IONQ.US,D,20211229,000000,17,17.84,16.13,17.7,3245760,0
+IONQ.US,D,20211230,000000,17.4,18.15,17.06,17.73,2498787,0
+IONQ.US,D,20211231,000000,17.6,18,16.62,16.7,2184503,0
+IONQ.US,D,20220103,000000,17.07,17.68,16.6,17.47,2697318,0
+IONQ.US,D,20220104,000000,17.71,17.86,15.76,16.44,4880552,0
+IONQ.US,D,20220105,000000,16.26,16.4399,15.31,15.38,3054049,0
+IONQ.US,D,20220106,000000,14.99,15.51,14.28,14.84,4681988,0
+IONQ.US,D,20220107,000000,14.93,15.03,14.11,14.37,3140795,0
+IONQ.US,D,20220110,000000,13.75,13.8965,12.9038,13.71,4965580,0
+IONQ.US,D,20220111,000000,13.68,14.79,13.67,14.69,2954765,0
+IONQ.US,D,20220112,000000,14.88,15.0245,13.91,14.09,2333942,0
+IONQ.US,D,20220113,000000,14,14.26,12.92,12.98,3362291,0
+IONQ.US,D,20220114,000000,12.99,13.49,12.6201,12.93,2596891,0
+IONQ.US,D,20220118,000000,12.43,12.82,12.08,12.2,2949253,0
+IONQ.US,D,20220119,000000,12.37,12.51,11.78,11.79,3348984,0
+IONQ.US,D,20220120,000000,11.86,12.6699,11.65,11.72,3009548,0
+IONQ.US,D,20220121,000000,11.56,11.7999,10.78,10.88,3816883,0
+IONQ.US,D,20220124,000000,10.3,10.91,9.5,10.89,6164444,0
+IONQ.US,D,20220125,000000,10.61,10.89,10.18,10.44,2847686,0
+IONQ.US,D,20220126,000000,11.14,11.61,10.44,10.71,4183370,0
+IONQ.US,D,20220127,000000,10.93,10.98,9.5,9.51,4071246,0
+IONQ.US,D,20220128,000000,9.67,10.15,9.16,10.09,3457388,0
+IONQ.US,D,20220131,000000,10.09,11.44,10,11.44,3802477,0
+IONQ.US,D,20220201,000000,11.42,12.21,11.12,12.2,2885069,0
+IONQ.US,D,20220202,000000,12.35,12.4,11.14,11.49,3767245,0
+IONQ.US,D,20220203,000000,10.99,11.71,10.9,11.39,2914030,0
+IONQ.US,D,20220204,000000,11.42,13,11.33,12.9,4387064,0
+IONQ.US,D,20220207,000000,13.09,13.6,12.57,13.19,2845200,0
+IONQ.US,D,20220208,000000,12.94,13.31,12.53,12.96,2744472,0
+IONQ.US,D,20220209,000000,13.12,14.27,12.8,14.27,2658979,0
+IONQ.US,D,20220210,000000,13.58,16.19,13.57,14.76,5497108,0
+IONQ.US,D,20220211,000000,15.15,17.23,14.86,16.82,7508442,0
+IONQ.US,D,20220214,000000,16.15,17.6599,15.97,16.54,4931373,0
+IONQ.US,D,20220215,000000,16.81,17.12,15.6,16.58,4535069,0
+IONQ.US,D,20220216,000000,16.12,16.36,15.32,15.82,2547532,0
+IONQ.US,D,20220217,000000,15.44,16.0342,14.85,15.48,3007736,0
+IONQ.US,D,20220218,000000,15.33,15.4,14.14,14.68,3160066,0
+IONQ.US,D,20220222,000000,14.08,15.45,14.0117,14.53,2664315,0
+IONQ.US,D,20220223,000000,14.87,15.052,13.64,13.72,2404021,0
+IONQ.US,D,20220224,000000,12.91,15.6,12.91,15.6,3690514,0
+IONQ.US,D,20220225,000000,15.2,15.72,14.83,15.1,2505342,0
+IONQ.US,D,20220228,000000,15.28,16.5651,15.21,15.98,2709377,0
+IONQ.US,D,20220301,000000,15.81,15.93,14.34,14.5,2457903,0
+IONQ.US,D,20220302,000000,14.72,15.04,14.34,14.66,2193592,0
+IONQ.US,D,20220303,000000,14.7,14.865,13.21,13.28,2759573,0
+IONQ.US,D,20220304,000000,13.5,13.7,12.18,12.39,3542867,0
+IONQ.US,D,20220307,000000,12.41,12.9,11.85,11.89,3152291,0
+IONQ.US,D,20220308,000000,11.9,12.2325,11.52,11.77,2954021,0
+IONQ.US,D,20220309,000000,12.07,12.62,11.77,12.5,2301565,0
+IONQ.US,D,20220310,000000,12.3,12.87,11.8329,12.75,1848439,0
+IONQ.US,D,20220311,000000,12.99,13,12.2527,12.33,1498109,0
+IONQ.US,D,20220314,000000,12.09,12.37,11.22,11.41,2160767,0
+IONQ.US,D,20220315,000000,11.63,12.58,11.29,12.49,1845117,0
+IONQ.US,D,20220316,000000,12.51,13.18,12.37,13.07,2280333,0
+IONQ.US,D,20220317,000000,12.9,14,12.87,13.83,2409535,0
+IONQ.US,D,20220318,000000,13.68,14.36,13.61,14.36,2877796,0
+IONQ.US,D,20220321,000000,14.5,15.44,13.98,14.64,3419508,0
+IONQ.US,D,20220322,000000,14.56,15.29,14.56,14.81,2224023,0
+IONQ.US,D,20220323,000000,14.67,14.7,13.9,14.2,2126628,0
+IONQ.US,D,20220324,000000,14.28,14.4,13.6818,13.95,2040843,0
+IONQ.US,D,20220325,000000,13.95,14,12.95,13.18,2366837,0
+IONQ.US,D,20220328,000000,13.25,13.572,12.71,13.14,2445590,0
+IONQ.US,D,20220329,000000,13.26,13.35,12,12.39,10204370,0
+IONQ.US,D,20220330,000000,12.4,13.26,12.12,12.37,6765308,0
+IONQ.US,D,20220331,000000,12.42,13.22,12.2,12.76,4205261,0
+IONQ.US,D,20220401,000000,12.84,13.07,12.4,13,2982450,0
+IONQ.US,D,20220404,000000,13,13.76,12.845,13.58,3028075,0
+IONQ.US,D,20220405,000000,13.41,13.47,12.4,12.53,3675232,0
+IONQ.US,D,20220406,000000,12.47,12.53,11.73,12.3,3262795,0
+IONQ.US,D,20220407,000000,12.34,12.75,12.115,12.44,1941620,0
+IONQ.US,D,20220408,000000,12.35,12.51,12.06,12.32,1376387,0
+IONQ.US,D,20220411,000000,11.85,11.86,10.775,10.79,6097851,0
+IONQ.US,D,20220412,000000,11.35,11.37,10.9,10.99,3297965,0
+IONQ.US,D,20220413,000000,11.02,11.68,10.83,11.37,3344989,0
+IONQ.US,D,20220414,000000,11.36,11.4,10.63,10.66,3464991,0
+IONQ.US,D,20220418,000000,10.82,10.9058,10.25,10.6,4208947,0
+IONQ.US,D,20220419,000000,10.66,11.02,10.15,10.92,3792727,0
+IONQ.US,D,20220420,000000,10.92,10.96,9.79,9.8,17009100,0
+IONQ.US,D,20220421,000000,10.05,10.1,9.41,9.5,5955326,0
+IONQ.US,D,20220422,000000,9.71,9.71,8.81,9.18,6286916,0
+IONQ.US,D,20220425,000000,9.03,9.36,8.825,9.14,5347930,0
+IONQ.US,D,20220426,000000,9.15,9.2,8.1,8.1,7299988,0
+IONQ.US,D,20220427,000000,8.15,8.54,8.1,8.2,4767750,0
+IONQ.US,D,20220428,000000,8.39,8.41,7.77,8.31,5377462,0
+IONQ.US,D,20220429,000000,8.27,8.53,7.86,7.87,4241178,0
+IONQ.US,D,20220502,000000,7.88,8.11,7.63,7.86,6120202,0
+IONQ.US,D,20220503,000000,7.49,7.8,6.89,7.15,17095988,0
+IONQ.US,D,20220504,000000,6.71,7.51,6.47,7.5,13141857,0
+IONQ.US,D,20220505,000000,7.25,7.25,6.18,6.23,8710878,0
+IONQ.US,D,20220506,000000,6.2,6.3,5.66,5.92,7052616,0
+IONQ.US,D,20220509,000000,5.74,5.83,5.05,5.08,8236847,0
+IONQ.US,D,20220510,000000,5.29,5.33,4.78,4.88,7071821,0
+IONQ.US,D,20220511,000000,4.88,4.895,4.29,4.34,7444398,0
+IONQ.US,D,20220512,000000,4.24,5.015,4.16,4.76,7427958,0
+IONQ.US,D,20220513,000000,5,5.32,4.9,5.2,6825042,0
+IONQ.US,D,20220516,000000,5.32,5.34,4.82,4.86,6070002,0
+IONQ.US,D,20220517,000000,5.21,5.78,5.1201,5.71,7037630,0
+IONQ.US,D,20220518,000000,5.63,6.34,5.39,5.45,8711868,0
+IONQ.US,D,20220519,000000,5.5,5.95,5.435,5.83,6715407,0
+IONQ.US,D,20220520,000000,5.92,6,5.31,5.63,5048387,0
+IONQ.US,D,20220523,000000,5.6,5.7984,5.4,5.76,3717074,0
+IONQ.US,D,20220524,000000,5.62,5.73,5.28,5.39,3973240,0
+IONQ.US,D,20220525,000000,5.39,5.73,5.32,5.72,3486736,0
+IONQ.US,D,20220526,000000,5.53,6.0685,5.51,5.76,5036531,0
+IONQ.US,D,20220527,000000,5.83,6.116,5.673,5.93,6495532,0
+IONQ.US,D,20220531,000000,6.04,6.12,5.48,5.75,7839657,0
+IONQ.US,D,20220601,000000,5.74,5.8512,5.225,5.29,5081528,0
+IONQ.US,D,20220602,000000,5.29,5.84,5.24,5.8,4389408,0
+IONQ.US,D,20220603,000000,5.67,5.74,5.445,5.53,3319860,0
+IONQ.US,D,20220606,000000,5.74,5.98,5.585,5.64,5976712,0
+IONQ.US,D,20220607,000000,5.58,5.78,5.29,5.52,5055354,0
+IONQ.US,D,20220608,000000,5.53,6.035,5.52,5.84,5453825,0
+IONQ.US,D,20220609,000000,5.86,5.86,5.32,5.32,4096944,0
+IONQ.US,D,20220610,000000,5.18,5.35,4.9,4.91,5191078,0
+IONQ.US,D,20220613,000000,4.63,4.79,4.5,4.52,5082665,0
+IONQ.US,D,20220614,000000,4.63,4.695,4.385,4.61,3952008,0
+IONQ.US,D,20220615,000000,4.65,5.11,4.64,5,6368093,0
+IONQ.US,D,20220616,000000,4.74,4.925,4.6,4.76,5455988,0
+IONQ.US,D,20220617,000000,4.96,5.12,4.8,5.04,6562642,0
+IONQ.US,D,20220621,000000,5.18,5.47,5.12,5.14,5844025,0
+IONQ.US,D,20220622,000000,5.01,5.32,4.94,4.99,4739430,0
+IONQ.US,D,20220623,000000,5.02,5.13,4.8401,5.12,3056734,0
+IONQ.US,D,20220624,000000,5.13,5.32,5.09,5.11,18820650,0
+IONQ.US,D,20220627,000000,5.21,5.28,4.81,4.83,3395466,0
+IONQ.US,D,20220628,000000,4.91,5.08,4.665,4.69,2884970,0
+IONQ.US,D,20220629,000000,4.7,4.7,4.42,4.46,3166215,0
+IONQ.US,D,20220630,000000,4.42,4.48,4.215,4.38,3177070,0
+IONQ.US,D,20220701,000000,4.38,4.49,4.3,4.39,2211453,0
+IONQ.US,D,20220705,000000,4.32,4.55,4.22,4.55,2323193,0
+IONQ.US,D,20220706,000000,4.52,4.65,4.455,4.61,2414038,0
+IONQ.US,D,20220707,000000,4.68,5.06,4.51,5.05,2772317,0
+IONQ.US,D,20220708,000000,4.89,5.12,4.815,5.07,2286270,0
+IONQ.US,D,20220711,000000,4.96,4.995,4.61,4.61,2198907,0
+IONQ.US,D,20220712,000000,4.64,4.7791,4.46,4.47,2144905,0
+IONQ.US,D,20220713,000000,4.33,4.53,4.29,4.43,1950188,0
+IONQ.US,D,20220714,000000,4.43,4.48,4.31,4.39,1965466,0
+IONQ.US,D,20220715,000000,4.48,4.53,4.34,4.53,1910144,0
+IONQ.US,D,20220718,000000,4.63,4.77,4.56,4.59,2542068,0
+IONQ.US,D,20220719,000000,4.69,4.87,4.6,4.73,2264909,0
+IONQ.US,D,20220720,000000,4.77,5.22,4.76,5.12,3309156,0
+IONQ.US,D,20220721,000000,5.06,5.26,4.98,5.26,2389589,0
+IONQ.US,D,20220722,000000,5.21,5.23,4.785,4.88,2083003,0
+IONQ.US,D,20220725,000000,4.93,5.0086,4.83,4.94,1535210,0
+IONQ.US,D,20220726,000000,4.89,4.91,4.67,4.72,2001011,0
+IONQ.US,D,20220727,000000,4.84,5.145,4.76,5.1,1607838,0
+IONQ.US,D,20220728,000000,5.09,5.29,5.01,5.29,2223090,0
+IONQ.US,D,20220729,000000,5.19,5.41,5.14,5.4,1921274,0
+IONQ.US,D,20220801,000000,5.41,5.44,5.19,5.25,2756158,0
+IONQ.US,D,20220802,000000,5.17,5.61,5.15,5.51,2105250,0
+IONQ.US,D,20220803,000000,5.61,5.93,5.58,5.9,3105201,0
+IONQ.US,D,20220804,000000,6.03,6.28,5.95,6.2,3978162,0
+IONQ.US,D,20220805,000000,6.18,6.435,6.06,6.42,4247848,0
+IONQ.US,D,20220808,000000,6.52,6.65,6.11,6.13,3667419,0
+IONQ.US,D,20220809,000000,6.01,6.03,5.61,5.72,3070399,0
+IONQ.US,D,20220810,000000,6.04,6.4,5.98,6.33,4736053,0
+IONQ.US,D,20220811,000000,6.46,6.56,6.055,6.07,2951989,0
+IONQ.US,D,20220812,000000,6.29,6.29,5.98,6.21,3073510,0
+IONQ.US,D,20220815,000000,6.24,6.5,6.19,6.36,3837680,0
+IONQ.US,D,20220816,000000,7.11,8.61,7.08,8.38,21325772,0
+IONQ.US,D,20220817,000000,8.04,8.23,7.61,7.86,6813586,0
+IONQ.US,D,20220818,000000,8.24,8.26,7.62,7.63,5666551,0
+IONQ.US,D,20220819,000000,7.25,7.3392,6.59,6.62,5497240,0
+IONQ.US,D,20220822,000000,6.43,6.64,6.28,6.42,3411748,0
+IONQ.US,D,20220823,000000,6.5,6.72,6.4,6.43,2341153,0
+IONQ.US,D,20220824,000000,6.47,7.115,6.38,6.58,4483886,0
+IONQ.US,D,20220825,000000,6.74,6.87,6.54,6.84,2887891,0
+IONQ.US,D,20220826,000000,6.83,6.85,6.15,6.19,4455680,0
+IONQ.US,D,20220829,000000,6,6.365,6,6.19,2057605,0
+IONQ.US,D,20220830,000000,6.3,6.3,5.8,5.88,3319661,0
+IONQ.US,D,20220831,000000,6.01,6.048,5.77,5.94,2732225,0
+IONQ.US,D,20220901,000000,5.83,5.86,5.59,5.79,2442583,0
+IONQ.US,D,20220902,000000,5.9,5.9,5.6012,5.7,2116566,0
+IONQ.US,D,20220906,000000,5.79,5.8,5.565,5.63,2140027,0
+IONQ.US,D,20220907,000000,5.58,5.66,5.15,5.3,4189960,0
+IONQ.US,D,20220908,000000,5.3,5.36,5.09,5.24,2949745,0
+IONQ.US,D,20220909,000000,5.29,5.49,5.24,5.39,3021357,0
+IONQ.US,D,20220912,000000,5.45,5.925,5.43,5.92,3295372,0
+IONQ.US,D,20220913,000000,5.57,5.75,5.48,5.59,2841407,0
+IONQ.US,D,20220914,000000,5.63,5.96,5.46,5.79,2474731,0
+IONQ.US,D,20220915,000000,5.68,5.98,5.59,5.76,2272824,0
+IONQ.US,D,20220916,000000,5.68,5.68,5.41,5.49,4046532,0
+IONQ.US,D,20220919,000000,5.41,5.51,5.23,5.39,1897209,0
+IONQ.US,D,20220920,000000,5.36,5.42,5.21,5.27,1587358,0
+IONQ.US,D,20220921,000000,5.33,5.52,5.175,5.2,1994192,0
+IONQ.US,D,20220922,000000,5.25,5.25,4.855,4.97,2814971,0
+IONQ.US,D,20220923,000000,4.82,4.9025,4.65,4.77,2464126,0
+IONQ.US,D,20220926,000000,4.75,5.03,4.73,4.79,1960884,0
+IONQ.US,D,20220927,000000,4.98,5.0495,4.77,4.84,1459871,0
+IONQ.US,D,20220928,000000,4.75,5.12,4.73,5.07,1598680,0
+IONQ.US,D,20220929,000000,4.92,4.99,4.66,4.78,1665891,0
+IONQ.US,D,20220930,000000,5.09,5.5,4.93,5.07,8108887,0
+IONQ.US,D,20221003,000000,5.18,5.31,4.965,5.26,2732074,0
+IONQ.US,D,20221004,000000,5.43,5.98,5.41,5.88,4339545,0
+IONQ.US,D,20221005,000000,5.61,5.7899,5.49,5.71,2577573,0
+IONQ.US,D,20221006,000000,5.73,5.92,5.61,5.64,1822354,0
+IONQ.US,D,20221007,000000,5.45,5.53,5.25,5.28,2564319,0
+IONQ.US,D,20221010,000000,5.32,5.34,4.98,5.07,2163192,0
+IONQ.US,D,20221011,000000,5.01,5.06,4.5203,4.89,2791889,0
+IONQ.US,D,20221012,000000,4.92,5.055,4.81,5.05,1882926,0
+IONQ.US,D,20221013,000000,4.78,5.2,4.68,5.18,2844452,0
+IONQ.US,D,20221014,000000,5.27,5.335,4.86,4.87,1725794,0
+IONQ.US,D,20221017,000000,5.05,5.2561,5.04,5.14,1911636,0
+IONQ.US,D,20221018,000000,5.34,5.39,5.005,5.08,1966453,0
+IONQ.US,D,20221019,000000,5.02,5.08,4.8982,5.01,1571542,0
+IONQ.US,D,20221020,000000,5,5.25,4.97,5.07,1771198,0
+IONQ.US,D,20221021,000000,5.07,5.15,4.955,5.13,1309774,0
+IONQ.US,D,20221024,000000,5.15,5.15,4.92,5.06,1746525,0
+IONQ.US,D,20221025,000000,5.11,5.4785,5.1,5.4,2707233,0
+IONQ.US,D,20221026,000000,5.28,5.6,5.25,5.53,2851750,0
+IONQ.US,D,20221027,000000,5.59,5.74,5.4,5.47,2447536,0
+IONQ.US,D,20221028,000000,5.46,5.7,5.45,5.69,1878435,0
+IONQ.US,D,20221031,000000,5.65,5.935,5.65,5.89,2493970,0
+IONQ.US,D,20221101,000000,6,6.09,5.6,5.61,2143391,0
+IONQ.US,D,20221102,000000,5.63,5.705,5.325,5.33,1868294,0
+IONQ.US,D,20221103,000000,5.32,5.4,5.15,5.16,1658283,0
+IONQ.US,D,20221104,000000,5.35,5.37,5.02,5.16,2237728,0
+IONQ.US,D,20221107,000000,5.21,5.28,5.0639,5.27,1461417,0
+IONQ.US,D,20221108,000000,5.3,5.31,4.9301,4.96,3762099,0
+IONQ.US,D,20221109,000000,5,5,4.61,4.61,3297939,0
+IONQ.US,D,20221110,000000,5.06,5.56,5.06,5.56,4050761,0
+IONQ.US,D,20221111,000000,5.52,5.93,5.37,5.83,3027427,0
+IONQ.US,D,20221114,000000,5.78,6.08,5.64,5.99,3905078,0
+IONQ.US,D,20221115,000000,5.82,6.27,5.47,5.65,6816862,0
+IONQ.US,D,20221116,000000,5.6,5.63,5.2,5.25,2695799,0
+IONQ.US,D,20221117,000000,5,5.1,4.8,4.91,5582472,0
+IONQ.US,D,20221118,000000,5.07,5.07,4.83,4.92,3034545,0
+IONQ.US,D,20221121,000000,4.94,4.94,4.75,4.8,2345629,0
+IONQ.US,D,20221122,000000,4.87,4.89,4.74,4.85,1689318,0
+IONQ.US,D,20221123,000000,4.92,4.99,4.83,4.98,2242153,0
+IONQ.US,D,20221125,000000,4.95,5.01,4.91,4.91,756678,0
+IONQ.US,D,20221128,000000,4.88,5.02,4.85,4.94,2000087,0
+IONQ.US,D,20221129,000000,4.99,5,4.81,4.83,1631528,0
+IONQ.US,D,20221130,000000,4.91,5.16,4.7902,5.16,3408561,0
+IONQ.US,D,20221201,000000,5.12,5.26,4.95,4.96,2318791,0
+IONQ.US,D,20221202,000000,4.85,4.98,4.745,4.94,2881701,0
+IONQ.US,D,20221205,000000,4.86,4.9,4.61,4.65,3261305,0
+IONQ.US,D,20221206,000000,4.68,4.71,4.33,4.35,3876835,0
+IONQ.US,D,20221207,000000,4.37,4.44,4.3115,4.35,2317349,0
+IONQ.US,D,20221208,000000,4.45,4.69,4.345,4.62,2050843,0
+IONQ.US,D,20221209,000000,4.59,4.68,4.48,4.48,1617764,0
+IONQ.US,D,20221212,000000,4.43,4.49,4.375,4.47,2150339,0
+IONQ.US,D,20221213,000000,4.7,4.755,4.27,4.32,3858833,0
+IONQ.US,D,20221214,000000,4.37,4.505,4.17,4.23,3240571,0
+IONQ.US,D,20221215,000000,4.16,4.2,3.88,3.91,5466674,0
+IONQ.US,D,20221216,000000,3.96,3.97,3.775,3.86,4233004,0
+IONQ.US,D,20221219,000000,3.87,3.91,3.64,3.7,3165986,0
+IONQ.US,D,20221220,000000,3.7,3.81,3.625,3.71,2835699,0
+IONQ.US,D,20221221,000000,3.77,3.83,3.66,3.69,2052675,0
+IONQ.US,D,20221222,000000,3.62,3.635,3.36,3.37,5613301,0
+IONQ.US,D,20221223,000000,3.39,3.4,3.2703,3.3,4519150,0
+IONQ.US,D,20221227,000000,3.28,3.3,3.05,3.1,4232526,0
+IONQ.US,D,20221228,000000,3.12,3.205,3.04,3.12,3397599,0
+IONQ.US,D,20221229,000000,3.18,3.68,3.13,3.54,4854413,0
+IONQ.US,D,20221230,000000,3.45,3.5299,3.38,3.45,2348555,0
+IONQ.US,D,20230103,000000,3.57,3.715,3.41,3.46,2736599,0
+IONQ.US,D,20230104,000000,3.51,3.7,3.45,3.61,2001371,0
+IONQ.US,D,20230105,000000,3.55,3.69,3.52,3.64,1883488,0
+IONQ.US,D,20230106,000000,3.68,3.78,3.59,3.77,1728794,0
+IONQ.US,D,20230109,000000,3.89,4.01,3.785,3.81,3357765,0
+IONQ.US,D,20230110,000000,3.83,3.859,3.68,3.81,2284539,0
+IONQ.US,D,20230111,000000,3.91,3.99,3.78,3.86,2697810,0
+IONQ.US,D,20230112,000000,3.9,4.05,3.7,4.05,2986550,0
+IONQ.US,D,20230113,000000,3.97,4.42,3.945,4.41,4058432,0
+IONQ.US,D,20230117,000000,4.4,4.43,4.195,4.35,3102232,0
+IONQ.US,D,20230118,000000,4.4,4.5499,4.2,4.2,2382907,0
+IONQ.US,D,20230119,000000,4.09,4.15,4.01,4.02,1799572,0
+IONQ.US,D,20230120,000000,4.24,4.44,4.14,4.34,3701080,0
+IONQ.US,D,20230123,000000,4.51,4.62,4.365,4.5,3859992,0
+IONQ.US,D,20230124,000000,4.46,4.73,4.37,4.44,1794776,0
+IONQ.US,D,20230125,000000,4.31,4.54,4.2615,4.5,1582730,0
+IONQ.US,D,20230126,000000,4.63,4.68,4.305,4.54,3110206,0
+IONQ.US,D,20230127,000000,4.48,4.565,4.43,4.49,4102644,0
+IONQ.US,D,20230130,000000,4.47,4.59,4.4,4.46,2272851,0
+IONQ.US,D,20230131,000000,4.5,4.575,4.4215,4.44,2490918,0
+IONQ.US,D,20230201,000000,4.45,4.79,4.4,4.76,4175127,0
+IONQ.US,D,20230202,000000,4.93,5.57,4.9039,5.49,7545171,0
+IONQ.US,D,20230203,000000,5.26,5.72,5.22,5.5,4767473,0
+IONQ.US,D,20230206,000000,5.8,6,5.34,5.41,9931635,0
+IONQ.US,D,20230207,000000,5.44,5.44,4.95,5.15,5826551,0
+IONQ.US,D,20230208,000000,5.15,5.48,5.1,5.13,3321220,0
+IONQ.US,D,20230209,000000,5.21,5.22,4.665,4.69,4728603,0
+IONQ.US,D,20230210,000000,4.72,4.94,4.68,4.81,2746900,0
+IONQ.US,D,20230213,000000,4.87,4.91,4.6801,4.89,2522008,0
+IONQ.US,D,20230214,000000,4.76,5.07,4.67,4.99,3955981,0
+IONQ.US,D,20230215,000000,5,5.65,5,5.65,5544942,0
+IONQ.US,D,20230216,000000,5.48,5.59,5.26,5.28,3491469,0
+IONQ.US,D,20230217,000000,5.17,5.1999,4.8,4.88,3684472,0
+IONQ.US,D,20230221,000000,4.87,4.92,4.615,4.64,2904938,0
+IONQ.US,D,20230222,000000,4.68,4.78,4.5501,4.76,2515159,0
+IONQ.US,D,20230223,000000,4.87,4.9,4.6101,4.78,2380940,0
+IONQ.US,D,20230224,000000,4.6,4.7,4.51,4.57,2326853,0
+IONQ.US,D,20230227,000000,4.6,4.67,4.58,4.63,1413194,0
+IONQ.US,D,20230228,000000,4.65,4.82,4.595,4.74,1745296,0
+IONQ.US,D,20230301,000000,4.76,4.77,4.56,4.62,1926985,0
+IONQ.US,D,20230302,000000,4.54,4.77,4.46,4.76,2181653,0
+IONQ.US,D,20230303,000000,4.8,5.05,4.785,5.03,2405759,0
+IONQ.US,D,20230306,000000,5.07,5.21,4.9,4.93,2333712,0
+IONQ.US,D,20230307,000000,4.96,5.13,4.82,4.94,2225456,0
+IONQ.US,D,20230308,000000,4.97,5.15,4.864,5.06,2135807,0
+IONQ.US,D,20230309,000000,5.05,5.19,4.77,4.83,3300133,0
+IONQ.US,D,20230310,000000,4.83,4.84,4.49,4.56,3782810,0
+IONQ.US,D,20230313,000000,4.47,4.79,4.38,4.71,3784414,0
+IONQ.US,D,20230314,000000,4.77,4.93,4.73,4.79,2361426,0
+IONQ.US,D,20230315,000000,4.64,4.8,4.63,4.77,2366105,0
+IONQ.US,D,20230316,000000,4.77,4.88,4.68,4.8,1841694,0
+IONQ.US,D,20230317,000000,4.82,4.89,4.635,4.73,2666111,0
+IONQ.US,D,20230320,000000,4.72,4.7589,4.61,4.61,2310042,0
+IONQ.US,D,20230321,000000,4.65,4.94,4.63,4.87,5128051,0
+IONQ.US,D,20230322,000000,4.88,4.98,4.65,4.65,2518188,0
+IONQ.US,D,20230323,000000,4.72,5.08,4.71,4.84,3364727,0
+IONQ.US,D,20230324,000000,4.84,4.955,4.745,4.88,2343160,0
+IONQ.US,D,20230327,000000,4.94,5.235,4.84,5.12,3741574,0
+IONQ.US,D,20230328,000000,5.12,5.13,4.65,4.7,4003717,0
+IONQ.US,D,20230329,000000,4.82,5.14,4.8,5.13,3382831,0
+IONQ.US,D,20230330,000000,5.2,5.35,5.04,5.08,4318464,0
+IONQ.US,D,20230331,000000,5.35,6.77,5.25,6.15,33616027,0
+IONQ.US,D,20230403,000000,6.27,6.54,5.91,6.15,10188073,0
+IONQ.US,D,20230404,000000,6.31,7.18,6.3,7.07,18441870,0
+IONQ.US,D,20230405,000000,7.21,7.21,6.41,6.66,12436281,0
+IONQ.US,D,20230406,000000,6.3,6.96,6.21,6.81,6841115,0
+IONQ.US,D,20230410,000000,6.84,7,6.64,6.85,5715385,0
+IONQ.US,D,20230411,000000,6.92,7.35,6.68,6.78,7214963,0
+IONQ.US,D,20230412,000000,7.04,7.06,6.51,6.59,4389049,0
+IONQ.US,D,20230413,000000,6.67,6.94,6.61,6.82,3771703,0
+IONQ.US,D,20230414,000000,6.71,6.955,6.53,6.71,3389308,0
+IONQ.US,D,20230417,000000,6.68,6.87,6.42,6.55,3321667,0
+IONQ.US,D,20230418,000000,6.59,6.61,6.27,6.4,3666535,0
+IONQ.US,D,20230419,000000,6.21,6.365,6.16,6.28,2708376,0
+IONQ.US,D,20230420,000000,6.07,6.24,6,6.1,3137051,0
+IONQ.US,D,20230421,000000,6.1,6.27,6.0001,6.25,2363024,0
+IONQ.US,D,20230424,000000,6.28,6.34,5.82,5.84,4710023,0
+IONQ.US,D,20230425,000000,5.71,5.74,5.44,5.51,3922357,0
+IONQ.US,D,20230426,000000,5.52,5.6,5.37,5.4,3079313,0
+IONQ.US,D,20230427,000000,5.5,5.6591,5.45,5.55,2497861,0
+IONQ.US,D,20230428,000000,5.6,5.6,5.41,5.51,2645328,0
+IONQ.US,D,20230501,000000,5.53,5.66,5.45,5.49,3298439,0
+IONQ.US,D,20230502,000000,5.45,5.585,5.3,5.31,2767372,0
+IONQ.US,D,20230503,000000,5.34,5.5299,5.29,5.41,2418509,0
+IONQ.US,D,20230504,000000,5.45,5.6,5.38,5.57,2591466,0
+IONQ.US,D,20230505,000000,5.74,5.96,5.7,5.9,4138349,0
+IONQ.US,D,20230508,000000,6.13,6.24,6,6.15,4032566,0
+IONQ.US,D,20230509,000000,6.12,6.46,6.07,6.38,3731943,0
+IONQ.US,D,20230510,000000,6.54,6.97,6.43,6.95,5292635,0
+IONQ.US,D,20230511,000000,6.84,7.12,6.65,7.02,9256522,0
+IONQ.US,D,20230512,000000,6.39,6.66,6,6.35,9156548,0
+IONQ.US,D,20230515,000000,6.34,7.46,6.3312,7.34,7741744,0
+IONQ.US,D,20230516,000000,7.04,8.06,7.02,7.99,12604317,0
+IONQ.US,D,20230517,000000,7.99,9.15,7.91,8.96,13777041,0
+IONQ.US,D,20230518,000000,8.98,9.45,8.53,9.09,14432007,0
+IONQ.US,D,20230519,000000,9.14,9.32,8.765,8.88,7209879,0
+IONQ.US,D,20230522,000000,9.01,11.3199,8.89,10.86,26211097,0
+IONQ.US,D,20230523,000000,10.93,11.65,10.66,10.83,17921025,0
+IONQ.US,D,20230524,000000,9.68,10.36,9.15,10.24,15813853,0
+IONQ.US,D,20230525,000000,10.51,10.63,9.23,9.35,16432897,0
+IONQ.US,D,20230526,000000,9.48,10.22,9.45,10,10900923,0
+IONQ.US,D,20230530,000000,10.2,11.1,9.86,10.99,15712410,0
+IONQ.US,D,20230531,000000,10.53,11.07,10.31,10.79,11492036,0
+IONQ.US,D,20230601,000000,10.57,11.34,10.4,10.72,13483072,0
+IONQ.US,D,20230602,000000,10.63,10.7,9.06,9.22,16664523,0
+IONQ.US,D,20230605,000000,9.46,9.9,8.9,9.84,7733383,0
+IONQ.US,D,20230606,000000,9.55,10.05,9.3,9.81,8085418,0
+IONQ.US,D,20230607,000000,9.93,10.48,9.41,9.45,9282549,0
+IONQ.US,D,20230608,000000,9.64,10.87,9.45,10.65,12100056,0
+IONQ.US,D,20230609,000000,10.45,11.31,10.33,10.55,10992737,0
+IONQ.US,D,20230612,000000,10.65,11.22,10.251,10.54,8760211,0
+IONQ.US,D,20230613,000000,10.85,10.85,9.94,10.63,10530357,0
+IONQ.US,D,20230614,000000,10.52,11.56,9.72,9.94,19989280,0
+IONQ.US,D,20230615,000000,9.93,10.0494,9.73,9.94,5935185,0
+IONQ.US,D,20230616,000000,10.12,10.17,9.62,9.7,5951336,0
+IONQ.US,D,20230620,000000,9.65,9.7088,9.12,9.31,6761171,0
+IONQ.US,D,20230621,000000,9.15,9.38,8.83,9.22,7077978,0
+IONQ.US,D,20230622,000000,9.01,9.54,8.975,9.43,7220222,0
+IONQ.US,D,20230623,000000,10.06,10.67,9.2,9.37,22404090,0
+IONQ.US,D,20230626,000000,9.76,10.78,9.52,10.33,17817689,0
+IONQ.US,D,20230627,000000,10.46,10.88,10.26,10.81,8606689,0
+IONQ.US,D,20230628,000000,10.67,13.555,10.66,13.35,34141664,0
+IONQ.US,D,20230629,000000,13.2,14.07,12.86,13.53,17017590,0
+IONQ.US,D,20230630,000000,13.82,14.8,13.415,13.53,17052269,0
+IONQ.US,D,20230703,000000,13.79,14.3,13.32,13.5,6078634,0
+IONQ.US,D,20230705,000000,13.49,15.07,13.34,14.12,13877215,0
+IONQ.US,D,20230706,000000,13.86,13.89,12.6901,13.29,10300282,0
+IONQ.US,D,20230707,000000,13.72,14.13,13.22,13.28,8341607,0
+IONQ.US,D,20230710,000000,13.5,14.15,12.93,14.03,9416803,0
+IONQ.US,D,20230711,000000,14.07,14.55,13.51,13.86,10789056,0
+IONQ.US,D,20230712,000000,14.17,14.825,13.61,14.72,12558721,0
+IONQ.US,D,20230713,000000,14.6,14.88,14.01,14.46,10442010,0
+IONQ.US,D,20230714,000000,14.62,15.36,13.4108,13.55,13972981,0
+IONQ.US,D,20230717,000000,13.76,14.94,13.47,14.9,10548630,0
+IONQ.US,D,20230718,000000,14.8,15.85,14.78,15.71,13845672,0
+IONQ.US,D,20230719,000000,16.02,16.3,14.89,15.52,12203058,0
+IONQ.US,D,20230720,000000,15.38,16.0794,14.77,14.92,7778363,0
+IONQ.US,D,20230721,000000,15.33,15.48,14.195,14.42,7127976,0
+IONQ.US,D,20230724,000000,14.58,14.8,14.15,14.39,4571088,0
+IONQ.US,D,20230725,000000,14.57,15.87,14.471,15.22,9280049,0
+IONQ.US,D,20230726,000000,15.43,16.38,14.93,16.19,10018206,0
+IONQ.US,D,20230727,000000,16.61,17.05,15.27,15.53,11511094,0
+IONQ.US,D,20230728,000000,15.86,18.01,15.77,17.93,14818562,0
+IONQ.US,D,20230731,000000,18.82,19.33,18.06,19.25,13950882,0
+IONQ.US,D,20230801,000000,18.48,20.14,18.43,19.86,15712003,0
+IONQ.US,D,20230802,000000,19.13,19.47,17.3,18.33,13988184,0
+IONQ.US,D,20230803,000000,18,19.02,17.851,18.29,7803963,0
+IONQ.US,D,20230804,000000,18.35,18.61,17.16,17.39,10845198,0
+IONQ.US,D,20230807,000000,17.41,17.41,15,15.58,15512328,0
+IONQ.US,D,20230808,000000,14.85,15.5,14.75,15.33,8051683,0
+IONQ.US,D,20230809,000000,15.84,15.84,14.1,14.49,12370385,0
+IONQ.US,D,20230810,000000,14.85,15.28,14.15,14.19,12999605,0
+IONQ.US,D,20230811,000000,14.94,17.7399,14.91,15.71,51478069,0
+IONQ.US,D,20230814,000000,16.55,16.64,14.66,14.88,16876616,0
+IONQ.US,D,20230815,000000,14.73,16.7799,14.53,15.56,25775804,0
+IONQ.US,D,20230816,000000,15.18,15.5,13.61,13.69,16770797,0
+IONQ.US,D,20230817,000000,14.02,14.02,13,13.01,11812161,0
+IONQ.US,D,20230818,000000,12.37,13.6584,12.19,13.42,11928615,0
+IONQ.US,D,20230821,000000,13.72,14.4801,13.355,14.42,9703492,0
+IONQ.US,D,20230822,000000,14.9,15.07,14.17,14.92,9453986,0
+IONQ.US,D,20230823,000000,14.79,16.27,14.64,16.1,10681141,0
+IONQ.US,D,20230824,000000,16.38,16.42,14.18,14.62,11746805,0
+IONQ.US,D,20230825,000000,14.66,15.34,14.19,14.67,10050640,0
+IONQ.US,D,20230828,000000,14.86,15.43,14.32,15.27,8170348,0
+IONQ.US,D,20230829,000000,15.14,16.6,14.951,16.5,13203494,0
+IONQ.US,D,20230830,000000,16.32,17.4284,16.11,17.12,11589156,0
+IONQ.US,D,20230831,000000,17.12,17.53,16.5613,17.19,7681982,0
+IONQ.US,D,20230901,000000,17.34,17.62,16.53,17.51,7835784,0
+IONQ.US,D,20230905,000000,17.28,19.07,17.27,18.97,12119131,0
+IONQ.US,D,20230906,000000,18.84,20.05,18.63,19.58,13193818,0
+IONQ.US,D,20230907,000000,18.52,18.52,16.6,17.49,16134629,0
+IONQ.US,D,20230908,000000,17.6,19.35,17.5918,19.34,13094247,0
+IONQ.US,D,20230911,000000,19.2,19.77,18.76,19.68,11040863,0
+IONQ.US,D,20230912,000000,19.21,21.6,19.12,19.31,21368943,0
+IONQ.US,D,20230913,000000,19.37,19.96,18.57,18.69,13052493,0
+IONQ.US,D,20230914,000000,18.77,19.29,17.77,18.03,11911056,0
+IONQ.US,D,20230915,000000,17.97,18.07,16.75,17.08,13729859,0
+IONQ.US,D,20230918,000000,17.03,17.68,16.08,16.16,10491991,0
+IONQ.US,D,20230919,000000,16.35,16.6,15.72,15.78,9755830,0
+IONQ.US,D,20230920,000000,15.95,16.44,14.775,14.8,14212643,0
+IONQ.US,D,20230921,000000,14.4,14.6491,13.51,13.53,15438643,0
+IONQ.US,D,20230922,000000,14.08,14.36,13.18,13.28,11661344,0
+IONQ.US,D,20230925,000000,13.21,13.65,12.96,13.41,8908493,0
+IONQ.US,D,20230926,000000,13.24,13.69,12.98,13.1,8431098,0
+IONQ.US,D,20230927,000000,13.33,14.52,13.25,14.24,15092385,0
+IONQ.US,D,20230928,000000,14.45,15.62,13.93,15.39,15513850,0
+IONQ.US,D,20230929,000000,15.49,15.875,14.59,14.88,13846228,0
+IONQ.US,D,20231002,000000,14.93,15.145,14.47,14.81,7661504,0
+IONQ.US,D,20231003,000000,14.47,14.63,13.7,13.92,8441426,0
+IONQ.US,D,20231004,000000,13.86,14.875,13.83,14.77,8775480,0
+IONQ.US,D,20231005,000000,14.5,14.87,14.17,14.69,6183592,0
+IONQ.US,D,20231006,000000,14.39,15.35,14.17,15.29,8894965,0
+IONQ.US,D,20231009,000000,14.42,15.1298,14.33,14.64,8915891,0
+IONQ.US,D,20231010,000000,14.74,16.38,14.71,16,16382174,0
+IONQ.US,D,20231011,000000,16.19,16.6,15.32,15.69,9986672,0
+IONQ.US,D,20231012,000000,15.78,16.23,14.97,15.21,9742887,0
+IONQ.US,D,20231013,000000,15.01,15.23,14.185,14.29,8371921,0
+IONQ.US,D,20231016,000000,14.2,14.7663,14.02,14.41,6725431,0
+IONQ.US,D,20231017,000000,14.12,14.7099,13.81,14.38,6852651,0
+IONQ.US,D,20231018,000000,14.18,14.53,13.51,13.69,7830915,0
+IONQ.US,D,20231019,000000,13.79,14.07,13.33,13.47,7664930,0
+IONQ.US,D,20231020,000000,13.29,13.52,12.515,12.59,9586865,0
+IONQ.US,D,20231023,000000,12.34,12.8795,11.83,12.64,11506304,0
+IONQ.US,D,20231024,000000,11.13,11.83,10.9101,11.01,18483495,0
+IONQ.US,D,20231025,000000,11.15,11.21,10.27,10.4,12868734,0
+IONQ.US,D,20231026,000000,10.29,10.45,9.85,9.92,12436498,0
+IONQ.US,D,20231027,000000,10.2,10.39,10.06,10.14,7936523,0
+IONQ.US,D,20231030,000000,10.4,10.4298,9.35,9.5,12284672,0
+IONQ.US,D,20231031,000000,9.46,9.72,9.23,9.64,7301687,0
+IONQ.US,D,20231101,000000,9.73,10.29,9.6,10.22,9031454,0
+IONQ.US,D,20231102,000000,10.92,11.34,10.75,11.14,11768983,0
+IONQ.US,D,20231103,000000,11.24,12.09,11.24,11.58,9590592,0
+IONQ.US,D,20231106,000000,11.81,11.92,10.9694,11.21,10032050,0
+IONQ.US,D,20231107,000000,11.19,11.61,11.0301,11.47,7873239,0
+IONQ.US,D,20231108,000000,11.56,11.57,11.105,11.41,7449383,0
+IONQ.US,D,20231109,000000,11.18,12.58,10.91,11.23,16070335,0
+IONQ.US,D,20231110,000000,11.27,11.27,10.15,10.66,11940458,0
+IONQ.US,D,20231113,000000,10.59,11.74,10.53,11.55,12006033,0
+IONQ.US,D,20231114,000000,11.87,12.735,11.66,12.69,10069520,0
+IONQ.US,D,20231115,000000,12.81,13.58,12.28,12.99,12077311,0
+IONQ.US,D,20231116,000000,12.79,12.79,12.0601,12.2,7567873,0
+IONQ.US,D,20231117,000000,12.44,12.85,12.27,12.7,7101709,0
+IONQ.US,D,20231120,000000,12.86,13.29,12.75,12.85,5988313,0
+IONQ.US,D,20231121,000000,12.57,12.59,12.17,12.29,5387269,0
+IONQ.US,D,20231122,000000,12.53,13.38,12.215,12.42,7320398,0
+IONQ.US,D,20231124,000000,12.46,12.5,12.08,12.36,3057836,0
+IONQ.US,D,20231127,000000,12.19,12.6,12.03,12.1,5517499,0
+IONQ.US,D,20231128,000000,12.04,12.27,11.69,12.21,6430672,0
+IONQ.US,D,20231129,000000,12.62,13.24,12.375,12.48,8847670,0
+IONQ.US,D,20231130,000000,12.73,12.83,12.17,12.23,6469361,0
+IONQ.US,D,20231201,000000,12.21,13.66,11.92,13.61,9840653,0
+IONQ.US,D,20231204,000000,13.32,14.09,13.3,13.76,9841454,0
+IONQ.US,D,20231205,000000,13.55,13.6,12.88,13.01,6930494,0
+IONQ.US,D,20231206,000000,13.46,14,12.94,12.97,8686407,0
+IONQ.US,D,20231207,000000,13.05,13.21,12.65,13.2,6021298,0
+IONQ.US,D,20231208,000000,13.06,13.79,12.98,13.69,8181388,0
+IONQ.US,D,20231211,000000,13.17,13.4,12.665,13.05,10633976,0
+IONQ.US,D,20231212,000000,13.03,13.235,12.65,12.76,7545507,0
+IONQ.US,D,20231213,000000,12.75,13.43,12.27,13.43,11648936,0
+IONQ.US,D,20231214,000000,13.64,14.9,13.62,14.76,15617185,0
+IONQ.US,D,20231215,000000,14.63,15.495,14.59,14.93,12601521,0
+IONQ.US,D,20231218,000000,14.6,15.025,14.4073,14.57,6809445,0
+IONQ.US,D,20231219,000000,14.68,15.23,14.23,14.32,7388685,0
+IONQ.US,D,20231220,000000,14.18,14.61,13.33,13.39,8701214,0
+IONQ.US,D,20231221,000000,13.83,14,13.515,13.79,4937341,0
+IONQ.US,D,20231222,000000,13.91,14.15,13.53,13.64,4895885,0
+IONQ.US,D,20231226,000000,13.67,13.74,13,13.52,8866839,0
+IONQ.US,D,20231227,000000,13.64,13.91,13.17,13.21,7445210,0
+IONQ.US,D,20231228,000000,13.15,13.395,13.02,13.23,5065110,0
+IONQ.US,D,20231229,000000,13.17,13.18,12.33,12.39,8605308,0
+IONQ.US,D,20240102,000000,12.35,12.5899,12.1,12.16,5951056,0
+IONQ.US,D,20240103,000000,11.81,12.0897,11.77,11.93,6225723,0
+IONQ.US,D,20240104,000000,12.06,12.61,11.85,12.28,7264447,0
+IONQ.US,D,20240105,000000,12.09,12.38,11.95,12,6103555,0
+IONQ.US,D,20240108,000000,12.12,12.73,12.025,12.64,6044317,0
+IONQ.US,D,20240109,000000,12.42,12.64,12.17,12.45,4920947,0
+IONQ.US,D,20240110,000000,12.46,12.49,11.61,12.09,7384831,0
+IONQ.US,D,20240111,000000,12.07,12.27,11.36,11.56,7131271,0
+IONQ.US,D,20240112,000000,11.74,11.965,11.37,11.4,4476916,0
+IONQ.US,D,20240116,000000,11.2,11.27,10.87,10.97,5654503,0
+IONQ.US,D,20240117,000000,10.7,10.89,10.46,10.85,4866353,0
+IONQ.US,D,20240118,000000,11.39,11.4,10.47,10.72,6329262,0
+IONQ.US,D,20240119,000000,10.84,10.86,10.32,10.85,5365696,0
+IONQ.US,D,20240122,000000,11.18,11.865,11.15,11.72,7254920,0
+IONQ.US,D,20240123,000000,12.1,12.12,11.5424,11.75,5291401,0
+IONQ.US,D,20240124,000000,12.05,12.1,11.06,11.07,5092367,0
+IONQ.US,D,20240125,000000,11.45,11.99,11.16,11.28,7254597,0
+IONQ.US,D,20240126,000000,11.38,11.57,10.955,11.01,4796061,0
+IONQ.US,D,20240129,000000,10.89,11.22,10.75,11.21,4820083,0
+IONQ.US,D,20240130,000000,11.06,11.1199,10.55,10.69,5563726,0
+IONQ.US,D,20240131,000000,10.62,10.935,10.27,10.27,7529454,0
+IONQ.US,D,20240201,000000,10.47,10.48,9.935,10.24,7506034,0
+IONQ.US,D,20240202,000000,10.02,10.3381,9.89,10.27,5139738,0
+IONQ.US,D,20240205,000000,10.12,10.16,9.6,9.87,5647793,0
+IONQ.US,D,20240206,000000,9.9,10.46,9.79,10.44,5674097,0
+IONQ.US,D,20240207,000000,10.37,10.5,10.16,10.41,4608736,0
+IONQ.US,D,20240208,000000,10.45,10.99,10.38,10.9,5687713,0
+IONQ.US,D,20240209,000000,11.23,11.25,10.76,11.16,5637256,0
+IONQ.US,D,20240212,000000,11.13,12.025,11.06,11.62,7744256,0
+IONQ.US,D,20240213,000000,10.73,10.9,10.45,10.54,7615518,0
+IONQ.US,D,20240214,000000,10.94,10.98,10.5,10.93,5604434,0
+IONQ.US,D,20240215,000000,11.17,11.28,10.77,11.01,5129275,0
+IONQ.US,D,20240216,000000,11.26,11.26,10.7,10.82,5774466,0
+IONQ.US,D,20240220,000000,10.87,11.01,10.35,10.62,5079747,0
+IONQ.US,D,20240221,000000,10.42,10.71,10.35,10.63,4109474,0
+IONQ.US,D,20240222,000000,10.91,11.165,10.76,10.99,5899635,0
+IONQ.US,D,20240223,000000,11.11,11.12,10.53,10.65,4680166,0
+IONQ.US,D,20240226,000000,10.82,11.3,10.77,11.24,6379250,0
+IONQ.US,D,20240227,000000,11.43,11.6756,11.24,11.57,7446969,0
+IONQ.US,D,20240228,000000,11.3,11.6287,11.16,11.26,12725134,0
+IONQ.US,D,20240229,000000,11.71,11.7198,10.2,10.36,26317478,0
+IONQ.US,D,20240301,000000,10.31,10.86,10.17,10.66,10199115,0
+IONQ.US,D,20240304,000000,10.49,10.66,9.85,10.09,10708557,0
+IONQ.US,D,20240305,000000,9.93,10,9.1512,9.37,13959069,0
+IONQ.US,D,20240306,000000,9.89,10.155,9.31,9.92,9924269,0
+IONQ.US,D,20240307,000000,10.4,11.32,10.175,10.9,12969466,0
+IONQ.US,D,20240308,000000,11.16,12.32,10.8,10.81,17133609,0
+IONQ.US,D,20240311,000000,10.77,10.77,9.7,9.79,11908270,0
+IONQ.US,D,20240312,000000,10.01,10.25,9.61,9.87,8330320,0
+IONQ.US,D,20240313,000000,9.77,10.065,9.6,9.63,7587962,0
+IONQ.US,D,20240314,000000,9.68,9.7,9.11,9.2,7697091,0
+IONQ.US,D,20240315,000000,9.16,9.38,9.07,9.31,6442915,0
+IONQ.US,D,20240318,000000,9.39,9.675,9.07,9.54,5450571,0
+IONQ.US,D,20240319,000000,9.21,9.48,9.06,9.24,6808870,0
+IONQ.US,D,20240320,000000,9.17,9.59,9.09,9.58,5210935,0
+IONQ.US,D,20240321,000000,9.74,9.79,9.33,9.42,4876244,0
+IONQ.US,D,20240322,000000,9.38,9.55,9.262,9.39,3168808,0
+IONQ.US,D,20240325,000000,9.35,9.7,9.33,9.55,3969775,0
+IONQ.US,D,20240326,000000,9.615,9.69,9.1,9.11,5806284,0
+IONQ.US,D,20240327,000000,9.23,9.56,9.145,9.55,4185911,0
+IONQ.US,D,20240328,000000,9.49,10.01,9.41,9.99,5696592,0
+IONQ.US,D,20240401,000000,9.98,10.09,9.66,9.99,4462335,0
+IONQ.US,D,20240402,000000,9.63,9.725,9.26,9.36,5192315,0
+IONQ.US,D,20240403,000000,9.32,9.54,9.28,9.32,4364123,0
+IONQ.US,D,20240404,000000,9.47,9.72,9.09,9.12,5101997,0
+IONQ.US,D,20240405,000000,9.22,9.37,9.0275,9.21,4363082,0
+IONQ.US,D,20240408,000000,9.27,9.36,8.3201,8.37,12103359,0
+IONQ.US,D,20240409,000000,8.28,8.61,8.17,8.4,5156771,0
+IONQ.US,D,20240410,000000,8,8.25,7.94,8,6775318,0
+IONQ.US,D,20240411,000000,8.02,8.38,7.9612,8.24,4254490,0
+IONQ.US,D,20240412,000000,8.08,8.2215,7.93,8.03,3625928,0
+IONQ.US,D,20240415,000000,8.01,8.0207,7.45,7.53,6593584,0
+IONQ.US,D,20240416,000000,7.324,7.72,7.26,7.52,5415169,0
+IONQ.US,D,20240417,000000,7.55,7.79,7.265,7.28,4038997,0
+IONQ.US,D,20240418,000000,7.28,7.59,7.14,7.37,4138663,0
+IONQ.US,D,20240419,000000,7.21,7.34,6.98,7.085,4862594,0
+IONQ.US,D,20240422,000000,7.18,7.615,7.12,7.49,6174898,0
+IONQ.US,D,20240423,000000,7.55,8.21,7.53,7.97,6747556,0
+IONQ.US,D,20240424,000000,8.16,8.37,8.01,8.2,5987292,0
+IONQ.US,D,20240425,000000,7.89,8.23,7.84,8.18,3453513,0
+IONQ.US,D,20240426,000000,8.22,8.97,8.155,8.97,6782534,0
+IONQ.US,D,20240429,000000,8.96,9.15,8.82,8.92,5907834,0
+IONQ.US,D,20240430,000000,8.73,8.799,8.52,8.55,3785158,0
+IONQ.US,D,20240501,000000,8.49,9.215,8.45,8.75,3707166,0
+IONQ.US,D,20240502,000000,9.09,9.14,8.6602,9,4342696,0
+IONQ.US,D,20240503,000000,9.25,9.31,8.91,8.94,3924288,0
+IONQ.US,D,20240506,000000,9.17,9.33,9.14,9.28,7959645,0
+IONQ.US,D,20240507,000000,9.16,9.189,8.62,8.63,6884411,0
+IONQ.US,D,20240508,000000,8.6,8.795,8.48,8.78,4531480,0
+IONQ.US,D,20240509,000000,9.05,9.47,8.63,9.2,6360680,0
+IONQ.US,D,20240510,000000,9.21,9.31,8.61,8.71,3888579,0
+IONQ.US,D,20240513,000000,8.79,9.235,8.67,8.77,4937571,0
+IONQ.US,D,20240514,000000,8.96,9.415,8.96,9.22,6765406,0
+IONQ.US,D,20240515,000000,9.46,9.56,8.88,9,4588643,0
+IONQ.US,D,20240516,000000,8.97,9.0196,8.7,8.71,3187027,0
+IONQ.US,D,20240517,000000,8.81,8.91,8.65,8.78,2834693,0
+IONQ.US,D,20240520,000000,8.81,9.005,8.7231,8.88,3894845,0
+IONQ.US,D,20240521,000000,8.84,8.8586,8.36,8.48,4746953,0
+IONQ.US,D,20240522,000000,8.49,8.855,8.46,8.6,3189599,0
+IONQ.US,D,20240523,000000,8.69,8.74,8.27,8.32,3948439,0
+IONQ.US,D,20240524,000000,8.44,8.5555,8.37,8.43,2592451,0
+IONQ.US,D,20240528,000000,8.42,8.48,8.18,8.28,3529860,0
+IONQ.US,D,20240529,000000,8.1,8.215,8.035,8.14,3103241,0
+IONQ.US,D,20240530,000000,8.25,8.47,8.1701,8.4,3285151,0
+IONQ.US,D,20240531,000000,8.51,8.62,8.09,8.15,3052929,0
+IONQ.US,D,20240603,000000,8.29,8.32,7.77,7.78,4488814,0
+IONQ.US,D,20240604,000000,7.78,7.91,7.67,7.71,3447983,0
+IONQ.US,D,20240605,000000,7.88,7.97,7.7,7.93,3083075,0
+IONQ.US,D,20240606,000000,7.86,7.87,7.7,7.83,2526360,0
+IONQ.US,D,20240607,000000,7.71,8.12,7.67,7.86,3649259,0
+IONQ.US,D,20240610,000000,7.8,8.305,7.74,8.22,3636863,0
+IONQ.US,D,20240611,000000,8.08,8.13,7.81,7.87,3125407,0
+IONQ.US,D,20240612,000000,8.16,8.37,7.93,7.95,4556301,0
+IONQ.US,D,20240613,000000,8,8.13,7.59,7.71,4324471,0
+IONQ.US,D,20240614,000000,7.59,7.765,7.556,7.7,2994123,0
+IONQ.US,D,20240617,000000,7.61,7.64,7.295,7.56,5442826,0
+IONQ.US,D,20240618,000000,7.33,7.41,7.1843,7.21,4767558,0
+IONQ.US,D,20240620,000000,7.1,7.115,6.77,6.8,7647993,0
+IONQ.US,D,20240621,000000,6.74,6.81,6.33,6.76,8544431,0
+IONQ.US,D,20240624,000000,6.84,7.09,6.66,6.76,4598547,0
+IONQ.US,D,20240625,000000,6.83,6.84,6.58,6.59,3581612,0
+IONQ.US,D,20240626,000000,6.63,6.765,6.53,6.73,4537374,0
+IONQ.US,D,20240627,000000,6.8,7.15,6.66,7.1,4772312,0
+IONQ.US,D,20240628,000000,7.18,7.19,6.84,7.03,13443640,0
+IONQ.US,D,20240701,000000,7.07,7.1199,6.79,6.84,3906082,0
+IONQ.US,D,20240702,000000,6.84,7.18,6.84,7.14,3466678,0
+IONQ.US,D,20240703,000000,7.14,7.315,7.065,7.17,2206106,0
+IONQ.US,D,20240705,000000,7.2,7.6092,7.0925,7.41,4367993,0
+IONQ.US,D,20240708,000000,7.52,7.8,7.495,7.67,5026532,0
+IONQ.US,D,20240709,000000,7.69,7.945,7.45,7.93,4151564,0
+IONQ.US,D,20240710,000000,7.93,8.46,7.76,8.45,6353785,0
+IONQ.US,D,20240711,000000,8.405,8.77,7.78,8.02,9838368,0
+IONQ.US,D,20240712,000000,8.17,8.45,8,8.45,5800924,0
+IONQ.US,D,20240715,000000,8.53,9.035,8.455,8.95,6298280,0
+IONQ.US,D,20240716,000000,9,9.05,8.6301,9.03,5359697,0
+IONQ.US,D,20240717,000000,8.68,8.91,8.36,8.56,4774445,0
+IONQ.US,D,20240718,000000,8.63,8.84,8.08,8.21,4660946,0
+IONQ.US,D,20240719,000000,8.07,8.071,7.37,7.43,6323758,0
+IONQ.US,D,20240722,000000,7.68,8.08,7.545,8.08,4471299,0
+IONQ.US,D,20240723,000000,7.97,8.375,7.91,8.3,3943224,0
+IONQ.US,D,20240724,000000,8.14,8.3603,7.62,7.62,4827458,0
+IONQ.US,D,20240725,000000,7.57,8.155,7.48,7.93,4338934,0
+IONQ.US,D,20240726,000000,8.12,8.27,7.82,8.21,4307768,0
+IONQ.US,D,20240729,000000,8.34,8.44,7.8,7.89,3420308,0
+IONQ.US,D,20240730,000000,7.94,8,7.61,7.8,3040949,0
+IONQ.US,D,20240731,000000,7.98,8.465,7.92,8.15,4221351,0
+IONQ.US,D,20240801,000000,8.03,8.1,7.38,7.52,4867140,0
+IONQ.US,D,20240802,000000,7.01,7.265,6.945,7.08,5137442,0
+IONQ.US,D,20240805,000000,6.27,6.93,6.22,6.57,7189399,0
+IONQ.US,D,20240806,000000,6.84,7.35,6.585,7.21,6742061,0
+IONQ.US,D,20240807,000000,7.34,7.37,6.78,6.8,6279093,0
+IONQ.US,D,20240808,000000,7.24,7.28,6.895,7.11,6603584,0
+IONQ.US,D,20240809,000000,7.2,7.52,6.94,7.12,4208093,0
+IONQ.US,D,20240812,000000,7.13,7.21,6.68,6.72,4990205,0
+IONQ.US,D,20240813,000000,6.85,7.32,6.775,7.28,4266428,0
+IONQ.US,D,20240814,000000,7.38,7.44,7.06,7.31,3273793,0
+IONQ.US,D,20240815,000000,7.43,7.66,7.39,7.42,3579554,0
+IONQ.US,D,20240816,000000,7.36,7.53,7.2401,7.28,2604206,0
+IONQ.US,D,20240819,000000,7.32,7.33,7.13,7.29,2608108,0
+IONQ.US,D,20240820,000000,7.27,7.365,7.0812,7.21,2536515,0
+IONQ.US,D,20240821,000000,7.3,7.79,7.25,7.77,4247336,0
+IONQ.US,D,20240822,000000,7.7,7.7529,7.3,7.31,3946823,0
+IONQ.US,D,20240823,000000,7.37,7.6799,7.345,7.38,4239944,0
+IONQ.US,D,20240826,000000,7.5,7.65,7.39,7.51,3604534,0
+IONQ.US,D,20240827,000000,7.41,7.47,7.1,7.28,3729073,0
+IONQ.US,D,20240828,000000,7.26,7.35,6.91,7.01,3713909,0
+IONQ.US,D,20240829,000000,7.23,7.54,7.18,7.32,3114642,0
+IONQ.US,D,20240830,000000,7.44,7.5395,7.33,7.42,2892183,0
+IONQ.US,D,20240903,000000,7.3,7.365,6.94,6.96,4483815,0
+IONQ.US,D,20240904,000000,6.89,7.14,6.78,7.01,3324553,0
+IONQ.US,D,20240905,000000,7.03,7.24,6.98,7.04,2062278,0
+IONQ.US,D,20240906,000000,7.06,7.1099,6.71,6.8,3789962,0
+IONQ.US,D,20240909,000000,6.95,7,6.55,6.62,4046600,0
+IONQ.US,D,20240910,000000,6.7,6.97,6.54,6.9,3811277,0
+IONQ.US,D,20240911,000000,6.87,7.31,6.8001,7.23,4276176,0
+IONQ.US,D,20240912,000000,7.21,7.43,7.0912,7.38,4553780,0
+IONQ.US,D,20240913,000000,7.4,7.83,7.4,7.76,4402180,0
+IONQ.US,D,20240916,000000,7.7,7.86,7.4,7.82,4029813,0
+IONQ.US,D,20240917,000000,7.92,8.25,7.87,8.12,4870499,0
+IONQ.US,D,20240918,000000,8.08,8.27,7.764,7.83,5114889,0
+IONQ.US,D,20240919,000000,8.13,8.1789,7.64,7.72,4509104,0
+IONQ.US,D,20240920,000000,7.79,8.25,7.74,8.22,6914783,0
+IONQ.US,D,20240923,000000,8.23,8.5188,7.98,8.01,5432449,0
+IONQ.US,D,20240924,000000,8.08,8.27,7.78,8.12,4222787,0
+IONQ.US,D,20240925,000000,8.08,8.09,7.5011,7.59,5402002,0
+IONQ.US,D,20240926,000000,7.79,8.09,7.585,8.06,4472724,0
+IONQ.US,D,20240927,000000,8.9,10,8.58,9.71,45245543,0
+IONQ.US,D,20240930,000000,9.76,10.11,8.58,8.74,20012668,0
+IONQ.US,D,20241001,000000,8.89,8.97,8.04,8.17,12275544,0
+IONQ.US,D,20241002,000000,8.09,9.3,7.99,9.2,13016516,0
+IONQ.US,D,20241003,000000,9.02,9.36,8.79,9.25,8820104,0
+IONQ.US,D,20241004,000000,9.4,9.5,9.14,9.31,7502220,0
+IONQ.US,D,20241007,000000,9.49,9.61,8.855,9.07,8757025,0
+IONQ.US,D,20241008,000000,9.02,9.665,8.97,9.55,8994954,0
+IONQ.US,D,20241009,000000,9.59,9.74,9.27,9.54,6781825,0
+IONQ.US,D,20241010,000000,9.31,9.8399,9.0988,9.81,9533267,0
+IONQ.US,D,20241011,000000,9.66,10.72,9.62,10.66,11705857,0
+IONQ.US,D,20241014,000000,10.7,11,10.33,10.84,10807585,0
+IONQ.US,D,20241015,000000,10.71,11.3099,10.36,10.49,12716384,0
+IONQ.US,D,20241016,000000,10.74,12.345,10.7,12.3,17236182,0
+IONQ.US,D,20241017,000000,11.79,12.67,11.62,12.5,13790383,0
+IONQ.US,D,20241018,000000,12.56,13.795,12.56,13.3,21236764,0
+IONQ.US,D,20241021,000000,13.22,15.23,12.99,14.76,29875008,0
+IONQ.US,D,20241022,000000,14.89,15.29,13.89,15.01,21299214,0
+IONQ.US,D,20241023,000000,14.62,16.13,14.07,14.74,29995850,0
+IONQ.US,D,20241024,000000,15.29,16.14,14.58,15.71,22086507,0
+IONQ.US,D,20241025,000000,15.8,17.05,15.71,16.96,25259611,0
+IONQ.US,D,20241028,000000,17.52,18.2,16.55,17.81,31529528,0
+IONQ.US,D,20241029,000000,17.5,17.8,15.73,16.74,32312941,0
+IONQ.US,D,20241030,000000,15.76,17.545,15.76,16.87,23685238,0
+IONQ.US,D,20241031,000000,16.71,16.975,14.755,15.03,22506862,0
+IONQ.US,D,20241101,000000,15.27,15.505,14.535,14.85,15846997,0
+IONQ.US,D,20241104,000000,14.9,15.11,14.15,14.37,12424224,0
+IONQ.US,D,20241105,000000,14.79,15.55,14.63,15.35,12942821,0
+IONQ.US,D,20241106,000000,16.73,16.83,15.85,16.45,20834503,0
+IONQ.US,D,20241107,000000,16.43,22.62,16.29,22.11,70733418,0
+IONQ.US,D,20241108,000000,21.69,25.68,21.31,24.79,64845208,0
+IONQ.US,D,20241111,000000,24.32,24.49,21.3,23.52,35693714,0
+IONQ.US,D,20241112,000000,22,25.44,22,23.01,28019188,0
+IONQ.US,D,20241113,000000,23.89,27.65,23.67,26.76,41306135,0
+IONQ.US,D,20241114,000000,27.9,28.05,24.87,26.16,35122524,0
+IONQ.US,D,20241115,000000,26.29,29.48,25.03,29.14,37575992,0
+IONQ.US,D,20241118,000000,28.15,28.47,22.27,25.23,54255335,0
+IONQ.US,D,20241119,000000,25.2,28.3,24.87,27.89,30086631,0
+IONQ.US,D,20241120,000000,27.91,30.5,27.4277,28.86,28874806,0
+IONQ.US,D,20241121,000000,28.8,33.8013,28.48,32.78,43881811,0
+IONQ.US,D,20241122,000000,32.49,33.07,30.3,31.8,28146347,0
+IONQ.US,D,20241125,000000,33.93,35.24,30.4612,30.88,31379342,0
+IONQ.US,D,20241126,000000,30.5,32.86,29.7,30.65,22521844,0
+IONQ.US,D,20241127,000000,31.1,32.3696,28.3201,32.21,24277856,0
+IONQ.US,D,20241129,000000,32.21,37.28,31.96,36.5,23227410,0
+IONQ.US,D,20241202,000000,36.54,37,31.7701,32.06,28440402,0
+IONQ.US,D,20241203,000000,31.8,33.68,30.82,32.79,20329143,0
+IONQ.US,D,20241204,000000,32.68,34.95,31.17,33.42,17219606,0
+IONQ.US,D,20241205,000000,33.95,37.64,32.65,35.95,28953963,0
+IONQ.US,D,20241206,000000,36.31,38.4486,34.9,37.97,19783603,0
+IONQ.US,D,20241209,000000,38.05,38.25,34.16,34.24,22414871,0
+IONQ.US,D,20241210,000000,33,36.75,32.625,32.97,25017823,0
+IONQ.US,D,20241211,000000,32.99,32.99,28.04,29.83,36443854,0
+IONQ.US,D,20241212,000000,29.36,32.78,28.94,29.99,21879548,0
+IONQ.US,D,20241213,000000,30.23,34.035,29.52,33.83,24677315,0
+IONQ.US,D,20241216,000000,32.47,42.81,32.39,41.81,42539376,0
+IONQ.US,D,20241217,000000,41.61,43.94,39.25,43.84,31560487,0
+IONQ.US,D,20241218,000000,41.65,44.99,37,37.5,37488619,0
+IONQ.US,D,20241219,000000,40.84,42.4,36.5401,37.76,27705823,0
+IONQ.US,D,20241220,000000,36.96,47.41,36.7,44.42,47711374,0
+IONQ.US,D,20241223,000000,45.33,45.5,41.3,41.32,27057204,0
+IONQ.US,D,20241224,000000,41.99,45.4,39.84,44.58,18418371,0
+IONQ.US,D,20241226,000000,44.5,48.56,42.56,48.24,24821271,0
+IONQ.US,D,20241227,000000,46.87,48.25,44.5001,45.48,22491380,0
+IONQ.US,D,20241230,000000,44.6,45.79,41.51,44.29,17610859,0
+IONQ.US,D,20241231,000000,44.52,45.14,40.9,41.77,15311420,0
+IONQ.US,D,20250102,000000,41.28,43.79,38.46,43.1,22986249,0
+IONQ.US,D,20250103,000000,43.1,47.909,43,47.77,28235532,0
+IONQ.US,D,20250106,000000,48.3,51.66,47.1342,51.07,23299872,0
+IONQ.US,D,20250107,000000,51.28,54.74,48.73,49.59,27090333,0
+IONQ.US,D,20250108,000000,38.75,39,25.924,30.25,128343761,0
+IONQ.US,D,20250110,000000,31.99,33.9799,28.51,32.33,69769769,0
+IONQ.US,D,20250113,000000,29.55,32.83,27.1631,27.86,52751688,0
+IONQ.US,D,20250114,000000,28.2,30.2,26.625,29.51,43673198,0
+IONQ.US,D,20250115,000000,32.78,40.5,32.41,39.39,74872063,0
+IONQ.US,D,20250116,000000,36.86,42,36.13,41.55,46324605,0
+IONQ.US,D,20250117,000000,40.03,42.35,38.77,38.89,30697677,0
+IONQ.US,D,20250121,000000,39.19,45.56,38.8,45.31,35231944,0
+IONQ.US,D,20250122,000000,45.24,45.35,40.94,42.04,26440169,0
+IONQ.US,D,20250123,000000,41.315,43.94,40.33,41.35,17140798,0
+IONQ.US,D,20250124,000000,41.69,44.23,40.51,40.76,19665918,0
+IONQ.US,D,20250127,000000,38.02,42.12,37,38.54,21461095,0
+IONQ.US,D,20250128,000000,40,40.3599,35.75,38.86,15725215,0
+IONQ.US,D,20250129,000000,39.26,40.6,38.39,39.54,13098561,0
+IONQ.US,D,20250130,000000,40.45,41.6793,38.231,38.81,12505504,0
+IONQ.US,D,20250131,000000,38.96,42.98,38.8,39.49,20079013,0
+IONQ.US,D,20250203,000000,37.4,42.3765,37.21,41.47,16578793,0
+IONQ.US,D,20250204,000000,41.89,44.59,41.43,41.86,16434497,0
+IONQ.US,D,20250205,000000,42.27,43.59,39.65,42.32,13473038,0
+IONQ.US,D,20250206,000000,42.67,44.34,40.65,41.27,10405922,0
+IONQ.US,D,20250207,000000,41.66,43.97,40.05,40.57,15951675,0
+IONQ.US,D,20250210,000000,39.49,42.85,39.18,41.07,13666919,0
+IONQ.US,D,20250211,000000,41.8,42.49,37.55,37.7,15568751,0
+IONQ.US,D,20250212,000000,38,39.33,37.51,38,11894502,0
+IONQ.US,D,20250213,000000,38.58,38.85,36.52,38.65,14220234,0
+IONQ.US,D,20250214,000000,38.4,38.58,37.04,37.46,8178180,0
+IONQ.US,D,20250218,000000,36,36.3199,32.82,33.94,20116089,0
+IONQ.US,D,20250219,000000,33.33,35.9299,32.34,34.14,20531238,0
+IONQ.US,D,20250220,000000,35.64,35.7094,32.84,33.75,13058740,0
+IONQ.US,D,20250221,000000,34.81,35.5,31.36,31.74,15788843,0
+IONQ.US,D,20250224,000000,31.16,32.5401,30.01,31.24,12451787,0
+IONQ.US,D,20250225,000000,30.88,31.11,28.12,29.73,13278431,0
+IONQ.US,D,20250226,000000,30.78,31.0717,29.55,29.93,14152719,0
+IONQ.US,D,20250227,000000,28.04,28.99,24.33,24.91,34732795,0
+IONQ.US,D,20250228,000000,24.04,25.62,23.01,24.57,21996057,0
+IONQ.US,D,20250303,000000,25.32,25.58,22.65,23.11,18253663,0
+IONQ.US,D,20250304,000000,21.45,23.1964,20.84,22.35,21074786,0
+IONQ.US,D,20250305,000000,22.91,23.2,21.66,22.63,16067827,0
+IONQ.US,D,20250306,000000,21.99,22.06,20.3201,20.48,16639264,0
+IONQ.US,D,20250307,000000,20.51,21.29,19.915,20.55,16189220,0
+IONQ.US,D,20250310,000000,20,20.11,17.935,18.27,15686762,0
+IONQ.US,D,20250311,000000,18.38,19.1767,17.88,18.7,17836171,0
+IONQ.US,D,20250312,000000,20.27,22.19,19.59,21.82,27255066,0
+IONQ.US,D,20250313,000000,21.7,22.57,20.57,21.37,32423238,0
+IONQ.US,D,20250314,000000,22.13,25.24,22.06,25,37795873,0
+IONQ.US,D,20250317,000000,24.98,25.5,24.03,24.93,30552898,0
+IONQ.US,D,20250318,000000,23.65,24.4591,22.635,22.68,20876285,0
+IONQ.US,D,20250319,000000,23.59,24.1191,22.18,23.3,16600506,0
+IONQ.US,D,20250320,000000,23.325,24.5,20.61,21.14,29478496,0
+IONQ.US,D,20250321,000000,20.925,22.72,20.86,22.26,21965919,0
+IONQ.US,D,20250324,000000,23.23,26.32,23.08,26.12,34724183,0
+IONQ.US,D,20250325,000000,25.77,26.19,25.04,25.55,17186873,0
+IONQ.US,D,20250326,000000,26.73,27.83,24.66,24.8,30122315,0
+IONQ.US,D,20250327,000000,24.09,25.2,23.445,23.65,14118999,0
+IONQ.US,D,20250328,000000,23.66,23.66,21.92,22.85,15453545,0
+IONQ.US,D,20250331,000000,21.67,23.0976,21.5,22.07,15046773,0
+IONQ.US,D,20250401,000000,24.31,24.62,22.22,23.19,22958093,0
+IONQ.US,D,20250402,000000,23.08,25.835,22.69,25.05,25696283,0
+IONQ.US,D,20250403,000000,23.125,23.7791,22.53,23.25,19912753,0
+IONQ.US,D,20250404,000000,22.6,22.87,19.37,20.68,26829546,0
+IONQ.US,D,20250407,000000,19.61,24,18.81,22.75,29250669,0
+IONQ.US,D,20250408,000000,24.05,24.5991,20.65,21.28,26233131,0
+IONQ.US,D,20250409,000000,21.875,26.56,21.3605,26.37,31936059,0
+IONQ.US,D,20250410,000000,25.33,26.615,24.45,25.89,18742102,0
+IONQ.US,D,20250411,000000,26.24,27.25,25.3709,26.09,15810569,0
+IONQ.US,D,20250414,000000,27.7,28.25,24.75,25.35,19201273,0
+IONQ.US,D,20250415,000000,25.59,26.075,24.665,25.4,9735202,0
+IONQ.US,D,20250416,000000,24.4503,25.36,23.8009,24.57,9711323,0
+IONQ.US,D,20250417,000000,24.918,25.87,24.48,25.74,10178710,0
+IONQ.US,D,20250421,000000,25.155,25.2,23.485,24.03,11771305,0
+IONQ.US,D,20250422,000000,24.49,25.93,23.93,25.56,12158544,0
+IONQ.US,D,20250423,000000,27.09,27.84,26.27,26.8,14517927,0
+IONQ.US,D,20250424,000000,27,29.58,26.96,28.39,17959288,0
+IONQ.US,D,20250425,000000,28.44,31.85,27.71,28.9,27672300,0
+IONQ.US,D,20250428,000000,29.29,29.96,27.2681,28.7,13570787,0
+IONQ.US,D,20250429,000000,28.89,29.14,27.6883,28.09,8214694,0
+IONQ.US,D,20250430,000000,26.76,27.5,26.33,27.46,9548212,0
+IONQ.US,D,20250501,000000,28.335,28.46,27.16,27.38,9987419,0
+IONQ.US,D,20250502,000000,27.8,31.33,27.65,30.92,24011728,0
+IONQ.US,D,20250505,000000,30.09,30.8299,29.61,29.82,9584868,0
+IONQ.US,D,20250506,000000,28.55,29.5,27.97,29.42,10913261,0
+IONQ.US,D,20250507,000000,29.025,29.355,28.495,29.14,9016737,0
+IONQ.US,D,20250508,000000,31.74,33.5,28.11,31.84,39187658,0
+IONQ.US,D,20250509,000000,31.43,32.64,29.93,31.27,19086401,0
+IONQ.US,D,20250512,000000,33.12,33.93,31.9312,32.89,16465600,0
+IONQ.US,D,20250513,000000,32.61,34.1,32.33,33.22,13943072,0
+IONQ.US,D,20250514,000000,33.7,35.29,32.75,33.41,18701827,0
+IONQ.US,D,20250515,000000,32.93,34.3946,32.23,32.54,11151395,0
+IONQ.US,D,20250516,000000,33.52,35.1501,32.97,34.99,17643752,0
+IONQ.US,D,20250519,000000,33.6,35.135,32.83,35.09,13255268,0
+IONQ.US,D,20250520,000000,35.89,35.99,34.1901,35.31,17686231,0
+IONQ.US,D,20250521,000000,35.08,36.61,33.33,33.54,21395195,0
+IONQ.US,D,20250522,000000,33.82,48.92,33.73,45.79,105188117,0
+IONQ.US,D,20250523,000000,41.96,47.8678,41.21,45.69,53827271,0
+IONQ.US,D,20250527,000000,46.55,48.08,43.6,48.04,30147582,0
+IONQ.US,D,20250528,000000,46,48.94,44.65,47.56,28831257,0
+IONQ.US,D,20250529,000000,48,48.82,42.94,43.2,26180352,0
+IONQ.US,D,20250530,000000,40.46,41.61,39.3,40.34,27156163,0
+IONQ.US,D,20250602,000000,40.01,41.07,38.35,40.57,15261764,0
+IONQ.US,D,20250603,000000,41.74,42.39,39.52,39.81,12476187,0
+IONQ.US,D,20250604,000000,40.04,40.15,37.93,39.64,12078966,0
+IONQ.US,D,20250605,000000,39.1,39.25,35.92679,36.66,17408691,0
+IONQ.US,D,20250606,000000,37.67,39.95,36.8,39.02,16146130,0
+IONQ.US,D,20250609,000000,42.535,42.55,38.85,40.06,36305055,0
+IONQ.US,D,20250610,000000,40.64,44.05,39.46,39.74,31977934,0
+IONQ.US,D,20250611,000000,41.59,43.96,38.94,39.7,53397297,0
+IONQ.US,D,20250612,000000,39.49,40.86,38.6207,38.71,20079568,0
+IONQ.US,D,20250613,000000,37.59,39.83,37.44,37.84,19404599,0
+IONQ.US,D,20250616,000000,37.24,39.26,36.03,38.43,29311138,0
+IONQ.US,D,20250617,000000,37.86,38.6564,36.86,38.04,18889315,0
+IONQ.US,D,20250618,000000,37.52,39.67,37.31,39.63,18288650,0
+IONQ.US,D,20250620,000000,39.61,41.44,38.92,40.36,33098968,0
+IONQ.US,D,20250623,000000,38.87,41.21,37.38,41.14,24966065,0
+IONQ.US,D,20250624,000000,41.905,42.81,40.53,40.86,19999091,0
+IONQ.US,D,20250625,000000,41.72,42.13,38.06,38.11,16075718,0
+IONQ.US,D,20250626,000000,39.57,41.7,39.01,41.12,21786403,0
+IONQ.US,D,20250627,000000,41.3,41.87,38.97,40.25,21643333,0
+IONQ.US,D,20250630,000000,41.21,44.1,41.08,42.97,29526415,0
+IONQ.US,D,20250701,000000,42.37,42.67,39.72,40.1,21237890,0
+IONQ.US,D,20250702,000000,41.19,44.92,40.47,44.75,24757053,0
+IONQ.US,D,20250703,000000,44.225,45.5781,43.22,44.39,13345323,0
+IONQ.US,D,20250707,000000,46.38,47.21,42.85,45.2,33850931,0
+IONQ.US,D,20250708,000000,46.62,47.88,44.68,44.97,25675945,0
+IONQ.US,D,20250709,000000,45.73,47.2499,44.48,45.56,24574175,0
+IONQ.US,D,20250710,000000,45.635,46.35,44.525,45.93,19544580,0
+IONQ.US,D,20250711,000000,44.98,45.57,41.7701,41.81,23363626,0
+IONQ.US,D,20250714,000000,42.2,42.72,41.375,42.41,16527578,0
+IONQ.US,D,20250715,000000,42.55,43.14,41.08,41.47,15889182,0
+IONQ.US,D,20250716,000000,42.25,43.67,40.84,43.54,24223139,0
+IONQ.US,D,20250717,000000,43.435,44.86,43.12,44.84,20228762,0
+IONQ.US,D,20250718,000000,44.85,47.64,44.02,46.51,25760405,0
+IONQ.US,D,20250721,000000,46.81,47.725,44.42,44.43,23906955,0
+IONQ.US,D,20250722,000000,44.52,44.54,41.29,41.94,18995743,0
+IONQ.US,D,20250723,000000,42.74,43.54,41.785,43.28,14455131,0
+IONQ.US,D,20250724,000000,42.89,44.64,42.25,43.9,18006268,0
+IONQ.US,D,20250725,000000,44.25,44.25,42.94,43.17,13392031,0
+IONQ.US,D,20250728,000000,43.92,44.53,41.435,42.34,16976724,0
+IONQ.US,D,20250729,000000,42.98,44.21,40.3501,40.53,21070279,0
+IONQ.US,D,20250730,000000,40.975,41.86,39.23,39.88,17861416,0
+IONQ.US,D,20250731,000000,41.12,42.275,39.62,39.87,21572670,0
+IONQ.US,D,20250801,000000,38.94,39.1926,37.25,38.12,20028190,0
+IONQ.US,D,20250804,000000,38.99,40.6956,38.42,39.86,16131416,0
+IONQ.US,D,20250805,000000,40.64,42.44,40.13,42.02,22060462,0
+IONQ.US,D,20250806,000000,43.6,43.6,40.78,41.23,23969629,0
+IONQ.US,D,20250807,000000,38.98,41.5778,38.61,40.49,27970432,0
+IONQ.US,D,20250808,000000,40.51,42.3688,40.4101,41.85,20441527,0
+IONQ.US,D,20250811,000000,41.95,46.82,41.41,44.94,35598846,0
+IONQ.US,D,20250812,000000,43.6646,44.97,42.63,43,20835613,0
+IONQ.US,D,20250813,000000,43.23,43.5,40.75,41.21,20702318,0
+IONQ.US,D,20250814,000000,40.51,41.12,39.28,41.03,16638152,0
+IONQ.US,D,20250815,000000,40.78,40.8289,39.42,40.23,10334824,0
+IONQ.US,D,20250818,000000,40,40.5,39.01,40.23,8204336,0
+IONQ.US,D,20250819,000000,40.22,40.29,36.585,36.8,18738426,0
+IONQ.US,D,20250820,000000,37.38,37.41,34.77,36.79,16401257,0
+IONQ.US,D,20250821,000000,37.25,37.3771,36.45,37.17,10120963,0
+IONQ.US,D,20250822,000000,37.1,39.92,36.65,39.78,15199384,0
+IONQ.US,D,20250825,000000,39.7,39.82,38.53,38.68,12158678,0
+IONQ.US,D,20250826,000000,38.85,40.92,38.71,40.75,13548859,0
+IONQ.US,D,20250827,000000,41.02,42.6701,40.77,41.42,17335745,0
+IONQ.US,D,20250828,000000,41.55,43.73,41.45,43.3,16109085,0
+IONQ.US,D,20250829,000000,42.505,43.27,41.81,42.74,11540586,0
+IONQ.US,D,20250902,000000,41.035,43.05,40.22,42.99,13787121,0
+IONQ.US,D,20250903,000000,42.645,43.21,40.58,40.97,10369817,0
+IONQ.US,D,20250904,000000,41.23,43.03,40.79,42.11,13213861,0
+IONQ.US,D,20250905,000000,42.46,42.73,40.51,41.8,11508864,0
+IONQ.US,D,20250908,000000,42.09,42.59,40.38,41.01,10501715,0
+IONQ.US,D,20250909,000000,41.41,44.26,41.045,44,17694881,0
+IONQ.US,D,20250910,000000,44.31,45.18,43.56,43.86,14429958,0
+IONQ.US,D,20250911,000000,44.15,47.23,43.38,47.05,21599093,0
+IONQ.US,D,20250912,000000,47.15,56.07,47.15,55.61,68818848,0
+IONQ.US,D,20250915,000000,56.88,59.8899,55.95,59.11,34676982,0
+IONQ.US,D,20250916,000000,58.98,62.85,57.1312,62.26,30636632,0
+IONQ.US,D,20250917,000000,63.31,66.39,61.08,65.44,49629870,0
+IONQ.US,D,20250918,000000,68.57,70.43,65.42,66.81,45892863,0
+IONQ.US,D,20250919,000000,65.98,71.3,65.64,70.41,50959400,0
+IONQ.US,D,20250922,000000,68.11,73.17,66.15,71.94,35675502,0
+IONQ.US,D,20250923,000000,73.9,76.129,71.45,75.14,40011854,0
+IONQ.US,D,20250924,000000,75.25,75.95,71.01,73.86,33075623,0
+IONQ.US,D,20250925,000000,71.16,72.29,66.91,69.43,44799728,0
+IONQ.US,D,20250926,000000,68.66,70.42,65.33,67.28,32156903,0
+IONQ.US,D,20250929,000000,68.38,68.88,63.22,64.26,27595283,0
+IONQ.US,D,20250930,000000,63.59,65,60.59,61.5,22600610,0
+IONQ.US,D,20251001,000000,61.385,64.85,60.14,63.09,33912352,0
+IONQ.US,D,20251002,000000,64.68,69.6,64.41,69.6,37383603,0
+IONQ.US,D,20251003,000000,70.59,73.7599,68.35,73.28,37681777,0
+IONQ.US,D,20251006,000000,72,79.23,71.8801,78.99,36300964,0
+IONQ.US,D,20251007,000000,80.745,82.97,75.48,79.23,47589070,0
+IONQ.US,D,20251008,000000,78.95,82.41,72.599,74.3,40788186,0
+IONQ.US,D,20251009,000000,74.87,78,73.6501,77.5,25016196,0
+IONQ.US,D,20251010,000000,77,77.38,70.645,70.65,41146754,0
+IONQ.US,D,20251013,000000,74.18,84.64,72.8001,82.09,49458815,0
+IONQ.US,D,20251014,000000,79.85,81.08,75.92,77.55,34459560,0
+IONQ.US,D,20251015,000000,79.94,80.23,70.8,72.41,31348014,0
+IONQ.US,D,20251016,000000,73.8,73.87,65.5,65.59,35988426,0
+IONQ.US,D,20251017,000000,65.4016,65.72,61.2063,62.94,33423292,0
+IONQ.US,D,20251020,000000,65.31,65.5,58.69,59.94,28516149,0
+IONQ.US,D,20251021,000000,60.435,60.9,57.21,59.5,26167022,0
+IONQ.US,D,20251022,000000,58.2,59.35,52.27,55.45,39326803,0
+IONQ.US,D,20251023,000000,61.1,62.93,57,59.37,65822796,0
+IONQ.US,D,20251024,000000,62.01,64.11,59.92,60.3,27501685,0
+IONQ.US,D,20251027,000000,63,65.5,62.28,62.8,25766729,0
+IONQ.US,D,20251028,000000,62.8,64.57,57.07,57.15,35730071,0
+IONQ.US,D,20251029,000000,58.85,62.1,57.92,61.11,25520916,0
+IONQ.US,D,20251030,000000,59.39,61.8399,58.2,60.17,16098686,0
+IONQ.US,D,20251031,000000,61,62.97,59.96,62.38,19319913,0
+IONQ.US,D,20251103,000000,62.35,62.6899,56.56,58.4,23850521,0
+IONQ.US,D,20251104,000000,55.77,57.16,53.08,53.38,22044267,0
+IONQ.US,D,20251105,000000,55,56.41,53.1,55.41,21843085,0
+IONQ.US,D,20251106,000000,57.28,58.99,54.1,57.43,35400190,0
+IONQ.US,D,20251107,000000,54.62,59.3,51.06,59.27,32829847,0
+IONQ.US,D,20251110,000000,58.1001,59.02,54.82,55.37,26986796,0
+IONQ.US,D,20251111,000000,54.57,56.03,53.72,54.42,17370040,0
+IONQ.US,D,20251112,000000,54.76,55.6,49.89,50.71,23096493,0
+IONQ.US,D,20251113,000000,49.44,49.9,44.3,45.4,37229520,0
+IONQ.US,D,20251114,000000,42.98,48.7799,42.82,47.18,29451116,0
+IONQ.US,D,20251117,000000,46.73,49.25,45.94,47.79,22630786,0
+IONQ.US,D,20251118,000000,47.2,50.285,47.2,49.12,20780019,0
+IONQ.US,D,20251119,000000,49.15,50.68,47.33,47.88,19458065,0
+IONQ.US,D,20251120,000000,48.57,49.57,40.69,41,33669522,0
+IONQ.US,D,20251121,000000,42.56,42.76,38,41.71,29301366,0
+IONQ.US,D,20251124,000000,42.75,47.335,42.49,46.76,40440624,0
+IONQ.US,D,20251125,000000,46.57,47.91,44.22,47.06,18007197,0
+IONQ.US,D,20251126,000000,47.4,48.25,46.01,46.9,12481952,0
+IONQ.US,D,20251128,000000,47.7,49.85,47.57,49.3,10307448,0
+IONQ.US,D,20251201,000000,48.64,48.87,46.612,47.12,13654188,0
+IONQ.US,D,20251202,000000,47.6,49.68,46.825,46.93,12670222,0
+IONQ.US,D,20251203,000000,46.92,48.9035,45.31,48.65,17183145,0
+IONQ.US,D,20251204,000000,48.67,55.32,48.31,54.76,33399924,0
+IONQ.US,D,20251205,000000,53.88,54.2599,51.13,52.69,17478708,0
+IONQ.US,D,20251208,000000,53.99,54.82,51.46,54.36,16359673,0
+IONQ.US,D,20251209,000000,53.805,55.6599,52.93,54.44,12985540,0
+IONQ.US,D,20251210,000000,53.2,53.6083,51.25,51.67,14899761,0
+IONQ.US,D,20251211,000000,51.99,52.88,49.0615,52.55,19063190,0
+IONQ.US,D,20251212,000000,52.08,53,49,50.35,14308168,0
+IONQ.US,D,20251215,000000,50.78,51,45.18,46.07,22526949,0
+IONQ.US,D,20251216,000000,46.94,49.9,46.9,49.67,16642311,0
+IONQ.US,D,20251217,000000,50.22,52.1505,45.76,45.85,20237901,0
+IONQ.US,D,20251218,000000,48.155,48.7163,46.04,46.44,16218544,0
+IONQ.US,D,20251219,000000,47.14,49.44,46.88,48.48,30432888,0
+IONQ.US,D,20251222,000000,49.88,55.6,49.67,53.86,28897232,0
+IONQ.US,D,20251223,000000,52.725,54.5399,51.15,51.39,15263324,0
+IONQ.US,D,20251224,000000,51.7,51.88,48.73,49.82,10354148,0
+IONQ.US,D,20251226,000000,49.59,49.68,45.76,46,19679599,0
+IONQ.US,D,20251229,000000,45.46,46.76,44.66,45.25,17259807,0
+IONQ.US,D,20251230,000000,46.41,46.83,45.0948,45.31,13552193,0
+IONQ.US,D,20251231,000000,45.67,46.4383,44.68,44.87,11436992,0
+IONQ.US,D,20260102,000000,46.01,47.0899,43.8,46.77,17122067,0
+IONQ.US,D,20260105,000000,47.65,50.32,46.52,48.71,20311311,0
+IONQ.US,D,20260106,000000,48.77,50.7699,47.2,50.76,16937495,0
+IONQ.US,D,20260107,000000,50.08,51.86,49.3199,49.78,14297199,0
+IONQ.US,D,20260108,000000,49.62,52.5104,48.5,50.45,16618402,0
+IONQ.US,D,20260109,000000,51.35,52.6164,49.282,49.45,13685959,0
+IONQ.US,D,20260112,000000,48.59,51.02,47.78,50.95,16782265,0
+IONQ.US,D,20260113,000000,51.16,51.915,47.98,48.94,14487696,0
+IONQ.US,D,20260114,000000,48.54,50.92,47.33,50.88,16602061,0
+IONQ.US,D,20260115,000000,51.28,51.5799,47.54,47.56,21022774,0
+IONQ.US,D,20260116,000000,48.09,51.89,47.52,50.8,23266243,0
+IONQ.US,D,20260120,000000,49.28,54.24,48.56,50.66,24568172,0
+IONQ.US,D,20260121,000000,51.79,52.66,45.69,48.33,31821376,0
+IONQ.US,D,20260122,000000,49.14,50.18,47.94,49.33,17661929,0
+IONQ.US,D,20260123,000000,49.23,49.51,46.6,47.25,14734243,0
+IONQ.US,D,20260126,000000,48.32,50.59,42.84,43.37,39551424,0
+IONQ.US,D,20260127,000000,44.56,46.44,43.035,45.49,25181328,0
+IONQ.US,D,20260128,000000,46.225,46.9,45,45.8,18945019,0
+IONQ.US,D,20260129,000000,45.86,45.86,42.16,43.24,22225538,0
+IONQ.US,D,20260130,000000,43.4,43.49,38.915,39.98,23741914,0
+IONQ.US,D,20260202,000000,40.63,40.726,37.72,38.56,21598053,0
+IONQ.US,D,20260203,000000,39.66,39.82,36.63,38.47,19966093,0
+IONQ.US,D,20260204,000000,38.5,38.55,33.63,35.34,32378014,0
+IONQ.US,D,20260205,000000,33.92,34.38,29.99,30.43,33123405,0
+IONQ.US,D,20260206,000000,31.9,36.105,31.345,34.99,32508089,0
+IONQ.US,D,20260209,000000,34.675,35.64,33.66,35.48,16620838,0
+IONQ.US,D,20260210,000000,35.1,36.57,34.81,35.19,13807884,0
+IONQ.US,D,20260211,000000,36.05,36.06,33.01,33.61,16057007,0
+IONQ.US,D,20260212,000000,33.7,33.7,30.89,31.3,18115234,0
+IONQ.US,D,20260213,000000,32.315,34.65,30.85,34.11,21567092,0
+IONQ.US,D,20260217,000000,33.48,34.3183,31.85,33.18,13735228,0
+IONQ.US,D,20260218,000000,33.325,34.885,32.39,33.34,13335977,0
diff --git a/daily/us/nyse stocks/1/iwmi.us.txt b/daily/us/nyse stocks/1/iwmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34d4630b74073802fa363ee6b8d680b55192814b
--- /dev/null
+++ b/daily/us/nyse stocks/1/iwmi.us.txt	
@@ -0,0 +1,414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWMI.US,D,20240626,000000,49.41,49.41,49.2442,49.4099,4703,0
+IWMI.US,D,20240627,000000,49.4926,49.79,49.4799,49.78,14464,0
+IWMI.US,D,20240628,000000,50.28,50.28,49.81,50.02,5772,0
+IWMI.US,D,20240701,000000,50.28,50.28,49.6,49.71,12772,0
+IWMI.US,D,20240702,000000,49.71,49.88,49.68,49.7886,4259,0
+IWMI.US,D,20240703,000000,49.862,50.09,49.82,49.84,19183,0
+IWMI.US,D,20240705,000000,49.8,49.8,49.5,49.68,12281,0
+IWMI.US,D,20240708,000000,49.99,50.15,49.8899,49.969,13430,0
+IWMI.US,D,20240709,000000,49.765,49.92,49.6699,49.78,11156,0
+IWMI.US,D,20240710,000000,49.9951,50.1489,49.82,50.1489,16547,0
+IWMI.US,D,20240711,000000,51.06,51.2796,50.826,51.25,14514,0
+IWMI.US,D,20240712,000000,51.69,51.7,51.5588,51.61,49708,0
+IWMI.US,D,20240715,000000,51.92,52.4,51.76,52.02,49548,0
+IWMI.US,D,20240716,000000,52.47,52.7,52.3004,52.6899,65176,0
+IWMI.US,D,20240717,000000,52.22,52.84,52.22,52.4725,29287,0
+IWMI.US,D,20240718,000000,52.58,52.69,52,52.0646,14877,0
+IWMI.US,D,20240719,000000,52.1,52.11,51.96,51.9899,14105,0
+IWMI.US,D,20240722,000000,52,52.4098,51.86,52.38,24934,0
+IWMI.US,D,20240723,000000,52.58,52.7299,52.32,52.5761,27919,0
+IWMI.US,D,20240724,000000,51.9518,52.02,51.54,51.54,27572,0
+IWMI.US,D,20240725,000000,51.68,52.0799,51.42,51.83,27846,0
+IWMI.US,D,20240726,000000,52.39,52.39,51.89,52.1507,20468,0
+IWMI.US,D,20240729,000000,52.49,52.49,51.87,51.9539,27264,0
+IWMI.US,D,20240730,000000,52.03,52.17,51.91,52.07,21226,0
+IWMI.US,D,20240731,000000,52.44,52.49,51.97,52.1398,25316,0
+IWMI.US,D,20240801,000000,52.28,52.42,50.43,50.79,27336,0
+IWMI.US,D,20240802,000000,49.19,49.36,48.7081,49.1475,38534,0
+IWMI.US,D,20240805,000000,46.75,48.2,46.3679,47.52,130509,0
+IWMI.US,D,20240806,000000,47.73,48.74,47.45,48.18,41408,0
+IWMI.US,D,20240807,000000,48.95,48.95,47.5,47.55,38368,0
+IWMI.US,D,20240808,000000,47.99,48.6599,47.8786,48.5538,37520,0
+IWMI.US,D,20240809,000000,48.76,48.76,48.31,48.61,15906,0
+IWMI.US,D,20240812,000000,48.71,48.71,48.08,48.23,41119,0
+IWMI.US,D,20240813,000000,48.6,48.98,48.32,48.95,18301,0
+IWMI.US,D,20240814,000000,49.17,49.17,48.5,48.77,19428,0
+IWMI.US,D,20240815,000000,49.83,50.1,49.4655,49.96,26298,0
+IWMI.US,D,20240816,000000,49.84,50.2713,49.79,50.13,20579,0
+IWMI.US,D,20240819,000000,50.26,50.71,50.13,50.71,118294,0
+IWMI.US,D,20240820,000000,50.73,50.73,49.9189,50.05,84603,0
+IWMI.US,D,20240821,000000,49.83,50.11,49.5,50.11,35536,0
+IWMI.US,D,20240822,000000,50.14,50.22,49.5001,49.69,49701,0
+IWMI.US,D,20240823,000000,50.05,51.23,49.87,51.19,44126,0
+IWMI.US,D,20240826,000000,51.61,51.61,51.07,51.22,40227,0
+IWMI.US,D,20240827,000000,51.09,51.14,50.58,50.87,36190,0
+IWMI.US,D,20240828,000000,50.7,50.8599,50.25,50.55,32216,0
+IWMI.US,D,20240829,000000,50.88,51.225,50.48,50.88,28857,0
+IWMI.US,D,20240830,000000,51.11,51.19,50.5393,51.16,30125,0
+IWMI.US,D,20240903,000000,51.02,51.06,49.67,49.92,83425,0
+IWMI.US,D,20240904,000000,49.86,50.27,49.5405,49.86,37426,0
+IWMI.US,D,20240905,000000,50.06,50.06,49.41,49.59,28406,0
+IWMI.US,D,20240906,000000,49.71,49.8884,48.6468,48.86,66826,0
+IWMI.US,D,20240909,000000,48.9,49.24,48.86,48.89,34035,0
+IWMI.US,D,20240910,000000,49.08,49.08,48.36,48.97,42118,0
+IWMI.US,D,20240911,000000,48.59,49.09,48,49.03,33084,0
+IWMI.US,D,20240912,000000,49.28,49.715,48.98,49.53,27746,0
+IWMI.US,D,20240913,000000,50.12,50.645,50.01,50.64,50241,0
+IWMI.US,D,20240916,000000,51.05,51.05,50.465,50.74,45099,0
+IWMI.US,D,20240917,000000,51.19,51.42,50.9,51.01,81141,0
+IWMI.US,D,20240918,000000,51.01,51.94,50.8501,51.12,82434,0
+IWMI.US,D,20240919,000000,52.24,52.24,51.505,51.96,51719,0
+IWMI.US,D,20240920,000000,52.79,52.79,51.6,51.64,59316,0
+IWMI.US,D,20240923,000000,52.03,52.03,51.39,51.64,103462,0
+IWMI.US,D,20240924,000000,51.64,51.735,51.35,51.4,79539,0
+IWMI.US,D,20240925,000000,51.1,51.1,50.525,50.58,74237,0
+IWMI.US,D,20240926,000000,51.24,51.24,50.69,50.79,61280,0
+IWMI.US,D,20240927,000000,51.22,51.45,50.8501,50.95,72933,0
+IWMI.US,D,20240930,000000,50.94,51.37,50.72,51.37,115996,0
+IWMI.US,D,20241001,000000,51.21,51.21,50.3,50.85,77407,0
+IWMI.US,D,20241002,000000,50.52,50.81,50.25,50.81,47413,0
+IWMI.US,D,20241003,000000,50.5,50.54,50.15,50.35,51356,0
+IWMI.US,D,20241004,000000,51.04,51.04,50.555,50.97,72179,0
+IWMI.US,D,20241007,000000,50.95,50.95,50.35,50.76,72514,0
+IWMI.US,D,20241008,000000,50.82,50.87,50.55,50.87,74530,0
+IWMI.US,D,20241009,000000,50.83,51.3808,50.52,50.94,66653,0
+IWMI.US,D,20241010,000000,50.56,50.69,50.2,50.69,45300,0
+IWMI.US,D,20241011,000000,50.62,51.53,50.62,51.53,19870,0
+IWMI.US,D,20241014,000000,51.55,51.7,51.25,51.69,84981,0
+IWMI.US,D,20241015,000000,51.7,52.025,51.5,51.79,67651,0
+IWMI.US,D,20241016,000000,52.11,52.27,51.88,52.25,30080,0
+IWMI.US,D,20241017,000000,52.34,52.34,52.03,52.305,59931,0
+IWMI.US,D,20241018,000000,52.32,52.38,52.145,52.17,51109,0
+IWMI.US,D,20241021,000000,52.18,52.18,51.5283,51.715,72697,0
+IWMI.US,D,20241022,000000,51.6,51.6,51.31,51.55,62641,0
+IWMI.US,D,20241023,000000,50.71,50.7313,50.1799,50.63,66599,0
+IWMI.US,D,20241024,000000,50.84,50.84,50.41,50.71,52446,0
+IWMI.US,D,20241025,000000,50.93,50.99,50.38,50.49,42195,0
+IWMI.US,D,20241028,000000,50.68,51.18,50.68,51.03,32029,0
+IWMI.US,D,20241029,000000,50.98,51.19,50.65,51.1,52785,0
+IWMI.US,D,20241030,000000,50.905,51.4317,50.905,51.06,10987,0
+IWMI.US,D,20241031,000000,50.95,51,50.3,50.4,36781,0
+IWMI.US,D,20241101,000000,50.71,50.8099,50.4,50.58,31375,0
+IWMI.US,D,20241104,000000,50.45,50.92,50.2776,50.725,28614,0
+IWMI.US,D,20241105,000000,50.66,51.42,50.6173,51.42,25064,0
+IWMI.US,D,20241106,000000,52.62,53.1622,52.4301,53.02,90710,0
+IWMI.US,D,20241107,000000,53.34,53.34,53.04,53.16,58695,0
+IWMI.US,D,20241108,000000,53.13,53.42,53.11,53.35,73993,0
+IWMI.US,D,20241111,000000,53.64,53.81,53.56,53.7,67249,0
+IWMI.US,D,20241112,000000,53.66,53.76,53.24,53.32,78939,0
+IWMI.US,D,20241113,000000,53.55,53.68,53.13,53.205,48161,0
+IWMI.US,D,20241114,000000,53.35,53.35,52.75,52.78,51854,0
+IWMI.US,D,20241115,000000,52.84,52.84,52.2341,52.45,51998,0
+IWMI.US,D,20241118,000000,52.5,52.65,52.32,52.46,208110,0
+IWMI.US,D,20241119,000000,52.12,52.7,52.12,52.63,36209,0
+IWMI.US,D,20241120,000000,52.07,52.12,51.6,52.11,102502,0
+IWMI.US,D,20241121,000000,52.15,52.61,52.0808,52.52,68137,0
+IWMI.US,D,20241122,000000,52.6101,53,52.6101,53,58851,0
+IWMI.US,D,20241125,000000,53.39,53.53,53.21,53.345,74304,0
+IWMI.US,D,20241126,000000,53.3,53.4799,52.9,53.24,263658,0
+IWMI.US,D,20241127,000000,53.45,53.52,53.16,53.35,33787,0
+IWMI.US,D,20241129,000000,53.5,53.55,53.19,53.45,30177,0
+IWMI.US,D,20241202,000000,53.5,53.55,53.0101,53.44,59142,0
+IWMI.US,D,20241203,000000,53.34,53.44,52.94,53.17,61906,0
+IWMI.US,D,20241204,000000,53.0817,53.38,53,53.38,56601,0
+IWMI.US,D,20241205,000000,53.25,53.25,52.74,52.86,58684,0
+IWMI.US,D,20241206,000000,53.02,53.0945,52.8672,52.96,22750,0
+IWMI.US,D,20241209,000000,53.395,53.43,52.76,52.86,73676,0
+IWMI.US,D,20241210,000000,52.8259,52.9454,52.455,52.65,59976,0
+IWMI.US,D,20241211,000000,52.95,53.02,52.64,52.84,36673,0
+IWMI.US,D,20241212,000000,52.71,52.76,52.17,52.31,68077,0
+IWMI.US,D,20241213,000000,52.21,52.31,51.67,52.01,79794,0
+IWMI.US,D,20241216,000000,52.01,52.3395,51.755,52.21,48708,0
+IWMI.US,D,20241217,000000,51.94,52.0244,51.54,51.57,80498,0
+IWMI.US,D,20241218,000000,51.9,51.95,49.02,49.64,158109,0
+IWMI.US,D,20241219,000000,50,50.17,49.18,49.29,175256,0
+IWMI.US,D,20241220,000000,48.78,50.232,48.78,49.61,98000,0
+IWMI.US,D,20241223,000000,49.67,49.78,49.19,49.57,76343,0
+IWMI.US,D,20241224,000000,48.96,49.55,48.87,49.55,28998,0
+IWMI.US,D,20241226,000000,49.57,50.08,49.0001,50.08,58379,0
+IWMI.US,D,20241227,000000,49.511,49.8,48.72,49.23,158055,0
+IWMI.US,D,20241230,000000,48.76,49.079,48.225,48.76,149559,0
+IWMI.US,D,20241231,000000,49.1725,49.37,48.74,48.965,55457,0
+IWMI.US,D,20250102,000000,49.1999,49.49,48.6737,49.03,93817,0
+IWMI.US,D,20250103,000000,49.19,49.69,49,49.69,90949,0
+IWMI.US,D,20250106,000000,49.9,50.0155,49.5859,49.68,65138,0
+IWMI.US,D,20250107,000000,49.82,49.904,49.085,49.4,61592,0
+IWMI.US,D,20250108,000000,49,49.19,48.53,49.14,991782,0
+IWMI.US,D,20250110,000000,48.475,48.6,47.94,48.25,143928,0
+IWMI.US,D,20250113,000000,47.6721,48.36,47.6533,48.27,69477,0
+IWMI.US,D,20250114,000000,48.67,48.8955,48.34,48.89,39657,0
+IWMI.US,D,20250115,000000,49.74,49.85,49.47,49.68,56600,0
+IWMI.US,D,20250116,000000,49.66,49.85,49.425,49.82,52165,0
+IWMI.US,D,20250117,000000,50.03,50.16,49.8023,49.94,87947,0
+IWMI.US,D,20250121,000000,50.32,50.66,50.1436,50.5,92129,0
+IWMI.US,D,20250122,000000,49.97,50.05,49.74,49.895,55582,0
+IWMI.US,D,20250123,000000,49.7,50.14,49.61,50.08,65773,0
+IWMI.US,D,20250124,000000,49.996,50.1699,49.82,49.96,68327,0
+IWMI.US,D,20250127,000000,49.6067,49.99,49.3431,49.47,133469,0
+IWMI.US,D,20250128,000000,49.5147,49.79,49.25,49.61,124496,0
+IWMI.US,D,20250129,000000,49.76,49.87,49.28,49.515,114702,0
+IWMI.US,D,20250130,000000,49.91,50.24,49.77,49.8,68505,0
+IWMI.US,D,20250131,000000,49.9599,50.24,49.4601,49.61,79483,0
+IWMI.US,D,20250203,000000,48.91,49.47,48.55,49.27,83547,0
+IWMI.US,D,20250204,000000,49.25,49.85,49.04,49.85,115022,0
+IWMI.US,D,20250205,000000,49.92,50.23,49.69,50.23,49007,0
+IWMI.US,D,20250206,000000,50.26,50.2962,49.84,50.02,39894,0
+IWMI.US,D,20250207,000000,50.07,50.1496,49.55,49.71,237001,0
+IWMI.US,D,20250210,000000,49.7101,49.997,49.6054,49.86,80194,0
+IWMI.US,D,20250211,000000,49.5,49.75,49.4501,49.71,68360,0
+IWMI.US,D,20250212,000000,49.07,49.4342,48.9445,49.38,94438,0
+IWMI.US,D,20250213,000000,49.4511,49.84,49.33,49.84,69200,0
+IWMI.US,D,20250214,000000,49.95,50.07,49.68,49.83,59344,0
+IWMI.US,D,20250218,000000,49.95,50.02,49.7,49.98,63169,0
+IWMI.US,D,20250219,000000,49.63,49.98,49.53,49.8,45810,0
+IWMI.US,D,20250220,000000,49.76,49.91,49.22,49.6,80295,0
+IWMI.US,D,20250221,000000,49.6785,49.88,48.09,48.27,144086,0
+IWMI.US,D,20250224,000000,48.29,48.29,47.6,47.78,79122,0
+IWMI.US,D,20250225,000000,47.85,48.03,47.295,47.65,57036,0
+IWMI.US,D,20250226,000000,47.202,47.7,46.99,47.1,62317,0
+IWMI.US,D,20250227,000000,47.1,47.2297,46.37,46.37,82532,0
+IWMI.US,D,20250228,000000,46.31,46.95,46.17,46.88,174345,0
+IWMI.US,D,20250303,000000,47.129,47.129,45.6007,45.75,96237,0
+IWMI.US,D,20250304,000000,45.33,46.032609,44.83,45.39,96915,0
+IWMI.US,D,20250305,000000,45.5,45.917,45.152,45.88,62980,0
+IWMI.US,D,20250306,000000,45.33,45.74,44.93,45.07,111768,0
+IWMI.US,D,20250307,000000,45.24,45.57,44.5935,45.35,136382,0
+IWMI.US,D,20250310,000000,44.81,45.11,43.9124,44.2,101727,0
+IWMI.US,D,20250311,000000,44.4291,44.91,43.9899,44.32,63140,0
+IWMI.US,D,20250312,000000,44.86,44.92,44.2,44.57,40832,0
+IWMI.US,D,20250313,000000,44.56,44.6137,43.6138,43.81,43842,0
+IWMI.US,D,20250314,000000,44.32,45.13,44.02,44.97,43799,0
+IWMI.US,D,20250317,000000,44.88,45.49,44.8,45.49,37742,0
+IWMI.US,D,20250318,000000,45.25,45.25,44.89,45.09,64308,0
+IWMI.US,D,20250319,000000,45.14,45.95,45.03,45.64,30223,0
+IWMI.US,D,20250320,000000,45.45,45.9191,45.34,45.55,34394,0
+IWMI.US,D,20250321,000000,44.9,45.32,44.84,45.31,39001,0
+IWMI.US,D,20250324,000000,45.91,46.32,45.885,46.32,56398,0
+IWMI.US,D,20250325,000000,46.32,46.32,45.8802,46.12,78698,0
+IWMI.US,D,20250326,000000,45.535,45.6201,44.8633,44.9,60028,0
+IWMI.US,D,20250327,000000,44.85,45.2,44.67,44.935,45823,0
+IWMI.US,D,20250328,000000,44.842,44.87,43.75,44,81769,0
+IWMI.US,D,20250331,000000,43.36,43.98,42.8401,43.65,96589,0
+IWMI.US,D,20250401,000000,43.48,44.0422,43.22,43.64,60336,0
+IWMI.US,D,20250402,000000,43.5599,44.4072,43.16,44.22,54619,0
+IWMI.US,D,20250403,000000,42.74,42.94,41.79,41.945,104000,0
+IWMI.US,D,20250404,000000,40.33,41.14,39.155,40.01,183299,0
+IWMI.US,D,20250407,000000,38.7,41.5238,38.05,39.7,178500,0
+IWMI.US,D,20250408,000000,41.611,41.611,38.2792,38.73,65588,0
+IWMI.US,D,20250409,000000,38.47,42.6,38,41.78,147204,0
+IWMI.US,D,20250410,000000,40.87,41.03,38.83,40.38,78951,0
+IWMI.US,D,20250411,000000,40.27,40.92,39.595,40.92,84667,0
+IWMI.US,D,20250414,000000,41.55,41.55,40.72,41.43,49653,0
+IWMI.US,D,20250415,000000,41.31,41.83,41.26,41.46,58430,0
+IWMI.US,D,20250416,000000,41.18,41.36,40.5,40.96,164772,0
+IWMI.US,D,20250417,000000,42.2099,42.2099,40.891,41.42,90410,0
+IWMI.US,D,20250421,000000,40.93,41.01,40.13,40.49,43689,0
+IWMI.US,D,20250422,000000,41.1887,41.61,40.9374,41.61,19197,0
+IWMI.US,D,20250423,000000,42.27,42.5899,41.54,41.54,105985,0
+IWMI.US,D,20250424,000000,41.63,42.44,41.57,42.32,96823,0
+IWMI.US,D,20250425,000000,42.03,42.55,41.9501,42.55,69060,0
+IWMI.US,D,20250428,000000,42.55,42.8274,42.1409,42.6,31085,0
+IWMI.US,D,20250429,000000,42.53,43.18,42.2101,42.97,48944,0
+IWMI.US,D,20250430,000000,42.27,42.67,41.76,42.57,50420,0
+IWMI.US,D,20250501,000000,42.809,43.11,42.57,42.96,55709,0
+IWMI.US,D,20250502,000000,43.29,43.6685,43.17,43.54,58631,0
+IWMI.US,D,20250505,000000,43.3,43.5894,43.2,43.39,52788,0
+IWMI.US,D,20250506,000000,42.815,43.27,42.815,43.03,35890,0
+IWMI.US,D,20250507,000000,43.16,43.2699,42.85,43.16,32288,0
+IWMI.US,D,20250508,000000,43.6071,43.96,43.26,43.74,65685,0
+IWMI.US,D,20250509,000000,43.91,43.99,43.5612,43.78,33537,0
+IWMI.US,D,20250512,000000,44.8729,45.04,44.5,44.81,56872,0
+IWMI.US,D,20250513,000000,45,45.04,44.81,44.86,87150,0
+IWMI.US,D,20250514,000000,44.89,44.9,44.63,44.66,97830,0
+IWMI.US,D,20250515,000000,44.658,44.94,44.49,44.94,48959,0
+IWMI.US,D,20250516,000000,44.9,45.17,44.77,45.08,53492,0
+IWMI.US,D,20250519,000000,44.69,45.06,44.682,45.06,55275,0
+IWMI.US,D,20250520,000000,44.9775,45.22,44.88,45.12,82314,0
+IWMI.US,D,20250521,000000,43.9129,44.38,43.54,43.65,115961,0
+IWMI.US,D,20250522,000000,43.42,43.8099,43.2,43.53,118401,0
+IWMI.US,D,20250523,000000,43.22,43.75,43.19,43.65,86595,0
+IWMI.US,D,20250527,000000,44,44.37,43.801,44.32,57885,0
+IWMI.US,D,20250528,000000,44.3699,44.525,44.0282,44.15,54544,0
+IWMI.US,D,20250529,000000,44.44,44.51,43.9221,44.22,54528,0
+IWMI.US,D,20250530,000000,43.9578,44.22,43.85,44.19,43443,0
+IWMI.US,D,20250602,000000,44.1781,44.24,43.69,44.24,36577,0
+IWMI.US,D,20250603,000000,44.2,44.7,44.2,44.67,48490,0
+IWMI.US,D,20250604,000000,44.75,44.867,44.5,44.65,73476,0
+IWMI.US,D,20250605,000000,44.65,44.7656,44.36,44.59,65736,0
+IWMI.US,D,20250606,000000,44.93,45.2099,44.9,45.03,40478,0
+IWMI.US,D,20250609,000000,45.21,45.41,45.05,45.22,88628,0
+IWMI.US,D,20250610,000000,45.3981,45.5486,45.3126,45.44,54268,0
+IWMI.US,D,20250611,000000,45.63,45.65,45.3,45.42,51497,0
+IWMI.US,D,20250612,000000,45.1,45.3398,45.1,45.33,64357,0
+IWMI.US,D,20250613,000000,44.95,45.1,44.5601,44.78,99066,0
+IWMI.US,D,20250616,000000,45.49,45.49,44.99,45.09,213749,0
+IWMI.US,D,20250617,000000,45.0359,45.3399,44.75,44.79,121617,0
+IWMI.US,D,20250618,000000,44.8099,45.16,44.7211,44.99,54280,0
+IWMI.US,D,20250620,000000,45.1216,45.4269,44.81,44.89,67746,0
+IWMI.US,D,20250623,000000,44.76,45.335,44.64,45.33,103483,0
+IWMI.US,D,20250624,000000,45.527,45.77,45.37,45.69,65444,0
+IWMI.US,D,20250625,000000,45.1321,45.16,44.88,44.88,105081,0
+IWMI.US,D,20250626,000000,45,45.39,44.92,45.28,75928,0
+IWMI.US,D,20250627,000000,45.4299,45.51,45.19,45.37,50301,0
+IWMI.US,D,20250630,000000,45.55,45.635,45.3514,45.43,79680,0
+IWMI.US,D,20250701,000000,45.21,46.05,45.03,45.65,112335,0
+IWMI.US,D,20250702,000000,45.65,46.18,45.5801,46.18,44700,0
+IWMI.US,D,20250703,000000,46.2984,46.5494,46.2984,46.52,51125,0
+IWMI.US,D,20250707,000000,46.2882,46.46,45.81,46.06,116198,0
+IWMI.US,D,20250708,000000,46.1,46.3799,46.06,46.27,56389,0
+IWMI.US,D,20250709,000000,46.43,46.65,46.26,46.65,70305,0
+IWMI.US,D,20250710,000000,46.61,46.9484,46.53,46.8,53158,0
+IWMI.US,D,20250711,000000,46.61,46.68,46.37,46.38,66843,0
+IWMI.US,D,20250714,000000,46.35,46.62,46.3001,46.62,98084,0
+IWMI.US,D,20250715,000000,46.6316,46.83,45.985,46,159343,0
+IWMI.US,D,20250716,000000,46.16,46.3994,45.6832,46.29,99333,0
+IWMI.US,D,20250717,000000,46.325,46.83,46.325,46.83,104503,0
+IWMI.US,D,20250718,000000,46.93,47,46.5,46.57,92228,0
+IWMI.US,D,20250721,000000,46.76,46.8781,46.4452,46.485,98244,0
+IWMI.US,D,20250722,000000,46.5,46.7999,46.34,46.73,75310,0
+IWMI.US,D,20250723,000000,46.3511,46.68,46.28,46.68,120481,0
+IWMI.US,D,20250724,000000,46.39,46.61,46.22,46.22,72831,0
+IWMI.US,D,20250725,000000,46.44,46.4699,46.1249,46.38,86296,0
+IWMI.US,D,20250728,000000,46.5,46.54,46.3201,46.37,114780,0
+IWMI.US,D,20250729,000000,46.53,46.6,46.17,46.2,88765,0
+IWMI.US,D,20250730,000000,46.39,46.54,45.88,46.05,77444,0
+IWMI.US,D,20250731,000000,46.03,46.2972,45.65,45.76,108286,0
+IWMI.US,D,20250801,000000,45.23,45.23,44.52,44.94,154665,0
+IWMI.US,D,20250804,000000,46.0769,46.0769,45.21,45.82,99109,0
+IWMI.US,D,20250805,000000,46,46.0397,45.5301,46.01,69924,0
+IWMI.US,D,20250806,000000,46.03,46.1,45.7701,45.98,67264,0
+IWMI.US,D,20250807,000000,46.32,46.36,45.65,45.825,75956,0
+IWMI.US,D,20250808,000000,46.1284,46.1284,45.89,45.96,100996,0
+IWMI.US,D,20250811,000000,46.015,46.15,45.8601,45.93,87303,0
+IWMI.US,D,20250812,000000,46.19,46.9999,46.15,46.95,109154,0
+IWMI.US,D,20250813,000000,47.13,47.6099,47.13,47.59,165455,0
+IWMI.US,D,20250814,000000,47.14,47.295,46.9206,47.275,160393,0
+IWMI.US,D,20250815,000000,47.275,47.275,46.92,47.06,219517,0
+IWMI.US,D,20250818,000000,47.16,47.29,47.0449,47.25,175381,0
+IWMI.US,D,20250819,000000,47.25,47.32,46.9028,46.965,280660,0
+IWMI.US,D,20250820,000000,46.5,46.65,46.0201,46.32,116921,0
+IWMI.US,D,20250821,000000,46.17,46.4299,46.1,46.4,119499,0
+IWMI.US,D,20250822,000000,46.5735,47.58,46.53,47.54,164840,0
+IWMI.US,D,20250825,000000,47.45,47.51,47.28,47.31,144238,0
+IWMI.US,D,20250826,000000,47.4,47.59,47.3078,47.53,119155,0
+IWMI.US,D,20250827,000000,47.5,47.76,47.4701,47.76,105466,0
+IWMI.US,D,20250828,000000,47.715,47.8,47.6436,47.74,133367,0
+IWMI.US,D,20250829,000000,47.83,47.96,47.56,47.7,98963,0
+IWMI.US,D,20250902,000000,47.2549,47.53,47.06,47.49,307055,0
+IWMI.US,D,20250903,000000,47.365,47.675,47.27,47.49,154180,0
+IWMI.US,D,20250904,000000,47.56,47.99,47.4301,47.99,92065,0
+IWMI.US,D,20250905,000000,48.2,48.4,47.7,48.16,211034,0
+IWMI.US,D,20250908,000000,48.244,48.291,47.9655,48.24,235938,0
+IWMI.US,D,20250909,000000,48.2641,48.27,47.82,48.04,142888,0
+IWMI.US,D,20250910,000000,48.1,48.25,47.82,47.93,115446,0
+IWMI.US,D,20250911,000000,48.05,48.64,48.05,48.63,142037,0
+IWMI.US,D,20250912,000000,48.63,48.67,48.28,48.3,373722,0
+IWMI.US,D,20250915,000000,48.475,48.5599,48.3501,48.43,393001,0
+IWMI.US,D,20250916,000000,48.45,48.5,48.1601,48.4,149659,0
+IWMI.US,D,20250917,000000,48.53,49.15,48.2191,48.49,194694,0
+IWMI.US,D,20250918,000000,48.82,49.37,48.74,49.35,198892,0
+IWMI.US,D,20250919,000000,49.4891,49.4891,49.0601,49.11,308099,0
+IWMI.US,D,20250922,000000,49.0009,49.3813,48.89,49.33,300151,0
+IWMI.US,D,20250923,000000,49.45,49.6499,49.2,49.25,168297,0
+IWMI.US,D,20250924,000000,48.76,48.77,48.3822,48.41,137576,0
+IWMI.US,D,20250925,000000,48.12,48.1701,47.81,48.11,127866,0
+IWMI.US,D,20250926,000000,48.19,48.4899,48.13,48.45,129859,0
+IWMI.US,D,20250929,000000,48.62,48.63,48.38,48.49,123945,0
+IWMI.US,D,20250930,000000,48.375,48.6291,48.194,48.575,100620,0
+IWMI.US,D,20251001,000000,48.5,48.75,48.4,48.71,99130,0
+IWMI.US,D,20251002,000000,48.75,48.91,48.5183,48.87,93127,0
+IWMI.US,D,20251003,000000,49.07,49.39,48.98,49.17,156581,0
+IWMI.US,D,20251006,000000,49.4,49.49,49.1876,49.3,166957,0
+IWMI.US,D,20251007,000000,49.38,49.47,48.84,48.97,134503,0
+IWMI.US,D,20251008,000000,49.11,49.37,48.94,49.34,176495,0
+IWMI.US,D,20251009,000000,49.19,49.41,48.96,49.1,155772,0
+IWMI.US,D,20251010,000000,49.3,49.33,47.945,47.98,194485,0
+IWMI.US,D,20251013,000000,48.61,49.06,48.59,49.04,131709,0
+IWMI.US,D,20251014,000000,48.61,49.6396,48.39,49.42,132908,0
+IWMI.US,D,20251015,000000,49.76,49.9923,49.29,49.73,126800,0
+IWMI.US,D,20251016,000000,49.84,49.849,48.87,49.04,289592,0
+IWMI.US,D,20251017,000000,48.84,49.0695,48.57,48.88,122861,0
+IWMI.US,D,20251020,000000,49.34,49.63,49.24,49.61,186826,0
+IWMI.US,D,20251021,000000,49.45,49.67,49.28,49.51,132851,0
+IWMI.US,D,20251022,000000,48.83,48.89,47.99,48.42,136371,0
+IWMI.US,D,20251023,000000,48.51,48.94,48.46,48.86,106701,0
+IWMI.US,D,20251024,000000,49.25,49.467,49.23,49.31,174346,0
+IWMI.US,D,20251027,000000,49.6,49.67,49.3201,49.42,132130,0
+IWMI.US,D,20251028,000000,49.39,49.49,49.163,49.255,131275,0
+IWMI.US,D,20251029,000000,49.26,49.5,48.73,48.985,180995,0
+IWMI.US,D,20251030,000000,48.795,49.19,48.69,48.75,101056,0
+IWMI.US,D,20251031,000000,48.85,49.03,48.58,48.97,166066,0
+IWMI.US,D,20251103,000000,48.98,48.98,48.369,48.86,149185,0
+IWMI.US,D,20251104,000000,48.245,48.61,48.14,48.16,143606,0
+IWMI.US,D,20251105,000000,48.4,48.9252,48.27,48.79,140363,0
+IWMI.US,D,20251106,000000,48.67,48.74,48.01,48.08,284921,0
+IWMI.US,D,20251107,000000,47.76,48.28,47.35,48.28,317579,0
+IWMI.US,D,20251110,000000,48.9399,48.9399,48.45,48.74,214668,0
+IWMI.US,D,20251111,000000,48.67,48.86,48.5,48.81,162762,0
+IWMI.US,D,20251112,000000,48.9,49.0999,48.65,48.7,172852,0
+IWMI.US,D,20251113,000000,48.401,48.49,47.341,47.51,272105,0
+IWMI.US,D,20251114,000000,47,47.86,46.9,47.68,145828,0
+IWMI.US,D,20251117,000000,47.48,47.7394,46.63,46.83,353416,0
+IWMI.US,D,20251118,000000,46.5,47.23,46.45,46.93,174765,0
+IWMI.US,D,20251119,000000,46.955,47.5,46.78,46.95,92866,0
+IWMI.US,D,20251120,000000,47.84,48.02,46.08,46.15,242708,0
+IWMI.US,D,20251121,000000,46.325,47.61,46.24,47.38,333174,0
+IWMI.US,D,20251124,000000,47.435,48.25,47.36,48.2,179279,0
+IWMI.US,D,20251125,000000,48.33,49.17,48.23,49.12,285086,0
+IWMI.US,D,20251126,000000,48.62,49.15,48.4999,48.88,233272,0
+IWMI.US,D,20251128,000000,48.98,49.16,48.9,49.14,209765,0
+IWMI.US,D,20251201,000000,48.6,48.98,48.6,48.7,167527,0
+IWMI.US,D,20251202,000000,48.9,48.95,48.645,48.645,104750,0
+IWMI.US,D,20251203,000000,48.75,49.355,48.72,49.32,235843,0
+IWMI.US,D,20251204,000000,49.29,49.76,49.19,49.67,167718,0
+IWMI.US,D,20251205,000000,49.65,49.7865,49.45,49.55,278697,0
+IWMI.US,D,20251208,000000,49.7893,49.7893,49.4629,49.53,174765,0
+IWMI.US,D,20251209,000000,49.52,49.85,49.445,49.65,148303,0
+IWMI.US,D,20251210,000000,49.555,50.36,49.51,50.15,326793,0
+IWMI.US,D,20251211,000000,50.12,50.6,50.085,50.58,200444,0
+IWMI.US,D,20251212,000000,50.638,50.6425,50,50.11,251980,0
+IWMI.US,D,20251215,000000,50.35,50.39,49.8035,49.86,292948,0
+IWMI.US,D,20251216,000000,49.7,49.9846,49.47,49.72,228067,0
+IWMI.US,D,20251217,000000,49.82,50.04,49.1932,49.28,204665,0
+IWMI.US,D,20251218,000000,49.81,49.9,49.46,49.55,248490,0
+IWMI.US,D,20251219,000000,49.7,50.01,49.65,49.95,340667,0
+IWMI.US,D,20251222,000000,50.16,50.565,50.16,50.36,433608,0
+IWMI.US,D,20251223,000000,50.175,50.3269,50.08,50.2,338022,0
+IWMI.US,D,20251224,000000,49.58,49.705,49.45,49.68,169111,0
+IWMI.US,D,20251226,000000,49.67,49.67,49.36,49.55,239053,0
+IWMI.US,D,20251229,000000,49.325,49.54,49.2,49.31,312627,0
+IWMI.US,D,20251230,000000,49.3632,49.37,48.985,48.99,330161,0
+IWMI.US,D,20251231,000000,49.06,49.06,48.67,48.68,147574,0
+IWMI.US,D,20260102,000000,48.93,49.1,48.63,49.063,342120,0
+IWMI.US,D,20260105,000000,49.15,49.74,49.15,49.64,251783,0
+IWMI.US,D,20260106,000000,49.54,50.08,49.46,50.07,286475,0
+IWMI.US,D,20260107,000000,50,50.12,49.79,49.99,263963,0
+IWMI.US,D,20260108,000000,49.9037,50.39,49.9,50.33,153934,0
+IWMI.US,D,20260109,000000,50.53,50.68,50.3,50.6,259952,0
+IWMI.US,D,20260112,000000,50.51,50.74,50.31,50.74,422444,0
+IWMI.US,D,20260113,000000,50.83,50.85,50.605,50.64,236652,0
+IWMI.US,D,20260114,000000,50.67,50.8891,50.53,50.88,230867,0
+IWMI.US,D,20260115,000000,50.95,51.27,50.95,51.11,395317,0
+IWMI.US,D,20260116,000000,51.21,51.2899,51.015,51.14,364380,0
+IWMI.US,D,20260120,000000,50.68,51.08,50.67,50.79,622015,0
+IWMI.US,D,20260121,000000,50.44,50.8,50.23,50.73,426640,0
+IWMI.US,D,20260122,000000,50.91,51.09,50.86,50.9,365688,0
+IWMI.US,D,20260123,000000,50.92,50.955,50.46,50.53,548855,0
+IWMI.US,D,20260126,000000,50.54,50.69,50.42,50.47,403966,0
+IWMI.US,D,20260127,000000,50.51,50.57,50.35,50.57,302172,0
+IWMI.US,D,20260128,000000,50.71,50.76,50.36,50.48,309326,0
+IWMI.US,D,20260129,000000,50.54,50.5999,49.987,50.45,281360,0
+IWMI.US,D,20260130,000000,50.25,50.39,49.85,50.07,262721,0
+IWMI.US,D,20260202,000000,49.9,50.6793,49.86,50.47,448159,0
+IWMI.US,D,20260203,000000,50.63,50.85,49.891,50.56,489765,0
+IWMI.US,D,20260204,000000,50.72,50.769,49.65,50.18,437572,0
+IWMI.US,D,20260205,000000,49.9,50.32,49.31,49.44,394334,0
+IWMI.US,D,20260206,000000,50.02,50.945,49.98,50.84,399746,0
+IWMI.US,D,20260209,000000,50.84,51.26,50.64,51.17,321724,0
+IWMI.US,D,20260210,000000,51.175,51.4,51.05,51.1,324843,0
+IWMI.US,D,20260211,000000,51.39,51.4735,50.48,50.92,516207,0
+IWMI.US,D,20260212,000000,51.11,51.27,49.9,50.07,502552,0
+IWMI.US,D,20260213,000000,50.235,50.93,49.9,50.6,511767,0
+IWMI.US,D,20260217,000000,50.58,50.84,50.005,50.66,645454,0
+IWMI.US,D,20260218,000000,50.07,50.6,49.9,50.23,247554,0
diff --git a/daily/us/nyse stocks/1/jajl.us.txt b/daily/us/nyse stocks/1/jajl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33dbcb4e783b981d74e29c3285000a218c26f692
--- /dev/null
+++ b/daily/us/nyse stocks/1/jajl.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAJL.US,D,20240702,000000,26.1,26.14,26.0765,26.12,1120533,0
+JAJL.US,D,20240703,000000,26.14,26.18,26.135,26.16,300723,0
+JAJL.US,D,20240705,000000,26.19,26.2282,26.1763,26.2282,861094,0
+JAJL.US,D,20240708,000000,26.22,26.24,26.2,26.22,178113,0
+JAJL.US,D,20240709,000000,26.2101,26.2433,26.21,26.21,175182,0
+JAJL.US,D,20240710,000000,26.2343,26.279,26.22,26.26,159098,0
+JAJL.US,D,20240711,000000,26.29,26.29,26.2237,26.249,100186,0
+JAJL.US,D,20240712,000000,26.27,26.32,26.2515,26.28,58037,0
+JAJL.US,D,20240715,000000,26.3073,26.3199,26.2784,26.2784,35832,0
+JAJL.US,D,20240716,000000,26.31,26.33,26.29,26.33,33980,0
+JAJL.US,D,20240717,000000,26.2761,26.28,26.24,26.2561,46859,0
+JAJL.US,D,20240718,000000,26.28,26.289,26.21,26.22,54195,0
+JAJL.US,D,20240719,000000,26.24,26.24,26.19,26.21,110333,0
+JAJL.US,D,20240722,000000,26.24,26.27,26.2168,26.2502,41833,0
+JAJL.US,D,20240723,000000,26.28,26.28,26.25,26.26,30441,0
+JAJL.US,D,20240724,000000,26.18,26.19,26.1,26.1,75482,0
+JAJL.US,D,20240725,000000,26.122,26.1861,26.0765,26.08,83512,0
+JAJL.US,D,20240726,000000,26.1599,26.2,26.1357,26.1576,59399,0
+JAJL.US,D,20240729,000000,26.18,26.2,26.1545,26.1801,39341,0
+JAJL.US,D,20240730,000000,26.19,26.2,26.12,26.16,61626,0
+JAJL.US,D,20240731,000000,26.22,26.3,26.22,26.245,33822,0
+JAJL.US,D,20240801,000000,26.28,26.28,26.13,26.1584,299705,0
+JAJL.US,D,20240802,000000,26.11,26.14,26.05,26.1,111689,0
+JAJL.US,D,20240805,000000,26.02,26.09,26.01,26.0351,112587,0
+JAJL.US,D,20240806,000000,26.045,26.09,26.02,26.02,359240,0
+JAJL.US,D,20240807,000000,26.1,26.1,25.97,25.986,65216,0
+JAJL.US,D,20240808,000000,26.05,26.1,26.0401,26.09,61775,0
+JAJL.US,D,20240809,000000,26.1,26.1383,26.09,26.11,72951,0
+JAJL.US,D,20240812,000000,26.14,26.14,26.08,26.11,37395,0
+JAJL.US,D,20240813,000000,26.17,26.21,26.13,26.1752,54811,0
+JAJL.US,D,20240814,000000,26.23,26.24,26.1714,26.22,120986,0
+JAJL.US,D,20240815,000000,26.28,26.34,26.2744,26.33,105434,0
+JAJL.US,D,20240816,000000,26.33,26.37,26.3281,26.35,82078,0
+JAJL.US,D,20240819,000000,26.37,26.4,26.36,26.4,37018,0
+JAJL.US,D,20240820,000000,26.42,26.42,26.37,26.4,25746,0
+JAJL.US,D,20240821,000000,26.4134,26.45,26.4084,26.43,36883,0
+JAJL.US,D,20240822,000000,26.47,26.47,26.38,26.392,74253,0
+JAJL.US,D,20240823,000000,26.41,26.47,26.41,26.4595,51022,0
+JAJL.US,D,20240826,000000,26.46,26.47,26.42,26.46,27031,0
+JAJL.US,D,20240827,000000,26.45,26.48,26.425,26.48,26369,0
+JAJL.US,D,20240828,000000,26.47,26.47,26.38,26.4,36482,0
+JAJL.US,D,20240829,000000,26.47,26.48,26.43,26.48,32188,0
+JAJL.US,D,20240830,000000,26.4883,26.53,26.4301,26.53,184213,0
+JAJL.US,D,20240903,000000,26.4781,26.4781,26.35,26.36,114447,0
+JAJL.US,D,20240904,000000,26.37,26.41,26.36,26.383,30740,0
+JAJL.US,D,20240905,000000,26.41,26.42,26.33,26.38,60836,0
+JAJL.US,D,20240906,000000,26.305,26.3199,26.2388,26.29,48368,0
+JAJL.US,D,20240909,000000,26.3056,26.3399,26.2801,26.32,37174,0
+JAJL.US,D,20240910,000000,26.32,26.38,26.2901,26.38,11337,0
+JAJL.US,D,20240911,000000,26.335,26.44,26.26,26.44,22077,0
+JAJL.US,D,20240912,000000,26.46,26.5,26.3967,26.5,24596,0
+JAJL.US,D,20240913,000000,26.4746,26.5242,26.4746,26.51,10719,0
+JAJL.US,D,20240916,000000,26.5399,26.5399,26.48,26.5,28083,0
+JAJL.US,D,20240917,000000,26.5263,26.58,26.5047,26.56,14421,0
+JAJL.US,D,20240918,000000,26.535,26.56,26.51,26.51,14608,0
+JAJL.US,D,20240919,000000,26.58,26.66,26.58,26.65,54133,0
+JAJL.US,D,20240920,000000,26.63,26.66,26.5967,26.64,22908,0
+JAJL.US,D,20240923,000000,26.62,26.6699,26.62,26.64,25224,0
+JAJL.US,D,20240924,000000,26.6264,26.6678,26.6264,26.64,30103,0
+JAJL.US,D,20240925,000000,26.64,26.6857,26.64,26.66,14382,0
+JAJL.US,D,20240926,000000,26.69,26.702,26.6499,26.66,18749,0
+JAJL.US,D,20240927,000000,26.72,26.72,26.6501,26.7,13756,0
+JAJL.US,D,20240930,000000,26.67,26.69,26.62,26.68,31973,0
+JAJL.US,D,20241001,000000,26.67,26.7,26.5701,26.63,239755,0
+JAJL.US,D,20241002,000000,26.62,26.6479,26.62,26.6354,63141,0
+JAJL.US,D,20241003,000000,26.64,26.6447,26.61,26.62,34456,0
+JAJL.US,D,20241004,000000,26.7131,26.7131,26.63,26.66,661269,0
+JAJL.US,D,20241007,000000,26.6797,26.68,26.63,26.63,156690,0
+JAJL.US,D,20241008,000000,26.7036,26.7036,26.67,26.69,4830,0
+JAJL.US,D,20241009,000000,26.69,26.72,26.69,26.715,6068,0
+JAJL.US,D,20241010,000000,26.71,26.75,26.7,26.75,8728,0
+JAJL.US,D,20241011,000000,26.76,26.7661,26.71,26.75,101972,0
+JAJL.US,D,20241014,000000,26.7896,26.8094,26.7747,26.8081,18871,0
+JAJL.US,D,20241015,000000,26.7947,26.8099,26.756,26.7576,5006,0
+JAJL.US,D,20241016,000000,26.765,26.81,26.76,26.81,19195,0
+JAJL.US,D,20241017,000000,26.79,26.81,26.79,26.7952,9474,0
+JAJL.US,D,20241018,000000,26.8,26.84,26.8,26.825,13614,0
+JAJL.US,D,20241021,000000,26.81,26.83,26.7901,26.83,5652,0
+JAJL.US,D,20241022,000000,26.8045,26.84,26.79,26.8271,9960,0
+JAJL.US,D,20241023,000000,26.81,26.82,26.75,26.7814,7975,0
+JAJL.US,D,20241024,000000,26.78,26.82,26.78,26.82,4773,0
+JAJL.US,D,20241025,000000,26.82,26.8409,26.8,26.8068,15873,0
+JAJL.US,D,20241028,000000,26.8101,26.84,26.8101,26.8235,5706,0
+JAJL.US,D,20241029,000000,26.81,26.86,26.81,26.85,11523,0
+JAJL.US,D,20241030,000000,26.8697,26.8697,26.8048,26.8048,6634,0
+JAJL.US,D,20241031,000000,26.73,26.7599,26.72,26.725,8332,0
+JAJL.US,D,20241101,000000,26.78,26.78,26.72,26.73,900080,0
+JAJL.US,D,20241104,000000,26.74,26.75,26.73,26.7356,641,0
+JAJL.US,D,20241105,000000,26.78,26.795,26.76,26.79,136032,0
+JAJL.US,D,20241106,000000,26.89,26.95,26.89,26.91,31527,0
+JAJL.US,D,20241107,000000,26.9657,26.9875,26.95,26.9875,2579,0
+JAJL.US,D,20241108,000000,26.99,27.0364,26.98,27.01,10467,0
+JAJL.US,D,20241111,000000,27.01,27.01,26.98,26.98,7964,0
+JAJL.US,D,20241112,000000,27.001,27.02,26.98,26.99,8570,0
+JAJL.US,D,20241113,000000,27.005,27.0149,26.99,27.0003,18631,0
+JAJL.US,D,20241114,000000,26.99,27.025,26.99,27.005,2187,0
+JAJL.US,D,20241115,000000,26.9604,26.9604,26.93,26.9419,14175,0
+JAJL.US,D,20241118,000000,26.9448,26.98,26.9448,26.98,11449,0
+JAJL.US,D,20241119,000000,26.93,26.99,26.93,26.97,27657,0
+JAJL.US,D,20241120,000000,26.9619,26.9759,26.92,26.97,114227,0
+JAJL.US,D,20241121,000000,26.96,27.0201,26.96,27.0201,5721,0
+JAJL.US,D,20241122,000000,27.02,27.0499,27,27.0334,6734,0
+JAJL.US,D,20241125,000000,27.0699,27.0799,27.04,27.0701,37325,0
+JAJL.US,D,20241126,000000,27.0517,27.1099,27.05,27.06,6547,0
+JAJL.US,D,20241127,000000,27.09,27.1,27.06,27.0701,12034,0
+JAJL.US,D,20241129,000000,27.09,27.12,27.09,27.12,433,0
+JAJL.US,D,20241202,000000,27.106771,27.15,27.1,27.1301,15616,0
+JAJL.US,D,20241203,000000,27.135,27.1597,27.11,27.1502,11381,0
+JAJL.US,D,20241204,000000,27.14,27.16,27.1299,27.1504,3062,0
+JAJL.US,D,20241205,000000,27.1721,27.1721,27.12,27.12,6591,0
+JAJL.US,D,20241206,000000,27.18,27.19,27.13,27.17,18183,0
+JAJL.US,D,20241209,000000,27.1745,27.18,27.13,27.16,4875,0
+JAJL.US,D,20241210,000000,27.183,27.183,27.145,27.145,390,0
+JAJL.US,D,20241211,000000,27.1999,27.22,27.15,27.19,48559,0
+JAJL.US,D,20241212,000000,27.19,27.195,27.18,27.195,4952,0
+JAJL.US,D,20241213,000000,27.17,27.2,27.14,27.195,12010,0
+JAJL.US,D,20241216,000000,27.1701,27.2292,27.17,27.2,10430,0
+JAJL.US,D,20241217,000000,27.2012,27.2295,27.17,27.195,17017,0
+JAJL.US,D,20241218,000000,27.21,27.22,27.1,27.13,13490,0
+JAJL.US,D,20241219,000000,27.145,27.1707,27.08,27.1179,26865,0
+JAJL.US,D,20241220,000000,27.11,27.21,27.08,27.18,29319,0
+JAJL.US,D,20241223,000000,27.19,27.22,27.157,27.2,13311,0
+JAJL.US,D,20241224,000000,27.171,27.2595,27.171,27.2158,5427,0
+JAJL.US,D,20241226,000000,27.2395,27.25,27.2,27.22,18114,0
+JAJL.US,D,20241227,000000,27.23,27.24,27.2172,27.23,15910,0
+JAJL.US,D,20241230,000000,27.2269,27.27,27.2212,27.2454,25953,0
+JAJL.US,D,20241231,000000,27.2899,27.2899,27.2104,27.27,174917,0
+JAJL.US,D,20250102,000000,27.3,27.31,27.2101,27.26,327551,0
+JAJL.US,D,20250103,000000,27.303,27.34,27.28,27.337,201517,0
+JAJL.US,D,20250106,000000,27.364,27.38,27.3388,27.35,111917,0
+JAJL.US,D,20250107,000000,27.35,27.36,27.2636,27.32,61032,0
+JAJL.US,D,20250108,000000,27.3,27.33,27.2656,27.3275,64171,0
+JAJL.US,D,20250110,000000,27.27,27.32,27.21,27.26,110725,0
+JAJL.US,D,20250113,000000,27.23,27.27,27.2065,27.27,151731,0
+JAJL.US,D,20250114,000000,27.285,27.29,27.2292,27.27,129255,0
+JAJL.US,D,20250115,000000,27.3584,27.37,27.29,27.36,67969,0
+JAJL.US,D,20250116,000000,27.369,27.38,27.32,27.37,87807,0
+JAJL.US,D,20250117,000000,27.39,27.41,27.3626,27.41,36356,0
+JAJL.US,D,20250121,000000,27.3902,27.45,27.39,27.45,1414593,0
+JAJL.US,D,20250122,000000,27.4893,27.49,27.43,27.47,30124,0
+JAJL.US,D,20250123,000000,27.47,27.5,27.45,27.475,41190,0
+JAJL.US,D,20250124,000000,27.4796,27.52,27.46,27.4675,35161,0
+JAJL.US,D,20250127,000000,27.45,27.45,27.39,27.45,91653,0
+JAJL.US,D,20250128,000000,27.435,27.47,27.42,27.455,17196,0
+JAJL.US,D,20250129,000000,27.44,27.47,27.43,27.47,22182,0
+JAJL.US,D,20250130,000000,27.48,27.49,27.4358,27.4358,16002,0
+JAJL.US,D,20250131,000000,27.5,27.5499,27.44,27.468,33280,0
+JAJL.US,D,20250203,000000,27.3902,27.47,27.3902,27.45,819607,0
+JAJL.US,D,20250204,000000,27.4101,27.49,27.41,27.44,193958,0
+JAJL.US,D,20250205,000000,27.45,27.505,27.45,27.48,35855,0
+JAJL.US,D,20250206,000000,27.4701,27.53,27.4701,27.51,733781,0
+JAJL.US,D,20250207,000000,27.473,27.51,27.47,27.5096,40110,0
+JAJL.US,D,20250210,000000,27.52,27.53,27.4727,27.52,71787,0
+JAJL.US,D,20250211,000000,27.4999,27.52,27.47,27.499,30029,0
+JAJL.US,D,20250212,000000,27.48,27.5153,27.46,27.51,50435,0
+JAJL.US,D,20250213,000000,27.495,27.54,27.47,27.51,28872,0
+JAJL.US,D,20250214,000000,27.5599,27.58,27.5202,27.57,13794,0
+JAJL.US,D,20250218,000000,27.569,27.57,27.53,27.5505,16080,0
+JAJL.US,D,20250219,000000,27.57,27.6,27.52,27.59,53638,0
+JAJL.US,D,20250220,000000,27.57,27.58,27.51,27.58,12796,0
+JAJL.US,D,20250221,000000,27.5301,27.56,27.47,27.4952,58593,0
+JAJL.US,D,20250224,000000,27.4973,27.52,27.46,27.49,54502,0
+JAJL.US,D,20250225,000000,27.47,27.49,27.4311,27.4617,22526,0
+JAJL.US,D,20250226,000000,27.495,27.52,27.42,27.465,27819,0
+JAJL.US,D,20250227,000000,27.4602,27.48,27.37,27.38,25531,0
+JAJL.US,D,20250228,000000,27.4,27.47,27.36,27.46,43614,0
+JAJL.US,D,20250303,000000,27.44,27.49,27.36,27.42,57138,0
+JAJL.US,D,20250304,000000,27.36,27.52,27.29,27.36,402723,0
+JAJL.US,D,20250305,000000,27.35,27.42,27.31,27.37,41529,0
+JAJL.US,D,20250306,000000,27.34,27.3597,27.28,27.32,46250,0
+JAJL.US,D,20250307,000000,27.345,27.37,27.28,27.36,57923,0
+JAJL.US,D,20250310,000000,27.29,27.295,27.18,27.25,195748,0
+JAJL.US,D,20250311,000000,27.205,27.24,27.14,27.2,250174,0
+JAJL.US,D,20250312,000000,27.24,27.26,27.1699,27.19,37423,0
+JAJL.US,D,20250313,000000,27.17,27.19,27.08,27.09,18751,0
+JAJL.US,D,20250314,000000,27.18,27.21,27.1501,27.21,23893,0
+JAJL.US,D,20250317,000000,27.2105,27.2532,27.19,27.24,33957,0
+JAJL.US,D,20250318,000000,27.22,27.22,27.1601,27.21,61333,0
+JAJL.US,D,20250319,000000,27.195,27.26,27.195,27.25,27218,0
+JAJL.US,D,20250320,000000,27.215,27.27,27.19,27.25,20478,0
+JAJL.US,D,20250321,000000,27.1484,27.25,27.1484,27.25,5764,0
+JAJL.US,D,20250324,000000,27.28,27.34,27.28,27.34,14610,0
+JAJL.US,D,20250325,000000,27.3538,27.3538,27.3,27.32,48632,0
+JAJL.US,D,20250326,000000,27.3,27.31,27.22,27.2444,31511,0
+JAJL.US,D,20250327,000000,27.2453,27.3,27.22,27.22,17116,0
+JAJL.US,D,20250328,000000,27.2171,27.2171,27.15,27.16,29651,0
+JAJL.US,D,20250331,000000,27.1108,27.17,27.0939,27.17,25688,0
+JAJL.US,D,20250401,000000,27.16,27.2,27.12,27.18,53228,0
+JAJL.US,D,20250402,000000,27.2,27.25,27.13,27.225,28727,0
+JAJL.US,D,20250403,000000,27.06,27.12,27,27.03,212280,0
+JAJL.US,D,20250404,000000,27.015,27.06,26.96,27.02,70616,0
+JAJL.US,D,20250407,000000,26.98,27.04,26.9075,26.995,162490,0
+JAJL.US,D,20250408,000000,27.07,27.0999,26.9604,27.02,43107,0
+JAJL.US,D,20250409,000000,26.9725,27.11,26.97,27.11,678486,0
+JAJL.US,D,20250410,000000,27.0201,27.1499,26.9901,27.11,27140,0
+JAJL.US,D,20250411,000000,27.06,27.1355,27.06,27.1197,21728,0
+JAJL.US,D,20250414,000000,27.14,27.15,27.0517,27.1,295177,0
+JAJL.US,D,20250415,000000,27.08,27.14,27.04,27.05,16097,0
+JAJL.US,D,20250416,000000,27.0616,27.0895,27.01,27.02,25995,0
+JAJL.US,D,20250417,000000,27.0389,27.09,27.0249,27.07,20405,0
+JAJL.US,D,20250421,000000,27.02,27.05,26.98,27.04,370129,0
+JAJL.US,D,20250422,000000,27.0156,27.0999,26.99,27.03,88966,0
+JAJL.US,D,20250423,000000,27.095,27.15,27.0639,27.105,15055,0
+JAJL.US,D,20250424,000000,27.07,27.15,27.07,27.14,37738,0
+JAJL.US,D,20250425,000000,27.12,27.1739,27.11,27.17,152682,0
+JAJL.US,D,20250428,000000,27.13,27.18,27.12,27.155,7138,0
+JAJL.US,D,20250429,000000,27.155,27.18,27.13,27.16,26056,0
+JAJL.US,D,20250430,000000,27.12,27.17,27.1,27.17,15432,0
+JAJL.US,D,20250501,000000,27.22,27.27,27.2,27.22,49097,0
+JAJL.US,D,20250502,000000,27.26,27.3098,27.23,27.2835,25161,0
+JAJL.US,D,20250505,000000,27.26,27.3,27.24,27.24,44463,0
+JAJL.US,D,20250506,000000,27.18,27.24,27.18,27.18,23449,0
+JAJL.US,D,20250507,000000,27.22,27.24,27.19,27.19,17451,0
+JAJL.US,D,20250508,000000,27.255,27.32,27.23,27.2552,19524,0
+JAJL.US,D,20250509,000000,27.23,27.27,27.22,27.22,23617,0
+JAJL.US,D,20250512,000000,27.405,27.43,27.33,27.4003,533218,0
+JAJL.US,D,20250513,000000,27.41,27.52,27.39,27.49,29010,0
+JAJL.US,D,20250514,000000,27.475,27.48,27.44,27.48,17408,0
+JAJL.US,D,20250515,000000,27.46,27.55,27.44,27.55,54863,0
+JAJL.US,D,20250516,000000,27.5378,27.62,27.53,27.62,11532,0
+JAJL.US,D,20250519,000000,27.51,27.62,27.51,27.59,146851,0
+JAJL.US,D,20250520,000000,27.58,27.61,27.54,27.61,40042,0
+JAJL.US,D,20250521,000000,27.53,27.57,27.43,27.4711,23844,0
+JAJL.US,D,20250522,000000,27.46,27.5,27.43,27.48,30595,0
+JAJL.US,D,20250523,000000,27.419,27.45,27.38,27.44,60853,0
+JAJL.US,D,20250527,000000,27.48,27.58,27.48,27.58,324616,0
+JAJL.US,D,20250528,000000,27.57,27.59,27.53,27.53,49864,0
+JAJL.US,D,20250529,000000,27.55,27.56,27.51,27.52,42012,0
+JAJL.US,D,20250530,000000,27.55,27.5799,27.46,27.5524,37211,0
+JAJL.US,D,20250602,000000,27.5649,27.61,27.4774,27.59,64425,0
+JAJL.US,D,20250603,000000,27.58,27.68,27.56,27.64,26040,0
+JAJL.US,D,20250604,000000,27.66,27.68,27.63,27.67,14038,0
+JAJL.US,D,20250605,000000,27.63,27.6793,27.56,27.56,18086,0
+JAJL.US,D,20250606,000000,27.7,27.7198,27.67,27.6936,8567,0
+JAJL.US,D,20250609,000000,27.7,27.73,27.69,27.69,70492,0
+JAJL.US,D,20250610,000000,27.72,27.775,27.71,27.76,11123,0
+JAJL.US,D,20250611,000000,27.7816,27.81,27.71,27.73,95203,0
+JAJL.US,D,20250612,000000,27.73,27.84,27.721,27.84,57690,0
+JAJL.US,D,20250613,000000,27.69,27.77,27.65,27.66,22397,0
+JAJL.US,D,20250616,000000,27.815,27.83,27.72,27.78,25339,0
+JAJL.US,D,20250617,000000,27.7999,27.8,27.67,27.68,53172,0
+JAJL.US,D,20250618,000000,27.693,27.78,27.67,27.67,72191,0
+JAJL.US,D,20250620,000000,27.69,27.72,27.61,27.6461,24471,0
+JAJL.US,D,20250623,000000,27.7,27.78,27.58,27.78,11232,0
+JAJL.US,D,20250624,000000,27.86,28.0099,27.86,28,20278,0
+JAJL.US,D,20250625,000000,27.9901,28.06,27.97,27.9938,22796,0
+JAJL.US,D,20250626,000000,28.08,28.11,28.05,28.09,60639,0
+JAJL.US,D,20250627,000000,28.18,28.18,28.11,28.13,26615,0
+JAJL.US,D,20250630,000000,28.14,28.19,28.14,28.17,99365,0
+JAJL.US,D,20250701,000000,28.17,28.1999,28.12,28.15,782936,0
+JAJL.US,D,20250702,000000,28.19,28.22,28.16,28.22,63711,0
+JAJL.US,D,20250703,000000,28.2,28.26,28.191,28.2,23946,0
+JAJL.US,D,20250707,000000,28.2592,28.2592,28.17,28.17,59559,0
+JAJL.US,D,20250708,000000,28.194,28.22,28.18,28.1983,59850,0
+JAJL.US,D,20250709,000000,28.21,28.24,28.19,28.24,305247,0
+JAJL.US,D,20250710,000000,28.2,28.259,28.19,28.21,114769,0
+JAJL.US,D,20250711,000000,28.22,28.2399,28.2031,28.23,15528,0
+JAJL.US,D,20250714,000000,28.214,28.25,28.21,28.23,65022,0
+JAJL.US,D,20250715,000000,28.27,28.28,28.2,28.2218,288323,0
+JAJL.US,D,20250716,000000,28.24,28.27,28.2,28.26,49553,0
+JAJL.US,D,20250717,000000,28.26,28.27,28.24,28.26,31386,0
+JAJL.US,D,20250718,000000,28.28,28.31,28.2647,28.265,10479,0
+JAJL.US,D,20250721,000000,28.2656,28.31,28.2656,28.2864,15995,0
+JAJL.US,D,20250722,000000,28.28,28.29,28.27,28.27,23343,0
+JAJL.US,D,20250723,000000,28.31,28.32,28.27,28.29,88415,0
+JAJL.US,D,20250724,000000,28.3,28.36,28.3,28.317,19899,0
+JAJL.US,D,20250725,000000,28.31,28.36,28.31,28.335,33264,0
+JAJL.US,D,20250728,000000,28.33,28.36,28.32,28.3417,34044,0
+JAJL.US,D,20250729,000000,28.36,28.38,28.32,28.32,30084,0
+JAJL.US,D,20250730,000000,28.32,28.35,28.3,28.3,15766,0
+JAJL.US,D,20250731,000000,28.38,28.4,28.29,28.3,37697,0
+JAJL.US,D,20250801,000000,28.295,28.2999,28.25,28.25,21099,0
+JAJL.US,D,20250804,000000,28.33,28.35,28.24,28.337,147795,0
+JAJL.US,D,20250805,000000,28.34,28.35,28.3,28.32,18400,0
+JAJL.US,D,20250806,000000,28.31,28.351,28.31,28.33,44306,0
+JAJL.US,D,20250807,000000,28.34,28.36,28.32,28.33,17320,0
+JAJL.US,D,20250808,000000,28.37,28.3791,28.34,28.37,12993,0
+JAJL.US,D,20250811,000000,28.3943,28.3943,28.37,28.37,26856,0
+JAJL.US,D,20250812,000000,28.42,28.42,28.39,28.41,24293,0
+JAJL.US,D,20250813,000000,28.43,28.45,28.41,28.42,24826,0
+JAJL.US,D,20250814,000000,28.4105,28.4556,28.4,28.42,27578,0
+JAJL.US,D,20250815,000000,28.42,28.4599,28.4153,28.4153,7615,0
+JAJL.US,D,20250818,000000,28.437,28.45,28.4,28.42,21841,0
+JAJL.US,D,20250819,000000,28.4485,28.4485,28.41,28.41,7292,0
+JAJL.US,D,20250820,000000,28.42,28.4396,28.38,28.4,28244,0
+JAJL.US,D,20250821,000000,28.3946,28.41,28.38,28.38,25858,0
+JAJL.US,D,20250822,000000,28.4216,28.49,28.4101,28.45,13319,0
+JAJL.US,D,20250825,000000,28.45,28.48,28.44,28.44,10918,0
+JAJL.US,D,20250826,000000,28.44,28.4799,28.44,28.45,9708,0
+JAJL.US,D,20250827,000000,28.45,28.5,28.45,28.46,82662,0
+JAJL.US,D,20250828,000000,28.461,28.52,28.46,28.48,29294,0
+JAJL.US,D,20250829,000000,28.465,28.47,28.46,28.465,5209,0
+JAJL.US,D,20250902,000000,28.46,28.4655,28.4199,28.44,15990,0
+JAJL.US,D,20250903,000000,28.4816,28.4847,28.46,28.47,8991,0
+JAJL.US,D,20250904,000000,28.4801,28.52,28.47,28.49,17525,0
+JAJL.US,D,20250905,000000,28.5204,28.56,28.48,28.5,55574,0
+JAJL.US,D,20250908,000000,28.5399,28.54,28.51,28.52,32971,0
+JAJL.US,D,20250909,000000,28.55,28.56,28.515,28.52,7269,0
+JAJL.US,D,20250910,000000,28.5456,28.58,28.53,28.54,28176,0
+JAJL.US,D,20250911,000000,28.585,28.6,28.56,28.56,9955,0
+JAJL.US,D,20250912,000000,28.585,28.6,28.56,28.56,20466,0
+JAJL.US,D,20250915,000000,28.5935,28.61,28.57,28.58,27968,0
+JAJL.US,D,20250916,000000,28.58,28.62,28.58,28.58,14488,0
+JAJL.US,D,20250917,000000,28.61,28.64,28.58,28.6155,8978,0
+JAJL.US,D,20250918,000000,28.615,28.6399,28.59,28.59,13058,0
+JAJL.US,D,20250919,000000,28.6467,28.6467,28.5905,28.6321,7501,0
+JAJL.US,D,20250922,000000,28.6466,28.65,28.62,28.638,21100,0
+JAJL.US,D,20250923,000000,28.65,28.67,28.61,28.61,8437,0
+JAJL.US,D,20250924,000000,28.63,28.6599,28.6,28.6289,17159,0
+JAJL.US,D,20250925,000000,28.6129,28.625,28.59,28.625,10276,0
+JAJL.US,D,20250926,000000,28.61,28.6599,28.61,28.62,21029,0
+JAJL.US,D,20250929,000000,28.6672,28.67,28.63,28.64,10316,0
+JAJL.US,D,20250930,000000,28.65,28.6699,28.64,28.65,9783,0
+JAJL.US,D,20251001,000000,28.66,28.7,28.65,28.66,33770,0
+JAJL.US,D,20251002,000000,28.7019,28.7053,28.66,28.7053,22535,0
+JAJL.US,D,20251003,000000,28.7,28.71,28.67,28.67,23617,0
+JAJL.US,D,20251006,000000,28.7284,28.7284,28.67,28.6964,9438,0
+JAJL.US,D,20251007,000000,28.693,28.71,28.685,28.685,13034,0
+JAJL.US,D,20251008,000000,28.705,28.74,28.68,28.7,14148,0
+JAJL.US,D,20251009,000000,28.68,28.7399,28.68,28.7,17010,0
+JAJL.US,D,20251010,000000,28.715,28.74,28.6312,28.6312,50657,0
+JAJL.US,D,20251013,000000,28.685,28.7094,28.65,28.6723,36627,0
+JAJL.US,D,20251014,000000,28.6538,28.69,28.63,28.6684,32877,0
+JAJL.US,D,20251015,000000,28.7168,28.7176,28.6503,28.67,5849,0
+JAJL.US,D,20251016,000000,28.6991,28.6991,28.6592,28.6592,2826,0
+JAJL.US,D,20251017,000000,28.68,28.6997,28.65,28.679,70762,0
+JAJL.US,D,20251020,000000,28.75,28.76,28.7,28.76,70085,0
+JAJL.US,D,20251021,000000,28.743,28.75,28.71,28.7462,16209,0
+JAJL.US,D,20251022,000000,28.74,28.75,28.7,28.7367,14750,0
+JAJL.US,D,20251023,000000,28.71,28.77,28.71,28.77,16007,0
+JAJL.US,D,20251024,000000,28.75,28.7899,28.75,28.7702,17157,0
+JAJL.US,D,20251027,000000,28.798,28.8099,28.76,28.763,49917,0
+JAJL.US,D,20251028,000000,28.7962,28.81,28.779,28.81,14501,0
+JAJL.US,D,20251029,000000,28.82,28.82,28.79,28.7961,7918,0
+JAJL.US,D,20251030,000000,28.8,28.81,28.77,28.775,6186,0
+JAJL.US,D,20251031,000000,28.81,28.83,28.78,28.8,17311,0
+JAJL.US,D,20251103,000000,28.8,28.82,28.7802,28.82,18508,0
+JAJL.US,D,20251104,000000,28.77,28.79,28.76,28.79,17572,0
+JAJL.US,D,20251105,000000,28.778,28.82,28.77,28.82,28094,0
+JAJL.US,D,20251106,000000,28.7698,28.79,28.7601,28.7711,10860,0
+JAJL.US,D,20251107,000000,28.7521,28.79,28.737,28.7767,34594,0
+JAJL.US,D,20251110,000000,28.82,28.84,28.79,28.8337,37472,0
+JAJL.US,D,20251111,000000,28.835,28.87,28.81,28.845,15102,0
+JAJL.US,D,20251112,000000,28.845,28.8599,28.83,28.85,9770,0
+JAJL.US,D,20251113,000000,28.82,28.84,28.78,28.7893,16796,0
+JAJL.US,D,20251114,000000,28.7698,28.835,28.7698,28.8094,110843,0
+JAJL.US,D,20251117,000000,28.805,28.82,28.72,28.77,31197,0
+JAJL.US,D,20251118,000000,28.78,28.79,28.73,28.76,39846,0
+JAJL.US,D,20251119,000000,28.77,28.7759,28.75,28.7759,353279,0
+JAJL.US,D,20251120,000000,28.77,28.835,28.71,28.72,12172,0
+JAJL.US,D,20251121,000000,28.7744,28.8,28.71,28.7636,21990,0
+JAJL.US,D,20251124,000000,28.794,28.85,28.7901,28.8452,21823,0
+JAJL.US,D,20251125,000000,28.83,28.9,28.8218,28.88,19453,0
+JAJL.US,D,20251126,000000,28.891,28.92,28.8703,28.9055,40447,0
+JAJL.US,D,20251128,000000,28.8987,28.94,28.8987,28.92,20917,0
+JAJL.US,D,20251201,000000,28.9399,28.9596,28.89,28.9304,14034,0
+JAJL.US,D,20251202,000000,28.95,28.95,28.9,28.9402,10023,0
+JAJL.US,D,20251203,000000,28.9317,28.97,28.92,28.965,16372,0
+JAJL.US,D,20251204,000000,28.9547,28.98,28.9399,28.97,20100,0
+JAJL.US,D,20251205,000000,28.9501,28.9902,28.94,28.94,25443,0
+JAJL.US,D,20251208,000000,28.9915,29.0056,28.95,28.9699,21321,0
+JAJL.US,D,20251209,000000,28.9404,28.98,28.9404,28.965,20915,0
+JAJL.US,D,20251210,000000,29,29.02,28.92,28.97,37462,0
+JAJL.US,D,20251211,000000,29,29.03,28.97,29.005,46797,0
+JAJL.US,D,20251212,000000,29.02,29.02,28.99,29.005,6396,0
+JAJL.US,D,20251215,000000,29.01,29.02,28.99,29,15741,0
+JAJL.US,D,20251216,000000,28.9801,29.02,28.98,28.98,42643,0
+JAJL.US,D,20251217,000000,28.9883,29.02,28.98,29,16173,0
+JAJL.US,D,20251218,000000,28.9947,29.03,28.99,29.01,30874,0
+JAJL.US,D,20251219,000000,29.0435,29.0599,29.04,29.055,12472,0
+JAJL.US,D,20251222,000000,29.059,29.07,29.02,29.03,19967,0
+JAJL.US,D,20251223,000000,29.04,29.0699,29.02,29.02,52643,0
+JAJL.US,D,20251224,000000,29.07,29.07,29.03,29.07,9477,0
+JAJL.US,D,20251226,000000,29.05,29.065,29.04,29.06,17755,0
+JAJL.US,D,20251229,000000,29.0695,29.07,29.04,29.055,6661,0
+JAJL.US,D,20251230,000000,29.05,29.08,29.04,29.08,116030,0
+JAJL.US,D,20251231,000000,29.0566,29.09,29.04,29.06,55829,0
+JAJL.US,D,20260102,000000,29.14,29.14,29.0435,29.0954,397515,0
+JAJL.US,D,20260105,000000,29.12,29.155,29.08,29.1,198428,0
+JAJL.US,D,20260106,000000,29.18,29.19,29.09,29.12,43806,0
+JAJL.US,D,20260107,000000,29.142,29.175,29.14,29.1551,46603,0
+JAJL.US,D,20260108,000000,29.125,29.165,29.11,29.16,37493,0
+JAJL.US,D,20260109,000000,29.13,29.195,29.1201,29.19,76701,0
+JAJL.US,D,20260112,000000,29.1401,29.18,29.1401,29.175,17936,0
+JAJL.US,D,20260113,000000,29.1899,29.2,29.15,29.185,50812,0
+JAJL.US,D,20260114,000000,29.14,29.1899,29.1261,29.18,67050,0
+JAJL.US,D,20260115,000000,29.18,29.2,29.16,29.187,35613,0
+JAJL.US,D,20260116,000000,29.175,29.2,29.16,29.2,61490,0
+JAJL.US,D,20260120,000000,29.15,29.1598,29.08,29.08,50054,0
+JAJL.US,D,20260121,000000,29.1266,29.18,29.1,29.15,42065,0
+JAJL.US,D,20260122,000000,29.16,29.17,29.12,29.13,103747,0
+JAJL.US,D,20260123,000000,29.165,29.19,29.14,29.16,14940,0
+JAJL.US,D,20260126,000000,29.1999,29.22,29.185,29.22,22725,0
+JAJL.US,D,20260127,000000,29.2199,29.235,29.2,29.235,61443,0
+JAJL.US,D,20260128,000000,29.19,29.24,29.18,29.2,57860,0
+JAJL.US,D,20260129,000000,29.1904,29.21,29.14,29.19,56253,0
+JAJL.US,D,20260130,000000,29.19,29.2,29.18,29.2,28383,0
+JAJL.US,D,20260202,000000,29.204,29.2393,29.2,29.2,55240,0
+JAJL.US,D,20260203,000000,29.19,29.22,29.1601,29.21,49700,0
+JAJL.US,D,20260204,000000,29.2,29.22,29.14,29.16,38514,0
+JAJL.US,D,20260205,000000,29.1557,29.18,29.11,29.11,30993,0
+JAJL.US,D,20260206,000000,29.17,29.24,29.13,29.24,43809,0
+JAJL.US,D,20260209,000000,29.23,29.25,29.21,29.2316,11707,0
+JAJL.US,D,20260210,000000,29.25,29.27,29.23,29.25,37299,0
+JAJL.US,D,20260211,000000,29.2599,29.2599,29.2135,29.225,28894,0
+JAJL.US,D,20260212,000000,29.245,29.245,29.1602,29.1602,26087,0
+JAJL.US,D,20260213,000000,29.179,29.2,29.15,29.1652,13457,0
+JAJL.US,D,20260217,000000,29.1512,29.21,29.14,29.2,43730,0
+JAJL.US,D,20260218,000000,29.195,29.25,29.189,29.23,26908,0
diff --git a/daily/us/nyse stocks/1/jbi.us.txt b/daily/us/nyse stocks/1/jbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc3b9afd2413ca69ac017d49f3b9ce116bbc0add
--- /dev/null
+++ b/daily/us/nyse stocks/1/jbi.us.txt	
@@ -0,0 +1,1180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBI.US,D,20210609,000000,13.89,14.495,13.75,14.13,352439,0
+JBI.US,D,20210610,000000,14.15,14.39,13.7761,14.34,301231,0
+JBI.US,D,20210611,000000,14.42,14.42,14.13,14.29,144323,0
+JBI.US,D,20210614,000000,14.5,14.68,13.75,14,192092,0
+JBI.US,D,20210615,000000,13.78,13.99,13.755,13.94,129660,0
+JBI.US,D,20210616,000000,13.99,14,13.68,13.77,867638,0
+JBI.US,D,20210617,000000,13.76,14,13.15,13.42,2688971,0
+JBI.US,D,20210618,000000,13.41,14.26,13.26,13.9,366621,0
+JBI.US,D,20210621,000000,13.57,13.9,13.13,13.24,481330,0
+JBI.US,D,20210622,000000,13.18,13.33,13.03,13.3,173321,0
+JBI.US,D,20210623,000000,13.25,13.655,13.02,13.43,198420,0
+JBI.US,D,20210624,000000,13.49,14.19,13.16,13.69,421460,0
+JBI.US,D,20210625,000000,13.71,13.96,13.44,13.64,381372,0
+JBI.US,D,20210628,000000,13.75,13.75,13.4,13.57,237252,0
+JBI.US,D,20210629,000000,13.61,14.02,13.46,13.9,188801,0
+JBI.US,D,20210630,000000,13.9,14.17,13.82,14.13,234129,0
+JBI.US,D,20210701,000000,14.24,14.26,13.55,13.78,376759,0
+JBI.US,D,20210702,000000,13.79,14.06,13.59,13.95,103777,0
+JBI.US,D,20210706,000000,13.95,13.99,13.72,13.72,954657,0
+JBI.US,D,20210707,000000,13.6,13.99,13.13,13.29,794747,0
+JBI.US,D,20210708,000000,13.1,13.54,12.85,13.09,558988,0
+JBI.US,D,20210709,000000,13,13.45,13,13.23,405727,0
+JBI.US,D,20210712,000000,13.2,13.28,12.98,13.13,159693,0
+JBI.US,D,20210713,000000,13.12,13.46,12.9,12.96,266622,0
+JBI.US,D,20210714,000000,12.92,13.09,12.23,12.45,718236,0
+JBI.US,D,20210715,000000,12.48,12.68,12.27,12.41,664187,0
+JBI.US,D,20210716,000000,12.4,12.4864,12.3,12.4,279857,0
+JBI.US,D,20210719,000000,12.31,12.46,12.06,12.3,524824,0
+JBI.US,D,20210720,000000,12.32,12.5599,12.08,12.12,744576,0
+JBI.US,D,20210721,000000,12.13,12.45,12.07,12.15,460171,0
+JBI.US,D,20210722,000000,13,13,12.35,12.46,565370,0
+JBI.US,D,20210723,000000,12.59,13.04,12.51,12.8,186585,0
+JBI.US,D,20210726,000000,12.8,13.1124,12.58,12.65,173341,0
+JBI.US,D,20210727,000000,12.59,12.725,12.3,12.4,233875,0
+JBI.US,D,20210728,000000,12.63,12.77,12.45,12.73,514872,0
+JBI.US,D,20210729,000000,12.73,13.33,12.65,13.21,391347,0
+JBI.US,D,20210730,000000,13.14,14.13,12.9834,14,792592,0
+JBI.US,D,20210802,000000,13.96,14.09,13.62,13.97,607711,0
+JBI.US,D,20210803,000000,13.96,14.3,13.96,14.04,775220,0
+JBI.US,D,20210804,000000,14.04,14.04,13.74,13.87,455040,0
+JBI.US,D,20210805,000000,13.87,13.94,13.61,13.73,782098,0
+JBI.US,D,20210806,000000,13.63,13.81,13.3,13.39,446959,0
+JBI.US,D,20210809,000000,13.21,14.11,12.61,13.14,7370325,0
+JBI.US,D,20210810,000000,13.56,15.33,13.19,15.08,5034699,0
+JBI.US,D,20210811,000000,15.1,15.5,14.66,15.1,1445522,0
+JBI.US,D,20210812,000000,15.14,15.38,14.28,14.89,1694396,0
+JBI.US,D,20210813,000000,14.93,15.1,14.51,14.66,1030535,0
+JBI.US,D,20210816,000000,14.64,14.76,13.64,13.75,1306449,0
+JBI.US,D,20210817,000000,13.6,14.11,13.05,13.78,4635449,0
+JBI.US,D,20210818,000000,13.8,14.065,13.52,13.93,976219,0
+JBI.US,D,20210819,000000,13.86,14.55,13.86,14.45,1435565,0
+JBI.US,D,20210820,000000,14.81,15.07,14.29,14.96,1673225,0
+JBI.US,D,20210823,000000,15,15.1,14.55,14.61,864995,0
+JBI.US,D,20210824,000000,14.59,14.855,14.49,14.82,800956,0
+JBI.US,D,20210825,000000,14.89,15.175,14.64,14.9,647210,0
+JBI.US,D,20210826,000000,14.94,15.31,14.8,14.96,551769,0
+JBI.US,D,20210827,000000,14.9,15.17,14.9,15.1,414073,0
+JBI.US,D,20210830,000000,15.12,15.2,14.75,14.8,942289,0
+JBI.US,D,20210831,000000,14.79,15.115,14.665,15.01,528110,0
+JBI.US,D,20210901,000000,15,15.29,14.91,15.08,684460,0
+JBI.US,D,20210902,000000,15.13,15.675,15.05,15.57,806975,0
+JBI.US,D,20210903,000000,15.59,15.94,15.4,15.76,636791,0
+JBI.US,D,20210907,000000,15.83,15.89,14.78,14.85,1115058,0
+JBI.US,D,20210908,000000,14.8,14.8,14.12,14.34,903820,0
+JBI.US,D,20210909,000000,14.2,14.52,14.09,14.15,620796,0
+JBI.US,D,20210910,000000,14.16,14.315,14.03,14.12,463518,0
+JBI.US,D,20210913,000000,14.14,14.31,13.95,14.06,528597,0
+JBI.US,D,20210914,000000,14.08,14.15,13.7,13.81,654360,0
+JBI.US,D,20210915,000000,13.81,14.14,13.75,13.96,972465,0
+JBI.US,D,20210916,000000,13.95,13.98,13.46,13.51,1459715,0
+JBI.US,D,20210917,000000,13.45,13.58,13,13.14,4408787,0
+JBI.US,D,20210920,000000,12.97,13.113,12.57,12.73,1457371,0
+JBI.US,D,20210921,000000,12.69,12.83,12.43,12.45,1351522,0
+JBI.US,D,20210922,000000,12.58,12.69,12.3,12.38,631207,0
+JBI.US,D,20210923,000000,12.39,12.765,12.32,12.76,743545,0
+JBI.US,D,20210924,000000,12.67,12.82,12.43,12.77,927215,0
+JBI.US,D,20210927,000000,12.74,13.17,12.71,13.01,488139,0
+JBI.US,D,20210928,000000,13.06,13.17,12.74,12.81,495134,0
+JBI.US,D,20210929,000000,12.76,12.8647,12.445,12.68,922043,0
+JBI.US,D,20210930,000000,12.49,12.77,12.16,12.24,873358,0
+JBI.US,D,20211001,000000,12.31,12.38,11.99,12.37,918393,0
+JBI.US,D,20211004,000000,12.25,12.37,12,12.05,2874564,0
+JBI.US,D,20211005,000000,12.1,12.27,11.965,12.11,1076540,0
+JBI.US,D,20211006,000000,12.07,12.4,12.0301,12.39,970655,0
+JBI.US,D,20211007,000000,12.48,12.745,12.48,12.63,568637,0
+JBI.US,D,20211008,000000,12.63,12.71,12.39,12.49,544636,0
+JBI.US,D,20211011,000000,12.48,12.5,12.3,12.33,505978,0
+JBI.US,D,20211012,000000,12.35,12.41,11.82,11.87,941818,0
+JBI.US,D,20211013,000000,11.94,11.9658,11.6,11.65,1409456,0
+JBI.US,D,20211014,000000,11.9,13.1,11.9,12.53,2734757,0
+JBI.US,D,20211015,000000,12.59,12.64,12.3,12.62,1032258,0
+JBI.US,D,20211018,000000,12.54,13.07,12.46,13.02,1178443,0
+JBI.US,D,20211019,000000,12.87,13.18,12.76,13.09,546441,0
+JBI.US,D,20211020,000000,13.115,13.57,12.99,13.38,711717,0
+JBI.US,D,20211021,000000,13.34,13.54,13.14,13.24,484886,0
+JBI.US,D,20211022,000000,13.19,13.38,13.14,13.35,328644,0
+JBI.US,D,20211025,000000,13.39,13.73,13.26,13.66,843342,0
+JBI.US,D,20211026,000000,13.59,13.67,13.435,13.61,221308,0
+JBI.US,D,20211027,000000,13.67,13.86,13.32,13.32,231665,0
+JBI.US,D,20211028,000000,13.35,13.74,13.33,13.7,494464,0
+JBI.US,D,20211029,000000,13.62,14.03,13.62,13.97,544170,0
+JBI.US,D,20211101,000000,14.05,14.24,13.99,14.16,309024,0
+JBI.US,D,20211102,000000,14.18,14.24,13.9,14.1,531452,0
+JBI.US,D,20211103,000000,14.07,14.47,14.025,14.31,832236,0
+JBI.US,D,20211104,000000,14.34,14.55,14.105,14.13,626386,0
+JBI.US,D,20211105,000000,14.25,14.51,13.92,14.29,379343,0
+JBI.US,D,20211108,000000,14.42,14.58,14.13,14.47,782953,0
+JBI.US,D,20211109,000000,14.28,14.63,12.45,12.6,1223389,0
+JBI.US,D,20211110,000000,12.49,12.51,12.1,12.21,846692,0
+JBI.US,D,20211111,000000,12.21,12.97,12,12.73,1108288,0
+JBI.US,D,20211112,000000,12.74,13.325,12.74,13.25,882211,0
+JBI.US,D,20211115,000000,13.26,13.54,13.0601,13.39,469683,0
+JBI.US,D,20211116,000000,13.35,13.7,13.14,13.68,430593,0
+JBI.US,D,20211117,000000,13.67,13.96,13.35,13.58,510270,0
+JBI.US,D,20211118,000000,13.62,13.69,13.33,13.41,728725,0
+JBI.US,D,20211119,000000,13.36,13.75,13.33,13.37,237245,0
+JBI.US,D,20211122,000000,13.44,13.63,13.22,13.24,396127,0
+JBI.US,D,20211123,000000,13.22,13.57,12.71,12.93,511622,0
+JBI.US,D,20211124,000000,12.8,13.17,12.665,13.06,422848,0
+JBI.US,D,20211126,000000,12.68,12.92,12.57,12.81,169993,0
+JBI.US,D,20211129,000000,12.98,13.015,12.6,12.9,469227,0
+JBI.US,D,20211130,000000,12.83,12.91,12.23,12.73,1817185,0
+JBI.US,D,20211201,000000,12.88,13.138,12.42,12.45,651280,0
+JBI.US,D,20211202,000000,12.41,12.72,12.36,12.61,478467,0
+JBI.US,D,20211203,000000,12.64,12.68,12.03,12.14,494128,0
+JBI.US,D,20211206,000000,12.25,12.37,11.74,12.29,911744,0
+JBI.US,D,20211207,000000,12.23,12.68,12.23,12.39,701911,0
+JBI.US,D,20211208,000000,12.51,12.6,12.25,12.48,506029,0
+JBI.US,D,20211209,000000,12.61,12.93,12.54,12.64,639067,0
+JBI.US,D,20211210,000000,12.72,12.79,11.97,12.02,477492,0
+JBI.US,D,20211213,000000,11.93,12.14,11.72,11.95,591347,0
+JBI.US,D,20211214,000000,11.81,11.91,11.27,11.48,546119,0
+JBI.US,D,20211215,000000,11.44,11.47,11.02,11.17,636033,0
+JBI.US,D,20211216,000000,11.25,11.46,11.06,11.26,391668,0
+JBI.US,D,20211217,000000,11.25,11.5,10.98,11.44,554138,0
+JBI.US,D,20211220,000000,11.35,11.67,11.15,11.6,804120,0
+JBI.US,D,20211221,000000,11.62,12,11.62,11.91,368944,0
+JBI.US,D,20211222,000000,11.92,12.24,11.88,12.1,310716,0
+JBI.US,D,20211223,000000,12.19,12.45,12.075,12.35,429009,0
+JBI.US,D,20211227,000000,12.37,12.555,12.315,12.38,246634,0
+JBI.US,D,20211228,000000,12.35,12.62,12.35,12.47,282357,0
+JBI.US,D,20211229,000000,12.44,12.546,12.32,12.43,268811,0
+JBI.US,D,20211230,000000,12.39,12.86,12.39,12.76,344383,0
+JBI.US,D,20211231,000000,12.81,12.825,12.475,12.52,243745,0
+JBI.US,D,20220103,000000,12.56,12.62,12.255,12.3,402089,0
+JBI.US,D,20220104,000000,12.33,12.51,12.05,12.13,412124,0
+JBI.US,D,20220105,000000,12.13,12.15,11.85,11.85,399663,0
+JBI.US,D,20220106,000000,11.85,12.09,11.64,12,396995,0
+JBI.US,D,20220107,000000,12.03,12.12,11.82,12,458524,0
+JBI.US,D,20220110,000000,11.95,11.95,11.45,11.52,416367,0
+JBI.US,D,20220111,000000,11.56,11.89,11.4801,11.77,316362,0
+JBI.US,D,20220112,000000,11.78,11.92,11.64,11.68,271032,0
+JBI.US,D,20220113,000000,11.71,11.78,11.45,11.46,293186,0
+JBI.US,D,20220114,000000,11.33,11.42,11.01,11.17,327382,0
+JBI.US,D,20220118,000000,11,11.15,10.43,10.44,541192,0
+JBI.US,D,20220119,000000,10.52,11.04,10.3,10.79,896071,0
+JBI.US,D,20220120,000000,10.8,11.14,10.78,10.84,556438,0
+JBI.US,D,20220121,000000,10.84,10.86,10.03,10.05,725699,0
+JBI.US,D,20220124,000000,9.75,10.07,9.14,10.02,1034648,0
+JBI.US,D,20220125,000000,9.85,10.02,9.62,9.77,427968,0
+JBI.US,D,20220126,000000,10.18,10.62,9.98,10.03,622304,0
+JBI.US,D,20220127,000000,10.15,10.21,9.39,9.43,466970,0
+JBI.US,D,20220128,000000,9.42,10.25,9.25,10.24,846744,0
+JBI.US,D,20220131,000000,10.25,10.89,10.25,10.6,1658844,0
+JBI.US,D,20220201,000000,10.63,10.94,10.5493,10.7,451417,0
+JBI.US,D,20220202,000000,10.73,10.73,10.135,10.19,510165,0
+JBI.US,D,20220203,000000,10.01,10.435,10,10.4,608767,0
+JBI.US,D,20220204,000000,10.32,10.375,9.81,9.96,574752,0
+JBI.US,D,20220207,000000,9.97,10.425,9.97,10.27,478672,0
+JBI.US,D,20220208,000000,10.3,10.67,10.3,10.5,203904,0
+JBI.US,D,20220209,000000,10.57,10.93,10.49,10.92,348304,0
+JBI.US,D,20220210,000000,10.64,10.82,10.42,10.5,641221,0
+JBI.US,D,20220211,000000,10.57,10.6699,10.06,10.11,299646,0
+JBI.US,D,20220214,000000,10.02,10.395,9.96,10.11,436002,0
+JBI.US,D,20220215,000000,10.27,10.46,10.25,10.35,397176,0
+JBI.US,D,20220216,000000,10.31,10.515,10.17,10.46,287877,0
+JBI.US,D,20220217,000000,10.35,10.41,10.01,10.15,280766,0
+JBI.US,D,20220218,000000,10.17,10.35,10.08,10.14,343696,0
+JBI.US,D,20220222,000000,10.01,10.11,9.67,9.85,369250,0
+JBI.US,D,20220223,000000,9.9,9.94,9.02,9.04,683464,0
+JBI.US,D,20220224,000000,8.91,9.57,8.7206,9.54,1104482,0
+JBI.US,D,20220225,000000,9.59,9.74,9.51,9.58,338242,0
+JBI.US,D,20220228,000000,9.48,9.77,9.48,9.63,430811,0
+JBI.US,D,20220301,000000,9.56,9.8,9.43,9.51,350289,0
+JBI.US,D,20220302,000000,9.55,9.97,9.42,9.86,383264,0
+JBI.US,D,20220303,000000,9.9,9.92,9.63,9.76,290128,0
+JBI.US,D,20220304,000000,9.6,9.79,9.555,9.71,443230,0
+JBI.US,D,20220307,000000,9.83,10.3,9.54,9.55,988888,0
+JBI.US,D,20220308,000000,9.53,9.82,9.48,9.57,538803,0
+JBI.US,D,20220309,000000,9.73,9.85,9.48,9.51,867864,0
+JBI.US,D,20220310,000000,9.36,9.485,9.045,9.3,1156159,0
+JBI.US,D,20220311,000000,9.33,9.43,9.23,9.3,1020341,0
+JBI.US,D,20220314,000000,9.36,9.36,8.63,8.7,1032587,0
+JBI.US,D,20220315,000000,9.33,9.699,9.16,9.27,2256196,0
+JBI.US,D,20220316,000000,9.27,9.56,8.895,9.31,2716536,0
+JBI.US,D,20220317,000000,9.17,10.335,9.17,9.95,2122468,0
+JBI.US,D,20220318,000000,9.86,10.16,9.755,9.82,1980565,0
+JBI.US,D,20220321,000000,9.77,9.9,9.655,9.73,1505378,0
+JBI.US,D,20220322,000000,9.78,10.06,9.74,9.78,1309000,0
+JBI.US,D,20220323,000000,9.66,9.79,9.365,9.5,674818,0
+JBI.US,D,20220324,000000,9.53,9.53,9.02,9.11,1032752,0
+JBI.US,D,20220325,000000,9.17,9.19,8.87,8.99,861416,0
+JBI.US,D,20220328,000000,8.93,9.29,8.8,9.24,978267,0
+JBI.US,D,20220329,000000,9.4,9.66,9.34,9.49,523641,0
+JBI.US,D,20220330,000000,9.41,9.52,9.15,9.16,613450,0
+JBI.US,D,20220331,000000,9.11,9.28,8.97,9,540348,0
+JBI.US,D,20220401,000000,9.08,9.13,8.66,8.78,456869,0
+JBI.US,D,20220404,000000,8.79,9.09,8.67,9.08,755360,0
+JBI.US,D,20220405,000000,9.07,9.15,8.81,8.89,499408,0
+JBI.US,D,20220406,000000,8.78,8.87,8.63,8.69,428131,0
+JBI.US,D,20220407,000000,8.63,8.85,8.55,8.82,559912,0
+JBI.US,D,20220408,000000,8.75,8.86,8.62,8.75,612532,0
+JBI.US,D,20220411,000000,8.65,8.97,8.65,8.87,680933,0
+JBI.US,D,20220412,000000,8.94,9.21,8.91,9.09,1012432,0
+JBI.US,D,20220413,000000,9.1,9.39,9.1,9.28,558213,0
+JBI.US,D,20220414,000000,9.2,9.295,9.145,9.19,416432,0
+JBI.US,D,20220418,000000,9.14,9.33,8.94,9.23,381873,0
+JBI.US,D,20220419,000000,9.26,9.63,9.26,9.62,599033,0
+JBI.US,D,20220420,000000,9.74,9.86,9.64,9.69,711778,0
+JBI.US,D,20220421,000000,9.86,10.15,9.72,9.96,1055317,0
+JBI.US,D,20220422,000000,9.95,10.04,9.65,9.75,959422,0
+JBI.US,D,20220425,000000,9.62,9.84,9.465,9.72,1118022,0
+JBI.US,D,20220426,000000,9.59,9.7,9.12,9.13,769706,0
+JBI.US,D,20220427,000000,9.1,9.25,9.01,9.14,784861,0
+JBI.US,D,20220428,000000,9.23,9.65,9.1,9.65,439902,0
+JBI.US,D,20220429,000000,9.62,9.79,9.42,9.46,356387,0
+JBI.US,D,20220502,000000,9.4,9.9,9.33,9.88,597336,0
+JBI.US,D,20220503,000000,9.85,10.04,9.67,9.97,1121979,0
+JBI.US,D,20220504,000000,9.99,10.33,9.82,10.23,881013,0
+JBI.US,D,20220505,000000,10.05,10.05,9.43,9.66,578997,0
+JBI.US,D,20220506,000000,9.62,9.62,8.98,9.57,800724,0
+JBI.US,D,20220509,000000,9.37,9.55,8.57,8.59,822284,0
+JBI.US,D,20220510,000000,8.72,8.8,8.035,8.19,806715,0
+JBI.US,D,20220511,000000,8.14,8.58,7.95,8.31,711141,0
+JBI.US,D,20220512,000000,8.22,8.78,8.02,8.78,1111459,0
+JBI.US,D,20220513,000000,8.88,9.21,8.86,9.04,984605,0
+JBI.US,D,20220516,000000,8.95,9.14,8.76,9.04,592214,0
+JBI.US,D,20220517,000000,9.52,11.15,9.52,10.56,2425134,0
+JBI.US,D,20220518,000000,10.47,11.12,10.37,10.56,1411374,0
+JBI.US,D,20220519,000000,10.47,10.99,10.45,10.88,879820,0
+JBI.US,D,20220520,000000,10.98,11.08,10.35,10.65,694739,0
+JBI.US,D,20220523,000000,10.79,10.8642,10.56,10.6,406411,0
+JBI.US,D,20220524,000000,10.49,10.6,10.26,10.47,483346,0
+JBI.US,D,20220525,000000,10.33,10.59,10.28,10.57,316681,0
+JBI.US,D,20220526,000000,10.64,10.96,10.48,10.82,380785,0
+JBI.US,D,20220527,000000,10.94,11.04,10.81,10.97,313934,0
+JBI.US,D,20220531,000000,10.9,11.08,10.73,11.08,598504,0
+JBI.US,D,20220601,000000,11.07,11.335,10.96,11.29,604525,0
+JBI.US,D,20220602,000000,11.24,11.65,11.17,11.32,608263,0
+JBI.US,D,20220603,000000,11.14,11.38,11.015,11.12,518635,0
+JBI.US,D,20220606,000000,11.39,11.58,11.08,11.3,793656,0
+JBI.US,D,20220607,000000,11.15,11.22,10.57,11.02,823334,0
+JBI.US,D,20220608,000000,10.98,11.12,10.77,10.93,1137552,0
+JBI.US,D,20220609,000000,10.83,10.9,10.55,10.55,963681,0
+JBI.US,D,20220610,000000,10.35,10.48,10.09,10.12,577511,0
+JBI.US,D,20220613,000000,9.82,9.9,9.29,9.31,825884,0
+JBI.US,D,20220614,000000,9.4,9.41,9.13,9.35,615453,0
+JBI.US,D,20220615,000000,9.45,9.94,9.38,9.75,620194,0
+JBI.US,D,20220616,000000,9.46,9.58,9.24,9.31,566953,0
+JBI.US,D,20220617,000000,9.29,9.65,9.17,9.47,739332,0
+JBI.US,D,20220621,000000,9.48,9.785,9.115,9.17,713343,0
+JBI.US,D,20220622,000000,8.88,9.27,8.82,9.08,889832,0
+JBI.US,D,20220623,000000,9.09,9.33,8.99,9.32,889773,0
+JBI.US,D,20220624,000000,9.37,9.54,8.9,8.93,10685863,0
+JBI.US,D,20220627,000000,9.02,9.7,8.93,9.59,1037339,0
+JBI.US,D,20220628,000000,9.57,9.7208,9.56,9.61,672699,0
+JBI.US,D,20220629,000000,9.64,9.64,8.95,8.99,567233,0
+JBI.US,D,20220630,000000,8.82,9.03,8.685,9.03,663451,0
+JBI.US,D,20220701,000000,8.98,9.235,8.94,9.17,518955,0
+JBI.US,D,20220705,000000,9.06,9.4,8.78,9.38,481027,0
+JBI.US,D,20220706,000000,9.34,9.5,9.16,9.36,383901,0
+JBI.US,D,20220707,000000,9.5,9.855,9.5,9.75,697110,0
+JBI.US,D,20220708,000000,9.64,9.85,9.425,9.46,830806,0
+JBI.US,D,20220711,000000,9.36,9.38,9.16,9.23,304518,0
+JBI.US,D,20220712,000000,9.23,9.45,9.08,9.12,458160,0
+JBI.US,D,20220713,000000,9.04,9.45,8.87,9.37,305664,0
+JBI.US,D,20220714,000000,9.18,9.29,9.12,9.29,197739,0
+JBI.US,D,20220715,000000,9.48,9.62,9.34,9.55,295070,0
+JBI.US,D,20220718,000000,9.69,9.765,9.47,9.49,210877,0
+JBI.US,D,20220719,000000,9.62,9.89,9.62,9.83,206874,0
+JBI.US,D,20220720,000000,9.87,10.11,9.82,10.01,340846,0
+JBI.US,D,20220721,000000,9.91,10.01,9.77,10,229456,0
+JBI.US,D,20220722,000000,10.08,10.08,9.83,9.91,221176,0
+JBI.US,D,20220725,000000,9.98,10.02,9.81,9.95,172444,0
+JBI.US,D,20220726,000000,9.91,10,9.86,9.93,250264,0
+JBI.US,D,20220727,000000,9.99,10.07,9.91,10.04,432621,0
+JBI.US,D,20220728,000000,10,10.12,9.83,10,308254,0
+JBI.US,D,20220729,000000,9.97,10.22,9.945,10.17,485631,0
+JBI.US,D,20220801,000000,10.12,10.25,9.93,10.13,573196,0
+JBI.US,D,20220802,000000,10.06,10.15,9.92,10.05,431791,0
+JBI.US,D,20220803,000000,10.16,10.33,10.1,10.26,830510,0
+JBI.US,D,20220804,000000,10.31,10.43,10.23,10.33,419813,0
+JBI.US,D,20220805,000000,10.18,10.6,10.18,10.44,539078,0
+JBI.US,D,20220808,000000,10.51,10.76,10.47,10.76,460238,0
+JBI.US,D,20220809,000000,10.72,10.84,10.51,10.79,365949,0
+JBI.US,D,20220810,000000,11,11.08,10.75,10.84,325148,0
+JBI.US,D,20220811,000000,10.86,11.155,10.79,10.8,340597,0
+JBI.US,D,20220812,000000,10.87,11.17,10.77,11.17,612191,0
+JBI.US,D,20220815,000000,11.01,11.505,11.01,11.38,392775,0
+JBI.US,D,20220816,000000,12.12,12.24,11.63,11.64,905707,0
+JBI.US,D,20220817,000000,11.73,11.86,11.18,11.43,759703,0
+JBI.US,D,20220818,000000,11.41,11.815,11.41,11.62,600712,0
+JBI.US,D,20220819,000000,11.54,11.54,10.98,11.06,462977,0
+JBI.US,D,20220822,000000,10.93,11.01,10.75,10.77,262592,0
+JBI.US,D,20220823,000000,10.92,11.135,10.81,10.86,332551,0
+JBI.US,D,20220824,000000,10.79,10.96,10.755,10.83,266837,0
+JBI.US,D,20220825,000000,10.87,10.975,10.78,10.85,243708,0
+JBI.US,D,20220826,000000,10.83,10.921,10.33,10.38,229232,0
+JBI.US,D,20220829,000000,10.28,10.4,10.14,10.33,321462,0
+JBI.US,D,20220830,000000,10.35,10.47,10.33,10.42,288208,0
+JBI.US,D,20220831,000000,10.4,10.49,10.22,10.33,306253,0
+JBI.US,D,20220901,000000,10.24,10.42,10.08,10.36,390788,0
+JBI.US,D,20220902,000000,10.56,10.59,10.24,10.29,374318,0
+JBI.US,D,20220906,000000,10.54,10.71,10.39,10.61,523322,0
+JBI.US,D,20220907,000000,10.59,10.96,10.59,10.84,563876,0
+JBI.US,D,20220908,000000,10.7,10.82,10.52,10.53,326610,0
+JBI.US,D,20220909,000000,10.6,10.75,10.45,10.68,538448,0
+JBI.US,D,20220912,000000,10.81,11,10.78,10.91,724085,0
+JBI.US,D,20220913,000000,10.72,10.78,10.37,10.54,816983,0
+JBI.US,D,20220914,000000,10.48,10.525,10.26,10.44,486208,0
+JBI.US,D,20220915,000000,10.37,10.655,10.12,10.14,713587,0
+JBI.US,D,20220916,000000,9.96,9.96,9.82,9.89,1645668,0
+JBI.US,D,20220919,000000,9.75,9.96,9.75,9.89,485267,0
+JBI.US,D,20220920,000000,9.74,9.8,9.52,9.77,380580,0
+JBI.US,D,20220921,000000,9.89,10.07,9.58,9.61,398884,0
+JBI.US,D,20220922,000000,9.59,9.59,9.32,9.42,353271,0
+JBI.US,D,20220923,000000,9.29,9.34,8.94,9.01,826530,0
+JBI.US,D,20220926,000000,9.03,9.17,8.805,8.97,488780,0
+JBI.US,D,20220927,000000,9.1,9.15,8.76,8.89,640759,0
+JBI.US,D,20220928,000000,8.99,9.21,8.92,9.12,744617,0
+JBI.US,D,20220929,000000,8.99,9.08,8.65,8.87,486051,0
+JBI.US,D,20220930,000000,8.86,9.1,8.8,8.92,354395,0
+JBI.US,D,20221003,000000,9.06,9.16,8.85,9.09,441112,0
+JBI.US,D,20221004,000000,9.31,9.545,9.31,9.51,525832,0
+JBI.US,D,20221005,000000,9.38,9.44,9.18,9.34,404814,0
+JBI.US,D,20221006,000000,9.29,9.425,9.27,9.37,260578,0
+JBI.US,D,20221007,000000,9.23,9.25,8.68,8.89,490268,0
+JBI.US,D,20221010,000000,8.93,9.18,8.77,9.13,324530,0
+JBI.US,D,20221011,000000,9.07,9.07,8.81,9.04,338369,0
+JBI.US,D,20221012,000000,9.02,9.02,8.23,8.36,1052052,0
+JBI.US,D,20221013,000000,8.13,8.73,7.97,8.66,912939,0
+JBI.US,D,20221014,000000,8.77,8.82,8.44,8.51,616598,0
+JBI.US,D,20221017,000000,8.72,8.95,8.66,8.83,390688,0
+JBI.US,D,20221018,000000,9,9.17,8.79,8.98,402090,0
+JBI.US,D,20221019,000000,8.84,8.86,8.55,8.64,253653,0
+JBI.US,D,20221020,000000,8.67,8.8,8.32,8.33,303871,0
+JBI.US,D,20221021,000000,8.4,8.54,8.1,8.52,504194,0
+JBI.US,D,20221024,000000,8.52,8.71,8.42,8.52,242595,0
+JBI.US,D,20221025,000000,8.57,9.11,8.57,9,317803,0
+JBI.US,D,20221026,000000,9.05,9.25,8.9,9.1,270666,0
+JBI.US,D,20221027,000000,9.19,9.25,9.04,9.15,235636,0
+JBI.US,D,20221028,000000,9.22,9.44,9.1,9.4,510691,0
+JBI.US,D,20221031,000000,9.33,9.66,9.27,9.63,462472,0
+JBI.US,D,20221101,000000,9.75,9.78,9.535,9.63,307579,0
+JBI.US,D,20221102,000000,9.6,9.6,8.95,8.99,321445,0
+JBI.US,D,20221103,000000,8.8,8.88,8.64,8.69,258143,0
+JBI.US,D,20221104,000000,8.86,8.97,8.43,8.55,789978,0
+JBI.US,D,20221107,000000,8.55,8.61,8.19,8.5,362960,0
+JBI.US,D,20221108,000000,8.59,8.73,8.34,8.51,271741,0
+JBI.US,D,20221109,000000,8.47,8.61,8.29,8.45,421140,0
+JBI.US,D,20221110,000000,9.35,10.32,9.17,10.03,1806498,0
+JBI.US,D,20221111,000000,10.17,10.915,10.17,10.76,1520165,0
+JBI.US,D,20221114,000000,10.69,10.77,10.275,10.47,622201,0
+JBI.US,D,20221115,000000,10.64,10.89,10.605,10.67,428358,0
+JBI.US,D,20221116,000000,10.7,10.77,10.4,10.64,447001,0
+JBI.US,D,20221117,000000,10.38,10.48,10.05,10.35,388533,0
+JBI.US,D,20221118,000000,10.62,10.74,10.415,10.51,269655,0
+JBI.US,D,20221121,000000,10.37,10.47,10.24,10.36,359490,0
+JBI.US,D,20221122,000000,10.51,10.6,10.41,10.54,292356,0
+JBI.US,D,20221123,000000,10.47,10.65,10.38,10.41,192764,0
+JBI.US,D,20221125,000000,10.48,10.6,10.4077,10.54,130509,0
+JBI.US,D,20221128,000000,10.49,10.575,10.31,10.41,491883,0
+JBI.US,D,20221129,000000,10.38,10.69,10.32,10.59,635536,0
+JBI.US,D,20221130,000000,10.53,10.95,10.48,10.95,652341,0
+JBI.US,D,20221201,000000,10.97,11.08,10.7,10.9,449512,0
+JBI.US,D,20221202,000000,10.65,10.97,10.65,10.84,273846,0
+JBI.US,D,20221205,000000,10.83,10.97,10.698,10.76,263766,0
+JBI.US,D,20221206,000000,10.74,10.75,10.43,10.56,159660,0
+JBI.US,D,20221207,000000,10.45,10.66,10.29,10.35,297093,0
+JBI.US,D,20221208,000000,10.43,10.57,10.32,10.5,383371,0
+JBI.US,D,20221209,000000,10.42,10.55,10.42,10.5,1023196,0
+JBI.US,D,20221212,000000,10.48,10.67,10.43,10.61,598698,0
+JBI.US,D,20221213,000000,11.15,11.15,10.48,10.58,355508,0
+JBI.US,D,20221214,000000,10.6,10.69,10.35,10.41,312063,0
+JBI.US,D,20221215,000000,10.19,10.2421,9.83,9.92,412514,0
+JBI.US,D,20221216,000000,9.76,9.95,9.6,9.77,659557,0
+JBI.US,D,20221219,000000,9.7,9.84,9.61,9.67,368866,0
+JBI.US,D,20221220,000000,9.6,9.9,9.55,9.66,325796,0
+JBI.US,D,20221221,000000,9.79,9.8025,9.64,9.7,381154,0
+JBI.US,D,20221222,000000,9.63,9.82,9.35,9.44,406392,0
+JBI.US,D,20221223,000000,9.37,9.47,9.28,9.35,327329,0
+JBI.US,D,20221227,000000,9.4,9.4,9.16,9.34,283352,0
+JBI.US,D,20221228,000000,9.35,9.5,9.275,9.28,313315,0
+JBI.US,D,20221229,000000,9.4,9.67,9.33,9.65,309642,0
+JBI.US,D,20221230,000000,9.49,9.66,9.44,9.52,237668,0
+JBI.US,D,20230103,000000,9.64,9.79,9.45,9.62,282967,0
+JBI.US,D,20230104,000000,9.75,9.99,9.7,9.8,274500,0
+JBI.US,D,20230105,000000,9.66,9.75,9.535,9.63,213449,0
+JBI.US,D,20230106,000000,9.74,9.83,9.52,9.74,235985,0
+JBI.US,D,20230109,000000,9.9,10.02,9.78,9.8,220927,0
+JBI.US,D,20230110,000000,9.71,9.96,9.71,9.89,173311,0
+JBI.US,D,20230111,000000,9.98,10.28,9.98,10.27,320623,0
+JBI.US,D,20230112,000000,10.36,10.4,10.07,10.2,379458,0
+JBI.US,D,20230113,000000,10.11,10.32,10.085,10.19,426050,0
+JBI.US,D,20230117,000000,10.2,10.46,10.13,10.35,590529,0
+JBI.US,D,20230118,000000,10.41,10.52,9.842,9.99,345010,0
+JBI.US,D,20230119,000000,9.91,10.07,9.8,9.99,300178,0
+JBI.US,D,20230120,000000,10.07,10.08,9.82,10,452681,0
+JBI.US,D,20230123,000000,10,10.28,9.965,10.23,333750,0
+JBI.US,D,20230124,000000,10.11,10.495,10.1,10.42,351854,0
+JBI.US,D,20230125,000000,10.33,10.67,10.285,10.66,275867,0
+JBI.US,D,20230126,000000,10.78,10.895,10.59,10.79,262429,0
+JBI.US,D,20230127,000000,10.71,10.88,10.58,10.8,348127,0
+JBI.US,D,20230130,000000,10.73,10.915,10.73,10.81,394522,0
+JBI.US,D,20230131,000000,10.88,11.03,10.82,11,352467,0
+JBI.US,D,20230201,000000,11.01,11.01,10.66,10.73,858262,0
+JBI.US,D,20230202,000000,10.83,10.9773,10.8,10.94,723998,0
+JBI.US,D,20230203,000000,10.81,11.18,10.76,11.01,592557,0
+JBI.US,D,20230206,000000,10.92,11.24,10.84,11.17,495541,0
+JBI.US,D,20230207,000000,11.08,11.2,10.87,11.17,462923,0
+JBI.US,D,20230208,000000,11.08,11.38,11.03,11.26,499365,0
+JBI.US,D,20230209,000000,11.4,11.4,10.97,11,497970,0
+JBI.US,D,20230210,000000,10.91,11.1665,10.77,11.01,267548,0
+JBI.US,D,20230213,000000,11,11.25,10.94,11.24,186105,0
+JBI.US,D,20230214,000000,11.15,11.24,11.01,11.04,184544,0
+JBI.US,D,20230215,000000,10.9,11.175,10.88,11.16,295014,0
+JBI.US,D,20230216,000000,10.97,11.03,10.82,10.85,162221,0
+JBI.US,D,20230217,000000,10.86,11.09,10.8,10.88,278359,0
+JBI.US,D,20230221,000000,10.72,10.79,10.47,10.59,280486,0
+JBI.US,D,20230222,000000,10.54,10.58,10.29,10.33,352193,0
+JBI.US,D,20230223,000000,10.34,10.47,10.23,10.37,293451,0
+JBI.US,D,20230224,000000,10.16,10.3,10.08,10.3,316314,0
+JBI.US,D,20230227,000000,10.44,10.539,10.35,10.49,413476,0
+JBI.US,D,20230228,000000,10.52,10.57,10.34,10.39,1017024,0
+JBI.US,D,20230301,000000,10.42,10.45,10.335,10.45,420175,0
+JBI.US,D,20230302,000000,10.32,10.725,10.29,10.66,201704,0
+JBI.US,D,20230303,000000,10.74,10.915,10.64,10.87,180700,0
+JBI.US,D,20230306,000000,10.9,10.9178,10.73,10.83,206537,0
+JBI.US,D,20230307,000000,10.82,10.89,10.635,10.74,207831,0
+JBI.US,D,20230308,000000,10.76,10.82,10.665,10.75,185442,0
+JBI.US,D,20230309,000000,10.75,10.81,10.6,10.62,189845,0
+JBI.US,D,20230310,000000,10.56,10.56,9.95,10.14,315414,0
+JBI.US,D,20230313,000000,9.88,10,9.74,9.87,361727,0
+JBI.US,D,20230314,000000,10.19,10.21,10.04,10.12,434698,0
+JBI.US,D,20230315,000000,9.96,10.055,9.75,9.93,390703,0
+JBI.US,D,20230316,000000,10.31,10.92,10.14,10.56,711733,0
+JBI.US,D,20230317,000000,10.67,10.67,10.05,10.25,592103,0
+JBI.US,D,20230320,000000,10.27,10.49,10.27,10.36,316560,0
+JBI.US,D,20230321,000000,10.57,10.68,10.52,10.55,434930,0
+JBI.US,D,20230322,000000,10.51,10.56,10.14,10.15,278048,0
+JBI.US,D,20230323,000000,10.21,10.375,9.85,9.91,372194,0
+JBI.US,D,20230324,000000,9.8,10.045,9.66,9.86,287820,0
+JBI.US,D,20230327,000000,10,10,9.72,9.81,384271,0
+JBI.US,D,20230328,000000,9.78,9.92,9.63,9.69,399874,0
+JBI.US,D,20230329,000000,9.75,9.959,9.64,9.74,469356,0
+JBI.US,D,20230330,000000,9.85,9.94,9.68,9.77,259655,0
+JBI.US,D,20230331,000000,9.86,9.88,9.69,9.86,709876,0
+JBI.US,D,20230403,000000,9.9,10.1,9.55,9.66,640441,0
+JBI.US,D,20230404,000000,9.65,9.65,9.32,9.38,356433,0
+JBI.US,D,20230405,000000,9.32,9.32,9.015,9.11,402518,0
+JBI.US,D,20230406,000000,9.09,9.255,8.995,9.25,772199,0
+JBI.US,D,20230410,000000,9.23,9.305,9.055,9.13,495838,0
+JBI.US,D,20230411,000000,9.23,9.255,8.95,9.15,891355,0
+JBI.US,D,20230412,000000,9.27,9.39,9.01,9.22,673833,0
+JBI.US,D,20230413,000000,9.22,9.49,9.15,9.25,341917,0
+JBI.US,D,20230414,000000,9.23,9.3201,9.19,9.21,259655,0
+JBI.US,D,20230417,000000,9.18,9.305,9.18,9.22,401118,0
+JBI.US,D,20230418,000000,9.27,9.35,9.1,9.16,337252,0
+JBI.US,D,20230419,000000,9.12,9.2,9.065,9.14,414072,0
+JBI.US,D,20230420,000000,9.03,9.19,9.02,9.17,250695,0
+JBI.US,D,20230421,000000,9.19,9.28,9.075,9.17,416178,0
+JBI.US,D,20230424,000000,9.12,9.22,9.02,9.14,213345,0
+JBI.US,D,20230425,000000,9,9.11,8.9,9.02,383927,0
+JBI.US,D,20230426,000000,8.91,8.95,8.78,8.81,377490,0
+JBI.US,D,20230427,000000,8.85,8.95,8.7499,8.9,268646,0
+JBI.US,D,20230428,000000,8.87,9.05,8.83,9,225552,0
+JBI.US,D,20230501,000000,8.99,9.4,8.99,9.39,560401,0
+JBI.US,D,20230502,000000,9.35,9.615,9.27,9.6,491745,0
+JBI.US,D,20230503,000000,9.61,9.65,9.16,9.24,773580,0
+JBI.US,D,20230504,000000,9.16,9.24,8.875,8.94,499358,0
+JBI.US,D,20230505,000000,9.12,9.445,9.12,9.3,364032,0
+JBI.US,D,20230508,000000,9.32,9.35,9.14,9.31,338059,0
+JBI.US,D,20230509,000000,9.28,9.51,9.15,9.41,299226,0
+JBI.US,D,20230510,000000,9.57,9.64,9.43,9.56,574746,0
+JBI.US,D,20230511,000000,9.65,9.8,9.19,9.34,1055038,0
+JBI.US,D,20230512,000000,9.45,9.725,9.1,9.21,872730,0
+JBI.US,D,20230515,000000,9.24,9.35,9.15,9.32,704819,0
+JBI.US,D,20230516,000000,9.18,9.3,8.815,8.89,814427,0
+JBI.US,D,20230517,000000,8.97,9.14,8.9,9.1,966774,0
+JBI.US,D,20230518,000000,9.12,9.405,9.12,9.34,1229385,0
+JBI.US,D,20230519,000000,9.46,9.5,9.25,9.31,802033,0
+JBI.US,D,20230522,000000,9.41,9.45,9.195,9.36,659302,0
+JBI.US,D,20230523,000000,9.35,9.49,9.15,9.22,1009568,0
+JBI.US,D,20230524,000000,9.19,9.23,8.99,9.16,820425,0
+JBI.US,D,20230525,000000,9.15,9.24,8.97,9.09,997574,0
+JBI.US,D,20230526,000000,9.04,9.2,8.99,9.14,566806,0
+JBI.US,D,20230530,000000,9.22,9.25,9.07,9.07,555880,0
+JBI.US,D,20230531,000000,9.07,9.07,8.78,8.83,969065,0
+JBI.US,D,20230601,000000,8.84,8.95,8.6613,8.94,618077,0
+JBI.US,D,20230602,000000,9.05,9.2,8.955,9.07,2851224,0
+JBI.US,D,20230605,000000,9.01,9.16,8.99,9.1,800056,0
+JBI.US,D,20230606,000000,9.05,9.67,9.05,9.63,1416939,0
+JBI.US,D,20230607,000000,9.74,9.91,9.54,9.8,831780,0
+JBI.US,D,20230608,000000,9.76,9.82,9.59,9.61,528222,0
+JBI.US,D,20230609,000000,9.61,9.62,9.49,9.52,404922,0
+JBI.US,D,20230612,000000,9.51,9.7,9.51,9.61,481448,0
+JBI.US,D,20230613,000000,9.68,9.865,9.675,9.75,544101,0
+JBI.US,D,20230614,000000,9.78,9.92,9.67,9.68,742057,0
+JBI.US,D,20230615,000000,9.62,9.735,9.62,9.71,749398,0
+JBI.US,D,20230616,000000,9.78,9.81,9.59,9.62,1270877,0
+JBI.US,D,20230620,000000,9.59,9.74,9.51,9.73,830061,0
+JBI.US,D,20230621,000000,9.69,9.74,9.61,9.64,577869,0
+JBI.US,D,20230622,000000,9.64,9.64,9.46,9.61,619430,0
+JBI.US,D,20230623,000000,9.45,9.56,9.45,9.48,2125370,0
+JBI.US,D,20230626,000000,9.46,9.62,9.46,9.57,535312,0
+JBI.US,D,20230627,000000,9.63,9.82,9.6,9.79,494014,0
+JBI.US,D,20230628,000000,9.79,10.1,9.695,10.08,2141036,0
+JBI.US,D,20230629,000000,10.15,10.47,10.15,10.4,686700,0
+JBI.US,D,20230630,000000,10.48,10.725,10.42,10.66,998059,0
+JBI.US,D,20230703,000000,10.54,10.67,10.5,10.55,263578,0
+JBI.US,D,20230705,000000,10.52,10.6,10.22,10.24,512542,0
+JBI.US,D,20230706,000000,10.08,10.18,9.61,9.65,898835,0
+JBI.US,D,20230707,000000,9.69,9.885,9.56,9.77,644551,0
+JBI.US,D,20230710,000000,9.71,10.17,9.68,10.16,451365,0
+JBI.US,D,20230711,000000,10.22,10.645,10.21,10.58,585049,0
+JBI.US,D,20230712,000000,10.75,10.895,10.69,10.76,585004,0
+JBI.US,D,20230713,000000,10.83,10.94,10.72,10.87,637464,0
+JBI.US,D,20230714,000000,10.81,10.845,10.61,10.69,367019,0
+JBI.US,D,20230717,000000,10.63,10.9,10.63,10.85,349304,0
+JBI.US,D,20230718,000000,10.83,11.08,10.82,11.07,2187714,0
+JBI.US,D,20230719,000000,11.15,11.355,10.95,11.2,1387316,0
+JBI.US,D,20230720,000000,11.3,11.32,11,11.04,831953,0
+JBI.US,D,20230721,000000,11.09,11.13,10.86,10.92,549972,0
+JBI.US,D,20230724,000000,11.15,11.46,10.96,11.45,931515,0
+JBI.US,D,20230725,000000,11.42,11.97,11.42,11.74,1201800,0
+JBI.US,D,20230726,000000,11.68,11.805,11.505,11.73,1351505,0
+JBI.US,D,20230727,000000,11.84,11.97,11.41,11.43,1382595,0
+JBI.US,D,20230728,000000,11.59,11.7,11.37,11.4,700448,0
+JBI.US,D,20230731,000000,11.37,11.55,11.34,11.42,454460,0
+JBI.US,D,20230801,000000,11.41,11.545,11.375,11.44,373674,0
+JBI.US,D,20230802,000000,11.36,11.48,11.195,11.23,884423,0
+JBI.US,D,20230803,000000,11.26,11.26,10.98,11.07,1053980,0
+JBI.US,D,20230804,000000,11.1,11.3,10.955,11.01,1414419,0
+JBI.US,D,20230807,000000,11.11,11.16,10.89,10.9,1124865,0
+JBI.US,D,20230808,000000,10.79,10.9,10.63,10.8,758910,0
+JBI.US,D,20230809,000000,10.89,10.905,10.74,10.78,1001718,0
+JBI.US,D,20230810,000000,11.68,11.68,11,11.51,2803675,0
+JBI.US,D,20230811,000000,11.71,12.21,11.66,12.05,1350671,0
+JBI.US,D,20230814,000000,12.01,12.335,12.01,12.31,1091455,0
+JBI.US,D,20230815,000000,12.32,12.45,12.145,12.41,963197,0
+JBI.US,D,20230816,000000,12.4,12.45,12.18,12.18,815897,0
+JBI.US,D,20230817,000000,12.22,12.33,11.82,11.87,633344,0
+JBI.US,D,20230818,000000,11.76,11.86,11.61,11.7,1325699,0
+JBI.US,D,20230821,000000,11.78,11.84,11.245,11.29,7250345,0
+JBI.US,D,20230822,000000,11.37,11.73,11.23,11.33,3328888,0
+JBI.US,D,20230823,000000,11.46,11.49,11,11.21,12064017,0
+JBI.US,D,20230824,000000,11.24,11.45,11.16,11.16,1710509,0
+JBI.US,D,20230825,000000,11.21,11.39,11.04,11.18,1726053,0
+JBI.US,D,20230828,000000,11.28,11.575,11.28,11.43,1199185,0
+JBI.US,D,20230829,000000,11.36,11.55,11.29,11.45,1498782,0
+JBI.US,D,20230830,000000,11.38,11.65,11.36,11.51,2207852,0
+JBI.US,D,20230831,000000,11.53,11.585,11.38,11.45,946382,0
+JBI.US,D,20230901,000000,11.63,11.7,11.46,11.49,807316,0
+JBI.US,D,20230905,000000,11.48,11.48,10.87,10.93,3067847,0
+JBI.US,D,20230906,000000,10.95,11.01,10.39,10.42,1923037,0
+JBI.US,D,20230907,000000,10.38,10.67,10.305,10.58,2005615,0
+JBI.US,D,20230908,000000,10.53,10.67,10.4512,10.59,1560052,0
+JBI.US,D,20230911,000000,10.7,10.71,10.495,10.54,784485,0
+JBI.US,D,20230912,000000,10.47,10.655,10.47,10.52,1032188,0
+JBI.US,D,20230913,000000,10.55,10.665,10.36,10.36,1199972,0
+JBI.US,D,20230914,000000,10.51,10.67,10.42,10.44,1446399,0
+JBI.US,D,20230915,000000,10.36,10.38,10,10.11,9186081,0
+JBI.US,D,20230918,000000,10.16,10.24,10.09,10.14,1529278,0
+JBI.US,D,20230919,000000,10.17,10.365,10.06,10.3,1587072,0
+JBI.US,D,20230920,000000,10.36,10.85,10.36,10.62,2515943,0
+JBI.US,D,20230921,000000,10.55,11.11,10.45,11.05,2278060,0
+JBI.US,D,20230922,000000,11.05,11.16,11.002,11.11,1595167,0
+JBI.US,D,20230925,000000,11.04,11.12,10.765,10.8,755694,0
+JBI.US,D,20230926,000000,10.75,10.84,10.655,10.74,1040889,0
+JBI.US,D,20230927,000000,10.8,11.05,10.76,10.84,1416406,0
+JBI.US,D,20230928,000000,10.79,10.95,10.72,10.95,1031440,0
+JBI.US,D,20230929,000000,11.01,11.04,10.69,10.7,772026,0
+JBI.US,D,20231002,000000,10.68,10.71,10.54,10.61,704526,0
+JBI.US,D,20231003,000000,10.5,10.57,10.3,10.41,543238,0
+JBI.US,D,20231004,000000,10.36,10.53,10.26,10.46,485105,0
+JBI.US,D,20231005,000000,10.47,10.7,10.27,10.43,764792,0
+JBI.US,D,20231006,000000,10.38,10.75,10.31,10.62,798609,0
+JBI.US,D,20231009,000000,10.49,10.735,10.42,10.7,476899,0
+JBI.US,D,20231010,000000,10.77,10.925,10.7,10.75,875899,0
+JBI.US,D,20231011,000000,10.8,10.94,10.715,10.94,708562,0
+JBI.US,D,20231012,000000,10.96,10.96,10.59,10.68,969796,0
+JBI.US,D,20231013,000000,10.69,10.71,10.245,10.34,866424,0
+JBI.US,D,20231016,000000,10.41,10.53,10.36,10.37,1004642,0
+JBI.US,D,20231017,000000,10.45,10.555,10.09,10.1,1191326,0
+JBI.US,D,20231018,000000,10.01,10.02,9.705,9.84,1327147,0
+JBI.US,D,20231019,000000,9.77,9.8,9.45,9.47,917822,0
+JBI.US,D,20231020,000000,9.45,9.73,9.35,9.62,947751,0
+JBI.US,D,20231023,000000,9.55,9.71,9.4,9.41,899555,0
+JBI.US,D,20231024,000000,9.52,9.675,9.5,9.61,596933,0
+JBI.US,D,20231025,000000,9.46,9.53,9.27,9.29,789755,0
+JBI.US,D,20231026,000000,9.37,9.42,9.2,9.3,616166,0
+JBI.US,D,20231027,000000,9.26,9.36,9.2,9.26,468384,0
+JBI.US,D,20231030,000000,9.38,9.42,9.165,9.27,596292,0
+JBI.US,D,20231031,000000,9.27,9.42,9.215,9.36,874630,0
+JBI.US,D,20231101,000000,9.32,9.47,9.2,9.43,771379,0
+JBI.US,D,20231102,000000,9.6,9.755,9.54,9.7,1362379,0
+JBI.US,D,20231103,000000,9.93,10.115,9.93,10.07,1513326,0
+JBI.US,D,20231106,000000,10.31,10.77,9.5101,9.85,2212391,0
+JBI.US,D,20231107,000000,9.87,10.215,9.8,9.96,1137515,0
+JBI.US,D,20231108,000000,9.94,10.145,9.9,10.07,832315,0
+JBI.US,D,20231109,000000,10.16,10.18,9.75,9.78,907213,0
+JBI.US,D,20231110,000000,9.79,10.065,9.69,10.02,586570,0
+JBI.US,D,20231113,000000,9.91,10.015,9.87,9.93,501599,0
+JBI.US,D,20231114,000000,10.26,10.38,10.21,10.29,869691,0
+JBI.US,D,20231115,000000,10.3,10.475,10.2626,10.4,1106050,0
+JBI.US,D,20231116,000000,10.41,10.45,10.18,10.23,851432,0
+JBI.US,D,20231117,000000,10.27,10.46,10.215,10.43,847299,0
+JBI.US,D,20231120,000000,10.49,10.64,10.4,10.61,1157066,0
+JBI.US,D,20231121,000000,10.51,10.595,10.36,10.39,849334,0
+JBI.US,D,20231122,000000,10.49,10.615,10.47,10.53,555495,0
+JBI.US,D,20231124,000000,10.48,10.565,10.475,10.53,343432,0
+JBI.US,D,20231127,000000,10.47,10.655,10.4,10.58,586622,0
+JBI.US,D,20231128,000000,10.51,10.55,10.42,10.53,768748,0
+JBI.US,D,20231129,000000,10.64,10.75,10.415,10.52,721783,0
+JBI.US,D,20231130,000000,10.53,10.62,10.445,10.55,878174,0
+JBI.US,D,20231201,000000,10.55,10.85,10.54,10.84,847348,0
+JBI.US,D,20231204,000000,10.76,10.895,10.75,10.83,1146552,0
+JBI.US,D,20231205,000000,10.83,10.83,10.6,10.77,999251,0
+JBI.US,D,20231206,000000,10.92,10.99,10.69,10.71,661409,0
+JBI.US,D,20231207,000000,10.73,10.79,10.67,10.71,901731,0
+JBI.US,D,20231208,000000,10.69,10.92,10.65,10.87,971564,0
+JBI.US,D,20231211,000000,10.87,11.095,10.87,11.04,984097,0
+JBI.US,D,20231212,000000,11.03,11.09,10.93,10.98,948908,0
+JBI.US,D,20231213,000000,10.98,11.04,10.255,10.43,24005112,0
+JBI.US,D,20231214,000000,10.94,11.645,10.82,11.6,9295287,0
+JBI.US,D,20231215,000000,11.75,11.955,11.45,11.88,4631444,0
+JBI.US,D,20231218,000000,11.82,11.995,11.66,11.97,1778008,0
+JBI.US,D,20231219,000000,11.99,12.2031,11.99,12.18,1984462,0
+JBI.US,D,20231220,000000,12.1,12.565,12.09,12.28,1887491,0
+JBI.US,D,20231221,000000,12.48,12.545,12.305,12.48,1564407,0
+JBI.US,D,20231222,000000,12.52,12.82,12.45,12.82,1144435,0
+JBI.US,D,20231226,000000,12.82,13.265,12.71,13.18,1262989,0
+JBI.US,D,20231227,000000,13.24,13.24,13.01,13.04,750955,0
+JBI.US,D,20231228,000000,13.01,13.22,13.01,13.1,779610,0
+JBI.US,D,20231229,000000,13.05,13.22,13.03,13.05,859005,0
+JBI.US,D,20240102,000000,13.93,13.94,13.03,13.39,1566650,0
+JBI.US,D,20240103,000000,13.55,13.61,13.2,13.45,2384410,0
+JBI.US,D,20240104,000000,13.51,13.725,13.43,13.69,2073132,0
+JBI.US,D,20240105,000000,13.64,13.75,13.42,13.7,1732979,0
+JBI.US,D,20240108,000000,13.66,13.95,13.62,13.94,1955825,0
+JBI.US,D,20240109,000000,13.87,14.22,13.85,14.06,2540514,0
+JBI.US,D,20240110,000000,14.06,14.295,14.01,14.23,2172017,0
+JBI.US,D,20240111,000000,14.23,14.27,13.825,14.05,1684748,0
+JBI.US,D,20240112,000000,14.18,14.21,13.735,13.85,1700475,0
+JBI.US,D,20240116,000000,13.84,14.18,13.835,14.17,2083664,0
+JBI.US,D,20240117,000000,14.01,14.18,13.595,13.75,2017234,0
+JBI.US,D,20240118,000000,13.82,13.89,13.215,13.56,2772141,0
+JBI.US,D,20240119,000000,13.63,13.9,13.355,13.79,1776287,0
+JBI.US,D,20240122,000000,13.91,14.11,13.89,14.1,1174883,0
+JBI.US,D,20240123,000000,14.11,14.2,13.92,13.97,715862,0
+JBI.US,D,20240124,000000,14.08,14.13,13.665,13.68,981686,0
+JBI.US,D,20240125,000000,13.89,14.135,13.89,14.07,955173,0
+JBI.US,D,20240126,000000,14.16,14.3,14.07,14.07,850575,0
+JBI.US,D,20240129,000000,14.12,14.66,14.09,14.66,1619186,0
+JBI.US,D,20240130,000000,14.56,14.575,14.28,14.42,1112072,0
+JBI.US,D,20240131,000000,14.37,14.41,14.11,14.15,1115101,0
+JBI.US,D,20240201,000000,14.25,14.65,14.152,14.65,959817,0
+JBI.US,D,20240202,000000,14.46,14.78,14.32,14.71,940788,0
+JBI.US,D,20240205,000000,14.56,14.56,14.195,14.34,619976,0
+JBI.US,D,20240206,000000,14.38,14.67,14.27,14.49,989811,0
+JBI.US,D,20240207,000000,14.53,14.73,14.46,14.64,967167,0
+JBI.US,D,20240208,000000,14.64,15.2,14.555,14.96,1580742,0
+JBI.US,D,20240209,000000,14.96,15.325,14.92,15.12,1876041,0
+JBI.US,D,20240212,000000,15.12,15.43,15.11,15.37,972690,0
+JBI.US,D,20240213,000000,14.9,15.09,14.64,14.9,981706,0
+JBI.US,D,20240214,000000,15.13,15.2,14.99,15.12,856615,0
+JBI.US,D,20240215,000000,15.26,15.385,15.04,15.34,1184694,0
+JBI.US,D,20240216,000000,15.75,15.86,15.245,15.42,1187192,0
+JBI.US,D,20240220,000000,15.19,15.38,15,15.04,1570314,0
+JBI.US,D,20240221,000000,15,15.17,14.87,14.99,1414158,0
+JBI.US,D,20240222,000000,15.06,15.1,14.85,14.97,1598308,0
+JBI.US,D,20240223,000000,14.97,15.32,14.89,15.26,938432,0
+JBI.US,D,20240226,000000,15.26,15.26,14.78,14.8,1711550,0
+JBI.US,D,20240227,000000,14.9,15.24,14.79,14.95,3523170,0
+JBI.US,D,20240228,000000,14.13,14.6,13.44,14.17,3502580,0
+JBI.US,D,20240229,000000,14.3,14.45,13.805,14.35,2948587,0
+JBI.US,D,20240301,000000,14.25,14.67,14.25,14.62,2620803,0
+JBI.US,D,20240304,000000,14.64,14.75,14.365,14.61,2352475,0
+JBI.US,D,20240305,000000,14.53,14.745,14.42,14.64,1660546,0
+JBI.US,D,20240306,000000,14.74,14.87,14.665,14.82,1446135,0
+JBI.US,D,20240307,000000,14.83,15.275,14.83,15.11,1757933,0
+JBI.US,D,20240308,000000,15.2,15.225,14.53,14.58,2155739,0
+JBI.US,D,20240311,000000,14.52,14.7,14.455,14.53,1008153,0
+JBI.US,D,20240312,000000,14.52,14.57,14.36,14.44,803970,0
+JBI.US,D,20240313,000000,14.37,14.815,14.37,14.63,1214893,0
+JBI.US,D,20240314,000000,14.54,14.67,14.48,14.52,1307307,0
+JBI.US,D,20240315,000000,14.46,14.775,14.46,14.72,1715718,0
+JBI.US,D,20240318,000000,14.76,14.85,14.54,14.59,1077110,0
+JBI.US,D,20240319,000000,14.58,14.835,14.56,14.83,991011,0
+JBI.US,D,20240320,000000,14.84,14.9,14.62,14.85,792785,0
+JBI.US,D,20240321,000000,14.93,15.145,14.905,15,943907,0
+JBI.US,D,20240322,000000,15.16,15.16,14.91,15,1180096,0
+JBI.US,D,20240325,000000,15,15.21,14.985,15.11,1356348,0
+JBI.US,D,20240326,000000,15.15,15.53,15.09,15.3,1229041,0
+JBI.US,D,20240327,000000,15.42,15.49,15.245,15.29,1204710,0
+JBI.US,D,20240328,000000,15.29,15.36,15.04,15.13,1124811,0
+JBI.US,D,20240401,000000,15.15,15.15,14.76,14.79,911143,0
+JBI.US,D,20240402,000000,14.68,14.785,14.345,14.44,950525,0
+JBI.US,D,20240403,000000,14.33,14.61,14.3,14.48,881298,0
+JBI.US,D,20240404,000000,14.59,14.75,14.5,14.51,994441,0
+JBI.US,D,20240405,000000,14.5,14.65,14.45,14.54,817314,0
+JBI.US,D,20240408,000000,14.64,14.965,14.61,14.87,633099,0
+JBI.US,D,20240409,000000,14.86,14.91,14.6,14.68,599681,0
+JBI.US,D,20240410,000000,14.36,14.44,14.13,14.2,674836,0
+JBI.US,D,20240411,000000,14.26,14.34,14.154,14.27,513798,0
+JBI.US,D,20240412,000000,14.12,14.215,14.025,14.09,550851,0
+JBI.US,D,20240415,000000,14.53,14.62,14.17,14.35,2204879,0
+JBI.US,D,20240416,000000,14.25,14.99,14.19,14.93,1493476,0
+JBI.US,D,20240417,000000,15,15.03,14.64,14.91,2200422,0
+JBI.US,D,20240418,000000,15,15.14,14.82,14.94,2374694,0
+JBI.US,D,20240419,000000,14.94,15.2325,14.805,15.16,2879456,0
+JBI.US,D,20240422,000000,15.18,15.27,14.855,14.94,1553288,0
+JBI.US,D,20240423,000000,14.97,15.345,14.91,15.13,1005820,0
+JBI.US,D,20240424,000000,15.1,15.21,14.95,15.07,1399032,0
+JBI.US,D,20240425,000000,14.91,14.92,14.19,14.48,1433412,0
+JBI.US,D,20240426,000000,14.53,14.74,14.45,14.54,1203154,0
+JBI.US,D,20240429,000000,14.63,15.02,14.5968,14.99,1507172,0
+JBI.US,D,20240430,000000,14.98,14.98,14.39,14.41,1628149,0
+JBI.US,D,20240501,000000,14.38,14.46,14.035,14.05,1414318,0
+JBI.US,D,20240502,000000,14.21,14.21,13.72,13.8,2715718,0
+JBI.US,D,20240503,000000,14.04,14.17,13.71,13.78,1398259,0
+JBI.US,D,20240506,000000,13.82,13.92,13.61,13.82,1877470,0
+JBI.US,D,20240507,000000,13.79,13.865,13.345,13.4,2560306,0
+JBI.US,D,20240508,000000,13.4,13.5691,13.24,13.4,3415174,0
+JBI.US,D,20240509,000000,13.54,13.98,12.94,13.96,4057876,0
+JBI.US,D,20240510,000000,13.82,13.99,13.55,13.69,3984828,0
+JBI.US,D,20240513,000000,13.77,13.855,13.44,13.81,2292026,0
+JBI.US,D,20240514,000000,13.98,14.06,13.8025,13.92,2679553,0
+JBI.US,D,20240515,000000,14.09,14.48,14.04,14.35,1849388,0
+JBI.US,D,20240516,000000,14.29,14.33,14.05,14.12,1437739,0
+JBI.US,D,20240517,000000,14.16,14.19,13.925,14.04,1115698,0
+JBI.US,D,20240520,000000,14.1,14.435,14.095,14.42,1636562,0
+JBI.US,D,20240521,000000,14.42,14.46,14.265,14.38,934763,0
+JBI.US,D,20240522,000000,14.37,14.49,14.265,14.38,1050402,0
+JBI.US,D,20240523,000000,14.4,14.4,13.97,14.15,1151969,0
+JBI.US,D,20240524,000000,14.21,14.63,14.19,14.48,1850620,0
+JBI.US,D,20240528,000000,14.48,14.68,14.39,14.55,2060985,0
+JBI.US,D,20240529,000000,14.41,14.56,14.19,14.33,1158723,0
+JBI.US,D,20240530,000000,14.51,14.705,13.945,13.96,2784611,0
+JBI.US,D,20240531,000000,13.82,14.1,13.78,13.88,1865747,0
+JBI.US,D,20240603,000000,14.03,14.03,13.25,13.58,2552467,0
+JBI.US,D,20240604,000000,13.58,13.6,13.005,13.1,2405461,0
+JBI.US,D,20240605,000000,13.19,13.51,13.09,13.46,1599795,0
+JBI.US,D,20240606,000000,13.38,13.46,12.72,12.97,2199676,0
+JBI.US,D,20240607,000000,12.87,13.055,12.76,12.95,1400237,0
+JBI.US,D,20240610,000000,12.82,13.38,12.82,13.28,1912965,0
+JBI.US,D,20240611,000000,13.2,13.32,13.1,13.25,1380982,0
+JBI.US,D,20240612,000000,13.55,13.76,13.38,13.49,1374082,0
+JBI.US,D,20240613,000000,13.44,13.49,13.22,13.38,1243272,0
+JBI.US,D,20240614,000000,13.26,13.26,12.99,13.09,1146767,0
+JBI.US,D,20240617,000000,13.12,13.16,12.765,13,1561032,0
+JBI.US,D,20240618,000000,13,13.41,12.98,13.28,1441934,0
+JBI.US,D,20240620,000000,13.21,13.21,12.91,12.95,1646788,0
+JBI.US,D,20240621,000000,12.9,12.99,12.44,12.98,1803329,0
+JBI.US,D,20240624,000000,12.98,13.1,12.92,12.93,1358462,0
+JBI.US,D,20240625,000000,12.92,12.92,12.505,12.61,1438637,0
+JBI.US,D,20240626,000000,12.5,12.805,12.41,12.76,2547201,0
+JBI.US,D,20240627,000000,12.88,12.91,12.56,12.85,2288300,0
+JBI.US,D,20240628,000000,12.89,12.98,12.49,12.63,9471643,0
+JBI.US,D,20240701,000000,12.7,12.735,12.36,12.36,1525534,0
+JBI.US,D,20240702,000000,12.36,12.49,12.32,12.43,725399,0
+JBI.US,D,20240703,000000,12.4,12.635,12.4,12.54,651793,0
+JBI.US,D,20240705,000000,12.49,12.5199,12.23,12.25,1179795,0
+JBI.US,D,20240708,000000,12.34,12.52,12.06,12.12,2713479,0
+JBI.US,D,20240709,000000,12.17,12.26,12.055,12.23,1309608,0
+JBI.US,D,20240710,000000,12.28,12.51,12.25,12.43,1228225,0
+JBI.US,D,20240711,000000,12.76,13.015,12.65,12.83,2623369,0
+JBI.US,D,20240712,000000,12.95,13.29,12.95,13.08,2313952,0
+JBI.US,D,20240715,000000,13.22,13.445,13.13,13.36,3306087,0
+JBI.US,D,20240716,000000,13.47,13.66,13.39,13.61,2314765,0
+JBI.US,D,20240717,000000,13.46,13.76,13.45,13.53,2862446,0
+JBI.US,D,20240718,000000,13.46,13.69,13.335,13.35,1277123,0
+JBI.US,D,20240719,000000,13.35,13.405,13.205,13.39,1258780,0
+JBI.US,D,20240722,000000,13.43,13.64,13.35,13.56,1165046,0
+JBI.US,D,20240723,000000,13.44,13.85,13.43,13.8,1151104,0
+JBI.US,D,20240724,000000,13.64,14.03,13.64,13.78,2668810,0
+JBI.US,D,20240725,000000,13.81,14.09,13.73,13.91,1908631,0
+JBI.US,D,20240726,000000,14.2,14.61,14.07,14.56,1946530,0
+JBI.US,D,20240729,000000,14.59,15.14,14.56,15.03,3870594,0
+JBI.US,D,20240730,000000,15.16,15.24,14.84,15.05,1917283,0
+JBI.US,D,20240731,000000,15.09,15.2,14.39,14.42,2738479,0
+JBI.US,D,20240801,000000,14.37,14.52,13.66,13.79,1442610,0
+JBI.US,D,20240802,000000,13.24,13.7,13.08,13.67,3438556,0
+JBI.US,D,20240805,000000,13,13.575,12.9,13.44,3315017,0
+JBI.US,D,20240806,000000,13.29,13.51,13.16,13.28,3002675,0
+JBI.US,D,20240807,000000,10.75,11.3,9.89,11.25,15466475,0
+JBI.US,D,20240808,000000,11.26,11.39,10.425,10.51,6722777,0
+JBI.US,D,20240809,000000,10.51,10.635,10.265,10.5,3587396,0
+JBI.US,D,20240812,000000,10.15,10.43,10.15,10.24,5248083,0
+JBI.US,D,20240813,000000,10.32,10.885,10.26,10.61,3431540,0
+JBI.US,D,20240814,000000,10.7,10.73,10.49,10.5,2897973,0
+JBI.US,D,20240815,000000,10.76,10.8,10.52,10.73,2282927,0
+JBI.US,D,20240816,000000,10.7,10.75,10.54,10.61,1812688,0
+JBI.US,D,20240819,000000,10.68,10.8,10.54,10.73,1514175,0
+JBI.US,D,20240820,000000,10.75,11.04,10.66,10.82,2616837,0
+JBI.US,D,20240821,000000,10.91,11.14,10.76,11.05,2245938,0
+JBI.US,D,20240822,000000,11.05,11.118,10.845,10.92,1399130,0
+JBI.US,D,20240823,000000,11.01,11.28,10.92,11.26,1214805,0
+JBI.US,D,20240826,000000,11.4,11.49,11.27,11.36,1532121,0
+JBI.US,D,20240827,000000,11.29,11.33,10.97,11,1772345,0
+JBI.US,D,20240828,000000,10.99,11.1,10.82,10.84,1337647,0
+JBI.US,D,20240829,000000,10.96,11.05,10.78,10.89,1683860,0
+JBI.US,D,20240830,000000,11.01,11.02,10.705,10.99,1432693,0
+JBI.US,D,20240903,000000,10.9,11,10.545,10.59,2022661,0
+JBI.US,D,20240904,000000,10.54,10.66,10.47,10.48,1682408,0
+JBI.US,D,20240905,000000,10.54,10.605,10.39,10.41,1734985,0
+JBI.US,D,20240906,000000,10.41,10.69,10.33,10.41,2562584,0
+JBI.US,D,20240909,000000,10.38,10.645,10.215,10.27,2651981,0
+JBI.US,D,20240910,000000,10.25,10.25,9.215,9.74,4385238,0
+JBI.US,D,20240911,000000,9.75,9.83,9.465,9.73,2225639,0
+JBI.US,D,20240912,000000,9.79,9.87,9.6166,9.72,1278779,0
+JBI.US,D,20240913,000000,9.85,10.005,9.75,9.86,1466098,0
+JBI.US,D,20240916,000000,9.89,9.97,9.73,9.89,2945011,0
+JBI.US,D,20240917,000000,9.97,10.405,9.955,10.26,2157259,0
+JBI.US,D,20240918,000000,10.3,10.46,10.01,10.01,1787162,0
+JBI.US,D,20240919,000000,10.24,10.3,10.06,10.12,1702699,0
+JBI.US,D,20240920,000000,10.19,10.385,10.02,10.1,5522079,0
+JBI.US,D,20240923,000000,10.15,10.28,9.99,10.06,880401,0
+JBI.US,D,20240924,000000,10.09,10.1857,9.99,10.05,1556709,0
+JBI.US,D,20240925,000000,10.04,10.055,9.885,9.94,1607027,0
+JBI.US,D,20240926,000000,10.09,10.25,10,10.17,1419502,0
+JBI.US,D,20240927,000000,10.32,10.525,10.23,10.27,1925147,0
+JBI.US,D,20240930,000000,10.275,10.36,10.05,10.11,2086682,0
+JBI.US,D,20241001,000000,10.09,10.11,9.6,9.67,2615441,0
+JBI.US,D,20241002,000000,9.59,9.725,9.495,9.53,2030118,0
+JBI.US,D,20241003,000000,9.44,9.635,9.345,9.61,1904184,0
+JBI.US,D,20241004,000000,9.7,9.815,9.43,9.79,1675210,0
+JBI.US,D,20241007,000000,9.72,9.825,9.575,9.81,2316188,0
+JBI.US,D,20241008,000000,9.82,10.02,9.69,9.96,1815743,0
+JBI.US,D,20241009,000000,9.99,10.08,9.79,9.86,1467530,0
+JBI.US,D,20241010,000000,9.73,10.05,9.65,10.04,1531285,0
+JBI.US,D,20241011,000000,10,10.35,10,10.15,1262786,0
+JBI.US,D,20241014,000000,10.16,10.325,10.1,10.22,980032,0
+JBI.US,D,20241015,000000,10.2,10.415,10.14,10.4,1312837,0
+JBI.US,D,20241016,000000,10.45,10.735,10.385,10.41,1828413,0
+JBI.US,D,20241017,000000,10.41,10.43,10.14,10.24,1441174,0
+JBI.US,D,20241018,000000,10.34,10.425,10.25,10.34,1140234,0
+JBI.US,D,20241021,000000,10.29,10.39,10.19,10.19,1110323,0
+JBI.US,D,20241022,000000,10.15,10.19,9.89,9.89,1241097,0
+JBI.US,D,20241023,000000,9.85,9.935,9.71,9.85,1812096,0
+JBI.US,D,20241024,000000,9.83,10.01,9.77,9.89,1192517,0
+JBI.US,D,20241025,000000,9.94,10.1,9.9,10.01,1483963,0
+JBI.US,D,20241028,000000,10.08,10.315,10.08,10.31,2325718,0
+JBI.US,D,20241029,000000,6.75,7.8711,6.675,7.24,21268859,0
+JBI.US,D,20241030,000000,7.31,7.515,7.15,7.28,7589650,0
+JBI.US,D,20241031,000000,7.25,7.4,7.06,7.36,4280335,0
+JBI.US,D,20241101,000000,7.34,7.56,7.3,7.35,2658675,0
+JBI.US,D,20241104,000000,7.15,7.305,7.01,7.04,3338304,0
+JBI.US,D,20241105,000000,7.03,7.1,6.94,7.02,2000746,0
+JBI.US,D,20241106,000000,7.29,7.83,7.28,7.8,3950000,0
+JBI.US,D,20241107,000000,7.79,7.835,7.61,7.63,3324100,0
+JBI.US,D,20241108,000000,7.62,7.76,7.32,7.32,1540710,0
+JBI.US,D,20241111,000000,7.39,7.52,7.325,7.45,1554714,0
+JBI.US,D,20241112,000000,7.39,7.57,7.323325,7.5,2185506,0
+JBI.US,D,20241113,000000,7.62,7.645,7.34,7.34,2157592,0
+JBI.US,D,20241114,000000,7.43,7.49,7.235,7.27,1182002,0
+JBI.US,D,20241115,000000,7.29,7.33,7.02,7.17,1335214,0
+JBI.US,D,20241118,000000,7.218,7.335,7.11,7.16,954264,0
+JBI.US,D,20241119,000000,7.11,7.15,7.005,7.09,1258531,0
+JBI.US,D,20241120,000000,7.16,7.17,6.98,7.11,1375315,0
+JBI.US,D,20241121,000000,7.17,7.34,7.1126,7.19,898212,0
+JBI.US,D,20241122,000000,7.22,7.49,7.19,7.41,1921167,0
+JBI.US,D,20241125,000000,7.46,7.765,7.46,7.55,1349525,0
+JBI.US,D,20241126,000000,7.45,7.47,7.255,7.36,2111732,0
+JBI.US,D,20241127,000000,7.41,7.525,7.32,7.39,1712516,0
+JBI.US,D,20241129,000000,7.49,7.575,7.42,7.48,607827,0
+JBI.US,D,20241202,000000,7.46,7.6,7.32,7.55,1263840,0
+JBI.US,D,20241203,000000,7.615,7.75,7.48,7.74,1127651,0
+JBI.US,D,20241204,000000,7.735,7.845,7.58,7.65,1641445,0
+JBI.US,D,20241205,000000,7.635,7.73,7.39,7.4,1176895,0
+JBI.US,D,20241206,000000,7.43,7.53,7.325,7.35,849664,0
+JBI.US,D,20241209,000000,7.41,7.69,7.41,7.49,1226246,0
+JBI.US,D,20241210,000000,7.465,7.7,7.39,7.6,1316709,0
+JBI.US,D,20241211,000000,7.64,7.865,7.6,7.83,1665136,0
+JBI.US,D,20241212,000000,7.815,8.04,7.7,7.74,2152243,0
+JBI.US,D,20241213,000000,7.735,7.93,7.72,7.92,1921631,0
+JBI.US,D,20241216,000000,7.885,8.095,7.855,7.92,2033733,0
+JBI.US,D,20241217,000000,7.8528,8.01,7.63,7.68,1862966,0
+JBI.US,D,20241218,000000,7.76,7.92,7.415,7.48,2076083,0
+JBI.US,D,20241219,000000,7.51,7.58,7.295,7.48,1745133,0
+JBI.US,D,20241220,000000,7.43,7.7256,7.39,7.63,2316983,0
+JBI.US,D,20241223,000000,7.565,7.62,7.42,7.58,1284073,0
+JBI.US,D,20241224,000000,7.55,7.61,7.475,7.57,695741,0
+JBI.US,D,20241226,000000,7.5,7.67,7.48,7.62,1066987,0
+JBI.US,D,20241227,000000,7.58,7.63,7.35,7.36,1168226,0
+JBI.US,D,20241230,000000,7.345,7.465,7.27,7.37,1183916,0
+JBI.US,D,20241231,000000,7.38,7.6,7.34,7.35,1764548,0
+JBI.US,D,20250102,000000,7.46,7.5,7.29,7.39,1957501,0
+JBI.US,D,20250103,000000,7.48,7.63,7.35,7.57,2135500,0
+JBI.US,D,20250106,000000,7.66,7.88,7.55,7.55,1385681,0
+JBI.US,D,20250107,000000,7.645,7.68,7.3,7.37,1754362,0
+JBI.US,D,20250108,000000,7.29,7.33,6.99,7,2485241,0
+JBI.US,D,20250110,000000,7.06,7.06,6.76,6.95,1684889,0
+JBI.US,D,20250113,000000,6.97,7.105,6.905,7.01,1353983,0
+JBI.US,D,20250114,000000,7.09,7.415,7.08,7.25,1512703,0
+JBI.US,D,20250115,000000,7.47,7.8,7.46,7.64,2776704,0
+JBI.US,D,20250116,000000,7.69,7.76,7.19,7.22,4634649,0
+JBI.US,D,20250117,000000,7.35,7.6,7.265,7.6,2373811,0
+JBI.US,D,20250121,000000,7.73,7.905,7.655,7.89,1529351,0
+JBI.US,D,20250122,000000,7.88,7.91,7.765,7.78,1125201,0
+JBI.US,D,20250123,000000,7.85,7.92,7.75,7.82,1037721,0
+JBI.US,D,20250124,000000,7.815,7.93,7.73,7.87,900998,0
+JBI.US,D,20250127,000000,7.86,8.445,7.7801,8.41,2217830,0
+JBI.US,D,20250128,000000,8.44,8.45,8.155,8.18,1431373,0
+JBI.US,D,20250129,000000,8.18,8.32,8.15,8.28,1085189,0
+JBI.US,D,20250130,000000,8.35,8.51,8.29,8.41,962286,0
+JBI.US,D,20250131,000000,8.37,8.48,8.235,8.29,856237,0
+JBI.US,D,20250203,000000,8.09,8.12,7.945,7.97,1018434,0
+JBI.US,D,20250204,000000,8.01,8.15,7.93,7.94,974909,0
+JBI.US,D,20250205,000000,8.03,8.17,7.9,8.16,937091,0
+JBI.US,D,20250206,000000,8.24,8.26,8.095,8.25,705260,0
+JBI.US,D,20250207,000000,8.18,8.22,8.11,8.13,878268,0
+JBI.US,D,20250210,000000,8.17,8.32,8.13,8.23,929078,0
+JBI.US,D,20250211,000000,8.2,8.35,8.11,8.31,607001,0
+JBI.US,D,20250212,000000,8.16,8.24,8.137,8.17,651763,0
+JBI.US,D,20250213,000000,8.205,8.34,8.18,8.29,923431,0
+JBI.US,D,20250214,000000,8.34,8.495,8.305,8.37,825904,0
+JBI.US,D,20250218,000000,8.38,8.5064,8.085,8.09,1080699,0
+JBI.US,D,20250219,000000,7.985,8.19,7.915,8.17,933739,0
+JBI.US,D,20250220,000000,8.18,8.205,7.952,8,795919,0
+JBI.US,D,20250221,000000,8.12,8.15,7.73,7.79,897802,0
+JBI.US,D,20250224,000000,7.8,8.04,7.755,8,1184056,0
+JBI.US,D,20250225,000000,8.03,8.24,8.015,8.06,1460425,0
+JBI.US,D,20250226,000000,9.395,10.13,8.86,9.11,4368600,0
+JBI.US,D,20250227,000000,9.19,9.19,8.48,8.55,1937016,0
+JBI.US,D,20250228,000000,8.55,8.77,8.05,8.09,3118440,0
+JBI.US,D,20250303,000000,8.095,8.235,7.795,7.85,1503673,0
+JBI.US,D,20250304,000000,7.75,8.095,7.525,7.92,1684819,0
+JBI.US,D,20250305,000000,7.94,8.2,7.92,8.11,1509604,0
+JBI.US,D,20250306,000000,8.015,8.1271,7.94,8.09,1073688,0
+JBI.US,D,20250307,000000,8.12,8.295,8.07,8.26,1340101,0
+JBI.US,D,20250310,000000,8.255,8.56,8.18,8.26,1839797,0
+JBI.US,D,20250311,000000,8.35,8.35,8.055,8.17,1374748,0
+JBI.US,D,20250312,000000,8.245,8.245,7.935,8.07,1307185,0
+JBI.US,D,20250313,000000,8.08,8.27,7.94,8.06,1302785,0
+JBI.US,D,20250314,000000,8.17,8.25,8.035,8.16,1378099,0
+JBI.US,D,20250317,000000,8.18,8.295,8.1,8.23,1467382,0
+JBI.US,D,20250318,000000,8.13,8.19,8.01,8.11,1471773,0
+JBI.US,D,20250319,000000,8.15,8.41,8.01,8.37,2214912,0
+JBI.US,D,20250320,000000,8.285,8.35,8.045,8.07,1205591,0
+JBI.US,D,20250321,000000,8.085,8.085,7.89,7.94,3635101,0
+JBI.US,D,20250324,000000,8.09,8.125,7.95,7.98,1281981,0
+JBI.US,D,20250325,000000,7.98,8.05,7.79,7.86,1256115,0
+JBI.US,D,20250326,000000,7.845,7.915,7.715,7.75,1019059,0
+JBI.US,D,20250327,000000,7.7,7.71,7.39,7.5,1327754,0
+JBI.US,D,20250328,000000,7.52,7.52,7.175,7.18,829947,0
+JBI.US,D,20250331,000000,7.08,7.28,7.025,7.2,1199622,0
+JBI.US,D,20250401,000000,7.16,7.265,7.08,7.16,934905,0
+JBI.US,D,20250402,000000,7.06,7.21,7.04,7.13,810600,0
+JBI.US,D,20250403,000000,6.88,6.96,6.4,6.59,2313080,0
+JBI.US,D,20250404,000000,6.34,6.94,6.2,6.9,2323579,0
+JBI.US,D,20250407,000000,6.64,7.11,6.53,6.88,4420648,0
+JBI.US,D,20250408,000000,7.08,7.08,6.395,6.52,2928737,0
+JBI.US,D,20250409,000000,6.41,6.95,6.235,6.77,2725844,0
+JBI.US,D,20250410,000000,6.56,6.63,6.245,6.33,1858183,0
+JBI.US,D,20250411,000000,6.27,6.33,6.05,6.29,1621007,0
+JBI.US,D,20250414,000000,6.38,6.4,6.21,6.33,1118745,0
+JBI.US,D,20250415,000000,6.339,6.44,6.23,6.27,1172266,0
+JBI.US,D,20250416,000000,6.26,6.28,5.985,6.06,863907,0
+JBI.US,D,20250417,000000,6.085,6.42,6.05,6.41,2325026,0
+JBI.US,D,20250421,000000,6.365,6.365,6.15,6.31,1098836,0
+JBI.US,D,20250422,000000,6.369,6.46,6.325,6.38,1022026,0
+JBI.US,D,20250423,000000,6.555,6.705,6.5,6.62,1646456,0
+JBI.US,D,20250424,000000,6.6,6.76,6.54,6.76,1332726,0
+JBI.US,D,20250425,000000,6.735,6.89,6.685,6.86,762756,0
+JBI.US,D,20250428,000000,6.88,6.97,6.82,6.96,782015,0
+JBI.US,D,20250429,000000,6.955,7.13,6.89,7.06,1049688,0
+JBI.US,D,20250430,000000,6.9,6.97,6.8,6.88,1285198,0
+JBI.US,D,20250501,000000,6.885,7.02,6.84,6.96,1265661,0
+JBI.US,D,20250502,000000,7.1,7.29,7.05,7.28,840069,0
+JBI.US,D,20250505,000000,7.21,7.425,7.18,7.3,918526,0
+JBI.US,D,20250506,000000,7.26,7.26,7.125,7.24,921813,0
+JBI.US,D,20250507,000000,7.325,7.34,7.085,7.15,848458,0
+JBI.US,D,20250508,000000,7.75,8.04,7.53,7.88,1574041,0
+JBI.US,D,20250509,000000,8.01,8.34,8.01,8.2,1991217,0
+JBI.US,D,20250512,000000,8.595,8.76,8.28,8.42,2428065,0
+JBI.US,D,20250513,000000,8.495,8.625,8.435,8.5,1533602,0
+JBI.US,D,20250514,000000,8.422,8.64,8.345,8.42,1448772,0
+JBI.US,D,20250515,000000,8.32,8.635,8.275,8.61,2020160,0
+JBI.US,D,20250516,000000,8.775,8.985,8.75,8.86,1260014,0
+JBI.US,D,20250519,000000,8.64,8.76,8.64,8.71,750465,0
+JBI.US,D,20250520,000000,8.78,8.78,8.62,8.69,1099607,0
+JBI.US,D,20250521,000000,8.58,8.595,8.235,8.27,938478,0
+JBI.US,D,20250522,000000,8.25,8.305,8.095,8.23,1376041,0
+JBI.US,D,20250523,000000,8.12,8.21,8.01,8.06,1892901,0
+JBI.US,D,20250527,000000,8.18,8.415,8.11,8.29,1679452,0
+JBI.US,D,20250528,000000,8.36,8.39,8.14,8.18,1168707,0
+JBI.US,D,20250529,000000,8.165,8.28,8.005,8.25,1683484,0
+JBI.US,D,20250530,000000,8.25,8.295,8.125,8.17,1544386,0
+JBI.US,D,20250602,000000,8.13,8.135,7.885,7.91,1079759,0
+JBI.US,D,20250603,000000,7.925,8.065,7.845,8.04,2199370,0
+JBI.US,D,20250604,000000,8.1,8.15,8.015,8.11,1253223,0
+JBI.US,D,20250605,000000,8.135,8.145,7.98,8,1094132,0
+JBI.US,D,20250606,000000,8.155,8.3,8.05,8.19,1460829,0
+JBI.US,D,20250609,000000,8.33,8.55,8.26,8.49,1152300,0
+JBI.US,D,20250610,000000,8.55,8.845,8.47,8.72,2012301,0
+JBI.US,D,20250611,000000,8.76,8.8,8.38,8.4,1219377,0
+JBI.US,D,20250612,000000,8.28,8.4,8.19,8.4,949908,0
+JBI.US,D,20250613,000000,8.25,8.32,7.9,7.99,1604550,0
+JBI.US,D,20250616,000000,8.1,8.12,7.97,8.11,773457,0
+JBI.US,D,20250617,000000,8.04,8.105,7.855,7.89,734277,0
+JBI.US,D,20250618,000000,7.8273,8.055,7.8273,7.89,840642,0
+JBI.US,D,20250620,000000,7.99,8.045,7.87,7.96,1673702,0
+JBI.US,D,20250623,000000,7.96,8.2,7.88,8.2,981388,0
+JBI.US,D,20250624,000000,8.28,8.29,8.135,8.27,714185,0
+JBI.US,D,20250625,000000,8.28,8.3,8.15,8.23,585127,0
+JBI.US,D,20250626,000000,8.28,8.44,8.2,8.36,1133357,0
+JBI.US,D,20250627,000000,8.385,8.43,8.1,8.17,3118034,0
+JBI.US,D,20250630,000000,8.22,8.22,8.0708,8.14,877212,0
+JBI.US,D,20250701,000000,8.09,9.025,8.03,8.76,2106509,0
+JBI.US,D,20250702,000000,8.71,8.99,8.69,8.98,1266300,0
+JBI.US,D,20250703,000000,9,9.055,8.87,8.99,516221,0
+JBI.US,D,20250707,000000,8.83,9,8.76,8.8,798497,0
+JBI.US,D,20250708,000000,8.85,9.07,8.79,8.91,874689,0
+JBI.US,D,20250709,000000,8.975,9.005,8.745,8.98,820015,0
+JBI.US,D,20250710,000000,9,9.38,8.98,9.17,782412,0
+JBI.US,D,20250711,000000,9.18,9.18,9.02,9.04,591725,0
+JBI.US,D,20250714,000000,8.96,9.05,8.75,8.9,985911,0
+JBI.US,D,20250715,000000,8.92,9.02,8.53,8.54,708386,0
+JBI.US,D,20250716,000000,8.59,8.64,8.37,8.56,796915,0
+JBI.US,D,20250717,000000,8.55,8.815,8.51,8.74,851211,0
+JBI.US,D,20250718,000000,8.795,8.86,8.57,8.71,1191228,0
+JBI.US,D,20250721,000000,8.87,8.92,8.58,8.6,827229,0
+JBI.US,D,20250722,000000,8.68,9.08,8.67,9.07,809697,0
+JBI.US,D,20250723,000000,9.22,9.23,9.075,9.22,646037,0
+JBI.US,D,20250724,000000,9.165,9.195,9.055,9.11,534050,0
+JBI.US,D,20250725,000000,9.15,9.19,9.02,9.14,683073,0
+JBI.US,D,20250728,000000,9.14,9.19,8.99,9.01,495296,0
+JBI.US,D,20250729,000000,9.08,9.1,8.87,9.01,685459,0
+JBI.US,D,20250730,000000,9,9.055,8.65,8.73,782721,0
+JBI.US,D,20250731,000000,8.665,8.675,8.495,8.57,596894,0
+JBI.US,D,20250801,000000,8.53,8.615,8.3,8.55,939762,0
+JBI.US,D,20250804,000000,8.645,8.815,8.53,8.74,762792,0
+JBI.US,D,20250805,000000,8.8,8.87,8.675,8.72,1038415,0
+JBI.US,D,20250806,000000,8.72,8.83,8.565,8.68,1431746,0
+JBI.US,D,20250807,000000,9.385,10.305,8.89,9.84,4390754,0
+JBI.US,D,20250808,000000,9.99,10.02,9.58,9.81,1967157,0
+JBI.US,D,20250811,000000,9.96,10.05,9.59,9.74,1628633,0
+JBI.US,D,20250812,000000,9.835,10.085,9.8,10.02,1440912,0
+JBI.US,D,20250813,000000,10.065,10.7,10.05,10.68,2007942,0
+JBI.US,D,20250814,000000,10.37,10.6,10.31,10.42,1249228,0
+JBI.US,D,20250815,000000,10.38,10.43,10.04,10.09,1235763,0
+JBI.US,D,20250818,000000,10.115,10.2599,10.04,10.22,1216212,0
+JBI.US,D,20250819,000000,10.185,10.425,10.14,10.28,963198,0
+JBI.US,D,20250820,000000,10.1713,10.24,10.025,10.07,976542,0
+JBI.US,D,20250821,000000,9.94,10.045,9.87,9.96,1281465,0
+JBI.US,D,20250822,000000,10.07,10.695,10.01,10.57,1954476,0
+JBI.US,D,20250825,000000,10.43,10.535,10.4201,10.49,614582,0
+JBI.US,D,20250826,000000,10.41,10.51,10.325,10.38,515788,0
+JBI.US,D,20250827,000000,10.37,10.48,10.315,10.45,480659,0
+JBI.US,D,20250828,000000,10.44,10.52,10.23,10.41,708192,0
+JBI.US,D,20250829,000000,10.44,10.4822,10.265,10.35,498232,0
+JBI.US,D,20250902,000000,10.25,10.28,10.07,10.15,816191,0
+JBI.US,D,20250903,000000,10.14,10.21,10.05,10.12,733823,0
+JBI.US,D,20250904,000000,10.26,10.26,10.09,10.19,540125,0
+JBI.US,D,20250905,000000,10.315,10.5,10.215,10.37,597059,0
+JBI.US,D,20250908,000000,10.415,10.415,10.135,10.21,595627,0
+JBI.US,D,20250909,000000,10.21,10.21,9.995,10.01,727454,0
+JBI.US,D,20250910,000000,10.02,10.11,9.995,10.07,624896,0
+JBI.US,D,20250911,000000,10.0897,10.425,10.0897,10.4,525967,0
+JBI.US,D,20250912,000000,10.31,10.37,10.155,10.34,933879,0
+JBI.US,D,20250915,000000,10.37,10.435,10.12,10.17,1140440,0
+JBI.US,D,20250916,000000,10.229,10.425,10.16,10.39,691275,0
+JBI.US,D,20250917,000000,10.458,10.8,10.13,10.17,1045620,0
+JBI.US,D,20250918,000000,10.25,10.51,10.132,10.45,763072,0
+JBI.US,D,20250919,000000,10.49,10.49,10.115,10.17,1562692,0
+JBI.US,D,20250922,000000,10.129,10.255,10.042,10.22,665119,0
+JBI.US,D,20250923,000000,10.28,10.375,10.04,10.08,676222,0
+JBI.US,D,20250924,000000,10.105,10.17,9.875,10.03,629451,0
+JBI.US,D,20250925,000000,10.04,10.08,9.83,9.86,533343,0
+JBI.US,D,20250926,000000,9.865,10.09,9.865,10.02,461215,0
+JBI.US,D,20250929,000000,9.945,10.05,9.79,9.86,836926,0
+JBI.US,D,20250930,000000,9.8,9.895,9.65,9.87,915129,0
+JBI.US,D,20251001,000000,9.88,9.9,9.7,9.79,596972,0
+JBI.US,D,20251002,000000,9.83,10.03,9.73,10,977461,0
+JBI.US,D,20251003,000000,10.03,10.135,9.945,10.01,962437,0
+JBI.US,D,20251006,000000,10.06,10.06,9.77,9.77,558934,0
+JBI.US,D,20251007,000000,9.8,9.82,9.67,9.78,760027,0
+JBI.US,D,20251008,000000,9.8,10.005,9.7208,9.96,665519,0
+JBI.US,D,20251009,000000,9.965,10.06,9.645,9.68,702622,0
+JBI.US,D,20251010,000000,9.7982,9.815,9.42,9.44,994066,0
+JBI.US,D,20251013,000000,9.535,9.635,9.445,9.53,523658,0
+JBI.US,D,20251014,000000,9.45,9.935,9.45,9.86,431700,0
+JBI.US,D,20251015,000000,9.97,10.195,9.8701,9.99,593095,0
+JBI.US,D,20251016,000000,9.985,10.085,9.825,9.92,500538,0
+JBI.US,D,20251017,000000,9.81,9.97,9.79,9.84,442435,0
+JBI.US,D,20251020,000000,9.91,10.0875,9.88,10.06,400256,0
+JBI.US,D,20251021,000000,10.0048,10.315,9.99,10.21,483350,0
+JBI.US,D,20251022,000000,10.0048,10.29,10.0048,10.07,586323,0
+JBI.US,D,20251023,000000,10.08,10.165,10,10.16,482080,0
+JBI.US,D,20251024,000000,10.27,10.3,10.165,10.17,463624,0
+JBI.US,D,20251027,000000,10.225,10.32,10.095,10.1,493570,0
+JBI.US,D,20251028,000000,10.045,10.245,9.99,10.2,887103,0
+JBI.US,D,20251029,000000,10.165,10.265,9.83,9.94,1284873,0
+JBI.US,D,20251030,000000,9.895,9.97,9.595,9.67,828046,0
+JBI.US,D,20251031,000000,9.62,9.68,9.55,9.6,868916,0
+JBI.US,D,20251103,000000,9.6,9.81,9.47,9.62,803936,0
+JBI.US,D,20251104,000000,9.58,9.59,9.35,9.36,733078,0
+JBI.US,D,20251105,000000,9.295,9.48,9.196617,9.29,1586775,0
+JBI.US,D,20251106,000000,8.55,8.79,6.53,6.9,5140184,0
+JBI.US,D,20251107,000000,6.83,6.855,6.07,6.73,4243243,0
+JBI.US,D,20251110,000000,6.8,6.815,6.22,6.46,2057746,0
+JBI.US,D,20251111,000000,6.5,6.5,6.2266,6.29,1526207,0
+JBI.US,D,20251112,000000,6.33,6.46,6.18,6.24,1760220,0
+JBI.US,D,20251113,000000,6.235,6.33,5.97,6.04,1649066,0
+JBI.US,D,20251114,000000,5.86,6.075,5.8,5.92,2052295,0
+JBI.US,D,20251117,000000,5.89,6.145,5.86,5.96,1958316,0
+JBI.US,D,20251118,000000,5.98,5.98,5.825,5.9,1543802,0
+JBI.US,D,20251119,000000,5.94,6.03,5.815,5.86,1312891,0
+JBI.US,D,20251120,000000,6.04,6.04,5.725,5.75,1562756,0
+JBI.US,D,20251121,000000,5.755,6.105,5.755,5.92,1625296,0
+JBI.US,D,20251124,000000,5.88,5.985,5.8,5.97,1272746,0
+JBI.US,D,20251125,000000,5.965,6.21,5.965,6.18,2268320,0
+JBI.US,D,20251126,000000,6.15,6.275,6.12,6.23,1947115,0
+JBI.US,D,20251128,000000,6.2325,6.2799,6.155,6.21,833619,0
+JBI.US,D,20251201,000000,6.16,6.24,6.045,6.06,1494198,0
+JBI.US,D,20251202,000000,6.12,6.14,5.97,6.05,2480991,0
+JBI.US,D,20251203,000000,6.08,6.425,6.05,6.37,2824841,0
+JBI.US,D,20251204,000000,6.43,6.615,6.18,6.19,2725081,0
+JBI.US,D,20251205,000000,6.03,6.33,6.03,6.12,3968433,0
+JBI.US,D,20251208,000000,6.19,6.24,5.965,6.12,3327558,0
+JBI.US,D,20251209,000000,6.08,6.3,5.955,6.26,2331861,0
+JBI.US,D,20251210,000000,6.25,6.735,6.205,6.57,3315512,0
+JBI.US,D,20251211,000000,6.61,6.81,6.4801,6.79,2038992,0
+JBI.US,D,20251212,000000,6.85,7.03,6.72,6.81,2929137,0
+JBI.US,D,20251215,000000,6.92,6.92,6.78,6.82,1829235,0
+JBI.US,D,20251216,000000,6.82,7.02,6.75,6.79,2035315,0
+JBI.US,D,20251217,000000,6.86,6.93,6.675,6.7,1637602,0
+JBI.US,D,20251218,000000,6.77,6.98,6.77,6.79,1594598,0
+JBI.US,D,20251219,000000,6.84,6.86,6.68,6.78,2993860,0
+JBI.US,D,20251222,000000,6.78,6.935,6.755,6.82,1833394,0
+JBI.US,D,20251223,000000,6.79,6.88,6.7042,6.71,1178206,0
+JBI.US,D,20251224,000000,6.7,6.77,6.67,6.74,514691,0
+JBI.US,D,20251226,000000,6.72,6.775,6.665,6.77,1243911,0
+JBI.US,D,20251229,000000,6.75,6.765,6.64,6.66,908793,0
+JBI.US,D,20251230,000000,6.6699,6.705,6.59,6.59,934613,0
+JBI.US,D,20251231,000000,6.6299,6.645,6.52,6.54,1196235,0
+JBI.US,D,20260102,000000,6.58,6.685,6.515,6.65,1186447,0
+JBI.US,D,20260105,000000,6.68,6.955,6.67,6.71,1263755,0
+JBI.US,D,20260106,000000,6.71,6.945,6.65,6.91,1252370,0
+JBI.US,D,20260107,000000,6.895,7.04,6.76,6.79,978505,0
+JBI.US,D,20260108,000000,6.745,7.11,6.72,6.97,3048632,0
+JBI.US,D,20260109,000000,7.023,7.19,6.97,7.07,1836296,0
+JBI.US,D,20260112,000000,7.02,7.175,7.01,7.13,1301800,0
+JBI.US,D,20260113,000000,7.155,7.18,6.91,6.91,1115848,0
+JBI.US,D,20260114,000000,6.945,7.04,6.825,6.89,783446,0
+JBI.US,D,20260115,000000,6.91,7.09,6.865,7.09,1216519,0
+JBI.US,D,20260116,000000,7.065,7.25,6.985,7.17,1503267,0
+JBI.US,D,20260120,000000,7.065,7.07,6.85,6.86,946537,0
+JBI.US,D,20260121,000000,6.92,7.115,6.855,7.11,823252,0
+JBI.US,D,20260122,000000,7.17,7.28,7.085,7.16,641672,0
+JBI.US,D,20260123,000000,7.12,7.15,6.955,7.03,587980,0
+JBI.US,D,20260126,000000,7.02,7.025,6.9,6.96,846336,0
+JBI.US,D,20260127,000000,6.95,6.95,6.8,6.89,534558,0
+JBI.US,D,20260128,000000,6.97,6.98,6.79,6.85,839563,0
+JBI.US,D,20260129,000000,6.91,6.915,6.735,6.88,736994,0
+JBI.US,D,20260130,000000,6.8,6.885,6.705,6.86,1023882,0
+JBI.US,D,20260202,000000,6.85,7.09,6.79,6.99,881607,0
+JBI.US,D,20260203,000000,7.005,7.1,6.565,6.75,1724603,0
+JBI.US,D,20260204,000000,6.79,7.01,6.73,6.94,2912362,0
+JBI.US,D,20260205,000000,6.97,6.98,6.78,6.91,1054531,0
+JBI.US,D,20260206,000000,7,7.34,6.99,7.27,1080613,0
+JBI.US,D,20260209,000000,7.255,7.27,7.1,7.18,913656,0
+JBI.US,D,20260210,000000,7.255,7.445,7.245,7.38,828189,0
+JBI.US,D,20260211,000000,7.405,7.46,7.175,7.37,891106,0
+JBI.US,D,20260212,000000,7.4,7.48,7.035,7.11,1018951,0
+JBI.US,D,20260213,000000,7.13,7.185,7.03,7.1,734852,0
+JBI.US,D,20260217,000000,7.13,7.1737,6.91,7.05,1109103,0
+JBI.US,D,20260218,000000,7.0012,7.255,6.98,7.06,814090,0
diff --git a/daily/us/nyse stocks/1/jbs.us.txt b/daily/us/nyse stocks/1/jbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caa6816bdc89ca2e0586a364c069649c303f08d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/jbs.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBS.US,D,20250613,000000,13.94,14.58,13.55,13.87,11952563,0
+JBS.US,D,20250616,000000,14.37,14.69,14.05,14.5,14243665,0
+JBS.US,D,20250617,000000,14.37,14.66,13.775,14,10705513,0
+JBS.US,D,20250618,000000,13.9,14.01,13.57,13.66,8262559,0
+JBS.US,D,20250620,000000,13.755,13.79,13.38,13.58,4103489,0
+JBS.US,D,20250623,000000,13.45,13.91,13.02,13.4,4682649,0
+JBS.US,D,20250624,000000,13.38,13.83,13.35,13.81,6370709,0
+JBS.US,D,20250625,000000,13.61,13.9,13.405,13.87,6528184,0
+JBS.US,D,20250626,000000,13.86,14.78,13.85,14.76,8674937,0
+JBS.US,D,20250627,000000,14.605,15.115,14.54,14.75,4483651,0
+JBS.US,D,20250630,000000,14.83,14.95,14.48,14.61,11751641,0
+JBS.US,D,20250701,000000,14.33,14.52,13.9,14.21,4080283,0
+JBS.US,D,20250702,000000,14.05,14.19,13.81,13.92,3558696,0
+JBS.US,D,20250703,000000,13.76,14.19,13.75,14.18,3379005,0
+JBS.US,D,20250707,000000,14.01,14.14,13.63,13.77,6296560,0
+JBS.US,D,20250708,000000,13.53,13.79,13.305,13.46,7338870,0
+JBS.US,D,20250709,000000,13.4,13.52,13.13,13.21,7207956,0
+JBS.US,D,20250710,000000,12.86,13.52,12.83,13.33,7386877,0
+JBS.US,D,20250711,000000,13.29,13.57,13.2,13.56,4422918,0
+JBS.US,D,20250714,000000,13.42,13.52,13,13.03,2635834,0
+JBS.US,D,20250715,000000,13.11,13.23,12.87,12.98,3560081,0
+JBS.US,D,20250716,000000,12.885,13.485,12.88,13.47,3120963,0
+JBS.US,D,20250717,000000,13.38,13.65,13.36,13.52,2578982,0
+JBS.US,D,20250718,000000,13.52,13.64,13.18,13.19,2767295,0
+JBS.US,D,20250721,000000,13.24,13.34,13.03,13.05,2880622,0
+JBS.US,D,20250722,000000,13.16,13.41,13.16,13.19,2836203,0
+JBS.US,D,20250723,000000,13.28,13.44,13.1,13.44,4696507,0
+JBS.US,D,20250724,000000,13.2,13.48,13.18,13.32,3434174,0
+JBS.US,D,20250725,000000,13.36,13.4,13.26,13.38,2283486,0
+JBS.US,D,20250728,000000,13.38,13.8,13.34,13.47,3946470,0
+JBS.US,D,20250729,000000,13.55,13.625,13.48,13.56,2539074,0
+JBS.US,D,20250730,000000,13.46,13.62,13.3,13.4,3199596,0
+JBS.US,D,20250731,000000,13.4,13.86,13.37,13.8,5023829,0
+JBS.US,D,20250801,000000,13.92,13.9594,13.7,13.73,3418585,0
+JBS.US,D,20250804,000000,13.87,14.03,13.8,13.93,2605915,0
+JBS.US,D,20250805,000000,13.94,14.11,13.835,13.92,2490409,0
+JBS.US,D,20250806,000000,14.005,14.11,13.79,13.82,3042941,0
+JBS.US,D,20250807,000000,14.04,14.135,13.85,14.04,2610851,0
+JBS.US,D,20250808,000000,14.09,14.3,14.02,14.29,4354533,0
+JBS.US,D,20250811,000000,14.22,14.25,14.02,14.14,3504686,0
+JBS.US,D,20250812,000000,14.35,14.49,13.54,14.38,4499535,0
+JBS.US,D,20250813,000000,14.3,14.58,14.15,14.55,4085492,0
+JBS.US,D,20250814,000000,14.02,14.26,13.655,13.89,8107506,0
+JBS.US,D,20250815,000000,14.02,14.415,13.86,14.3,4496712,0
+JBS.US,D,20250818,000000,14.55,15.18,14.5,14.95,9743845,0
+JBS.US,D,20250819,000000,15.06,15.23,15.03,15.09,6745084,0
+JBS.US,D,20250820,000000,15.34,15.4,15.005,15.07,7561380,0
+JBS.US,D,20250821,000000,15.08,15.39,14.99,15.34,6821131,0
+JBS.US,D,20250822,000000,15.44,15.49,15.27,15.37,5040223,0
+JBS.US,D,20250825,000000,15.37,15.72,15.33,15.65,8444497,0
+JBS.US,D,20250826,000000,15.55,15.99,15.535,15.99,11343616,0
+JBS.US,D,20250827,000000,16.13,17.8,16.05,16.53,9469476,0
+JBS.US,D,20250828,000000,16.51,16.55,16.255,16.33,6473228,0
+JBS.US,D,20250829,000000,16.61,16.75,16.165,16.21,7096741,0
+JBS.US,D,20250902,000000,15.9,16.205,15.9,16.11,4650854,0
+JBS.US,D,20250903,000000,16.125,16.2,15.93,15.93,4599536,0
+JBS.US,D,20250904,000000,15.94,16.02,15.75,15.86,6173797,0
+JBS.US,D,20250905,000000,16.09,16.13,15.88,16.07,4610084,0
+JBS.US,D,20250908,000000,16.07,16.09,15.57,15.71,6670843,0
+JBS.US,D,20250909,000000,15.54,15.65,15.49,15.58,4674627,0
+JBS.US,D,20250910,000000,15.66,15.77,15.54,15.71,5066940,0
+JBS.US,D,20250911,000000,15.68,15.94,15.67,15.86,5518857,0
+JBS.US,D,20250912,000000,15.745,15.905,15.72,15.78,4082996,0
+JBS.US,D,20250915,000000,15.77,15.89,15.72,15.83,3692886,0
+JBS.US,D,20250916,000000,15.87,15.9556,15.675,15.74,4070797,0
+JBS.US,D,20250917,000000,15.72,15.84,15.59,15.6,4037417,0
+JBS.US,D,20250918,000000,15.54,15.92,15.515,15.52,5910267,0
+JBS.US,D,20250919,000000,15.49,15.59,15.24,15.24,10325869,0
+JBS.US,D,20250922,000000,15.25,15.41,15.19,15.3,4245878,0
+JBS.US,D,20250923,000000,15.24,15.375,15.17,15.18,4330026,0
+JBS.US,D,20250924,000000,15.0801,15.16,14.93,15.13,5355169,0
+JBS.US,D,20250925,000000,15,15.135,14.71,14.72,4708756,0
+JBS.US,D,20250926,000000,14.75,14.78,14.6,14.63,4264621,0
+JBS.US,D,20250929,000000,14.68,15.1,14.65,15.04,5734109,0
+JBS.US,D,20250930,000000,15.1,15.245,14.9,14.93,5110068,0
+JBS.US,D,20251001,000000,14.94,14.95,14.7,14.77,5385205,0
+JBS.US,D,20251002,000000,14.63,14.81,14.61,14.7,4057981,0
+JBS.US,D,20251003,000000,14.52,14.64,14.33,14.35,4997292,0
+JBS.US,D,20251006,000000,14.37,14.39,13.55,13.57,17524866,0
+JBS.US,D,20251007,000000,13.515,13.57,13.16,13.25,10290099,0
+JBS.US,D,20251008,000000,13.25,13.27,12.75,12.85,7955350,0
+JBS.US,D,20251009,000000,12.82,12.85,12.58,12.64,4846351,0
+JBS.US,D,20251010,000000,12.52,12.665,12.41,12.64,6277700,0
+JBS.US,D,20251013,000000,12.62,12.66,12.37,12.53,7169523,0
+JBS.US,D,20251014,000000,12.4,12.91,12.38,12.76,6795189,0
+JBS.US,D,20251015,000000,12.8,13.05,12.76,12.81,5543378,0
+JBS.US,D,20251016,000000,12.65,12.92,12.64,12.73,6052138,0
+JBS.US,D,20251017,000000,12.63,13.085,12.62,13.03,6768897,0
+JBS.US,D,20251020,000000,13.04,13.13,12.935,13.08,4816157,0
+JBS.US,D,20251021,000000,13,13.07,12.72,12.86,5497025,0
+JBS.US,D,20251022,000000,13,13.13,12.71,13.1,6564268,0
+JBS.US,D,20251023,000000,13.1,13.3,12.82,12.9,4321786,0
+JBS.US,D,20251024,000000,12.87,13.035,12.68,12.69,4831036,0
+JBS.US,D,20251027,000000,12.86,13.04,12.82,12.9,5422326,0
+JBS.US,D,20251028,000000,12.97,13.395,12.97,13.21,7096440,0
+JBS.US,D,20251029,000000,13.27,13.315,12.9,13.02,7115362,0
+JBS.US,D,20251030,000000,12.955,13.245,12.95,13.05,5425502,0
+JBS.US,D,20251031,000000,13.07,13.275,13.04,13.21,5165146,0
+JBS.US,D,20251103,000000,13.33,13.5,13.255,13.43,6725579,0
+JBS.US,D,20251104,000000,13.42,13.49,13.3,13.39,6320614,0
+JBS.US,D,20251105,000000,13.51,13.66,13.42,13.53,4784952,0
+JBS.US,D,20251106,000000,13.56,13.61,13.395,13.46,4695914,0
+JBS.US,D,20251107,000000,13.57,13.57,12.62,12.97,9950537,0
+JBS.US,D,20251110,000000,13.34,13.43,13.035,13.1,6942839,0
+JBS.US,D,20251111,000000,13.32,13.36,13.18,13.24,4896801,0
+JBS.US,D,20251112,000000,13.19,13.32,13.13,13.16,4633453,0
+JBS.US,D,20251113,000000,13.2,13.425,13.09,13.14,7250153,0
+JBS.US,D,20251114,000000,13.11,13.54,12.97,13.26,8708788,0
+JBS.US,D,20251117,000000,13.405,13.98,13.4,13.86,10426962,0
+JBS.US,D,20251118,000000,13.84,13.91,13.67,13.8,5428912,0
+JBS.US,D,20251119,000000,13.76,13.78,13.48,13.66,5411734,0
+JBS.US,D,20251120,000000,13.66,13.76,13.51,13.63,3872182,0
+JBS.US,D,20251121,000000,13.72,13.86,13.595,13.73,4842838,0
+JBS.US,D,20251124,000000,13.91,14.485,13.91,14.3,16225203,0
+JBS.US,D,20251125,000000,14.345,14.64,14.29,14.53,7750007,0
+JBS.US,D,20251126,000000,14.8,14.83,14.675,14.72,3777708,0
+JBS.US,D,20251128,000000,14.66,14.765,14.57,14.69,2066751,0
+JBS.US,D,20251201,000000,14.735,14.935,14.69,14.87,5057062,0
+JBS.US,D,20251202,000000,15.02,15.07,14.74,14.74,5302213,0
+JBS.US,D,20251203,000000,14.84,14.96,14.75,14.76,3448691,0
+JBS.US,D,20251204,000000,14.99,15.16,14.81,14.97,3927509,0
+JBS.US,D,20251205,000000,14.735,14.78,14.145,14.35,7854918,0
+JBS.US,D,20251208,000000,14.46,14.53,13.7,13.98,11193557,0
+JBS.US,D,20251209,000000,13.83,14.075,13.72,13.86,5503020,0
+JBS.US,D,20251210,000000,13.825,14.065,13.8,14.03,3377068,0
+JBS.US,D,20251211,000000,14.13,14.3,14.07,14.15,3232524,0
+JBS.US,D,20251212,000000,14.23,14.435,14.11,14.4,3411264,0
+JBS.US,D,20251215,000000,14.508,14.6,14.22,14.23,3378298,0
+JBS.US,D,20251216,000000,14.12,14.38,13.995,14.34,5267207,0
+JBS.US,D,20251217,000000,14.14,14.43,14.055,14.12,4913120,0
+JBS.US,D,20251218,000000,14.18,14.41,14.1359,14.32,3110153,0
+JBS.US,D,20251219,000000,14.35,14.52,14.32,14.5,5104952,0
+JBS.US,D,20251222,000000,14.165,14.5,14.14,14.47,3911239,0
+JBS.US,D,20251223,000000,14.44,14.605,14.37,14.54,4312622,0
+JBS.US,D,20251224,000000,14.6,14.65,14.46,14.55,760067,0
+JBS.US,D,20251226,000000,14.55,14.64,14.52,14.56,1816802,0
+JBS.US,D,20251229,000000,14.46,14.55,14.42,14.54,2544112,0
+JBS.US,D,20251230,000000,14.56,14.6,14.41,14.49,3276159,0
+JBS.US,D,20251231,000000,14.48,14.5,14.36,14.42,2476175,0
+JBS.US,D,20260102,000000,14.23,14.31,14.1,14.18,8483355,0
+JBS.US,D,20260105,000000,14.1,14.285,13.9,13.97,4510728,0
+JBS.US,D,20260106,000000,14.14,14.15,13.44,13.46,8959824,0
+JBS.US,D,20260107,000000,13.58,13.74,13.24,13.57,6341854,0
+JBS.US,D,20260108,000000,13.49,13.84,13.46,13.74,6320682,0
+JBS.US,D,20260109,000000,13.8,14.005,13.7,13.95,2546659,0
+JBS.US,D,20260112,000000,13.87,14.345,13.835,14.31,4701360,0
+JBS.US,D,20260113,000000,14.26,14.67,14.175,14.43,4729146,0
+JBS.US,D,20260114,000000,14.42,14.79,14.42,14.73,3477621,0
+JBS.US,D,20260115,000000,14.7,15.1,14.64,15.09,4039518,0
+JBS.US,D,20260116,000000,15.025,15.09,14.53,14.67,3678240,0
+JBS.US,D,20260120,000000,14.61,15.41,14.55,15.31,6004153,0
+JBS.US,D,20260121,000000,15.32,15.39,15.14,15.26,4253090,0
+JBS.US,D,20260122,000000,15.26,15.67,15.26,15.46,4036795,0
+JBS.US,D,20260123,000000,15.34,15.7,15.32,15.63,2647557,0
+JBS.US,D,20260126,000000,15.5,15.705,15.31,15.53,5013602,0
+JBS.US,D,20260127,000000,15.771,15.855,15.515,15.6,3160301,0
+JBS.US,D,20260128,000000,15.69,15.69,15.34,15.46,5170479,0
+JBS.US,D,20260129,000000,15.46,15.77,15.46,15.71,4608769,0
+JBS.US,D,20260130,000000,15.6,15.77,15.5,15.75,5444123,0
+JBS.US,D,20260202,000000,15.75,16.1,15.62,15.72,5195980,0
+JBS.US,D,20260203,000000,16.09,16.14,15.675,15.97,6194959,0
+JBS.US,D,20260204,000000,15.9,16.14,15.78,15.86,4257436,0
+JBS.US,D,20260205,000000,16.03,16.07,15.675,15.73,3534370,0
+JBS.US,D,20260206,000000,15.89,16.02,15.58,15.82,4883651,0
+JBS.US,D,20260209,000000,16.12,16.26,16.07,16.15,4017623,0
+JBS.US,D,20260210,000000,16.075,16.155,15.96,16.15,2487012,0
+JBS.US,D,20260211,000000,16.315,16.34,16.04,16.24,3569531,0
+JBS.US,D,20260212,000000,16.16,16.2,15.705,15.82,3848882,0
+JBS.US,D,20260213,000000,15.85,16.07,15.81,16,2530310,0
+JBS.US,D,20260217,000000,16.035,16.185,15.725,16.13,3814781,0
+JBS.US,D,20260218,000000,16.02,16.275,15.9,16.01,3798946,0
diff --git a/daily/us/nyse stocks/1/jci.us.txt b/daily/us/nyse stocks/1/jci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc8619b53e9278da59ff74774134190b6bcd9353
--- /dev/null
+++ b/daily/us/nyse stocks/1/jci.us.txt	
@@ -0,0 +1,9604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCI.US,D,19871230,000000,1.52636,1.57126,1.52636,1.57126,240355.9797344,0
+JCI.US,D,19871231,000000,1.56028,1.56028,1.54165,1.56028,232293.83369267,0
+JCI.US,D,19880104,000000,1.55646,1.59774,1.55646,1.57891,288694.18008783,0
+JCI.US,D,19880105,000000,1.59774,1.65029,1.59774,1.61617,606926.10510424,0
+JCI.US,D,19880106,000000,1.66117,1.66117,1.63147,1.65029,943290.46458946,0
+JCI.US,D,19880107,000000,1.63147,1.65029,1.60137,1.65029,211480.13648588,0
+JCI.US,D,19880108,000000,1.63147,1.65029,1.5191,1.53793,367918.40583374,0
+JCI.US,D,19880111,000000,1.54165,1.56028,1.5191,1.54165,365225.92442322,0
+JCI.US,D,19880112,000000,1.54165,1.54165,1.4588,1.49625,685479.25025618,0
+JCI.US,D,19880113,000000,1.47724,1.50019,1.44007,1.49625,284662.5971273,0
+JCI.US,D,19880114,000000,1.47724,1.5191,1.46635,1.51507,879516.39069504,0
+JCI.US,D,19880115,000000,1.55646,1.57126,1.52636,1.52636,1233330.8853825,0
+JCI.US,D,19880118,000000,1.53793,1.53793,1.5191,1.52636,304804.19386076,0
+JCI.US,D,19880119,000000,1.52636,1.52636,1.5191,1.5191,513608.16700529,0
+JCI.US,D,19880120,000000,1.48518,1.50019,1.44007,1.47724,392085.46625181,0
+JCI.US,D,19880121,000000,1.49625,1.50019,1.47724,1.50019,450498.03454961,0
+JCI.US,D,19880122,000000,1.50019,1.51507,1.47724,1.47724,307493.61563333,0
+JCI.US,D,19880125,000000,1.49625,1.50019,1.48518,1.48518,453848.33812291,0
+JCI.US,D,19880126,000000,1.48518,1.50019,1.48518,1.48518,336357.22032997,0
+JCI.US,D,19880127,000000,1.49625,1.50019,1.48518,1.50019,710993.57125883,0
+JCI.US,D,19880128,000000,1.49625,1.60137,1.49625,1.59019,962767.10000489,0
+JCI.US,D,19880129,000000,1.59774,1.65029,1.59774,1.62019,1652946.9740569,0
+JCI.US,D,19880201,000000,1.65029,1.65765,1.61617,1.62019,717036.35624267,0
+JCI.US,D,19880202,000000,1.61617,1.61617,1.57126,1.59774,663327.47137872,0
+JCI.US,D,19880203,000000,1.59774,1.61617,1.57891,1.57891,183960.73273586,0
+JCI.US,D,19880204,000000,1.59774,1.59774,1.54165,1.54165,213498.47766445,0
+JCI.US,D,19880205,000000,1.54165,1.56028,1.52636,1.53793,905694.65313642,0
+JCI.US,D,19880208,000000,1.53793,1.54165,1.49625,1.52636,437075.40279056,0
+JCI.US,D,19880209,000000,1.5191,1.52636,1.51507,1.52636,196041.20330693,0
+JCI.US,D,19880210,000000,1.52636,1.57126,1.52636,1.57126,561274.2668854,0
+JCI.US,D,19880211,000000,1.57126,1.59774,1.57126,1.57891,925838.28962854,0
+JCI.US,D,19880212,000000,1.57891,1.59774,1.57891,1.57891,96006.339992182,0
+JCI.US,D,19880216,000000,1.59019,1.59019,1.49625,1.59019,203425.12959942,0
+JCI.US,D,19880217,000000,1.59019,1.65029,1.59019,1.59774,558591.9842681,0
+JCI.US,D,19880218,000000,1.61617,1.62019,1.59774,1.59774,577391.41981361,0
+JCI.US,D,19880219,000000,1.59774,1.63882,1.57126,1.63882,868097.82180406,0
+JCI.US,D,19880222,000000,1.65029,1.73275,1.65029,1.73275,1726127.3949397,0
+JCI.US,D,19880223,000000,1.7102,1.73275,1.66117,1.6801,1525381.4883196,0
+JCI.US,D,19880224,000000,1.67236,1.69883,1.67236,1.69883,741207.49617802,0
+JCI.US,D,19880225,000000,1.69128,1.75168,1.6801,1.73275,921808.74642666,0
+JCI.US,D,19880226,000000,1.6801,1.69128,1.66117,1.67236,459224.12203006,0
+JCI.US,D,19880229,000000,1.6801,1.6801,1.65029,1.6801,445793.33123645,0
+JCI.US,D,19880301,000000,1.6801,1.7102,1.66117,1.69883,521663.17389177,0
+JCI.US,D,19880302,000000,1.69883,1.69883,1.66892,1.68755,1005060.4756158,0
+JCI.US,D,19880303,000000,1.70266,1.72129,1.68755,1.68755,782159.73048031,0
+JCI.US,D,19880304,000000,1.68755,1.70266,1.66892,1.68755,214847.77800768,0
+JCI.US,D,19880307,000000,1.68755,1.75874,1.66892,1.75874,367245.28548112,0
+JCI.US,D,19880308,000000,1.75874,1.85237,1.75874,1.83374,1395138.8193616,0
+JCI.US,D,19880309,000000,1.85237,1.89395,1.84149,1.86414,1560292.9773967,0
+JCI.US,D,19880310,000000,1.86414,1.92376,1.84149,1.85237,1400505.4243549,0
+JCI.US,D,19880311,000000,1.82258,1.82258,1.72129,1.75874,1920827.456938,0
+JCI.US,D,19880314,000000,1.77383,1.78129,1.74393,1.78129,879516.39069504,0
+JCI.US,D,19880315,000000,1.80002,1.80002,1.75874,1.78914,592155.1928813,0
+JCI.US,D,19880316,000000,1.77383,1.92032,1.77383,1.92032,1783868.8826435,0
+JCI.US,D,19880317,000000,1.91249,1.91249,1.86012,1.87483,2066521.2976268,0
+JCI.US,D,19880318,000000,1.88287,1.89395,1.85237,1.87483,986926.00138837,0
+JCI.US,D,19880321,000000,1.87483,1.99533,1.86012,1.99533,1265557.0322043,0
+JCI.US,D,19880322,000000,2.01396,2.03633,1.92032,1.97278,2071216.822026,0
+JCI.US,D,19880323,000000,1.97278,2.02152,1.92376,2.02152,2159167.1352525,0
+JCI.US,D,19880324,000000,1.99131,1.99131,1.91249,1.95406,802974.44756641,0
+JCI.US,D,19880325,000000,1.95406,1.99533,1.92376,1.99533,2237724.3599217,0
+JCI.US,D,19880328,000000,1.91249,1.95406,1.91249,1.92376,1926193.0420519,0
+JCI.US,D,19880329,000000,1.92376,1.94239,1.91249,1.92032,1195062.9734562,0
+JCI.US,D,19880330,000000,1.92032,1.92032,1.82258,1.87483,2145742.4637347,0
+JCI.US,D,19880331,000000,1.86012,1.88287,1.85237,1.86414,817748.41942733,0
+JCI.US,D,19880404,000000,1.87483,1.88287,1.83374,1.84149,414238.26500859,0
+JCI.US,D,19880405,000000,1.84149,1.87483,1.83374,1.87483,1453545.2683834,0
+JCI.US,D,19880406,000000,1.9013,2.00249,1.9013,1.99131,1441461.7381744,0
+JCI.US,D,19880407,000000,2.01396,2.02152,1.97651,1.99533,2067188.2987035,0
+JCI.US,D,19880408,000000,1.99533,1.99533,1.92376,1.95406,982904.61722107,0
+JCI.US,D,19880411,000000,1.99131,1.99131,1.92376,1.96141,1050045.3127579,0
+JCI.US,D,19880412,000000,1.96141,1.97651,1.93523,1.97651,1213190.3085284,0
+JCI.US,D,19880413,000000,1.99131,1.99533,1.95406,1.96141,1395805.8204383,0
+JCI.US,D,19880414,000000,1.86012,1.9013,1.85237,1.86414,1994005.8380621,0
+JCI.US,D,19880415,000000,1.86012,1.86414,1.77383,1.84149,1459588.0533673,0
+JCI.US,D,19880418,000000,1.84149,1.84149,1.78914,1.83374,837886.95652283,0
+JCI.US,D,19880419,000000,1.85237,1.92032,1.85237,1.92032,1885911.8883436,0
+JCI.US,D,19880420,000000,1.92376,1.92376,1.87483,1.88287,469297.4700951,0
+JCI.US,D,19880421,000000,1.86414,1.99533,1.86414,1.96141,647208.27869186,0
+JCI.US,D,19880422,000000,1.96141,1.97278,1.92376,1.97278,1172238.074226,0
+JCI.US,D,19880425,000000,1.97278,1.99533,1.95406,1.97651,748592.44234983,0
+JCI.US,D,19880426,000000,1.97651,1.97651,1.92376,1.97651,2541858.4930677,0
+JCI.US,D,19880427,000000,1.99131,2.01396,1.97651,1.99533,3238082.171983,0
+JCI.US,D,19880428,000000,2.00249,2.00249,1.97651,1.99131,1264889.0112484,0
+JCI.US,D,19880429,000000,1.97651,1.99533,1.97278,1.99533,900328.04814318,0
+JCI.US,D,19880502,000000,1.99131,2.01396,1.99131,2.01396,2403553.6780681,0
+JCI.US,D,19880503,000000,1.99533,2.12644,1.99533,2.10751,3321333.9011722,0
+JCI.US,D,19880504,000000,2.11535,2.15643,2.07387,2.11535,1876512.6805105,0
+JCI.US,D,19880505,000000,2.13397,2.13397,2.07387,2.07759,1144035.3513302,0
+JCI.US,D,19880506,000000,2.11535,2.22752,2.10751,2.20526,3769820.7336984,0
+JCI.US,D,19880509,000000,2.20526,2.20889,2.16771,2.17526,2323653.2723315,0
+JCI.US,D,19880510,000000,2.15643,2.19409,2.15643,2.17526,1544185.0033824,0
+JCI.US,D,19880511,000000,2.14516,2.1528,2.04759,2.0925,1374995.1828696,0
+JCI.US,D,19880512,000000,2.0925,2.11535,2.07387,2.0925,1301814.7619867,0
+JCI.US,D,19880513,000000,2.13397,2.13397,2.07759,2.10751,2157830.0734611,0
+JCI.US,D,19880516,000000,2.15643,2.19409,2.14516,2.19409,1700616.133575,0
+JCI.US,D,19880517,000000,2.20889,2.24644,2.20889,2.23517,1844288.5734473,0
+JCI.US,D,19880518,000000,2.22359,2.23517,2.17526,2.19409,972158.1488034,0
+JCI.US,D,19880519,000000,2.17526,2.22359,2.17526,2.20889,1517320.3621572,0
+JCI.US,D,19880520,000000,2.22359,2.28782,2.20889,2.22752,1486442.4957993,0
+JCI.US,D,19880523,000000,2.22359,2.24644,2.1528,2.18653,766716.71778406,0
+JCI.US,D,19880524,000000,2.20526,2.22359,2.17526,2.19409,1164181.0275809,0
+JCI.US,D,19880525,000000,2.22359,2.23517,2.15643,2.17526,803644.50828108,0
+JCI.US,D,19880526,000000,2.20889,2.20889,2.16771,2.18653,450498.03454961,0
+JCI.US,D,19880527,000000,2.16771,2.17526,2.11535,2.14516,643853.89560126,0
+JCI.US,D,19880531,000000,2.10751,2.14516,2.10751,2.14516,997675.52944402,0
+JCI.US,D,19880601,000000,2.14516,2.22359,2.14516,2.21664,1682484.7189856,0
+JCI.US,D,19880602,000000,2.19751,2.23909,2.19409,2.22359,3441507.3015824,0
+JCI.US,D,19880603,000000,2.19751,2.23517,2.17898,2.23517,704951.80615431,0
+JCI.US,D,19880606,000000,2.23517,2.25016,2.21664,2.25016,589473.93014331,0
+JCI.US,D,19880607,000000,2.23909,2.34763,2.23517,2.31753,2746627.8236137,0
+JCI.US,D,19880608,000000,2.31753,2.39646,2.2989,2.37753,2055779.9286058,0
+JCI.US,D,19880609,000000,2.41146,2.5204,2.40764,2.4302,2819138.1837819,0
+JCI.US,D,19880610,000000,2.41146,2.43764,2.40764,2.41146,1261530.5486405,0
+JCI.US,D,19880613,000000,2.4302,2.4302,2.34763,2.3591,813714.79670815,0
+JCI.US,D,19880614,000000,2.39646,2.40764,2.29517,2.35537,1853015.6808071,0
+JCI.US,D,19880615,000000,2.37008,2.37008,2.29517,2.32881,1123220.6342442,0
+JCI.US,D,19880616,000000,2.31018,2.31018,2.26919,2.29517,1274961.3394341,0
+JCI.US,D,19880617,000000,2.31018,2.33635,2.27615,2.29517,929195.73235711,0
+JCI.US,D,19880620,000000,2.27615,2.29517,2.25016,2.28047,555907.66189216,0
+JCI.US,D,19880621,000000,2.26919,2.40764,2.26919,2.39646,1348808.7613935,0
+JCI.US,D,19880622,000000,2.46765,2.46765,2.39646,2.40764,1605277.8145389,0
+JCI.US,D,19880623,000000,2.38891,2.39646,2.31018,2.32881,441764.80791388,0
+JCI.US,D,19880624,000000,2.34763,2.35537,2.29517,2.31018,565972.85092263,0
+JCI.US,D,19880627,000000,2.31018,2.31018,2.23909,2.26919,635125.76836216,0
+JCI.US,D,19880628,000000,2.25762,2.32881,2.25762,2.32881,527033.85840229,0
+JCI.US,D,19880629,000000,2.31018,2.32881,2.27615,2.32881,827140.48810516,0
+JCI.US,D,19880630,000000,2.31018,2.3591,2.31018,2.3591,889583.61948415,0
+JCI.US,D,19880701,000000,2.37008,2.37008,2.31018,2.32881,683466.00847422,0
+JCI.US,D,19880705,000000,2.27615,2.34763,2.27615,2.34763,907708.91479771,0
+JCI.US,D,19880706,000000,2.34763,2.42627,2.31753,2.32881,2398851.0145135,0
+JCI.US,D,19880707,000000,2.34763,2.37008,2.32881,2.3591,995666.36717935,0
+JCI.US,D,19880708,000000,2.3591,2.38891,2.32881,2.32881,1046012.7099182,0
+JCI.US,D,19880711,000000,2.31018,2.31753,2.27615,2.31753,465265.88713458,0
+JCI.US,D,19880712,000000,2.32881,2.34763,2.28047,2.29517,861383.95622623,0
+JCI.US,D,19880713,000000,2.29517,2.31018,2.27615,2.2989,757318.52983029,0
+JCI.US,D,19880714,000000,2.31753,2.33635,2.29517,2.32881,864073.37799879,0
+JCI.US,D,19880715,000000,2.34763,2.3591,2.32881,2.33635,746580.2204472,0
+JCI.US,D,19880718,000000,2.37008,2.37753,2.35537,2.3591,503535.83881957,0
+JCI.US,D,19880719,000000,2.35537,2.39646,2.35537,2.3591,840567.19938149,0
+JCI.US,D,19880720,000000,2.37008,2.37008,2.32881,2.37008,543153.05108914,0
+JCI.US,D,19880721,000000,2.3591,2.37753,2.32881,2.34763,422967.41212702,0
+JCI.US,D,19880722,000000,2.34763,2.34763,2.28047,2.32881,253109.5706581,0
+JCI.US,D,19880725,000000,2.31018,2.35537,2.31018,2.31753,672053.55885916,0
+JCI.US,D,19880726,000000,2.31753,2.33635,2.31018,2.33635,284662.5971273,0
+JCI.US,D,19880727,000000,2.33635,2.33635,2.27615,2.28047,544489.09300118,0
+JCI.US,D,19880728,000000,2.27615,2.2989,2.20526,2.23517,806328.83065703,0
+JCI.US,D,19880729,000000,2.23909,2.26919,2.22359,2.26919,343077.20518373,0
+JCI.US,D,19880801,000000,2.25762,2.33635,2.25762,2.33635,845945.02304728,0
+JCI.US,D,19880802,000000,2.33635,2.33635,2.29517,2.31753,281310.25379533,0
+JCI.US,D,19880803,000000,2.31753,2.34763,2.29517,2.32881,696893.73962987,0
+JCI.US,D,19880804,000000,2.34763,2.34763,2.32881,2.33635,919796.52452403,0
+JCI.US,D,19880805,000000,2.33635,2.33635,2.31753,2.33635,223569.78597086,0
+JCI.US,D,19880808,000000,2.32881,2.33635,2.31018,2.31753,322264.52785626,0
+JCI.US,D,19880809,000000,2.31018,2.31018,2.25016,2.25016,501518.51752032,0
+JCI.US,D,19880810,000000,2.23909,2.23909,2.09642,2.10407,611625.70902078,0
+JCI.US,D,19880811,000000,2.12644,2.12644,2.03288,2.12644,1158809.3231911,0
+JCI.US,D,19880812,000000,2.11535,2.15643,2.11535,2.15643,656610.54616292,0
+JCI.US,D,19880815,000000,2.13751,2.14516,2.04759,2.06652,587458.64860272,0
+JCI.US,D,19880816,000000,2.0626,2.19751,2.0626,2.17526,1299130.4396107,0
+JCI.US,D,19880817,000000,2.15643,2.17526,2.14516,2.15643,602232.62046362,0
+JCI.US,D,19880818,000000,2.14516,2.20526,2.13751,2.17898,570000.35436586,0
+JCI.US,D,19880819,000000,2.19409,2.20526,2.17526,2.17898,275266.44893217,0
+JCI.US,D,19880822,000000,2.17526,2.17898,2.13751,2.13751,721065.89944454,0
+JCI.US,D,19880823,000000,2.12261,2.13751,2.10407,2.11535,166499.37886103,0
+JCI.US,D,19880824,000000,2.09642,2.17526,2.09642,2.16388,371948.96891495,0
+JCI.US,D,19880825,000000,2.14516,2.14516,2.12644,2.14516,594169.45454257,0
+JCI.US,D,19880826,000000,2.12644,2.12644,2.09642,2.12261,561947.38723803,0
+JCI.US,D,19880829,000000,2.11535,2.12261,2.09642,2.09642,524351.575785,0
+JCI.US,D,19880830,000000,2.09642,2.11535,2.07759,2.10407,728446.76609907,0
+JCI.US,D,19880831,000000,2.08525,2.12261,2.08525,2.11535,308836.79670062,0
+JCI.US,D,19880901,000000,2.10751,2.13397,2.10751,2.13397,520321.01270379,0
+JCI.US,D,19880902,000000,2.1528,2.22752,2.1528,2.22752,966792.56368948,0
+JCI.US,D,19880906,000000,2.22359,2.34763,2.22359,2.32528,1853015.6808071,0
+JCI.US,D,19880907,000000,2.34763,2.3591,2.30635,2.31753,1530751.1529509,0
+JCI.US,D,19880908,000000,2.31753,2.36646,2.2989,2.34763,1412585.8949258,0
+JCI.US,D,19880909,000000,2.32881,2.34763,2.30635,2.32528,976192.7914019,0
+JCI.US,D,19880912,000000,2.32881,2.34763,2.30635,2.32881,386043.7011473,0
+JCI.US,D,19880913,000000,2.30635,2.32528,2.28782,2.30635,401489.77348151,0
+JCI.US,D,19880914,000000,2.32528,2.32528,2.28782,2.30635,1464285.6175252,0
+JCI.US,D,19880915,000000,2.30635,2.31753,2.28047,2.2989,1809382.1837669,0
+JCI.US,D,19880916,000000,2.28047,2.28782,2.26546,2.28782,521663.17389177,0
+JCI.US,D,19880919,000000,2.28782,2.30635,2.25016,2.26546,400146.59241423,0
+JCI.US,D,19880920,000000,2.25016,2.28047,2.23909,2.25016,627742.86194899,0
+JCI.US,D,19880921,000000,2.25016,2.2989,2.24644,2.28047,1195062.9734562,0
+JCI.US,D,19880922,000000,2.2989,2.32528,2.28047,2.32528,796922.48366868,0
+JCI.US,D,19880923,000000,2.2989,2.34037,2.2989,2.34037,591490.23156325,0
+JCI.US,D,19880926,000000,2.32881,2.34763,2.32528,2.34037,569332.33340984,0
+JCI.US,D,19880927,000000,2.34037,2.41901,2.32528,2.41146,2028249.3061831,0
+JCI.US,D,19880928,000000,2.40038,2.43764,2.40038,2.41146,1012438.2826325,0
+JCI.US,D,19880929,000000,2.41901,2.47912,2.41146,2.45999,882191.53415709,0
+JCI.US,D,19880930,000000,2.45656,2.45999,2.41901,2.45656,921808.74642666,0
+JCI.US,D,19881003,000000,2.43764,2.4901,2.42627,2.4901,465942.06712518,0
+JCI.US,D,19881004,000000,2.50157,2.57265,2.49755,2.53138,2711720.414054,0
+JCI.US,D,19881005,000000,2.5204,2.59128,2.51284,2.53931,1652275.893463,0
+JCI.US,D,19881006,000000,2.53138,2.55765,2.51284,2.5204,682121.80752761,0
+JCI.US,D,19881007,000000,2.5204,2.55765,2.5204,2.55021,889583.61948415,0
+JCI.US,D,19881010,000000,2.55765,2.57265,2.53931,2.55765,625726.56052906,0
+JCI.US,D,19881011,000000,2.55765,2.55765,2.51284,2.53138,500852.53632295,0
+JCI.US,D,19881012,000000,2.53138,2.55021,2.49755,2.53931,382689.31805669,0
+JCI.US,D,19881013,000000,2.53931,2.57265,2.53931,2.55765,392085.46625181,0
+JCI.US,D,19881014,000000,2.59128,2.61384,2.57265,2.61031,722412.14014981,0
+JCI.US,D,19881017,000000,2.61031,2.63296,2.59128,2.62924,541803.75074592,0
+JCI.US,D,19881018,000000,2.61031,2.61384,2.59884,2.59884,533747.72398011,0
+JCI.US,D,19881019,000000,2.6513,2.6513,2.56864,2.59128,556576.70272751,0
+JCI.US,D,19881020,000000,2.59128,2.61031,2.55765,2.59128,371273.80880368,0
+JCI.US,D,19881021,000000,2.55765,2.57265,2.53931,2.55765,668701.21552721,0
+JCI.US,D,19881024,000000,2.55765,2.56864,2.5204,2.53931,412232.1623819,0
+JCI.US,D,19881025,000000,2.49755,2.53931,2.4901,2.5204,636474.04882606,0
+JCI.US,D,19881026,000000,2.53931,2.53931,2.49755,2.5204,729118.86657239,0
+JCI.US,D,19881027,000000,2.50157,2.50157,2.47912,2.4901,554559.38142825,0
+JCI.US,D,19881028,000000,2.4901,2.51284,2.47127,2.4901,920463.52560072,0
+JCI.US,D,19881031,000000,2.47127,2.47912,2.41901,2.44147,330990.61533673,0
+JCI.US,D,19881101,000000,2.43764,2.47912,2.43764,2.47127,377321.69318412,0
+JCI.US,D,19881102,000000,2.45656,2.4901,2.45656,2.47127,1811393.3857901,0
+JCI.US,D,19881103,000000,2.45999,2.47912,2.43764,2.44147,992302.80517484,0
+JCI.US,D,19881104,000000,2.45656,2.45656,2.41901,2.41901,500180.43584964,0
+JCI.US,D,19881107,000000,2.41901,2.41901,2.39646,2.40038,410212.80132401,0
+JCI.US,D,19881108,000000,2.43764,2.45656,2.42627,2.42627,366578.28440442,0
+JCI.US,D,19881109,000000,2.41901,2.42627,2.38155,2.39646,269227.74346562,0
+JCI.US,D,19881110,000000,2.39646,2.42627,2.38155,2.41901,306148.39480738,0
+JCI.US,D,19881111,000000,2.41901,2.41901,2.36646,2.36646,688839.75262272,0
+JCI.US,D,19881114,000000,2.34763,2.38155,2.34763,2.3591,845268.84305668,0
+JCI.US,D,19881115,000000,2.3591,2.37753,2.34763,2.3591,670037.25743925,0
+JCI.US,D,19881116,000000,2.3591,2.3591,2.31753,2.31753,633782.58729487,0
+JCI.US,D,19881117,000000,2.31753,2.34763,2.31753,2.31753,517639.74996581,0
+JCI.US,D,19881118,000000,2.31753,2.32881,2.28782,2.30635,577391.41981361,0
+JCI.US,D,19881121,000000,2.30635,2.30635,2.22359,2.28047,627073.82111364,0
+JCI.US,D,19881122,000000,2.28047,2.34037,2.28047,2.2989,823116.04429989,0
+JCI.US,D,19881123,000000,2.30635,2.34037,2.30635,2.31753,259155.4152799,0
+JCI.US,D,19881125,000000,2.2989,2.31753,2.2989,2.2989,66469.614942906,0
+JCI.US,D,19881128,000000,2.30635,2.32528,2.28782,2.30635,299430.44971227,0
+JCI.US,D,19881129,000000,2.2989,2.32528,2.28782,2.32528,244381.44341899,0
+JCI.US,D,19881130,000000,2.32528,2.41146,2.30635,2.40038,643853.89560126,0
+JCI.US,D,19881201,000000,2.39646,2.39646,2.36646,2.38891,671379.41862721,0
+JCI.US,D,19881202,000000,2.37008,2.4302,2.37008,2.4302,468623.32986315,0
+JCI.US,D,19881205,000000,2.38891,2.42627,2.38155,2.39646,322264.52785626,0
+JCI.US,D,19881206,000000,2.38891,2.42627,2.38155,2.42627,281979.29463067,0
+JCI.US,D,19881207,000000,2.44147,2.47127,2.42627,2.47127,439753.60589057,0
+JCI.US,D,19881208,000000,2.46765,2.48244,2.42627,2.42627,385378.73982925,0
+JCI.US,D,19881209,000000,2.42627,2.45999,2.40764,2.44147,578732.56112225,0
+JCI.US,D,19881212,000000,2.44147,2.44883,2.42627,2.42627,137634.75428507,0
+JCI.US,D,19881213,000000,2.4302,2.4302,2.38891,2.39646,292724.74316903,0
+JCI.US,D,19881214,000000,2.39646,2.39646,2.37008,2.38155,594849.71405046,0
+JCI.US,D,19881215,000000,2.38155,2.41146,2.37008,2.38155,657955.76698886,0
+JCI.US,D,19881216,000000,2.36646,2.45999,2.36646,2.45999,570678.57411511,0
+JCI.US,D,19881219,000000,2.45999,2.47127,2.44883,2.44883,573358.81697376,0
+JCI.US,D,19881220,000000,2.45999,2.47127,2.45999,2.46765,818418.480142,0
+JCI.US,D,19881221,000000,2.47127,2.50873,2.47127,2.50157,488093.84600264,0
+JCI.US,D,19881222,000000,2.48244,2.5204,2.46765,2.47127,552547.15952562,0
+JCI.US,D,19881223,000000,2.46765,2.5204,2.4302,2.4901,246398.76471824,0
+JCI.US,D,19881227,000000,2.48244,2.4901,2.44147,2.45999,580744.78302489,0
+JCI.US,D,19881228,000000,2.45999,2.46765,2.44147,2.44883,258481.27504795,0
+JCI.US,D,19881229,000000,2.46765,2.4901,2.45999,2.45999,429681.27770485,0
+JCI.US,D,19881230,000000,2.47127,2.48244,2.45999,2.47127,390744.32494317,0
+JCI.US,D,19890103,000000,2.45999,2.48244,2.44883,2.48244,343744.20626042,0
+JCI.US,D,19890104,000000,2.4901,2.50873,2.47127,2.4901,603569.68225499,0
+JCI.US,D,19890105,000000,2.47127,2.48244,2.45999,2.46765,2640549.1554359,0
+JCI.US,D,19890106,000000,2.45999,2.50873,2.41146,2.4302,1177605.6990987,0
+JCI.US,D,19890109,000000,2.4302,2.45999,2.4302,2.44147,551209.07785493,0
+JCI.US,D,19890110,000000,2.44147,2.47127,2.42627,2.42627,504880.03976619,0
+JCI.US,D,19890111,000000,2.38891,2.41146,2.38891,2.40764,545830.23430983,0
+JCI.US,D,19890112,000000,2.39646,2.41146,2.38891,2.40764,745234.99962126,0
+JCI.US,D,19890113,000000,2.40764,2.42627,2.38891,2.40764,547848.5754884,0
+JCI.US,D,19890116,000000,2.42627,2.44147,2.41146,2.4302,390076.30398714,0
+JCI.US,D,19890117,000000,2.41146,2.4302,2.39646,2.40764,430360.51733341,0
+JCI.US,D,19890118,000000,2.39646,2.41146,2.38155,2.38891,393430.68707775,0
+JCI.US,D,19890119,000000,2.37008,2.37008,2.31018,2.33635,1141346.9494369,0
+JCI.US,D,19890120,000000,2.31018,2.33635,2.2989,2.31753,1272938.9187382,0
+JCI.US,D,19890123,000000,2.31753,2.33635,2.25762,2.28782,1357538.9283912,0
+JCI.US,D,19890124,000000,2.25016,2.2989,2.23517,2.25762,2151786.2685979,0
+JCI.US,D,19890125,000000,2.25762,2.34763,2.25762,2.32881,2717757.0797619,0
+JCI.US,D,19890126,000000,2.32881,2.42627,2.31753,2.37008,1393121.4980623,0
+JCI.US,D,19890127,000000,2.39646,2.44147,2.38891,2.40764,1201102.698802,0
+JCI.US,D,19890130,000000,2.39646,2.47127,2.39646,2.47127,903679.37159583,0
+JCI.US,D,19890131,000000,2.46765,2.50873,2.4302,2.50873,1223935.7570667,0
+JCI.US,D,19890201,000000,2.4901,2.4901,2.45999,2.48244,1963799.0522982,0
+JCI.US,D,19890202,000000,2.48244,2.55765,2.46765,2.50873,1093015.8882388,0
+JCI.US,D,19890203,000000,2.4901,2.53931,2.4901,2.5204,499507.315497,0
+JCI.US,D,19890206,000000,2.50157,2.54266,2.4901,2.52755,258481.27504795,0
+JCI.US,D,19890207,000000,2.53931,2.54266,2.50873,2.53931,394096.66827513,0
+JCI.US,D,19890208,000000,2.54266,2.62149,2.54266,2.61384,1904714.383527,0
+JCI.US,D,19890209,000000,2.60266,2.60266,2.56158,2.58383,512260.90642071,0
+JCI.US,D,19890210,000000,2.55765,2.56864,2.52755,2.54266,1050716.393352,0
+JCI.US,D,19890213,000000,2.5204,2.5204,2.46765,2.47127,1181638.3019385,0
+JCI.US,D,19890214,000000,2.4901,2.5204,2.48244,2.50873,1076224.5950786,0
+JCI.US,D,19890215,000000,2.5204,2.54266,2.50157,2.50157,892938.00257475,0
+JCI.US,D,19890216,000000,2.50157,2.54266,2.50157,2.52755,1424003.4439376,0
+JCI.US,D,19890217,000000,2.53931,2.59884,2.53931,2.56864,696893.73962987,0
+JCI.US,D,19890221,000000,2.56864,2.56864,2.50157,2.53931,623039.17851515,0
+JCI.US,D,19890222,000000,2.5204,2.5204,2.4901,2.50873,708979.30959755,0
+JCI.US,D,19890223,000000,2.4901,2.5204,2.4901,2.5204,829823.79060178,0
+JCI.US,D,19890224,000000,2.5204,2.52755,2.4901,2.4901,579402.62183692,0
+JCI.US,D,19890227,000000,2.47127,2.53931,2.46765,2.52755,1245411.3559536,0
+JCI.US,D,19890228,000000,2.5204,2.52755,2.50157,2.52755,623712.29886779,0
+JCI.US,D,19890301,000000,2.52755,2.55765,2.51284,2.53931,633782.58729487,0
+JCI.US,D,19890302,000000,2.55021,2.55021,2.52755,2.53138,711663.63197349,0
+JCI.US,D,19890303,000000,2.53138,2.53931,2.50873,2.50873,397460.23027963,0
+JCI.US,D,19890306,000000,2.49755,2.52755,2.49755,2.51284,594849.71405046,0
+JCI.US,D,19890307,000000,2.52755,2.53138,2.50873,2.53138,297423.32720625,0
+JCI.US,D,19890308,000000,2.51284,2.56864,2.51284,2.53138,681454.80645091,0
+JCI.US,D,19890309,000000,2.53138,2.56864,2.52755,2.55021,247737.86626824,0
+JCI.US,D,19890310,000000,2.53931,2.56864,2.52755,2.55765,523679.47531168,0
+JCI.US,D,19890313,000000,2.53931,2.58383,2.53931,2.55021,1198419.3963055,0
+JCI.US,D,19890314,000000,2.55021,2.55021,2.51284,2.52755,773430.58336188,0
+JCI.US,D,19890315,000000,2.53931,2.53931,2.51284,2.51284,173214.26431818,0
+JCI.US,D,19890316,000000,2.50873,2.52755,2.49755,2.50873,708979.30959755,0
+JCI.US,D,19890317,000000,2.49755,2.49755,2.45656,2.45999,328301.19356417,0
+JCI.US,D,19890320,000000,2.44147,2.44147,2.36646,2.39646,624389.49873771,0
+JCI.US,D,19890321,000000,2.38155,2.4302,2.34763,2.41146,956723.29514172,0
+JCI.US,D,19890322,000000,2.41901,2.44147,2.40038,2.40038,411559.04202928,0
+JCI.US,D,19890323,000000,2.41901,2.41901,2.38155,2.39646,592155.1928813,0
+JCI.US,D,19890327,000000,2.38155,2.41146,2.37753,2.39646,328301.19356417,0
+JCI.US,D,19890328,000000,2.39646,2.44147,2.39646,2.41901,723751.24169981,0
+JCI.US,D,19890329,000000,2.44147,2.49755,2.4302,2.49755,538446.30801735,0
+JCI.US,D,19890330,000000,2.4901,2.49755,2.45656,2.49755,621024.91685387,0
+JCI.US,D,19890331,000000,2.49755,2.53138,2.44147,2.45656,322939.68796754,0
+JCI.US,D,19890403,000000,2.43764,2.47127,2.43764,2.44147,511588.8059474,0
+JCI.US,D,19890404,000000,2.44147,2.45999,2.41901,2.44147,780147.50857768,0
+JCI.US,D,19890405,000000,2.41901,2.44147,2.39646,2.40038,1006406.7163211,0
+JCI.US,D,19890406,000000,2.38155,2.38155,2.34037,2.3591,2149768.9472986,0
+JCI.US,D,19890407,000000,2.34037,2.36646,2.34037,2.34763,942621.42375412,0
+JCI.US,D,19890410,000000,2.33635,2.34763,2.33635,2.34763,398127.23135633,0
+JCI.US,D,19890411,000000,2.34763,2.37753,2.34763,2.36646,1738212.9649074,0
+JCI.US,D,19890412,000000,2.38155,2.38155,2.34037,2.37753,696223.67891521,0
+JCI.US,D,19890413,000000,2.38155,2.38155,2.31753,2.34037,886894.1977116,0
+JCI.US,D,19890414,000000,2.34763,2.38155,2.32528,2.38155,2329029.0562386,0
+JCI.US,D,19890417,000000,2.37753,2.40038,2.30635,2.40038,720395.83872989,0
+JCI.US,D,19890418,000000,2.4302,2.4302,2.40038,2.4302,1352162.1246047,0
+JCI.US,D,19890419,000000,2.4302,2.44147,2.41146,2.41146,1374317.9829996,0
+JCI.US,D,19890420,000000,2.4302,2.4302,2.36646,2.40038,1777156.036945,0
+JCI.US,D,19890421,000000,2.40038,2.4302,2.40038,2.41901,1056754.0789392,0
+JCI.US,D,19890424,000000,2.41146,2.41901,2.39646,2.41146,1182300.2036186,0
+JCI.US,D,19890425,000000,2.41901,2.41901,2.38155,2.39646,826475.52678711,0
+JCI.US,D,19890426,000000,2.38155,2.39646,2.37753,2.38155,1203115.9405841,0
+JCI.US,D,19890427,000000,2.38155,2.45656,2.38155,2.4302,3087694.8466535,0
+JCI.US,D,19890428,000000,2.4302,2.45656,2.41901,2.44147,1266896.1337544,0
+JCI.US,D,19890501,000000,2.43764,2.43764,2.4302,2.4302,425659.89353754,0
+JCI.US,D,19890502,000000,2.43764,2.44147,2.41901,2.4302,445793.33123645,0
+JCI.US,D,19890503,000000,2.4302,2.4302,2.41901,2.4302,708307.20912424,0
+JCI.US,D,19890504,000000,2.41901,2.43764,2.41901,2.4302,1837572.6681109,0
+JCI.US,D,19890505,000000,2.4302,2.47912,2.4302,2.45999,2470691.313967,0
+JCI.US,D,19890508,000000,2.44147,2.45656,2.37753,2.39646,2097400.183864,0
+JCI.US,D,19890509,000000,2.39646,2.41146,2.38155,2.39646,990959.62410754,0
+JCI.US,D,19890510,000000,2.40038,2.43764,2.39646,2.43764,1167535.4106716,0
+JCI.US,D,19890511,000000,2.45656,2.4901,2.44147,2.4901,984915.81924439,0
+JCI.US,D,19890512,000000,2.58383,2.60266,2.52755,2.53138,1694571.3088325,0
+JCI.US,D,19890515,000000,2.55021,2.60266,2.53138,2.58383,1380360.7679834,0
+JCI.US,D,19890516,000000,2.58383,2.59128,2.56864,2.57265,1457575.8314647,0
+JCI.US,D,19890517,000000,2.59128,2.63296,2.58383,2.62924,1515978.2009693,0
+JCI.US,D,19890518,000000,2.6513,2.76013,2.62924,2.76013,3722153.613939,0
+JCI.US,D,19890519,000000,2.80161,2.87269,2.78288,2.87269,2294789.6676349,0
+JCI.US,D,19890522,000000,2.87641,2.89534,2.79376,2.79376,884212.93497363,0
+JCI.US,D,19890523,000000,2.70394,2.71542,2.68512,2.70002,1745597.9110792,0
+JCI.US,D,19890524,000000,2.70394,2.70394,2.67022,2.70394,827140.48810516,0
+JCI.US,D,19890525,000000,2.70394,2.80161,2.68139,2.79376,936580.67852893,0
+JCI.US,D,19890526,000000,2.81259,2.84289,2.81259,2.81632,825129.28608186,0
+JCI.US,D,19890530,000000,2.80161,2.83141,2.76013,2.77494,567321.13138653,0
+JCI.US,D,19890531,000000,2.7867,2.84662,2.74513,2.84289,559935.16533539,0
+JCI.US,D,19890601,000000,2.84289,2.89534,2.82406,2.88377,828486.72881043,0
+JCI.US,D,19890602,000000,2.90632,2.94388,2.90632,2.90632,827817.68797508,0
+JCI.US,D,19890605,000000,2.89534,2.95535,2.89534,2.91779,590815.07145197,0
+JCI.US,D,19890606,000000,2.93662,2.96242,2.87641,2.87641,1157461.0427273,0
+JCI.US,D,19890607,000000,2.89534,2.91779,2.87641,2.89534,469297.4700951,0
+JCI.US,D,19890608,000000,2.9029,2.90632,2.86524,2.87641,460568.32297667,0
+JCI.US,D,19890609,000000,2.87641,2.88377,2.84662,2.87641,346431.58827433,0
+JCI.US,D,19890612,000000,2.84662,2.87641,2.78288,2.86132,1049370.1526468,0
+JCI.US,D,19890613,000000,2.84289,2.86524,2.82406,2.83141,324277.76963822,0
+JCI.US,D,19890614,000000,2.83141,2.84289,2.78288,2.7867,291377.48258445,0
+JCI.US,D,19890615,000000,2.80533,2.80533,2.75287,2.76395,249077.98769757,0
+JCI.US,D,19890616,000000,2.74513,2.77159,2.73395,2.75287,929195.73235711,0
+JCI.US,D,19890619,000000,2.73395,2.76395,2.73395,2.75287,307493.61563333,0
+JCI.US,D,19890620,000000,2.75287,2.76395,2.71542,2.71542,391410.30614054,0
+JCI.US,D,19890621,000000,2.70002,2.76395,2.70002,2.76395,629756.10373095,0
+JCI.US,D,19890622,000000,2.77159,2.77159,2.73033,2.76395,504204.87965491,0
+JCI.US,D,19890623,000000,2.77159,2.80161,2.73033,2.80161,1112480.2851023,0
+JCI.US,D,19890626,000000,2.80161,2.84289,2.7867,2.81259,349115.91065028,0
+JCI.US,D,19890627,000000,2.81259,2.81259,2.78288,2.80533,273920.20822691,0
+JCI.US,D,19890628,000000,2.80533,2.80533,2.77159,2.78288,438410.42482328,0
+JCI.US,D,19890629,000000,2.73033,2.73395,2.68512,2.70002,357846.07764803,0
+JCI.US,D,19890630,000000,2.70002,2.70002,2.6513,2.68512,425659.89353754,0
+JCI.US,D,19890703,000000,2.68512,2.68512,2.65875,2.67384,353817.55432547,0
+JCI.US,D,19890705,000000,2.68512,2.70002,2.67384,2.69297,520994.13305643,0
+JCI.US,D,19890706,000000,2.70002,2.7116,2.68512,2.7116,297423.32720625,0
+JCI.US,D,19890707,000000,2.7116,2.73033,2.69297,2.7116,905694.65313642,0
+JCI.US,D,19890710,000000,2.7116,2.7116,2.65875,2.65875,1244071.2345243,0
+JCI.US,D,19890711,000000,2.68512,2.7116,2.6513,2.7116,1352162.1246047,0
+JCI.US,D,19890712,000000,2.7116,2.82406,2.7116,2.80533,553887.28095495,0
+JCI.US,D,19890713,000000,2.83141,2.84289,2.81259,2.83141,661311.16995879,0
+JCI.US,D,19890714,000000,2.83141,2.89534,2.82406,2.83141,1157461.0427273,0
+JCI.US,D,19890717,000000,2.83141,2.88377,2.81259,2.86524,542475.85121922,0
+JCI.US,D,19890718,000000,2.84662,2.9029,2.84289,2.86132,1058103.3792824,0
+JCI.US,D,19890719,000000,2.86524,2.94388,2.86524,2.86524,708307.20912424,0
+JCI.US,D,19890720,000000,2.95535,2.98927,2.95535,2.96242,907708.91479771,0
+JCI.US,D,19890721,000000,2.96242,2.97389,2.94388,2.95535,656610.54616292,0
+JCI.US,D,19890724,000000,2.94388,2.97751,2.94388,2.95535,484735.38339475,0
+JCI.US,D,19890725,000000,2.96242,3.0078,2.94388,2.99643,763364.3744521,0
+JCI.US,D,19890726,000000,2.97751,2.99643,2.97389,2.97751,253785.7506487,0
+JCI.US,D,19890727,000000,3.1989,3.1989,3.10889,3.11645,5320045.4624267,0
+JCI.US,D,19890728,000000,3.13527,3.13527,3.10889,3.11645,1013786.5630963,0
+JCI.US,D,19890731,000000,3.11645,3.14635,3.10889,3.14635,537779.30694065,0
+JCI.US,D,19890801,000000,3.13527,3.15028,3.11645,3.13527,824459.22536719,0
+JCI.US,D,19890802,000000,3.14635,3.18793,3.14635,3.18027,1011100.2009617,0
+JCI.US,D,19890803,000000,3.18027,3.22891,3.18027,3.20666,1090324.4267077,0
+JCI.US,D,19890804,000000,3.18793,3.22165,3.18793,3.20666,790214.73736679,0
+JCI.US,D,19890807,000000,3.20666,3.27784,3.20666,3.27784,791559.95819273,0
+JCI.US,D,19890808,000000,3.24784,3.26656,3.1989,3.24784,748592.44234983,0
+JCI.US,D,19890809,000000,3.25882,3.25882,3.13527,3.15028,690851.97452536,0
+JCI.US,D,19890810,000000,3.15028,3.21008,3.14635,3.21008,780147.50857768,0
+JCI.US,D,19890811,000000,3.22165,3.24018,3.16518,3.16518,572010.53650986,0
+JCI.US,D,19890814,000000,3.16929,3.18027,3.14635,3.16518,713682.99303138,0
+JCI.US,D,19890815,000000,3.15028,3.22165,3.15028,3.22165,383357.3390127,0
+JCI.US,D,19890816,000000,3.1989,3.24018,3.1989,3.21008,322939.68796754,0
+JCI.US,D,19890817,000000,3.22165,3.22165,3.18027,3.18793,419615.06879507,0
+JCI.US,D,19890818,000000,3.16929,3.22891,3.16929,3.22891,371273.80880368,0
+JCI.US,D,19890821,000000,3.24018,3.25882,3.22165,3.22165,811030.47433222,0
+JCI.US,D,19890822,000000,3.1989,3.28147,3.1989,3.27784,914425.8400135,0
+JCI.US,D,19890823,000000,3.29656,3.36001,3.29656,3.35266,1146724.7731028,0
+JCI.US,D,19890824,000000,3.36001,3.41275,3.33745,3.41275,1434072.7124854,0
+JCI.US,D,19890825,000000,3.42031,3.42031,3.34167,3.36001,764038.51468405,0
+JCI.US,D,19890828,000000,3.34167,3.35266,3.31922,3.33745,1077569.8159046,0
+JCI.US,D,19890829,000000,3.32264,3.34167,3.31137,3.31137,357846.07764803,0
+JCI.US,D,19890830,000000,3.30765,3.31137,3.28147,3.30765,541803.75074592,0
+JCI.US,D,19890831,000000,3.29656,3.30765,3.28147,3.28147,449827.97383494,0
+JCI.US,D,19890901,000000,3.28147,3.30765,3.25137,3.30765,567988.13246324,0
+JCI.US,D,19890905,000000,3.30765,3.32264,3.28911,3.30765,198722.4660449,0
+JCI.US,D,19890906,000000,3.30765,3.32264,3.25137,3.28147,379333.91508676,0
+JCI.US,D,19890907,000000,3.2703,3.28911,3.24784,3.25137,330990.61533673,0
+JCI.US,D,19890908,000000,3.24784,3.24784,3.15772,3.21803,798275.86352919,0
+JCI.US,D,19890911,000000,3.1989,3.1989,3.16929,3.17646,396115.00945369,0
+JCI.US,D,19890912,000000,3.17646,3.18027,3.15772,3.16929,282651.39510398,0
+JCI.US,D,19890913,000000,3.17646,3.19537,3.10527,3.13527,543819.03228652,0
+JCI.US,D,19890914,000000,3.11645,3.11645,3.07919,3.09762,599543.19869108,0
+JCI.US,D,19890915,000000,3.13527,3.13527,3.08634,3.13527,769404.09979797,0
+JCI.US,D,19890918,000000,3.11645,3.18027,3.08634,3.18027,600214.27928506,0
+JCI.US,D,19890919,000000,3.18027,3.21008,3.18027,3.1989,245049.464375,0
+JCI.US,D,19890920,000000,3.18027,3.1989,3.16929,3.18027,129577.70763994,0
+JCI.US,D,19890921,000000,3.18027,3.19537,3.15028,3.15028,343077.20518373,0
+JCI.US,D,19890922,000000,3.139,3.19537,3.139,3.18027,380000.91616345,0
+JCI.US,D,19890925,000000,3.1989,3.21803,3.17646,3.1989,163140.91625314,0
+JCI.US,D,19890926,000000,3.21803,3.29656,3.21803,3.23646,403499.9556255,0
+JCI.US,D,19890927,000000,3.24784,3.29656,3.22891,3.29656,303463.05255213,0
+JCI.US,D,19890928,000000,3.29656,3.30765,3.2703,3.30765,978210.11270114,0
+JCI.US,D,19890929,000000,3.31137,3.3301,3.30765,3.31137,271907.98632427,0
+JCI.US,D,19891002,000000,3.31137,3.32264,3.28911,3.32264,233638.03463928,0
+JCI.US,D,19891003,000000,3.34167,3.48021,3.34167,3.46168,965452.44226014,0
+JCI.US,D,19891004,000000,3.49159,3.50248,3.46168,3.48021,743220.73795998,0
+JCI.US,D,19891005,000000,3.48021,3.65249,3.48021,3.57366,1654961.2357181,0
+JCI.US,D,19891006,000000,3.58552,3.6116,3.55533,3.57042,761352.15254946,0
+JCI.US,D,19891009,000000,3.57366,3.57366,3.53267,3.54032,388054.90317061,0
+JCI.US,D,19891010,000000,3.50248,3.52149,3.47257,3.52149,674735.84147647,0
+JCI.US,D,19891011,000000,3.49159,3.54032,3.48021,3.54032,967460.58464549,0
+JCI.US,D,19891012,000000,3.5517,3.55533,3.50248,3.51404,668026.05541595,0
+JCI.US,D,19891013,000000,3.49885,3.51404,3.21803,3.21803,686824.47108212,0
+JCI.US,D,19891016,000000,3.13527,3.39001,3.09762,3.36765,2639206.9942479,0
+JCI.US,D,19891017,000000,3.36765,3.38285,3.32264,3.3301,807670.991845,0
+JCI.US,D,19891018,000000,3.32264,3.34892,3.32264,3.3301,448483.77288832,0
+JCI.US,D,19891019,000000,3.3301,3.37893,3.3301,3.36765,696893.73962987,0
+JCI.US,D,19891020,000000,3.38285,3.40893,3.37893,3.40893,467281.16867518,0
+JCI.US,D,19891023,000000,3.40893,3.46168,3.38285,3.39001,320255.36559159,0
+JCI.US,D,19891024,000000,3.38285,3.38285,3.21803,3.3301,903679.37159583,0
+JCI.US,D,19891025,000000,3.31137,3.40893,3.30765,3.40158,724418.24277651,0
+JCI.US,D,19891026,000000,3.40158,3.40893,3.36765,3.37893,459224.12203006,0
+JCI.US,D,19891027,000000,3.36765,3.36765,3.30765,3.3301,258481.27504795,0
+JCI.US,D,19891030,000000,3.32264,3.36001,3.31137,3.34167,629756.10373095,0
+JCI.US,D,19891031,000000,3.34892,3.42374,3.34892,3.40158,1004389.3950218,0
+JCI.US,D,19891101,000000,3.38285,3.46168,3.38285,3.46168,790214.73736679,0
+JCI.US,D,19891102,000000,3.46168,3.51404,3.46168,3.46168,1360895.3512405,0
+JCI.US,D,19891103,000000,3.45413,3.51404,3.45413,3.49885,713009.87267875,0
+JCI.US,D,19891106,000000,3.46168,3.46168,3.38285,3.40893,789546.71641077,0
+JCI.US,D,19891107,000000,3.40893,3.42031,3.37893,3.42031,395441.88910106,0
+JCI.US,D,19891108,000000,3.43894,3.45413,3.40893,3.40893,301448.79089084,0
+JCI.US,D,19891109,000000,3.42031,3.42374,3.36765,3.37893,256469.05314532,0
+JCI.US,D,19891110,000000,3.38285,3.38285,3.36001,3.38285,347774.76934163,0
+JCI.US,D,19891113,000000,3.38285,3.42031,3.37893,3.40158,283991.51653331,0
+JCI.US,D,19891114,000000,3.40158,3.44296,3.39001,3.40893,178584.94882871,0
+JCI.US,D,19891115,000000,3.39001,3.43894,3.39001,3.43894,353148.51349013,0
+JCI.US,D,19891116,000000,3.43894,3.43894,3.40158,3.40893,111446.29305047,0
+JCI.US,D,19891117,000000,3.39001,3.40893,3.34892,3.37893,804321.70815099,0
+JCI.US,D,19891120,000000,3.37893,3.38285,3.36001,3.36001,234980.19582726,0
+JCI.US,D,19891121,000000,3.37893,3.37893,3.36001,3.37893,328301.19356417,0
+JCI.US,D,19891122,000000,3.37893,3.43894,3.36765,3.42374,195371.14259226,0
+JCI.US,D,19891124,000000,3.42374,3.47257,3.42374,3.47257,136958.57429447,0
+JCI.US,D,19891127,000000,3.47257,3.49159,3.44296,3.46168,995666.36717935,0
+JCI.US,D,19891128,000000,3.47257,3.49885,3.46168,3.49885,259826.49587389,0
+JCI.US,D,19891129,000000,3.49159,3.50248,3.46884,3.48414,254451.73184606,0
+JCI.US,D,19891130,000000,3.48021,3.48021,3.44296,3.45021,160462.71315314,0
+JCI.US,D,19891201,000000,3.45021,3.54032,3.45021,3.52531,504204.87965491,0
+JCI.US,D,19891204,000000,3.54032,3.5817,3.52149,3.55533,257142.17349794,0
+JCI.US,D,19891205,000000,3.54032,3.61533,3.54032,3.61533,286676.85878857,0
+JCI.US,D,19891206,000000,3.60386,3.63406,3.60022,3.62268,525020.61662034,0
+JCI.US,D,19891207,000000,3.62268,3.62268,3.59288,3.59288,416252.52666988,0
+JCI.US,D,19891208,000000,3.60022,3.65249,3.60022,3.64151,373287.05058563,0
+JCI.US,D,19891211,000000,3.62268,3.74672,3.62268,3.65642,574030.91744706,0
+JCI.US,D,19891212,000000,3.67515,3.68642,3.62268,3.68642,473995.03425301,0
+JCI.US,D,19891213,000000,3.68642,3.71279,3.67161,3.68642,371273.80880368,0
+JCI.US,D,19891214,000000,3.65642,3.67161,3.62268,3.63406,697566.8599825,0
+JCI.US,D,19891215,000000,3.64151,3.64151,3.5817,3.61533,760679.03219684,0
+JCI.US,D,19891218,000000,3.61533,3.62268,3.56258,3.57366,520994.13305643,0
+JCI.US,D,19891219,000000,3.57366,3.59288,3.46884,3.46884,692194.13571332,0
+JCI.US,D,19891220,000000,3.46884,3.49159,3.45021,3.48414,798275.86352919,0
+JCI.US,D,19891221,000000,3.49159,3.55533,3.49159,3.52149,473995.03425301,0
+JCI.US,D,19891222,000000,3.52531,3.52531,3.50248,3.52149,98690.662368126,0
+JCI.US,D,19891226,000000,3.51042,3.54032,3.51042,3.52531,230284.671428,0
+JCI.US,D,19891227,000000,3.52531,3.52531,3.37158,3.37158,963433.08120226,0
+JCI.US,D,19891228,000000,3.37893,3.50248,3.37893,3.50248,716363.23589004,0
+JCI.US,D,19891229,000000,3.52149,3.54032,3.51042,3.51042,145688.74129222,0
+JCI.US,D,19900102,000000,3.52531,3.56258,3.49159,3.56258,880181.3520131,0
+JCI.US,D,19900103,000000,3.56258,3.61533,3.54376,3.61533,670709.35791257,0
+JCI.US,D,19900104,000000,3.61533,3.63406,3.60022,3.60022,751273.70508781,0
+JCI.US,D,19900105,000000,3.5817,3.61533,3.56258,3.61533,941951.36303946,0
+JCI.US,D,19900108,000000,3.61533,3.69416,3.60386,3.68642,388734.14279917,0
+JCI.US,D,19900109,000000,3.67161,3.67515,3.59288,3.65249,1569023.1443945,0
+JCI.US,D,19900110,000000,3.62268,3.63406,3.60022,3.61533,1107111.6403505,0
+JCI.US,D,19900111,000000,3.63406,3.64151,3.57366,3.61533,708979.30959755,0
+JCI.US,D,19900112,000000,3.61533,3.61533,3.52531,3.52531,453188.47620148,0
+JCI.US,D,19900115,000000,3.49159,3.49159,3.39785,3.41275,396115.00945369,0
+JCI.US,D,19900116,000000,3.36765,3.39785,3.30039,3.39785,753964.14673969,0
+JCI.US,D,19900117,000000,3.40893,3.46168,3.31922,3.34892,939932.00198156,0
+JCI.US,D,19900118,000000,3.31137,3.33745,3.29656,3.3301,680114.68502158,0
+JCI.US,D,19900119,000000,3.33745,3.34892,3.27784,3.27784,320918.28715101,0
+JCI.US,D,19900122,000000,3.27784,3.30039,3.18027,3.18793,816400.13896343,0
+JCI.US,D,19900123,000000,3.22165,3.28147,3.12007,3.12752,1061457.762373,0
+JCI.US,D,19900124,000000,3.01516,3.10527,3.0078,3.08634,1720755.6905498,0
+JCI.US,D,19900125,000000,3.15028,3.15028,3.10527,3.12007,529050.15982222,0
+JCI.US,D,19900126,000000,3.139,3.16929,2.97751,3.02633,922480.84689997,0
+JCI.US,D,19900129,000000,3.01516,3.05654,2.99643,3.02633,1283018.3860792,0
+JCI.US,D,19900130,000000,3.0078,3.02633,2.86132,2.92535,741207.49617802,0
+JCI.US,D,19900131,000000,2.96242,3.068,2.91779,3.068,715021.07470206,0
+JCI.US,D,19900201,000000,3.10527,3.16929,3.08634,3.16929,453848.33812291,0
+JCI.US,D,19900202,000000,3.139,3.23646,3.12752,3.14635,571346.59507112,0
+JCI.US,D,19900205,000000,3.15028,3.15028,3.139,3.15028,545162.21335381,0
+JCI.US,D,19900206,000000,3.16518,3.16518,3.139,3.14635,138305.83487905,0
+JCI.US,D,19900207,000000,3.14635,3.26656,3.12007,3.23646,686152.37060882,0
+JCI.US,D,19900208,000000,3.22165,3.30039,3.21803,3.26656,653255.14319299,0
+JCI.US,D,19900209,000000,3.28147,3.34892,3.27784,3.3301,552547.15952562,0
+JCI.US,D,19900212,000000,3.30039,3.33745,3.27784,3.27784,776111.84609986,0
+JCI.US,D,19900213,000000,3.28147,3.28147,3.22165,3.26656,457884.00060073,0
+JCI.US,D,19900214,000000,3.26656,3.30039,3.25882,3.27784,506224.2407128,0
+JCI.US,D,19900215,000000,3.27784,3.3301,3.25882,3.3301,307493.61563333,0
+JCI.US,D,19900216,000000,3.31922,3.35266,3.31137,3.3301,339048.68186117,0
+JCI.US,D,19900220,000000,3.25882,3.26656,3.16929,3.1989,825800.36667583,0
+JCI.US,D,19900221,000000,3.16929,3.21803,3.14635,3.21803,447148.7508556,0
+JCI.US,D,19900222,000000,3.21803,3.25137,3.21803,3.21803,565972.85092263,0
+JCI.US,D,19900223,000000,3.18793,3.22165,3.16929,3.18027,424987.79306424,0
+JCI.US,D,19900226,000000,3.16518,3.23646,3.16518,3.23646,443109.0088605,0
+JCI.US,D,19900227,000000,3.22165,3.31922,3.1989,3.30039,1005729.5164512,0
+JCI.US,D,19900228,000000,3.30765,3.34167,3.30039,3.33745,382013.13806609,0
+JCI.US,D,19900301,000000,3.33745,3.37893,3.31922,3.34167,725090.34324982,0
+JCI.US,D,19900302,000000,3.33745,3.37158,3.33745,3.34167,214847.77800768,0
+JCI.US,D,19900305,000000,3.33745,3.41275,3.33745,3.40158,453848.33812291,0
+JCI.US,D,19900306,000000,3.43894,3.49159,3.42031,3.49159,439753.60589057,0
+JCI.US,D,19900307,000000,3.49159,3.51404,3.43894,3.43894,353148.51349013,0
+JCI.US,D,19900308,000000,3.43894,3.45413,3.40158,3.42031,333673.91783335,0
+JCI.US,D,19900309,000000,3.43894,3.43894,3.35266,3.37158,796922.48366868,0
+JCI.US,D,19900312,000000,3.37158,3.37158,3.30765,3.33745,295401.92638971,0
+JCI.US,D,19900313,000000,3.33745,3.34167,3.30765,3.31922,173214.26431818,0
+JCI.US,D,19900314,000000,3.32264,3.35266,3.31922,3.35266,105406.56770459,0
+JCI.US,D,19900315,000000,3.36001,3.41275,3.34167,3.39785,232964.91428665,0
+JCI.US,D,19900316,000000,3.43894,3.45021,3.39785,3.43894,1015805.9241541,0
+JCI.US,D,19900319,000000,3.41275,3.43158,3.36001,3.42031,194030.00128361,0
+JCI.US,D,19900320,000000,3.45021,3.48414,3.38285,3.38285,431696.55924545,0
+JCI.US,D,19900321,000000,3.37893,3.38285,3.34167,3.37158,241027.06032838,0
+JCI.US,D,19900322,000000,3.33745,3.37158,3.30765,3.33745,382013.13806609,0
+JCI.US,D,19900323,000000,3.31922,3.36001,3.31922,3.34167,290711.50138707,0
+JCI.US,D,19900326,000000,3.34167,3.37158,3.33745,3.33745,83928.929059082,0
+JCI.US,D,19900327,000000,3.35266,3.37893,3.31922,3.37893,240355.9797344,0
+JCI.US,D,19900328,000000,3.37893,3.37893,3.35266,3.36001,96676.400706846,0
+JCI.US,D,19900329,000000,3.37158,3.37158,3.31922,3.32264,365225.92442322,0
+JCI.US,D,19900330,000000,3.34167,3.35266,3.31922,3.31922,150388.34520877,0
+JCI.US,D,19900402,000000,3.28911,3.28911,3.22891,3.24784,398127.23135633,0
+JCI.US,D,19900403,000000,3.26656,3.33745,3.25137,3.33745,475338.2153203,0
+JCI.US,D,19900404,000000,3.31922,3.33745,3.30039,3.31922,304136.17290475,0
+JCI.US,D,19900405,000000,3.33745,3.34167,3.31922,3.31922,544489.09300118,0
+JCI.US,D,19900406,000000,3.33745,3.33745,3.26656,3.28147,228934.35120545,0
+JCI.US,D,19900409,000000,3.31922,3.32264,3.28147,3.31922,792230.01890739,0
+JCI.US,D,19900410,000000,3.31922,3.41275,3.31922,3.38285,338375.56150854,0
+JCI.US,D,19900411,000000,3.42031,3.46884,3.41275,3.43158,461909.46428533,0
+JCI.US,D,19900412,000000,3.42031,3.51042,3.42031,3.45413,923823.00808795,0
+JCI.US,D,19900416,000000,3.47257,3.48414,3.43894,3.45021,357176.01693336,0
+JCI.US,D,19900417,000000,3.42031,3.43894,3.38285,3.39785,367918.40583374,0
+JCI.US,D,19900418,000000,3.38285,3.39785,3.34167,3.35266,484067.36243873,0
+JCI.US,D,19900419,000000,3.37158,3.39785,3.35266,3.37158,451839.17585824,0
+JCI.US,D,19900420,000000,3.35266,3.35266,3.2703,3.28147,443109.0088605,0
+JCI.US,D,19900423,000000,3.28147,3.28147,3.21008,3.21008,598203.07726174,0
+JCI.US,D,19900424,000000,3.21008,3.22165,3.139,3.15028,830500.99047169,0
+JCI.US,D,19900425,000000,3.16929,3.16929,3.139,3.139,254451.73184606,0
+JCI.US,D,19900426,000000,3.16929,3.17646,3.13527,3.15772,1017145.0257042,0
+JCI.US,D,19900427,000000,3.16929,3.17646,3.139,3.15772,680785.76561557,0
+JCI.US,D,19900430,000000,3.15772,3.16929,3.139,3.16929,314877.54192581,0
+JCI.US,D,19900501,000000,3.17646,3.17646,3.15028,3.15772,388054.90317061,0
+JCI.US,D,19900502,000000,3.139,3.139,3.07919,3.09056,516292.48938124,0
+JCI.US,D,19900503,000000,3.09056,3.10889,3.03801,3.06389,618339.57459862,0
+JCI.US,D,19900504,000000,3.09056,3.18793,3.09056,3.18793,1134631.0441005,0
+JCI.US,D,19900507,000000,3.18793,3.19537,3.17646,3.17646,217524.96122837,0
+JCI.US,D,19900508,000000,3.16929,3.17646,3.139,3.17646,318905.04536905,0
+JCI.US,D,19900509,000000,3.15772,3.17646,3.139,3.16929,1176934.6185047,0
+JCI.US,D,19900510,000000,3.15772,3.21008,3.15772,3.19537,1039968.9050549,0
+JCI.US,D,19900511,000000,3.21008,3.26656,3.21008,3.25137,931876.99509509,0
+JCI.US,D,19900514,000000,3.25137,3.42031,3.25137,3.37893,1621388.8481912,0
+JCI.US,D,19900515,000000,3.36001,3.37893,3.35266,3.37158,662649.25162947,0
+JCI.US,D,19900516,000000,3.40158,3.41275,3.35266,3.35266,524351.575785,0
+JCI.US,D,19900517,000000,3.36001,3.40158,3.36001,3.37893,833191.43212358,0
+JCI.US,D,19900518,000000,3.39785,3.39785,3.34167,3.36001,385378.73982925,0
+JCI.US,D,19900521,000000,3.37158,3.37893,3.33745,3.36001,923823.00808795,0
+JCI.US,D,19900522,000000,3.37158,3.45413,3.37158,3.40158,1345453.3584236,0
+JCI.US,D,19900523,000000,3.43894,3.43894,3.35266,3.35266,843930.76138599,0
+JCI.US,D,19900524,000000,3.35266,3.40158,3.35266,3.39785,439753.60589057,0
+JCI.US,D,19900525,000000,3.37893,3.41275,3.37158,3.37158,637142.06978207,0
+JCI.US,D,19900529,000000,3.40158,3.6265,3.40158,3.54376,1702624.2759603,0
+JCI.US,D,19900530,000000,3.59288,3.76535,3.59288,3.7576,1588492.6406546,0
+JCI.US,D,19900531,000000,3.72417,3.79516,3.72417,3.72417,1109124.8821324,0
+JCI.US,D,19900601,000000,3.71661,3.74672,3.71661,3.74672,1939624.8527248,0
+JCI.US,D,19900604,000000,3.7576,3.87782,3.73544,3.848,1685838.0821968,0
+JCI.US,D,19900605,000000,3.848,3.848,3.71661,3.74672,768060.91873068,0
+JCI.US,D,19900606,000000,3.73544,3.7425,3.71661,3.73544,637142.06978207,0
+JCI.US,D,19900607,000000,3.72417,3.77643,3.72417,3.77643,467955.30890713,0
+JCI.US,D,19900608,000000,3.76535,3.81398,3.70534,3.73544,931876.99509509,0
+JCI.US,D,19900611,000000,3.73544,3.77643,3.71661,3.77643,447811.67241501,0
+JCI.US,D,19900612,000000,3.78388,3.9791,3.76535,3.94889,1236014.1878792,0
+JCI.US,D,19900613,000000,3.90752,3.9791,3.89655,3.89655,986261.04007032,0
+JCI.US,D,19900614,000000,3.91555,3.93046,3.87782,3.91555,551879.1385696,0
+JCI.US,D,19900615,000000,4.02047,4.02047,3.93046,3.99764,1121878.4730562,0
+JCI.US,D,19900618,000000,3.9791,3.9791,3.82888,3.83683,690851.97452536,0
+JCI.US,D,19900619,000000,3.77643,3.87399,3.77643,3.86653,667353.95494263,0
+JCI.US,D,19900620,000000,3.85526,3.87782,3.82888,3.848,149054.34305537,0
+JCI.US,D,19900621,000000,3.848,3.848,3.79516,3.848,594169.45454257,0
+JCI.US,D,19900622,000000,3.848,3.86653,3.8177,3.82888,541803.75074592,0
+JCI.US,D,19900625,000000,3.82888,3.91555,3.8177,3.87782,596185.7559625,0
+JCI.US,D,19900626,000000,3.91555,3.94889,3.91555,3.93046,347099.60923035,0
+JCI.US,D,19900627,000000,3.94527,3.94889,3.81398,3.8889,551209.07785493,0
+JCI.US,D,19900628,000000,3.89655,3.94889,3.86653,3.94889,367918.40583374,0
+JCI.US,D,19900629,000000,3.96047,4.05783,3.96047,3.9791,968131.66523948,0
+JCI.US,D,19900702,000000,3.9791,3.9791,3.93046,3.94889,527033.85840229,0
+JCI.US,D,19900703,000000,3.9791,4.02783,3.96047,4.01684,368584.38703112,0
+JCI.US,D,19900705,000000,4.02047,4.02047,3.94889,3.98695,766716.71778406,0
+JCI.US,D,19900706,000000,3.96047,4.05783,3.94889,4.02783,731810.32810358,0
+JCI.US,D,19900709,000000,4.05783,4.06146,4.039,4.039,470636.57164511,0
+JCI.US,D,19900710,000000,4.02047,4.12902,4.01684,4.02783,1259514.2472205,0
+JCI.US,D,19900711,000000,4.06146,4.14784,4.06146,4.11058,706963.00817762,0
+JCI.US,D,19900712,000000,4.09167,4.19276,4.09167,4.19276,629756.10373095,0
+JCI.US,D,19900713,000000,4.32022,4.32022,4.19276,4.26041,1081602.4187444,0
+JCI.US,D,19900716,000000,4.28277,4.51151,4.28277,4.47396,756649.48899495,0
+JCI.US,D,19900717,000000,4.47396,4.5979,4.42141,4.44004,2127618.1883005,0
+JCI.US,D,19900718,000000,4.42141,4.45543,4.33923,4.37267,1712697.6240254,0
+JCI.US,D,19900719,000000,4.3916,4.3916,4.30159,4.38062,651235.7821351,0
+JCI.US,D,19900720,000000,4.38062,4.39523,4.32022,4.32022,937246.6597263,0
+JCI.US,D,19900723,000000,4.28277,4.28277,4.09167,4.19276,1223935.7570667,0
+JCI.US,D,19900724,000000,4.19276,4.20756,4.14784,4.18864,934566.41686764,0
+JCI.US,D,19900725,000000,4.17029,4.26413,4.17029,4.26041,417595.70773717,0
+JCI.US,D,19900726,000000,4.24168,4.30159,4.2303,4.2303,567988.13246324,0
+JCI.US,D,19900727,000000,4.28277,4.28277,4.15167,4.17029,502866.79798423,0
+JCI.US,D,19900730,000000,4.11058,4.13676,4.08009,4.09882,948670.32801389,0
+JCI.US,D,19900731,000000,4.11058,4.19276,4.07656,4.13676,512937.0864113,0
+JCI.US,D,19900801,000000,4.11058,4.15882,4.11058,4.12902,398794.23243303,0
+JCI.US,D,19900802,000000,4.11058,4.11775,4.07656,4.09167,416252.52666988,0
+JCI.US,D,19900803,000000,4.07656,4.07656,3.7576,3.96047,955380.11407443,0
+JCI.US,D,19900806,000000,3.78388,3.848,3.61533,3.81398,1041311.0662429,0
+JCI.US,D,19900807,000000,3.86653,3.87782,3.70534,3.80299,1242060.0325011,0
+JCI.US,D,19900808,000000,3.77643,3.93046,3.77643,3.92664,832514.23225367,0
+JCI.US,D,19900809,000000,3.89655,3.94527,3.83683,3.92664,453188.47620148,0
+JCI.US,D,19900810,000000,3.91555,3.91555,3.82888,3.86653,754629.10805774,0
+JCI.US,D,19900813,000000,3.82888,3.89655,3.79516,3.87782,466611.10796052,0
+JCI.US,D,19900814,000000,3.87399,3.98695,3.87399,3.89655,533077.66326546,0
+JCI.US,D,19900815,000000,3.94527,4.01684,3.91555,3.93046,837886.95652283,0
+JCI.US,D,19900816,000000,3.94527,3.94527,3.82888,3.82888,488765.94647595,0
+JCI.US,D,19900817,000000,3.80299,3.82888,3.74672,3.82888,592155.1928813,0
+JCI.US,D,19900820,000000,3.79516,3.85526,3.79516,3.848,518305.73116319,0
+JCI.US,D,19900821,000000,3.80299,3.848,3.70534,3.76535,911737.43812027,0
+JCI.US,D,19900822,000000,3.83683,3.83683,3.64523,3.67161,1428704.0677334,0
+JCI.US,D,19900823,000000,3.61533,3.6265,3.34167,3.38285,2570052.0370498,0
+JCI.US,D,19900824,000000,3.42374,3.51404,3.42374,3.49885,1269582.495889,0
+JCI.US,D,19900827,000000,3.61533,3.7425,3.61533,3.68642,1256829.9248446,0
+JCI.US,D,19900828,000000,3.69416,3.72769,3.67161,3.72417,282651.39510398,0
+JCI.US,D,19900829,000000,3.78781,3.87399,3.78388,3.80299,459897.24238268,0
+JCI.US,D,19900830,000000,3.80663,3.80663,3.70534,3.71279,571346.59507112,0
+JCI.US,D,19900831,000000,3.67161,3.71279,3.67161,3.70534,322264.52785626,0
+JCI.US,D,19900904,000000,3.68642,3.68642,3.65642,3.68642,135623.55226175,0
+JCI.US,D,19900905,000000,3.68642,3.76535,3.68642,3.76535,307493.61563333,0
+JCI.US,D,19900906,000000,3.74672,3.76535,3.72417,3.75377,478695.65804888,0
+JCI.US,D,19900907,000000,3.72417,3.85526,3.72417,3.83683,525020.61662034,0
+JCI.US,D,19900910,000000,3.85526,3.87399,3.80299,3.80299,500180.43584964,0
+JCI.US,D,19900911,000000,3.8177,3.91555,3.8177,3.90389,631770.36539223,0
+JCI.US,D,19900912,000000,3.91899,3.93801,3.91555,3.91899,357846.07764803,0
+JCI.US,D,19900913,000000,3.93801,3.93801,3.89655,3.89655,359189.25871532,0
+JCI.US,D,19900914,000000,3.88546,3.91555,3.83683,3.91555,404846.19633077,0
+JCI.US,D,19900917,000000,3.87782,3.88546,3.83683,3.84379,258481.27504795,0
+JCI.US,D,19900918,000000,3.82535,3.82535,3.76535,3.82535,594169.45454257,0
+JCI.US,D,19900919,000000,3.8177,3.8177,3.75377,3.7728,230284.671428,0
+JCI.US,D,19900920,000000,3.7425,3.7425,3.67161,3.67515,459897.24238268,0
+JCI.US,D,19900921,000000,3.67515,3.71279,3.64151,3.70534,488765.94647595,0
+JCI.US,D,19900924,000000,3.69416,3.71279,3.57366,3.65249,583435.22467677,0
+JCI.US,D,19900925,000000,3.64151,3.65642,3.60386,3.65642,470636.57164511,0
+JCI.US,D,19900926,000000,3.65249,3.67515,3.64151,3.65249,722412.14014981,0
+JCI.US,D,19900927,000000,3.65249,3.69416,3.45021,3.57366,1582450.8755501,0
+JCI.US,D,19900928,000000,3.54032,3.54032,3.43158,3.49159,1276975.6010954,0
+JCI.US,D,19901001,000000,3.57366,3.57366,3.47257,3.54032,1549547.5288583,0
+JCI.US,D,19901002,000000,3.57366,3.71279,3.57366,3.64151,828486.72881043,0
+JCI.US,D,19901003,000000,3.65249,3.65642,3.59288,3.62268,351810.43181943,0
+JCI.US,D,19901004,000000,3.64151,3.67161,3.61533,3.62268,514949.30831394,0
+JCI.US,D,19901005,000000,3.57366,3.57366,3.50248,3.54376,764038.51468405,0
+JCI.US,D,19901008,000000,3.62268,3.63406,3.59288,3.59288,137634.75428507,0
+JCI.US,D,19901009,000000,3.56258,3.56258,3.45413,3.45413,883537.77486235,0
+JCI.US,D,19901010,000000,3.45413,3.45413,3.30765,3.33745,1107783.7408237,0
+JCI.US,D,19901011,000000,3.32264,3.34167,3.04506,3.07919,1257498.9656799,0
+JCI.US,D,19901012,000000,3.15028,3.22165,3.07919,3.15028,2009451.9103963,0
+JCI.US,D,19901015,000000,3.16518,3.21008,3.14635,3.17646,1430719.349274,0
+JCI.US,D,19901016,000000,3.19537,3.22165,3.18793,3.20666,1699276.0121457,0
+JCI.US,D,19901017,000000,3.20666,3.22165,3.19537,3.21008,700254.24199642,0
+JCI.US,D,19901018,000000,3.24018,3.29656,3.24018,3.25882,1054743.8967952,0
+JCI.US,D,19901019,000000,3.39785,3.43158,3.32264,3.37158,952691.71218119,0
+JCI.US,D,19901022,000000,3.37158,3.40893,3.34167,3.37893,450498.03454961,0
+JCI.US,D,19901023,000000,3.39001,3.45021,3.37893,3.39785,476010.3157936,0
+JCI.US,D,19901024,000000,3.37893,3.37893,3.27784,3.30039,471308.67211841,0
+JCI.US,D,19901025,000000,3.31922,3.31922,3.10889,3.22165,1457575.8314647,0
+JCI.US,D,19901026,000000,3.19537,3.21008,3.16518,3.17646,796259.56210927,0
+JCI.US,D,19901029,000000,3.21008,3.24784,3.07919,3.09762,929195.73235711,0
+JCI.US,D,19901030,000000,3.09056,3.09762,2.94388,3.07919,1251458.2204548,0
+JCI.US,D,19901031,000000,3.07526,3.07919,2.6513,2.68512,6389559.2515655,0
+JCI.US,D,19901101,000000,2.76395,2.76395,2.61031,2.62924,2952741.3551065,0
+JCI.US,D,19901102,000000,2.62924,2.64415,2.59884,2.64415,2472038.5745516,0
+JCI.US,D,19901105,000000,2.63296,2.71542,2.63296,2.68139,1159475.3043885,0
+JCI.US,D,19901106,000000,2.66267,2.7415,2.63296,2.66267,1984611.7296256,0
+JCI.US,D,19901107,000000,2.66267,2.68512,2.64415,2.6513,1106443.6193945,0
+JCI.US,D,19901108,000000,2.66267,2.66267,2.61031,2.63296,1489799.9385279,0
+JCI.US,D,19901109,000000,2.63296,2.73395,2.63296,2.70394,997675.52944402,0
+JCI.US,D,19901112,000000,2.73395,2.76395,2.73395,2.7415,1236014.1878792,0
+JCI.US,D,19901113,000000,2.76013,2.76395,2.70002,2.70002,1353513.4647067,0
+JCI.US,D,19901114,000000,2.70394,2.73395,2.70002,2.72247,1148734.9552467,0
+JCI.US,D,19901115,000000,2.72247,2.80161,2.71542,2.77494,1985949.8112963,0
+JCI.US,D,19901116,000000,2.79376,2.79376,2.73395,2.77494,767391.87789533,0
+JCI.US,D,19901119,000000,2.79376,2.83141,2.76013,2.79376,808342.07243899,0
+JCI.US,D,19901120,000000,2.77494,2.79376,2.70002,2.71542,1959768.4892169,0
+JCI.US,D,19901121,000000,2.70002,2.70002,2.62924,2.70002,1048703.1515699,0
+JCI.US,D,19901123,000000,2.72247,2.76395,2.70002,2.70002,147701.98307418,0
+JCI.US,D,19901126,000000,2.70002,2.73395,2.63296,2.73395,604913.8832016,0
+JCI.US,D,19901127,000000,2.77494,2.77494,2.74513,2.76013,1827507.4790804,0
+JCI.US,D,19901128,000000,2.76395,2.79376,2.73395,2.7415,1072196.0717562,0
+JCI.US,D,19901129,000000,2.73395,2.78288,2.73395,2.78288,728446.76609907,0
+JCI.US,D,19901130,000000,2.78288,2.79376,2.74513,2.77494,1534114.7149553,0
+JCI.US,D,19901203,000000,2.78288,2.80161,2.76013,2.76395,1058772.4201177,0
+JCI.US,D,19901204,000000,2.74513,2.74513,2.67022,2.71542,1028561.5548365,0
+JCI.US,D,19901205,000000,2.74513,2.76395,2.71542,2.76395,2406907.0412794,0
+JCI.US,D,19901206,000000,2.87269,2.92535,2.84662,2.88779,3336102.7736364,0
+JCI.US,D,19901207,000000,2.90632,2.9326,2.89534,2.90632,1239371.6306078,0
+JCI.US,D,19901210,000000,2.90632,3.04506,2.89534,2.99643,868770.9421567,0
+JCI.US,D,19901211,000000,2.99643,3.00408,2.94771,2.96242,542475.85121922,0
+JCI.US,D,19901212,000000,2.94771,3.00408,2.94771,2.96242,1349479.8419875,0
+JCI.US,D,19901213,000000,2.96644,3.03801,2.94771,3.03801,1304500.104242,0
+JCI.US,D,19901214,000000,3.03801,3.15028,2.96242,3.15028,1683827.9000529,0
+JCI.US,D,19901217,000000,3.11645,3.12752,3.01898,3.04506,757992.67006224,0
+JCI.US,D,19901218,000000,3.04506,3.05654,2.98516,3.04506,1262199.5894758,0
+JCI.US,D,19901219,000000,3.04506,3.05654,2.99643,3.04506,473995.03425301,0
+JCI.US,D,19901220,000000,3.02633,3.02633,2.99643,3.02633,778133.2469164,0
+JCI.US,D,19901221,000000,3.09762,3.09762,3.04506,3.07526,1082265.3403039,0
+JCI.US,D,19901224,000000,3.05654,3.07919,3.02633,3.02633,191337.51987309,0
+JCI.US,D,19901226,000000,3.03801,3.04506,2.97751,2.97751,368584.38703112,0
+JCI.US,D,19901227,000000,2.99643,3.00408,2.97751,2.97751,243708.32306637,0
+JCI.US,D,19901228,000000,2.97389,2.98516,2.91417,2.91779,318232.94489574,0
+JCI.US,D,19901231,000000,2.9326,3.01898,2.87641,3.01898,371273.80880368,0
+JCI.US,D,19910102,000000,3.01898,3.01898,2.94771,2.95535,379333.91508676,0
+JCI.US,D,19910103,000000,2.94771,2.94771,2.84289,2.88779,437740.36410861,0
+JCI.US,D,19910104,000000,2.89534,2.89534,2.82406,2.87269,676754.18265504,0
+JCI.US,D,19910107,000000,2.81632,2.81632,2.77159,2.77159,518976.81175717,0
+JCI.US,D,19910108,000000,2.77159,2.77159,2.73033,2.75287,878841.23058377,0
+JCI.US,D,19910109,000000,2.7867,2.82406,2.73033,2.73395,667353.95494263,0
+JCI.US,D,19910110,000000,2.75287,2.80533,2.75287,2.80533,678101.44323962,0
+JCI.US,D,19910111,000000,2.80533,2.80533,2.76395,2.7867,180602.27012796,0
+JCI.US,D,19910114,000000,2.77159,2.78288,2.68512,2.70394,435724.06268869,0
+JCI.US,D,19910115,000000,2.69297,2.70394,2.62149,2.67022,759327.69209496,0
+JCI.US,D,19910116,000000,2.67022,2.72247,2.64021,2.7116,988281.42100754,0
+JCI.US,D,19910117,000000,2.84289,2.87641,2.75287,2.83515,2751327.4275303,0
+JCI.US,D,19910118,000000,2.81632,2.81632,2.77159,2.80533,980889.33568047,0
+JCI.US,D,19910121,000000,2.7867,2.84289,2.78288,2.84289,569332.33340984,0
+JCI.US,D,19910122,000000,2.84289,2.84289,2.80161,2.82406,396115.00945369,0
+JCI.US,D,19910123,000000,2.81632,2.91779,2.81632,2.9029,292050.60293708,0
+JCI.US,D,19910124,000000,2.91779,3.01898,2.91779,3.0078,1442802.8794831,0
+JCI.US,D,19910125,000000,3.01898,3.10527,3.01898,3.02633,969478.92582406,0
+JCI.US,D,19910128,000000,3.0078,3.068,3.00408,3.03801,502866.79798423,0
+JCI.US,D,19910129,000000,3.04506,3.04506,2.98516,3.01898,627742.86194899,0
+JCI.US,D,19910130,000000,3.0078,3.0489,2.98516,3.03801,1487113.5763932,0
+JCI.US,D,19910131,000000,2.9326,2.94771,2.77159,2.84289,8973718.2593996,0
+JCI.US,D,19910201,000000,2.84289,2.91417,2.84289,2.91417,2871502.8676992,0
+JCI.US,D,19910204,000000,2.9029,2.9326,2.84289,2.84289,1836230.5069229,0
+JCI.US,D,19910205,000000,2.84289,3.01898,2.84289,2.91779,1757689.6003229,0
+JCI.US,D,19910206,000000,2.91779,3.15772,2.91779,3.13527,2144399.2826674,0
+JCI.US,D,19910207,000000,3.17646,3.30039,3.15772,3.18793,2535811.6285666,0
+JCI.US,D,19910208,000000,3.16929,3.25137,3.16929,3.23646,1340747.6352311,0
+JCI.US,D,19910211,000000,3.25137,3.45413,3.25137,3.45413,1775808.7763604,0
+JCI.US,D,19910212,000000,3.41275,3.43158,3.28147,3.37893,1103086.1766659,0
+JCI.US,D,19910213,000000,3.28147,3.31922,3.19537,3.30039,1886591.1279721,0
+JCI.US,D,19910214,000000,3.31922,3.36001,3.30039,3.31922,2120233.2421287,0
+JCI.US,D,19910215,000000,3.32264,3.34167,3.28147,3.31922,1350151.9424608,0
+JCI.US,D,19910219,000000,3.30039,3.30039,3.23646,3.23646,1154778.76011,0
+JCI.US,D,19910220,000000,3.21008,3.21803,3.18793,3.18793,706963.00817762,0
+JCI.US,D,19910221,000000,3.21008,3.21008,3.17646,3.18793,531059.32208689,0
+JCI.US,D,19910222,000000,3.16929,3.21803,3.15772,3.15772,797606.82269385,0
+JCI.US,D,19910225,000000,3.18793,3.21803,3.12007,3.13527,1569023.1443945,0
+JCI.US,D,19910226,000000,3.11645,3.11645,3.0489,3.068,1129265.4589866,0
+JCI.US,D,19910227,000000,3.08634,3.15028,3.08634,3.139,1813403.5679341,0
+JCI.US,D,19910228,000000,3.19537,3.21008,3.15772,3.15772,1136650.4051585,0
+JCI.US,D,19910301,000000,3.139,3.22891,3.13527,3.22891,1090999.5868189,0
+JCI.US,D,19910304,000000,3.22891,3.31922,3.22891,3.26656,1378353.6454774,0
+JCI.US,D,19910305,000000,3.28911,3.43158,3.26656,3.39785,948670.32801389,0
+JCI.US,D,19910306,000000,3.43158,3.52531,3.40158,3.48414,2957444.0186609,0
+JCI.US,D,19910307,000000,3.50248,3.52531,3.47257,3.49159,1227957.1412341,0
+JCI.US,D,19910308,000000,3.54376,3.67161,3.53267,3.60022,1033930.1995884,0
+JCI.US,D,19910311,000000,3.56258,3.58552,3.5517,3.5817,750604.66425246,0
+JCI.US,D,19910312,000000,3.57042,3.60022,3.52149,3.53267,1189023.2481103,0
+JCI.US,D,19910313,000000,3.5517,3.5817,3.51042,3.53267,1065488.3254542,0
+JCI.US,D,19910314,000000,3.5517,3.5517,3.48414,3.52149,826475.52678711,0
+JCI.US,D,19910315,000000,3.5817,3.5817,3.52531,3.5817,860040.77515895,0
+JCI.US,D,19910318,000000,3.5817,3.60386,3.50248,3.51042,1138668.746337,0
+JCI.US,D,19910319,000000,3.42031,3.45413,3.41275,3.43158,767391.87789533,0
+JCI.US,D,19910320,000000,3.40158,3.41275,3.37893,3.41275,1248771.8583201,0
+JCI.US,D,19910321,000000,3.39785,3.42031,3.37158,3.37158,1007740.7184745,0
+JCI.US,D,19910322,000000,3.35266,3.38285,3.33745,3.37158,904349.43231048,0
+JCI.US,D,19910325,000000,3.35266,3.43158,3.35266,3.40158,339718.74257584,0
+JCI.US,D,19910326,000000,3.37893,3.42031,3.35266,3.37158,877494.9898785,0
+JCI.US,D,19910327,000000,3.38285,3.41275,3.28911,3.28911,1928217.5025065,0
+JCI.US,D,19910328,000000,3.30039,3.33745,3.2703,3.33745,999686.73146732,0
+JCI.US,D,19910401,000000,3.32264,3.33745,3.30765,3.30765,236998.53700583,0
+JCI.US,D,19910402,000000,3.28911,3.41275,3.28911,3.41275,860040.77515895,0
+JCI.US,D,19910403,000000,3.42374,3.46168,3.42031,3.43894,622375.23707642,0
+JCI.US,D,19910404,000000,3.42031,3.43894,3.36765,3.40893,760679.03219684,0
+JCI.US,D,19910405,000000,3.40893,3.40893,3.36001,3.36001,1050716.393352,0
+JCI.US,D,19910408,000000,3.37893,3.48021,3.36001,3.44296,699579.08188513,0
+JCI.US,D,19910409,000000,3.39785,3.42031,3.28911,3.29656,786861.3741555,0
+JCI.US,D,19910410,000000,3.31137,3.40893,3.31137,3.39785,496150.89264776,0
+JCI.US,D,19910411,000000,3.40893,3.44296,3.39785,3.40893,804321.70815099,0
+JCI.US,D,19910412,000000,3.42031,3.45413,3.40158,3.42031,256469.05314532,0
+JCI.US,D,19910415,000000,3.45413,3.46168,3.40893,3.44296,262507.75861186,0
+JCI.US,D,19910416,000000,3.44296,3.44296,3.32264,3.36765,742553.73688328,0
+JCI.US,D,19910417,000000,3.38285,3.39785,3.3301,3.34167,871453.224774,0
+JCI.US,D,19910418,000000,3.34167,3.52531,3.3301,3.48021,1254818.7228213,0
+JCI.US,D,19910419,000000,3.46168,3.58552,3.46168,3.5517,832514.23225367,0
+JCI.US,D,19910422,000000,3.53267,3.53267,3.44296,3.48021,680114.68502158,0
+JCI.US,D,19910423,000000,3.48021,3.48021,3.42031,3.46168,720395.83872989,0
+JCI.US,D,19910424,000000,3.45413,3.47257,3.38285,3.42374,517639.74996581,0
+JCI.US,D,19910425,000000,3.40893,3.40893,3.3301,3.40893,661981.23067346,0
+JCI.US,D,19910426,000000,3.40158,3.40893,3.34167,3.36001,692194.13571332,0
+JCI.US,D,19910429,000000,3.37893,3.38285,3.3301,3.3301,455868.71906013,0
+JCI.US,D,19910430,000000,3.34892,3.37893,3.27784,3.27784,837215.87592885,0
+JCI.US,D,19910501,000000,3.28911,3.40158,3.28911,3.37893,516292.48938124,0
+JCI.US,D,19910502,000000,3.37893,3.37893,3.27784,3.27784,639829.45179599,0
+JCI.US,D,19910503,000000,3.29656,3.49159,3.29656,3.49159,804986.66946905,0
+JCI.US,D,19910506,000000,3.51042,3.51042,3.42031,3.44296,241027.06032838,0
+JCI.US,D,19910507,000000,3.40893,3.42374,3.38285,3.39785,404171.03621948,0
+JCI.US,D,19910508,000000,3.40158,3.45413,3.39785,3.40158,1078914.0168512,0
+JCI.US,D,19910509,000000,3.40893,3.43894,3.37893,3.43894,1001707.1124045,0
+JCI.US,D,19910510,000000,3.44296,3.44296,3.38285,3.38285,377988.69426082,0
+JCI.US,D,19910513,000000,3.38285,3.38285,3.34167,3.37893,210141.03493588,0
+JCI.US,D,19910514,000000,3.36001,3.36001,3.30765,3.31137,224910.9272795,0
+JCI.US,D,19910515,000000,3.32264,3.3301,3.28911,3.3301,420955.19022439,0
+JCI.US,D,19910516,000000,3.34167,3.36765,3.31137,3.3301,431696.55924545,0
+JCI.US,D,19910517,000000,3.3301,3.3301,3.30765,3.3301,943290.46458946,0
+JCI.US,D,19910520,000000,3.34892,3.34892,3.32264,3.34167,394096.66827513,0
+JCI.US,D,19910521,000000,3.36765,3.37893,3.3301,3.37893,414238.26500859,0
+JCI.US,D,19910522,000000,3.36765,3.43894,3.36001,3.42374,713009.87267875,0
+JCI.US,D,19910523,000000,3.44296,3.49159,3.42031,3.42031,551879.1385696,0
+JCI.US,D,19910524,000000,3.43894,3.49159,3.43894,3.49159,231625.81273665,0
+JCI.US,D,19910528,000000,3.49159,3.49159,3.40158,3.40158,340393.90268711,0
+JCI.US,D,19910529,000000,3.40158,3.40158,3.36001,3.40158,565972.85092263,0
+JCI.US,D,19910530,000000,3.40158,3.51404,3.38285,3.51042,1166864.3300776,0
+JCI.US,D,19910531,000000,3.52531,3.57366,3.49885,3.57366,1206473.3833126,0
+JCI.US,D,19910603,000000,3.57042,3.57366,3.52531,3.57042,643187.91440388,0
+JCI.US,D,19910604,000000,3.56258,3.56258,3.47257,3.5517,1466977.0790564,0
+JCI.US,D,19910605,000000,3.53267,3.5517,3.49885,3.51042,452512.29621088,0
+JCI.US,D,19910606,000000,3.5517,3.57042,3.48021,3.48021,770076.20027129,0
+JCI.US,D,19910607,000000,3.48021,3.49159,3.43894,3.47257,492792.43003986,0
+JCI.US,D,19910610,000000,3.45413,3.49159,3.45413,3.47257,392764.70588037,0
+JCI.US,D,19910611,000000,3.47257,3.5517,3.47257,3.5517,746580.2204472,0
+JCI.US,D,19910612,000000,3.53267,3.56258,3.49885,3.51404,1023859.9111613,0
+JCI.US,D,19910613,000000,3.51042,3.52531,3.51042,3.52531,1018484.1272542,0
+JCI.US,D,19910614,000000,3.51404,3.6116,3.51404,3.58552,706299.06673889,0
+JCI.US,D,19910617,000000,3.60386,3.6116,3.57042,3.59288,326289.99154086,0
+JCI.US,D,19910618,000000,3.57366,3.58552,3.51404,3.56258,490114.22693985,0
+JCI.US,D,19910619,000000,3.49885,3.49885,3.40893,3.40893,927181.47069583,0
+JCI.US,D,19910620,000000,3.42031,3.42031,3.34892,3.39785,881523.51320107,0
+JCI.US,D,19910621,000000,3.46168,3.48021,3.44296,3.48021,988281.42100754,0
+JCI.US,D,19910624,000000,3.46168,3.46168,3.39785,3.42031,219539.22288965,0
+JCI.US,D,19910625,000000,3.42374,3.43894,3.36001,3.37893,488093.84600264,0
+JCI.US,D,19910626,000000,3.36765,3.38285,3.34167,3.36001,1124564.8351907,0
+JCI.US,D,19910627,000000,3.36765,3.39785,3.34892,3.37893,473323.95365902,0
+JCI.US,D,19910628,000000,3.36001,3.37893,3.36001,3.37893,753964.14673969,0
+JCI.US,D,19910701,000000,3.39001,3.40893,3.38285,3.39001,913750.67990222,0
+JCI.US,D,19910702,000000,3.38285,3.38285,3.34892,3.36765,676084.12194038,0
+JCI.US,D,19910703,000000,3.36765,3.36765,3.31137,3.31137,578060.46064895,0
+JCI.US,D,19910705,000000,3.29656,3.35266,3.29656,3.31922,159115.45256854,0
+JCI.US,D,19910708,000000,3.30039,3.39001,3.27784,3.39001,334346.01830666,0
+JCI.US,D,19910709,000000,3.37158,3.40158,3.33745,3.38285,551879.1385696,0
+JCI.US,D,19910710,000000,3.40158,3.45021,3.40158,3.42031,937246.6597263,0
+JCI.US,D,19910711,000000,3.42031,3.42031,3.35266,3.35266,294736.96507166,0
+JCI.US,D,19910712,000000,3.37158,3.37158,3.29656,3.31137,512260.90642071,0
+JCI.US,D,19910715,000000,3.3301,3.37158,3.31137,3.36765,686152.37060882,0
+JCI.US,D,19910716,000000,3.38285,3.40893,3.37158,3.39001,593500.41370723,0
+JCI.US,D,19910717,000000,3.38285,3.38285,3.15028,3.16929,3281048.6679465,0
+JCI.US,D,19910718,000000,3.16929,3.18027,3.11645,3.12752,1990648.3953335,0
+JCI.US,D,19910719,000000,3.14635,3.16929,3.14635,3.14635,1744254.7300119,0
+JCI.US,D,19910722,000000,3.16518,3.18027,3.09762,3.11645,575378.17803164,0
+JCI.US,D,19910723,000000,3.07919,3.12752,3.07919,3.09762,1353513.4647067,0
+JCI.US,D,19910724,000000,3.09056,3.09056,3.06389,3.09056,531059.32208689,0
+JCI.US,D,19910725,000000,3.07919,3.09056,3.05654,3.07526,1136650.4051585,0
+JCI.US,D,19910726,000000,3.07526,3.10889,3.06389,3.07919,206113.53149264,0
+JCI.US,D,19910729,000000,3.09762,3.09762,2.94771,2.97751,685479.25025618,0
+JCI.US,D,19910730,000000,2.99643,3.04506,2.94771,2.94771,705625.94638626,0
+JCI.US,D,19910731,000000,2.94771,2.99643,2.92535,2.9326,557244.72368352,0
+JCI.US,D,19910801,000000,2.9326,2.98516,2.92535,2.94388,539118.40849065,0
+JCI.US,D,19910802,000000,2.96644,2.99643,2.94388,2.96644,1256829.9248446,0
+JCI.US,D,19910805,000000,2.96644,2.98516,2.94771,2.98516,740534.3758254,0
+JCI.US,D,19910806,000000,2.98516,3.04506,2.98516,3.04506,1660332.9401081,0
+JCI.US,D,19910807,000000,3.06389,3.15028,3.06389,3.11645,838557.0172375,0
+JCI.US,D,19910808,000000,3.12752,3.14635,3.09762,3.12752,501518.51752032,0
+JCI.US,D,19910809,000000,3.12752,3.14635,3.09762,3.13527,393430.68707775,0
+JCI.US,D,19910812,000000,3.12752,3.12752,3.07526,3.07526,652587.12223698,0
+JCI.US,D,19910813,000000,3.09056,3.09056,2.97751,2.99643,1342092.8560572,0
+JCI.US,D,19910814,000000,2.97751,2.97751,2.9326,2.94388,1614005.9417779,0
+JCI.US,D,19910815,000000,2.9326,2.9326,2.81632,2.87269,2214222.2608216,0
+JCI.US,D,19910816,000000,2.87641,2.87641,2.81259,2.82406,1324643.7407342,0
+JCI.US,D,19910819,000000,2.67384,2.78288,2.65875,2.74513,880855.49224506,0
+JCI.US,D,19910820,000000,2.74513,2.80161,2.74513,2.80161,535089.88516809,0
+JCI.US,D,19910821,000000,2.81259,2.90632,2.76395,2.89534,1697258.6908464,0
+JCI.US,D,19910822,000000,2.94388,2.94388,2.88779,2.89534,747245.18176526,0
+JCI.US,D,19910823,000000,2.90632,2.94771,2.90632,2.92535,773430.58336188,0
+JCI.US,D,19910826,000000,2.94388,2.94388,2.89534,2.9326,523679.47531168,0
+JCI.US,D,19910827,000000,2.92535,2.9326,2.89534,2.90632,418273.92748642,0
+JCI.US,D,19910828,000000,2.90632,2.90632,2.86132,2.90632,594169.45454257,0
+JCI.US,D,19910829,000000,2.91417,2.94771,2.91417,2.91417,486751.68481466,0
+JCI.US,D,19910830,000000,2.9326,2.94388,2.89534,2.91417,377321.69318412,0
+JCI.US,D,19910903,000000,2.9326,2.94771,2.89534,2.89534,620361.99529447,0
+JCI.US,D,19910904,000000,2.91417,2.91417,2.84289,2.87269,273249.12763292,0
+JCI.US,D,19910905,000000,2.87641,2.87641,2.76013,2.76013,770076.20027129,0
+JCI.US,D,19910906,000000,2.77494,2.83515,2.74513,2.78288,1360224.2706466,0
+JCI.US,D,19910909,000000,2.76395,2.80161,2.76013,2.80161,447811.67241501,0
+JCI.US,D,19910910,000000,2.80161,2.80161,2.72247,2.7415,531059.32208689,0
+JCI.US,D,19910911,000000,2.72247,2.80161,2.72247,2.78288,918453.34345673,0
+JCI.US,D,19910912,000000,2.78288,2.79376,2.76013,2.76013,1047352.8313475,0
+JCI.US,D,19910913,000000,2.76013,2.77494,2.73033,2.73033,687499.63119339,0
+JCI.US,D,19910916,000000,2.76013,2.76013,2.72247,2.7415,431696.55924545,0
+JCI.US,D,19910917,000000,2.7415,2.7415,2.69297,2.72247,544489.09300118,0
+JCI.US,D,19910918,000000,2.70394,2.73033,2.70394,2.72247,1090999.5868189,0
+JCI.US,D,19910919,000000,2.7116,2.7116,2.67384,2.70394,972839.42819061,0
+JCI.US,D,19910920,000000,2.74513,2.74513,2.67022,2.68512,731810.32810358,0
+JCI.US,D,19910923,000000,2.70394,2.70394,2.67384,2.69297,554559.38142825,0
+JCI.US,D,19910924,000000,2.7116,2.73033,2.68512,2.73033,2176630.528886,0
+JCI.US,D,19910925,000000,2.73033,2.77494,2.73033,2.76395,1311205.8107853,0
+JCI.US,D,19910926,000000,2.76395,2.79376,2.76013,2.76013,726437.6038344,0
+JCI.US,D,19910927,000000,2.76013,2.76395,2.73033,2.7415,1278313.682766,0
+JCI.US,D,19910930,000000,2.7415,2.74513,2.73033,2.73033,290035.32139647,0
+JCI.US,D,19911001,000000,2.7415,2.78288,2.7415,2.76395,505547.04084288,0
+JCI.US,D,19911002,000000,2.78288,2.7867,2.38155,2.45656,4984356.2630528,0
+JCI.US,D,19911003,000000,2.45656,2.49755,2.38155,2.38155,3077615.3793126,0
+JCI.US,D,19911004,000000,2.40038,2.45656,2.39646,2.39646,1488451.6580639,0
+JCI.US,D,19911007,000000,2.39646,2.39646,2.34037,2.36646,1387073.6136819,0
+JCI.US,D,19911008,000000,2.3591,2.40764,2.3591,2.39646,1438102.2556872,0
+JCI.US,D,19911009,000000,2.40764,2.40764,2.3591,2.36646,420955.19022439,0
+JCI.US,D,19911010,000000,2.3591,2.38155,2.31018,2.38155,1009083.8995418,0
+JCI.US,D,19911011,000000,2.40038,2.40764,2.37753,2.40038,1106443.6193945,0
+JCI.US,D,19911014,000000,2.40038,2.42627,2.40038,2.40038,2080617.0497385,0
+JCI.US,D,19911015,000000,2.38155,2.40764,2.34763,2.37753,1383052.2295147,0
+JCI.US,D,19911016,000000,2.38155,2.40038,2.34763,2.36646,796922.48366868,0
+JCI.US,D,19911017,000000,2.37753,2.39646,2.36646,2.36646,1588492.6406546,0
+JCI.US,D,19911018,000000,2.37753,2.41901,2.37753,2.40038,1434072.7124854,0
+JCI.US,D,19911021,000000,2.40038,2.47127,2.40038,2.47127,963433.08120226,0
+JCI.US,D,19911022,000000,2.45999,2.53138,2.45656,2.49755,1151425.3968987,0
+JCI.US,D,19911023,000000,2.4901,2.4901,2.41901,2.43764,773430.58336188,0
+JCI.US,D,19911024,000000,2.45999,2.47127,2.42627,2.45999,743885.69927804,0
+JCI.US,D,19911025,000000,2.45656,2.4901,2.45656,2.47127,450498.03454961,0
+JCI.US,D,19911028,000000,2.47127,2.55021,2.45999,2.53138,914425.8400135,0
+JCI.US,D,19911029,000000,2.25762,2.26919,2.16388,2.23909,5811495.7312786,0
+JCI.US,D,19911030,000000,2.23909,2.29517,2.19751,2.28782,3977949.5467317,0
+JCI.US,D,19911031,000000,2.30635,2.3591,2.29517,2.3591,1732837.1810003,0
+JCI.US,D,19911101,000000,2.34037,2.34763,2.29517,2.32528,2298142.0109668,0
+JCI.US,D,19911104,000000,2.31018,2.31018,2.26919,2.30635,1625415.3317551,0
+JCI.US,D,19911105,000000,2.32528,2.39646,2.32528,2.3591,833191.43212358,0
+JCI.US,D,19911106,000000,2.34763,2.36646,2.32881,2.3591,607599.22545687,0
+JCI.US,D,19911107,000000,2.34037,2.41901,2.34037,2.41901,1258847.2461439,0
+JCI.US,D,19911108,000000,2.40764,2.42627,2.38155,2.40038,858026.51349766,0
+JCI.US,D,19911111,000000,2.38155,2.39646,2.3591,2.36646,600214.27928506,0
+JCI.US,D,19911112,000000,2.34037,2.34037,2.26919,2.31018,3362960.2757064,0
+JCI.US,D,19911113,000000,2.25762,2.29517,2.25016,2.28782,1951041.3818571,0
+JCI.US,D,19911114,000000,2.28782,2.3591,2.28782,2.34037,1413933.1555105,0
+JCI.US,D,19911115,000000,2.34037,2.34037,2.29517,2.29517,1303157.943054,0
+JCI.US,D,19911118,000000,2.30635,2.32528,2.27615,2.30635,1466292.7400313,0
+JCI.US,D,19911119,000000,2.29517,2.29517,2.25762,2.25762,2207509.4151231,0
+JCI.US,D,19911120,000000,2.25762,2.27615,2.25762,2.25762,977535.97246918,0
+JCI.US,D,19911121,000000,2.27615,2.27615,2.25762,2.25762,584100.18599483,0
+JCI.US,D,19911122,000000,2.25762,2.27615,2.23909,2.25762,1150748.1970287,0
+JCI.US,D,19911125,000000,2.25016,2.26919,2.22359,2.25762,1365590.8756398,0
+JCI.US,D,19911126,000000,2.25762,2.27615,2.25016,2.25762,1497180.8051824,0
+JCI.US,D,19911127,000000,2.25016,2.25762,2.19751,2.22359,966122.50297481,0
+JCI.US,D,19911129,000000,2.21664,2.22359,2.19751,2.20526,517639.74996581,0
+JCI.US,D,19911202,000000,2.20526,2.22359,2.20526,2.22359,392085.46625181,0
+JCI.US,D,19911203,000000,2.23517,2.23517,2.20526,2.22359,747245.18176526,0
+JCI.US,D,19911204,000000,2.23517,2.25016,2.21664,2.25016,954704.95396316,0
+JCI.US,D,19911205,000000,2.23909,2.23909,2.19751,2.19751,782838.97010887,0
+JCI.US,D,19911206,000000,2.17898,2.17898,2.10407,2.10751,1340747.6352311,0
+JCI.US,D,19911209,000000,2.08525,2.0925,1.97651,2.03288,3922216.2014133,0
+JCI.US,D,19911210,000000,2.04759,2.05524,2.03633,2.05524,2099419.5449219,0
+JCI.US,D,19911211,000000,2.03633,2.06652,2.01396,2.03633,1926871.2618011,0
+JCI.US,D,19911212,000000,2.03633,2.08525,2.03633,2.05524,921136.64595335,0
+JCI.US,D,19911213,000000,2.08525,2.10407,2.06652,2.08525,2126267.8680779,0
+JCI.US,D,19911216,000000,2.07387,2.10407,2.06652,2.0925,933895.33627366,0
+JCI.US,D,19911217,000000,2.0925,2.12261,2.06652,2.06652,793573.19997469,0
+JCI.US,D,19911218,000000,2.06652,2.10407,2.06652,2.0925,1088984.3052783,0
+JCI.US,D,19911219,000000,2.08525,2.10407,2.08525,2.0925,619681.73578658,0
+JCI.US,D,19911220,000000,2.16771,2.20526,2.12261,2.16771,3006461.458643,0
+JCI.US,D,19911223,000000,2.17898,2.29517,2.16771,2.28782,1359547.0707766,0
+JCI.US,D,19911224,000000,2.30635,2.36646,2.28782,2.29517,811704.61456417,0
+JCI.US,D,19911226,000000,2.28782,2.34763,2.28782,2.34037,383357.3390127,0
+JCI.US,D,19911227,000000,2.3591,2.41901,2.31018,2.41901,759327.69209496,0
+JCI.US,D,19911230,000000,2.40764,2.45656,2.37753,2.44147,862723.05777625,0
+JCI.US,D,19911231,000000,2.45999,2.48244,2.40038,2.4302,1510609.5562174,0
+JCI.US,D,19920102,000000,2.41901,2.42627,2.38155,2.40038,651908.90248774,0
+JCI.US,D,19920103,000000,2.40038,2.42627,2.40038,2.42627,489434.98731129,0
+JCI.US,D,19920106,000000,2.4302,2.50157,2.41901,2.48244,1573728.8675869,0
+JCI.US,D,19920107,000000,2.46765,2.57265,2.46765,2.57265,925838.28962854,0
+JCI.US,D,19920108,000000,2.55765,2.66267,2.55765,2.66267,1211176.0468671,0
+JCI.US,D,19920109,000000,2.68139,2.81259,2.68139,2.7415,2013481.4535982,0
+JCI.US,D,19920110,000000,2.7415,2.7415,2.7116,2.73395,860717.97502886,0
+JCI.US,D,19920113,000000,2.7116,2.71542,2.62149,2.62149,718378.51743064,0
+JCI.US,D,19920114,000000,2.62149,2.65875,2.61031,2.65875,698236.92069717,0
+JCI.US,D,19920115,000000,2.66267,2.66267,2.61031,2.62924,921808.74642666,0
+JCI.US,D,19920116,000000,2.61031,2.7415,2.61031,2.7116,961416.77978234,0
+JCI.US,D,19920117,000000,2.73033,2.76013,2.70002,2.76013,1100398.7946521,0
+JCI.US,D,19920120,000000,2.76013,2.76013,2.73033,2.73395,364560.96310516,0
+JCI.US,D,19920121,000000,2.7415,2.77159,2.73033,2.73395,730465.10727764,0
+JCI.US,D,19920122,000000,2.71542,2.73033,2.68139,2.73033,319578.16572168,0
+JCI.US,D,19920123,000000,2.7116,2.7116,2.50157,2.61031,1031912.8782892,0
+JCI.US,D,19920124,000000,2.65875,2.70002,2.64415,2.66267,559935.16533539,0
+JCI.US,D,19920127,000000,2.68139,2.68139,2.62149,2.65875,118829.19946363,0
+JCI.US,D,19920128,000000,2.66267,2.69297,2.58383,2.69297,694214.51665054,0
+JCI.US,D,19920129,000000,2.7116,2.73395,2.64021,2.64415,710993.57125883,0
+JCI.US,D,19920130,000000,2.64021,2.65875,2.62149,2.64415,1131953.8608799,0
+JCI.US,D,19920131,000000,2.64021,2.64415,2.62149,2.62924,526362.7778083,0
+JCI.US,D,19920203,000000,2.70002,2.70002,2.62149,2.70002,759327.69209496,0
+JCI.US,D,19920204,000000,2.70002,2.70002,2.64021,2.66267,286007.81795323,0
+JCI.US,D,19920205,000000,2.65875,2.7116,2.62924,2.67384,661311.16995879,0
+JCI.US,D,19920206,000000,2.67384,2.67384,2.61031,2.66267,460568.32297667,0
+JCI.US,D,19920207,000000,2.67384,2.67384,2.56864,2.62149,365225.92442322,0
+JCI.US,D,19920210,000000,2.62924,2.62924,2.58383,2.61031,500852.53632295,0
+JCI.US,D,19920211,000000,2.62924,2.65875,2.59128,2.65875,242368.20163703,0
+JCI.US,D,19920212,000000,2.64021,2.71542,2.62149,2.71542,277954.85082541,0
+JCI.US,D,19920213,000000,2.71542,2.7415,2.70002,2.71542,518305.73116319,0
+JCI.US,D,19920214,000000,2.70002,2.70002,2.64415,2.65875,755305.28804833,0
+JCI.US,D,19920218,000000,2.67384,2.68139,2.64021,2.64021,278619.81214346,0
+JCI.US,D,19920219,000000,2.65875,2.67384,2.60266,2.61031,572695.89541435,0
+JCI.US,D,19920220,000000,2.59128,2.66267,2.58383,2.66267,782159.73048031,0
+JCI.US,D,19920221,000000,2.69297,2.75287,2.68139,2.73395,1658990.7789201,0
+JCI.US,D,19920224,000000,2.7415,2.75287,2.7116,2.75287,187989.25605842,0
+JCI.US,D,19920225,000000,2.75287,2.75287,2.69297,2.69297,240355.9797344,0
+JCI.US,D,19920226,000000,2.69297,2.71542,2.64415,2.66267,851314.68767849,0
+JCI.US,D,19920227,000000,2.66267,2.66267,2.61031,2.64021,198054.44508888,0
+JCI.US,D,19920228,000000,2.67384,2.67384,2.60266,2.62149,409542.74060934,0
+JCI.US,D,19920302,000000,2.62924,2.64415,2.59128,2.61031,369258.52726307,0
+JCI.US,D,19920303,000000,2.62149,2.64415,2.61031,2.61031,673396.73992647,0
+JCI.US,D,19920304,000000,2.62149,2.62924,2.55765,2.62149,582759.04468617,0
+JCI.US,D,19920305,000000,2.64021,2.65875,2.57265,2.60266,396783.03040971,0
+JCI.US,D,19920306,000000,2.62149,2.62149,2.55021,2.56864,263183.93860246,0
+JCI.US,D,19920309,000000,2.64021,2.65875,2.60266,2.62924,1415278.3763364,0
+JCI.US,D,19920310,000000,2.65875,2.66267,2.61031,2.61031,1252798.341884,0
+JCI.US,D,19920311,000000,2.61031,2.64021,2.57265,2.58383,506895.3213068,0
+JCI.US,D,19920312,000000,2.55765,2.56864,2.51284,2.51284,918453.34345673,0
+JCI.US,D,19920313,000000,2.53138,2.55021,2.5204,2.5204,629756.10373095,0
+JCI.US,D,19920316,000000,2.53138,2.55765,2.50157,2.55765,823788.1447732,0
+JCI.US,D,19920317,000000,2.57265,2.62149,2.55765,2.62149,459897.24238268,0
+JCI.US,D,19920318,000000,2.62924,2.7116,2.62149,2.64415,570000.35436586,0
+JCI.US,D,19920319,000000,2.66267,2.70002,2.66267,2.69297,360532.43978261,0
+JCI.US,D,19920320,000000,2.7116,2.7116,2.64021,2.68139,522341.393641,0
+JCI.US,D,19920323,000000,2.73033,2.76013,2.73033,2.76013,756649.48899495,0
+JCI.US,D,19920324,000000,2.76013,2.77159,2.73395,2.7415,872802.52511722,0
+JCI.US,D,19920325,000000,2.75287,2.77159,2.7116,2.73033,1003046.2139545,0
+JCI.US,D,19920326,000000,2.71542,2.71542,2.64415,2.64415,251089.18972088,0
+JCI.US,D,19920327,000000,2.65875,2.68139,2.62149,2.64021,1216546.7313776,0
+JCI.US,D,19920330,000000,2.62924,2.62924,2.57265,2.59128,666012.81363398,0
+JCI.US,D,19920331,000000,2.59128,2.64415,2.59128,2.64021,762691.25409946,0
+JCI.US,D,19920401,000000,2.61031,2.62924,2.55765,2.56158,363218.8019172,0
+JCI.US,D,19920402,000000,2.54266,2.55765,2.52755,2.54266,772762.56240587,0
+JCI.US,D,19920403,000000,2.53931,2.53931,2.48244,2.48244,533747.72398011,0
+JCI.US,D,19920406,000000,2.48244,2.52755,2.46765,2.50873,853328.94933976,0
+JCI.US,D,19920407,000000,2.50873,2.50873,2.37753,2.4302,773430.58336188,0
+JCI.US,D,19920408,000000,2.41146,2.4302,2.37753,2.40764,412232.1623819,0
+JCI.US,D,19920409,000000,2.38891,2.45656,2.37753,2.44883,639152.25192607,0
+JCI.US,D,19920410,000000,2.47127,2.52755,2.44883,2.50873,502191.63787295,0
+JCI.US,D,19920413,000000,2.52755,2.52755,2.47127,2.47127,533747.72398011,0
+JCI.US,D,19920414,000000,2.47127,2.47127,2.39646,2.44883,1013117.522261,0
+JCI.US,D,19920415,000000,2.44883,2.48244,2.41146,2.48244,815064.09705139,0
+JCI.US,D,19920416,000000,2.47127,2.61384,2.47127,2.61384,1218556.9135217,0
+JCI.US,D,19920420,000000,2.59884,2.59884,2.56158,2.59128,1058103.3792824,0
+JCI.US,D,19920421,000000,2.59128,2.61031,2.57265,2.59128,1117173.769743,0
+JCI.US,D,19920422,000000,2.61031,2.61031,2.55765,2.59128,680785.76561557,0
+JCI.US,D,19920423,000000,2.59128,2.62924,2.58011,2.61384,748592.44234983,0
+JCI.US,D,19920424,000000,2.6513,2.67022,2.63296,2.66267,836541.7356969,0
+JCI.US,D,19920427,000000,2.66267,2.68512,2.66267,2.67022,688173.77142535,0
+JCI.US,D,19920428,000000,2.67022,2.68139,2.64415,2.6513,494808.73145978,0
+JCI.US,D,19920429,000000,2.66267,2.68139,2.61031,2.61031,520994.13305643,0
+JCI.US,D,19920430,000000,2.59884,2.59884,2.54266,2.58011,678101.44323962,0
+JCI.US,D,19920501,000000,2.58011,2.58011,2.56158,2.57265,252440.52982275,0
+JCI.US,D,19920504,000000,2.56158,2.57265,2.55765,2.56158,351810.43181943,0
+JCI.US,D,19920505,000000,2.55765,2.59884,2.53931,2.55765,974845.5308173,0
+JCI.US,D,19920506,000000,2.53931,2.58011,2.50873,2.56158,396783.03040971,0
+JCI.US,D,19920507,000000,2.56158,2.56158,2.46765,2.48244,762691.25409946,0
+JCI.US,D,19920508,000000,2.48244,2.50873,2.47127,2.50157,331666.79532732,0
+JCI.US,D,19920511,000000,2.50157,2.59128,2.48244,2.59128,654598.32426029,0
+JCI.US,D,19920512,000000,2.59128,2.59128,2.4901,2.5204,806328.83065703,0
+JCI.US,D,19920513,000000,2.5204,2.53931,2.5204,2.52755,300775.6705382,0
+JCI.US,D,19920514,000000,2.52755,2.52755,2.4901,2.50873,347099.60923035,0
+JCI.US,D,19920515,000000,2.48244,2.54266,2.48244,2.53931,795594.60079122,0
+JCI.US,D,19920518,000000,2.54266,2.55765,2.52755,2.52755,776111.84609986,0
+JCI.US,D,19920519,000000,2.56158,2.56158,2.5204,2.53931,627073.82111364,0
+JCI.US,D,19920520,000000,2.53931,2.53931,2.50873,2.50873,190670.51879638,0
+JCI.US,D,19920521,000000,2.48244,2.50873,2.46765,2.48244,499507.315497,0
+JCI.US,D,19920522,000000,2.4901,2.4901,2.44883,2.45656,377321.69318412,0
+JCI.US,D,19920526,000000,2.43764,2.45656,2.4302,2.43764,535089.88516809,0
+JCI.US,D,19920527,000000,2.44883,2.47127,2.44883,2.45656,159115.45256854,0
+JCI.US,D,19920528,000000,2.45656,2.47127,2.44883,2.46765,322939.68796754,0
+JCI.US,D,19920529,000000,2.47127,2.4901,2.47127,2.48244,452512.29621088,0
+JCI.US,D,19920601,000000,2.48244,2.52755,2.45656,2.5204,281310.25379533,0
+JCI.US,D,19920602,000000,2.5204,2.5204,2.47127,2.4901,216178.72052311,0
+JCI.US,D,19920603,000000,2.48244,2.50873,2.47127,2.50157,308836.79670062,0
+JCI.US,D,19920604,000000,2.50157,2.52755,2.50157,2.50873,472654.91282367,0
+JCI.US,D,19920605,000000,2.5204,2.52755,2.45656,2.52755,207461.81195656,0
+JCI.US,D,19920608,000000,2.5204,2.52755,2.50157,2.5204,398794.23243303,0
+JCI.US,D,19920609,000000,2.53931,2.53931,2.47127,2.4901,213498.47766445,0
+JCI.US,D,19920610,000000,2.4901,2.50873,2.48244,2.4901,248407.92698291,0
+JCI.US,D,19920611,000000,2.50873,2.50873,2.46765,2.48244,774106.76335249,0
+JCI.US,D,19920612,000000,2.4901,2.50157,2.48244,2.4901,185294.73488925,0
+JCI.US,D,19920615,000000,2.50157,2.50873,2.48244,2.50157,263851.95955848,0
+JCI.US,D,19920616,000000,2.50157,2.50157,2.47127,2.47127,432371.71935673,0
+JCI.US,D,19920617,000000,2.46765,2.46765,2.38891,2.38891,1451528.9669636,0
+JCI.US,D,19920618,000000,2.40764,2.40764,2.30635,2.31753,590815.07145197,0
+JCI.US,D,19920619,000000,2.31753,2.35537,2.19751,2.28782,3068894.3912286,0
+JCI.US,D,19920622,000000,2.28782,2.28782,2.17526,2.25016,1017820.1858154,0
+JCI.US,D,19920623,000000,2.26919,2.31753,2.26546,2.2989,2743942.4813586,0
+JCI.US,D,19920624,000000,2.2989,2.32528,2.28047,2.28782,494132.55146919,0
+JCI.US,D,19920625,000000,2.28782,2.3591,2.28047,2.35537,458557.12095337,0
+JCI.US,D,19920626,000000,2.35537,2.40764,2.32528,2.32528,396115.00945369,0
+JCI.US,D,19920629,000000,2.33635,2.38891,2.33635,2.37008,323606.68904424,0
+JCI.US,D,19920630,000000,2.36646,2.4302,2.36646,2.41901,1093681.8694362,0
+JCI.US,D,19920701,000000,2.41901,2.44883,2.41901,2.4302,482054.12065677,0
+JCI.US,D,19920702,000000,2.4302,2.45656,2.37753,2.39646,525690.677335,0
+JCI.US,D,19920706,000000,2.40038,2.41146,2.38155,2.40038,584100.18599483,0
+JCI.US,D,19920707,000000,2.40038,2.41146,2.38155,2.38155,308164.69622731,0
+JCI.US,D,19920708,000000,2.37753,2.39646,2.34763,2.38155,272584.16631487,0
+JCI.US,D,19920709,000000,2.37753,2.38155,2.31018,2.32528,445122.25064246,0
+JCI.US,D,19920710,000000,2.34037,2.34037,2.31018,2.32881,346431.58827433,0
+JCI.US,D,19920713,000000,2.32528,2.32528,2.29517,2.29517,237674.71699642,0
+JCI.US,D,19920714,000000,2.30635,2.30635,2.26919,2.28782,762017.11386751,0
+JCI.US,D,19920715,000000,2.29517,2.32881,2.27615,2.28782,741875.51713404,0
+JCI.US,D,19920716,000000,2.28782,2.31018,2.28782,2.31018,547848.5754884,0
+JCI.US,D,19920717,000000,2.31018,2.31018,2.29517,2.30635,642507.65489599,0
+JCI.US,D,19920720,000000,2.29517,2.30635,2.25762,2.26919,648554.51939712,0
+JCI.US,D,19920721,000000,2.26919,2.26919,2.23909,2.25016,851314.68767849,0
+JCI.US,D,19920722,000000,2.25762,2.26919,2.25016,2.26919,1266896.1337544,0
+JCI.US,D,19920723,000000,2.26919,2.30635,2.26919,2.27615,836541.7356969,0
+JCI.US,D,19920724,000000,2.28782,2.30635,2.27615,2.28782,351131.19219089,0
+JCI.US,D,19920727,000000,2.28782,2.29517,2.25762,2.25762,310850.03848257,0
+JCI.US,D,19920728,000000,2.23909,2.23909,2.21664,2.23909,2946705.7092778,0
+JCI.US,D,19920729,000000,2.23517,2.36646,2.23517,2.34037,670709.35791257,0
+JCI.US,D,19920730,000000,2.3591,2.41146,2.32528,2.41146,555238.62105682,0
+JCI.US,D,19920731,000000,2.41146,2.41146,2.36646,2.40038,262507.75861186,0
+JCI.US,D,19920803,000000,2.39646,2.41146,2.37753,2.38155,134950.43190913,0
+JCI.US,D,19920804,000000,2.37753,2.37753,2.34763,2.3591,254451.73184606,0
+JCI.US,D,19920805,000000,2.34763,2.3591,2.34763,2.34763,1291746.5133183,0
+JCI.US,D,19920806,000000,2.34037,2.3591,2.34037,2.34037,342409.18422771,0
+JCI.US,D,19920807,000000,2.32881,2.3591,2.32881,2.3591,752628.10482765,0
+JCI.US,D,19920810,000000,2.34763,2.34763,2.32528,2.34037,533077.66326546,0
+JCI.US,D,19920811,000000,2.32881,2.34763,2.32881,2.34763,582088.9839715,0
+JCI.US,D,19920812,000000,2.34763,2.34763,2.31018,2.32881,142336.39796026,0
+JCI.US,D,19920813,000000,2.34763,2.34763,2.29517,2.30635,1024528.9519967,0
+JCI.US,D,19920814,000000,2.22359,2.23909,2.17898,2.23517,3165575.8913322,0
+JCI.US,D,19920817,000000,2.21664,2.32881,2.21664,2.32528,1656298.2975096,0
+JCI.US,D,19920818,000000,2.30635,2.32528,2.28782,2.29517,2042353.2173294,0
+JCI.US,D,19920819,000000,2.29517,2.29517,2.27615,2.27615,1352838.3045954,0
+JCI.US,D,19920820,000000,2.27615,2.31018,2.27615,2.29517,648554.51939712,0
+JCI.US,D,19920821,000000,2.31018,2.3591,2.31018,2.3591,884884.01556761,0
+JCI.US,D,19920824,000000,2.34037,2.34037,2.32881,2.34037,255796.952672,0
+JCI.US,D,19920825,000000,2.3591,2.41146,2.34763,2.40038,1214531.449837,0
+JCI.US,D,19920826,000000,2.41146,2.48244,2.41146,2.48244,809684.23362695,0
+JCI.US,D,19920827,000000,2.47127,2.4901,2.46765,2.48244,771421.42109723,0
+JCI.US,D,19920828,000000,2.48244,2.48244,2.43764,2.44883,606260.12390686,0
+JCI.US,D,19920831,000000,2.46765,2.46765,2.43764,2.44883,141657.1583317,0
+JCI.US,D,19920901,000000,2.44883,2.45656,2.43764,2.45656,209467.91458325,0
+JCI.US,D,19920902,000000,2.45656,2.4901,2.44883,2.47127,623712.29886779,0
+JCI.US,D,19920903,000000,2.5204,2.53931,2.4901,2.5204,1277643.6220513,0
+JCI.US,D,19920904,000000,2.5204,2.53931,2.4901,2.4901,547178.51477373,0
+JCI.US,D,19920908,000000,2.48244,2.50873,2.48244,2.4901,283991.51653331,0
+JCI.US,D,19920909,000000,2.4901,2.53931,2.4901,2.52755,522341.393641,0
+JCI.US,D,19920910,000000,2.53931,2.54266,2.50157,2.54266,849302.46577585,0
+JCI.US,D,19920911,000000,2.59884,2.63296,2.58011,2.62149,799613.94519988,0
+JCI.US,D,19920914,000000,2.67022,2.67022,2.64021,2.6513,472654.91282367,0
+JCI.US,D,19920915,000000,2.63296,2.64021,2.58383,2.58383,603569.68225499,0
+JCI.US,D,19920916,000000,2.59884,2.59884,2.56864,2.56864,257805.09505735,0
+JCI.US,D,19920917,000000,2.56864,2.62149,2.56158,2.62149,254451.73184606,0
+JCI.US,D,19920918,000000,2.65875,2.65875,2.58011,2.62149,1226613.9601668,0
+JCI.US,D,19920921,000000,2.61384,2.61384,2.59884,2.59884,156429.09043396,0
+JCI.US,D,19920922,000000,2.58383,2.61384,2.58383,2.60266,355168.89442734,0
+JCI.US,D,19920923,000000,2.60266,2.62149,2.59884,2.59884,192686.82021632,0
+JCI.US,D,19920924,000000,2.61384,2.61384,2.59884,2.60266,343744.20626042,0
+JCI.US,D,19920925,000000,2.58383,2.59884,2.55765,2.56158,298761.40887694,0
+JCI.US,D,19920928,000000,2.56158,2.56158,2.50157,2.52755,374628.19189429,0
+JCI.US,D,19920929,000000,2.52755,2.53931,2.50873,2.53931,282651.39510398,0
+JCI.US,D,19920930,000000,2.50873,2.51284,2.45656,2.47127,754629.10805774,0
+JCI.US,D,19921001,000000,2.47912,2.47912,2.45656,2.45999,418939.90868378,0
+JCI.US,D,19921002,000000,2.45999,2.47912,2.45656,2.47127,298761.40887694,0
+JCI.US,D,19921005,000000,2.45999,2.45999,2.41901,2.45656,519648.91223048,0
+JCI.US,D,19921006,000000,2.44147,2.45656,2.40038,2.44147,403499.9556255,0
+JCI.US,D,19921007,000000,2.44147,2.45999,2.44147,2.44147,568662.27269519,0
+JCI.US,D,19921008,000000,2.44147,2.44147,2.40038,2.44147,445122.25064246,0
+JCI.US,D,19921009,000000,2.43764,2.43764,2.40038,2.40038,402826.83527288,0
+JCI.US,D,19921012,000000,2.38891,2.44147,2.38891,2.44147,289369.34019909,0
+JCI.US,D,19921013,000000,2.44147,2.53138,2.44147,2.4901,713682.99303138,0
+JCI.US,D,19921014,000000,2.47912,2.47912,2.42627,2.45999,1107111.6403505,0
+JCI.US,D,19921015,000000,2.45999,2.47912,2.45656,2.45999,247737.86626824,0
+JCI.US,D,19921016,000000,2.45656,2.55021,2.45656,2.55021,614988.25114596,0
+JCI.US,D,19921019,000000,2.55021,2.68512,2.55021,2.65875,590146.03061663,0
+JCI.US,D,19921020,000000,2.65875,2.7116,2.65875,2.69297,427676.19495748,0
+JCI.US,D,19921021,000000,2.68512,2.69297,2.67022,2.69297,659974.10816743,0
+JCI.US,D,19921022,000000,2.7116,2.72247,2.69297,2.70394,427676.19495748,0
+JCI.US,D,19921023,000000,2.70394,2.81259,2.70394,2.81259,874138.56702926,0
+JCI.US,D,19921026,000000,2.80161,2.91417,2.80161,2.85397,881523.51320107,0
+JCI.US,D,19921027,000000,2.85397,2.94388,2.83515,2.85397,998342.5305207,0
+JCI.US,D,19921028,000000,2.87269,2.92535,2.87269,2.87641,1001029.9125346,0
+JCI.US,D,19921029,000000,2.87269,2.89534,2.85397,2.86132,632442.46586554,0
+JCI.US,D,19921030,000000,2.83515,2.83515,2.79376,2.81632,365225.92442322,0
+JCI.US,D,19921102,000000,2.81632,2.87641,2.80161,2.85397,523005.33507973,0
+JCI.US,D,19921103,000000,2.85397,2.86132,2.83141,2.83515,727105.62479042,0
+JCI.US,D,19921104,000000,2.81632,2.83515,2.80161,2.80161,496824.01300038,0
+JCI.US,D,19921105,000000,2.80161,2.83515,2.80161,2.83141,408870.64013604,0
+JCI.US,D,19921106,000000,2.83141,2.83515,2.81259,2.81259,217524.96122837,0
+JCI.US,D,19921109,000000,2.79376,2.80161,2.78288,2.78288,248407.92698291,0
+JCI.US,D,19921110,000000,2.80161,2.85397,2.79376,2.81632,729118.86657239,0
+JCI.US,D,19921111,000000,2.79376,2.81259,2.76395,2.76395,335690.21925327,0
+JCI.US,D,19921112,000000,2.78288,2.78288,2.76395,2.77494,307493.61563333,0
+JCI.US,D,19921113,000000,2.77494,2.77494,2.73033,2.7415,209467.91458325,0
+JCI.US,D,19921116,000000,2.74513,2.74513,2.69297,2.69297,483392.20232745,0
+JCI.US,D,19921117,000000,2.70394,2.70394,2.67384,2.68512,198722.4660449,0
+JCI.US,D,19921118,000000,2.68512,2.7415,2.67384,2.72247,1228631.281466,0
+JCI.US,D,19921119,000000,2.7415,2.76013,2.7116,2.74513,144348.6198629,0
+JCI.US,D,19921120,000000,2.78288,2.80161,2.76013,2.76013,265866.22121976,0
+JCI.US,D,19921123,000000,2.77494,2.80161,2.76013,2.76395,189329.37748775,0
+JCI.US,D,19921124,000000,2.78288,2.87269,2.77494,2.87269,435059.10137064,0
+JCI.US,D,19921125,000000,2.86132,2.87269,2.83141,2.83515,349115.91065028,0
+JCI.US,D,19921127,000000,2.81632,2.84289,2.81632,2.84289,253785.7506487,0
+JCI.US,D,19921130,000000,2.83141,2.83515,2.81632,2.81632,588800.80979069,0
+JCI.US,D,19921201,000000,2.80161,2.83515,2.80161,2.83515,709656.50946746,0
+JCI.US,D,19921202,000000,2.83141,2.83515,2.81632,2.83141,357176.01693336,0
+JCI.US,D,19921203,000000,2.83141,2.87641,2.81632,2.87269,670709.35791257,0
+JCI.US,D,19921204,000000,2.87641,2.94388,2.87641,2.94388,776787.00621115,0
+JCI.US,D,19921207,000000,2.94388,2.98516,2.94388,2.96242,951349.55099323,0
+JCI.US,D,19921208,000000,2.96242,2.99643,2.94388,2.99643,1485768.3555673,0
+JCI.US,D,19921209,000000,2.99643,2.99643,2.96242,2.97751,633782.58729487,0
+JCI.US,D,19921210,000000,2.96242,2.96242,2.9326,2.94771,658625.82770353,0
+JCI.US,D,19921211,000000,2.94771,2.94771,2.92535,2.9326,248407.92698291,0
+JCI.US,D,19921214,000000,2.91417,2.94388,2.90632,2.91417,335020.15853861,0
+JCI.US,D,19921215,000000,2.91417,2.92535,2.83515,2.86132,1364256.8734865,0
+JCI.US,D,19921216,000000,2.85397,2.87641,2.84289,2.85397,782159.73048031,0
+JCI.US,D,19921217,000000,2.84289,2.89534,2.81632,2.89534,1754326.0383183,0
+JCI.US,D,19921218,000000,2.96644,3.01898,2.94771,3.01898,798275.86352919,0
+JCI.US,D,19921221,000000,3.01516,3.01898,2.96644,2.98516,853996.97029579,0
+JCI.US,D,19921222,000000,2.98516,2.98516,2.90632,2.92535,345090.44696568,0
+JCI.US,D,19921223,000000,2.92535,2.94771,2.90632,2.94771,461909.46428533,0
+JCI.US,D,19921224,000000,2.94771,2.98516,2.94771,2.98516,212159.37611444,0
+JCI.US,D,19921228,000000,2.97751,3.00408,2.97751,2.99643,161808.95385838,0
+JCI.US,D,19921229,000000,2.99643,3.08634,2.99643,3.01898,722412.14014981,0
+JCI.US,D,19921230,000000,3.01516,3.01516,2.94771,2.96644,447811.67241501,0
+JCI.US,D,19921231,000000,2.98516,2.99643,2.96242,2.96242,287352.01889985,0
+JCI.US,D,19930104,000000,2.97751,3.10889,2.97751,3.10889,949338.34896991,0
+JCI.US,D,19930105,000000,3.10527,3.21803,3.10527,3.10889,2211536.9185664,0
+JCI.US,D,19930106,000000,3.10527,3.15772,3.08634,3.15772,825129.28608186,0
+JCI.US,D,19930107,000000,3.14635,3.15772,3.07526,3.07526,1323295.4602702,0
+JCI.US,D,19930108,000000,3.09056,3.09056,2.98516,3.01516,458557.12095337,0
+JCI.US,D,19930111,000000,3.01516,3.03389,2.99643,3.01898,336357.22032997,0
+JCI.US,D,19930112,000000,3.00408,3.068,2.98516,3.068,698905.9615325,0
+JCI.US,D,19930113,000000,3.068,3.12007,3.05654,3.12007,647885.47856179,0
+JCI.US,D,19930114,000000,3.10527,3.139,3.08634,3.09056,1006406.7163211,0
+JCI.US,D,19930115,000000,3.10527,3.16518,3.09056,3.12752,498164.13442971,0
+JCI.US,D,19930118,000000,3.10889,3.139,3.09056,3.12752,499507.315497,0
+JCI.US,D,19930119,000000,3.139,3.15772,3.10889,3.14635,1230644.5232479,0
+JCI.US,D,19930120,000000,3.18027,3.22891,3.14635,3.1989,1108454.8214178,0
+JCI.US,D,19930121,000000,3.19537,3.2703,3.19537,3.2703,762691.25409946,0
+JCI.US,D,19930122,000000,3.2703,3.36001,3.2703,3.34167,802974.44756641,0
+JCI.US,D,19930125,000000,3.33745,3.42374,3.33745,3.36001,1109124.8821324,0
+JCI.US,D,19930126,000000,3.34167,3.36001,3.32264,3.32264,482054.12065677,0
+JCI.US,D,19930127,000000,3.30039,3.31922,3.21803,3.24784,737849.03357013,0
+JCI.US,D,19930128,000000,3.23646,3.35266,3.23646,3.34167,675413.04134639,0
+JCI.US,D,19930129,000000,3.33745,3.34167,3.24784,3.25137,512937.0864113,0
+JCI.US,D,19930201,000000,3.2703,3.34167,3.25137,3.34167,558591.9842681,0
+JCI.US,D,19930202,000000,3.32264,3.46168,3.30765,3.43158,635801.94835275,0
+JCI.US,D,19930203,000000,3.41275,3.42374,3.32264,3.39001,689506.75369942,0
+JCI.US,D,19930204,000000,3.39001,3.39001,3.31922,3.36001,505547.04084288,0
+JCI.US,D,19930205,000000,3.36001,3.42374,3.32264,3.36001,1156787.9223746,0
+JCI.US,D,19930208,000000,3.34167,3.34167,3.30765,3.31922,324277.76963822,0
+JCI.US,D,19930209,000000,3.28147,3.28147,3.22891,3.22891,347099.60923035,0
+JCI.US,D,19930210,000000,3.22891,3.22891,3.15772,3.18027,515626.50818386,0
+JCI.US,D,19930211,000000,3.1989,3.1989,3.14635,3.16518,844598.78234202,0
+JCI.US,D,19930212,000000,3.17646,3.19537,3.14635,3.17646,1417289.5783597,0
+JCI.US,D,19930216,000000,3.17646,3.18027,3.12007,3.12752,899648.80851461,0
+JCI.US,D,19930217,000000,3.12007,3.12007,3.00408,3.03389,408870.64013604,0
+JCI.US,D,19930218,000000,3.0489,3.07526,3.03389,3.05654,776111.84609986,0
+JCI.US,D,19930219,000000,3.05654,3.05654,3.01898,3.01898,353148.51349013,0
+JCI.US,D,19930222,000000,3.01516,3.01898,2.9326,2.94388,733152.48929154,0
+JCI.US,D,19930223,000000,2.94388,3.00408,2.94388,2.98516,970145.92690077,0
+JCI.US,D,19930224,000000,2.98516,3.03801,2.96644,3.03801,947992.10826465,0
+JCI.US,D,19930225,000000,3.03801,3.12752,3.03389,3.12752,600214.27928506,0
+JCI.US,D,19930226,000000,3.12007,3.12752,3.10527,3.12007,664659.43377346,0
+JCI.US,D,19930301,000000,3.10527,3.18027,3.09056,3.18027,1441461.7381744,0
+JCI.US,D,19930302,000000,3.18027,3.34167,3.18027,3.34167,1308527.6076852,0
+JCI.US,D,19930303,000000,3.34167,3.34167,3.28911,3.30039,924494.08868192,0
+JCI.US,D,19930304,000000,3.30039,3.30039,3.23646,3.24784,367918.40583374,0
+JCI.US,D,19930305,000000,3.23646,3.28911,3.22891,3.25137,418273.92748642,0
+JCI.US,D,19930308,000000,3.2703,3.2703,3.21803,3.26656,550534.93762298,0
+JCI.US,D,19930309,000000,3.26656,3.36001,3.24784,3.36001,878169.13011045,0
+JCI.US,D,19930310,000000,3.34167,3.35266,3.28911,3.30765,304804.19386076,0
+JCI.US,D,19930311,000000,3.28911,3.35266,3.2703,3.31922,741875.51713404,0
+JCI.US,D,19930312,000000,3.32264,3.32264,3.28147,3.30765,347099.60923035,0
+JCI.US,D,19930315,000000,3.30765,3.30765,3.25137,3.28147,547178.51477373,0
+JCI.US,D,19930316,000000,3.25137,3.25137,3.15772,3.18027,913750.67990222,0
+JCI.US,D,19930317,000000,3.18027,3.19537,3.15772,3.15772,615661.3714986,0
+JCI.US,D,19930318,000000,3.15772,3.26656,3.15772,3.26656,369936.74701231,0
+JCI.US,D,19930319,000000,3.30765,3.30765,3.26656,3.26656,735167.77083215,0
+JCI.US,D,19930322,000000,3.24784,3.30765,3.24784,3.2703,269227.74346562,0
+JCI.US,D,19930323,000000,3.23646,3.28147,3.19537,3.19537,322264.52785626,0
+JCI.US,D,19930324,000000,3.17646,3.25137,3.17646,3.23646,708979.30959755,0
+JCI.US,D,19930325,000000,3.24784,3.28911,3.23646,3.23646,369258.52726307,0
+JCI.US,D,19930326,000000,3.23646,3.26656,3.1989,3.1989,480709.91971015,0
+JCI.US,D,19930329,000000,3.19537,3.22891,3.19537,3.21008,320918.28715101,0
+JCI.US,D,19930330,000000,3.1989,3.23646,3.19537,3.22891,519648.91223048,0
+JCI.US,D,19930331,000000,3.23646,3.25882,3.21803,3.24018,325619.9308262,0
+JCI.US,D,19930401,000000,3.23646,3.27784,3.23646,3.25882,602900.64141965,0
+JCI.US,D,19930402,000000,3.24018,3.25882,3.1989,3.1989,704951.80615431,0
+JCI.US,D,19930405,000000,3.1989,3.1989,3.15028,3.18793,273249.12763292,0
+JCI.US,D,19930406,000000,3.18793,3.21803,3.18027,3.21803,1264889.0112484,0
+JCI.US,D,19930407,000000,3.22165,3.22165,3.15028,3.16518,474667.13472631,0
+JCI.US,D,19930408,000000,3.14635,3.15028,3.06389,3.07526,607599.22545687,0
+JCI.US,D,19930412,000000,3.09056,3.11645,3.07526,3.07919,581410.76422227,0
+JCI.US,D,19930413,000000,3.07919,3.20666,3.06389,3.15028,911737.43812027,0
+JCI.US,D,19930414,000000,3.15028,3.18793,3.15028,3.18793,340393.90268711,0
+JCI.US,D,19930415,000000,3.16929,3.23646,3.16929,3.22165,219539.22288965,0
+JCI.US,D,19930416,000000,3.22165,3.22165,3.1989,3.20666,302118.85160551,0
+JCI.US,D,19930419,000000,3.1989,3.1989,3.14635,3.16929,256469.05314532,0
+JCI.US,D,19930420,000000,3.16518,3.16929,3.12752,3.15028,612972.96960537,0
+JCI.US,D,19930421,000000,3.14635,3.14635,3.02633,3.07919,561274.2668854,0
+JCI.US,D,19930422,000000,3.09056,3.16518,3.07919,3.13527,725764.48348177,0
+JCI.US,D,19930423,000000,3.12752,3.16518,3.12752,3.16518,245724.62448629,0
+JCI.US,D,19930426,000000,3.14635,3.16929,3.14635,3.15028,241697.12104305,0
+JCI.US,D,19930427,000000,3.13527,3.14635,3.07526,3.07526,733818.47048893,0
+JCI.US,D,19930428,000000,3.07526,3.09056,3.05654,3.07919,257142.17349794,0
+JCI.US,D,19930429,000000,3.09056,3.09056,3.03801,3.06389,161130.73410915,0
+JCI.US,D,19930430,000000,3.04506,3.10889,3.04506,3.06389,255126.89195734,0
+JCI.US,D,19930503,000000,3.05654,3.10889,3.05654,3.10889,502866.79798423,0
+JCI.US,D,19930504,000000,3.09762,3.13527,3.09056,3.09056,263183.93860246,0
+JCI.US,D,19930505,000000,3.09056,3.09056,3.04506,3.06389,343744.20626042,0
+JCI.US,D,19930506,000000,3.07919,3.09056,3.03801,3.06389,582759.04468617,0
+JCI.US,D,19930507,000000,3.05654,3.07919,3.05654,3.06389,958067.49608833,0
+JCI.US,D,19930510,000000,3.07526,3.07526,2.94771,2.94771,769404.09979797,0
+JCI.US,D,19930511,000000,2.86524,2.89534,2.82406,2.89534,2075246.3652279,0
+JCI.US,D,19930512,000000,2.87641,2.89534,2.86132,2.86524,1143363.2508569,0
+JCI.US,D,19930513,000000,2.86524,2.86524,2.77159,2.83141,1370968.6993055,0
+JCI.US,D,19930514,000000,2.84289,2.86132,2.82406,2.82406,1097041.3519235,0
+JCI.US,D,19930517,000000,2.82406,2.86132,2.80533,2.83141,204770.35042535,0
+JCI.US,D,19930518,000000,2.83141,2.83141,2.7415,2.76013,883537.77486235,0
+JCI.US,D,19930519,000000,2.76013,2.79376,2.68139,2.7867,1140683.0079982,0
+JCI.US,D,19930520,000000,2.79376,2.81259,2.77494,2.81259,1206473.3833126,0
+JCI.US,D,19930521,000000,2.79376,2.84289,2.76013,2.83141,2768782.6621293,0
+JCI.US,D,19930524,000000,2.83141,2.86132,2.83141,2.84289,240355.9797344,0
+JCI.US,D,19930525,000000,2.86132,2.9029,2.84662,2.9029,553217.22024028,0
+JCI.US,D,19930526,000000,2.93662,2.93662,2.9029,2.93662,613639.97068206,0
+JCI.US,D,19930527,000000,2.95535,2.98927,2.95535,2.97389,352479.47265479,0
+JCI.US,D,19930528,000000,2.95535,3.00408,2.94771,2.98516,489434.98731129,0
+JCI.US,D,19930601,000000,3.00408,3.01898,2.98927,3.01898,609614.50699747,0
+JCI.US,D,19930602,000000,3.00408,3.06389,2.98516,3.04506,1200433.6579667,0
+JCI.US,D,19930603,000000,3.02633,3.02633,2.96644,2.98516,1036614.5219643,0
+JCI.US,D,19930604,000000,2.97389,2.97389,2.93662,2.94771,470636.57164511,0
+JCI.US,D,19930607,000000,2.95535,2.95535,2.9326,2.93662,277954.85082541,0
+JCI.US,D,19930608,000000,2.95535,2.97389,2.94771,2.94771,824459.22536719,0
+JCI.US,D,19930609,000000,2.94771,2.98516,2.94771,2.96644,826475.52678711,0
+JCI.US,D,19930610,000000,2.96644,2.96644,2.95535,2.95535,371948.96891495,0
+JCI.US,D,19930611,000000,2.96644,2.98927,2.96644,2.98927,588800.80979069,0
+JCI.US,D,19930614,000000,2.98516,3.04506,2.95535,2.98927,733152.48929154,0
+JCI.US,D,19930615,000000,3.02633,3.06389,2.97389,2.97389,431021.39913418,0
+JCI.US,D,19930616,000000,2.98516,3.02633,2.97389,2.98516,339718.74257584,0
+JCI.US,D,19930617,000000,2.98927,3.00408,2.94771,2.97389,291377.48258445,0
+JCI.US,D,19930618,000000,3.01898,3.01898,2.91779,2.91779,984251.87780566,0
+JCI.US,D,19930621,000000,2.9326,2.93662,2.91779,2.93662,527702.89923764,0
+JCI.US,D,19930622,000000,2.93662,2.97389,2.9326,2.97389,974175.47010264,0
+JCI.US,D,19930623,000000,2.97389,2.97389,2.91779,2.9326,480709.91971015,0
+JCI.US,D,19930624,000000,2.91779,2.96644,2.91779,2.91779,527702.89923764,0
+JCI.US,D,19930625,000000,2.95535,2.95535,2.86524,2.86524,553887.28095495,0
+JCI.US,D,19930628,000000,2.88377,2.97389,2.88377,2.97389,304136.17290475,0
+JCI.US,D,19930629,000000,2.96644,2.97389,2.91779,2.9326,770076.20027129,0
+JCI.US,D,19930630,000000,2.9326,2.96644,2.91779,2.96644,498839.29454099,0
+JCI.US,D,19930701,000000,2.95535,2.96242,2.87269,2.93662,715701.33420995,0
+JCI.US,D,19930702,000000,2.91779,2.93662,2.88779,2.88779,537779.30694065,0
+JCI.US,D,19930706,000000,2.88779,2.9029,2.87269,2.88377,394096.66827513,0
+JCI.US,D,19930707,000000,2.94388,2.95535,2.93662,2.94388,433040.76019207,0
+JCI.US,D,19930708,000000,2.94388,2.99643,2.9029,2.99643,1189691.2690663,0
+JCI.US,D,19930709,000000,2.97751,3.01516,2.94388,2.94388,653255.14319299,0
+JCI.US,D,19930712,000000,2.97389,2.97389,2.93662,2.93662,234980.19582726,0
+JCI.US,D,19930713,000000,2.93662,2.94388,2.85397,2.88779,701600.48270167,0
+JCI.US,D,19930714,000000,2.91779,2.93662,2.91779,2.93662,253109.5706581,0
+JCI.US,D,19930715,000000,2.90632,2.93662,2.88779,2.93662,539118.40849065,0
+JCI.US,D,19930716,000000,2.93662,2.93662,2.9029,2.90632,588134.82859331,0
+JCI.US,D,19930719,000000,2.90632,2.93662,2.90632,2.93662,193359.94056894,0
+JCI.US,D,19930720,000000,2.94388,2.96242,2.91779,2.94388,216858.980031,0
+JCI.US,D,19930721,000000,2.96242,2.96242,2.88779,2.88779,281310.25379533,0
+JCI.US,D,19930722,000000,2.9029,2.9029,2.84662,2.87269,678769.46419564,0
+JCI.US,D,19930723,000000,2.87269,2.9029,2.81632,2.83515,634456.72752682,0
+JCI.US,D,19930726,000000,2.83515,2.86524,2.78288,2.78288,435059.10137064,0
+JCI.US,D,19930727,000000,2.80161,2.83515,2.78288,2.83515,1673758.6315051,0
+JCI.US,D,19930728,000000,2.84662,2.85397,2.81632,2.85397,408870.64013604,0
+JCI.US,D,19930729,000000,2.85397,2.87269,2.83515,2.85397,300775.6705382,0
+JCI.US,D,19930730,000000,2.84662,2.84662,2.80161,2.83515,340393.90268711,0
+JCI.US,D,19930802,000000,2.81632,2.93662,2.81632,2.92535,545830.23430983,0
+JCI.US,D,19930803,000000,2.95535,2.96242,2.9029,2.9029,234980.19582726,0
+JCI.US,D,19930804,000000,2.90632,2.90632,2.88779,2.90632,455868.71906013,0
+JCI.US,D,19930805,000000,2.92535,2.97751,2.92535,2.96242,201414.94745542,0
+JCI.US,D,19930806,000000,2.92535,2.96242,2.9029,2.9029,639152.25192607,0
+JCI.US,D,19930809,000000,2.9029,2.97389,2.9029,2.96242,892938.00257475,0
+JCI.US,D,19930810,000000,2.95535,2.96242,2.94388,2.96242,145688.74129222,0
+JCI.US,D,19930811,000000,2.97751,3.0078,2.96242,2.99643,280639.17320135,0
+JCI.US,D,19930812,000000,2.98927,3.05654,2.98927,3.04506,625056.4998144,0
+JCI.US,D,19930813,000000,3.03801,3.18027,3.02633,3.18027,555238.62105682,0
+JCI.US,D,19930816,000000,3.18027,3.18027,3.11645,3.12752,305476.29433408,0
+JCI.US,D,19930817,000000,3.14635,3.14635,3.07919,3.07919,359189.25871532,0
+JCI.US,D,19930818,000000,3.10889,3.11645,3.07919,3.09056,208799.89362723,0
+JCI.US,D,19930819,000000,3.09056,3.09056,3.06389,3.06389,451170.13502291,0
+JCI.US,D,19930820,000000,3.07526,3.07919,3.05654,3.05654,324277.76963822,0
+JCI.US,D,19930823,000000,3.07526,3.09762,3.06389,3.09056,211480.13648588,0
+JCI.US,D,19930824,000000,3.09056,3.1989,3.09056,3.1989,298761.40887694,0
+JCI.US,D,19930825,000000,3.22165,3.28911,3.20666,3.2703,884884.01556761,0
+JCI.US,D,19930826,000000,3.25137,3.2703,3.18027,3.2703,649224.58011179,0
+JCI.US,D,19930827,000000,3.25137,3.25137,3.20666,3.24018,879516.39069504,0
+JCI.US,D,19930830,000000,3.25137,3.30765,3.24018,3.2703,506895.3213068,0
+JCI.US,D,19930831,000000,3.25882,3.34167,3.25882,3.32264,467281.16867518,0
+JCI.US,D,19930901,000000,3.30765,3.36001,3.28911,3.36001,276607.59024083,0
+JCI.US,D,19930902,000000,3.36001,3.36765,3.30765,3.31137,343744.20626042,0
+JCI.US,D,19930903,000000,3.30765,3.30765,3.25137,3.25882,396115.00945369,0
+JCI.US,D,19930907,000000,3.24018,3.24018,3.22165,3.23646,303463.05255213,0
+JCI.US,D,19930908,000000,3.1989,3.21803,3.18027,3.18793,258481.27504795,0
+JCI.US,D,19930909,000000,3.16929,3.18027,3.12752,3.16929,239008.71914981,0
+JCI.US,D,19930910,000000,3.18793,3.18793,3.12752,3.13527,661311.16995879,0
+JCI.US,D,19930913,000000,3.14635,3.15028,3.14635,3.15028,256469.05314532,0
+JCI.US,D,19930914,000000,3.14635,3.14635,3.09762,3.11645,1007075.7571565,0
+JCI.US,D,19930915,000000,3.10889,3.12752,3.07919,3.11645,433040.76019207,0
+JCI.US,D,19930916,000000,3.07526,3.09056,3.06389,3.07526,273249.12763292,0
+JCI.US,D,19930917,000000,3.02633,3.04506,3.02633,3.04506,1454886.4096921,0
+JCI.US,D,19930920,000000,3.04506,3.06389,3.03801,3.06389,1775808.7763604,0
+JCI.US,D,19930921,000000,3.06389,3.06389,2.99643,3.02633,1746947.2114224,0
+JCI.US,D,19930922,000000,3.04506,3.04506,3.01516,3.04506,1188353.1873957,0
+JCI.US,D,19930923,000000,3.05654,3.05654,3.04506,3.04506,778803.30763106,0
+JCI.US,D,19930924,000000,3.04506,3.05654,3.04506,3.05654,326289.99154086,0
+JCI.US,D,19930927,000000,3.05654,3.05654,3.04506,3.05654,328971.25427884,0
+JCI.US,D,19930928,000000,3.03801,3.07919,3.03801,3.07919,1370968.6993055,0
+JCI.US,D,19930929,000000,3.06389,3.07919,3.0489,3.0489,230284.671428,0
+JCI.US,D,19930930,000000,3.06389,3.11645,3.06389,3.11645,647885.47856179,0
+JCI.US,D,19931001,000000,3.10527,3.11645,3.06389,3.09762,370605.78784766,0
+JCI.US,D,19931004,000000,3.10527,3.11645,3.09762,3.09762,208799.89362723,0
+JCI.US,D,19931005,000000,3.10527,3.10527,3.06389,3.068,592834.43250985,0
+JCI.US,D,19931006,000000,3.0489,3.06389,3.03389,3.06389,363889.88251119,0
+JCI.US,D,19931007,000000,3.04506,3.068,3.04506,3.068,552547.15952562,0
+JCI.US,D,19931008,000000,3.06389,3.07919,3.04506,3.0489,145016.64081891,0
+JCI.US,D,19931011,000000,3.04506,3.08634,3.04506,3.068,161130.73410915,0
+JCI.US,D,19931012,000000,3.068,3.08634,3.03389,3.07919,727105.62479042,0
+JCI.US,D,19931013,000000,3.068,3.09762,3.068,3.08634,418939.90868378,0
+JCI.US,D,19931014,000000,3.10527,3.10527,3.07919,3.08634,264519.98051449,0
+JCI.US,D,19931015,000000,3.08634,3.09762,3.07919,3.09762,616325.31293733,0
+JCI.US,D,19931018,000000,3.09762,3.09762,3.06389,3.07919,228934.35120545,0
+JCI.US,D,19931019,000000,3.07919,3.07919,3.06389,3.068,236998.53700583,0
+JCI.US,D,19931020,000000,2.98927,3.0489,2.98927,3.03389,474667.13472631,0
+JCI.US,D,19931021,000000,3.06389,3.11645,3.06389,3.11645,846609.98436533,0
+JCI.US,D,19931022,000000,3.11645,3.13527,3.10527,3.12007,420955.19022439,0
+JCI.US,D,19931025,000000,3.11645,3.13527,3.10527,3.13527,178584.94882871,0
+JCI.US,D,19931026,000000,3.12007,3.16929,3.11645,3.16929,553887.28095495,0
+JCI.US,D,19931027,000000,3.16929,3.17646,3.15028,3.15772,412902.22309656,0
+JCI.US,D,19931028,000000,3.18793,3.32264,3.17646,3.32264,703604.54556972,0
+JCI.US,D,19931029,000000,3.32264,3.37893,3.32264,3.36765,1590503.8426779,0
+JCI.US,D,19931101,000000,3.36765,3.39785,3.34892,3.38285,849302.46577585,0
+JCI.US,D,19931102,000000,3.36765,3.42031,3.3301,3.41275,625056.4998144,0
+JCI.US,D,19931103,000000,3.41275,3.45413,3.41275,3.43158,1142023.1294276,0
+JCI.US,D,19931104,000000,3.42031,3.47257,3.42031,3.45413,835202.63414688,0
+JCI.US,D,19931105,000000,3.45021,3.46884,3.43158,3.43158,500180.43584964,0
+JCI.US,D,19931108,000000,3.41275,3.43158,3.37893,3.40158,753295.10590435,0
+JCI.US,D,19931109,000000,3.41275,3.42031,3.38285,3.42031,1446159.3023323,0
+JCI.US,D,19931110,000000,3.41275,3.45021,3.40158,3.43894,405514.21728679,0
+JCI.US,D,19931111,000000,3.45413,3.50248,3.42031,3.50248,365898.02489654,0
+JCI.US,D,19931112,000000,3.49159,3.5817,3.49159,3.55533,288694.18008783,0
+JCI.US,D,19931115,000000,3.55533,3.59288,3.55533,3.57366,476685.47590487,0
+JCI.US,D,19931116,000000,3.57366,3.57366,3.54376,3.57366,649901.7799817,0
+JCI.US,D,19931117,000000,3.57366,3.57366,3.52149,3.52531,152399.54723208,0
+JCI.US,D,19931118,000000,3.52531,3.52531,3.45413,3.48414,428337.07675823,0
+JCI.US,D,19931119,000000,3.49159,3.49159,3.41275,3.45021,275266.44893217,0
+JCI.US,D,19931122,000000,3.41275,3.45021,3.38285,3.38285,1007075.7571565,0
+JCI.US,D,19931123,000000,3.36765,3.37893,3.34892,3.34892,749265.56270246,0
+JCI.US,D,19931124,000000,3.36765,3.38285,3.36001,3.36765,113464.63422904,0
+JCI.US,D,19931126,000000,3.34892,3.38285,3.34892,3.36765,83249.689430518,0
+JCI.US,D,19931129,000000,3.36765,3.37893,3.34167,3.34892,1291072.3730864,0
+JCI.US,D,19931130,000000,3.36765,3.43158,3.36765,3.42031,193359.94056894,0
+JCI.US,D,19931201,000000,3.42031,3.47257,3.40158,3.47257,408196.49990409,0
+JCI.US,D,19931202,000000,3.47257,3.55533,3.47257,3.49159,435724.06268869,0
+JCI.US,D,19931203,000000,3.51042,3.52149,3.45021,3.46884,163819.13600239,0
+JCI.US,D,19931206,000000,3.45021,3.46884,3.43894,3.43894,231625.81273665,0
+JCI.US,D,19931207,000000,3.42031,3.43894,3.39785,3.42031,302789.93219949,0
+JCI.US,D,19931208,000000,3.40158,3.41275,3.37893,3.40158,482054.12065677,0
+JCI.US,D,19931209,000000,3.43894,3.46884,3.37893,3.37893,694214.51665054,0
+JCI.US,D,19931210,000000,3.37893,3.41275,3.37893,3.39785,446468.49134772,0
+JCI.US,D,19931213,000000,3.37893,3.41275,3.36765,3.41275,414238.26500859,0
+JCI.US,D,19931214,000000,3.41275,3.45021,3.41275,3.45021,320918.28715101,0
+JCI.US,D,19931215,000000,3.43158,3.45021,3.37893,3.40158,433040.76019207,0
+JCI.US,D,19931216,000000,3.42031,3.47257,3.41275,3.45021,388054.90317061,0
+JCI.US,D,19931217,000000,3.45413,3.50248,3.45021,3.50248,651908.90248774,0
+JCI.US,D,19931220,000000,3.48414,3.52531,3.47257,3.49159,230955.75202198,0
+JCI.US,D,19931221,000000,3.51042,3.54376,3.49159,3.51042,261166.61730321,0
+JCI.US,D,19931222,000000,3.52531,3.52531,3.48414,3.52149,361877.66060855,0
+JCI.US,D,19931223,000000,3.54032,3.54376,3.50248,3.50248,376639.3939176,0
+JCI.US,D,19931227,000000,3.52149,3.52531,3.50248,3.52531,135623.55226175,0
+JCI.US,D,19931228,000000,3.54032,3.5817,3.54032,3.56258,494132.55146919,0
+JCI.US,D,19931229,000000,3.54376,3.59288,3.52531,3.59288,404846.19633077,0
+JCI.US,D,19931230,000000,3.6116,3.64523,3.6116,3.6265,364560.96310516,0
+JCI.US,D,19931231,000000,3.61533,3.73544,3.60022,3.72417,680785.76561557,0
+JCI.US,D,19940103,000000,3.70534,3.71661,3.65249,3.66396,668701.21552721,0
+JCI.US,D,19940104,000000,3.65249,3.65249,3.5817,3.60022,698236.92069717,0
+JCI.US,D,19940105,000000,3.5817,3.6116,3.56258,3.56258,479364.69888421,0
+JCI.US,D,19940106,000000,3.55533,3.59288,3.54376,3.57366,394773.86814504,0
+JCI.US,D,19940107,000000,3.5817,3.63406,3.5817,3.63406,343077.20518373,0
+JCI.US,D,19940110,000000,3.63406,3.7425,3.6265,3.73544,647208.27869186,0
+JCI.US,D,19940111,000000,3.70534,3.75377,3.67161,3.73544,674735.84147647,0
+JCI.US,D,19940112,000000,3.73544,3.77643,3.73544,3.77643,306823.55491866,0
+JCI.US,D,19940113,000000,3.7425,3.7728,3.73544,3.75377,587458.64860272,0
+JCI.US,D,19940114,000000,3.77643,3.77643,3.72417,3.72417,435724.06268869,0
+JCI.US,D,19940117,000000,3.71661,3.72417,3.6265,3.68642,334346.01830666,0
+JCI.US,D,19940118,000000,3.70534,3.70534,3.6265,3.6265,373287.05058563,0
+JCI.US,D,19940119,000000,3.6265,3.66396,3.59288,3.6265,357846.07764803,0
+JCI.US,D,19940120,000000,3.6265,3.6265,3.60022,3.61533,328301.19356417,0
+JCI.US,D,19940121,000000,3.61533,3.64523,3.59288,3.61533,531059.32208689,0
+JCI.US,D,19940124,000000,3.6265,3.6265,3.57366,3.59288,258481.27504795,0
+JCI.US,D,19940125,000000,3.60022,3.6116,3.57366,3.60022,400813.59349091,0
+JCI.US,D,19940126,000000,3.60022,3.81398,3.60022,3.7576,1830191.8014563,0
+JCI.US,D,19940127,000000,3.7425,3.75377,3.68642,3.71661,1320609.0981357,0
+JCI.US,D,19940128,000000,3.77643,3.81398,3.7728,3.78781,1744254.7300119,0
+JCI.US,D,19940131,000000,3.81398,3.89655,3.80663,3.89655,1433398.5722534,0
+JCI.US,D,19940201,000000,3.8889,3.94527,3.8889,3.90752,1418634.7991857,0
+JCI.US,D,19940202,000000,3.96762,3.96762,3.91555,3.93046,994316.0469568,0
+JCI.US,D,19940203,000000,3.91555,3.92664,3.848,3.87782,1007075.7571565,0
+JCI.US,D,19940204,000000,3.84379,3.85899,3.82535,3.84379,650568.78105841,0
+JCI.US,D,19940207,000000,3.82535,3.94527,3.82535,3.92664,980218.25508648,0
+JCI.US,D,19940208,000000,3.90752,3.92664,3.89655,3.90752,366578.28440442,0
+JCI.US,D,19940209,000000,3.82535,3.87782,3.77643,3.78781,1041987.2462335,0
+JCI.US,D,19940210,000000,3.78781,3.82888,3.77643,3.80663,256469.05314532,0
+JCI.US,D,19940211,000000,3.78781,3.81398,3.75377,3.79516,493466.57027181,0
+JCI.US,D,19940214,000000,3.77643,3.85899,3.77643,3.85899,541803.75074592,0
+JCI.US,D,19940215,000000,3.80663,3.87782,3.79516,3.848,841241.33961344,0
+JCI.US,D,19940216,000000,3.82888,3.84379,3.82535,3.84379,694214.51665054,0
+JCI.US,D,19940217,000000,3.84379,3.85899,3.7576,3.7576,586115.46753542,0
+JCI.US,D,19940218,000000,3.7576,3.77643,3.75377,3.7728,449827.97383494,0
+JCI.US,D,19940222,000000,3.71661,3.77643,3.71661,3.7728,297423.32720625,0
+JCI.US,D,19940223,000000,3.7728,3.79516,3.75377,3.75377,288021.05973519,0
+JCI.US,D,19940224,000000,3.73544,3.75377,3.68642,3.72417,699579.08188513,0
+JCI.US,D,19940225,000000,3.70534,3.75377,3.70534,3.72417,463251.62547329,0
+JCI.US,D,19940228,000000,3.7425,3.79516,3.73544,3.7728,387385.86233526,0
+JCI.US,D,19940301,000000,3.75377,3.77643,3.73544,3.7728,510921.8048707,0
+JCI.US,D,19940302,000000,3.73544,3.84379,3.70161,3.82535,724418.24277651,0
+JCI.US,D,19940303,000000,3.82535,3.82535,3.7728,3.82535,711663.63197349,0
+JCI.US,D,19940304,000000,3.82535,3.90752,3.81398,3.8889,1011100.2009617,0
+JCI.US,D,19940307,000000,3.89655,3.93046,3.89655,3.92664,778803.30763106,0
+JCI.US,D,19940308,000000,3.90752,3.94889,3.89655,3.94527,512260.90642071,0
+JCI.US,D,19940309,000000,3.94527,3.94527,3.86653,3.91555,351131.19219089,0
+JCI.US,D,19940310,000000,3.91555,3.91555,3.77643,3.84379,669371.27624187,0
+JCI.US,D,19940311,000000,3.82888,3.92664,3.82535,3.90752,825129.28608186,0
+JCI.US,D,19940314,000000,3.90752,3.92664,3.87782,3.91555,612302.90889071,0
+JCI.US,D,19940315,000000,3.92664,3.98695,3.92664,3.9791,965452.44226014,0
+JCI.US,D,19940316,000000,3.9791,3.9791,3.89655,3.89655,968809.88498872,0
+JCI.US,D,19940317,000000,3.89655,3.91555,3.8889,3.89655,607599.22545687,0
+JCI.US,D,19940318,000000,3.89655,3.91555,3.86653,3.89655,1697258.6908464,0
+JCI.US,D,19940321,000000,3.89655,3.94889,3.87782,3.91555,573358.81697376,0
+JCI.US,D,19940322,000000,3.91555,3.91555,3.848,3.89655,422296.33153305,0
+JCI.US,D,19940323,000000,3.89655,3.92664,3.86653,3.87782,582088.9839715,0
+JCI.US,D,19940324,000000,3.86653,3.86653,3.7728,3.82535,727778.74514305,0
+JCI.US,D,19940325,000000,3.80663,3.84379,3.79516,3.80663,276607.59024083,0
+JCI.US,D,19940328,000000,3.79516,3.79516,3.7425,3.75377,698905.9615325,0
+JCI.US,D,19940329,000000,3.71279,3.71279,3.61533,3.61533,1431386.3503507,0
+JCI.US,D,19940330,000000,3.62268,3.64151,3.60386,3.62268,827140.48810516,0
+JCI.US,D,19940331,000000,3.61533,3.62268,3.53267,3.60386,1012438.2826325,0
+JCI.US,D,19940404,000000,3.46168,3.53267,3.44296,3.49159,1475699.0870195,0
+JCI.US,D,19940405,000000,3.52531,3.57042,3.51042,3.56258,593500.41370723,0
+JCI.US,D,19940406,000000,3.56258,3.58552,3.5517,3.58552,804321.70815099,0
+JCI.US,D,19940407,000000,3.60386,3.60386,3.5517,3.57042,512937.0864113,0
+JCI.US,D,19940408,000000,3.56258,3.56258,3.49885,3.51404,526362.7778083,0
+JCI.US,D,19940411,000000,3.52531,3.5817,3.52531,3.5817,707636.12853025,0
+JCI.US,D,19940412,000000,3.5817,3.62268,3.56258,3.60022,892265.90210145,0
+JCI.US,D,19940413,000000,3.5817,3.62268,3.5817,3.60022,815725.99873148,0
+JCI.US,D,19940414,000000,3.60022,3.60022,3.51404,3.52531,617004.5525659,0
+JCI.US,D,19940415,000000,3.52531,3.5817,3.52531,3.54376,579402.62183692,0
+JCI.US,D,19940418,000000,3.56258,3.56258,3.48021,3.48021,407525.4193101,0
+JCI.US,D,19940419,000000,3.49159,3.51404,3.46884,3.46884,333673.91783335,0
+JCI.US,D,19940420,000000,3.46168,3.46168,3.35266,3.35266,637142.06978207,0
+JCI.US,D,19940421,000000,3.34167,3.34167,3.23646,3.24784,1567011.9423711,0
+JCI.US,D,19940422,000000,3.24784,3.26656,3.23646,3.23646,1768418.730792,0
+JCI.US,D,19940425,000000,3.23646,3.25137,3.18027,3.22891,1450189.8654135,0
+JCI.US,D,19940426,000000,3.26656,3.34167,3.24784,3.32264,1689198.5845633,0
+JCI.US,D,19940428,000000,3.35266,3.39001,3.33745,3.33745,556576.70272751,0
+JCI.US,D,19940429,000000,3.34167,3.45021,3.33745,3.42374,656610.54616292,0
+JCI.US,D,19940502,000000,3.40893,3.51042,3.40893,3.46884,553887.28095495,0
+JCI.US,D,19940503,000000,3.45021,3.46168,3.42374,3.44296,373287.05058563,0
+JCI.US,D,19940504,000000,3.44296,3.44296,3.41275,3.43158,173885.34491217,0
+JCI.US,D,19940505,000000,3.43158,3.48021,3.43158,3.48021,853328.94933976,0
+JCI.US,D,19940506,000000,3.46884,3.49159,3.45021,3.48021,853328.94933976,0
+JCI.US,D,19940509,000000,3.45021,3.49885,3.45021,3.48021,556576.70272751,0
+JCI.US,D,19940510,000000,3.48021,3.49159,3.46884,3.46884,666012.81363398,0
+JCI.US,D,19940511,000000,3.46884,3.46884,3.34167,3.37893,1609303.2782234,0
+JCI.US,D,19940512,000000,3.39785,3.39785,3.33745,3.33745,316894.86322506,0
+JCI.US,D,19940513,000000,3.33745,3.34167,3.28911,3.30039,935911.63769359,0
+JCI.US,D,19940516,000000,3.31922,3.31922,3.2703,3.28147,176574.76668472,0
+JCI.US,D,19940517,000000,3.26656,3.2703,3.21803,3.24784,1014457.6436902,0
+JCI.US,D,19940518,000000,3.24784,3.34167,3.23646,3.34167,676754.18265504,0
+JCI.US,D,19940519,000000,3.33745,3.37158,3.33745,3.34167,350463.17123486,0
+JCI.US,D,19940520,000000,3.34167,3.37158,3.32264,3.36001,501518.51752032,0
+JCI.US,D,19940523,000000,3.36001,3.39001,3.36001,3.39001,179259.08906067,0
+JCI.US,D,19940524,000000,3.37158,3.39001,3.34167,3.34167,639152.25192607,0
+JCI.US,D,19940525,000000,3.34167,3.37893,3.34167,3.37893,355831.81598675,0
+JCI.US,D,19940526,000000,3.36001,3.39785,3.36001,3.39785,406182.23824281,0
+JCI.US,D,19940527,000000,3.37893,3.40893,3.37158,3.37158,124879.12360273,0
+JCI.US,D,19940531,000000,3.36001,3.43158,3.34167,3.43158,143669.38023433,0
+JCI.US,D,19940601,000000,3.40893,3.45021,3.37158,3.44296,760679.03219684,0
+JCI.US,D,19940602,000000,3.45021,3.46884,3.44296,3.45021,1241382.8326311,0
+JCI.US,D,19940603,000000,3.44296,3.49159,3.43158,3.46884,609614.50699747,0
+JCI.US,D,19940606,000000,3.49159,3.49159,3.42374,3.45021,318232.94489574,0
+JCI.US,D,19940607,000000,3.43158,3.44296,3.40893,3.43158,209467.91458325,0
+JCI.US,D,19940608,000000,3.44296,3.48021,3.44296,3.46168,485411.56338534,0
+JCI.US,D,19940609,000000,3.46168,3.46168,3.39001,3.41275,245049.464375,0
+JCI.US,D,19940610,000000,3.44296,3.44296,3.40893,3.42374,278619.81214346,0
+JCI.US,D,19940613,000000,3.42374,3.46884,3.40893,3.46884,490114.22693985,0
+JCI.US,D,19940614,000000,3.45021,3.56258,3.45021,3.56258,408870.64013604,0
+JCI.US,D,19940615,000000,3.56258,3.5817,3.53267,3.54376,294069.96399497,0
+JCI.US,D,19940616,000000,3.53267,3.54376,3.51042,3.52531,335690.21925327,0
+JCI.US,D,19940617,000000,3.54376,3.54376,3.51404,3.52531,680114.68502158,0
+JCI.US,D,19940620,000000,3.51042,3.5517,3.51042,3.54376,176574.76668472,0
+JCI.US,D,19940621,000000,3.52531,3.54376,3.51404,3.52531,459224.12203006,0
+JCI.US,D,19940622,000000,3.52531,3.5517,3.49159,3.49885,748592.44234983,0
+JCI.US,D,19940623,000000,3.49159,3.51404,3.41275,3.41275,251089.18972088,0
+JCI.US,D,19940624,000000,3.41275,3.41275,3.34167,3.35266,657955.76698886,0
+JCI.US,D,19940627,000000,3.34167,3.37893,3.31922,3.37158,621699.05708582,0
+JCI.US,D,19940628,000000,3.36001,3.37893,3.32264,3.34167,368584.38703112,0
+JCI.US,D,19940629,000000,3.33745,3.36001,3.32264,3.32264,646544.33725313,0
+JCI.US,D,19940630,000000,3.34167,3.34167,3.31137,3.32264,374628.19189429,0
+JCI.US,D,19940701,000000,3.34167,3.37893,3.31137,3.37158,237674.71699642,0
+JCI.US,D,19940705,000000,3.36001,3.39785,3.3301,3.37893,446468.49134772,0
+JCI.US,D,19940706,000000,3.37893,3.44296,3.37893,3.41275,230284.671428,0
+JCI.US,D,19940707,000000,3.43158,3.43158,3.36001,3.36001,167849.69908359,0
+JCI.US,D,19940708,000000,3.34167,3.39785,3.30765,3.39001,559262.04498277,0
+JCI.US,D,19940711,000000,3.37893,3.40893,3.37158,3.40893,143669.38023433,0
+JCI.US,D,19940712,000000,3.41275,3.42374,3.39001,3.42374,265866.22121976,0
+JCI.US,D,19940713,000000,3.43158,3.46884,3.42374,3.43158,1182300.2036186,0
+JCI.US,D,19940714,000000,3.40893,3.40893,3.25137,3.30765,6687656.7190037,0
+JCI.US,D,19940715,000000,3.30765,3.30765,3.25137,3.25882,6055211.1935001,0
+JCI.US,D,19940718,000000,3.25882,3.2703,3.24018,3.25137,911062.27800899,0
+JCI.US,D,19940719,000000,3.25882,3.25882,3.23646,3.23646,2135669.1156697,0
+JCI.US,D,19940720,000000,3.23646,3.23646,3.18027,3.18793,2647938.181125,0
+JCI.US,D,19940721,000000,3.18027,3.18793,3.14635,3.15028,1057431.2788091,0
+JCI.US,D,19940722,000000,3.15028,3.16929,3.13527,3.16929,236320.31725657,0
+JCI.US,D,19940725,000000,3.15028,3.18793,3.14635,3.16929,433710.82090674,0
+JCI.US,D,19940726,000000,3.16518,3.16929,3.12007,3.14635,886227.1966349,0
+JCI.US,D,19940727,000000,3.14635,3.18027,3.11645,3.16929,1150748.1970287,0
+JCI.US,D,19940728,000000,3.18027,3.18027,3.16518,3.16518,264519.98051449,0
+JCI.US,D,19940729,000000,3.18027,3.18027,3.12007,3.13527,283991.51653331,0
+JCI.US,D,19940801,000000,3.12007,3.16518,3.12007,3.15028,659974.10816743,0
+JCI.US,D,19940802,000000,3.15028,3.18793,3.14635,3.18027,770076.20027129,0
+JCI.US,D,19940803,000000,3.18027,3.18793,3.14635,3.14635,841913.44008674,0
+JCI.US,D,19940804,000000,3.14635,3.14635,3.10527,3.11645,708979.30959755,0
+JCI.US,D,19940805,000000,3.10527,3.18027,3.07919,3.16929,1548882.5675403,0
+JCI.US,D,19940808,000000,3.16518,3.18027,3.16518,3.16929,586115.46753542,0
+JCI.US,D,19940809,000000,3.16929,3.25882,3.16929,3.25882,1523366.206779,0
+JCI.US,D,19940810,000000,3.25882,3.29656,3.23646,3.24018,2217584.8029469,0
+JCI.US,D,19940811,000000,3.24018,3.25137,3.20666,3.23646,670037.25743925,0
+JCI.US,D,19940812,000000,3.21803,3.23646,3.20666,3.22165,1078237.8368607,0
+JCI.US,D,19940815,000000,3.23646,3.25137,3.22165,3.24018,412232.1623819,0
+JCI.US,D,19940816,000000,3.24018,3.24018,3.22165,3.23646,805657.75006303,0
+JCI.US,D,19940817,000000,3.23646,3.25882,3.21803,3.24018,843255.60127473,0
+JCI.US,D,19940818,000000,3.25882,3.25882,3.21803,3.22165,1131953.8608799,0
+JCI.US,D,19940819,000000,3.24018,3.24018,3.22165,3.24018,343077.20518373,0
+JCI.US,D,19940822,000000,3.23646,3.25137,3.22165,3.24018,583435.22467677,0
+JCI.US,D,19940823,000000,3.24018,3.25882,3.22165,3.22165,897638.62637063,0
+JCI.US,D,19940824,000000,3.21803,3.23646,3.18027,3.22165,1186335.8660965,0
+JCI.US,D,19940825,000000,3.24018,3.24018,3.1989,3.20666,862056.05669955,0
+JCI.US,D,19940826,000000,3.21803,3.21803,3.18793,3.20666,548518.63620307,0
+JCI.US,D,19940829,000000,3.22165,3.23646,3.20666,3.21803,843930.76138599,0
+JCI.US,D,19940830,000000,3.18027,3.21803,3.18027,3.20666,857353.39314503,0
+JCI.US,D,19940831,000000,3.18793,3.20666,3.16518,3.18793,1929553.5444184,0
+JCI.US,D,19940901,000000,3.18793,3.18793,3.16929,3.16929,557244.72368352,0
+JCI.US,D,19940902,000000,3.18027,3.18793,3.15028,3.15028,431021.39913418,0
+JCI.US,D,19940906,000000,3.13527,3.15028,3.11645,3.15028,226925.18894078,0
+JCI.US,D,19940907,000000,3.15028,3.18793,3.14635,3.16929,737849.03357013,0
+JCI.US,D,19940908,000000,3.15028,3.22165,3.15028,3.21803,1123220.6342442,0
+JCI.US,D,19940909,000000,3.22165,3.34892,3.20666,3.3301,2707017.7504996,0
+JCI.US,D,19940912,000000,3.3301,3.37158,3.32264,3.3301,1358204.9095887,0
+JCI.US,D,19940913,000000,3.34167,3.37158,3.34167,3.37158,1060785.6618998,0
+JCI.US,D,19940914,000000,3.37158,3.39001,3.36001,3.37893,2325006.652192,0
+JCI.US,D,19940915,000000,3.37893,3.45021,3.37893,3.45021,1372978.8814496,0
+JCI.US,D,19940916,000000,3.46168,3.50248,3.44296,3.49885,2761395.6761988,0
+JCI.US,D,19940919,000000,3.48414,3.50248,3.45021,3.45021,1909421.1265988,0
+JCI.US,D,19940920,000000,3.45021,3.45021,3.42374,3.42374,2840622.9615826,0
+JCI.US,D,19940921,000000,3.43158,3.43158,3.39001,3.39001,3728191.2995262,0
+JCI.US,D,19940922,000000,3.39785,3.40893,3.39001,3.39785,3573773.4111156,0
+JCI.US,D,19940923,000000,3.39001,3.40893,3.39001,3.40893,2816456.9210439,0
+JCI.US,D,19940926,000000,3.40893,3.43158,3.40893,3.42374,2190055.2004035,0
+JCI.US,D,19940927,000000,3.41275,3.42374,3.40893,3.41275,2194076.5845709,0
+JCI.US,D,19940928,000000,3.41275,3.41275,3.40158,3.41275,2827189.1111511,0
+JCI.US,D,19940929,000000,3.40158,3.43894,3.40158,3.43894,3564375.2231618,0
+JCI.US,D,19940930,000000,3.43894,3.45413,3.43158,3.45021,3113206.1080183,0
+JCI.US,D,19941003,000000,3.45021,3.45021,3.43158,3.43158,1268916.5146916,0
+JCI.US,D,19941004,000000,3.42031,3.42031,3.3301,3.34167,1799978.8964165,0
+JCI.US,D,19941005,000000,3.3301,3.3301,3.24018,3.24018,2572735.3395464,0
+JCI.US,D,19941006,000000,3.24784,3.27784,3.22165,3.27784,2916492.8042379,0
+JCI.US,D,19941007,000000,3.27784,3.28147,3.24018,3.27784,1773796.5544577,0
+JCI.US,D,19941010,000000,3.28147,3.31137,3.27784,3.30765,1846304.8748672,0
+JCI.US,D,19941011,000000,3.31137,3.34892,3.30765,3.34892,2610340.3299133,0
+JCI.US,D,19941012,000000,3.34892,3.40158,3.34167,3.40158,3270978.3795195,0
+JCI.US,D,19941013,000000,3.40158,3.42031,3.39785,3.41275,2392808.2295297,0
+JCI.US,D,19941014,000000,3.41275,3.41275,3.39785,3.41275,4670815.7829183,0
+JCI.US,D,19941017,000000,3.41275,3.43894,3.41275,3.43894,2095383.8824441,0
+JCI.US,D,19941018,000000,3.45021,3.53267,3.45021,3.53267,3130661.3426171,0
+JCI.US,D,19941019,000000,3.52149,3.64151,3.50248,3.58552,5984045.0342788,0
+JCI.US,D,19941020,000000,3.58552,3.59288,3.57042,3.58552,2180653.9528119,0
+JCI.US,D,19941021,000000,3.57042,3.57042,3.52149,3.5517,3928936.1862669,0
+JCI.US,D,19941024,000000,3.5517,3.5517,3.53267,3.53267,1913438.4312489,0
+JCI.US,D,19941025,000000,3.52149,3.54032,3.49885,3.50248,2161178.3372758,0
+JCI.US,D,19941026,000000,3.50248,3.51404,3.46884,3.47257,1973870.3606045,0
+JCI.US,D,19941027,000000,3.49885,3.49885,3.41275,3.43894,2302843.654642,0
+JCI.US,D,19941028,000000,3.43894,3.45021,3.40158,3.45021,2105459.2702677,0
+JCI.US,D,19941031,000000,3.45021,3.50248,3.43894,3.50248,4542582.276225,0
+JCI.US,D,19941101,000000,3.46884,3.46884,3.43894,3.46884,3777203.6401116,0
+JCI.US,D,19941102,000000,3.46884,3.48414,3.43894,3.45413,2116202.6790475,0
+JCI.US,D,19941103,000000,3.47257,3.48414,3.43894,3.46884,1914109.5118428,0
+JCI.US,D,19941104,000000,3.47257,3.47257,3.45413,3.46884,1413264.1146752,0
+JCI.US,D,19941107,000000,3.46884,3.48414,3.45021,3.45413,2447864.3749782,0
+JCI.US,D,19941108,000000,3.45413,3.45413,3.43158,3.43894,1421319.1215617,0
+JCI.US,D,19941109,000000,3.45021,3.45021,3.42031,3.43158,480709.91971015,0
+JCI.US,D,19941110,000000,3.43158,3.43158,3.36001,3.36765,931876.99509509,0
+JCI.US,D,19941111,000000,3.36001,3.38285,3.36001,3.36765,149716.24473546,0
+JCI.US,D,19941114,000000,3.38285,3.38285,3.36001,3.37893,890254.70007814,0
+JCI.US,D,19941115,000000,3.37893,3.38285,3.36001,3.36765,1085630.942067,0
+JCI.US,D,19941116,000000,3.38285,3.40158,3.36001,3.38285,225579.96811484,0
+JCI.US,D,19941117,000000,3.37893,3.38285,3.34167,3.34892,288021.05973519,0
+JCI.US,D,19941118,000000,3.34892,3.34892,3.32264,3.34167,725764.48348177,0
+JCI.US,D,19941121,000000,3.34167,3.34167,3.31137,3.31137,357176.01693336,0
+JCI.US,D,19941122,000000,3.26656,3.26656,3.18793,3.20666,2007438.6686143,0
+JCI.US,D,19941123,000000,3.21008,3.21008,3.16929,3.21008,1023187.8106881,0
+JCI.US,D,19941125,000000,3.22891,3.22891,3.18793,3.18793,291377.48258445,0
+JCI.US,D,19941128,000000,3.18793,3.21008,3.17646,3.19537,370605.78784766,0
+JCI.US,D,19941129,000000,3.21008,3.25882,3.20666,3.25882,969478.92582406,0
+JCI.US,D,19941130,000000,3.24018,3.34892,3.24018,3.34167,1056088.0977418,0
+JCI.US,D,19941201,000000,3.32264,3.36765,3.31137,3.3301,1644212.7275419,0
+JCI.US,D,19941202,000000,3.32264,3.34892,3.32264,3.34167,612972.96960537,0
+JCI.US,D,19941205,000000,3.34892,3.36001,3.34167,3.36001,1017145.0257042,0
+JCI.US,D,19941206,000000,3.34167,3.36765,3.34167,3.36765,1044001.5078948,0
+JCI.US,D,19941207,000000,3.36765,3.37893,3.34892,3.36001,627742.86194899,0
+JCI.US,D,19941208,000000,3.34892,3.36765,3.27784,3.27784,471980.77259172,0
+JCI.US,D,19941209,000000,3.28147,3.30765,3.24784,3.25882,837215.87592885,0
+JCI.US,D,19941212,000000,3.25882,3.30765,3.25882,3.28147,716363.23589004,0
+JCI.US,D,19941213,000000,3.26656,3.30765,3.26656,3.27784,693533.23726333,0
+JCI.US,D,19941214,000000,3.30765,3.3301,3.25882,3.3301,1052057.5346606,0
+JCI.US,D,19941215,000000,3.30765,3.36001,3.27784,3.34167,1580434.5741302,0
+JCI.US,D,19941216,000000,3.37893,3.39785,3.3301,3.36765,1910753.0889937,0
+JCI.US,D,19941219,000000,3.34167,3.40158,3.34167,3.38285,802303.36697243,0
+JCI.US,D,19941220,000000,3.40158,3.43894,3.40158,3.43158,1664363.5031893,0
+JCI.US,D,19941221,000000,3.42031,3.49885,3.42031,3.48414,1808702.9441383,0
+JCI.US,D,19941222,000000,3.47257,3.51404,3.43894,3.51404,968809.88498872,0
+JCI.US,D,19941223,000000,3.52149,3.52149,3.45021,3.45021,673396.73992647,0
+JCI.US,D,19941227,000000,3.46884,3.50248,3.46884,3.47257,514949.30831394,0
+JCI.US,D,19941228,000000,3.45413,3.50248,3.40158,3.45413,1534114.7149553,0
+JCI.US,D,19941229,000000,3.43894,3.47257,3.38285,3.45021,1869130.7939766,0
+JCI.US,D,19941230,000000,3.45021,3.48414,3.45021,3.45413,758663.75065624,0
+JCI.US,D,19950103,000000,3.43894,3.45413,3.40158,3.42031,3072246.7345607,0
+JCI.US,D,19950104,000000,3.42031,3.43158,3.40893,3.43158,4354594.0400459,0
+JCI.US,D,19950105,000000,3.43158,3.43158,3.40893,3.42031,934566.41686764,0
+JCI.US,D,19950106,000000,3.40158,3.42031,3.39001,3.40893,1079579.9980486,0
+JCI.US,D,19950109,000000,3.40893,3.42031,3.40158,3.42031,1597891.8484877,0
+JCI.US,D,19950110,000000,3.42031,3.42031,3.40893,3.42031,999686.73146732,0
+JCI.US,D,19950111,000000,3.40893,3.42031,3.38285,3.38285,844598.78234202,0
+JCI.US,D,19950112,000000,3.40158,3.40893,3.39001,3.40158,594169.45454257,0
+JCI.US,D,19950113,000000,3.40158,3.40158,3.39001,3.40158,1017145.0257042,0
+JCI.US,D,19950116,000000,3.40158,3.40158,3.38285,3.39001,1599906.110149,0
+JCI.US,D,19950117,000000,3.39001,3.40158,3.38285,3.40158,990959.62410754,0
+JCI.US,D,19950118,000000,3.40893,3.47257,3.40893,3.47257,3803389.0417082,0
+JCI.US,D,19950119,000000,3.47257,3.54032,3.47257,3.52531,2754682.8305002,0
+JCI.US,D,19950120,000000,3.52531,3.55533,3.49159,3.54376,2672773.2624991,0
+JCI.US,D,19950123,000000,3.54032,3.56258,3.52531,3.55533,2118884.9616648,0
+JCI.US,D,19950124,000000,3.56258,3.60386,3.54032,3.59288,2674117.4634457,0
+JCI.US,D,19950125,000000,3.57366,3.62268,3.57366,3.62268,1605941.7559776,0
+JCI.US,D,19950126,000000,3.58552,3.58552,3.54032,3.57366,1910753.0889937,0
+JCI.US,D,19950127,000000,3.56258,3.60386,3.56258,3.57366,1460259.1339613,0
+JCI.US,D,19950130,000000,3.57366,3.57366,3.54376,3.57366,2102768.828616,0
+JCI.US,D,19950131,000000,3.56258,3.56258,3.52149,3.52149,2109487.7935904,0
+JCI.US,D,19950201,000000,3.52149,3.54032,3.49159,3.50248,1505909.9523008,0
+JCI.US,D,19950202,000000,3.47257,3.50248,3.46884,3.48414,844598.78234202,0
+JCI.US,D,19950203,000000,3.49159,3.60386,3.48414,3.59288,2190722.2014803,0
+JCI.US,D,19950206,000000,3.57366,3.64523,3.57366,3.62268,1953731.8235091,0
+JCI.US,D,19950207,000000,3.6265,3.65642,3.59288,3.6116,1322623.3597969,0
+JCI.US,D,19950208,000000,3.60386,3.60386,3.54376,3.56258,815064.09705139,0
+JCI.US,D,19950209,000000,3.56258,3.56258,3.52149,3.52149,1614682.1217686,0
+JCI.US,D,19950210,000000,3.52149,3.52149,3.48414,3.49159,1109124.8821324,0
+JCI.US,D,19950213,000000,3.50248,3.52149,3.48414,3.49159,1475029.0263049,0
+JCI.US,D,19950214,000000,3.49159,3.58552,3.46884,3.58552,2980942.0382437,0
+JCI.US,D,19950215,000000,3.58552,3.6116,3.56258,3.60386,823788.1447732,0
+JCI.US,D,19950216,000000,3.59288,3.59288,3.54032,3.55533,727778.74514305,0
+JCI.US,D,19950217,000000,3.55533,3.62268,3.55533,3.62268,2064508.0558448,0
+JCI.US,D,19950221,000000,3.62268,3.68269,3.6116,3.66396,2052423.5057564,0
+JCI.US,D,19950222,000000,3.64151,3.66396,3.6116,3.65642,2178639.6911505,0
+JCI.US,D,19950223,000000,3.64523,3.69416,3.64523,3.68269,2391467.088221,0
+JCI.US,D,19950224,000000,3.69416,3.78388,3.69416,3.74672,20871309.169812,0
+JCI.US,D,19950227,000000,3.74672,3.74672,3.71279,3.72769,4854773.4560161,0
+JCI.US,D,19950228,000000,3.72769,3.80299,3.71661,3.79516,5371073.0845527,0
+JCI.US,D,19950301,000000,3.79516,3.80299,3.76535,3.77643,4528486.5241133,0
+JCI.US,D,19950302,000000,3.77643,3.77643,3.74672,3.74672,3064863.8281476,0
+JCI.US,D,19950303,000000,3.72769,3.79516,3.71279,3.79516,3237413.1311476,0
+JCI.US,D,19950306,000000,3.77643,3.81398,3.7576,3.79516,1989314.3931801,0
+JCI.US,D,19950307,000000,3.79516,3.87399,3.78388,3.848,3887304.7123361,0
+JCI.US,D,19950308,000000,3.848,3.88546,3.80299,3.848,2137012.296737,0
+JCI.US,D,19950309,000000,3.83683,3.86653,3.82888,3.82888,1720081.5503179,0
+JCI.US,D,19950310,000000,3.81398,3.87399,3.77643,3.86653,1858391.4647143,0
+JCI.US,D,19950313,000000,3.85526,3.86653,3.82888,3.848,1644212.7275419,0
+JCI.US,D,19950314,000000,3.86653,3.86653,3.82888,3.848,1434072.7124854,0
+JCI.US,D,19950315,000000,3.83683,3.83683,3.81398,3.8177,791559.95819273,0
+JCI.US,D,19950316,000000,3.81398,3.90389,3.80299,3.85526,2102768.828616,0
+JCI.US,D,19950317,000000,3.85526,3.86653,3.81398,3.81398,2845319.5058612,0
+JCI.US,D,19950320,000000,3.81398,3.8177,3.7576,3.81398,780147.50857768,0
+JCI.US,D,19950321,000000,3.79516,3.85526,3.79516,3.8177,733152.48929154,0
+JCI.US,D,19950322,000000,3.8177,3.8177,3.79516,3.80299,516961.53021658,0
+JCI.US,D,19950323,000000,3.80299,3.83683,3.76535,3.78388,1031239.7579365,0
+JCI.US,D,19950324,000000,3.79516,3.83683,3.76535,3.82888,1553585.2310948,0
+JCI.US,D,19950327,000000,3.83683,3.8889,3.83683,3.8889,2754682.8305002,0
+JCI.US,D,19950328,000000,3.8889,3.90389,3.82888,3.86653,2143729.2219528,0
+JCI.US,D,19950329,000000,3.86653,3.87399,3.8177,3.8177,1655632.3163122,0
+JCI.US,D,19950330,000000,3.82535,3.82535,3.78388,3.8177,2119555.0223795,0
+JCI.US,D,19950331,000000,3.80663,3.85526,3.7728,3.85526,1958422.2485117,0
+JCI.US,D,19950403,000000,3.85526,3.85526,3.7728,3.78781,1740224.1669307,0
+JCI.US,D,19950404,000000,3.78781,3.8177,3.78388,3.8177,913750.67990222,0
+JCI.US,D,19950405,000000,3.80299,3.80299,3.75377,3.80299,1261530.5486405,0
+JCI.US,D,19950406,000000,3.8177,3.85526,3.78781,3.80663,851985.76827247,0
+JCI.US,D,19950407,000000,3.80299,3.80663,3.75377,3.78781,643187.91440388,0
+JCI.US,D,19950410,000000,3.7728,3.78388,3.76535,3.76535,1004389.3950218,0
+JCI.US,D,19950411,000000,3.7728,3.7728,3.72769,3.73544,772762.56240587,0
+JCI.US,D,19950412,000000,3.73544,3.85526,3.71661,3.84379,774106.76335249,0
+JCI.US,D,19950413,000000,3.83683,3.85526,3.80299,3.82535,527702.89923764,0
+JCI.US,D,19950417,000000,3.84379,3.85526,3.7728,3.82535,1719413.5293619,0
+JCI.US,D,19950418,000000,3.8177,3.82535,3.78781,3.82535,1638848.1623073,0
+JCI.US,D,19950419,000000,3.84379,3.88546,3.83683,3.88546,5140785.3534867,0
+JCI.US,D,19950420,000000,3.86653,3.91899,3.84379,3.91899,2126267.8680779,0
+JCI.US,D,19950421,000000,3.93801,3.9791,3.8889,3.8889,3164231.6903856,0
+JCI.US,D,19950424,000000,3.90389,3.90389,3.86653,3.8889,823788.1447732,0
+JCI.US,D,19950425,000000,3.8889,3.8889,3.8177,3.84379,2988329.0241742,0
+JCI.US,D,19950426,000000,3.82535,3.88546,3.82535,3.88546,1869130.7939766,0
+JCI.US,D,19950427,000000,3.87399,3.87399,3.83683,3.84379,2102103.8672979,0
+JCI.US,D,19950428,000000,3.84379,3.84379,3.8177,3.82535,1229301.3421806,0
+JCI.US,D,19950501,000000,3.8177,3.83683,3.80663,3.83683,2464651.5886211,0
+JCI.US,D,19950502,000000,3.8177,3.82535,3.78781,3.82535,2077933.7472418,0
+JCI.US,D,19950503,000000,3.82535,3.83683,3.8177,3.83683,2026237.0842805,0
+JCI.US,D,19950504,000000,3.88546,3.88546,3.85526,3.86653,2494190.353429,0
+JCI.US,D,19950505,000000,3.86653,3.86653,3.82535,3.84379,1377674.4058489,0
+JCI.US,D,19950508,000000,3.83683,3.84379,3.82535,3.83683,1211176.0468671,0
+JCI.US,D,19950509,000000,3.83683,3.90752,3.80663,3.8889,1617360.3248685,0
+JCI.US,D,19950510,000000,3.8889,3.99028,3.87399,3.92664,2463978.4682684,0
+JCI.US,D,19950511,000000,3.90389,3.97547,3.90389,3.97547,1888599.2703575,0
+JCI.US,D,19950512,000000,3.97547,4.08009,3.95704,4.08009,2793626.9224172,0
+JCI.US,D,19950515,000000,4.08009,4.24923,4.08009,4.11775,4129003.8731378,0
+JCI.US,D,19950516,000000,4.11775,4.11775,4.04676,4.04676,1857720.3841202,0
+JCI.US,D,19950517,000000,4.04676,4.06146,4.039,4.039,2244434.1459822,0
+JCI.US,D,19950518,000000,4.039,4.039,3.95704,3.95704,3127978.0401205,0
+JCI.US,D,19950519,000000,3.94527,3.94527,3.8889,3.90389,1451528.9669636,0
+JCI.US,D,19950522,000000,3.92664,4.00901,3.92664,3.95704,1095021.9908656,0
+JCI.US,D,19950523,000000,3.95704,4.02047,3.95704,4.00901,2614364.7737186,0
+JCI.US,D,19950524,000000,4.00901,4.06146,4.00901,4.039,1738212.9649074,0
+JCI.US,D,19950525,000000,4.039,4.039,3.8889,3.96047,1554922.2928862,0
+JCI.US,D,19950526,000000,3.95704,3.96047,3.8889,3.90389,1037286.6224377,0
+JCI.US,D,19950530,000000,3.93801,3.94527,3.88546,3.90389,3154159.3621998,0
+JCI.US,D,19950531,000000,3.8889,3.94527,3.87399,3.94527,974845.5308173,0
+JCI.US,D,19950601,000000,3.95704,3.95704,3.90752,3.94527,612302.90889071,0
+JCI.US,D,19950602,000000,3.92664,3.95704,3.91899,3.95704,1257498.9656799,0
+JCI.US,D,19950605,000000,3.95704,4.04676,3.95704,4.02783,1446827.3232884,0
+JCI.US,D,19950606,000000,4.02047,4.06146,4.02047,4.04676,1523366.206779,0
+JCI.US,D,19950607,000000,4.039,4.039,3.93801,4.00901,1124564.8351907,0
+JCI.US,D,19950608,000000,4.00901,4.00901,3.9791,3.99028,200067.68687084,0
+JCI.US,D,19950609,000000,3.9791,4.00901,3.95704,4.00901,1215872.5911457,0
+JCI.US,D,19950612,000000,3.99764,4.00901,3.9791,3.99764,770076.20027129,0
+JCI.US,D,19950613,000000,3.99764,4.00901,3.99028,3.99764,524351.575785,0
+JCI.US,D,19950614,000000,3.99764,4.00901,3.99028,4.00901,655272.46449224,0
+JCI.US,D,19950615,000000,3.99764,4.02783,3.99028,4.02047,1068840.6687862,0
+JCI.US,D,19950616,000000,4.02783,4.039,4.00901,4.039,2240405.6226596,0
+JCI.US,D,19950619,000000,4.039,4.039,4.00901,4.02783,2671441.3001044,0
+JCI.US,D,19950620,000000,4.00901,4.02047,3.99028,4.00901,1293758.7352209,0
+JCI.US,D,19950621,000000,4.00901,4.02783,4.00901,4.02047,1408566.5505174,0
+JCI.US,D,19950622,000000,4.02047,4.039,3.97547,3.99028,1926193.0420519,0
+JCI.US,D,19950623,000000,3.99028,4.00901,3.97547,3.99764,1207147.5235445,0
+JCI.US,D,19950626,000000,3.9791,4.02047,3.96047,3.99764,1120547.5305407,0
+JCI.US,D,19950627,000000,3.99764,4.00901,3.86653,3.87399,3062177.4660129,0
+JCI.US,D,19950628,000000,3.8889,3.91899,3.88546,3.90389,2342455.767515,0
+JCI.US,D,19950629,000000,3.8889,3.90752,3.86653,3.88546,2812420.2386867,0
+JCI.US,D,19950630,000000,3.90389,3.93801,3.87399,3.93801,908383.05502966,0
+JCI.US,D,19950703,000000,3.92664,3.94527,3.90752,3.91555,1553585.2310948,0
+JCI.US,D,19950705,000000,3.90752,3.94527,3.89655,3.94527,3508652.0766365,0
+JCI.US,D,19950706,000000,3.94527,4.01684,3.92664,4.00901,1055415.9972685,0
+JCI.US,D,19950707,000000,4.00901,4.11775,4.00901,4.11775,1115161.5478403,0
+JCI.US,D,19950710,000000,4.14784,4.2006,4.12902,4.17029,923823.00808795,0
+JCI.US,D,19950711,000000,4.15167,4.15167,4.09167,4.09167,716363.23589004,0
+JCI.US,D,19950712,000000,4.09167,4.12902,4.06146,4.11058,1531429.3727,0
+JCI.US,D,19950713,000000,4.11058,4.12902,4.08009,4.09167,1025871.1131847,0
+JCI.US,D,19950714,000000,4.08009,4.14784,4.08009,4.14784,1577076.1115224,0
+JCI.US,D,19950717,000000,4.13676,4.16304,4.09167,4.16304,1547538.3665937,0
+JCI.US,D,19950718,000000,4.15167,4.17029,4.12902,4.13676,2783558.6737488,0
+JCI.US,D,19950719,000000,4.12902,4.12902,3.99764,4.04676,1417289.5783597,0
+JCI.US,D,19950720,000000,4.04676,4.09167,4.04676,4.09167,791559.95819273,0
+JCI.US,D,19950721,000000,4.08009,4.09167,4.01684,4.01684,2657335.3491995,0
+JCI.US,D,19950724,000000,4.01684,4.08009,4.01684,4.02783,730465.10727764,0
+JCI.US,D,19950725,000000,4.05058,4.05058,4.01684,4.03508,2428391.8190801,0
+JCI.US,D,19950726,000000,4.02783,4.05058,4.01684,4.03508,2946031.5690459,0
+JCI.US,D,19950727,000000,4.02783,4.11775,4.02783,4.11775,2864796.1412767,0
+JCI.US,D,19950728,000000,4.09882,4.12902,4.08009,4.09882,1511285.7362079,0
+JCI.US,D,19950731,000000,4.11775,4.11775,4.01684,4.01684,1016469.8655928,0
+JCI.US,D,19950801,000000,4.00901,4.05058,3.9791,4.05058,941951.36303946,0
+JCI.US,D,19950802,000000,4.12902,4.16304,4.06901,4.11058,3830914.5647342,0
+JCI.US,D,19950803,000000,4.09167,4.16304,4.09167,4.16304,3598615.6316449,0
+JCI.US,D,19950804,000000,4.18177,4.24923,4.17029,4.22285,2409594.4232932,0
+JCI.US,D,19950807,000000,4.21884,4.22285,4.2006,4.21884,1135978.3046851,0
+JCI.US,D,19950808,000000,4.2006,4.21884,4.18864,4.21884,1200433.6579667,0
+JCI.US,D,19950809,000000,4.20756,4.23814,4.17029,4.20756,876157.92808715,0
+JCI.US,D,19950810,000000,4.18864,4.18864,4.16304,4.16304,996331.3284974,0
+JCI.US,D,19950811,000000,4.17029,4.20756,4.13676,4.16304,1872489.2565845,0
+JCI.US,D,19950814,000000,4.17029,4.27168,4.16304,4.25275,831171.05118636,0
+JCI.US,D,19950815,000000,4.24923,4.27168,4.2006,4.20756,1141346.9494369,0
+JCI.US,D,19950816,000000,4.20756,4.26413,4.2006,4.26413,1670400.1688972,0
+JCI.US,D,19950817,000000,4.26413,4.26413,4.18864,4.20756,629084.00325764,0
+JCI.US,D,19950818,000000,4.23814,4.23814,4.2006,4.20756,925838.28962854,0
+JCI.US,D,19950821,000000,4.20756,4.27168,4.20756,4.26413,1210502.9265145,0
+JCI.US,D,19950822,000000,4.25275,4.26413,4.23814,4.25275,780812.46989573,0
+JCI.US,D,19950823,000000,4.25275,4.25275,4.20756,4.22285,787534.49450812,0
+JCI.US,D,19950824,000000,4.22285,4.22285,4.16304,4.18864,794245.30044798,0
+JCI.US,D,19950825,000000,4.2006,4.24923,4.18177,4.23814,997675.52944402,0
+JCI.US,D,19950828,000000,4.25275,4.27168,4.22285,4.23814,1027218.3737692,0
+JCI.US,D,19950829,000000,4.24923,4.26413,4.20756,4.26413,437075.40279056,0
+JCI.US,D,19950830,000000,4.26413,4.32414,4.25275,4.28277,1669730.1081824,0
+JCI.US,D,19950831,000000,4.28277,4.32022,4.27168,4.32022,878169.13011045,0
+JCI.US,D,19950901,000000,4.34267,4.37267,4.33923,4.36179,1322623.3597969,0
+JCI.US,D,19950905,000000,4.34267,4.42141,4.34267,4.42141,1437429.1353347,0
+JCI.US,D,19950906,000000,4.44004,4.44395,4.3916,4.40307,1344779.2181916,0
+JCI.US,D,19950907,000000,4.38404,4.45543,4.36179,4.45543,1681812.6185123,0
+JCI.US,D,19950908,000000,4.45543,4.45543,4.36179,4.40307,1152762.45869,0
+JCI.US,D,19950911,000000,4.42141,4.42513,4.38404,4.40307,692868.27594527,0
+JCI.US,D,19950912,000000,4.3916,4.45543,4.3916,4.44395,741207.49617802,0
+JCI.US,D,19950913,000000,4.44004,4.46278,4.44004,4.44395,692194.13571332,0
+JCI.US,D,19950914,000000,4.46278,4.51151,4.45543,4.49288,520994.13305643,0
+JCI.US,D,19950915,000000,4.49288,4.54162,4.47396,4.47396,2139702.7383889,0
+JCI.US,D,19950918,000000,4.47396,4.51151,4.45543,4.51151,506895.3213068,0
+JCI.US,D,19950919,000000,4.52652,4.52652,4.46278,4.48161,1923512.7991932,0
+JCI.US,D,19950920,000000,4.47396,4.54162,4.47396,4.54162,1121878.4730562,0
+JCI.US,D,19950921,000000,4.52308,4.5826,4.51151,4.54544,1092340.7281276,0
+JCI.US,D,19950922,000000,4.51151,4.5979,4.51151,4.5826,1869130.7939766,0
+JCI.US,D,19950925,000000,4.59407,4.59407,4.52652,4.57524,933221.19604171,0
+JCI.US,D,19950926,000000,4.56397,4.57524,4.52652,4.56397,933221.19604171,0
+JCI.US,D,19950927,000000,4.52652,4.56397,4.49652,4.52308,1356198.8069619,0
+JCI.US,D,19950928,000000,4.51151,4.55279,4.51151,4.53397,713682.99303138,0
+JCI.US,D,19950929,000000,4.51515,4.62791,4.51515,4.6131,1066153.2867723,0
+JCI.US,D,19951002,000000,4.58692,4.6131,4.49652,4.51515,757318.52983029,0
+JCI.US,D,19951003,000000,4.49652,4.56397,4.49652,4.54544,1110468.0631997,0
+JCI.US,D,19951004,000000,4.53397,4.56809,4.43307,4.43307,1542166.6622039,0
+JCI.US,D,19951005,000000,4.42513,4.44395,4.35414,4.38062,2146407.4250528,0
+JCI.US,D,19951006,000000,4.37267,4.44395,4.36179,4.42513,2400862.2165368,0
+JCI.US,D,19951009,000000,4.42513,4.43307,4.39523,4.42513,1221920.4755261,0
+JCI.US,D,19951010,000000,4.41426,4.41426,4.31277,4.3916,1237358.3888257,0
+JCI.US,D,19951011,000000,4.39523,4.42513,4.39523,4.41426,1143363.2508569,0
+JCI.US,D,19951012,000000,4.42513,4.49288,4.41426,4.49288,2120233.2421287,0
+JCI.US,D,19951013,000000,4.49288,4.49288,4.4518,4.46278,1109800.0422437,0
+JCI.US,D,19951016,000000,4.46278,4.46278,4.42513,4.44395,1775808.7763604,0
+JCI.US,D,19951017,000000,4.46278,4.56397,4.46278,4.56397,1025871.1131847,0
+JCI.US,D,19951018,000000,4.55279,4.62791,4.54544,4.56809,1593188.1650539,0
+JCI.US,D,19951019,000000,4.53397,4.56397,4.51515,4.55279,406857.39835408,0
+JCI.US,D,19951020,000000,4.54544,4.58692,4.54544,4.56809,1158809.3231911,0
+JCI.US,D,19951023,000000,4.55279,4.55279,4.51515,4.53397,758663.75065624,0
+JCI.US,D,19951024,000000,4.53397,4.55279,4.51151,4.51515,592834.43250985,0
+JCI.US,D,19951025,000000,4.52652,4.55279,4.49652,4.51515,1323295.4602702,0
+JCI.US,D,19951026,000000,4.53397,4.53397,4.43307,4.4518,1048031.0510967,0
+JCI.US,D,19951027,000000,4.42513,4.47396,4.41033,4.47396,723082.20086448,0
+JCI.US,D,19951030,000000,4.47396,4.48161,4.43307,4.46278,1366941.1958624,0
+JCI.US,D,19951031,000000,4.46278,4.48161,4.44395,4.44395,459224.12203006,0
+JCI.US,D,19951101,000000,4.4518,4.56397,4.4518,4.52652,2141712.9205328,0
+JCI.US,D,19951102,000000,4.53397,4.58692,4.52652,4.56809,813714.79670815,0
+JCI.US,D,19951103,000000,4.56809,4.56809,4.52652,4.53397,914425.8400135,0
+JCI.US,D,19951106,000000,4.53397,4.53397,4.49652,4.52652,853996.97029579,0
+JCI.US,D,19951107,000000,4.55279,4.55279,4.51515,4.54544,411559.04202928,0
+JCI.US,D,19951108,000000,4.54544,4.56809,4.53397,4.56809,377321.69318412,0
+JCI.US,D,19951109,000000,4.58692,4.64653,4.58692,4.63545,1636161.8001727,0
+JCI.US,D,19951110,000000,4.65418,4.65418,4.5979,4.62791,514949.30831394,0
+JCI.US,D,19951113,000000,4.6131,4.68428,4.6131,4.66918,805657.75006303,0
+JCI.US,D,19951114,000000,4.65418,4.66535,4.64653,4.65418,749265.56270246,0
+JCI.US,D,19951115,000000,4.64653,4.78909,4.62791,4.77036,1911423.1497083,0
+JCI.US,D,19951116,000000,4.77036,4.90156,4.73684,4.90156,2537154.8096339,0
+JCI.US,D,19951117,000000,4.93912,5.06285,4.82655,4.86793,2852705.4719124,0
+JCI.US,D,19951120,000000,4.82655,4.90156,4.78909,4.88666,1646226.9892031,0
+JCI.US,D,19951121,000000,4.86793,4.97637,4.86793,4.95784,2803020.0109744,0
+JCI.US,D,19951122,000000,4.95784,4.99157,4.82655,4.82655,2279347.674818,0
+JCI.US,D,19951124,000000,4.80792,4.84529,4.80792,4.82655,427676.19495748,0
+JCI.US,D,19951127,000000,4.84529,4.86793,4.78909,4.80792,2300160.3521454,0
+JCI.US,D,19951128,000000,4.80792,4.80792,4.73684,4.75547,1915459.8320654,0
+JCI.US,D,19951129,000000,4.75547,4.78909,4.69909,4.69909,865415.53918677,0
+JCI.US,D,19951130,000000,4.68428,4.77036,4.58692,4.58692,1643545.7264652,0
+JCI.US,D,19951201,000000,4.68428,4.69909,4.62791,4.62791,2161855.5371457,0
+JCI.US,D,19951204,000000,4.64653,4.88666,4.64653,4.84529,2954759.696285,0
+JCI.US,D,19951205,000000,4.80792,4.84529,4.78909,4.80792,2919172.0272173,0
+JCI.US,D,19951206,000000,4.78909,4.88666,4.78909,4.84529,1238702.5897725,0
+JCI.US,D,19951207,000000,4.82655,4.82655,4.78909,4.82655,1742908.4893067,0
+JCI.US,D,19951208,000000,4.82655,4.84529,4.80792,4.80792,1797289.4746439,0
+JCI.US,D,19951211,000000,4.80792,4.84529,4.77036,4.82655,2007438.6686143,0
+JCI.US,D,19951212,000000,4.78909,4.86793,4.78909,4.84529,1583789.9771001,0
+JCI.US,D,19951213,000000,4.84529,4.90156,4.78909,4.78909,1575734.9702136,0
+JCI.US,D,19951214,000000,4.84529,4.84529,4.75547,4.77036,2327687.91493,0
+JCI.US,D,19951215,000000,4.80792,4.88666,4.77036,4.82655,5444919.4866328,0
+JCI.US,D,19951218,000000,4.73684,4.73684,4.58692,4.62791,2447183.095591,0
+JCI.US,D,19951219,000000,4.64653,4.80792,4.62791,4.73684,3202500.6221912,0
+JCI.US,D,19951220,000000,4.71782,4.92049,4.71782,4.86793,3246137.1788694,0
+JCI.US,D,19951221,000000,4.93912,5.01029,4.90156,4.92049,1626089.471987,0
+JCI.US,D,19951222,000000,4.95784,5.17924,4.93912,5.06285,2268601.2064003,0
+JCI.US,D,19951226,000000,5.06285,5.17924,5.06285,5.10041,1197750.3554702,0
+JCI.US,D,19951227,000000,5.17924,5.19375,5.12306,5.1416,1679803.4562475,0
+JCI.US,D,19951228,000000,5.19375,5.21287,5.08148,5.10041,1115161.5478403,0
+JCI.US,D,19951229,000000,5.10041,5.21287,5.02942,5.21287,2251148.01156,0
+JCI.US,D,19960102,000000,5.14924,5.23533,5.14924,5.20179,1678453.136025,0
+JCI.US,D,19960103,000000,5.20179,5.22052,5.11148,5.18326,1774464.5754139,0
+JCI.US,D,19960104,000000,5.20179,5.20179,5.07786,5.13041,5787326.6311019,0
+JCI.US,D,19960105,000000,5.09305,5.09305,5.03305,5.07786,1019159.2873655,0
+JCI.US,D,19960108,000000,5.07786,5.07786,5.03305,5.07786,183285.57262458,0
+JCI.US,D,19960109,000000,5.11148,5.13041,4.98009,4.99922,1389764.0553338,0
+JCI.US,D,19960110,000000,4.98009,4.98009,4.77792,4.81537,2078599.7284391,0
+JCI.US,D,19960111,000000,4.85665,4.96146,4.83802,4.87155,2402212.5367593,0
+JCI.US,D,19960112,000000,4.85665,4.90901,4.77792,4.79684,1103753.1777426,0
+JCI.US,D,19960115,000000,4.79684,4.87155,4.74418,4.87155,722412.14014981,0
+JCI.US,D,19960116,000000,4.92794,4.96146,4.89018,4.96146,1278313.682766,0
+JCI.US,D,19960117,000000,4.98009,5.23533,4.96146,5.14924,2639876.0350832,0
+JCI.US,D,19960118,000000,5.13041,5.13041,5.01815,5.11148,1444811.0218684,0
+JCI.US,D,19960119,000000,5.07786,5.13041,5.03305,5.09305,1243404.2334476,0
+JCI.US,D,19960122,000000,5.07786,5.07786,4.94657,4.98009,1221920.4755261,0
+JCI.US,D,19960123,000000,4.94657,5.27317,4.81537,5.13041,4452616.681458,0
+JCI.US,D,19960124,000000,5.13041,5.20179,5.05158,5.14924,3402570.3488207,0
+JCI.US,D,19960125,000000,5.11148,5.20179,5.11148,5.16423,997675.52944402,0
+JCI.US,D,19960126,000000,5.14924,5.20179,5.09305,5.18326,1352838.3045954,0
+JCI.US,D,19960129,000000,5.18326,5.18326,5.07786,5.11148,2329029.0562386,0
+JCI.US,D,19960130,000000,5.11148,5.14924,5.09305,5.13041,2428391.8190801,0
+JCI.US,D,19960131,000000,5.11148,5.20179,5.11148,5.18326,1490472.0390012,0
+JCI.US,D,19960201,000000,5.20179,5.27317,5.20179,5.22052,2664717.2357333,0
+JCI.US,D,19960202,000000,5.20179,5.25435,5.18326,5.20179,2347830.5315427,0
+JCI.US,D,19960205,000000,5.16423,5.22052,5.13041,5.20179,721734.9402799,0
+JCI.US,D,19960206,000000,5.18326,5.36652,5.18326,5.36652,2633839.3693753,0
+JCI.US,D,19960207,000000,5.2917,5.30641,5.23533,5.30641,1041987.2462335,0
+JCI.US,D,19960208,000000,5.35142,5.56899,5.33288,5.54664,1611321.619402,0
+JCI.US,D,19960209,000000,5.54664,5.64048,5.42329,5.47535,2939318.7233474,0
+JCI.US,D,19960212,000000,5.42329,5.47535,5.40407,5.42329,1683827.9000529,0
+JCI.US,D,19960213,000000,5.42329,5.4377,5.38544,5.4377,2149100.9263427,0
+JCI.US,D,19960214,000000,5.40407,5.47535,5.38544,5.47535,1885243.8673876,0
+JCI.US,D,19960215,000000,5.4377,5.64048,5.40407,5.56899,2114859.4979802,0
+JCI.US,D,19960216,000000,5.54664,5.56899,5.45633,5.528,1684504.0800435,0
+JCI.US,D,19960220,000000,5.45633,5.50927,5.4377,5.45633,1475029.0263049,0
+JCI.US,D,19960221,000000,5.4377,5.528,5.42329,5.49438,1287710.8508406,0
+JCI.US,D,19960222,000000,5.528,5.67812,5.49438,5.67812,1792592.9303653,0
+JCI.US,D,19960223,000000,5.71156,5.74931,5.528,5.56899,1277643.6220513,0
+JCI.US,D,19960226,000000,5.528,5.528,5.36652,5.42329,1584466.1570907,0
+JCI.US,D,19960227,000000,5.42329,5.47535,5.38544,5.45633,2443164.7710617,0
+JCI.US,D,19960228,000000,5.528,5.56899,5.40407,5.40407,1969163.6175327,0
+JCI.US,D,19960229,000000,5.30641,5.40407,5.23533,5.2917,2474717.7975309,0
+JCI.US,D,19960301,000000,5.33288,5.40407,5.23533,5.40407,1421986.1226383,0
+JCI.US,D,19960304,000000,5.47535,5.71156,5.42329,5.62537,2615711.0144239,0
+JCI.US,D,19960305,000000,5.56899,5.67812,5.47535,5.56899,2936629.3015748,0
+JCI.US,D,19960306,000000,5.50927,5.62537,5.50927,5.54664,1249448.0383108,0
+JCI.US,D,19960307,000000,5.49438,5.62537,5.47535,5.54664,982904.61722107,0
+JCI.US,D,19960308,000000,5.40407,5.4377,5.36652,5.40407,1439445.4367545,0
+JCI.US,D,19960311,000000,5.35142,5.35142,5.20179,5.30641,2110825.8752611,0
+JCI.US,D,19960312,000000,5.23533,5.4377,5.14924,5.40407,2163204.8374889,0
+JCI.US,D,19960313,000000,5.35142,5.45633,5.22052,5.42329,1217216.7920923,0
+JCI.US,D,19960314,000000,5.38544,5.40407,5.30641,5.35142,3015853.5273208,0
+JCI.US,D,19960315,000000,5.27317,5.2917,5.20179,5.23533,3163555.510395,0
+JCI.US,D,19960318,000000,5.2917,5.40407,5.2917,5.36652,1462936.3171821,0
+JCI.US,D,19960319,000000,5.42329,5.4377,5.35142,5.35142,1357538.9283912,0
+JCI.US,D,19960320,000000,5.36652,5.38544,5.16423,5.22052,1689872.7247953,0
+JCI.US,D,19960321,000000,5.25435,5.2917,5.20179,5.2917,1230644.5232479,0
+JCI.US,D,19960322,000000,5.23533,5.2917,5.23533,5.27317,1110468.0631997,0
+JCI.US,D,19960325,000000,5.33288,5.33288,5.07786,5.07786,1798639.7948664,0
+JCI.US,D,19960326,000000,5.16423,5.30641,5.13041,5.23533,2642566.4767352,0
+JCI.US,D,19960327,000000,5.22052,5.25435,5.14924,5.18326,4085369.3562182,0
+JCI.US,D,19960328,000000,5.18326,5.27317,5.13041,5.27317,2555958.3246968,0
+JCI.US,D,19960329,000000,5.36652,5.36652,5.16423,5.23533,2506272.8637588,0
+JCI.US,D,19960401,000000,5.24288,5.28415,5.19012,5.24288,757318.52983029,0
+JCI.US,D,19960402,000000,5.33681,5.40829,5.32161,5.39329,1689198.5845633,0
+JCI.US,D,19960403,000000,5.39329,5.42643,5.26161,5.42643,1321281.1986089,0
+JCI.US,D,19960404,000000,5.39329,5.4828,5.39329,5.42643,1803333.2795071,0
+JCI.US,D,19960408,000000,5.33681,5.44546,5.24288,5.35544,1635486.6400614,0
+JCI.US,D,19960409,000000,5.35544,5.37446,5.28415,5.33681,2110155.8145463,0
+JCI.US,D,19960410,000000,5.32161,5.39329,5.30308,5.35544,1969839.7975233,0
+JCI.US,D,19960411,000000,5.39329,5.39329,5.22395,5.32161,1447497.384003,0
+JCI.US,D,19960412,000000,5.32161,5.37446,5.22395,5.33681,647885.47856179,0
+JCI.US,D,19960415,000000,5.37446,5.44546,5.37446,5.44546,555238.62105682,0
+JCI.US,D,19960416,000000,5.40829,5.42643,5.24288,5.40829,1625415.3317551,0
+JCI.US,D,19960417,000000,5.39329,5.46418,5.32161,5.44546,1648249.4098991,0
+JCI.US,D,19960418,000000,5.44546,5.81707,5.44546,5.74156,2649951.422907,0
+JCI.US,D,19960419,000000,5.76009,5.76009,5.68529,5.7196,1666376.7449712,0
+JCI.US,D,19960422,000000,5.7196,5.85021,5.70047,5.77902,1760365.7636642,0
+JCI.US,D,19960423,000000,5.74156,5.77902,5.7196,5.77902,1426691.8458308,0
+JCI.US,D,19960424,000000,5.76009,5.79794,5.76009,5.79794,1540153.4204219,0
+JCI.US,D,19960425,000000,5.77902,5.79794,5.66685,5.76009,1213190.3085284,0
+JCI.US,D,19960426,000000,5.76009,5.77902,5.68529,5.7196,1149407.0557201,0
+JCI.US,D,19960429,000000,5.7196,5.74156,5.53919,5.66685,2529768.8435828,0
+JCI.US,D,19960430,000000,5.66685,5.66685,5.53919,5.66685,1698596.7725172,0
+JCI.US,D,19960501,000000,5.64822,5.74156,5.61096,5.68529,1854362.9413916,0
+JCI.US,D,19960502,000000,5.64822,5.64822,5.55782,5.59537,2572735.3395464,0
+JCI.US,D,19960503,000000,5.62929,5.62929,5.4828,5.53919,1625415.3317551,0
+JCI.US,D,19960506,000000,5.55782,5.55782,5.46418,5.4981,1262869.6501905,0
+JCI.US,D,19960507,000000,5.52408,5.55782,5.46418,5.4828,749934.60353781,0
+JCI.US,D,19960508,000000,5.39329,5.53919,5.15297,5.53919,1675098.7529344,0
+JCI.US,D,19960509,000000,5.4981,5.61096,5.4981,5.57684,721734.9402799,0
+JCI.US,D,19960510,000000,5.57684,5.61096,5.4981,5.57684,1118528.1694829,0
+JCI.US,D,19960513,000000,5.59537,5.62929,5.57684,5.61096,643853.89560126,0
+JCI.US,D,19960514,000000,5.66685,5.79794,5.66685,5.74156,1442802.8794831,0
+JCI.US,D,19960515,000000,5.7196,5.79794,5.68529,5.77902,2243095.0444322,0
+JCI.US,D,19960516,000000,5.70047,5.76009,5.64822,5.7196,2600270.0414863,0
+JCI.US,D,19960517,000000,5.86932,5.86932,5.81707,5.83176,2016837.8764474,0
+JCI.US,D,19960520,000000,5.86932,5.95913,5.86932,5.88776,1050045.3127579,0
+JCI.US,D,19960521,000000,5.86932,5.94031,5.85021,5.88776,1673758.6315051,0
+JCI.US,D,19960522,000000,5.88776,6.0718,5.86932,6.05317,2106126.2713445,0
+JCI.US,D,19960523,000000,5.94031,6.0718,5.94031,5.98179,2917832.9256673,0
+JCI.US,D,19960524,000000,6.00051,6.05317,5.94031,5.95913,1001707.1124045,0
+JCI.US,D,19960528,000000,5.95913,5.98179,5.85021,5.92178,1394465.699009,0
+JCI.US,D,19960529,000000,5.94031,5.94031,5.74156,5.81707,1571704.4071324,0
+JCI.US,D,19960530,000000,5.81707,5.81707,5.7196,5.79794,3907452.4283454,0
+JCI.US,D,19960531,000000,5.79794,5.86932,5.77902,5.79794,3455611.2127287,0
+JCI.US,D,19960603,000000,5.83176,5.83176,5.66685,5.7196,984251.87780566,0
+JCI.US,D,19960604,000000,5.76009,5.94031,5.74156,5.86932,2346485.3107169,0
+JCI.US,D,19960605,000000,5.90295,6.05317,5.88776,6.03454,1351499.2030454,0
+JCI.US,D,19960606,000000,6.03454,6.05317,5.98179,6.00051,1426691.8458308,0
+JCI.US,D,19960607,000000,5.95913,6.00051,5.94031,6.00051,762691.25409946,0
+JCI.US,D,19960610,000000,5.94031,6.05317,5.90295,6.05317,1176260.4782727,0
+JCI.US,D,19960611,000000,6.05317,6.05317,5.88776,5.92178,1041987.2462335,0
+JCI.US,D,19960612,000000,5.94031,6.00051,5.92178,5.94031,1339408.5336811,0
+JCI.US,D,19960613,000000,5.92178,5.98179,5.88776,5.88776,1076224.5950786,0
+JCI.US,D,19960614,000000,5.88776,5.90295,5.79794,5.83176,1062796.863923,0
+JCI.US,D,19960617,000000,5.79794,5.81707,5.74156,5.76009,1727468.5362483,0
+JCI.US,D,19960618,000000,5.79794,5.92178,5.76009,5.79794,1532768.4742501,0
+JCI.US,D,19960619,000000,5.79794,5.90295,5.79794,5.86932,1476374.2471309,0
+JCI.US,D,19960620,000000,5.85021,5.90295,5.81707,5.88776,1765070.4669773,0
+JCI.US,D,19960621,000000,5.88776,5.90295,5.79794,5.88776,2287405.7413424,0
+JCI.US,D,19960624,000000,5.92178,6.00051,5.90295,5.92178,2420341.9115902,0
+JCI.US,D,19960625,000000,5.92178,5.98179,5.77902,5.79794,1666376.7449712,0
+JCI.US,D,19960626,000000,5.83176,5.95913,5.83176,5.95913,1667718.9061592,0
+JCI.US,D,19960627,000000,5.95913,5.95913,5.76009,5.86932,1914785.6918334,0
+JCI.US,D,19960628,000000,5.85021,5.98179,5.7196,5.98179,2009451.9103963,0
+JCI.US,D,19960701,000000,5.98179,5.98179,5.88776,5.98179,927181.47069583,0
+JCI.US,D,19960702,000000,5.95188,5.97071,5.82049,5.95188,2283374.1583818,0
+JCI.US,D,19960703,000000,5.97071,6.04199,5.93305,6.02296,1232658.7849092,0
+JCI.US,D,19960705,000000,5.9103,5.93305,5.82049,5.82049,433710.82090674,0
+JCI.US,D,19960708,000000,5.80176,5.80176,5.68901,5.78648,1362908.5930225,0
+JCI.US,D,19960709,000000,5.78648,5.89177,5.73019,5.87266,1219230.0338743,0
+JCI.US,D,19960710,000000,5.89177,5.89177,5.78648,5.83942,3319319.6395108,0
+JCI.US,D,19960711,000000,5.87266,5.89177,5.63655,5.78648,2476060.9785982,0
+JCI.US,D,19960712,000000,5.76813,5.85785,5.76813,5.80176,2437118.9264398,0
+JCI.US,D,19960715,000000,5.76813,5.76813,5.43407,5.43407,4479469.0841313,0
+JCI.US,D,19960716,000000,5.4681,5.56556,5.21287,5.43407,7391937.4445641,0
+JCI.US,D,19960717,000000,5.50927,5.73019,5.4531,5.56556,4129681.0730077,0
+JCI.US,D,19960718,000000,5.58419,5.95188,5.58419,5.85785,2067188.2987035,0
+JCI.US,D,19960719,000000,5.87266,5.89177,5.85785,5.87266,3808760.7460982,0
+JCI.US,D,19960722,000000,5.83942,5.87266,5.82049,5.85785,3712752.3663472,0
+JCI.US,D,19960723,000000,5.85785,5.98933,5.85785,5.89177,2632490.0690322,0
+JCI.US,D,19960724,000000,5.82049,5.82049,5.67028,5.71156,3015853.5273208,0
+JCI.US,D,19960725,000000,5.78648,6.00423,5.78648,5.95188,6324432.8176899,0
+JCI.US,D,19960726,000000,5.98933,5.98933,5.85785,5.89177,6721894.0678489,0
+JCI.US,D,19960729,000000,5.93305,6.06032,5.89177,5.98933,2611015.4900246,0
+JCI.US,D,19960730,000000,5.95188,6.04199,5.85785,6.04199,3522746.8088689,0
+JCI.US,D,19960731,000000,6.04199,6.06032,6.00423,6.02296,5633579.8232853,0
+JCI.US,D,19960801,000000,5.97071,6.04199,5.97071,6.02296,4445906.8953975,0
+JCI.US,D,19960802,000000,6.06032,6.29692,6.00423,6.19171,4043742.981684,0
+JCI.US,D,19960805,000000,6.17289,6.2629,6.17289,6.2629,1754996.099033,0
+JCI.US,D,19960806,000000,6.22524,6.278,6.14681,6.278,1728808.6576777,0
+JCI.US,D,19960807,000000,6.31545,6.39419,6.29692,6.39419,2109487.7935904,0
+JCI.US,D,19960808,000000,6.34928,6.34928,6.278,6.278,1223256.5174382,0
+JCI.US,D,19960809,000000,6.33428,6.48048,6.31545,6.39419,2344467.9894177,0
+JCI.US,D,19960812,000000,6.33428,6.36801,6.278,6.36801,1467644.0801331,0
+JCI.US,D,19960813,000000,6.36801,6.36801,6.2629,6.31545,2041003.9169862,0
+JCI.US,D,19960814,000000,6.29692,6.39419,6.278,6.36801,1562308.2589373,0
+JCI.US,D,19960815,000000,6.33428,6.34928,6.29692,6.29692,2016837.8764474,0
+JCI.US,D,19960816,000000,6.31545,6.42791,6.29692,6.42791,1618035.4849799,0
+JCI.US,D,19960819,000000,6.42791,6.48048,6.40938,6.44694,1120547.5305407,0
+JCI.US,D,19960820,000000,6.44694,6.48048,6.39419,6.46537,1627436.7325715,0
+JCI.US,D,19960821,000000,6.40938,6.57029,6.39419,6.51812,3685898.9437945,0
+JCI.US,D,19960822,000000,6.48048,6.58932,6.48048,6.53665,2383416.1608519,0
+JCI.US,D,19960823,000000,6.46537,6.48048,6.34928,6.36801,1151425.3968987,0
+JCI.US,D,19960826,000000,6.39419,6.49921,6.34928,6.46537,1252128.2811694,0
+JCI.US,D,19960827,000000,6.48048,6.49921,6.42791,6.49921,1142023.1294276,0
+JCI.US,D,19960828,000000,6.48048,6.51812,6.36801,6.42791,1391776.2772364,0
+JCI.US,D,19960829,000000,6.36801,6.36801,6.19171,6.278,1824819.0771872,0
+JCI.US,D,19960830,000000,6.29692,6.29692,6.11288,6.20671,1309198.6882793,0
+JCI.US,D,19960903,000000,6.14681,6.29692,6.07523,6.22524,913081.63906688,0
+JCI.US,D,19960904,000000,6.20671,6.34928,6.20671,6.31545,1278982.7236014,0
+JCI.US,D,19960905,000000,6.31545,6.33428,6.20671,6.22524,1773127.5136224,0
+JCI.US,D,19960906,000000,6.20671,6.24456,6.17289,6.19171,1822132.7150526,0
+JCI.US,D,19960909,000000,6.24456,6.24456,6.17289,6.19171,3256204.4076585,0
+JCI.US,D,19960910,000000,6.19171,6.31545,6.19171,6.29692,2606309.7668321,0
+JCI.US,D,19960911,000000,6.2629,6.36801,6.24456,6.36801,2604297.5449294,0
+JCI.US,D,19960912,000000,6.36801,6.44694,6.34928,6.42791,3182358.0055783,0
+JCI.US,D,19960913,000000,6.49921,6.55538,6.44694,6.55538,4157207.615913,0
+JCI.US,D,19960916,000000,6.53665,6.57029,6.53665,6.53665,2423027.2538455,0
+JCI.US,D,19960917,000000,6.53665,6.56676,6.44694,6.49921,1429372.0886895,0
+JCI.US,D,19960918,000000,6.48048,6.53665,6.42791,6.46537,2855395.9135642,0
+JCI.US,D,19960919,000000,6.44694,6.51812,6.36801,6.48048,1374995.1828696,0
+JCI.US,D,19960920,000000,6.49921,6.51812,6.46537,6.49921,2576767.9423862,0
+JCI.US,D,19960923,000000,6.42791,6.44694,6.34928,6.40938,1598568.0284783,0
+JCI.US,D,19960924,000000,6.40938,6.44694,6.36801,6.44694,2106802.4513351,0
+JCI.US,D,19960925,000000,6.46537,6.46537,6.34928,6.36801,1861073.7473315,0
+JCI.US,D,19960926,000000,6.24456,6.42791,6.17289,6.33428,2937971.4627628,0
+JCI.US,D,19960927,000000,6.34928,6.34928,6.2629,6.278,1686516.3019461,0
+JCI.US,D,19960930,000000,6.278,6.33428,6.22524,6.33428,1586479.3988727,0
+JCI.US,D,19961001,000000,6.36801,6.36801,6.29692,6.34928,1352162.1246047,0
+JCI.US,D,19961002,000000,6.3231,6.48803,6.3231,6.4692,2841970.2221673,0
+JCI.US,D,19961003,000000,6.48803,6.54028,6.48803,6.50666,3347523.382286,0
+JCI.US,D,19961004,000000,6.54028,6.56676,6.50666,6.56676,2568043.8946644,0
+JCI.US,D,19961007,000000,6.54028,6.58176,6.52519,6.58176,1254144.5825893,0
+JCI.US,D,19961008,000000,6.56676,6.74295,6.56676,6.74295,2537830.9896246,0
+JCI.US,D,19961009,000000,6.74295,6.74295,6.60049,6.63765,1539476.2205519,0
+JCI.US,D,19961010,000000,6.61941,6.61941,6.50666,6.52519,2870169.8854252,0
+JCI.US,D,19961011,000000,6.52519,6.52519,6.48803,6.48803,1847641.9366586,0
+JCI.US,D,19961014,000000,6.48803,6.54028,6.48803,6.52519,840567.19938149,0
+JCI.US,D,19961015,000000,6.52519,6.67186,6.50666,6.63765,2507616.0448261,0
+JCI.US,D,19961016,000000,6.63765,6.96455,6.50666,6.93044,5116611.1539134,0
+JCI.US,D,19961017,000000,6.93044,7.11437,6.93044,7.04309,4715797.5604225,0
+JCI.US,D,19961018,000000,7.18545,7.35067,7.09545,7.31675,3023241.5331305,0
+JCI.US,D,19961021,000000,7.26399,7.27919,7.13301,7.18545,1308527.6076852,0
+JCI.US,D,19961022,000000,7.20791,7.20791,7.14829,7.14829,3303209.6257379,0
+JCI.US,D,19961023,000000,7.13301,7.14829,7.06191,7.13301,2232353.6754112,0
+JCI.US,D,19961024,000000,7.14829,7.22694,7.06191,7.20791,3599283.652601,0
+JCI.US,D,19961025,000000,7.16682,7.26399,7.14829,7.22694,1637502.9414814,0
+JCI.US,D,19961028,000000,7.27919,7.3694,7.16682,7.18545,1829519.700983,0
+JCI.US,D,19961029,000000,7.22694,7.26399,7.13301,7.16682,2143052.0220829,0
+JCI.US,D,19961030,000000,7.18545,7.24556,7.14829,7.18545,1139333.7076551,0
+JCI.US,D,19961031,000000,7.20791,7.31675,7.18545,7.29802,2492177.111647,0
+JCI.US,D,19961101,000000,7.33567,7.3694,7.31675,7.33567,1192373.5516837,0
+JCI.US,D,19961104,000000,7.35067,7.38783,7.29802,7.35067,2049065.0431486,0
+JCI.US,D,19961105,000000,7.33567,7.38783,7.33567,7.3694,1639518.223022,0
+JCI.US,D,19961106,000000,7.38783,7.65062,7.31675,7.48186,2775492.4481897,0
+JCI.US,D,19961107,000000,7.48186,7.51942,7.44775,7.44775,2055779.9286058,0
+JCI.US,D,19961108,000000,7.46676,7.48186,7.3694,7.44775,2140368.7195862,0
+JCI.US,D,19961111,000000,7.44775,7.51942,7.44775,7.46676,1784536.9035996,0
+JCI.US,D,19961112,000000,7.46676,7.63189,7.44775,7.60923,2022209.5808373,0
+JCI.US,D,19961113,000000,7.55314,7.83417,7.53825,7.83417,4091411.1213227,0
+JCI.US,D,19961114,000000,7.77357,7.85387,7.75553,7.85387,3522746.8088689,0
+JCI.US,D,19961115,000000,7.90544,7.95662,7.83417,7.83417,2520373.715267,0
+JCI.US,D,19961118,000000,7.83417,7.97515,7.79327,7.95662,3082324.162143,0
+JCI.US,D,19961119,000000,7.95662,7.95662,7.85387,7.90544,1330005.2463308,0
+JCI.US,D,19961120,000000,7.87279,7.94378,7.85387,7.90544,1270929.7564735,0
+JCI.US,D,19961121,000000,7.94378,7.94378,7.83417,7.85387,1656974.4775002,0
+JCI.US,D,19961122,000000,7.99516,8.02997,7.90544,7.94378,3352892.027038,0
+JCI.US,D,19961125,000000,7.94378,8.10831,7.94378,7.94378,4451275.5401494,0
+JCI.US,D,19961126,000000,7.97515,8.23283,7.97515,8.01468,5601354.6963427,0
+JCI.US,D,19961127,000000,8.02997,8.0743,7.99516,8.01468,3245467.1181548,0
+JCI.US,D,19961129,000000,8.05684,8.08851,7.95662,8.05684,1050045.3127579,0
+JCI.US,D,19961202,000000,8.05684,8.0743,7.97515,8.02997,2441145.4100038,0
+JCI.US,D,19961203,000000,7.99516,8.08851,7.99516,8.02997,2081292.2098497,0
+JCI.US,D,19961204,000000,7.99516,7.99516,7.77357,7.90544,3673810.314189,0
+JCI.US,D,19961205,000000,7.90544,7.95662,7.88681,7.94378,1800648.9571311,0
+JCI.US,D,19961206,000000,7.90544,8.02997,7.85387,7.94378,2472707.6153869,0
+JCI.US,D,19961209,000000,7.88681,8.01468,7.85387,8.01468,1138668.746337,0
+JCI.US,D,19961210,000000,7.97515,7.99516,7.90544,7.90544,1651603.7929897,0
+JCI.US,D,19961211,000000,7.83417,7.83417,7.60923,7.65062,1424674.5245315,0
+JCI.US,D,19961212,000000,7.68463,7.70306,7.48186,7.60923,1790578.6687041,0
+JCI.US,D,19961213,000000,7.57177,7.77357,7.50059,7.65062,2724477.0646157,0
+JCI.US,D,19961216,000000,7.65062,7.68463,7.48186,7.50059,1401851.6650601,0
+JCI.US,D,19961217,000000,7.42922,7.53825,7.20791,7.53825,4241128.3859375,0
+JCI.US,D,19961218,000000,7.50059,7.74092,7.50059,7.70306,3115885.3309975,0
+JCI.US,D,19961219,000000,7.72219,7.83417,7.66924,7.79327,1933586.1472583,0
+JCI.US,D,19961220,000000,8.1593,8.1593,7.85387,7.94378,5005167.9205009,0
+JCI.US,D,19961223,000000,7.90544,7.95662,7.75553,7.79327,1793264.0109593,0
+JCI.US,D,19961224,000000,7.79327,7.812,7.74092,7.77357,1013786.5630963,0
+JCI.US,D,19961226,000000,7.79327,7.94378,7.77357,7.92437,2506272.8637588,0
+JCI.US,D,19961227,000000,7.95662,7.99516,7.83417,7.88681,1053396.6362106,0
+JCI.US,D,19961230,000000,7.87623,7.87623,7.74445,7.76249,1731499.0993295,0
+JCI.US,D,19961231,000000,7.80396,7.89436,7.69209,7.78151,1994005.8380621,0
+JCI.US,D,19970102,000000,7.78151,7.78151,7.62042,7.72562,1680473.5169622,0
+JCI.US,D,19970103,000000,7.76249,7.78151,7.69209,7.74445,1016469.8655928,0
+JCI.US,D,19970106,000000,7.74445,7.80396,7.72562,7.74445,2750662.4662122,0
+JCI.US,D,19970107,000000,7.76249,7.89436,7.71072,7.89436,2939988.7840621,0
+JCI.US,D,19970108,000000,7.91407,7.94693,7.82338,7.85691,2302174.6138067,0
+JCI.US,D,19970109,000000,7.87623,7.94693,7.85691,7.94693,4133039.5356156,0
+JCI.US,D,19970110,000000,7.87623,8.04497,7.87623,8.04497,3225327.56118,0
+JCI.US,D,19970113,000000,7.94693,8.12998,7.94693,8.11586,3616072.9060024,0
+JCI.US,D,19970114,000000,8.24764,8.4308,8.16695,8.38952,4956825.6406301,0
+JCI.US,D,19970115,000000,8.31727,8.38952,8.31727,8.37118,5862522.3335252,0
+JCI.US,D,19970116,000000,8.4308,8.65161,8.35118,8.63308,2758716.4532194,0
+JCI.US,D,19970117,000000,8.63308,8.74211,8.38952,8.70367,2526413.4406128,0
+JCI.US,D,19970120,000000,8.68544,8.68544,8.52121,8.57288,1764402.4460213,0
+JCI.US,D,19970121,000000,8.53807,8.63308,8.46454,8.63308,2138358.5374423,0
+JCI.US,D,19970122,000000,8.61161,8.61161,8.44963,8.50208,1461606.3945458,0
+JCI.US,D,19970123,000000,8.53807,8.55336,8.26245,8.28255,3238082.171983,0
+JCI.US,D,19970124,000000,8.31727,8.4308,8.24764,8.35118,3011158.0029216,0
+JCI.US,D,19970127,000000,8.33637,8.38952,8.26245,8.29991,1253472.482116,0
+JCI.US,D,19970128,000000,8.33637,8.52121,8.33637,8.4308,3581156.3175288,0
+JCI.US,D,19970129,000000,8.4308,8.44963,8.31727,8.33637,2311569.7421225,0
+JCI.US,D,19970130,000000,8.37118,8.44963,8.33637,8.38952,2157153.8934705,0
+JCI.US,D,19970131,000000,8.4308,8.61161,8.38952,8.40815,3357588.5713166,0
+JCI.US,D,19970203,000000,8.40815,8.50208,8.28255,8.50208,1789907.58811,0
+JCI.US,D,19970204,000000,8.52121,8.52121,8.38952,8.4308,729791.98692501,0
+JCI.US,D,19970205,000000,8.44963,8.44963,8.24764,8.26245,1799978.8964165,0
+JCI.US,D,19970206,000000,8.24764,8.44963,8.24764,8.31727,2265252.9425857,0
+JCI.US,D,19970207,000000,8.40815,8.48326,8.24764,8.35118,2868152.5641259,0
+JCI.US,D,19970210,000000,8.38952,8.52121,8.38952,8.50208,2472038.5745516,0
+JCI.US,D,19970211,000000,8.50208,8.55336,8.4308,8.46454,1271598.7973088,0
+JCI.US,D,19970212,000000,8.44963,8.77398,8.44963,8.75436,2211536.9185664,0
+JCI.US,D,19970213,000000,8.77398,8.81368,8.57288,8.68544,3271649.4601134,0
+JCI.US,D,19970214,000000,8.63308,8.63308,8.50208,8.53807,1411248.8331346,0
+JCI.US,D,19970218,000000,8.57288,8.59258,8.37118,8.4308,2001393.8438719,0
+JCI.US,D,19970219,000000,8.37118,8.40815,8.33637,8.40815,2314260.1837744,0
+JCI.US,D,19970220,000000,8.40815,8.44963,8.28255,8.28255,2559313.7276666,0
+JCI.US,D,19970221,000000,8.31727,8.38952,8.22872,8.37118,2664717.2357333,0
+JCI.US,D,19970224,000000,8.31727,8.33637,8.22872,8.33637,1826837.4183657,0
+JCI.US,D,19970225,000000,8.31727,8.33637,8.20626,8.28255,2378040.3769447,0
+JCI.US,D,19970226,000000,8.28255,8.33637,8.18646,8.33637,4420389.5147568,0
+JCI.US,D,19970227,000000,8.29991,8.52121,8.20626,8.50208,5763831.6711571,0
+JCI.US,D,19970228,000000,8.53807,8.70367,8.50208,8.65161,17571454.947044,0
+JCI.US,D,19970303,000000,8.65161,8.65161,8.53807,8.61161,5050817.7189611,0
+JCI.US,D,19970304,000000,8.59258,8.70367,8.59258,8.59258,5062903.2889288,0
+JCI.US,D,19970305,000000,8.63308,8.87046,8.59258,8.77398,4355937.2211132,0
+JCI.US,D,19970306,000000,8.77398,8.82948,8.72368,8.81368,4916545.5068012,0
+JCI.US,D,19970307,000000,8.81368,8.99656,8.79438,8.92272,5209269.2300909,0
+JCI.US,D,19970310,000000,8.90508,9.0293,8.79438,9.0293,4040381.4594381,0
+JCI.US,D,19970311,000000,9.0293,9.12765,8.97959,9.09108,6459379.1700817,0
+JCI.US,D,19970312,000000,9.09108,9.09108,8.77398,8.88713,3304548.7272879,0
+JCI.US,D,19970313,000000,8.82948,8.82948,8.68544,8.77398,2292103.3055003,0
+JCI.US,D,19970314,000000,8.75436,8.94389,8.68544,8.87046,3378407.36792,0
+JCI.US,D,19970317,000000,8.38952,8.57288,8.22872,8.57288,33298622.34052,0
+JCI.US,D,19970318,000000,8.57288,8.57288,8.33637,8.37118,13070499.045354,0
+JCI.US,D,19970319,000000,8.37118,8.57288,8.37118,8.57288,12779119.523011,0
+JCI.US,D,19970320,000000,8.55336,8.75436,8.52121,8.74211,13478028.544181,0
+JCI.US,D,19970321,000000,8.81368,8.81368,8.63308,8.72368,8227809.1195463,0
+JCI.US,D,19970324,000000,8.74211,8.74211,8.61161,8.63308,3875894.3024797,0
+JCI.US,D,19970325,000000,8.66691,8.66691,8.44963,8.48326,5414033.4612404,0
+JCI.US,D,19970326,000000,8.61161,8.61161,8.46454,8.46454,4964210.586802,0
+JCI.US,D,19970327,000000,8.46454,8.50208,8.35118,8.37118,6554047.4284033,0
+JCI.US,D,19970331,000000,8.33637,8.33637,8.09723,8.09723,5780615.825162,0
+JCI.US,D,19970401,000000,8.10389,8.10389,7.953,8.08546,4133039.5356156,0
+JCI.US,D,19970402,000000,8.04978,8.06899,7.99516,8.01468,3176988.3409473,0
+JCI.US,D,19970403,000000,7.99516,8.15586,7.97515,8.15586,4395542.1948309,0
+JCI.US,D,19970404,000000,8.10389,8.32157,8.10389,8.3051,4868197.1076546,0
+JCI.US,D,19970407,000000,8.32157,8.60337,8.32157,8.60337,8885766.9262937,0
+JCI.US,D,19970408,000000,8.60337,8.71279,8.52571,8.69348,6813872.9043978,0
+JCI.US,D,19970409,000000,8.71279,8.71279,8.60337,8.6223,3782578.4041394,0
+JCI.US,D,19970410,000000,8.60337,8.6223,8.50865,8.58445,4652014.3076142,0
+JCI.US,D,19970411,000000,8.54179,8.54179,8.50865,8.50865,2779528.1106676,0
+JCI.US,D,19970414,000000,8.52571,8.52571,8.40089,8.47159,4738623.4795319,0
+JCI.US,D,19970415,000000,8.54179,8.71279,8.52571,8.71279,9295980.7474971,0
+JCI.US,D,19970416,000000,8.69348,8.69348,8.58445,8.67534,6244538.5312294,0
+JCI.US,D,19970417,000000,8.71279,8.76104,8.65632,8.65632,5211274.3128383,0
+JCI.US,D,19970418,000000,8.69348,8.84428,8.67534,8.84428,6081394.5553381,0
+JCI.US,D,19970421,000000,8.84428,8.84428,8.67534,8.69348,3713417.3276653,0
+JCI.US,D,19970422,000000,8.69348,8.87604,8.65632,8.87604,4968241.1498832,0
+JCI.US,D,19970423,000000,8.84428,8.85918,8.71279,8.78584,2782880.4539995,0
+JCI.US,D,19970424,000000,8.78584,8.91145,8.69348,8.74486,3189746.0113882,0
+JCI.US,D,19970425,000000,8.69348,8.74486,8.63916,8.69348,1263539.7109052,0
+JCI.US,D,19970428,000000,8.67534,8.72848,8.65632,8.72848,1221251.4346908,0
+JCI.US,D,19970429,000000,8.84428,8.91145,8.76104,8.87604,3038010.4055949,0
+JCI.US,D,19970430,000000,8.87604,9.00753,8.85918,8.98998,5812837.8924666,0
+JCI.US,D,19970501,000000,8.98998,9.02646,8.94772,9.02646,5334140.1946591,0
+JCI.US,D,19970502,000000,9.02646,9.20942,9.00753,9.19207,6078708.1932036,0
+JCI.US,D,19970505,000000,9.2305,9.37072,9.10048,9.37072,7228783.2698797,0
+JCI.US,D,19970506,000000,9.37072,9.41385,9.25002,9.26453,5560397.3626438,0
+JCI.US,D,19970507,000000,9.26453,9.28501,9.13158,9.14873,5215987.175186,0
+JCI.US,D,19970508,000000,9.11716,9.2305,9.06068,9.19207,4833287.6583361,0
+JCI.US,D,19970509,000000,9.25002,9.26453,9.2305,9.26453,3632184.9595341,0
+JCI.US,D,19970512,000000,9.26453,9.33248,9.17275,9.31875,3220624.8976254,0
+JCI.US,D,19970513,000000,9.31875,9.45308,9.25002,9.41385,10734085.042943,0
+JCI.US,D,19970514,000000,9.5021,9.63448,9.48641,9.51975,6991784.7328739,0
+JCI.US,D,19970515,000000,9.51975,9.51975,9.45308,9.5021,4151837.9512819,0
+JCI.US,D,19970516,000000,9.48641,9.48641,9.37072,9.39328,4813148.1013614,0
+JCI.US,D,19970519,000000,9.37072,9.37072,9.2305,9.30062,2251148.01156,0
+JCI.US,D,19970520,000000,9.2305,9.30062,9.19207,9.25002,3011158.0029216,0
+JCI.US,D,19970521,000000,9.25002,9.25002,9.00753,9.07951,13839233.084437,0
+JCI.US,D,19970522,000000,9.10048,9.10048,8.85918,8.87604,7596704.7353515,0
+JCI.US,D,19970523,000000,8.87604,9.00753,8.85918,9.00753,7802821.326482,0
+JCI.US,D,19970527,000000,8.98998,9.07951,8.97037,9.06068,7651089.800206,0
+JCI.US,D,19970528,000000,9.06068,9.07951,9.04558,9.06068,5622163.2941529,0
+JCI.US,D,19970529,000000,9.06068,9.19207,9.06068,9.17275,6838040.9846952,0
+JCI.US,D,19970530,000000,9.17275,9.39328,9.11716,9.35306,7610133.4863864,0
+JCI.US,D,19970602,000000,9.31875,9.41385,9.31875,9.41385,5790682.0340719,0
+JCI.US,D,19970603,000000,9.37072,9.46779,9.37072,9.46779,6749423.6703921,0
+JCI.US,D,19970604,000000,9.46779,9.46779,9.33248,9.37072,5334140.1946591,0
+JCI.US,D,19970605,000000,9.39328,9.39328,9.2305,9.25002,10207044.045386,0
+JCI.US,D,19970606,000000,9.25002,9.43347,9.2305,9.39328,3221973.1780894,0
+JCI.US,D,19970609,000000,9.41385,9.41385,9.20942,9.2305,4797038.0875883,0
+JCI.US,D,19970610,000000,9.25002,9.31875,9.2305,9.31875,5312656.4367376,0
+JCI.US,D,19970611,000000,9.31875,9.51975,9.26453,9.51975,7557093.6423578,0
+JCI.US,D,19970612,000000,9.55506,9.6531,9.5021,9.6531,8948876.0388702,0
+JCI.US,D,19970613,000000,9.7992,9.98639,9.78252,9.98639,11459180.48559,0
+JCI.US,D,19970616,000000,9.95993,9.98639,9.83743,9.83743,5252234.7061752,0
+JCI.US,D,19970617,000000,9.87176,9.95993,9.70703,9.92371,5466406.3041922,0
+JCI.US,D,19970618,000000,9.92371,10.2071,9.87176,10.1904,7919638.3040431,0
+JCI.US,D,19970619,000000,10.1629,10.515,10.1629,10.3924,12635439.943982,0
+JCI.US,D,19970620,000000,10.4247,10.4247,10.2728,10.4061,4996438.7733824,0
+JCI.US,D,19970623,000000,10.3326,10.3472,10.2248,10.2414,3664413.1461145,0
+JCI.US,D,19970624,000000,10.312,10.5248,10.2601,10.5248,3767808.5117958,0
+JCI.US,D,19970625,000000,10.5973,10.5973,10.1297,10.312,4427107.459852,0
+JCI.US,D,19970626,000000,10.312,10.312,10.059,10.159,2350514.8539187,0
+JCI.US,D,19970627,000000,10.1629,10.3619,10.1629,10.2454,4105512.9927103,0
+JCI.US,D,19970630,000000,10.2454,10.3954,10.1325,10.2601,5220006.5195947,0
+JCI.US,D,19970701,000000,10.3218,10.4699,10.3003,10.4454,4228375.8148931,0
+JCI.US,D,19970702,000000,10.5042,11.1718,10.5042,11.0925,23448077.112199,0
+JCI.US,D,19970703,000000,11.115,11.2072,11.0925,11.1434,12045969.073478,0
+JCI.US,D,19970707,000000,11.1542,11.4563,11.1356,11.4131,9801527.78834,0
+JCI.US,D,19970708,000000,11.3758,11.8132,11.3758,11.8132,7483912.2015957,0
+JCI.US,D,19970709,000000,11.8132,11.8837,11.4768,11.7445,7600058.0985627,0
+JCI.US,D,19970710,000000,11.777,11.871,11.4641,11.6004,7950528.4089529,0
+JCI.US,D,19970711,000000,11.5641,11.5641,11.4768,11.5641,4805094.1143542,0
+JCI.US,D,19970714,000000,11.6004,11.6582,11.4768,11.5396,3238752.2326976,0
+JCI.US,D,19970715,000000,11.4446,11.5396,11.3797,11.4768,8392295.2566254,0
+JCI.US,D,19970716,000000,11.4915,11.5288,11.4768,11.5112,3074936.1563333,0
+JCI.US,D,19970717,000000,11.5004,11.5004,11.2965,11.5004,3926249.8241324,0
+JCI.US,D,19970718,000000,11.4915,11.5004,11.3072,11.3454,3772503.0163157,0
+JCI.US,D,19970721,000000,11.4239,11.6426,11.4239,11.5465,16189078.897521,0
+JCI.US,D,19970722,000000,11.6465,12.2563,11.6465,12.1151,16061517.4913,0
+JCI.US,D,19970723,000000,12.274,12.3338,11.8328,12.1662,5749728.7798902,0
+JCI.US,D,19970724,000000,12.2024,12.4289,11.9641,12.2563,5124002.2193612,0
+JCI.US,D,19970725,000000,12.274,12.274,12.0259,12.072,2989001.1246474,0
+JCI.US,D,19970728,000000,12.0162,12.0867,11.8328,11.9436,12324589.9055,0
+JCI.US,D,19970729,000000,11.9436,11.9436,11.7817,11.8239,4178017.2336026,0
+JCI.US,D,19970730,000000,11.8239,12.0024,11.8239,11.9034,3105144.9818558,0
+JCI.US,D,19970731,000000,11.9034,11.9837,11.8632,11.9436,2909103.7785489,0
+JCI.US,D,19970801,000000,11.9436,11.9436,11.7328,11.9034,2830546.5538796,0
+JCI.US,D,19970804,000000,11.9318,11.9436,11.7445,11.8837,11742501.941408,0
+JCI.US,D,19970805,000000,11.8132,11.8239,11.7328,11.777,5757116.7857,0
+JCI.US,D,19970806,000000,11.8132,11.9102,11.724,11.7926,5588599.0656603,0
+JCI.US,D,19970807,000000,11.7926,11.8328,11.5807,11.7445,6755461.3559793,0
+JCI.US,D,19970808,000000,11.6465,11.6465,11.2426,11.5181,5686619.6673138,0
+JCI.US,D,19970811,000000,11.5288,11.5563,11.3916,11.4768,5048804.4771792,0
+JCI.US,D,19970812,000000,11.4768,11.4768,11.2072,11.2426,5452309.5322012,0
+JCI.US,D,19970813,000000,11.2758,11.5004,11.0925,11.0925,8776325.7159907,0
+JCI.US,D,19970814,000000,11.2426,11.2426,11.1356,11.1591,11285960.101996,0
+JCI.US,D,19970815,000000,11.1434,11.1434,10.7522,10.8082,11858654.977531,0
+JCI.US,D,19970818,000000,10.7993,10.8915,10.7661,10.8082,4639937.9165604,0
+JCI.US,D,19970819,000000,10.82,11.0748,10.82,11.0592,5783301.1674173,0
+JCI.US,D,19970820,000000,11.02,11.1356,10.9561,11.115,9641743.2949361,0
+JCI.US,D,19970821,000000,11.1239,11.4446,11.1239,11.3072,12846251.039633,0
+JCI.US,D,19970822,000000,11.1591,11.3072,11.1239,11.3072,6380822.9652919,0
+JCI.US,D,19970825,000000,11.3582,11.5563,11.3582,11.4446,4324382.1548854,0
+JCI.US,D,19970826,000000,11.4239,11.5945,11.3916,11.4641,4057168.673081,0
+JCI.US,D,19970827,000000,11.5396,11.5563,11.3916,11.5181,4478796.9836581,0
+JCI.US,D,19970828,000000,11.5112,11.576,11.4563,11.4768,3031965.5808524,0
+JCI.US,D,19970829,000000,11.4563,11.724,11.4376,11.5641,4609720.9320032,0
+JCI.US,D,19970902,000000,11.6465,12.4034,11.6465,12.3839,6394924.8366794,0
+JCI.US,D,19970903,000000,12.4034,12.5348,12.3514,12.524,6061247.8592081,0
+JCI.US,D,19970904,000000,12.5348,12.6084,12.2917,12.5348,5369725.8239681,0
+JCI.US,D,19970905,000000,12.5878,12.677,12.4378,12.4378,5976660.0881069,0
+JCI.US,D,19970908,000000,12.4378,12.4927,11.9837,12.0348,4615758.6175904,0
+JCI.US,D,19970909,000000,12.1171,12.2563,12.072,12.1298,11314829.825967,0
+JCI.US,D,19970910,000000,12.1298,12.2171,12.0162,12.0348,5290501.5982222,0
+JCI.US,D,19970911,000000,11.9436,12.1014,11.8445,12.0867,5587253.8448345,0
+JCI.US,D,19970912,000000,12.1151,12.1867,12.0063,12.1848,4041725.6603847,0
+JCI.US,D,19970915,000000,12.0867,12.1377,11.9436,12.0837,5815526.2943598,0
+JCI.US,D,19970916,000000,12.0867,12.1662,12.0162,12.1476,9352371.9149784,0
+JCI.US,D,19970917,000000,12.1476,12.2024,12.0837,12.0867,7266386.220488,0
+JCI.US,D,19970918,000000,12.0867,12.1298,12.0063,12.0837,4959509.9630061,0
+JCI.US,D,19970919,000000,12.0837,12.2877,12.0535,12.274,6832675.3995814,0
+JCI.US,D,19970922,000000,12.2358,12.3181,12.1662,12.2877,4807776.3969714,0
+JCI.US,D,19970923,000000,12.274,12.2917,11.9436,11.9877,8072049.0699477,0
+JCI.US,D,19970924,000000,12.072,12.1662,11.6759,11.8837,6548006.683178,0
+JCI.US,D,19970925,000000,11.9034,12.072,11.8632,11.8808,5325411.0475407,0
+JCI.US,D,19970926,000000,11.8837,11.9102,11.7523,11.8132,1791247.7095394,0
+JCI.US,D,19970929,000000,11.8004,11.9102,11.6984,11.8004,2521713.8366963,0
+JCI.US,D,19970930,000000,11.8563,12.1553,11.8004,12.1054,4995771.7723058,0
+JCI.US,D,19971001,000000,12.1171,12.322,12.1054,12.2877,9107317.3512068,0
+JCI.US,D,19971002,000000,12.2435,12.3289,12.2063,12.2917,7285858.7763861,0
+JCI.US,D,19971003,000000,12.3289,12.3839,12.1848,12.2024,4527138.2436493,0
+JCI.US,D,19971006,000000,12.173,12.5103,12.173,12.4465,9159015.0340474,0
+JCI.US,D,19971007,000000,12.4171,12.7564,12.3886,12.7564,8366781.955502,0
+JCI.US,D,19971008,000000,12.6505,12.6505,12.1867,12.3485,4875589.1929817,0
+JCI.US,D,19971009,000000,12.322,12.4063,12.2063,12.3074,2241071.6038569,0
+JCI.US,D,19971010,000000,12.2672,12.274,12.2024,12.2063,2498886.8977076,0
+JCI.US,D,19971013,000000,12.2435,12.322,12.226,12.3074,1682484.7189856,0
+JCI.US,D,19971014,000000,12.3417,12.4711,12.322,12.4711,3420696.6640136,0
+JCI.US,D,19971015,000000,12.4063,12.5407,12.3123,12.3886,2804367.2715589,0
+JCI.US,D,19971016,000000,12.4711,12.6907,12.226,12.2563,5328102.5090719,0
+JCI.US,D,19971017,000000,12.2563,12.2877,12.0063,12.126,3148792.7572066,0
+JCI.US,D,19971020,000000,12.126,12.2435,11.9524,12.2435,4905793.9389869,0
+JCI.US,D,19971021,000000,12.3749,12.4711,12.1553,12.173,10401076.086428,0
+JCI.US,D,19971022,000000,12.2435,12.3573,12.2171,12.3123,7081755.4270375,0
+JCI.US,D,19971023,000000,12.1014,12.322,11.973,12.2435,4370033.9931042,0
+JCI.US,D,19971024,000000,12.322,12.4063,11.8808,11.973,3927931.6051346,0
+JCI.US,D,19971027,000000,11.77,11.77,10.6953,10.6953,5842382.7765505,0
+JCI.US,D,19971028,000000,10.1826,11.619,10.0315,11.619,12718360.212392,0
+JCI.US,D,19971029,000000,11.5807,11.8808,10.9561,11.2307,6467772.7769032,0
+JCI.US,D,19971030,000000,10.9925,11.3072,10.6953,11.2141,7003874.3823588,0
+JCI.US,D,19971031,000000,11.3268,11.3964,10.9561,11.2141,4496930.4380062,0
+JCI.US,D,19971103,000000,11.7817,11.8416,11.3661,11.469,4988043.1268024,0
+JCI.US,D,19971104,000000,11.3268,11.5465,11.1758,11.4326,4733592.4148357,0
+JCI.US,D,19971105,000000,11.4326,11.6376,11.4326,11.619,3134691.9056983,0
+JCI.US,D,19971106,000000,11.619,11.7328,11.3268,11.469,2639876.0350832,0
+JCI.US,D,19971107,000000,11.1434,11.2141,10.9297,11.0277,3134020.8251044,0
+JCI.US,D,19971110,000000,11.2141,11.2827,11.0101,11.2827,3727184.6786352,0
+JCI.US,D,19971111,000000,11.2827,11.6004,11.1758,11.2827,3730882.7610574,0
+JCI.US,D,19971112,000000,11.2141,11.265,10.6394,10.6758,3444867.803949,0
+JCI.US,D,19971113,000000,10.8983,10.9925,10.5071,10.8983,5264319.2562635,0
+JCI.US,D,19971114,000000,11.1434,11.6004,10.9925,11.5112,5302930.8675213,0
+JCI.US,D,19971117,000000,11.6513,11.6925,11.2141,11.4483,3940348.635882,0
+JCI.US,D,19971118,000000,11.4131,11.4915,11.3454,11.469,2848684.0877451,0
+JCI.US,D,19971119,000000,11.469,11.4915,11.2141,11.2464,2082633.3511583,0
+JCI.US,D,19971120,000000,11.3268,11.7121,11.3268,11.5641,5594305.2904679,0
+JCI.US,D,19971121,000000,11.5641,11.6513,11.4326,11.5807,3449563.3283482,0
+JCI.US,D,19971124,000000,11.5288,11.619,11.3797,11.5112,5889373.7163192,0
+JCI.US,D,19971125,000000,11.5112,11.5641,11.4131,11.5641,3167587.0933554,0
+JCI.US,D,19971126,000000,11.5641,11.5807,11.4326,11.5465,3374374.7650801,0
+JCI.US,D,19971128,000000,11.5465,11.5807,11.469,11.5807,2636183.0520577,0
+JCI.US,D,19971201,000000,11.5288,11.5641,11.469,11.5465,12123511.51822,0
+JCI.US,D,19971202,000000,11.5465,11.7328,11.4483,11.6376,3667095.4287319,0
+JCI.US,D,19971203,000000,11.6376,12.0063,11.6376,11.9877,5659091.0846499,0
+JCI.US,D,19971204,000000,12.023,12.1377,11.8004,11.82,3611370.2424479,0
+JCI.US,D,19971205,000000,11.7328,11.8563,11.6925,11.8004,5881321.7690707,0
+JCI.US,D,19971208,000000,12.0837,12.0837,11.8808,12.023,3939007.4945734,0
+JCI.US,D,19971209,000000,12.023,12.0426,11.8808,11.9524,4923597.9723139,0
+JCI.US,D,19971210,000000,11.9102,11.9318,11.6513,11.8808,5312992.996914,0
+JCI.US,D,19971211,000000,11.6513,11.8808,11.6513,11.8563,6573183.4241251,0
+JCI.US,D,19971212,000000,11.8563,12.023,11.7523,11.8004,3453598.9908261,0
+JCI.US,D,19971215,000000,11.7817,11.82,11.7523,11.82,3353897.6280496,0
+JCI.US,D,19971216,000000,11.8808,11.9318,11.7523,11.7817,3481793.5546873,0
+JCI.US,D,19971217,000000,11.9524,12.0837,11.77,12.0837,5686619.6673138,0
+JCI.US,D,19971218,000000,12.0562,12.3749,12.0063,12.3074,7505393.9197585,0
+JCI.US,D,19971219,000000,12.1553,12.2063,11.8563,12.0837,4985024.2840087,0
+JCI.US,D,19971222,000000,12.1553,12.6907,12.1553,12.6505,5710791.8271285,0
+JCI.US,D,19971223,000000,12.6113,12.6319,12.3749,12.4063,5331795.4920973,0
+JCI.US,D,19971224,000000,12.4927,12.4927,12.2435,12.2435,1401851.6650601,0
+JCI.US,D,19971226,000000,12.2435,12.5103,12.2435,12.4465,1298116.6795646,0
+JCI.US,D,19971229,000000,12.5769,12.5769,12.4711,12.5603,5444582.9264565,0
+JCI.US,D,19971230,000000,12.6417,13.029,12.6231,12.9672,4594280.9789449,0
+JCI.US,D,19971231,000000,13.0133,13.432,13.0133,13.3006,7477873.4961292,0
+JCI.US,D,19980102,000000,13.2153,13.2497,12.8241,13.2153,5142798.5952687,0
+JCI.US,D,19980105,000000,13.2153,13.432,13.1545,13.432,5000801.8171227,0
+JCI.US,D,19980106,000000,13.3172,13.4703,13.2497,13.432,6353641.1415975,0
+JCI.US,D,19980107,000000,13.2879,13.3172,13.0839,13.1545,3799696.0586827,0
+JCI.US,D,19980108,000000,13.1379,13.1995,12.8457,13.0996,3960492.2723741,0
+JCI.US,D,19980109,000000,13.1379,13.3006,12.5632,12.6956,5484865.1000442,0
+JCI.US,D,19980112,000000,12.5475,13.0487,12.5133,13.029,3450914.6684501,0
+JCI.US,D,19980113,000000,13.2879,13.2879,12.9535,13.1995,3612375.8434596,0
+JCI.US,D,19980114,000000,13.2673,13.2673,12.8986,13.2497,2771801.5049228,0
+JCI.US,D,19980115,000000,13.2153,13.432,13.1182,13.4025,2901385.3318387,0
+JCI.US,D,19980116,000000,13.5242,13.5634,13.1379,13.1791,3530135.834558,0
+JCI.US,D,19980120,000000,13.1995,13.5242,13.0672,13.4908,3613049.9836915,0
+JCI.US,D,19980121,000000,13.4487,13.4487,12.9672,13.1995,3997411.9038366,0
+JCI.US,D,19980122,000000,13.1379,13.1791,12.7535,12.9947,3514359.3213235,0
+JCI.US,D,19980123,000000,12.9163,13.2153,12.5133,13.0839,4727880.0707521,0
+JCI.US,D,19980126,000000,12.9535,12.9947,12.8074,12.9339,3430438.5512989,0
+JCI.US,D,19980127,000000,12.9339,13.0996,12.7642,12.8074,6110265.2991901,0
+JCI.US,D,19980128,000000,12.8839,13.0133,12.7839,12.9535,3423051.5653684,0
+JCI.US,D,19980129,000000,12.9947,13.2153,12.9672,13.1182,6418092.4153619,0
+JCI.US,D,19980130,000000,13.1379,13.1545,13.0672,13.0996,4339823.1278229,0
+JCI.US,D,19980202,000000,13.1379,13.3172,13.1379,13.2673,3755383.3220138,0
+JCI.US,D,19980203,000000,13.1995,13.6026,13.1791,13.5634,5568794.0291032,0
+JCI.US,D,19980204,000000,13.5634,13.8242,13.4703,13.583,4050122.3268442,0
+JCI.US,D,19980205,000000,13.5634,13.6241,13.4192,13.6026,2882586.9161726,0
+JCI.US,D,19980206,000000,13.583,13.6908,13.5055,13.6908,2765428.2790386,0
+JCI.US,D,19980209,000000,13.6389,13.6556,13.5055,13.583,1661681.220572,0
+JCI.US,D,19980210,000000,13.583,13.6908,13.5242,13.6556,3004446.1771023,0
+JCI.US,D,19980211,000000,13.7262,13.8576,13.3594,13.432,3035325.0633396,0
+JCI.US,D,19980212,000000,13.432,13.8576,13.3594,13.8242,2936961.7822338,0
+JCI.US,D,19980213,000000,13.8242,13.8576,13.6908,13.8576,3312272.2733947,0
+JCI.US,D,19980217,000000,13.8791,14.2095,13.8791,14.0075,3282732.4887075,0
+JCI.US,D,19980218,000000,14.0419,14.2978,13.9909,14.2605,3016524.6079147,0
+JCI.US,D,19980219,000000,14.2095,14.4096,14.0988,14.3949,4234415.540239,0
+JCI.US,D,19980220,000000,14.2792,14.2978,13.8948,14.1115,2798665.1262687,0
+JCI.US,D,19980223,000000,14.1742,14.192,13.8791,13.9703,2624104.6212453,0
+JCI.US,D,19980224,000000,14.0419,14.3428,13.9545,14.3428,3796672.1164925,0
+JCI.US,D,19980225,000000,14.3214,14.4841,14.2095,14.2605,2760732.7546394,0
+JCI.US,D,19980226,000000,14.2605,14.6145,14.0988,14.6145,2547563.6979959,0
+JCI.US,D,19980227,000000,14.6145,14.9842,14.5743,14.9478,3871533.2984981,0
+JCI.US,D,19980302,000000,14.7626,14.9842,14.5438,14.9842,3846021.0172542,0
+JCI.US,D,19980303,000000,15.0528,15.6489,15.0528,15.4656,30842370.477997,0
+JCI.US,D,19980304,000000,15.4656,15.742,15.3881,15.6293,8799153.6748587,0
+JCI.US,D,19980305,000000,15.3537,15.5753,15.3136,15.4841,4715797.5604225,0
+JCI.US,D,19980306,000000,15.5186,15.7215,15.444,15.6489,6550693.0453126,0
+JCI.US,D,19980309,000000,15.5028,15.6293,15.3136,15.4264,5089083.5911287,0
+JCI.US,D,19980310,000000,15.4841,15.6842,15.4841,15.5753,3833599.9069894,0
+JCI.US,D,19980311,000000,15.6116,15.6489,15.5186,15.5753,2343461.3685266,0
+JCI.US,D,19980312,000000,15.8362,16.0205,15.7616,15.8362,5319373.3619534,0
+JCI.US,D,19980313,000000,15.9244,16.1274,15.8362,16.0558,11912364.882274,0
+JCI.US,D,19980316,000000,16.1607,16.6284,16.1607,16.5343,5351936.0689515,0
+JCI.US,D,19980317,000000,16.6284,16.6637,16.293,16.4244,5645330.8728353,0
+JCI.US,D,19980318,000000,16.1607,16.3293,16.0725,16.2441,5233095.6508154,0
+JCI.US,D,19980319,000000,16.1607,16.3852,16.1274,16.3686,2327687.91493,0
+JCI.US,D,19980320,000000,16.5343,16.8137,16.3852,16.6813,5782294.5465263,0
+JCI.US,D,19980323,000000,16.6284,16.7324,16.4431,16.4803,3327041.1458589,0
+JCI.US,D,19980324,000000,16.5176,16.551,16.4059,16.4244,4715797.5604225,0
+JCI.US,D,19980325,000000,16.5695,16.9559,16.4059,16.648,6114288.723116,0
+JCI.US,D,19980326,000000,16.6637,16.8304,16.2764,16.551,4366676.5503756,0
+JCI.US,D,19980327,000000,16.753,16.8834,16.1607,16.3293,3317641.9380259,0
+JCI.US,D,19980330,000000,16.3686,16.3852,15.7941,15.8714,4312299.6445555,0
+JCI.US,D,19980331,000000,15.9402,16.3147,15.9402,16.1274,4224002.5723596,0
+JCI.US,D,19980401,000000,16.096,16.6726,15.9489,16.5785,4318339.3699015,0
+JCI.US,D,19980402,000000,16.4264,16.598,16.2823,16.5216,2893327.2653143,0
+JCI.US,D,19980403,000000,16.5216,16.5216,15.8078,15.9489,5362336.798279,0
+JCI.US,D,19980406,000000,15.9489,16.0244,15.8205,15.893,7229126.9692113,0
+JCI.US,D,19980407,000000,15.8205,15.8597,15.6235,15.6714,4371041.6338744,0
+JCI.US,D,19980408,000000,15.5803,15.7813,15.5636,15.7499,3910471.2711391,0
+JCI.US,D,19980409,000000,15.8205,16.0441,15.7686,15.9489,2421675.9137437,0
+JCI.US,D,19980413,000000,15.9931,15.9931,15.4871,15.5803,2996047.4708843,0
+JCI.US,D,19980414,000000,15.6891,16.0244,15.6547,15.9489,4704054.669907,0
+JCI.US,D,19980415,000000,15.9489,16.2284,15.8078,16.1951,2933612.4985399,0
+JCI.US,D,19980416,000000,16.096,16.096,15.7499,15.8813,3894694.7579046,0
+JCI.US,D,19980417,000000,15.8813,15.8813,15.7087,15.7499,2909436.2592079,0
+JCI.US,D,19980420,000000,15.9489,16.4127,15.8813,16.2823,3934979.9911302,0
+JCI.US,D,19980421,000000,16.5382,16.7668,16.5059,16.5785,4192119.1049901,0
+JCI.US,D,19980422,000000,16.5785,16.8716,16.5785,16.7059,2936295.8010365,0
+JCI.US,D,19980423,000000,16.6157,16.8716,16.396,16.598,3032977.3011399,0
+JCI.US,D,19980424,000000,15.9489,16.5785,15.9489,16.4686,6442934.6358912,0
+JCI.US,D,19980427,000000,16.248,16.2656,15.6235,15.9117,4154856.7940754,0
+JCI.US,D,19980428,000000,16.0627,16.0813,15.3587,15.5263,4810127.218809,0
+JCI.US,D,19980429,000000,15.5998,15.893,15.4724,15.5636,3492870.4640053,0
+JCI.US,D,19980430,000000,15.7087,16.3186,15.6547,16.1332,3839970.0732357,0
+JCI.US,D,19980501,000000,16.2157,16.5059,16.1332,16.4471,3274669.3227864,0
+JCI.US,D,19980504,000000,16.3775,16.6529,16.0244,16.2157,3781903.2440282,0
+JCI.US,D,19980505,000000,16.0627,16.2157,15.8401,15.9489,2984302.5406103,0
+JCI.US,D,19980506,000000,15.6891,15.8078,15.5636,15.6235,5222696.9612466,0
+JCI.US,D,19980507,000000,15.5998,15.6547,15.2342,15.341,3305552.288541,0
+JCI.US,D,19980508,000000,15.4155,15.4724,15.3028,15.3205,6369418.6747113,0
+JCI.US,D,19980511,000000,15.341,15.4372,15.191,15.2342,2851699.8709007,0
+JCI.US,D,19980512,000000,15.2116,15.7293,15.2116,15.7293,7641353.0123173,0
+JCI.US,D,19980513,000000,15.7293,15.9117,15.6235,15.6714,3991380.3375253,0
+JCI.US,D,19980514,000000,15.7499,15.7813,15.5263,15.6547,3404589.7098786,0
+JCI.US,D,19980515,000000,15.7293,15.8205,15.5263,15.6235,3879255.8247256,0
+JCI.US,D,19980518,000000,15.8813,16.096,15.7293,16.0108,5809144.9094411,0
+JCI.US,D,19980519,000000,16.1147,16.5628,16.0244,16.4264,4925944.7146343,0
+JCI.US,D,19980520,000000,16.6157,16.7668,16.4686,16.7491,3704691.2401849,0
+JCI.US,D,19980521,000000,16.7668,16.8716,16.4883,16.6726,4093086.783049,0
+JCI.US,D,19980522,000000,16.7491,16.7491,16.4471,16.4471,1797968.7142724,0
+JCI.US,D,19980526,000000,16.0627,16.0627,15.545,15.8813,18102854.908825,0
+JCI.US,D,19980527,000000,15.7087,15.9303,15.5058,15.9117,9690414.9958279,0
+JCI.US,D,19980528,000000,15.9303,16.4883,15.5998,16.4883,12839544.31321,0
+JCI.US,D,19980529,000000,16.5059,16.5382,16.3186,16.3598,6966615.1310821,0
+JCI.US,D,19980601,000000,16.3186,16.396,15.9489,16.096,6488916.9150104,0
+JCI.US,D,19980602,000000,16.248,16.248,16.0244,16.0627,6294222.972288,0
+JCI.US,D,19980603,000000,16.096,16.1147,15.5998,15.6714,5062903.2889288,0
+JCI.US,D,19980604,000000,15.6714,15.9696,15.5058,15.9489,4883645.2197474,0
+JCI.US,D,19980605,000000,16.0244,16.2284,15.7813,16.1147,5094795.9352122,0
+JCI.US,D,19980608,000000,16.0627,16.2284,16.0627,16.1951,4781590.9953748,0
+JCI.US,D,19980609,000000,16.1951,16.248,16.1147,16.1519,5567112.248101,0
+JCI.US,D,19980610,000000,16.1332,16.4686,16.0627,16.3186,4810800.3391616,0
+JCI.US,D,19980611,000000,16.301,16.301,15.8597,15.9303,4820528.9680158,0
+JCI.US,D,19980612,000000,15.9489,16.396,15.893,16.3598,5507359.5583739,0
+JCI.US,D,19980615,000000,16.2157,16.2157,15.9117,16.1332,5044438.3738009,0
+JCI.US,D,19980616,000000,16.0244,16.4471,15.893,16.4471,7727964.2239936,0
+JCI.US,D,19980617,000000,16.5785,17.1667,16.5382,17.153,13350133.637423,0
+JCI.US,D,19980618,000000,17.153,17.6502,17.0745,17.6109,10998608.083095,0
+JCI.US,D,19980619,000000,17.6727,17.7256,17.205,17.4884,5476144.1119604,0
+JCI.US,D,19980622,000000,17.6502,18.26,17.5903,18.1846,6671876.1262518,0
+JCI.US,D,19980623,000000,18.1669,18.2787,17.7943,17.857,6354308.1426741,0
+JCI.US,D,19980624,000000,17.8776,18.0963,17.7051,17.8776,5242166.4575068,0
+JCI.US,D,19980625,000000,17.7943,18.2002,17.6109,18.0335,7584619.1653837,0
+JCI.US,D,19980626,000000,18.2414,18.5317,18.2178,18.26,6989103.4701359,0
+JCI.US,D,19980629,000000,18.2983,18.314,18.058,18.1846,6040769.7022984,0
+JCI.US,D,19980630,000000,18.1699,18.6375,18.1699,18.6179,5466406.3041922,0
+JCI.US,D,19980701,000000,19.2807,19.2807,19.0052,19.1366,10310100.811131,0
+JCI.US,D,19980702,000000,19.2111,19.2111,18.9356,19.0404,4170972.9271243,0
+JCI.US,D,19980706,000000,19.2807,19.3562,18.9072,18.9689,3719466.231925,0
+JCI.US,D,19980707,000000,19.0247,19.0631,18.5404,18.6718,4314647.4067552,0
+JCI.US,D,19980708,000000,18.6718,18.9473,18.6561,18.9072,3328381.2672883,0
+JCI.US,D,19980709,000000,18.9875,19.2405,18.8374,18.9356,3153821.7821443,0
+JCI.US,D,19980710,000000,19.0052,19.1905,18.9072,18.9875,4555674.4670836,0
+JCI.US,D,19980713,000000,19.0631,19.6483,19.0631,19.3416,4386485.66645,0
+JCI.US,D,19980714,000000,19.5729,20.2426,19.5445,19.8583,5826605.2434365,0
+JCI.US,D,19980715,000000,20.0181,20.0181,19.5445,19.7474,6971315.754878,0
+JCI.US,D,19980716,000000,19.8171,20.3867,19.8171,20.2622,7201260.8064917,0
+JCI.US,D,19980717,000000,20.2622,20.369,19.8759,19.969,6980037.7628412,0
+JCI.US,D,19980720,000000,20.1308,20.1308,19.3748,19.3935,8604789.1531575,0
+JCI.US,D,19980721,000000,19.4867,19.5072,19.1366,19.1366,6061247.8592081,0
+JCI.US,D,19980722,000000,19.1728,19.3935,19.0886,19.3416,5821235.5788053,0
+JCI.US,D,19980723,000000,19.464,19.5729,19.2287,19.2591,4738623.4795319,0
+JCI.US,D,19980724,000000,18.9072,19.2287,18.4875,19.2287,5042423.0922603,0
+JCI.US,D,19980727,000000,19.2111,19.3022,18.9356,19.2591,3727526.3382082,0
+JCI.US,D,19980728,000000,19.3022,19.3022,18.4159,18.8374,3605331.5369813,0
+JCI.US,D,19980729,000000,18.8022,18.9072,18.4159,18.4355,3494210.5854347,0
+JCI.US,D,19980730,000000,18.6012,18.6179,18.3207,18.5404,4202859.4541319,0
+JCI.US,D,19980731,000000,18.5023,18.5023,18.0844,18.3031,6189482.3857808,0
+JCI.US,D,19980803,000000,18.2874,18.4688,17.9138,18.4522,3758744.8442597,0
+JCI.US,D,19980804,000000,18.5208,18.5404,17.5805,17.7138,5495271.9486476,0
+JCI.US,D,19980805,000000,17.7325,17.9855,17.359,17.9855,5229071.2070101,0
+JCI.US,D,19980806,000000,17.9855,18.009,17.5982,17.7629,5592290.0089273,0
+JCI.US,D,19980807,000000,17.7629,18.3031,17.6619,18.0452,6267030.9498004,0
+JCI.US,D,19980810,000000,17.9679,18.009,17.6619,17.803,3900067.4821738,0
+JCI.US,D,19980811,000000,17.4707,17.5805,16.9923,17.5472,5239144.5550752,0
+JCI.US,D,19980812,000000,17.7325,17.803,17.2296,17.3991,4783271.7564977,0
+JCI.US,D,19980813,000000,17.3991,17.562,17.1069,17.1746,4629521.889043,0
+JCI.US,D,19980814,000000,17.1384,17.2129,16.4167,16.4774,7167694.5382406,0
+JCI.US,D,19980817,000000,16.7324,17.1384,16.5872,17.1255,7939449.4598761,0
+JCI.US,D,19980818,000000,17.2296,17.8981,17.1255,17.6933,8849505.1169942,0
+JCI.US,D,19980819,000000,17.7501,17.8981,17.562,17.7138,4330089.3995722,0
+JCI.US,D,19980820,000000,17.7138,17.8659,17.562,17.6423,3453258.3511324,0
+JCI.US,D,19980821,000000,17.4922,17.5472,16.9559,17.4325,4999462.7155728,0
+JCI.US,D,19980824,000000,17.5118,17.7325,17.4922,17.6766,6245543.1123616,0
+JCI.US,D,19980825,000000,17.9521,18.6012,17.9521,18.2874,6133761.2790141,0
+JCI.US,D,19980826,000000,18.1354,18.6718,17.9855,18.5023,5947119.2835404,0
+JCI.US,D,19980827,000000,18.1354,18.4355,17.457,18.0452,7541989.2295965,0
+JCI.US,D,19980828,000000,17.9521,18.0276,17.7325,17.9138,5472452.148814,0
+JCI.US,D,19980831,000000,17.7325,17.7325,15.9961,16.3265,11473605.658722,0
+JCI.US,D,19980901,000000,16.3686,17.1384,15.6617,16.5108,9507131.4629619,0
+JCI.US,D,19980902,000000,16.5872,16.9745,16.4774,16.4774,4098461.5470769,0
+JCI.US,D,19980903,000000,16.3686,16.3686,15.7549,16.2019,9145590.3625297,0
+JCI.US,D,19980904,000000,16.2353,16.2726,15.4607,16.1038,7566495.9098289,0
+JCI.US,D,19980908,000000,16.4354,16.5108,16.2167,16.3489,5355962.5525155,0
+JCI.US,D,19980909,000000,16.3049,16.3265,15.7705,16.1225,5915560.1377953,0
+JCI.US,D,19980910,000000,15.9961,15.9961,15.0312,15.5469,8381221.4069453,0
+JCI.US,D,19980911,000000,15.6617,15.9961,15.4607,15.9813,6928680.7196941,0
+JCI.US,D,19980914,000000,16.2529,16.8422,16.2529,16.6922,6503021.8460359,0
+JCI.US,D,19980915,000000,16.551,16.7186,16.4774,16.6609,4638252.0560409,0
+JCI.US,D,19980916,000000,16.2843,16.7735,15.9205,16.6922,10689100.205801,0
+JCI.US,D,19980917,000000,16.4774,16.4774,15.8118,15.9519,5300231.2469556,0
+JCI.US,D,19980918,000000,15.7941,15.9009,14.7743,15.444,17597975.888938,0
+JCI.US,D,19980921,000000,15.0312,15.5136,14.8881,15.4607,8591029.9612221,0
+JCI.US,D,19980922,000000,15.6617,15.9519,15.645,15.9519,8625262.2106706,0
+JCI.US,D,19980923,000000,16.2843,16.604,15.9205,16.1607,10077472.457022,0
+JCI.US,D,19980924,000000,16.1607,16.4549,16.0706,16.1823,5287479.6957906,0
+JCI.US,D,19980925,000000,16.1823,16.8422,16.0137,16.6207,6038089.4594397,0
+JCI.US,D,19980928,000000,16.7324,17.2129,16.7324,16.9559,5988746.6779539,0
+JCI.US,D,19980929,000000,17.0266,17.0461,16.6922,16.7735,4966225.8683426,0
+JCI.US,D,19980930,000000,16.6637,16.8608,16.092,16.3372,5908853.4113726,0
+JCI.US,D,19981001,000000,15.9696,16.0038,14.9302,15.1145,7567836.0312581,0
+JCI.US,D,19981002,000000,15.042,15.1145,14.2095,15.0616,11308118.000149,0
+JCI.US,D,19981005,000000,14.9842,15.0009,13.4487,14.2282,10042892.428724,0
+JCI.US,D,19981006,000000,14.7096,14.7782,13.8389,14.0242,9940841.2639893,0
+JCI.US,D,19981007,000000,14.2282,14.7626,13.8046,13.8576,6971315.754878,0
+JCI.US,D,19981008,000000,13.2497,13.3399,11.8994,13.2085,14673430.117572,0
+JCI.US,D,19981009,000000,13.2879,14.2792,13.2879,14.2605,8096551.6706627,0
+JCI.US,D,19981012,000000,14.5596,15.2342,14.5243,14.5959,5072642.1165761,0
+JCI.US,D,19981013,000000,14.6341,14.7782,13.7262,13.9281,5740664.0924748,0
+JCI.US,D,19981014,000000,13.8948,14.8792,13.8389,14.5959,7343933.7646284,0
+JCI.US,D,19981015,000000,14.6145,15.8901,14.2978,15.742,6608095.9330815,0
+JCI.US,D,19981016,000000,16.4803,16.6284,15.9696,16.1862,10144941.5537,0
+JCI.US,D,19981019,000000,16.2441,16.9099,16.2244,16.6637,4809458.1779736,0
+JCI.US,D,19981020,000000,16.7402,17.2962,16.7402,16.9441,6210300.1625049,0
+JCI.US,D,19981021,000000,17.1275,17.2805,16.8137,16.9961,5081366.164298,0
+JCI.US,D,19981022,000000,16.9628,17.9639,16.7206,17.7021,9559501.2462758,0
+JCI.US,D,19981023,000000,17.4785,17.9973,17.4442,17.551,6577882.0081622,0
+JCI.US,D,19981026,000000,17.6109,17.6109,17.0745,17.4296,5141784.8352224,0
+JCI.US,D,19981027,000000,17.6296,18.0532,17.5903,17.753,7416781.704852,0
+JCI.US,D,19981028,000000,17.6834,18.4738,17.4785,18.3669,6449643.4020723,0
+JCI.US,D,19981029,000000,18.2914,18.7043,18.0335,18.5532,5406320.1139268,0
+JCI.US,D,19981030,000000,18.7532,18.8464,18.1846,18.31,6739354.4018444,0
+JCI.US,D,19981102,000000,18.4041,18.7043,17.9816,18.515,5439221.4208598,0
+JCI.US,D,19981103,000000,18.5532,18.7043,17.9198,18.2551,9837447.9380667,0
+JCI.US,D,19981104,000000,18.3316,18.4434,17.8522,18.1669,4488873.3913611,0
+JCI.US,D,19981105,000000,18.1669,18.4738,17.9639,18.4228,3794995.4348868,0
+JCI.US,D,19981106,000000,18.4228,18.4228,18.1669,18.3669,4386818.1471091,0
+JCI.US,D,19981109,000000,18.3472,18.6257,18.2002,18.2914,5054508.6622281,0
+JCI.US,D,19981110,000000,18.2178,19.0709,18.1482,18.7043,4666448.6596608,0
+JCI.US,D,19981111,000000,18.8072,18.9778,18.2178,18.5699,3643260.8489727,0
+JCI.US,D,19981112,000000,18.5699,18.6051,17.9973,18.2914,2768452.2212288,0
+JCI.US,D,19981113,000000,18.3669,18.6621,18.1846,18.4041,3393510.7608019,0
+JCI.US,D,19981116,000000,18.5914,18.9778,18.5532,18.9238,2576428.322572,0
+JCI.US,D,19981117,000000,18.9238,19.1974,18.8072,19.1611,3084334.344287,0
+JCI.US,D,19981118,000000,19.1396,19.4758,19.0886,19.2905,6169679.3889823,0
+JCI.US,D,19981119,000000,19.3434,20.0289,19.215,19.8082,5671843.6556942,0
+JCI.US,D,19981120,000000,19.8465,19.8465,19.1611,19.2386,3513687.2208501,0
+JCI.US,D,19981123,000000,18.0335,19.6965,18.0335,19.3641,27627109.125726,0
+JCI.US,D,19981124,000000,19.1396,19.4406,19.0709,19.215,13225929.673932,0
+JCI.US,D,19981125,000000,19.215,19.8465,19.1611,19.5142,8337917.330926,0
+JCI.US,D,19981127,000000,19.5337,20.1024,19.5337,20.1024,5677218.4197221,0
+JCI.US,D,19981130,000000,19.9602,19.9807,19.3641,19.4553,5145484.9574033,0
+JCI.US,D,19981201,000000,18.9238,19.6063,18.9238,19.4553,7072690.7396221,0
+JCI.US,D,19981202,000000,19.4003,19.4758,19.215,19.2729,5403967.2523305,0
+JCI.US,D,19981203,000000,19.2729,19.2729,19.0277,19.0886,7328156.2315143,0
+JCI.US,D,19981204,000000,19.215,20.0289,19.1611,19.9171,8212026.4870357,0
+JCI.US,D,19981207,000000,19.8808,20.3278,19.8808,20.3044,6489257.554704,0
+JCI.US,D,19981208,000000,20.2701,20.2701,19.9807,20.1024,5209269.2300909,0
+JCI.US,D,19981209,000000,20.1593,20.3828,20.1425,20.3446,7343933.7646284,0
+JCI.US,D,19981210,000000,20.3278,20.3446,19.9602,19.9807,6090122.6825773,0
+JCI.US,D,19981211,000000,19.9807,20.1191,19.6965,20.1024,5651709.1981161,0
+JCI.US,D,19981214,000000,19.8808,19.8994,19.2503,19.2729,5323065.3250997,0
+JCI.US,D,19981215,000000,19.4758,19.4955,18.9552,19.2386,5684263.7460795,0
+JCI.US,D,19981216,000000,19.2386,19.4955,19.2386,19.4758,6651729.4301218,0
+JCI.US,D,19981217,000000,19.8082,20.1024,19.6778,20.0092,6465430.1141002,0
+JCI.US,D,19981218,000000,20.0092,20.0092,19.6239,19.9171,6886384.2844452,0
+JCI.US,D,19981221,000000,19.8465,21.0633,19.8465,21.0633,8498711.5048589,0
+JCI.US,D,19981222,000000,21.1358,21.3055,20.6191,20.7171,7513455.0459209,0
+JCI.US,D,19981223,000000,20.7171,21.5476,20.7171,21.4554,6250579.2764545,0
+JCI.US,D,19981224,000000,21.4349,21.9329,21.3957,21.9144,3591234.7649904,0
+JCI.US,D,19981228,000000,22.1752,22.8979,22.1595,22.1752,5370061.3642651,0
+JCI.US,D,19981229,000000,22.3193,23.4106,22.2624,22.5987,8369804.8778129,0
+JCI.US,D,19981230,000000,22.4576,22.4792,21.7006,21.884,6161623.3622165,0
+JCI.US,D,19981231,000000,21.9614,22.3674,21.7349,22.3135,5866887.4170242,0
+JCI.US,D,19990104,000000,22.033,22.3135,21.1956,21.3839,9055285.1479484,0
+JCI.US,D,19990105,000000,21.5516,21.8497,21.3839,21.8497,7019653.9552314,0
+JCI.US,D,19990106,000000,22.033,22.4576,21.9751,22.2331,7960263.1570829,0
+JCI.US,D,19990107,000000,22.1664,22.2673,21.7006,22.1664,6724580.4299834,0
+JCI.US,D,19990108,000000,22.1664,22.5134,21.8653,22.4988,6575192.5863897,0
+JCI.US,D,19990111,000000,22.4379,22.4576,21.8085,22.084,5740999.6327718,0
+JCI.US,D,19990112,000000,22.084,22.084,21.2946,21.3133,6858187.6808253,0
+JCI.US,D,19990113,000000,20.5573,21.3466,20.4769,21.2222,9852890.950763,0
+JCI.US,D,19990114,000000,21.1819,21.329,20.9054,21.329,7913937.1786321,0
+JCI.US,D,19990115,000000,21.5516,21.7006,21.1956,21.6437,6011567.4976667,0
+JCI.US,D,19990119,000000,21.884,22.1272,20.7387,21.0544,10383288.371169,0
+JCI.US,D,19990120,000000,21.2771,21.2771,20.4073,20.8711,17537888.678793,0
+JCI.US,D,19990121,000000,20.7054,20.7584,20.22,20.626,10004961.076974,0
+JCI.US,D,19990122,000000,20.4073,20.6455,19.969,20.4416,9053278.0254424,0
+JCI.US,D,19990125,000000,20.369,20.626,20.07,20.6073,7236510.8955038,0
+JCI.US,D,19990126,000000,20.7387,21.5908,20.626,21.3839,7287878.137444,0
+JCI.US,D,19990127,000000,21.329,21.4781,21.0711,21.1447,7207639.1317725,0
+JCI.US,D,19990128,000000,21.2222,22.3488,21.1956,22.1664,8913624.9299788,0
+JCI.US,D,19990129,000000,22.1801,23.3243,22.1801,22.8076,12169835.456913,0
+JCI.US,D,19990201,000000,22.7694,22.9194,22.033,22.1997,10665935.686756,0
+JCI.US,D,19990202,000000,22.0134,22.2958,21.8291,22.2506,11309121.561402,0
+JCI.US,D,19990203,000000,22.1045,22.3674,22.1045,22.2506,8508449.312627,0
+JCI.US,D,19990204,000000,22.3135,23.0675,21.884,23.036,13304473.640169,0
+JCI.US,D,19990205,000000,22.9929,23.036,22.0663,22.2958,9037832.9729874,0
+JCI.US,D,19990208,000000,22.4792,22.6027,21.123,21.884,10616927.425689,0
+JCI.US,D,19990209,000000,21.884,21.884,21.0711,21.123,9491353.9298481,0
+JCI.US,D,19990210,000000,21.123,21.5163,20.722,21.4781,11492078.732884,0
+JCI.US,D,19990211,000000,21.5516,22.4379,21.5516,22.3135,8485284.7935825,0
+JCI.US,D,19990212,000000,22.2331,22.2331,21.7349,21.9212,4271678.8710331,0
+JCI.US,D,19990216,000000,21.9212,22.4988,21.4781,22.3674,7780661.3885701,0
+JCI.US,D,19990217,000000,22.033,23.138,21.9751,22.8458,8445669.6210716,0
+JCI.US,D,19990218,000000,23.0675,23.6411,22.9194,23.4213,12153388.882965,0
+JCI.US,D,19990219,000000,23.341,23.546,22.9547,23.1057,6184450.3012053,0
+JCI.US,D,19990222,000000,23.036,23.341,22.9929,23.2213,5886020.3531079,0
+JCI.US,D,19990223,000000,23.2213,23.341,23.0488,23.1204,6519138.998964,0
+JCI.US,D,19990224,000000,23.1753,23.1999,22.4988,22.6664,6402315.9021271,0
+JCI.US,D,19990225,000000,22.4007,22.586,21.9212,22.2184,6633609.2342048,0
+JCI.US,D,19990226,000000,22.1801,22.2331,21.7006,22.0134,7546015.7131603,0
+JCI.US,D,19990301,000000,22.0134,22.0134,21.3466,21.6437,7003540.8818206,0
+JCI.US,D,19990302,000000,21.6594,22.3301,21.6085,22.2673,8598748.4079323,0
+JCI.US,D,19990303,000000,22.3007,22.4683,21.5476,21.8153,7258662.6743812,0
+JCI.US,D,19990304,000000,21.8732,22.1555,21.4467,21.5968,7756500.4474279,0
+JCI.US,D,19990305,000000,21.6683,22.1879,21.6683,21.8927,12125189.219706,0
+JCI.US,D,19990308,000000,21.9144,21.9506,21.5192,21.9506,8788417.4052343,0
+JCI.US,D,19990309,000000,21.9506,22.3389,21.7633,22.1879,7077390.3435387,0
+JCI.US,D,19990310,000000,22.1879,22.2084,21.8927,21.9144,6975341.2185626,0
+JCI.US,D,19990311,000000,21.8927,22.8027,21.7045,22.3007,12842564.175883,0
+JCI.US,D,19990312,000000,22.4076,23.0762,22.3565,23.039,9977433.5141894,0
+JCI.US,D,19990315,000000,23.0037,23.0037,22.485,22.5585,10674328.273699,0
+JCI.US,D,19990316,000000,22.5016,22.591,22.1153,22.1359,11256758.917244,0
+JCI.US,D,19990317,000000,22.1359,22.1555,21.3173,21.7339,17699689.473616,0
+JCI.US,D,19990318,000000,21.7339,21.8732,21.4859,21.8536,14506927.679073,0
+JCI.US,D,19990319,000000,21.8536,22.3007,21.8153,22.2084,19148536.157963,0
+JCI.US,D,19990322,000000,22.6321,22.7743,22.2232,22.3193,15208522.042498,0
+JCI.US,D,19990323,000000,22.1555,22.1555,21.4653,21.6683,16517721.750657,0
+JCI.US,D,19990324,000000,21.6477,21.7633,21.079,21.7486,17228041.181684,0
+JCI.US,D,19990325,000000,21.8536,21.9506,21.58,21.6477,14171906.500654,0
+JCI.US,D,19990326,000000,21.629,22.1153,21.3751,22.0369,17996439.68047,0
+JCI.US,D,19990329,000000,22.2624,22.3565,22.1555,22.2232,14550566.275509,0
+JCI.US,D,19990330,000000,22.1674,22.1674,21.58,21.6477,7920313.4641543,0
+JCI.US,D,19990331,000000,21.4467,21.5968,21.0103,21.227,25527353.020628,0
+JCI.US,D,19990401,000000,21.7486,21.7486,21.132,21.2644,26226267.141195,0
+JCI.US,D,19990405,000000,21.5968,21.9654,21.4653,21.8536,20952545.617461,0
+JCI.US,D,19990406,000000,21.8536,22.1359,21.8153,21.9144,18904820.695742,0
+JCI.US,D,19990407,000000,21.9329,22.0369,21.2858,21.4467,20490632.073659,0
+JCI.US,D,19990408,000000,21.428,21.428,20.8181,21.0594,27827521.531808,0
+JCI.US,D,19990409,000000,21.0594,22.2359,21.0447,22.0576,36175505.071644,0
+JCI.US,D,19990412,000000,22.485,23.1272,22.4262,22.6321,22384270.567746,0
+JCI.US,D,19990413,000000,22.6321,23.1272,22.5733,22.8722,19827638.102818,0
+JCI.US,D,19990414,000000,23.0762,23.3115,22.6919,22.7194,16656026.565657,0
+JCI.US,D,19990415,000000,22.7743,23.0037,22.6723,22.7576,13822114.410014,0
+JCI.US,D,19990416,000000,22.7743,23.338,22.7036,23.1694,18511729.628478,0
+JCI.US,D,19990419,000000,23.6646,24.3127,23.4636,23.4782,26273928.141679,0
+JCI.US,D,19990420,000000,23.3724,23.541,22.9262,23.1272,22233883.242417,0
+JCI.US,D,19990421,000000,23.8145,24.3509,23.6449,24.2254,22865988.128227,0
+JCI.US,D,19990422,000000,24.2254,24.3332,23.8891,24.2018,28809412.388983,0
+JCI.US,D,19990423,000000,24.1469,24.6676,24.0567,24.5157,17989387.214958,0
+JCI.US,D,19990426,000000,24.7795,25.3667,24.7608,25.254,18664133.255228,0
+JCI.US,D,19990427,000000,25.4373,25.4825,24.9481,25.2216,12713660.608476,0
+JCI.US,D,19990428,000000,25.1481,25.1638,24.9186,24.9805,9670607.919512,0
+JCI.US,D,19990429,000000,25.0344,25.0696,24.1097,24.4813,11922096.570766,0
+JCI.US,D,19990430,000000,24.4461,24.5931,23.6646,24.0352,11429300.061209,0
+JCI.US,D,19990503,000000,24.1097,25.0696,24.093,25.0696,10957651.769276,0
+JCI.US,D,19990504,000000,25.1079,25.204,24.5931,24.6461,8804193.9184689,0
+JCI.US,D,19990505,000000,24.7176,24.7608,24.093,24.5157,11792186.382467,0
+JCI.US,D,19990506,000000,24.4813,24.8284,24.3332,24.4627,10750530.597013,0
+JCI.US,D,19990507,000000,24.5539,25.1481,24.4461,24.9628,12868080.536644,0
+JCI.US,D,19990510,000000,24.849,25.1853,24.6676,25.0344,10432295.612359,0
+JCI.US,D,19990511,000000,25.5874,26.2757,25.5874,25.9913,18739663.478068,0
+JCI.US,D,19990512,000000,25.8099,26.16,25.3667,25.6678,9859945.4560344,0
+JCI.US,D,19990513,000000,25.9383,26.2953,25.8893,26.16,13719054.58463,0
+JCI.US,D,19990514,000000,25.961,26.8287,25.8315,26.6806,15970543.235884,0
+JCI.US,D,19990517,000000,26.4777,26.4777,25.6256,26.1061,7829002.6485613,0
+JCI.US,D,19990518,000000,26.1061,26.5561,25.8099,26.4405,8352014.102917,0
+JCI.US,D,19990519,000000,26.459,27.867,25.8893,27.663,25160782.895258,0
+JCI.US,D,19990520,000000,27.7837,27.7837,27.0111,27.0316,13413239.690361,0
+JCI.US,D,19990521,000000,27.215,27.4984,26.3306,26.4405,9111345.8745293,0
+JCI.US,D,19990524,000000,26.7384,26.7384,25.555,25.7383,12297401.962531,0
+JCI.US,D,19990525,000000,26.0345,26.4472,25.8501,26.0345,8942154.0142578,0
+JCI.US,D,19990526,000000,26.0345,26.1061,25.3667,25.7383,13101049.530449,0
+JCI.US,D,19990527,000000,25.4825,25.9913,25.1481,25.8099,8969350.1162627,0
+JCI.US,D,19990528,000000,25.8099,25.9218,25.6678,25.8501,6708799.8372316,0
+JCI.US,D,19990601,000000,26.2542,26.2542,25.8893,26.0727,9007281.4680127,0
+JCI.US,D,19990602,000000,26.1433,26.2757,25.555,25.5697,6022306.8269292,0
+JCI.US,D,19990603,000000,25.5697,26.3855,25.5697,26.1776,10063708.16569,0
+JCI.US,D,19990604,000000,26.3306,26.7729,26.2757,26.5306,8149259.0340323,0
+JCI.US,D,19990607,000000,26.2542,26.9257,26.1776,26.7384,7218049.0400139,0
+JCI.US,D,19990608,000000,26.9257,26.9257,26.3443,26.4405,8779346.598543,0
+JCI.US,D,19990609,000000,26.4777,26.6434,26.2542,26.4405,5857147.5694974,0
+JCI.US,D,19990610,000000,26.3306,26.3669,25.7913,26.0727,7187158.9351042,0
+JCI.US,D,19990611,000000,26.0727,26.459,25.9913,26.407,10926766.763763,0
+JCI.US,D,19990614,000000,26.407,26.4247,26.2355,26.31,6456703.0067405,0
+JCI.US,D,19990615,000000,26.2757,26.4247,26.1433,26.31,9753523.088525,0
+JCI.US,D,19990616,000000,26.4777,27.1797,26.4405,27.0111,11343361.969885,0
+JCI.US,D,19990617,000000,27.0111,27.4405,26.961,27.1453,7400661.4922859,0
+JCI.US,D,19990618,000000,26.9257,27.366,26.9257,27.1797,10056995.319991,0
+JCI.US,D,19990621,000000,27.215,27.3817,27.165,27.2464,4816503.5043312,0
+JCI.US,D,19990622,000000,27.2464,28.0503,27.2317,27.7837,10376574.505592,0
+JCI.US,D,19990623,000000,27.7681,27.8493,27.4767,27.663,9127465.0672161,0
+JCI.US,D,19990624,000000,27.8121,27.8121,27.0111,27.1061,6746063.1680256,0
+JCI.US,D,19990625,000000,27.1267,27.1982,26.8424,26.9257,5163945.7930138,0
+JCI.US,D,19990628,000000,26.9257,27.2944,26.908,27.165,5263651.2353075,0
+JCI.US,D,19990629,000000,27.0915,27.4405,26.7729,27.4405,7266722.7806643,0
+JCI.US,D,19990630,000000,27.4807,28.0376,27.2072,28.0376,10940536.154492,0
+JCI.US,D,19990701,000000,28.369,29.2927,28.221,29.1093,16510335.784607,0
+JCI.US,D,19990702,000000,29.0033,29.4427,28.9789,29.2231,9503766.8810782,0
+JCI.US,D,19990706,000000,29.33,29.5584,29.2789,29.2927,8297624.9585452,0
+JCI.US,D,19990707,000000,29.4427,29.6644,29.1476,29.5917,8389276.4138317,0
+JCI.US,D,19990708,000000,29.8152,29.8653,29.4976,29.5153,10175155.478619,0
+JCI.US,D,19990709,000000,29.7074,29.9977,29.4604,29.6848,6356991.4451708,0
+JCI.US,D,19990712,000000,29.6457,29.6848,28.8171,29.0564,7886416.7550027,0
+JCI.US,D,19990713,000000,28.8525,29.4809,28.5249,29.4075,10549457.30913,0
+JCI.US,D,19990714,000000,29.7389,29.7389,29.3927,29.5153,6100190.9312458,0
+JCI.US,D,19990715,000000,29.6644,29.776,29.5387,29.576,5342873.4212948,0
+JCI.US,D,19990716,000000,29.6242,29.6457,29.2927,29.4427,4909824.5020681,0
+JCI.US,D,19990719,000000,29.7389,30.0339,29.576,29.9427,7568170.5516759,0
+JCI.US,D,19990720,000000,30.2595,30.9243,30.0907,30.5948,19030709.499874,0
+JCI.US,D,19990721,000000,30.6997,30.7565,29.7389,30.1486,13826479.493513,0
+JCI.US,D,19990722,000000,30.183,30.183,29.6242,29.6242,14932914.953874,0
+JCI.US,D,19990723,000000,29.727,29.7389,28.9064,29.1711,14480072.216761,0
+JCI.US,D,19990726,000000,29.0033,29.1476,28.7426,29.0033,6026340.4496483,0
+JCI.US,D,19990727,000000,29.1878,29.727,29.1093,29.7074,8946189.6767356,0
+JCI.US,D,19990728,000000,29.727,29.8477,29.4976,29.6457,5644657.7524827,0
+JCI.US,D,19990729,000000,29.5584,29.5584,28.9064,28.9789,8831386.9608358,0
+JCI.US,D,19990730,000000,29.0731,29.4976,28.9064,28.9064,8242919.6515835,0
+JCI.US,D,19990802,000000,29.2025,30.0339,29.13,29.9427,9302688.493799,0
+JCI.US,D,19990803,000000,30.331,30.331,29.9094,30.0907,9044211.2982683,0
+JCI.US,D,19990804,000000,30.1104,30.1301,29.0033,29.022,6925994.3575596,0
+JCI.US,D,19990805,000000,29.0564,29.0564,28.1161,28.6269,11355782.06027,0
+JCI.US,D,19990806,000000,28.6269,28.6269,27.8877,28.1877,6677242.7312451,0
+JCI.US,D,19990809,000000,28.1877,28.8868,28.1877,28.6524,9577288.9615338,0
+JCI.US,D,19990810,000000,28.6524,28.7044,28.221,28.369,7737361.3920681,0
+JCI.US,D,19990811,000000,28.776,29.0033,28.5211,28.9475,7570857.9336897,0
+JCI.US,D,19990812,000000,29.4427,29.5153,29.13,29.1476,10862987.590472,0
+JCI.US,D,19990813,000000,29.5917,29.9094,29.4604,29.6848,11601172.164338,0
+JCI.US,D,19990816,000000,30.0339,30.3154,29.9427,30.2428,11154029.532758,0
+JCI.US,D,19990817,000000,30.8477,31.3341,30.5948,31.1841,13231966.339639,0
+JCI.US,D,19990818,000000,31.0713,31.0713,30.5163,30.5948,7530575.7601021,0
+JCI.US,D,19990819,000000,30.0731,30.2202,29.9094,29.9977,6545321.3409228,0
+JCI.US,D,19990820,000000,30.2595,30.9046,30.0339,30.2595,11800242.409232,0
+JCI.US,D,19990823,000000,30.2937,30.5948,30.2733,30.3859,7296597.0857692,0
+JCI.US,D,19990824,000000,30.3859,30.5555,30.2937,30.4241,8929067.942675,0
+JCI.US,D,19990825,000000,30.478,30.5163,30.0731,30.2202,8353028.8828425,0
+JCI.US,D,19990826,000000,30.2428,30.4026,29.8917,29.9977,7059598.5487634,0
+JCI.US,D,19990827,000000,29.9594,30.1301,29.4604,29.9094,7944818.104628,0
+JCI.US,D,19990830,000000,30.183,30.2595,29.5153,29.576,7048185.079269,0
+JCI.US,D,19990831,000000,29.8917,30.1104,29.4075,29.98,7814905.8765704,0
+JCI.US,D,19990901,000000,30.5555,30.5555,29.98,30.331,5625526.8561574,0
+JCI.US,D,19990902,000000,29.9594,30.0182,29.6095,29.8152,8125089.9338556,0
+JCI.US,D,19990903,000000,29.9594,30.2595,29.5153,29.5153,8589012.6399229,0
+JCI.US,D,19990907,000000,29.8477,29.9094,29.5917,29.7389,7624903.3787301,0
+JCI.US,D,19990908,000000,29.7389,30.4026,29.6095,30.3154,8139858.8063199,0
+JCI.US,D,19990909,000000,30.478,30.8301,30.0594,30.2026,11740150.099691,0
+JCI.US,D,19990910,000000,30.183,30.8477,30.183,30.3673,6633941.7148638,0
+JCI.US,D,19990913,000000,29.9594,30.2595,29.6457,29.9271,5667151.1909329,0
+JCI.US,D,19990914,000000,29.7074,29.9271,29.5387,29.7389,7809873.7919947,0
+JCI.US,D,19990915,000000,29.9594,30.4026,29.4976,29.6095,9483292.8036856,0
+JCI.US,D,19990916,000000,29.6644,29.8653,29.3927,29.7389,9314440.5632284,0
+JCI.US,D,19990917,000000,29.9271,30.7145,29.9094,30.2733,12269539.879327,0
+JCI.US,D,19990920,000000,30.478,30.736,30.4241,30.5369,5804108.7453482,0
+JCI.US,D,19990921,000000,30.5948,30.7802,30.0339,30.2026,8957935.626889,0
+JCI.US,D,19990922,000000,30.2026,30.5948,29.9594,30.4624,8367453.036096,0
+JCI.US,D,19990923,000000,30.478,30.9792,30.4624,30.5555,10699841.574822,0
+JCI.US,D,19990924,000000,30.5555,30.684,29.2417,29.5917,15278011.520115,0
+JCI.US,D,19990927,000000,29.5917,29.5917,29.1476,29.1711,8956597.5452183,0
+JCI.US,D,19990928,000000,28.926,29.0731,28.3515,29.0033,17182721.824125,0
+JCI.US,D,19990929,000000,29.3005,30.281,29.1417,29.6329,8600426.1094172,0
+JCI.US,D,19990930,000000,29.8977,30.984,29.5103,30.5644,13300448.176485,0
+JCI.US,D,19991001,000000,30.08,30.3958,29.8408,30.3801,8094873.9691778,0
+JCI.US,D,19991004,000000,30.2633,31.0595,30.2506,30.8997,6452003.4028238,0
+JCI.US,D,19991005,000000,30.8997,31.7607,30.8037,31.0812,10861979.949702,0
+JCI.US,D,19991006,000000,31.0812,31.4498,30.9154,31.3037,7839748.0970997,0
+JCI.US,D,19991007,000000,31.0812,31.4871,30.784,31.2037,7362392.5604801,0
+JCI.US,D,19991008,000000,31.2243,31.8921,31.1723,31.5224,8968007.9550747,0
+JCI.US,D,19991011,000000,31.2243,31.6175,31.1723,31.3577,6589966.5582507,0
+JCI.US,D,19991012,000000,31.1527,31.3753,30.4331,30.5977,7912255.3976299,0
+JCI.US,D,19991013,000000,30.3349,30.4144,26.9355,28.7132,17970923.319709,0
+JCI.US,D,19991014,000000,29.1594,29.3427,24.5735,25.7491,101414204.20339,0
+JCI.US,D,19991015,000000,25.7491,26.7865,24.899,26.1198,53174269.222671,0
+JCI.US,D,19991018,000000,26.3443,26.4551,22.791,24.2528,46851846.587125,0
+JCI.US,D,19991019,000000,24.7137,25.0617,24.3441,25.0137,34227145.972404,0
+JCI.US,D,19991020,000000,25.7491,26.5659,25.6413,26.16,34634678.53087,0
+JCI.US,D,19991021,000000,25.8991,26.0315,25.1814,25.7491,24249378.957677,0
+JCI.US,D,19991022,000000,26.5659,27.3072,26.1198,27.2317,24062732.882686,0
+JCI.US,D,19991025,000000,27.4513,27.4513,25.3834,26.4963,14063480.070277,0
+JCI.US,D,19991026,000000,26.5306,26.5306,25.5657,26.1963,10319665.239416,0
+JCI.US,D,19991027,000000,25.9325,25.9747,23.9381,24.7912,25395596.850756,0
+JCI.US,D,19991028,000000,24.8588,26.1963,23.0899,26.0522,45462584.312417,0
+JCI.US,D,19991029,000000,26.3443,26.3443,22.9371,23.7547,66752333.650045,0
+JCI.US,D,19991101,000000,23.4557,23.4557,20.722,21.0544,65309026.950177,0
+JCI.US,D,19991102,000000,22.0536,23.5322,21.9751,23.3842,55120448.839798,0
+JCI.US,D,19991103,000000,24.1205,25.0873,23.8666,24.2705,34176624.210422,0
+JCI.US,D,19991104,000000,25.1598,25.1598,23.4213,23.9753,23417198.225961,0
+JCI.US,D,19991105,000000,23.6821,23.8666,22.4988,23.1999,26602411.893641,0
+JCI.US,D,19991108,000000,23.0899,23.8666,22.9047,23.7547,17448091.364114,0
+JCI.US,D,19991109,000000,24.2401,24.9392,23.8272,24.9392,32328471.314223,0
+JCI.US,D,19991110,000000,24.5735,25.457,24.2705,24.9392,17865185.291225,0
+JCI.US,D,19991111,000000,24.8588,26.1963,24.8254,26.1963,20104248.752697,0
+JCI.US,D,19991112,000000,26.1963,26.4963,25.1598,25.457,17146974.034003,0
+JCI.US,D,19991115,000000,26.3443,26.3786,25.457,25.5981,16687243.03195,0
+JCI.US,D,19991117,000000,25.8286,26.5659,25.457,26.1963,14944500.782973,0
+JCI.US,D,19991118,000000,26.3443,26.712,26.16,26.5659,11332618.561106,0
+JCI.US,D,19991119,000000,26.6385,26.6385,25.6413,25.9325,11720675.504034,0
+JCI.US,D,19991122,000000,25.7491,25.7491,25.0137,25.457,14070026.675646,0
+JCI.US,D,19991123,000000,25.457,25.4932,24.4568,24.7568,14772787.781017,0
+JCI.US,D,19991124,000000,25.1598,25.1598,24.7912,24.9392,9524248.0976258,0
+JCI.US,D,19991126,000000,25.0873,25.457,24.9392,25.2902,4178858.6340433,0
+JCI.US,D,19991129,000000,25.0137,25.1598,24.3441,24.4215,10307081.968338,0
+JCI.US,D,19991130,000000,24.1578,24.3441,23.6038,23.7165,18388194.705822,0
+JCI.US,D,19991201,000000,24.4215,24.6039,23.5714,23.7165,18085064.133928,0
+JCI.US,D,19991202,000000,23.8272,24.0881,22.4988,22.832,23074622.801405,0
+JCI.US,D,19991203,000000,23.1654,23.4557,21.9017,22.1664,35331066.410355,0
+JCI.US,D,19991206,000000,22.3488,22.4605,20.722,21.2427,43229737.015415,0
+JCI.US,D,19991207,000000,21.3878,21.7604,20.722,20.7926,38537932.116045,0
+JCI.US,D,19991208,000000,20.9417,21.7604,20.9417,21.4584,21454905.535422,0
+JCI.US,D,19991209,000000,15.1685,17.5393,13.3172,16.7206,193032760.22276,0
+JCI.US,D,19991210,000000,19.2386,19.7562,17.1667,18.058,113955981.49007,0
+JCI.US,D,19991213,000000,18.6493,19.017,18.058,18.3472,50316860.067325,0
+JCI.US,D,19991214,000000,18.3472,18.9453,18.2414,18.3472,30367027.16328,0
+JCI.US,D,19991215,000000,18.2787,18.3472,17.1275,17.3903,31493108.559022,0
+JCI.US,D,19991216,000000,17.761,18.3472,17.4599,18.0168,24278584.221946,0
+JCI.US,D,19991217,000000,18.3472,18.464,17.6109,17.761,22978777.602344,0
+JCI.US,D,19991220,000000,17.205,17.4599,16.5059,16.8716,32730296.628002,0
+JCI.US,D,19991221,000000,16.6529,17.6834,16.5765,17.6109,27529594.384217,0
+JCI.US,D,19991222,000000,17.9061,18.4306,17.761,18.1286,19374625.04586,0
+JCI.US,D,19991223,000000,18.4306,20.0523,17.8776,19.5386,23586383.966958,0
+JCI.US,D,19991227,000000,20.0523,21.3133,19.5386,21.2359,20084272.376413,0
+JCI.US,D,19991228,000000,21.1643,22.6027,20.6073,20.9789,25672715.400537,0
+JCI.US,D,19991229,000000,21.0918,21.9438,20.7926,21.6437,16289283.060803,0
+JCI.US,D,19991230,000000,21.9144,22.3565,21.833,21.9144,13592000.058433,0
+JCI.US,D,19991231,000000,22.2428,23.541,22.1674,23.0978,16844012.762078,0
+JCI.US,D,20000103,000000,23.541,23.6518,21.6162,22.4683,23127494.365345,0
+JCI.US,D,20000104,000000,21.833,22.3565,21.1682,21.3575,17649844.911504,0
+JCI.US,D,20000105,000000,21.428,21.4653,20.4299,21.0261,21353698.830765,0
+JCI.US,D,20000106,000000,20.7996,21.3173,20.6143,20.7996,17789820.288834,0
+JCI.US,D,20000107,000000,20.729,21.1682,20.173,21.0946,13158951.139206,0
+JCI.US,D,20000110,000000,21.4653,21.833,21.2427,21.7633,10783099.423287,0
+JCI.US,D,20000111,000000,21.877,21.877,20.2112,20.2112,18719685.062026,0
+JCI.US,D,20000112,000000,19.6905,19.9917,18.9473,19.0983,16415165.745658,0
+JCI.US,D,20000113,000000,19.6905,20.3563,19.2837,20.3563,15398015.620557,0
+JCI.US,D,20000114,000000,21.132,21.3173,19.8034,20.6564,19144347.513587,0
+JCI.US,D,20000118,000000,21.4653,23.7587,21.1682,23.6871,36946921.393344,0
+JCI.US,D,20000119,000000,23.0557,23.2812,22.1674,22.5016,30421241.908288,0
+JCI.US,D,20000120,000000,22.6546,22.7194,21.9144,22.4311,13727282.971001,0
+JCI.US,D,20000121,000000,22.6134,23.3185,22.5016,23.0978,19945635.080754,0
+JCI.US,D,20000124,000000,23.3185,23.3527,22.4311,22.4311,16706379.027672,0
+JCI.US,D,20000125,000000,21.983,23.0978,21.3173,21.3173,12871767.400395,0
+JCI.US,D,20000126,000000,22.4683,23.3919,22.1359,23.3185,26135290.84602,0
+JCI.US,D,20000127,000000,23.5008,25.5402,23.3185,25.3138,47039166.802348,0
+JCI.US,D,20000128,000000,25.3138,25.9824,24.4264,24.8756,33427023.107423,0
+JCI.US,D,20000131,000000,24.9481,25.7275,24.3205,25.4982,16648304.03943,0
+JCI.US,D,20000201,000000,25.0912,25.1638,24.2793,24.6873,20152258.551908,0
+JCI.US,D,20000202,000000,24.9481,24.9481,23.6871,23.9881,18501824.560501,0
+JCI.US,D,20000203,000000,24.3205,24.6117,23.8734,24.2078,11518937.254834,0
+JCI.US,D,20000204,000000,24.5755,24.5755,23.541,23.6871,9919191.2657384,0
+JCI.US,D,20000207,000000,23.6518,23.6871,22.6546,23.1694,14456741.457388,0
+JCI.US,D,20000208,000000,23.8372,24.4264,23.6146,24.4264,14034265.627093,0
+JCI.US,D,20000209,000000,24.2793,24.7265,24.0567,24.3205,14945170.843688,0
+JCI.US,D,20000210,000000,24.4264,24.6873,23.9058,23.9881,9328543.4544953,0
+JCI.US,D,20000211,000000,24.0567,24.0567,23.0557,23.4694,8297125.2176774,0
+JCI.US,D,20000214,000000,23.1351,23.6146,22.836,23.0557,8883912.7856861,0
+JCI.US,D,20000215,000000,22.9458,23.0978,22.4683,22.8722,13015948.760048,0
+JCI.US,D,20000216,000000,22.6546,22.8027,22.1674,22.6919,9536842.5873753,0
+JCI.US,D,20000217,000000,22.7194,23.6871,22.2428,23.5008,30693147.854853,0
+JCI.US,D,20000218,000000,23.239,23.4292,22.1674,22.281,14243912.020558,0
+JCI.US,D,20000222,000000,22.5016,22.7615,22.281,22.6546,7602241.6601915,0
+JCI.US,D,20000223,000000,22.6546,22.6546,21.4653,22.1674,8436442.7728439,0
+JCI.US,D,20000224,000000,22.0957,22.5016,21.0946,22.3565,14527904.556971,0
+JCI.US,D,20000225,000000,21.4653,23.4292,21.428,23.0978,15340618.852065,0
+JCI.US,D,20000228,000000,23.0978,23.3527,22.2084,23.2076,11142116.322397,0
+JCI.US,D,20000229,000000,23.2076,23.541,21.9144,21.9144,15303688.00193,0
+JCI.US,D,20000301,000000,22.8027,23.9881,21.9144,21.9144,25641153.195154,0
+JCI.US,D,20000302,000000,22.8722,23.3185,22.0633,22.0633,18218668.325132,0
+JCI.US,D,20000303,000000,23.0978,24.1362,22.8722,23.8372,32799786.105618,0
+JCI.US,D,20000306,000000,24.2078,24.9089,23.9058,24.093,22645604.445258,0
+JCI.US,D,20000307,000000,24.2431,24.4264,22.9458,23.239,22637719.758219,0
+JCI.US,D,20000308,000000,23.541,24.8756,23.5008,24.8756,19379322.610018,0
+JCI.US,D,20000309,000000,24.5755,27.1336,24.5755,26.4295,38795578.109929,0
+JCI.US,D,20000310,000000,27.468,28.873,27.0159,28.725,42076964.357931,0
+JCI.US,D,20000313,000000,26.8708,28.4259,26.8326,27.2346,22063517.501046,0
+JCI.US,D,20000314,000000,27.1689,27.9415,26.0943,26.2786,15941671.472152,0
+JCI.US,D,20000315,000000,26.3855,27.5023,25.6854,27.5023,15046719.207916,0
+JCI.US,D,20000316,000000,27.3895,28.2789,27.0915,28.1259,17042070.266805,0
+JCI.US,D,20000317,000000,27.7533,28.6847,27.7239,27.9837,14759028.589081,0
+JCI.US,D,20000320,000000,28.2789,28.9789,28.2054,28.3515,11287305.322821,0
+JCI.US,D,20000321,000000,28.4259,28.5397,27.6866,28.4259,10946747.219562,0
+JCI.US,D,20000322,000000,28.2789,28.9789,27.872,28.725,16502275.678323,0
+JCI.US,D,20000323,000000,29.1632,29.7575,28.9789,29.2417,16627825.88252,0
+JCI.US,D,20000324,000000,29.6095,31.5361,29.4251,30.7997,22827054.235102,0
+JCI.US,D,20000327,000000,30.4967,30.5369,29.9094,29.9427,13896811.39145,0
+JCI.US,D,20000328,000000,29.4604,30.3154,29.3927,29.9094,9470037.4321354,0
+JCI.US,D,20000329,000000,29.9427,30.2428,29.1632,29.5387,11945933.190283,0
+JCI.US,D,20000330,000000,29.5819,31.1026,29.029,29.5476,16669458.376329,0
+JCI.US,D,20000331,000000,30.2124,30.4673,29.5476,29.6976,8724124.2127649,0
+JCI.US,D,20000403,000000,30.1339,30.1339,29.5476,29.9153,8000873.7318123,0
+JCI.US,D,20000404,000000,29.7653,29.879,25.6942,28.0278,24590103.301264,0
+JCI.US,D,20000405,000000,27.6935,28.321,27.5798,27.6935,8418646.8985515,0
+JCI.US,D,20000406,000000,27.9533,28.9504,27.9142,28.2906,7318420.4635049,0
+JCI.US,D,20000407,000000,28.5103,29.729,28.4327,29.5476,9115376.4376105,0
+JCI.US,D,20000410,000000,29.5476,29.7653,28.8417,29.3956,9756551.1102324,0
+JCI.US,D,20000411,000000,29.029,29.4652,28.5103,29.324,6015431.8204185,0
+JCI.US,D,20000412,000000,29.029,29.5476,27.2464,27.5798,12002658.878182,0
+JCI.US,D,20000413,000000,27.7298,27.9142,27.2464,27.2464,10538544.600383,0
+JCI.US,D,20000414,000000,26.66,26.7317,25.3216,25.7687,14207150.470391,0
+JCI.US,D,20000417,000000,25.249,27.2464,25.0304,27.1758,12906008.828758,0
+JCI.US,D,20000418,000000,26.9522,27.0238,24.9147,25.9178,24091435.346449,0
+JCI.US,D,20000419,000000,26.0227,26.7709,25.952,26.1345,11563411.132436,0
+JCI.US,D,20000420,000000,26.2874,27.2866,26.2492,26.5806,9785917.515435,0
+JCI.US,D,20000424,000000,26.6198,27.0621,26.2874,26.2874,8946863.8169675,0
+JCI.US,D,20000425,000000,26.9522,28.7269,26.8414,28.5103,11184247.537195,0
+JCI.US,D,20000426,000000,28.4719,29.1779,27.8768,27.9533,10031145.458691,0
+JCI.US,D,20000427,000000,27.9142,28.2906,27.7298,27.9142,5797060.3593527,0
+JCI.US,D,20000428,000000,28.1366,28.1749,27.1375,27.2092,6415238.7930184,0
+JCI.US,D,20000501,000000,27.2092,28.7269,27.1023,28.321,7596704.7353515,0
+JCI.US,D,20000502,000000,28.2092,28.8073,28.0278,28.4327,7771773.1402774,0
+JCI.US,D,20000503,000000,28.2092,28.8779,27.4709,27.6935,6997833.6371337,0
+JCI.US,D,20000504,000000,27.8445,28.9142,27.8445,28.4719,9830065.0316536,0
+JCI.US,D,20000505,000000,28.4327,29.5819,28.321,29.2495,11206405.435349,0
+JCI.US,D,20000508,000000,28.8073,29.9153,28.5435,29.6526,11085719.03564,0
+JCI.US,D,20000509,000000,29.9153,30.1732,29.324,29.324,11753580.890485,0
+JCI.US,D,20000510,000000,29.2495,29.5103,28.4327,29.029,10721660.87304,0
+JCI.US,D,20000511,000000,29.2495,29.4319,28.1749,28.8417,7682476.5863457,0
+JCI.US,D,20000512,000000,29.029,29.9868,28.8417,29.6142,12007024.981561,0
+JCI.US,D,20000515,000000,29.8408,30.4331,29.5103,30.0624,9112526.8947844,0
+JCI.US,D,20000516,000000,29.8408,30.3644,29.5819,30.281,8860417.8257413,0
+JCI.US,D,20000517,000000,29.9868,30.1339,29.6142,29.9506,6499504.2822538,0
+JCI.US,D,20000518,000000,29.9153,29.9868,29.324,29.729,4921574.5317388,0
+JCI.US,D,20000519,000000,28.2906,29.029,28.0975,28.1425,16385121.120707,0
+JCI.US,D,20000522,000000,28.2092,28.3563,25.4677,26.0649,11773890.767306,0
+JCI.US,D,20000523,000000,26.0649,26.2492,24.2833,24.8804,31867233.950411,0
+JCI.US,D,20000524,000000,25.4677,26.3551,25.3971,26.2874,12649036.975106,0
+JCI.US,D,20000525,000000,26.5424,27.9877,26.5061,26.918,10582853.257535,0
+JCI.US,D,20000526,000000,26.8012,26.8758,26.1737,26.3257,5478150.214587,0
+JCI.US,D,20000530,000000,26.4688,27.7681,26.4688,27.5798,7724942.321562,0
+JCI.US,D,20000531,000000,27.4709,28.0975,27.1023,27.8768,7458734.4407694,0
+JCI.US,D,20000601,000000,28.0612,29.2103,27.9877,28.7632,10527634.951274,0
+JCI.US,D,20000602,000000,28.8779,29.029,28.321,28.6739,9222965.5470646,0
+JCI.US,D,20000605,000000,28.3563,28.5103,27.8445,27.9533,5272378.3426673,0
+JCI.US,D,20000606,000000,27.7681,28.9906,27.6209,28.9504,9656005.2873773,0
+JCI.US,D,20000607,000000,28.4719,28.5808,28.0278,28.4327,4814319.9427025,0
+JCI.US,D,20000608,000000,28.1366,28.1749,27.3219,27.9142,8612176.1390879,0
+JCI.US,D,20000609,000000,27.6209,27.8033,26.0649,27.2464,19633114.479942,0
+JCI.US,D,20000612,000000,27.6209,27.6553,26.6894,27.0238,6655091.972247,0
+JCI.US,D,20000613,000000,27.2464,28.1366,27.2092,28.0975,8198267.2951004,0
+JCI.US,D,20000614,000000,27.8445,28.7269,27.5092,28.6554,8784383.7825151,0
+JCI.US,D,20000615,000000,28.4327,29.2828,28.321,28.9504,7134455.6512519,0
+JCI.US,D,20000616,000000,28.1749,28.5808,27.8768,28.1749,9162879.356799,0
+JCI.US,D,20000619,000000,28.1366,28.1749,26.66,27.5092,10451597.848409,0
+JCI.US,D,20000620,000000,26.66,27.1023,25.4333,26.0649,24152525.097967,0
+JCI.US,D,20000621,000000,25.7687,26.5061,25.3628,26.3551,13287024.524846,0
+JCI.US,D,20000622,000000,26.3551,26.3551,25.1314,25.7687,11768853.583335,0
+JCI.US,D,20000623,000000,25.4677,25.655,24.7686,25.6178,11627697.185749,0
+JCI.US,D,20000626,000000,28.2092,29.029,27.8445,28.8417,24581372.114387,0
+JCI.US,D,20000627,000000,28.6554,29.324,27.9533,28.0612,13700423.429173,0
+JCI.US,D,20000628,000000,28.3612,28.3994,26.51,26.961,9886965.1189165,0
+JCI.US,D,20000629,000000,27.4072,27.7004,26.2217,27.4767,20976211.917131,0
+JCI.US,D,20000630,000000,27.5533,28.3994,26.8424,28.0769,16505299.620513,0
+JCI.US,D,20000703,000000,28.0769,28.9613,27.9954,28.6975,7116162.0758502,0
+JCI.US,D,20000705,000000,28.9996,28.9996,28.0337,28.1798,8103599.0367788,0
+JCI.US,D,20000706,000000,28.3994,28.3994,27.2541,27.2541,8851355.1780846,0
+JCI.US,D,20000707,000000,27.5121,27.663,26.9944,27.1061,7218380.5007936,0
+JCI.US,D,20000710,000000,27.0316,27.9954,27.0316,27.663,8419148.679178,0
+JCI.US,D,20000711,000000,27.5121,28.5897,27.5121,28.5897,11238796.802621,0
+JCI.US,D,20000712,000000,28.8848,28.9181,28.1082,28.4465,8178297.038093,0
+JCI.US,D,20000713,000000,29.0299,31.1056,28.8133,30.7722,20867945.607807,0
+JCI.US,D,20000714,000000,30.7722,32.8117,30.5163,31.7038,36528482.245407,0
+JCI.US,D,20000717,000000,31.993,31.993,31.1056,31.6203,12432348.314922,0
+JCI.US,D,20000718,000000,31.4056,32.5882,31.2909,31.9234,12915747.656404,0
+JCI.US,D,20000719,000000,31.4056,31.7734,29.6242,31.7038,23796862.581948,0
+JCI.US,D,20000720,000000,32.2891,32.6608,31.2557,31.4772,12448797.948509,0
+JCI.US,D,20000721,000000,31.4056,32.5539,31.3684,32.2205,15568383.401687,0
+JCI.US,D,20000724,000000,32.2891,33.8835,32.2205,33.0304,17975459.742934,0
+JCI.US,D,20000725,000000,33.0304,33.2206,32.0724,32.3686,11696175.962957,0
+JCI.US,D,20000726,000000,32.4401,33.3285,31.6203,32.6245,16414327.404856,0
+JCI.US,D,20000727,000000,32.6608,33.1431,31.44,31.7361,17247679.977912,0
+JCI.US,D,20000728,000000,31.993,32.0362,30.9243,31.3684,11366525.46905,0
+JCI.US,D,20000731,000000,31.3341,32.2891,31.0713,31.4056,7261688.6563301,0
+JCI.US,D,20000801,000000,31.7038,32.4401,31.5517,32.1803,6787685.4630426,0
+JCI.US,D,20000802,000000,31.9234,32.2539,31.8499,31.8851,6265688.7886124,0
+JCI.US,D,20000803,000000,31.7038,31.7734,31.2154,31.44,7646726.7564658,0
+JCI.US,D,20000804,000000,31.5517,31.7734,31.034,31.2557,6484222.4104904,0
+JCI.US,D,20000807,000000,31.4056,32.3686,31.3684,32.0724,9550601.7793106,0
+JCI.US,D,20000808,000000,32.2539,32.3293,31.9234,32.3293,6320072.8335876,0
+JCI.US,D,20000809,000000,31.9234,32.0724,31.5517,31.7038,5609410.7231085,0
+JCI.US,D,20000810,000000,31.7038,32.0362,31.44,31.5517,5597156.8730527,0
+JCI.US,D,20000811,000000,31.7038,32.5882,31.7038,32.3686,9467684.5705392,0
+JCI.US,D,20000814,000000,32.5097,32.5097,31.7734,32.0724,5049987.5371928,0
+JCI.US,D,20000815,000000,31.993,32.0724,31.4056,31.5175,6357498.3251938,0
+JCI.US,D,20000816,000000,31.6203,32.1058,31.2557,31.6606,5434849.1982057,0
+JCI.US,D,20000817,000000,31.5517,33.2598,31.5517,33.0726,12675396.776068,0
+JCI.US,D,20000818,000000,32.8117,32.8441,32.0724,32.4401,7671561.8378399,0
+JCI.US,D,20000821,000000,32.5882,33.2598,32.4774,33.0304,7511780.4040739,0
+JCI.US,D,20000822,000000,33.1069,33.2932,32.8117,32.8441,6606080.6515409,0
+JCI.US,D,20000823,000000,32.8873,32.9225,32.3293,32.5882,5888370.1550663,0
+JCI.US,D,20000824,000000,32.4401,33.1785,32.2205,33.1785,4507836.0075981,0
+JCI.US,D,20000825,000000,33.1785,34.1814,33.1069,33.7746,9703673.4270161,0
+JCI.US,D,20000828,000000,33.9981,34.5119,33.8463,33.8463,6061420.2188137,0
+JCI.US,D,20000829,000000,34.2187,34.2933,33.6256,33.6627,5215481.3150422,0
+JCI.US,D,20000830,000000,33.6627,33.7373,32.6245,32.9225,6917940.3705524,0
+JCI.US,D,20000831,000000,32.9569,33.9256,32.7755,33.7804,6974162.2380661,0
+JCI.US,D,20000901,000000,34.1814,35.0296,33.9981,34.6649,8849172.6363351,0
+JCI.US,D,20000905,000000,35.0698,35.0698,34.4031,34.4031,4914693.4059522,0
+JCI.US,D,20000906,000000,34.7796,34.8806,34.3648,34.3648,5046460.7944967,0
+JCI.US,D,20000907,000000,34.7796,34.81,34.3305,34.6649,7080917.0862347,0
+JCI.US,D,20000908,000000,34.6962,34.6962,33.9599,34.1442,8880895.9826511,0
+JCI.US,D,20000911,000000,34.1814,34.1814,32.9569,33.2932,14881051.030702,0
+JCI.US,D,20000912,000000,32.8873,33.0304,32.143,32.3686,12323581.24485,0
+JCI.US,D,20000913,000000,32.5539,33.1431,32.5097,32.5882,7777981.1457113,0
+JCI.US,D,20000914,000000,32.7402,32.8441,31.8096,32.143,9675813.3835724,0
+JCI.US,D,20000915,000000,31.2557,32.3686,31.1841,31.8851,11684426.953166,0
+JCI.US,D,20000918,000000,31.7361,31.8851,30.5163,30.5163,8210521.1451563,0
+JCI.US,D,20000919,000000,31.2557,31.3341,30.5163,30.5555,9429753.2187892,0
+JCI.US,D,20000920,000000,30.5163,30.884,30.183,30.2202,8111322.5828856,0
+JCI.US,D,20000921,000000,30.6232,30.6673,29.3996,30.2202,7518491.2100137,0
+JCI.US,D,20000922,000000,30.1486,30.3673,29.6242,30.3673,13284173.962141,0
+JCI.US,D,20000925,000000,30.5163,31.2557,30.183,30.9243,8838764.7678524,0
+JCI.US,D,20000926,000000,31.5517,31.5871,30.3673,31.1056,9152807.0286133,0
+JCI.US,D,20000927,000000,31.1841,31.6606,31.1841,31.5175,8257350.9439921,0
+JCI.US,D,20000928,000000,31.1135,31.3371,30.5242,30.7399,14966989.122027,0
+JCI.US,D,20000929,000000,30.784,31.5224,30.5605,30.7399,11466896.89254,0
+JCI.US,D,20001002,000000,30.7399,30.784,30.0015,30.3027,5941411.0189743,0
+JCI.US,D,20001003,000000,30.3027,30.486,29.1878,30.3027,12312675.675258,0
+JCI.US,D,20001004,000000,30.1898,31.4086,30.1516,30.8556,10961517.111907,0
+JCI.US,D,20001005,000000,30.9301,32.4881,30.9301,31.6724,11180887.034829,0
+JCI.US,D,20001006,000000,31.7812,31.9303,30.4506,30.784,11697685.384354,0
+JCI.US,D,20001009,000000,30.784,31.1135,30.0731,30.8929,6129066.7744943,0
+JCI.US,D,20001010,000000,30.8204,32.1126,30.8204,31.0027,11404294.659989,0
+JCI.US,D,20001011,000000,30.5242,30.636,29.3339,30.0731,15251827.138398,0
+JCI.US,D,20001012,000000,30.3027,30.3027,28.7857,29.0769,12966098.078661,0
+JCI.US,D,20001013,000000,28.6338,30.2241,28.5211,30.2241,10010667.301782,0
+JCI.US,D,20001016,000000,30.2241,30.2241,29.4838,29.8192,6428333.0236358,0
+JCI.US,D,20001017,000000,29.1878,29.2231,27.3788,27.7808,37714654.930813,0
+JCI.US,D,20001018,000000,27.1493,27.9651,26.3747,26.5257,25290353.463743,0
+JCI.US,D,20001019,000000,27.4474,28.6701,26.9639,28.2279,22184870.901832,0
+JCI.US,D,20001020,000000,28.1475,29.931,27.4102,29.931,39092997.357618,0
+JCI.US,D,20001023,000000,30.0015,30.9684,29.931,30.5242,13568328.659365,0
+JCI.US,D,20001024,000000,30.0731,32.5606,29.8917,32.192,25392568.829049,0
+JCI.US,D,20001025,000000,32.192,32.5606,30.8929,32.4469,18812846.958589,0
+JCI.US,D,20001026,000000,32.3743,32.7833,30.8204,32.3743,19392587.160482,0
+JCI.US,D,20001027,000000,32.5921,32.9656,32.1126,32.4469,10983841.250389,0
+JCI.US,D,20001030,000000,32.4469,33.0069,32.4469,32.8147,8346474.118439,0
+JCI.US,D,20001031,000000,32.7441,33.9285,32.7117,33.5951,13284335.103074,0
+JCI.US,D,20001101,000000,33.7804,34.3335,33.7119,34.152,11729577.010758,0
+JCI.US,D,20001102,000000,34.3757,34.4462,33.2618,33.5608,10673656.173225,0
+JCI.US,D,20001103,000000,33.7804,33.9285,33.3393,33.6667,7835045.4335453,0
+JCI.US,D,20001106,000000,33.6667,34.1914,33.6324,34.0766,7927862.610897,0
+JCI.US,D,20001107,000000,33.2618,34.1138,33.2618,34.0413,6071659.8072081,0
+JCI.US,D,20001108,000000,33.9667,34.0766,33.4834,33.4834,6690170.7215328,0
+JCI.US,D,20001109,000000,33.4834,33.4834,32.6313,33.2618,8169397.5711279,0
+JCI.US,D,20001110,000000,33.1912,33.298,32.0774,32.1126,7888257.6371793,0
+JCI.US,D,20001113,000000,31.4086,32.1126,30.9301,31.3753,10424070.285625,0
+JCI.US,D,20001114,000000,29.931,31.8921,29.7839,31.4459,44035221.385992,0
+JCI.US,D,20001115,000000,31.4871,32.8147,31.4459,32.1548,16901754.249781,0
+JCI.US,D,20001116,000000,32.5606,33.0765,32.2264,32.7833,9162371.4568966,0
+JCI.US,D,20001117,000000,32.9656,34.0413,32.4469,34.0001,15430418.206502,0
+JCI.US,D,20001120,000000,34.3335,34.7453,32.7833,32.895,17108872.362406,0
+JCI.US,D,20001121,000000,33.4128,33.45,32.7117,32.8568,10123122.255482,0
+JCI.US,D,20001122,000000,33.0069,33.0471,32.0429,32.6715,8137167.3447887,0
+JCI.US,D,20001124,000000,32.7441,33.4834,32.7117,33.2274,3844508.5362194,0
+JCI.US,D,20001127,000000,33.4834,33.7119,32.895,33.2618,7503552.0177027,0
+JCI.US,D,20001128,000000,33.1912,33.298,32.7441,32.9656,9464831.9680751,0
+JCI.US,D,20001129,000000,33.1147,33.2274,32.1548,32.296,8272452.2971155,0
+JCI.US,D,20001130,000000,31.9303,32.192,30.636,31.2615,12294717.640154,0
+JCI.US,D,20001201,000000,31.7097,32.3401,31.637,32.192,9507801.5236767,0
+JCI.US,D,20001204,000000,32.2587,32.7117,32.1548,32.5606,8630804.2349073,0
+JCI.US,D,20001205,000000,33.1912,34.4462,33.0765,34.3011,16334599.358723,0
+JCI.US,D,20001206,000000,34.3335,34.7453,34.0413,34.0766,15689896.923527,0
+JCI.US,D,20001207,000000,34.0766,34.0766,33.4128,33.6324,8717411.3670664,0
+JCI.US,D,20001208,000000,33.7804,34.2609,33.4834,33.7804,10949264.28173,0
+JCI.US,D,20001211,000000,33.7804,34.6355,33.7119,34.3011,10341489.63703,0
+JCI.US,D,20001212,000000,34.3335,34.8963,34.0766,34.1914,10181198.263602,0
+JCI.US,D,20001213,000000,34.6355,34.6355,33.5608,33.9285,10424407.86568,0
+JCI.US,D,20001214,000000,33.857,33.9285,33.0069,33.147,9924394.6900401,0
+JCI.US,D,20001215,000000,32.5214,33.4834,31.2615,33.4834,28381073.272466,0
+JCI.US,D,20001218,000000,33.4834,33.5236,31.8538,32.1548,14462950.482701,0
+JCI.US,D,20001219,000000,32.2264,32.2264,30.636,31.041,11419231.812541,0
+JCI.US,D,20001220,000000,29.5966,29.931,29.3721,29.6329,21327346.16896,0
+JCI.US,D,20001221,000000,29.3721,30.4506,28.7455,29.7074,17770182.512486,0
+JCI.US,D,20001222,000000,29.931,31.2615,29.8555,31.191,8234180.3056719,0
+JCI.US,D,20001226,000000,31.2243,31.9636,31.191,31.9303,6603726.7700652,0
+JCI.US,D,20001227,000000,31.739,32.7833,31.4459,32.6313,10888503.951233,0
+JCI.US,D,20001228,000000,32.5999,33.0853,32.1244,32.9323,10249179.339701,0
+JCI.US,D,20001229,000000,33.2,33.5648,32.6784,32.898,10529813.413506,0
+JCI.US,D,20010102,000000,32.5999,33.0853,31.232,31.4146,13712679.318987,0
+JCI.US,D,20010103,000000,31.4146,33.7854,30.7565,33.4932,22982304.345041,0
+JCI.US,D,20010104,000000,33.6451,34.0854,33.4217,33.7854,19710649.78553,0
+JCI.US,D,20010105,000000,33.7854,33.7854,32.6431,33.2,12613458.484952,0
+JCI.US,D,20010108,000000,33.2,33.2696,31.9744,32.3783,9265088.6028287,0
+JCI.US,D,20010109,000000,32.5294,33.1578,32.4921,32.8646,8842461.8303952,0
+JCI.US,D,20010110,000000,32.8646,34.0854,32.6431,33.6795,13585786.953603,0
+JCI.US,D,20010111,000000,34.0854,34.7158,33.9364,34.5649,14772787.781017,0
+JCI.US,D,20010112,000000,34.7541,35.6856,34.4227,35.1227,22677496.071662,0
+JCI.US,D,20010116,000000,35.4963,35.7179,35.014,35.3473,15277335.340124,0
+JCI.US,D,20010117,000000,35.4963,35.568,34.4227,34.6442,15997392.578919,0
+JCI.US,D,20010118,000000,35.2728,36.4926,34.9364,36.3857,23171969.262826,0
+JCI.US,D,20010119,000000,36.6083,36.6828,35.6042,36.2347,13746748.387744,0
+JCI.US,D,20010122,000000,36.2347,36.5348,35.2728,35.9396,13757995.616909,0
+JCI.US,D,20010123,000000,36.3082,36.974,36.2347,36.7887,18365363.687316,0
+JCI.US,D,20010124,000000,36.7515,36.974,36.1984,36.824,15644082.924496,0
+JCI.US,D,20010125,000000,36.8642,36.9004,36.4926,36.8642,11807123.535019,0
+JCI.US,D,20010126,000000,36.7515,37.3074,36.2347,36.824,11690468.718271,0
+JCI.US,D,20010129,000000,37.3377,37.4721,36.4573,36.9004,11920250.589192,0
+JCI.US,D,20010130,000000,36.9004,37.3475,36.5396,37.2309,9737410.015114,0
+JCI.US,D,20010131,000000,37.2309,37.2672,36.4258,36.5141,11783961.055733,0
+JCI.US,D,20010201,000000,36.5141,36.5562,35.6395,36.1346,10148470.336155,0
+JCI.US,D,20010202,000000,36.4258,36.4258,35.4189,35.7346,16559346.085433,0
+JCI.US,D,20010205,000000,36.1346,36.7515,36.1062,36.3857,10700850.235472,0
+JCI.US,D,20010206,000000,36.4258,36.4817,36.0797,36.1346,12269872.359986,0
+JCI.US,D,20010207,000000,35.2728,35.5748,35.1796,35.5101,34833740.616729,0
+JCI.US,D,20010208,000000,35.5101,35.568,35.2306,35.4601,12919605.85988,0
+JCI.US,D,20010209,000000,35.4454,35.4522,34.7993,35.0698,15674124.489809,0
+JCI.US,D,20010212,000000,35.0825,35.4522,34.9571,35.3885,13639830.358884,0
+JCI.US,D,20010213,000000,35.5376,35.8092,35.2022,35.3856,15011972.939289,0
+JCI.US,D,20010214,000000,35.4404,35.565,34.5953,35.565,11170989.106008,0
+JCI.US,D,20010215,000000,35.565,35.7808,34.9963,35.7121,9951080.852384,0
+JCI.US,D,20010216,000000,34.9718,35.0296,33.8873,34.1757,17958173.808303,0
+JCI.US,D,20010220,000000,34.1757,34.7708,33.4932,34.1442,16471730.292624,0
+JCI.US,D,20010221,000000,34.0854,34.3218,32.3048,32.5999,17489379.138713,0
+JCI.US,D,20010222,000000,32.6078,32.895,31.3753,32.5999,22296317.194882,0
+JCI.US,D,20010223,000000,32.5999,32.898,30.8252,31.8822,18358486.641046,0
+JCI.US,D,20010226,000000,32.5176,33.2,31.9234,32.7706,14176271.584154,0
+JCI.US,D,20010227,000000,33.403,33.403,31.5939,32.1313,13112961.720932,0
+JCI.US,D,20010228,000000,32.1313,32.5999,31.7812,32.399,19107414.623694,0
+JCI.US,D,20010301,000000,32.3401,32.8873,32.1587,32.3686,12971133.222875,0
+JCI.US,D,20010302,000000,31.8027,32.5097,31.1527,32.0666,16214252.57883,0
+JCI.US,D,20010305,000000,32.0666,32.0666,31.2106,31.4086,12109241.366746,0
+JCI.US,D,20010306,000000,32.0126,32.8411,31.8626,32.5499,12939411.916317,0
+JCI.US,D,20010307,000000,32.6608,33.7334,32.5499,33.3323,13274602.394702,0
+JCI.US,D,20010308,000000,33.3323,33.6727,33.1363,33.5294,13367416.512416,0
+JCI.US,D,20010309,000000,33.3176,33.3176,31.3654,31.6724,14554257.218777,0
+JCI.US,D,20010312,000000,31.0812,31.085,29.6379,30.0594,16160541.654206,0
+JCI.US,D,20010313,000000,27.568,27.7591,26.1138,27.7591,86938664.330349,0
+JCI.US,D,20010314,000000,26.8208,27.311,26.4688,26.9032,36549968.043088,0
+JCI.US,D,20010315,000000,27.4189,27.8376,27.0002,27.7435,30702723.501809,0
+JCI.US,D,20010316,000000,27.7159,27.7159,26.3786,26.5306,30807786.370182,0
+JCI.US,D,20010319,000000,26.6728,26.9639,26.205,26.915,21772636.699691,0
+JCI.US,D,20010320,000000,27.2679,27.7159,26.411,26.5002,19065458.828137,0
+JCI.US,D,20010321,000000,26.3786,26.76,26.0227,26.3747,20200425.412536,0
+JCI.US,D,20010322,000000,26.411,26.5875,24.9755,26.056,29507985.869856,0
+JCI.US,D,20010323,000000,26.3511,27.0159,26.2953,26.9434,21764250.232025,0
+JCI.US,D,20010326,000000,27.0915,27.1023,26.1138,26.4815,16995074.22764,0
+JCI.US,D,20010327,000000,26.6728,26.7384,26.2335,26.7317,24926131.100572,0
+JCI.US,D,20010328,000000,25.9021,25.9021,25.0775,25.5874,25590129.652545,0
+JCI.US,D,20010329,000000,25.4982,25.555,24.5539,24.9932,30117774.776218,0
+JCI.US,D,20010330,000000,25.3521,25.7913,24.952,25.6373,27283688.22121,0
+JCI.US,D,20010402,000000,25.7069,26.66,25.5285,25.5981,19296576.740972,0
+JCI.US,D,20010403,000000,25.5981,25.6726,24.3332,24.749,19184789.808228,0
+JCI.US,D,20010404,000000,24.6039,25.2363,23.8078,24.9049,22507135.429688,0
+JCI.US,D,20010405,000000,25.4982,26.2953,25.4443,26.2335,17962530.732767,0
+JCI.US,D,20010406,000000,26.2335,26.2335,25.204,25.5874,12315359.997634,0
+JCI.US,D,20010409,000000,26.1776,26.6875,25.7069,26.31,13647385.624902,0
+JCI.US,D,20010410,000000,27.1267,27.7239,27.0111,27.7239,25520469.855083,0
+JCI.US,D,20010411,000000,28.4632,28.4632,26.9905,27.1572,18258450.757853,0
+JCI.US,D,20010412,000000,27.1572,28.1366,26.6875,27.9572,17596799.96808,0
+JCI.US,D,20010416,000000,27.9572,27.9877,27.2179,27.4513,10677179.856283,0
+JCI.US,D,20010417,000000,27.1267,27.4366,26.66,27.366,22302864.82013,0
+JCI.US,D,20010418,000000,28.4465,30.2202,28.3563,29.4731,46005571.123176,0
+JCI.US,D,20010419,000000,29.6192,30.5409,29.5045,30.5409,23232567.432511,0
+JCI.US,D,20010420,000000,30.478,30.836,30.0015,30.7478,17090913.307422,0
+JCI.US,D,20010423,000000,30.2723,30.3938,29.8555,30.2899,11917564.227057,0
+JCI.US,D,20010424,000000,30.6605,30.8664,30.0447,30.331,12381656.233093,0
+JCI.US,D,20010425,000000,30.3027,31.1321,29.98,30.8399,15145581.210011,0
+JCI.US,D,20010426,000000,30.8664,31.993,30.8664,31.5821,19882526.988057,0
+JCI.US,D,20010427,000000,32.1666,32.1666,31.3684,31.8851,13751950.792166,0
+JCI.US,D,20010430,000000,32.4627,32.4627,31.2832,31.6479,19147363.296743,0
+JCI.US,D,20010501,000000,31.7214,31.8744,31.1605,31.2762,13670378.804221,0
+JCI.US,D,20010502,000000,31.5792,31.5792,30.4506,31.1174,16257056.91398,0
+JCI.US,D,20010503,000000,31.1174,31.1174,30.478,30.6723,10174650.638354,0
+JCI.US,D,20010504,000000,30.183,30.684,30.0408,30.5692,14826836.285696,0
+JCI.US,D,20010507,000000,30.5692,30.7802,30.3938,30.6487,10550462.910141,0
+JCI.US,D,20010508,000000,30.7478,31.4273,30.5762,31.2949,11613090.474097,0
+JCI.US,D,20010509,000000,31.3037,31.9048,30.9301,31.2154,10523097.508169,0
+JCI.US,D,20010510,000000,31.7841,31.7841,31.3684,31.5821,9291953.2440539,0
+JCI.US,D,20010511,000000,31.5871,31.7125,30.5692,30.7272,10652673.176051,0
+JCI.US,D,20010514,000000,30.836,31.5821,30.7565,31.4567,7437924.8230798,0
+JCI.US,D,20010515,000000,31.7214,32.1666,31.5792,32.1126,12660790.064415,0
+JCI.US,D,20010516,000000,32.1126,33.2098,31.947,33.0304,16382608.138056,0
+JCI.US,D,20010517,000000,33.5,34.4717,33.4834,33.9599,20058762.134928,0
+JCI.US,D,20010518,000000,34.0893,34.6845,33.9168,34.3335,11136244.877139,0
+JCI.US,D,20010521,000000,34.6649,35.0865,34.2502,34.9806,17037536.903218,0
+JCI.US,D,20010522,000000,34.9806,35.161,34.6355,34.81,13965285.06926,0
+JCI.US,D,20010523,000000,34.807,34.807,34.3011,34.3757,11735287.315083,0
+JCI.US,D,20010524,000000,34.3757,34.9364,34.2726,34.8178,9875222.2284012,0
+JCI.US,D,20010525,000000,34.8286,34.8286,33.651,33.651,8025552.7716501,0
+JCI.US,D,20010529,000000,34.1265,34.1639,33.7804,33.7981,8411430.2324678,0
+JCI.US,D,20010530,000000,33.0588,33.4657,32.9961,33.3872,18174356.608343,0
+JCI.US,D,20010531,000000,33.651,34.4816,33.6138,34.0658,18023468.522266,0
+JCI.US,D,20010601,000000,33.5,33.9402,33.0666,33.5129,47476065.766015,0
+JCI.US,D,20010604,000000,33.7373,33.7687,33.3902,33.5206,14142195.376242,0
+JCI.US,D,20010605,000000,33.5236,33.9472,33.5236,33.651,16758911.991677,0
+JCI.US,D,20010606,000000,33.7981,34.1639,33.5294,33.5735,17861324.028112,0
+JCI.US,D,20010607,000000,33.7941,33.9599,33.0471,33.301,16168261.120796,0
+JCI.US,D,20010608,000000,32.9127,33.298,32.6205,33.1176,10865171.1521,0
+JCI.US,D,20010611,000000,32.9725,33.2098,32.6245,32.898,9366134.1665516,0
+JCI.US,D,20010612,000000,33.0304,33.5294,32.6528,33.4128,15217586.729914,0
+JCI.US,D,20010613,000000,33.4128,33.6727,33.2401,33.3568,8853700.9005256,0
+JCI.US,D,20010614,000000,33.3285,33.3285,32.7921,32.9167,11810644.15844,0
+JCI.US,D,20010615,000000,32.9225,33.1245,32.6126,32.895,17566425.922107,0
+JCI.US,D,20010618,000000,32.898,33.2401,32.4627,32.4627,13060762.257464,0
+JCI.US,D,20010619,000000,32.8205,32.8873,31.9048,32.1058,16031804.327128,0
+JCI.US,D,20010620,000000,32.1058,32.1587,30.5692,31.4056,22905431.961012,0
+JCI.US,D,20010621,000000,31.5488,32.5813,31.4273,32.2539,28786082.649488,0
+JCI.US,D,20010622,000000,32.2852,32.2852,31.236,31.6076,13637487.696081,0
+JCI.US,D,20010625,000000,31.9048,31.9352,31.1605,31.4146,8111990.6038417,0
+JCI.US,D,20010626,000000,31.4871,32.4921,31.085,32.0774,16840319.779052,0
+JCI.US,D,20010627,000000,32.1666,32.2205,31.7038,31.9862,17626676.312943,0
+JCI.US,D,20010628,000000,31.7214,32.1351,31.4871,32.0548,19175564.99976,0
+JCI.US,D,20010629,000000,32.0548,32.4588,31.4273,32.3204,17052647.435255,0
+JCI.US,D,20010702,000000,32.6126,32.7921,32.1666,32.3743,14777489.424692,0
+JCI.US,D,20010703,000000,32.7323,32.7539,32.3577,32.5999,6035906.9176902,0
+JCI.US,D,20010705,000000,32.2852,32.6431,32.2539,32.4175,7724769.9619566,0
+JCI.US,D,20010706,000000,32.0253,32.143,31.236,31.6076,12938233.955699,0
+JCI.US,D,20010709,000000,31.6076,32.0724,31.6076,31.9636,11366525.46905,0
+JCI.US,D,20010710,000000,31.9636,32.3176,31.4567,31.5821,10961683.352237,0
+JCI.US,D,20010711,000000,31.1321,31.1371,29.3554,29.9427,57608083.408946,0
+JCI.US,D,20010712,000000,30.5282,30.7802,30.2428,30.4506,20142689.024229,0
+JCI.US,D,20010713,000000,30.5409,30.6909,30.234,30.5692,14411082.480014,0
+JCI.US,D,20010716,000000,30.6281,30.736,29.5103,29.6457,14381877.215744,0
+JCI.US,D,20010717,000000,29.7967,31.5674,29.6379,31.4273,27079593.030897,0
+JCI.US,D,20010718,000000,30.9792,31.4567,30.8399,31.4273,21523561.771631,0
+JCI.US,D,20010719,000000,31.8136,32.2539,31.4871,31.5175,17078660.477245,0
+JCI.US,D,20010720,000000,31.5224,31.9999,31.4675,31.7125,10448411.745407,0
+JCI.US,D,20010723,000000,31.7125,31.9048,31.1371,31.1958,9396015.6108119,0
+JCI.US,D,20010724,000000,31.1321,31.1321,30.1222,30.2428,16872540.826478,0
+JCI.US,D,20010725,000000,30.2506,30.7997,30.1222,30.5948,13555740.288891,0
+JCI.US,D,20010726,000000,30.5948,30.9154,30.1182,30.8929,10400414.184748,0
+JCI.US,D,20010727,000000,30.8929,31.8694,30.5085,31.7734,18778769.730797,0
+JCI.US,D,20010730,000000,31.7734,31.7734,31.0449,31.3214,14361065.558296,0
+JCI.US,D,20010731,000000,31.3684,31.8136,31.2645,31.5488,18846074.626905,0
+JCI.US,D,20010801,000000,31.4871,31.7841,31.3164,31.5821,15493691.519649,0
+JCI.US,D,20010802,000000,31.7841,32.1666,31.1958,31.2949,15278174.700806,0
+JCI.US,D,20010803,000000,30.7802,31.6076,30.6909,31.5979,15295130.194538,0
+JCI.US,D,20010806,000000,31.5979,31.6685,31.1321,31.4273,7441453.6055346,0
+JCI.US,D,20010807,000000,31.6998,31.9547,31.4146,31.5224,10342499.317559,0
+JCI.US,D,20010808,000000,31.6685,31.8744,31.0301,31.4273,12070140.213412,0
+JCI.US,D,20010809,000000,31.4871,31.7214,31.1026,31.6479,10006304.258041,0
+JCI.US,D,20010810,000000,31.6479,32.0253,31.2762,31.8851,9083824.4310207,0
+JCI.US,D,20010813,000000,31.9048,32.1058,31.6479,31.7841,7215694.138659,0
+JCI.US,D,20010814,000000,31.993,32.0175,31.2243,31.2762,10264790.632486,0
+JCI.US,D,20010815,000000,31.5175,31.5704,31.1723,31.2949,6536256.6535074,0
+JCI.US,D,20010816,000000,31.0635,31.3371,30.8477,31.3341,8561150.5567206,0
+JCI.US,D,20010817,000000,31.1605,31.3086,30.8997,31.2243,8405223.2469131,0
+JCI.US,D,20010820,000000,31.2243,31.3086,31.0134,31.2762,7383881.4177982,0
+JCI.US,D,20010821,000000,31.2762,31.7841,31.0527,31.0812,9432940.3416709,0
+JCI.US,D,20010822,000000,31.2154,31.3684,30.9792,31.1841,7640343.3317883,0
+JCI.US,D,20010823,000000,31.1026,31.1841,30.7565,30.9115,11225870.852092,0
+JCI.US,D,20010824,000000,31.191,31.7195,30.9575,31.6685,13444456.156654,0
+JCI.US,D,20010827,000000,31.9352,31.947,31.5792,31.793,7348798.588995,0
+JCI.US,D,20010828,000000,31.8429,31.8429,31.0713,31.1645,9101613.1661578,0
+JCI.US,D,20010829,000000,31.2762,31.4567,31.0096,31.041,9026083.9631962,0
+JCI.US,D,20010830,000000,31.1321,31.5175,30.6281,30.7478,12215826.914946,0
+JCI.US,D,20010831,000000,30.6909,31.2037,30.5692,30.8114,9463486.7472491,0
+JCI.US,D,20010904,000000,30.5409,30.9508,29.8868,29.931,16699498.921765,0
+JCI.US,D,20010905,000000,29.7193,29.931,28.7632,29.6457,34965496.786601,0
+JCI.US,D,20010906,000000,29.2025,29.5349,28.6416,28.6847,18067104.059065,0
+JCI.US,D,20010907,000000,28.6847,28.9387,27.5798,27.6209,28472042.428486,0
+JCI.US,D,20010910,000000,27.5718,28.5211,27.4474,28.2955,18460872.326199,0
+JCI.US,D,20010917,000000,26.6875,27.6209,26.6276,26.7434,28419175.963942,0
+JCI.US,D,20010918,000000,26.8287,27.5718,26.2355,26.5374,22474909.282866,0
+JCI.US,D,20010919,000000,26.66,27.2748,25.1521,25.9383,32841749.040328,0
+JCI.US,D,20010920,000000,25.0814,25.555,24.1392,24.3127,42330748.068821,0
+JCI.US,D,20010921,000000,23.2782,25.052,23.2704,24.1941,34896182.728228,0
+JCI.US,D,20010924,000000,25.4982,25.8501,24.9049,25.6413,30295019.603617,0
+JCI.US,D,20010925,000000,25.9383,26.2619,25.6256,26.2217,23633551.345848,0
+JCI.US,D,20010926,000000,26.5374,26.5492,25.6413,26.1963,20371794.715161,0
+JCI.US,D,20010927,000000,26.3943,26.6315,25.7981,26.5424,16945559.086547,0
+JCI.US,D,20010928,000000,26.7512,27.2641,26.5993,26.9905,22026757.990637,0
+JCI.US,D,20011001,000000,26.9944,26.9944,26.51,26.9032,10991558.677221,0
+JCI.US,D,20011002,000000,26.7806,27.2641,26.7512,27.2541,11780436.352796,0
+JCI.US,D,20011003,000000,27.1375,27.7591,26.9639,27.7122,17546781.006603,0
+JCI.US,D,20011004,000000,27.8611,28.5897,27.817,28.1425,22621934.06607,0
+JCI.US,D,20011005,000000,28.1749,28.1749,27.5092,28.1328,14901532.24725,0
+JCI.US,D,20011008,000000,27.8768,27.9651,27.1982,27.6297,9662219.4120873,0
+JCI.US,D,20011009,000000,27.7298,27.8445,27.4984,27.6092,8244418.874187,0
+JCI.US,D,20011010,000000,27.5239,28.2955,27.4591,27.8004,19470802.725578,0
+JCI.US,D,20011011,000000,28.1161,28.5515,28.1161,28.5318,17280919.88478,0
+JCI.US,D,20011012,000000,28.623,28.623,27.7298,28.3994,13306324.721139,0
+JCI.US,D,20011015,000000,28.3994,28.7897,27.9954,28.7632,10050784.254919,0
+JCI.US,D,20011016,000000,29.0033,29.0564,28.5211,28.824,11773385.927042,0
+JCI.US,D,20011017,000000,29.0299,29.1015,28.5318,28.6524,14088648.652189,0
+JCI.US,D,20011018,000000,28.6524,29.3005,28.5847,29.1996,21538829.365085,0
+JCI.US,D,20011019,000000,29.1996,29.1996,28.6829,28.9142,18602870.124225,0
+JCI.US,D,20011022,000000,28.7632,29.3515,28.6829,29.2182,12511400.181062,0
+JCI.US,D,20011023,000000,29.5682,29.5966,28.873,29.0731,14744597.296673,0
+JCI.US,D,20011024,000000,29.1514,29.6526,29.123,29.5387,16289283.060803,0
+JCI.US,D,20011025,000000,29.3927,29.9506,29.123,29.7967,14162336.972975,0
+JCI.US,D,20011026,000000,29.7967,30.2311,29.6564,29.9556,13114472.162208,0
+JCI.US,D,20011029,000000,29.6888,29.827,29.3623,29.4202,10380433.728947,0
+JCI.US,D,20011030,000000,29.3005,29.3045,28.6524,28.8338,14883404.912178,0
+JCI.US,D,20011031,000000,29.0583,29.5349,28.9504,29.1476,12995137.102601,0
+JCI.US,D,20011101,000000,29.3927,29.727,29.1093,29.6564,12455343.533999,0
+JCI.US,D,20011102,000000,29.9556,30.784,29.6564,30.6084,18951154.833227,0
+JCI.US,D,20011105,000000,30.6084,31.1645,30.6084,30.8802,18606054.187468,0
+JCI.US,D,20011106,000000,30.8802,31.0752,30.3349,31.0223,14818447.77827,0
+JCI.US,D,20011107,000000,30.991,31.9116,30.884,31.4802,17947598.679611,0
+JCI.US,D,20011108,000000,31.9303,32.2656,31.6724,32.0724,22894523.331782,0
+JCI.US,D,20011109,000000,31.9999,32.3783,31.7302,32.3293,16883119.014807,0
+JCI.US,D,20011112,000000,31.9694,32.3871,31.44,32.3871,14389767.00218,0
+JCI.US,D,20011113,000000,32.8039,33.0069,32.5421,32.9529,16744143.119213,0
+JCI.US,D,20011114,000000,33.0951,33.7804,33.0951,33.5735,22282890.483606,0
+JCI.US,D,20011115,000000,33.2491,34.3757,33.0883,34.1393,47686203.741313,0
+JCI.US,D,20011116,000000,34.1707,34.3403,33.4255,33.8353,25564955.971236,0
+JCI.US,D,20011119,000000,34.3118,34.5953,34.0707,34.406,22018201.203125,0
+JCI.US,D,20011120,000000,34.4139,34.4139,33.9285,33.9981,13996172.114532,0
+JCI.US,D,20011121,000000,33.9599,34.3335,33.7589,34.0854,11952810.236553,0
+JCI.US,D,20011123,000000,34.0854,34.607,34.0854,34.4031,4027963.4088114,0
+JCI.US,D,20011126,000000,34.759,35.0924,34.6355,35.0296,16140402.097231,0
+JCI.US,D,20011127,000000,35.0248,35.565,34.7453,35.2346,24445252.900775,0
+JCI.US,D,20011128,000000,34.9679,34.9885,34.5786,34.6159,15168069.549065,0
+JCI.US,D,20011129,000000,34.6159,34.7267,34.2893,34.4599,13366586.330647,0
+JCI.US,D,20011130,000000,34.5218,34.9963,34.3452,34.8777,13618342.521445,0
+JCI.US,D,20011203,000000,34.5786,34.7874,34.1707,34.3737,12567131.486622,0
+JCI.US,D,20011204,000000,34.7874,34.8777,34.406,34.7993,15589362.319345,0
+JCI.US,D,20011205,000000,34.9679,35.6464,34.9287,35.4454,17844206.373568,0
+JCI.US,D,20011206,000000,35.4738,35.5572,34.9364,35.115,14244916.601692,0
+JCI.US,D,20011207,000000,35.11,35.5101,34.4599,34.9012,12951494.426646,0
+JCI.US,D,20011210,000000,34.3737,34.4433,33.4932,33.7746,17527645.010881,0
+JCI.US,D,20011211,000000,33.754,34.0472,33.3686,33.5049,12536246.481109,0
+JCI.US,D,20011212,000000,33.5049,33.8922,33.0186,33.1872,12287836.514368,0
+JCI.US,D,20011213,000000,32.6245,32.7441,31.7302,32.5382,28031616.722123,0
+JCI.US,D,20011214,000000,32.6245,33.0391,32.0931,32.6823,11271018.869925,0
+JCI.US,D,20011217,000000,32.9225,33.0951,32.6823,33.0951,11703562.948888,0
+JCI.US,D,20011218,000000,33.2177,33.5129,33.0264,33.2098,14567518.709603,0
+JCI.US,D,20011219,000000,33.1549,33.9285,33.0069,33.9285,14101410.402148,0
+JCI.US,D,20011220,000000,33.9599,34.2227,33.7804,34.0472,15538006.296077,0
+JCI.US,D,20011221,000000,34.107,34.8414,33.8697,34.5218,26493817.183176,0
+JCI.US,D,20011224,000000,34.4031,34.8178,34.2579,34.4462,5258439.6519712,0
+JCI.US,D,20011226,000000,34.4462,35.0385,34.4256,34.8963,9308237.6571909,0
+JCI.US,D,20011227,000000,35.0248,35.1444,34.7267,34.8591,9724990.944608,0
+JCI.US,D,20011228,000000,34.8806,35.361,34.7335,35.2346,10975784.203744,0
+JCI.US,D,20011231,000000,35.211,35.4738,34.8963,34.9394,10884475.42791,0
+JCI.US,D,20020102,000000,34.8806,34.8884,33.0471,33.9667,36430290.304028,0
+JCI.US,D,20020103,000000,33.904,33.9285,31.8851,32.6205,56894238.255101,0
+JCI.US,D,20020104,000000,32.6313,32.9872,32.1872,32.3616,31170001.610846,0
+JCI.US,D,20020107,000000,32.7509,33.1549,32.147,32.2587,27519688.296361,0
+JCI.US,D,20020108,000000,32.3362,32.7402,32.1872,32.4225,16956806.315713,0
+JCI.US,D,20020109,000000,32.4225,32.8696,32.1244,32.1548,17434996.113618,0
+JCI.US,D,20020110,000000,32.2165,32.7509,32.1587,32.5813,14285366.035487,0
+JCI.US,D,20020111,000000,32.5813,32.5999,29.8152,29.8152,34921690.929955,0
+JCI.US,D,20020114,000000,31.1174,31.739,30.884,31.085,43607216.789893,0
+JCI.US,D,20020115,000000,29.0171,29.3721,27.5209,28.4504,115607747.44388,0
+JCI.US,D,20020116,000000,28.4504,28.5936,27.6121,27.7122,42388648.6577,0
+JCI.US,D,20020117,000000,27.9415,28.3475,26.1061,26.7384,73745132.142965,0
+JCI.US,D,20020118,000000,26.5178,27.5974,24.6363,27.5611,134693857.80841,0
+JCI.US,D,20020122,000000,30.5555,31.1762,28.0503,28.2092,104515656.20223,0
+JCI.US,D,20020123,000000,28.271,28.776,25.7737,26.76,100386148.50871,0
+JCI.US,D,20020124,000000,26.8414,26.8414,24.9147,26.3257,87718646.618475,0
+JCI.US,D,20020125,000000,26.2786,27.2641,26.1345,26.6983,60739762.591126,0
+JCI.US,D,20020128,000000,26.1061,26.6385,24.8873,24.9147,65206139.484398,0
+JCI.US,D,20020129,000000,24.1469,24.1519,18.9875,19.969,285845679.57835,0
+JCI.US,D,20020130,000000,17.562,21.2329,16.301,20.674,313816200.42968,0
+JCI.US,D,20020131,000000,21.4781,22.2428,20.3524,20.8535,108864217.65609,0
+JCI.US,D,20020205,000000,16.0205,16.9099,13.0564,13.7035,116483076.21008,0
+JCI.US,D,20020206,000000,15.1852,16.7059,14.5371,15.3802,195573774.25574,0
+JCI.US,D,20020207,000000,16.1705,17.7355,15.7215,16.6392,108799589.9432,0
+JCI.US,D,20020208,000000,17.7943,18.3914,17.0343,17.7256,82628886.847357,0
+JCI.US,D,20020211,000000,18.0963,18.9267,17.7256,18.8689,54033642.996752,0
+JCI.US,D,20020212,000000,18.4796,18.6444,17.8884,18.0963,48344335.947425,0
+JCI.US,D,20020213,000000,18.2718,18.5404,16.6726,17.1461,71564984.050297,0
+JCI.US,D,20020214,000000,16.6207,16.9364,15.346,15.8714,79764261.025927,0
+JCI.US,D,20020215,000000,15.4264,16.604,15.2489,16.551,55914185.220465,0
+JCI.US,D,20020219,000000,16.3147,16.8226,16.0813,16.6726,33406718.329998,0
+JCI.US,D,20020220,000000,16.9441,17.4325,16.2568,17.057,33272100.378748,0
+JCI.US,D,20020221,000000,17.0677,17.3687,16.6079,16.6079,22901064.837754,0
+JCI.US,D,20020222,000000,16.551,16.9099,15.4264,16.3147,33233334.765712,0
+JCI.US,D,20020225,000000,16.9677,17.5393,16.6726,17.5041,27253310.095721,0
+JCI.US,D,20020226,000000,17.7355,17.9443,17.053,17.7355,38751767.153887,0
+JCI.US,D,20020227,000000,17.8697,18.0051,17.3255,17.8237,35759409.60639,0
+JCI.US,D,20020228,000000,17.8237,18.0168,17.2256,17.2678,27598404.622205,0
+JCI.US,D,20020301,000000,17.355,17.9766,17.355,17.9766,24676546.232852,0
+JCI.US,D,20020304,000000,18.0335,20.0671,18.0335,19.6593,51347938.684328,0
+JCI.US,D,20020305,000000,19.1258,19.6063,18.6758,19.1092,40851351.919259,0
+JCI.US,D,20020306,000000,19.4327,20.3867,19.4043,20.1798,40926046.860935,0
+JCI.US,D,20020307,000000,20.6975,20.7054,19.9357,20.0181,29364312.410106,0
+JCI.US,D,20020308,000000,20.472,20.8535,20.3278,20.6975,27328506.818023,0
+JCI.US,D,20020311,000000,20.7622,21.2564,20.5573,21.132,20125231.749872,0
+JCI.US,D,20020312,000000,20.7622,21.0544,20.5358,20.7622,20550217.503176,0
+JCI.US,D,20020313,000000,20.7622,20.8535,20.173,20.5485,14480576.037147,0
+JCI.US,D,20020314,000000,20.7054,20.7328,20.0906,20.3141,17745347.431112,0
+JCI.US,D,20020315,000000,20.3141,20.3278,19.3699,19.8219,25280115.915107,0
+JCI.US,D,20020318,000000,19.8759,20.369,19.5857,20.0219,23634390.70653,0
+JCI.US,D,20020319,000000,19.8759,20.5446,19.7562,20.472,25663816.953451,0
+JCI.US,D,20020320,000000,20.472,20.8231,20.173,20.3446,22801371.634012,0
+JCI.US,D,20020321,000000,20.2034,20.2553,19.2807,19.7827,23456139.25824,0
+JCI.US,D,20020322,000000,19.8171,20.3278,19.6749,20.0219,16848883.70572,0
+JCI.US,D,20020325,000000,19.8759,20.1151,19.1728,19.1818,17604183.894372,0
+JCI.US,D,20020326,000000,19.2807,19.5386,18.3914,18.9875,26216700.673154,0
+JCI.US,D,20020327,000000,19.0247,19.4406,18.9072,19.3827,17836150.346803,0
+JCI.US,D,20020328,000000,19.4406,19.6455,19.1396,19.1818,13031224.512536,0
+JCI.US,D,20020401,000000,18.9954,19.0092,18.6375,18.8247,13746078.327029,0
+JCI.US,D,20020402,000000,18.2472,19.5572,18.2365,18.8768,24990247.853919,0
+JCI.US,D,20020403,000000,18.9042,19.0983,18.2718,18.4875,15282035.96392,0
+JCI.US,D,20020404,000000,18.6051,19.1396,18.4875,19.1396,16791979.53894,0
+JCI.US,D,20020405,000000,19.2023,19.3513,18.7532,18.8768,12714499.969158,0
+JCI.US,D,20020408,000000,18.8169,18.965,18.5748,18.7964,13623555.12466,0
+JCI.US,D,20020409,000000,18.9356,18.9356,18.3374,18.5444,12428818.512588,0
+JCI.US,D,20020410,000000,18.4002,18.6493,18.31,18.5699,17339326.333802,0
+JCI.US,D,20020411,000000,18.109,18.4591,17.0932,17.2461,36046092.584454,0
+JCI.US,D,20020412,000000,17.6619,18.31,17.5041,18.16,21899366.904264,0
+JCI.US,D,20020415,000000,18.1884,18.3669,17.5207,17.7737,15904409.161237,0
+JCI.US,D,20020416,000000,17.8345,17.9855,17.5687,17.9031,21040158.350631,0
+JCI.US,D,20020417,000000,18.0532,18.2787,17.7501,18.2472,16145939.022072,0
+JCI.US,D,20020418,000000,18.3374,18.5748,17.8697,18.4875,14343275.803279,0
+JCI.US,D,20020419,000000,18.6659,18.6659,17.5982,17.7433,27675951.146465,0
+JCI.US,D,20020422,000000,17.5118,17.5687,16.604,16.648,32520991.89411,0
+JCI.US,D,20020423,000000,16.7932,16.9364,15.3763,15.8401,43939892.245871,0
+JCI.US,D,20020424,000000,15.191,15.9961,14.8056,15.3763,52444474.176108,0
+JCI.US,D,20020425,000000,13.383,13.4574,12.1593,12.3181,185913567.06556,0
+JCI.US,D,20020426,000000,12.3123,12.9417,10.8503,11.8092,161596711.87205,0
+JCI.US,D,20020429,000000,11.6376,11.77,9.79626,10.0923,167463101.58796,0
+JCI.US,D,20020430,000000,10.0923,11.3072,9.04823,10.9513,152063892.7086,0
+JCI.US,D,20020501,000000,11.1631,12.0063,10.7493,11.8936,85377867.532566,0
+JCI.US,D,20020502,000000,11.8808,12.6113,11.7563,12.5525,62052980.623813,0
+JCI.US,D,20020503,000000,12.6417,13.2986,12.322,12.8534,50681924.850814,0
+JCI.US,D,20020506,000000,12.7103,12.7613,11.1356,11.4876,52558107.090425,0
+JCI.US,D,20020507,000000,11.576,11.7191,10.8386,11.3367,37391712.183207,0
+JCI.US,D,20020508,000000,12.3181,12.3181,11.5396,11.777,38585768.535773,0
+JCI.US,D,20020509,000000,11.6984,11.777,11.1012,11.1718,24025132.991715,0
+JCI.US,D,20020510,000000,11.1718,11.4161,10.5669,10.9219,26308175.689317,0
+JCI.US,D,20020513,000000,10.9513,11.0866,10.5042,10.8601,21771300.657779,0
+JCI.US,D,20020514,000000,11.1012,11.5465,10.9326,11.3367,27783370.955952,0
+JCI.US,D,20020515,000000,11.219,11.8416,11.064,11.5288,40249459.938489,0
+JCI.US,D,20020516,000000,11.5465,12.4956,11.5465,12.2024,41332067.958245,0
+JCI.US,D,20020517,000000,12.5525,13.1663,12.4711,12.9113,41760569.235574,0
+JCI.US,D,20020520,000000,13.383,13.9359,13.28,13.8271,37619650.112315,0
+JCI.US,D,20020521,000000,14.2723,14.4919,12.7613,13.2673,44735815.247803,0
+JCI.US,D,20020522,000000,13.0878,13.785,12.9947,13.7212,24459685.213062,0
+JCI.US,D,20020523,000000,13.7654,14.5341,13.5309,14.4665,30161414.392534,0
+JCI.US,D,20020524,000000,14.2439,15.3763,13.9468,14.0673,59772632.44738,0
+JCI.US,D,20020528,000000,13.9781,13.987,13.0956,13.1791,26314894.654292,0
+JCI.US,D,20020529,000000,13.1182,13.1466,12.5407,12.5407,21836925.812643,0
+JCI.US,D,20020530,000000,12.3886,13.3486,12.2877,12.7613,31919436.473516,0
+JCI.US,D,20020531,000000,12.9417,13.1711,12.8839,13.029,19278616.666109,0
+JCI.US,D,20020603,000000,11.1591,11.1591,9.2607,9.52466,213566359.81226,0
+JCI.US,D,20020604,000000,9.82568,9.97176,9.2607,9.95704,109480207.42873,0
+JCI.US,D,20020605,000000,10.0923,10.5316,10.0375,10.263,60862954.83433,0
+JCI.US,D,20020606,000000,9.91195,10.263,8.54895,8.66279,112742794.24119,0
+JCI.US,D,20020607,000000,5.98933,7.44775,5.60674,5.99287,335468686.16631,0
+JCI.US,D,20020610,000000,6.34928,6.97572,6.11288,6.76913,128146868.96479,0
+JCI.US,D,20020611,000000,6.40938,6.67912,6.23289,6.5592,98445841.356719,0
+JCI.US,D,20020612,000000,6.4692,6.5292,4.89803,6.02296,216206730.48882,0
+JCI.US,D,20020613,000000,7.6617,8.30931,7.38783,8.19047,143031596.66045,0
+JCI.US,D,20020614,000000,7.58315,8.75142,7.41823,7.953,90460412.677361,0
+JCI.US,D,20020617,000000,8.21812,8.54895,8.04978,8.36355,44161945.471289,0
+JCI.US,D,20020618,000000,8.31727,8.96067,8.31727,8.78134,54229516.939851,0
+JCI.US,D,20020619,000000,8.54895,9.2909,8.49395,9.19883,50834329.497443,0
+JCI.US,D,20020620,000000,9.31875,9.70703,8.84428,9.11,69268510.561902,0
+JCI.US,D,20020621,000000,8.98998,9.2607,8.01879,8.12998,65084446.463798,0
+JCI.US,D,20020624,000000,8.04497,8.87046,8.01468,8.49042,59248107.492111,0
+JCI.US,D,20020625,000000,8.84428,8.84428,7.76249,8.04497,38199555.534658,0
+JCI.US,D,20020626,000000,7.00191,7.68061,6.63765,7.10309,91889947.946742,0
+JCI.US,D,20020627,000000,7.42922,7.60923,6.89288,7.32841,49436508.395465,0
+JCI.US,D,20020628,000000,7.18909,8.58445,7.07701,8.02664,77392261.394207,0
+JCI.US,D,20020701,000000,8.58445,8.85634,8.01468,8.16695,64554727.26314,0
+JCI.US,D,20020702,000000,7.84574,8.31727,7.21929,7.51942,75180555.175673,0
+JCI.US,D,20020703,000000,7.50804,7.98673,6.83306,7.52305,64283488.317651,0
+JCI.US,D,20020705,000000,7.71072,8.03713,7.70306,7.96418,18976499.854262,0
+JCI.US,D,20020708,000000,7.98673,8.38217,7.78151,7.90152,34745459.862603,0
+JCI.US,D,20020709,000000,7.87279,8.22872,7.812,8.22872,31238985.228318,0
+JCI.US,D,20020710,000000,8.31727,8.34766,7.62042,7.72219,48475249.696976,0
+JCI.US,D,20020711,000000,7.75228,8.67534,7.54943,8.67534,39260179.035746,0
+JCI.US,D,20020712,000000,8.46454,8.61425,8.08851,8.15586,35059999.824473,0
+JCI.US,D,20020715,000000,7.95662,8.70367,7.953,8.60337,51188648.832395,0
+JCI.US,D,20020716,000000,7.60923,8.01468,7.41039,7.61316,58263697.53301,0
+JCI.US,D,20020717,000000,7.84239,7.92437,5.7903,7.1179,115494127.78799,0
+JCI.US,D,20020718,000000,7.1179,7.39921,6.78424,7.08407,39576400.778618,0
+JCI.US,D,20020719,000000,7.00191,7.63924,6.7507,7.42147,62368036.644621,0
+JCI.US,D,20020722,000000,7.3093,7.60178,6.98298,7.04309,34362264.684402,0
+JCI.US,D,20020723,000000,6.92317,7.28664,6.29692,6.32672,52081253.334432,0
+JCI.US,D,20020724,000000,5.9103,6.88179,5.52408,5.94031,62027302.10224,0
+JCI.US,D,20020725,000000,5.9103,5.9103,4.14784,4.90156,240963674.82851,0
+JCI.US,D,20020726,000000,6.53665,7.21929,6.23661,7.14829,130803021.25399,0
+JCI.US,D,20020729,000000,7.51942,7.90152,7.35067,7.50059,44990775.899432,0
+JCI.US,D,20020730,000000,7.44078,8.23283,7.18909,8.16695,44474812.831071,0
+JCI.US,D,20020731,000000,8.16695,8.16695,7.54943,7.60923,34930251.796985,0
+JCI.US,D,20020801,000000,7.54943,7.87279,7.3694,7.61316,34645421.939649,0
+JCI.US,D,20020802,000000,7.61316,7.9279,7.34676,7.9279,34256353.276432,0
+JCI.US,D,20020805,000000,8.10831,8.17871,7.44078,7.48186,30502140.77588,0
+JCI.US,D,20020806,000000,7.63924,7.84574,7.56825,7.58315,31291182.652027,0
+JCI.US,D,20020807,000000,7.63924,7.71072,6.96455,7.25703,36268489.509205,0
+JCI.US,D,20020808,000000,7.24919,7.48186,7.02427,7.18909,30101154.822784,0
+JCI.US,D,20020809,000000,7.04309,7.26791,6.92317,7.26791,17230561.30349,0
+JCI.US,D,20020812,000000,7.13301,7.63189,7.10309,7.54178,17592943.804362,0
+JCI.US,D,20020813,000000,7.43677,7.67306,7.31675,7.38038,23475102.894357,0
+JCI.US,D,20020814,000000,7.38038,7.67306,7.14829,7.66924,19510410.758934,0
+JCI.US,D,20020815,000000,7.66924,7.98673,7.42147,7.87623,34197269.627541,0
+JCI.US,D,20020816,000000,7.80396,8.10831,7.66924,7.90152,21239895.596601,0
+JCI.US,D,20020819,000000,8.07821,8.93664,7.92437,8.61425,50292189.186521,0
+JCI.US,D,20020820,000000,8.61425,9.20942,8.55336,9.11991,37544453.390013,0
+JCI.US,D,20020821,000000,9.37072,9.95018,9.28501,9.92864,54243444.411874,0
+JCI.US,D,20020822,000000,9.92864,10.5444,9.81685,9.92864,49078494.037728,0
+JCI.US,D,20020823,000000,9.68742,10.0287,9.42562,9.69331,33224940.139011,0
+JCI.US,D,20020826,000000,9.86783,10.0315,9.68252,9.7992,30717656.574844,0
+JCI.US,D,20020827,000000,10.0698,10.3003,9.78252,10.0874,31738327.323365,0
+JCI.US,D,20020828,000000,9.83743,9.96888,8.91145,9.45701,37227892.027326,0
+JCI.US,D,20020829,000000,9.20942,9.4217,9.10048,9.30062,25327451.574086,0
+JCI.US,D,20020830,000000,9.30062,9.76389,9.11991,9.32169,19302787.806045,0
+JCI.US,D,20020903,000000,9.00028,9.30062,8.76104,9.26453,28361267.216029,0
+JCI.US,D,20020904,000000,9.28501,9.5021,8.97037,9.19883,22254190.059601,0
+JCI.US,D,20020905,000000,8.97312,9.21726,8.91145,9.06068,17062383.203264,0
+JCI.US,D,20020906,000000,9.21726,9.32855,8.85634,9.00028,22433118.707761,0
+JCI.US,D,20020909,000000,8.91145,9.22119,8.85918,9.20942,19238500.732851,0
+JCI.US,D,20020910,000000,9.24226,9.54329,8.91145,9.45308,18688296.236128,0
+JCI.US,D,20020911,000000,9.68742,10.6003,9.68742,10.5748,48111362.874104,0
+JCI.US,D,20020912,000000,10.9326,10.9925,10.5248,10.9641,50431498.582653,0
+JCI.US,D,20020913,000000,10.3669,10.3669,10.0139,10.0287,33967993.616762,0
+JCI.US,D,20020916,000000,9.86783,10.0091,9.49622,9.8296,27260364.600992,0
+JCI.US,D,20020917,000000,9.83743,10.0315,9.34131,10.0315,35230862.247074,0
+JCI.US,D,20020918,000000,9.80606,9.90217,9.45308,9.46288,26753472.339324,0
+JCI.US,D,20020919,000000,9.20942,9.99136,8.98714,9.08814,26950524.243039,0
+JCI.US,D,20020920,000000,9.20942,9.20942,8.68544,8.88713,30277735.708744,0
+JCI.US,D,20020923,000000,8.31727,8.61425,8.19862,8.31727,30688619.590663,0
+JCI.US,D,20020924,000000,8.07821,8.36355,7.88681,8.0743,31039085.821535,0
+JCI.US,D,20020925,000000,8.72368,8.98714,8.1743,8.91145,47637701.340389,0
+JCI.US,D,20020926,000000,9.00028,9.20942,8.6223,9.04823,33822139.65502,0
+JCI.US,D,20020927,000000,8.91527,8.95703,8.56454,8.57984,16771838.962086,0
+JCI.US,D,20020930,000000,8.02997,8.68279,7.69209,8.38217,42342499.11837,0
+JCI.US,D,20021001,000000,8.38217,8.59258,8.08851,8.42384,21367123.502284,0
+JCI.US,D,20021002,000000,8.44227,8.54179,7.92437,8.0029,24273376.718126,0
+JCI.US,D,20021003,000000,8.00634,8.34766,7.92437,8.00634,21485116.400704,0
+JCI.US,D,20021004,000000,8.05684,8.1743,7.57177,7.76249,19802295.121541,0
+JCI.US,D,20021007,000000,7.67306,7.84239,7.1633,7.21929,26172556.216573,0
+JCI.US,D,20021008,000000,7.28664,7.80396,7.07701,7.71072,31366715.934506,0
+JCI.US,D,20021009,000000,7.61316,7.61316,7.28664,7.31675,22965525.290432,0
+JCI.US,D,20021010,000000,7.31675,7.71072,7.1179,7.67306,20502881.844197,0
+JCI.US,D,20021011,000000,8.02997,8.28941,7.97163,8.10831,21903734.027521,0
+JCI.US,D,20021014,000000,7.79327,7.98673,7.60178,7.68463,19228936.304568,0
+JCI.US,D,20021015,000000,7.91407,8.14449,7.19693,7.56825,64275264.010797,0
+JCI.US,D,20021016,000000,7.56825,7.91407,7.42147,7.65424,23565065.429486,0
+JCI.US,D,20021017,000000,7.76249,7.8827,7.13663,7.34676,30083025.447953,0
+JCI.US,D,20021018,000000,7.19693,7.48186,7.14427,7.43677,23815658.957856,0
+JCI.US,D,20021021,000000,7.38783,7.8827,7.34676,7.77357,26804997.662559,0
+JCI.US,D,20021022,000000,7.61316,8.14449,7.56041,7.98673,21712546.429909,0
+JCI.US,D,20021023,000000,7.94693,8.32157,7.91407,8.28941,20395462.034711,0
+JCI.US,D,20021024,000000,8.6223,9.45701,8.60337,9.20942,56503996.730664,0
+JCI.US,D,20021025,000000,8.94772,9.19207,8.77398,9.15637,27206490.495678,0
+JCI.US,D,20021028,000000,9.39328,9.39328,8.53101,8.75436,26913590.333266,0
+JCI.US,D,20021029,000000,8.59258,8.79889,8.50208,8.68279,19984077.392045,0
+JCI.US,D,20021030,000000,8.53101,8.89664,8.52571,8.65161,17747533.032499,0
+JCI.US,D,20021031,000000,8.65161,8.82948,8.53807,8.59631,11284954.500984,0
+JCI.US,D,20021101,000000,8.50865,8.69348,8.44227,8.63916,15478920.607426,0
+JCI.US,D,20021104,000000,8.85918,9.18814,8.85634,9.04823,24624847.530132,0
+JCI.US,D,20021105,000000,8.85918,9.1805,8.85918,9.07951,13480546.626227,0
+JCI.US,D,20021106,000000,9.12765,9.63448,9.10421,9.46288,27263047.90349,0
+JCI.US,D,20021107,000000,9.42562,9.57663,9.14589,9.21726,19060750.045308,0
+JCI.US,D,20021108,000000,9.25002,9.36091,8.86575,9.2008,13886399.44345,0
+JCI.US,D,20021111,000000,9.10048,9.14873,8.74211,8.79889,13013263.417794,0
+JCI.US,D,20021112,000000,8.91527,9.00753,8.71279,8.91527,16231874.053757,0
+JCI.US,D,20021113,000000,8.84712,9.33248,8.77398,8.92753,19693866.651405,0
+JCI.US,D,20021114,000000,9.06804,9.20942,9.0293,9.15637,11942575.747555,0
+JCI.US,D,20021115,000000,8.85918,9.18814,8.82948,9.12765,17144789.452494,0
+JCI.US,D,20021118,000000,9.21726,9.58251,9.12765,9.53544,19656442.179678,0
+JCI.US,D,20021119,000000,9.48641,9.99136,9.45308,9.84234,24425949.644844,0
+JCI.US,D,20021120,000000,9.78252,10.0315,9.60604,9.75312,21324660.826705,0
+JCI.US,D,20021121,000000,9.4021,10.6003,9.32855,10.4581,57488916.629426,0
+JCI.US,D,20021122,000000,10.1629,10.3619,9.92864,10.0512,31665143.842844,0
+JCI.US,D,20021125,000000,10.11,10.11,9.60604,9.92864,29008146.0737,0
+JCI.US,D,20021126,000000,10.2601,10.4699,10.0512,10.159,29993229.153153,0
+JCI.US,D,20021127,000000,10.2885,10.7101,10.2325,10.4963,27421829.855519,0
+JCI.US,D,20021129,000000,10.6953,11.0925,10.4963,10.5552,12803454.863516,0
+JCI.US,D,20021202,000000,11.0033,11.1239,10.4659,10.5355,27007589.550752,0
+JCI.US,D,20021203,000000,10.5355,10.6758,10.2531,10.2913,15655662.63432,0
+JCI.US,D,20021204,000000,10.0512,10.5552,9.97863,10.1395,21574917.7949,0
+JCI.US,D,20021205,000000,10.1434,10.1434,9.83743,10.0512,18844566.225388,0
+JCI.US,D,20021206,000000,9.8296,10.0375,9.80998,9.92864,12579725.976372,0
+JCI.US,D,20021209,000000,9.80998,9.92864,9.63448,9.65702,15665399.422208,0
+JCI.US,D,20021210,000000,9.66389,10.2218,9.66389,10.2071,15073574.670228,0
+JCI.US,D,20021211,000000,10.2071,10.2071,9.97176,10.11,14491817.147035,0
+JCI.US,D,20021212,000000,10.1395,10.2913,10.0375,10.1944,12948141.063436,0
+JCI.US,D,20021213,000000,9.94237,10.0512,9.608,9.68252,18671355.020708,0
+JCI.US,D,20021216,000000,9.78252,10.2071,9.77468,10.1904,19134273.145642,0
+JCI.US,D,20021217,000000,10.11,10.3326,9.92371,10.0208,13240694.466878,0
+JCI.US,D,20021218,000000,9.87176,10.1709,9.87176,10.1003,16551961.13926,0
+JCI.US,D,20021219,000000,9.92864,10.159,9.86783,9.94237,14267746.600319,0
+JCI.US,D,20021220,000000,9.80998,10.0208,9.48641,9.52466,35969382.361237,0
+JCI.US,D,20021223,000000,9.5129,9.75312,9.37072,9.6531,21981097.993384,0
+JCI.US,D,20021224,000000,9.45701,9.59819,9.45701,9.50504,7541318.1490026,0
+JCI.US,D,20021226,000000,9.50504,9.60604,9.33248,9.38151,11930150.557773,0
+JCI.US,D,20021227,000000,9.18814,9.36288,8.94772,9.01802,20500534.081997,0
+JCI.US,D,20021230,000000,9.01616,9.2607,8.95703,9.13158,23320846.146878,0
+JCI.US,D,20021231,000000,9.94237,10.3767,9.85018,10.1629,68081671.8953,0
+JCI.US,D,20030102,000000,10.2913,10.3552,10.0287,10.263,30173999.70337,0
+JCI.US,D,20030103,000000,10.263,10.4061,10.1629,10.3218,18649200.182192,0
+JCI.US,D,20030106,000000,10.1179,10.2913,9.80606,9.83743,45314719.148652,0
+JCI.US,D,20030107,000000,9.66879,10.4776,9.62467,10.2698,180974859.5811,0
+JCI.US,D,20030108,000000,10.4816,10.4866,10.0287,10.059,119491543.77134,0
+JCI.US,D,20030109,000000,10.1904,10.413,10.062,10.2698,74669959.732186,0
+JCI.US,D,20030110,000000,10.2698,10.413,10.1179,10.2601,50682430.710958,0
+JCI.US,D,20030113,000000,10.3257,10.413,10.1297,10.3218,26455033.212313,0
+JCI.US,D,20030114,000000,10.3218,10.564,10.2698,10.5552,39368770.686573,0
+JCI.US,D,20030115,000000,10.5973,10.7708,10.413,10.6503,65127916.780147,0
+JCI.US,D,20030116,000000,10.6797,10.9131,10.664,10.8317,61809271.280867,0
+JCI.US,D,20030117,000000,10.7708,10.7708,10.5355,10.6375,34077258.387943,0
+JCI.US,D,20030121,000000,10.5316,10.564,10.0737,10.1826,45645877.024197,0
+JCI.US,D,20030122,000000,9.93743,10.059,9.48641,9.81685,56278407.583636,0
+JCI.US,D,20030123,000000,9.85018,9.99136,9.56289,9.89042,41296988.189079,0
+JCI.US,D,20030124,000000,9.81685,9.84234,9.54329,9.63448,29120938.607457,0
+JCI.US,D,20030127,000000,9.51975,9.69821,9.30062,9.4021,23275196.348418,0
+JCI.US,D,20030128,000000,9.48641,9.63448,9.4021,9.62859,18754767.890829,0
+JCI.US,D,20030129,000000,9.63448,9.70703,9.43739,9.63839,18949809.612401,0
+JCI.US,D,20030130,000000,9.69821,9.73644,9.4021,9.41385,18596828.359119,0
+JCI.US,D,20030131,000000,9.37072,9.60604,9.37072,9.52466,19713842.007809,0
+JCI.US,D,20030203,000000,9.62859,9.65702,9.46779,9.55113,13305147.780401,0
+JCI.US,D,20030204,000000,9.4021,9.42562,9.25002,9.33248,20112978.919695,0
+JCI.US,D,20030205,000000,9.4021,9.5129,9.23344,9.28501,18794214.783253,0
+JCI.US,D,20030206,000000,9.30062,9.36091,9.10421,9.19883,16111533.393138,0
+JCI.US,D,20030207,000000,9.23344,9.30062,9.00028,9.11716,14518007.648029,0
+JCI.US,D,20030210,000000,9.13158,9.19207,8.95703,9.10048,14818618.098116,0
+JCI.US,D,20030211,000000,9.01616,9.1603,8.95703,8.98998,14649087.637911,0
+JCI.US,D,20030212,000000,8.95703,9.02646,8.59631,8.70367,22455771.247386,0
+JCI.US,D,20030213,000000,8.70367,8.75142,8.4113,8.61425,31990601.612857,0
+JCI.US,D,20030214,000000,8.63308,9.05695,8.6223,9.05695,17924601.420776,0
+JCI.US,D,20030218,000000,9.19207,9.2909,9.10421,9.25286,12396430.204953,0
+JCI.US,D,20030219,000000,9.25002,9.28501,9.02646,9.07951,11841030.442964,0
+JCI.US,D,20030220,000000,9.04558,9.10421,8.79889,8.91145,16744313.43906,0
+JCI.US,D,20030221,000000,8.92753,8.95703,8.78134,8.81752,18895762.127602,0
+JCI.US,D,20030224,000000,8.57288,8.72368,8.27009,8.30931,45016115.82107,0
+JCI.US,D,20030225,000000,8.33637,8.52121,8.17871,8.49395,19289861.855515,0
+JCI.US,D,20030226,000000,8.57288,8.97312,8.52571,8.78134,35341475.298718,0
+JCI.US,D,20030227,000000,8.87046,9.0293,8.78134,8.95703,20709669.515921,0
+JCI.US,D,20030228,000000,8.95703,9.14589,8.74211,8.81368,20424168.577991,0
+JCI.US,D,20030303,000000,8.95703,9.02646,8.78584,8.82948,15790105.166326,0
+JCI.US,D,20030304,000000,8.73573,8.95703,8.72368,8.74211,12826950.84334,0
+JCI.US,D,20030305,000000,8.72368,8.80732,8.49395,8.63308,14755832.287286,0
+JCI.US,D,20030306,000000,8.47159,8.72368,8.4113,8.44227,13871462.290897,0
+JCI.US,D,20030307,000000,8.40815,8.67534,8.31727,8.61425,15780705.958493,0
+JCI.US,D,20030310,000000,8.56454,8.59258,8.33637,8.35118,14927044.528494,0
+JCI.US,D,20030311,000000,8.35923,8.44963,8.15586,8.15586,20785205.858038,0
+JCI.US,D,20030312,000000,8.15586,8.36355,7.98673,8.35118,22440332.314206,0
+JCI.US,D,20030313,000000,7.91721,8.15586,7.20791,7.31675,150531300.67348,0
+JCI.US,D,20030314,000000,7.39196,7.41039,6.66814,6.84414,79239067.029822,0
+JCI.US,D,20030317,000000,6.81414,7.53031,6.7809,7.41823,51781818.805203,0
+JCI.US,D,20030318,000000,7.50059,7.65062,7.32841,7.53031,29228693.95724,0
+JCI.US,D,20030319,000000,7.60178,7.90544,7.50059,7.84239,35220960.238734,0
+JCI.US,D,20030320,000000,7.80063,8.00634,7.63189,7.97515,27721434.704596,0
+JCI.US,D,20030321,000000,7.97163,8.18646,7.68463,7.90544,32298934.589174,0
+JCI.US,D,20030324,000000,7.5907,7.70306,7.51942,7.56041,18017757.198062,0
+JCI.US,D,20030325,000000,7.56041,7.75553,7.46676,7.72562,25199385.327602,0
+JCI.US,D,20030326,000000,7.72562,7.82338,7.60923,7.75228,19248236.50086,0
+JCI.US,D,20030327,000000,7.65062,7.81544,7.63189,7.78485,10743648.451348,0
+JCI.US,D,20030328,000000,7.77357,7.87623,7.74445,7.78485,14131283.687374,0
+JCI.US,D,20030331,000000,7.71405,7.73328,7.60178,7.6617,18339349.625445,0
+JCI.US,D,20030401,000000,7.71405,7.91721,7.67306,7.86456,20776310.47059,0
+JCI.US,D,20030402,000000,7.98369,8.19047,7.97515,8.01879,23623474.938145,0
+JCI.US,D,20030403,000000,8.0743,8.12998,8.01468,8.01468,24018921.926643,0
+JCI.US,D,20030404,000000,8.0743,8.10389,7.77034,7.85691,21773644.340461,0
+JCI.US,D,20030407,000000,8.10389,8.16695,7.98673,8.10831,23179190.008426,0
+JCI.US,D,20030408,000000,8.12998,8.27794,7.97163,8.21812,17762464.065775,0
+JCI.US,D,20030409,000000,8.19047,8.35118,8.04497,8.04497,12674552.315988,0
+JCI.US,D,20030410,000000,8.06899,8.16695,7.98673,8.09723,17859809.507318,0
+JCI.US,D,20030411,000000,7.92437,8.14449,7.74445,7.86456,12539939.464134,0
+JCI.US,D,20030414,000000,7.80396,7.82661,7.65062,7.78151,21883920.83193,0
+JCI.US,D,20030415,000000,7.71405,8.08546,7.68463,8.06899,18510221.22696,0
+JCI.US,D,20030416,000000,8.06899,8.06899,7.80063,7.81544,15891819.770885,0
+JCI.US,D,20030417,000000,7.81544,8.04497,7.73328,7.97515,19363714.376871,0
+JCI.US,D,20030421,000000,7.953,8.35118,7.90152,8.33981,20014617.678347,0
+JCI.US,D,20030422,000000,8.30931,8.6223,8.25126,8.55336,27176100.131637,0
+JCI.US,D,20030423,000000,8.50865,8.77398,8.461,8.75436,27350162.93555,0
+JCI.US,D,20030424,000000,8.75142,8.87604,8.65632,8.78584,20274444.174221,0
+JCI.US,D,20030425,000000,8.84712,8.92272,8.59631,8.70367,15118224.986952,0
+JCI.US,D,20030428,000000,8.75436,9.00753,8.72368,8.96067,21354033.351183,0
+JCI.US,D,20030429,000000,9.01616,9.19883,8.97312,9.15637,19708470.30342,0
+JCI.US,D,20030430,000000,8.81752,9.44524,8.57984,9.29384,92037322.548554,0
+JCI.US,D,20030501,000000,9.32169,9.73939,9.24226,9.58251,54849539.315332,0
+JCI.US,D,20030502,000000,9.62467,10.1003,9.60604,9.99832,36689952.599332,0
+JCI.US,D,20030505,000000,9.75704,9.95018,9.53544,9.608,29384624.326685,0
+JCI.US,D,20030506,000000,9.608,9.87176,9.53054,9.8296,24997463.500123,0
+JCI.US,D,20030507,000000,9.76881,9.85018,9.48249,9.53054,20385559.006493,0
+JCI.US,D,20030508,000000,9.44524,9.53054,9.23344,9.37072,24196337.073889,0
+JCI.US,D,20030509,000000,9.38151,9.66879,9.3766,9.58643,13656277.952713,0
+JCI.US,D,20030512,000000,9.5129,9.63839,9.45701,9.58643,13638319.917608,0
+JCI.US,D,20030513,000000,9.56289,9.93743,9.53054,9.88547,24339677.033103,0
+JCI.US,D,20030514,000000,9.99136,10.0375,9.79626,9.92864,13761352.039759,0
+JCI.US,D,20030515,000000,9.99136,10.1747,9.90997,10.1297,22694283.285305,0
+JCI.US,D,20030516,000000,10.0375,10.2345,10.0091,10.062,15046379.588102,0
+JCI.US,D,20030519,000000,9.97863,10.0208,9.68742,9.73644,16461144.965139,0
+JCI.US,D,20030520,000000,9.76881,9.82568,9.45308,9.59329,14264724.697886,0
+JCI.US,D,20030521,000000,9.5021,9.90217,9.5021,9.86783,21621750.653372,0
+JCI.US,D,20030522,000000,9.8296,10.2531,9.80606,10.2022,22602470.689085,0
+JCI.US,D,20030523,000000,10.2248,10.3669,10.2218,10.2885,15145747.45034,0
+JCI.US,D,20030527,000000,10.2454,10.7288,10.2218,10.6257,33166357.250866,0
+JCI.US,D,20030528,000000,10.664,10.867,10.6394,10.8601,32522163.735451,0
+JCI.US,D,20030529,000000,10.8533,10.8983,10.3669,10.4346,28996894.765019,0
+JCI.US,D,20030530,000000,10.515,10.8317,10.515,10.5444,26941959.296491,0
+JCI.US,D,20030602,000000,10.664,10.812,10.564,10.6003,22110850.100387,0
+JCI.US,D,20030603,000000,10.6375,10.9513,10.619,10.6503,33454551.690087,0
+JCI.US,D,20030604,000000,10.6503,10.8787,10.6375,10.7395,23699683.380736,0
+JCI.US,D,20030605,000000,10.7395,10.812,10.6503,10.7101,16663577.752158,0
+JCI.US,D,20030606,000000,10.9032,10.9219,10.6503,10.6876,23771017.820045,0
+JCI.US,D,20030609,000000,10.664,10.7993,10.6375,10.7199,16496235.952977,0
+JCI.US,D,20030610,000000,10.7288,10.8082,10.7072,10.8082,14571716.532893,0
+JCI.US,D,20030611,000000,10.8277,11.6122,10.812,11.3916,61693287.544713,0
+JCI.US,D,20030612,000000,11.5563,11.619,11.1591,11.3916,27567190.19567,0
+JCI.US,D,20030613,000000,11.4376,11.576,11.3141,11.5004,23199666.125578,0
+JCI.US,D,20030616,000000,11.5288,11.6759,11.4161,11.6582,22006281.873486,0
+JCI.US,D,20030617,000000,11.9034,11.9034,11.5072,11.871,28740263.551061,0
+JCI.US,D,20030618,000000,11.8739,12.0348,11.6925,11.7445,25237145.339627,0
+JCI.US,D,20030619,000000,11.8004,11.8328,11.5945,11.6465,12113779.829729,0
+JCI.US,D,20030620,000000,11.7426,11.7926,11.5004,11.5181,24096973.291168,0
+JCI.US,D,20030623,000000,11.469,11.6984,11.2426,11.2758,22364129.990892,0
+JCI.US,D,20030624,000000,11.2307,11.469,11.1718,11.1758,16977450.712951,0
+JCI.US,D,20030625,000000,11.1758,11.3797,11.1718,11.2239,16590066.890375,0
+JCI.US,D,20030626,000000,11.2239,11.4563,11.1886,11.4563,14174756.043481,0
+JCI.US,D,20030627,000000,11.5288,11.5897,11.3582,11.4376,13473835.820287,0
+JCI.US,D,20030630,000000,11.4376,11.5288,11.1886,11.3072,12704095.160313,0
+JCI.US,D,20030701,000000,11.2033,11.2426,10.9032,11.2307,22725500.771478,0
+JCI.US,D,20030702,000000,11.2464,11.3494,11.0503,11.3141,13182791.838241,0
+JCI.US,D,20030703,000000,11.2875,11.2965,11.1307,11.2072,5698704.2174022,0
+JCI.US,D,20030707,000000,11.319,11.4376,11.2758,11.3661,14684841.547307,0
+JCI.US,D,20030708,000000,11.271,11.7926,11.2601,11.7817,24276229.320591,0
+JCI.US,D,20030709,000000,11.8092,11.9034,11.5004,11.5004,17113234.386267,0
+JCI.US,D,20030710,000000,11.4082,11.52,11.1837,11.1886,18063584.455524,0
+JCI.US,D,20030711,000000,11.1886,11.3964,11.1464,11.2426,11350247.175189,0
+JCI.US,D,20030714,000000,11.4082,11.7563,11.3797,11.619,17352416.484902,0
+JCI.US,D,20030715,000000,11.7926,11.8239,11.5563,11.6465,17846222.674987,0
+JCI.US,D,20030716,000000,11.7926,11.8239,11.469,11.4808,16398550.89162,0
+JCI.US,D,20030717,000000,11.4446,11.5897,11.1718,11.2072,23166599.598195,0
+JCI.US,D,20030718,000000,11.2307,11.4131,11.219,11.3964,12011223.82473,0
+JCI.US,D,20030721,000000,11.4376,11.5181,11.2601,11.2601,11806613.595357,0
+JCI.US,D,20030722,000000,11.2601,11.4641,11.2601,11.3367,12701741.278837,0
+JCI.US,D,20030723,000000,11.3367,11.3877,11.1886,11.2601,11444071.993311,0
+JCI.US,D,20030724,000000,11.3797,11.4915,11.2141,11.2141,11989398.407236,0
+JCI.US,D,20030725,000000,11.2141,11.7926,11.2141,11.7426,18959044.619663,0
+JCI.US,D,20030728,000000,11.8563,11.9436,11.77,11.77,23238609.197615,0
+JCI.US,D,20030729,000000,11.82,11.8524,11.2601,11.319,36769674.526187,0
+JCI.US,D,20030730,000000,11.3268,11.3758,10.812,11.1434,31729596.136487,0
+JCI.US,D,20030731,000000,11.2875,11.3072,11.0817,11.0817,17266479.413457,0
+JCI.US,D,20030801,000000,11.0817,11.2033,10.9424,11.02,14869811.960572,0
+JCI.US,D,20030804,000000,11.02,11.0376,10.8601,10.9641,14045352.735206,0
+JCI.US,D,20030805,000000,11.02,11.02,10.6503,10.6953,14902031.988118,0
+JCI.US,D,20030806,000000,10.6797,10.8386,10.5748,10.6375,16372197.209936,0
+JCI.US,D,20030807,000000,10.6287,10.8719,10.5973,10.8082,11833140.656528,0
+JCI.US,D,20030808,000000,10.8424,10.9925,10.664,10.9405,10513704.419612,0
+JCI.US,D,20030811,000000,11.0033,11.3022,10.9424,11.2827,13601567.546354,0
+JCI.US,D,20030812,000000,11.2827,11.52,11.1542,11.5181,11257421.838802,0
+JCI.US,D,20030813,000000,11.5288,11.7426,11.4082,11.7426,15538339.796616,0
+JCI.US,D,20030814,000000,11.7426,11.8239,11.619,11.7426,12033546.943333,0
+JCI.US,D,20030815,000000,11.7622,11.7622,11.5563,11.6582,5801086.8429166,0
+JCI.US,D,20030818,000000,11.6582,11.8936,11.6582,11.8563,19312860.13423,0
+JCI.US,D,20030819,000000,11.9102,12.2672,11.9102,12.2132,29510505.991662,0
+JCI.US,D,20030820,000000,12.2024,12.2602,12.1014,12.1848,12266515.937138,0
+JCI.US,D,20030821,000000,12.274,12.3839,12.0936,12.1553,26867099.134365,0
+JCI.US,D,20030822,000000,12.3573,12.3839,12.0259,12.0426,17633891.959147,0
+JCI.US,D,20030825,000000,11.9102,12.0426,11.77,11.8524,16821185.823089,0
+JCI.US,D,20030826,000000,11.8132,12.0132,11.6691,11.9436,12995647.042262,0
+JCI.US,D,20030827,000000,11.8837,12.226,11.8837,12.1956,12585422.002386,0
+JCI.US,D,20030828,000000,12.1956,12.2602,12.0562,12.1867,13250764.755306,0
+JCI.US,D,20030829,000000,12.1848,12.3573,12.1298,12.2602,11883663.43839,0
+JCI.US,D,20030902,000000,12.322,12.4289,12.1848,12.3839,17766333.487924,0
+JCI.US,D,20030903,000000,12.4838,12.6084,12.4034,12.4505,24317520.154828,0
+JCI.US,D,20030904,000000,12.4799,12.4927,12.3514,12.4505,12533053.238952,0
+JCI.US,D,20030905,000000,12.322,12.4799,12.322,12.4034,9508809.1644469,0
+JCI.US,D,20030908,000000,12.4034,12.6113,12.322,12.3622,13667527.221636,0
+JCI.US,D,20030909,000000,12.274,12.3485,12.023,12.0348,16863487.357734,0
+JCI.US,D,20030910,000000,12.0348,12.1593,11.8445,12.0348,15881748.462578,0
+JCI.US,D,20030911,000000,12.126,12.1662,11.8739,11.9769,16451423.47544,0
+JCI.US,D,20030912,000000,11.9769,12.0063,11.8092,11.9769,11522122.337957,0
+JCI.US,D,20030915,000000,11.9436,12.0259,11.8837,11.9181,5684609.4851698,0
+JCI.US,D,20030916,000000,12.0348,12.3181,12.0259,12.274,13399309.1587,0
+JCI.US,D,20030917,000000,12.274,12.4143,12.2132,12.2995,10639754.364677,0
+JCI.US,D,20030918,000000,12.2435,12.5407,12.2358,12.5133,16165246.357519,0
+JCI.US,D,20030919,000000,12.8074,13.0878,12.6584,13.0487,41150621.228038,0
+JCI.US,D,20030922,000000,12.8691,13.0162,12.7535,12.9985,19061086.605484,0
+JCI.US,D,20030923,000000,12.9878,13.0839,12.8986,13.0162,15607989.395285,0
+JCI.US,D,20030924,000000,13.0771,13.0956,12.5407,12.6015,18814354.340228,0
+JCI.US,D,20030925,000000,12.5603,12.6701,12.3956,12.53,14774810.201713,0
+JCI.US,D,20030926,000000,12.5878,12.5926,12.3514,12.4034,14744762.517123,0
+JCI.US,D,20030929,000000,12.4063,12.6191,12.3123,12.5133,12353965.489616,0
+JCI.US,D,20030930,000000,12.3886,12.4171,12.0936,12.173,18331462.898648,0
+JCI.US,D,20031001,000000,12.173,12.4063,12.173,12.3514,13207967.559309,0
+JCI.US,D,20031002,000000,12.3514,12.5348,12.3514,12.4612,12353965.489616,0
+JCI.US,D,20031003,000000,12.4612,12.8074,12.4612,12.6417,11561566.170742,0
+JCI.US,D,20031006,000000,12.6417,12.7613,12.6084,12.6701,9215076.7805076,0
+JCI.US,D,20031007,000000,12.6819,12.8074,12.5692,12.729,13494987.09755,0
+JCI.US,D,20031008,000000,12.729,12.8986,12.6633,12.724,12208274.708566,0
+JCI.US,D,20031009,000000,12.927,13.1055,12.7564,12.9447,18197184.567211,0
+JCI.US,D,20031010,000000,12.9447,13.1379,12.4505,13.1055,14203631.886729,0
+JCI.US,D,20031013,000000,13.129,13.1575,12.8751,12.9565,10028121.516501,0
+JCI.US,D,20031014,000000,12.9565,13.0771,12.8201,13.0771,12933532.312024,0
+JCI.US,D,20031015,000000,13.1143,13.1545,12.927,13.0487,36242979.267719,0
+JCI.US,D,20031016,000000,13.0487,13.3486,12.9985,13.3163,19875478.602062,0
+JCI.US,D,20031017,000000,13.3761,13.4192,13.227,13.2614,18856320.334576,0
+JCI.US,D,20031020,000000,13.2673,13.3006,13.1055,13.2182,18346902.851706,0
+JCI.US,D,20031021,000000,13.2182,13.3309,13.1143,13.1182,17425764.165994,0
+JCI.US,D,20031022,000000,12.5692,13.1545,12.5692,12.7799,22279527.94148,0
+JCI.US,D,20031023,000000,12.7799,12.7908,12.5692,12.6584,19522829.829439,0
+JCI.US,D,20031024,000000,12.3886,12.7535,12.3886,12.7103,10964699.135392,0
+JCI.US,D,20031027,000000,12.7103,12.7839,12.53,12.53,10823375.477599,0
+JCI.US,D,20031028,000000,12.53,12.6231,12.3839,12.4612,18202386.971634,0
+JCI.US,D,20031029,000000,12.4612,12.4612,12.226,12.3338,18621666.500131,0
+JCI.US,D,20031030,000000,12.3886,12.7722,12.3749,12.7368,21419325.00551,0
+JCI.US,D,20031031,000000,12.7368,12.7908,12.4378,12.4378,18447109.054746,0
+JCI.US,D,20031103,000000,12.2132,12.5692,12.2132,12.524,15655842.133081,0
+JCI.US,D,20031104,000000,12.8407,13.4457,12.6907,13.4055,65033797.2169,0
+JCI.US,D,20031105,000000,13.3075,13.4957,13.1888,13.227,22669109.603996,0
+JCI.US,D,20031106,000000,13.227,13.2712,12.9565,13.1545,18492090.832251,0
+JCI.US,D,20031107,000000,13.1995,13.4742,13.1995,13.2879,13467287.175159,0
+JCI.US,D,20031110,000000,13.2879,13.3075,12.8691,12.8936,14895823.982684,0
+JCI.US,D,20031111,000000,12.4378,13.0162,12.4378,12.8986,7948007.2672684,0
+JCI.US,D,20031112,000000,12.8986,13.2574,12.8457,13.2182,12650878.877162,0
+JCI.US,D,20031113,000000,13.2182,13.3163,13.0878,13.125,10419375.781105,0
+JCI.US,D,20031114,000000,13.125,13.2574,12.9535,13.0162,10223331.51816,0
+JCI.US,D,20031117,000000,12.927,12.9339,12.7799,12.8986,11846903.927981,0
+JCI.US,D,20031118,000000,12.9565,13.0487,12.8201,12.8329,11786984.997924,0
+JCI.US,D,20031119,000000,12.8201,13.0672,12.8113,13.0055,11622996.561954,0
+JCI.US,D,20031120,000000,12.8691,13.0878,12.8407,12.8662,8016154.5836963,0
+JCI.US,D,20031121,000000,12.9565,12.9565,12.7613,12.8534,5165461.3336866,0
+JCI.US,D,20031124,000000,12.9565,13.129,12.9163,13.029,9156670.3314857,0
+JCI.US,D,20031125,000000,13.1055,13.5948,12.9761,13.5202,24590440.881319,0
+JCI.US,D,20031126,000000,13.5202,13.635,13.3486,13.583,16359441.579254,0
+JCI.US,D,20031128,000000,13.5751,13.6948,13.5134,13.6713,4121961.6064182,0
+JCI.US,D,20031201,000000,13.7035,14.0291,13.683,14.0242,18890559.723179,0
+JCI.US,D,20031202,000000,14.0242,14.4007,13.9075,14.0291,17661085.001514,0
+JCI.US,D,20031203,000000,14.1193,14.3096,14.0909,14.0909,23813479.475744,0
+JCI.US,D,20031204,000000,14.1075,14.3291,14.0869,14.2389,15432760.869305,0
+JCI.US,D,20031205,000000,14.2389,14.3625,14.1193,14.2095,17739465.787061,0
+JCI.US,D,20031208,000000,14.1488,14.2605,13.9909,14.0556,12863207.553244,0
+JCI.US,D,20031209,000000,14.5596,14.5635,14.2213,14.2899,21947199.244474,0
+JCI.US,D,20031210,000000,14.2899,14.6263,14.2095,14.4919,27858227.03856,0
+JCI.US,D,20031211,000000,14.8056,14.8822,14.6567,14.8508,24220170.633768,0
+JCI.US,D,20031212,000000,14.8822,15.1852,14.8184,15.1734,27067007.720062,0
+JCI.US,D,20031215,000000,15.4332,15.4841,14.8881,14.9802,29890679.26743,0
+JCI.US,D,20031216,000000,14.8665,15.1537,14.8468,15.0724,18621335.039352,0
+JCI.US,D,20031217,000000,15.1018,15.1096,14.788,14.939,15290260.270774,0
+JCI.US,D,20031218,000000,14.9517,15.1145,14.8881,15.042,16583178.625433,0
+JCI.US,D,20031219,000000,15.1018,15.1096,14.9067,14.9802,16559509.266124,0
+JCI.US,D,20031222,000000,14.9263,15.4469,14.9263,15.4332,19921971.840721,0
+JCI.US,D,20031223,000000,15.4607,15.848,15.4332,15.8118,20818100.025815,0
+JCI.US,D,20031224,000000,15.7549,15.8165,15.5469,15.7293,5146159.0976352,0
+JCI.US,D,20031226,000000,15.697,15.7891,15.5753,15.6116,2816959.7215497,0
+JCI.US,D,20031229,000000,15.9077,16.0519,15.8078,15.9961,14268249.400824,0
+JCI.US,D,20031230,000000,16.0843,16.1951,15.9696,15.9852,11942406.447587,0
+JCI.US,D,20031231,000000,15.3881,16.0205,15.3881,15.7891,10479294.711162,0
+JCI.US,D,20040102,000000,15.9961,16.3147,15.9961,16.0843,11762972.959163,0
+JCI.US,D,20040105,000000,16.293,16.5872,16.2529,16.5872,18886864.700395,0
+JCI.US,D,20040106,000000,16.4244,16.7735,16.3852,16.6813,22929772.400914,0
+JCI.US,D,20040107,000000,16.7108,16.7402,16.4471,16.5628,22332408.684335,0
+JCI.US,D,20040108,000000,16.5628,16.5628,16.396,16.5,19440591.860296,0
+JCI.US,D,20040109,000000,16.7735,16.8608,16.248,16.3049,20971515.372854,0
+JCI.US,D,20040112,000000,16.3578,16.3775,16.2284,16.293,10779064.780688,0
+JCI.US,D,20040113,000000,16.3578,16.648,16.1451,16.2726,21826017.183414,0
+JCI.US,D,20040114,000000,16.3852,16.5382,16.2823,16.293,16223985.287201,0
+JCI.US,D,20040115,000000,16.301,16.5,16.2568,16.4431,13774779.770913,0
+JCI.US,D,20040116,000000,16.6207,17.0266,16.6079,16.8608,27781355.674411,0
+JCI.US,D,20040120,000000,17.0118,17.0343,16.6284,16.7402,17515729.760761,0
+JCI.US,D,20040121,000000,16.7108,16.9441,16.5216,16.8902,14050721.379957,0
+JCI.US,D,20040122,000000,16.9521,16.9521,16.4803,16.604,13917787.249468,0
+JCI.US,D,20040123,000000,16.5628,16.7059,16.2843,16.3186,10659224.880817,0
+JCI.US,D,20040126,000000,16.2353,16.551,16.2353,16.5108,10966720.536209,0
+JCI.US,D,20040127,000000,16.4774,16.5343,16.2656,16.2726,11744513.143431,0
+JCI.US,D,20040128,000000,16.2726,16.5628,15.9734,16.0558,15487477.394939,0
+JCI.US,D,20040129,000000,15.9734,16.0244,15.5469,15.7783,20550217.503176,0
+JCI.US,D,20040130,000000,15.7783,16.0137,15.5803,15.9372,14226457.805839,0
+JCI.US,D,20040202,000000,16.0244,16.301,15.7549,16.1451,23202352.487712,0
+JCI.US,D,20040203,000000,16.7186,16.7735,16.3489,16.5628,33366430.037135,0
+JCI.US,D,20040204,000000,16.551,16.5578,16.301,16.3265,13564635.676339,0
+JCI.US,D,20040205,000000,16.4127,16.6079,16.3147,16.5471,11075312.187037,0
+JCI.US,D,20040206,000000,16.4774,16.7668,16.4774,16.6785,14139507.994228,0
+JCI.US,D,20040209,000000,16.6813,16.7274,16.4264,16.4883,8513985.2175877,0
+JCI.US,D,20040210,000000,16.4883,16.8265,16.4059,16.7735,19514441.322014,0
+JCI.US,D,20040211,000000,16.7735,17.2805,16.7618,17.1628,17126330.656644,0
+JCI.US,D,20040212,000000,17.2177,17.4325,17.153,17.157,12973650.285041,0
+JCI.US,D,20040213,000000,17.2805,17.4442,17.1461,17.2296,14221758.201923,0
+JCI.US,D,20040217,000000,17.2491,17.5207,17.1932,17.4296,13324620.336299,0
+JCI.US,D,20040218,000000,17.5207,17.5237,17.0982,17.157,23041054.493394,0
+JCI.US,D,20040219,000000,17.2177,17.2177,16.7805,16.802,13396456.556236,0
+JCI.US,D,20040220,000000,16.8088,16.9137,16.5343,16.6785,10249844.301019,0
+JCI.US,D,20040223,000000,16.6813,16.7902,16.4549,16.5216,11438527.929315,0
+JCI.US,D,20040224,000000,16.4883,16.8088,16.3147,16.6785,15249305.996713,0
+JCI.US,D,20040225,000000,16.6785,16.8304,16.5382,16.7668,8528080.9696994,0
+JCI.US,D,20040226,000000,16.6529,16.9677,16.6529,16.9206,8188862.9878706,0
+JCI.US,D,20040227,000000,15.495,17.157,15.495,17.0216,12721382.114824,0
+JCI.US,D,20040301,000000,17.157,17.3991,17.0266,17.3442,11460682.767831,0
+JCI.US,D,20040302,000000,17.3991,17.6011,17.2805,17.5237,16820848.243034,0
+JCI.US,D,20040303,000000,17.4296,17.6933,17.3687,17.6335,12534732.980195,0
+JCI.US,D,20040304,000000,17.6933,18.0238,17.6423,17.9061,20383037.864807,0
+JCI.US,D,20040305,000000,17.8776,18.0276,17.1824,17.8522,21236368.853906,0
+JCI.US,D,20040308,000000,17.7825,17.8522,17.2962,17.3255,11660257.852989,0
+JCI.US,D,20040309,000000,17.3687,17.8776,17.205,17.2678,23241628.040408,0
+JCI.US,D,20040310,000000,17.0147,17.3991,16.7186,16.8422,17919737.616288,0
+JCI.US,D,20040311,000000,16.6813,17.0266,16.5,16.5785,16558171.184454,0
+JCI.US,D,20040312,000000,16.5628,17.0413,16.551,16.9824,12671862.894215,0
+JCI.US,D,20040315,000000,16.6813,16.8137,16.2843,16.5294,16608023.9056,0
+JCI.US,D,20040316,000000,16.5294,16.7735,16.4549,16.6157,11878290.71412,0
+JCI.US,D,20040317,000000,16.6726,17.0147,16.6609,16.9677,16025426.001847,0
+JCI.US,D,20040318,000000,16.9521,17.0677,16.7059,16.9844,6943614.8126086,0
+JCI.US,D,20040319,000000,17.157,17.157,16.6529,16.6529,10430952.431291,0
+JCI.US,D,20040322,000000,16.4431,16.4774,15.8813,16.1745,23579838.381467,0
+JCI.US,D,20040323,000000,16.293,16.3293,15.9489,16.2157,17943399.836442,0
+JCI.US,D,20040324,000000,16.1451,16.3147,15.9205,15.9961,15647604.567795,0
+JCI.US,D,20040325,000000,16.2058,16.6922,16.0323,16.6079,14805694.187347,0
+JCI.US,D,20040326,000000,16.5059,16.7805,16.3293,16.3372,11841359.863986,0
+JCI.US,D,20040329,000000,16.4431,16.7805,16.4127,16.7059,12357656.432884,0
+JCI.US,D,20040330,000000,16.6922,17.0628,16.6284,17.0118,13026690.129069,0
+JCI.US,D,20040331,000000,17.0982,17.2177,16.8343,17.0677,22104808.335283,0
+JCI.US,D,20040401,000000,17.1344,17.3138,17.0118,17.1384,9710061.9510901,0
+JCI.US,D,20040402,000000,17.457,17.5737,17.258,17.4079,9892171.6028563,0
+JCI.US,D,20040405,000000,17.4079,17.6423,17.355,17.5903,11948782.733109,0
+JCI.US,D,20040406,000000,17.5903,17.5903,17.2805,17.3874,7659305.9480253,0
+JCI.US,D,20040407,000000,17.2902,17.4031,17.003,17.0461,13219377.969166,0
+JCI.US,D,20040408,000000,17.1854,17.3255,16.9559,17.0932,9686053.9918463,0
+JCI.US,D,20040412,000000,17.0982,17.3442,17.0854,17.3442,9146593.9237827,0
+JCI.US,D,20040413,000000,17.3717,17.4442,16.8902,16.9441,16139567.835947,0
+JCI.US,D,20040414,000000,16.7932,17.1344,16.7735,16.9521,10112384.965978,0
+JCI.US,D,20040415,000000,16.9559,17.157,16.7059,16.8902,10762955.786794,0
+JCI.US,D,20040416,000000,17.003,17.205,16.802,17.0745,8799828.83497,0
+JCI.US,D,20040419,000000,16.9324,17.1854,16.8657,17.1461,4716975.5210396,0
+JCI.US,D,20040420,000000,17.153,17.3168,16.7274,16.7853,8738893.0852292,0
+JCI.US,D,20040421,000000,16.753,17.1275,16.6813,17.0745,8814092.8671698,0
+JCI.US,D,20040422,000000,16.9206,17.5737,16.8343,17.5207,15142719.428632,0
+JCI.US,D,20040423,000000,17.5207,17.7825,17.3717,17.6178,12238151.053429,0
+JCI.US,D,20040426,000000,17.6933,17.7737,17.1961,17.2608,13607105.491073,0
+JCI.US,D,20040427,000000,17.2678,17.5687,17.2129,17.3255,8592706.6428278,0
+JCI.US,D,20040428,000000,17.2256,17.3364,16.7932,16.8226,14230481.229765,0
+JCI.US,D,20040429,000000,16.8942,17.1275,16.5059,16.5765,12603050.61647,0
+JCI.US,D,20040430,000000,16.7402,16.802,16.3293,16.3578,12278600.487226,0
+JCI.US,D,20040503,000000,16.4774,16.853,16.3882,16.6726,12174196.460894,0
+JCI.US,D,20040504,000000,17.2805,17.4031,17.153,17.3168,33736366.784147,0
+JCI.US,D,20040505,000000,17.2177,17.5874,17.1148,17.3991,15886281.826165,0
+JCI.US,D,20040506,000000,17.2373,17.3442,17.1461,17.157,10286107.130198,0
+JCI.US,D,20040507,000000,17.1344,17.3364,16.7402,16.7902,10214100.590416,0
+JCI.US,D,20040510,000000,16.6922,16.8304,16.2568,16.4127,23487015.08484,0
+JCI.US,D,20040511,000000,16.4774,16.648,16.2353,16.3186,25406837.960645,0
+JCI.US,D,20040512,000000,16.3265,16.5578,16.0244,16.5578,22565546.978107,0
+JCI.US,D,20040513,000000,16.4354,16.6284,16.2058,16.5343,16565722.370955,0
+JCI.US,D,20040514,000000,16.5343,16.9099,16.3578,16.8716,12119486.054536,0
+JCI.US,D,20040517,000000,16.4127,16.8422,16.4127,16.6882,14818954.658294,0
+JCI.US,D,20040518,000000,16.6882,16.9961,16.6529,16.9559,9532645.7839646,0
+JCI.US,D,20040519,000000,17.157,17.5237,17.0266,17.1275,18554698.1642,0
+JCI.US,D,20040520,000000,17.053,17.4296,17.0266,17.2805,14908922.292819,0
+JCI.US,D,20040521,000000,17.2962,17.5737,17.2962,17.5237,13267887.509244,0
+JCI.US,D,20040524,000000,17.5237,17.6541,17.3903,17.562,13495147.218603,0
+JCI.US,D,20040525,000000,17.562,17.8776,17.3687,17.8522,16235067.295916,0
+JCI.US,D,20040526,000000,17.7433,18.113,17.7355,17.8432,22427239.103468,0
+JCI.US,D,20040527,000000,18.113,18.4591,17.9639,18.4434,52262024.904527,0
+JCI.US,D,20040528,000000,18.3914,18.5208,18.2472,18.3414,14764571.633197,0
+JCI.US,D,20040601,000000,18.211,18.4002,18.1482,18.3374,19027018.556606,0
+JCI.US,D,20040602,000000,18.4002,18.5208,18.26,18.4738,14905728.030782,0
+JCI.US,D,20040603,000000,18.3472,18.6718,18.3316,18.359,12523157.349888,0
+JCI.US,D,20040604,000000,18.5914,18.613,18.4591,18.5267,11927803.815453,0
+JCI.US,D,20040607,000000,18.6758,19.0277,18.6257,19.0277,15464984.976368,0
+JCI.US,D,20040608,000000,18.9453,19.0817,18.9356,19.0375,13844775.108674,0
+JCI.US,D,20040609,000000,19.0052,19.0494,18.6758,18.6758,10249179.339701,0
+JCI.US,D,20040610,000000,18.707,19.0247,18.707,18.8768,10399229.084975,0
+JCI.US,D,20040614,000000,18.707,18.8169,18.5748,18.6846,7765893.535985,0
+JCI.US,D,20040615,000000,18.7297,18.9473,18.717,18.9072,12643667.310475,0
+JCI.US,D,20040616,000000,19.1258,19.1258,18.7934,18.8287,13343924.612109,0
+JCI.US,D,20040617,000000,18.7964,18.8876,18.6923,18.7297,11638939.315518,0
+JCI.US,D,20040618,000000,18.6179,19.2591,18.6179,19.0092,19039100.047057,0
+JCI.US,D,20040621,000000,18.9798,19.3748,18.9798,19.0817,16010316.48969,0
+JCI.US,D,20040622,000000,19.2287,19.4444,19.1296,19.3748,13397292.857279,0
+JCI.US,D,20040623,000000,19.3748,19.7877,19.3748,19.7151,19549019.310554,0
+JCI.US,D,20040624,000000,19.7151,19.8082,19.5278,19.5572,17682235.258897,0
+JCI.US,D,20040625,000000,19.6749,19.7641,19.2729,19.3336,14217724.579203,0
+JCI.US,D,20040628,000000,19.569,19.6024,19.2287,19.2591,14225448.125311,0
+JCI.US,D,20040629,000000,19.2337,19.7641,19.2337,19.668,16825882.367368,0
+JCI.US,D,20040630,000000,19.5857,19.8171,19.5278,19.7474,13743899.864798,0
+JCI.US,D,20040701,000000,19.6857,19.7739,19.3866,19.4827,11081189.751569,0
+JCI.US,D,20040702,000000,19.3416,19.4513,19.215,19.3239,8989321.3931493,0
+JCI.US,D,20040706,000000,19.2287,19.3239,19.0052,19.1483,13603743.968828,0
+JCI.US,D,20040707,000000,19.0689,19.215,18.8796,19.017,10750367.416322,0
+JCI.US,D,20040708,000000,19.0375,19.0964,18.9042,18.9356,8505259.1301072,0
+JCI.US,D,20040709,000000,18.9778,19.3935,18.9385,19.3022,12261310.473077,0
+JCI.US,D,20040712,000000,19.3022,19.4288,19.1611,19.3022,12226233.76355,0
+JCI.US,D,20040713,000000,19.3022,19.4444,19.2729,19.3416,8898016.6968323,0
+JCI.US,D,20040714,000000,19.1698,19.3513,18.8876,18.9552,17264129.611498,0
+JCI.US,D,20040715,000000,19.0375,19.1169,18.7964,18.8169,12202571.543396,0
+JCI.US,D,20040716,000000,18.965,19.0532,18.7453,18.8571,11631560.488621,0
+JCI.US,D,20040719,000000,18.8689,18.9954,18.6758,18.8169,10334103.670979,0
+JCI.US,D,20040720,000000,18.8247,19.0777,18.7326,19.0494,11011868.554043,0
+JCI.US,D,20040721,000000,19.1396,19.2807,18.6758,18.6846,14361403.138351,0
+JCI.US,D,20040722,000000,18.5914,18.7415,18.2914,18.4041,19571843.189904,0
+JCI.US,D,20040723,000000,18.314,18.3709,18.0884,18.2305,12699557.717209,0
+JCI.US,D,20040726,000000,18.2718,18.5023,18.0532,18.1669,7779155.0268112,0
+JCI.US,D,20040727,000000,18.113,18.6493,18.0767,18.5748,12556893.937986,0
+JCI.US,D,20040728,000000,18.5748,18.6179,18.1786,18.4738,13766221.963521,0
+JCI.US,D,20040729,000000,18.613,18.6718,18.3207,18.4355,13736341.53914,0
+JCI.US,D,20040730,000000,18.4522,18.5826,18.4002,18.4688,14662011.54868,0
+JCI.US,D,20040802,000000,18.4434,18.7964,18.3207,18.613,13700593.749019,0
+JCI.US,D,20040803,000000,19.0277,19.1258,18.6561,18.713,25541626.231741,0
+JCI.US,D,20040804,000000,18.6561,18.8287,18.5317,18.7297,14873835.384498,0
+JCI.US,D,20040805,000000,18.6718,18.9453,18.3669,18.4688,12107064.944272,0
+JCI.US,D,20040806,000000,18.2365,18.4002,17.9384,18.0051,14656641.884049,0
+JCI.US,D,20040809,000000,18.0335,18.2258,17.9943,18.0276,15810249.822698,0
+JCI.US,D,20040810,000000,18.1786,18.6179,18.1699,18.5532,12418081.223083,0
+JCI.US,D,20040811,000000,18.4688,18.4973,18.211,18.3796,10536356.959237,0
+JCI.US,D,20040812,000000,18.2688,18.31,17.7138,17.9443,20741226.621908,0
+JCI.US,D,20040813,000000,17.9384,18.0452,17.7629,17.8659,21507447.678341,0
+JCI.US,D,20040816,000000,17.8659,18.4355,17.8659,18.3865,12620168.271012,0
+JCI.US,D,20040817,000000,18.4688,18.5208,18.058,18.1786,10557507.216621,0
+JCI.US,D,20040818,000000,18.0532,18.5826,17.9679,18.4738,16872717.265601,0
+JCI.US,D,20040819,000000,18.5023,18.5914,18.3207,18.4002,13237001.483852,0
+JCI.US,D,20040820,000000,18.3472,18.7228,18.3374,18.6444,9775008.886205,0
+JCI.US,D,20040823,000000,18.5914,18.7964,18.5914,18.6444,11215470.122764,0
+JCI.US,D,20040824,000000,18.6846,18.8494,18.5581,18.6345,12624367.114182,0
+JCI.US,D,20040825,000000,18.613,19.0375,18.5532,18.965,11039898.917333,0
+JCI.US,D,20040826,000000,18.9453,19.1905,18.9356,19.0404,11177029.851233,0
+JCI.US,D,20040827,000000,19.0404,19.0709,18.8346,18.9689,8591696.9622989,0
+JCI.US,D,20040830,000000,18.8973,18.9689,18.6953,18.707,6955869.6825438,0
+JCI.US,D,20040831,000000,18.717,18.7768,18.5532,18.6621,10622970.210673,0
+JCI.US,D,20040901,000000,18.6953,18.8571,18.5317,18.7326,13452182.762398,0
+JCI.US,D,20040902,000000,18.713,19.017,18.6621,18.9453,12352620.268791,0
+JCI.US,D,20040903,000000,18.9453,18.9778,18.7228,18.8022,7713193.3117707,0
+JCI.US,D,20040907,000000,18.8876,18.9453,18.4159,18.5532,23198326.004148,0
+JCI.US,D,20040908,000000,18.4434,18.6659,18.3914,18.3914,24471443.401767,0
+JCI.US,D,20040909,000000,18.3914,18.5267,18.1699,18.31,21100585.180591,0
+JCI.US,D,20040910,000000,18.26,18.3287,18.1669,18.1699,18304101.576193,0
+JCI.US,D,20040913,000000,18.1699,18.515,18.113,18.2874,17850076.798947,0
+JCI.US,D,20040914,000000,18.1846,18.5581,18.1846,18.5581,17774716.895951,0
+JCI.US,D,20040915,000000,18.4688,18.4914,18.2305,18.2551,16666769.974436,0
+JCI.US,D,20040916,000000,18.2305,18.4228,18.2081,18.2983,9019872.8981241,0
+JCI.US,D,20040917,000000,18.314,18.359,18.1786,18.2914,11713465.977107,0
+JCI.US,D,20040920,000000,18.4688,18.5914,18.1786,18.5748,11680567.729811,0
+JCI.US,D,20040921,000000,18.5914,18.6179,18.3472,18.5267,13180100.37671,0
+JCI.US,D,20040922,000000,18.5317,18.5317,17.9766,18.0767,18534389.307258,0
+JCI.US,D,20040923,000000,18.0844,18.1394,17.8315,17.9521,11833140.656528,0
+JCI.US,D,20040924,000000,17.9639,18.1257,17.8944,17.9973,9055285.1479484,0
+JCI.US,D,20040927,000000,17.857,17.9247,17.6109,17.6727,13387057.348402,0
+JCI.US,D,20040928,000000,17.7256,17.8816,17.5737,17.8129,13489440.993796,0
+JCI.US,D,20040929,000000,17.8129,18.1846,17.7501,18.109,19352806.767521,0
+JCI.US,D,20040930,000000,18.1669,18.3414,17.9639,18.2688,19941443.37674,0
+JCI.US,D,20041001,000000,18.3472,18.8169,18.3316,18.7453,16764281.656309,0
+JCI.US,D,20041004,000000,18.917,18.9689,18.707,18.7934,11784624.997171,0
+JCI.US,D,20041005,000000,18.6493,18.7659,18.4875,18.5629,14170730.579797,0
+JCI.US,D,20041006,000000,18.5444,18.6659,18.411,18.6179,11641625.677652,0
+JCI.US,D,20041007,000000,18.1699,18.5581,17.857,18.359,10503799.351635,0
+JCI.US,D,20041008,000000,18.359,18.5532,18.1394,18.2551,6842237.788106,0
+JCI.US,D,20041011,000000,18.1884,18.4591,18.1884,18.2688,5612935.4260459,0
+JCI.US,D,20041012,000000,18.0678,18.4002,18.0678,18.3414,7822126.6221713,0
+JCI.US,D,20041013,000000,18.4591,18.5532,18.0452,18.0639,13196045.170032,0
+JCI.US,D,20041014,000000,18.1286,18.1963,18.0452,18.0532,6565628.1581064,0
+JCI.US,D,20041015,000000,18.16,18.2914,18.0639,18.1846,9552104.0615523,0
+JCI.US,D,20041018,000000,18.0639,18.0963,17.8981,17.9943,16562869.768491,0
+JCI.US,D,20041019,000000,17.9384,18.1669,17.761,17.8981,11688116.876554,0
+JCI.US,D,20041020,000000,17.8659,17.957,17.6639,17.7433,15349174.619698,0
+JCI.US,D,20041021,000000,17.7825,18.1257,17.7218,18.0168,14053240.481883,0
+JCI.US,D,20041022,000000,18.009,18.0639,17.7903,17.8315,10716623.689068,0
+JCI.US,D,20041025,000000,17.753,18.0452,17.6904,17.9521,8204135.6807201,0
+JCI.US,D,20041026,000000,17.9521,18.2472,17.9198,18.2365,11062892.096651,0
+JCI.US,D,20041027,000000,18.1354,18.763,18.1286,18.6257,15289427.029368,0
+JCI.US,D,20041028,000000,18.4875,18.707,18.4228,18.4973,13377322.600272,0
+JCI.US,D,20041029,000000,18.5317,18.7297,18.464,18.5581,15554111.210453,0
+JCI.US,D,20041101,000000,18.6179,18.9072,18.3796,18.8876,25244033.604569,0
+JCI.US,D,20041102,000000,19.0689,19.668,19.0494,19.4955,26430531.631477,0
+JCI.US,D,20041103,000000,19.6965,19.8583,19.415,19.5072,18995295.21029,0
+JCI.US,D,20041104,000000,19.5072,19.8082,19.4327,19.7877,14705317.664459,0
+JCI.US,D,20041105,000000,19.8219,19.9602,19.668,19.868,11325235.654693,0
+JCI.US,D,20041108,000000,19.868,19.9171,19.7778,19.7954,7894125.0029197,0
+JCI.US,D,20041109,000000,19.3022,20.1151,19.3022,20.0828,10738949.86731,0
+JCI.US,D,20041110,000000,20.1191,20.1231,19.9533,19.9807,13557754.550553,0
+JCI.US,D,20041111,000000,20.0779,20.4142,20.0289,20.3103,13712344.798569,0
+JCI.US,D,20041112,000000,20.4867,20.5358,20.3044,20.5358,11398079.515398,0
+JCI.US,D,20041115,000000,20.4073,20.4642,20.1798,20.2387,9621765.8987735,0
+JCI.US,D,20041116,000000,20.2387,20.2426,19.8583,19.9935,13184972.340232,0
+JCI.US,D,20041117,000000,20.1396,20.4642,20.1231,20.3563,10120780.612558,0
+JCI.US,D,20041118,000000,20.5298,20.5298,20.2828,20.3446,8714058.0038551,0
+JCI.US,D,20041119,000000,20.3867,20.4073,20.0181,20.0828,6098844.6905404,0
+JCI.US,D,20041122,000000,20.1425,20.3044,19.9396,20.2515,9488664.5080754,0
+JCI.US,D,20041123,000000,20.169,20.2515,20.0671,20.1308,7340072.5015145,0
+JCI.US,D,20041124,000000,20.1936,20.2553,20.1024,20.1593,5448444.1895702,0
+JCI.US,D,20041126,000000,20.1191,20.3103,20.1191,20.173,2878560.4326087,0
+JCI.US,D,20041129,000000,20.1965,20.2553,19.8465,19.9357,10210233.208026,0
+JCI.US,D,20041130,000000,19.9053,20.2515,19.8808,20.2387,11997291.25331,0
+JCI.US,D,20041201,000000,20.2249,20.526,20.1936,20.4642,10360964.232687,0
+JCI.US,D,20041202,000000,20.4181,20.6495,20.4181,20.472,8822991.3142557,0
+JCI.US,D,20041203,000000,20.4975,20.722,20.3406,20.5446,12918763.43956,0
+JCI.US,D,20041206,000000,20.4377,20.5358,20.4073,20.4073,9319640.9278921,0
+JCI.US,D,20041207,000000,20.4769,20.4769,20.0053,20.0289,10177840.820874,0
+JCI.US,D,20041208,000000,20.1151,20.3633,20.0671,20.3044,7216032.7385939,0
+JCI.US,D,20041209,000000,20.3141,20.5867,20.2515,20.4946,39629435.523249,0
+JCI.US,D,20041210,000000,20.5887,20.6143,20.3278,20.4416,12992279.40074,0
+JCI.US,D,20041213,000000,20.4867,20.6033,20.3446,20.5074,8247952.7560384,0
+JCI.US,D,20041214,000000,20.4142,20.8612,20.4142,20.8181,11981852.320131,0
+JCI.US,D,20041215,000000,20.7328,20.7495,20.4946,20.5358,10515208.741613,0
+JCI.US,D,20041216,000000,20.526,20.722,20.3985,20.6033,15020529.726802,0
+JCI.US,D,20041217,000000,20.5358,20.8809,20.5358,20.722,19484228.416975,0
+JCI.US,D,20041220,000000,20.7466,21.1192,20.6602,20.7711,16786947.454364,0
+JCI.US,D,20041221,000000,20.7328,21.2329,20.7328,21.2104,23145787.940746,0
+JCI.US,D,20041222,000000,21.1535,21.5084,21.1447,21.3839,15524244.044503,0
+JCI.US,D,20041223,000000,21.4397,21.5908,21.4172,21.4554,10440350.619245,0
+JCI.US,D,20041227,000000,21.4584,21.6879,21.4467,21.4554,11420907.474266,0
+JCI.US,D,20041228,000000,21.5673,21.6555,21.5163,21.5908,11839864.720899,0
+JCI.US,D,20041229,000000,21.5908,21.7006,21.4898,21.6085,12144997.315901,0
+JCI.US,D,20041230,000000,21.5476,21.6555,21.4242,21.4242,9502766.3794631,0
+JCI.US,D,20041231,000000,21.3957,21.4172,21.1192,21.2946,9955112.4353444,0
+JCI.US,D,20050103,000000,21.3751,21.5476,20.9495,21.1143,24575164.108953,0
+JCI.US,D,20050104,000000,21.2515,21.2898,20.7711,21.2359,25215665.661222,0
+JCI.US,D,20050105,000000,21.1535,21.2771,21.0025,21.1447,15773656.552619,0
+JCI.US,D,20050106,000000,21.2104,21.7212,21.2035,21.6683,17724702.013993,0
+JCI.US,D,20050107,000000,21.6261,21.68,21.2858,21.4467,16529466.680932,0
+JCI.US,D,20050110,000000,21.4584,21.5516,21.132,21.227,12416069.001182,0
+JCI.US,D,20050111,000000,21.1956,21.2359,20.9936,21.0946,9568387.4548099,0
+JCI.US,D,20050112,000000,21.1956,21.3525,21.0348,21.3525,11193143.944522,0
+JCI.US,D,20050113,000000,21.4065,21.4467,21.0711,21.1192,13948498.875496,0
+JCI.US,D,20050114,000000,21.1819,21.2644,21.0388,21.1956,12793718.075627,0
+JCI.US,D,20050118,000000,21.0388,21.4065,21.0388,21.3751,10027451.455786,0
+JCI.US,D,20050119,000000,21.5968,21.7908,21.329,21.3359,7690702.9329583,0
+JCI.US,D,20050120,000000,21.1682,21.3682,21.1643,21.3055,13823627.910928,0
+JCI.US,D,20050121,000000,21.2771,21.3525,20.9829,21.0025,14059947.208305,0
+JCI.US,D,20050124,000000,21.0103,21.0633,20.7328,20.8231,13398638.078106,0
+JCI.US,D,20050125,000000,20.8535,21.1035,20.8535,20.8642,9221954.8466563,0
+JCI.US,D,20050126,000000,21.0515,21.1358,20.9093,20.9888,11989236.246423,0
+JCI.US,D,20050127,000000,20.9888,21.3751,20.93,21.2898,12753605.202008,0
+JCI.US,D,20050128,000000,21.3682,21.4467,21.2329,21.4467,9598436.1592789,0
+JCI.US,D,20050131,000000,21.4467,21.5908,21.2898,21.53,20484255.788136,0
+JCI.US,D,20050201,000000,20.6143,20.9339,20.4642,20.5613,48052119.104158,0
+JCI.US,D,20050202,000000,20.6143,20.7495,20.4505,20.5358,21665722.750349,0
+JCI.US,D,20050203,000000,20.4769,20.5074,20.0828,20.2622,19876650.443403,0
+JCI.US,D,20050204,000000,20.2622,20.4181,20.1798,20.3524,12174537.100588,0
+JCI.US,D,20050207,000000,20.3633,20.526,20.3563,20.4946,10190939.131009,0
+JCI.US,D,20050208,000000,20.5691,20.9613,20.5691,20.828,16374548.031773,0
+JCI.US,D,20050209,000000,20.8328,20.8612,20.1112,20.1151,15308727.225661,0
+JCI.US,D,20050210,000000,20.1965,20.2622,19.569,19.9917,29894536.451027,0
+JCI.US,D,20050211,000000,20.0523,20.425,20.0219,20.3867,15373007.159698,0
+JCI.US,D,20050214,000000,20.3446,20.3985,20.1965,20.1965,10607190.6378,0
+JCI.US,D,20050215,000000,20.1965,20.2249,19.9994,20.1191,14036783.709141,0
+JCI.US,D,20050216,000000,19.8583,20.0906,19.7199,20.0828,25284483.038365,0
+JCI.US,D,20050217,000000,19.9268,20.2553,19.7033,19.767,28143735.115646,0
+JCI.US,D,20050218,000000,19.8171,20.0495,19.7199,20.0219,17144789.452494,0
+JCI.US,D,20050222,000000,19.8759,20.0053,19.7514,19.8465,18358651.861497,0
+JCI.US,D,20050223,000000,19.9602,20.0523,19.9201,19.9396,14575236.136433,0
+JCI.US,D,20050224,000000,19.8808,20.2112,19.8465,20.1151,12924473.743885,0
+JCI.US,D,20050225,000000,20.1151,20.472,20.0906,20.1112,16085012.451246,0
+JCI.US,D,20050228,000000,20.1112,20.2553,19.8759,19.9485,14746270.918641,0
+JCI.US,D,20050301,000000,19.9827,20.2515,19.969,20.1798,14932585.532852,0
+JCI.US,D,20050302,000000,20.1191,20.5446,20.0181,20.4554,20698429.425912,0
+JCI.US,D,20050303,000000,20.5573,20.7054,20.3985,20.6143,15308221.365517,0
+JCI.US,D,20050304,000000,20.6975,21.2976,20.6897,21.2222,22702339.31207,0
+JCI.US,D,20050307,000000,21.0594,21.4554,21.0025,21.4132,17575152.009587,0
+JCI.US,D,20050308,000000,21.4132,21.4467,21.3133,21.3466,22332408.684335,0
+JCI.US,D,20050309,000000,21.1956,21.5163,21.1682,21.3055,16815310.298313,0
+JCI.US,D,20050310,000000,21.3575,21.4172,21.2329,21.2691,11177864.112518,0
+JCI.US,D,20050311,000000,21.227,21.3682,20.9888,21.0711,12054864.460925,0
+JCI.US,D,20050314,000000,21.0544,21.1535,20.8181,21.0918,10292477.296444,0
+JCI.US,D,20050315,000000,21.1956,21.227,20.9495,20.9495,12243014.857916,0
+JCI.US,D,20050316,000000,20.7622,20.8888,20.5298,20.5966,15388117.691736,0
+JCI.US,D,20050317,000000,20.5867,20.7622,20.526,20.6682,12760149.767618,0
+JCI.US,D,20050318,000000,20.6143,20.6897,20.5573,20.6455,15910957.806365,0
+JCI.US,D,20050321,000000,20.5358,20.6897,20.4642,20.6682,10418197.820489,0
+JCI.US,D,20050322,000000,20.6455,20.9936,20.575,20.7084,14250120.025992,0
+JCI.US,D,20050323,000000,20.4377,20.6975,20.4181,20.5298,15310236.647056,0
+JCI.US,D,20050324,000000,20.5485,20.7495,20.3044,20.3044,8144384.0108723,0
+JCI.US,D,20050328,000000,20.3044,20.5151,20.2387,20.3348,10449919.127045,0
+JCI.US,D,20050329,000000,20.22,20.4299,20.07,20.1396,12192996.916319,0
+JCI.US,D,20050330,000000,20.0671,20.3563,20.0671,20.2739,13851483.874855,0
+JCI.US,D,20050331,000000,20.2553,20.2936,20.1112,20.1396,10805254.261803,0
+JCI.US,D,20050401,000000,20.2249,20.3231,19.8759,19.9268,10481645.532999,0
+JCI.US,D,20050404,000000,19.9268,20.0219,19.0689,19.7877,22610699.075458,0
+JCI.US,D,20050405,000000,19.767,19.973,19.5445,19.7514,10603165.174115,0
+JCI.US,D,20050406,000000,19.7347,19.969,19.7199,19.8386,10440689.21918,0
+JCI.US,D,20050407,000000,19.8416,20.425,19.7827,20.4073,14735533.629136,0
+JCI.US,D,20050408,000000,20.4073,20.4299,20.1847,20.1936,9002582.8839754,0
+JCI.US,D,20050411,000000,20.173,20.3348,20.1151,20.1798,4961690.4649969,0
+JCI.US,D,20050412,000000,20.0828,20.5446,19.8465,20.5181,10290126.474607,0
+JCI.US,D,20050413,000000,20.3524,20.4946,19.9917,20.0406,12131392.125743,0
+JCI.US,D,20050414,000000,20.0495,20.1425,19.3866,19.5142,19590647.724846,0
+JCI.US,D,20050415,000000,19.3748,19.5022,18.464,18.6659,30843707.539788,0
+JCI.US,D,20050418,000000,18.5581,19.1523,18.4914,18.7297,20847139.049755,0
+JCI.US,D,20050419,000000,18.7297,18.8876,18.2914,18.5629,25705947.148371,0
+JCI.US,D,20050420,000000,18.6012,19.0092,18.4688,18.6257,19678259.438138,0
+JCI.US,D,20050421,000000,18.8689,19.0631,18.4738,19.0052,15190730.247724,0
+JCI.US,D,20050422,000000,18.8768,19.215,18.8374,19.215,19101033.238775,0
+JCI.US,D,20050425,000000,19.215,19.215,18.9267,19.0886,11266494.685252,0
+JCI.US,D,20050426,000000,18.9356,19.017,18.717,18.717,11081858.792406,0
+JCI.US,D,20050427,000000,18.5581,18.7659,18.2002,18.7453,16254874.372231,0
+JCI.US,D,20050428,000000,18.7326,18.7326,18.4159,18.4355,13549526.164183,0
+JCI.US,D,20050429,000000,18.6051,18.7297,18.2472,18.6561,19467951.142994,0
+JCI.US,D,20050502,000000,18.7326,18.8169,18.2472,18.3031,17905299.184724,0
+JCI.US,D,20050503,000000,16.4264,17.0745,16.248,17.0677,143790112.52861,0
+JCI.US,D,20050504,000000,17.0118,17.5207,16.8834,17.4296,43156884.995674,0
+JCI.US,D,20050505,000000,17.562,17.6178,17.3255,17.4206,31608074.455614,0
+JCI.US,D,20050506,000000,17.5874,17.5903,17.1384,17.3785,20422995.716771,0
+JCI.US,D,20050509,000000,17.2991,17.562,17.2491,17.5207,15155147.678052,0
+JCI.US,D,20050510,000000,17.3442,17.7355,17.2962,17.4668,16190252.778621,0
+JCI.US,D,20050511,000000,17.4168,17.56,17.1932,17.2962,17407136.070174,0
+JCI.US,D,20050512,000000,17.3059,17.3364,16.9923,16.9961,12672029.134545,0
+JCI.US,D,20050513,000000,16.9961,17.4206,16.9844,17.2256,17944410.536851,0
+JCI.US,D,20050516,000000,17.2491,17.355,17.157,17.1854,11390025.528391,0
+JCI.US,D,20050517,000000,17.1069,17.2716,17.0266,17.2296,17895735.776321,0
+JCI.US,D,20050518,000000,17.2678,17.7051,17.0745,17.56,26914099.253048,0
+JCI.US,D,20050519,000000,17.5737,17.7943,17.5001,17.6933,19568994.666958,0
+JCI.US,D,20050520,000000,17.7501,17.803,17.5393,17.761,11700871.487357,0
+JCI.US,D,20050523,000000,17.4442,17.8981,17.4383,17.7943,11197838.449043,0
+JCI.US,D,20050524,000000,17.7051,17.8198,17.56,17.6904,11176026.28998,0
+JCI.US,D,20050525,000000,17.6904,17.6933,17.359,17.5472,11345212.030976,0
+JCI.US,D,20050526,000000,17.5737,17.7325,17.3364,17.3991,11805450.932931,0
+JCI.US,D,20050527,000000,17.457,17.5207,17.2902,17.2991,10528974.052824,0
+JCI.US,D,20050531,000000,17.3138,17.3364,17.1461,17.2373,10036008.243299,0
+JCI.US,D,20050601,000000,17.2716,17.355,17.1746,17.2296,15739587.483862,0
+JCI.US,D,20050602,000000,17.2177,17.2716,17.1255,17.1275,16593590.573433,0
+JCI.US,D,20050603,000000,17.1384,17.1854,17.0216,17.0677,9878913.1716681,0
+JCI.US,D,20050606,000000,16.9961,17.1961,16.9324,17.1384,10430619.950632,0
+JCI.US,D,20050607,000000,17.2373,17.803,17.1384,17.4599,23101815.843771,0
+JCI.US,D,20050608,000000,17.5335,17.5393,17.205,17.2177,9888982.4402158,0
+JCI.US,D,20050609,000000,17.2256,17.4707,17.2256,17.4168,13832349.918891,0
+JCI.US,D,20050610,000000,17.5903,18.1394,17.4785,18.0844,20238860.584671,0
+JCI.US,D,20050613,000000,18.0639,18.0963,17.7903,18.0678,19148369.917633,0
+JCI.US,D,20050614,000000,18.0678,18.2551,18.0051,18.0335,15301175.019279,0
+JCI.US,D,20050615,000000,18.0375,18.314,17.9061,18.2414,13978884.140142,0
+JCI.US,D,20050616,000000,18.2787,18.4973,18.1786,18.4159,12326268.626864,0
+JCI.US,D,20050617,000000,18.6179,18.6444,18.3914,18.4688,18984044.921488,0
+JCI.US,D,20050620,000000,18.2983,18.4591,18.2414,18.3561,9308905.678147,0
+JCI.US,D,20050621,000000,18.31,18.4159,18.1286,18.211,11073801.74576,0
+JCI.US,D,20050622,000000,18.3207,18.4738,18.1846,18.4355,16345348.886779,0
+JCI.US,D,20050623,000000,18.411,18.5748,18.2551,18.3207,16600465.579944,0
+JCI.US,D,20050624,000000,17.9943,18.2914,17.8315,17.8315,23783772.430848,0
+JCI.US,D,20050627,000000,17.761,17.8981,17.6296,17.7325,18216825.403197,0
+JCI.US,D,20050628,000000,17.8432,17.9198,17.761,17.8884,9603643.6630979,0
+JCI.US,D,20050629,000000,17.7717,17.8776,17.3991,17.4599,14227626.587542,0
+JCI.US,D,20050630,000000,17.5737,17.6619,17.355,17.3991,14436426.48117,0
+JCI.US,D,20050701,000000,17.4599,17.5737,17.2873,17.3442,10955135.726988,0
+JCI.US,D,20050705,000000,17.2296,17.6541,17.1667,17.4884,9502092.2392311,0
+JCI.US,D,20050706,000000,17.5737,17.7825,17.5118,17.6619,15472542.282145,0
+JCI.US,D,20050707,000000,17.6216,17.6296,17.2902,17.6011,11878290.71412,0
+JCI.US,D,20050708,000000,17.5687,17.9443,17.5207,17.8981,10499265.988049,0
+JCI.US,D,20050711,000000,18.009,18.0168,17.8129,17.8816,12236305.071857,0
+JCI.US,D,20050712,000000,17.8776,17.9855,17.7717,17.8315,11321715.031272,0
+JCI.US,D,20050713,000000,17.8776,17.9384,17.761,17.8129,17770182.512486,0
+JCI.US,D,20050714,000000,18.0168,18.0963,17.857,18.0375,13689856.459515,0
+JCI.US,D,20050715,000000,18.0375,18.0375,17.8659,17.9679,7660319.7080715,0
+JCI.US,D,20050718,000000,17.9138,17.9335,17.7433,17.7501,9334579.1003239,0
+JCI.US,D,20050719,000000,17.9198,18.4306,17.8981,18.4002,13274267.874284,0
+JCI.US,D,20050720,000000,18.2551,18.515,18.1354,18.4473,9184026.5545441,0
+JCI.US,D,20050721,000000,18.3865,18.51,18.2688,18.31,6842070.5278971,0
+JCI.US,D,20050722,000000,18.2787,18.4306,18.16,18.2305,11028992.327861,0
+JCI.US,D,20050725,000000,18.2305,18.2365,17.7737,17.857,10489695.44049,0
+JCI.US,D,20050726,000000,17.8776,18.1786,17.8776,18.0639,10989546.455318,0
+JCI.US,D,20050727,000000,18.0639,18.2305,17.957,18.1963,13348115.296244,0
+JCI.US,D,20050728,000000,18.1699,18.4434,18.0639,18.3414,10647308.610816,0
+JCI.US,D,20050729,000000,18.2688,18.4522,18.1354,18.1551,8625942.4701785,0
+JCI.US,D,20050801,000000,18.2414,18.4522,17.9384,18.359,14065150.632607,0
+JCI.US,D,20050802,000000,16.6882,16.8304,16.5294,16.598,147090124.83268,0
+JCI.US,D,20050803,000000,16.6529,16.6637,16.3451,16.3451,46288725.318787,0
+JCI.US,D,20050804,000000,16.3293,16.4431,16.3293,16.3745,39496836.933058,0
+JCI.US,D,20050805,000000,16.3578,16.3852,16.0706,16.0843,22492029.997047,0
+JCI.US,D,20050808,000000,16.2019,16.3451,16.092,16.1451,19081398.522064,0
+JCI.US,D,20050809,000000,16.2726,16.8304,16.1951,16.7,34274477.551867,0
+JCI.US,D,20050810,000000,16.8088,17.0677,16.7108,16.8902,25576870.201478,0
+JCI.US,D,20050811,000000,16.9745,17.0413,16.7853,17.0413,16904941.372664,0
+JCI.US,D,20050812,000000,17.0413,17.0461,16.7324,16.9137,11293514.348135,0
+JCI.US,D,20050815,000000,16.9137,17.057,16.7735,17.0118,13386717.728588,0
+JCI.US,D,20050816,000000,16.9923,17.1187,16.8304,16.853,12466590.763164,0
+JCI.US,D,20050817,000000,16.8226,17.157,16.802,16.8422,15214054.887822,0
+JCI.US,D,20050818,000000,16.8608,16.9324,16.7059,16.7491,14384229.05746,0
+JCI.US,D,20050819,000000,16.8608,17.2256,16.8137,17.0677,11748709.946843,0
+JCI.US,D,20050822,000000,17.1746,17.3442,17.0118,17.0932,11758115.273951,0
+JCI.US,D,20050823,000000,17.0932,17.2461,16.8608,16.8716,15057630.896784,0
+JCI.US,D,20050824,000000,16.9019,17.057,16.753,16.7805,9231859.9146332,0
+JCI.US,D,20050825,000000,16.8422,16.8608,16.6334,16.6813,14023702.736955,0
+JCI.US,D,20050826,000000,16.6813,16.7,16.5695,16.598,15640721.40225,0
+JCI.US,D,20050829,000000,16.551,16.6334,16.5176,16.5471,10872892.658448,0
+JCI.US,D,20050830,000000,16.5059,16.5471,16.3686,16.4922,15180485.559933,0
+JCI.US,D,20050831,000000,16.4127,16.5902,16.3265,16.5785,15427056.684257,0
+JCI.US,D,20050901,000000,16.5059,16.6284,16.4059,16.5108,11738981.317988,0
+JCI.US,D,20050902,000000,16.6207,16.7668,16.5176,16.5785,10487684.238466,0
+JCI.US,D,20050906,000000,16.598,16.7,16.4922,16.6529,12495626.727466,0
+JCI.US,D,20050907,000000,16.6207,16.7186,16.4803,16.7,11765324.80088,0
+JCI.US,D,20050908,000000,16.849,16.9324,16.6609,16.9206,16251347.629535,0
+JCI.US,D,20050909,000000,16.9137,17.1461,16.8795,17.1187,13016283.280467,0
+JCI.US,D,20050912,000000,17.0815,17.355,17.0216,17.1961,21096054.876641,0
+JCI.US,D,20050913,000000,17.2177,17.4031,17.0982,17.3717,19959740.01178,0
+JCI.US,D,20050914,000000,17.3364,17.4383,17.2491,17.2716,14584636.364146,0
+JCI.US,D,20050915,000000,17.3059,17.5393,17.2991,17.4296,13583266.831798,0
+JCI.US,D,20050916,000000,17.4296,17.806,17.3442,17.7903,35521577.827978,0
+JCI.US,D,20050919,000000,17.551,17.8129,17.2177,17.4296,20647910.723567,0
+JCI.US,D,20050920,000000,17.359,17.4031,17.0677,17.1854,22773842.031469,0
+JCI.US,D,20050921,000000,17.1148,17.1148,16.8226,16.849,22748492.930917,0
+JCI.US,D,20050922,000000,16.8422,17.2256,16.7402,17.0982,16966878.643898,0
+JCI.US,D,20050923,000000,17.0982,17.2608,16.8608,17.2373,11591610.795693,0
+JCI.US,D,20050926,000000,17.3138,17.4031,16.9824,17.0413,9117893.4997776,0
+JCI.US,D,20050927,000000,16.9628,16.9923,16.5578,16.7805,12856833.30748,0
+JCI.US,D,20050928,000000,16.7186,16.9206,16.5902,16.7402,11631723.669314,0
+JCI.US,D,20050929,000000,16.6637,16.7186,16.3578,16.4598,19050180.016012,0
+JCI.US,D,20050930,000000,16.4598,16.7,16.4167,16.5902,12584584.681463,0
+JCI.US,D,20051003,000000,16.5872,16.6284,16.5059,16.5343,10385460.714126,0
+JCI.US,D,20051004,000000,16.5343,16.8137,16.4883,16.4883,12166815.59424,0
+JCI.US,D,20051005,000000,16.4598,16.5695,16.3265,16.3451,10162902.648443,0
+JCI.US,D,20051006,000000,16.3372,16.4549,16.2529,16.3686,14600079.376843,0
+JCI.US,D,20051007,000000,16.3686,16.3686,16.1529,16.293,11579688.406418,0
+JCI.US,D,20051010,000000,16.2353,16.3049,16.0038,16.0558,14421491.368376,0
+JCI.US,D,20051011,000000,16.0558,16.1951,16.0205,16.1422,11640449.756794,0
+JCI.US,D,20051012,000000,16.096,16.2353,16.0244,16.1705,14939630.85921,0
+JCI.US,D,20051013,000000,16.1745,16.1745,15.9489,16.092,11717327.240219,0
+JCI.US,D,20051014,000000,16.1745,16.1823,15.697,15.7382,20818940.406378,0
+JCI.US,D,20051017,000000,15.5891,15.8283,15.3136,15.8205,31973983.699183,0
+JCI.US,D,20051018,000000,15.8205,15.8401,15.5636,15.5891,19661473.244375,0
+JCI.US,D,20051019,000000,15.3862,15.6382,15.3086,15.6068,19961752.233683,0
+JCI.US,D,20051020,000000,15.5803,15.6489,15.2851,15.3136,16462335.164308,0
+JCI.US,D,20051021,000000,15.3136,15.5557,15.3136,15.4372,20728470.991226,0
+JCI.US,D,20051024,000000,15.4469,15.6842,15.4469,15.6842,12963416.815923,0
+JCI.US,D,20051025,000000,15.5685,15.6842,15.4195,15.6293,12563270.223508,0
+JCI.US,D,20051026,000000,15.545,15.7891,15.4656,15.6116,12518114.04664,0
+JCI.US,D,20051027,000000,15.5998,15.6714,15.5469,15.6382,9186877.1172497,0
+JCI.US,D,20051028,000000,15.6382,15.9813,15.5803,15.9372,15866979.590115,0
+JCI.US,D,20051031,000000,15.9077,15.9303,15.6293,15.7215,24544114.902869,0
+JCI.US,D,20051101,000000,15.697,15.742,15.4048,15.5186,51940264.197056,0
+JCI.US,D,20051102,000000,15.5469,15.697,15.4871,15.6116,23322698.247728,0
+JCI.US,D,20051103,000000,15.6842,15.9372,15.6657,15.848,14602595.41913,0
+JCI.US,D,20051104,000000,15.9372,16.1107,15.7813,16.0441,11553169.504282,0
+JCI.US,D,20051107,000000,16.0843,16.1147,15.8676,15.9205,10420715.902535,0
+JCI.US,D,20051108,000000,15.7891,15.848,15.5685,15.7048,19312520.514415,0
+JCI.US,D,20051109,000000,15.6657,15.7293,15.5803,15.645,8563163.7985025,0
+JCI.US,D,20051110,000000,15.645,15.8401,15.495,15.8165,9503439.4998157,0
+JCI.US,D,20051111,000000,15.8714,15.9372,15.7499,15.9244,8960793.3287497,0
+JCI.US,D,20051114,000000,15.8813,16.3882,15.848,16.3265,15761738.24286,0
+JCI.US,D,20051115,000000,16.5343,16.6207,16.293,16.3265,20040467.539647,0
+JCI.US,D,20051116,000000,16.604,17.3687,16.3265,16.9824,58477358.171488,0
+JCI.US,D,20051117,000000,17.1344,17.3785,17.1344,17.3138,27981933.300942,0
+JCI.US,D,20051118,000000,17.5687,17.5687,17.1344,17.1854,17262955.730399,0
+JCI.US,D,20051121,000000,17.2716,17.2805,17.0147,17.0628,14214538.476201,0
+JCI.US,D,20051122,000000,16.9961,17.56,16.9961,17.4785,15857750.702128,0
+JCI.US,D,20051123,000000,17.4383,17.5393,17.2902,17.3481,11475294.57888,0
+JCI.US,D,20051125,000000,17.4168,17.4481,17.1824,17.1824,3960657.4928243,0
+JCI.US,D,20051128,000000,17.2608,17.2805,16.8795,16.9019,13946997.613135,0
+JCI.US,D,20051129,000000,16.9246,17.1961,16.8902,16.8942,12825782.061638,0
+JCI.US,D,20051130,000000,16.9019,17.1628,16.8942,16.9923,13942792.650689,0
+JCI.US,D,20051201,000000,17.0677,17.5393,17.0677,17.4668,12808658.287818,0
+JCI.US,D,20051202,000000,17.3717,17.6109,17.3138,17.4668,10922740.280199,0
+JCI.US,D,20051205,000000,17.3059,17.3717,17.1667,17.2177,14375668.190431,0
+JCI.US,D,20051206,000000,17.2373,17.2805,16.9364,17.0413,15660865.038741,0
+JCI.US,D,20051207,000000,16.9844,17.205,16.9324,17.0815,9126118.8265109,0
+JCI.US,D,20051208,000000,17.0413,17.0745,16.5294,16.6785,32222062.205145,0
+JCI.US,D,20051209,000000,16.7206,17.0216,16.6813,16.9019,14345791.845567,0
+JCI.US,D,20051212,000000,16.9324,17.1148,16.9324,17.053,11188781.920663,0
+JCI.US,D,20051213,000000,17.0413,17.057,16.7618,16.8137,14232159.951129,0
+JCI.US,D,20051214,000000,16.8304,17.0343,16.8088,16.9559,13905026.519389,0
+JCI.US,D,20051215,000000,16.9824,16.9824,16.7618,16.8608,11039737.776399,0
+JCI.US,D,20051216,000000,16.8608,17.0266,16.8304,16.9099,18084394.073214,0
+JCI.US,D,20051219,000000,16.8795,17.0413,16.8343,16.9559,11687447.835718,0
+JCI.US,D,20051220,000000,17.0118,17.3991,16.9923,17.1275,18991262.60745,0
+JCI.US,D,20051221,000000,17.1854,17.3059,17.1275,17.1961,13656616.552648,0
+JCI.US,D,20051222,000000,16.7932,17.6619,16.7932,17.6216,13097525.847391,0
+JCI.US,D,20051223,000000,17.6216,17.6639,17.4599,17.5001,7344269.3049254,0
+JCI.US,D,20051227,000000,17.5041,17.6216,17.2805,17.2805,8191891.0095782,0
+JCI.US,D,20051228,000000,17.2805,17.4383,17.2461,17.3168,6414065.9317978,0
+JCI.US,D,20051229,000000,17.2461,17.3442,17.1746,17.2177,7494994.2103104,0
+JCI.US,D,20051230,000000,17.0745,17.2805,16.9824,17.1932,10672146.751828,0
+JCI.US,D,20060103,000000,17.5237,17.6933,17.0815,17.6619,15005425.314041,0
+JCI.US,D,20060104,000000,17.6619,17.803,17.5393,17.7256,12326438.946712,0
+JCI.US,D,20060105,000000,17.7138,17.8776,17.7051,17.7256,10497086.505937,0
+JCI.US,D,20060106,000000,17.857,17.9335,17.7325,17.8659,10446565.763834,0
+JCI.US,D,20060109,000000,18.411,18.6375,18.0678,18.4914,37898440.244305,0
+JCI.US,D,20060110,000000,18.3796,18.4041,18.1846,18.2914,16253023.291261,0
+JCI.US,D,20060111,000000,18.3207,18.3374,18.058,18.0767,19947979.783316,0
+JCI.US,D,20060112,000000,18.0639,18.6179,17.8884,18.058,22461643.712523,0
+JCI.US,D,20060113,000000,16.3775,16.7108,15.9402,16.1529,141894789.19389,0
+JCI.US,D,20060117,000000,15.7891,15.893,15.3763,15.6116,80726012.326126,0
+JCI.US,D,20060118,000000,15.6116,15.7891,15.4332,15.7891,44934040.012739,0
+JCI.US,D,20060119,000000,15.545,15.8676,15.545,15.8165,24450291.104626,0
+JCI.US,D,20060120,000000,15.8118,15.848,15.6352,15.7705,25315871.864264,0
+JCI.US,D,20060123,000000,15.7705,15.848,15.742,15.8205,16666260.034775,0
+JCI.US,D,20060124,000000,15.7891,15.8597,15.7293,15.848,18243171.945727,0
+JCI.US,D,20060125,000000,15.848,15.9205,15.6116,15.7048,20328329.498208,0
+JCI.US,D,20060126,000000,15.7048,15.9734,15.7048,15.8401,19793059.0944,0
+JCI.US,D,20060127,000000,15.9852,15.9852,15.7215,15.7686,16925752.010232,0
+JCI.US,D,20060130,000000,15.7166,15.8597,15.6891,15.8078,20466130.492822,0
+JCI.US,D,20060131,000000,15.6547,15.7293,15.4841,15.5186,29201502.954631,0
+JCI.US,D,20060201,000000,15.4332,15.6842,15.3333,15.5469,33999047.922243,0
+JCI.US,D,20060202,000000,15.4871,15.4871,14.687,14.7743,125298856.97753,0
+JCI.US,D,20060203,000000,14.7743,15.0076,14.7654,14.9067,40606636.975301,0
+JCI.US,D,20060206,000000,15.0391,15.0724,14.9478,14.9606,31407003.20749,0
+JCI.US,D,20060207,000000,14.9517,15.1332,14.9302,14.9606,22646614.125787,0
+JCI.US,D,20060208,000000,14.9802,15.2528,14.9008,15.0616,21138857.172034,0
+JCI.US,D,20060209,000000,14.9263,15.2489,14.9263,15.1293,20547365.920592,0
+JCI.US,D,20060210,000000,15.0685,15.2253,14.9802,15.1685,9797504.3644141,0
+JCI.US,D,20060213,000000,15.191,15.2734,14.9684,14.9969,9301516.6524578,0
+JCI.US,D,20060214,000000,15.042,15.191,14.9684,15.1096,14043161.014542,0
+JCI.US,D,20060215,000000,15.0831,15.1852,14.9802,15.0978,18703743.328341,0
+JCI.US,D,20060216,000000,15.1332,15.2704,15.0685,15.2704,17046604.650271,0
+JCI.US,D,20060217,000000,15.2489,15.4607,15.2038,15.4048,16385285.321277,0
+JCI.US,D,20060221,000000,15.3763,15.444,15.144,15.2165,17595961.627277,0
+JCI.US,D,20060222,000000,15.2165,15.2734,15.1096,15.191,20796951.808192,0
+JCI.US,D,20060223,000000,15.2439,15.2998,15.1537,15.2597,11013377.975439,0
+JCI.US,D,20060224,000000,15.2851,15.4469,15.2597,15.3537,13748424.04947,0
+JCI.US,D,20060227,000000,15.2802,15.6547,15.2802,15.5891,21430569.175037,0
+JCI.US,D,20060228,000000,15.444,15.5186,15.3136,15.3675,13862898.364228,0
+JCI.US,D,20060301,000000,15.3283,15.5263,15.2998,15.3881,11784461.816481,0
+JCI.US,D,20060302,000000,15.2597,15.4469,15.191,15.444,17155027.001131,0
+JCI.US,D,20060303,000000,15.2636,15.4841,15.2636,15.341,12446283.94598,0
+JCI.US,D,20060306,000000,15.3862,15.4724,15.3205,15.3333,12192328.895364,0
+JCI.US,D,20060307,000000,15.3333,15.4155,15.3136,15.3675,16989534.243161,0
+JCI.US,D,20060308,000000,15.3136,15.3537,15.2342,15.3537,23264283.639672,0
+JCI.US,D,20060309,000000,15.3675,15.4656,15.3028,15.4087,17612409.221105,0
+JCI.US,D,20060310,000000,15.4087,15.6657,15.3802,15.6068,14533109.001152,0
+JCI.US,D,20060313,000000,15.6116,15.8078,15.5362,15.6714,12068627.732378,0
+JCI.US,D,20060314,000000,15.6382,15.8362,15.5557,15.7941,12154727.984514,0
+JCI.US,D,20060315,000000,15.697,15.7813,15.6617,15.7293,13817748.306636,0
+JCI.US,D,20060316,000000,15.7891,15.9489,15.7382,15.8118,13389070.590184,0
+JCI.US,D,20060317,000000,15.7891,15.9931,15.7686,15.9852,17104006.51816,0
+JCI.US,D,20060320,000000,15.9696,16.2284,15.9372,16.1422,17749878.754941,0
+JCI.US,D,20060321,000000,16.1745,16.2244,15.9852,16.0323,13003363.449212,0
+JCI.US,D,20060322,000000,16.2167,16.2167,16.0627,16.1862,11284110.040905,0
+JCI.US,D,20060323,000000,16.1519,16.3186,16.1225,16.2764,12228581.52575,0
+JCI.US,D,20060324,000000,16.2764,16.3265,16.1823,16.2823,6826626.4953215,0
+JCI.US,D,20060327,000000,16.2823,16.3147,16.2157,16.2441,15920185.674473,0
+JCI.US,D,20060328,000000,16.2441,16.3686,16.2284,16.2353,12012063.185413,0
+JCI.US,D,20060329,000000,16.2441,16.4059,16.2441,16.2843,13336194.946727,0
+JCI.US,D,20060330,000000,16.2284,16.3451,16.0813,16.2726,23232062.592246,0
+JCI.US,D,20060331,000000,16.2726,16.3852,15.9931,16.0137,19332833.450876,0
+JCI.US,D,20060403,000000,16.0519,16.1422,15.9117,15.9205,16962508.461003,0
+JCI.US,D,20060404,000000,15.8597,16.0323,15.8078,15.9961,13320763.152703,0
+JCI.US,D,20060405,000000,16.0108,16.0558,15.6489,15.9117,18942927.466734,0
+JCI.US,D,20060406,000000,15.848,15.9244,15.7783,15.7998,11978823.278543,0
+JCI.US,D,20060407,000000,15.7891,15.8401,15.4871,15.5362,14025038.778866,0
+JCI.US,D,20060410,000000,15.5263,15.6116,15.3881,15.4469,7050539.9806239,0
+JCI.US,D,20060411,000000,15.5186,15.5469,15.2116,15.3587,11322721.652162,0
+JCI.US,D,20060412,000000,15.3333,15.6382,15.3086,15.545,17761454.385247,0
+JCI.US,D,20060413,000000,15.2489,15.5803,15.2489,15.495,10963026.533303,0
+JCI.US,D,20060417,000000,15.495,15.6116,15.3587,15.4469,11710279.874104,0
+JCI.US,D,20060418,000000,15.444,15.9402,15.3587,15.8676,12183435.547674,0
+JCI.US,D,20060419,000000,15.8165,15.8676,15.5753,15.6352,11233758.59877,0
+JCI.US,D,20060420,000000,15.6068,15.6842,15.4871,15.5186,8624426.9295059,0
+JCI.US,D,20060421,000000,15.6352,16.1038,15.5803,15.8813,14012955.248658,0
+JCI.US,D,20060424,000000,15.8205,15.9931,15.7215,15.848,6392248.6733381,0
+JCI.US,D,20060425,000000,15.8118,15.848,15.6714,15.7382,6593318.9015826,0
+JCI.US,D,20060426,000000,15.6116,15.8597,15.6116,15.7616,11567945.515902,0
+JCI.US,D,20060427,000000,15.697,15.8362,15.6235,15.6891,7528052.5786591,0
+JCI.US,D,20060428,000000,15.6657,15.848,15.5263,15.697,10211914.989028,0
+JCI.US,D,20060501,000000,15.7998,15.9696,15.7783,15.8597,10090895.088781,0
+JCI.US,D,20060502,000000,15.8597,16.1225,15.8362,16.0441,9330389.4360684,0
+JCI.US,D,20060503,000000,16.0441,16.2284,16.0244,16.0519,15022041.187958,0
+JCI.US,D,20060504,000000,16.1862,16.853,16.1862,16.6334,30695665.9369,0
+JCI.US,D,20060505,000000,16.7902,17.0982,16.5382,16.9824,15369985.257267,0
+JCI.US,D,20060508,000000,16.8716,16.9628,16.7059,16.8265,11433329.60441,0
+JCI.US,D,20060509,000000,16.648,16.7853,16.5382,16.6207,9486651.2662935,0
+JCI.US,D,20060510,000000,16.5108,16.6726,16.3598,16.5785,7889931.2591469,0
+JCI.US,D,20060511,000000,16.4774,16.5216,16.2353,16.3598,9079796.9275774,0
+JCI.US,D,20060512,000000,16.3598,16.4167,16.2157,16.2529,7283171.3943723,0
+JCI.US,D,20060515,000000,16.092,16.5,16.0813,16.4774,12171347.937948,0
+JCI.US,D,20060516,000000,16.3745,16.4471,16.1862,16.1862,10501624.968921,0
+JCI.US,D,20060517,000000,16.0411,16.248,15.9489,16.0519,11846903.927981,0
+JCI.US,D,20060518,000000,16.0519,16.2353,16.0323,16.0323,9823180.8462289,0
+JCI.US,D,20060519,000000,16.1038,16.3489,16.0558,16.1951,11973791.193968,0
+JCI.US,D,20060522,000000,16.1147,16.2823,16.0558,16.1745,10058338.501058,0
+JCI.US,D,20060523,000000,16.2656,16.3372,15.9117,15.9205,8257350.9439921,0
+JCI.US,D,20060524,000000,15.9205,16.248,15.7998,16.1274,16324698.370265,0
+JCI.US,D,20060525,000000,16.2353,16.2353,16.0558,16.2167,6720213.306726,0
+JCI.US,D,20060526,000000,16.3049,16.3686,16.1823,16.3598,5949971.8860044,0
+JCI.US,D,20060530,000000,16.301,16.3186,16.092,16.1225,6896285.2729048,0
+JCI.US,D,20060531,000000,16.2441,16.2441,16.0706,16.1519,12433187.675604,0
+JCI.US,D,20060601,000000,16.1519,16.6079,16.1519,16.5294,9038168.5132845,0
+JCI.US,D,20060602,000000,16.4686,16.5471,16.2764,16.3852,8170062.5324459,0
+JCI.US,D,20060605,000000,16.293,16.3882,16.2441,16.2656,8453559.4075079,0
+JCI.US,D,20060606,000000,16.3186,16.4354,15.9372,16.3147,13685150.736324,0
+JCI.US,D,20060607,000000,16.301,16.3265,16.0725,16.1107,10710419.763152,0
+JCI.US,D,20060608,000000,16.1274,16.1705,15.742,16.0558,12665654.888782,0
+JCI.US,D,20060609,000000,16.0558,16.1038,15.8528,15.9009,8562160.2372496,0
+JCI.US,D,20060612,000000,15.9402,16.0843,15.8165,15.8362,8564505.9596905,0
+JCI.US,D,20060613,000000,15.7686,15.9696,15.7215,15.7891,12243351.418094,0
+JCI.US,D,20060614,000000,15.7891,15.9372,15.7891,15.8401,9849369.3074636,0
+JCI.US,D,20060615,000000,15.893,16.2058,15.8165,16.1745,13561951.353964,0
+JCI.US,D,20060616,000000,16.0706,16.1147,15.848,16.0108,19210467.309923,0
+JCI.US,D,20060619,000000,16.0725,16.1745,15.8676,15.893,12642158.908957,0
+JCI.US,D,20060620,000000,15.893,15.9489,15.8118,15.8283,13873982.412702,0
+JCI.US,D,20060621,000000,15.848,16.0843,15.848,15.9009,14770443.078455,0
+JCI.US,D,20060622,000000,15.8597,15.8901,15.7941,15.848,10324871.723354,0
+JCI.US,D,20060623,000000,15.742,16.1951,15.742,15.9519,6054200.493092,0
+JCI.US,D,20060626,000000,15.9852,16.0706,15.9077,16.0627,8459602.1924918,0
+JCI.US,D,20060627,000000,16.0411,16.1332,15.9402,15.9489,8010617.6588562,0
+JCI.US,D,20060628,000000,15.9489,16.0558,15.9489,15.9813,8247109.315839,0
+JCI.US,D,20060629,000000,16.0441,16.3852,16.0244,16.2529,13065803.520954,0
+JCI.US,D,20060630,000000,16.301,16.4354,16.2058,16.3852,8795461.7117125,0
+JCI.US,D,20060703,000000,16.3852,16.4774,16.3451,16.4471,2965333.8050973,0
+JCI.US,D,20060705,000000,16.248,16.4549,16.2353,16.4127,10557171.676323,0
+JCI.US,D,20060706,000000,16.4127,16.551,16.4059,16.4803,7705638.045752,0
+JCI.US,D,20060707,000000,16.4127,16.4598,16.2843,16.3049,7199581.0652481,0
+JCI.US,D,20060710,000000,16.3147,16.4774,16.3147,16.4167,7890603.3596202,0
+JCI.US,D,20060711,000000,16.4264,16.4431,16.1607,16.396,7194550.0005519,0
+JCI.US,D,20060712,000000,16.396,16.4167,16.1274,16.1951,6357335.1445024,0
+JCI.US,D,20060713,000000,16.1274,16.2019,15.7941,15.8901,8636350.3386613,0
+JCI.US,D,20060714,000000,15.8078,15.8813,15.4048,15.4087,12368569.141631,0
+JCI.US,D,20060717,000000,15.3587,15.5323,15.3028,15.4607,10698505.53291,0
+JCI.US,D,20060718,000000,15.4195,15.4841,15.0724,15.2116,13549192.663644,0
+JCI.US,D,20060719,000000,15.2704,15.4155,15.2116,15.3763,11693489.600822,0
+JCI.US,D,20060720,000000,15.2253,15.2597,14.8792,15.0498,11265648.185415,0
+JCI.US,D,20060721,000000,15.1332,15.1685,14.8968,15.0312,13978545.540207,0
+JCI.US,D,20060724,000000,15.0312,15.2998,14.9606,15.2165,9620091.2569265,0
+JCI.US,D,20060725,000000,15.1507,15.593,15.0724,15.4332,10579331.614235,0
+JCI.US,D,20060726,000000,15.341,15.4871,15.2734,15.2734,16375383.312938,0
+JCI.US,D,20060727,000000,15.3333,15.5058,15.2851,15.4087,9614379.9327223,0
+JCI.US,D,20060728,000000,15.5186,15.6547,15.4607,15.6293,9861957.677937,0
+JCI.US,D,20060731,000000,15.5803,15.6657,15.4372,15.545,9423710.4338053,0
+JCI.US,D,20060801,000000,15.4871,15.5753,15.4528,15.4607,8165873.8880697,0
+JCI.US,D,20060802,000000,15.5028,15.7382,15.4607,15.7048,12794559.476068,0
+JCI.US,D,20060803,000000,15.645,15.645,15.341,15.4607,19243536.896943,0
+JCI.US,D,20060804,000000,15.4871,15.5469,15.2116,15.2802,11225371.111224,0
+JCI.US,D,20060807,000000,15.2489,15.3675,15.1332,15.1332,8573735.8675561,0
+JCI.US,D,20060808,000000,15.2342,15.2342,15.0831,15.1332,15290260.270774,0
+JCI.US,D,20060809,000000,15.1332,15.4332,15.1332,15.2802,15055111.794858,0
+JCI.US,D,20060810,000000,15.2038,15.293,15.0802,15.1734,12759146.206365,0
+JCI.US,D,20060811,000000,15.1145,15.2734,15.1096,15.1999,7443126.2076229,0
+JCI.US,D,20060814,000000,15.1999,15.545,15.1999,15.2391,7207470.8516843,0
+JCI.US,D,20060815,000000,15.3969,15.4607,15.2734,15.444,9963669.2228574,0
+JCI.US,D,20060816,000000,15.444,15.8205,15.4264,15.7783,12274239.483245,0
+JCI.US,D,20060817,000000,15.7215,15.9077,15.6617,15.8823,10098951.115547,0
+JCI.US,D,20060818,000000,15.8823,15.9205,15.6657,15.742,9847349.9464057,0
+JCI.US,D,20060821,000000,15.6547,15.7616,15.6116,15.6205,6833343.4205373,0
+JCI.US,D,20060822,000000,15.6293,15.7166,15.5186,15.5362,8512477.8359495,0
+JCI.US,D,20060823,000000,15.5058,15.6714,15.5058,15.6068,5997129.0661028,0
+JCI.US,D,20060824,000000,15.6842,15.7616,15.4332,15.4469,7512114.9244915,0
+JCI.US,D,20060825,000000,15.4332,15.6116,15.4332,15.545,10922234.420055,0
+JCI.US,D,20060828,000000,15.495,15.6116,15.495,15.5323,7758674.8301427,0
+JCI.US,D,20060829,000000,15.5362,15.5362,15.4528,15.4754,8405053.9469457,0
+JCI.US,D,20060830,000000,15.545,15.5636,15.4607,15.4607,7989460.2623179,0
+JCI.US,D,20060831,000000,15.444,15.6382,15.3881,15.5803,11783452.135951,0
+JCI.US,D,20060901,000000,15.6842,15.8401,15.645,15.7166,8112836.0837998,0
+JCI.US,D,20060905,000000,15.7166,15.7783,15.6352,15.7048,8657157.9165921,0
+JCI.US,D,20060906,000000,15.6293,15.8676,15.6293,15.7813,8877541.5995605,0
+JCI.US,D,20060907,000000,15.7813,15.8401,15.5998,15.6352,15973899.658734,0
+JCI.US,D,20060908,000000,15.6617,15.6764,15.5998,15.6205,8891637.3516721,0
+JCI.US,D,20060911,000000,15.5803,15.7783,15.5753,15.6842,8690389.6644256,0
+JCI.US,D,20060912,000000,15.7293,15.7813,15.5685,15.7499,9812104.9567901,0
+JCI.US,D,20060913,000000,15.7616,15.8813,15.7382,15.848,7984428.1777424,0
+JCI.US,D,20060914,000000,15.7705,15.848,15.6547,15.7087,8996207.6183327,0
+JCI.US,D,20060915,000000,15.7293,15.8283,15.645,15.7941,13060931.557432,0
+JCI.US,D,20060918,000000,15.7616,15.9117,15.7382,15.8823,8718089.5868157,0
+JCI.US,D,20060919,000000,15.8823,16.0108,15.8078,15.9852,8149590.4948119,0
+JCI.US,D,20060920,000000,16.0244,16.1332,15.9734,16.1038,12304115.828108,0
+JCI.US,D,20060921,000000,16.1107,16.3451,16.0813,16.1519,10522762.987752,0
+JCI.US,D,20060922,000000,16.1519,16.1519,15.9402,16.1225,14475702.033866,0
+JCI.US,D,20060925,000000,16.1862,16.3852,15.9597,16.2568,13110281.478074,0
+JCI.US,D,20060926,000000,16.293,16.5343,16.2157,16.4774,16808429.172527,0
+JCI.US,D,20060927,000000,16.4803,16.5872,16.3686,16.4354,11156386.473873,0
+JCI.US,D,20060928,000000,16.4127,16.7186,16.3852,16.648,13784846.999702,0
+JCI.US,D,20060929,000000,16.6529,16.7206,16.5902,16.6785,8969016.6157243,0
+JCI.US,D,20061002,000000,16.6785,16.8265,16.5872,16.6637,9583163.4664295,0
+JCI.US,D,20061003,000000,16.5902,16.802,16.5059,16.7491,8894321.6740481,0
+JCI.US,D,20061004,000000,16.6284,16.8608,16.5902,16.8137,9648787.6014142,0
+JCI.US,D,20061005,000000,16.7206,16.8716,16.7059,16.7735,8941654.27339,0
+JCI.US,D,20061006,000000,16.6922,16.7274,16.6334,16.6392,11481166.024138,0
+JCI.US,D,20061009,000000,16.551,16.6813,16.5382,16.6392,9997071.2905377,0
+JCI.US,D,20061010,000000,16.5872,16.853,16.5382,16.853,12144324.195549,0
+JCI.US,D,20061011,000000,16.8422,16.9745,16.7853,16.8608,15020866.286979,0
+JCI.US,D,20061012,000000,16.9206,17.1824,16.9137,17.1344,16689256.273731,0
+JCI.US,D,20061013,000000,17.0982,17.359,17.0628,17.355,15574931.026935,0
+JCI.US,D,20061016,000000,17.355,17.6933,17.3481,17.6109,15726664.59297,0
+JCI.US,D,20061017,000000,17.4668,17.6502,17.457,17.6216,10268476.476355,0
+JCI.US,D,20061018,000000,17.6216,17.7325,17.5805,17.6335,21112668.710799,0
+JCI.US,D,20061019,000000,17.5305,17.6727,17.4785,17.6423,11930993.997973,0
+JCI.US,D,20061020,000000,17.6727,17.6727,17.3255,17.4922,12332310.391969,0
+JCI.US,D,20061023,000000,17.3138,17.5393,17.205,17.5305,7151246.944412,0
+JCI.US,D,20061024,000000,17.4296,17.551,17.3687,17.3991,10249007.999975,0
+JCI.US,D,20061025,000000,17.3874,17.4707,17.2962,17.4168,9151133.4066457,0
+JCI.US,D,20061026,000000,17.5001,17.56,17.3903,17.4168,11459180.48559,0
+JCI.US,D,20061027,000000,17.3687,17.5472,17.3168,17.3874,8014634.9635063,0
+JCI.US,D,20061030,000000,17.3874,17.5118,17.2991,17.4383,7768747.1583284,0
+JCI.US,D,20061031,000000,17.5001,17.562,17.3442,17.5335,9932456.8360819,0
+JCI.US,D,20061101,000000,17.5737,17.7501,17.3168,17.3991,13456710.006709,0
+JCI.US,D,20061102,000000,17.3991,17.5001,17.3138,17.4785,8380549.306472,0
+JCI.US,D,20061103,000000,17.4785,17.551,17.2373,17.258,8048380.7305181,0
+JCI.US,D,20061106,000000,17.2678,17.3903,17.1746,17.2716,12319051.960781,0
+JCI.US,D,20061107,000000,17.2805,17.4079,17.2256,17.2296,7882714.5930633,0
+JCI.US,D,20061108,000000,17.2373,17.5737,17.1854,17.4785,9836611.6370226,0
+JCI.US,D,20061109,000000,17.4785,17.6766,17.3903,17.4884,8167548.5299167,0
+JCI.US,D,20061110,000000,17.5687,17.6619,17.4884,17.6619,11171995.726898,0
+JCI.US,D,20061113,000000,17.5737,17.7717,17.4206,17.7218,8264900.0907348,0
+JCI.US,D,20061114,000000,17.6766,17.8776,17.3991,17.8315,12602045.015458,0
+JCI.US,D,20061115,000000,17.8315,18.2914,17.7021,17.8129,25413390.68529,0
+JCI.US,D,20061116,000000,17.9198,18.1699,17.8432,18.0678,13386550.468379,0
+JCI.US,D,20061117,000000,17.9855,18.1257,17.8776,17.9639,11639611.415991,0
+JCI.US,D,20061120,000000,17.8659,18.2178,17.8659,18.1669,12197868.879842,0
+JCI.US,D,20061121,000000,18.1257,18.1257,17.9816,18.0639,10355258.007879,0
+JCI.US,D,20061122,000000,18.0335,18.1669,18.0238,18.0844,6951842.1791006,0
+JCI.US,D,20061124,000000,17.957,18.0963,17.9335,17.9639,2072894.523511,0
+JCI.US,D,20061127,000000,17.9138,18.113,17.6904,17.8816,10791992.770976,0
+JCI.US,D,20061128,000000,17.8315,17.9973,17.7325,17.8776,7320430.645649,0
+JCI.US,D,20061129,000000,17.8776,18.058,17.7825,17.9639,7120858.6201287,0
+JCI.US,D,20061130,000000,17.9198,18.1286,17.9031,18.0452,7900840.9082562,0
+JCI.US,D,20061201,000000,18.0452,18.1699,17.753,17.9855,10044577.269364,0
+JCI.US,D,20061204,000000,17.957,18.1699,17.9031,18.1354,8630804.2349073,0
+JCI.US,D,20061205,000000,18.1011,18.1884,18.0238,18.0767,8269600.7145308,0
+JCI.US,D,20061206,000000,18.113,18.2002,18.0884,18.1354,7363401.2211299,0
+JCI.US,D,20061207,000000,18.1669,18.2874,18.109,18.1884,8263055.1290411,0
+JCI.US,D,20061208,000000,17.9247,18.1354,17.7903,17.8697,11916052.765902,0
+JCI.US,D,20061211,000000,17.8129,17.857,17.7501,17.806,10359279.392046,0
+JCI.US,D,20061212,000000,17.7051,17.7355,17.5207,17.6178,16458808.421612,0
+JCI.US,D,20061213,000000,17.7256,17.753,17.6619,17.6933,12057047.002675,0
+JCI.US,D,20061214,000000,17.7325,17.8884,17.6619,17.857,14934928.195655,0
+JCI.US,D,20061215,000000,17.9198,18.0963,17.8522,18.0767,19299100.942295,0
+JCI.US,D,20061218,000000,18.0335,18.1963,17.9639,18.0276,12695198.752986,0
+JCI.US,D,20061219,000000,17.9138,18.2551,17.8981,18.1482,10488357.358819,0
+JCI.US,D,20061220,000000,18.1846,18.4973,18.1394,18.4914,14904550.070165,0
+JCI.US,D,20061221,000000,18.4796,18.965,18.4306,18.4591,15372177.99781,0
+JCI.US,D,20061222,000000,18.4159,18.5317,18.3796,18.3914,6072666.4280992,0
+JCI.US,D,20061226,000000,18.3472,18.4688,18.314,18.411,3349198.0241331,0
+JCI.US,D,20061227,000000,18.5317,18.5581,18.3316,18.4228,5909520.4124494,0
+JCI.US,D,20061228,000000,18.3669,18.4434,18.2787,18.2914,7894461.5630959,0
+JCI.US,D,20061229,000000,18.2414,18.3472,18.0884,18.113,6372439.5572636,0
+JCI.US,D,20070103,000000,18.1699,18.5267,18.0767,18.1394,18618305.997765,0
+JCI.US,D,20070104,000000,18.1482,18.4159,17.9639,18.3414,10213593.710392,0
+JCI.US,D,20070105,000000,18.2688,18.2983,17.9335,18.0844,9682195.7883706,0
+JCI.US,D,20070108,000000,18.3207,18.411,17.4442,18.3914,18933525.199264,0
+JCI.US,D,20070109,000000,18.3914,18.5581,18.3472,18.515,11175855.970134,0
+JCI.US,D,20070110,000000,18.4522,18.8022,18.4522,18.7415,13285506.944414,0
+JCI.US,D,20070111,000000,18.7297,19.2503,18.7297,19.1523,22317134.971606,0
+JCI.US,D,20070112,000000,19.1728,19.2287,18.717,18.8374,18913718.122948,0
+JCI.US,D,20070116,000000,18.8169,18.8796,18.4688,18.8346,9623442.5803791,0
+JCI.US,D,20070117,000000,18.8943,18.917,18.6493,18.7659,11889031.063262,0
+JCI.US,D,20070118,000000,18.7228,18.8768,18.6051,18.6375,14600079.376843,0
+JCI.US,D,20070119,000000,18.6375,18.8022,18.26,18.314,17800229.177196,0
+JCI.US,D,20070122,000000,18.3207,18.4473,18.1699,18.2081,12778111.882241,0
+JCI.US,D,20070123,000000,18.2002,18.4522,18.1699,18.3796,13614151.83731,0
+JCI.US,D,20070124,000000,18.5267,18.6179,18.4355,18.4688,18574839.760934,0
+JCI.US,D,20070125,000000,18.4688,18.6375,18.2718,18.314,17043080.967213,0
+JCI.US,D,20070126,000000,18.3865,18.4973,18.2874,18.4355,11521446.157966,0
+JCI.US,D,20070129,000000,18.3914,18.5748,18.3796,18.4473,12272559.742001,0
+JCI.US,D,20070130,000000,18.464,18.8247,18.4434,18.8247,16971911.748353,0
+JCI.US,D,20070131,000000,18.7748,19.0532,18.713,18.9954,16381265.976869,0
+JCI.US,D,20070201,000000,18.9954,19.6455,18.9954,19.5729,27018831.68052,0
+JCI.US,D,20070202,000000,19.5278,19.6857,19.415,19.6593,18894586.206744,0
+JCI.US,D,20070205,000000,19.5572,19.8386,19.5337,19.7827,18775078.787531,0
+JCI.US,D,20070206,000000,19.7778,19.7778,19.3562,19.415,21745448.75672,0
+JCI.US,D,20070207,000000,19.268,19.268,18.8571,19.0494,28041682.931032,0
+JCI.US,D,20070208,000000,18.9778,19.0052,18.8287,18.9453,11261111.762189,0
+JCI.US,D,20070209,000000,18.9453,18.9473,18.713,18.7532,10890519.232774,0
+JCI.US,D,20070212,000000,18.763,18.9954,18.7415,18.9798,11075680.363472,0
+JCI.US,D,20070213,000000,18.9798,19.0964,18.8689,18.9453,14608236.371661,0
+JCI.US,D,20070214,000000,19.0247,19.0964,18.9689,19.0404,10515969.571587,0
+JCI.US,D,20070215,000000,18.9798,19.1728,18.8689,19.1169,11106536.812364,0
+JCI.US,D,20070216,000000,19.1974,19.2503,18.9778,19.0964,10709574.283194,0
+JCI.US,D,20070220,000000,19.0689,19.1258,18.8374,19.0494,10798866.757608,0
+JCI.US,D,20070221,000000,19.0052,19.0247,18.8768,18.9267,9042193.9769691,0
+JCI.US,D,20070222,000000,18.9385,18.9778,18.7228,18.8346,8776828.5164965,0
+JCI.US,D,20070223,000000,18.7748,18.8022,18.6179,18.707,7922829.5064421,0
+JCI.US,D,20070226,000000,18.8287,19.1366,18.7659,19.0886,12292435.150231,0
+JCI.US,D,20070227,000000,18.8768,18.8876,18.1884,18.314,19186632.730163,0
+JCI.US,D,20070228,000000,18.2688,18.5532,18.1699,18.3669,16061852.011718,0
+JCI.US,D,20070301,000000,18.0844,18.4796,17.3687,18.3472,16713854.743104,0
+JCI.US,D,20070302,000000,18.3472,18.3472,17.8697,17.9138,20528732.725376,0
+JCI.US,D,20070305,000000,17.8198,18.1198,17.6904,17.6904,12170840.038046,0
+JCI.US,D,20070306,000000,17.8884,18.2365,17.6178,18.2081,18110917.054866,0
+JCI.US,D,20070307,000000,18.1846,18.3472,18.113,18.2718,11202541.112597,0
+JCI.US,D,20070308,000000,18.4228,18.6621,18.4002,18.4973,11077494.728786,0
+JCI.US,D,20070309,000000,18.6179,18.6493,18.1669,18.2787,9098419.9240002,0
+JCI.US,D,20070312,000000,18.2305,18.5208,18.1846,18.4914,7141171.5565884,0
+JCI.US,D,20070313,000000,18.4159,18.4973,17.9816,17.9973,11347735.212419,0
+JCI.US,D,20070314,000000,18.0639,18.411,17.9973,18.3796,15323666.417971,0
+JCI.US,D,20070315,000000,18.3796,18.5944,18.31,18.359,8789725.9104046,0
+JCI.US,D,20070316,000000,18.4306,18.6179,18.2983,18.4002,14357880.475173,0
+JCI.US,D,20070319,000000,18.4688,18.7228,18.4041,18.5826,9290834.4364375,0
+JCI.US,D,20070320,000000,18.5748,18.7453,18.4973,18.6953,10640930.285536,0
+JCI.US,D,20070321,000000,18.4914,19.0052,18.4914,18.9385,8761556.8435264,0
+JCI.US,D,20070322,000000,18.917,19.0494,18.8072,19.0404,6958110.3574146,0
+JCI.US,D,20070323,000000,18.9778,19.1483,18.8659,19.1092,10387012.970454,0
+JCI.US,D,20070326,000000,19.0631,19.1258,18.7964,19.017,8558794.6354864,0
+JCI.US,D,20070327,000000,18.9238,18.9238,18.5699,18.6444,10208177.131312,0
+JCI.US,D,20070328,000000,18.51,18.8346,18.4688,18.5532,12693855.571919,0
+JCI.US,D,20070329,000000,18.5914,18.763,18.4002,18.5532,9095234.840877,0
+JCI.US,D,20070330,000000,18.5748,18.8571,18.411,18.7964,13793411.94625,0
+JCI.US,D,20070402,000000,18.8072,19.0404,18.763,18.9453,11317097.0177,0
+JCI.US,D,20070403,000000,18.9798,19.2111,18.9238,19.1611,12804375.814545,0
+JCI.US,D,20070404,000000,19.1366,19.1611,18.9453,19.0777,6900178.1522775,0
+JCI.US,D,20070405,000000,19.017,19.2503,18.9238,19.1523,9260729.6386058,0
+JCI.US,D,20070409,000000,19.1611,19.215,19.0247,19.0631,9300274.4394434,0
+JCI.US,D,20070410,000000,19.1062,19.2993,19.0092,19.2405,9010634.8312239,0
+JCI.US,D,20070411,000000,19.1905,19.2729,19.0777,19.2386,10093579.411156,0
+JCI.US,D,20070412,000000,19.2405,19.5445,19.1611,19.4867,10559499.040937,0
+JCI.US,D,20070413,000000,19.4729,19.5278,19.3239,19.3935,7418965.2664807,0
+JCI.US,D,20070416,000000,19.5142,19.5944,19.2837,19.4043,11354933.520674,0
+JCI.US,D,20070417,000000,19.3287,19.3641,19.017,19.1523,14004473.932215,0
+JCI.US,D,20070418,000000,19.1523,19.2228,19.0092,19.0886,10372299.171473,0
+JCI.US,D,20070419,000000,19.0983,19.1818,18.9798,19.1169,14119641.764911,0
+JCI.US,D,20070420,000000,19.2807,19.4444,19.2503,19.268,24459815.757616,0
+JCI.US,D,20070423,000000,19.2474,19.4513,19.1818,19.3513,10901814.396267,0
+JCI.US,D,20070424,000000,19.3935,19.6593,19.0631,19.2591,14607579.569377,0
+JCI.US,D,20070425,000000,19.3434,19.5022,19.2905,19.3935,13622383.28332,0
+JCI.US,D,20070426,000000,19.3336,19.5445,19.2591,19.3748,8144508.4361496,0
+JCI.US,D,20070427,000000,19.3748,19.5524,19.2729,19.4444,15591323.547281,0
+JCI.US,D,20070430,000000,19.4444,19.7033,19.3935,19.4406,15453971.299569,0
+JCI.US,D,20070501,000000,19.4229,19.6141,19.3866,19.5142,13666939.771146,0
+JCI.US,D,20070502,000000,19.5072,19.7641,19.5072,19.5631,9739877.1031943,0
+JCI.US,D,20070503,000000,19.6455,19.6593,19.4827,19.569,7456752.8152464,0
+JCI.US,D,20070504,000000,19.6141,19.7151,19.5022,19.5464,9119233.621207,0
+JCI.US,D,20070507,000000,19.5464,19.6778,19.4513,19.4955,11992777.267429,0
+JCI.US,D,20070508,000000,19.4827,19.569,19.0709,19.0964,24420249.539312,0
+JCI.US,D,20070509,000000,19.1366,19.3866,19.1366,19.3416,21796578.366779,0
+JCI.US,D,20070510,000000,19.3022,19.3416,19.0689,19.1798,12907687.550121,0
+JCI.US,D,20070511,000000,19.1728,19.5072,19.0375,19.3827,15669637.020793,0
+JCI.US,D,20070514,000000,19.4288,19.5142,19.1296,19.1798,14456568.077903,0
+JCI.US,D,20070515,000000,19.4827,19.5729,19.0375,19.2905,17012025.641853,0
+JCI.US,D,20070516,000000,19.2993,19.315,19.1698,19.2503,14875011.305357,0
+JCI.US,D,20070517,000000,19.2405,19.3562,19.1698,19.2023,12284308.751792,0
+JCI.US,D,20070518,000000,19.4229,19.4229,19.0964,19.2337,16298598.638532,0
+JCI.US,D,20070521,000000,19.2337,19.4229,19.0983,19.1728,21803549.241946,0
+JCI.US,D,20070522,000000,19.2405,19.5445,19.1366,19.4553,22975310.012649,0
+JCI.US,D,20070523,000000,19.3866,19.8916,19.3434,19.767,19085037.451485,0
+JCI.US,D,20070524,000000,19.8171,19.9201,19.5189,19.5524,15402383.763693,0
+JCI.US,D,20070525,000000,19.6063,19.8465,19.569,19.7514,8841791.7696806,0
+JCI.US,D,20070529,000000,19.9201,19.9602,19.5022,19.5022,13354635.38475,0
+JCI.US,D,20070530,000000,19.3699,19.6141,19.3641,19.5807,17547150.202918,0
+JCI.US,D,20070531,000000,19.6593,20.0092,19.6141,19.8759,20606516.881518,0
+JCI.US,D,20070601,000000,19.9053,20.2328,19.8759,20.0779,13656366.682214,0
+JCI.US,D,20070604,000000,19.8416,20.169,19.8082,20.1112,10191686.702553,0
+JCI.US,D,20070605,000000,19.9396,20.0092,19.7827,19.8171,11883682.816097,0
+JCI.US,D,20070606,000000,19.7072,19.8513,19.6857,19.767,13375542.910855,0
+JCI.US,D,20070607,000000,19.767,19.7778,19.4327,19.4406,23014533.551501,0
+JCI.US,D,20070608,000000,19.9485,20.1936,19.7514,20.1396,32015947.653773,0
+JCI.US,D,20070611,000000,20.1112,20.3867,20.0495,20.2034,25568313.413966,0
+JCI.US,D,20070612,000000,20.1396,20.2553,19.8583,19.8994,24088833.634298,0
+JCI.US,D,20070613,000000,20.0219,20.4445,19.969,20.4142,22517046.616941,0
+JCI.US,D,20070614,000000,20.4142,20.4142,20.22,20.2553,31463586.112284,0
+JCI.US,D,20070615,000000,20.3044,20.526,20.2515,20.4445,37363427.869966,0
+JCI.US,D,20070618,000000,20.4505,20.4946,20.2249,20.3103,25242517.044017,0
+JCI.US,D,20070619,000000,20.2622,20.3985,19.9396,20.0181,32699628.856784,0
+JCI.US,D,20070620,000000,20.1112,20.173,19.4043,19.4327,38720955.579685,0
+JCI.US,D,20070621,000000,19.4406,19.8513,19.2807,19.8219,28540324.368985,0
+JCI.US,D,20070622,000000,19.8386,20.3828,19.8219,20.3828,133845309.03345,0
+JCI.US,D,20070625,000000,20.2828,20.5446,19.969,20.0523,31061550.703365,0
+JCI.US,D,20070626,000000,20.1396,20.1798,19.9357,19.9357,25128663.835765,0
+JCI.US,D,20070627,000000,19.8759,20.1425,19.4867,20.1425,20432239.902947,0
+JCI.US,D,20070628,000000,20.0406,20.2553,19.969,20.1936,14086855.704342,0
+JCI.US,D,20070629,000000,20.3985,20.4975,20.0289,20.1308,23740909.962576,0
+JCI.US,D,20070702,000000,19.8465,20.0779,19.6513,20.0092,15965241.903167,0
+JCI.US,D,20070703,000000,20.0024,20.3141,19.868,19.9201,6896101.6946268,0
+JCI.US,D,20070705,000000,19.5572,20.0984,19.5572,19.9131,12483654.364103,0
+JCI.US,D,20070706,000000,19.9533,20.0592,19.8416,19.9396,13005601.064446,0
+JCI.US,D,20070709,000000,19.5425,19.7033,19.1023,19.2228,21176517.235884,0
+JCI.US,D,20070710,000000,18.9954,19.2553,18.8464,19.113,20559422.933938,0
+JCI.US,D,20070711,000000,18.9473,19.2553,18.9356,19.1209,12892834.027674,0
+JCI.US,D,20070712,000000,19.0748,19.1945,18.8943,19.1366,14599955.971444,0
+JCI.US,D,20070713,000000,19.0277,19.3671,18.8768,19.2503,10452420.891022,0
+JCI.US,D,20070716,000000,19.4553,19.4592,18.8689,18.912,14721527.626405,0
+JCI.US,D,20070717,000000,18.9601,19.0327,18.5875,18.6621,21166004.319832,0
+JCI.US,D,20070718,000000,18.3669,18.6444,18.1149,18.6218,21268488.933278,0
+JCI.US,D,20070719,000000,18.7453,18.7964,18.5267,18.713,17374394.884295,0
+JCI.US,D,20070720,000000,18.713,18.8621,18.5317,18.5492,13028323.975744,0
+JCI.US,D,20070723,000000,18.4796,18.6885,18.4796,18.506,10112018.829301,0
+JCI.US,D,20070724,000000,18.4561,18.5973,18.2472,18.2983,13042994.939793,0
+JCI.US,D,20070725,000000,18.3414,18.6345,18.1963,18.3746,12324378.790481,0
+JCI.US,D,20070726,000000,18.2335,18.3746,18.0806,18.1963,22323075.768658,0
+JCI.US,D,20070727,000000,18.1149,18.1669,17.8776,17.91,14783655.615074,0
+JCI.US,D,20070730,000000,17.8659,17.9639,17.6178,17.9031,12227324.014545,0
+JCI.US,D,20070731,000000,17.9816,18.1669,17.7021,17.7355,8623601.8471341,0
+JCI.US,D,20070801,000000,17.6933,17.9943,17.5001,17.9816,13327369.930951,0
+JCI.US,D,20070802,000000,17.9855,18.1826,17.7825,18.16,12095623.938036,0
+JCI.US,D,20070803,000000,18.1699,18.506,17.8237,17.8609,15652917.119185,0
+JCI.US,D,20070806,000000,17.957,18.1257,17.756,18.0002,9366744.0543863,0
+JCI.US,D,20070807,000000,18.0002,18.1394,17.4423,17.7903,13901060.208705,0
+JCI.US,D,20070808,000000,17.5118,17.8129,16.5363,17.0628,17849820.809236,0
+JCI.US,D,20070809,000000,16.648,16.8834,15.8528,16.5029,25848135.663829,0
+JCI.US,D,20070810,000000,16.4549,16.551,15.7852,16.3529,18340186.94637,0
+JCI.US,D,20070813,000000,16.3529,16.6431,16.2608,16.4499,15008706.265821,0
+JCI.US,D,20070814,000000,16.4354,16.5216,16.1568,16.3333,11191667.159264,0
+JCI.US,D,20070815,000000,16.4167,16.5029,15.6803,15.7215,10501909.515251,0
+JCI.US,D,20070816,000000,15.6116,15.6547,14.9174,15.2253,23065421.45016,0
+JCI.US,D,20070817,000000,15.5557,15.8764,15.3675,15.6255,15281758.556744,0
+JCI.US,D,20070820,000000,15.5803,16.1332,15.495,16.048,12198790.850749,0
+JCI.US,D,20070821,000000,15.9166,16.1382,15.7891,16.0068,8245226.6186103,0
+JCI.US,D,20070822,000000,16.1568,16.3186,15.9597,16.2783,9014769.4219961,0
+JCI.US,D,20070823,000000,16.399,16.4774,16.092,16.2391,6797609.9087265,0
+JCI.US,D,20070824,000000,16.2391,16.6363,16.2391,16.598,5768621.0244541,0
+JCI.US,D,20070827,000000,16.5695,16.6726,16.3293,16.4922,7119450.1667848,0
+JCI.US,D,20070828,000000,16.3372,16.4354,16.0068,16.0068,6334713.2012574,0
+JCI.US,D,20070829,000000,16.0764,16.3098,15.9402,16.3049,7563417.9140346,0
+JCI.US,D,20070830,000000,16.1382,16.5255,16.0294,16.4078,5449980.1278295,0
+JCI.US,D,20070831,000000,16.5735,16.6431,16.3745,16.5628,5039080.9477216,0
+JCI.US,D,20070904,000000,16.6882,16.9167,16.6431,16.7441,8451614.4976406,0
+JCI.US,D,20070905,000000,16.6392,16.6392,16.2324,16.3578,7571679.9564235,0
+JCI.US,D,20070906,000000,16.4244,16.7226,16.3578,16.7029,5520428.2920081,0
+JCI.US,D,20070907,000000,16.4726,16.5823,16.2726,16.3402,5956608.2407537,0
+JCI.US,D,20070910,000000,16.3705,16.3745,15.6332,15.7783,7964451.8014591,0
+JCI.US,D,20070911,000000,15.8362,15.9519,15.694,15.848,7501823.3222517,0
+JCI.US,D,20070912,000000,15.8313,16.0813,15.8078,16.0294,9522734.5967118,0
+JCI.US,D,20070913,000000,16.1656,16.4244,15.8637,16.3451,14726064.049631,0
+JCI.US,D,20070914,000000,16.2608,16.5823,16.1901,16.3852,6151262.4081826,0
+JCI.US,D,20070917,000000,16.3147,16.3489,15.848,16.1107,7355699.0924888,0
+JCI.US,D,20070918,000000,16.1901,16.6922,15.9852,16.6833,8723057.4189939,0
+JCI.US,D,20070919,000000,16.7735,17.1854,16.6609,16.9883,7504751.3957856,0
+JCI.US,D,20070920,000000,16.9559,16.9745,16.6431,16.7441,4788962.6831154,0
+JCI.US,D,20070921,000000,16.8226,16.8755,16.5902,16.6882,8384685.9370027,0
+JCI.US,D,20070924,000000,16.6882,16.7775,16.5932,16.6529,5306789.0709973,0
+JCI.US,D,20070925,000000,16.6785,16.6785,16.2157,16.6,8320419.2613957,0
+JCI.US,D,20070926,000000,16.7,16.8687,16.5823,16.8187,4741230.2910793,0
+JCI.US,D,20070927,000000,16.4774,16.6726,16.396,16.5539,6792003.6320925,0
+JCI.US,D,20070928,000000,16.5343,16.6609,16.4499,16.6284,8471346.1028865,0
+JCI.US,D,20071001,000000,16.648,17.0982,16.6207,16.9521,6891466.3431075,0
+JCI.US,D,20071002,000000,16.9521,17.053,16.6785,16.806,6011799.0102728,0
+JCI.US,D,20071003,000000,16.802,17.0187,16.7206,16.806,8045247.6612404,0
+JCI.US,D,20071004,000000,16.8755,17.1422,16.8373,16.9961,4049823.5022028,0
+JCI.US,D,20071005,000000,17.1598,17.606,17.1598,17.5001,5402787.2519549,0
+JCI.US,D,20071008,000000,17.457,17.5433,17.205,17.3059,3216938.0338759,0
+JCI.US,D,20071009,000000,17.3168,17.3364,16.8982,17.0892,4831628.314679,0
+JCI.US,D,20071010,000000,17.051,17.4442,17.051,17.3255,5196667.6011863,0
+JCI.US,D,20071011,000000,17.4835,17.5874,16.8451,16.9706,7114319.153915,0
+JCI.US,D,20071012,000000,17.0461,17.0589,16.6922,16.9883,4396454.9868242,0
+JCI.US,D,20071015,000000,16.9559,17.0461,16.3333,16.4244,6606691.5592548,0
+JCI.US,D,20071016,000000,16.4127,16.5539,16.2205,16.3489,5996601.7884933,0
+JCI.US,D,20071017,000000,16.5029,16.6079,16.2391,16.3921,7148512.6479493,0
+JCI.US,D,20071018,000000,16.3686,16.5216,16.1745,16.3293,6669619.1333119,0
+JCI.US,D,20071019,000000,16.1607,16.3098,15.6382,15.6891,10799565.374944,0
+JCI.US,D,20071022,000000,15.5606,15.9489,15.4528,15.5842,7865258.3385851,0
+JCI.US,D,20071023,000000,15.694,15.7549,15.392,15.6352,6575758.6194135,0
+JCI.US,D,20071024,000000,15.593,16.0205,15.545,15.9303,7304234.9620129,0
+JCI.US,D,20071025,000000,16.0411,16.0764,15.5283,15.7578,6215253.7163727,0
+JCI.US,D,20071026,000000,15.8637,15.9205,15.6891,15.8901,4982556.1760492,0
+JCI.US,D,20071029,000000,15.893,16.0725,15.7459,15.8597,5617698.2624805,0
+JCI.US,D,20071030,000000,15.7686,15.9303,15.6028,15.6255,6724547.7938451,0
+JCI.US,D,20071031,000000,15.6694,15.6764,15.191,15.441,10121619.97324,0
+JCI.US,D,20071101,000000,15.4292,15.7813,15.139,15.1537,10206475.972603,0
+JCI.US,D,20071102,000000,15.191,15.5803,14.8508,15.5028,9467801.8566612,0
+JCI.US,D,20071105,000000,15.2802,15.5636,15.2802,15.4567,6677793.4660791,0
+JCI.US,D,20071106,000000,15.4469,15.5636,15.4292,15.5636,6986834.2386441,0
+JCI.US,D,20071107,000000,15.4155,15.541,15.2655,15.392,8409505.7201868,0
+JCI.US,D,20071108,000000,15.4656,15.5224,15.2498,15.3724,10507007.891983,0
+JCI.US,D,20071109,000000,15.135,15.5106,15.0528,15.0528,7050025.9614456,0
+JCI.US,D,20071112,000000,14.9969,15.1537,14.6722,14.6832,9044605.991566,0
+JCI.US,D,20071113,000000,14.7743,15.0498,14.6949,15.0312,8128698.2668975,0
+JCI.US,D,20071114,000000,15.2076,15.2489,14.7321,14.741,8526535.8525263,0
+JCI.US,D,20071115,000000,14.7017,14.7017,14.0496,14.2066,16387046.652867,0
+JCI.US,D,20071116,000000,14.3291,14.5527,14.1408,14.5243,14399393.643102,0
+JCI.US,D,20071119,000000,14.4037,15.091,14.2439,14.9067,16668842.369219,0
+JCI.US,D,20071120,000000,14.9263,15.0871,14.6832,14.8704,9849451.9176886,0
+JCI.US,D,20071121,000000,14.8704,14.8968,14.6645,14.7174,7841032.1251663,0
+JCI.US,D,20071123,000000,14.7831,14.939,14.687,14.939,2198743.5523491,0
+JCI.US,D,20071126,000000,14.9067,14.9567,14.3498,14.3743,9993512.9315827,0
+JCI.US,D,20071127,000000,14.4184,14.8851,14.3703,14.7694,11594895.82699,0
+JCI.US,D,20071128,000000,14.8548,14.8665,14.5037,14.8508,11401839.810459,0
+JCI.US,D,20071129,000000,14.7694,15.0009,14.7096,14.9684,7467281.0294891,0
+JCI.US,D,20071130,000000,15.1175,15.3205,14.8184,15.0498,9001241.7426668,0
+JCI.US,D,20071203,000000,14.892,15.0263,14.7527,14.9341,6924845.9734428,0
+JCI.US,D,20071204,000000,14.8311,15.1852,14.8311,14.9969,8096859.674218,0
+JCI.US,D,20071205,000000,15.1057,15.1635,14.9724,15.0009,12834369.445531,0
+JCI.US,D,20071206,000000,14.9969,15.2998,14.9067,15.2754,8029515.0028166,0
+JCI.US,D,20071207,000000,15.2754,15.5557,15.2754,15.3802,8968544.4115982,0
+JCI.US,D,20071210,000000,15.3881,15.7087,15.2391,15.6587,14549156.802287,0
+JCI.US,D,20071211,000000,15.6764,15.697,15.3058,15.3058,8233076.7962453,0
+JCI.US,D,20071212,000000,15.6235,15.6617,15.3028,15.4656,8704278.3810349,0
+JCI.US,D,20071213,000000,15.3626,16.1607,15.3233,16.101,15245384.56072,0
+JCI.US,D,20071214,000000,15.9999,16.0883,15.6205,15.6205,10974106.50226,0
+JCI.US,D,20071217,000000,15.5715,15.642,15.293,15.3028,6568166.6377394,0
+JCI.US,D,20071218,000000,15.3862,15.7087,15.3862,15.6617,8093038.1863979,0
+JCI.US,D,20071219,000000,15.697,15.697,15.346,15.4225,7905978.0404019,0
+JCI.US,D,20071220,000000,15.5028,15.5186,15.0391,15.2528,7863975.3303979,0
+JCI.US,D,20071221,000000,15.2489,15.392,15.0978,15.2498,9093759.0754979,0
+JCI.US,D,20071224,000000,15.1685,15.293,15.0616,15.2597,2804125.5601597,0
+JCI.US,D,20071226,000000,15.0528,15.2655,15.0312,15.2489,3928895.3910941,0
+JCI.US,D,20071227,000000,15.147,15.1685,14.939,15.0009,6794043.3907369,0
+JCI.US,D,20071228,000000,15.0204,15.1635,14.8851,15.0391,7784401.2860444,0
+JCI.US,D,20071231,000000,14.9635,14.9724,14.6223,14.8704,7764236.2320865,0
+JCI.US,D,20080102,000000,14.8341,14.9174,14.5959,14.6978,8208016.321541,0
+JCI.US,D,20080103,000000,14.7291,14.8184,14.382,14.4576,10367008.03755,0
+JCI.US,D,20080104,000000,14.3066,14.4096,14.2184,14.2762,10579493.775047,0
+JCI.US,D,20080107,000000,14.2439,14.4802,14.189,14.3743,13293654.760319,0
+JCI.US,D,20080108,000000,14.4752,14.5184,13.8978,13.9311,17976843.719174,0
+JCI.US,D,20080109,000000,13.9075,14.0291,13.7035,14.0037,12925335.541911,0
+JCI.US,D,20080110,000000,13.8419,14.1987,13.7526,14.0369,14301296.5505,0
+JCI.US,D,20080111,000000,14.0369,14.1271,13.478,13.5055,15671340.21926,0
+JCI.US,D,20080114,000000,13.5868,13.7565,13.5202,13.635,12616578.295799,0
+JCI.US,D,20080115,000000,13.4408,13.4957,13.0839,13.3036,18268185.505982,0
+JCI.US,D,20080116,000000,13.2182,13.583,13.1545,13.3075,16106270.815837,0
+JCI.US,D,20080117,000000,13.3222,13.4908,12.9947,13.0741,15692581.245902,0
+JCI.US,D,20080118,000000,13.1751,13.2574,12.6358,12.7769,17208580.864338,0
+JCI.US,D,20080122,000000,12.1377,12.9083,11.6309,12.6447,15645522.994099,0
+JCI.US,D,20080123,000000,12.2211,13.7634,12.1916,13.6526,39236462.761988,0
+JCI.US,D,20080124,000000,13.7144,14.0017,13.4487,13.8193,17527554.241621,0
+JCI.US,D,20080125,000000,13.9232,14.0988,13.785,13.9909,9844598.3119944,0
+JCI.US,D,20080128,000000,13.983,14.4665,13.9379,14.4665,9628579.7125249,0
+JCI.US,D,20080129,000000,14.5831,14.6263,14.2184,14.5291,9582964.5899616,0
+JCI.US,D,20080130,000000,14.4615,15.0233,14.4272,14.7017,14145757.814714,0
+JCI.US,D,20080131,000000,14.4458,14.8508,14.4135,14.7224,14505283.633606,0
+JCI.US,D,20080201,000000,14.7057,14.939,14.6311,14.8742,11417761.146558,0
+JCI.US,D,20080204,000000,15.0009,15.2998,14.9871,15.2292,10816285.276551,0
+JCI.US,D,20080205,000000,15.7459,15.7459,14.5488,15.1145,18249317.738522,0
+JCI.US,D,20080206,000000,14.9724,15.6205,14.9724,15.444,11461615.957411,0
+JCI.US,D,20080207,000000,15.2851,15.4048,15.0233,15.189,13711100.545796,0
+JCI.US,D,20080208,000000,15.1332,15.1537,14.9037,15.0391,10431122.751138,0
+JCI.US,D,20080211,000000,15.0046,15.0449,14.9106,14.9871,11958865.260088,0
+JCI.US,D,20080212,000000,15.0528,15.2636,15.0076,15.135,12208944.76928,0
+JCI.US,D,20080213,000000,15.341,15.341,15.1685,15.2734,17523491.042403,0
+JCI.US,D,20080214,000000,15.2528,15.3028,15.1293,15.139,10877405.62445,0
+JCI.US,D,20080215,000000,15.1145,15.1145,14.9567,15.0685,12227883.928293,0
+JCI.US,D,20080219,000000,15.2116,15.2489,15.0754,15.1665,11788385.292234,0
+JCI.US,D,20080220,000000,15.135,15.135,14.9174,15.093,12115625.811302,0
+JCI.US,D,20080221,000000,15.1214,15.2489,14.9842,15.042,8831377.781922,0
+JCI.US,D,20080222,000000,14.9517,15.0685,14.8184,15.0204,8680144.9766344,0
+JCI.US,D,20080225,000000,15.0567,15.3537,14.9037,15.3333,12057683.407372,0
+JCI.US,D,20080226,000000,15.3361,15.595,15.2165,15.5186,9813946.8588461,0
+JCI.US,D,20080227,000000,15.4018,15.6255,15.3675,15.4794,6061120.3742928,0
+JCI.US,D,20080228,000000,15.341,15.5136,15.1949,15.4018,7909286.5289231,0
+JCI.US,D,20080229,000000,15.2704,15.2704,14.9939,15.0233,7325535.1416564,0
+JCI.US,D,20080303,000000,15.0009,15.2851,15.0009,15.2704,7766195.4202643,0
+JCI.US,D,20080304,000000,15.1018,15.495,15.1018,15.4264,10841423.262084,0
+JCI.US,D,20080305,000000,15.4841,15.8714,15.4794,15.848,12761950.874501,0
+JCI.US,D,20080306,000000,15.8283,15.8401,15.4911,15.5753,7752896.1939033,0
+JCI.US,D,20080307,000000,15.4264,15.7616,15.4116,15.6068,10332483.082736,0
+JCI.US,D,20080310,000000,15.5891,15.6803,15.1812,15.2116,12987725.639567,0
+JCI.US,D,20080311,000000,15.3969,15.5263,15.2292,15.495,9413713.5766893,0
+JCI.US,D,20080312,000000,15.4999,15.7215,15.4999,15.593,11428525.972803,0
+JCI.US,D,20080313,000000,15.2998,15.541,15.2165,15.3763,19150692.18285,0
+JCI.US,D,20080314,000000,15.3802,15.4087,14.8508,15.0685,19947250.5696,0
+JCI.US,D,20080317,000000,14.6949,15.5891,14.6949,15.4469,16602848.018041,0
+JCI.US,D,20080318,000000,15.5283,16.248,15.4724,16.248,15493961.78767,0
+JCI.US,D,20080319,000000,16.2883,16.5657,16.0519,16.0519,10770969.998508,0
+JCI.US,D,20080320,000000,16.1058,16.3647,16.0294,16.3049,8879642.5509641,0
+JCI.US,D,20080324,000000,16.4059,16.5765,16.2726,16.4726,8393763.8828493,0
+JCI.US,D,20080325,000000,16.4431,16.6392,16.3235,16.598,7774735.8897082,0
+JCI.US,D,20080326,000000,16.4833,16.8942,16.4774,16.8226,9328295.62382,0
+JCI.US,D,20080327,000000,16.8284,16.9521,16.5471,16.797,8978096.6013296,0
+JCI.US,D,20080328,000000,16.8422,16.9588,16.6765,16.7157,6134127.4156908,0
+JCI.US,D,20080331,000000,16.7,16.7,16.3852,16.5216,10901248.363243,0
+JCI.US,D,20080401,000000,16.5735,16.9677,16.5735,16.9137,8732189.4184446,0
+JCI.US,D,20080402,000000,16.8982,17.0216,16.8608,16.9628,7309172.1978116,0
+JCI.US,D,20080403,000000,16.9628,17.0589,16.7932,17.0147,6650260.8038978,0
+JCI.US,D,20080404,000000,17.0079,17.2129,16.8373,17.051,5450677.7252858,0
+JCI.US,D,20080407,000000,17.0892,17.2678,17.0118,17.0982,5645479.7752163,0
+JCI.US,D,20080408,000000,17.0118,17.1667,16.9167,17.103,7724909.6854237,0
+JCI.US,D,20080409,000000,17.0216,17.2716,17,17.0932,8192097.0252013,0
+JCI.US,D,20080410,000000,17.1598,17.2716,16.9284,17.2089,6004660.874897,0
+JCI.US,D,20080411,000000,16.7186,16.9393,16.4833,16.604,8911649.4237317,0
+JCI.US,D,20080414,000000,16.604,16.8137,16.5216,16.6882,7224949.5435077,0
+JCI.US,D,20080415,000000,16.7618,17.0707,16.6922,17.0216,6152243.5320905,0
+JCI.US,D,20080416,000000,17.1667,17.7218,17.0589,17.6815,13930199.180819,0
+JCI.US,D,20080417,000000,17.6296,17.803,17.5041,17.7256,9400065.5516002,0
+JCI.US,D,20080418,000000,17.9816,17.9816,17.6727,17.7776,11184787.053358,0
+JCI.US,D,20080421,000000,17.6541,17.7138,17.4129,17.6766,8443883.8123785,0
+JCI.US,D,20080422,000000,17.6178,17.6619,17.2902,17.3903,9318747.5136058,0
+JCI.US,D,20080423,000000,17.5687,17.5687,17.1384,17.2962,7115157.4947178,0
+JCI.US,D,20080424,000000,17.2902,17.555,17.0982,17.355,6762383.2769389,0
+JCI.US,D,20080425,000000,17.4168,17.6246,17.3295,17.562,6005713.3903575,0
+JCI.US,D,20080428,000000,17.5001,17.6178,17.3766,17.4383,4940976.7159637,0
+JCI.US,D,20080429,000000,17.3442,17.7355,17.3442,17.7168,9474395.3764791,0
+JCI.US,D,20080430,000000,17.6246,17.8609,17.4031,17.5472,10133022.224062,0
+JCI.US,D,20080501,000000,17.1667,17.9816,16.5872,17.1226,17618706.975919,0
+JCI.US,D,20080502,000000,17.2373,17.359,16.8942,17.1226,10504111.434708,0
+JCI.US,D,20080505,000000,17.1344,17.1344,16.8284,16.8902,7139338.8334464,0
+JCI.US,D,20080506,000000,16.7324,16.7853,16.5029,16.5382,14530509.32876,0
+JCI.US,D,20080507,000000,16.551,16.5932,16.496,16.5059,8747902.6991612,0
+JCI.US,D,20080508,000000,16.5216,16.6244,16.396,16.5902,8594610.7575222,0
+JCI.US,D,20080509,000000,16.4078,16.6609,16.3333,16.5657,5927615.1113832,0
+JCI.US,D,20080512,000000,16.5823,16.7618,16.4637,16.753,4768169.3834951,0
+JCI.US,D,20080513,000000,16.853,17.0815,16.7735,17.0266,8291561.7759749,0
+JCI.US,D,20080514,000000,17.0707,17.3031,16.9559,17.153,7419306.9260537,0
+JCI.US,D,20080515,000000,17.0982,17.2608,16.9883,17.2256,5296167.0278568,0
+JCI.US,D,20080516,000000,17.2177,17.3481,17.1854,17.2962,6212046.1959043,0
+JCI.US,D,20080519,000000,17.3364,17.7099,17.2805,17.5433,6580939.6063701,0
+JCI.US,D,20080520,000000,17.4246,17.508,17.2678,17.2991,7171118.273125,0
+JCI.US,D,20080521,000000,17.2461,17.3638,17.0795,17.1501,10495514.871902,0
+JCI.US,D,20080522,000000,17.1501,17.3168,17.0187,17.0932,5277548.1109513,0
+JCI.US,D,20080523,000000,17.0461,17.057,16.7902,16.8863,5794195.5183367,0
+JCI.US,D,20080527,000000,16.8657,17.0677,16.797,17.0216,8772234.9800295,0
+JCI.US,D,20080528,000000,17.0628,17.1854,16.8451,16.9441,7712645.6365747,0
+JCI.US,D,20080529,000000,16.8716,17.0461,16.8304,16.9441,5694413.5850938,0
+JCI.US,D,20080530,000000,16.9206,16.9844,16.8304,16.9491,6046524.8813133,0
+JCI.US,D,20080602,000000,16.8716,16.9284,16.8265,16.8687,6662324.9563997,0
+JCI.US,D,20080603,000000,16.8942,16.9961,16.7696,16.8343,5569263.1735914,0
+JCI.US,D,20080604,000000,16.853,16.9137,16.7059,16.8226,7576197.0019413,0
+JCI.US,D,20080605,000000,16.8422,16.9844,16.6882,16.9745,6370958.6924879,0
+JCI.US,D,20080606,000000,16.9019,16.9137,16.4127,16.5059,8551258.7471748,0
+JCI.US,D,20080609,000000,16.5108,16.5108,16.2107,16.2656,9171160.7768951,0
+JCI.US,D,20080610,000000,16.101,16.5108,16.0764,16.3293,6773500.9814299,0
+JCI.US,D,20080611,000000,16.2726,16.2764,16.0666,16.092,6552308.534159,0
+JCI.US,D,20080612,000000,16.1745,16.4382,16.0883,16.2441,6018480.2397124,0
+JCI.US,D,20080613,000000,16.3186,16.4726,16.0813,16.2509,9068562.9568437,0
+JCI.US,D,20080616,000000,16.1745,16.4431,16.1185,16.2324,6312702.1657263,0
+JCI.US,D,20080617,000000,16.2441,16.3647,16.2107,16.2764,8266294.2657682,0
+JCI.US,D,20080618,000000,16.2391,16.2726,16.0068,16.1038,9122032.170067,0
+JCI.US,D,20080619,000000,16.0666,16.4883,15.9009,16.4127,7310451.1264815,0
+JCI.US,D,20080620,000000,16.4207,16.4244,16.1303,16.1951,8285930.0023579,0
+JCI.US,D,20080623,000000,16.2107,16.3147,16.0725,16.0883,6630563.8745488,0
+JCI.US,D,20080624,000000,16.0038,16.0323,15.8028,15.9166,6310962.2516027,0
+JCI.US,D,20080625,000000,15.9449,16.092,15.8313,15.9646,6952016.5784646,0
+JCI.US,D,20080626,000000,15.8205,15.8714,15.0754,15.1057,15035791.200979,0
+JCI.US,D,20080627,000000,15.0871,15.2391,14.892,15.0312,18026375.178335,0
+JCI.US,D,20080630,000000,15.0233,15.2401,14.9939,15.0156,11766589.451239,0
+JCI.US,D,20080701,000000,14.8792,15.0233,14.7321,15.0076,10875197.585716,0
+JCI.US,D,20080702,000000,15.0802,15.1665,14.738,14.7449,12440898.983158,0
+JCI.US,D,20080703,000000,14.8968,14.9037,14.437,14.6802,8464561.8656355,0
+JCI.US,D,20080707,000000,14.7174,14.8595,14.4879,14.642,11907911.069274,0
+JCI.US,D,20080708,000000,14.5596,14.738,14.382,14.738,14755988.328822,0
+JCI.US,D,20080709,000000,14.7291,14.8792,14.5527,14.5792,11765878.595351,0
+JCI.US,D,20080710,000000,14.6832,14.8792,14.5154,14.843,9099643.7791868,0
+JCI.US,D,20080711,000000,14.6802,15.1145,14.6605,14.892,10579053.187181,0
+JCI.US,D,20080714,000000,15.042,15.0567,14.6037,14.7224,8413591.3567515,0
+JCI.US,D,20080715,000000,14.637,14.6832,14.1654,14.4576,12109811.479286,0
+JCI.US,D,20080716,000000,14.4498,14.94,14.2683,14.9067,11571864.912137,0
+JCI.US,D,20080717,000000,14.9606,15.6587,14.8548,15.6155,7519589.6200438,0
+JCI.US,D,20080718,000000,15.6155,15.6803,15.3763,15.4841,8024107.6026505,0
+JCI.US,D,20080721,000000,15.5136,15.6891,15.2998,15.642,8296105.3383552,0
+JCI.US,D,20080722,000000,15.7166,15.8901,15.4841,15.6587,10466348.363046,0
+JCI.US,D,20080723,000000,15.6587,15.7087,15.3724,15.6803,6670788.9348944,0
+JCI.US,D,20080724,000000,15.5891,15.694,15.135,15.1507,7184969.2541994,0
+JCI.US,D,20080725,000000,15.1949,15.2998,15.0616,15.2655,7732505.7466152,0
+JCI.US,D,20080728,000000,15.1763,15.2401,14.9106,14.9174,6033594.8512668,0
+JCI.US,D,20080729,000000,14.9263,15.5058,14.9263,15.4607,8275319.1778901,0
+JCI.US,D,20080730,000000,15.4674,16.0068,15.4372,15.9402,10364231.926035,0
+JCI.US,D,20080731,000000,16.8284,17.3481,16.1147,16.7108,24943887.199572,0
+JCI.US,D,20080801,000000,16.806,16.9745,16.0725,16.1862,17321836.423305,0
+JCI.US,D,20080804,000000,16.2058,16.6363,16.1422,16.5,12877169.701164,0
+JCI.US,D,20080805,000000,16.6334,16.8088,16.4637,16.5421,11520782.216528,0
+JCI.US,D,20080806,000000,16.5176,16.6961,16.4471,16.6207,7162955.1590305,0
+JCI.US,D,20080807,000000,16.4304,16.5471,16.2353,16.3049,9705517.3688305,0
+JCI.US,D,20080808,000000,16.3578,16.6334,16.3333,16.551,11286143.680273,0
+JCI.US,D,20080811,000000,16.5539,17.1226,16.4803,16.9324,11240352.118587,0
+JCI.US,D,20080812,000000,16.6157,16.8834,16.6157,16.7157,9042772.2485448,0
+JCI.US,D,20080813,000000,16.6207,16.9628,16.5765,16.8755,8297374.068232,0
+JCI.US,D,20080814,000000,16.7668,16.9521,16.5785,16.6284,9525209.8438267,0
+JCI.US,D,20080815,000000,16.6726,16.9441,16.6637,16.8226,6602318.3167214,0
+JCI.US,D,20080818,000000,16.8226,16.8755,16.5823,16.6833,5612572.3490072,0
+JCI.US,D,20080819,000000,16.4922,16.7206,16.0597,16.0813,13334969.05178,0
+JCI.US,D,20080820,000000,15.8362,16.1568,15.541,15.7783,12844640.650184,0
+JCI.US,D,20080821,000000,15.642,15.9999,15.6068,15.9813,5159473.6221861,0
+JCI.US,D,20080822,000000,16.0108,16.2608,15.9597,16.2608,4217852.7000471,0
+JCI.US,D,20080825,000000,16.1489,16.1705,15.7264,15.7813,5046585.2197741,0
+JCI.US,D,20080826,000000,15.7499,16.0108,15.6803,15.8165,5525774.4994148,0
+JCI.US,D,20080827,000000,15.8078,15.8165,15.694,15.7891,5691017.3869509,0
+JCI.US,D,20080828,000000,15.8637,16.2353,15.8313,16.1862,6963090.4281446,0
+JCI.US,D,20080829,000000,16.1274,16.3186,16.0813,16.0813,6998071.2690157,0
+JCI.US,D,20080902,000000,16.2353,16.5695,16.0706,16.1274,9520143.0833542,0
+JCI.US,D,20080903,000000,16.0706,16.2568,15.9303,16.1058,6804775.5808441,0
+JCI.US,D,20080904,000000,15.9077,15.9205,15.3333,15.3537,8322394.7676426,0
+JCI.US,D,20080905,000000,15.2597,15.4264,15.1253,15.3969,7618895.2696431,0
+JCI.US,D,20080908,000000,15.7549,15.7852,15.4225,15.6714,9646578.5428025,0
+JCI.US,D,20080909,000000,15.6587,15.8637,15.2116,15.2116,12870435.438,0
+JCI.US,D,20080910,000000,15.2401,15.4469,14.9909,15.0685,9285241.4182347,0
+JCI.US,D,20080911,000000,15.0685,15.1587,14.7321,15.1507,9539000.652021,0
+JCI.US,D,20080912,000000,15.1253,15.5106,15.0498,15.3283,8408721.4329882,0
+JCI.US,D,20080915,000000,15.0351,15.2401,14.7263,14.738,14020125.000292,0
+JCI.US,D,20080916,000000,14.5527,15.0802,14.437,15.0802,14281630.21753,0
+JCI.US,D,20080917,000000,14.8136,15.0616,14.5438,14.6007,13210261.267905,0
+JCI.US,D,20080918,000000,14.7626,15.2342,14.0419,15.042,14829513.468916,0
+JCI.US,D,20080919,000000,15.6519,15.6547,14.8223,15.3969,13459969.541024,0
+JCI.US,D,20080922,000000,15.2597,15.3537,14.386,14.6106,8939007.6865489,0
+JCI.US,D,20080923,000000,14.6772,14.6802,14.0017,14.0194,10324491.308368,0
+JCI.US,D,20080924,000000,14.0419,14.186,13.8419,13.9359,8932730.3293209,0
+JCI.US,D,20080925,000000,13.9232,14.1957,13.7526,13.8164,6887383.766181,0
+JCI.US,D,20080926,000000,13.6154,13.8164,13.2839,13.6418,9669837.9106239,0
+JCI.US,D,20080929,000000,13.4231,13.635,12.7035,12.7839,14080801.700686,0
+JCI.US,D,20080930,000000,12.9417,13.1545,12.6417,13.1339,10568621.861473,0
+JCI.US,D,20081001,000000,12.9839,13.1143,12.7153,12.9339,9181694.0905344,0
+JCI.US,D,20081002,000000,12.8368,12.931,12.1623,12.2358,17604522.494306,0
+JCI.US,D,20081003,000000,12.4103,12.8005,12.0749,12.0749,11612016.541171,0
+JCI.US,D,20081006,000000,11.7817,11.8945,11.1494,11.5425,13742693.34756,0
+JCI.US,D,20081007,000000,11.6886,11.7523,10.8572,10.8739,10093324.441326,0
+JCI.US,D,20081008,000000,10.6337,11.2758,10.5522,10.7288,20209261.646983,0
+JCI.US,D,20081009,000000,10.8317,10.8464,10.0424,10.0698,12221547.418065,0
+JCI.US,D,20081010,000000,9.65016,10.3051,9.09108,9.82077,16663100.448635,0
+JCI.US,D,20081013,000000,10.1462,11.168,10.0061,10.9356,12851170.937483,0
+JCI.US,D,20081014,000000,10.4247,11.5641,10.4247,10.6915,10717135.668488,0
+JCI.US,D,20081015,000000,10.4816,10.5042,9.75018,9.84234,10263596.353799,0
+JCI.US,D,20081016,000000,9.83254,10.3767,9.36288,10.3443,13128562.814924,0
+JCI.US,D,20081017,000000,10.1267,10.5669,9.73056,9.86783,12311496.694762,0
+JCI.US,D,20081020,000000,9.97863,10.2218,9.76389,10.2218,7983522.5249043,0
+JCI.US,D,20081021,000000,10.0473,10.1944,9.65016,9.77174,10983835.131114,0
+JCI.US,D,20081022,000000,9.55898,9.55898,8.78584,9.04077,12100190.95764,0
+JCI.US,D,20081023,000000,8.92753,9.18814,8.25126,8.64798,20499118.489498,0
+JCI.US,D,20081024,000000,8.04066,8.8837,7.89005,8.56816,12382211.047445,0
+JCI.US,D,20081027,000000,8.43875,8.64798,8.12577,8.12577,12696890.732782,0
+JCI.US,D,20081028,000000,8.2953,8.90046,7.89436,8.87046,10046660.882819,0
+JCI.US,D,20081029,000000,8.87604,9.32561,8.61425,8.79889,12291601.908825,0
+JCI.US,D,20081030,000000,9.07176,9.25679,8.66279,9.15637,12706756.025465,0
+JCI.US,D,20081031,000000,9.09108,9.54721,9.00411,9.48249,8845723.4044676,0
+JCI.US,D,20081103,000000,9.41385,9.5129,9.11539,9.40503,7697932.857473,0
+JCI.US,D,20081104,000000,9.63448,9.95416,9.36581,9.89723,12158750.38856,0
+JCI.US,D,20081105,000000,9.71194,9.92864,9.46779,9.5021,8496740.0781291,0
+JCI.US,D,20081106,000000,9.38543,9.61682,8.93204,8.98244,8304505.0644525,0
+JCI.US,D,20081107,000000,8.97037,9.43739,8.90223,9.41385,8164189.0474295,0
+JCI.US,D,20081110,000000,9.6531,9.89042,9.31238,9.5021,12190339.110806,0
+JCI.US,D,20081111,000000,7.99516,8.54895,7.92437,8.15244,35506479.534493,0
+JCI.US,D,20081112,000000,7.97515,8.12577,7.46303,7.50422,15883987.097691,0
+JCI.US,D,20081113,000000,7.53432,7.86877,7.03935,7.83838,21087364.484937,0
+JCI.US,D,20081114,000000,7.67306,8.08175,7.50059,7.68817,14762617.544417,0
+JCI.US,D,20081117,000000,7.57177,7.57177,7.10683,7.17398,15081721.466253,0
+JCI.US,D,20081118,000000,7.15193,7.28664,6.85199,7.15927,20250850.285982,0
+JCI.US,D,20081119,000000,7.12202,7.39921,6.308,6.35654,16892470.288311,0
+JCI.US,D,20081120,000000,6.37939,6.43566,5.81707,5.86932,22495540.421674,0
+JCI.US,D,20081121,000000,5.98179,6.6756,5.68901,6.65285,31021646.905006,0
+JCI.US,D,20081124,000000,6.7054,7.47402,6.57029,7.31302,21029282.357541,0
+JCI.US,D,20081125,000000,7.44411,7.60923,7.26399,7.56041,17144401.898352,0
+JCI.US,D,20081126,000000,7.42147,7.97163,7.18545,7.88025,8963356.2854862,0
+JCI.US,D,20081128,000000,7.82338,8.01879,7.60923,7.83838,6878820.859392,0
+JCI.US,D,20081201,000000,7.60923,7.7371,7.23066,7.57177,17528977.993155,0
+JCI.US,D,20081202,000000,7.71072,7.75228,7.37685,7.74445,12487444.235663,0
+JCI.US,D,20081203,000000,7.57177,7.88025,7.27919,7.7371,19293297.828951,0
+JCI.US,D,20081204,000000,7.65062,8.06478,7.60178,7.94693,15329588.857195,0
+JCI.US,D,20081205,000000,7.82661,8.43875,7.52687,8.4113,15568558.82093,0
+JCI.US,D,20081208,000000,8.4866,8.8837,8.4113,8.66279,18000650.762191,0
+JCI.US,D,20081209,000000,8.56141,8.68995,8.32834,8.4157,16952698.241803,0
+JCI.US,D,20081210,000000,8.55336,8.63622,8.26588,8.46454,14271726.169433,0
+JCI.US,D,20081211,000000,8.29294,8.33285,7.55686,7.63189,17235166.058629,0
+JCI.US,D,20081212,000000,7.50422,7.90967,6.88552,7.77034,23156021.409865,0
+JCI.US,D,20081215,000000,7.67698,8.04497,7.48931,7.61316,11851648.406587,0
+JCI.US,D,20081216,000000,7.60923,8.30931,7.53825,8.26588,10191631.629069,0
+JCI.US,D,20081217,000000,8.10047,8.19862,7.90544,8.00634,10892166.337879,0
+JCI.US,D,20081218,000000,8.08851,8.27461,7.8827,8.01468,12290856.37704,0
+JCI.US,D,20081219,000000,8.10047,8.27794,7.88025,8.01879,12820652.068646,0
+JCI.US,D,20081222,000000,8.01046,8.02223,7.76249,7.97515,9323891.7849068,0
+JCI.US,D,20081223,000000,8.00634,8.06046,7.78485,7.84966,10304473.117031,0
+JCI.US,D,20081224,000000,7.84966,7.92437,7.77798,7.86456,3291110.797339,0
+JCI.US,D,20081226,000000,7.90544,7.95163,7.71405,7.83417,4589808.8081172,0
+JCI.US,D,20081229,000000,7.78151,7.78151,7.51177,7.65424,5280790.3073165,0
+JCI.US,D,20081230,000000,7.69209,8.05684,7.53031,8.05684,6056562.5336021,0
+JCI.US,D,20081231,000000,8.05684,8.18646,7.88025,8.10047,7714080.606781,0
+JCI.US,D,20090102,000000,8.28941,8.57288,8.02997,8.52846,7808890.6283283,0
+JCI.US,D,20090105,000000,8.47159,8.90861,8.39706,8.74858,12894441.357484,0
+JCI.US,D,20090106,000000,8.84075,9.30747,8.77398,9.21237,10846035.156378,0
+JCI.US,D,20090107,000000,9.05695,9.05695,8.64376,8.72848,9349362.2510986,0
+JCI.US,D,20090108,000000,8.66691,8.93998,8.53445,8.91145,6074221.7440654,0
+JCI.US,D,20090109,000000,8.98998,8.99656,8.61161,8.85183,7673680.127192,0
+JCI.US,D,20090112,000000,8.85183,8.87604,8.59258,8.72112,9637616.8631986,0
+JCI.US,D,20090113,000000,8.65632,8.79438,8.48326,8.66279,11280959.633679,0
+JCI.US,D,20090114,000000,8.53445,8.61866,8.19047,8.28941,10838214.721736,0
+JCI.US,D,20090115,000000,8.33285,8.59631,8.06046,8.53445,12013190.152063,0
+JCI.US,D,20090116,000000,8.62495,8.81368,8.42384,8.69348,14785120.16178,0
+JCI.US,D,20090120,000000,8.73299,8.84428,8.22167,8.36355,13109346.248734,0
+JCI.US,D,20090121,000000,8.43522,8.58445,7.94693,8.24078,20130627.931364,0
+JCI.US,D,20090122,000000,8.10389,8.16695,7.59452,7.75553,26575406.509069,0
+JCI.US,D,20090123,000000,7.69974,7.92437,7.60551,7.78485,16647929.743718,0
+JCI.US,D,20090126,000000,7.83417,8.13371,7.75553,7.92035,13833292.287385,0
+JCI.US,D,20090127,000000,7.96742,8.20626,7.9279,8.10831,11443086.789886,0
+JCI.US,D,20090128,000000,8.25126,8.66279,8.18234,8.55336,15508456.312596,0
+JCI.US,D,20090129,000000,8.461,8.50208,8.17047,8.22431,9630356.3423041,0
+JCI.US,D,20090130,000000,8.22431,8.27794,7.80798,7.8827,12439223.321433,0
+JCI.US,D,20090202,000000,7.67306,7.77798,7.41039,7.62836,15093716.266961,0
+JCI.US,D,20090203,000000,8.24421,9.1603,8.24421,9.10421,32315200.644483,0
+JCI.US,D,20090204,000000,9.10421,9.2008,8.49042,8.54179,21677636.98059,0
+JCI.US,D,20090205,000000,8.44698,8.72112,8.38482,8.68279,17814243.338962,0
+JCI.US,D,20090206,000000,8.70367,9.14206,8.64376,9.07951,16688449.549188,0
+JCI.US,D,20090209,000000,9.05695,9.49132,8.99656,9.17275,17247594.308048,0
+JCI.US,D,20090210,000000,9.10715,9.26845,8.54179,8.64798,14102726.046474,0
+JCI.US,D,20090211,000000,8.68279,9.00028,8.61425,8.90861,13851981.575964,0
+JCI.US,D,20090212,000000,8.77398,8.77398,8.33285,8.71663,15059248.425389,0
+JCI.US,D,20090213,000000,8.70005,9.10421,8.6223,8.91997,15338424.071762,0
+JCI.US,D,20090217,000000,8.53807,8.82203,8.41943,8.64798,15429526.831975,0
+JCI.US,D,20090218,000000,8.81368,8.88086,8.61161,8.67534,16779980.658715,0
+JCI.US,D,20090219,000000,8.73848,8.87046,8.47159,8.50865,13776748.138005,0
+JCI.US,D,20090220,000000,8.32157,8.45316,7.953,8.1943,20689564.634844,0
+JCI.US,D,20090223,000000,8.27009,8.34422,7.64316,7.68061,16436288.4663,0
+JCI.US,D,20090224,000000,7.72562,7.94378,7.49687,7.80798,20319901.215489,0
+JCI.US,D,20090225,000000,7.77798,8.00634,7.59805,7.84574,25909397.774953,0
+JCI.US,D,20090226,000000,8.01468,8.01468,7.5907,7.60923,18891592.860932,0
+JCI.US,D,20090227,000000,7.46303,7.70306,7.34676,7.51942,15768339.921712,0
+JCI.US,D,20090302,000000,7.42147,7.5907,7.21184,7.24556,21812107.049338,0
+JCI.US,D,20090303,000000,7.36558,7.36558,7.12202,7.15927,17368162.401757,0
+JCI.US,D,20090304,000000,7.27919,7.5907,7.27184,7.46676,18967892.072783,0
+JCI.US,D,20090305,000000,7.28292,7.42568,6.91563,7.00554,16772199.999366,0
+JCI.US,D,20090306,000000,6.84807,7.02789,6.53665,6.74668,33389529.283902,0
+JCI.US,D,20090309,000000,6.65697,6.94582,6.4692,6.53665,18210579.662229,0
+JCI.US,D,20090310,000000,6.66059,7.00936,6.57029,6.90425,22080732.044125,0
+JCI.US,D,20090311,000000,7.03172,7.12938,6.80307,6.93425,40682453.784232,0
+JCI.US,D,20090312,000000,6.93797,7.24183,6.89288,7.20791,37003657.280037,0
+JCI.US,D,20090313,000000,7.23066,7.24919,7.03172,7.08407,33447717.478749,0
+JCI.US,D,20090316,000000,7.03553,7.43294,7.03172,7.17398,374179122.71066,0
+JCI.US,D,20090317,000000,7.22291,7.50422,7.08045,7.42922,52255065.248033,0
+JCI.US,D,20090318,000000,7.40294,7.71827,7.29802,7.61316,33273131.476743,0
+JCI.US,D,20090319,000000,7.71405,7.71405,7.36558,7.43294,25401265.340029,0
+JCI.US,D,20090320,000000,7.3694,7.49295,7.13301,7.29802,34462714.6386,0
+JCI.US,D,20090323,000000,7.44078,7.71405,7.44078,7.69974,31293489.619054,0
+JCI.US,D,20090324,000000,7.54943,7.5907,7.36558,7.40294,29439116.478868,0
+JCI.US,D,20090325,000000,7.52687,7.68061,7.27566,7.47804,30817688.378521,0
+JCI.US,D,20090326,000000,7.5755,7.86456,7.41039,7.79641,35404621.12695,0
+JCI.US,D,20090327,000000,7.61316,7.62836,7.38783,7.46676,18327556.760843,0
+JCI.US,D,20090330,000000,7.31302,7.36558,6.90807,7.08045,26878823.667052,0
+JCI.US,D,20090331,000000,7.19693,7.47402,7.02427,7.33567,28417369.757663,0
+JCI.US,D,20090401,000000,7.21184,7.39921,7.01309,7.37293,19437097.753739,0
+JCI.US,D,20090402,000000,7.6617,7.93624,7.47049,7.69974,20731441.89969,0
+JCI.US,D,20090403,000000,7.75993,7.94378,7.46303,7.89005,22572489.296653,0
+JCI.US,D,20090406,000000,7.78151,7.84966,7.68061,7.81936,11396658.823503,0
+JCI.US,D,20090407,000000,7.61698,7.77357,7.59805,7.59805,17484232.827654,0
+JCI.US,D,20090408,000000,7.61316,7.72954,7.53031,7.63561,13486957.587647,0
+JCI.US,D,20090409,000000,7.76249,8.10831,7.7371,8.06046,19042155.605506,0
+JCI.US,D,20090413,000000,7.96418,8.03321,7.76249,7.95163,13079630.024924,0
+JCI.US,D,20090414,000000,7.93967,8.14449,7.73328,7.81936,14093389.05128,0
+JCI.US,D,20090415,000000,7.72562,7.8977,7.68817,7.84966,15232885.939625,0
+JCI.US,D,20090416,000000,7.8977,8.11164,7.76612,8.01879,15538461.162255,0
+JCI.US,D,20090417,000000,8.08175,8.42638,8.02664,8.35118,20785864.70008,0
+JCI.US,D,20090420,000000,8.26245,8.26245,7.93212,7.9985,17651881.610511,0
+JCI.US,D,20090421,000000,7.92437,8.26588,7.83073,8.22167,14169723.958906,0
+JCI.US,D,20090422,000000,8.08851,8.73848,8.08851,8.4866,25178108.605184,0
+JCI.US,D,20090423,000000,8.57984,8.61425,8.26588,8.47982,19065258.931791,0
+JCI.US,D,20090424,000000,8.58906,8.81104,8.4762,8.71663,13848071.358642,0
+JCI.US,D,20090427,000000,8.61866,8.61866,8.37746,8.43522,17856736.610919,0
+JCI.US,D,20090428,000000,8.28941,8.42384,8.19047,8.25126,14975468.398711,0
+JCI.US,D,20090429,000000,8.37118,8.62495,8.37118,8.46454,22185782.673946,0
+JCI.US,D,20090430,000000,9.01616,9.38151,8.79889,8.90861,31203457.732131,0
+JCI.US,D,20090501,000000,8.84712,9.43347,8.84712,9.33248,18822706.131997,0
+JCI.US,D,20090504,000000,9.18814,9.59329,9.18814,9.57858,19637760.030255,0
+JCI.US,D,20090505,000000,9.57663,9.69331,9.2909,9.46779,21359799.748872,0
+JCI.US,D,20090506,000000,9.51583,9.83254,9.51583,9.69821,24609132.209657,0
+JCI.US,D,20090507,000000,9.83254,9.90612,9.28501,9.36581,20013754.860441,0
+JCI.US,D,20090508,000000,9.42955,9.87568,9.36288,9.84528,18253285.069086,0
+JCI.US,D,20090511,000000,9.73644,10.0345,9.5678,9.91195,23901408.371505,0
+JCI.US,D,20090512,000000,10.0551,10.0698,9.47857,9.77174,19807734.137966,0
+JCI.US,D,20090513,000000,9.66389,9.66389,9.37365,9.48935,15277919.730976,0
+JCI.US,D,20090514,000000,9.55506,9.72664,9.40503,9.6531,11479630.085878,0
+JCI.US,D,20090515,000000,9.608,9.74331,9.46779,9.56289,11677310.235255,0
+JCI.US,D,20090518,000000,9.62859,9.98639,9.5884,9.95993,14306630.519355,0
+JCI.US,D,20090519,000000,9.97863,10.3405,9.91393,10.1904,15474587.140187,0
+JCI.US,D,20090520,000000,10.2218,10.3619,9.97863,10.0178,14892572.607405,0
+JCI.US,D,20090521,000000,9.95704,10.0315,9.62859,9.72664,13738505.723062,0
+JCI.US,D,20090522,000000,9.71194,9.86783,9.66879,9.73644,6742048.9230136,0
+JCI.US,D,20090526,000000,9.6531,10.1218,9.58251,10.0806,11833272.220959,0
+JCI.US,D,20090527,000000,10.062,10.3003,9.92864,9.9649,9465156.2896996,0
+JCI.US,D,20090528,000000,10.0061,10.2913,9.70213,10.0963,11979441.325414,0
+JCI.US,D,20090529,000000,10.1434,10.3552,10.0874,10.3552,10647842.007702,0
+JCI.US,D,20090601,000000,10.5473,10.9131,10.4424,10.8228,13732756.663323,0
+JCI.US,D,20090602,000000,10.8228,10.8424,10.4541,10.6876,13399065.407541,0
+JCI.US,D,20090603,000000,10.5925,10.6836,10.2297,10.3601,14989645.741168,0
+JCI.US,D,20090604,000000,10.3816,10.6434,10.3619,10.6287,8241586.6693095,0
+JCI.US,D,20090605,000000,10.6601,10.7708,10.3836,10.4454,10150895.609183,0
+JCI.US,D,20090608,000000,10.3836,10.4091,10.0874,10.312,10833245.869678,0
+JCI.US,D,20090609,000000,10.309,10.4247,10.1904,10.3297,8889822.9863581,0
+JCI.US,D,20090610,000000,10.4493,10.4699,10.1003,10.2728,6341712.6330453,0
+JCI.US,D,20090611,000000,10.3405,10.4659,10.2728,10.3443,4215357.0553457,0
+JCI.US,D,20090612,000000,10.2297,10.3601,10.1826,10.3003,6801807.7320166,0
+JCI.US,D,20090615,000000,10.2022,10.2022,9.93743,10.1032,5891876.5001759,0
+JCI.US,D,20090616,000000,10.159,10.2728,9.89042,9.92864,6624985.1346565,0
+JCI.US,D,20090617,000000,10.0315,10.2728,9.97465,10.1003,10669351.262606,0
+JCI.US,D,20090618,000000,10.159,10.1629,9.98639,10.0855,4306379.2450905,0
+JCI.US,D,20090619,000000,10.1355,10.1492,10.0345,10.0767,4985680.066413,0
+JCI.US,D,20090622,000000,9.93743,9.9462,9.62859,9.6531,8186616.193724,0
+JCI.US,D,20090623,000000,9.64624,9.75997,9.58251,9.65702,11289143.145359,0
+JCI.US,D,20090624,000000,9.78744,9.9649,9.62859,9.68939,8905973.7953039,0
+JCI.US,D,20090625,000000,9.6786,9.99832,9.62957,9.95704,8047875.8902536,0
+JCI.US,D,20090626,000000,9.90217,10.0139,9.79626,9.95704,5897359.3714118,0
+JCI.US,D,20090629,000000,9.95704,10.0473,9.79626,9.90217,11259262.720979,0
+JCI.US,D,20090630,000000,9.9836,9.99136,9.68252,9.74331,12259441.03428,0
+JCI.US,D,20090701,000000,9.84234,10.062,9.75997,9.90997,10489109.009879,0
+JCI.US,D,20090702,000000,9.69821,9.90997,9.67664,9.73056,5309994.5517067,0
+JCI.US,D,20090706,000000,9.61192,9.77468,9.47857,9.75997,10453437.710707,0
+JCI.US,D,20090707,000000,9.6786,9.81292,9.55113,9.58251,10419968.330992,0
+JCI.US,D,20090708,000000,9.58643,9.68939,9.46779,9.63839,9809280.9109471,0
+JCI.US,D,20090709,000000,9.66389,9.75704,9.57858,9.6531,7362920.8579691,0
+JCI.US,D,20090710,000000,9.62859,9.89042,9.61682,9.85705,8913282.2505265,0
+JCI.US,D,20090713,000000,9.84528,10.0963,9.80215,10.0874,11760167.271148,0
+JCI.US,D,20090714,000000,10.1032,10.1796,10.0208,10.0923,8298556.1083664,0
+JCI.US,D,20090715,000000,10.263,10.4247,10.1709,10.3601,11251834.939876,0
+JCI.US,D,20090716,000000,10.3522,10.7238,10.3443,10.664,8560049.0870527,0
+JCI.US,D,20090717,000000,10.6758,10.7288,10.4247,10.6915,8343716.364752,0
+JCI.US,D,20090720,000000,10.7522,10.9424,10.7288,10.9131,6905621.2482199,0
+JCI.US,D,20090721,000000,11.0317,11.115,10.7905,10.8787,9927261.5708146,0
+JCI.US,D,20090722,000000,10.7846,11.069,10.7846,10.8983,8734499.4451093,0
+JCI.US,D,20090723,000000,10.9092,11.064,10.8719,10.9925,12954478.593543,0
+JCI.US,D,20090724,000000,11.0033,11.02,10.8533,11.017,7221235.1430164,0
+JCI.US,D,20090727,000000,11.0033,11.2141,10.8228,11.0277,12509812.228958,0
+JCI.US,D,20090728,000000,10.9169,11.1591,10.8503,10.9925,7993591.793452,0
+JCI.US,D,20090729,000000,10.8739,10.9641,10.7072,10.7993,7455182.2010902,0
+JCI.US,D,20090730,000000,10.9591,11.7975,10.9561,11.116,17224276.807106,0
+JCI.US,D,20090731,000000,11.2269,11.4641,11.1591,11.3337,17663397.067937,0
+JCI.US,D,20090803,000000,11.4199,11.5857,11.3964,11.4965,11579701.664849,0
+JCI.US,D,20090804,000000,11.4965,11.6346,11.4014,11.5857,7992088.4913311,0
+JCI.US,D,20090805,000000,11.5533,11.6553,11.3661,11.5425,7163695.5914183,0
+JCI.US,D,20090806,000000,11.6122,11.6661,11.4376,11.568,7920067.6732376,0
+JCI.US,D,20090807,000000,11.6984,11.766,11.573,11.6719,5891000.4238381,0
+JCI.US,D,20090810,000000,11.6886,11.8837,11.6289,11.7191,6802818.4324248,0
+JCI.US,D,20090811,000000,11.6513,11.6925,11.3454,11.5494,7534486.9973027,0
+JCI.US,D,20090812,000000,11.5897,12.0024,11.5897,11.8632,8404621.5181131,0
+JCI.US,D,20090813,000000,11.9769,12.1211,11.8239,12.0377,8557722.7423188,0
+JCI.US,D,20090814,000000,12.1103,12.1103,11.6161,11.6661,10541435.958262,0
+JCI.US,D,20090817,000000,11.3837,11.4483,11.2533,11.3533,11734189.924933,0
+JCI.US,D,20090818,000000,11.3797,11.573,11.3797,11.5288,5280186.5387578,0
+JCI.US,D,20090819,000000,11.3758,11.6082,11.373,11.573,8331277.9165387,0
+JCI.US,D,20090820,000000,11.5425,11.8789,11.5249,11.871,6754714.8043155,0
+JCI.US,D,20090821,000000,11.8524,12.0377,11.7975,11.9956,7289816.9280354,0
+JCI.US,D,20090824,000000,12.1171,12.1848,12.0024,12.0672,8952668.9700693,0
+JCI.US,D,20090825,000000,12.1504,12.226,11.9641,11.9877,8710450.6906926,0
+JCI.US,D,20090826,000000,11.9916,11.9985,11.6661,11.8092,9763229.2800341,0
+JCI.US,D,20090827,000000,11.77,11.9269,11.4641,11.8739,8380955.2184421,0
+JCI.US,D,20090828,000000,11.9916,12.0592,11.8328,11.9181,6902557.5307362,0
+JCI.US,D,20090831,000000,11.8485,11.8936,11.724,11.8837,6669044.9412535,0
+JCI.US,D,20090901,000000,11.7563,12.1298,11.6239,11.6925,9512633.711905,0
+JCI.US,D,20090902,000000,11.6122,11.8445,11.5857,11.6582,8595744.8633285,0
+JCI.US,D,20090903,000000,11.7034,11.9221,11.6239,11.8936,7416545.0928492,0
+JCI.US,D,20090904,000000,11.9563,12.1151,11.8328,12.0562,7944926.2118362,0
+JCI.US,D,20090908,000000,12.2063,12.2877,12.1151,12.126,7383518.3407596,0
+JCI.US,D,20090909,000000,12.1211,12.2947,12.0837,12.2358,5098393.0495816,0
+JCI.US,D,20090910,000000,12.2789,12.5603,12.2465,12.4877,9678495.6661897,0
+JCI.US,D,20090911,000000,12.3289,12.521,12.2877,12.3544,8106689.2711251,0
+JCI.US,D,20090914,000000,12.2602,12.5554,12.2024,12.5407,8942178.4913614,0
+JCI.US,D,20090915,000000,12.5731,12.6191,12.3956,12.5632,10741587.275237,0
+JCI.US,D,20090916,000000,12.53,12.931,12.53,12.9113,9299460.5757444,0
+JCI.US,D,20090917,000000,12.8074,12.924,12.729,12.8113,9432877.1091529,0
+JCI.US,D,20090918,000000,12.9339,13.0672,12.7368,12.8162,7486058.0276895,0
+JCI.US,D,20090921,000000,12.72,12.7466,12.5632,12.6956,8186717.1617768,0
+JCI.US,D,20090922,000000,12.7103,13.125,12.7103,13.0771,12088208.395484,0
+JCI.US,D,20090923,000000,13.1516,13.2497,12.9985,13.0025,13343027.118305,0
+JCI.US,D,20090924,000000,12.9947,13.0094,12.6015,12.7073,11098048.356765,0
+JCI.US,D,20090925,000000,12.6701,12.7495,12.5632,12.7466,8821140.233286,0
+JCI.US,D,20090928,000000,12.72,12.9799,12.677,12.8908,5847141.5334677,0
+JCI.US,D,20090929,000000,12.8839,13.0162,12.7672,12.8045,6176243.3322997,0
+JCI.US,D,20090930,000000,12.8162,13.1143,12.6741,12.931,9185771.5680645,0
+JCI.US,D,20091001,000000,12.8936,12.9672,12.6388,12.6544,7108624.14778,0
+JCI.US,D,20091002,000000,12.524,12.6388,12.4103,12.4976,7586451.8885257,0
+JCI.US,D,20091005,000000,12.521,12.7613,12.5074,12.724,7135334.7872275,0
+JCI.US,D,20091006,000000,12.8457,13.0564,12.8074,12.9947,5339161.060562,0
+JCI.US,D,20091007,000000,12.9721,12.9985,12.8457,12.8986,5683070.4872728,0
+JCI.US,D,20091008,000000,13.0407,13.0741,12.9163,13.029,8625863.9394707,0
+JCI.US,D,20091009,000000,13.0457,13.1466,12.9799,13.1466,6462363.3369785,0
+JCI.US,D,20091012,000000,13.1918,13.28,13.0701,13.1711,4941754.8838865,0
+JCI.US,D,20091013,000000,13.1751,13.28,13.1055,13.1379,7101461.5353004,0
+JCI.US,D,20091014,000000,13.2574,13.3359,13.1182,13.3075,10455532.542835,0
+JCI.US,D,20091015,000000,13.28,13.5035,13.2574,13.327,10603304.897582,0
+JCI.US,D,20091016,000000,13.227,13.2427,13.0809,13.1711,7186886.6273251,0
+JCI.US,D,20091019,000000,13.2397,13.5409,13.125,13.4663,7846507.857247,0
+JCI.US,D,20091020,000000,13.5309,13.5309,13.2614,13.327,4204689.1176358,0
+JCI.US,D,20091021,000000,13.2427,13.432,13.2182,13.2614,11197857.82675,0
+JCI.US,D,20091022,000000,13.2359,13.3486,13.1182,13.3075,12764763.701672,0
+JCI.US,D,20091023,000000,13.3222,13.383,13.1036,13.1711,5321100.0176459,0
+JCI.US,D,20091026,000000,13.1379,13.2153,12.6584,12.7103,12814573.587887,0
+JCI.US,D,20091027,000000,12.7535,12.9417,12.7153,12.8329,9241018.4309463,0
+JCI.US,D,20091028,000000,12.6662,12.72,12.5525,12.6044,14179164.98179,0
+JCI.US,D,20091029,000000,12.6662,12.7642,12.521,12.7417,12394043.68734,0
+JCI.US,D,20091030,000000,12.7153,12.8005,12.5103,12.5819,9690650.5879512,0
+JCI.US,D,20091102,000000,12.6015,12.7594,12.3544,12.5731,9043260.77074,0
+JCI.US,D,20091103,000000,12.4465,12.6741,12.4417,12.6142,6545937.3480334,0
+JCI.US,D,20091104,000000,12.6485,12.8691,12.6142,12.6662,7229772.5528222,0
+JCI.US,D,20091105,000000,12.7495,12.9947,12.7495,12.8407,9900726.3506106,0
+JCI.US,D,20091106,000000,12.732,12.9417,12.6907,12.8534,8160548.0782493,0
+JCI.US,D,20091109,000000,12.9417,13.3673,12.9378,13.2712,11873522.778289,0
+JCI.US,D,20091110,000000,13.0487,13.2986,12.8368,13.0701,16233623.146795,0
+JCI.US,D,20091111,000000,13.1379,13.227,12.9339,13.0809,10970183.026508,0
+JCI.US,D,20091112,000000,13.1103,13.478,13.1103,13.3399,13271468.305545,0
+JCI.US,D,20091113,000000,13.3163,13.6948,13.3163,13.687,8801466.7611614,0
+JCI.US,D,20091116,000000,13.7035,13.9545,13.6389,13.8713,11049673.440756,0
+JCI.US,D,20091117,000000,13.8046,13.886,13.6673,13.8349,7408751.1750694,0
+JCI.US,D,20091118,000000,13.785,13.9732,13.785,13.9046,6238854.7437669,0
+JCI.US,D,20091119,000000,13.8791,13.9281,13.6556,13.7301,6524916.6153242,0
+JCI.US,D,20091120,000000,13.7497,13.8791,13.5751,13.8242,7124179.3472017,0
+JCI.US,D,20091123,000000,13.9732,14.0017,13.6576,13.687,7648438.1139683,0
+JCI.US,D,20091124,000000,13.7065,13.7182,13.4957,13.5721,6112140.8572636,0
+JCI.US,D,20091125,000000,13.6418,13.7035,13.5506,13.6752,3181835.8273655,0
+JCI.US,D,20091127,000000,13.2574,13.6026,13.2574,13.5035,3229260.2158463,0
+JCI.US,D,20091130,000000,13.5095,13.5309,13.3172,13.4487,4093264.2420511,0
+JCI.US,D,20091201,000000,13.5997,13.7065,13.3673,13.3721,12797598.716449,0
+JCI.US,D,20091202,000000,13.383,13.5202,13.3624,13.4427,7516538.1411118,0
+JCI.US,D,20091203,000000,13.429,13.583,13.2065,13.2614,7508970.6365414,0
+JCI.US,D,20091204,000000,13.3594,13.5242,13.1339,13.3761,7898531.9014708,0
+JCI.US,D,20091207,000000,13.3222,13.5309,13.3222,13.4427,6697309.876788,0
+JCI.US,D,20091208,000000,13.3761,13.383,13.1222,13.1516,7101845.0099256,0
+JCI.US,D,20091209,000000,13.1918,13.3977,13.1339,13.3594,9026902.9262918,0
+JCI.US,D,20091210,000000,13.429,13.5918,13.3908,13.5309,6972700.7509975,0
+JCI.US,D,20091211,000000,13.5948,13.7212,13.5134,13.6908,6138354.8154812,0
+JCI.US,D,20091214,000000,13.6948,13.7389,13.5055,13.5997,8218306.9039017,0
+JCI.US,D,20091215,000000,13.4908,13.5751,13.436,13.4663,4238427.7454924,0
+JCI.US,D,20091216,000000,13.4908,13.6389,13.436,13.5153,7210131.7168359,0
+JCI.US,D,20091217,000000,13.3977,13.4997,13.3222,13.3878,4626744.7576489,0
+JCI.US,D,20091218,000000,13.4065,13.482,13.2712,13.3006,5774115.1143625,0
+JCI.US,D,20091221,000000,13.3761,13.436,13.2232,13.2574,6024377.1819532,0
+JCI.US,D,20091222,000000,13.231,13.3555,13.1339,13.1839,5035873.4272534,0
+JCI.US,D,20091223,000000,13.2397,13.3399,13.1623,13.3399,5475118.1133622,0
+JCI.US,D,20091224,000000,13.3878,13.4114,13.3163,13.3359,967499.34005974,0
+JCI.US,D,20091228,000000,13.3222,13.4408,13.3222,13.3721,2952313.0057911,0
+JCI.US,D,20091229,000000,13.3721,13.5791,13.3437,13.5055,7494191.5652839,0
+JCI.US,D,20091230,000000,13.436,13.478,13.3673,13.4663,2774363.4417801,0
+JCI.US,D,20091231,000000,13.478,13.5202,13.383,13.383,2490389.2631953,0
+JCI.US,D,20100104,000000,13.4957,13.7065,13.4457,13.6026,11567542.663569,0
+JCI.US,D,20100105,000000,13.5791,13.6526,13.4487,13.5339,6528919.6416637,0
+JCI.US,D,20100106,000000,13.5282,13.5791,13.4663,13.4908,7071564.7928504,0
+JCI.US,D,20100107,000000,13.5095,13.6193,13.4231,13.5868,9296130.6697575,0
+JCI.US,D,20100108,000000,13.5339,13.6752,13.4408,13.635,8574525.2541515,0
+JCI.US,D,20100111,000000,13.7065,14.0134,13.7035,13.987,9816653.6185671,0
+JCI.US,D,20100112,000000,13.882,14.0369,13.8124,13.9654,6772922.7098541,0
+JCI.US,D,20100113,000000,13.9654,14.0596,13.8164,13.8389,7274111.8063534,0
+JCI.US,D,20100114,000000,13.8791,14.0419,13.8242,13.983,5016805.7634461,0
+JCI.US,D,20100115,000000,14.0037,14.1232,13.782,14.0791,8984533.0597318,0
+JCI.US,D,20100119,000000,14.4997,14.5792,14.0673,14.3214,36602888.561235,0
+JCI.US,D,20100120,000000,14.2792,14.3743,14.1565,14.3027,18998866.827677,0
+JCI.US,D,20100121,000000,14.3625,14.4096,14.0635,14.1488,12193324.297582,0
+JCI.US,D,20100122,000000,14.1408,14.1987,13.8663,13.8948,15016013.701164,0
+JCI.US,D,20100125,000000,14.0369,14.0909,13.8084,13.8271,8011991.4363032,0
+JCI.US,D,20100126,000000,13.6997,13.8419,13.6752,13.7144,11055207.305958,0
+JCI.US,D,20100127,000000,13.6713,13.7301,13.5202,13.687,10010233.85307,0
+JCI.US,D,20100128,000000,13.687,13.7732,13.429,13.5379,10341909.827311,0
+JCI.US,D,20100129,000000,13.5751,13.6065,13.2182,13.2879,11443957.766826,0
+JCI.US,D,20100201,000000,13.3878,13.4143,13.1958,13.327,10100729.785084,0
+JCI.US,D,20100202,000000,13.3908,13.7144,13.3908,13.683,12658217.928765,0
+JCI.US,D,20100203,000000,13.6997,13.8349,13.6614,13.6948,9169150.594751,0
+JCI.US,D,20100204,000000,13.5409,13.5791,13.1437,13.1437,9589831.4374378,0
+JCI.US,D,20100205,000000,13.1888,13.2986,12.7564,12.9378,15317721.541403,0
+JCI.US,D,20100208,000000,12.9839,13.0133,12.7368,12.7368,8576224.3731023,0
+JCI.US,D,20100209,000000,12.9535,13.1339,12.879,13.0534,11040703.602118,0
+JCI.US,D,20100210,000000,13.0369,13.129,12.9378,12.9672,7437980.9164426,0
+JCI.US,D,20100211,000000,12.9417,13.0672,12.8584,13.0025,8371193.9534497,0
+JCI.US,D,20100212,000000,12.8584,12.9417,12.6907,12.9417,6259886.6951486,0
+JCI.US,D,20100216,000000,12.9633,13.125,12.9035,13.0917,7788355.3581765,0
+JCI.US,D,20100217,000000,13.1958,13.3624,13.1575,13.2427,7590288.6745357,0
+JCI.US,D,20100218,000000,13.1918,13.3123,13.1545,13.2839,6363003.6337749,0
+JCI.US,D,20100219,000000,13.2634,13.4574,13.1995,13.3555,6271634.6850606,0
+JCI.US,D,20100222,000000,13.3721,13.5153,13.3006,13.3036,6794172.9154108,0
+JCI.US,D,20100223,000000,13.2497,13.3791,13.1103,13.1918,9063799.1005299,0
+JCI.US,D,20100224,000000,13.2427,13.2986,13.1623,13.227,5928014.9040775,0
+JCI.US,D,20100225,000000,13.1437,13.4065,12.8691,13.3908,11744311.207325,0
+JCI.US,D,20100226,000000,13.3908,13.5751,13.28,13.5242,9698071.2298995,0
+JCI.US,D,20100301,000000,13.5683,13.8948,13.5683,13.7771,10032900.671005,0
+JCI.US,D,20100302,000000,13.8506,14.0017,13.8193,13.8713,10776314.166157,0
+JCI.US,D,20100303,000000,13.882,13.9311,13.7409,13.782,12821529.164864,0
+JCI.US,D,20100304,000000,13.7565,13.7654,13.5948,13.7262,11376315.290663,0
+JCI.US,D,20100305,000000,13.8791,14.1232,13.8506,14.0673,9367522.2223091,0
+JCI.US,D,20100308,000000,14.1232,14.1351,13.8978,13.9909,9060794.5360468,0
+JCI.US,D,20100309,000000,13.987,14.1536,13.9379,14.1311,7508448.4583284,0
+JCI.US,D,20100310,000000,14.0458,14.2517,13.8752,14.1351,7446672.3280261,0
+JCI.US,D,20100311,000000,14.1536,14.2586,14.0673,14.2321,9490850.1094629,0
+JCI.US,D,20100312,000000,14.2683,14.382,14.0673,14.1232,9891943.149888,0
+JCI.US,D,20100315,000000,14.1193,14.1193,13.8791,14.0104,10126450.12171,0
+JCI.US,D,20100316,000000,14.0791,14.1232,13.8791,13.9703,12321430.31936,0
+JCI.US,D,20100317,000000,13.9977,14.1193,13.7526,13.8017,13045612.970013,0
+JCI.US,D,20100318,000000,13.8271,13.9281,13.6673,13.9075,13902790.943915,0
+JCI.US,D,20100319,000000,13.9281,13.9654,13.6556,13.7977,11902887.143733,0
+JCI.US,D,20100322,000000,13.7457,13.9909,13.6614,13.9595,10411175.951355,0
+JCI.US,D,20100323,000000,13.9359,14.0242,13.8899,14.0037,6625199.3093141,0
+JCI.US,D,20100324,000000,13.9545,13.983,13.8124,13.9281,8245870.1624626,0
+JCI.US,D,20100325,000000,14.0556,14.0635,13.7771,13.7889,8922830.3607406,0
+JCI.US,D,20100326,000000,13.8546,13.9311,13.7065,13.8242,5944418.6430953,0
+JCI.US,D,20100329,000000,13.9144,14.0948,13.9046,14.0242,9353083.7907452,0
+JCI.US,D,20100330,000000,14.0134,14.4007,14.0075,14.3341,18215235.411334,0
+JCI.US,D,20100331,000000,14.3703,14.3949,14.2389,14.3458,10132955.931906,0
+JCI.US,D,20100401,000000,14.3536,14.5498,14.3536,14.5371,12881247.178695,0
+JCI.US,D,20100405,000000,14.5371,14.8595,14.4841,14.7145,12914408.554855,0
+JCI.US,D,20100406,000000,14.6488,14.8273,14.6488,14.7743,10318069.128276,0
+JCI.US,D,20100407,000000,14.7145,14.7557,14.637,14.7096,11744111.310979,0
+JCI.US,D,20100408,000000,14.6488,14.8184,14.5576,14.788,7536796.004088,0
+JCI.US,D,20100409,000000,14.8136,14.9214,14.7478,14.9037,6794972.5007994,0
+JCI.US,D,20100412,000000,14.9106,14.94,14.7899,14.7899,6371886.782671,0
+JCI.US,D,20100413,000000,14.738,14.94,14.6802,14.8341,9895862.5461231,0
+JCI.US,D,20100414,000000,14.9517,15.1734,14.8468,14.9753,16053782.72652,0
+JCI.US,D,20100415,000000,14.8851,15.135,14.8851,15.0076,10884031.780405,0
+JCI.US,D,20100416,000000,14.9567,15.0449,14.7577,14.9724,12383346.173129,0
+JCI.US,D,20100419,000000,14.892,14.939,14.7557,14.9302,13107102.514226,0
+JCI.US,D,20100420,000000,14.9939,15.0076,14.8184,14.94,12555009.200999,0
+JCI.US,D,20100421,000000,14.9939,15.0449,14.8851,15.0351,9131623.1152127,0
+JCI.US,D,20100422,000000,14.9174,15.147,14.8548,15.135,11546346.511617,0
+JCI.US,D,20100423,000000,15.1204,15.2066,15.041,15.2028,10451919.110396,0
+JCI.US,D,20100426,000000,15.1734,15.2076,15.0645,15.1507,0,0
+JCI.US,D,20100427,000000,15.091,15.091,14.8136,14.8341,21874298.270525,0
+JCI.US,D,20100428,000000,14.8508,15.0156,14.7939,14.838,19438568.419722,0
+JCI.US,D,20100429,000000,14.9037,14.94,14.6263,14.6832,24267541.988525,0
+JCI.US,D,20100430,000000,14.6537,14.7694,14.4693,14.5488,13688458.204965,0
+JCI.US,D,20100503,000000,14.6458,14.7263,14.4802,14.6537,15004970.447863,0
+JCI.US,D,20100504,000000,14.5076,14.6832,14.3674,14.5488,17918501.52255,0
+JCI.US,D,20100505,000000,14.3498,14.6802,14.3291,14.4312,20825760.339405,0
+JCI.US,D,20100506,000000,14.3585,14.6183,12.7535,14.0075,24004759.882375,0
+JCI.US,D,20100507,000000,13.983,14.0596,13.4427,13.7497,27298701.864714,0
+JCI.US,D,20100510,000000,14.3428,14.3743,14.0458,14.1654,20087502.334226,0
+JCI.US,D,20100511,000000,14.0075,14.5341,14.0075,14.3703,24760966.743745,0
+JCI.US,D,20100512,000000,14.4841,15.0009,14.4312,14.9969,24111467.816096,0
+JCI.US,D,20100513,000000,14.9008,15.0263,14.6832,14.7096,25945391.355991,0
+JCI.US,D,20100514,000000,14.5291,14.7174,14.3341,14.4312,15428622.199015,0
+JCI.US,D,20100517,000000,14.4498,14.5919,14.1271,14.2949,15156176.736288,0
+JCI.US,D,20100518,000000,14.4312,14.6899,14.2478,14.2978,23560345.427983,0
+JCI.US,D,20100519,000000,14.2027,14.2899,13.9545,14.1271,19130986.074587,0
+JCI.US,D,20100520,000000,13.8663,13.9105,13.4997,13.5035,21892657.118203,0
+JCI.US,D,20100521,000000,13.3761,13.8017,13.3359,13.7654,22119969.861286,0
+JCI.US,D,20100524,000000,13.7389,13.9046,13.3075,13.6389,16437079.892654,0
+JCI.US,D,20100525,000000,13.4114,13.4663,13.1791,13.4065,24548869.580268,0
+JCI.US,D,20100526,000000,13.5095,13.7457,13.3359,13.3486,25070482.780074,0
+JCI.US,D,20100527,000000,13.5379,13.7634,13.4997,13.7634,12452874.40616,0
+JCI.US,D,20100528,000000,13.782,13.8017,13.5035,13.5721,18563780.189564,0
+JCI.US,D,20100601,000000,13.4869,13.7349,13.436,13.4408,11666649.436701,0
+JCI.US,D,20100602,000000,13.4869,13.6614,13.436,13.6614,19911517.05779,0
+JCI.US,D,20100603,000000,13.7654,13.8791,13.6457,13.8242,12081377.243785,0
+JCI.US,D,20100604,000000,13.5486,13.6673,13.3222,13.3977,15649198.639176,0
+JCI.US,D,20100607,000000,13.3791,13.4457,13.1516,13.2035,20206504.913175,0
+JCI.US,D,20100608,000000,13.231,13.3555,13.0564,13.125,21759310.956468,0
+JCI.US,D,20100609,000000,13.2397,13.3977,13.1222,13.1995,15275159.93753,0
+JCI.US,D,20100610,000000,13.5035,13.7182,13.3624,13.6948,14755802.710786,0
+JCI.US,D,20100611,000000,13.5282,13.8389,13.5282,13.8164,15080493.53155,0
+JCI.US,D,20100614,000000,13.8576,14.1006,13.7928,13.8164,17016574.303629,0
+JCI.US,D,20100615,000000,13.9144,14.1957,13.8928,14.192,11356501.075192,0
+JCI.US,D,20100616,000000,14.0596,14.2899,14.0596,14.2439,9351046.0718596,0
+JCI.US,D,20100617,000000,14.2321,14.4223,14.1438,14.386,16091618.209614,0
+JCI.US,D,20100618,000000,14.437,14.5527,14.3428,14.5527,15254238.133115,0
+JCI.US,D,20100621,000000,14.6488,14.6949,14.4537,14.5831,13303615.92166,0
+JCI.US,D,20100622,000000,14.6341,14.6978,14.2949,14.3341,15947455.207788,0
+JCI.US,D,20100623,000000,14.3458,14.39,14.1193,14.1987,15706467.922753,0
+JCI.US,D,20100624,000000,14.1693,14.192,13.6026,13.7732,29974386.882676,0
+JCI.US,D,20100625,000000,13.886,14.0242,13.6418,13.9144,87433141.601029,0
+JCI.US,D,20100628,000000,13.9046,13.9418,13.635,13.785,11410736.217786,0
+JCI.US,D,20100629,000000,13.635,13.678,13.2359,13.3123,14860314.844324,0
+JCI.US,D,20100630,000000,13.2839,13.43,13.1702,13.2113,12424729.816385,0
+JCI.US,D,20100701,000000,13.1751,13.2614,12.8368,13.0369,15729604.905057,0
+JCI.US,D,20100702,000000,13.0839,13.1791,12.8691,12.9113,10556173.214466,0
+JCI.US,D,20100706,000000,13.0094,13.4192,12.9761,13.3761,24314927.621591,0
+JCI.US,D,20100707,000000,13.5055,13.8546,13.4251,13.8389,22041664.54681,0
+JCI.US,D,20100708,000000,13.886,13.9468,13.7262,13.8271,17446911.363739,0
+JCI.US,D,20100709,000000,13.7771,13.8046,13.5683,13.7144,16261166.007769,0
+JCI.US,D,20100712,000000,13.7144,13.7683,13.5035,13.7105,12057277.495402,0
+JCI.US,D,20100713,000000,13.8084,14.0673,13.8084,13.9937,8281216.1201309,0
+JCI.US,D,20100714,000000,13.9144,13.9703,13.6418,13.687,19003182.956967,0
+JCI.US,D,20100715,000000,13.7182,13.8419,13.5447,13.8164,11875705.320039,0
+JCI.US,D,20100716,000000,13.687,13.7634,13.478,13.482,9862424.7826666,0
+JCI.US,D,20100719,000000,13.4869,13.5379,13.2673,13.4025,14176822.318988,0
+JCI.US,D,20100720,000000,13.1958,13.4526,13.0956,13.4231,22059452.262067,0
+JCI.US,D,20100721,000000,13.5242,13.5309,13.2917,13.4663,18639440.956958,0
+JCI.US,D,20100722,000000,13.6154,13.7683,13.5868,13.6908,7990547.4536754,0
+JCI.US,D,20100723,000000,13.7409,13.9418,13.5868,13.9192,9233151.081855,0
+JCI.US,D,20100726,000000,13.9732,14.0075,13.8752,13.9468,10283686.956567,0
+JCI.US,D,20100727,000000,14.034,14.0536,13.7262,13.7889,14802250.054875,0
+JCI.US,D,20100728,000000,13.7065,13.8046,13.6193,13.7182,11083439.605354,0
+JCI.US,D,20100729,000000,13.4457,13.9144,13.4143,13.8663,14597593.930933,0
+JCI.US,D,20100730,000000,13.7389,14.3987,13.7065,14.3585,16363993.300669,0
+JCI.US,D,20100802,000000,14.4458,14.5341,14.3703,14.4272,8959987.6240851,0
+JCI.US,D,20100803,000000,14.3066,14.4576,14.2683,14.437,6328183.9338369,0
+JCI.US,D,20100804,000000,14.4409,14.5115,14.3585,14.3949,11973230.260341,0
+JCI.US,D,20100805,000000,14.3674,14.433,14.236,14.3458,9310790.4151342,0
+JCI.US,D,20100806,000000,14.1488,14.2792,14.0075,14.1311,15260067.76332,0
+JCI.US,D,20100809,000000,14.1615,14.3498,14.1271,14.3428,9198109.0482248,0
+JCI.US,D,20100810,000000,14.189,14.2184,13.9732,14.0909,8426489.7705389,0
+JCI.US,D,20100811,000000,13.9075,14.0791,13.8046,13.8506,13949568.728905,0
+JCI.US,D,20100812,000000,13.6193,13.7889,13.5683,13.7144,7757435.6767663,0
+JCI.US,D,20100813,000000,13.6487,13.7732,13.6241,13.678,14337205.481554,0
+JCI.US,D,20100816,000000,13.6281,13.8389,13.5134,13.8193,8126303.590249,0
+JCI.US,D,20100817,000000,13.886,14.1311,13.8271,13.9909,8716811.678025,0
+JCI.US,D,20100818,000000,14.0017,14.1271,13.8899,14.0536,6982366.1473337,0
+JCI.US,D,20100819,000000,13.9545,14.0556,13.7409,13.7771,7710950.5971413,0
+JCI.US,D,20100820,000000,14.4802,14.6145,14.3096,14.5154,53016702.966792,0
+JCI.US,D,20100823,000000,14.5635,14.6458,14.4537,14.5831,23780229.370082,0
+JCI.US,D,20100824,000000,14.3585,14.5224,14.2655,14.437,23636394.769399,0
+JCI.US,D,20100825,000000,14.3585,14.4713,14.3027,14.4007,39478419.952258,0
+JCI.US,D,20100826,000000,14.4135,14.4135,14.1311,14.3674,289664450.44,0
+JCI.US,D,20100827,000000,14.3428,14.4576,14.2252,14.437,46792629.334042,0
+JCI.US,D,20100830,000000,14.4135,14.4713,14.1351,14.1488,22064874.960423,0
+JCI.US,D,20100831,000000,14.1056,14.2556,13.885,13.982,24174767.646104,0
+JCI.US,D,20100901,000000,14.1957,14.437,14.186,14.382,22099042.957474,0
+JCI.US,D,20100902,000000,14.3674,14.4997,14.3341,14.4752,11809590.623099,0
+JCI.US,D,20100903,000000,14.5919,14.7224,14.5243,14.5488,13610273.236248,0
+JCI.US,D,20100907,000000,14.4752,14.6145,14.4223,14.5635,14966887.134094,0
+JCI.US,D,20100908,000000,14.5498,14.9067,14.5498,14.843,20160196.272673,0
+JCI.US,D,20100909,000000,14.9567,14.9909,14.8056,14.9214,10935589.739779,0
+JCI.US,D,20100910,000000,14.9174,15.0204,14.8881,14.9008,8827168.7399594,0
+JCI.US,D,20100913,000000,14.9969,15.0076,14.7145,14.7939,13805855.49386,0
+JCI.US,D,20100914,000000,14.741,14.9214,14.6899,14.839,11172612.753888,0
+JCI.US,D,20100915,000000,14.2586,14.6645,14.2586,14.6263,15885292.543223,0
+JCI.US,D,20100916,000000,14.6263,14.6978,14.5576,14.6223,8519466.0490649,0
+JCI.US,D,20100917,000000,14.741,14.7899,14.5703,14.7831,17327377.427664,0
+JCI.US,D,20100920,000000,14.8341,14.892,14.6949,14.788,13769665.076112,0
+JCI.US,D,20100921,000000,14.8184,14.8792,14.5596,14.6832,14047497.54142,0
+JCI.US,D,20100922,000000,14.6802,14.7577,14.5291,14.6675,9036820.2328206,0
+JCI.US,D,20100923,000000,14.4949,14.5959,14.3174,14.3625,8721025.8193842,0
+JCI.US,D,20100924,000000,14.4693,14.6341,14.4223,14.4576,11774013.152825,0
+JCI.US,D,20100927,000000,14.3027,14.4076,14.1232,14.137,14779389.459869,0
+JCI.US,D,20100928,000000,14.1693,14.2723,13.9977,14.0596,50112046.881968,0
+JCI.US,D,20100929,000000,14.0017,14.0713,13.8899,13.9281,18552968.448869,0
+JCI.US,D,20100930,000000,14.0174,14.0948,13.6418,13.7732,21657388.296528,0
+JCI.US,D,20101001,000000,13.8311,14.0596,13.7977,14.0017,13976727.095375,0
+JCI.US,D,20101004,000000,13.9654,14.0174,13.6065,13.6526,16989466.931125,0
+JCI.US,D,20101005,000000,13.6997,14.1693,13.6908,14.1193,17468565.441507,0
+JCI.US,D,20101006,000000,14.1193,14.2144,14.0458,14.0635,16149567.7527,0
+JCI.US,D,20101007,000000,14.0742,14.1075,13.785,13.9359,17782805.558856,0
+JCI.US,D,20101008,000000,13.9732,14.0713,13.8419,14.0134,14513352.918803,0
+JCI.US,D,20101011,000000,13.9595,14.0419,13.8713,13.987,12371336.074232,0
+JCI.US,D,20101012,000000,13.9781,14.0791,13.8468,13.987,15273388.407147,0
+JCI.US,D,20101013,000000,13.9468,14.1987,13.7409,14.1193,19362838.300533,0
+JCI.US,D,20101014,000000,14.0988,14.2282,14.0075,14.2282,13386905.386383,0
+JCI.US,D,20101015,000000,14.3214,14.3585,14.1438,14.2439,13045956.669345,0
+JCI.US,D,20101018,000000,14.2144,14.2683,14.1154,14.2027,6610354.9657801,0
+JCI.US,D,20101019,000000,14.0536,14.1438,13.9418,14.0134,17408375.223551,0
+JCI.US,D,20101020,000000,14.0291,14.2879,14.0134,14.2439,7416219.7513454,0
+JCI.US,D,20101021,000000,14.2978,14.4879,14.2439,14.4096,8630252.480194,0
+JCI.US,D,20101022,000000,14.4007,14.5037,14.3096,14.4537,7433306.8095091,0
+JCI.US,D,20101025,000000,14.4752,14.642,14.4498,14.5635,11347769.888314,0
+JCI.US,D,20101026,000000,14.5576,14.5576,14.3536,14.433,9049059.804566,0
+JCI.US,D,20101027,000000,14.2949,14.2949,14.1075,14.2389,6626689.3530039,0
+JCI.US,D,20101028,000000,14.2899,14.382,14.1957,14.3674,6603164.8165587,0
+JCI.US,D,20101029,000000,14.3174,14.4037,14.2497,14.3576,8949554.2586195,0
+JCI.US,D,20101101,000000,14.4312,14.5703,14.1987,14.2683,8818035.7206293,0
+JCI.US,D,20101102,000000,14.382,14.5743,14.382,14.5498,7226163.1999011,0
+JCI.US,D,20101103,000000,14.5498,14.6537,14.3536,14.5919,5738520.3061396,0
+JCI.US,D,20101104,000000,14.741,14.7969,14.5959,14.7626,8975361.2849875,0
+JCI.US,D,20101105,000000,14.7478,14.7743,14.5243,14.5831,12627904.055671,0
+JCI.US,D,20101108,000000,14.5037,14.6832,14.4458,14.6675,10111758.760074,0
+JCI.US,D,20101109,000000,14.9635,15.0754,14.4576,14.7351,23635310.637679,0
+JCI.US,D,20101110,000000,14.7351,14.788,14.5488,14.6223,9522788.6503159,0
+JCI.US,D,20101111,000000,14.5184,14.5792,14.3498,14.3987,9019575.093362,0
+JCI.US,D,20101112,000000,14.2949,14.3987,14.0988,14.1654,9734182.0970593,0
+JCI.US,D,20101115,000000,14.189,14.2762,14.0419,14.1193,11777418.529882,0
+JCI.US,D,20101116,000000,14.0134,14.192,13.9379,13.983,17465326.30478,0
+JCI.US,D,20101117,000000,13.9909,14.0742,13.9418,14.0075,9771393.414008,0
+JCI.US,D,20101118,000000,14.1536,14.2478,14.0869,14.2066,10796015.175023,0
+JCI.US,D,20101119,000000,14.1654,14.236,14.0017,14.2321,10124783.638897,0
+JCI.US,D,20101122,000000,14.1115,14.2762,14.0104,14.2683,9785897.1178484,0
+JCI.US,D,20101123,000000,14.1075,14.1232,13.9281,14.0369,10405480.94522,0
+JCI.US,D,20101124,000000,14.0291,14.236,14.0291,14.2066,11656111.023666,0
+JCI.US,D,20101126,000000,14.0673,14.2683,14.0536,14.2095,4716288.1223764,0
+JCI.US,D,20101129,000000,14.1193,14.186,13.9232,14.1438,8063616.707712,0
+JCI.US,D,20101130,000000,13.9605,14.2663,13.9135,14.2105,15510423.659808,0
+JCI.US,D,20101201,000000,14.3987,14.7057,14.3625,14.6145,21493584.458715,0
+JCI.US,D,20101202,000000,14.6567,15.2998,14.6537,15.2636,20668038.04199,0
+JCI.US,D,20101203,000000,15.1852,15.4656,15.1852,15.444,14030311.554962,0
+JCI.US,D,20101206,000000,15.293,15.441,15.2851,15.341,11363186.384149,0
+JCI.US,D,20101207,000000,15.4499,15.5263,15.2754,15.2802,15702816.754779,0
+JCI.US,D,20101208,000000,15.3205,15.4048,15.191,15.2998,10952956.244876,0
+JCI.US,D,20101209,000000,15.3802,15.4264,15.2704,15.3156,9606483.0071308,0
+JCI.US,D,20101210,000000,15.3205,15.495,15.3156,15.441,10201767.189773,0
+JCI.US,D,20101213,000000,15.5362,15.6293,15.4116,15.4528,12732763.968059,0
+JCI.US,D,20101214,000000,15.4911,15.848,15.4871,15.7941,16023931.87864,0
+JCI.US,D,20101215,000000,15.7813,15.9961,15.6842,15.7009,13198874.315273,0
+JCI.US,D,20101216,000000,15.7126,15.8676,15.6382,15.8676,8732816.6442277,0
+JCI.US,D,20101217,000000,15.7998,15.8597,15.6352,15.6547,14433862.504553,0
+JCI.US,D,20101220,000000,15.7705,15.8078,15.5891,15.7616,6817501.6350262,0
+JCI.US,D,20101221,000000,15.8313,15.9039,15.5998,15.6116,8725073.7204138,0
+JCI.US,D,20101222,000000,15.645,15.7166,15.5186,15.5685,6322132.9898184,0
+JCI.US,D,20101223,000000,15.5106,15.6352,15.4754,15.5606,4479157.0010586,0
+JCI.US,D,20101227,000000,15.5263,15.6617,15.5186,15.6547,4027677.8426012,0
+JCI.US,D,20101228,000000,15.6547,15.7293,15.645,15.694,5804906.2909781,0
+JCI.US,D,20101229,000000,15.6774,15.7586,15.6627,15.6627,4357620.0219948,0
+JCI.US,D,20101230,000000,15.6342,15.7136,15.5323,15.5469,4449073.6206928,0
+JCI.US,D,20101231,000000,15.5557,15.596,15.4821,15.54,5766000.9544754,0
+JCI.US,D,20110103,000000,15.6205,15.8637,15.5842,15.8078,8296167.5509939,0
+JCI.US,D,20110104,000000,15.8597,16.0323,15.7891,16.0294,10300400.738898,0
+JCI.US,D,20110105,000000,15.9489,16.1656,15.9274,16.0441,7642861.4138347,0
+JCI.US,D,20110106,000000,16.0558,16.1147,15.9402,16.0294,5698082.0910157,0
+JCI.US,D,20110107,000000,16.3451,16.496,16.0038,16.1745,13439277.209456,0
+JCI.US,D,20110110,000000,16.0627,16.301,16.0441,16.1529,7857794.8617055,0
+JCI.US,D,20110111,000000,16.2167,16.3049,16.1185,16.2019,9356649.2888555,0
+JCI.US,D,20110112,000000,16.3186,16.5932,16.293,16.4549,12670489.116768,0
+JCI.US,D,20110113,000000,16.4833,16.8863,16.4686,16.8559,18897070.632772,0
+JCI.US,D,20110114,000000,16.802,17.0147,16.6961,16.9677,11244258.256391,0
+JCI.US,D,20110118,000000,16.9246,16.9745,16.753,16.9167,8379506.9898047,0
+JCI.US,D,20110119,000000,16.9167,16.9785,16.551,16.6392,9095366.4053095,0
+JCI.US,D,20110120,000000,16.3372,16.6961,16.2353,16.5,12072978.537566,0
+JCI.US,D,20110121,000000,16.6363,16.802,16.4726,16.6637,10552130.412834,0
+JCI.US,D,20110124,000000,16.6363,16.7932,16.4833,16.7805,11466455.284794,0
+JCI.US,D,20110125,000000,16.7618,16.8795,16.6117,16.7735,11051342.983207,0
+JCI.US,D,20110126,000000,16.7618,16.9099,16.6882,16.7353,12877548.076393,0
+JCI.US,D,20110127,000000,16.8373,16.9824,16.6392,16.7805,18568707.226569,0
+JCI.US,D,20110128,000000,16.8902,16.9559,16.6392,16.7668,20304419.447379,0
+JCI.US,D,20110131,000000,16.8432,16.8972,16.7735,16.8147,20666119.648985,0
+JCI.US,D,20110201,000000,16.9677,17.1187,16.849,17.0745,15184199.960424,0
+JCI.US,D,20110202,000000,17.0304,17.2962,16.9883,17.2129,12136768.92953,0
+JCI.US,D,20110203,000000,17.153,17.3168,17.0932,17.205,11271871.489039,0
+JCI.US,D,20110204,000000,17.1854,17.2991,17.1384,17.2991,8022647.1354612,0
+JCI.US,D,20110207,000000,17.2805,17.4599,17.2716,17.4031,7439164.9963356,0
+JCI.US,D,20110208,000000,17.4246,17.5393,17.4031,17.5393,5852796.764309,0
+JCI.US,D,20110209,000000,17.457,17.4884,17.2608,17.3638,7111423.7165194,0
+JCI.US,D,20110210,000000,17.3168,17.4325,17.2216,17.3687,9194129.4791096,0
+JCI.US,D,20110211,000000,17.3168,17.4079,17.2296,17.359,10641850.216684,0
+JCI.US,D,20110214,000000,17.2716,17.3903,16.9588,16.9628,13114226.371291,0
+JCI.US,D,20110215,000000,16.9441,17.0628,16.8902,16.9883,11753441.167017,0
+JCI.US,D,20110216,000000,17.0343,17.3138,17.0343,17.2129,13157854.768935,0
+JCI.US,D,20110217,000000,17.1344,17.5657,17.1344,17.5472,11542756.536403,0
+JCI.US,D,20110218,000000,17.5834,17.7501,17.5472,17.7501,10216665.586911,0
+JCI.US,D,20110222,000000,17.4521,17.7305,17.2413,17.3089,9977272.3732564,0
+JCI.US,D,20110223,000000,17.205,17.205,16.7226,16.7441,12068140.230062,0
+JCI.US,D,20110224,000000,16.7029,16.8716,16.6284,16.7668,12993750.066722,0
+JCI.US,D,20110225,000000,16.8687,16.9393,16.7186,16.7805,10924406.763011,0
+JCI.US,D,20110228,000000,16.8647,17.0638,16.8216,17.003,8730595.347064,0
+JCI.US,D,20110301,000000,17.0815,17.1275,16.7157,16.7157,9965579.4568278,0
+JCI.US,D,20110302,000000,16.6609,16.9923,16.6609,16.8137,7543892.3244117,0
+JCI.US,D,20110303,000000,17.0187,17.3481,17,17.3255,6982021.4281228,0
+JCI.US,D,20110304,000000,17.2805,17.2991,16.8343,16.9745,9027177.2738296,0
+JCI.US,D,20110307,000000,17.0343,17.253,16.8284,16.9099,8703981.5961521,0
+JCI.US,D,20110308,000000,17,17.0677,16.8226,16.9677,8129059.3041775,0
+JCI.US,D,20110309,000000,16.9628,17.0187,16.8187,16.9099,9006829.661473,0
+JCI.US,D,20110310,000000,16.7735,16.8265,16.5628,16.604,7798553.1315187,0
+JCI.US,D,20110311,000000,16.5735,16.9883,16.5294,16.8863,8129143.9541612,0
+JCI.US,D,20110314,000000,16.753,16.7735,16.5216,16.6922,7326053.2403521,0
+JCI.US,D,20110315,000000,16.2726,16.6609,16.1489,16.5382,9740157.570008,0
+JCI.US,D,20110316,000000,16.4598,16.6569,16.0883,16.2284,11600991.645699,0
+JCI.US,D,20110317,000000,16.4746,16.6942,16.3499,16.4813,7634688.1009468,0
+JCI.US,D,20110318,000000,16.7186,16.7696,16.4167,16.4637,13414946.968346,0
+JCI.US,D,20110321,000000,16.7353,16.9206,16.6334,16.8795,5182266.9051573,0
+JCI.US,D,20110322,000000,16.8687,16.8834,16.6207,16.6609,6343955.3476749,0
+JCI.US,D,20110323,000000,16.6284,16.6961,16.3333,16.5539,10455093.994726,0
+JCI.US,D,20110324,000000,16.6726,16.7932,16.5932,16.7932,9294271.4297532,0
+JCI.US,D,20110325,000000,16.7932,16.9099,16.6882,16.797,6784246.4299682,0
+JCI.US,D,20110328,000000,16.8088,16.8284,16.6726,16.6726,7747504.091927,0
+JCI.US,D,20110329,000000,16.6392,16.8187,16.6,16.7805,8020559.4424887,0
+JCI.US,D,20110330,000000,16.8755,16.8902,16.6961,16.8343,9243649.7195974,0
+JCI.US,D,20110331,000000,16.8294,16.8882,16.7491,16.7912,10328687.091899,0
+JCI.US,D,20110401,000000,16.853,17.051,16.853,16.9706,13491243.120558,0
+JCI.US,D,20110404,000000,17.0147,17.359,16.9284,17.3138,22346957.262866,0
+JCI.US,D,20110405,000000,17.3884,18.0991,17.3697,17.6825,35033139.262764,0
+JCI.US,D,20110406,000000,17.8697,17.9031,17.6246,17.7218,12945041.650175,0
+JCI.US,D,20110407,000000,17.7433,17.8747,17.6373,17.6717,11286996.299386,0
+JCI.US,D,20110408,000000,17.7383,17.8717,17.6099,17.6825,9591790.6256157,0
+JCI.US,D,20110411,000000,18.411,18.6591,18.0238,18.2718,45760127.985384,0
+JCI.US,D,20110412,000000,18.2678,20.019,18.0864,19.6229,87755452.023455,0
+JCI.US,D,20110413,000000,19.0817,19.6905,18.5629,19.5072,106842860.69436,0
+JCI.US,D,20110414,000000,19.0209,19.6935,18.9835,19.4778,27316873.054596,0
+JCI.US,D,20110415,000000,19.5042,19.617,19.315,19.3915,27468014.070744,0
+JCI.US,D,20110418,000000,19.1092,19.3709,18.9219,19.2562,21625842.409214,0
+JCI.US,D,20110419,000000,19.2454,19.3915,19.1258,19.1396,13653037.796107,0
+JCI.US,D,20110420,000000,19.2993,19.4258,18.1414,18.359,52687479.802321,0
+JCI.US,D,20110421,000000,18.4678,18.5836,18.3826,18.4228,12840432.628101,0
+JCI.US,D,20110425,000000,18.4522,18.5365,18.2462,18.2737,8996806.2874947,0
+JCI.US,D,20110426,000000,18.3796,18.4698,18.3512,18.4434,11097777.068866,0
+JCI.US,D,20110427,000000,18.5217,18.5709,18.314,18.4228,16764370.38581,0
+JCI.US,D,20110428,000000,18.3472,18.3472,17.8747,18.2462,21394865.239725,0
+JCI.US,D,20110429,000000,18.309,18.4571,18.2011,18.3699,8985830.3462295,0
+JCI.US,D,20110502,000000,18.4002,18.5914,18.3169,18.3953,9956683.0495006,0
+JCI.US,D,20110503,000000,18.2708,18.5247,18.2355,18.3444,9556112.1872883,0
+JCI.US,D,20110504,000000,18.4188,18.5532,18.314,18.3472,12753649.056819,0
+JCI.US,D,20110505,000000,18.3374,18.6571,18.3021,18.4071,9767419.9641688,0
+JCI.US,D,20110506,000000,18.5679,18.5758,18.2295,18.3796,8702612.9181018,0
+JCI.US,D,20110509,000000,18.3444,18.8267,18.2983,18.7434,11532496.550421,0
+JCI.US,D,20110510,000000,18.7728,19.012,18.7434,18.9679,11959637.308736,0
+JCI.US,D,20110511,000000,19.0082,19.1258,18.6933,18.7267,12726079.678982,0
+JCI.US,D,20110512,000000,18.6973,18.7601,18.4738,18.6601,7830678.3102877,0
+JCI.US,D,20110513,000000,19.5288,19.5288,18.8189,19.1396,29572448.362293,0
+JCI.US,D,20110516,000000,18.8924,19.0954,18.8297,18.91,9225548.9013876,0
+JCI.US,D,20110517,000000,18.91,18.9385,18.5758,18.6464,10998799.820409,0
+JCI.US,D,20110518,000000,18.6895,19.0484,18.5532,18.7982,10643635.005499,0
+JCI.US,D,20110519,000000,18.9945,18.9945,18.7346,18.8404,6758881.0113466,0
+JCI.US,D,20110520,000000,18.8189,18.8189,18.5325,18.559,7581679.8731773,0
+JCI.US,D,20110523,000000,18.4228,18.4738,18.2208,18.2355,5918671.7896071,0
+JCI.US,D,20110524,000000,18.2404,18.3374,18.1178,18.1345,6835993.0670163,0
+JCI.US,D,20110525,000000,18.059,18.2071,17.9913,18.0747,9774914.037428,0
+JCI.US,D,20110526,000000,18.0512,18.259,17.9423,18.1836,8899574.0525573,0
+JCI.US,D,20110527,000000,18.2424,18.4796,18.2424,18.3306,8570343.7489307,0
+JCI.US,D,20110531,000000,18.4747,18.6179,18.3699,18.6012,7639922.1216282,0
+JCI.US,D,20110601,000000,18.4601,18.464,17.8109,17.8129,14513934.250016,0
+JCI.US,D,20110602,000000,17.8325,18.3198,17.7305,18.1345,13426308.423995,0
+JCI.US,D,20110603,000000,17.954,18.0551,17.7325,17.7325,7323005.8409374,0
+JCI.US,D,20110606,000000,17.6286,17.8325,17.5501,17.7168,13193792.25661,0
+JCI.US,D,20110607,000000,17.7943,18.2248,17.7667,17.858,10958128.052919,0
+JCI.US,D,20110608,000000,17.7943,17.9345,17.7218,17.8178,9186243.7721906,0
+JCI.US,D,20110609,000000,18.0218,18.0218,17.6286,17.6492,10808239.448578,0
+JCI.US,D,20110610,000000,17.5805,17.6825,17.4433,17.5227,11480762.151926,0
+JCI.US,D,20110613,000000,17.554,17.6815,17.5275,17.5864,6278028.3085314,0
+JCI.US,D,20110614,000000,17.7325,18.0295,17.7305,17.9502,7144707.4781982,0
+JCI.US,D,20110615,000000,17.7747,17.8442,17.5198,17.5687,8214546.6088408,0
+JCI.US,D,20110616,000000,17.5472,17.6834,17.2716,17.5001,9964763.5533701,0
+JCI.US,D,20110617,000000,17.6639,17.7266,17.5031,17.5275,9957678.451719,0
+JCI.US,D,20110620,000000,17.4864,17.7747,17.4149,17.7218,6171864.9903697,0
+JCI.US,D,20110621,000000,17.8325,17.9687,17.7717,17.9178,7092078.6455365,0
+JCI.US,D,20110622,000000,17.8129,18.0257,17.6335,17.756,7117018.7744808,0
+JCI.US,D,20110623,000000,17.4698,17.6492,17.2845,17.6168,11377831.851216,0
+JCI.US,D,20110624,000000,17.6413,17.753,17.4226,17.5687,11716813.221041,0
+JCI.US,D,20110627,000000,17.605,17.8717,17.559,17.803,8396125.9233594,0
+JCI.US,D,20110628,000000,17.8991,18.3826,17.8924,18.3306,11736015.508919,0
+JCI.US,D,20110629,000000,18.3561,18.4914,18.314,18.4473,11869086.303238,0
+JCI.US,D,20110630,000000,18.4738,18.7013,18.463,18.6336,8367376.5451468,0
+JCI.US,D,20110701,000000,18.7297,18.7326,18.6169,18.6875,13901443.68333,0
+JCI.US,D,20110705,000000,18.6581,18.813,18.6002,18.7247,8250711.5296049,0
+JCI.US,D,20110706,000000,18.6659,18.8434,18.5806,18.7297,9180693.5889193,0
+JCI.US,D,20110707,000000,18.8257,19.0709,18.717,18.8816,11245631.013959,0
+JCI.US,D,20110708,000000,18.7297,18.7778,18.5855,18.7463,7143325.5417166,0
+JCI.US,D,20110711,000000,18.5217,18.5365,18.3277,18.4473,6150652.5203479,0
+JCI.US,D,20110712,000000,18.3963,18.4287,18.2355,18.3345,7109585.8939808,0
+JCI.US,D,20110713,000000,18.4071,18.4228,18.1629,18.213,10455740.598217,0
+JCI.US,D,20110714,000000,18.259,18.3746,18.0395,18.111,7565192.5040552,0
+JCI.US,D,20110715,000000,18.1492,18.1492,17.8971,17.9021,12117484.031427,0
+JCI.US,D,20110718,000000,17.9109,17.9109,17.559,17.6569,9109290.8176951,0
+JCI.US,D,20110719,000000,17.809,17.9796,17.7335,17.8934,7682340.9423958,0
+JCI.US,D,20110720,000000,17.9483,17.9943,17.8217,17.8824,4428432.2830915,0
+JCI.US,D,20110721,000000,17.9374,18.0413,17.7796,17.9051,10579533.55034,0
+JCI.US,D,20110722,000000,17.8687,17.9188,17.7138,17.8639,6135374.7281018,0
+JCI.US,D,20110725,000000,17.7492,18.0218,17.7021,17.8904,7510219.988711,0
+JCI.US,D,20110726,000000,17.8864,17.8864,17.5188,17.5767,8526090.1652624,0
+JCI.US,D,20110727,000000,17.5687,17.5687,16.9402,16.9559,14599246.135436,0
+JCI.US,D,20110728,000000,17.2491,17.4031,16.7521,16.9677,17246903.849748,0
+JCI.US,D,20110729,000000,16.8393,17.0226,16.6382,16.7853,11911155.305397,0
+JCI.US,D,20110801,000000,16.9559,16.9716,16.5421,16.8451,9998080.9710666,0
+JCI.US,D,20110802,000000,16.6736,16.8079,16.1774,16.1951,12769788.647092,0
+JCI.US,D,20110803,000000,16.2294,16.598,15.9951,16.5833,15686301.848917,0
+JCI.US,D,20110804,000000,16.3422,16.3588,15.7676,15.7744,18487516.67349,0
+JCI.US,D,20110805,000000,15.9499,16.0274,15.3223,15.6793,15008494.130922,0
+JCI.US,D,20110808,000000,15.3136,15.4195,14.2968,14.3281,24232034.889924,0
+JCI.US,D,20110809,000000,14.6292,15.1919,14.1713,15.1597,25572259.327063,0
+JCI.US,D,20110810,000000,14.8792,15.3489,14.39,14.4468,22931757.086076,0
+JCI.US,D,20110811,000000,14.5723,15.6352,14.4007,15.3872,16735030.49747,0
+JCI.US,D,20110812,000000,15.5773,15.5862,15.2508,15.3832,13001740.821212,0
+JCI.US,D,20110815,000000,15.7195,15.9499,15.5372,15.6921,14688153.095466,0
+JCI.US,D,20110816,000000,15.5234,15.8283,15.4528,15.6704,11881536.990003,0
+JCI.US,D,20110817,000000,15.8607,16.0352,15.6823,15.7783,22905561.485686,0
+JCI.US,D,20110818,000000,15.3313,15.3313,14.4233,14.6635,17850042.123049,0
+JCI.US,D,20110819,000000,14.4312,14.8184,14.2164,14.3381,16842171.879901,0
+JCI.US,D,20110822,000000,14.6665,14.7224,14.2468,14.4037,6952147.1230178,0
+JCI.US,D,20110823,000000,14.4675,15.0645,14.3703,15.0528,9306696.6195352,0
+JCI.US,D,20110824,000000,15.0076,15.3116,14.936,15.2126,9234063.8738484,0
+JCI.US,D,20110825,000000,15.344,15.545,14.9832,15.0831,9889869.7352261,0
+JCI.US,D,20110826,000000,14.9959,15.4195,14.6439,15.2978,6627935.6455356,0
+JCI.US,D,20110829,000000,15.5372,15.7283,15.4489,15.6921,7654471.7200384,0
+JCI.US,D,20110830,000000,15.6597,15.7411,15.4292,15.6273,8650080.9739756,0
+JCI.US,D,20110831,000000,15.7283,15.9843,15.643,15.7606,8826140.7016026,0
+JCI.US,D,20110901,000000,15.7803,15.9793,15.6245,15.6538,8136735.9358355,0
+JCI.US,D,20110902,000000,15.2518,15.2793,15.0076,15.0557,7152715.5706359,0
+JCI.US,D,20110906,000000,14.5939,15.1145,14.4812,15.0831,11562064.89173,0
+JCI.US,D,20110907,000000,15.3086,15.5058,15.2881,15.4352,10902104.041994,0
+JCI.US,D,20110908,000000,15.293,15.4871,15.1744,15.2724,8027669.0212436,0
+JCI.US,D,20110909,000000,15.0439,15.2086,14.7979,15.0381,12227196.52963,0
+JCI.US,D,20110912,000000,14.788,15.2734,14.7341,15.2636,13471483.978571,0
+JCI.US,D,20110913,000000,15.2871,15.7195,15.2126,15.6392,10627855.432626,0
+JCI.US,D,20110914,000000,15.7156,15.8607,15.4754,15.6637,10144439.773074,0
+JCI.US,D,20110915,000000,15.8637,16.1137,15.797,16.0627,8653221.1824085,0
+JCI.US,D,20110916,000000,16.1509,17.3766,15.9823,16.5628,48275884.706959,0
+JCI.US,D,20110919,000000,17.3217,17.5021,16.7344,16.9598,67159136.994796,0
+JCI.US,D,20110920,000000,17.057,17.2452,16.9677,17.0725,25745703.064229,0
+JCI.US,D,20110921,000000,17.0196,17.2256,16.6402,16.6609,18427844.554229,0
+JCI.US,D,20110922,000000,16.3765,16.4059,15.9284,16.2893,27716820.770543,0
+JCI.US,D,20110923,000000,16.1696,16.5539,16.1294,16.2843,15753965.742545,0
+JCI.US,D,20110926,000000,16.4068,16.5216,16.1175,16.2793,12351531.037674,0
+JCI.US,D,20110927,000000,16.6294,16.6765,16.0078,16.1322,14512316.721411,0
+JCI.US,D,20110928,000000,16.2177,16.3265,15.6245,15.6871,15125945.47342,0
+JCI.US,D,20110929,000000,15.9254,16.0048,15.6135,16.0048,12218129.802456,0
+JCI.US,D,20110930,000000,15.7067,15.9931,15.4205,15.442,14087569.619867,0
+JCI.US,D,20111003,000000,15.3008,15.541,14.8675,14.8762,14413672.973492,0
+JCI.US,D,20111004,000000,14.637,15.3058,14.5164,15.2998,16493585.286618,0
+JCI.US,D,20111005,000000,15.3773,15.6675,15.1929,15.5636,9932644.4938771,0
+JCI.US,D,20111006,000000,15.4234,15.9431,15.4215,15.9293,7418780.6683235,0
+JCI.US,D,20111007,000000,16.0666,16.2686,15.7998,16.0637,10102372.810673,0
+JCI.US,D,20111010,000000,16.3352,16.5,16.2177,16.402,8382659.4367895,0
+JCI.US,D,20111011,000000,16.2539,16.6609,16.2539,16.6254,6183545.6682464,0
+JCI.US,D,20111012,000000,16.5657,17.0383,16.5578,16.7961,10165901.09365,0
+JCI.US,D,20111013,000000,16.6804,16.7471,16.4793,16.6902,6736505.8788976,0
+JCI.US,D,20111014,000000,16.8265,16.9314,16.551,16.8882,6958281.6971407,0
+JCI.US,D,20111017,000000,16.7471,16.805,16.4294,16.4579,6424061.7690344,0
+JCI.US,D,20111018,000000,16.4294,17.1491,16.3686,16.9481,7671534.3010982,0
+JCI.US,D,20111019,000000,16.8432,16.9,16.4421,16.5108,7735614.3387893,0
+JCI.US,D,20111020,000000,16.5882,16.7706,16.3461,16.5912,6232862.9527492,0
+JCI.US,D,20111021,000000,16.7873,16.9677,16.6775,16.955,7482561.8813731,0
+JCI.US,D,20111024,000000,16.9431,17.3285,16.8922,17.1961,5553844.6379989,0
+JCI.US,D,20111025,000000,17.055,17.254,16.85,17.1049,10798396.59324,0
+JCI.US,D,20111026,000000,17.2873,17.4638,16.847,17.0314,11247175.111253,0
+JCI.US,D,20111027,000000,17.5354,17.8551,17.4079,17.7099,9893362.8219045,0
+JCI.US,D,20111028,000000,17.557,17.9679,17.557,17.9286,6825902.3810028,0
+JCI.US,D,20111031,000000,17.559,17.7118,17.3393,17.358,6770072.1471488,0
+JCI.US,D,20111101,000000,16.753,17.2873,16.6775,16.8775,9297326.9882024,0
+JCI.US,D,20111102,000000,17.3462,17.4079,16.9931,17.1364,5724641.7883235,0
+JCI.US,D,20111103,000000,17.3001,17.5128,17.1588,17.3237,8847556.1276095,0
+JCI.US,D,20111104,000000,17.1364,17.3187,16.9039,17.2835,4951557.9639313,0
+JCI.US,D,20111107,000000,17.2266,17.7218,17.2266,17.7099,10471485.495192,0
+JCI.US,D,20111108,000000,17.804,17.9335,17.4981,17.8904,10781484.95432,0
+JCI.US,D,20111109,000000,17.4159,17.508,16.9745,17.051,7582204.0911488,0
+JCI.US,D,20111110,000000,17.3001,17.3344,16.7873,16.9677,8385252.9899059,0
+JCI.US,D,20111111,000000,17.2775,17.6325,17.1746,17.5757,7666563.4092819,0
+JCI.US,D,20111114,000000,17.4442,18.0218,17.4159,17.552,13621532.703965,0
+JCI.US,D,20111115,000000,17.4678,17.6452,17.2343,17.4481,9233768.108845,0
+JCI.US,D,20111116,000000,17.4932,18.4894,17.3462,17.9061,20989930.313895,0
+JCI.US,D,20111117,000000,17.7757,17.9826,17.4442,17.6325,14835230.912396,0
+JCI.US,D,20111118,000000,17.6207,17.8551,17.5637,17.8002,10785319.700571,0
+JCI.US,D,20111121,000000,17.5128,17.7138,17.4236,17.604,10531798.098667,0
+JCI.US,D,20111122,000000,17.5011,17.5256,17.1451,17.3148,8915916.5988157,0
+JCI.US,D,20111123,000000,17.1491,17.1746,16.9236,16.9521,8007148.0294022,0
+JCI.US,D,20111125,000000,16.8589,17.1618,16.847,16.8922,2580074.3911487,0
+JCI.US,D,20111128,000000,17.4981,17.7717,17.4481,17.5972,8290081.9310784,0
+JCI.US,D,20111129,000000,17.6864,17.804,17.4884,17.5256,5804068.9700546,0
+JCI.US,D,20111130,000000,18.0649,18.3021,17.9883,18.2787,9206368.0309756,0
+JCI.US,D,20111201,000000,18.1786,18.3277,17.9001,18.0669,6795139.7610082,0
+JCI.US,D,20111202,000000,18.2443,18.309,18.0747,18.0953,10014302.151686,0
+JCI.US,D,20111205,000000,18.3277,18.3335,17.8217,17.961,8612917.5913551,0
+JCI.US,D,20111206,000000,17.9727,18.1756,17.8991,18.01,8397070.3316117,0
+JCI.US,D,20111207,000000,17.8934,18.1276,17.6609,18.01,8361120.6053846,0
+JCI.US,D,20111208,000000,17.8834,17.9679,17.5011,17.552,6717255.6566916,0
+JCI.US,D,20111209,000000,17.6815,18.0139,17.5992,17.9413,5819107.0906599,0
+JCI.US,D,20111212,000000,17.7511,17.7687,17.3618,17.5677,6839354.5892622,0
+JCI.US,D,20111213,000000,17.6825,17.8727,17.3109,17.4119,8459436.9720415,0
+JCI.US,D,20111214,000000,17.2873,17.3697,17.0314,17.1167,7948637.5526895,0
+JCI.US,D,20111215,000000,17.3285,17.3747,17.0383,17.1128,6681735.2996592,0
+JCI.US,D,20111216,000000,17.2687,17.4286,16.9785,17.0952,10470652.253785,0
+JCI.US,D,20111219,000000,17.1001,17.2501,16.9089,16.9706,7928125.7397621,0
+JCI.US,D,20111220,000000,17.2501,17.804,17.2089,17.7218,7657676.1808686,0
+JCI.US,D,20111221,000000,17.7218,17.7482,17.4021,17.6492,6649396.966112,0
+JCI.US,D,20111222,000000,17.7218,17.8256,17.5637,17.7099,6474101.1280973,0
+JCI.US,D,20111223,000000,17.7325,18.01,17.7061,17.9492,3220783.9987997,0
+JCI.US,D,20111227,000000,17.8971,18.01,17.7393,17.8551,2447832.7587192,0
+JCI.US,D,20111228,000000,17.8649,17.8874,17.5854,17.7443,2901638.2619107,0
+JCI.US,D,20111229,000000,17.8413,17.957,17.7443,17.8874,2784401.0940689,0
+JCI.US,D,20111230,000000,17.8345,17.8934,17.7021,17.8002,4704422.8463424,0
+JCI.US,D,20120103,000000,18.0904,18.3914,18.0904,18.2345,13446079.804535,0
+JCI.US,D,20120104,000000,18.16,18.313,18.1041,18.2924,10154174.521203,0
+JCI.US,D,20120105,000000,18.1354,18.4404,18.0669,18.3746,9165184.2840673,0
+JCI.US,D,20120106,000000,18.3689,18.4434,18.2395,18.3729,5392653.7310098,0
+JCI.US,D,20120109,000000,18.359,18.5257,18.3198,18.4855,6353382.0922497,0
+JCI.US,D,20120110,000000,18.7787,18.9042,18.5581,18.6493,7394389.2344545,0
+JCI.US,D,20120111,000000,18.4591,18.6806,18.4591,18.5287,4902073.4192196,0
+JCI.US,D,20120112,000000,18.5766,18.7267,18.5032,18.714,4813957.8855431,0
+JCI.US,D,20120113,000000,18.5325,18.6002,18.3599,18.4983,5603507.6615919,0
+JCI.US,D,20120117,000000,18.7787,18.8659,18.4983,18.5287,5551688.6131118,0
+JCI.US,D,20120118,000000,18.463,18.7562,18.2286,18.6493,6521474.5226119,0
+JCI.US,D,20120119,000000,18.6659,18.8062,18.5953,18.7434,9698870.815288,0
+JCI.US,D,20120120,000000,18.714,19.0414,18.6561,18.9875,7537499.7208203,0
+JCI.US,D,20120123,000000,18.9209,19.0414,18.7787,18.8531,4559401.1061268,0
+JCI.US,D,20120124,000000,18.714,18.8287,18.6375,18.7689,4551097.2486858,0
+JCI.US,D,20120125,000000,18.7639,19.2258,18.714,19.0542,10462591.127623,0
+JCI.US,D,20120126,000000,19.1513,19.3406,18.7639,18.8738,7987209.3886538,0
+JCI.US,D,20120127,000000,18.7689,18.9503,18.6923,18.8464,5928782.8732071,0
+JCI.US,D,20120130,000000,18.5728,19.0247,18.5728,18.8494,7388109.8374679,0
+JCI.US,D,20120131,000000,19.3042,19.671,19.1316,19.5189,16529312.679154,0
+JCI.US,D,20120201,000000,19.5857,19.8269,19.3434,19.3631,9078235.4923351,0
+JCI.US,D,20120202,000000,19.3169,19.5601,19.2925,19.3356,6921471.1927657,0
+JCI.US,D,20120203,000000,19.4416,19.5631,19.3278,19.4807,10367796.404265,0
+JCI.US,D,20120206,000000,19.3738,19.5376,19.3738,19.4416,4416593.5239197,0
+JCI.US,D,20120207,000000,19.3356,19.3935,19.1641,19.2337,5443048.0080766,0
+JCI.US,D,20120208,000000,19.1905,19.3249,19.1189,19.1974,6208685.6935378,0
+JCI.US,D,20120209,000000,19.1818,19.3092,18.9983,19.0327,6526377.0825136,0
+JCI.US,D,20120210,000000,18.7043,18.9679,18.6728,18.8659,7233334.9912945,0
+JCI.US,D,20120213,000000,18.9463,19.115,18.909,19.0414,8606285.3161232,0
+JCI.US,D,20120214,000000,18.9435,19.012,18.612,18.7836,9648744.7664828,0
+JCI.US,D,20120215,000000,18.8531,18.9013,18.5934,18.6375,5995501.3387047,0
+JCI.US,D,20120216,000000,18.6248,18.8374,18.4345,18.7954,9011559.8617691,0
+JCI.US,D,20120217,000000,18.9052,19.1689,18.8806,19.1316,8856576.9602141,0
+JCI.US,D,20120221,000000,19.3092,19.7278,19.3092,19.6808,10149722.747963,0
+JCI.US,D,20120222,000000,19.7514,19.9122,19.5857,19.6955,6914545.1922889,0
+JCI.US,D,20120223,000000,19.6808,19.9024,19.618,19.7474,5271200.3820502,0
+JCI.US,D,20120224,000000,19.7141,19.7974,19.5768,19.5905,4836175.9565765,0
+JCI.US,D,20120227,000000,19.7239,20.1112,19.6298,19.9573,10316398.565947,0
+JCI.US,D,20120228,000000,19.9318,20.0828,19.7651,19.9171,5488570.3216216,0
+JCI.US,D,20120229,000000,19.97,20.1112,19.7092,19.8483,6589495.3740038,0
+JCI.US,D,20120301,000000,19.9318,19.971,19.6847,19.8456,6956019.6048042,0
+JCI.US,D,20120302,000000,19.7396,19.8602,19.6847,19.7807,3499691.416912,0
+JCI.US,D,20120305,000000,19.7807,19.9405,19.6298,19.9318,6859789.9112404,0
+JCI.US,D,20120306,000000,19.6503,19.867,19.6455,19.7062,9759065.1127617,0
+JCI.US,D,20120307,000000,19.7141,20.0739,19.666,20.02,6520056.890354,0
+JCI.US,D,20120308,000000,20.0906,20.1827,19.9779,20.1465,6942244.0947996,0
+JCI.US,D,20120309,000000,20.1789,20.3387,20.069,20.2691,7680156.3608877,0
+JCI.US,D,20120312,000000,20.3004,20.3288,20.0936,20.1112,4856291.0364477,0
+JCI.US,D,20120313,000000,20.1505,20.3083,19.9367,20.2857,11207535.461638,0
+JCI.US,D,20120314,000000,20.3288,20.5681,20.1789,20.219,7162058.6851063,0
+JCI.US,D,20120315,000000,20.2347,20.4682,20.1368,20.4328,6973713.4911645,0
+JCI.US,D,20120316,000000,20.4554,20.5877,20.425,20.5377,6394899.3396964,0
+JCI.US,D,20120319,000000,20.4505,20.5514,20.3358,20.4682,5349460.8218367,0
+JCI.US,D,20120320,000000,20.3465,20.4328,20.1661,20.2416,4744749.8946202,0
+JCI.US,D,20120321,000000,20.2966,20.4053,20.2269,20.3288,3901040.4470471,0
+JCI.US,D,20120322,000000,20.2132,20.3004,20.0936,20.2828,4260098.1413298,0
+JCI.US,D,20120323,000000,20.3573,20.3573,20.0739,20.2455,4270815.0332472,0
+JCI.US,D,20120326,000000,20.376,20.4917,20.3358,20.371,4983551.5782675,0
+JCI.US,D,20120327,000000,20.371,20.5514,20.3534,20.5034,5581343.6441626,0
+JCI.US,D,20120328,000000,21.3163,21.7045,21.0407,21.3761,47124663.285925,0
+JCI.US,D,20120329,000000,21.2378,21.581,21.1643,21.4574,14313486.148158,0
+JCI.US,D,20120330,000000,21.6634,21.6996,21.3006,21.5192,7406765.4700291,0
+JCI.US,D,20120402,000000,21.4407,21.4996,21.2634,21.3712,9040130.7611004,0
+JCI.US,D,20120403,000000,21.3447,21.4869,21.1731,21.4525,5729308.7561018,0
+JCI.US,D,20120404,000000,21.2467,21.33,21.0152,21.1613,7056969.2998709,0
+JCI.US,D,20120405,000000,21.0624,21.1859,20.9485,20.9986,3520637.6984307,0
+JCI.US,D,20120409,000000,20.723,20.7869,20.5916,20.7034,10801248.175825,0
+JCI.US,D,20120410,000000,20.6602,20.7034,20.3083,20.3465,6778135.3130698,0
+JCI.US,D,20120411,000000,20.5819,20.6858,20.3201,20.6495,13664823.521553,0
+JCI.US,D,20120412,000000,20.629,20.9936,20.5632,20.975,7690946.6841163,0
+JCI.US,D,20120413,000000,20.877,20.9604,20.6161,20.8446,7937128.2145389,0
+JCI.US,D,20120416,000000,20.8907,21.0554,20.6858,20.9035,6197013.1746957,0
+JCI.US,D,20120417,000000,21.0624,21.1407,20.9191,21.0319,5625706.3549181,0
+JCI.US,D,20120418,000000,20.932,21.1584,20.8485,21.1065,4737032.4677894,0
+JCI.US,D,20120419,000000,21.1065,21.1652,20.8946,21.0624,6928035.1360833,0
+JCI.US,D,20120420,000000,21.2055,21.4025,21.0976,21.1789,7642711.4915744,0
+JCI.US,D,20120423,000000,20.9367,21.0152,20.7485,20.928,5106363.4064843,0
+JCI.US,D,20120424,000000,21.0456,21.0858,20.8446,20.9191,5475210.9223805,0
+JCI.US,D,20120425,000000,21.2015,21.2819,20.975,21.0368,8484246.5564326,0
+JCI.US,D,20120426,000000,21.1692,22.0418,21.0417,21.7918,12925559.915362,0
+JCI.US,D,20120427,000000,21.9604,22.2222,21.6869,22.1555,7801726.9959693,0
+JCI.US,D,20120430,000000,22.0007,22.1026,21.4701,21.5968,10754573.398646,0
+JCI.US,D,20120501,000000,21.5506,21.8025,21.4212,21.58,5925612.0683946,0
+JCI.US,D,20120502,000000,21.3741,21.5584,21.3173,21.4319,7172657.2710222,0
+JCI.US,D,20120503,000000,21.4554,21.527,21.1613,21.2681,6317475.2009541,0
+JCI.US,D,20120504,000000,21.2094,21.3417,21.0691,21.2554,7019893.6268721,0
+JCI.US,D,20120507,000000,21.1652,21.3584,21.0691,21.2212,4555728.5206877,0
+JCI.US,D,20120508,000000,21.0564,21.1545,20.7133,21.0652,8536025.8296191,0
+JCI.US,D,20120509,000000,20.8221,21.2055,20.6436,21.127,8062889.5337553,0
+JCI.US,D,20120510,000000,21.2771,21.4359,21.1025,21.1859,6930277.8507127,0
+JCI.US,D,20120511,000000,21.0486,21.48,21.0486,21.132,5292652.5237126,0
+JCI.US,D,20120514,000000,20.8721,21.2212,20.8398,21.0858,6444136.0537326,0
+JCI.US,D,20120515,000000,21.1192,21.3486,21.0182,21.1103,5665667.2665193,0
+JCI.US,D,20120516,000000,21.1613,21.2604,20.6161,20.624,11576791.949143,0
+JCI.US,D,20120517,000000,20.6161,20.6161,20.0543,20.1612,7261539.7539491,0
+JCI.US,D,20120518,000000,20.2279,20.3956,20.0583,20.1231,7596719.0136619,0
+JCI.US,D,20120521,000000,20.3985,20.7181,20.3121,20.6769,6390947.307323,0
+JCI.US,D,20120522,000000,20.7691,21.0319,20.6123,20.8152,10217938.396305,0
+JCI.US,D,20120523,000000,20.5809,21.0388,20.176,20.9829,5850607.0834044,0
+JCI.US,D,20120524,000000,20.9789,21.1652,20.8681,21.1496,4076237.3567675,0
+JCI.US,D,20120525,000000,21.1065,21.3829,20.9672,21.0113,5414361.8623821,0
+JCI.US,D,20120529,000000,21.132,21.2094,20.8535,21.0113,4962171.848037,0
+JCI.US,D,20120530,000000,20.8152,20.8446,20.4142,20.5446,7679420.0080172,0
+JCI.US,D,20120531,000000,20.5338,20.627,20.1877,20.4515,6514799.4124483,0
+JCI.US,D,20120601,000000,20.1445,20.2318,19.6091,19.8082,11369644.260018,0
+JCI.US,D,20120604,000000,19.8034,19.9445,19.5964,19.8818,6354090.9083785,0
+JCI.US,D,20120605,000000,19.7925,20.021,19.6229,19.9405,6103406.6107485,0
+JCI.US,D,20120606,000000,20.0583,20.4426,19.9779,20.4426,5816477.8417674,0
+JCI.US,D,20120607,000000,20.4662,20.8152,20.4426,20.5211,6069556.8160459,0
+JCI.US,D,20120608,000000,20.4308,20.673,20.3093,20.5829,4282666.0309707,0
+JCI.US,D,20120611,000000,20.722,20.7731,20.2426,20.2701,4412931.1372738,0
+JCI.US,D,20120612,000000,20.5211,20.5211,20.1318,20.4142,4693266.3864371,0
+JCI.US,D,20120613,000000,20.2515,20.3121,19.8985,19.9926,6148671.9147042,0
+JCI.US,D,20120614,000000,19.9926,20.4348,19.8456,20.3985,6994648.5540105,0
+JCI.US,D,20120615,000000,20.4887,20.7799,20.4829,20.73,9185990.8421187,0
+JCI.US,D,20120618,000000,20.5829,20.6975,20.419,20.628,6398583.143808,0
+JCI.US,D,20120619,000000,20.7181,20.8584,20.6043,20.7906,5809665.0478954,0
+JCI.US,D,20120620,000000,20.7485,20.8172,20.3368,20.572,6887554.0860278,0
+JCI.US,D,20120621,000000,20.7397,20.8966,19.9945,20.0513,7436920.2419475,0
+JCI.US,D,20120622,000000,20.0671,20.1543,19.9779,20.1171,6324176.8279801,0
+JCI.US,D,20120625,000000,19.8622,19.8847,19.5239,19.5494,9896063.4623496,0
+JCI.US,D,20120626,000000,19.6131,19.7376,19.42,19.4464,8285609.7602508,0
+JCI.US,D,20120627,000000,19.4493,19.9308,19.4493,19.9268,5102755.0734424,0
+JCI.US,D,20120628,000000,19.7171,19.9122,19.5142,19.7807,5335537.4293305,0
+JCI.US,D,20120629,000000,20.7691,20.7906,20.2142,20.3368,7672928.4761315,0
+JCI.US,D,20120702,000000,20.4348,20.5446,20.069,20.5181,7502131.3258068,0
+JCI.US,D,20120703,000000,20.5661,20.9172,20.5064,20.9054,4534797.5373588,0
+JCI.US,D,20120705,000000,20.7749,20.9515,20.7191,20.7749,3377368.1108906,0
+JCI.US,D,20120706,000000,20.5839,20.6024,20.1975,20.2652,5873267.7820636,0
+JCI.US,D,20120709,000000,20.3985,20.5661,20.2102,20.5211,7287168.3014358,0
+JCI.US,D,20120710,000000,20.5181,20.7514,19.9268,20.0543,12487685.947063,0
+JCI.US,D,20120711,000000,20.0073,20.0779,19.6593,19.9072,8959016.6989704,0
+JCI.US,D,20120712,000000,19.7641,19.77,19.5142,19.617,11422055.858384,0
+JCI.US,D,20120713,000000,19.6004,20.0563,19.5425,19.9455,8567876.6608503,0
+JCI.US,D,20120716,000000,19.9122,20.1278,19.6975,20.0583,6083778.0133142,0
+JCI.US,D,20120717,000000,20.1465,20.2495,19.8994,20.1425,5003989.9598839,0
+JCI.US,D,20120718,000000,20.0289,20.4525,19.9827,20.4024,7044700.1516251,0
+JCI.US,D,20120719,000000,20.426,20.4387,20.223,20.3956,5071285.6770777,0
+JCI.US,D,20120720,000000,20.2338,20.419,20.169,20.2093,6845648.2645593,0
+JCI.US,D,20120723,000000,19.9455,19.967,19.7602,19.866,8609455.1010564,0
+JCI.US,D,20120724,000000,19.8426,19.9917,19.5435,19.6925,10978883.617004,0
+JCI.US,D,20120725,000000,19.8308,20.1348,19.6631,19.9827,6501105.4927896,0
+JCI.US,D,20120726,000000,20.3083,20.525,20.1161,20.2779,7929850.3556959,0
+JCI.US,D,20120727,000000,20.3544,20.9467,20.3161,20.8672,9711929.3501291,0
+JCI.US,D,20120730,000000,20.8731,20.9622,20.7103,20.7966,6411265.3431792,0
+JCI.US,D,20120731,000000,20.8378,21.5399,20.8378,21.2417,12779915.028882,0
+JCI.US,D,20120801,000000,21.3417,21.3555,21.126,21.1888,8289184.4372749,0
+JCI.US,D,20120802,000000,20.9347,21.4065,20.8554,21.2644,6640659.6599589,0
+JCI.US,D,20120803,000000,21.4242,21.7702,20.6407,21.7409,10757535.128197,0
+JCI.US,D,20120806,000000,21.8163,21.9595,21.7065,21.7065,4664455.8154652,0
+JCI.US,D,20120807,000000,21.835,22.0418,21.7751,21.9908,5857512.6862948,0
+JCI.US,D,20120808,000000,21.8879,21.9712,21.7987,21.8438,5802368.8312246,0
+JCI.US,D,20120809,000000,21.7938,21.9821,21.7506,21.8761,3410328.5708245,0
+JCI.US,D,20120810,000000,21.7546,22.0281,21.7476,21.9908,2964646.4064342,0
+JCI.US,D,20120813,000000,21.8565,21.9438,21.7192,21.9379,3865221.2653732,0
+JCI.US,D,20120814,000000,21.9379,22.0007,21.782,21.8643,3471094.0007185,0
+JCI.US,D,20120815,000000,21.7987,21.9595,21.7456,21.9045,3549013.8008113,0
+JCI.US,D,20120816,000000,21.8918,22.4526,21.8761,22.4047,10252751.976966,0
+JCI.US,D,20120817,000000,22.4742,22.4742,22.0673,22.1634,7815608.5734234,0
+JCI.US,D,20120820,000000,22.0761,22.1595,21.9438,22.1262,4305546.0036841,0
+JCI.US,D,20120821,000000,22.2301,22.3213,21.9476,22.0546,4546684.2308587,0
+JCI.US,D,20120822,000000,21.9859,22.0418,21.8212,21.9438,3433983.6518227,0
+JCI.US,D,20120823,000000,21.7987,21.9438,21.7192,21.7987,4406232.5698859,0
+JCI.US,D,20120824,000000,21.7153,21.9595,21.6417,21.835,4949682.4058577,0
+JCI.US,D,20120827,000000,21.8398,22.1811,21.7751,21.9556,6112044.9886073,0
+JCI.US,D,20120828,000000,21.9182,22.0418,21.7791,21.8124,5818305.4655127,0
+JCI.US,D,20120829,000000,21.7987,21.883,21.633,21.7065,5677525.4033982,0
+JCI.US,D,20120830,000000,21.5948,21.7065,21.5476,21.6771,9291230.1496144,0
+JCI.US,D,20120831,000000,21.7633,21.8693,21.5653,21.7987,9112672.7375275,0
+JCI.US,D,20120904,000000,21.7693,21.83,21.5584,21.682,4585951.6245208,0
+JCI.US,D,20120905,000000,21.7281,21.7751,21.3908,21.4761,5560955.236633,0
+JCI.US,D,20120906,000000,21.6192,21.9673,21.6095,21.9476,7941267.9047075,0
+JCI.US,D,20120907,000000,21.9526,22.1595,21.8438,21.8997,6793402.9065226,0
+JCI.US,D,20120910,000000,21.5898,21.6771,21.4035,21.4996,9343953.8310532,0
+JCI.US,D,20120911,000000,21.4035,21.6771,21.3839,21.5349,8239486.737785,0
+JCI.US,D,20120912,000000,21.633,21.7663,21.5399,21.7369,4883591.1661433,0
+JCI.US,D,20120913,000000,21.5898,21.6927,21.0142,21.5192,22119516.014988,0
+JCI.US,D,20120914,000000,21.4604,21.5094,21.0918,21.3584,20161140.680925,0
+JCI.US,D,20120917,000000,21.2467,21.7476,21.1789,21.2299,21618233.08959,0
+JCI.US,D,20120918,000000,21.2261,21.2654,20.974,21.0388,23557402.056259,0
+JCI.US,D,20120919,000000,21.0388,21.3516,21.0064,21.329,25473052.605758,0
+JCI.US,D,20120920,000000,21.2554,21.4065,21.176,21.3908,13768168.913148,0
+JCI.US,D,20120921,000000,21.4564,21.8095,21.3741,21.6643,27744875.610936,0
+JCI.US,D,20120924,000000,21.5173,21.7163,21.4065,21.7075,17968055.419056,0
+JCI.US,D,20120925,000000,21.682,21.7526,21.178,21.1936,25419007.160718,0
+JCI.US,D,20120926,000000,21.176,21.2329,21.0407,21.1397,17025344.24592,0
+JCI.US,D,20120927,000000,21.1966,21.7349,21.1133,21.6731,20332957.710571,0
+JCI.US,D,20120928,000000,21.685,21.7918,21.4996,21.7546,17995969.516103,0
+JCI.US,D,20121001,000000,21.8977,22.5478,21.8977,22.4301,11191194.955138,0
+JCI.US,D,20121002,000000,22.585,23.0283,22.5398,22.8096,15954464.83837,0
+JCI.US,D,20121003,000000,22.8017,22.8458,22.4301,22.5645,11175992.633961,0
+JCI.US,D,20121004,000000,22.5321,22.6978,22.4114,22.585,6353837.9783066,0
+JCI.US,D,20121005,000000,22.6919,22.6919,22.1781,22.2037,6526090.4964241,0
+JCI.US,D,20121008,000000,22.1144,22.2184,22.0271,22.1692,5712994.7664644,0
+JCI.US,D,20121009,000000,22.186,22.2321,22.0114,22.0908,4825328.5201059,0
+JCI.US,D,20121010,000000,21.9496,22.1644,21.7898,22.1232,7389186.8300322,0
+JCI.US,D,20121011,000000,22.1948,22.1948,21.526,21.6095,11267286.111607,0
+JCI.US,D,20121012,000000,21.6417,21.7262,21.2319,21.428,12410326.060718,0
+JCI.US,D,20121015,000000,21.1349,21.682,21.0427,21.6741,5636836.2979609,0
+JCI.US,D,20121016,000000,21.7693,22.0398,21.6898,21.9732,6186510.457436,0
+JCI.US,D,20121017,000000,21.9035,22.1428,21.6898,22.0301,5973486.2236563,0
+JCI.US,D,20121018,000000,21.9595,22.1095,21.8222,22.0301,5038336.4358164,0
+JCI.US,D,20121019,000000,21.9438,21.9595,21.7262,21.8222,4577898.6573929,0
+JCI.US,D,20121022,000000,21.6898,21.8222,21.428,21.682,3518436.7988534,0
+JCI.US,D,20121023,000000,21.4849,21.4849,21.0888,21.2231,5682228.0669526,0
+JCI.US,D,20121024,000000,21.3496,21.3496,20.9201,20.9859,5022876.0851717,0
+JCI.US,D,20121025,000000,21.1829,21.1996,20.9123,21.1908,3545607.4038753,0
+JCI.US,D,20121026,000000,21.1545,21.3663,21.1045,21.2634,5009475.8907577,0
+JCI.US,D,20121031,000000,21.2898,21.4447,21.177,21.2634,3406154.2047588,0
+JCI.US,D,20121101,000000,21.2731,21.8997,21.177,21.88,3598582.9955066,0
+JCI.US,D,20121102,000000,21.9595,22.1595,21.7859,22.0065,5341117.1891021,0
+JCI.US,D,20121105,000000,21.9202,22.1017,21.8408,21.9673,2670976.2351335,0
+JCI.US,D,20121106,000000,22.0566,22.8292,21.9595,22.592,6412127.1412064,0
+JCI.US,D,20121107,000000,22.3478,22.3478,21.7084,21.9732,5585302.8156911,0
+JCI.US,D,20121108,000000,21.9595,22.2075,21.8408,21.8408,3524151.1826955,0
+JCI.US,D,20121109,000000,21.7859,22.0683,21.7262,21.8045,2876092.324649,0
+JCI.US,D,20121112,000000,21.7977,21.9438,21.6095,21.6898,2806202.0344596,0
+JCI.US,D,20121113,000000,21.5251,21.9202,21.4447,21.6251,4861798.3847873,0
+JCI.US,D,20121114,000000,21.3349,22.1428,21.0574,21.0574,10998844.695099,0
+JCI.US,D,20121115,000000,21.0574,21.4771,20.8201,20.9702,7552120.710783,0
+JCI.US,D,20121116,000000,21.0113,21.1996,20.7084,21.1829,7000896.3347381,0
+JCI.US,D,20121119,000000,21.3888,21.4771,21.1133,21.3663,6065231.5078405,0
+JCI.US,D,20121120,000000,21.3721,21.5094,21.1908,21.4771,4451767.1219827,0
+JCI.US,D,20121121,000000,21.4447,21.7624,21.3721,21.5319,3663440.1812413,0
+JCI.US,D,20121123,000000,21.5319,22.0633,21.5319,21.8898,2501102.0755953,0
+JCI.US,D,20121126,000000,21.7624,21.9035,21.581,21.8997,4040787.3714083,0
+JCI.US,D,20121127,000000,21.9202,22.1506,21.7624,21.7918,3547424.8288274,0
+JCI.US,D,20121128,000000,21.7084,22.4027,21.6417,22.3947,4995035.4194351,0
+JCI.US,D,20121129,000000,22.5046,22.7106,22.4576,22.5291,6718061.3613562,0
+JCI.US,D,20121130,000000,22.5134,22.7036,22.3703,22.4516,3955578.4938,0
+JCI.US,D,20121203,000000,22.4654,22.5683,22.0301,22.0753,4513364.7734035,0
+JCI.US,D,20121204,000000,22.1349,22.3321,21.9035,22.2752,3432493.6081331,0
+JCI.US,D,20121205,000000,22.3242,22.7243,22.2487,22.6674,5310496.3323333,0
+JCI.US,D,20121206,000000,22.6233,22.7821,22.5046,22.6311,5672178.176112,0
+JCI.US,D,20121207,000000,22.6812,22.7635,22.4174,22.6812,2715858.0644641,0
+JCI.US,D,20121210,000000,22.6732,22.7106,22.5527,22.6586,2920921.1202549,0
+JCI.US,D,20121211,000000,22.7106,22.9468,22.4262,22.4733,4702459.5786472,0
+JCI.US,D,20121212,000000,22.6674,22.9086,22.6007,22.7399,3885687.1837312,0
+JCI.US,D,20121213,000000,22.7488,22.8949,22.582,22.6311,4767347.3607614,0
+JCI.US,D,20121214,000000,22.582,22.8292,22.5193,22.592,2669258.7583549,0
+JCI.US,D,20121217,000000,22.6959,23.0273,22.6066,23.0116,5677044.020358,0
+JCI.US,D,20121218,000000,23.0518,23.2802,22.9468,23.1841,5191839.4924751,0
+JCI.US,D,20121219,000000,23.1458,23.3125,22.8949,23.1371,3878792.7995133,0
+JCI.US,D,20121220,000000,23.1694,23.3263,22.9949,23.3263,3394373.5787085,0
+JCI.US,D,20121221,000000,23.1371,23.4841,22.988,23.2498,5713139.5893281,0
+JCI.US,D,20121224,000000,23.0193,23.2498,22.9468,23.1458,1323671.7957401,0
+JCI.US,D,20121226,000000,23.1939,23.2203,22.8449,22.9714,3304174.4315767,0
+JCI.US,D,20121227,000000,22.988,23.0988,22.6586,22.8782,3739447.7076049,0
+JCI.US,D,20121228,000000,22.7556,22.9027,22.592,22.6066,2961819.300953,0
+JCI.US,D,20121231,000000,22.4978,23.1458,22.4174,23.1458,4651871.524509,0
+JCI.US,D,20130102,000000,23.5155,24.1911,23.5155,24.1911,6030900.3300977,0
+JCI.US,D,20130103,000000,24.1264,24.1999,23.5332,23.5989,5797471.3707195,0
+JCI.US,D,20130104,000000,23.7156,23.7626,23.5086,23.5665,3958853.3263034,0
+JCI.US,D,20130107,000000,23.4469,23.7008,23.4096,23.5989,2257153.0610089,0
+JCI.US,D,20130108,000000,23.5665,23.6292,23.4146,23.5597,2483029.8140065,0
+JCI.US,D,20130109,000000,23.6509,24.1843,23.6195,24.1754,4701736.4842077,0
+JCI.US,D,20130110,000000,24.2774,24.3352,23.8519,24.0479,5482414.330033,0
+JCI.US,D,20130111,000000,24.0881,24.1754,23.8205,23.9371,2679239.2974017,0
+JCI.US,D,20130114,000000,23.8656,23.9773,23.7008,23.9773,2408342.0114856,0
+JCI.US,D,20130115,000000,23.8028,24.1578,23.74,24.1578,2871042.9021249,0
+JCI.US,D,20130116,000000,24.0401,24.1999,23.8734,24.1666,2467447.0778431,0
+JCI.US,D,20130117,000000,24.248,24.897,24.2245,24.802,5040669.9197055,0
+JCI.US,D,20130118,000000,24.7951,24.8294,24.3941,24.8216,4411458.4315326,0
+JCI.US,D,20130122,000000,24.7628,24.8873,24.5852,24.7294,3861281.4715517,0
+JCI.US,D,20130123,000000,24.695,24.8225,24.5774,24.7294,2830593.4683285,0
+JCI.US,D,20130124,000000,24.7039,24.8804,24.4666,24.5999,3782252.0427564,0
+JCI.US,D,20130125,000000,24.6666,24.8539,24.4598,24.8294,3142394.0343393,0
+JCI.US,D,20130128,000000,24.7705,24.8294,24.3784,24.4098,5251975.6568273,0
+JCI.US,D,20130129,000000,24.2294,24.5313,24.0372,24.2578,5384790.4614359,0
+JCI.US,D,20130130,000000,24.3626,24.4735,23.9077,23.9823,3608893.9754538,0
+JCI.US,D,20130131,000000,23.9989,24.1303,23.9176,24.0372,3582938.0467046,0
+JCI.US,D,20130201,000000,24.1724,24.3706,23.9743,24.0519,3570358.855145,0
+JCI.US,D,20130204,000000,23.8392,23.9567,23.8235,23.8617,3393679.04089,0
+JCI.US,D,20130205,000000,23.9567,24.4441,23.8931,24.3332,3634924.3553934,0
+JCI.US,D,20130206,000000,24.1891,24.3244,23.9743,24.2058,4833291.7378534,0
+JCI.US,D,20130207,000000,24.1479,24.2518,23.9567,24.2058,2940669.04357,0
+JCI.US,D,20130208,000000,24.2656,24.5225,24.2215,24.4598,2485934.4303161,0
+JCI.US,D,20130211,000000,24.4352,24.6813,24.3872,24.4352,2649563.8687646,0
+JCI.US,D,20130212,000000,24.5078,24.6666,24.4538,24.6588,2914690.6774757,0
+JCI.US,D,20130213,000000,24.547,25.0853,24.547,25.0471,4729982.0420352,0
+JCI.US,D,20130214,000000,24.8471,25.3441,24.8471,25.3441,4382303.1413498,0
+JCI.US,D,20130215,000000,25.4363,25.6129,25.3648,25.4844,5271576.7175201,0
+JCI.US,D,20130219,000000,25.4677,25.7148,25.4118,25.7148,3226262.7905184,0
+JCI.US,D,20130220,000000,25.6433,25.7874,25.5001,25.6825,4952146.4343001,0
+JCI.US,D,20130221,000000,25.5491,25.5491,25,25.253,5224351.2055071,0
+JCI.US,D,20130222,000000,25.3727,25.4844,25.2314,25.3256,2673891.0502362,0
+JCI.US,D,20130225,000000,25.4196,25.453,24.8804,24.8883,3547292.2445155,0
+JCI.US,D,20130226,000000,24.9922,25.0549,24.8177,24.8627,4573669.2178439,0
+JCI.US,D,20130227,000000,24.7951,25.4677,24.7216,25.3824,3725676.2771178,0
+JCI.US,D,20130228,000000,25.3971,25.7059,25.3441,25.453,3829082.8614715,0
+JCI.US,D,20130301,000000,25.3441,25.5324,25.0932,25.1844,3579183.8709197,0
+JCI.US,D,20130304,000000,25.0853,25.3971,25.0471,25.3579,3245048.9676327,0
+JCI.US,D,20130305,000000,25.4677,25.7804,25.453,25.6599,3248429.8675857,0
+JCI.US,D,20130306,000000,25.8177,25.8344,25.5491,25.6286,2128435.1116376,0
+JCI.US,D,20130307,000000,25.6433,25.6433,25.3079,25.3177,3232270.8996053,0
+JCI.US,D,20130308,000000,25.4196,25.557,25.2834,25.5089,2685907.2684099,0
+JCI.US,D,20130311,000000,25.5158,25.6433,25.4118,25.6363,1822304.0547787,0
+JCI.US,D,20130312,000000,25.5932,25.6186,25.1186,25.1568,3226598.3308153,0
+JCI.US,D,20130313,000000,25.2147,25.3079,25.0853,25.2314,2548218.4605208,0
+JCI.US,D,20130314,000000,25.3001,25.4363,25.253,25.3501,2255376.4312298,0
+JCI.US,D,20130315,000000,25.2147,25.3441,25.0549,25.1412,3354446.3231249,0
+JCI.US,D,20130318,000000,24.8471,25.1275,24.8294,24.9176,2656746.8788306,0
+JCI.US,D,20130319,000000,24.9922,24.9922,24.498,24.8294,3685231.9427179,0
+JCI.US,D,20130320,000000,25.0412,25.1275,24.9275,25.0177,3415878.7540957,0
+JCI.US,D,20130321,000000,24.8883,25.0245,24.547,24.5539,4208595.2554396,0
+JCI.US,D,20130322,000000,24.6334,24.8471,24.5774,24.8392,3597080.713265,0
+JCI.US,D,20130325,000000,24.9039,25,24.5157,24.6411,2245470.3433735,0
+JCI.US,D,20130326,000000,24.7705,24.8539,24.6167,24.8539,2485134.8449275,0
+JCI.US,D,20130327,000000,24.6813,24.8225,24.5636,24.7951,2444865.9297711,0
+JCI.US,D,20130328,000000,24.8097,25.5001,24.7294,25.4433,5772814.7682268,0
+JCI.US,D,20130401,000000,25.5001,25.5727,25.101,25.2442,3340234.3047705,0
+JCI.US,D,20130402,000000,25.2922,25.405,25.0412,25.1568,4530580.3363617,0
+JCI.US,D,20130403,000000,25.201,25.4118,24.9922,25.0696,5238557.1045856,0
+JCI.US,D,20130404,000000,25.0608,25.3079,24.953,25.1186,2895537.3438054,0
+JCI.US,D,20130405,000000,24.8177,24.9441,24.6088,24.7363,3609584.4337548,0
+JCI.US,D,20130408,000000,24.6666,24.9108,24.6666,24.7872,3465520.3602228,0
+JCI.US,D,20130409,000000,24.898,25.2755,24.7363,25.1922,5660777.9650488,0
+JCI.US,D,20130410,000000,25.2383,25.8413,25.2147,25.7952,3838390.2801656,0
+JCI.US,D,20130411,000000,25.8177,26.0589,25.7874,26.007,3911135.2125778,0
+JCI.US,D,20130412,000000,25.9373,25.9776,25.5324,25.6433,3446629.1355383,0
+JCI.US,D,20130415,000000,25.5158,25.6825,24.8804,24.9353,4304207.9220136,0
+JCI.US,D,20130416,000000,25.1109,25.2147,24.953,25.1109,3211283.8229137,0
+JCI.US,D,20130417,000000,24.9353,24.9745,24.4666,24.7872,3928823.9995416,0
+JCI.US,D,20130418,000000,24.7951,24.8097,24.4538,24.5539,2961183.9161354,0
+JCI.US,D,20130419,000000,24.6736,24.9353,24.5774,24.9039,3733378.4057587,0
+JCI.US,D,20130422,000000,24.9039,24.9833,24.4538,24.4813,4230297.2675361,0
+JCI.US,D,20130423,000000,24.6334,24.8294,24.4538,24.6893,2888212.5705136,0
+JCI.US,D,20130424,000000,24.7638,24.9039,24.4725,24.5392,4852786.7310967,0
+JCI.US,D,20130425,000000,24.5765,24.9373,24.497,24.8401,4699216.3624027,0
+JCI.US,D,20130426,000000,25.8246,26.3364,25.0716,25.1128,15685131.027455,0
+JCI.US,D,20130429,000000,25.2393,25.9198,25.1961,25.7021,7602019.3264992,0
+JCI.US,D,20130430,000000,25.7609,25.952,25.5765,25.6726,6340853.8946561,0
+JCI.US,D,20130501,000000,25.5618,25.7854,25.1687,25.1785,5956210.4878181,0
+JCI.US,D,20130502,000000,25.1961,25.5687,25.1873,25.3775,7722351.8280838,0
+JCI.US,D,20130503,000000,25.6089,26.1198,25.5687,25.5991,5784830.9864005,0
+JCI.US,D,20130506,000000,25.5687,26.2806,25.5452,26.2542,3403369.9342093,0
+JCI.US,D,20130507,000000,26.356,26.51,26.2394,26.4963,2653353.7403257,0
+JCI.US,D,20130508,000000,26.4649,26.9983,26.4237,26.9905,4856123.7762387,0
+JCI.US,D,20130509,000000,26.8963,27.1845,26.863,27.1434,3963918.0470173,0
+JCI.US,D,20130510,000000,27.1013,27.1758,26.9414,27.0728,6939541.414596,0
+JCI.US,D,20130513,000000,27.0464,27.1522,26.9659,27.0641,2041184.4356262,0
+JCI.US,D,20130514,000000,27.0464,27.367,27.0129,27.2611,3048146.9861779,0
+JCI.US,D,20130515,000000,27.1758,27.312,27.0129,27.2944,3126056.5874775,0
+JCI.US,D,20130516,000000,27.2356,27.2356,27.0394,27.1013,4007843.2295437,0
+JCI.US,D,20130517,000000,27.1013,27.5189,27.1013,27.3835,2713651.0456108,0
+JCI.US,D,20130520,000000,27.2944,27.4317,27.2356,27.367,3432716.9617047,0
+JCI.US,D,20130521,000000,27.3513,27.4954,27.3199,27.3835,1676885.5815068,0
+JCI.US,D,20130522,000000,27.3835,27.4238,27.1013,27.2356,5837025.3504711,0
+JCI.US,D,20130523,000000,27.0307,27.3513,27.0062,27.2209,4485955.5166204,0
+JCI.US,D,20130524,000000,27.0856,27.4631,26.9659,27.3905,3686664.8731655,0
+JCI.US,D,20130528,000000,27.6386,27.7279,27.5278,27.5738,2330879.1173291,0
+JCI.US,D,20130529,000000,27.367,27.4856,27.2708,27.3513,3298929.1922228,0
+JCI.US,D,20130530,000000,27.3601,27.5885,27.2611,27.3356,3636573.5002573,0
+JCI.US,D,20130531,000000,27.2327,27.4434,27.0257,27.0257,3870278.8469318,0
+JCI.US,D,20130603,000000,27.0307,27.1356,26.7699,27.0394,5010641.612823,0
+JCI.US,D,20130604,000000,26.9983,27.2209,26.8796,26.9355,4523305.5371567,0
+JCI.US,D,20130605,000000,26.8139,26.8875,26.5522,26.5973,5232775.4087081,0
+JCI.US,D,20130606,000000,26.5973,26.8228,26.4482,26.8228,2956806.5940846,0
+JCI.US,D,20130607,000000,27.0856,27.8317,27.0062,27.3983,3924983.1340143,0
+JCI.US,D,20130610,000000,27.4062,27.5885,27.3042,27.5189,4683910.0135356,0
+JCI.US,D,20130611,000000,27.1522,27.2944,26.9217,26.9414,6794881.7315398,0
+JCI.US,D,20130612,000000,27.0934,27.1013,26.4796,26.6248,5318583.975358,0
+JCI.US,D,20130613,000000,26.5737,26.8051,26.3747,26.7355,3705128.7684141,0
+JCI.US,D,20130614,000000,26.7434,26.8796,26.5522,26.6248,4984577.5768657,0
+JCI.US,D,20130617,000000,26.7747,26.915,26.5277,26.6885,5509038.2797381,0
+JCI.US,D,20130618,000000,26.6581,27.0934,26.6325,26.9738,3416256.1094448,0
+JCI.US,D,20130619,000000,26.9983,27.0307,26.6718,26.6885,5590950.9073773,0
+JCI.US,D,20130620,000000,26.4561,26.4561,25.6942,25.7854,8857007.349288,0
+JCI.US,D,20130621,000000,25.9982,25.9982,25.4805,25.9031,7816258.2365516,0
+JCI.US,D,20130624,000000,25.7021,25.7021,25.3531,25.3531,6454035.0024336,0
+JCI.US,D,20130625,000000,25.553,25.6648,25.3383,25.5618,6676199.3946986,0
+JCI.US,D,20130626,000000,25.752,25.7785,25.5618,25.5834,6680798.0305622,0
+JCI.US,D,20130627,000000,25.8089,26.3993,25.8001,26.2806,6744966.7977543,0
+JCI.US,D,20130628,000000,26.1913,26.3836,25.9894,26.3364,26923816.66323,0
+JCI.US,D,20130701,000000,26.8796,27.7032,26.7522,27.4954,9690458.8506387,0
+JCI.US,D,20130702,000000,27.4856,27.7552,27.2002,27.5032,4442513.7568927,0
+JCI.US,D,20130703,000000,27.2944,27.4317,27.1277,27.3042,1997693.7216911,0
+JCI.US,D,20130705,000000,27.5032,27.6945,27.3758,27.6317,1828061.2735523,0
+JCI.US,D,20130708,000000,27.8151,27.9572,27.663,27.7974,3013285.4711875,0
+JCI.US,D,20130709,000000,27.9749,28.2886,27.9651,28.2298,4749208.8070167,0
+JCI.US,D,20130710,000000,28.2131,28.3543,27.9808,28.0798,3148976.3354846,0
+JCI.US,D,20130711,000000,28.4054,28.471,27.9406,28.0483,4889032.2223272,0
+JCI.US,D,20130712,000000,28.072,28.2131,27.87,28.0386,5325699.6733888,0
+JCI.US,D,20130715,000000,28.1739,28.574,28.0483,28.3249,3155237.3746433,0
+JCI.US,D,20130716,000000,28.3415,28.373,27.9808,28.063,3107287.7483117,0
+JCI.US,D,20130717,000000,28.2131,28.2219,28.0141,28.1013,1595436.9989592,0
+JCI.US,D,20130718,000000,28.2131,28.2376,28.0298,28.1013,1805413.8333242,0
+JCI.US,D,20130719,000000,28.1386,28.4416,28.0386,28.3867,3033219.0125393,0
+JCI.US,D,20130722,000000,28.471,28.4848,27.9749,28.0229,1936606.0099312,0
+JCI.US,D,20130723,000000,28.1475,28.1739,27.9406,27.9896,2534096.1915468,0
+JCI.US,D,20130724,000000,28.0808,28.1994,27.9327,28.0553,2554658.9984403,0
+JCI.US,D,20130725,000000,28.0229,28.2563,27.8787,28.2229,2687149.4814244,0
+JCI.US,D,20130726,000000,28.2308,28.3268,27.5964,27.7709,5782686.1801861,0
+JCI.US,D,20130729,000000,27.7543,27.8573,27.3249,27.469,4121759.6703125,0
+JCI.US,D,20130730,000000,27.5808,27.9327,27.4738,27.8573,4013070.1110699,0
+JCI.US,D,20130731,000000,27.9396,28.1485,27.7876,27.9474,4020767.1403142,0
+JCI.US,D,20130801,000000,28.1328,28.5524,28.1328,28.5445,3273212.9351143,0
+JCI.US,D,20130802,000000,28.3984,28.6554,28.2474,28.6554,2616165.8806016,0
+JCI.US,D,20130805,000000,28.5445,28.8652,28.4485,28.8308,3009267.1466583,0
+JCI.US,D,20130806,000000,28.7221,28.8475,28.6328,28.8103,3730272.8732228,0
+JCI.US,D,20130807,000000,28.7603,28.7976,28.5201,28.6495,2956004.9689375,0
+JCI.US,D,20130808,000000,28.7603,28.8103,28.2818,28.3033,3211116.5627049,0
+JCI.US,D,20130809,000000,28.2729,28.4161,28.1837,28.2308,2895594.4570474,0
+JCI.US,D,20130812,000000,28.0876,28.1994,27.7611,27.8052,3594047.5921609,0
+JCI.US,D,20130813,000000,27.9013,28.3338,27.8229,28.1396,2766019.8090454,0
+JCI.US,D,20130814,000000,28.0955,28.1749,27.6209,27.6876,2419737.1231523,0
+JCI.US,D,20130815,000000,27.4837,27.5259,27.3003,27.4738,2718241.52244,0
+JCI.US,D,20130816,000000,27.317,27.6611,27.2484,27.5092,4592334.0293189,0
+JCI.US,D,20130819,000000,27.469,27.5259,27.0983,27.1237,2758201.4141618,0
+JCI.US,D,20130820,000000,27.1885,27.3249,27.0502,27.2404,2064411.1673093,0
+JCI.US,D,20130821,000000,27.212,27.6121,27.0836,27.2247,3121320.2679054,0
+JCI.US,D,20130822,000000,27.2571,27.8141,27.164,27.7199,2576692.4713164,0
+JCI.US,D,20130823,000000,27.7307,27.7464,27.1307,27.164,4599604.7490067,0
+JCI.US,D,20130826,000000,27.1728,27.4837,27.0836,27.2179,4631270.9820806,0
+JCI.US,D,20130827,000000,26.9247,26.9444,26.6885,26.8258,4639494.2690552,0
+JCI.US,D,20130828,000000,26.8081,26.9385,26.6424,26.7923,3083167.6023424,0
+JCI.US,D,20130829,000000,26.6825,26.8748,26.6258,26.712,2281304.8232372,0
+JCI.US,D,20130830,000000,26.7551,26.8012,26.4247,26.5296,2229374.6079111,0
+JCI.US,D,20130903,000000,26.8659,26.9444,26.3669,26.4415,3166392.8146692,0
+JCI.US,D,20130904,000000,26.4542,26.908,26.4375,26.7993,3002760.3165829,0
+JCI.US,D,20130905,000000,26.7766,27.2914,26.7365,27.0983,2700250.8511969,0
+JCI.US,D,20130906,000000,27.164,27.2179,26.7365,26.9865,2649645.4591104,0
+JCI.US,D,20130909,000000,27.0257,27.4601,27.0179,27.3336,2057698.3216107,0
+JCI.US,D,20130910,000000,27.4287,27.6121,27.3249,27.4837,3180906.717303,0
+JCI.US,D,20130911,000000,27.4924,27.5336,27.2247,27.469,2431182.2089056,0
+JCI.US,D,20130912,000000,27.3415,27.4513,27.0669,27.0983,2809903.1765198,0
+JCI.US,D,20130913,000000,27.0983,27.2748,26.962,27.212,2932755.7999092,0
+JCI.US,D,20130916,000000,27.5396,27.7611,27.3885,27.7611,3728039.3375073,0
+JCI.US,D,20130917,000000,27.7396,28.3652,27.6611,28.3181,4063875.3995036,0
+JCI.US,D,20130918,000000,28.2474,28.5112,28.0229,28.4583,2799205.6623095,0
+JCI.US,D,20130919,000000,28.5907,28.7877,28.5034,28.5612,3254465.5134142,0
+JCI.US,D,20130920,000000,28.5524,28.5847,28.0151,28.0151,3858903.1129724,0
+JCI.US,D,20130923,000000,27.8483,27.9651,27.5808,27.7022,3109214.3003513,0
+JCI.US,D,20130924,000000,27.6523,27.9808,27.5396,27.6523,3067662.3770076,0
+JCI.US,D,20130925,000000,27.7122,28.2141,27.5808,28.0298,4211322.4127472,0
+JCI.US,D,20130926,000000,28.0808,28.3338,27.9808,28.2818,2966842.2066147,0
+JCI.US,D,20130927,000000,28.0906,28.1877,27.9269,28.067,1797276.2162127,0
+JCI.US,D,20130930,000000,27.8308,28.167,27.6787,28.0876,3683733.7399937,0
+JCI.US,D,20131001,000000,28.1112,28.3563,28.072,28.1837,2318344.8004596,0
+JCI.US,D,20131002,000000,28.0553,28.2141,27.7543,28.0298,2511127.4893323,0
+JCI.US,D,20131003,000000,27.9396,28.0483,27.671,27.9327,3460902.3466521,0
+JCI.US,D,20131004,000000,27.9435,28.1788,27.7994,27.9925,2072250.9796588,0
+JCI.US,D,20131007,000000,27.7709,27.9651,27.5473,27.7876,1769954.6690512,0
+JCI.US,D,20131008,000000,27.7122,27.865,27.3562,27.4601,3383528.1819966,0
+JCI.US,D,20131009,000000,27.4209,27.8052,27.3955,27.5875,3749362.974375,0
+JCI.US,D,20131010,000000,27.8787,28.374,27.8396,28.374,3988946.9054626,0
+JCI.US,D,20131011,000000,28.3268,28.7445,28.2729,28.5907,3333939.6095942,0
+JCI.US,D,20131014,000000,28.3779,28.6701,28.2769,28.6132,1851961.125588,0
+JCI.US,D,20131015,000000,28.5014,28.5671,28.0847,28.1788,2859252.0772814,0
+JCI.US,D,20131016,000000,28.2102,28.2612,27.7905,28.0191,7637651.8702571,0
+JCI.US,D,20131017,000000,27.9356,28.7358,27.9269,28.6857,3547993.9214891,0
+JCI.US,D,20131018,000000,28.8475,29.0495,28.6719,28.873,3970795.0932867,0
+JCI.US,D,20131021,000000,28.9377,29.0564,28.7269,28.7857,2898866.2299129,0
+JCI.US,D,20131022,000000,28.873,29.2525,28.7956,29.0888,3506919.3016682,0
+JCI.US,D,20131023,000000,29.0328,29.2525,29.0113,29.2103,2107665.2692417,0
+JCI.US,D,20131024,000000,29.3397,29.5182,29.1642,29.2025,2015164.2544798,0
+JCI.US,D,20131025,000000,29.0975,29.4289,28.9475,29.4289,1637787.4878122,0
+JCI.US,D,20131028,000000,29.3819,29.4946,29.0191,29.1467,2844854.4408903,0
+JCI.US,D,20131029,000000,29.2025,29.4771,29.1711,29.3976,2253319.3346369,0
+JCI.US,D,20131030,000000,29.5349,29.783,29.1868,29.3976,3239248.9139275,0
+JCI.US,D,20131031,000000,29.3721,29.6624,29.124,29.4771,3593021.5935628,0
+JCI.US,D,20131101,000000,29.4848,29.6379,29.3083,29.4771,1944587.5855064,0
+JCI.US,D,20131104,000000,29.5349,29.5437,29.2838,29.5437,2049731.024346,0
+JCI.US,D,20131105,000000,29.527,29.7407,28.0503,29.6624,3343473.4414977,0
+JCI.US,D,20131106,000000,29.6624,29.7211,29.2446,29.4202,2709270.6639221,0
+JCI.US,D,20131107,000000,29.4604,29.5516,28.7956,28.9289,3201732.6530616,0
+JCI.US,D,20131108,000000,28.9779,29.4446,28.9554,29.3574,3688199.7915454,0
+JCI.US,D,20131111,000000,29.4359,29.6986,29.3976,29.6888,1760509.5666486,0
+JCI.US,D,20131112,000000,29.5603,29.628,29.0799,29.3083,4396163.3013381,0
+JCI.US,D,20131113,000000,29.1142,29.6888,29.1044,29.6192,5608414.3010107,0
+JCI.US,D,20131114,000000,29.9369,30.6478,29.8398,30.3262,8730035.4333162,0
+JCI.US,D,20131115,000000,30.3409,30.3409,29.7741,29.9369,6886334.3103584,0
+JCI.US,D,20131118,000000,29.8977,30.4771,29.8908,30.3262,4194492.3641728,0
+JCI.US,D,20131119,000000,30.2908,30.582,30.1546,30.2908,2706866.8083598,0
+JCI.US,D,20131120,000000,30.2663,30.3575,29.9202,29.9594,3345666.1820405,0
+JCI.US,D,20131121,000000,29.9134,30.4438,29.8564,30.3899,3803293.1730519,0
+JCI.US,D,20131122,000000,30.3085,30.9997,30.1948,30.991,6318565.4519495,0
+JCI.US,D,20131125,000000,30.991,31.2605,30.9154,30.991,4100640.0093091,0
+JCI.US,D,20131126,000000,30.9458,31.2665,30.682,30.7016,4431451.1258851,0
+JCI.US,D,20131127,000000,30.7076,30.9458,30.5359,30.6478,3498677.6568659,0
+JCI.US,D,20131129,000000,30.7772,31.0812,30.5183,30.7605,1685913.5532666,0
+JCI.US,D,20131202,000000,30.8104,31.0086,30.3496,30.4036,3121745.5575828,0
+JCI.US,D,20131203,000000,30.2438,30.5977,30.1722,30.5359,4900147.8870594,0
+JCI.US,D,20131204,000000,30.3742,30.6204,29.9202,30.2516,5033248.2578782,0
+JCI.US,D,20131205,000000,30.2516,30.3967,29.9771,30.0428,3250211.5967615,0
+JCI.US,D,20131206,000000,30.0005,30.5654,29.9526,30.4438,3738672.5993202,0
+JCI.US,D,20131209,000000,30.6379,30.6478,30.2585,30.4369,2736945.0893291,0
+JCI.US,D,20131210,000000,30.4114,30.7428,30.2516,30.2663,2750654.3071777,0
+JCI.US,D,20131211,000000,30.2192,30.4114,29.9447,29.9849,3075268.6369923,0
+JCI.US,D,20131212,000000,29.9849,30.582,29.9369,30.4771,4208818.6090113,0
+JCI.US,D,20131213,000000,30.4438,30.4438,29.9202,30.1232,3620254.4112233,0
+JCI.US,D,20131216,000000,30.2261,30.7428,30.1309,30.5909,3436295.7182462,0
+JCI.US,D,20131217,000000,30.6124,30.7518,30.5105,30.6056,2759101.9676032,0
+JCI.US,D,20131218,000000,30.5605,31.5674,30.4203,31.5096,4021321.9546655,0
+JCI.US,D,20131219,000000,31.3801,31.4106,31.0899,31.3801,2719611.2203695,0
+JCI.US,D,20131220,000000,31.4106,32.0185,31.3587,31.939,4941834.4344737,0
+JCI.US,D,20131223,000000,32.2911,32.4774,32.0891,32.397,3581365.3927898,0
+JCI.US,D,20131224,000000,32.3176,32.4675,32.299,32.4607,1225906.1639172,0
+JCI.US,D,20131226,000000,31.7773,32.8411,31.7773,32.7588,1907514.9721458,0
+JCI.US,D,20131227,000000,32.7921,33.4235,32.7921,33.2363,5444932.7450639,0
+JCI.US,D,20131230,000000,33.1785,33.4049,33.097,33.2127,2663542.3347542,0
+JCI.US,D,20131231,000000,33.2197,33.3236,32.7921,33.098,3250122.8672606,0
+JCI.US,D,20140102,000000,32.9686,33.1284,32.6313,32.7921,3741295.7289367,0
+JCI.US,D,20140103,000000,32.7921,32.9618,32.4538,32.6156,3026960.0131391,0
+JCI.US,D,20140106,000000,33.0657,33.5902,32.8803,32.9274,4823051.1295796,0
+JCI.US,D,20140107,000000,32.7588,33.1882,32.7588,33.0461,3215673.3835164,0
+JCI.US,D,20140108,000000,33.4049,33.4784,33.0578,33.197,3995791.3155936,0
+JCI.US,D,20140109,000000,33.2549,33.5324,32.9422,33.0578,2636895.9477039,0
+JCI.US,D,20140110,000000,33.0726,33.197,32.8324,33.1618,3154779.4488277,0
+JCI.US,D,20140113,000000,32.9862,33.1529,32.4382,32.5342,3093956.9056917,0
+JCI.US,D,20140114,000000,32.6538,32.9775,32.6156,32.9519,3488522.7184549,0
+JCI.US,D,20140115,000000,32.897,33.298,32.8481,33.2853,2391123.3888895,0
+JCI.US,D,20140116,000000,33.1695,33.2549,32.9862,33.2274,2732879.8503511,0
+JCI.US,D,20140117,000000,33.2677,33.4235,33.1373,33.3705,3726501.3594895,0
+JCI.US,D,20140121,000000,33.3393,33.9374,33.1373,33.3628,2275941.2778819,0
+JCI.US,D,20140122,000000,33.4049,33.5432,33.2451,33.4647,3013525.1428283,0
+JCI.US,D,20140123,000000,33.2677,33.455,32.6608,32.8137,3575189.0036148,0
+JCI.US,D,20140124,000000,32.5058,32.6274,31.8998,31.8998,3282729.4290695,0
+JCI.US,D,20140127,000000,31.9489,32.3038,31.7607,31.9234,3248212.6332901,0
+JCI.US,D,20140128,000000,31.9783,32.4255,31.9704,32.346,3096581.0551875,0
+JCI.US,D,20140129,000000,31.995,32.5559,31.942,32.1333,2769602.6451042,0
+JCI.US,D,20140130,000000,32.3038,32.3539,31.9783,32.1165,4765212.7533401,0
+JCI.US,D,20140131,000000,32.1165,33.1695,31.6988,32.7833,8007331.6076802,0
+JCI.US,D,20140203,000000,32.9186,33.0804,31.9636,32.0215,4816648.327195,0
+JCI.US,D,20140204,000000,32.2449,32.4255,31.8998,32.3303,3797789.9042296,0
+JCI.US,D,20140205,000000,32.1842,32.7097,31.995,32.5941,5025798.0394297,0
+JCI.US,D,20140206,000000,32.6608,33.1695,32.6362,33.0519,3154215.4555626,0
+JCI.US,D,20140207,000000,33.1962,33.7363,33.0519,33.6403,3668370.2778844,0
+JCI.US,D,20140210,000000,33.5432,33.6707,33.3705,33.5186,3603441.7005974,0
+JCI.US,D,20140211,000000,33.5579,33.8433,33.4461,33.6873,2726340.3841373,0
+JCI.US,D,20140212,000000,33.7452,33.9392,33.4235,33.5579,2254361.6513042,0
+JCI.US,D,20140213,000000,33.4873,33.849,33.2764,33.7941,2483013.4959374,0
+JCI.US,D,20140214,000000,33.6785,34.1687,33.5912,33.9472,3653987.9396833,0
+JCI.US,D,20140218,000000,34.1148,34.253,34.0296,34.152,2143202.9642225,0
+JCI.US,D,20140219,000000,34.0051,34.3128,33.7285,33.8108,2779972.7780521,0
+JCI.US,D,20140220,000000,33.8746,34.3128,33.6314,34.208,3629192.6336028,0
+JCI.US,D,20140221,000000,34.2962,34.4874,34.1599,34.2364,3051626.8144251,0
+JCI.US,D,20140224,000000,34.2962,34.7384,34.2962,34.4492,4053630.7117123,0
+JCI.US,D,20140225,000000,34.4266,34.5228,34.2796,34.3697,5012370.3082741,0
+JCI.US,D,20140226,000000,34.3933,34.7158,34.3275,34.5051,3163298.5008057,0
+JCI.US,D,20140227,000000,34.3275,34.5472,34.2609,34.3776,3190574.1533978,0
+JCI.US,D,20140228,000000,34.4649,34.4963,33.9904,34.152,3373512.9670529,0
+JCI.US,D,20140303,000000,34.3442,34.9364,34.152,34.8296,4974489.9504901,0
+JCI.US,D,20140304,000000,35.3728,35.3895,34.8551,35.1464,4568244.4797293,0
+JCI.US,D,20140305,000000,35.2522,35.4944,35.0169,35.364,3145486.3084441,0
+JCI.US,D,20140306,000000,35.4129,35.6052,35.3728,35.4688,2474072.21392,0
+JCI.US,D,20140307,000000,35.5523,35.7072,35.3394,35.4787,2993676.2514602,0
+JCI.US,D,20140310,000000,35.313,35.5895,35.0218,35.3572,2906854.9446435,0
+JCI.US,D,20140311,000000,35.4424,35.4865,34.6904,34.7384,2631105.0729126,0
+JCI.US,D,20140312,000000,34.5541,34.813,34.3844,34.7659,3797599.1867963,0
+JCI.US,D,20140313,000000,34.8875,35.0983,34.3198,34.5228,4400776.2155122,0
+JCI.US,D,20140314,000000,34.5305,34.813,34.4727,34.7237,3549300.3869009,0
+JCI.US,D,20140317,000000,34.8551,35.3317,34.8551,35.1464,3474766.5861575,0
+JCI.US,D,20140318,000000,35.1464,35.2748,34.5541,34.7315,4490370.5742059,0
+JCI.US,D,20140319,000000,34.7384,34.8718,34.152,34.2874,4157094.4093083,0
+JCI.US,D,20140320,000000,34.2874,34.4187,34.0835,34.3041,2076591.5860538,0
+JCI.US,D,20140321,000000,34.5707,34.7315,34.3442,34.5806,5121151.6566557,0
+JCI.US,D,20140324,000000,34.6286,34.7973,33.8746,33.956,3135297.7140157,0
+JCI.US,D,20140325,000000,34.1834,34.3275,33.9315,34.1432,2487418.3547299,0
+JCI.US,D,20140326,000000,34.2874,34.5404,34.2286,34.2962,4596947.9633724,0
+JCI.US,D,20140327,000000,34.2796,34.3442,33.6873,33.7452,4389918.5802485,0
+JCI.US,D,20140328,000000,33.8972,34.2158,33.7844,33.849,3040879.3261282,0
+JCI.US,D,20140331,000000,34.0051,34.4266,33.8276,34.3275,3070375.2560044,0
+JCI.US,D,20140401,000000,34.5051,34.807,34.41,34.7659,3749135.5412863,0
+JCI.US,D,20140402,000000,34.7315,34.8551,34.3511,34.361,5018859.800401,0
+JCI.US,D,20140403,000000,34.4874,34.6522,34.3041,34.4796,7166097.407222,0
+JCI.US,D,20140404,000000,34.6432,34.813,34.1432,34.2286,2335047.3641188,0
+JCI.US,D,20140407,000000,34.1432,34.1904,33.152,33.2451,3511783.1061556,0
+JCI.US,D,20140408,000000,33.2039,33.5099,32.8059,33.4716,3971751.7400908,0
+JCI.US,D,20140409,000000,33.6157,33.7216,33.2932,33.5981,7649731.3209488,0
+JCI.US,D,20140410,000000,33.607,34.0119,33.1608,33.1775,4416605.7624716,0
+JCI.US,D,20140411,000000,33.0568,33.2549,32.8461,32.8883,2830922.8893496,0
+JCI.US,D,20140414,000000,33.0519,33.2932,32.7244,32.9755,3278409.2202608,0
+JCI.US,D,20140415,000000,33.1049,33.4794,32.8137,33.1275,3833159.3191223,0
+JCI.US,D,20140416,000000,33.3323,33.649,33.1962,33.649,3327678.5704353,0
+JCI.US,D,20140417,000000,33.5511,34.4187,33.5511,34.1834,4875613.6700854,0
+JCI.US,D,20140421,000000,34.208,34.4266,34.1981,34.41,2182670.2542318,0
+JCI.US,D,20140422,000000,34.3933,34.5973,34.2364,34.4963,2102503.6599921,0
+JCI.US,D,20140423,000000,34.5541,34.8405,34.41,34.4727,3265281.3336259,0
+JCI.US,D,20140424,000000,34.4335,34.6375,34.2443,34.3188,3150606.1026415,0
+JCI.US,D,20140425,000000,33.7599,34.2149,33.2481,33.5716,10647965.413099,0
+JCI.US,D,20140428,000000,33.6461,33.7599,32.6509,33.2069,6322339.0054415,0
+JCI.US,D,20140429,000000,33.2951,33.4892,33.0833,33.3265,3412704.8896451,0
+JCI.US,D,20140430,000000,33.3481,33.5873,33.1079,33.2569,4333952.7024445,0
+JCI.US,D,20140501,000000,33.302,33.399,33.0107,33.1461,2974696.2972748,0
+JCI.US,D,20140502,000000,33.1805,33.5294,33.0912,33.1805,2823656.249179,0
+JCI.US,D,20140505,000000,32.9618,33.1549,32.6431,33.1079,4563277.6674305,0
+JCI.US,D,20140506,000000,33.0833,33.2569,32.9422,33.0196,3367091.8068405,0
+JCI.US,D,20140507,000000,33.1303,33.3815,33.0029,33.3668,3635908.5389393,0
+JCI.US,D,20140508,000000,33.3668,33.7981,33.2716,33.5471,3289608.5150975,0
+JCI.US,D,20140509,000000,33.5216,33.9109,33.4265,33.8158,3740977.5265882,0
+JCI.US,D,20140512,000000,34.0746,35.1719,34.058,35.0022,8291863.6602542,0
+JCI.US,D,20140513,000000,34.9836,35.3032,34.8963,34.912,3118603.3093911,0
+JCI.US,D,20140514,000000,34.9317,35.011,34.7247,34.7492,2601780.4827624,0
+JCI.US,D,20140515,000000,34.6217,34.6375,34.1667,34.5228,1984966.6476297,0
+JCI.US,D,20140516,000000,34.4492,34.7002,34.3433,34.6835,2417504.6073159,0
+JCI.US,D,20140519,000000,34.5903,35.1561,34.5305,35.1012,2270175.9000737,0
+JCI.US,D,20140520,000000,35.0434,35.1719,34.6295,34.7669,2843941.6488969,0
+JCI.US,D,20140521,000000,34.9217,35.0855,34.5404,34.6609,3796048.9702266,0
+JCI.US,D,20140522,000000,34.7168,35.0179,34.6532,34.7766,4411627.7315001,0
+JCI.US,D,20140523,000000,34.8492,35.2718,34.7492,35.1953,2196432.5058051,0
+JCI.US,D,20140527,000000,35.36,35.5865,35.2718,35.4895,2459942.8057907,0
+JCI.US,D,20140528,000000,35.5865,35.9856,35.5229,35.5473,3453080.8921303,0
+JCI.US,D,20140529,000000,35.5572,35.6621,35.2541,35.5317,3456021.2042161,0
+JCI.US,D,20140530,000000,35.4816,35.6169,35.4012,35.4816,3920403.8758578,0
+JCI.US,D,20140602,000000,35.4816,35.7179,35.1875,35.564,3474314.779618,0
+JCI.US,D,20140603,000000,35.4012,35.564,35.0522,35.1875,4168665.9600976,0
+JCI.US,D,20140604,000000,35.1875,35.7179,35.108,35.5572,3686599.6008889,0
+JCI.US,D,20140605,000000,35.6718,35.8494,35.4257,35.6817,2887219.2080538,0
+JCI.US,D,20140606,000000,35.8494,36.1336,35.8494,36.1249,3338186.3870917,0
+JCI.US,D,20140609,000000,36.1886,36.5877,36.117,36.4583,2220803.5420876,0
+JCI.US,D,20140610,000000,36.3925,36.5132,36.1336,36.2455,2979827.3101445,0
+JCI.US,D,20140611,000000,36.1661,36.3857,36.0357,36.3122,2472317.0016065,0
+JCI.US,D,20140612,000000,36.3209,36.4759,36.1661,36.271,3370361.5399473,0
+JCI.US,D,20140613,000000,36.2867,36.4583,36.065,36.3857,2207873.5120412,0
+JCI.US,D,20140616,000000,36.3504,37.0662,36.3504,36.8886,4595981.1177751,0
+JCI.US,D,20140617,000000,36.7897,37.4682,36.7572,37.3976,4529460.508866,0
+JCI.US,D,20140618,000000,37.2711,37.6123,37.0906,37.5614,3345806.9253869,0
+JCI.US,D,20140619,000000,37.5467,37.9221,37.3897,37.7731,5031934.6533112,0
+JCI.US,D,20140620,000000,37.8731,37.8731,37.4682,37.5859,6225663.624614,0
+JCI.US,D,20140623,000000,37.5859,37.6359,37.2377,37.3779,4271598.3005666,0
+JCI.US,D,20140624,000000,37.3358,37.4779,37.0357,37.0662,3897989.9879945,0
+JCI.US,D,20140625,000000,36.9534,37.3211,36.6612,37.2622,4884728.3315876,0
+JCI.US,D,20140626,000000,37.2858,37.2858,36.8553,37.1005,4304137.5503403,0
+JCI.US,D,20140627,000000,37.1171,37.4143,36.4985,36.8966,32683015.022625,0
+JCI.US,D,20140630,000000,36.7661,37.1897,36.4583,37.0729,8673598.3712654,0
+JCI.US,D,20140701,000000,37.1475,37.4779,37.1005,37.3015,2641917.8334862,0
+JCI.US,D,20140702,000000,37.1731,37.3838,36.9131,37.0906,3054884.3089801,0
+JCI.US,D,20140703,000000,37.1328,37.4495,37.125,37.3632,1747742.7172937,0
+JCI.US,D,20140707,000000,37.223,37.223,36.7661,36.8553,2907988.0305704,0
+JCI.US,D,20140708,000000,36.7994,36.9308,36.5612,36.62,4330713.5657173,0
+JCI.US,D,20140709,000000,36.7415,37.0445,36.6347,36.6524,4074871.7383552,0
+JCI.US,D,20140710,000000,36.3592,36.62,36.2131,36.4416,3255809.7143609,0
+JCI.US,D,20140711,000000,36.4759,36.9308,36.4759,36.8308,2836822.8912282,0
+JCI.US,D,20140714,000000,36.9936,37.2053,36.7818,36.8083,2879879.1365722,0
+JCI.US,D,20140715,000000,36.8171,37.1328,36.7201,36.9131,3242030.1248391,0
+JCI.US,D,20140716,000000,37.0515,37.1808,36.8308,36.9534,2794157.2596648,0
+JCI.US,D,20140717,000000,36.6347,36.977,36.2867,36.3122,2872539.0650906,0
+JCI.US,D,20140718,000000,36.4161,36.7994,36.3356,36.7818,1954106.1192203,0
+JCI.US,D,20140721,000000,36.774,36.9378,36.5308,36.8809,2762279.9115711,0
+JCI.US,D,20140722,000000,37.1093,37.2711,36.8308,36.8387,3293903.2269232,0
+JCI.US,D,20140723,000000,36.8308,36.9455,36.6259,36.668,3242303.4524974,0
+JCI.US,D,20140724,000000,36.6602,36.9131,36.5288,36.5789,2995613.002293,0
+JCI.US,D,20140725,000000,36.7259,37.424,36.7259,36.9034,4651439.0956764,0
+JCI.US,D,20140728,000000,36.9221,37.1181,36.6514,36.978,4350647.107069,0
+JCI.US,D,20140729,000000,37.0034,37.1661,36.4072,36.4308,4421331.8832505,0
+JCI.US,D,20140730,000000,36.4739,36.6191,36.0464,36.318,4670464.9444315,0
+JCI.US,D,20140731,000000,36.1386,36.2101,35.1973,35.2238,5759486.9852447,0
+JCI.US,D,20140801,000000,35.1895,35.3199,34.6432,35.1816,5143968.3968512,0
+JCI.US,D,20140804,000000,35.3366,35.4356,35.0688,35.362,2277652.6353844,0
+JCI.US,D,20140805,000000,35.2561,35.5013,34.9326,35.0688,2174169.5600814,0
+JCI.US,D,20140806,000000,34.8237,35.1414,34.7492,34.9629,2763088.6758736,0
+JCI.US,D,20140807,000000,35.2062,35.3052,34.7993,34.8561,2666862.0419478,0
+JCI.US,D,20140808,000000,34.8972,35.4924,34.8728,35.4846,3017279.3186131,0
+JCI.US,D,20140811,000000,35.5748,35.7955,35.4484,35.4846,1596398.7451601,0
+JCI.US,D,20140812,000000,35.4111,35.6209,35.311,35.4042,1556194.0824009,0
+JCI.US,D,20140813,000000,35.5513,35.7875,35.5267,35.7778,1689321.9899614,0
+JCI.US,D,20140814,000000,35.768,36.0062,35.7416,35.8886,1910462.4233868,0
+JCI.US,D,20140815,000000,36.0238,36.0464,35.4669,35.8052,2193010.8106792,0
+JCI.US,D,20140818,000000,36.0877,36.3739,36.0464,36.2837,1900668.5222561,0
+JCI.US,D,20140819,000000,36.318,36.5789,36.2925,36.5043,1899385.5140687,0
+JCI.US,D,20140820,000000,36.5552,36.8083,36.4465,36.7191,2313180.1315723,0
+JCI.US,D,20140821,000000,36.774,36.9308,36.7103,36.8553,1392073.0621192,0
+JCI.US,D,20140822,000000,36.7994,36.9034,36.6337,36.6857,1993178.7159317,0
+JCI.US,D,20140825,000000,36.823,36.9131,36.4465,36.4563,2436307.1024994,0
+JCI.US,D,20140826,000000,36.5789,36.5789,36.1465,36.2347,2695512.4918661,0
+JCI.US,D,20140827,000000,36.3014,36.4563,36.2268,36.3572,2497711.9967285,0
+JCI.US,D,20140828,000000,36.2347,36.5386,35.9828,36.4827,3974911.326231,0
+JCI.US,D,20140829,000000,36.5043,36.5789,36.1729,36.4229,2500429.9751221,0
+JCI.US,D,20140902,000000,36.4229,36.5288,35.9062,36.0395,4274177.5753723,0
+JCI.US,D,20140903,000000,36.1729,36.2268,35.8837,35.8964,2716969.7329252,0
+JCI.US,D,20140904,000000,35.9601,35.9828,35.666,35.6905,4481021.3404597,0
+JCI.US,D,20140905,000000,35.612,36.0062,35.511,35.9905,3251888.2783671,0
+JCI.US,D,20140908,000000,35.9259,36.1651,35.916,36.0621,3178152.0232538,0
+JCI.US,D,20140909,000000,36.071,36.0877,35.8767,35.8964,3056852.6760718,0
+JCI.US,D,20140910,000000,35.8886,36.3572,35.768,36.1553,3745079.481222,0
+JCI.US,D,20140911,000000,36.1317,36.7994,35.9828,36.6779,5288988.0973081,0
+JCI.US,D,20140912,000000,36.6857,36.7348,36.1386,36.1866,3921147.3678836,0
+JCI.US,D,20140915,000000,36.1219,36.2101,35.9346,36.0964,3340044.6072167,0
+JCI.US,D,20140916,000000,36.0238,36.3739,35.9601,36.2837,3684066.2206527,0
+JCI.US,D,20140917,000000,36.3014,36.4739,36.0395,36.1729,3787736.9537509,0
+JCI.US,D,20140918,000000,36.2612,36.8642,36.1651,36.7661,4108829.640266,0
+JCI.US,D,20140919,000000,36.8171,36.9131,36.4975,36.6602,7074561.1982989,0
+JCI.US,D,20140922,000000,36.6514,36.6857,36.3837,36.4465,3249545.6155641,0
+JCI.US,D,20140923,000000,36.3014,36.3837,36.1925,36.2004,3184159.1124614,0
+JCI.US,D,20140924,000000,36.1062,36.269,36.071,36.1553,4917076.8639281,0
+JCI.US,D,20140925,000000,36.0062,36.1151,35.6993,35.7416,3996421.6010148,0
+JCI.US,D,20140926,000000,35.7416,36.1553,35.6209,36.1062,3136756.1414463,0
+JCI.US,D,20140929,000000,36.0464,36.1788,35.7219,36.1651,3903575.867042,0
+JCI.US,D,20140930,000000,36.2004,36.4308,36.1219,36.3837,4581446.8175548,0
+JCI.US,D,20141001,000000,36.3014,36.5602,36.1925,36.269,6902594.2463918,0
+JCI.US,D,20141002,000000,36.1651,36.2837,35.0443,35.311,6514903.4401392,0
+JCI.US,D,20141003,000000,35.5013,35.6758,35.3953,35.511,4401200.4853102,0
+JCI.US,D,20141006,000000,35.5982,35.6395,35.0345,35.0611,5489670.7714101,0
+JCI.US,D,20141007,000000,34.7394,34.8728,34.5394,34.5973,4482972.369603,0
+JCI.US,D,20141008,000000,34.7002,35.6758,34.612,35.666,6937927.9655083,0
+JCI.US,D,20141009,000000,35.6561,35.7072,34.5698,34.6766,6548680.8234099,0
+JCI.US,D,20141010,000000,34.7325,34.9933,34.2756,34.3099,8526364.5128001,0
+JCI.US,D,20141013,000000,34.4169,34.5394,33.8903,33.9069,7317702.4684621,0
+JCI.US,D,20141014,000000,33.7775,33.9069,32.2127,32.399,12194270.745593,0
+JCI.US,D,20141015,000000,31.6988,31.9518,31.1438,31.7959,8822116.2577973,0
+JCI.US,D,20141016,000000,31.2959,32.1126,31.241,31.7792,6768453.5986645,0
+JCI.US,D,20141017,000000,32.3431,33.2079,32.3097,32.8059,4919254.3062808,0
+JCI.US,D,20141020,000000,32.6362,32.9627,32.4803,32.7833,3478674.7637201,0
+JCI.US,D,20141021,000000,33.1236,33.4118,32.9529,33.3844,5785761.1163424,0
+JCI.US,D,20141022,000000,33.4363,33.4627,32.748,32.8628,4864380.719231,0
+JCI.US,D,20141023,000000,33.3216,33.8932,33.2578,33.6413,4090909.3406963,0
+JCI.US,D,20141024,000000,33.6413,34.1138,33.453,34.0982,2085311.5542584,0
+JCI.US,D,20141027,000000,34.0178,34.159,33.607,33.9442,3171199.5059146,0
+JCI.US,D,20141028,000000,34.107,34.5099,34.05,34.5011,2054284.7855195,0
+JCI.US,D,20141029,000000,34.4227,34.6884,34.2707,34.5943,2976026.2199108,0
+JCI.US,D,20141030,000000,34.4599,34.8218,34.1824,34.6345,1989775.3786337,0
+JCI.US,D,20141031,000000,35.1649,35.2149,34.8218,35.1973,3253531.3039552,0
+JCI.US,D,20141103,000000,35.1816,35.2905,34.9424,35.0522,2278830.5960016,0
+JCI.US,D,20141104,000000,35.0678,35.2395,34.9424,35.2238,2927800.2062828,0
+JCI.US,D,20141105,000000,35.3473,35.4493,35.0924,35.363,1641024.5847809,0
+JCI.US,D,20141106,000000,35.3885,35.6494,35.3199,35.613,1913272.1909193,0
+JCI.US,D,20141107,000000,35.6002,35.7091,35.3885,35.512,2546673.3433477,0
+JCI.US,D,20141110,000000,35.4414,35.8072,35.363,35.7984,2235400.0549464,0
+JCI.US,D,20141111,000000,35.9199,36.1602,35.512,35.5768,2950098.8477827,0
+JCI.US,D,20141112,000000,35.512,35.6581,35.3199,35.5533,4396177.5796486,0
+JCI.US,D,20141113,000000,34.9619,35.0777,34.2374,34.7973,7732781.1140322,0
+JCI.US,D,20141114,000000,34.807,34.9022,34.5178,34.7639,3652512.1743041,0
+JCI.US,D,20141117,000000,34.6345,34.9619,34.5854,34.9307,2382162.7291648,0
+JCI.US,D,20141118,000000,34.8953,34.9424,34.3462,34.3953,3844219.9103711,0
+JCI.US,D,20141119,000000,34.404,34.404,34.0178,34.1236,2921084.3009463,0
+JCI.US,D,20141120,000000,33.9099,34.0011,33.8295,33.8717,3792259.0986655,0
+JCI.US,D,20141121,000000,34.254,35.4493,34.1335,35.1649,7134038.5206091,0
+JCI.US,D,20141124,000000,34.9364,35.108,34.6345,34.8629,4604909.1413613,0
+JCI.US,D,20141125,000000,34.911,35.7219,34.7296,35.5689,6996128.398907,0
+JCI.US,D,20141126,000000,35.3375,35.4356,34.9307,35.1345,3859155.023165,0
+JCI.US,D,20141128,000000,35.0022,35.1729,34.7973,35.1729,6349181.2093216,0
+JCI.US,D,20141201,000000,35.011,35.4121,34.7826,35.1502,4373555.6364037,0
+JCI.US,D,20141202,000000,35.2738,35.5189,35.0601,35.3885,3309697.0781063,0
+JCI.US,D,20141203,000000,35.561,35.8787,35.4581,35.6229,3482687.9888529,0
+JCI.US,D,20141204,000000,35.5434,35.613,35.1414,35.4581,3328721.906982,0
+JCI.US,D,20141205,000000,35.4581,35.7523,35.4121,35.5533,1993130.7816037,0
+JCI.US,D,20141208,000000,35.5533,35.7013,35.3199,35.561,2752467.6526125,0
+JCI.US,D,20141209,000000,35.1502,35.5768,35.0777,35.5533,2289685.1716275,0
+JCI.US,D,20141210,000000,35.4493,35.5434,34.7061,34.7639,3529645.272604,0
+JCI.US,D,20141211,000000,34.8218,34.9521,34.4756,34.5854,2683708.4085913,0
+JCI.US,D,20141212,000000,34.1981,34.4756,34.0353,34.0658,2848764.6582115,0
+JCI.US,D,20141215,000000,34.3138,34.4522,33.9874,34.107,3937264.5208117,0
+JCI.US,D,20141216,000000,34.05,34.9208,34.0423,34.107,4113119.2526951,0
+JCI.US,D,20141217,000000,33.8295,34.3864,33.7874,34.3138,3483414.1429303,0
+JCI.US,D,20141218,000000,34.8875,35.265,34.7139,35.265,2827839.7941586,0
+JCI.US,D,20141219,000000,35.4493,35.6494,35.3719,35.3885,5217624.0814981,0
+JCI.US,D,20141222,000000,35.4493,35.8474,35.3719,35.8395,1971751.0513731,0
+JCI.US,D,20141223,000000,35.9856,36.5935,35.9199,36.3798,1839095.3479389,0
+JCI.US,D,20141224,000000,36.4436,36.7652,36.4436,36.6494,1187066.0996911,0
+JCI.US,D,20141226,000000,36.6661,36.7563,36.3533,36.3954,1432261.4068091,0
+JCI.US,D,20141229,000000,36.3219,36.6837,36.2807,36.5445,1221819.5074733,0
+JCI.US,D,20141230,000000,36.3877,36.4867,36.1513,36.2573,1119231.8862152,0
+JCI.US,D,20141231,000000,36.3954,36.4436,35.9297,35.9641,1632467.7972678,0
+JCI.US,D,20150102,000000,36.065,36.1749,35.5023,35.7523,2134126.0382552,0
+JCI.US,D,20150105,000000,35.4493,35.6777,35.1649,35.2149,2072632.4145253,0
+JCI.US,D,20150106,000000,35.1502,35.1895,34.4129,34.8296,2697045.3704873,0
+JCI.US,D,20150107,000000,35.0601,35.4052,34.9836,35.3885,3328899.3659839,0
+JCI.US,D,20150108,000000,35.6052,36.065,35.5915,36.065,3275200.6799133,0
+JCI.US,D,20150109,000000,36.1346,36.265,35.717,35.8474,3282881.3910885,0
+JCI.US,D,20150112,000000,35.8857,35.9101,35.3816,35.4778,3072472.1278908,0
+JCI.US,D,20150113,000000,35.6581,35.9925,35.2905,35.5533,4099574.2354174,0
+JCI.US,D,20150114,000000,35.1257,35.1973,34.5943,35.1414,2773301.7474057,0
+JCI.US,D,20150115,000000,35.1729,35.2561,34.8629,34.9689,3742598.1148311,0
+JCI.US,D,20150116,000000,34.7374,34.8875,34.3531,34.8472,3621891.3175355,0
+JCI.US,D,20150120,000000,34.807,34.9208,34.2806,34.5433,3762568.3718385,0
+JCI.US,D,20150121,000000,34.4522,34.8728,34.4355,34.6894,2864454.4817038,0
+JCI.US,D,20150122,000000,34.6267,35.0708,34.1814,35.062,3274637.7065275,0
+JCI.US,D,20150123,000000,34.9708,35.062,34.7983,34.9041,2194165.3140719,0
+JCI.US,D,20150126,000000,34.814,34.913,34.5757,34.7473,2826347.7107102,0
+JCI.US,D,20150127,000000,34.3374,34.4599,33.9422,34.253,4092389.1855928,0
+JCI.US,D,20150128,000000,34.4756,34.6894,33.9256,33.9491,2794376.533719,0
+JCI.US,D,20150129,000000,33.8178,34.4522,33.7275,34.3452,4256263.3950784,0
+JCI.US,D,20150130,000000,33.0206,34.1403,32.8451,33.602,6960327.575061,0
+JCI.US,D,20150202,000000,33.5716,34.2443,33.3176,34.1218,5428665.6698754,0
+JCI.US,D,20150203,000000,34.2609,34.7227,34.1118,34.4599,4075640.7273642,0
+JCI.US,D,20150204,000000,34.3051,34.5501,34.0069,34.0982,3902601.8822894,0
+JCI.US,D,20150205,000000,34.2139,34.6589,34.1118,34.6178,2552868.0903505,0
+JCI.US,D,20150206,000000,34.6679,34.7649,34.055,34.2276,5662877.8965731,0
+JCI.US,D,20150209,000000,34.1315,34.5854,34.0726,34.3854,6196409.4061369,0
+JCI.US,D,20150210,000000,34.5658,34.6679,34.4296,34.5501,5890544.5377811,0
+JCI.US,D,20150211,000000,34.5501,34.7571,34.3854,34.5355,5008998.5872349,0
+JCI.US,D,20150212,000000,34.5854,35.4376,34.5854,35.3414,5896924.9028206,0
+JCI.US,D,20150213,000000,35.2845,35.6454,35.2591,35.565,4687516.3068189,0
+JCI.US,D,20150217,000000,35.5395,35.6895,35.3757,35.5071,1812923.2047734,0
+JCI.US,D,20150218,000000,35.517,35.7416,35.1042,35.2189,4498349.0901433,0
+JCI.US,D,20150219,000000,35.2091,35.4248,35.1042,35.1914,1767307.0623309,0
+JCI.US,D,20150220,000000,35.0463,35.1914,34.5854,35.1591,3267084.4802674,0
+JCI.US,D,20150223,000000,35.1532,35.1591,34.7571,34.9856,2490054.7427776,0
+JCI.US,D,20150224,000000,34.9326,35.1591,34.7571,35.0875,1702166.3501447,0
+JCI.US,D,20150225,000000,35.0943,35.5728,34.9364,35.3227,3632265.5300005,0
+JCI.US,D,20150226,000000,35.2748,35.3414,35.062,35.1532,2044332.8030937,0
+JCI.US,D,20150227,000000,35.1591,35.2591,34.6894,34.7649,3664173.4744738,0
+JCI.US,D,20150302,000000,34.8492,35.6189,34.7306,35.6189,4075647.8665193,0
+JCI.US,D,20150303,000000,35.3757,35.5326,35.1747,35.5071,2564280.5399656,0
+JCI.US,D,20150304,000000,35.4082,35.4082,34.9541,35.2434,3406611.1106951,0
+JCI.US,D,20150305,000000,35.2591,35.314,35.062,35.1364,1356403.8027057,0
+JCI.US,D,20150306,000000,34.8884,35.0463,34.5943,34.6679,2290062.5269766,0
+JCI.US,D,20150309,000000,34.5355,35.1591,34.5099,35.013,1933747.2881912,0
+JCI.US,D,20150310,000000,34.6679,34.6679,34.2884,34.2884,2223753.0330873,0
+JCI.US,D,20150311,000000,34.2796,34.3786,34.1502,34.2227,1802463.3224452,0
+JCI.US,D,20150312,000000,34.4217,34.9629,34.3521,34.8972,1557997.2290425,0
+JCI.US,D,20150313,000000,34.8972,34.9708,34.2276,34.6502,2592699.4772778,0
+JCI.US,D,20150316,000000,34.8492,34.9856,34.6589,34.8492,2027014.232324,0
+JCI.US,D,20150317,000000,34.7148,34.913,34.6806,34.814,1943826.7555322,0
+JCI.US,D,20150318,000000,34.7071,35.5326,34.5433,35.3414,2198613.0077959,0
+JCI.US,D,20150319,000000,35.1914,35.2522,34.8728,35.1287,1409714.934634,0
+JCI.US,D,20150320,000000,35.4336,35.565,35.1836,35.5238,3780296.9340957,0
+JCI.US,D,20150323,000000,36.1896,36.2308,35.6738,35.7865,3403579.0094703,0
+JCI.US,D,20150324,000000,35.6983,35.9611,35.5965,35.6738,2708556.7483966,0
+JCI.US,D,20150325,000000,35.6895,35.8052,35.4248,35.517,4074796.2672853,0
+JCI.US,D,20150326,000000,35.4082,35.4082,35.0806,35.1532,2134127.0581346,0
+JCI.US,D,20150327,000000,35.0267,35.2522,34.8561,35.2355,1719033.1143747,0
+JCI.US,D,20150330,000000,35.3414,35.9915,35.314,35.7865,2009889.4386255,0
+JCI.US,D,20150331,000000,35.6738,35.7483,35.3992,35.4541,2179604.4969893,0
+JCI.US,D,20150401,000000,35.3905,35.7209,34.9364,35.4728,3288204.1412709,0
+JCI.US,D,20150402,000000,35.3992,35.8375,35.2522,35.6837,2293827.921434,0
+JCI.US,D,20150406,000000,35.3669,35.7416,35.2189,35.565,2026529.789646,0
+JCI.US,D,20150407,000000,35.5326,35.6189,35.2189,35.2434,1907098.8613823,0
+JCI.US,D,20150408,000000,35.2434,35.5071,35.1669,35.4169,2993098.9997639,0
+JCI.US,D,20150409,000000,35.4169,35.8444,35.3591,35.7865,2232536.2338098,0
+JCI.US,D,20150410,000000,35.869,35.9758,35.6102,35.7768,1202171.5323317,0
+JCI.US,D,20150413,000000,35.6895,35.6983,35.4376,35.5326,1434734.6141653,0
+JCI.US,D,20150414,000000,35.4541,35.6454,35.2355,35.5875,1944915.9866482,0
+JCI.US,D,20150415,000000,35.5797,35.8767,35.5797,35.714,1629260.2767996,0
+JCI.US,D,20150416,000000,35.6042,35.8219,35.4336,35.6641,1294737.8193702,0
+JCI.US,D,20150417,000000,35.3591,35.3905,34.8228,34.9364,3816241.5609261,0
+JCI.US,D,20150420,000000,35.0806,35.3013,35.0041,35.1914,1729703.0918432,0
+JCI.US,D,20150421,000000,35.3905,35.6542,34.9629,35.0551,2190435.6153907,0
+JCI.US,D,20150422,000000,35.0835,35.311,34.8522,35.2493,1874921.6687679,0
+JCI.US,D,20150423,000000,35.1404,35.5562,35.0659,35.2395,3577660.1712123,0
+JCI.US,D,20150424,000000,33.0951,34.3384,32.8656,33.1284,15300134.74237,0
+JCI.US,D,20150427,000000,33.2461,33.4441,33.0137,33.1049,7053073.3608602,0
+JCI.US,D,20150428,000000,33.1284,33.1618,32.7412,33.0706,3198816.8180795,0
+JCI.US,D,20150429,000000,33.0951,33.3137,32.946,33.1049,5131300.4757906,0
+JCI.US,D,20150430,000000,32.9656,33.0558,32.4842,32.5833,5857780.9145565,0
+JCI.US,D,20150501,000000,32.7157,32.898,32.5989,32.7902,3391656.6201942,0
+JCI.US,D,20150504,000000,32.8059,33.1284,32.8059,32.9892,2813350.3686286,0
+JCI.US,D,20150505,000000,33.0137,33.1373,32.5911,32.6823,2941338.0844053,0
+JCI.US,D,20150506,000000,32.9147,33.0137,32.5167,32.7579,3108439.1920664,0
+JCI.US,D,20150507,000000,32.8205,32.9892,32.5911,32.7499,1726120.2557845,0
+JCI.US,D,20150508,000000,32.946,33.1882,32.7765,32.9049,3410150.0919431,0
+JCI.US,D,20150511,000000,32.8813,33.0706,32.6735,32.6911,2176787.5903016,0
+JCI.US,D,20150512,000000,32.6078,32.6911,32.2931,32.3107,3647975.7510792,0
+JCI.US,D,20150513,000000,32.3743,32.6823,32.3743,32.5,3532311.2371522,0
+JCI.US,D,20150514,000000,32.6823,32.8391,32.4018,32.7765,4164549.7271533,0
+JCI.US,D,20150515,000000,32.7412,32.8911,32.5597,32.6578,2946057.066029,0
+JCI.US,D,20150518,000000,32.5597,33.0137,32.5244,32.8911,2850405.6440409,0
+JCI.US,D,20150519,000000,33.0558,33.5019,33.0235,33.2549,7221945.998904,0
+JCI.US,D,20150520,000000,33.0411,33.8168,33.0411,33.7814,10180880.061254,0
+JCI.US,D,20150521,000000,33.6922,34.0393,33.5588,33.8325,6026383.2845798,0
+JCI.US,D,20150522,000000,33.7599,33.9737,33.6433,33.8667,2920309.1926616,0
+JCI.US,D,20150526,000000,33.7599,33.8168,33.4207,33.4441,3637135.4537638,0
+JCI.US,D,20150527,000000,33.4207,33.7599,33.401,33.7334,2008188.2799161,0
+JCI.US,D,20150528,000000,33.6256,33.7256,33.4932,33.7196,2207285.0416723,0
+JCI.US,D,20150529,000000,33.7412,33.7412,33.3373,33.3912,3860107.5904518,0
+JCI.US,D,20150601,000000,33.4207,33.4784,33.2274,33.3206,2662475.5409832,0
+JCI.US,D,20150602,000000,33.2794,33.4441,33.1373,33.3912,3809077.9285673,0
+JCI.US,D,20150603,000000,33.4932,33.6834,33.4108,33.5511,1444141.981033,0
+JCI.US,D,20150604,000000,33.2951,33.4627,33.1451,33.197,1865817.2060589,0
+JCI.US,D,20150605,000000,33.1049,33.3039,33.0491,33.2794,1642711.4651797,0
+JCI.US,D,20150608,000000,33.2049,33.3206,33.1216,33.1618,2548670.2670605,0
+JCI.US,D,20150609,000000,33.197,33.3912,33.1216,33.2892,2244700.3344852,0
+JCI.US,D,20150610,000000,33.3598,33.651,33.3206,33.4873,1621765.183661,0
+JCI.US,D,20150611,000000,33.5441,33.659,33.4284,33.5922,1584505.9323843,0
+JCI.US,D,20150612,000000,33.5109,33.5196,33.2049,33.3285,2161922.8491809,0
+JCI.US,D,20150615,000000,33.0491,33.0558,32.4352,32.7979,2429986.9103399,0
+JCI.US,D,20150616,000000,32.7979,33.0558,32.5833,33.0314,2501775.195948,0
+JCI.US,D,20150617,000000,33.0411,33.5019,33.0059,33.3206,3029562.7451694,0
+JCI.US,D,20150618,000000,33.4284,33.6834,33.3039,33.4716,3284091.9878439,0
+JCI.US,D,20150619,000000,33.3285,33.453,33.1618,33.2127,2886468.5768727,0
+JCI.US,D,20150622,000000,33.3039,33.4284,33.0951,33.0951,2575499.2125094,0
+JCI.US,D,20150623,000000,33.1216,33.2461,32.8745,32.9559,3889149.67403,0
+JCI.US,D,20150624,000000,32.9225,33.0951,32.8205,32.8471,4047438.0044683,0
+JCI.US,D,20150625,000000,32.8059,33.0059,32.4265,32.4441,2634963.2763884,0
+JCI.US,D,20150626,000000,32.4519,32.7244,32.3843,32.5911,2818788.3651743,0
+JCI.US,D,20150629,000000,32.2666,32.3606,31.692,31.7145,2344416.9954515,0
+JCI.US,D,20150630,000000,31.94,32.0459,31.6322,31.8381,3899857.3870334,0
+JCI.US,D,20150701,000000,32.0382,32.1616,31.8548,32.1351,2764517.5268039,0
+JCI.US,D,20150702,000000,32.2127,32.2666,31.6576,31.7822,2501901.6609839,0
+JCI.US,D,20150706,000000,31.443,31.8214,31.3998,31.6146,2147296.7598217,0
+JCI.US,D,20150707,000000,31.6322,32.0459,31.3272,32.0126,2995484.4974984,0
+JCI.US,D,20150708,000000,31.6655,31.7547,31.1762,31.2527,2051818.7173185,0
+JCI.US,D,20150709,000000,31.5754,31.8548,31.4086,31.4155,4891395.2827166,0
+JCI.US,D,20150710,000000,31.7547,31.8469,31.1595,31.2086,4156576.3106126,0
+JCI.US,D,20150713,000000,31.443,31.6479,31.4253,31.5498,2835587.8173691,0
+JCI.US,D,20150714,000000,31.5587,31.7214,31.4753,31.5332,3918798.5858046,0
+JCI.US,D,20150715,000000,31.5664,31.6753,31.3429,31.5841,2538736.6424626,0
+JCI.US,D,20150716,000000,31.7979,32.0382,31.7547,31.8968,5154987.1730479,0
+JCI.US,D,20150717,000000,31.8381,31.8968,31.6223,31.7734,2482556.590001,0
+JCI.US,D,20150720,000000,31.737,31.7547,31.5664,31.6998,2870513.5847567,0
+JCI.US,D,20150721,000000,31.6576,31.737,31.4988,31.5076,2651638.3033059,0
+JCI.US,D,20150722,000000,31.5282,31.5802,30.938,30.938,3405255.691076,0
+JCI.US,D,20150723,000000,30.9301,31.1704,30.7722,30.836,2961807.0624011,0
+JCI.US,D,20150724,000000,30.7899,30.8154,30.2967,30.3144,3618504.2983065,0
+JCI.US,D,20150727,000000,30.1399,30.4624,30.1124,30.1898,4023966.5017479,0
+JCI.US,D,20150728,000000,30.3379,30.4046,29.882,30.3144,8779397.592509,0
+JCI.US,D,20150729,000000,30.3144,30.6977,30.2065,30.6047,7590043.9034984,0
+JCI.US,D,20150730,000000,30.4624,30.836,30.4546,30.7183,4073128.7645936,0
+JCI.US,D,20150731,000000,30.9537,31.9607,30.9458,31.6028,6948988.5567571,0
+JCI.US,D,20150803,000000,31.6028,31.8195,31.1615,31.7617,4801547.9939509,0
+JCI.US,D,20150804,000000,31.8283,32.3018,31.7263,31.8362,3727170.4003248,0
+JCI.US,D,20150805,000000,32.1107,32.1263,31.7048,31.8449,2443472.774617,0
+JCI.US,D,20150806,000000,31.9381,32.0018,31.743,31.8861,2589939.683832,0
+JCI.US,D,20150807,000000,31.8449,31.9205,31.4193,31.5929,1902413.5357763,0
+JCI.US,D,20150810,000000,31.8783,32.1263,31.8362,32.0539,2699872.4759683,0
+JCI.US,D,20150811,000000,31.6714,31.7517,31.4037,31.4792,1439905.4023288,0
+JCI.US,D,20150812,000000,31.2027,31.6978,31.1135,31.5282,4590385.0399343,0
+JCI.US,D,20150813,000000,31.4547,31.5449,31.1615,31.1704,3093795.7647588,0
+JCI.US,D,20150814,000000,31.2203,31.4037,31.1399,31.287,2655037.5610866,0
+JCI.US,D,20150817,000000,31.2027,31.6714,30.9615,31.5871,3939339.9752325,0
+JCI.US,D,20150818,000000,31.5871,31.7871,31.5204,31.6714,2600581.1046795,0
+JCI.US,D,20150819,000000,31.3635,31.8949,31.0969,31.1213,2675832.9004656,0
+JCI.US,D,20150820,000000,30.8527,31.0213,30.5625,30.5712,3145004.925404,0
+JCI.US,D,20150821,000000,30.3379,30.4134,29.8398,29.8917,4089237.7584873,0
+JCI.US,D,20150824,000000,28.3817,29.6397,28.2955,28.7946,6497537.9549205,0
+JCI.US,D,20150825,000000,29.5417,29.7466,28.8662,28.9074,7523223.4500687,0
+JCI.US,D,20150826,000000,29.5417,29.6055,28.8897,29.5506,4540980.0458099,0
+JCI.US,D,20150827,000000,29.8917,30.3379,29.6927,30.2967,3681492.0452436,0
+JCI.US,D,20150828,000000,30.1556,30.3575,30.0575,30.2633,1752272.0013634,0
+JCI.US,D,20150831,000000,30.1399,30.4311,29.9977,30.1898,2872374.8645197,0
+JCI.US,D,20150901,000000,29.4652,29.8564,29.3153,29.4741,4809046.1467275,0
+JCI.US,D,20150902,000000,29.7545,29.9476,29.4045,29.9476,2775606.6746738,0
+JCI.US,D,20150903,000000,29.9888,30.5232,29.8731,30.0889,2861313.2533915,0
+JCI.US,D,20150904,000000,29.7074,29.7074,29.3662,29.4564,3078645.457428,0
+JCI.US,D,20150908,000000,29.931,30.278,29.781,30.2633,2257871.0560517,0
+JCI.US,D,20150909,000000,30.5144,30.5801,29.7898,29.8319,2079841.9414536,0
+JCI.US,D,20150910,000000,29.8398,29.9633,29.5888,29.726,2252023.0680184,0
+JCI.US,D,20150911,000000,29.732,29.9143,29.525,29.9143,1516064.8907116,0
+JCI.US,D,20150914,000000,29.9143,29.9888,29.6397,29.981,3260403.2508279,0
+JCI.US,D,20150915,000000,30.0497,30.5046,29.931,30.4624,2912640.7200381,0
+JCI.US,D,20150916,000000,30.4624,30.7458,30.3908,30.6909,2433370.8699308,0
+JCI.US,D,20150917,000000,30.6379,30.7977,30.2497,30.3045,2196633.4220316,0
+JCI.US,D,20150918,000000,29.9536,29.9536,29.4652,29.5506,3680769.9706834,0
+JCI.US,D,20150921,000000,29.6397,29.7389,29.3976,29.5417,1866589.2547058,0
+JCI.US,D,20150922,000000,29.1906,29.2319,28.8308,29.0407,1818870.121101,0
+JCI.US,D,20150923,000000,29.0407,29.1427,28.7269,28.8024,2470078.3664943,0
+JCI.US,D,20150924,000000,28.3907,28.5515,28.0778,28.4681,3993890.2605372,0
+JCI.US,D,20150925,000000,28.7269,28.8573,28.5014,28.6759,2084046.9038989,0
+JCI.US,D,20150928,000000,28.4926,28.5515,27.869,27.9092,2209623.624958,0
+JCI.US,D,20150929,000000,27.9092,27.9925,27.5023,27.7758,5728877.3471486,0
+JCI.US,D,20150930,000000,28.0101,28.2014,27.5778,27.8376,5207894.4327646,0
+JCI.US,D,20151001,000000,27.8925,28.2092,27.6935,28.1759,4045964.2788476,0
+JCI.US,D,20151002,000000,27.8101,28.6073,27.5189,28.6073,3617782.2237464,0
+JCI.US,D,20151005,000000,28.7004,29.1162,27.6092,29.0103,4743594.3713482,0
+JCI.US,D,20151006,000000,28.9829,29.332,28.9328,29.2574,3371957.6510865,0
+JCI.US,D,20151007,000000,29.4241,29.9476,29.4241,29.5976,4112447.1522217,0
+JCI.US,D,20151008,000000,29.0799,30.3045,29.0799,30.1399,3338899.2827378,0
+JCI.US,D,20151009,000000,30.1987,30.4222,30.0055,30.2497,2353554.0942988,0
+JCI.US,D,20151012,000000,30.2723,30.33,29.9633,30.0153,1692997.6350384,0
+JCI.US,D,20151013,000000,29.7995,30.1301,29.6927,29.732,2643853.5644397,0
+JCI.US,D,20151014,000000,29.6838,30.2241,29.574,29.9977,2744230.0873273,0
+JCI.US,D,20151015,000000,30.1476,30.3575,29.781,30.33,2865520.2555954,0
+JCI.US,D,20151016,000000,30.3839,30.5046,30.08,30.3379,3627400.7056337,0
+JCI.US,D,20151019,000000,30.1556,30.3663,29.9536,30.0731,2156629.6754989,0
+JCI.US,D,20151020,000000,29.8987,30.487,29.8987,30.4713,2501250.9779764,0
+JCI.US,D,20151021,000000,30.5536,30.688,30.1075,30.1663,2562000.0898012,0
+JCI.US,D,20151022,000000,30.2663,31.4488,30.2261,31.0782,3789388.1383736,0
+JCI.US,D,20151023,000000,31.2106,31.3243,30.7518,30.9135,3047793.0880531,0
+JCI.US,D,20151026,000000,30.9361,31.0713,30.5615,30.6104,1744738.1528105,0
+JCI.US,D,20151027,000000,30.3849,30.4909,29.8927,30.1075,2431824.7328786,0
+JCI.US,D,20151028,000000,30.2908,30.5762,29.9084,30.2997,3397434.2365543,0
+JCI.US,D,20151029,000000,30.2663,30.5615,30.1329,30.5183,2454541.5249004,0
+JCI.US,D,20151030,000000,30.585,30.7016,30.4261,30.483,4198200.6453883,0
+JCI.US,D,20151102,000000,30.5183,31.0782,30.3693,31.0027,2404364.4821292,0
+JCI.US,D,20151103,000000,30.9938,31.1704,30.8134,31.0301,1963472.690915,0
+JCI.US,D,20151104,000000,31.086,31.2782,30.8782,30.9518,4771017.9064419,0
+JCI.US,D,20151105,000000,30.985,31.0959,30.6438,30.8879,1774145.3531859,0
+JCI.US,D,20151106,000000,30.7153,30.985,30.5448,30.9684,2321376.9016844,0
+JCI.US,D,20151109,000000,30.8782,31.037,30.6958,30.7615,3890730.4869792,0
+JCI.US,D,20151110,000000,30.7428,30.9135,30.4085,30.7153,3475611.0462364,0
+JCI.US,D,20151111,000000,31.1791,31.4635,31.1036,31.238,4012563.2310468,0
+JCI.US,D,20151112,000000,30.9772,31.1791,30.4909,30.5369,3778872.1626827,0
+JCI.US,D,20151113,000000,28.9799,29.7898,28.5524,29.5407,9584942.1359673,0
+JCI.US,D,20151116,000000,29.4633,29.9986,29.3477,29.8741,6679874.0198963,0
+JCI.US,D,20151117,000000,30.0261,30.1154,29.581,29.6838,4592427.8582166,0
+JCI.US,D,20151118,000000,29.7025,30.0261,29.5496,29.983,3569564.369153,0
+JCI.US,D,20151119,000000,30.0075,30.1075,29.7545,29.9731,2206503.8141115,0
+JCI.US,D,20151120,000000,30.0261,30.2085,29.6751,29.8162,5492171.5155081,0
+JCI.US,D,20151123,000000,29.3819,29.8927,29.2388,29.5407,3823575.5131319,0
+JCI.US,D,20151124,000000,29.4025,29.5732,29.1721,29.4544,4660922.9534933,0
+JCI.US,D,20151125,000000,29.4544,29.5976,29.1467,29.4888,3323084.014089,0
+JCI.US,D,20151127,000000,29.5153,29.6564,29.2809,29.4025,1268029.2196813,0
+JCI.US,D,20151130,000000,29.5153,29.8408,29.4544,29.5407,3391575.0298483,0
+JCI.US,D,20151201,000000,29.6045,29.7163,29.0955,29.2721,3420786.4133939,0
+JCI.US,D,20151202,000000,29.1721,29.2554,28.4269,28.5201,5080161.6868184,0
+JCI.US,D,20151203,000000,28.5916,28.7436,28.0426,28.2259,3261131.444664,0
+JCI.US,D,20151204,000000,28.3083,28.4759,28.0171,28.4102,4034317.2569885,0
+JCI.US,D,20151207,000000,28.3515,28.4465,28.0995,28.3023,2587462.3969584,0
+JCI.US,D,20151208,000000,28.0268,28.2259,27.7406,27.7994,2539075.2423975,0
+JCI.US,D,20151209,000000,27.7159,28.1494,27.615,27.817,2365724.3142502,0
+JCI.US,D,20151210,000000,27.817,27.8513,27.5062,27.5738,8029188.6414336,0
+JCI.US,D,20151211,000000,27.3571,27.5316,27.0856,27.1581,3817121.7167812,0
+JCI.US,D,20151214,000000,26.8621,26.9375,26.3354,26.5766,6475883.8771523,0
+JCI.US,D,20151215,000000,26.811,27.0856,26.357,26.6365,6052314.7362253,0
+JCI.US,D,20151216,000000,26.71,27.0218,26.5364,26.9532,2797007.8223702,0
+JCI.US,D,20151217,000000,26.8963,27.0297,26.1423,26.1668,4822174.0333624,0
+JCI.US,D,20151218,000000,26.0423,26.1423,25.8001,25.8001,5165959.0347958,0
+JCI.US,D,20151221,000000,26.0256,26.2432,25.9079,26.0864,3466284.2498351,0
+JCI.US,D,20151222,000000,26.1501,26.7179,26.0933,26.5619,2910622.3788595,0
+JCI.US,D,20151223,000000,26.7943,27.2346,26.7865,27.0454,4777351.3570326,0
+JCI.US,D,20151224,000000,26.915,27.0806,26.7355,26.8541,1640964.4119008,0
+JCI.US,D,20151228,000000,26.8022,27.0218,26.6551,26.9375,1821415.739889,0
+JCI.US,D,20151229,000000,27.0806,27.3405,27.0551,27.316,2341842.8200423,0
+JCI.US,D,20151230,000000,27.2267,27.3483,26.8963,26.9375,1926332.7655191,0
+JCI.US,D,20151231,000000,26.7943,27.0718,26.6708,26.6787,2524612.3337299,0
+JCI.US,D,20160104,000000,26.3031,26.6894,26.2589,26.5923,4154263.2243098,0
+JCI.US,D,20160105,000000,26.5689,26.7454,26.1256,26.2776,4109336.5202892,0
+JCI.US,D,20160106,000000,25.6246,26.0335,25.457,26.0256,7344493.6783762,0
+JCI.US,D,20160107,000000,25.4912,25.7501,25.256,25.3648,3905906.2912932,0
+JCI.US,D,20160108,000000,25.5324,25.7069,25.2726,25.3236,4079424.4796493,0
+JCI.US,D,20160111,000000,25.3727,25.5324,25.1304,25.3334,4504612.1690607,0
+JCI.US,D,20160112,000000,25.7667,26.1854,25.3727,25.5747,5558494.2678287,0
+JCI.US,D,20160113,000000,26.11,26.3846,24.8117,24.9383,3957597.8548578,0
+JCI.US,D,20160114,000000,24.9961,25.5285,24.7648,25.2805,4902066.2800644,0
+JCI.US,D,20160115,000000,24.6873,25.448,24.6873,25.3422,5030707.7384866,0
+JCI.US,D,20160119,000000,25.7844,25.7844,25.2147,25.5324,5714386.9017391,0
+JCI.US,D,20160120,000000,24.8892,25.3354,24.3725,25.1157,5684451.4038749,0
+JCI.US,D,20160121,000000,25.0882,25.6041,24.8942,25.2589,3702033.4346712,0
+JCI.US,D,20160122,000000,25.5765,25.9021,25.4266,25.7638,2641237.5739784,0
+JCI.US,D,20160125,000000,27.6758,28.9642,27.0101,28.7613,28435965.217344,0
+JCI.US,D,20160126,000000,28.3151,28.8455,27.87,28.618,10009938.088066,0
+JCI.US,D,20160127,000000,28.5847,29.2642,28.1817,28.3151,8140546.204983,0
+JCI.US,D,20160128,000000,28.6445,28.7996,28.1209,28.1974,5716451.1374872,0
+JCI.US,D,20160129,000000,28.8809,29.2809,28.5847,28.9642,6189143.7858457,0
+JCI.US,D,20160201,000000,28.7996,29.0485,28.3239,28.7034,4436182.3460606,0
+JCI.US,D,20160202,000000,28.4347,28.5024,28.2484,28.4259,5433304.0810327,0
+JCI.US,D,20160203,000000,28.6602,29.1162,28.4592,28.8721,6429361.0619925,0
+JCI.US,D,20160204,000000,28.6279,29.4956,28.5258,29.227,5626645.6637739,0
+JCI.US,D,20160205,000000,29.1751,29.4781,29.0299,29.4604,6340140.99901,0
+JCI.US,D,20160208,000000,29.2172,29.3486,28.9495,29.2525,3831174.6339613,0
+JCI.US,D,20160209,000000,29.024,29.3524,28.9642,29.1819,4173323.7489619,0
+JCI.US,D,20160210,000000,29.227,29.4781,28.6739,28.7221,5364520.3599078,0
+JCI.US,D,20160211,000000,28.3151,28.5191,27.7229,28.0053,3560087.6504915,0
+JCI.US,D,20160212,000000,28.2396,28.3151,27.7935,28.2318,6004759.8031914,0
+JCI.US,D,20160216,000000,28.6357,28.9308,28.3984,28.8053,3994610.2953386,0
+JCI.US,D,20160217,000000,28.8053,29.53,28.7701,29.4349,4165287.0999032,0
+JCI.US,D,20160218,000000,29.4437,29.5211,29.0093,29.0564,4761544.2474183,0
+JCI.US,D,20160219,000000,29.0093,29.0564,27.9189,28.2749,9544395.8136353,0
+JCI.US,D,20160222,000000,28.3151,28.8455,28.3151,28.7799,5216562.3871237,0
+JCI.US,D,20160223,000000,28.6357,28.9534,28.3652,28.4838,3948351.628923,0
+JCI.US,D,20160224,000000,28.2573,29.0162,27.8014,28.9731,5748087.7940608,0
+JCI.US,D,20160225,000000,29.0995,29.3878,28.6789,29.378,5980985.3963123,0
+JCI.US,D,20160226,000000,29.4781,29.879,29.427,29.8252,4498750.9225962,0
+JCI.US,D,20160229,000000,29.7623,29.8408,29.53,29.627,6723682.9361799,0
+JCI.US,D,20160301,000000,29.8496,30.3359,29.7888,30.3359,5027535.9137946,0
+JCI.US,D,20160302,000000,30.3202,30.4124,30.0761,30.2114,3049347.38414,0
+JCI.US,D,20160303,000000,30.083,30.4496,30.0525,30.4212,2763970.8714872,0
+JCI.US,D,20160304,000000,30.4212,30.6399,30.2458,30.5722,3606826.6800676,0
+JCI.US,D,20160307,000000,30.4624,30.6663,30.2693,30.5977,2361966.058948,0
+JCI.US,D,20160308,000000,30.4624,30.532,30.0271,30.1447,3590486.1735679,0
+JCI.US,D,20160309,000000,30.2693,30.4212,30.2458,30.3114,1892492.1497302,0
+JCI.US,D,20160310,000000,30.3556,30.5409,29.7074,29.8329,2687289.2048916,0
+JCI.US,D,20160311,000000,29.9996,30.582,29.9968,30.5585,1926160.4059136,0
+JCI.US,D,20160314,000000,30.5144,30.7536,30.4624,30.6919,1479355.3543895,0
+JCI.US,D,20160315,000000,30.4301,30.4389,30.2114,30.3967,1332373.4061168,0
+JCI.US,D,20160316,000000,30.2458,30.7488,30.1007,30.6144,1468937.2871136,0
+JCI.US,D,20160317,000000,30.6497,30.9929,30.5909,30.8949,2479498.9917932,0
+JCI.US,D,20160318,000000,31.0017,31.1036,30.7488,30.7939,6312698.0862091,0
+JCI.US,D,20160321,000000,30.8586,30.8586,30.6222,30.7488,2641142.7252013,0
+JCI.US,D,20160322,000000,30.6222,30.7488,30.3722,30.4624,3988338.0375072,0
+JCI.US,D,20160323,000000,30.3722,30.479,30.0525,30.083,3015424.1581262,0
+JCI.US,D,20160324,000000,29.9996,30.3458,29.8075,30.3291,2487187.862003,0
+JCI.US,D,20160328,000000,30.4624,30.6399,30.4036,30.4624,2552942.5415411,0
+JCI.US,D,20160329,000000,30.3202,30.5722,30.2458,30.4546,3593875.2325555,0
+JCI.US,D,20160330,000000,30.6997,31.0017,30.5232,30.8399,4270220.4436023,0
+JCI.US,D,20160331,000000,30.8331,31.0194,30.684,30.9203,3476096.5087937,0
+JCI.US,D,20160401,000000,30.7066,31.0704,30.5046,31.0017,2430738.5614004,0
+JCI.US,D,20160404,000000,30.9674,31.0487,30.7399,30.7488,1719253.4083083,0
+JCI.US,D,20160405,000000,30.2693,30.2693,29.4858,29.8329,6890084.406626,0
+JCI.US,D,20160406,000000,29.7702,29.8329,29.1906,29.682,6217355.6876556,0
+JCI.US,D,20160407,000000,29.5956,29.883,29.2761,29.5211,4872076.7285961,0
+JCI.US,D,20160408,000000,29.7702,30.2751,29.7536,29.8329,3050923.0976929,0
+JCI.US,D,20160411,000000,29.8644,30.2575,29.8644,30.0182,2462339.5221978,0
+JCI.US,D,20160412,000000,30.0437,30.5488,30.0408,30.2937,2082972.9709728,0
+JCI.US,D,20160413,000000,30.3967,31.0017,30.3458,30.9203,3153271.0473102,0
+JCI.US,D,20160414,000000,30.9508,31.2116,30.784,31.188,3508194.1508209,0
+JCI.US,D,20160415,000000,31.2293,31.2879,30.8762,30.984,1762229.0831857,0
+JCI.US,D,20160418,000000,30.8949,31.2762,30.7665,31.1204,1646972.5209877,0
+JCI.US,D,20160419,000000,31.2567,31.442,30.9341,30.9341,4009687.1713583,0
+JCI.US,D,20160420,000000,31.041,31.2086,30.735,31.0497,2832548.5769891,0
+JCI.US,D,20160421,000000,31.5067,33.148,31.4046,32.895,6911304.0158031,0
+JCI.US,D,20160422,000000,32.8019,33.4617,32.7872,33.1932,4150839.4894254,0
+JCI.US,D,20160425,000000,33.1568,33.1833,32.9284,33.148,3427185.1362612,0
+JCI.US,D,20160426,000000,33.1568,33.5735,33.1568,33.402,3405764.6108578,0
+JCI.US,D,20160427,000000,33.402,33.8011,33.3598,33.6413,3630132.9623378,0
+JCI.US,D,20160428,000000,33.3285,33.9737,33.2089,33.3678,3021271.1262801,0
+JCI.US,D,20160429,000000,32.9353,32.9647,32.3293,32.6245,4453475.4198472,0
+JCI.US,D,20160502,000000,32.7441,32.8883,32.3469,32.4558,2859672.2675621,0
+JCI.US,D,20160503,000000,32.2127,32.2127,31.6166,32.0057,4132581.6097999,0
+JCI.US,D,20160504,000000,31.8449,32.0057,31.3233,31.6166,4387170.0054752,0
+JCI.US,D,20160505,000000,31.6253,31.9881,31.5145,31.54,3191333.9634928,0
+JCI.US,D,20160506,000000,31.2675,31.9489,31.1017,31.8968,2980774.7780348,0
+JCI.US,D,20160509,000000,31.7185,32.0146,31.6861,31.9145,2057714.6396799,0
+JCI.US,D,20160510,000000,32.0322,32.5048,31.9312,32.4225,3245755.744003,0
+JCI.US,D,20160511,000000,32.5048,32.7598,32.2548,32.5901,3306635.400381,0
+JCI.US,D,20160512,000000,32.5901,33.0726,32.498,32.7793,4242350.2013654,0
+JCI.US,D,20160513,000000,32.692,33.1833,32.3381,32.498,2451325.8453976,0
+JCI.US,D,20160516,000000,32.5676,34.2246,32.3716,34.0726,6079572.0309895,0
+JCI.US,D,20160517,000000,33.9374,34.3365,33.5814,33.9814,7085149.5854217,0
+JCI.US,D,20160518,000000,33.8099,34.3943,33.5981,34.0462,4747246.5592008,0
+JCI.US,D,20160519,000000,33.8453,34.3108,33.6824,34.1767,3696919.7597499,0
+JCI.US,D,20160520,000000,34.3854,34.8708,34.3786,34.8365,4863593.3723943,0
+JCI.US,D,20160523,000000,34.8619,35.115,34.6679,34.8865,4335525.3563593,0
+JCI.US,D,20160524,000000,35.0385,35.9386,34.9718,35.869,4050569.0339873,0
+JCI.US,D,20160525,000000,35.9288,36.4091,35.8905,36.1572,3684355.8663802,0
+JCI.US,D,20160526,000000,36.4091,36.472,35.9866,36.1072,3252467.5698221,0
+JCI.US,D,20160527,000000,36.071,36.2817,36.0308,36.1484,2415067.095736,0
+JCI.US,D,20160531,000000,36.1974,36.3004,35.8905,36.0974,3266682.6478145,0
+JCI.US,D,20160601,000000,35.8767,36.6465,35.6395,36.62,5042740.2747295,0
+JCI.US,D,20160602,000000,36.5887,36.8426,36.3779,36.7907,4114739.840938,0
+JCI.US,D,20160603,000000,36.7572,36.7907,36.3298,36.6377,2622983.7738702,0
+JCI.US,D,20160606,000000,36.7661,36.8848,36.5112,36.6916,3668159.1628648,0
+JCI.US,D,20160607,000000,36.7818,36.978,36.7249,36.774,3204767.8139244,0
+JCI.US,D,20160608,000000,36.82,36.9867,36.6916,36.7907,3738470.6632143,0
+JCI.US,D,20160609,000000,36.5386,37.0574,36.4347,37.0034,3922694.5248154,0
+JCI.US,D,20160610,000000,36.7818,37.1298,36.6377,36.8337,2924556.9900383,0
+JCI.US,D,20160613,000000,36.8103,37.0819,36.6563,36.6739,3321578.6722095,0
+JCI.US,D,20160614,000000,36.6288,36.8994,36.4258,36.6739,2622385.1047081,0
+JCI.US,D,20160615,000000,36.7395,36.8299,36.4091,36.4631,2523191.6418342,0
+JCI.US,D,20160616,000000,36.3259,36.6995,36.0308,36.62,4232089.1955052,0
+JCI.US,D,20160617,000000,36.6288,36.6465,36.2583,36.4091,3225580.4912518,0
+JCI.US,D,20160620,000000,36.82,37.0779,36.5023,36.5552,3117694.596915,0
+JCI.US,D,20160621,000000,36.5887,36.8004,36.4631,36.571,3243626.2359783,0
+JCI.US,D,20160622,000000,36.6288,36.8994,36.4985,36.82,1840553.7753695,0
+JCI.US,D,20160623,000000,37.1986,37.2495,37.0554,37.2417,2100560.7898834,0
+JCI.US,D,20160624,000000,35.8994,36.2072,35.107,35.2336,10987917.70804,0
+JCI.US,D,20160627,000000,34.8532,34.8944,33.7196,34.0639,5531418.5115837,0
+JCI.US,D,20160628,000000,34.4129,34.7325,33.8795,34.6747,7157291.7691544,0
+JCI.US,D,20160629,000000,35.2336,35.4287,34.9247,35.317,3961193.9493478,0
+JCI.US,D,20160630,000000,35.4875,36.3346,35.4875,36.0787,5902967.6878044,0
+JCI.US,D,20160701,000000,36.1974,36.7083,36.0787,36.318,2577091.2441313,0
+JCI.US,D,20160705,000000,36.1974,36.1974,35.1729,35.2258,4352314.6097608,0
+JCI.US,D,20160706,000000,35.0561,35.2424,34.6149,35.1983,4402415.161583,0
+JCI.US,D,20160707,000000,35.1983,35.4797,34.8619,35.3444,3897419.8754534,0
+JCI.US,D,20160708,000000,35.5572,36.2749,34.1511,36.2238,5884755.7027485,0
+JCI.US,D,20160711,000000,36.3935,36.62,36.2749,36.3867,2059898.2013086,0
+JCI.US,D,20160712,000000,36.62,36.82,36.4347,36.5033,3977405.9510529,0
+JCI.US,D,20160713,000000,36.52,36.7661,36.2749,36.6837,4090908.3208169,0
+JCI.US,D,20160714,000000,37.0387,37.2338,36.6916,36.7083,2519971.8828141,0
+JCI.US,D,20160715,000000,36.8269,36.8504,36.3827,36.5807,3880942.7051244,0
+JCI.US,D,20160718,000000,36.7171,36.7249,36.4258,36.5475,1825469.7601947,0
+JCI.US,D,20160719,000000,36.5386,36.6739,36.3935,36.5984,2624370.8097484,0
+JCI.US,D,20160720,000000,36.6239,36.8563,36.4837,36.7867,4022666.1556121,0
+JCI.US,D,20160721,000000,36.8063,38.8733,36.8063,37.9526,11314996.066297,0
+JCI.US,D,20160722,000000,37.8868,38.9752,37.733,38.9409,6338401.0848863,0
+JCI.US,D,20160725,000000,38.9252,38.9252,38.284,38.4369,2902679.5586985,0
+JCI.US,D,20160726,000000,38.4653,38.9086,38.4653,38.7869,3139004.9753517,0
+JCI.US,D,20160727,000000,38.8134,39.2557,38.7644,38.9252,3852371.8057933,0
+JCI.US,D,20160728,000000,38.7448,38.7448,38.185,38.6428,2454134.593051,0
+JCI.US,D,20160729,000000,38.3016,38.932,38.284,38.7782,2779483.2359774,0
+JCI.US,D,20160801,000000,38.7782,39.3046,38.4742,38.9409,3830022.1703273,0
+JCI.US,D,20160802,000000,38.8134,38.883,38.0898,38.3016,3155600.4516821,0
+JCI.US,D,20160803,000000,38.1741,38.4477,37.8574,38.4477,4116784.6989789,0
+JCI.US,D,20160804,000000,38.5261,38.6193,37.9692,38.1653,2517072.3659011,0
+JCI.US,D,20160805,000000,38.38,38.8066,38.3643,38.7663,1679176.2304644,0
+JCI.US,D,20160808,000000,38.8066,39.0291,38.5506,38.6369,1474121.3337082,0
+JCI.US,D,20160809,000000,38.7477,38.7477,38.0888,38.2604,1592232.538129,0
+JCI.US,D,20160810,000000,38.229,38.3576,38.0574,38.2202,1436159.3855785,0
+JCI.US,D,20160811,000000,38.2525,38.3251,37.7897,38.0574,3292093.9610056,0
+JCI.US,D,20160812,000000,37.9594,37.9594,37.2838,37.4769,3001377.3602219,0
+JCI.US,D,20160815,000000,37.5015,37.8398,37.3897,37.7643,2037912.6627607,0
+JCI.US,D,20160816,000000,37.7212,37.8801,37.219,37.6035,4442412.7888397,0
+JCI.US,D,20160817,000000,37.5681,37.8172,37.2682,37.7897,4015549.437702,0
+JCI.US,D,20160818,000000,37.7897,38.4212,37.6781,38.4134,4043207.5450398,0
+JCI.US,D,20160819,000000,38.2918,38.6663,38.1653,38.4565,3372281.972711,0
+JCI.US,D,20160822,000000,38.3104,38.4477,37.8172,37.927,3466653.4461498,0
+JCI.US,D,20160823,000000,38.1055,38.8761,38.0731,38.5938,7375860.0669294,0
+JCI.US,D,20160824,000000,38.4565,38.6154,37.5074,37.78,6817163.0350911,0
+JCI.US,D,20160825,000000,37.6868,37.9868,37.627,37.7397,5022460.9942875,0
+JCI.US,D,20160826,000000,37.7397,37.9692,37.3681,37.3799,4404247.8847248,0
+JCI.US,D,20160829,000000,37.4025,37.977,37.4025,37.8751,4329463.1936683,0
+JCI.US,D,20160830,000000,37.9359,37.9359,37.576,37.6349,7263646.8246287,0
+JCI.US,D,20160831,000000,37.4848,38.08,37.2593,37.3642,5889375.7560779,0
+JCI.US,D,20160901,000000,37.4025,38.5007,37.4025,38.5007,7712804.7377489,0
+JCI.US,D,20160902,000000,38.9115,39.3988,38.7663,38.9967,34093354.123404,0
+JCI.US,D,20160906,000000,40.7656,41.8844,40.4155,41.8285,7185701.5275528,0
+JCI.US,D,20160907,000000,41.7668,41.853,40.2626,40.39,12571845.368849,0
+JCI.US,D,20160908,000000,40.6382,41.0401,40.4332,40.9391,12857562.521196,0
+JCI.US,D,20160909,000000,40.699,40.799,39.0899,39.0899,14858559.632011,0
+JCI.US,D,20160912,000000,38.7222,39.688,38.1741,39.4331,15595906.884954,0
+JCI.US,D,20160913,000000,38.9026,39.2095,38.0123,38.3643,12291483.602823,0
+JCI.US,D,20160914,000000,38.4212,38.4751,37.9516,38.0888,8507198.9405779,0
+JCI.US,D,20160915,000000,38.0574,38.2918,37.8172,37.8751,8705289.0814431,0
+JCI.US,D,20160916,000000,38.0399,38.4065,37.8938,38.1055,9815397.1272421,0
+JCI.US,D,20160919,000000,38.2428,38.284,37.524,37.8084,7837829.7040948,0
+JCI.US,D,20160920,000000,37.9957,38.0731,37.4397,37.5849,8962012.0845397,0
+JCI.US,D,20160921,000000,37.8574,38.1486,37.6083,38.1055,9450060.0359728,0
+JCI.US,D,20160922,000000,38.4301,38.7899,38.3389,38.4565,5659857.0140209,0
+JCI.US,D,20160923,000000,38.284,38.4065,37.9692,37.9692,6473041.4734815,0
+JCI.US,D,20160926,000000,37.627,38.0957,37.2367,37.8838,5128480.5094648,0
+JCI.US,D,20160927,000000,37.8938,38.5349,37.3005,38.4751,10873434.214368,0
+JCI.US,D,20160928,000000,38.7144,39.6625,38.5605,39.5243,11130266.344552,0
+JCI.US,D,20160929,000000,39.5341,39.8782,39.134,39.2703,8242451.5269746,0
+JCI.US,D,20160930,000000,39.5968,40.0253,39.1821,39.7998,7445938.0149141,0
+JCI.US,D,20161003,000000,39.6213,40.0822,39.5243,39.638,5570470.7107089,0
+JCI.US,D,20161004,000000,39.688,39.7998,38.7056,38.8929,5423590.7503683,0
+JCI.US,D,20161005,000000,39.0154,39.7233,38.9517,39.3056,5788535.1880986,0
+JCI.US,D,20161006,000000,39.1605,39.2909,38.7899,39.0468,4439142.0358536,0
+JCI.US,D,20161007,000000,39.1675,39.3301,38.6987,38.7399,4502389.8520177,0
+JCI.US,D,20161010,000000,38.8761,39.0468,38.2202,38.2682,4368157.4151514,0
+JCI.US,D,20161011,000000,37.9113,38.3301,37.6535,37.8398,5070237.2411345,0
+JCI.US,D,20161012,000000,37.8319,38.0123,37.6535,37.7996,4215882.2931966,0
+JCI.US,D,20161013,000000,37.4573,37.576,36.6886,37.1995,7010065.0498444,0
+JCI.US,D,20161014,000000,37.4672,37.8938,37.3504,37.5309,6229457.5756924,0
+JCI.US,D,20161017,000000,37.5397,38.3339,37.3457,37.4113,12544011.842267,0
+JCI.US,D,20161018,000000,37.8319,37.8663,37.5103,37.6113,9279165.9971125,0
+JCI.US,D,20161019,000000,37.7996,38.3251,37.627,37.9594,5511115.7739174,0
+JCI.US,D,20161020,000000,37.9516,38.132,37.78,37.7996,6692825.4674085,0
+JCI.US,D,20161021,000000,37.524,37.7721,37.1731,37.6868,4347993.3810728,0
+JCI.US,D,20161024,000000,38.1231,38.2525,37.7996,37.9692,4211033.7868991,0
+JCI.US,D,20161025,000000,37.8663,37.9359,37.421,37.5594,4644070.4675738,0
+JCI.US,D,20161026,000000,37.3936,37.7996,37.3201,37.7133,4548250.7654976,0
+JCI.US,D,20161027,000000,37.826,37.9868,37.4965,37.6436,5444096.4440198,0
+JCI.US,D,20161028,000000,37.6182,37.8084,37.2515,37.4299,7019676.3925766,0
+JCI.US,D,20161031,000000,33.607,34.7708,33.4962,34.4864,19442647.93701,0
+JCI.US,D,20161101,000000,34.9061,35.567,34.9061,35.2933,9973491.6806092,0
+JCI.US,D,20161102,000000,35.2748,35.4885,35.1394,35.3699,8415764.7195871,0
+JCI.US,D,20161103,000000,35.4885,35.615,34.7434,34.9061,5278602.6661704,0
+JCI.US,D,20161104,000000,35.0443,35.2248,34.7659,34.9679,6269300.1812922,0
+JCI.US,D,20161107,000000,35.5817,35.9533,35.3013,35.5591,8639293.710385,0
+JCI.US,D,20161108,000000,36.7798,37.9594,36.2072,37.5849,14258203.589501,0
+JCI.US,D,20161109,000000,37.3799,37.9594,36.6886,37.5015,11788786.104807,0
+JCI.US,D,20161110,000000,37.73,38.7575,37.73,38.7056,11306256.720386,0
+JCI.US,D,20161111,000000,38.5174,38.7222,37.576,37.7721,7720385.5007506,0
+JCI.US,D,20161114,000000,37.8574,37.9594,37.0123,37.6965,7378528.0712362,0
+JCI.US,D,20161115,000000,37.8574,38.1486,37.73,38.0653,6125576.7474538,0
+JCI.US,D,20161116,000000,38.08,38.1408,37.8084,38.0731,5172490.3419749,0
+JCI.US,D,20161117,000000,38.2105,38.4927,38.0957,38.2682,5622397.866397,0
+JCI.US,D,20161118,000000,38.1653,38.3732,38.1055,38.2428,5426712.6009735,0
+JCI.US,D,20161121,000000,38.3016,38.5174,38.184,38.3643,5342781.6321558,0
+JCI.US,D,20161122,000000,38.4301,38.7899,38.284,38.7056,5237542.3246601,0
+JCI.US,D,20161123,000000,38.7056,39.037,38.6703,39.0154,4268703.8830503,0
+JCI.US,D,20161125,000000,39.0468,39.2517,38.9438,39.2517,1651481.4074709,0
+JCI.US,D,20161128,000000,39.1183,39.4899,38.4565,38.4663,7265994.5868283,0
+JCI.US,D,20161129,000000,38.4212,39.235,38.4212,38.8154,6187509.9391718,0
+JCI.US,D,20161130,000000,38.9605,39.1919,38.4751,38.4751,4691421.4247435,0
+JCI.US,D,20161201,000000,38.5781,39.1821,38.5781,39.1183,7239072.8323611,0
+JCI.US,D,20161202,000000,39.0634,39.1605,38.4751,38.7663,5578028.0164862,0
+JCI.US,D,20161205,000000,38.8251,39.2664,38.1055,38.1741,7606548.610569,0
+JCI.US,D,20161206,000000,38.0486,38.0486,37.1308,37.7212,11458951.012741,0
+JCI.US,D,20161207,000000,37.9359,38.0653,37.3936,37.8663,7826589.6140851,0
+JCI.US,D,20161208,000000,37.6965,37.8319,37.2367,37.3358,6633626.5721533,0
+JCI.US,D,20161209,000000,37.3642,37.5074,37.2143,37.4025,5923699.7946655,0
+JCI.US,D,20161212,000000,37.2769,37.6799,37.218,37.327,5492436.6841319,0
+JCI.US,D,20161213,000000,37.5504,37.723,37.2769,37.3721,6635836.6506445,0
+JCI.US,D,20161214,000000,37.1455,37.6918,36.9151,36.9838,6117837.9031572,0
+JCI.US,D,20161215,000000,36.975,37.3094,36.4603,36.4936,9493339.6348883,0
+JCI.US,D,20161216,000000,36.5455,36.7093,36.0887,36.1994,14498440.243354,0
+JCI.US,D,20161219,000000,36.2091,36.5455,36.071,36.3984,5588600.0855397,0
+JCI.US,D,20161220,000000,36.6926,36.9495,36.2955,36.8799,5017238.1922788,0
+JCI.US,D,20161221,000000,36.9916,37.4113,36.82,36.8289,6025475.591983,0
+JCI.US,D,20161222,000000,36.82,37.1132,36.5338,36.6563,4436974.7922939,0
+JCI.US,D,20161223,000000,36.6995,36.7837,36.4603,36.5612,2815990.8361937,0
+JCI.US,D,20161227,000000,36.518,36.7348,36.3651,36.4503,3687525.6513134,0
+JCI.US,D,20161228,000000,36.5887,36.8034,35.9533,36.0121,4674970.7712767,0
+JCI.US,D,20161229,000000,35.9611,36.2091,35.6052,35.8581,3663219.8873076,0
+JCI.US,D,20161230,000000,35.9611,36.1317,35.2641,35.4356,5677431.5745004,0
+JCI.US,D,20170103,000000,35.815,36.5984,35.4414,36.5004,10990021.719083,0
+JCI.US,D,20170104,000000,36.5092,36.6377,36.3298,36.5543,5936083.1693952,0
+JCI.US,D,20170105,000000,36.5269,36.6837,35.9611,36.0787,6026905.4627927,0
+JCI.US,D,20170106,000000,36.0887,37.1221,36.0887,36.8131,6986159.0785328,0
+JCI.US,D,20170109,000000,36.6642,36.7769,36.4347,36.6465,4145649.3235549,0
+JCI.US,D,20170110,000000,36.8436,37.5319,36.672,37.5172,12102719.238479,0
+JCI.US,D,20170111,000000,37.5604,38.2123,37.5015,37.9211,17076178.090976,0
+JCI.US,D,20170112,000000,38.0162,38.0437,37.0612,37.6721,6447464.9398402,0
+JCI.US,D,20170113,000000,37.6456,37.8516,37.5319,37.5604,5656545.4658617,0
+JCI.US,D,20170117,000000,37.4299,37.4672,36.8896,37.0858,5475348.6060891,0
+JCI.US,D,20170118,000000,37.1221,37.3191,36.8976,37.0692,4647140.3043335,0
+JCI.US,D,20170119,000000,37.0455,37.1632,36.6191,36.8799,3711961.9598726,0
+JCI.US,D,20170120,000000,37.0769,37.4025,36.57,36.9053,6937686.2541089,0
+JCI.US,D,20170123,000000,36.7348,37.227,36.6926,37.1986,5653263.494203,0
+JCI.US,D,20170124,000000,37.327,38.0162,37.2995,37.8113,6238608.9528502,0
+JCI.US,D,20170125,000000,38.0682,38.3771,37.8113,38.0162,4987639.2545908,0
+JCI.US,D,20170126,000000,37.9633,38.179,37.6985,38.1104,6267150.2756811,0
+JCI.US,D,20170127,000000,38.3938,38.4545,37.527,37.6192,5482655.021553,0
+JCI.US,D,20170130,000000,37.6192,37.6799,37.0692,37.6545,4828187.241846,0
+JCI.US,D,20170131,000000,37.5015,38.3163,37.0692,37.8339,10934469.912283,0
+JCI.US,D,20170201,000000,37.1632,37.2682,36.3485,36.5612,12331767.81617,0
+JCI.US,D,20170202,000000,36.5455,36.62,36.1406,36.3906,8823937.7622668,0
+JCI.US,D,20170203,000000,36.4072,36.7259,36.2181,36.6995,7125572.5023558,0
+JCI.US,D,20170206,000000,36.6377,36.7837,36.1406,36.3906,7730823.965613,0
+JCI.US,D,20170207,000000,36.5799,36.6926,35.2806,35.4688,9775901.2806119,0
+JCI.US,D,20170208,000000,35.4688,35.565,35.108,35.2806,8382621.7012546,0
+JCI.US,D,20170209,000000,35.3317,35.7453,35.2375,35.5386,6763902.8971289,0
+JCI.US,D,20170210,000000,35.565,36.1905,35.4189,36.0022,7279754.798643,0
+JCI.US,D,20170213,000000,36.1592,36.2091,35.7875,35.916,5536455.6955559,0
+JCI.US,D,20170214,000000,35.7974,35.9611,35.2286,35.6964,7172452.2752785,0
+JCI.US,D,20170215,000000,35.5738,35.8964,34.9531,35.8062,9769007.9162734,0
+JCI.US,D,20170216,000000,35.8062,35.969,35.5982,35.8581,6450145.1826989,0
+JCI.US,D,20170217,000000,35.768,36.2523,35.6494,36.0533,6967963.411546,0
+JCI.US,D,20170221,000000,36.1994,36.82,36.1229,36.6739,7870492.3592665,0
+JCI.US,D,20170222,000000,36.4503,36.5562,36.066,36.2759,5100320.6215004,0
+JCI.US,D,20170223,000000,36.4503,36.4503,35.669,35.6964,5873561.5073084,0
+JCI.US,D,20170224,000000,35.5982,35.9768,35.4865,35.9768,5642783.2142885,0
+JCI.US,D,20170227,000000,35.8876,36.3641,35.8797,36.3386,4217526.338664,0
+JCI.US,D,20170228,000000,36.2759,36.5984,36.0298,36.0787,8168445.0038409,0
+JCI.US,D,20170301,000000,36.3485,36.8622,36.3485,36.7181,5507656.3432566,0
+JCI.US,D,20170302,000000,36.6739,36.7602,36.3249,36.3641,3933822.4280995,0
+JCI.US,D,20170303,000000,36.3043,36.3298,35.9935,36.1847,3811685.759994,0
+JCI.US,D,20170306,000000,35.8327,35.9856,35.6787,35.9259,4851367.0590801,0
+JCI.US,D,20170307,000000,35.8248,36.0621,35.5982,35.6787,4427842.7928432,0
+JCI.US,D,20170308,000000,35.669,35.8062,35.3581,35.3925,5251315.7949059,0
+JCI.US,D,20170309,000000,35.4954,35.5572,34.7903,35.1179,5490769.1814402,0
+JCI.US,D,20170310,000000,35.3581,36.3641,34.9531,35.4688,6208254.2845846,0
+JCI.US,D,20170313,000000,35.108,35.4954,34.9866,35.4787,6386168.1528193,0
+JCI.US,D,20170314,000000,35.3218,35.3925,35.0286,35.1747,4088856.3236207,0
+JCI.US,D,20170315,000000,35.3748,36.1758,35.2806,36.071,5517728.6714423,0
+JCI.US,D,20170316,000000,36.2523,36.518,35.865,35.9356,5907833.5320504,0
+JCI.US,D,20170317,000000,36.0974,36.1847,35.865,36.1072,8184711.0591501,0
+JCI.US,D,20170320,000000,36.3142,36.7368,36.1592,36.5827,6037106.2957731,0
+JCI.US,D,20170321,000000,36.6956,36.8357,35.766,35.814,8220786.2305338,0
+JCI.US,D,20170322,000000,35.814,36.2573,35.5778,36.1857,4590039.300844,0
+JCI.US,D,20170323,000000,36.1151,36.4091,35.8395,35.9151,4943979.2406882,0
+JCI.US,D,20170324,000000,35.8729,35.8729,35.3013,35.6758,6868720.9944646,0
+JCI.US,D,20170327,000000,35.3366,35.9297,35.1875,35.7955,4227957.664371,0
+JCI.US,D,20170328,000000,35.6758,36.3053,35.566,36.1229,4827416.2130784,0
+JCI.US,D,20170329,000000,36.1151,36.6602,35.9925,36.5642,4006670.3683233,0
+JCI.US,D,20170330,000000,36.5033,36.6956,36.271,36.472,3403024.195119,0
+JCI.US,D,20170331,000000,36.4808,36.6779,36.3219,36.4523,4391197.5089184,0
+JCI.US,D,20170403,000000,36.4808,36.5827,35.4651,35.6297,6782416.7664642,0
+JCI.US,D,20170404,000000,35.563,35.9426,35.4376,35.7386,3656834.4228715,0
+JCI.US,D,20170405,000000,35.9249,36.2768,35.4464,35.4651,3785976.6420409,0
+JCI.US,D,20170406,000000,35.5003,35.8434,35.3885,35.6395,4788155.9585716,0
+JCI.US,D,20170407,000000,35.6042,35.7562,35.3797,35.4748,3792890.4039659,0
+JCI.US,D,20170410,000000,35.5101,35.8787,35.4219,35.5855,3810516.9782909,0
+JCI.US,D,20170411,000000,35.5709,35.7229,35.4631,35.6758,4835480.3988788,0
+JCI.US,D,20170412,000000,35.6464,35.7091,35.2042,35.3963,3966479.9838745,0
+JCI.US,D,20170413,000000,35.3454,35.4915,35.1374,35.1374,2919484.1102899,0
+JCI.US,D,20170417,000000,35.161,35.5855,34.9307,35.563,4942092.4639421,0
+JCI.US,D,20170418,000000,35.4062,35.9346,35.3454,35.7855,4283813.3952082,0
+JCI.US,D,20170419,000000,36.0014,36.1229,35.6395,35.7229,4401953.1562501,0
+JCI.US,D,20170420,000000,35.9346,36.2965,35.8229,36.1151,3406173.5824659,0
+JCI.US,D,20170421,000000,36.0887,36.4867,35.9925,36.3847,4511951.220663,0
+JCI.US,D,20170424,000000,36.7808,37.2975,36.6779,37.1338,6404556.5769979,0
+JCI.US,D,20170425,000000,37.2063,37.5407,37.2063,37.3868,5052303.6831334,0
+JCI.US,D,20170426,000000,37.3544,37.7417,37.2417,37.2564,6359256.5971452,0
+JCI.US,D,20170427,000000,36.2867,36.9211,35.766,36.4867,8649598.5710562,0
+JCI.US,D,20170428,000000,36.5396,36.5916,35.8434,35.9758,7302488.9286134,0
+JCI.US,D,20170501,000000,36.1493,36.219,35.766,35.9249,6551992.3715691,0
+JCI.US,D,20170502,000000,35.9758,36.2004,35.6395,35.8787,5670767.6830094,0
+JCI.US,D,20170503,000000,35.7758,36.0533,35.5718,36.0111,5699480.3455664,0
+JCI.US,D,20170504,000000,36.1229,36.1857,35.8601,35.8866,3719798.7125841,0
+JCI.US,D,20170505,000000,35.9846,36.3504,35.9846,36.3219,3831502.0152238,0
+JCI.US,D,20170508,000000,36.2621,36.4338,36.2101,36.3661,3027818.7515284,0
+JCI.US,D,20170509,000000,36.3504,36.472,36.219,36.3572,5057015.5256018,0
+JCI.US,D,20170510,000000,36.2867,36.7505,36.2621,36.7033,5110843.7363466,0
+JCI.US,D,20170511,000000,36.4867,36.6101,36.1229,36.271,3369401.8335053,0
+JCI.US,D,20170512,000000,36.2356,36.4622,36.0445,36.3847,5014857.7939409,0
+JCI.US,D,20170515,000000,36.3749,36.972,36.3749,36.7368,8054582.6166762,0
+JCI.US,D,20170516,000000,36.8749,36.9798,36.3142,36.4091,5013946.0218268,0
+JCI.US,D,20170517,000000,36.0209,36.0445,35.6856,35.766,5397211.5717005,0
+JCI.US,D,20170518,000000,35.814,36.3053,35.6934,36.1493,5279206.4347292,0
+JCI.US,D,20170519,000000,36.1915,37.1613,36.168,36.8662,8474488.3510781,0
+JCI.US,D,20170522,000000,37.0505,37.2495,36.8662,36.9014,3347660.0461152,0
+JCI.US,D,20170523,000000,36.9887,36.9887,36.2965,36.3318,4048186.5958907,0
+JCI.US,D,20170524,000000,36.3142,36.4288,36.1229,36.3661,3442293.6285398,0
+JCI.US,D,20170525,000000,36.4867,36.6602,36.2915,36.4867,5052222.0927877,0
+JCI.US,D,20170526,000000,36.4161,36.521,36.2965,36.3749,3768569.3417701,0
+JCI.US,D,20170530,000000,36.3406,36.4121,36.168,36.3318,2917536.1407846,0
+JCI.US,D,20170531,000000,36.4161,36.4426,35.9738,36.1406,5639405.3739734,0
+JCI.US,D,20170601,000000,36.3219,36.5827,36.1592,36.5033,4778454.8664592,0
+JCI.US,D,20170602,000000,36.5298,36.7553,36.4161,36.5642,3572112.0276998,0
+JCI.US,D,20170605,000000,36.4091,36.6876,36.3749,36.3847,7033017.4339898,0
+JCI.US,D,20170606,000000,36.219,36.2356,35.6856,35.7091,6863161.6322794,0
+JCI.US,D,20170607,000000,35.7758,35.8395,35.2933,35.6199,7545626.1192594,0
+JCI.US,D,20170608,000000,35.5945,35.8072,35.563,35.717,4540648.5850302,0
+JCI.US,D,20170609,000000,35.563,36.4249,35.4316,36.4091,5363346.478808,0
+JCI.US,D,20170612,000000,36.1857,36.3142,35.6856,35.8866,8250663.5952767,0
+JCI.US,D,20170613,000000,35.8572,36.3053,35.8229,36.2768,5645557.2860447,0
+JCI.US,D,20170614,000000,36.3572,36.4288,35.9846,36.2278,5394357.9493571,0
+JCI.US,D,20170615,000000,35.9151,36.3455,35.9151,36.2965,4816400.4965196,0
+JCI.US,D,20170616,000000,36.3142,36.472,36.0238,36.2278,5969783.0418376,0
+JCI.US,D,20170619,000000,36.472,36.9544,36.472,36.8181,6473709.4944374,0
+JCI.US,D,20170620,000000,36.6101,36.6239,36.2435,36.3572,5169287.9209034,0
+JCI.US,D,20170621,000000,36.4161,36.4955,35.8317,35.8729,4860331.798322,0
+JCI.US,D,20170622,000000,35.8395,36.421,35.7229,36.1915,4538464.003522,0
+JCI.US,D,20170623,000000,36.2965,36.3661,36.0621,36.1915,19406513.612626,0
+JCI.US,D,20170626,000000,36.3328,36.9338,36.3328,36.8347,6288809.452846,0
+JCI.US,D,20170627,000000,36.8122,36.8122,36.5945,36.6975,5020720.0602846,0
+JCI.US,D,20170628,000000,36.9671,37.3779,36.9063,37.3328,6568047.3118587,0
+JCI.US,D,20170629,000000,37.3328,37.4652,36.8534,37.0475,5627471.7660248,0
+JCI.US,D,20170630,000000,37.2632,38.0574,37.2475,37.7516,6797873.0375916,0
+JCI.US,D,20170703,000000,37.9683,38.081,37.5348,37.6554,3369759.8111473,0
+JCI.US,D,20170705,000000,37.6995,38.0486,37.6192,37.9349,4317618.3152207,0
+JCI.US,D,20170706,000000,37.8544,37.8809,37.4652,37.4848,3098338.3072597,0
+JCI.US,D,20170707,000000,37.5594,37.7172,37.4426,37.577,3074816.8304526,0
+JCI.US,D,20170710,000000,37.5681,38.1241,37.4917,37.7672,3634653.0674937,0
+JCI.US,D,20170711,000000,37.7075,37.8359,37.3201,37.5074,6750724.0165278,0
+JCI.US,D,20170712,000000,37.724,38.0574,37.7075,37.7859,3231370.3461638,0
+JCI.US,D,20170713,000000,37.6995,38.1124,37.6995,37.9182,3826490.3282346,0
+JCI.US,D,20170714,000000,37.9182,38.3869,37.7672,38.1957,3954913.5324819,0
+JCI.US,D,20170717,000000,38.1683,38.4653,38.1271,38.3869,3415543.2137987,0
+JCI.US,D,20170718,000000,38.28,38.3781,38.1173,38.3064,4081373.4690339,0
+JCI.US,D,20170719,000000,38.3703,38.4467,38.177,38.4369,3430196.8398996,0
+JCI.US,D,20170720,000000,38.4467,38.5174,38.1957,38.4045,3292366.2687847,0
+JCI.US,D,20170721,000000,38.3447,38.5429,38.2232,38.4742,3453095.1704409,0
+JCI.US,D,20170724,000000,38.3948,38.4742,38.2232,38.3064,3800027.5194624,0
+JCI.US,D,20170725,000000,38.6134,38.6301,38.2477,38.4653,5590256.369559,0
+JCI.US,D,20170726,000000,38.3781,38.4653,37.7075,37.7172,8382866.4722919,0
+JCI.US,D,20170727,000000,34.8355,35.2621,33.7383,34.9463,20524834.746606,0
+JCI.US,D,20170728,000000,34.8609,34.9993,33.8677,34.5109,16594799.13043,0
+JCI.US,D,20170731,000000,34.5109,34.5541,33.649,33.9109,9773241.4353397,0
+JCI.US,D,20170801,000000,34.0423,34.0854,33.553,33.7383,6163182.7577,0
+JCI.US,D,20170802,000000,33.607,34.3747,33.5285,34.2766,6526687.1258275,0
+JCI.US,D,20170803,000000,34.2502,34.3992,33.7579,34.355,5741239.3044125,0
+JCI.US,D,20170804,000000,34.3168,34.3168,33.8775,34.1021,7334843.5802298,0
+JCI.US,D,20170807,000000,34.1295,34.7208,34.0952,34.6355,5784845.264711,0
+JCI.US,D,20170808,000000,34.5776,34.808,34.3128,34.4844,6056275.9475125,0
+JCI.US,D,20170809,000000,34.355,34.4981,34.2246,34.3472,4012920.1888094,0
+JCI.US,D,20170810,000000,34.1198,34.3128,33.7884,33.858,4981482.2431229,0
+JCI.US,D,20170811,000000,33.956,34.0462,33.649,33.6677,3372585.896749,0
+JCI.US,D,20170814,000000,33.9109,33.9422,33.553,33.649,3624042.2430258,0
+JCI.US,D,20170815,000000,33.4932,33.5206,32.8686,32.9343,7704811.9435012,0
+JCI.US,D,20170816,000000,33.0157,33.0568,32.5362,32.692,11069656.956195,0
+JCI.US,D,20170817,000000,32.6048,32.8314,32.0577,32.1175,11941369.230317,0
+JCI.US,D,20170818,000000,32.1008,32.5813,31.9862,32.2567,5196106.667559,0
+JCI.US,D,20170821,000000,32.345,33.806,32.3371,33.3216,15010501.253427,0
+JCI.US,D,20170822,000000,33.3765,33.649,32.8843,33.6246,9920600.7389616,0
+JCI.US,D,20170823,000000,33.4049,33.8158,33.3216,33.5716,7184377.7241926,0
+JCI.US,D,20170824,000000,33.6413,33.8158,33.4617,33.5981,6231868.57041,0
+JCI.US,D,20170825,000000,33.8423,34.0589,33.7119,33.806,4527327.9412034,0
+JCI.US,D,20170828,000000,33.8775,33.9472,33.6157,33.8158,3046772.1888517,0
+JCI.US,D,20170829,000000,33.6942,33.8453,33.4981,33.7383,2959709.1706355,0
+JCI.US,D,20170830,000000,33.8942,34.1482,33.6755,34.0766,3936244.6414896,0
+JCI.US,D,20170831,000000,34.2502,34.8267,34.1814,34.4679,8768541.9970039,0
+JCI.US,D,20170901,000000,34.5394,34.8865,34.3815,34.7287,4541381.8782627,0
+JCI.US,D,20170905,000000,34.7287,34.9317,34.6168,34.8267,4787480.7984603,0
+JCI.US,D,20170906,000000,34.8609,35.1237,34.4335,34.4933,5862419.3257138,0
+JCI.US,D,20170907,000000,34.6522,34.6522,33.9914,34.1383,4058523.0728208,0
+JCI.US,D,20170908,000000,34.1295,34.3747,33.9206,34.0952,4898422.2512463,0
+JCI.US,D,20170911,000000,34.2502,34.5208,34.0148,34.3041,5377398.3761088,0
+JCI.US,D,20170912,000000,34.3648,34.9217,34.3208,34.8267,3306197.8721519,0
+JCI.US,D,20170913,000000,34.8953,34.9071,34.559,34.7374,3478355.5414923,0
+JCI.US,D,20170914,000000,34.6168,34.9217,34.4844,34.912,4659978.5452409,0
+JCI.US,D,20170915,000000,34.8443,34.912,34.5345,34.6609,7105245.2875856,0
+JCI.US,D,20170918,000000,34.7208,34.7208,34.1991,34.4512,6614313.1174294,0
+JCI.US,D,20170919,000000,34.5109,34.5109,33.9109,33.9914,6482905.7462855,0
+JCI.US,D,20170920,000000,34.1099,35.1052,34.1099,34.608,6525665.2067467,0
+JCI.US,D,20170921,000000,34.6698,34.8522,34.3992,34.808,3641947.2444058,0
+JCI.US,D,20170922,000000,34.8609,35.0003,34.6002,34.9473,2987364.2183353,0
+JCI.US,D,20170925,000000,34.9473,35.1581,34.808,35.1502,4282794.5357653,0
+JCI.US,D,20170926,000000,35.0629,36.0268,34.9747,35.869,7510147.5772791,0
+JCI.US,D,20170927,000000,36.0092,36.0867,35.3865,35.4376,7056522.5927278,0
+JCI.US,D,20170928,000000,35.308,35.3953,34.4345,35.0983,7958788.4115831,0
+JCI.US,D,20170929,000000,35.0453,35.3532,34.8355,35.2993,4450641.1752109,0
+JCI.US,D,20171002,000000,35.4129,35.7121,35.316,35.4376,3986191.1915341,0
+JCI.US,D,20171003,000000,35.4836,35.6964,35.2286,35.4551,4307490.9135516,0
+JCI.US,D,20171004,000000,35.5267,35.9209,35.2993,35.8767,4399019.9833195,0
+JCI.US,D,20171005,000000,35.8434,36.3239,35.7366,36.0954,4161442.1548586,0
+JCI.US,D,20171006,000000,36.069,36.1857,35.9111,35.9818,3615644.5566871,0
+JCI.US,D,20171009,000000,35.7993,35.8268,35.5003,35.5718,3346924.713124,0
+JCI.US,D,20171010,000000,35.6219,36.7358,35.6219,36.3504,9354936.9114737,0
+JCI.US,D,20171011,000000,36.3592,36.4906,36.0767,36.2278,4413412.5203139,0
+JCI.US,D,20171012,000000,36.0513,36.3425,35.9306,36.2621,3348183.2442075,0
+JCI.US,D,20171013,000000,36.316,36.5974,36.2278,36.5239,3655143.4629553,0
+JCI.US,D,20171016,000000,36.6377,36.6739,36.2787,36.5789,3384342.0456957,0
+JCI.US,D,20171017,000000,36.466,36.5602,36.0042,36.0954,3914029.6300942,0
+JCI.US,D,20171018,000000,35.8082,36.0767,35.5965,35.6219,4264716.1549006,0
+JCI.US,D,20171019,000000,35.6317,36.2278,35.5718,36.1317,3796821.0188735,0
+JCI.US,D,20171020,000000,36.3239,36.7358,36.2278,36.466,4584679.8350061,0
+JCI.US,D,20171023,000000,36.4749,36.6064,36.316,36.4563,3442674.043527,0
+JCI.US,D,20171024,000000,36.4376,36.9593,36.316,36.7632,4757331.1259384,0
+JCI.US,D,20171025,000000,36.7632,36.9014,35.7268,36.0954,5142148.9321405,0
+JCI.US,D,20171026,000000,36.3504,37.0682,36.2787,36.9465,6118734.3770814,0
+JCI.US,D,20171027,000000,36.9014,37.3231,36.823,37.1554,4435909.0184022,0
+JCI.US,D,20171030,000000,36.9014,37.1916,36.6514,36.9211,5453860.7686503,0
+JCI.US,D,20171031,000000,36.7789,36.7789,36.1317,36.2621,5722256.290589,0
+JCI.US,D,20171101,000000,36.5877,36.6642,36.0092,36.0954,4530867.9423306,0
+JCI.US,D,20171102,000000,36.0513,36.271,35.5346,35.612,3854427.8825068,0
+JCI.US,D,20171103,000000,35.4915,35.9013,35.3346,35.6404,4064702.5216338,0
+JCI.US,D,20171106,000000,35.7798,36.2278,35.6876,35.9994,3958781.9347509,0
+JCI.US,D,20171107,000000,36.1141,36.4111,35.7199,35.9111,4791680.661509,0
+JCI.US,D,20171108,000000,35.817,36.073,35.6404,35.9209,4127892.2046767,0
+JCI.US,D,20171109,000000,35.2286,36.1493,33.5373,33.7402,12083157.953081,0
+JCI.US,D,20171110,000000,33.1176,33.1176,31.9617,32.3548,15743857.718584,0
+JCI.US,D,20171113,000000,32.0921,32.1185,31.4086,31.54,13017265.424254,0
+JCI.US,D,20171114,000000,31.4086,31.6911,31.2066,31.4449,14105826.479614,0
+JCI.US,D,20171115,000000,31.0939,31.3734,30.235,31.3037,12371470.698302,0
+JCI.US,D,20171116,000000,31.3811,31.7322,30.9782,31.6626,6290258.7013628,0
+JCI.US,D,20171117,000000,31.5047,32.0126,31.3037,31.8812,5740891.5255636,0
+JCI.US,D,20171120,000000,32.19,32.2342,31.4537,31.5919,4882168.4344888,0
+JCI.US,D,20171121,000000,31.5488,31.8469,31.3037,31.54,5191651.8346797,0
+JCI.US,D,20171122,000000,31.54,32.2636,31.54,32.2342,6675149.938876,0
+JCI.US,D,20171124,000000,32.2499,32.3626,32.0352,32.3381,2209226.8919017,0
+JCI.US,D,20171127,000000,32.3548,32.6352,32.144,32.494,7256744.2813763,0
+JCI.US,D,20171128,000000,32.6352,33.7589,32.4529,33.6599,7603176.8895299,0
+JCI.US,D,20171129,000000,33.6078,33.7305,33.2049,33.3696,5612701.8736811,0
+JCI.US,D,20171130,000000,33.4784,33.5628,32.8127,32.9775,9500742.9388879,0
+JCI.US,D,20171201,000000,33.0548,33.1343,32.2155,32.7852,7218876.1621442,0
+JCI.US,D,20171204,000000,33.0481,33.1089,32.6872,32.7931,9160034.9133695,0
+JCI.US,D,20171205,000000,32.7852,32.8147,32.4352,32.5304,7507682.5289575,0
+JCI.US,D,20171206,000000,32.5304,33.0226,32.498,32.6255,6246560.9519252,0
+JCI.US,D,20171207,000000,33.0127,33.2137,32.5999,32.7323,6285035.8993539,0
+JCI.US,D,20171208,000000,32.1705,32.8098,31.995,32.7774,6932311.490081,0
+JCI.US,D,20171211,000000,32.6705,33.3206,32.6656,33.0401,4991936.0061751,0
+JCI.US,D,20171212,000000,33.0548,33.5471,32.8098,33.5119,7553276.2340549,0
+JCI.US,D,20171213,000000,33.3696,33.4873,32.9872,32.9961,5815595.6461537,0
+JCI.US,D,20171214,000000,32.9608,33.0401,32.7412,32.7774,3472149.5758169,0
+JCI.US,D,20171215,000000,33.0421,33.0647,32.4578,32.8745,9139124.3276271,0
+JCI.US,D,20171218,000000,33.1373,33.3069,32.8098,33.0941,6255252.3635087,0
+JCI.US,D,20171219,000000,33.1284,33.2167,32.8196,33.0491,4732563.3565996,0
+JCI.US,D,20171220,000000,33.2079,33.4,33.0244,33.2167,5375831.8414699,0
+JCI.US,D,20171221,000000,33.3156,33.5961,33.2079,33.5256,6757933.5434563,0
+JCI.US,D,20171222,000000,33.5,33.7119,33.4147,33.6226,4815744.7141156,0
+JCI.US,D,20171226,000000,33.6226,33.7795,33.4197,33.4383,4128375.6274753,0
+JCI.US,D,20171227,000000,33.4383,33.5432,33.2,33.4569,5932388.146611,0
+JCI.US,D,20171228,000000,33.4284,33.6932,33.2696,33.6834,4259999.2130356,0
+JCI.US,D,20171229,000000,33.7029,33.8343,33.5588,33.6226,4404870.0111115,0
+JCI.US,D,20180102,000000,33.8069,33.9315,33.3069,33.7285,6659063.3823275,0
+JCI.US,D,20180103,000000,33.6745,34.4679,33.605,34.3747,5422557.612615,0
+JCI.US,D,20180104,000000,34.6737,35.4091,34.5492,35.1571,12402259.835159,0
+JCI.US,D,20180105,000000,34.6884,35.2189,33.5687,33.8962,10694320.968051,0
+JCI.US,D,20180108,000000,33.7119,34.5492,33.649,34.355,5919467.2954784,0
+JCI.US,D,20180109,000000,34.3992,34.5521,34.1158,34.1874,8952172.2888394,0
+JCI.US,D,20180110,000000,34.2933,34.5757,33.9315,34.4599,5469588.3276774,0
+JCI.US,D,20180111,000000,34.4512,34.9444,34.4512,34.9022,4280419.236824,0
+JCI.US,D,20180112,000000,34.9894,35.265,34.7963,35.115,6732304.9959696,0
+JCI.US,D,20180116,000000,35.2277,35.5728,35.1659,35.4376,8673282.2086756,0
+JCI.US,D,20180117,000000,35.4376,35.5287,34.7424,34.8757,10814509.66665,0
+JCI.US,D,20180118,000000,34.1619,35.008,34.0089,34.6649,10974376.770281,0
+JCI.US,D,20180119,000000,34.7061,34.7247,34.1255,34.3188,11806012.886438,0
+JCI.US,D,20180122,000000,34.3188,34.5953,34.054,34.5854,7785165.1756567,0
+JCI.US,D,20180123,000000,34.8934,35.7935,34.7148,35.7062,8430137.8788744,0
+JCI.US,D,20180124,000000,35.7062,35.8964,35.2993,35.8209,6439106.0089156,0
+JCI.US,D,20180125,000000,35.9533,36.074,35.5366,35.9866,4595605.8021845,0
+JCI.US,D,20180126,000000,36.1289,36.6386,35.9866,36.5524,9283502.5239905,0
+JCI.US,D,20180129,000000,36.4014,36.5602,35.6424,35.6983,6789653.8301344,0
+JCI.US,D,20180130,000000,35.4934,35.6561,34.6737,35.1492,7872545.376342,0
+JCI.US,D,20180131,000000,35.4474,35.6513,33.8433,34.5228,9262370.6244351,0
+JCI.US,D,20180201,000000,34.2236,35.4698,34.2149,35.1237,9265136.5371568,0
+JCI.US,D,20180202,000000,34.7796,35.2238,34.7698,34.8757,6004646.5965865,0
+JCI.US,D,20180205,000000,34.6972,34.8845,33.0568,33.102,8313119.985087,0
+JCI.US,D,20180206,000000,32.5656,33.5256,32.1656,33.1902,8428561.1454423,0
+JCI.US,D,20180207,000000,33.0941,33.7285,33.0421,33.1715,5878958.7086812,0
+JCI.US,D,20180208,000000,33.1805,33.2794,32.2302,32.2469,6079059.0316904,0
+JCI.US,D,20180209,000000,32.6176,32.7579,31.2595,32.0165,9073213.6065528,0
+JCI.US,D,20180212,000000,32.2714,33.2,32.2215,33.0069,10002655.129827,0
+JCI.US,D,20180213,000000,32.8745,33.3648,32.7579,32.9882,5110157.3575627,0
+JCI.US,D,20180214,000000,32.7323,33.2441,32.7323,33.0941,8063696.2582991,0
+JCI.US,D,20180215,000000,33.3069,33.7579,33.0421,33.6932,7623744.79582,0
+JCI.US,D,20180216,000000,33.6745,34.2659,33.605,33.8962,5695111.1825502,0
+JCI.US,D,20180220,000000,33.4098,33.9402,33.4098,33.4098,4039361.580116,0
+JCI.US,D,20180221,000000,33.4,34.0089,33.3648,33.3902,3350565.682304,0
+JCI.US,D,20180222,000000,33.6138,34.1208,33.3735,33.5079,3808503.7365089,0
+JCI.US,D,20180223,000000,33.6403,34.2746,33.5687,34.2482,3762353.1773014,0
+JCI.US,D,20180226,000000,34.2933,34.409,33.8795,34.1785,3452586.2506591,0
+JCI.US,D,20180227,000000,34.1707,34.3992,33.5432,33.5432,3998240.0458462,0
+JCI.US,D,20180228,000000,33.5511,33.6824,32.5234,32.5284,5163420.5551629,0
+JCI.US,D,20180301,000000,32.5284,32.5284,30.9311,31.6733,11098426.731994,0
+JCI.US,D,20180302,000000,31.3302,32.0714,30.8693,31.9979,7613658.1893238,0
+JCI.US,D,20180305,000000,31.8312,32.6608,31.7969,32.5745,6414020.0372284,0
+JCI.US,D,20180306,000000,32.6863,33.1196,32.5284,32.9882,4200130.2570657,0
+JCI.US,D,20180307,000000,32.5745,32.7774,32.0519,32.7057,4749622.8780215,0
+JCI.US,D,20180308,000000,32.8019,33.2167,32.6695,33.2,4450779.8787988,0
+JCI.US,D,20180309,000000,33.3558,34.0001,33.2344,34.0001,3419216.8191172,0
+JCI.US,D,20180312,000000,34.6295,34.8581,33.9049,34.1442,6804371.7086325,0
+JCI.US,D,20180313,000000,34.4187,35.0169,34.2393,34.3031,5202760.3602568,0
+JCI.US,D,20180314,000000,34.4512,34.4512,32.7774,32.8372,8589909.113847,0
+JCI.US,D,20180315,000000,32.899,32.9422,32.4411,32.6863,5994507.9762448,0
+JCI.US,D,20180316,000000,32.6342,32.7931,32.4823,32.6068,8402052.4421005,0
+JCI.US,D,20180319,000000,32.598,32.7499,32.1018,32.3509,4671927.4513795,0
+JCI.US,D,20180320,000000,32.3666,32.4392,31.639,31.8509,7898494.1659359,0
+JCI.US,D,20180321,000000,31.9675,32.6608,31.8509,32.2774,4693903.8110135,0
+JCI.US,D,20180322,000000,32.0028,32.3539,31.4792,31.541,6880018.1977163,0
+JCI.US,D,20180323,000000,31.541,31.7105,30.3948,30.5007,6300710.4246563,0
+JCI.US,D,20180326,000000,30.8468,31.0979,30.1104,31.0429,6082085.0136393,0
+JCI.US,D,20180327,000000,30.9703,31.2037,30.287,30.4919,5156664.8745329,0
+JCI.US,D,20180328,000000,30.5919,30.7046,30.1379,30.4663,6863468.6159555,0
+JCI.US,D,20180329,000000,30.583,31.5194,30.583,31.3106,4737547.506847,0
+JCI.US,D,20180402,000000,31.1498,31.2213,29.8095,30.1466,5164363.9435358,0
+JCI.US,D,20180403,000000,30.1908,30.6174,29.828,30.5919,5239188.4098859,0
+JCI.US,D,20180404,000000,30.1291,31.1762,30.0045,31.0979,4508229.6810164,0
+JCI.US,D,20180405,000000,30.3516,31.2213,30.1379,30.7409,6461597.4076075,0
+JCI.US,D,20180406,000000,30.583,30.6713,29.7035,29.8898,5409458.282601,0
+JCI.US,D,20180409,000000,30.0408,30.1811,29.525,29.5525,5437597.7729791,0
+JCI.US,D,20180410,000000,29.9084,30.2624,29.7113,29.9584,10683226.720784,0
+JCI.US,D,20180411,000000,29.7457,30.6271,29.578,30.4753,5516605.7843087,0
+JCI.US,D,20180412,000000,30.5458,30.6084,30.2733,30.3948,5261498.2700583,0
+JCI.US,D,20180413,000000,30.7046,30.8057,30.1291,30.277,5208360.5176148,0
+JCI.US,D,20180416,000000,30.4124,30.9223,30.3615,30.8291,6137616.422852,0
+JCI.US,D,20180417,000000,30.9135,30.9537,30.4311,30.4663,4183237.9958527,0
+JCI.US,D,20180418,000000,30.6174,30.7508,30.4311,30.5997,4156257.0883848,0
+JCI.US,D,20180419,000000,30.3859,30.4919,30.0144,30.2173,4526739.4708344,0
+JCI.US,D,20180420,000000,30.4124,30.7693,30.286,30.4487,6755851.9697597,0
+JCI.US,D,20180423,000000,30.4663,30.6977,30.2085,30.3419,5946475.7396881,0
+JCI.US,D,20180424,000000,30.4753,30.5732,29.3055,29.5613,6340699.8928784,0
+JCI.US,D,20180425,000000,29.426,30.0242,29.224,30.0242,5799522.3480363,0
+JCI.US,D,20180426,000000,30.0575,30.5997,29.8987,30.5105,6234088.8476944,0
+JCI.US,D,20180427,000000,30.4124,30.8213,30.1732,30.6271,5651985.5854123,0
+JCI.US,D,20180430,000000,30.5997,30.7645,30.0673,30.0917,6095647.3688655,0
+JCI.US,D,20180501,000000,30.7311,31.9597,30.5193,31.9332,9457093.1237784,0
+JCI.US,D,20180502,000000,31.9518,31.9842,31.0879,31.3724,7276754.3136771,0
+JCI.US,D,20180503,000000,31.2213,31.6655,30.7693,31.444,5795776.331286,0
+JCI.US,D,20180504,000000,31.2116,32.2734,31.1341,32.2087,4850719.4357106,0
+JCI.US,D,20180507,000000,32.2685,32.7588,32.2117,32.5646,8094914.7643506,0
+JCI.US,D,20180508,000000,32.2774,32.5,32.0292,32.244,5953676.0877025,0
+JCI.US,D,20180509,000000,32.2529,32.5274,31.9597,32.2264,3830727.9268183,0
+JCI.US,D,20180510,000000,32.2871,32.7784,32.2617,32.6255,3780294.8943371,0
+JCI.US,D,20180511,000000,32.6509,32.6911,32.1499,32.2529,3860483.9259218,0
+JCI.US,D,20180514,000000,32.2685,32.701,32.2529,32.4146,3167833.9041514,0
+JCI.US,D,20180515,000000,32.145,32.3411,32.0469,32.2264,3403462.7432276,0
+JCI.US,D,20180516,000000,32.2175,32.5459,32.1018,32.3587,4409792.9685995,0
+JCI.US,D,20180517,000000,32.3666,32.6774,32.2774,32.4392,4079046.1044208,0
+JCI.US,D,20180518,000000,32.3853,32.4823,31.7999,31.943,7017103.2370467,0
+JCI.US,D,20180521,000000,32.1351,32.3323,31.6576,31.744,6775505.044298,0
+JCI.US,D,20180522,000000,31.7832,31.943,31.24,31.2645,7341215.7862347,0
+JCI.US,D,20180523,000000,31.0979,31.1939,30.083,30.4036,8744103.6486862,0
+JCI.US,D,20180524,000000,30.4036,30.787,30.277,30.583,4620708.0919409,0
+JCI.US,D,20180525,000000,30.6084,31.2047,30.5282,30.7792,6494996.4156498,0
+JCI.US,D,20180529,000000,30.5193,30.7115,30.0408,30.2624,5346682.670563,0
+JCI.US,D,20180530,000000,30.5282,30.7997,30.2536,30.5732,3527400.5182159,0
+JCI.US,D,20180531,000000,30.6271,30.6448,29.7379,29.8182,5064263.8079445,0
+JCI.US,D,20180601,000000,30.0045,30.2448,29.73,29.9683,4818036.3829524,0
+JCI.US,D,20180604,000000,30.1811,30.3252,30.0408,30.277,3891748.3265428,0
+JCI.US,D,20180605,000000,30.3859,30.6889,30.3516,30.6624,3650007.3506888,0
+JCI.US,D,20180606,000000,30.6271,30.8468,30.4212,30.7115,5004104.1863679,0
+JCI.US,D,20180607,000000,30.8057,31.0713,30.6977,31.0429,3650327.5927961,0
+JCI.US,D,20180608,000000,31.0527,31.24,30.9174,31.2213,3991138.6261259,0
+JCI.US,D,20180611,000000,31.2116,31.4705,30.9615,31.1762,3506796.9161496,0
+JCI.US,D,20180612,000000,31.2645,31.3292,30.9801,31.2645,3925159.573137,0
+JCI.US,D,20180613,000000,31.3106,31.3106,30.7967,31.0272,5448703.238918,0
+JCI.US,D,20180614,000000,31.0979,31.24,30.8997,30.9987,3142561.2945481,0
+JCI.US,D,20180615,000000,30.9987,31.1684,30.2085,31.1341,8655104.8995165,0
+JCI.US,D,20180618,000000,30.7967,30.8556,30.483,30.6889,4438618.8377612,0
+JCI.US,D,20180619,000000,30.483,30.7213,30.1506,30.6536,5804185.2362974,0
+JCI.US,D,20180620,000000,30.8654,31.3292,30.6624,31.3204,6114711.9730348,0
+JCI.US,D,20180621,000000,31.3008,31.3008,30.4311,30.5007,6935861.6900015,0
+JCI.US,D,20180622,000000,30.6546,30.9066,30.4203,30.4301,4903079.0202313,0
+JCI.US,D,20180625,000000,30.3781,30.8879,30.0105,30.7615,5213033.604669,0
+JCI.US,D,20180626,000000,30.8164,30.8978,30.4703,30.583,3188764.8874803,0
+JCI.US,D,20180627,000000,30.5742,30.7526,30.0202,30.0202,4432083.4510648,0
+JCI.US,D,20180628,000000,30.0202,30.0369,29.4535,29.8035,4552406.7737354,0
+JCI.US,D,20180629,000000,29.9731,30.2124,29.8124,29.9447,5005111.8271382,0
+JCI.US,D,20180702,000000,29.6791,29.8574,29.4809,29.831,3828051.7634769,0
+JCI.US,D,20180703,000000,29.983,30.6281,29.9447,30.1075,2809399.3561345,0
+JCI.US,D,20180705,000000,30.1879,30.7331,30.0545,30.6369,3923425.7782893,0
+JCI.US,D,20180706,000000,30.6458,31.139,30.6184,31.0115,3481492.6902872,0
+JCI.US,D,20180709,000000,31.0576,31.5772,30.7987,31.2979,2820014.2601197,0
+JCI.US,D,20180710,000000,31.3262,31.3262,30.8978,31.2174,3057000.5585737,0
+JCI.US,D,20180711,000000,30.939,30.939,30.4114,30.583,3732554.3432665,0
+JCI.US,D,20180712,000000,30.6987,31.1733,30.3781,31.1026,3856786.863379,0
+JCI.US,D,20180713,000000,31.0841,31.5929,31.0841,31.443,3809617.4447287,0
+JCI.US,D,20180716,000000,31.4518,31.5312,30.9351,31.1194,2960575.04818,0
+JCI.US,D,20180717,000000,30.984,31.7263,30.9253,31.6116,4848412.4686838,0
+JCI.US,D,20180718,000000,31.5488,31.7547,31.3537,31.7105,4670689.3178823,0
+JCI.US,D,20180719,000000,31.6116,32.2225,31.5587,32.096,5212215.6614526,0
+JCI.US,D,20180720,000000,31.9617,32.5342,31.8439,32.3548,5499035.3033463,0
+JCI.US,D,20180723,000000,32.2136,32.3911,31.8165,31.8352,3954922.7113958,0
+JCI.US,D,20180724,000000,31.9537,32.1136,31.7028,31.8009,2675342.3385116,0
+JCI.US,D,20180725,000000,31.6576,31.9694,31.438,31.745,4964632.8168414,0
+JCI.US,D,20180726,000000,31.7547,32.2225,31.4949,31.9773,3525874.77875,0
+JCI.US,D,20180727,000000,32.0871,32.3284,31.9537,32.2822,3260919.3097649,0
+JCI.US,D,20180730,000000,32.3284,32.7931,32.2734,32.6401,6150850.3769364,0
+JCI.US,D,20180731,000000,32.7048,33.7029,32.3725,33.5805,9094605.5753352,0
+JCI.US,D,20180801,000000,33.0794,34.1649,33.0794,33.7344,8777863.6940084,0
+JCI.US,D,20180802,000000,33.5363,34.0099,33.4108,33.848,4419173.8186048,0
+JCI.US,D,20180803,000000,34.0099,34.1089,33.2608,33.9677,4887605.4111554,0
+JCI.US,D,20180806,000000,34.0296,34.1089,33.6451,33.7442,3840301.5340154,0
+JCI.US,D,20180807,000000,33.8315,34.3423,33.6795,33.8952,4315468.4096096,0
+JCI.US,D,20180808,000000,33.8403,33.9305,33.3824,33.4108,4744724.3976372,0
+JCI.US,D,20180809,000000,33.401,33.9128,33.3393,33.4207,4986424.5783181,0
+JCI.US,D,20180810,000000,33.2784,33.3059,32.8108,33.0372,4176110.05927,0
+JCI.US,D,20180813,000000,33.0893,33.1695,32.5626,32.8108,5059768.1798924,0
+JCI.US,D,20180814,000000,32.8755,33.3147,32.8755,33.1157,2958219.1269458,0
+JCI.US,D,20180815,000000,32.597,33.6982,32.597,33.6177,4976748.9831887,0
+JCI.US,D,20180816,000000,33.6353,33.8952,33.5285,33.6795,4200228.1654806,0
+JCI.US,D,20180817,000000,33.6982,34.4403,33.6677,34.2433,4712191.2671393,0
+JCI.US,D,20180820,000000,34.2981,34.7443,34.2227,34.6806,5041502.1412324,0
+JCI.US,D,20180821,000000,34.9159,36.1014,34.7354,35.8209,10701989.440674,0
+JCI.US,D,20180822,000000,35.764,35.7738,34.9856,35.4601,6543593.665351,0
+JCI.US,D,20180823,000000,35.318,35.4414,34.9903,35.0414,4235448.6779924,0
+JCI.US,D,20180824,000000,35.0591,35.2473,35.014,35.1042,3425919.4660224,0
+JCI.US,D,20180827,000000,35.2375,35.8797,35.2375,35.562,5761417.6168015,0
+JCI.US,D,20180828,000000,35.5855,35.6542,34.6747,34.8522,8351931.4926919,0
+JCI.US,D,20180829,000000,34.8178,34.9601,34.3658,34.3963,22476577.805437,0
+JCI.US,D,20180830,000000,34.2698,34.4579,33.603,33.7079,6771238.8890933,0
+JCI.US,D,20180831,000000,33.6256,34.1178,33.5902,33.8138,4896503.8582413,0
+JCI.US,D,20180904,000000,33.7961,33.8873,33.5618,33.8138,3895555.5360524,0
+JCI.US,D,20180905,000000,33.6882,34.2893,33.653,34.2609,7758627.9156938,0
+JCI.US,D,20180906,000000,34.2698,34.8267,34.1374,34.7629,7686628.5150663,0
+JCI.US,D,20180907,000000,34.4746,34.6659,34.2089,34.2893,4706403.451986,0
+JCI.US,D,20180910,000000,34.6394,34.8355,34.3707,34.3786,3224798.2438118,0
+JCI.US,D,20180911,000000,33.5716,33.9128,33.2314,33.6618,5488042.0241327,0
+JCI.US,D,20180912,000000,33.6618,33.6982,33.355,33.6353,3888795.7759051,0
+JCI.US,D,20180913,000000,33.9128,34.0383,33.6451,33.9677,4232052.4798495,0
+JCI.US,D,20180914,000000,33.9864,34.1275,33.7775,34.0197,2628717.5354194,0
+JCI.US,D,20180917,000000,33.8315,33.9766,33.3147,33.3471,4432595.4304845,0
+JCI.US,D,20180918,000000,33.3059,33.4765,32.8471,33.2226,4883076.1270856,0
+JCI.US,D,20180919,000000,33.251,33.6128,33.0893,33.1245,4638407.0776978,0
+JCI.US,D,20180920,000000,33.401,33.6078,33.1608,33.4579,5555519.2798459,0
+JCI.US,D,20180921,000000,33.3049,33.4245,33.0344,33.3216,9895157.8095115,0
+JCI.US,D,20180924,000000,33.1676,33.2873,32.4469,32.6715,4692936.9654161,0
+JCI.US,D,20180925,000000,32.5559,32.6078,32.1303,32.2577,5237026.265723,0
+JCI.US,D,20180926,000000,32.2744,32.4205,32.1136,32.1656,4409545.1379242,0
+JCI.US,D,20180927,000000,32.1489,32.3293,31.9518,32.0489,3967039.8976224,0
+JCI.US,D,20180928,000000,31.9773,31.9773,31.544,31.5537,8512856.211178,0
+JCI.US,D,20181001,000000,31.8057,32.1224,31.6166,31.7155,4581618.157281,0
+JCI.US,D,20181002,000000,31.7812,32.2136,31.7517,32.0684,4471123.411638,0
+JCI.US,D,20181003,000000,32.1136,32.5176,31.9773,32.2656,3756897.8428072,0
+JCI.US,D,20181004,000000,32.1136,32.8618,32.1136,32.7902,5570608.3944174,0
+JCI.US,D,20181005,000000,32.8421,32.9785,32.5989,32.7352,6533932.3485321,0
+JCI.US,D,20181008,000000,32.6176,32.9412,32.495,32.9147,4643679.8537934,0
+JCI.US,D,20181009,000000,32.897,32.897,31.544,31.5626,4559454.1398516,0
+JCI.US,D,20181010,000000,31.3204,31.3841,30.8233,30.8399,6746581.2667212,0
+JCI.US,D,20181011,000000,30.8782,31.0772,30.28,30.4075,6484604.8652362,0
+JCI.US,D,20181012,000000,30.9311,30.939,29.1652,29.7153,8583794.9373106,0
+JCI.US,D,20181015,000000,29.5084,30.183,29.4349,29.8868,6571492.4642089,0
+JCI.US,D,20181016,000000,30.0232,30.6703,29.8781,30.6438,4836292.2228192,0
+JCI.US,D,20181017,000000,30.6614,30.7977,30.0673,30.5262,6448016.6945535,0
+JCI.US,D,20181018,000000,30.3663,30.5075,29.6152,29.9212,5180506.5934472,0
+JCI.US,D,20181019,000000,29.9663,30.0927,29.48,29.6898,5539471.4787116,0
+JCI.US,D,20181022,000000,29.6898,29.7957,29.228,29.4437,7215902.1940407,0
+JCI.US,D,20181023,000000,29.0564,29.5712,28.5425,29.3721,6766167.0292242,0
+JCI.US,D,20181024,000000,29.2741,29.426,28.2366,28.2818,5252725.268129,0
+JCI.US,D,20181025,000000,28.6692,29.1906,28.4524,28.9407,6462615.247171,0
+JCI.US,D,20181026,000000,28.7054,28.773,27.865,28.2366,7957348.3419801,0
+JCI.US,D,20181029,000000,28.6692,29.48,27.5865,28.1994,8587359.4155416,0
+JCI.US,D,20181030,000000,28.2465,28.8053,28.0034,28.6789,9036503.0503514,0
+JCI.US,D,20181031,000000,28.9593,29.0965,28.5857,28.822,7257127.7560014,0
+JCI.US,D,20181101,000000,29.0475,30.1643,28.9308,30.0575,6990657.766223,0
+JCI.US,D,20181102,000000,30.2733,30.4633,29.2476,29.2985,7031898.6263734,0
+JCI.US,D,20181105,000000,29.3348,29.93,29.3348,29.8242,5465004.9900037,0
+JCI.US,D,20181106,000000,29.7251,30.1389,29.6701,29.9849,4137622.8732895,0
+JCI.US,D,20181107,000000,30.28,30.3192,29.5712,30.1114,5045294.0525522,0
+JCI.US,D,20181108,000000,30.6526,32.0489,30.28,31.085,10488100.34923,0
+JCI.US,D,20181109,000000,30.8497,31.1116,30.5026,30.9655,5953128.4125065,0
+JCI.US,D,20181112,000000,30.9253,31.2732,30.5722,30.8233,4669264.5464693,0
+JCI.US,D,20181113,000000,31.5096,32.2264,31.239,31.3577,8564932.2692472,0
+JCI.US,D,20181114,000000,31.3821,31.5821,29.882,30.1212,10403703.295561,0
+JCI.US,D,20181115,000000,29.7957,30.3997,29.6152,30.2202,10020475.481223,0
+JCI.US,D,20181116,000000,30.1389,30.6261,30.1016,30.1476,5612482.5996269,0
+JCI.US,D,20181119,000000,29.9389,30.3839,29.7329,30.1566,5640797.5092482,0
+JCI.US,D,20181120,000000,29.776,30.5722,29.776,30.0575,6378604.7277661,0
+JCI.US,D,20181121,000000,30.0398,30.4036,29.8142,29.9761,3518595.9000277,0
+JCI.US,D,20181123,000000,29.7673,30.4359,29.5349,30.1016,2008916.4737522,0
+JCI.US,D,20181126,000000,30.2477,30.7026,30.2408,30.4556,5344756.1185235,0
+JCI.US,D,20181127,000000,30.1741,30.4977,30.0575,30.2026,4551260.4293773,0
+JCI.US,D,20181128,000000,30.2291,30.6526,29.8329,30.6526,5894610.7966386,0
+JCI.US,D,20181129,000000,30.5909,31.0899,30.3742,30.8978,4995051.7375043,0
+JCI.US,D,20181130,000000,30.8586,31.3861,30.8399,31.3577,7178264.5675355,0
+JCI.US,D,20181203,000000,31.5537,32.1224,31.0487,31.5891,6103887.9937886,0
+JCI.US,D,20181204,000000,31.4459,31.6489,30.4633,30.5526,7690533.6329908,0
+JCI.US,D,20181206,000000,30.0575,30.2291,29.5349,30.1016,7796820.3565504,0
+JCI.US,D,20181207,000000,30.032,30.5438,29.4182,29.4437,6028828.9551944,0
+JCI.US,D,20181210,000000,29.48,29.4888,28.6083,29.1652,5564749.1877115,0
+JCI.US,D,20181211,000000,29.6222,29.9054,29.0083,29.0564,8255129.6468284,0
+JCI.US,D,20181212,000000,29.3986,29.9566,29.3544,29.3917,5370881.3472401,0
+JCI.US,D,20181213,000000,29.5349,29.7593,28.9495,28.976,5149279.9283611,0
+JCI.US,D,20181214,000000,28.8133,29.4838,28.7661,29.0564,5171822.3210189,0
+JCI.US,D,20181217,000000,29.0388,29.329,28.0985,28.2308,6913767.0243661,0
+JCI.US,D,20181218,000000,28.421,29.1123,28.2857,28.8917,7125161.4909888,0
+JCI.US,D,20181219,000000,28.976,29.6369,27.9209,28.0219,7097547.2384619,0
+JCI.US,D,20181220,000000,27.9847,28.4573,27.5483,27.7122,9196682.237053,0
+JCI.US,D,20181221,000000,27.6484,28.2396,26.7502,26.7836,14393653.762278,0
+JCI.US,D,20181224,000000,26.6934,26.9865,25.9021,25.9118,5603383.2363145,0
+JCI.US,D,20181226,000000,26.0109,27.0297,25.7168,27.0297,6962209.2524104,0
+JCI.US,D,20181227,000000,26.6591,27.0022,26.0305,27.0022,7729064.6737823,0
+JCI.US,D,20181228,000000,27.1307,27.368,26.712,26.913,7164297.3202184,0
+JCI.US,D,20181231,000000,26.9473,27.1865,26.4934,26.9473,7086971.0898911,0
+JCI.US,D,20190102,000000,26.6306,27.7307,26.5011,27.7209,5822354.3864217,0
+JCI.US,D,20190103,000000,27.5571,27.9259,27.2199,27.2748,6228452.9945601,0
+JCI.US,D,20190104,000000,27.6484,28.5387,27.6484,28.3661,7041868.9666269,0
+JCI.US,D,20190107,000000,28.4759,29.122,28.3563,28.8299,6111856.3109326,0
+JCI.US,D,20190108,000000,29.176,29.4476,28.6563,29.029,6152097.6893475,0
+JCI.US,D,20190109,000000,29.122,29.2771,28.575,29.0564,4701653.8739827,0
+JCI.US,D,20190110,000000,28.8133,29.2211,28.7034,28.976,5375115.8861857,0
+JCI.US,D,20190111,000000,28.6309,29.4015,28.6309,29.2495,7214676.2990955,0
+JCI.US,D,20190114,000000,29.0662,29.6614,29.0662,29.4212,5847822.8128549,0
+JCI.US,D,20190115,000000,29.3113,29.4476,28.6113,28.821,5179816.135146,0
+JCI.US,D,20190116,000000,28.7573,29.0731,28.7573,28.7857,3881710.674254,0
+JCI.US,D,20190117,000000,28.621,29.4015,28.575,29.3211,4895250.4265544,0
+JCI.US,D,20190118,000000,29.4212,30.0497,29.3574,29.7476,6043712.0541428,0
+JCI.US,D,20190122,000000,29.5839,29.6113,29.1397,29.5839,6561215.1402794,0
+JCI.US,D,20190123,000000,29.6467,29.7221,28.9161,29.122,4662160.067111,0
+JCI.US,D,20190124,000000,29.0927,29.4662,29.0691,29.329,3407279.1316512,0
+JCI.US,D,20190125,000000,29.6467,30.0075,29.6015,29.731,3356457.5251483,0
+JCI.US,D,20190128,000000,29.4564,29.8388,29.1839,29.7123,5759079.0335158,0
+JCI.US,D,20190129,000000,29.6379,30.0222,29.6379,29.831,4172101.933534,0
+JCI.US,D,20190130,000000,29.9379,30.2663,29.6113,30.0751,5002604.9637643,0
+JCI.US,D,20190131,000000,29.9849,30.7939,29.783,30.6939,8649325.2433979,0
+JCI.US,D,20190201,000000,30.6487,30.9929,29.8987,30.2212,7641163.3147633,0
+JCI.US,D,20190204,000000,30.0751,30.7575,30.0751,30.7379,7983208.402073,0
+JCI.US,D,20190205,000000,30.7095,31.0066,30.5389,30.938,4493308.8465332,0
+JCI.US,D,20190206,000000,30.9301,31.2577,30.8556,31.0105,4793810.1695337,0
+JCI.US,D,20190207,000000,30.8556,30.9831,30.4017,30.8037,7279228.5409128,0
+JCI.US,D,20190208,000000,30.6487,30.9135,30.3017,30.9046,4740583.687589,0
+JCI.US,D,20190211,000000,31.0105,31.2478,30.8556,30.9635,4482079.9751961,0
+JCI.US,D,20190212,000000,31.1399,31.5754,31.1399,31.4567,5958374.6717397,0
+JCI.US,D,20190213,000000,31.5841,31.94,31.5567,31.6576,4149086.3168706,0
+JCI.US,D,20190214,000000,31.4293,31.7567,31.339,31.4929,2920227.6023157,0
+JCI.US,D,20190215,000000,31.6841,32.0244,31.5919,31.9028,3749131.4617689,0
+JCI.US,D,20190219,000000,31.7028,31.8941,31.5841,31.7283,3073504.2457649,0
+JCI.US,D,20190220,000000,31.7664,32.2656,31.6891,32.2028,3826595.3758048,0
+JCI.US,D,20190221,000000,32.0372,32.501,31.9744,32.3479,4937412.2377328,0
+JCI.US,D,20190222,000000,32.4479,32.692,32.2744,32.5107,3850563.5597551,0
+JCI.US,D,20190225,000000,32.702,32.8843,32.5578,32.5676,2964884.0383162,0
+JCI.US,D,20190226,000000,32.3843,32.6823,32.3097,32.3391,3831529.5519655,0
+JCI.US,D,20190227,000000,32.147,32.501,31.8567,32.2744,3502598.0729802,0
+JCI.US,D,20190228,000000,32.2744,32.2744,31.9078,32.0567,4204904.3121729,0
+JCI.US,D,20190301,000000,32.2127,32.2402,31.8096,32.0764,4142368.3717755,0
+JCI.US,D,20190304,000000,32.2028,32.3558,31.7617,32.0931,4558535.2285823,0
+JCI.US,D,20190305,000000,32.147,32.2656,31.9832,32.0205,3299232.0963815,0
+JCI.US,D,20190306,000000,32.0205,32.2302,31.9489,31.9567,2665291.4277916,0
+JCI.US,D,20190307,000000,32.2028,32.4921,31.5754,32.4215,7265767.1537394,0
+JCI.US,D,20190308,000000,32.0106,32.6656,31.9205,32.6108,5148204.9755555,0
+JCI.US,D,20190311,000000,32.5921,32.8755,32.501,32.8471,3484799.1390497,0
+JCI.US,D,20190312,000000,32.8471,33.0216,32.7765,32.8019,2785351.6215972,0
+JCI.US,D,20190313,000000,32.9569,33.101,32.7294,32.9666,2808401.9141574,0
+JCI.US,D,20190314,000000,32.8471,32.9666,32.5843,32.7294,3501945.350214,0
+JCI.US,D,20190315,000000,32.8765,33.2411,32.6401,32.8029,7164358.5129778,0
+JCI.US,D,20190318,000000,33.4157,33.4353,33.051,33.3412,5019462.5490805,0
+JCI.US,D,20190319,000000,33.5266,33.7099,33.1775,33.299,4130934.5046947,0
+JCI.US,D,20190320,000000,33.3089,33.5266,32.8765,33.3089,3101391.8259502,0
+JCI.US,D,20190321,000000,33.2226,33.957,33.1039,33.8363,3000761.3531114,0
+JCI.US,D,20190322,000000,33.7001,33.8912,33.0324,33.0765,3654202.114341,0
+JCI.US,D,20190325,000000,33.1412,33.5266,32.9725,33.1039,3296078.6295173,0
+JCI.US,D,20190326,000000,33.251,33.5608,33.2226,33.4726,3309471.684776,0
+JCI.US,D,20190327,000000,33.552,33.7991,33.3256,33.3862,2836539.3647767,0
+JCI.US,D,20190328,000000,33.5608,33.7903,33.4059,33.7804,2517660.8362701,0
+JCI.US,D,20190329,000000,34.0089,34.1021,33.5176,33.8187,3948881.9661706,0
+JCI.US,D,20190401,000000,34.0942,34.205,33.7186,33.7991,5316643.145008,0
+JCI.US,D,20190402,000000,33.8912,33.8912,33.2902,33.4157,5696820.5002941,0
+JCI.US,D,20190403,000000,33.5706,33.6451,32.8883,32.9686,7795628.1176229,0
+JCI.US,D,20190404,000000,32.9588,33.552,32.949,33.0863,8880752.1796667,0
+JCI.US,D,20190405,000000,33.0666,33.4804,33.0578,33.1313,9344376.0610925,0
+JCI.US,D,20190408,000000,33.1412,33.4353,33.0578,33.3256,5262777.1987284,0
+JCI.US,D,20190409,000000,33.1412,33.197,32.7843,32.8391,5534287.4321171,0
+JCI.US,D,20190410,000000,32.9775,33.0324,32.7117,32.7931,5565881.2537591,0
+JCI.US,D,20190411,000000,32.8205,32.8921,32.6695,32.7843,10129171.159741,0
+JCI.US,D,20190412,000000,32.8676,33.1363,32.7117,33.0324,8403482.3129102,0
+JCI.US,D,20190415,000000,33.0578,33.5079,32.949,33.5079,5728612.1785247,0
+JCI.US,D,20190416,000000,33.5981,33.8236,33.3578,33.7471,7987704.0301251,0
+JCI.US,D,20190417,000000,33.8736,33.9265,33.4108,33.4991,4533134.1141844,0
+JCI.US,D,20190418,000000,33.6078,33.7275,33.4451,33.6451,2315596.2256864,0
+JCI.US,D,20190422,000000,33.4991,33.5795,33.197,33.552,2356416.8955561,0
+JCI.US,D,20190423,000000,33.5266,33.8736,33.5266,33.8363,3569678.5956372,0
+JCI.US,D,20190424,000000,33.7903,34.1099,33.603,33.9667,3353014.4125566,0
+JCI.US,D,20190425,000000,33.8187,33.8187,33.4991,33.552,3165775.7876793,0
+JCI.US,D,20190426,000000,33.7099,34.0472,33.5266,34.0472,8071266.8225076,0
+JCI.US,D,20190429,000000,34.057,34.256,33.9991,34.1677,3318035.6114442,0
+JCI.US,D,20190430,000000,34.2383,34.4001,33.9521,34.3315,5246618.2307479,0
+JCI.US,D,20190501,000000,35.7307,36.4749,35.5219,35.9699,14187738.087374,0
+JCI.US,D,20190502,000000,35.9336,36.0022,35.4464,35.6886,7824618.1873554,0
+JCI.US,D,20190503,000000,35.8444,36.2621,35.767,36.2347,4041977.5705774,0
+JCI.US,D,20190506,000000,35.8777,36.3366,35.6404,36.2435,3981236.617787,0
+JCI.US,D,20190507,000000,36.0258,36.1896,35.6591,35.9336,5617505.5052885,0
+JCI.US,D,20190508,000000,35.8611,36.2533,35.8062,36.0513,7632073.1303648,0
+JCI.US,D,20190509,000000,35.8444,36.2621,35.7572,36.2435,7518216.8624761,0
+JCI.US,D,20190510,000000,36.0072,36.4366,35.7386,36.3279,5847797.3158718,0
+JCI.US,D,20190513,000000,35.767,36.116,35.6983,35.7965,8459472.6678179,0
+JCI.US,D,20190514,000000,35.8944,36.2435,35.815,35.9336,6255627.6790993,0
+JCI.US,D,20190515,000000,35.8857,35.9798,35.7386,35.7473,6776132.2700811,0
+JCI.US,D,20190516,000000,35.767,36.017,35.6404,35.871,6202507.2646042,0
+JCI.US,D,20190517,000000,35.7052,35.871,35.5768,35.6591,5506117.3453594,0
+JCI.US,D,20190520,000000,35.5768,35.815,35.466,35.7865,7291631.2933497,0
+JCI.US,D,20190521,000000,35.871,36.1778,35.8062,36.1543,7082112.3848002,0
+JCI.US,D,20190522,000000,35.9699,36.0984,35.8062,35.8944,8072904.748699,0
+JCI.US,D,20190523,000000,35.7473,35.8062,35.4678,35.4846,17281426.764803,0
+JCI.US,D,20190524,000000,35.5591,35.6494,35.2189,35.2561,15337108.427438,0
+JCI.US,D,20190528,000000,35.3483,35.4611,35.1914,35.2091,15073905.111128,0
+JCI.US,D,20190529,000000,35.11,35.1729,34.7521,35.0169,19483919.393541,0
+JCI.US,D,20190530,000000,35.1639,35.669,35.1561,35.6404,27669856.347636,0
+JCI.US,D,20190531,000000,35.2845,35.5307,35.2189,35.2659,30215464.936971,0
+JCI.US,D,20190603,000000,36.0787,36.1445,35.2473,35.7052,24802500.30926,0
+JCI.US,D,20190604,000000,35.6219,36.2337,35.4297,36.2082,15473730.441555,0
+JCI.US,D,20190605,000000,36.466,36.5562,35.9699,36.1259,19318181.864533,0
+JCI.US,D,20190606,000000,36.116,36.1543,35.7052,36.116,8049626.0031705,0
+JCI.US,D,20190607,000000,36.1356,36.2034,35.7386,35.8062,9876525.6341749,0
+JCI.US,D,20190610,000000,35.7768,35.8857,35.5219,35.5307,9449895.8354019,0
+JCI.US,D,20190611,000000,35.612,35.7052,35.4708,35.5846,8786778.4591635,0
+JCI.US,D,20190612,000000,35.6983,36.6563,35.6591,36.1896,9586252.6808964,0
+JCI.US,D,20190613,000000,36.4563,36.9093,36.1641,36.8662,6549594.6352827,0
+JCI.US,D,20190614,000000,36.6946,36.8034,36.4091,36.5749,5422970.6637405,0
+JCI.US,D,20190617,000000,36.6651,36.7122,35.8543,35.8611,7526457.4873993,0
+JCI.US,D,20190618,000000,36.1259,36.6111,35.9621,36.3092,7242824.9683873,0
+JCI.US,D,20190619,000000,36.2347,36.3092,35.4846,35.7572,6748017.2568068,0
+JCI.US,D,20190620,000000,35.9885,36.4513,35.8513,36.3465,8374881.8370787,0
+JCI.US,D,20190621,000000,36.3632,36.9445,36.2072,36.9445,30066446.289692,0
+JCI.US,D,20190624,000000,36.8514,37.6691,36.7338,37.2682,8369237.8249098,0
+JCI.US,D,20190625,000000,37.4133,37.7927,37.2133,37.3946,6459907.4675707,0
+JCI.US,D,20190626,000000,37.3691,37.625,37.2387,37.4329,4614400.1383333,0
+JCI.US,D,20190627,000000,37.4329,37.4809,37.218,37.3504,5405227.8231727,0
+JCI.US,D,20190628,000000,37.423,38.1457,37.3407,38.0692,5682262.7428496,0
+JCI.US,D,20190701,000000,38.4095,38.6202,38.2182,38.6016,4082451.4814775,0
+JCI.US,D,20190702,000000,38.6016,38.7693,38.3212,38.3732,4740362.3737761,0
+JCI.US,D,20190703,000000,38.4095,38.6487,38.3054,38.5486,3204130.3893481,0
+JCI.US,D,20190705,000000,38.0604,38.6114,38.0132,38.5849,3280881.4077377,0
+JCI.US,D,20190708,000000,38.7056,38.8713,38.2349,38.4182,5617293.3703896,0
+JCI.US,D,20190709,000000,38.3908,38.5202,38.1918,38.382,4961027.5434375,0
+JCI.US,D,20190710,000000,38.4095,38.6016,38.0653,38.0878,3945694.8432888,0
+JCI.US,D,20190711,000000,38.1593,38.2712,37.8466,38.0878,4651865.4052332,0
+JCI.US,D,20190712,000000,38.0232,38.3173,37.9584,38.279,6964262.2694859,0
+JCI.US,D,20190715,000000,38.279,38.5683,38.0506,38.5399,4541296.2083997,0
+JCI.US,D,20190716,000000,38.5399,38.8438,38.4458,38.7595,3716046.5765579,0
+JCI.US,D,20190717,000000,38.7772,38.7772,37.8123,37.8379,4832967.416229,0
+JCI.US,D,20190718,000000,37.7192,38.0878,37.4809,37.9388,3117862.8770032,0
+JCI.US,D,20190719,000000,38.1418,38.3271,38.0232,38.0781,3490446.2108566,0
+JCI.US,D,20190722,000000,37.7829,37.981,37.6446,37.7829,2961540.8738981,0
+JCI.US,D,20190723,000000,38.0035,38.0232,37.5202,37.8379,5023032.126708,0
+JCI.US,D,20190724,000000,37.7005,38.2232,37.5799,38.1506,3336534.1825898,0
+JCI.US,D,20190725,000000,38.1888,38.3074,37.8074,37.8938,3428996.4419373,0
+JCI.US,D,20190726,000000,37.8663,38.1231,37.7192,37.9683,3119296.8273302,0
+JCI.US,D,20190729,000000,37.9947,38.0781,37.5711,37.7005,3695771.3756332,0
+JCI.US,D,20190730,000000,37.5427,38.0476,37.4426,38.0329,4010034.9502071,0
+JCI.US,D,20190731,000000,38.1987,39.487,38.0781,39.1125,9397795.300229,0
+JCI.US,D,20190801,000000,38.8634,39.4684,38.3271,38.7144,6546538.0569542,0
+JCI.US,D,20190802,000000,38.5399,39.0781,38.4408,38.6388,4748689.6884417,0
+JCI.US,D,20190805,000000,38.1693,38.6202,37.7731,38.1506,5961437.3693443,0
+JCI.US,D,20190806,000000,38.0035,38.7056,37.9859,38.5849,4922869.778478,0
+JCI.US,D,20190807,000000,38.0506,38.678,37.8791,38.5938,4582147.4746492,0
+JCI.US,D,20190808,000000,38.732,39.3311,38.7144,39.2566,5108002.352555,0
+JCI.US,D,20190809,000000,39.1478,39.3311,38.6927,38.9909,3225446.8870607,0
+JCI.US,D,20190812,000000,38.8634,38.9909,38.4967,38.5683,2297924.7766712,0
+JCI.US,D,20190813,000000,38.484,39.5233,38.4742,39.5036,5291718.3142536,0
+JCI.US,D,20190814,000000,38.9811,39.0536,38.1987,38.2535,4913353.2845229,0
+JCI.US,D,20190815,000000,38.382,38.4742,38.0427,38.279,5524892.3038013,0
+JCI.US,D,20190816,000000,38.5683,39.1732,38.5339,39.0095,5261296.3339526,0
+JCI.US,D,20190819,000000,39.4067,39.6723,39.2664,39.2949,4625257.7735971,0
+JCI.US,D,20190820,000000,39.2566,39.7654,39.0095,39.0438,4116893.8260665,0
+JCI.US,D,20190821,000000,39.4154,39.7654,39.3213,39.5331,4733227.2980383,0
+JCI.US,D,20190822,000000,39.6184,39.8293,38.6683,38.8241,5513225.904235,0
+JCI.US,D,20190823,000000,38.6291,39.0389,37.8074,38.0506,6964820.1434751,0
+JCI.US,D,20190826,000000,38.2182,38.4006,37.9947,38.3271,4663113.6542773,0
+JCI.US,D,20190827,000000,38.6202,38.8977,38.4555,38.6977,6048596.2562166,0
+JCI.US,D,20190828,000000,38.5017,39.2301,38.3566,39.2007,3177425.8691764,0
+JCI.US,D,20190829,000000,39.6106,39.7684,39.0204,39.2762,6332604.0908191,0
+JCI.US,D,20190830,000000,39.5331,39.7076,39.1772,39.34,4393804.320466,0
+JCI.US,D,20190903,000000,39.0929,39.0929,38.5585,38.7144,4093750.7244878,0
+JCI.US,D,20190904,000000,39.083,39.2477,38.9674,39.0733,5367992.0291205,0
+JCI.US,D,20190905,000000,39.4067,39.9028,39.3498,39.487,5079670.1049852,0
+JCI.US,D,20190906,000000,39.6527,39.8194,39.4067,39.4605,4049273.7872482,0
+JCI.US,D,20190909,000000,39.5625,39.5625,38.9811,39.5233,5031763.3135851,0
+JCI.US,D,20190910,000000,39.6106,39.8537,39.443,39.6008,4547858.1119586,0
+JCI.US,D,20190911,000000,39.6979,40.6587,39.6459,40.6587,5560397.3626438,0
+JCI.US,D,20190912,000000,40.8411,41.0068,40.5244,40.8215,4018766.1370841,0
+JCI.US,D,20190913,000000,41.0745,41.1862,40.6293,40.8215,3948124.1958343,0
+JCI.US,D,20190916,000000,40.6479,40.7646,40.3871,40.5175,3423247.3821983,0
+JCI.US,D,20190917,000000,40.4449,40.8411,40.3332,40.6578,4318590.2602147,0
+JCI.US,D,20190918,000000,40.694,40.9324,40.4911,40.8892,4714170.8529036,0
+JCI.US,D,20190919,000000,40.9077,41.2518,40.6479,40.8136,3464315.8827433,0
+JCI.US,D,20190920,000000,41.0745,41.3245,40.6009,40.7038,10734098.301374,0
+JCI.US,D,20190923,000000,40.5274,41.2421,40.4155,41.0078,3558965.783237,0
+JCI.US,D,20190924,000000,41.1127,41.3902,40.2439,40.2871,5876216.253184,0
+JCI.US,D,20190925,000000,40.2676,40.5734,40.1105,40.5097,4016480.5875232,0
+JCI.US,D,20190926,000000,40.6009,40.6842,40.2676,40.4057,4584988.8584407,0
+JCI.US,D,20190927,000000,40.5548,40.5548,40.1195,40.4813,3847868.0187066,0
+JCI.US,D,20190930,000000,40.796,40.9735,40.6155,40.6842,4295351.2899798,0
+JCI.US,D,20191001,000000,40.8892,40.9077,39.7664,39.8136,4207509.0839616,0
+JCI.US,D,20191002,000000,39.5449,39.5645,38.5987,38.8026,6273304.2275111,0
+JCI.US,D,20191003,000000,38.7203,39.0331,38.3212,38.9605,6750997.3441862,0
+JCI.US,D,20191004,000000,39.1555,39.4694,38.934,39.3409,4781771.5140148,0
+JCI.US,D,20191007,000000,39.0428,39.5302,38.6937,39.1555,4997916.5785203,0
+JCI.US,D,20191008,000000,38.7839,38.9605,38.2741,38.2918,5362191.9754152,0
+JCI.US,D,20191009,000000,38.6643,38.9389,38.5252,38.5643,10043991.858633,0
+JCI.US,D,20191010,000000,38.581,39.2949,38.581,38.7389,6533170.4986785,0
+JCI.US,D,20191011,000000,39.2477,39.9067,39.1016,39.6028,5774387.4221416,0
+JCI.US,D,20191014,000000,39.4969,39.5743,39.1291,39.1555,2844462.8072306,0
+JCI.US,D,20191015,000000,39.285,39.5547,39.0919,39.1203,3528540.7432981,0
+JCI.US,D,20191016,000000,38.7742,39.3458,38.6937,38.934,6977808.3066429,0
+JCI.US,D,20191017,000000,39.1115,39.6832,39.0723,39.4694,8357418.4434452,0
+JCI.US,D,20191018,000000,39.3782,39.4969,38.6448,38.7938,6605851.1786934,0
+JCI.US,D,20191021,000000,38.9977,39.7302,38.8605,39.2949,9105699.8226018,0
+JCI.US,D,20191022,000000,39.2566,39.74,39.1468,39.5743,6614903.6275569,0
+JCI.US,D,20191023,000000,39.4694,39.5449,38.9252,39.2762,5375801.2450903,0
+JCI.US,D,20191024,000000,39.4694,39.5302,39.1468,39.2105,4566876.8215583,0
+JCI.US,D,20191025,000000,39.2566,39.7861,39.1555,39.4527,4122079.9124196,0
+JCI.US,D,20191028,000000,39.6028,39.7106,39.2477,39.5547,5808679.8444701,0
+JCI.US,D,20191029,000000,39.3694,40.5734,39.2301,40.195,5145166.7550547,0
+JCI.US,D,20191030,000000,40.1273,40.239,39.6782,40.0557,3882172.679587,0
+JCI.US,D,20191031,000000,39.9517,40.2969,39.8665,40.1655,4975015.1883411,0
+JCI.US,D,20191101,000000,40.4911,40.7137,40.239,40.6205,4971913.7353224,0
+JCI.US,D,20191104,000000,41.0009,41.547,40.898,41.2147,6451795.3474421,0
+JCI.US,D,20191105,000000,41.1127,41.1666,40.5371,40.6842,6892452.5664121,0
+JCI.US,D,20191106,000000,40.6293,41.0009,40.6009,41.0009,5264524.2520073,0
+JCI.US,D,20191107,000000,41.0461,41.3422,39.0674,39.2007,6539661.0106847,0
+JCI.US,D,20191108,000000,39.1016,39.4164,38.7565,39.4164,5322003.6307253,0
+JCI.US,D,20191111,000000,39.1291,39.4243,39.0527,39.1555,3864274.8173624,0
+JCI.US,D,20191112,000000,39.3311,39.4929,39.1655,39.4527,4315465.3499716,0
+JCI.US,D,20191113,000000,39.2664,39.3694,38.581,38.7938,6255123.858714,0
+JCI.US,D,20191114,000000,38.6742,39.285,38.479,39.2105,4604293.1342506,0
+JCI.US,D,20191115,000000,39.5155,39.6468,39.1821,39.2949,4428344.5734697,0
+JCI.US,D,20191118,000000,39.3213,39.5056,39.1016,39.4243,3185848.0326189,0
+JCI.US,D,20191119,000000,39.5743,39.8527,39.4527,39.7764,5404153.8902465,0
+JCI.US,D,20191120,000000,39.7008,39.7587,39.0076,39.3136,3721150.0526859,0
+JCI.US,D,20191121,000000,39.0428,39.239,38.9517,39.1468,4536472.1792059,0
+JCI.US,D,20191122,000000,39.2007,39.6283,39.1468,39.5831,3537145.4651393,0
+JCI.US,D,20191125,000000,39.6743,39.8233,39.4615,39.5056,4224731.786075,0
+JCI.US,D,20191126,000000,39.5831,39.8616,39.4879,39.8136,4877532.0630904,0
+JCI.US,D,20191127,000000,39.8527,40.0273,39.7302,39.9617,3689395.090111,0
+JCI.US,D,20191129,000000,40.0557,40.0557,39.6468,39.7008,2001540.7064943,0
+JCI.US,D,20191202,000000,39.6655,39.7449,39.1821,39.1821,6078201.3131805,0
+JCI.US,D,20191203,000000,38.7839,38.9889,38.5693,38.7389,4735840.2288617,0
+JCI.US,D,20191204,000000,38.8311,39.4243,38.7791,39.0527,4233780.1554213,0
+JCI.US,D,20191205,000000,39.1821,39.285,38.6545,38.7036,4813273.5465179,0
+JCI.US,D,20191206,000000,39.0331,39.239,38.8771,39.0164,4276935.3290595,0
+JCI.US,D,20191209,000000,38.9692,39.1331,38.8693,38.934,4020145.0139277,0
+JCI.US,D,20191210,000000,39.0164,39.2204,38.7839,39.0164,4108993.840837,0
+JCI.US,D,20191211,000000,39.0919,39.6125,39.0624,39.5831,3788194.8795666,0
+JCI.US,D,20191212,000000,38.9792,39.1821,38.7036,38.9419,6000487.5287107,0
+JCI.US,D,20191213,000000,38.8398,38.8398,37.5329,37.7202,9738917.3967521,0
+JCI.US,D,20191216,000000,37.982,38.2261,37.7397,37.8681,10034197.957502,0
+JCI.US,D,20191217,000000,37.8202,38.13,37.7348,37.9437,7957437.0714812,0
+JCI.US,D,20191218,000000,38.0095,38.1211,37.6701,37.8681,6895148.1074606,0
+JCI.US,D,20191219,000000,37.7486,38.1173,37.6044,38.0192,5931531.4479803,0
+JCI.US,D,20191220,000000,38.4291,38.4673,38.1025,38.4477,14116817.719068,0
+JCI.US,D,20191223,000000,38.4673,38.6055,38.3271,38.4379,3474288.2627554,0
+JCI.US,D,20191224,000000,38.3466,38.4016,38.1398,38.3566,1054649.0480182,0
+JCI.US,D,20191226,000000,38.2977,38.4379,38.1574,38.3466,1985093.1126657,0
+JCI.US,D,20191227,000000,38.4016,38.532,38.2614,38.2977,1930112.4382869,0
+JCI.US,D,20191230,000000,38.279,38.3643,37.8681,37.9173,2175518.8604248,0
+JCI.US,D,20191231,000000,37.8604,38.0564,37.6456,37.9731,3869845.39822,0
+JCI.US,D,20200102,000000,38.1574,38.6232,37.9917,38.6154,4048843.3981741,0
+JCI.US,D,20200103,000000,38.0653,38.2614,37.6878,37.9251,4510007.330675,0
+JCI.US,D,20200106,000000,38.2702,38.6428,38.2162,38.4105,5358468.39601,0
+JCI.US,D,20200107,000000,38.2525,38.4105,37.8976,38.0095,5529772.4263579,0
+JCI.US,D,20200108,000000,38.0848,38.7506,38.0289,38.3173,5354400.0973939,0
+JCI.US,D,20200109,000000,38.4575,38.7929,38.3369,38.5516,4978659.2171592,0
+JCI.US,D,20200110,000000,38.6331,38.7193,38.1486,38.2261,3810045.794044,0
+JCI.US,D,20200113,000000,38.2428,38.5419,38.2065,38.3918,5210690.941866,0
+JCI.US,D,20200114,000000,38.4105,38.4575,38.1124,38.2261,3394596.93228,0
+JCI.US,D,20200115,000000,38.2065,38.4575,38.0653,38.177,3771205.7298179,0
+JCI.US,D,20200116,000000,38.2339,38.3918,38.0192,38.279,6147305.2764125,0
+JCI.US,D,20200117,000000,38.1574,38.5791,38.1025,38.2339,7167828.1424318,0
+JCI.US,D,20200121,000000,38.1124,38.4761,38.0751,38.2702,5283929.4958701,0
+JCI.US,D,20200122,000000,38.4291,38.6673,38.2545,38.5889,6082879.4996313,0
+JCI.US,D,20200123,000000,38.4202,38.9605,38.4202,38.9419,4789416.5294137,0
+JCI.US,D,20200124,000000,38.8398,38.8957,38.3418,38.5712,4892315.2138652,0
+JCI.US,D,20200127,000000,38.1025,38.3271,37.5614,37.5897,4037020.9570716,0
+JCI.US,D,20200128,000000,37.6359,38.2702,37.3888,38.0653,6718766.0979677,0
+JCI.US,D,20200129,000000,38.2888,38.4673,37.7486,37.7662,4058083.504833,0
+JCI.US,D,20200130,000000,37.5799,38.0437,37.5015,37.7859,9333220.6210667,0
+JCI.US,D,20200131,000000,38.4761,39.4919,36.5926,36.7965,8080165.2695935,0
+JCI.US,D,20200203,000000,36.9191,37.3044,36.6279,36.6465,4904291.6567453,0
+JCI.US,D,20200204,000000,37.022,37.3524,36.5739,36.6014,6348114.4155506,0
+JCI.US,D,20200205,000000,36.9465,37.328,36.6563,37.1328,6397076.7820492,0
+JCI.US,D,20200206,000000,37.2367,37.4025,37.0309,37.2367,4117696.4710929,0
+JCI.US,D,20200207,000000,37.0848,37.3377,36.9191,37.1328,3207318.5321092,0
+JCI.US,D,20200210,000000,37.0407,37.9074,36.9328,37.8152,5657684.6710646,0
+JCI.US,D,20200211,000000,37.9251,38.2162,37.8731,38.0192,3341614.2014934,0
+JCI.US,D,20200212,000000,38.177,39.0389,38.177,38.9792,6426135.1836964,0
+JCI.US,D,20200213,000000,38.7556,38.7653,38.0389,38.3643,4112213.599857,0
+JCI.US,D,20200214,000000,38.3173,39.139,38.2525,39.139,5045654.0699529,0
+JCI.US,D,20200218,000000,39.1565,39.5096,38.7193,39.1665,4652295.7943071,0
+JCI.US,D,20200219,000000,39.2586,39.5871,39.0341,39.1478,4509298.5145461,0
+JCI.US,D,20200220,000000,39.0076,39.5586,38.8771,39.4007,5082983.692903,0
+JCI.US,D,20200221,000000,39.2321,39.7773,39.0733,39.5968,13075792.219035,0
+JCI.US,D,20200224,000000,38.8693,39.0204,38.2702,38.8301,7139975.2381434,0
+JCI.US,D,20200225,000000,38.8301,38.883,36.7789,36.7965,8226731.1071028,0
+JCI.US,D,20200226,000000,37.1701,37.6838,36.6563,36.6661,6675352.8948611,0
+JCI.US,D,20200227,000000,36.1151,36.769,35.3522,35.3522,9186920.9720605,0
+JCI.US,D,20200228,000000,34.2874,34.8305,33.1824,34.1099,14346149.823209,0
+JCI.US,D,20200302,000000,34.3355,35.5562,33.6677,35.511,9424487.5818488,0
+JCI.US,D,20200303,000000,35.3689,36.8161,34.8013,34.9317,10313602.056845,0
+JCI.US,D,20200304,000000,35.6032,36.825,35.0532,36.7053,8728144.5770529,0
+JCI.US,D,20200305,000000,35.8905,36.7505,35.612,36.2101,10009570.93151,0
+JCI.US,D,20200306,000000,34.7727,35.8905,34.7541,35.5935,10652545.691135,0
+JCI.US,D,20200309,000000,33.1872,34.4197,32.8608,33.3186,14080718.070581,0
+JCI.US,D,20200310,000000,34.3531,35.0777,32.7961,35.0238,12007337.064633,0
+JCI.US,D,20200311,000000,33.9727,34.2972,32.5999,32.8421,10953099.027982,0
+JCI.US,D,20200312,000000,30.4458,30.9948,28.4681,28.4681,10037998.027857,0
+JCI.US,D,20200313,000000,30.1419,30.8664,28.8427,30.8664,10418128.468694,0
+JCI.US,D,20200316,000000,27.0464,30.9106,26.8875,28.7887,10485688.334633,0
+JCI.US,D,20200317,000000,29.4368,30.0105,27.0179,27.7808,10319799.863485,0
+JCI.US,D,20200318,000000,26.0315,26.4649,22.5408,24.7618,7829153.5907011,0
+JCI.US,D,20200319,000000,24.4029,25.053,22.6919,24.5362,8250345.3929282,0
+JCI.US,D,20200320,000000,25.1089,25.1089,22.6831,23.4332,12975344.304595,0
+JCI.US,D,20200323,000000,22.9919,23.0949,21.4242,22.1085,10773515.617296,0
+JCI.US,D,20200324,000000,23.1802,24.1205,22.8615,23.8577,13705443.275197,0
+JCI.US,D,20200325,000000,24.047,25.7491,23.3115,24.5823,13958529.38863,0
+JCI.US,D,20200326,000000,24.8441,25.9178,24.2863,25.4011,12749357.404631,0
+JCI.US,D,20200327,000000,24.5823,25.0853,23.7361,24.4029,8218071.3117782,0
+JCI.US,D,20200330,000000,24.4029,25.1089,23.1999,24.9216,9243380.4714563,0
+JCI.US,D,20200331,000000,24.6481,25.8433,24.4411,25.3628,9006768.4687136,0
+JCI.US,D,20200401,000000,24.2637,24.6676,23.3018,23.6694,8096213.0707278,0
+JCI.US,D,20200402,000000,23.6881,25.0892,23.6577,24.5078,8875436.5686396,0
+JCI.US,D,20200403,000000,24.4411,24.7422,23.5185,23.9597,7214233.6714697,0
+JCI.US,D,20200406,000000,25.1461,26.3051,25.053,25.7864,9160692.7355323,0
+JCI.US,D,20200407,000000,26.907,27.7808,26.4365,26.5953,6335272.0951258,0
+JCI.US,D,20200408,000000,26.8306,27.969,26.6248,27.5728,4696444.3304051,0
+JCI.US,D,20200409,000000,27.8748,29.4828,27.862,28.7887,8615837.5058546,0
+JCI.US,D,20200413,000000,28.5524,28.7221,27.2768,27.6219,4295737.8242429,0
+JCI.US,D,20200414,000000,28.2229,29.2574,28.0259,28.976,7080256.2044339,0
+JCI.US,D,20200415,000000,28.0259,28.0445,27.2238,27.3778,4524148.9773562,0
+JCI.US,D,20200416,000000,27.311,27.4414,26.4365,26.812,5612264.345452,0
+JCI.US,D,20200417,000000,27.4886,28.2985,27.3778,27.7905,4405316.7182545,0
+JCI.US,D,20200420,000000,27.0836,27.3493,26.5198,26.7836,4927887.5847431,0
+JCI.US,D,20200421,000000,26.0688,26.5619,25.8629,25.955,4281483.9908363,0
+JCI.US,D,20200422,000000,26.6248,26.7836,25.7767,26.1071,5968826.3950333,0
+JCI.US,D,20200423,000000,26.4365,26.6149,26.0315,26.1992,5202079.0808697,0
+JCI.US,D,20200424,000000,26.3138,26.3639,25.6736,26.257,7869724.3901368,0
+JCI.US,D,20200427,000000,26.4914,27.5728,26.4825,27.3297,4942168.9548913,0
+JCI.US,D,20200428,000000,27.9023,28.5926,27.7905,27.969,6486926.1105734,0
+JCI.US,D,20200429,000000,28.8809,29.3946,28.5249,28.8162,5605916.6165508,0
+JCI.US,D,20200430,000000,28.3632,28.3632,27.3062,27.3855,5983163.8585444,0
+JCI.US,D,20200501,000000,26.9719,27.4327,25.8335,26.209,5046790.2155179,0
+JCI.US,D,20200504,000000,25.9933,26.9355,25.3246,26.8404,5403928.4969162,0
+JCI.US,D,20200505,000000,27.0934,27.4777,26.7317,26.9522,6239060.75939,0
+JCI.US,D,20200506,000000,27.1806,27.2424,26.6248,26.6345,5085903.6074023,0
+JCI.US,D,20200507,000000,26.8482,27.2238,26.6797,26.8306,5457313.0601558,0
+JCI.US,D,20200508,000000,27.2718,28.119,27.2474,28.0346,4477929.0663549,0
+JCI.US,D,20200511,000000,27.6866,27.6866,26.717,26.8678,4452176.0935908,0
+JCI.US,D,20200512,000000,26.9816,27.1424,26.1992,26.257,6128505.8408672,0
+JCI.US,D,20200513,000000,26.0688,26.2423,25.1932,25.6079,6855572.7102432,0
+JCI.US,D,20200514,000000,25.6453,27.0934,24.6726,26.8973,6142363.9610968,0
+JCI.US,D,20200515,000000,26.6885,27.2072,26.3688,26.7747,9172650.8205847,0
+JCI.US,D,20200518,000000,27.8288,28.2985,27.5454,27.7808,5402225.2984484,0
+JCI.US,D,20200519,000000,27.8288,27.9778,27.2718,27.2816,4925346.0454721,0
+JCI.US,D,20200520,000000,27.4601,27.5728,26.8875,27.0365,7273269.3860334,0
+JCI.US,D,20200521,000000,26.917,27.7905,26.917,27.669,7003675.505891,0
+JCI.US,D,20200522,000000,27.669,27.8101,27.3581,27.7808,3879312.9379676,0
+JCI.US,D,20200526,000000,28.6847,29.6152,28.6171,29.2289,5181746.7667029,0
+JCI.US,D,20200527,000000,30.1036,30.6037,29.6055,29.982,6555975.0003222,0
+JCI.US,D,20200528,000000,30.2917,30.3869,29.5025,29.6624,5139442.1724194,0
+JCI.US,D,20200529,000000,29.3055,29.8888,29.1916,29.5506,7432938.6330737,0
+JCI.US,D,20200601,000000,29.5868,29.9613,29.324,29.8888,3388042.1678764,0
+JCI.US,D,20200602,000000,30.1036,30.4615,30.1036,30.4341,4839515.0414772,0
+JCI.US,D,20200603,000000,30.8017,31.7214,30.6321,31.5821,3786306.063062,0
+JCI.US,D,20200604,000000,31.3654,32.4392,31.3184,32.3716,6276890.1232077,0
+JCI.US,D,20200605,000000,33.603,34.2953,33.455,33.9148,6313948.4582581,0
+JCI.US,D,20200608,000000,34.0363,34.8738,34.0363,34.6305,5211373.2411326,0
+JCI.US,D,20200609,000000,33.9442,34.1208,33.3862,33.6226,4626399.0185586,0
+JCI.US,D,20200610,000000,33.3961,33.3961,32.3519,32.3911,7194930.415539,0
+JCI.US,D,20200611,000000,31.0645,31.7694,30.8664,31.6283,13764822.689091,0
+JCI.US,D,20200612,000000,32.7961,32.9833,31.6763,32.4107,12955627.997539,0
+JCI.US,D,20200615,000000,31.4116,33.3961,31.2615,33.2569,7476926.0282389,0
+JCI.US,D,20200616,000000,34.4325,34.7129,33.0951,33.3313,6820304.2634034,0
+JCI.US,D,20200617,000000,33.2667,33.5109,32.8745,33.1618,4653751.1620998,0
+JCI.US,D,20200618,000000,32.9362,33.4108,32.5077,32.6528,4147623.8099226,0
+JCI.US,D,20200619,000000,33.2814,33.3176,32.0087,32.5304,11832674.571677,0
+JCI.US,D,20200622,000000,32.8628,33.2912,32.6255,33.1089,5144728.2069462,0
+JCI.US,D,20200623,000000,33.6011,33.6011,32.7499,32.9775,4916244.6424011,0
+JCI.US,D,20200624,000000,32.6528,32.8059,31.4782,31.5547,5684644.1610668,0
+JCI.US,D,20200625,000000,31.4498,31.743,30.9948,31.7165,4123507.7434707,0
+JCI.US,D,20200626,000000,31.5165,31.7077,31.0959,31.6203,14337976.510321,0
+JCI.US,D,20200629,000000,31.6978,32.1519,31.3939,32.0567,5355672.9067879,0
+JCI.US,D,20200630,000000,31.8861,32.5205,31.8096,32.3597,4442704.4743258,0
+JCI.US,D,20200701,000000,32.4548,32.7735,32.0666,32.1234,5226918.241761,0
+JCI.US,D,20200702,000000,32.6352,33.1942,32.4637,32.5499,3782852.7516771,0
+JCI.US,D,20200706,000000,33.0608,33.2421,32.7402,32.9186,3397154.78962,0
+JCI.US,D,20200707,000000,32.6255,32.8098,32.3743,32.4637,5033379.8223107,0
+JCI.US,D,20200708,000000,32.4823,32.7304,32.1607,32.3696,4115896.3840894,0
+JCI.US,D,20200709,000000,32.3028,32.4921,31.5919,31.64,5848189.9694108,0
+JCI.US,D,20200710,000000,31.7165,32.1146,31.5734,32.1048,5422749.3499277,0
+JCI.US,D,20200713,000000,32.3313,32.7588,32.1607,32.2282,6173288.7419035,0
+JCI.US,D,20200714,000000,32.2282,33.1559,31.7959,33.147,6564034.0867258,0
+JCI.US,D,20200715,000000,33.8667,34.806,33.7814,34.5404,8488698.3296739,0
+JCI.US,D,20200716,000000,34.5021,35.6112,34.1904,35.2316,7411432.4378073,0
+JCI.US,D,20200717,000000,35.2905,35.7473,35.0228,35.7052,6624214.105889,0
+JCI.US,D,20200720,000000,35.4885,35.8777,34.8718,34.8815,4405684.8946899,0
+JCI.US,D,20200721,000000,34.8815,35.1737,34.6492,34.7963,4594574.7041897,0
+JCI.US,D,20200722,000000,34.5688,35.2169,34.5109,35.1198,3519055.8656021,0
+JCI.US,D,20200723,000000,35.1384,35.6738,35.0473,35.4032,5200343.2462633,0
+JCI.US,D,20200724,000000,35.3935,35.4787,34.7874,34.8815,3876230.862656,0
+JCI.US,D,20200727,000000,34.806,35.2708,34.5983,35.1384,3375027.4878463,0
+JCI.US,D,20200728,000000,34.9943,35.212,34.6267,34.6737,3296471.2830563,0
+JCI.US,D,20200729,000000,34.7287,36.2837,34.6542,36.0101,7275779.3090451,0
+JCI.US,D,20200730,000000,35.3836,35.5395,34.9188,35.2993,4497231.3024062,0
+JCI.US,D,20200731,000000,37.0789,37.8673,36.1229,36.4749,8997830.2463341,0
+JCI.US,D,20200803,000000,36.569,37.1083,36.3132,36.8916,8485210.342392,0
+JCI.US,D,20200804,000000,36.5789,36.7592,35.8494,36.3602,5500792.5554185,0
+JCI.US,D,20200805,000000,36.3033,36.6151,36.0895,36.3415,4543288.0327159,0
+JCI.US,D,20200806,000000,36.1523,36.5974,36.1523,36.3887,2914060.3920546,0
+JCI.US,D,20200807,000000,36.4072,37.1181,36.3415,37.0151,3395739.1971208,0
+JCI.US,D,20200810,000000,37.2799,38.0987,37.0436,38.0095,5460701.099264,0
+JCI.US,D,20200811,000000,39.1478,39.9332,38.5918,38.6634,8919547.3692027,0
+JCI.US,D,20200812,000000,38.9478,39.2507,38.683,38.9203,5073814.9777966,0
+JCI.US,D,20200813,000000,38.6241,38.9056,38.2467,38.531,4265664.6426703,0
+JCI.US,D,20200814,000000,38.2741,38.8909,38.1603,38.73,3276147.1279242,0
+JCI.US,D,20200817,000000,38.6438,38.7997,38.4683,38.6055,3740179.9809584,0
+JCI.US,D,20200818,000000,38.531,38.7958,38.1418,38.229,4450314.8138279,0
+JCI.US,D,20200819,000000,38.1231,38.5359,38.0389,38.132,3581832.4975194,0
+JCI.US,D,20200820,000000,37.8761,38.5027,37.725,38.0192,4993123.1457061,0
+JCI.US,D,20200821,000000,38.132,38.5212,37.8673,38.4732,7565001.7866218,0
+JCI.US,D,20200824,000000,38.6732,39.0909,38.6154,38.8536,4570046.6064917,0
+JCI.US,D,20200825,000000,39.1007,39.2124,38.6634,39.0517,3959423.4388445,0
+JCI.US,D,20200826,000000,38.9949,39.3263,38.7683,38.9301,4960834.7862456,0
+JCI.US,D,20200827,000000,39.0909,39.3086,38.6487,38.7683,3541809.3732795,0
+JCI.US,D,20200828,000000,38.8634,39.1742,38.6241,39.1478,3905735.9714463,0
+JCI.US,D,20200831,000000,39.138,39.2507,38.5879,38.6055,4698063.8987686,0
+JCI.US,D,20200901,000000,38.4085,39.1792,38.2604,39.0321,3777800.2695151,0
+JCI.US,D,20200902,000000,39.1007,40.1175,38.9665,39.9802,4449478.5127837,0
+JCI.US,D,20200903,000000,39.9998,40.1322,38.2369,38.4261,5202134.154353,0
+JCI.US,D,20200904,000000,38.9565,39.4135,38.5791,39.1565,9090293.5255612,0
+JCI.US,D,20200908,000000,38.9105,39.184,38.3418,38.6154,6167683.4851487,0
+JCI.US,D,20200909,000000,38.6536,39.4537,38.6241,39.0615,4680686.1749983,0
+JCI.US,D,20200910,000000,39.2124,39.4772,38.8723,38.985,5285041.1643314,0
+JCI.US,D,20200911,000000,39.2889,40.1088,39.1478,39.4959,5223670.9459992,0
+JCI.US,D,20200914,000000,39.7635,40.5783,39.7243,40.295,4466915.3895548,0
+JCI.US,D,20200915,000000,40.3048,40.6302,40.0342,40.0861,4970801.0469819,0
+JCI.US,D,20200916,000000,40.4754,40.8813,40.038,40.6626,6132430.3364987,0
+JCI.US,D,20200917,000000,40.2656,40.901,39.8773,40.7313,4745802.4100806,0
+JCI.US,D,20200918,000000,40.5313,40.9441,40.1999,40.5499,5897945.8020221,0
+JCI.US,D,20200921,000000,39.7537,39.84,38.3594,38.7762,4911251.3132398,0
+JCI.US,D,20200922,000000,38.6732,39.3174,38.6634,39.1742,3641354.6945197,0
+JCI.US,D,20200923,000000,39.1665,39.5155,38.1996,38.2467,3954152.7025075,0
+JCI.US,D,20200924,000000,38.2369,39.1478,37.7202,38.7958,4536073.4063909,0
+JCI.US,D,20200925,000000,38.5192,38.9017,38.3339,38.6232,4601253.8938706,0
+JCI.US,D,20200928,000000,39.187,40.0223,39.1585,39.5302,4722394.1398783,0
+JCI.US,D,20200929,000000,39.5008,39.5498,38.8536,39.0733,5326455.4039666,0
+JCI.US,D,20200930,000000,39.2634,39.638,38.73,38.9674,5095742.3832232,0
+JCI.US,D,20201001,000000,39.34,39.4822,38.6095,38.8046,5447796.5662007,0
+JCI.US,D,20201002,000000,38.2997,40.1694,38.2997,39.6733,6717223.0205534,0
+JCI.US,D,20201005,000000,40.0174,40.6077,39.9831,40.2087,4003920.7736707,0
+JCI.US,D,20201006,000000,40.398,40.6459,39.6459,39.7302,4203254.1474295,0
+JCI.US,D,20201007,000000,40.3048,40.9,40.295,40.543,3633476.1267559,0
+JCI.US,D,20201008,000000,40.7793,41.2725,40.7147,41.2196,4846147.3167093,0
+JCI.US,D,20201009,000000,41.4392,41.6304,40.9479,40.9902,4593319.2327442,0
+JCI.US,D,20201012,000000,41.0176,41.6491,40.9529,41.2676,3733866.9279542,0
+JCI.US,D,20201013,000000,40.9902,41.295,40.4273,40.4842,3382866.2803164,0
+JCI.US,D,20201014,000000,40.5509,40.8461,40.398,40.5509,3087328.7099769,0
+JCI.US,D,20201015,000000,40.2263,40.7891,40.0656,40.6558,3354932.8055616,0
+JCI.US,D,20201016,000000,40.7616,41.2863,40.4764,41.0372,4186094.677834,0
+JCI.US,D,20201019,000000,41.0755,41.3912,40.341,40.4666,4100379.9400819,0
+JCI.US,D,20201020,000000,40.8656,41.6853,40.6607,41.1147,3510708.1533501,0
+JCI.US,D,20201021,000000,41.4491,41.9393,41.1617,41.7049,4990866.1527662,0
+JCI.US,D,20201022,000000,41.754,42.4599,41.754,42.4305,5413946.7714979,0
+JCI.US,D,20201023,000000,42.5168,42.6981,41.9363,42.354,3773577.9691213,0
+JCI.US,D,20201026,000000,41.7049,41.7971,40.5656,40.9823,3807917.3058987,0
+JCI.US,D,20201027,000000,40.9342,41.1049,40.1312,40.2362,2972173.1158316,0
+JCI.US,D,20201028,000000,39.6086,40.4842,39.2007,39.2438,4938593.2579878,0
+JCI.US,D,20201029,000000,39.2919,40.5234,39.0341,40.3597,4097943.4483812,0
+JCI.US,D,20201030,000000,40.3793,40.8852,39.4625,40.2656,4856343.050293,0
+JCI.US,D,20201102,000000,40.9626,42.059,40.9048,41.9148,6161284.7622816,0
+JCI.US,D,20201103,000000,42.0207,43.003,41.4009,42.1824,6444379.8048906,0
+JCI.US,D,20201104,000000,41.9736,42.0295,39.7694,39.8743,10649690.029033,0
+JCI.US,D,20201105,000000,40.5234,41.8765,40.0656,41.4774,7898958.2110275,0
+JCI.US,D,20201106,000000,41.3814,41.8667,41.2578,41.7246,6109650.3119588,0
+JCI.US,D,20201109,000000,43.8052,45.3877,42.354,42.3727,8243933.4116297,0
+JCI.US,D,20201110,000000,42.6796,43.2218,42.1971,42.3727,8214069.305318,0
+JCI.US,D,20201111,000000,42.7355,42.8982,41.8962,41.9736,8479134.9212699,0
+JCI.US,D,20201112,000000,41.8207,42.0021,41.4539,41.802,5491747.2457101,0
+JCI.US,D,20201113,000000,42.154,42.9277,42.154,42.5923,7181515.9428145,0
+JCI.US,D,20201116,000000,43.2316,43.4032,42.6796,43.2698,9459879.4340867,0
+JCI.US,D,20201117,000000,42.9178,43.2796,42.0765,42.6502,14868399.427711,0
+JCI.US,D,20201118,000000,42.8512,44.167,42.7688,43.8424,6857289.1671424,0
+JCI.US,D,20201119,000000,43.6798,43.7856,43.0355,43.6052,5023405.4025399,0
+JCI.US,D,20201120,000000,43.4218,43.6513,42.9541,43.2022,3529338.2889281,0
+JCI.US,D,20201123,000000,43.4885,43.9376,43.3669,43.5464,3821439.8858313,0
+JCI.US,D,20201124,000000,44.1386,44.8435,43.7757,44.5102,3474539.1530688,0
+JCI.US,D,20201125,000000,44.1768,44.4042,43.7042,44.271,2943962.2339012,0
+JCI.US,D,20201127,000000,44.2425,44.5199,43.7757,43.8523,1898288.1239181,0
+JCI.US,D,20201130,000000,43.8249,44.4042,43.717,43.9189,8071438.1622337,0
+JCI.US,D,20201201,000000,44.6053,45.12,44.1003,44.1386,4990560.1889696,0
+JCI.US,D,20201202,000000,44.0336,44.5298,43.508,43.7757,4687219.521936,0
+JCI.US,D,20201203,000000,43.8523,44.0611,43.3571,43.6238,5480833.5170836,0
+JCI.US,D,20201204,000000,43.8523,44.1866,43.4885,43.7757,5527906.0471982,0
+JCI.US,D,20201207,000000,43.7366,43.7366,43.0698,43.1659,3748358.3932427,0
+JCI.US,D,20201208,000000,43.0227,43.4698,43.003,43.1738,4869594.342326,0
+JCI.US,D,20201209,000000,43.6052,43.8718,43.2414,43.6798,6351544.2697111,0
+JCI.US,D,20201210,000000,43.3081,43.7757,42.9639,43.5856,3582676.957598,0
+JCI.US,D,20201211,000000,43.3374,43.5953,43.1659,43.4512,4201946.6621386,0
+JCI.US,D,20201214,000000,43.5757,43.9855,42.9453,43.0227,4917208.4283606,0
+JCI.US,D,20201215,000000,43.0894,43.9189,42.8414,43.9189,4922372.0773688,0
+JCI.US,D,20201216,000000,43.9562,44.116,43.3179,43.6611,4985024.2840087,0
+JCI.US,D,20201217,000000,43.9562,44.4141,43.717,44.3101,4094926.6453463,0
+JCI.US,D,20201218,000000,44.5592,44.8278,44.0415,44.3582,11889933.656461,0
+JCI.US,D,20201221,000000,43.6483,44.3396,43.5032,44.0797,4675526.6055074,0
+JCI.US,D,20201222,000000,44.2425,44.3396,43.7052,43.7826,3438392.5901325,0
+JCI.US,D,20201223,000000,43.8493,44.2905,43.6395,44.0504,4406799.6227889,0
+JCI.US,D,20201224,000000,44.3199,44.3199,43.8169,44.0601,878290.4957498,0
+JCI.US,D,20201228,000000,44.3004,44.7896,44.1573,44.2327,2610984.893645,0
+JCI.US,D,20201229,000000,44.4915,44.6161,43.6954,44.0317,2540092.0620817,0
+JCI.US,D,20201230,000000,44.1758,44.9004,44.0797,44.5307,2378026.0986342,0
+JCI.US,D,20201231,000000,44.4347,44.7505,44.1179,44.6945,2016313.6584758,0
+JCI.US,D,20210104,000000,44.7132,45.3063,44.0366,44.3004,5617926.7154486,0
+JCI.US,D,20210105,000000,44.1473,45.6143,44.1473,45.5848,5800046.566008,0
+JCI.US,D,20210106,000000,46.0456,48.2136,45.8928,47.7253,10648676.268987,0
+JCI.US,D,20210107,000000,48.3106,49.2921,47.4752,49.096,5283835.6669725,0
+JCI.US,D,20210108,000000,49.3067,49.4715,48.5018,49.2127,5314974.6224369,0
+JCI.US,D,20210111,000000,47.0545,49.198,47.0075,48.9137,4071723.3708877,0
+JCI.US,D,20210112,000000,49.1342,49.8441,48.34,49.7304,4151175.0297224,0
+JCI.US,D,20210113,000000,49.8735,50.1902,49.3411,49.8931,5938781.7700817,0
+JCI.US,D,20210114,000000,50.0275,50.7609,49.903,50.3148,3138310.4375334,0
+JCI.US,D,20210115,000000,49.9706,50.0275,48.9813,49.702,4019176.1285716,0
+JCI.US,D,20210119,000000,50.2383,50.6805,49.5088,49.5274,3269000.8335138,0
+JCI.US,D,20210120,000000,49.7117,50.2765,49.3559,50.258,5271445.1530875,0
+JCI.US,D,20210121,000000,49.9423,50.2197,49.5274,50.0373,4137255.7167334,0
+JCI.US,D,20210122,000000,49.7216,50.5549,49.4912,50.2197,6057497.7629405,0
+JCI.US,D,20210125,000000,49.8245,50.055,49.0685,49.3646,4219031.6805434,0
+JCI.US,D,20210126,000000,49.4333,49.8059,48.242,48.3106,3823167.561403,0
+JCI.US,D,20210127,000000,47.888,47.888,46.1525,46.4299,4968255.4281937,0
+JCI.US,D,20210128,000000,47.1291,47.9655,46.5741,47.331,4692629.98174,0
+JCI.US,D,20210129,000000,47.0154,48.0704,46.2604,47.7919,6256741.387319,0
+JCI.US,D,20210201,000000,48.1949,49.4333,48.1764,48.8382,6031047.1927201,0
+JCI.US,D,20210202,000000,49.1342,49.5274,48.6459,48.6459,3325369.5636499,0
+JCI.US,D,20210203,000000,48.492,48.7705,48.0263,48.5597,4472118.8138565,0
+JCI.US,D,20210204,000000,48.5597,49.4136,48.5597,49.1157,3476681.9195246,0
+JCI.US,D,20210205,000000,49.3167,49.5187,48.7508,48.9725,4055522.587855,0
+JCI.US,D,20210208,000000,49.0303,49.6529,48.8999,49.6049,2856973.6668757,0
+JCI.US,D,20210209,000000,49.2892,49.903,49.2029,49.501,3812833.1242316,0
+JCI.US,D,20210210,000000,49.7775,50.1432,49.2695,49.9226,3443479.7481915,0
+JCI.US,D,20210211,000000,50.055,50.7756,49.4912,50.7365,5025982.6375871,0
+JCI.US,D,20210212,000000,50.46,51.4747,50.2765,51.3993,6215871.7632418,0
+JCI.US,D,20210216,000000,51.6296,51.8601,50.8334,50.8423,4222502.3298768,0
+JCI.US,D,20210217,000000,50.6315,53.0769,50.5168,52.9543,6062303.4343066,0
+JCI.US,D,20210218,000000,53.0494,53.6494,52.5788,53.4054,5056893.1400832,0
+JCI.US,D,20210219,000000,53.8829,54.5152,53.6054,53.7406,5004022.5960221,0
+JCI.US,D,20210222,000000,53.7211,54.3917,53.1552,54.027,6190200.3808235,0
+JCI.US,D,20210223,000000,54.1809,54.1809,53.067,53.7015,3912057.1834851,0
+JCI.US,D,20210224,000000,53.7211,54.2583,53.2034,53.8162,4133360.7976022,0
+JCI.US,D,20210225,000000,53.8652,54.2965,53.0769,53.3367,3770780.4401406,0
+JCI.US,D,20210226,000000,53.3857,54.1417,52.8954,53.5191,7156303.5060914,0
+JCI.US,D,20210301,000000,54.0662,55.2311,54.0662,54.8526,3414314.2592155,0
+JCI.US,D,20210302,000000,55.0065,55.2173,54.1329,55.1114,4701120.4770972,0
+JCI.US,D,20210303,000000,55.1506,55.9263,54.8712,55.5919,5414049.7793094,0
+JCI.US,D,20210304,000000,55.284,55.8419,53.5573,54.9388,6220787.5815747,0
+JCI.US,D,20210305,000000,55.4468,56.896,54.6516,56.791,5529397.1107673,0
+JCI.US,D,20210308,000000,56.9627,58.4608,56.6077,57.7676,5330201.4207168,0
+JCI.US,D,20210309,000000,57.6343,57.8451,56.8008,56.8107,3855031.6510655,0
+JCI.US,D,20210310,000000,56.8381,58.0853,56.5606,57.7774,4161252.4573047,0
+JCI.US,D,20210311,000000,57.9989,58.9099,57.75,58.604,6430165.7467775,0
+JCI.US,D,20210312,000000,58.5942,59.3894,58.3638,59.2953,5543982.4049536,0
+JCI.US,D,20210315,000000,59.0158,59.86,58.2491,59.7541,3836511.6624543,0
+JCI.US,D,20210316,000000,59.5443,59.7365,57.6049,58.1049,5758562.9745788,0
+JCI.US,D,20210317,000000,58.2667,58.3736,57.4627,58.0558,5984149.0619696,0
+JCI.US,D,20210318,000000,58.0657,59.6197,58.0657,59.0158,4824105.6847987,0
+JCI.US,D,20210319,000000,58.7363,58.8423,57.2529,57.8108,8529420.0712493,0
+JCI.US,D,20210322,000000,57.6186,58.2647,57.243,57.7716,6255259.502664,0
+JCI.US,D,20210323,000000,57.2234,57.7441,56.0782,56.3086,4489504.6966615,0
+JCI.US,D,20210324,000000,57.0586,57.3489,56.338,56.4527,5170324.1182946,0
+JCI.US,D,20210325,000000,56.4822,57.5077,56.0292,57.2137,5714243.0987547,0
+JCI.US,D,20210326,000000,57.8108,57.9373,57.2234,57.8009,5416533.185459,0
+JCI.US,D,20210329,000000,58.6216,58.8707,57.7068,58.2647,5709593.468925,0
+JCI.US,D,20210330,000000,58.0519,58.6354,57.9284,58.5148,2631466.1101927,0
+JCI.US,D,20210331,000000,58.351,58.6402,57.4558,57.4931,5368181.7266743,0
+JCI.US,D,20210401,000000,57.7617,57.8794,57.3588,57.7167,3164444.8451639,0
+JCI.US,D,20210405,000000,58.2834,59.1217,58.1294,58.6687,2829379.811935,0
+JCI.US,D,20210406,000000,58.7266,59.1315,58.5333,58.7462,2719052.3265011,0
+JCI.US,D,20210407,000000,58.5333,58.7854,57.8648,57.9559,3344164.9196781,0
+JCI.US,D,20210408,000000,57.8892,58.3118,57.3588,58.2451,3545323.8774237,0
+JCI.US,D,20210409,000000,58.8804,59.6561,58.2784,59.508,4227782.2451277,0
+JCI.US,D,20210412,000000,59.4982,59.806,59.3335,59.7668,2901456.7233913,0
+JCI.US,D,20210413,000000,59.7668,59.8453,58.8236,59.2178,2812384.5429105,0
+JCI.US,D,20210414,000000,59.0923,59.6325,59.0354,59.1512,2400710.2545179,0
+JCI.US,D,20210415,000000,59.4492,59.8972,59.0071,59.8738,2424712.0944858,0
+JCI.US,D,20210416,000000,60.2973,60.5581,59.8453,60.2101,3476132.2045699,0
+JCI.US,D,20210419,000000,60.0669,60.3464,59.7668,60.0473,2464841.2861751,0
+JCI.US,D,20210420,000000,59.9787,60.0179,58.6402,58.9677,4370366.4737633,0
+JCI.US,D,20210421,000000,58.9971,59.7002,58.7462,59.6227,3441086.0914223,0
+JCI.US,D,20210422,000000,60.1237,61.2023,59.8453,60.0179,4238219.6901107,0
+JCI.US,D,20210423,000000,60.008,60.9426,59.8355,60.6062,2197809.3428901,0
+JCI.US,D,20210426,000000,60.9141,61.473,60.2443,60.5189,3850626.7922731,0
+JCI.US,D,20210427,000000,60.5777,61.3759,60.365,61.0877,4442392.3912533,0
+JCI.US,D,20210428,000000,61.1259,61.7475,60.6719,60.7993,4998888.5235144,0
+JCI.US,D,20210429,000000,60.8847,61.1749,60.2101,60.9719,4623169.0607454,0
+JCI.US,D,20210430,000000,58.8236,60.2591,57.9187,60.0669,9041695.2559805,0
+JCI.US,D,20210503,000000,60.6719,61.7525,60.0865,61.5592,5033947.8950932,0
+JCI.US,D,20210504,000000,61.2807,61.9652,61.02,61.319,6420858.3280835,0
+JCI.US,D,20210505,000000,61.5122,62.3349,61.5023,62.1182,2737615.1500438,0
+JCI.US,D,20210506,000000,62.4181,62.8026,62.1965,62.5035,5456605.2639062,0
+JCI.US,D,20210507,000000,62.0799,63.5644,61.5407,63.3046,5885412.5050319,0
+JCI.US,D,20210510,000000,63.4967,64.2624,63.38,63.4281,5463410.918623,0
+JCI.US,D,20210511,000000,62.9281,62.9467,61.1836,61.7897,9348168.9922917,0
+JCI.US,D,20210512,000000,61.2415,62.0603,60.563,60.77,5180506.5934472,0
+JCI.US,D,20210513,000000,60.8268,62.4181,60.6062,61.9652,4050313.0442774,0
+JCI.US,D,20210514,000000,62.3496,63.3997,62.0504,63.1595,4436032.4238003,0
+JCI.US,D,20210517,000000,62.8506,63.8056,62.6878,63.5065,3302494.690333,0
+JCI.US,D,20210518,000000,63.5594,63.7762,61.4445,61.5023,5550741.1452215,0
+JCI.US,D,20210519,000000,60.8189,61.1926,60.0669,60.9426,5663713.177738,0
+JCI.US,D,20210520,000000,61.3289,62.026,60.9327,61.8877,5655042.1637409,0
+JCI.US,D,20210521,000000,62.226,62.8702,61.9554,62.1476,3345293.9260878,0
+JCI.US,D,20210524,000000,62.5132,62.683,62.1476,62.379,2846952.3326561,0
+JCI.US,D,20210525,000000,62.5035,63.2752,62.2907,62.5711,5325587.4866634,0
+JCI.US,D,20210526,000000,63.3046,63.8243,63.0144,63.535,5296961.5138489,0
+JCI.US,D,20210527,000000,63.7664,63.9684,63.2752,63.8056,9350060.8684344,0
+JCI.US,D,20210528,000000,64.0174,64.2714,63.4869,64.1125,2878616.5259714,0
+JCI.US,D,20210601,000000,65.8382,65.8382,64.436,64.5851,3595955.7863727,0
+JCI.US,D,20210602,000000,64.4978,64.7057,63.7566,63.9684,3376975.4573516,0
+JCI.US,D,20210603,000000,63.8056,64.2762,63.2163,64.1703,2559259.6740626,0
+JCI.US,D,20210604,000000,64.44,64.5566,63.8811,64.2958,3392743.8115516,0
+JCI.US,D,20210607,000000,64.6332,64.8302,63.5398,63.7859,2531627.0637078,0
+JCI.US,D,20210608,000000,65.5205,65.5205,64.1125,64.7881,4584184.1736554,0
+JCI.US,D,20210609,000000,64.4694,64.845,64.1507,64.4214,4110236.0538513,0
+JCI.US,D,20210610,000000,64.9125,65.0283,64.3056,64.537,4064155.8663172,0
+JCI.US,D,20210611,000000,64.5566,64.8165,64.0174,64.5948,3582917.6491181,0
+JCI.US,D,20210614,000000,64.3056,64.7007,63.2114,63.7467,3261676.060222,0
+JCI.US,D,20210615,000000,63.9585,64.9028,63.5497,64.8547,4073703.9765313,0
+JCI.US,D,20210616,000000,64.6714,65.0087,64.0752,64.8067,4760361.1874046,0
+JCI.US,D,20210617,000000,64.7684,64.9028,62.5907,63.5261,5841584.2110413,0
+JCI.US,D,20210618,000000,63.1094,63.2643,62.276,62.3446,7518996.0502782,0
+JCI.US,D,20210621,000000,62.9152,64.338,62.7614,64.1732,3973366.2090579,0
+JCI.US,D,20210622,000000,64.2223,64.9282,63.733,64.5508,3139091.6650942,0
+JCI.US,D,20210623,000000,64.7734,64.841,64.0958,64.2791,2371398.9227987,0
+JCI.US,D,20210624,000000,64.6861,64.8312,64.1145,64.4155,2914170.5390214,0
+JCI.US,D,20210625,000000,64.6959,65.2862,64.5802,64.9087,11782823.890289,0
+JCI.US,D,20210628,000000,65.1322,65.5185,64.5606,65.3636,3882432.7488141,0
+JCI.US,D,20210629,000000,65.7499,66.3304,65.644,66.147,5239320.9941979,0
+JCI.US,D,20210630,000000,65.9725,66.7088,65.848,66.399,4961623.1529617,0
+JCI.US,D,20210701,000000,66.7756,66.9569,66.2206,66.7657,2937532.9146543,0
+JCI.US,D,20210702,000000,66.6991,66.9696,66.5148,66.9314,2045969.7094058,0
+JCI.US,D,20210706,000000,67.0462,67.0951,65.3734,66.1274,3242307.5320147,0
+JCI.US,D,20210707,000000,66.0882,67.4335,65.848,67.2697,5908498.4933685,0
+JCI.US,D,20210708,000000,65.7891,66.9696,65.7891,66.6697,5295976.3104236,0
+JCI.US,D,20210709,000000,67.4148,68.1591,67.2305,67.7825,4311949.8259482,0
+JCI.US,D,20210712,000000,67.3177,68.5082,67.0757,68.3914,2820106.0492587,0
+JCI.US,D,20210713,000000,68.3531,68.3914,67.1824,67.3559,3641615.7836262,0
+JCI.US,D,20210714,000000,67.5688,68.1591,67.4433,67.5786,4442580.0490485,0
+JCI.US,D,20210715,000000,67.2305,67.8973,67.056,67.8404,4712044.4045169,0
+JCI.US,D,20210716,000000,68.0531,68.2179,67.207,67.4629,5003624.8430865,0
+JCI.US,D,20210719,000000,66.3402,66.505,65.1979,65.8186,5115637.1691608,0
+JCI.US,D,20210720,000000,65.7793,67.6756,65.7793,67.4727,3564784.19477,0
+JCI.US,D,20210721,000000,67.8404,68.411,67.6227,68.2659,3839830.3497686,0
+JCI.US,D,20210722,000000,68.5757,68.5757,67.5207,67.8786,3841750.7825323,0
+JCI.US,D,20210723,000000,68.1493,68.8366,68.063,68.614,2693215.7236326,0
+JCI.US,D,20210726,000000,68.5474,68.77,67.8404,68.3434,3202892.2558509,0
+JCI.US,D,20210727,000000,67.8698,68.7885,67.6472,68.4689,2912322.5176897,0
+JCI.US,D,20210728,000000,68.3914,68.459,67.4825,68.0051,4085384.654408,0
+JCI.US,D,20210729,000000,68.6326,69.4465,68.2179,69.2719,3491539.5214899,0
+JCI.US,D,20210730,000000,67.7139,69.2817,66.9981,69.0984,4042300.8723225,0
+JCI.US,D,20210802,000000,69.369,70.0073,68.3621,68.4013,2518830.6378526,0
+JCI.US,D,20210803,000000,68.6718,70.0073,68.2953,69.9397,3694345.5843409,0
+JCI.US,D,20210804,000000,69.6504,70.124,69.0297,69.0396,4097605.8683257,0
+JCI.US,D,20210805,000000,69.4268,69.8338,68.962,69.5524,3463215.4329548,0
+JCI.US,D,20210806,000000,69.8916,70.2976,69.567,69.726,2018594.1086402,0
+JCI.US,D,20210809,000000,69.4082,69.6651,68.9533,69.3983,2847505.1072487,0
+JCI.US,D,20210810,000000,69.4945,70.2877,69.32,69.9876,2144296.2748559,0
+JCI.US,D,20210811,000000,70.1916,70.626,69.8916,70.6162,2206932.1634268,0
+JCI.US,D,20210812,000000,70.626,70.8388,70.1436,70.626,1761855.8073539,0
+JCI.US,D,20210813,000000,70.626,70.7711,70.2584,70.4524,1792732.6538324,0
+JCI.US,D,20210816,000000,70.3945,71.2839,70.0073,71.1202,2205899.0256735,0
+JCI.US,D,20210817,000000,70.5691,70.6937,69.6308,70.626,2536928.3964244,0
+JCI.US,D,20210818,000000,70.3269,71.0231,70.0367,70.0848,2734585.0885777,0
+JCI.US,D,20210819,000000,69.3592,71.0613,69.3014,70.6554,3923110.6355788,0
+JCI.US,D,20210820,000000,70.7711,71.1682,70.4132,71.0133,2451672.6043672,0
+JCI.US,D,20210823,000000,71.3515,71.9085,70.9554,71.7585,3234938.903912,0
+JCI.US,D,20210824,000000,71.633,72.4938,71.633,72.1939,1937344.4025605,0
+JCI.US,D,20210825,000000,72.3879,73.2195,72.2566,72.6871,2072297.8941075,0
+JCI.US,D,20210826,000000,72.5812,72.8332,72.1889,72.339,1980644.3990624,0
+JCI.US,D,20210827,000000,72.736,73.1802,72.1654,72.3007,2872368.7452438,0
+JCI.US,D,20210830,000000,72.5036,72.9194,72.2517,72.533,4838340.1404981,0
+JCI.US,D,20210831,000000,72.339,72.8527,72.0106,72.3684,4716701.1735019,0
+JCI.US,D,20210901,000000,72.3487,72.5135,71.633,71.9036,3024113.529951,0
+JCI.US,D,20210902,000000,72.2615,72.6771,72.0968,72.6674,2908563.2425082,0
+JCI.US,D,20210903,000000,72.5812,72.9194,72.0488,72.5812,3441201.3377858,0
+JCI.US,D,20210907,000000,72.1939,72.5233,70.477,70.9652,4214780.8235287,0
+JCI.US,D,20210908,000000,70.7426,73.1087,70.6162,72.2712,8044695.9065272,0
+JCI.US,D,20210909,000000,72.6194,74.3324,72.5625,73.1704,5187103.172903,0
+JCI.US,D,20210910,000000,73.8872,74.0214,72.5812,72.6292,4334370.8529667,0
+JCI.US,D,20210913,000000,73.2195,73.6067,71.7203,72.3105,3980803.1690751,0
+JCI.US,D,20210914,000000,72.6008,72.9773,71.8742,71.9517,3789632.9094109,0
+JCI.US,D,20210915,000000,71.9134,73.5578,71.836,73.3057,3625257.9391779,0
+JCI.US,D,20210916,000000,73.3057,73.693,72.7939,72.8615,3678849.5379198,0
+JCI.US,D,20210917,000000,72.2712,73.0841,71.9811,72.1654,6946867.2077671,0
+JCI.US,D,20210920,000000,70.8975,71.0231,69.417,70.3662,5822029.0449179,0
+JCI.US,D,20210921,000000,70.9947,71.1251,69.6504,69.9014,4264478.5230186,0
+JCI.US,D,20210922,000000,70.2877,71.0427,70.2779,70.4524,4823103.143425,0
+JCI.US,D,20210923,000000,70.8201,72.2125,70.8201,71.6712,5052904.3920542,0
+JCI.US,D,20210924,000000,71.3025,71.7536,71.0693,71.4389,3473218.4093465,0
+JCI.US,D,20210927,000000,71.3114,71.584,69.7779,69.8367,5087456.8836099,0
+JCI.US,D,20210928,000000,69.1563,69.3602,67.6374,68.3993,9488257.576226,0
+JCI.US,D,20210929,000000,68.7002,69.3121,68.2434,68.4473,4421780.6301523,0
+JCI.US,D,20210930,000000,68.8259,69.1366,66.0872,66.1069,6442135.0505025,0
+JCI.US,D,20211001,000000,66.3597,67.3217,65.8362,67.0198,4335195.9353383,0
+JCI.US,D,20211004,000000,66.5157,67.2531,65.9715,66.6029,3948540.3065977,0
+JCI.US,D,20211005,000000,67.0098,68.0207,66.5343,67.2628,2751291.7317541,0
+JCI.US,D,20211006,000000,66.6216,67.5737,66.4471,67.4668,3461158.336362,0
+JCI.US,D,20211007,000000,68.0404,69.0259,68.0307,68.2532,2761059.1160225,0
+JCI.US,D,20211008,000000,68.5258,68.5738,66.9716,67.0098,2799073.0779976,0
+JCI.US,D,20211011,000000,66.749,67.6267,66.7295,66.7962,2351772.365123,0
+JCI.US,D,20211012,000000,67.0295,67.309,65.9911,66.1853,3583655.0218681,0
+JCI.US,D,20211013,000000,66.5834,67.2923,66.1363,66.953,3995905.5420778,0
+JCI.US,D,20211014,000000,67.4188,69.215,67.3894,69.1856,3129270.2272217,0
+JCI.US,D,20211015,000000,69.8073,70.2631,69.1954,69.2346,3397776.9160065,0
+JCI.US,D,20211018,000000,68.661,70.0691,68.5738,70.0112,3085927.3957882,0
+JCI.US,D,20211019,000000,70.3172,70.9525,70.1279,70.3799,3437400.2475521,0
+JCI.US,D,20211020,000000,70.5554,71.4271,70.224,71.0015,2397209.0088049,0
+JCI.US,D,20211021,000000,70.7975,71.837,70.4966,71.7879,2146212.6281022,0
+JCI.US,D,20211022,000000,72.0987,72.5066,71.6428,71.7291,2713788.7293194,0
+JCI.US,D,20211025,000000,71.7388,72.2928,70.8172,71.8076,3555593.0423186,0
+JCI.US,D,20211026,000000,72.1184,72.1184,70.9241,70.9525,2382108.6755609,0
+JCI.US,D,20211027,000000,70.9624,71.4869,69.623,69.6524,3466477.007027,0
+JCI.US,D,20211028,000000,70.1759,71.4094,70.0494,71.3025,4015142.5058525,0
+JCI.US,D,20211029,000000,70.8554,71.681,70.7975,71.2446,3311992.8264604,0
+JCI.US,D,20211101,000000,71.1761,71.9144,70.8172,71.4486,3533330.096595,0
+JCI.US,D,20211102,000000,71.7487,72.5655,71.5055,72.0791,3704955.3889293,0
+JCI.US,D,20211103,000000,71.6909,71.6909,69.8269,70.3613,3435730.7051016,0
+JCI.US,D,20211104,000000,70.5838,71.6909,70.428,71.6625,3377938.2234317,0
+JCI.US,D,20211105,000000,72.2243,72.6419,70.9241,72.4674,4310409.8081717,0
+JCI.US,D,20211108,000000,73.3802,73.691,72.0645,72.3125,3146163.508314,0
+JCI.US,D,20211109,000000,72.3517,74.3127,72.3517,74.197,3893932.908051,0
+JCI.US,D,20211110,000000,73.7009,74.5647,73.0018,73.9441,2561265.7766892,0
+JCI.US,D,20211111,000000,73.9833,74.2244,73.6184,73.9735,1739460.2773185,0
+JCI.US,D,20211112,000000,74.4676,76.0119,74.1578,75.9345,2707996.8346488,0
+JCI.US,D,20211115,000000,75.5844,76.8277,75.5844,76.06,4400145.9300911,0
+JCI.US,D,20211116,000000,76.0404,77.6964,76.0404,77.3807,3571781.5867994,0
+JCI.US,D,20211117,000000,77.4199,77.721,76.663,77.2836,3824095.6515862,0
+JCI.US,D,20211118,000000,77.6327,78.0897,77.0416,78.0122,4088620.7314973,0
+JCI.US,D,20211119,000000,77.9544,78.7985,77.7406,78.5073,3287908.3762675,0
+JCI.US,D,20211122,000000,78.7593,78.7888,77.265,77.3425,5148853.6188043,0
+JCI.US,D,20211123,000000,77.0709,77.7406,76.2737,76.9062,2976133.3072396,0
+JCI.US,D,20211124,000000,76.362,77.0993,76.1385,76.6041,2222722.9549719,0
+JCI.US,D,20211126,000000,75.3706,75.9835,74.7206,75.1766,1941409.6415386,0
+JCI.US,D,20211129,000000,75.9736,76.5169,75.5266,76.0893,2940919.9338831,0
+JCI.US,D,20211130,000000,75.6384,75.6384,72.4086,72.5939,7701817.5778113,0
+JCI.US,D,20211201,000000,74.1774,75.6717,72.7586,72.7978,3804040.7445951,0
+JCI.US,D,20211202,000000,73.2841,74.8765,73.2841,74.4383,3492080.0575307,0
+JCI.US,D,20211203,000000,74.8667,75.8855,74.3715,75.6913,4238309.4394911,0
+JCI.US,D,20211206,000000,76.5845,76.7591,75.9247,75.9247,3281629.9991602,0
+JCI.US,D,20211207,000000,76.9062,77.6622,76.1286,76.8571,2557375.9569544,0
+JCI.US,D,20211208,000000,77.0219,77.5464,76.6336,77.2356,2581362.4987326,0
+JCI.US,D,20211209,000000,77.0513,77.6522,76.6238,76.6924,2460756.6694898,0
+JCI.US,D,20211210,000000,76.8473,77.1767,76.3521,77.0219,2420499.9928851,0
+JCI.US,D,20211213,000000,77.167,77.4101,76.2257,76.614,2864725.7696034,0
+JCI.US,D,20211214,000000,76.1678,76.9777,74.8471,75.5266,2891177.3597031,0
+JCI.US,D,20211215,000000,75.6521,76.4875,74.6716,76.362,3547442.1667758,0
+JCI.US,D,20211216,000000,76.8179,77.5366,76.3521,76.8081,2812914.880158,0
+JCI.US,D,20211217,000000,76.9062,77.0032,74.9068,75.1403,6188252.4113183,0
+JCI.US,D,20211220,000000,74.3019,74.4971,72.5173,74.0577,3344606.5274247,0
+JCI.US,D,20211221,000000,74.702,75.5109,74.0774,75.2579,2392285.0314374,0
+JCI.US,D,20211222,000000,75.2482,75.9207,75.1108,75.7452,3833540.7539888,0
+JCI.US,D,20211223,000000,76.1159,76.8277,76.0766,76.1748,1817388.2364458,0
+JCI.US,D,20211227,000000,76.7209,77.7837,76.3601,77.7641,1441999.2145773,0
+JCI.US,D,20211228,000000,77.7641,78.6122,77.7641,78.3975,1823247.4431517,0
+JCI.US,D,20211229,000000,78.525,79.0417,78.4956,78.9828,2798151.1070904,0
+JCI.US,D,20211230,000000,79.2074,79.6653,78.876,78.9927,1598342.6351481,0
+JCI.US,D,20211231,000000,79.0711,79.7438,78.924,79.2947,2056654.9850641,0
+JCI.US,D,20220103,000000,79.1682,79.4319,76.7688,77.3837,3690335.418846,0
+JCI.US,D,20220104,000000,77.9691,79.4172,77.666,78.3495,3016357.3477059,0
+JCI.US,D,20220105,000000,78.3583,78.8564,76.9934,77.0719,3018916.2249253,0
+JCI.US,D,20220106,000000,77.3837,78.9927,77.1052,78.3877,2999540.5575627,0
+JCI.US,D,20220107,000000,78.2612,78.5053,77.2758,77.3052,2830014.1768735,0
+JCI.US,D,20220110,000000,76.3208,76.867,74.4676,76.4669,2904387.8565632,0
+JCI.US,D,20220111,000000,76.7109,77.6562,75.6864,77.5886,2582684.2623341,0
+JCI.US,D,20220112,000000,78.4269,78.9927,77.6562,78.0465,2530665.317507,0
+JCI.US,D,20220113,000000,77.7936,78.4661,76.208,76.4865,2720774.9026762,0
+JCI.US,D,20220114,000000,75.4628,75.8913,73.8529,74.6628,3462216.9710983,0
+JCI.US,D,20220118,000000,74.0872,74.0872,72.2144,72.8881,4441634.6209169,0
+JCI.US,D,20220119,000000,73.1312,73.795,71.7468,71.883,3290873.1654569,0
+JCI.US,D,20220120,000000,72.4389,73.1409,70.7711,70.8985,4014315.3837221,0
+JCI.US,D,20220121,000000,70.9662,72.0389,70.3034,70.9182,4679811.1185398,0
+JCI.US,D,20220124,000000,69.416,72.2732,68.7817,71.9614,5708042.232476,0
+JCI.US,D,20220125,000000,70.8985,71.6399,68.9964,71.181,5570852.1455753,0
+JCI.US,D,20220126,000000,71.8252,73.3362,70.0886,70.7035,5524280.376208,0
+JCI.US,D,20220127,000000,71.3075,71.9614,69.4847,69.7769,4112303.3492373,0
+JCI.US,D,20220128,000000,69.6013,70.4299,68.7042,70.3721,3949654.0148175,0
+JCI.US,D,20220131,000000,70.2447,70.9182,69.7474,70.8692,5042473.0663471,0
+JCI.US,D,20220201,000000,71.376,71.4153,69.2797,70.5182,5750345.8068801,0
+JCI.US,D,20220202,000000,70.9279,72.8488,69.2896,70.5279,6304056.6487123,0
+JCI.US,D,20220203,000000,69.0552,69.4455,66.8903,67.1726,6786657.4246858,0
+JCI.US,D,20220204,000000,66.4226,67.2609,64.54,65.798,7146894.0994649,0
+JCI.US,D,20220207,000000,65.9637,66.2176,64.8224,65.0273,5194338.1968144,0
+JCI.US,D,20220208,000000,65.1449,66.3834,64.5891,65.7882,5414105.8726722,0
+JCI.US,D,20220209,000000,66.9873,68.4698,66.7637,67.6708,5865998.0822552,0
+JCI.US,D,20220210,000000,66.3441,68.0414,66.1196,66.6461,4615763.7169871,0
+JCI.US,D,20220211,000000,66.8315,66.9589,64.491,64.8028,3475397.891458,0
+JCI.US,D,20220214,000000,64.7547,65.3106,64.1497,64.8518,6162749.3089882,0
+JCI.US,D,20220215,000000,65.8852,66.5785,65.496,66.0226,4048124.383252,0
+JCI.US,D,20220216,000000,65.6519,66.2274,65.4028,65.8176,2741093.9584118,0
+JCI.US,D,20220217,000000,65.3302,65.6617,64.1007,64.1889,4244637.7906851,0
+JCI.US,D,20220218,000000,64.2762,64.5939,63.5546,63.7497,4258331.7103438,0
+JCI.US,D,20220222,000000,63.584,64.2086,63.0771,63.6036,4252432.7283444,0
+JCI.US,D,20220223,000000,63.9644,63.984,61.926,62.2486,3588500.4685277,0
+JCI.US,D,20220224,000000,60.9807,62.429,60.2591,62.229,5822321.7502834,0
+JCI.US,D,20220225,000000,62.4044,63.9939,62.0916,63.8086,5095565.9441005,0
+JCI.US,D,20220228,000000,62.9604,63.8674,62.58,63.3506,6209113.0229738,0
+JCI.US,D,20220301,000000,63.3506,63.5261,60.6003,61.0288,5128174.5456681,0
+JCI.US,D,20220302,000000,61.7799,63.2722,61.3994,62.931,4285921.485767,0
+JCI.US,D,20220303,000000,63.3506,63.584,62.0337,63.0379,4307692.8496573,0
+JCI.US,D,20220304,000000,62.0534,62.3574,60.7071,61.3612,5885905.1067446,0
+JCI.US,D,20220307,000000,61.673,61.673,58.7569,58.8158,4948586.0355864,0
+JCI.US,D,20220308,000000,59.0393,60.2875,58.3373,58.6784,4113871.9236349,0
+JCI.US,D,20220309,000000,60.2788,61.9749,60.1611,61.2533,3401894.1688301,0
+JCI.US,D,20220310,000000,60.1219,60.8052,59.5375,59.9364,3217275.6139315,0
+JCI.US,D,20220311,000000,60.6102,61.1464,58.9325,58.9814,5041438.9087145,0
+JCI.US,D,20220314,000000,59.5178,60.0738,58.6207,59.0687,4812287.3232134,0
+JCI.US,D,20220315,000000,59.4786,60.1012,58.854,59.9659,5641691.9434137,0
+JCI.US,D,20220316,000000,60.8239,63.1065,60.7758,63.0182,5749485.0287322,0
+JCI.US,D,20220317,000000,62.5212,63.4085,61.8484,63.2624,4562148.6610208,0
+JCI.US,D,20220318,000000,63.2329,64.3802,62.5662,64.3312,6047029.7215778,0
+JCI.US,D,20220321,000000,64.0468,65.4294,63.8801,64.6058,4121062.0728561,0
+JCI.US,D,20220322,000000,64.6253,65.1253,64.0762,64.3606,5438504.4456963,0
+JCI.US,D,20220323,000000,63.7428,64.3899,63.1348,63.4977,5582622.5728325,0
+JCI.US,D,20220324,000000,64.4782,64.645,63.5174,64.3018,4154527.3730544,0
+JCI.US,D,20220325,000000,64.5076,64.9881,64.1253,64.9489,2914853.8581673,0
+JCI.US,D,20220328,000000,64.7626,64.841,64.0958,64.7037,2845784.5708322,0
+JCI.US,D,20220329,000000,65.9784,66.6647,65.2626,65.8117,4550612.8060077,0
+JCI.US,D,20220330,000000,65.645,66.2136,65.2626,65.6941,3222852.3140651,0
+JCI.US,D,20220331,000000,65.3705,66.0176,64.2821,64.2919,4945338.7398246,0
+JCI.US,D,20220401,000000,64.9489,65.2626,64.1253,65.194,2936717.0111965,0
+JCI.US,D,20220404,000000,64.7332,65.5421,64.1742,65.3411,3991628.1682006,0
+JCI.US,D,20220405,000000,64.8018,65.6745,64.7135,64.9097,4224513.5319002,0
+JCI.US,D,20220406,000000,64.0174,64.6841,63.4879,64.5763,4731115.1279621,0
+JCI.US,D,20220407,000000,63.7919,64.5566,63.3703,64.2331,4066990.1109535,0
+JCI.US,D,20220408,000000,64.3507,64.3802,63.0369,63.2428,3387582.2023021,0
+JCI.US,D,20220411,000000,62.9388,63.3114,61.8996,62.1053,4509767.6590343,0
+JCI.US,D,20220412,000000,62.3506,63.38,60.3503,60.9386,5255749.2103194,0
+JCI.US,D,20220413,000000,61.0465,61.6249,60.9091,61.4485,2745770.1051038,0
+JCI.US,D,20220414,000000,61.6347,61.8896,60.1934,60.3307,3954173.1000941,0
+JCI.US,D,20220418,000000,60.3601,61.2229,60.2523,60.6542,2490849.2287695,0
+JCI.US,D,20220419,000000,61.017,62.3995,60.9729,62.2917,3025256.8146711,0
+JCI.US,D,20220420,000000,62.9977,64.3606,62.9878,63.8311,3173529.9301658,0
+JCI.US,D,20220421,000000,64.6253,65.3116,63.5663,63.8703,3785104.6452205,0
+JCI.US,D,20220422,000000,63.4291,63.5762,61.6054,61.7033,3849387.6388967,0
+JCI.US,D,20220425,000000,61.1836,61.5073,60.0267,61.4877,4050007.0804808,0
+JCI.US,D,20220426,000000,60.8699,61.3994,59.1932,59.2031,3400479.5962103,0
+JCI.US,D,20220427,000000,59.1442,60.4139,58.8795,59.6541,7232300.8336618,0
+JCI.US,D,20220428,000000,59.8895,60.7473,58.3892,60.3012,5215081.5223479,0
+JCI.US,D,20220429,000000,60.0953,60.4386,58.654,58.703,6959799.277572,0
+JCI.US,D,20220502,000000,59.056,60.4679,58.7226,60.3503,6227441.2742725,0
+JCI.US,D,20220503,000000,60.2915,61.1151,60.1247,60.7032,4903843.9297229,0
+JCI.US,D,20220504,000000,53.0063,55.5849,50.7905,55.4183,17537132.948216,0
+JCI.US,D,20220505,000000,54.781,54.781,52.6337,53.124,10166884.257317,0
+JCI.US,D,20220506,000000,52.7317,52.7906,51.4766,52.2219,7577823.7094601,0
+JCI.US,D,20220509,000000,51.5454,51.7611,50.0255,50.7609,6625440.0008342,0
+JCI.US,D,20220510,000000,51.457,51.8003,49.1655,50.2021,6196375.7501193,0
+JCI.US,D,20220511,000000,50.055,52.114,49.8196,50.0354,9143705.6255423,0
+JCI.US,D,20220512,000000,49.6039,50.702,48.4567,50.0157,5868670.1660793,0
+JCI.US,D,20220513,000000,50.5746,51.6433,50.2804,51.1923,3843763.0044348,0
+JCI.US,D,20220516,000000,50.9275,51.2512,49.8883,50.8001,4085457.06584,0
+JCI.US,D,20220517,000000,51.7022,51.9277,50.6383,51.3492,4045903.0860884,0
+JCI.US,D,20220518,000000,50.3196,51.2708,49.9569,50.4178,5331298.8108675,0
+JCI.US,D,20220519,000000,50.153,51.5355,49.9569,50.8786,5922137.339544,0
+JCI.US,D,20220520,000000,51.1531,51.3885,48.7607,50.1138,4245512.8471435,0
+JCI.US,D,20220523,000000,50.7412,50.9417,49.6039,50.7217,3881822.8609795,0
+JCI.US,D,20220524,000000,50.4766,50.6041,48.7312,49.9569,3909381.0201438,0
+JCI.US,D,20220525,000000,49.6725,50.9668,49.496,50.7609,4274140.8597167,0
+JCI.US,D,20220526,000000,51.2512,52.6729,51.2512,52.5553,6198507.2979027,0
+JCI.US,D,20220527,000000,53.0258,53.7907,52.8004,53.6437,4483850.4856993,0
+JCI.US,D,20220531,000000,53.2514,54.0652,52.7416,53.4474,7552380.7800101,0
+JCI.US,D,20220601,000000,53.7123,53.9966,52.4131,52.9475,3091536.7320601,0
+JCI.US,D,20220602,000000,53.4279,54.5457,53.3004,54.4868,3009190.6557091,0
+JCI.US,D,20220603,000000,53.8692,54.1437,53.0602,53.3495,3236667.5993631,0
+JCI.US,D,20220606,000000,53.9083,54.3986,53.3691,53.9279,4650688.4644954,0
+JCI.US,D,20220607,000000,53.4966,54.4574,52.9622,54.3691,2323136.1935152,0
+JCI.US,D,20220608,000000,53.9574,54.2711,53.4083,53.7808,2590433.305424,0
+JCI.US,D,20220609,000000,53.4279,53.8985,52.6189,52.6729,2296803.9292961,0
+JCI.US,D,20220610,000000,51.5748,51.5943,50.7412,50.908,3555270.7604529,0
+JCI.US,D,20220613,000000,49.7313,49.9962,48.9078,49.2509,4047685.8351435,0
+JCI.US,D,20220614,000000,49.1626,49.7981,48.1282,48.6332,4939569.2824991,0
+JCI.US,D,20220615,000000,49.0646,49.6137,48.1724,48.8881,3848001.6228978,0
+JCI.US,D,20220616,000000,47.7605,47.8194,46.0938,46.4466,4766587.5506664,0
+JCI.US,D,20220617,000000,46.3182,47.4443,45.9824,46.6541,9317878.5665549,0
+JCI.US,D,20220621,000000,47.5234,47.604,46.5702,46.822,5095813.7186017,0
+JCI.US,D,20220622,000000,46.17,47.3752,46.0614,46.8616,5633101.0167698,0
+JCI.US,D,20220623,000000,46.743,47.0888,45.765,46.832,5080605.2777189,0
+JCI.US,D,20220624,000000,47.474,48.4568,47.395,48.3531,4034774.1588494,0
+JCI.US,D,20220627,000000,48.5211,48.6396,47.8,48.0568,2892635.7374104,0
+JCI.US,D,20220628,000000,48.3827,49.0317,47.716,47.8493,3467919.3353625,0
+JCI.US,D,20220629,000000,47.8197,48.4025,46.7825,48.0864,5867976.9261157,0
+JCI.US,D,20220630,000000,47.5925,48.2643,47.0493,47.2962,8943790.1997771,0
+JCI.US,D,20220701,000000,47.2962,48.1754,46.9801,47.8889,7641160.8666083,0
+JCI.US,D,20220705,000000,47.148,47.5727,46.18,47.553,4810244.6935527,0
+JCI.US,D,20220706,000000,47.8395,47.958,46.9652,47.237,3865777.5345259,0
+JCI.US,D,20220707,000000,47.3357,47.5727,45.6564,46.8516,7173314.2789451,0
+JCI.US,D,20220708,000000,47.0986,47.3752,46.175,46.6936,5206854.6728128,0
+JCI.US,D,20220711,000000,46.3182,47.1381,45.9527,46.5158,4533658.1950267,0
+JCI.US,D,20220712,000000,46.2886,47.5629,46.0516,46.4664,3860102.3351923,0
+JCI.US,D,20220713,000000,45.617,47.1085,45.1823,46.7035,5274613.8802686,0
+JCI.US,D,20220714,000000,45.7947,45.8836,44.965,45.7354,4845942.9729144,0
+JCI.US,D,20220715,000000,46.5948,46.8463,45.9527,46.338,4271505.6943778,0
+JCI.US,D,20220718,000000,46.585,46.99,45.933,46.1207,3012586.3293909,0
+JCI.US,D,20220719,000000,46.7134,48.1654,46.7134,48.0667,3852419.6581065,0
+JCI.US,D,20220720,000000,47.9877,48.6149,47.7802,48.5704,4134804.8619096,0
+JCI.US,D,20220721,000000,48.6198,50.1904,48.442,50.1411,4181668.2810234,0
+JCI.US,D,20220722,000000,50.2991,50.7436,49.9534,50.1608,3824452.6483329,0
+JCI.US,D,20220725,000000,50.1016,50.1806,49.5533,50.0027,1881702.1339582,0
+JCI.US,D,20220726,000000,49.7756,50.2695,49.4595,49.7657,2528617.1543949,0
+JCI.US,D,20220727,000000,50.0522,51.4252,49.5879,51.0795,3278158.5273907,0
+JCI.US,D,20220728,000000,51.4747,52.2847,50.9411,52.1562,2618880.7644884,0
+JCI.US,D,20220729,000000,52.2352,53.3959,52.1562,53.2527,3103573.7653001,0
+JCI.US,D,20220801,000000,52.7193,53.7367,52.5415,53.4601,3581594.4081369,0
+JCI.US,D,20220802,000000,53.3415,53.9145,52.9563,53.1045,4269469.8709992,0
+JCI.US,D,20220803,000000,53.0354,53.8849,53.0354,53.6181,5489863.4803956,0
+JCI.US,D,20220804,000000,53.8354,55.011,53.065,53.9638,5498811.5872294,0
+JCI.US,D,20220805,000000,53.4404,54.5487,53.1835,54.4281,4381631.4897951,0
+JCI.US,D,20220808,000000,54.8431,55.1097,54.1911,54.3788,2793688.2422146,0
+JCI.US,D,20220809,000000,54.0331,54.1022,53.0897,53.4502,3452251.2903952,0
+JCI.US,D,20220810,000000,54.5368,55.1394,54.527,54.7738,4124680.4115821,0
+JCI.US,D,20220811,000000,55.2283,56.4976,55.169,55.6728,3514692.6558783,0
+JCI.US,D,20220812,000000,55.8604,57.4212,55.821,57.3422,4135309.0091212,0
+JCI.US,D,20220815,000000,56.9372,58.2708,56.8285,58.0731,3683220.5650232,0
+JCI.US,D,20220816,000000,57.4706,58.8535,57.4706,58.2806,2808161.7214998,0
+JCI.US,D,20220817,000000,57.5496,58.0879,57.2385,57.8163,2164850.6449852,0
+JCI.US,D,20220818,000000,58.0435,58.2608,57.3718,58.2115,2320219.0970952,0
+JCI.US,D,20220819,000000,57.7176,57.762,56.4828,56.5618,2306876.4058328,0
+JCI.US,D,20220822,000000,55.5938,55.7518,54.5862,54.7245,3426096.3760207,0
+JCI.US,D,20220823,000000,54.2306,55.1591,54.112,54.5467,4208206.8736975,0
+JCI.US,D,20220824,000000,54.4578,55.0011,54.2404,54.7936,2133934.677727,0
+JCI.US,D,20220825,000000,55.1986,56.384,55.0011,56.3247,2756493.7187189,0
+JCI.US,D,20220826,000000,56.4433,56.7397,53.9244,53.9441,3259566.8335337,0
+JCI.US,D,20220829,000000,53.3415,54.3294,53.2527,53.7663,2479258.3078181,0
+JCI.US,D,20220830,000000,54.1318,54.4133,53.1143,53.8256,4657773.5693936,0
+JCI.US,D,20220831,000000,54.1022,54.3788,53.4206,53.4799,8243855.6975888,0
+JCI.US,D,20220901,000000,53.4404,55.0999,53.2527,54.9715,5309141.8901994,0
+JCI.US,D,20220902,000000,56.137,56.2654,53.8849,54.2207,3543173.9363014,0
+JCI.US,D,20220906,000000,54.4281,54.5665,53.4897,54.3195,3554951.5440517,0
+JCI.US,D,20220907,000000,54.3886,56.2951,54.2404,56.2654,4123783.4749767,0
+JCI.US,D,20220908,000000,55.8111,56.8186,55.4506,56.7594,3464717.2919283,0
+JCI.US,D,20220909,000000,56.9965,57.6681,56.9372,57.441,4850054.1010796,0
+JCI.US,D,20220912,000000,57.8065,58.8634,57.5792,58.1424,5446406.5981633,0
+JCI.US,D,20220913,000000,56.6211,56.9224,55.4999,55.7518,3637380.6254896,0
+JCI.US,D,20220914,000000,55.9692,56.226,55.011,55.6036,3771567.8083064,0
+JCI.US,D,20220915,000000,55.6036,56.2654,54.8727,55.2085,3258608.1439567,0
+JCI.US,D,20220916,000000,54.5565,54.5565,52.492,52.9563,8305417.336311,0
+JCI.US,D,20220919,000000,52.5415,53.8206,52.4031,53.6478,4474854.1808112,0
+JCI.US,D,20220920,000000,53.0847,53.1934,51.8204,52.4427,2443314.0289134,0
+JCI.US,D,20220921,000000,52.9859,53.3811,51.7808,51.9093,3557670.699494,0
+JCI.US,D,20220922,000000,51.8204,51.9586,50.5954,50.6152,3430175.1091844,0
+JCI.US,D,20220923,000000,50.2074,50.7246,49.551,50.3964,2831659.7395534,0
+JCI.US,D,20220926,000000,50.2273,50.5904,49.2377,49.4117,2831789.4398792,0
+JCI.US,D,20220927,000000,50.0483,50.3666,48.5564,49.0239,3419015.2053805,0
+JCI.US,D,20220928,000000,49.4217,51.212,49.2029,51.0031,3771420.0392741,0
+JCI.US,D,20220929,000000,50.4461,50.5953,49.0139,49.2029,2567251.0468151,0
+JCI.US,D,20220930,000000,49.0935,49.9588,48.8747,48.9542,4448947.3943564,0
+JCI.US,D,20221003,000000,49.6505,51.6695,49.4515,51.2319,4072551.0164876,0
+JCI.US,D,20221004,000000,52.0773,53.4399,51.9878,53.2609,3522299.8981109,0
+JCI.US,D,20221005,000000,52.316,53.4697,52.306,53.052,2872780.7753861,0
+JCI.US,D,20221006,000000,52.7735,53.0719,51.8684,52.1668,2872153.3877639,0
+JCI.US,D,20221007,000000,51.58,51.6645,49.8991,50.1676,3449894.9426241,0
+JCI.US,D,20221010,000000,50.6649,50.9037,50.0135,50.3964,4126794.9100842,0
+JCI.US,D,20221011,000000,49.8991,51.3512,49.7698,50.7744,4509972.90576,0
+JCI.US,D,20221012,000000,51.0727,51.4208,50.476,50.7545,3844008.9882462,0
+JCI.US,D,20221013,000000,49.6206,52.4005,48.9244,52.1568,3926883.4746781,0
+JCI.US,D,20221014,000000,52.495,53.1117,50.3964,50.5655,3649321.7613093,0
+JCI.US,D,20221017,000000,51.8386,52.4552,51.4109,52.1668,3778138.3150616,0
+JCI.US,D,20221018,000000,53.5493,53.7979,52.137,52.9326,3344056.4605342,0
+JCI.US,D,20221019,000000,52.3359,53.0221,51.6695,52.127,2594212.6277067,0
+JCI.US,D,20221020,000000,51.9977,52.2364,50.6848,51.0131,3166106.608191,0
+JCI.US,D,20221021,000000,51.2518,52.9018,51.0528,52.7536,4847101.2532251,0
+JCI.US,D,20221024,000000,53.231,55.081,52.9724,54.6533,5565132.3108067,0
+JCI.US,D,20221025,000000,54.5389,57.1348,54.5389,56.8713,6904920.5888315,0
+JCI.US,D,20221026,000000,56.9707,57.6073,55.9662,56.6127,4750646.4388881,0
+JCI.US,D,20221027,000000,56.9508,58.1792,56.9508,57.3686,4864387.5919882,0
+JCI.US,D,20221028,000000,57.5277,58.6466,57.1497,58.383,3373618.0805139,0
+JCI.US,D,20221031,000000,57.8758,58.6963,57.478,57.5277,5125462.2825548,0
+JCI.US,D,20221101,000000,58.3134,58.4328,57.2343,57.6868,3626347.7113625,0
+JCI.US,D,20221102,000000,57.4083,59.3619,56.8016,56.8016,7224702.2718006,0
+JCI.US,D,20221103,000000,58.6814,60.5463,57.846,60.0639,7983335.5639119,0
+JCI.US,D,20221104,000000,62.2918,63.8931,61.1083,63.4655,6820018.1523453,0
+JCI.US,D,20221107,000000,63.4655,63.9031,62.7096,63.7837,5188640.4171942,0
+JCI.US,D,20221108,000000,64.0324,64.9027,63.545,64.5297,5370619.0230664,0
+JCI.US,D,20221109,000000,63.9826,64.7584,63.4555,63.5052,3374761.2531524,0
+JCI.US,D,20221110,000000,66.0614,66.4592,65.2657,66.3001,4187355.9133445,0
+JCI.US,D,20221111,000000,66.1011,67.2449,65.8425,66.0315,4636372.4084807,0
+JCI.US,D,20221114,000000,65.7133,66.0116,65.0817,65.2259,4885181.8721195,0
+JCI.US,D,20221115,000000,66.1708,67.235,65.5889,66.0415,5148025.112089,0
+JCI.US,D,20221116,000000,65.9122,66.2006,65.0966,65.4646,5008088.5149051,0
+JCI.US,D,20221117,000000,64.3009,65.4646,64.2412,65.4149,3108602.108731,0
+JCI.US,D,20221118,000000,66.6382,67.0361,65.8624,66.6183,3759529.8373191,0
+JCI.US,D,20221121,000000,66.4194,66.867,66.0713,66.2901,2849630.7753849,0
+JCI.US,D,20221122,000000,66.8769,67.3892,66.3946,67.2151,3572038.4648886,0
+JCI.US,D,20221123,000000,67.2748,67.6627,66.489,66.5885,2461003.3551703,0
+JCI.US,D,20221125,000000,66.7576,66.9466,66.3597,66.489,1438743.5939907,0
+JCI.US,D,20221128,000000,65.8823,66.3398,64.8977,65.4845,3257886.1782281,0
+JCI.US,D,20221129,000000,65.2458,65.6138,64.9375,65.0469,2659199.5289043,0
+JCI.US,D,20221130,000000,64.9076,66.3299,64.291,66.0813,8019449.5639137,0
+JCI.US,D,20221201,000000,67.1256,67.5533,65.9818,66.5388,3715027.5441573,0
+JCI.US,D,20221202,000000,66.0614,68.2793,65.8376,67.7522,3916332.5039935,0
+JCI.US,D,20221205,000000,66.9167,67.1554,66.0216,66.8471,3218454.2629167,0
+JCI.US,D,20221206,000000,66.8173,66.9963,65.1662,65.7431,2472597.9610341,0
+JCI.US,D,20221207,000000,65.5939,66.7178,65.3353,66.0315,2858047.2205536,0
+JCI.US,D,20221208,000000,66.2106,66.5487,65.9122,66.4095,2038854.9360398,0
+JCI.US,D,20221209,000000,66.3398,66.6482,65.2856,65.4149,3334104.7254631,0
+JCI.US,D,20221212,000000,64.5396,65.3254,64.1816,65.2856,3482733.2553293,0
+JCI.US,D,20221213,000000,67.4637,67.6229,65.4,66.2205,5158302.6061178,0
+JCI.US,D,20221214,000000,66.4691,66.9068,65.6287,66.1907,4750925.9481172,0
+JCI.US,D,20221215,000000,65.0568,65.3055,63.923,64.47,3414701.915478,0
+JCI.US,D,20221216,000000,63.88,64.2,62.95,63.35,7851049,0
+JCI.US,D,20221219,000000,63.49,64.4,62.98,63.46,3681188,0
+JCI.US,D,20221220,000000,63.47,63.83,63.15,63.25,3896728,0
+JCI.US,D,20221221,000000,63.85,64.76,63.72,64.62,3262475,0
+JCI.US,D,20221222,000000,63.94,64.14,63.02,64.13,3798827,0
+JCI.US,D,20221223,000000,64.08,64.335,63.43,64.1,1568394,0
+JCI.US,D,20221227,000000,64.18,64.745,63.84,64.3,1162938,0
+JCI.US,D,20221228,000000,64.48,64.57,63.22,63.22,1275648,0
+JCI.US,D,20221229,000000,63.74,64.88,63.74,64.46,1625589,0
+JCI.US,D,20221230,000000,63.92,64.16,63.31,64,1594321,0
+JCI.US,D,20230103,000000,64.9,65.54,64.02,64.74,2095107,0
+JCI.US,D,20230104,000000,65.45,66.08,64.96,65.8,2469516,0
+JCI.US,D,20230105,000000,65.55,65.835,64.735,65.03,2539089,0
+JCI.US,D,20230106,000000,65.87,67.45,65.315,67.15,2246906,0
+JCI.US,D,20230109,000000,67.44,68.25,66.725,66.78,3698011,0
+JCI.US,D,20230110,000000,66.25,67.37,66.0389,67.31,2089122,0
+JCI.US,D,20230111,000000,67.89,68.025,67.36,67.59,3079952,0
+JCI.US,D,20230112,000000,68.01,68.529,67.26,68.38,3177822,0
+JCI.US,D,20230113,000000,67.85,69.07,67.82,68.83,2388826,0
+JCI.US,D,20230117,000000,68.86,69.15,67.32,67.77,4216926,0
+JCI.US,D,20230118,000000,68,68.13,66.07,66.16,4103228,0
+JCI.US,D,20230119,000000,65.96,66.25,64.69,64.83,3444734,0
+JCI.US,D,20230120,000000,65.34,66.115,65.005,66.05,2998896,0
+JCI.US,D,20230123,000000,66.26,66.95,65.775,66.73,3013412,0
+JCI.US,D,20230124,000000,66.37,68.395,66.28,68.06,2498408,0
+JCI.US,D,20230125,000000,67.45,68.32,66.94,68.1,2438037,0
+JCI.US,D,20230126,000000,68.48,68.86,67.75,68.82,3046852,0
+JCI.US,D,20230127,000000,68.68,69.3,68.38,68.85,2865422,0
+JCI.US,D,20230130,000000,68.34,68.98,68.24,68.26,2870355,0
+JCI.US,D,20230131,000000,68.56,69.6,68.42,69.57,4920105,0
+JCI.US,D,20230201,000000,66.25,66.99,64.37,66.36,8301896,0
+JCI.US,D,20230202,000000,66.25,66.36,64.515,64.57,6505940,0
+JCI.US,D,20230203,000000,64.03,65.91,63.85,65.72,4821687,0
+JCI.US,D,20230206,000000,65.22,66.32,64.795,65.82,3836860,0
+JCI.US,D,20230207,000000,65.34,65.485,63.7,64.52,3587941,0
+JCI.US,D,20230208,000000,64.02,65.15,63.5,65.06,3452144,0
+JCI.US,D,20230209,000000,65.95,66.21,64.54,64.69,2645697,0
+JCI.US,D,20230210,000000,64.62,64.77,64.17,64.59,2234083,0
+JCI.US,D,20230213,000000,65,65.73,64.63,65.7,1984884,0
+JCI.US,D,20230214,000000,65.38,65.83,64.71,65.19,1788120,0
+JCI.US,D,20230215,000000,64.45,65.31,64.35,65.2,3431432,0
+JCI.US,D,20230216,000000,64.21,64.99,64,64.45,2375847,0
+JCI.US,D,20230217,000000,64.1,65.01,63.75,64.71,2831457,0
+JCI.US,D,20230221,000000,64.19,64.63,62.27,62.69,3153418,0
+JCI.US,D,20230222,000000,63.03,63.03,62.08,62.49,3535065,0
+JCI.US,D,20230223,000000,63,63.61,62.57,63.12,4923822,0
+JCI.US,D,20230224,000000,62.3,63.01,62.16,62.55,2678686,0
+JCI.US,D,20230227,000000,62.91,63.16,62.535,62.74,3050243,0
+JCI.US,D,20230228,000000,62.57,63.24,62.4339,62.72,6011768,0
+JCI.US,D,20230301,000000,62.43,63.62,62.4,63.19,4857366,0
+JCI.US,D,20230302,000000,62.81,63.76,62.26,63.69,5155535,0
+JCI.US,D,20230303,000000,64.06,65.37,63.48,65.21,3553389,0
+JCI.US,D,20230306,000000,65.31,65.73,65.19,65.55,3677276,0
+JCI.US,D,20230307,000000,65.51,66,64.97,65.11,5708223,0
+JCI.US,D,20230308,000000,65.46,65.635,64.281,65.02,2351509,0
+JCI.US,D,20230309,000000,65.38,65.455,63.235,63.3,2230851,0
+JCI.US,D,20230310,000000,63.36,63.46,60.87,61.46,4253248,0
+JCI.US,D,20230313,000000,60.54,61.55,60.06,60.53,3096396,0
+JCI.US,D,20230314,000000,62.05,62.76,61.43,62.57,4858941,0
+JCI.US,D,20230315,000000,61.2,61.46,58.09,58.99,4746550,0
+JCI.US,D,20230316,000000,58.36,59.85,58.22,59.45,4957442,0
+JCI.US,D,20230317,000000,58.37,58.38,56.88,57.3,7202619,0
+JCI.US,D,20230320,000000,57.97,58.74,57.71,58.54,3255965,0
+JCI.US,D,20230321,000000,59.66,59.96,59.175,59.67,4132958,0
+JCI.US,D,20230322,000000,59.69,60.55,58.86,58.88,2596256,0
+JCI.US,D,20230323,000000,58.88,60.09,58.24,58.71,3310097,0
+JCI.US,D,20230324,000000,58.04,58.25,57.15,58.23,4130890,0
+JCI.US,D,20230327,000000,59.03,59.21,58.16,58.56,4487579,0
+JCI.US,D,20230328,000000,58.77,59.335,58.53,58.91,2586553,0
+JCI.US,D,20230329,000000,59.6,59.75,59.15,59.56,5953088,0
+JCI.US,D,20230330,000000,60.11,60.36,59.095,59.44,4145263,0
+JCI.US,D,20230331,000000,59.87,60.25,59.33,60.22,4017198,0
+JCI.US,D,20230403,000000,60.02,60.63,59.79,60.4,2812212,0
+JCI.US,D,20230404,000000,60.35,60.51,57.045,57.28,4968367,0
+JCI.US,D,20230405,000000,56.93,57.22,55.09,55.7,9487333,0
+JCI.US,D,20230406,000000,55.55,56.24,54.9,55.98,7828886,0
+JCI.US,D,20230410,000000,55.76,56.56,55.76,56.36,3212665,0
+JCI.US,D,20230411,000000,56.62,57.43,56.5,56.67,3844475,0
+JCI.US,D,20230412,000000,57.35,57.715,56.88,57.37,3132210,0
+JCI.US,D,20230413,000000,57.15,57.725,56.29,57.5,4112753,0
+JCI.US,D,20230414,000000,57.57,58.435,57.04,57.49,2937919,0
+JCI.US,D,20230417,000000,57.74,58.23,57.66,58.23,2437878,0
+JCI.US,D,20230418,000000,58.58,58.95,58.06,58.19,2127037,0
+JCI.US,D,20230419,000000,57.92,59.11,57.92,58.87,3659759,0
+JCI.US,D,20230420,000000,58.67,59.04,58.43,58.59,2546469,0
+JCI.US,D,20230421,000000,58.49,58.89,58.15,58.61,3032421,0
+JCI.US,D,20230424,000000,59.02,59.22,58.07,58.42,3790880,0
+JCI.US,D,20230425,000000,58.08,59.09,58.08,58.3,2751477,0
+JCI.US,D,20230426,000000,57.69,58.41,57.0675,57.29,3822440,0
+JCI.US,D,20230427,000000,57.79,59.4282,57.78,59.37,3260928,0
+JCI.US,D,20230428,000000,59.31,60,58.89,59.84,2738022,0
+JCI.US,D,20230501,000000,59.84,60.46,59.58,59.61,3124109,0
+JCI.US,D,20230502,000000,59.38,59.99,58.49,59.89,3194849,0
+JCI.US,D,20230503,000000,60.19,60.45,58.8,58.98,3484653,0
+JCI.US,D,20230504,000000,59.12,59.25,58.11,58.51,3357708,0
+JCI.US,D,20230505,000000,61.9,62.53,60.31,62.09,6385715,0
+JCI.US,D,20230508,000000,63,63.46,62.115,63.09,6068629,0
+JCI.US,D,20230509,000000,62.88,63.19,62.33,62.98,4113993,0
+JCI.US,D,20230510,000000,63.38,63.68,61.47,62.3,3435792,0
+JCI.US,D,20230511,000000,61.9,62.13,61.33,62.06,2251798,0
+JCI.US,D,20230512,000000,62.44,62.715,61.345,62.03,3428077,0
+JCI.US,D,20230515,000000,62.02,62.7,61.74,62.42,4336380,0
+JCI.US,D,20230516,000000,62.09,62.42,60.77,60.8,3724338,0
+JCI.US,D,20230517,000000,61.26,62.07,61.13,61.97,4251865,0
+JCI.US,D,20230518,000000,61.92,63.35,61.79,63.19,4588566,0
+JCI.US,D,20230519,000000,64.05,64.11,62.73,63.22,5242048,0
+JCI.US,D,20230522,000000,63.2,63.82,62.4,63,5268259,0
+JCI.US,D,20230523,000000,62.44,62.72,61.93,61.97,3739019,0
+JCI.US,D,20230524,000000,61.62,61.62,60.57,60.75,4105894,0
+JCI.US,D,20230525,000000,61.26,61.285,60.2,61.04,5017810,0
+JCI.US,D,20230526,000000,61.18,62.16,61.18,61.88,3433492,0
+JCI.US,D,20230530,000000,62.21,62.36,61.11,61.68,2764181,0
+JCI.US,D,20230531,000000,61.22,61.5,59.6,59.7,8579201,0
+JCI.US,D,20230601,000000,59.06,59.99,59,59.96,6097879,0
+JCI.US,D,20230602,000000,60.86,62.48,60.585,62.39,3370126,0
+JCI.US,D,20230605,000000,62.48,62.48,61.421,61.79,3067271,0
+JCI.US,D,20230606,000000,61.85,63.3,61.38,62.55,3321177,0
+JCI.US,D,20230607,000000,62.86,64.03,62.48,63.83,4253458,0
+JCI.US,D,20230608,000000,63.68,63.9,63.27,63.55,2287937,0
+JCI.US,D,20230609,000000,63.66,63.93,62.73,63.51,2657501,0
+JCI.US,D,20230612,000000,63.61,63.82,63.16,63.55,2080222,0
+JCI.US,D,20230613,000000,63.81,65.01,63.805,64.73,2641014,0
+JCI.US,D,20230614,000000,65.33,65.38,64.015,64.5,2599401,0
+JCI.US,D,20230615,000000,64.8,65.91,64.42,65.65,3810685,0
+JCI.US,D,20230616,000000,65.65,65.96,65.315,65.47,3938371,0
+JCI.US,D,20230620,000000,64.92,65.87,64.84,65.7,2985160,0
+JCI.US,D,20230621,000000,65.63,66.51,65.27,66.48,3520043,0
+JCI.US,D,20230622,000000,66.51,66.61,65.22,65.34,3679512,0
+JCI.US,D,20230623,000000,64.49,65.6,64.34,64.99,5643524,0
+JCI.US,D,20230626,000000,65.17,66.21,64.93,66,3800745,0
+JCI.US,D,20230627,000000,66.2,67.21,66.01,66.95,3387955,0
+JCI.US,D,20230628,000000,66.82,67.26,66.72,66.8,3206215,0
+JCI.US,D,20230629,000000,67.02,67.7,66.85,67.32,3820494,0
+JCI.US,D,20230630,000000,67.79,68.66,67.52,68.14,4120214,0
+JCI.US,D,20230703,000000,67.91,68.08,66.96,67.67,2530698,0
+JCI.US,D,20230705,000000,67.56,67.92,67.01,67.15,3133209,0
+JCI.US,D,20230706,000000,66.58,67,66.04,66.86,2902496,0
+JCI.US,D,20230707,000000,66.8,67.845,66.64,66.9,3806465,0
+JCI.US,D,20230710,000000,67.31,68.27,67.26,68.04,3915207,0
+JCI.US,D,20230711,000000,68.23,68.8,67.92,68.34,3632619,0
+JCI.US,D,20230712,000000,69.14,69.5,68.68,68.8,5611155,0
+JCI.US,D,20230713,000000,68.68,69.02,68.02,68.79,3666308,0
+JCI.US,D,20230714,000000,68.79,68.95,68.33,68.71,2912399,0
+JCI.US,D,20230717,000000,68.76,69.435,68.68,69.37,2015321,0
+JCI.US,D,20230718,000000,69.23,69.73,69.085,69.45,2879792,0
+JCI.US,D,20230719,000000,69.18,69.6,68.63,69.47,3004554,0
+JCI.US,D,20230720,000000,69.76,69.9,68.61,68.77,3107222,0
+JCI.US,D,20230721,000000,68.86,69.04,68.34,68.97,3057814,0
+JCI.US,D,20230724,000000,69.07,69.815,68.86,68.9,2504913,0
+JCI.US,D,20230725,000000,68.34,69.155,68.32,68.83,2488930,0
+JCI.US,D,20230726,000000,68.67,69.01,68.2,68.75,3522037,0
+JCI.US,D,20230727,000000,69.15,70.06,68.89,69.32,4286128,0
+JCI.US,D,20230728,000000,69.85,69.9,69.17,69.19,3767320,0
+JCI.US,D,20230731,000000,69.4,69.72,69.17,69.55,3466297,0
+JCI.US,D,20230801,000000,69.28,70.43,69.12,70.03,3750553,0
+JCI.US,D,20230802,000000,69,69,62.93,63.55,10345971,0
+JCI.US,D,20230803,000000,63.44,63.56,61.94,62.04,6237178,0
+JCI.US,D,20230804,000000,62.45,63.59,61.56,62.76,7332144,0
+JCI.US,D,20230807,000000,62.775,63.05,62.14,62.57,3595822,0
+JCI.US,D,20230808,000000,62.09,62.095,60.9464,61.38,5362197,0
+JCI.US,D,20230809,000000,61.31,61.64,60.44,60.59,3731548,0
+JCI.US,D,20230810,000000,60.47,60.99,59.1,59.66,5943929,0
+JCI.US,D,20230811,000000,59.49,59.92,59.05,59.39,3448230,0
+JCI.US,D,20230814,000000,58.96,59.48,58.76,59.42,3424201,0
+JCI.US,D,20230815,000000,59.09,59.47,58.63,59.13,3251954,0
+JCI.US,D,20230816,000000,59.22,60.54,58.89,59.28,4996446,0
+JCI.US,D,20230817,000000,59.49,59.71,58.95,59.16,4078828,0
+JCI.US,D,20230818,000000,58.68,59.625,58.68,59.29,3365553,0
+JCI.US,D,20230821,000000,59.29,59.48,58.36,58.85,3491229,0
+JCI.US,D,20230822,000000,59.27,59.54,58.44,58.65,5383594,0
+JCI.US,D,20230823,000000,58.84,59.63,58.62,59.29,3658041,0
+JCI.US,D,20230824,000000,58.98,59.5,58.32,58.37,2913937,0
+JCI.US,D,20230825,000000,58.63,58.9,57.86,58.53,2354783,0
+JCI.US,D,20230828,000000,58.77,59.19,58.43,58.63,2310996,0
+JCI.US,D,20230829,000000,58.56,59.28,58.34,58.96,3044875,0
+JCI.US,D,20230830,000000,59.12,59.5683,58.935,59.03,3584241,0
+JCI.US,D,20230831,000000,59.25,59.55,58.94,59.06,5099135,0
+JCI.US,D,20230901,000000,59.47,59.83,59.25,59.78,2682801,0
+JCI.US,D,20230905,000000,59.51,59.78,58.32,58.35,3456567,0
+JCI.US,D,20230906,000000,58.3,58.5,57.36,57.58,5838318,0
+JCI.US,D,20230907,000000,57.28,57.47,56.13,57,5073663,0
+JCI.US,D,20230908,000000,56.96,57.89,56.78,57.35,6773840,0
+JCI.US,D,20230911,000000,57.74,57.76,57.04,57.17,4134770,0
+JCI.US,D,20230912,000000,56.66,57.7,56.36,57.33,2838964,0
+JCI.US,D,20230913,000000,57.24,58.118,56.93,57.18,5799611,0
+JCI.US,D,20230914,000000,57.73,57.94,56.39,57.12,5115984,0
+JCI.US,D,20230915,000000,56.99,57.599,56.56,57.13,5428356,0
+JCI.US,D,20230918,000000,57,57.93,56.71,57.56,2537470,0
+JCI.US,D,20230919,000000,57.34,57.54,56.52,57.26,4019409,0
+JCI.US,D,20230920,000000,57.57,57.76,56.46,56.51,3052847,0
+JCI.US,D,20230921,000000,56.12,56.235,55.18,55.22,3843558,0
+JCI.US,D,20230922,000000,54.82,55.525,54.685,55.15,2905327,0
+JCI.US,D,20230925,000000,54.74,55.12,54.46,55.09,3133130,0
+JCI.US,D,20230926,000000,54.68,55.36,54.15,54.18,3165120,0
+JCI.US,D,20230927,000000,55.39,55.4099,54.31,54.54,5066934,0
+JCI.US,D,20230928,000000,51.69,53.93,51.46,53.19,8483639,0
+JCI.US,D,20230929,000000,53.92,54.1,52.79,53.21,4196569,0
+JCI.US,D,20231002,000000,52.94,53.21,52.08,52.38,3968688,0
+JCI.US,D,20231003,000000,52.09,52.3,51.53,51.97,3243061,0
+JCI.US,D,20231004,000000,51.99,52.345,51.615,52.16,3649972,0
+JCI.US,D,20231005,000000,52,52.15,51.05,51.33,5188850,0
+JCI.US,D,20231006,000000,51.3,52.82,51.09,52.35,4281745,0
+JCI.US,D,20231009,000000,52.15,52.68,51.71,52.62,2827044,0
+JCI.US,D,20231010,000000,52.88,53.05,52.565,52.63,4512852,0
+JCI.US,D,20231011,000000,52.77,53.51,52.52,53.41,3511152,0
+JCI.US,D,20231012,000000,53.17,53.26,51.817,52.36,2544038,0
+JCI.US,D,20231013,000000,52.46,52.59,51.28,51.64,3896473,0
+JCI.US,D,20231016,000000,52.16,52.69,51.75,52.64,4156978,0
+JCI.US,D,20231017,000000,52.32,53.01,52.02,52.81,2681603,0
+JCI.US,D,20231018,000000,52.11,52.11,50.375,50.54,3371725,0
+JCI.US,D,20231019,000000,50.54,50.77,49.09,49.2,5207553,0
+JCI.US,D,20231020,000000,49.18,49.3,48.645,48.71,6901983,0
+JCI.US,D,20231023,000000,48.6,49.23,48.32,48.4,6148717,0
+JCI.US,D,20231024,000000,49.05,49.42,48.44,48.72,7672457,0
+JCI.US,D,20231025,000000,48.4,48.71,47.9,48.1,5018800,0
+JCI.US,D,20231026,000000,48.59,49.45,48.47,48.89,4455603,0
+JCI.US,D,20231027,000000,48.74,48.955,48.075,48.21,3292220,0
+JCI.US,D,20231030,000000,48.65,48.96,48.13,48.62,3626959,0
+JCI.US,D,20231031,000000,48.64,49.165,48.53,49.02,4492387,0
+JCI.US,D,20231101,000000,49.42,50.05,49.195,49.78,7851707,0
+JCI.US,D,20231102,000000,50.61,51.005,49.64,50.86,5614014,0
+JCI.US,D,20231103,000000,51.83,52.15,51.43,51.48,6299466,0
+JCI.US,D,20231106,000000,51.4,51.52,50.575,51.16,6613799,0
+JCI.US,D,20231107,000000,50.84,51.305,50.62,50.92,4784033,0
+JCI.US,D,20231108,000000,50.99,51.12,50.39,50.62,4310967,0
+JCI.US,D,20231109,000000,51.05,51.06,50.0731,50.25,4239388,0
+JCI.US,D,20231110,000000,50.57,51.29,50,51.25,2815289,0
+JCI.US,D,20231113,000000,50.89,51.08,50.595,50.79,3068214,0
+JCI.US,D,20231114,000000,51.49,52.815,51.335,52.44,5384348,0
+JCI.US,D,20231115,000000,52.4,52.84,51.85,51.87,5974070,0
+JCI.US,D,20231116,000000,51.84,52.15,51.415,51.92,5039858,0
+JCI.US,D,20231117,000000,52.46,52.535,51.405,52.24,4330547,0
+JCI.US,D,20231120,000000,52.27,52.43,51.6,52.4,4140420,0
+JCI.US,D,20231121,000000,52,52.76,51.85,52.53,3469709,0
+JCI.US,D,20231122,000000,52.63,52.93,52.19,52.72,2536475,0
+JCI.US,D,20231124,000000,52.74,52.81,52.33,52.4,1485362,0
+JCI.US,D,20231127,000000,52.15,52.61,52.01,52.43,3081075,0
+JCI.US,D,20231128,000000,52.2,52.7577,52.06,52.27,3219869,0
+JCI.US,D,20231129,000000,52.64,53.19,52.385,52.76,3402167,0
+JCI.US,D,20231130,000000,52.96,53.02,52.26,52.8,8551906,0
+JCI.US,D,20231201,000000,52.97,53.95,52.79,53.89,4526087,0
+JCI.US,D,20231204,000000,53.4,54.34,53.4,54.26,4597609,0
+JCI.US,D,20231205,000000,54.37,54.8,54.2,54.42,4927990,0
+JCI.US,D,20231206,000000,54.81,55.62,54.8,55.04,6240517,0
+JCI.US,D,20231207,000000,55.35,55.655,54.84,55.5,5543407,0
+JCI.US,D,20231208,000000,55.73,57.12,55.63,56.08,7686080,0
+JCI.US,D,20231211,000000,56.3,56.886,56.16,56.57,7022686,0
+JCI.US,D,20231212,000000,54.51,55.25,52.1,53.19,18484486,0
+JCI.US,D,20231213,000000,52.24,53.32,51.7,53.29,13261867,0
+JCI.US,D,20231214,000000,53.75,55.28,53.75,54.1,14047202,0
+JCI.US,D,20231215,000000,53.47,53.71,52.21,52.44,12475545,0
+JCI.US,D,20231218,000000,52.5,54.24,52.31,53.52,9292944,0
+JCI.US,D,20231219,000000,54.11,54.695,53.79,54.12,9628053,0
+JCI.US,D,20231220,000000,54,55.58,53.625,54.71,8365004,0
+JCI.US,D,20231221,000000,55.03,56.07,54.92,55.97,5838803,0
+JCI.US,D,20231222,000000,56.14,57.24,56.12,56.74,4731969,0
+JCI.US,D,20231226,000000,56.79,57.725,56.745,57.63,4644261,0
+JCI.US,D,20231227,000000,57.8,58.23,57.61,57.68,4558244,0
+JCI.US,D,20231228,000000,57.49,57.88,57.29,57.7,3093656,0
+JCI.US,D,20231229,000000,57.6,57.88,57.37,57.64,3358070,0
+JCI.US,D,20240102,000000,57.38,58.03,57,57.08,6739769,0
+JCI.US,D,20240103,000000,56.55,56.58,55.39,56.04,4722590,0
+JCI.US,D,20240104,000000,55.84,57.045,55.78,56.72,5406173,0
+JCI.US,D,20240105,000000,56.61,57.52,56.23,57.18,4597131,0
+JCI.US,D,20240108,000000,57.2,57.61,56.95,57.2,4924804,0
+JCI.US,D,20240109,000000,57,57.78,56.81,57.66,4457185,0
+JCI.US,D,20240110,000000,57.66,57.8,57.23,57.44,5918818,0
+JCI.US,D,20240111,000000,57.62,57.96,57.1543,57.79,4712515,0
+JCI.US,D,20240112,000000,57.86,58.03,56.31,56.34,5240241,0
+JCI.US,D,20240116,000000,55.61,55.61,52.38,52.4,12190899,0
+JCI.US,D,20240117,000000,52.2,54.37,51.71,54.23,8753738,0
+JCI.US,D,20240118,000000,54.49,54.5789,53.38,53.67,5753102,0
+JCI.US,D,20240119,000000,53.66,54.32,52.88,54.19,4095326,0
+JCI.US,D,20240122,000000,54.33,55.035,54.33,54.9,4527672,0
+JCI.US,D,20240123,000000,55.13,55.67,54.875,55.64,5304623,0
+JCI.US,D,20240124,000000,55.96,55.96,54.99,55.02,5044908,0
+JCI.US,D,20240125,000000,55.65,55.735,54.69,55.7,6448874,0
+JCI.US,D,20240126,000000,55.84,58,55.51,56.59,10346162,0
+JCI.US,D,20240129,000000,56.39,56.67,55.795,56.65,9004275,0
+JCI.US,D,20240130,000000,55.31,55.885,53.21,54.49,10868651,0
+JCI.US,D,20240131,000000,53.95,54.27,52.02,52.69,11717567,0
+JCI.US,D,20240201,000000,53.26,54.515,52.98,54.03,5815274,0
+JCI.US,D,20240202,000000,53.63,54.49,53.29,54.45,5413084,0
+JCI.US,D,20240205,000000,53.79,54.15,53.31,53.34,5822568,0
+JCI.US,D,20240206,000000,53.1,53.5699,52.79,53.26,8325107,0
+JCI.US,D,20240207,000000,53.94,54.42,53.34,54.4,4807826,0
+JCI.US,D,20240208,000000,54.52,55.335,54.19,55.11,5620770,0
+JCI.US,D,20240209,000000,55.22,55.725,55.095,55.5,4475926,0
+JCI.US,D,20240212,000000,55.52,56.04,55.4,55.46,3520247,0
+JCI.US,D,20240213,000000,54.75,55.2,54.07,54.74,7073033,0
+JCI.US,D,20240214,000000,55.07,57.31,55.07,57.07,9543602,0
+JCI.US,D,20240215,000000,56.92,58.13,56.83,57.4,6408859,0
+JCI.US,D,20240216,000000,57.28,57.905,56.69,56.86,4529341,0
+JCI.US,D,20240220,000000,56.31,56.92,56.28,56.63,5807622,0
+JCI.US,D,20240221,000000,56.48,57.82,56.435,57.8,4742413,0
+JCI.US,D,20240222,000000,58,58.5,57.785,58.27,5316017,0
+JCI.US,D,20240223,000000,58.22,58.92,58.1,58.44,5334848,0
+JCI.US,D,20240226,000000,58.26,58.7,58.145,58.58,3890972,0
+JCI.US,D,20240227,000000,59.27,59.55,58.9,59.42,4043523,0
+JCI.US,D,20240228,000000,59.37,59.595,59.05,59.51,3601473,0
+JCI.US,D,20240229,000000,59.95,60.06,59.19,59.27,6170818,0
+JCI.US,D,20240301,000000,59.17,60.36,59.11,60.12,3761759,0
+JCI.US,D,20240304,000000,60.24,60.825,59.84,60.36,5160052,0
+JCI.US,D,20240305,000000,60.14,60.71,59.85,60.35,10455642,0
+JCI.US,D,20240306,000000,60.9,61.17,60.45,60.51,4250969,0
+JCI.US,D,20240307,000000,61.01,61.38,60.85,61.32,4019547,0
+JCI.US,D,20240308,000000,61.69,61.975,61.37,61.73,4707466,0
+JCI.US,D,20240311,000000,61.59,61.76,60.77,61.21,4254101,0
+JCI.US,D,20240312,000000,61.39,62.09,61.015,61.99,4085357,0
+JCI.US,D,20240313,000000,61.93,62.34,61.85,62.3,4437657,0
+JCI.US,D,20240314,000000,62.45,63.2177,62.31,63.09,9737572,0
+JCI.US,D,20240315,000000,62.95,63.55,62.82,63.19,10462620,0
+JCI.US,D,20240318,000000,63.47,63.689,63.01,63.16,5138283,0
+JCI.US,D,20240319,000000,63.18,63.82,62.96,63.76,3601710,0
+JCI.US,D,20240320,000000,63.87,64.37,63.44,64.13,3077814,0
+JCI.US,D,20240321,000000,64.3,64.85,64.1,64.78,4690624,0
+JCI.US,D,20240322,000000,64.48,64.59,63.71,63.75,3631884,0
+JCI.US,D,20240325,000000,63.83,63.985,63.5,63.63,5132960,0
+JCI.US,D,20240326,000000,63.79,64.45,63.62,64.1,6032843,0
+JCI.US,D,20240327,000000,64.37,64.88,64.095,64.87,4126073,0
+JCI.US,D,20240328,000000,64.98,65.4,64.78,65.32,9387861,0
+JCI.US,D,20240401,000000,65.37,65.45,64.67,65.13,4797060,0
+JCI.US,D,20240402,000000,65.21,65.58,64.89,65.5,5658496,0
+JCI.US,D,20240403,000000,65.5,66.16,65.27,65.52,4702699,0
+JCI.US,D,20240404,000000,66.3,66.49,64.14,64.39,5979349,0
+JCI.US,D,20240405,000000,64.61,65.445,64.555,65.19,3043053,0
+JCI.US,D,20240408,000000,65.45,65.55,64.81,64.85,3761578,0
+JCI.US,D,20240409,000000,64.87,65.72,64.4575,65.66,3605156,0
+JCI.US,D,20240410,000000,64.85,65.51,64.62,65.41,4016201,0
+JCI.US,D,20240411,000000,65.78,65.86,64.35,65.17,3438347,0
+JCI.US,D,20240412,000000,64.57,65.48,64.5,65.29,4673201,0
+JCI.US,D,20240415,000000,66.21,66.3,64.18,64.4,3384450,0
+JCI.US,D,20240416,000000,64.11,64.41,63.505,64.23,3655062,0
+JCI.US,D,20240417,000000,64.78,64.78,63.16,63.69,3920429,0
+JCI.US,D,20240418,000000,64.13,64.6,63.71,63.77,3263181,0
+JCI.US,D,20240419,000000,63.97,64.5,63.56,63.68,5220299,0
+JCI.US,D,20240422,000000,63.7,65.15,63.7,64.64,3195649,0
+JCI.US,D,20240423,000000,64.85,65.45,64.78,65.17,2654684,0
+JCI.US,D,20240424,000000,65.01,65.56,63.99,64.61,7309742,0
+JCI.US,D,20240425,000000,64.51,64.78,63.78,64.45,5145292,0
+JCI.US,D,20240426,000000,64.69,65.42,64.46,65.11,6408009,0
+JCI.US,D,20240429,000000,65.12,65.61,64.985,65.31,5015570,0
+JCI.US,D,20240430,000000,65.32,65.99,64.98,65.07,5314781,0
+JCI.US,D,20240501,000000,62.07,62.88,59.83,60.47,14984806,0
+JCI.US,D,20240502,000000,60.72,61.14,60.04,60.75,7559399,0
+JCI.US,D,20240503,000000,61.25,62.465,60.84,62.38,7096178,0
+JCI.US,D,20240506,000000,62.28,63.44,62.1,63.38,7291958,0
+JCI.US,D,20240507,000000,63.57,64.595,63.39,64.46,5413433,0
+JCI.US,D,20240508,000000,64.58,65.45,64.19,65.24,4819675,0
+JCI.US,D,20240509,000000,65.5,65.97,65,65.74,4620399,0
+JCI.US,D,20240510,000000,65.91,66.15,65.235,65.59,3957414,0
+JCI.US,D,20240513,000000,65.92,66.4,65.8701,66.06,5026260,0
+JCI.US,D,20240514,000000,66.53,67.24,66.425,66.88,3895035,0
+JCI.US,D,20240515,000000,67.04,68.31,66.97,68.18,5961255,0
+JCI.US,D,20240516,000000,68.33,69.49,68.175,68.27,5774359,0
+JCI.US,D,20240517,000000,68.2,69.22,67.97,69.02,5002949,0
+JCI.US,D,20240520,000000,71.8,72.99,70.26,70.62,13185787,0
+JCI.US,D,20240521,000000,70.62,73.08,70.62,72.86,11636229,0
+JCI.US,D,20240522,000000,72.09,73.28,72.05,73.19,7180978,0
+JCI.US,D,20240523,000000,73.66,73.68,72.25,73.26,6172389,0
+JCI.US,D,20240524,000000,73.73,74.23,73.13,73.9,4473217,0
+JCI.US,D,20240528,000000,73.8,73.915,72.33,72.68,5684539,0
+JCI.US,D,20240529,000000,72.9,73.41,71.01,71.1,6001757,0
+JCI.US,D,20240530,000000,71.16,71.76,70.82,71.56,3705512,0
+JCI.US,D,20240531,000000,71.61,72.05,70.87,71.91,6091049,0
+JCI.US,D,20240603,000000,72.21,72.3,70.709,71.66,4976601,0
+JCI.US,D,20240604,000000,71.4,72.09,70.815,71.08,3815399,0
+JCI.US,D,20240605,000000,71.11,72.14,71,71.95,2577315,0
+JCI.US,D,20240606,000000,71.82,71.84,69.47,69.58,4226746,0
+JCI.US,D,20240607,000000,69.37,70.36,68.77,69.95,3976893,0
+JCI.US,D,20240610,000000,69.64,70.9,69.11,70.79,2989941,0
+JCI.US,D,20240611,000000,70.32,70.7,69.77,70.55,2173726,0
+JCI.US,D,20240612,000000,71.39,71.6095,70.28,71.17,5608293,0
+JCI.US,D,20240613,000000,71.06,71.1,69.68,70.62,3969202,0
+JCI.US,D,20240614,000000,69.95,70.17,68.61,69.43,4533528,0
+JCI.US,D,20240617,000000,69.03,69.499,68.75,69.31,3502704,0
+JCI.US,D,20240618,000000,69.25,69.375,67.53,69.1,4749352,0
+JCI.US,D,20240620,000000,68.96,69.34,68.13,68.19,4164840,0
+JCI.US,D,20240621,000000,68.13,68.51,67.55,68.17,7326886,0
+JCI.US,D,20240624,000000,68.28,69.32,68.04,68.77,4352900,0
+JCI.US,D,20240625,000000,68.7,68.99,67.51,67.62,3494642,0
+JCI.US,D,20240626,000000,67.19,67.34,65.88,65.92,5102290,0
+JCI.US,D,20240627,000000,66.2,67.09,65.92,67.03,5580412,0
+JCI.US,D,20240628,000000,66.71,67.8,66.42,66.47,5242277,0
+JCI.US,D,20240701,000000,66.78,67.04,65.49,65.52,4176876,0
+JCI.US,D,20240702,000000,65.82,66.58,65.58,66.32,3126467,0
+JCI.US,D,20240703,000000,66.15,67.15,66.15,66.86,1934278,0
+JCI.US,D,20240705,000000,66.86,67,66.175,66.79,3702911,0
+JCI.US,D,20240708,000000,67,67.62,66.86,67.23,3082576,0
+JCI.US,D,20240709,000000,67.44,67.77,67.08,67.14,3723622,0
+JCI.US,D,20240710,000000,67.31,67.88,66.59,67.8,3187332,0
+JCI.US,D,20240711,000000,68.15,69.94,68.1,69.7,3220223,0
+JCI.US,D,20240712,000000,70,70.403,69.69,69.98,2482501,0
+JCI.US,D,20240715,000000,70.75,71.145,69.965,70.01,2630184,0
+JCI.US,D,20240716,000000,70.35,72.24,70.35,72.18,2998049,0
+JCI.US,D,20240717,000000,71.7,71.8531,69.75,69.85,2923112,0
+JCI.US,D,20240718,000000,69.48,71.8,69.13,69.54,6398866,0
+JCI.US,D,20240719,000000,70.12,70.12,68.815,68.95,2441695,0
+JCI.US,D,20240722,000000,69.64,70.23,68.9,70.2,2133280,0
+JCI.US,D,20240723,000000,69.64,69.98,68.2,69.12,7095244,0
+JCI.US,D,20240724,000000,68.8,68.84,67.42,67.54,8242551,0
+JCI.US,D,20240725,000000,67.55,68.03,66.58,66.72,5836188,0
+JCI.US,D,20240726,000000,67.85,69.23,67.71,68.77,4794459,0
+JCI.US,D,20240729,000000,68.92,69.63,68.85,69.3,6716382,0
+JCI.US,D,20240730,000000,69.36,69.98,68.98,69.03,4127147,0
+JCI.US,D,20240731,000000,75,75.36,70.72,71.54,13980070,0
+JCI.US,D,20240801,000000,71.79,72.97,69.915,70.33,6129145,0
+JCI.US,D,20240802,000000,69,69.08,66.87,67.42,10348378,0
+JCI.US,D,20240805,000000,65.6,66.12,64.31,65.71,6572636,0
+JCI.US,D,20240806,000000,65.78,67.725,65.61,66.7,3423604,0
+JCI.US,D,20240807,000000,67.51,68.69,65.69,65.76,4611503,0
+JCI.US,D,20240808,000000,66.37,68.05,66.16,67.77,6337461,0
+JCI.US,D,20240809,000000,67.77,68.065,66.98,67.65,2757181,0
+JCI.US,D,20240812,000000,67.47,67.795,66.4,66.56,6673710,0
+JCI.US,D,20240813,000000,67.27,68.34,67.12,67.82,3747442,0
+JCI.US,D,20240814,000000,68.03,69.03,67.995,68.5,4915332,0
+JCI.US,D,20240815,000000,69.34,69.96,68.945,69.76,4469368,0
+JCI.US,D,20240816,000000,69.58,69.85,69.05,69.38,3270770,0
+JCI.US,D,20240819,000000,69.71,70.635,69.45,70.53,2900405,0
+JCI.US,D,20240820,000000,70.5,70.695,70.1,70.3,1782621,0
+JCI.US,D,20240821,000000,70.69,71.06,70.32,70.55,5150601,0
+JCI.US,D,20240822,000000,70.71,71.02,70.07,70.6,3012819,0
+JCI.US,D,20240823,000000,71.11,71.56,70.71,71.24,6220347,0
+JCI.US,D,20240826,000000,71.51,71.785,71.02,71.45,4921185,0
+JCI.US,D,20240827,000000,71.11,71.51,70.74,71.45,3700396,0
+JCI.US,D,20240828,000000,71.47,71.55,70.48,70.79,4208478,0
+JCI.US,D,20240829,000000,71.23,71.92,70.64,71.08,5178216,0
+JCI.US,D,20240830,000000,71.5,72.96,71.25,72.85,2740162,0
+JCI.US,D,20240903,000000,72.75,73.06,70.37,70.76,2418059,0
+JCI.US,D,20240904,000000,70.63,71.1,69.77,70.04,3000708,0
+JCI.US,D,20240905,000000,70.13,70.91,68.79,69.38,3643082,0
+JCI.US,D,20240906,000000,69.57,70.32,67.68,67.84,4249129,0
+JCI.US,D,20240909,000000,68.39,69.13,68.03,68.6,4203243,0
+JCI.US,D,20240910,000000,70.42,70.53,69.39,70.34,4591585,0
+JCI.US,D,20240911,000000,70.12,70.96,68.41,70.68,4111006,0
+JCI.US,D,20240912,000000,70.7,71.23,69.82,71.22,4658667,0
+JCI.US,D,20240913,000000,71.5,72.9553,71.34,72.55,4559214,0
+JCI.US,D,20240916,000000,73.01,73.385,72.43,72.51,2674692,0
+JCI.US,D,20240917,000000,72.86,73.15,72.25,72.87,3163047,0
+JCI.US,D,20240918,000000,72.23,73.97,72.19,72.77,3276725,0
+JCI.US,D,20240919,000000,74.57,74.89,73.81,74.23,4425897,0
+JCI.US,D,20240920,000000,73.77,74.21,73.54,74.1,7051335,0
+JCI.US,D,20240923,000000,75,75.81,74.67,75.27,7033598,0
+JCI.US,D,20240924,000000,75.55,75.98,75.221,75.55,5299623,0
+JCI.US,D,20240925,000000,75.54,75.95,75.24,75.83,5474047,0
+JCI.US,D,20240926,000000,76.58,76.93,75.96,76.54,3953509,0
+JCI.US,D,20240927,000000,76.95,77.705,76.74,77.21,3796465,0
+JCI.US,D,20240930,000000,77,77.7,76.74,77.61,5720007,0
+JCI.US,D,20241001,000000,78.02,78.23,76.505,76.81,3424878,0
+JCI.US,D,20241002,000000,76.19,77.125,76.1,76.57,2271030,0
+JCI.US,D,20241003,000000,76.3,76.465,74.98,75.49,2443913,0
+JCI.US,D,20241004,000000,76.08,76.17,74.85,75.68,2436050,0
+JCI.US,D,20241007,000000,75.03,75.74,74.615,75.55,2260786,0
+JCI.US,D,20241008,000000,75.78,76.49,75.28,76.35,3644536,0
+JCI.US,D,20241009,000000,76.64,77.87,76.47,77.7,3194834,0
+JCI.US,D,20241010,000000,77.37,77.58,76.64,76.92,2198274,0
+JCI.US,D,20241011,000000,76.43,77.83,76.36,77.61,2613789,0
+JCI.US,D,20241014,000000,77.43,77.755,77.13,77.68,1971744,0
+JCI.US,D,20241015,000000,77.52,77.75,76.48,76.6,3095473,0
+JCI.US,D,20241016,000000,76.69,77.09,76.106,76.39,2547099,0
+JCI.US,D,20241017,000000,77.1,77.39,76.6,77.25,2407777,0
+JCI.US,D,20241018,000000,77.65,77.75,77.02,77.44,2567387,0
+JCI.US,D,20241021,000000,77.47,77.88,76.73,77.17,2546758,0
+JCI.US,D,20241022,000000,76.91,77.2144,76.05,76.64,2492073,0
+JCI.US,D,20241023,000000,76.44,77.57,76.1,76.48,3293338,0
+JCI.US,D,20241024,000000,77.12,77.26,75.73,76.86,4002436,0
+JCI.US,D,20241025,000000,77.35,77.88,76.53,76.74,3226968,0
+JCI.US,D,20241028,000000,77.32,77.99,77.2,77.73,7183698,0
+JCI.US,D,20241029,000000,77.1,77.4499,76.5005,77.07,3038856,0
+JCI.US,D,20241030,000000,76.39,76.84,76.08,76.32,3832718,0
+JCI.US,D,20241031,000000,75.9,76.515,75.385,75.55,3652616,0
+JCI.US,D,20241101,000000,75.95,76.21,75.37,75.5,2284792,0
+JCI.US,D,20241104,000000,75.1001,75.85,73.81,74.23,3412327,0
+JCI.US,D,20241105,000000,74.03,74.99,73.915,74.86,4247638,0
+JCI.US,D,20241106,000000,77.55,81.98,77.1,81.47,7906824,0
+JCI.US,D,20241107,000000,81.46,82.21,80.27,81.91,4840164,0
+JCI.US,D,20241108,000000,81.87,84.785,81.86,84.62,4392978,0
+JCI.US,D,20241111,000000,85.015,87.16,84.78,86.6,5489388,0
+JCI.US,D,20241112,000000,86.33,86.885,84.56,85.16,3623196,0
+JCI.US,D,20241113,000000,85.44,86.46,85.25,85.71,3449892,0
+JCI.US,D,20241114,000000,85.665,85.98,84.87,85.14,3545192,0
+JCI.US,D,20241115,000000,84.655,85.23,84.29,84.4,3143791,0
+JCI.US,D,20241118,000000,84.4,84.5,83.54,83.65,3439247,0
+JCI.US,D,20241119,000000,82.995,83.92,82.44,83.53,3419144,0
+JCI.US,D,20241120,000000,83.495,83.69,82.58,82.98,3632442,0
+JCI.US,D,20241121,000000,83.4,84.75,83.08,83.99,3040107,0
+JCI.US,D,20241122,000000,83.82,84.17,83.14,83.45,4360652,0
+JCI.US,D,20241125,000000,84.25,84.425,83.275,83.34,4764470,0
+JCI.US,D,20241126,000000,83.03,84.12,82.32,83.75,4447973,0
+JCI.US,D,20241127,000000,83.88,84.4799,83.37,83.71,2754734,0
+JCI.US,D,20241129,000000,83.895,85.58,83.86,83.86,2898293,0
+JCI.US,D,20241202,000000,84.02,84.43,83.65,83.67,2720601,0
+JCI.US,D,20241203,000000,83.61,84.09,82.44,82.48,2673849,0
+JCI.US,D,20241204,000000,82.245,84.16,82.02,83.79,2455454,0
+JCI.US,D,20241205,000000,83.27,84,83,83.09,3668547,0
+JCI.US,D,20241206,000000,83.16,84.37,83.1,84.34,4223078,0
+JCI.US,D,20241209,000000,84.1,85.13,83.73,83.92,4337026,0
+JCI.US,D,20241210,000000,83.381,83.7,82.2,82.78,2983931,0
+JCI.US,D,20241211,000000,83.18,84.175,82.54,84.02,3310629,0
+JCI.US,D,20241212,000000,84.36,84.48,83.305,83.33,2121565,0
+JCI.US,D,20241213,000000,83.1,83.7599,82.51,82.63,2354216,0
+JCI.US,D,20241216,000000,83.06,84.635,81.89,84.02,4600710,0
+JCI.US,D,20241217,000000,83.402,83.985,81.57,81.85,4465375,0
+JCI.US,D,20241218,000000,82.77,82.85,78.75,78.82,4206325,0
+JCI.US,D,20241219,000000,80.235,81.34,78.49,78.71,3905604,0
+JCI.US,D,20241220,000000,78.52,81.03,78.27,80.64,6394252,0
+JCI.US,D,20241223,000000,79.68,80.72,79.54,80.31,4021040,0
+JCI.US,D,20241224,000000,80.03,80.99,79.98,80.99,1241122,0
+JCI.US,D,20241226,000000,80.73,81.28,80.5,80.85,1348554,0
+JCI.US,D,20241227,000000,80.105,80.8,79.495,79.82,1651837,0
+JCI.US,D,20241230,000000,78.685,79.59,78.13,79.14,1621639,0
+JCI.US,D,20241231,000000,79.85,79.95,78.64,78.93,1689514,0
+JCI.US,D,20250102,000000,79.68,80.142,78.51,78.95,1929250,0
+JCI.US,D,20250103,000000,79.47,80.49,79.19,79.92,1849350,0
+JCI.US,D,20250106,000000,80.25,81.01,79.06,79.27,2261772,0
+JCI.US,D,20250107,000000,79.125,80.04,78.78,79.17,2859699,0
+JCI.US,D,20250108,000000,79.08,80.11,78.82,80.04,2185123,0
+JCI.US,D,20250110,000000,79.17,79.67,78.38,78.66,3036240,0
+JCI.US,D,20250113,000000,77.39,79.4,77.225,79.3,2766219,0
+JCI.US,D,20250114,000000,79.99,80.61,79.43,80.21,2144908,0
+JCI.US,D,20250115,000000,81.72,81.94,79.29,79.44,5092588,0
+JCI.US,D,20250116,000000,79.48,80.69,79.42,80.46,3962391,0
+JCI.US,D,20250117,000000,81.045,81.55,80.63,81.14,3591091,0
+JCI.US,D,20250121,000000,82.105,82.53,81.48,82.48,3827555,0
+JCI.US,D,20250122,000000,82.75,82.9,82.06,82.1,2588723,0
+JCI.US,D,20250123,000000,82.065,82.26,81.4869,82.03,4748452,0
+JCI.US,D,20250124,000000,81.81,82.215,81,81.6,4893318,0
+JCI.US,D,20250127,000000,78.7,78.79,75.96,77.06,8283530,0
+JCI.US,D,20250128,000000,77.415,77.83,75.32,76.12,8319522,0
+JCI.US,D,20250129,000000,75.91,77.08,75.91,76.28,5511691,0
+JCI.US,D,20250130,000000,76.81,78.67,76.45,78.21,5231088,0
+JCI.US,D,20250131,000000,77.98,79.04,77.74,78,6427958,0
+JCI.US,D,20250203,000000,76.64,77.44,75.89,77,4182307,0
+JCI.US,D,20250204,000000,77.125,77.91,76.94,77.29,4008825,0
+JCI.US,D,20250205,000000,87.11,88.9,85.41,86.01,12268358,0
+JCI.US,D,20250206,000000,86.93,88.37,85.65,88,11127930,0
+JCI.US,D,20250207,000000,88.205,88.75,87.37,87.65,7031192,0
+JCI.US,D,20250210,000000,89.53,89.95,88.78,89.52,5919008,0
+JCI.US,D,20250211,000000,89.52,89.77,88.51,89.16,4399676,0
+JCI.US,D,20250212,000000,87.71,89.35,87.34,89.03,2846669,0
+JCI.US,D,20250213,000000,89.145,89.165,87.97,88.55,3231739,0
+JCI.US,D,20250214,000000,88.8,89.86,88.37,89.77,2800413,0
+JCI.US,D,20250218,000000,90,91.136,89.61,90.6,3508475,0
+JCI.US,D,20250219,000000,90.12,90.56,89.605,90.45,2118510,0
+JCI.US,D,20250220,000000,90.45,90.45,88.48,88.83,3639100,0
+JCI.US,D,20250221,000000,88.86,89.26,84.53,85.28,4748574,0
+JCI.US,D,20250224,000000,85.39,85.49,83.28,84.03,4767906,0
+JCI.US,D,20250225,000000,83.72,84.46,82.67,83.9,4467309,0
+JCI.US,D,20250226,000000,85.1,86.52,84.84,84.91,4657641,0
+JCI.US,D,20250227,000000,85.485,86.275,84.2,84.25,3921547,0
+JCI.US,D,20250228,000000,84.49,85.71,83.96,85.66,7334435,0
+JCI.US,D,20250303,000000,85.975,86.5,82.09,82.56,4011843,0
+JCI.US,D,20250304,000000,81.1,82.59,79.29,80.9,5895759,0
+JCI.US,D,20250305,000000,81.26,82.93,81.055,82.22,4602991,0
+JCI.US,D,20250306,000000,81.115,82.21,80.69,81.07,5345083,0
+JCI.US,D,20250307,000000,80,81.23,79.07,80.06,5576740,0
+JCI.US,D,20250310,000000,78.345,78.795,77.25,77.92,6093295,0
+JCI.US,D,20250311,000000,78.36,78.74,76.6,76.99,6666317,0
+JCI.US,D,20250312,000000,78.14,79.93,78.005,78.68,4958047,0
+JCI.US,D,20250313,000000,78.67,79.12,76.94,77.46,3503238,0
+JCI.US,D,20250314,000000,78.415,79.86,78.375,79.65,4696597,0
+JCI.US,D,20250317,000000,79.05,82.05,79.01,81.51,4057424,0
+JCI.US,D,20250318,000000,80.76,81.68,80.23,81.61,4735985,0
+JCI.US,D,20250319,000000,81.595,83.43,81.38,82.89,4495540,0
+JCI.US,D,20250320,000000,82.16,83.39,81.85,83.15,3842050,0
+JCI.US,D,20250321,000000,82.675,82.79,81.27,82.73,6990736,0
+JCI.US,D,20250324,000000,83.79,84.58,83.3,84.52,3865988,0
+JCI.US,D,20250325,000000,84.39,85.1,83.77,84.34,3086268,0
+JCI.US,D,20250326,000000,84.17,84.8,82.46,82.76,5015764,0
+JCI.US,D,20250327,000000,82.74,82.825,81.69,82.17,4444728,0
+JCI.US,D,20250328,000000,82.04,82.04,79.38,79.69,3498841,0
+JCI.US,D,20250331,000000,78.48,80.57,77.51,80.11,3930162,0
+JCI.US,D,20250401,000000,79.82,81.45,79.07,81.4,4099700,0
+JCI.US,D,20250402,000000,80.335,83.06,80.01,82.86,3437631,0
+JCI.US,D,20250403,000000,78.44,79.5,76.94,77.23,5782790,0
+JCI.US,D,20250404,000000,74.02,75.74,71.62,71.7,7065098,0
+JCI.US,D,20250407,000000,69.58,74.195,68.03,72.03,9017369,0
+JCI.US,D,20250408,000000,73.36,74.65,69.99,71.14,5603853,0
+JCI.US,D,20250409,000000,70.18,79.93,70.08,78.83,7791737,0
+JCI.US,D,20250410,000000,76.725,77.505,74.08,76.23,6459124,0
+JCI.US,D,20250411,000000,75.33,78.13,74.84,77.72,3026686,0
+JCI.US,D,20250414,000000,78.93,79.38,77.78,78.5,3308577,0
+JCI.US,D,20250415,000000,78.855,79.84,78.38,78.59,3519894,0
+JCI.US,D,20250416,000000,76.66,78.1,75.91,76.66,3346434,0
+JCI.US,D,20250417,000000,76.98,77.86,76.59,76.83,4893466,0
+JCI.US,D,20250421,000000,75.59,76.34,73.55,74.45,4544624,0
+JCI.US,D,20250422,000000,75.845,76.8793,75.17,76.61,3873515,0
+JCI.US,D,20250423,000000,78.9968,80.33,78.12,78.28,4031744,0
+JCI.US,D,20250424,000000,77.9901,80.61,77.9901,80.36,3277205,0
+JCI.US,D,20250425,000000,80.6,81.47,80.01,81.07,2920561,0
+JCI.US,D,20250428,000000,81.315,81.95,80.195,81.1,3155661,0
+JCI.US,D,20250429,000000,80.9,82.48,80.55,82.33,3220904,0
+JCI.US,D,20250430,000000,82.39,84.02,81.5454,83.9,4910056,0
+JCI.US,D,20250501,000000,84.65,88.255,84.605,87.25,7535760,0
+JCI.US,D,20250502,000000,88.125,89.38,88.06,88.92,5868605,0
+JCI.US,D,20250505,000000,87.975,89.49,87.31,89.33,3961899,0
+JCI.US,D,20250506,000000,88.44,89.24,87.93,88.81,4590858,0
+JCI.US,D,20250507,000000,88.5,91.05,87.77,89.75,7014662,0
+JCI.US,D,20250508,000000,90.88,92.41,90.35,91.24,9040831,0
+JCI.US,D,20250509,000000,91.635,92.08,90.9074,91.92,3018779,0
+JCI.US,D,20250512,000000,95.055,95.5,94.35,95.28,4890162,0
+JCI.US,D,20250513,000000,95.58,97.11,95.31,96.06,4951034,0
+JCI.US,D,20250514,000000,96.06,96.69,95.6401,96.35,4820005,0
+JCI.US,D,20250515,000000,96.04,96.98,95.8,96.79,2544773,0
+JCI.US,D,20250516,000000,96.78,97.95,96.3,97.93,3609693,0
+JCI.US,D,20250519,000000,96.05,98.33,96.05,97.86,3201333,0
+JCI.US,D,20250520,000000,97.93,98.185,97.05,97.65,3542310,0
+JCI.US,D,20250521,000000,96.92,97.87,96.01,97.21,5303944,0
+JCI.US,D,20250522,000000,96.86,98.53,96.7,97.93,5307040,0
+JCI.US,D,20250523,000000,96.69,98.1,96.31,97.99,3224535,0
+JCI.US,D,20250527,000000,99.18,101.05,98.74,101.02,5542073,0
+JCI.US,D,20250528,000000,100.9,101.5,100.4,101.49,5433076,0
+JCI.US,D,20250529,000000,102.25,102.355,100.465,102.14,4489753,0
+JCI.US,D,20250530,000000,101.43,101.67,100.54,101.37,6829367,0
+JCI.US,D,20250602,000000,100.79,101,99.105,100.39,4524642,0
+JCI.US,D,20250603,000000,100.38,101.36,100.1,101.18,3803817,0
+JCI.US,D,20250604,000000,102.18,102.97,101.23,102.33,3788713,0
+JCI.US,D,20250605,000000,102.48,102.68,101.37,102.32,3363325,0
+JCI.US,D,20250606,000000,103.23,103.84,102.503,103.79,3687648,0
+JCI.US,D,20250609,000000,103.585,104,102.67,103.54,3063386,0
+JCI.US,D,20250610,000000,103.54,104.01,101.645,102.9,4080809,0
+JCI.US,D,20250611,000000,103.305,104.15,102.3,103.19,4816454,0
+JCI.US,D,20250612,000000,103,103.95,102.813,103.6,5976391,0
+JCI.US,D,20250613,000000,102.325,102.74,101.29,101.97,5525713,0
+JCI.US,D,20250616,000000,103.25,105.19,103.25,104.49,6221230,0
+JCI.US,D,20250617,000000,104.88,104.88,103.52,103.84,3150926,0
+JCI.US,D,20250618,000000,103.745,104.84,103.22,103.48,4118099,0
+JCI.US,D,20250620,000000,103.72,104,100.86,102.25,7548595,0
+JCI.US,D,20250623,000000,101.885,103.425,101.25,103.35,6015159,0
+JCI.US,D,20250624,000000,104.01,104.4,102.86,103.6,2830983,0
+JCI.US,D,20250625,000000,103.93,104.02,102.99,103.35,3752246,0
+JCI.US,D,20250626,000000,103.675,104.79,103.66,104.44,7391727,0
+JCI.US,D,20250627,000000,104.5,105.8896,104.5,105.07,4955275,0
+JCI.US,D,20250630,000000,105.175,105.68,104.56,105.62,5090863,0
+JCI.US,D,20250701,000000,105,106.07,103.59,104.67,4994661,0
+JCI.US,D,20250702,000000,104.6,105.19,104.33,105.07,3676524,0
+JCI.US,D,20250703,000000,105.195,106.96,104.98,106.71,2981953,0
+JCI.US,D,20250707,000000,106.545,107.06,105.48,105.98,3524833,0
+JCI.US,D,20250708,000000,106.44,107.09,104.7,105.5,6179755,0
+JCI.US,D,20250709,000000,106.45,106.56,105.275,106.5,5242901,0
+JCI.US,D,20250710,000000,106.48,107.2,105.56,106.33,4247347,0
+JCI.US,D,20250711,000000,105.48,106.6299,105.17,105.85,2234200,0
+JCI.US,D,20250714,000000,105.31,106.68,105.15,106.26,3223105,0
+JCI.US,D,20250715,000000,106.55,106.88,105.83,106.02,2934865,0
+JCI.US,D,20250716,000000,106.6,107.355,105.19,107.28,3841747,0
+JCI.US,D,20250717,000000,106.93,109.02,106.9048,108.95,3512118,0
+JCI.US,D,20250718,000000,109.005,109.4,108.35,108.96,3219958,0
+JCI.US,D,20250721,000000,108.97,109.18,107.88,108.27,2882638,0
+JCI.US,D,20250722,000000,108.01,108.51,105.4,108.3,4866855,0
+JCI.US,D,20250723,000000,108.9,110.59,108.7,110.13,6925472,0
+JCI.US,D,20250724,000000,109.465,110.67,109.06,110.02,4598125,0
+JCI.US,D,20250725,000000,110.21,112,109.67,111.73,4408783,0
+JCI.US,D,20250728,000000,111.975,112.63,111.01,111.52,6984655,0
+JCI.US,D,20250729,000000,106.56,108.6,102.52,103.24,11353599,0
+JCI.US,D,20250730,000000,102.68,105.2,102.09,104.02,7926750,0
+JCI.US,D,20250731,000000,104.29,107.2,104.265,105,6355110,0
+JCI.US,D,20250801,000000,104.27,107.48,103.36,106.48,5337547,0
+JCI.US,D,20250804,000000,107,107.2,105.89,106.48,3107443,0
+JCI.US,D,20250805,000000,107,107,103.72,104.84,3827250,0
+JCI.US,D,20250806,000000,105.16,105.42,103.76,104.67,2961981,0
+JCI.US,D,20250807,000000,105.6,105.94,104.0114,104.31,2832474,0
+JCI.US,D,20250808,000000,104.79,105.98,104.33,105.55,6227781,0
+JCI.US,D,20250811,000000,105.35,105.98,105.13,105.71,8854180,0
+JCI.US,D,20250812,000000,106.22,106.83,105.085,106.64,6756042,0
+JCI.US,D,20250813,000000,107.11,107.87,104.68,105.77,7802165,0
+JCI.US,D,20250814,000000,105.13,105.98,104.86,105.02,5250402,0
+JCI.US,D,20250815,000000,105.44,105.44,103.38,103.52,6360270,0
+JCI.US,D,20250818,000000,103.41,105.95,103.07,105.71,4879844,0
+JCI.US,D,20250819,000000,105.65,105.99,103.96,104.52,5470732,0
+JCI.US,D,20250820,000000,104.16,106.435,103.655,106,4755201,0
+JCI.US,D,20250821,000000,106.45,106.45,104.57,104.75,3801772,0
+JCI.US,D,20250822,000000,105.33,107.96,105.11,107.26,5090927,0
+JCI.US,D,20250825,000000,106.83,107.6125,106.37,106.4,3927675,0
+JCI.US,D,20250826,000000,106.75,108.76,106.38,108.46,6269528,0
+JCI.US,D,20250827,000000,108.36,110.345,108.06,109.27,4714364,0
+JCI.US,D,20250828,000000,108.99,109.64,108.5,108.65,3751956,0
+JCI.US,D,20250829,000000,108.66,109.17,106.23,106.89,4216483,0
+JCI.US,D,20250902,000000,105.47,106.03,103.82,105.96,4591055,0
+JCI.US,D,20250903,000000,105.735,106.29,104.8,105.34,3934942,0
+JCI.US,D,20250904,000000,105.77,107.16,105.25,107.09,2746331,0
+JCI.US,D,20250905,000000,106.955,107.69,104.03,106.23,4278865,0
+JCI.US,D,20250908,000000,106.495,108.26,105.71,107.17,4681532,0
+JCI.US,D,20250909,000000,106.8,107.21,104.5175,106.29,4016284,0
+JCI.US,D,20250910,000000,107.12,109.98,105.86,107.8,4182558,0
+JCI.US,D,20250911,000000,107.855,109.29,107.24,107.82,4620729,0
+JCI.US,D,20250912,000000,107.15,108.72,107.06,107.53,2826284,0
+JCI.US,D,20250915,000000,107.705,108.06,106.55,107.81,4277748,0
+JCI.US,D,20250916,000000,107.66,107.94,106.08,106.96,3224120,0
+JCI.US,D,20250917,000000,107.0763,108.37,106.42,107.41,3196101,0
+JCI.US,D,20250918,000000,107.81,109.89,107.6325,108.48,3792735,0
+JCI.US,D,20250919,000000,109.19,109.19,107.03,108.69,7388834,0
+JCI.US,D,20250922,000000,107.705,109.5913,107.23,109.29,4214258,0
+JCI.US,D,20250923,000000,108.79,110.33,107.44,108.29,4009668,0
+JCI.US,D,20250924,000000,108.52,108.93,106.245,106.54,5199875,0
+JCI.US,D,20250925,000000,105.58,106,104.58,105.77,4860314,0
+JCI.US,D,20250926,000000,106.03,107.289,105.67,107.01,2940467,0
+JCI.US,D,20250929,000000,107.93,108.88,107.44,108.16,2719163,0
+JCI.US,D,20250930,000000,108.22,110.01,108.22,109.95,3341161,0
+JCI.US,D,20251001,000000,109.255,109.805,107.25,108.89,4189005,0
+JCI.US,D,20251002,000000,109.4,110.2499,107.45,108.66,3383350,0
+JCI.US,D,20251003,000000,108.815,109.335,107.6,108.79,3792260,0
+JCI.US,D,20251006,000000,110.13,111.215,109.47,109.58,2940349,0
+JCI.US,D,20251007,000000,110.09,110.14,107.67,108.31,2824903,0
+JCI.US,D,20251008,000000,108.62,109.91,107,108.43,3892965,0
+JCI.US,D,20251009,000000,108.97,110,106.795,107.76,3626225,0
+JCI.US,D,20251010,000000,108.4,109.34,105.41,105.55,3140485,0
+JCI.US,D,20251013,000000,106.69,107.595,106.02,106.38,2336772,0
+JCI.US,D,20251014,000000,104.49,108.25,104.49,107.85,2819747,0
+JCI.US,D,20251015,000000,108.815,111.13,108.7,110.82,3935739,0
+JCI.US,D,20251016,000000,111.39,111.45,108.45,109.37,3679206,0
+JCI.US,D,20251017,000000,108.45,109.69,107.77,108.83,4228716,0
+JCI.US,D,20251020,000000,109.71,110.6299,109.36,110.6,3116111,0
+JCI.US,D,20251021,000000,110.31,111.59,109.73,111.18,3962583,0
+JCI.US,D,20251022,000000,110.31,112.17,107.835,108.54,3933379,0
+JCI.US,D,20251023,000000,108.495,110.71,108.465,110.55,3740956,0
+JCI.US,D,20251024,000000,111.725,113.375,111.6,112.94,4231479,0
+JCI.US,D,20251027,000000,114.07,114.6,112.39,113.05,3660111,0
+JCI.US,D,20251028,000000,112.91,113.405,111.535,112.21,2952758,0
+JCI.US,D,20251029,000000,112.175,114.31,112.07,113.34,3187340,0
+JCI.US,D,20251030,000000,112.995,116.48,112.39,114.21,3424087,0
+JCI.US,D,20251031,000000,114.29,115.16,113.8,114.39,3696688,0
+JCI.US,D,20251103,000000,114.95,114.95,112.63,113.18,4320619,0
+JCI.US,D,20251104,000000,111.685,112.345,110.7,111.04,6765589,0
+JCI.US,D,20251105,000000,120.925,123.05,118,120.86,13299822,0
+JCI.US,D,20251106,000000,120.645,123.37,119.02,122.25,6802348,0
+JCI.US,D,20251107,000000,121.065,122.545,119.35,122.25,4901018,0
+JCI.US,D,20251110,000000,122.53,123.76,121.85,122.58,5589320,0
+JCI.US,D,20251111,000000,122.31,122.67,121.34,121.94,4341086,0
+JCI.US,D,20251112,000000,122.25,123.78,122.07,122.66,5138772,0
+JCI.US,D,20251113,000000,122.73,123.65,119.745,120.2,4220316,0
+JCI.US,D,20251114,000000,118,120.28,118,118.72,3399900,0
+JCI.US,D,20251117,000000,118.0837,119.08,115.83,116.38,4266736,0
+JCI.US,D,20251118,000000,115.65,116.01,114.07,114.44,4865410,0
+JCI.US,D,20251119,000000,114.4,116.37,114.11,114.42,4288253,0
+JCI.US,D,20251120,000000,115.99,117.32,112.83,112.99,7047592,0
+JCI.US,D,20251121,000000,113.46,114.31,112.205,113.55,5121886,0
+JCI.US,D,20251124,000000,113.905,115.52,113.55,114.19,6430266,0
+JCI.US,D,20251125,000000,114.475,115.5,112.565,114.65,6359385,0
+JCI.US,D,20251126,000000,114.825,117.18,114.55,116.29,3488419,0
+JCI.US,D,20251128,000000,116.96,117.26,115.43,116.31,1395997,0
+JCI.US,D,20251201,000000,115.6,116.12,114.77,114.94,3481698,0
+JCI.US,D,20251202,000000,115.435,115.735,114.575,115.28,3870396,0
+JCI.US,D,20251203,000000,115.085,115.4,113.47,114.22,5045985,0
+JCI.US,D,20251204,000000,113.61,115.16,113,114.2,4471785,0
+JCI.US,D,20251205,000000,114,114.45,113.46,114.23,4329307,0
+JCI.US,D,20251208,000000,114.5,117.34,114.22,114.98,4658859,0
+JCI.US,D,20251209,000000,114.25,116.52,114.06,115.77,4534268,0
+JCI.US,D,20251210,000000,116.035,117.02,114.98,115.81,5003011,0
+JCI.US,D,20251211,000000,115.58,118.06,114.19,118.06,4423700,0
+JCI.US,D,20251212,000000,117.9,118.055,113.92,114.76,7293290,0
+JCI.US,D,20251215,000000,115.71,116.91,115.08,116.88,6351887,0
+JCI.US,D,20251216,000000,117,119.6,116.94,118.85,6854878,0
+JCI.US,D,20251217,000000,118.54,120,116,116.38,8227524,0
+JCI.US,D,20251218,000000,118.58,119.52,116.81,117.74,8073591,0
+JCI.US,D,20251219,000000,117.74,120.19,117.49,119.53,17473154,0
+JCI.US,D,20251222,000000,120.02,120.13,118.7701,119.96,3635522,0
+JCI.US,D,20251223,000000,119.97,121.15,119.43,121.13,3726741,0
+JCI.US,D,20251224,000000,121.25,121.68,120.91,121.39,1108840,0
+JCI.US,D,20251226,000000,121.55,122.115,121.12,122.06,1912377,0
+JCI.US,D,20251229,000000,121.53,122.21,121.33,121.71,2460032,0
+JCI.US,D,20251230,000000,122,122.16,120.88,120.94,2554048,0
+JCI.US,D,20251231,000000,120.89,121.175,119.67,119.75,2586555,0
+JCI.US,D,20260102,000000,120.46,122.9,120.35,122.31,3196828,0
+JCI.US,D,20260105,000000,123,124.07,121.48,121.53,4007388,0
+JCI.US,D,20260106,000000,112.59,115.07,108.41,113.95,18982181,0
+JCI.US,D,20260107,000000,115,115.94,112.38,112.41,6801663,0
+JCI.US,D,20260108,000000,112.17,113.16,110.92,111.29,8168047,0
+JCI.US,D,20260109,000000,111.4,112.485,110.77,110.85,6351839,0
+JCI.US,D,20260112,000000,110.47,112.28,110.01,111.39,8936270,0
+JCI.US,D,20260113,000000,111.4,112.64,111.1101,112.09,8770083,0
+JCI.US,D,20260114,000000,112.08,112.8,109.835,112.13,5771937,0
+JCI.US,D,20260115,000000,112.81,113.92,112.32,112.95,6372323,0
+JCI.US,D,20260116,000000,113.37,115.39,113.1998,114.61,6561964,0
+JCI.US,D,20260120,000000,113.19,114.75,113.19,114.56,4171529,0
+JCI.US,D,20260121,000000,114.67,116.19,114.67,115.49,3607281,0
+JCI.US,D,20260122,000000,115.82,116.61,113.961,114.51,3726314,0
+JCI.US,D,20260123,000000,114.63,114.69,113.015,113.59,3410249,0
+JCI.US,D,20260126,000000,113.335,115.76,112.95,115.07,4422558,0
+JCI.US,D,20260127,000000,115.95,117.77,115.2,116.96,3810947,0
+JCI.US,D,20260128,000000,116.05,117.65,115.545,116.74,3656634,0
+JCI.US,D,20260129,000000,118.9,120.84,118.25,120.28,5806953,0
+JCI.US,D,20260130,000000,119.435,120.78,118.92,119.26,6034411,0
+JCI.US,D,20260202,000000,118.925,123.11,118.405,122.98,5418170,0
+JCI.US,D,20260203,000000,123.255,124.81,122.37,124.01,7458805,0
+JCI.US,D,20260204,000000,132.5,136.2399,128.17,129.49,15320724,0
+JCI.US,D,20260205,000000,130.78,132.77,129.14,132.52,7252346,0
+JCI.US,D,20260206,000000,136.05,138.23,134.4,137.65,5373742,0
+JCI.US,D,20260209,000000,136.7,139.43,136,139,5143055,0
+JCI.US,D,20260210,000000,138.65,140.2,138.17,138.75,4526357,0
+JCI.US,D,20260211,000000,140.545,142.87,139.77,140.96,3669586,0
+JCI.US,D,20260212,000000,142.035,143.17,138.09,138.57,5474764,0
+JCI.US,D,20260213,000000,139.1699,139.98,137.87,139.24,3844370,0
+JCI.US,D,20260217,000000,139.11,142.765,138.8,142.21,5043351,0
+JCI.US,D,20260218,000000,141.62,143,139.4,139.48,4417710,0
diff --git a/daily/us/nyse stocks/1/jfli.us.txt b/daily/us/nyse stocks/1/jfli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af2e50cd189f5692b7a7e7ffe7cb6b04920f5f14
--- /dev/null
+++ b/daily/us/nyse stocks/1/jfli.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFLI.US,D,20250214,000000,49.65,50.35,49.32,49.5289,88595,0
+JFLI.US,D,20250218,000000,49.7501,50.02,49.5501,49.7042,30623,0
+JFLI.US,D,20250219,000000,49.71,49.885,49.6,49.8,21448,0
+JFLI.US,D,20250220,000000,49.73,49.7609,49.7015,49.7609,7012,0
+JFLI.US,D,20250221,000000,49.76,49.88,49.4,49.46,18441,0
+JFLI.US,D,20250224,000000,49.51,49.51,49.22,49.3,31846,0
+JFLI.US,D,20250225,000000,49.31,49.59,49.0219,49.234,27830,0
+JFLI.US,D,20250226,000000,49.25,49.52,49.2301,49.2981,11017,0
+JFLI.US,D,20250227,000000,49.42,49.51,48.7523,48.79,30040,0
+JFLI.US,D,20250228,000000,49,49.2211,48.66,49.2211,17569,0
+JFLI.US,D,20250303,000000,49.37,49.45,48.7006,48.7252,13795,0
+JFLI.US,D,20250304,000000,48.62,48.81,48.19,48.4555,9519,0
+JFLI.US,D,20250305,000000,48.65,48.93,48.3001,48.8394,18707,0
+JFLI.US,D,20250306,000000,48.5,48.71,48.23,48.33,41390,0
+JFLI.US,D,20250307,000000,48.465,48.66,48.1219,48.6169,20069,0
+JFLI.US,D,20250310,000000,48.15,48.3,47.56,47.83,36312,0
+JFLI.US,D,20250311,000000,47.85,47.93,47.3,47.61,8934,0
+JFLI.US,D,20250312,000000,47.755,47.755,47.42,47.585,4729,0
+JFLI.US,D,20250313,000000,47.52,47.61,47.15,47.1596,17419,0
+JFLI.US,D,20250314,000000,47.47,47.89,47.44,47.75,9564,0
+JFLI.US,D,20250317,000000,48.0099,48.14,47.965,48.1398,7281,0
+JFLI.US,D,20250318,000000,48,48,47.77,47.9077,4869,0
+JFLI.US,D,20250319,000000,47.83,48.2456,47.83,48.2456,4080,0
+JFLI.US,D,20250320,000000,48.11,48.33,48.0999,48.1096,5673,0
+JFLI.US,D,20250321,000000,48.1,48.19,47.8337,48.0015,5166,0
+JFLI.US,D,20250324,000000,48.39,48.505,48.3695,48.4759,4276,0
+JFLI.US,D,20250325,000000,48.525,48.63,48.52,48.5503,3201,0
+JFLI.US,D,20250326,000000,48.51,48.51,48.084,48.2,4434,0
+JFLI.US,D,20250327,000000,48.0106,48.23,47.99,48.12,5323,0
+JFLI.US,D,20250328,000000,48.0001,48.0001,47.58,47.6111,10747,0
+JFLI.US,D,20250331,000000,47.25,47.6573,47.2,47.6573,3513,0
+JFLI.US,D,20250401,000000,47.5,47.82,47.31,47.7442,3430,0
+JFLI.US,D,20250402,000000,48.05,48.06,47.85,47.9749,3863,0
+JFLI.US,D,20250403,000000,47.13,47.13,46.6143,46.6143,9633,0
+JFLI.US,D,20250404,000000,45.235,45.54,44.1,44.37,12071,0
+JFLI.US,D,20250407,000000,42.542,47.15,42.542,43.6202,9891,0
+JFLI.US,D,20250408,000000,44.75,44.8,43.0694,43.0694,12711,0
+JFLI.US,D,20250409,000000,42.82,46.23,42.7,45.9614,10342,0
+JFLI.US,D,20250410,000000,45.3384,45.3384,44.34,44.8385,14071,0
+JFLI.US,D,20250411,000000,44.73,45.3551,44.73,45.3551,2493,0
+JFLI.US,D,20250414,000000,46.07,46.07,45.42,46.05,8993,0
+JFLI.US,D,20250415,000000,46.08,46.39,45.9144,45.9241,12257,0
+JFLI.US,D,20250416,000000,45.6581,45.76,45.19,45.41,6866,0
+JFLI.US,D,20250417,000000,45.52,45.72,45.46,45.5266,4337,0
+JFLI.US,D,20250421,000000,45.2439,45.56,44.6708,44.9691,10640,0
+JFLI.US,D,20250422,000000,45.32,45.84,45.32,45.6771,7619,0
+JFLI.US,D,20250423,000000,46.5264,46.56,45.82,46.0664,25123,0
+JFLI.US,D,20250424,000000,46.2827,46.77,46.2827,46.7459,9556,0
+JFLI.US,D,20250425,000000,46.8202,46.97,46.75,46.9226,19283,0
+JFLI.US,D,20250428,000000,46.922,47.0598,46.7625,47.0598,6938,0
+JFLI.US,D,20250429,000000,47.04,47.31,47.02,47.2,7121,0
+JFLI.US,D,20250430,000000,46.69,47.2036,46.679,47.2036,3197,0
+JFLI.US,D,20250501,000000,47.35,47.47,47.2,47.3051,9977,0
+JFLI.US,D,20250502,000000,47.524,47.85,47.445,47.6071,8476,0
+JFLI.US,D,20250505,000000,47.56,47.8,47.5386,47.7792,31003,0
+JFLI.US,D,20250506,000000,47.18,47.19,46.5,47.1671,38397,0
+JFLI.US,D,20250507,000000,47.11,47.2211,46.6,47.2211,2797,0
+JFLI.US,D,20250508,000000,47.41,47.44,47.17,47.2119,7511,0
+JFLI.US,D,20250509,000000,47.35,47.43,47.26,47.3183,6578,0
+JFLI.US,D,20250512,000000,47.7704,48.2,47.7089,47.8511,6723,0
+JFLI.US,D,20250513,000000,48,48.11,48,48.0371,7074,0
+JFLI.US,D,20250514,000000,47.95,48.02,47.81,47.8956,10187,0
+JFLI.US,D,20250515,000000,47.9568,48.18,47.94,48.1725,4186,0
+JFLI.US,D,20250516,000000,48.185,48.2902,48.1,48.2902,2234,0
+JFLI.US,D,20250519,000000,48.1032,48.38,47.99,48.3179,2451,0
+JFLI.US,D,20250520,000000,48.343,48.3798,48.32,48.3384,2339,0
+JFLI.US,D,20250521,000000,48.21,48.2719,47.91,47.9342,2086,0
+JFLI.US,D,20250522,000000,47.74,48.06,47.23,48.01,2301,0
+JFLI.US,D,20250523,000000,47.71,47.9268,47.71,47.8493,1971,0
+JFLI.US,D,20250527,000000,48.1301,48.61,48.1301,48.3222,5634,0
+JFLI.US,D,20250528,000000,48.28,48.28,48.1523,48.1523,2694,0
+JFLI.US,D,20250529,000000,48.26,48.36,48.19,48.2637,7526,0
+JFLI.US,D,20250530,000000,48.19,48.41,48.09,48.3064,3592,0
+JFLI.US,D,20250602,000000,48.2675,48.3993,48.2013,48.3993,1281,0
+JFLI.US,D,20250603,000000,48.38,48.6099,48.29,48.6,4002,0
+JFLI.US,D,20250604,000000,48.7,48.86,48.57,48.6534,5386,0
+JFLI.US,D,20250605,000000,48.38,48.38,48.1972,48.1972,4520,0
+JFLI.US,D,20250606,000000,48.3802,48.44,48.32,48.353,7042,0
+JFLI.US,D,20250609,000000,48.45,48.59,48.26,48.4785,5503,0
+JFLI.US,D,20250610,000000,48.46,48.6094,48.45,48.6094,6077,0
+JFLI.US,D,20250611,000000,48.6,48.7,48.59,48.6055,2683,0
+JFLI.US,D,20250612,000000,48.73,48.7312,48.7299,48.7312,1086,0
+JFLI.US,D,20250613,000000,48.5403,48.5756,48.3474,48.3474,2852,0
+JFLI.US,D,20250616,000000,48.59,48.84,48.4,48.6506,6785,0
+JFLI.US,D,20250617,000000,48.6306,48.73,48.4,48.4,6498,0
+JFLI.US,D,20250618,000000,48.4948,48.51,48.395,48.4173,1722,0
+JFLI.US,D,20250620,000000,48.545,48.57,48.4362,48.4362,1979,0
+JFLI.US,D,20250623,000000,48.5614,48.7181,48.56,48.7181,941,0
+JFLI.US,D,20250624,000000,49.0199,49.2,48.97,49.0829,3051,0
+JFLI.US,D,20250625,000000,49.1,49.2,48.92,49.1543,3939,0
+JFLI.US,D,20250626,000000,49.12,49.29,49.06,49.2505,3534,0
+JFLI.US,D,20250627,000000,49.345,49.36,49.2917,49.2917,1654,0
+JFLI.US,D,20250630,000000,49.3796,49.59,49.3796,49.59,4107,0
+JFLI.US,D,20250701,000000,49.59,49.6236,49.47,49.6214,2035,0
+JFLI.US,D,20250702,000000,49.4981,49.76,49.4981,49.75,1227,0
+JFLI.US,D,20250703,000000,49.795,49.8586,49.79,49.84,1312,0
+JFLI.US,D,20250707,000000,49.4885,49.5,49.11,49.2355,4700,0
+JFLI.US,D,20250708,000000,49.2755,49.42,49.265,49.321,2765,0
+JFLI.US,D,20250709,000000,49.485,49.58,49.38,49.5408,5731,0
+JFLI.US,D,20250710,000000,49.486,49.61,49.4005,49.5494,1930,0
+JFLI.US,D,20250711,000000,49.25,49.45,49.25,49.3736,1296,0
+JFLI.US,D,20250714,000000,49.3601,49.51,49.3601,49.4584,2996,0
+JFLI.US,D,20250715,000000,49.45,49.5,49.3,49.3,4349,0
+JFLI.US,D,20250716,000000,49.3015,49.3803,49.215,49.3803,4927,0
+JFLI.US,D,20250717,000000,49.4181,49.5151,49.381,49.5151,3757,0
+JFLI.US,D,20250718,000000,49.5,49.58,49.38,49.5248,3667,0
+JFLI.US,D,20250721,000000,49.58,49.7199,49.58,49.6494,1190,0
+JFLI.US,D,20250722,000000,49.685,49.8051,49.62,49.8051,3183,0
+JFLI.US,D,20250723,000000,49.81,49.9555,49.8076,49.9555,2809,0
+JFLI.US,D,20250724,000000,49.9616,50,49.9393,49.9393,1957,0
+JFLI.US,D,20250725,000000,49.8314,50.09,49.8314,50.0325,7731,0
+JFLI.US,D,20250728,000000,49.9288,49.96,49.8641,49.8641,1430,0
+JFLI.US,D,20250729,000000,49.9376,50.02,49.86,49.9215,1217,0
+JFLI.US,D,20250730,000000,49.835,49.9,49.6364,49.6364,6162,0
+JFLI.US,D,20250731,000000,49.82,49.82,49.5227,49.5227,1207,0
+JFLI.US,D,20250801,000000,49.1613,49.2981,49.1613,49.2867,1006,0
+JFLI.US,D,20250804,000000,49.555,49.685,49.555,49.685,2535,0
+JFLI.US,D,20250805,000000,49.72,49.94,49.52,49.7419,33723,0
+JFLI.US,D,20250806,000000,49.72,49.8,49.63,49.7459,8962,0
+JFLI.US,D,20250807,000000,49.7852,49.7852,49.57,49.6574,1557,0
+JFLI.US,D,20250808,000000,49.85,49.8587,49.75,49.7953,5109,0
+JFLI.US,D,20250811,000000,49.8445,49.91,49.63,49.7015,10959,0
+JFLI.US,D,20250812,000000,49.8435,49.9148,49.6,49.7001,34538,0
+JFLI.US,D,20250813,000000,49.9718,50.1017,49.9718,50.1017,1200,0
+JFLI.US,D,20250814,000000,50.03,50.0304,49.9,50.0304,1564,0
+JFLI.US,D,20250815,000000,50.04,50.04,49.9,49.9803,1179,0
+JFLI.US,D,20250818,000000,49.92,50.0491,49.38,50.0298,2232,0
+JFLI.US,D,20250819,000000,50.0796,50.0796,49.915,49.9213,944,0
+JFLI.US,D,20250820,000000,49.75,49.97,49.61,49.9053,9628,0
+JFLI.US,D,20250821,000000,49.6714,49.89,49.66,49.7277,4078,0
+JFLI.US,D,20250822,000000,49.955,50.4056,49.955,50.3513,2810,0
+JFLI.US,D,20250825,000000,50.15,50.2412,50.1448,50.1448,1430,0
+JFLI.US,D,20250826,000000,50.14,50.2267,50.06,50.2267,5160,0
+JFLI.US,D,20250827,000000,50.22,50.3337,50.14,50.3337,3141,0
+JFLI.US,D,20250828,000000,50.23,50.3996,50.23,50.395,764,0
+JFLI.US,D,20250829,000000,50.1702,50.2031,50.09,50.1118,2685,0
+JFLI.US,D,20250902,000000,49.78,49.8784,49.741,49.8784,2450,0
+JFLI.US,D,20250903,000000,50,50.0958,50,50.0958,2572,0
+JFLI.US,D,20250904,000000,50.11,50.4,50.05,50.3857,7715,0
+JFLI.US,D,20250905,000000,50.416,50.55,50.14,50.1876,5087,0
+JFLI.US,D,20250908,000000,50.2307,50.34,50.2307,50.27,3762,0
+JFLI.US,D,20250909,000000,50.2979,50.2979,50.161,50.25,2258,0
+JFLI.US,D,20250910,000000,50.4056,50.4991,50.3781,50.3781,2836,0
+JFLI.US,D,20250911,000000,50.6339,50.6791,50.6339,50.6791,626,0
+JFLI.US,D,20250912,000000,50.609,50.6169,50.609,50.6169,595,0
+JFLI.US,D,20250915,000000,50.6443,50.65,50.61,50.63,3327,0
+JFLI.US,D,20250916,000000,50.65,50.76,50.63,50.6922,1922,0
+JFLI.US,D,20250917,000000,50.64,50.78,50.64,50.6508,1353,0
+JFLI.US,D,20250918,000000,50.809,51,50.75,50.8536,6132,0
+JFLI.US,D,20250919,000000,50.855,50.9787,50.82,50.9219,8095,0
+JFLI.US,D,20250922,000000,50.81,51,50.81,50.9644,1803,0
+JFLI.US,D,20250923,000000,50.96,51.04,50.75,50.93,3053,0
+JFLI.US,D,20250924,000000,50.8401,50.8801,50.66,50.82,5442,0
+JFLI.US,D,20250925,000000,50.59,50.6427,50.59,50.6427,976,0
+JFLI.US,D,20250926,000000,50.7288,50.8429,50.7288,50.8429,355,0
+JFLI.US,D,20250929,000000,50.9,50.97,50.895,50.9555,4438,0
+JFLI.US,D,20250930,000000,51,51.1,50.9999,51.09,3482,0
+JFLI.US,D,20251001,000000,51.1,51.15,51.04,51.1465,6951,0
+JFLI.US,D,20251002,000000,51.0799,51.15,51.0799,51.15,708,0
+JFLI.US,D,20251003,000000,51.35,51.6299,51.325,51.38,11141,0
+JFLI.US,D,20251006,000000,51.31,51.35,50.7,51.13,10765,0
+JFLI.US,D,20251007,000000,50.92,50.98,50.81,50.8574,1968,0
+JFLI.US,D,20251008,000000,50.8612,50.97,50.8612,50.97,2095,0
+JFLI.US,D,20251009,000000,50.81,50.8399,50.75,50.7865,3619,0
+JFLI.US,D,20251010,000000,50.8,50.8415,50.0695,50.0695,10544,0
+JFLI.US,D,20251013,000000,50.37,50.4965,50.29,50.4768,3869,0
+JFLI.US,D,20251014,000000,50.1955,50.5925,50.1955,50.5925,3166,0
+JFLI.US,D,20251015,000000,50.72,50.827,50.54,50.6545,11459,0
+JFLI.US,D,20251016,000000,50.765,50.765,50.5,50.5281,849,0
+JFLI.US,D,20251017,000000,50.54,50.72,50.54,50.72,1004,0
+JFLI.US,D,20251020,000000,50.9396,51.0259,50.875,51.0259,2788,0
+JFLI.US,D,20251021,000000,51.001,51.001,50.94,50.9826,2599,0
+JFLI.US,D,20251022,000000,51.001,51.02,50.82,50.843,1996,0
+JFLI.US,D,20251023,000000,51.07,51.0767,51.07,51.0767,434,0
+JFLI.US,D,20251024,000000,51.28,51.28,51.23,51.255,2674,0
+JFLI.US,D,20251027,000000,51.4788,51.5161,51.4416,51.5161,2547,0
+JFLI.US,D,20251028,000000,51.55,51.56,51.48,51.525,3379,0
+JFLI.US,D,20251029,000000,51.58,51.58,51.3256,51.3256,3365,0
+JFLI.US,D,20251030,000000,51.2478,51.3799,51.2,51.2,1737,0
+JFLI.US,D,20251031,000000,51.2498,51.2908,51.21,51.22,10114,0
+JFLI.US,D,20251103,000000,51.15,51.155,51.1,51.155,1537,0
+JFLI.US,D,20251104,000000,50.9,51.008,50.9,50.9346,5119,0
+JFLI.US,D,20251105,000000,51.015,51.1189,51.015,51.1189,760,0
+JFLI.US,D,20251106,000000,50.74,50.74,50.4101,50.4612,13320,0
+JFLI.US,D,20251107,000000,50.3,50.5153,50.19,50.5153,3089,0
+JFLI.US,D,20251110,000000,50.91,51.01,50.78,51.01,8206,0
+JFLI.US,D,20251111,000000,51.07,51.33,51.07,51.3198,7313,0
+JFLI.US,D,20251112,000000,51.5,51.5,51.295,51.3529,1677,0
+JFLI.US,D,20251113,000000,51.05,51.05,50.8197,50.8197,687,0
+JFLI.US,D,20251114,000000,50.79,50.86,50.7676,50.7676,2500,0
+JFLI.US,D,20251117,000000,50.67,50.74,50.34,50.66,55494,0
+JFLI.US,D,20251118,000000,50.49,50.55,50.17,50.52,17835,0
+JFLI.US,D,20251119,000000,50.54,50.6,50.37,50.477,7952,0
+JFLI.US,D,20251120,000000,50.8901,50.8901,50.0045,50.01,41129,0
+JFLI.US,D,20251121,000000,49.86,50.57,49.84,50.2978,7360,0
+JFLI.US,D,20251124,000000,50.46,50.86,50.44,50.843,3980,0
+JFLI.US,D,20251125,000000,51.05,51.2004,51.05,51.2004,506,0
+JFLI.US,D,20251126,000000,51.3004,51.5182,51.3004,51.5182,2152,0
+JFLI.US,D,20251128,000000,51.57,51.6868,51.57,51.6868,3475,0
+JFLI.US,D,20251201,000000,51.5095,51.69,51.4801,51.4801,4446,0
+JFLI.US,D,20251202,000000,51.66,51.66,51.529,51.6349,631,0
+JFLI.US,D,20251203,000000,51.571,51.87,51.571,51.7872,8330,0
+JFLI.US,D,20251204,000000,51.495,51.53,51.44,51.4486,1908,0
+JFLI.US,D,20251205,000000,51.6301,51.72,51.5246,51.5246,1877,0
+JFLI.US,D,20251208,000000,51.55,51.55,51.32,51.3379,2932,0
+JFLI.US,D,20251209,000000,51.37,51.48,51.32,51.3255,2782,0
+JFLI.US,D,20251210,000000,51.135,51.5931,51.135,51.5931,14911,0
+JFLI.US,D,20251211,000000,51.47,51.7198,51.47,51.6443,1884,0
+JFLI.US,D,20251212,000000,51.53,51.5335,51.2,51.2203,5425,0
+JFLI.US,D,20251215,000000,50.548,50.5814,50.5,50.5814,6352,0
+JFLI.US,D,20251216,000000,50.45,50.49,50.44,50.47,3039,0
+JFLI.US,D,20251217,000000,50.3498,50.3498,50.1642,50.1642,2474,0
+JFLI.US,D,20251218,000000,50.625,50.625,50.43,50.4915,1398,0
+JFLI.US,D,20251219,000000,50.79,50.85,50.701,50.737,1204,0
+JFLI.US,D,20251222,000000,50.81,50.8514,50.75,50.8514,1015,0
+JFLI.US,D,20251223,000000,50.91,51.0334,50.91,51.0334,1515,0
+JFLI.US,D,20251224,000000,51.07,51.1824,51.07,51.1824,353,0
+JFLI.US,D,20251226,000000,51.18,51.2329,51.18,51.2329,237,0
+JFLI.US,D,20251229,000000,51.1,51.2001,51.1,51.1903,1386,0
+JFLI.US,D,20251230,000000,51.19,51.252,51.19,51.2044,1271,0
+JFLI.US,D,20251231,000000,50.71,50.76,50.6839,50.6839,14383,0
+JFLI.US,D,20260102,000000,50.8435,51.05,50.7335,50.8188,12083,0
+JFLI.US,D,20260105,000000,51.1,51.239,51.1,51.2053,7168,0
+JFLI.US,D,20260106,000000,51.265,51.4266,51.21,51.4266,2987,0
+JFLI.US,D,20260107,000000,51.35,51.49,51.33,51.3433,167157,0
+JFLI.US,D,20260108,000000,51.185,51.3115,51.185,51.3115,4990,0
+JFLI.US,D,20260109,000000,51.18,51.6,51.14,51.5097,7724,0
+JFLI.US,D,20260112,000000,51.485,51.6899,51.485,51.635,3462,0
+JFLI.US,D,20260113,000000,51.67,51.85,51.555,51.5572,2610,0
+JFLI.US,D,20260114,000000,51.5699,51.6,51.48,51.582,5670,0
+JFLI.US,D,20260115,000000,51.735,51.76,51.6834,51.6834,2650,0
+JFLI.US,D,20260116,000000,51.666,51.666,51.6571,51.6571,920,0
+JFLI.US,D,20260120,000000,51.24,51.36,51.04,51.077,5319,0
+JFLI.US,D,20260121,000000,51.44,51.5,50.97,51.33,18779,0
+JFLI.US,D,20260122,000000,51.65,51.79,51.54,51.6597,4687,0
+JFLI.US,D,20260123,000000,51.58,51.83,51.58,51.8022,5372,0
+JFLI.US,D,20260126,000000,52.04,52.04,51.95,51.9962,2382,0
+JFLI.US,D,20260127,000000,52.2016,52.2949,52.06,52.2949,1754,0
+JFLI.US,D,20260128,000000,52.3297,52.3297,52.26,52.2749,1103,0
+JFLI.US,D,20260129,000000,52.26,52.2817,51.85,52.2817,4464,0
+JFLI.US,D,20260130,000000,52.12,52.12,51.95,52.0903,1854,0
+JFLI.US,D,20260202,000000,52.03,52.175,52.03,52.175,1373,0
+JFLI.US,D,20260203,000000,52.2237,52.27,51.96,52.15,9098,0
+JFLI.US,D,20260204,000000,52.085,52.29,51.86,51.97,4291,0
+JFLI.US,D,20260205,000000,51.365,51.56,51.2298,51.258,8440,0
+JFLI.US,D,20260206,000000,51.6,52.15,51.6,52.15,6897,0
+JFLI.US,D,20260209,000000,51.83,52.382,51.83,52.3147,1612,0
+JFLI.US,D,20260210,000000,52.385,52.385,52.2704,52.2704,952,0
+JFLI.US,D,20260211,000000,52.55,52.6,52.315,52.5112,22639,0
+JFLI.US,D,20260212,000000,52.6,52.63,52.0393,52.0393,7266,0
+JFLI.US,D,20260213,000000,51.95,52.32,51.93,52.1287,15268,0
+JFLI.US,D,20260217,000000,51.8,52.16,51.73,52.0326,9499,0
+JFLI.US,D,20260218,000000,52.235,52.35,52.22,52.35,1930,0
diff --git a/daily/us/nyse stocks/1/jhln.us.txt b/daily/us/nyse stocks/1/jhln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23c6b531183cd05584baacbc4ee54154d2ce8ba2
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhln.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHLN.US,D,20250820,000000,25.04,25.05,25.04,25.05,3004999,0
+JHLN.US,D,20250821,000000,25.06,25.06,25.05,25.05,128,0
+JHLN.US,D,20250822,000000,25,25.03,24.995,25.03,1388,0
+JHLN.US,D,20250825,000000,25,25,25,25,2737,0
+JHLN.US,D,20250826,000000,25.01,25.01,25.01,25.01,2728,0
+JHLN.US,D,20250827,000000,25.02,25.02,25.005,25.005,2935733,0
+JHLN.US,D,20250828,000000,25.02,25.02,25.02,25.02,2827,0
+JHLN.US,D,20250829,000000,24.96,24.99,24.96,24.99,17659,0
+JHLN.US,D,20250903,000000,24.98,24.995,24.98,24.995,180000,0
+JHLN.US,D,20250904,000000,25.02,25.03,25,25.01,87733,0
+JHLN.US,D,20250905,000000,25.02,25.04,25.02,25.04,16374,0
+JHLN.US,D,20250908,000000,25.04,25.04,25.04,25.04,51907,0
+JHLN.US,D,20250910,000000,25.06,25.07,25.04,25.07,20005,0
+JHLN.US,D,20250911,000000,25.06,25.07,25.05,25.07,17978,0
+JHLN.US,D,20250915,000000,25.07,25.08,25.06,25.08,17236,0
+JHLN.US,D,20250916,000000,25.07,25.1,25.07,25.098,4013,0
+JHLN.US,D,20250917,000000,25.1,25.1,25.085,25.094,9022,0
+JHLN.US,D,20250918,000000,25.11,25.11,25.08,25.08,2723,0
+JHLN.US,D,20250919,000000,25.0938,25.0938,25.08,25.0845,2707,0
+JHLN.US,D,20250922,000000,25.12,25.12,25.12,25.12,3339,0
+JHLN.US,D,20250925,000000,25.11,25.12,25.1,25.115,4141,0
+JHLN.US,D,20250926,000000,25.01,25.01,25.01,25.01,3162,0
+JHLN.US,D,20250929,000000,24.99,25.02,24.99,24.9915,3715,0
+JHLN.US,D,20250930,000000,25.02,25.03,25,25,29421,0
+JHLN.US,D,20251001,000000,25.02,25.02,24.98,25.02,7941,0
+JHLN.US,D,20251002,000000,24.99,25.02,24.99,25.005,51798,0
+JHLN.US,D,20251003,000000,24.99,25.02,24.99,24.99,10526,0
+JHLN.US,D,20251006,000000,25.01,25.02,25.01,25.02,4561,0
+JHLN.US,D,20251007,000000,25,25,24.97,24.97,2903,0
+JHLN.US,D,20251008,000000,25.015,25.03,24.94,24.941,23359,0
+JHLN.US,D,20251009,000000,24.96,25,24.89,24.89,22090,0
+JHLN.US,D,20251010,000000,24.955,24.96,24.91,24.91,6802,0
+JHLN.US,D,20251015,000000,24.87,24.88,24.84,24.8495,3047,0
+JHLN.US,D,20251016,000000,24.89,24.94,24.89,24.9395,7033,0
+JHLN.US,D,20251020,000000,24.975,24.995,24.96,24.9735,5879,0
+JHLN.US,D,20251021,000000,24.96,24.96,24.95,24.955,3235,0
+JHLN.US,D,20251022,000000,24.98,25,24.97,24.975,4036,0
+JHLN.US,D,20251023,000000,24.92,24.92,24.9,24.9187,5358,0
+JHLN.US,D,20251024,000000,24.98,25.06,24.98,25.05,18934,0
+JHLN.US,D,20251027,000000,24.99,24.99,24.94,24.9516,4869,0
+JHLN.US,D,20251028,000000,24.99,24.99,24.99,24.99,1260,0
+JHLN.US,D,20251029,000000,24.9,24.9,24.86,24.895,4105,0
+JHLN.US,D,20251030,000000,24.89,24.89,24.89,24.89,868,0
+JHLN.US,D,20251103,000000,24.92,24.93,24.91,24.93,5053,0
+JHLN.US,D,20251104,000000,24.89,24.895,24.88,24.895,9387,0
+JHLN.US,D,20251105,000000,24.91,24.96,24.91,24.96,4350,0
+JHLN.US,D,20251106,000000,24.94,24.94,24.93,24.9315,1745,0
+JHLN.US,D,20251107,000000,24.92,24.93,24.91,24.93,8864,0
+JHLN.US,D,20251110,000000,24.92,24.95,24.92,24.95,7744,0
+JHLN.US,D,20251111,000000,24.96,24.96,24.945,24.945,257,0
+JHLN.US,D,20251112,000000,25.01,25.02,24.99,25.015,4044,0
+JHLN.US,D,20251113,000000,24.99,25.0201,24.99,25.0201,5540,0
+JHLN.US,D,20251114,000000,25.01,25.01,24.93,24.9652,8902,0
+JHLN.US,D,20251118,000000,24.96,24.96,24.93,24.93,2859,0
+JHLN.US,D,20251119,000000,24.94,24.952,24.93,24.952,2892,0
+JHLN.US,D,20251120,000000,25.02,25.02,24.95,24.955,3411,0
+JHLN.US,D,20251121,000000,24.96,24.96,24.955,24.955,204,0
+JHLN.US,D,20251124,000000,24.85,24.85,24.84,24.84,3301,0
+JHLN.US,D,20251125,000000,24.87,24.875,24.87,24.875,2107,0
+JHLN.US,D,20251126,000000,24.89,24.92,24.89,24.9185,9408,0
+JHLN.US,D,20251128,000000,24.92,24.95,24.92,24.935,51396,0
+JHLN.US,D,20251201,000000,24.93,24.93,24.928,24.928,5666,0
+JHLN.US,D,20251202,000000,24.93,24.93,24.86,24.86,12286,0
+JHLN.US,D,20251203,000000,24.91,24.94,24.91,24.9385,6213,0
+JHLN.US,D,20251204,000000,24.92,24.92,24.9,24.9,2511,0
+JHLN.US,D,20251205,000000,24.94,24.995,24.94,24.9754,4702,0
+JHLN.US,D,20251209,000000,24.94,24.94,24.9,24.91,17224,0
+JHLN.US,D,20251210,000000,24.95,24.95,24.94,24.945,2936,0
+JHLN.US,D,20251212,000000,24.98,25.01,24.98,24.995,6241,0
+JHLN.US,D,20251215,000000,24.98,24.995,24.98,24.995,1085,0
+JHLN.US,D,20251216,000000,25.005,25.005,24.97,24.9715,5526,0
+JHLN.US,D,20251217,000000,24.97,25.01,24.97,24.9915,5207,0
+JHLN.US,D,20251218,000000,24.98,24.98,24.95,24.951,6310,0
+JHLN.US,D,20251224,000000,25.06,25.08,25.06,25.07,34115,0
+JHLN.US,D,20251226,000000,25.07,25.07,25.01,25.01,2503,0
+JHLN.US,D,20251230,000000,24.96,24.98,24.93,24.955,52479,0
+JHLN.US,D,20260102,000000,24.93,24.93,24.88,24.88,23061,0
+JHLN.US,D,20260105,000000,24.95,24.95,24.95,24.95,5556,0
+JHLN.US,D,20260107,000000,24.95,24.95,24.9,24.9,16800,0
+JHLN.US,D,20260108,000000,24.9,24.93,24.88,24.91,51383,0
+JHLN.US,D,20260109,000000,24.91,24.92,24.89,24.9,3845,0
+JHLN.US,D,20260112,000000,24.9,24.91,24.9,24.906,5122,0
+JHLN.US,D,20260114,000000,24.99,24.99,24.9,24.915,1754,0
+JHLN.US,D,20260116,000000,24.91,24.91,24.9,24.902,5954,0
+JHLN.US,D,20260120,000000,24.9,24.92,24.9,24.907,9930,0
+JHLN.US,D,20260121,000000,24.91,24.91,24.89,24.89,18327,0
+JHLN.US,D,20260123,000000,24.9,24.9,24.88,24.885,3918,0
+JHLN.US,D,20260126,000000,24.85,24.855,24.85,24.855,2883,0
+JHLN.US,D,20260128,000000,24.76,24.76,24.7071,24.7071,3475,0
+JHLN.US,D,20260129,000000,24.78,24.8,24.77,24.775,24760,0
+JHLN.US,D,20260130,000000,24.68,24.69,24.68,24.685,327,0
+JHLN.US,D,20260204,000000,24.71,24.725,24.68,24.688,9367,0
+JHLN.US,D,20260206,000000,24.71,24.715,24.71,24.715,203,0
+JHLN.US,D,20260210,000000,24.71,24.735,24.71,24.735,2679,0
+JHLN.US,D,20260211,000000,24.8,24.8,24.72,24.735,3359,0
+JHLN.US,D,20260212,000000,24.72,24.75,24.72,24.75,3675,0
+JHLN.US,D,20260217,000000,24.66,24.6615,24.66,24.6615,2354,0
+JHLN.US,D,20260218,000000,24.74,24.74,24.74,24.74,2094,0
diff --git a/daily/us/nyse stocks/1/jiii.us.txt b/daily/us/nyse stocks/1/jiii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..521cb09823b198840038c2aab434b009facf2cf6
--- /dev/null
+++ b/daily/us/nyse stocks/1/jiii.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JIII.US,D,20241120,000000,50.1,50.1049,50.1,50.1049,155,0
+JIII.US,D,20241203,000000,50.55,50.55,50.515,50.515,3154,0
+JIII.US,D,20241204,000000,50.65,50.67,50.6482,50.6482,602,0
+JIII.US,D,20241205,000000,50.69,50.69,50.69,50.69,474,0
+JIII.US,D,20241209,000000,50.8,50.8,50.795,50.795,237,0
+JIII.US,D,20241210,000000,50.77,50.78,50.68,50.7771,151098,0
+JIII.US,D,20241211,000000,50.88,51.18,50.74,50.74,102220,0
+JIII.US,D,20241212,000000,50.71,50.73,50.6429,50.6429,468468,0
+JIII.US,D,20241213,000000,50.61,50.61,50.4808,50.4808,3038,0
+JIII.US,D,20241216,000000,50.51,50.51,50.5094,50.5094,224,0
+JIII.US,D,20241217,000000,50.5481,50.55,50.53,50.53,426,0
+JIII.US,D,20241219,000000,50.274,50.274,50.2444,50.2444,454,0
+JIII.US,D,20241220,000000,50.3087,50.31,50.3087,50.31,184,0
+JIII.US,D,20241223,000000,50.025,50.24,50.025,50.24,1216,0
+JIII.US,D,20241224,000000,49.98,50.0285,49.98,50.0285,891,0
+JIII.US,D,20241226,000000,50.13,50.13,50.1175,50.1175,635,0
+JIII.US,D,20241230,000000,50.13,50.1425,50.13,50.1425,167,0
+JIII.US,D,20241231,000000,50.13,50.14,50.1235,50.1235,1397,0
+JIII.US,D,20250102,000000,50.1094,50.1094,50.105,50.105,264,0
+JIII.US,D,20250103,000000,50.26,50.26,50.2303,50.2303,287,0
+JIII.US,D,20250106,000000,50.33,50.33,50.33,50.33,196,0
+JIII.US,D,20250107,000000,50.145,50.15,50.11,50.11,3144,0
+JIII.US,D,20250108,000000,50.067,50.0904,50.067,50.0904,794,0
+JIII.US,D,20250110,000000,49.89,49.89,49.8099,49.8101,18624,0
+JIII.US,D,20250114,000000,49.94,49.9401,49.92,49.925,2222,0
+JIII.US,D,20250115,000000,50.2501,50.263,50.22,50.2427,838,0
+JIII.US,D,20250116,000000,50.2003,50.2697,50.2003,50.2697,266,0
+JIII.US,D,20250117,000000,50.27,50.2702,50.27,50.2702,314,0
+JIII.US,D,20250123,000000,50.37,50.37,50.36,50.36,527,0
+JIII.US,D,20250124,000000,50.45,50.47,50.26,50.4169,4889,0
+JIII.US,D,20250127,000000,50.57,50.57,50.5651,50.5651,193,0
+JIII.US,D,20250129,000000,50.58,50.5899,50.58,50.5899,603,0
+JIII.US,D,20250130,000000,50.64,50.655,50.64,50.655,517,0
+JIII.US,D,20250131,000000,50.63,50.69,50.6041,50.6041,2943,0
+JIII.US,D,20250203,000000,50.21,50.2899,50.21,50.23,663,0
+JIII.US,D,20250204,000000,50.25,50.305,50.25,50.305,393,0
+JIII.US,D,20250205,000000,50.42,50.4615,50.42,50.4615,1554,0
+JIII.US,D,20250206,000000,50.3992,50.42,50.3992,50.4195,601,0
+JIII.US,D,20250207,000000,50.44,50.44,50.32,50.325,549,0
+JIII.US,D,20250210,000000,50.4,50.42,50.3697,50.3697,1946,0
+JIII.US,D,20250212,000000,50.1886,50.22,50.1886,50.21,2605,0
+JIII.US,D,20250213,000000,50.34,50.37,50.33,50.37,203,0
+JIII.US,D,20250218,000000,50.56,50.56,50.52,50.525,3191,0
+JIII.US,D,20250219,000000,50.48,50.48,50.475,50.475,1439,0
+JIII.US,D,20250220,000000,50.5462,50.605,50.5435,50.605,3717,0
+JIII.US,D,20250224,000000,50.68,50.68,50.68,50.68,116,0
+JIII.US,D,20250225,000000,50.8127,50.83,50.8127,50.83,241,0
+JIII.US,D,20250226,000000,50.8,50.8367,50.8,50.8367,3609,0
+JIII.US,D,20250227,000000,50.82,51.13,50.82,50.9286,30429,0
+JIII.US,D,20250228,000000,50.9297,51.23,50.92,51.0086,9954,0
+JIII.US,D,20250303,000000,50.65,50.85,50.65,50.8016,71275,0
+JIII.US,D,20250304,000000,50.72,50.775,50.67,50.6996,14211,0
+JIII.US,D,20250305,000000,50.62,50.83,50.5489,50.58,18347,0
+JIII.US,D,20250306,000000,50.5,50.84,50.41,50.5401,10443,0
+JIII.US,D,20250307,000000,50.61,50.655,50.535,50.54,11600,0
+JIII.US,D,20250310,000000,50.625,50.655,50.61,50.655,13044,0
+JIII.US,D,20250311,000000,50.49,50.49,50.425,50.425,2097,0
+JIII.US,D,20250312,000000,50.3854,50.46,50.36,50.38,7634,0
+JIII.US,D,20250313,000000,50.34,50.36,50.337,50.337,3306,0
+JIII.US,D,20250314,000000,50.31,50.39,50.31,50.32,3910,0
+JIII.US,D,20250317,000000,50.4001,50.5,50.4001,50.435,6227,0
+JIII.US,D,20250318,000000,50.3639,50.39,50.27,50.37,6663,0
+JIII.US,D,20250320,000000,50.55,50.55,50.4901,50.5319,1251,0
+JIII.US,D,20250321,000000,50.51,50.52,50.505,50.5054,2291,0
+JIII.US,D,20250324,000000,50.46,50.47,50.43,50.43,2110,0
+JIII.US,D,20250325,000000,50.5199,50.5899,50.4901,50.4995,2603,0
+JIII.US,D,20250326,000000,50.39,50.39,50.35,50.3571,5316,0
+JIII.US,D,20250327,000000,50.35,50.35,50.3404,50.3404,771,0
+JIII.US,D,20250328,000000,50.455,50.52,50.44,50.4903,3763,0
+JIII.US,D,20250331,000000,50.429,50.509,50.429,50.4663,3233,0
+JIII.US,D,20250401,000000,50.2132,50.24,50.19,50.2104,27384,0
+JIII.US,D,20250402,000000,50.23,50.285,50.18,50.2065,2449,0
+JIII.US,D,20250403,000000,50.2897,50.2897,50.25,50.278,10452,0
+JIII.US,D,20250404,000000,50.18,50.27,49.85,49.9156,35299,0
+JIII.US,D,20250407,000000,49.4902,49.5706,48.61,49.2435,16346,0
+JIII.US,D,20250408,000000,49.4,49.45,49.1299,49.1299,3866,0
+JIII.US,D,20250409,000000,48.76,49.7,48.71,49.46,11313,0
+JIII.US,D,20250410,000000,49.35,49.75,49.094,49.1249,7585,0
+JIII.US,D,20250411,000000,48.72,48.9,48.71,48.7412,1791,0
+JIII.US,D,20250414,000000,49.09,49.16,49.09,49.1463,483,0
+JIII.US,D,20250415,000000,49.43,49.45,49.3923,49.3923,1642,0
+JIII.US,D,20250416,000000,49.41,49.41,49.38,49.3921,636,0
+JIII.US,D,20250417,000000,49.48,49.48,49.445,49.445,1050817,0
+JIII.US,D,20250421,000000,49.39,49.56,49.28,49.52,87314,0
+JIII.US,D,20250422,000000,49.43,49.71,49.43,49.4691,7639,0
+JIII.US,D,20250423,000000,49.68,49.68,49.52,49.5233,2035,0
+JIII.US,D,20250424,000000,49.73,49.795,49.73,49.77,13432,0
+JIII.US,D,20250425,000000,49.91,50.11,49.87,50.025,8541,0
+JIII.US,D,20250428,000000,49.96,49.9673,49.93,49.96,15256,0
+JIII.US,D,20250429,000000,50.05,50.18,50.01,50.18,27170,0
+JIII.US,D,20250430,000000,50.1,50.1861,50.1,50.1861,2133,0
+JIII.US,D,20250501,000000,49.88,49.89,49.78,49.8243,12850,0
+JIII.US,D,20250502,000000,49.75,49.81,49.68,49.8008,1226,0
+JIII.US,D,20250505,000000,49.76,49.869,49.76,49.783,3207,0
+JIII.US,D,20250506,000000,49.78,49.8149,49.78,49.8149,5675,0
+JIII.US,D,20250507,000000,49.92,50.01,49.89,50.01,4516,0
+JIII.US,D,20250508,000000,49.8901,49.91,49.815,49.815,3131,0
+JIII.US,D,20250509,000000,49.9126,49.9126,49.825,49.825,554,0
+JIII.US,D,20250512,000000,49.92,49.92,49.84,49.8912,4729,0
+JIII.US,D,20250513,000000,50.0553,50.14,50,50.04,3107,0
+JIII.US,D,20250514,000000,49.92,49.9201,49.87,49.8902,1625,0
+JIII.US,D,20250515,000000,50.0738,50.1075,50.0738,50.1075,308,0
+JIII.US,D,20250516,000000,50.08,50.085,50.031,50.085,863,0
+JIII.US,D,20250519,000000,50.06,50.1546,50.06,50.122,1336,0
+JIII.US,D,20250520,000000,50.0538,50.07,49.96,50.0512,2853,0
+JIII.US,D,20250521,000000,49.88,49.88,49.875,49.875,441,0
+JIII.US,D,20250522,000000,49.86,49.9562,49.81,49.9562,2275,0
+JIII.US,D,20250527,000000,50.1794,50.1794,50.15,50.15,566,0
+JIII.US,D,20250528,000000,50.07,50.16,50.07,50.1542,22924,0
+JIII.US,D,20250529,000000,50.24,50.305,50.229,50.243,820,0
+JIII.US,D,20250602,000000,50.04,50.16,50.005,50.0413,914,0
+JIII.US,D,20250604,000000,50.24,50.2492,50.2368,50.245,1083,0
+JIII.US,D,20250606,000000,50.1,50.1,50.04,50.04,1099,0
+JIII.US,D,20250609,000000,50.1332,50.18,50.0901,50.16,1369,0
+JIII.US,D,20250610,000000,50.23,50.24,50.17,50.205,706,0
+JIII.US,D,20250611,000000,50.31,50.33,50.26,50.305,1405,0
+JIII.US,D,20250612,000000,50.39,50.39,50.3804,50.3804,962,0
+JIII.US,D,20250613,000000,50.29,50.29,50.255,50.255,502,0
+JIII.US,D,20250616,000000,50.35,50.48,50.2645,50.48,1595,0
+JIII.US,D,20250617,000000,50.2815,50.2815,50.2583,50.2583,2095,0
+JIII.US,D,20250618,000000,50.38,50.38,50.305,50.305,246,0
+JIII.US,D,20250620,000000,50.4099,50.5,50.33,50.385,2057,0
+JIII.US,D,20250623,000000,50.52,50.56,50.3,50.495,1798,0
+JIII.US,D,20250624,000000,50.6,50.6521,50.6,50.6521,1407,0
+JIII.US,D,20250626,000000,50.82,50.82,50.7886,50.7886,314,0
+JIII.US,D,20250627,000000,50.84,50.84,50.79,50.79,822,0
+JIII.US,D,20250630,000000,50.78,50.95,50.78,50.884,1734,0
+JIII.US,D,20250701,000000,50.54,50.64,50.54,50.6,3201,0
+JIII.US,D,20250702,000000,50.6599,50.6599,50.6103,50.6103,433,0
+JIII.US,D,20250703,000000,50.5404,50.594,50.5404,50.59,549,0
+JIII.US,D,20250707,000000,50.55,50.58,50.55,50.553,3764,0
+JIII.US,D,20250708,000000,50.56,50.71,50.49,50.49,739,0
+JIII.US,D,20250709,000000,50.5398,50.585,50.53,50.585,1412,0
+JIII.US,D,20250710,000000,50.64,50.64,50.615,50.615,1082,0
+JIII.US,D,20250711,000000,50.59,50.8294,50.46,50.515,2084,0
+JIII.US,D,20250715,000000,50.56,50.56,50.4,50.465,1315,0
+JIII.US,D,20250716,000000,50.51,50.57,50.5,50.545,826,0
+JIII.US,D,20250721,000000,50.77,50.84,50.77,50.77,1997,0
+JIII.US,D,20250722,000000,50.91,51.1,50.875,50.875,5095,0
+JIII.US,D,20250723,000000,50.8,50.8,50.765,50.765,1405,0
+JIII.US,D,20250724,000000,50.76,50.76,50.7,50.715,602,0
+JIII.US,D,20250725,000000,50.87,50.87,50.805,50.805,804,0
+JIII.US,D,20250728,000000,50.8,50.8,50.68,50.7519,2114,0
+JIII.US,D,20250729,000000,50.9,50.91,50.835,50.84,1413,0
+JIII.US,D,20250730,000000,50.8226,50.8226,50.73,50.7519,662,0
+JIII.US,D,20250731,000000,50.765,50.85,50.745,50.745,965,0
+JIII.US,D,20250801,000000,50.6101,50.695,50.6101,50.695,299,0
+JIII.US,D,20250804,000000,50.68,50.76,50.53,50.735,2594,0
+JIII.US,D,20250805,000000,50.75,50.87,50.75,50.79,2681,0
+JIII.US,D,20250806,000000,50.7385,50.8499,50.7385,50.795,2154,0
+JIII.US,D,20250807,000000,50.85,50.85,50.825,50.825,1806,0
+JIII.US,D,20250808,000000,50.7606,50.83,50.76,50.76,747,0
+JIII.US,D,20250811,000000,50.84,50.8465,50.755,50.77,1668,0
+JIII.US,D,20250812,000000,50.72,50.95,50.72,50.795,3980,0
+JIII.US,D,20250813,000000,50.98,50.98,50.61,50.9212,8097,0
+JIII.US,D,20250814,000000,50.88,50.91,50.81,50.86,2764,0
+JIII.US,D,20250815,000000,50.8623,50.8623,50.85,50.85,293,0
+JIII.US,D,20250818,000000,50.86,51.16,50.83,50.858,1918,0
+JIII.US,D,20250819,000000,50.91,50.91,50.8452,50.85,924,0
+JIII.US,D,20250820,000000,50.8694,50.8694,50.8485,50.865,624,0
+JIII.US,D,20250821,000000,50.7898,50.86,50.721,50.795,1052,0
+JIII.US,D,20250822,000000,51.06,51.06,51.045,51.045,1195,0
+JIII.US,D,20250825,000000,50.95,51.015,50.95,51.015,354,0
+JIII.US,D,20250826,000000,50.96,51.0548,50.96,51.05,637,0
+JIII.US,D,20250827,000000,51.0848,51.17,51.02,51.0772,2179,0
+JIII.US,D,20250828,000000,51.08,51.18,51.08,51.145,1239,0
+JIII.US,D,20250829,000000,51.08,51.17,51.08,51.17,631,0
+JIII.US,D,20250902,000000,50.74,51.01,50.74,50.8301,3264,0
+JIII.US,D,20250903,000000,50.96,50.96,50.84,50.93,6506,0
+JIII.US,D,20250904,000000,50.96,51.0476,50.96,51.0476,510,0
+JIII.US,D,20250905,000000,51.24,51.24,51.205,51.205,5676,0
+JIII.US,D,20250908,000000,51.2494,51.55,51.225,51.25,4347,0
+JIII.US,D,20250909,000000,51.2437,51.25,51.21,51.21,1642,0
+JIII.US,D,20250910,000000,51.1813,51.31,51.1813,51.26,1897,0
+JIII.US,D,20250911,000000,51.21,51.21,51.0001,51.0745,1547,0
+JIII.US,D,20250912,000000,51.092,51.16,51.02,51.11,1751,0
+JIII.US,D,20250915,000000,51.26,51.3,51.15,51.2254,13907,0
+JIII.US,D,20250916,000000,51.37,51.61,51.24,51.59,4738,0
+JIII.US,D,20250917,000000,51.3488,51.5299,51.2298,51.26,25685,0
+JIII.US,D,20250918,000000,51.16,51.26,51.15,51.167,26321,0
+JIII.US,D,20250919,000000,51.245,51.28,51.225,51.265,27419,0
+JIII.US,D,20250922,000000,51.32,51.32,51.18,51.24,8114,0
+JIII.US,D,20250923,000000,51.2611,51.32,51.25,51.27,1314,0
+JIII.US,D,20250924,000000,51.3,51.3,51.19,51.238,6256,0
+JIII.US,D,20250925,000000,51.06,51.1491,51.06,51.06,10693,0
+JIII.US,D,20250926,000000,51.19,51.22,51.14,51.17,3003,0
+JIII.US,D,20250929,000000,51.2,51.26,51.15,51.23,11441,0
+JIII.US,D,20250930,000000,51.26,51.28,51.2,51.23,11010,0
+JIII.US,D,20251001,000000,51,51,50.93,50.965,6304,0
+JIII.US,D,20251002,000000,50.95,51.01,50.95,50.975,1341,0
+JIII.US,D,20251003,000000,51.08,51.08,50.93,50.965,5678,0
+JIII.US,D,20251006,000000,51.05,51.05,50.8,50.9656,19326,0
+JIII.US,D,20251007,000000,50.925,51.02,50.925,50.99,5236,0
+JIII.US,D,20251008,000000,50.99,51,50.92,50.92,6856,0
+JIII.US,D,20251009,000000,50.92,50.92,50.79,50.81,3989,0
+JIII.US,D,20251010,000000,50.84,50.86,50.8018,50.8018,1785,0
+JIII.US,D,20251013,000000,50.9,50.98,50.81,50.915,3771,0
+JIII.US,D,20251014,000000,50.9,51.01,50.88,50.8845,8444,0
+JIII.US,D,20251015,000000,50.99,51.0588,50.94,51,7966,0
+JIII.US,D,20251016,000000,51,51.095,51,51.095,1623,0
+JIII.US,D,20251017,000000,51.01,51.1406,51.01,51.09,1684,0
+JIII.US,D,20251020,000000,51.2,51.23,51.11,51.185,4247,0
+JIII.US,D,20251021,000000,51.21,51.33,51.13,51.2128,9293,0
+JIII.US,D,20251022,000000,51.2068,51.23,51.09,51.17,4209,0
+JIII.US,D,20251023,000000,51.145,51.37,51.145,51.18,2074,0
+JIII.US,D,20251024,000000,51.3099,51.3227,51.2808,51.32,894,0
+JIII.US,D,20251027,000000,51.33,51.38,51.3297,51.33,1158,0
+JIII.US,D,20251028,000000,51.39,51.64,51.34,51.64,5764,0
+JIII.US,D,20251029,000000,51.4341,51.4341,51.27,51.28,2789,0
+JIII.US,D,20251030,000000,51.145,51.2,51.13,51.19,1941,0
+JIII.US,D,20251031,000000,51.24,51.2799,51.205,51.205,2100,0
+JIII.US,D,20251103,000000,50.878,50.919,50.86,50.86,1950,0
+JIII.US,D,20251104,000000,50.721,51.13,50.721,50.855,5180,0
+JIII.US,D,20251105,000000,50.86,50.86,50.8192,50.8192,2786,0
+JIII.US,D,20251106,000000,50.93,51.035,50.93,50.9352,8039,0
+JIII.US,D,20251110,000000,50.9505,51.0099,50.9505,50.975,4198,0
+JIII.US,D,20251111,000000,51,51.03,51,51.018,424,0
+JIII.US,D,20251112,000000,50.87,50.99,50.87,50.905,971,0
+JIII.US,D,20251113,000000,50.89,50.89,50.7945,50.8,2242,0
+JIII.US,D,20251114,000000,50.78,50.82,50.775,50.775,2385,0
+JIII.US,D,20251117,000000,50.7964,50.7964,50.68,50.721,4170,0
+JIII.US,D,20251118,000000,50.83,51,50.8,50.8128,6419,0
+JIII.US,D,20251119,000000,50.86,51.01,50.819,50.83,14107,0
+JIII.US,D,20251120,000000,50.8828,50.8828,50.785,50.785,6334,0
+JIII.US,D,20251121,000000,50.87,50.87,50.8,50.8552,1558,0
+JIII.US,D,20251124,000000,50.96,51.21,50.9145,51.2,1447,0
+JIII.US,D,20251125,000000,51.02,51.1,51.01,51.0752,1881,0
+JIII.US,D,20251126,000000,51.1327,51.175,51.1327,51.175,375,0
+JIII.US,D,20251128,000000,51.16,51.2,51.16,51.2,387,0
+JIII.US,D,20251201,000000,50.8999,51.0699,50.836,50.8536,5730,0
+JIII.US,D,20251202,000000,50.882,50.938,50.882,50.93,1558,0
+JIII.US,D,20251203,000000,50.96,51.11,50.96,50.97,10204,0
+JIII.US,D,20251204,000000,50.9881,51.04,50.95,50.9701,7941,0
+JIII.US,D,20251205,000000,50.96,51.13,50.94,50.9452,5516,0
+JIII.US,D,20251208,000000,50.9206,51.13,50.9205,50.925,3401,0
+JIII.US,D,20251209,000000,50.97,51.12,50.86,50.905,2327,0
+JIII.US,D,20251210,000000,50.89,51.05,50.8628,51.01,5168,0
+JIII.US,D,20251211,000000,51.09,51.43,50.93,51.0451,14423,0
+JIII.US,D,20251212,000000,51.02,51.15,50.945,50.945,3170,0
+JIII.US,D,20251215,000000,51.04,51.055,50.9535,50.97,4077,0
+JIII.US,D,20251216,000000,50.98,50.99,50.9209,50.952,24124,0
+JIII.US,D,20251217,000000,50.96,51.02,50.89,50.96,11752,0
+JIII.US,D,20251218,000000,51.08,51.08,50.97,51.03,10807,0
+JIII.US,D,20251219,000000,51.06,51.06,50.98,51.015,46632,0
+JIII.US,D,20251222,000000,50.33,50.45,50.31,50.315,3644,0
+JIII.US,D,20251223,000000,50.2376,50.46,50.2376,50.305,6786,0
+JIII.US,D,20251224,000000,50.33,50.3513,50.33,50.3513,463,0
+JIII.US,D,20251226,000000,50.45,50.4899,50.445,50.445,11183,0
+JIII.US,D,20251229,000000,50.48,50.5,50.45,50.47,2084,0
+JIII.US,D,20251230,000000,50.464,50.464,50.45,50.455,4064,0
+JIII.US,D,20251231,000000,50.5,50.56,50.45,50.455,3844,0
+JIII.US,D,20260102,000000,50.47,50.48,50.45,50.465,1269,0
+JIII.US,D,20260105,000000,50.55,50.69,50.55,50.57,3678,0
+JIII.US,D,20260106,000000,50.589,50.645,50.55,50.575,7861,0
+JIII.US,D,20260107,000000,50.55,50.7,50.37,50.4083,7913,0
+JIII.US,D,20260108,000000,50.45,50.62,50.34,50.415,5783,0
+JIII.US,D,20260109,000000,50.4992,50.64,50.4992,50.525,12079,0
+JIII.US,D,20260112,000000,50.57,50.7,50.5,50.582,4700,0
+JIII.US,D,20260113,000000,50.61,50.665,50.58,50.595,8490,0
+JIII.US,D,20260114,000000,50.65,50.67,50.6085,50.658,3558,0
+JIII.US,D,20260115,000000,50.68,50.8299,50.6062,50.6594,7841,0
+JIII.US,D,20260116,000000,50.7,50.8,50.645,50.65,110778,0
+JIII.US,D,20260120,000000,50.635,50.78,50.51,50.62,32600,0
+JIII.US,D,20260121,000000,50.59,50.65,50.59,50.6,4131,0
+JIII.US,D,20260122,000000,50.62,50.76,50.6,50.61,6094,0
+JIII.US,D,20260123,000000,50.61,50.68,50.61,50.61,3225,0
+JIII.US,D,20260126,000000,50.6696,50.8,50.63,50.68,7265,0
+JIII.US,D,20260127,000000,50.72,50.87,50.7,50.7,8503,0
+JIII.US,D,20260128,000000,50.66,50.6799,50.5985,50.64,2465,0
+JIII.US,D,20260129,000000,50.635,50.81,50.635,50.67,3944,0
+JIII.US,D,20260130,000000,50.42,50.58,50.39,50.4117,3852,0
+JIII.US,D,20260202,000000,50.43,50.5899,50.39,50.428,9897,0
+JIII.US,D,20260203,000000,50.39,50.58,50.3501,50.39,9299,0
+JIII.US,D,20260204,000000,50.35,50.68,50.34,50.434,39082,0
+JIII.US,D,20260205,000000,50.47,50.63,50.46,50.48,5730,0
+JIII.US,D,20260206,000000,50.52,50.5599,50.4626,50.525,1662,0
+JIII.US,D,20260209,000000,50.6,50.74,50.43,50.595,12758,0
+JIII.US,D,20260210,000000,50.71,50.83,50.655,50.7,71075,0
+JIII.US,D,20260211,000000,50.65,50.79,50.49,50.49,8469,0
+JIII.US,D,20260212,000000,50.57,50.78,50.555,50.6073,6425,0
+JIII.US,D,20260213,000000,50.625,50.84,50.625,50.715,7254,0
+JIII.US,D,20260217,000000,50.67,50.71,50.65,50.6881,11944,0
+JIII.US,D,20260218,000000,50.69,50.759,50.67,50.7384,13840,0
diff --git a/daily/us/nyse stocks/1/jill.us.txt b/daily/us/nyse stocks/1/jill.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4fa016a02d1a5e87f83bcfc370917626901a9e1
--- /dev/null
+++ b/daily/us/nyse stocks/1/jill.us.txt	
@@ -0,0 +1,2250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JILL.US,D,20170309,000000,53.495,54.42,51.4,53.075,2357978,0
+JILL.US,D,20170310,000000,53.285,55.47,52.655,54.335,318046,0
+JILL.US,D,20170313,000000,54.38,56.39,54.295,54.965,135249,0
+JILL.US,D,20170314,000000,55.595,55.595,53.455,54.125,105391,0
+JILL.US,D,20170315,000000,53.915,54.335,52.615,52.615,82956,0
+JILL.US,D,20170316,000000,53.455,53.495,52.7,53.33,60990,0
+JILL.US,D,20170317,000000,53.96,54.07,52.45,53.495,73025,0
+JILL.US,D,20170320,000000,53.245,53.705,52.45,52.74,34958,0
+JILL.US,D,20170321,000000,52.49,53.075,51.4,51.775,115038,0
+JILL.US,D,20170322,000000,51.23,53.245,50.35,51.485,97363,0
+JILL.US,D,20170323,000000,51.4,55.385,51.145,54.545,74751,0
+JILL.US,D,20170324,000000,54.17,55.26,53.665,54.38,48222,0
+JILL.US,D,20170327,000000,54.25,55.26,53.33,54.965,23697,0
+JILL.US,D,20170328,000000,54.585,56.015,54.545,55.47,50441,0
+JILL.US,D,20170329,000000,55.09,55.72,54.615,55.005,48891,0
+JILL.US,D,20170330,000000,56.56,58.365,55.805,58.11,149137,0
+JILL.US,D,20170331,000000,58.32,59.58,58.32,59.16,71639,0
+JILL.US,D,20170403,000000,60.21,60.42,58.615,59.205,113099,0
+JILL.US,D,20170404,000000,59.455,59.455,57.65,59.245,49305,0
+JILL.US,D,20170405,000000,59.16,59.16,57.315,58.95,60895,0
+JILL.US,D,20170406,000000,58.49,59.79,58.155,59.58,144970,0
+JILL.US,D,20170407,000000,59.58,59.79,56.1,56.1,89296,0
+JILL.US,D,20170410,000000,56.015,57.88,55.51,55.595,61213,0
+JILL.US,D,20170411,000000,55.845,57.69,55.635,56.225,27507,0
+JILL.US,D,20170412,000000,55.93,56.515,53.705,55.215,53368,0
+JILL.US,D,20170413,000000,55.005,56.515,53.96,54.21,35628,0
+JILL.US,D,20170417,000000,54.04,55.74,53.75,55.425,46115,0
+JILL.US,D,20170418,000000,55.215,55.865,53.915,55.26,55185,0
+JILL.US,D,20170419,000000,55.385,57.69,55.175,56.225,73728,0
+JILL.US,D,20170420,000000,55.93,58.28,55.93,57.65,54192,0
+JILL.US,D,20170421,000000,57.775,59.12,55.97,57.485,68986,0
+JILL.US,D,20170424,000000,57.69,58.575,55.135,55.805,26830,0
+JILL.US,D,20170425,000000,55.72,57.275,54.38,55.3,65464,0
+JILL.US,D,20170426,000000,55.51,57.355,55.385,56.855,38174,0
+JILL.US,D,20170427,000000,56.435,57.145,55.68,56.015,19318,0
+JILL.US,D,20170428,000000,56.225,56.225,55.01,55.385,16644,0
+JILL.US,D,20170501,000000,55.215,55.93,54.565,55.135,21549,0
+JILL.US,D,20170502,000000,55.3,56.515,54.925,56.265,24047,0
+JILL.US,D,20170503,000000,56.435,56.56,55.72,56.14,29392,0
+JILL.US,D,20170504,000000,56.055,56.055,54.545,54.795,28297,0
+JILL.US,D,20170505,000000,55.47,56.855,54.755,55.93,30990,0
+JILL.US,D,20170508,000000,55.68,56.56,54.755,55.595,44391,0
+JILL.US,D,20170509,000000,55.595,56.18,54,55.345,45219,0
+JILL.US,D,20170510,000000,55.47,56.39,54.755,55.805,32122,0
+JILL.US,D,20170511,000000,55.47,55.47,52.45,54.585,43219,0
+JILL.US,D,20170512,000000,55.05,55.05,52.24,52.865,45833,0
+JILL.US,D,20170515,000000,53.495,54.335,50.935,51.105,54005,0
+JILL.US,D,20170516,000000,50.935,51.885,46.573,50.725,51127,0
+JILL.US,D,20170517,000000,50.18,51.355,48.79,48.84,29411,0
+JILL.US,D,20170518,000000,48.795,48.815,45.902,46.238,92288,0
+JILL.US,D,20170519,000000,46.658,47.58,46.28,47.035,85236,0
+JILL.US,D,20170522,000000,46.616,48.67,46.616,47.328,73432,0
+JILL.US,D,20170523,000000,47.286,49.26,47.286,48.84,29495,0
+JILL.US,D,20170524,000000,48.84,49.76,47.875,48,37509,0
+JILL.US,D,20170525,000000,47.875,48.88,46.448,47.119,60360,0
+JILL.US,D,20170526,000000,46.867,48.525,46.196,47.412,41235,0
+JILL.US,D,20170530,000000,48.25,48.67,46.364,47.286,100214,0
+JILL.US,D,20170531,000000,54.545,54.545,51.945,53.495,556627,0
+JILL.US,D,20170601,000000,53.16,56.015,53.16,55.51,158732,0
+JILL.US,D,20170602,000000,55.97,56.225,54.48,55.05,63048,0
+JILL.US,D,20170605,000000,55.215,56.225,54.715,55.345,53158,0
+JILL.US,D,20170606,000000,55.175,55.635,53.58,54.42,75155,0
+JILL.US,D,20170607,000000,54.085,54.925,53.705,54.295,37393,0
+JILL.US,D,20170608,000000,53.96,56.055,53.895,55.385,114928,0
+JILL.US,D,20170609,000000,55.345,56.645,54.84,56.515,83206,0
+JILL.US,D,20170612,000000,56.645,57.44,56.18,56.435,63335,0
+JILL.US,D,20170613,000000,56.18,57.525,55.935,56.685,64498,0
+JILL.US,D,20170614,000000,56.77,57.02,53.79,55.135,69563,0
+JILL.US,D,20170615,000000,54.46,56.6,54.46,55.26,68986,0
+JILL.US,D,20170616,000000,55.26,55.595,53.83,54.295,198868,0
+JILL.US,D,20170619,000000,54.295,54.295,52.53,53.245,74620,0
+JILL.US,D,20170620,000000,53.245,54.755,53.245,53.915,74281,0
+JILL.US,D,20170621,000000,53.915,54.21,51.23,51.44,119191,0
+JILL.US,D,20170622,000000,51.4,51.735,49.45,49.68,110567,0
+JILL.US,D,20170623,000000,49.635,50.81,49.05,50.225,419717,0
+JILL.US,D,20170626,000000,50.225,53.245,50.225,51.4,124255,0
+JILL.US,D,20170627,000000,51.4,51.945,49.845,50.225,106081,0
+JILL.US,D,20170628,000000,50.225,51.82,50.225,51.61,62955,0
+JILL.US,D,20170629,000000,51.19,52.655,51.19,52.575,59112,0
+JILL.US,D,20170630,000000,52.45,53.285,51.485,51.565,63892,0
+JILL.US,D,20170703,000000,51.565,52.575,51.38,51.86,42953,0
+JILL.US,D,20170705,000000,51.775,53.58,51.065,53.245,77412,0
+JILL.US,D,20170706,000000,52.865,53.06,51.065,51.315,78933,0
+JILL.US,D,20170707,000000,51.145,52.49,51.065,52.45,31991,0
+JILL.US,D,20170710,000000,52.195,52.825,50.6,51.775,83942,0
+JILL.US,D,20170711,000000,51.86,53.035,50.475,50.895,111359,0
+JILL.US,D,20170712,000000,51.145,52.28,50.435,51.105,55956,0
+JILL.US,D,20170713,000000,50.935,52.45,50.475,50.77,56307,0
+JILL.US,D,20170714,000000,51.065,52.195,50.79,51.23,41446,0
+JILL.US,D,20170717,000000,51.19,51.9,50.225,50.77,83404,0
+JILL.US,D,20170718,000000,50.77,51.82,49.93,51.485,106030,0
+JILL.US,D,20170719,000000,51.4,52.575,51.4,52.24,45247,0
+JILL.US,D,20170720,000000,52.45,53.285,51.82,52.28,58784,0
+JILL.US,D,20170721,000000,52.49,53.12,51.82,52.53,43418,0
+JILL.US,D,20170724,000000,52.155,52.24,51.195,51.82,42238,0
+JILL.US,D,20170725,000000,51.985,53.54,51.485,52.49,28460,0
+JILL.US,D,20170726,000000,52.655,52.95,51.355,52.03,55594,0
+JILL.US,D,20170727,000000,52.03,52.575,51.065,52.45,30190,0
+JILL.US,D,20170728,000000,52.07,52.24,51.065,51.525,24050,0
+JILL.US,D,20170731,000000,51.485,51.565,50.77,51.355,38741,0
+JILL.US,D,20170801,000000,51.355,52.155,50.31,51.355,42182,0
+JILL.US,D,20170802,000000,51.485,51.485,49.26,49.55,55875,0
+JILL.US,D,20170803,000000,49.3,50.725,49.3,49.385,37037,0
+JILL.US,D,20170804,000000,49.47,50.18,48.21,48.585,86701,0
+JILL.US,D,20170807,000000,48.88,49.05,46.909,47.96,53897,0
+JILL.US,D,20170808,000000,48.17,49.595,48.17,48.335,40425,0
+JILL.US,D,20170809,000000,48.545,48.63,47.35,47.79,31083,0
+JILL.US,D,20170810,000000,47.496,48,46.658,47.077,45780,0
+JILL.US,D,20170811,000000,46.741,48,45.231,47.328,67972,0
+JILL.US,D,20170814,000000,47.328,47.96,46.573,46.951,25480,0
+JILL.US,D,20170815,000000,46.867,46.867,44.895,44.937,46982,0
+JILL.US,D,20170816,000000,45.189,46.154,44.685,45.021,43682,0
+JILL.US,D,20170817,000000,44.979,45.357,43.3,43.678,44366,0
+JILL.US,D,20170818,000000,44.098,44.559,42.965,43.217,65815,0
+JILL.US,D,20170821,000000,43.426,43.552,41.496,43.426,180841,0
+JILL.US,D,20170822,000000,43.846,45.608,43.846,44.895,111877,0
+JILL.US,D,20170823,000000,44.433,46.406,44.182,45.189,56238,0
+JILL.US,D,20170824,000000,45.818,46.783,45.147,45.734,66859,0
+JILL.US,D,20170825,000000,45.776,48.25,45.44,47.665,79405,0
+JILL.US,D,20170828,000000,48.42,51.23,47.89,49.215,295342,0
+JILL.US,D,20170829,000000,43.007,44.265,40.07,41.454,891467,0
+JILL.US,D,20170830,000000,41.748,44.056,40.91,42.42,249524,0
+JILL.US,D,20170831,000000,42.63,42.797,40.531,40.742,179495,0
+JILL.US,D,20170901,000000,41.119,42.965,40.783,42.839,98699,0
+JILL.US,D,20170905,000000,43.804,44.14,41.287,42.294,192354,0
+JILL.US,D,20170906,000000,42.378,43.007,41.748,42.839,82788,0
+JILL.US,D,20170907,000000,42.965,43.258,41.538,41.748,69359,0
+JILL.US,D,20170908,000000,41.664,42.168,41.035,41.496,57293,0
+JILL.US,D,20170911,000000,41.916,42.21,41.035,41.035,52189,0
+JILL.US,D,20170912,000000,41.287,42,41.123,41.328,54897,0
+JILL.US,D,20170913,000000,41.58,43.594,41.58,43.3,120464,0
+JILL.US,D,20170914,000000,43.217,44.013,42.881,43.804,198346,0
+JILL.US,D,20170915,000000,43.678,45.44,43.468,45.44,172730,0
+JILL.US,D,20170918,000000,45.44,45.608,43.972,44.433,71173,0
+JILL.US,D,20170919,000000,44.601,44.643,43.888,44.308,44275,0
+JILL.US,D,20170920,000000,44.391,44.517,43.468,43.972,46810,0
+JILL.US,D,20170921,000000,44.014,44.224,43.678,43.888,37158,0
+JILL.US,D,20170922,000000,43.888,44.476,43.636,44.308,34287,0
+JILL.US,D,20170925,000000,44.476,45.818,43.678,44.853,67587,0
+JILL.US,D,20170926,000000,45.272,45.272,44.265,44.811,38863,0
+JILL.US,D,20170927,000000,45.147,46.951,44.685,46.364,68182,0
+JILL.US,D,20170928,000000,46.322,46.741,45.054,46.616,34920,0
+JILL.US,D,20170929,000000,46.616,46.636,45.524,45.692,33475,0
+JILL.US,D,20171002,000000,45.986,45.986,44.796,45.398,35820,0
+JILL.US,D,20171003,000000,45.692,45.692,43.972,44.014,39832,0
+JILL.US,D,20171004,000000,44.391,44.58,43.762,44.14,46897,0
+JILL.US,D,20171005,000000,44.265,44.654,43.636,44.391,28744,0
+JILL.US,D,20171006,000000,44.601,44.769,44.182,44.559,21053,0
+JILL.US,D,20171009,000000,43.804,43.804,42.294,42.335,40017,0
+JILL.US,D,20171010,000000,42.755,43.217,42.42,42.588,29955,0
+JILL.US,D,20171011,000000,42.713,43.217,41.161,41.664,85912,0
+JILL.US,D,20171012,000000,21.524,22.153,20.224,20.391,2466936,0
+JILL.US,D,20171013,000000,20.979,21.608,20.265,21.44,624758,0
+JILL.US,D,20171016,000000,21.818,21.818,19.93,20.56,563618,0
+JILL.US,D,20171017,000000,20.56,21.189,20.098,20.224,184502,0
+JILL.US,D,20171018,000000,20.098,20.602,19.888,20.476,136754,0
+JILL.US,D,20171019,000000,20.56,20.644,20.15,20.602,87250,0
+JILL.US,D,20171020,000000,20.853,21.566,20.602,21.524,173309,0
+JILL.US,D,20171023,000000,21.356,23.622,21.272,23.245,426943,0
+JILL.US,D,20171024,000000,23.454,23.496,22.293,23.119,143828,0
+JILL.US,D,20171025,000000,23.077,23.161,22.783,22.867,123317,0
+JILL.US,D,20171026,000000,22.825,23.454,22.825,23.245,86226,0
+JILL.US,D,20171027,000000,22.993,23.496,22.951,23.412,109293,0
+JILL.US,D,20171030,000000,23.412,23.496,21.44,21.734,135499,0
+JILL.US,D,20171031,000000,21.734,22.196,20.895,21.44,91504,0
+JILL.US,D,20171101,000000,21.524,21.986,21.189,21.356,66023,0
+JILL.US,D,20171102,000000,21.524,22.364,21.524,22.28,47034,0
+JILL.US,D,20171103,000000,22.154,22.154,21.063,21.272,96424,0
+JILL.US,D,20171106,000000,21.44,21.44,21.063,21.314,65848,0
+JILL.US,D,20171107,000000,21.147,21.231,20.518,20.895,88164,0
+JILL.US,D,20171108,000000,21.063,21.063,20.518,20.979,47283,0
+JILL.US,D,20171109,000000,20.686,21.734,20.686,21.314,56919,0
+JILL.US,D,20171110,000000,21.356,21.776,21.272,21.356,51284,0
+JILL.US,D,20171113,000000,21.776,21.818,20.979,21.314,41422,0
+JILL.US,D,20171114,000000,21.231,21.231,20.56,20.811,37622,0
+JILL.US,D,20171115,000000,20.686,21.608,20.307,21.398,54427,0
+JILL.US,D,20171116,000000,21.44,21.818,21.063,21.734,55441,0
+JILL.US,D,20171117,000000,21.818,23.538,21.734,23.412,126182,0
+JILL.US,D,20171120,000000,23.454,24.377,22.658,24.042,107050,0
+JILL.US,D,20171121,000000,23.916,24.335,23.077,23.538,97804,0
+JILL.US,D,20171122,000000,23.622,24.335,23.538,23.748,79913,0
+JILL.US,D,20171124,000000,23.748,24.042,23.328,23.496,19406,0
+JILL.US,D,20171127,000000,23.664,25.007,23.622,23.832,148237,0
+JILL.US,D,20171128,000000,23.832,24.63,23.37,24.588,120773,0
+JILL.US,D,20171129,000000,24.461,26.811,24.461,26.307,189915,0
+JILL.US,D,20171130,000000,26.307,27.146,25.934,26.686,122843,0
+JILL.US,D,20171201,000000,26.559,26.853,24.63,25.594,138028,0
+JILL.US,D,20171204,000000,26.098,27.692,26.056,27.063,216499,0
+JILL.US,D,20171205,000000,30.042,30.581,27.692,28.909,330999,0
+JILL.US,D,20171206,000000,28.825,29.413,27.986,28.783,89395,0
+JILL.US,D,20171207,000000,28.699,30.797,28.573,30.629,111302,0
+JILL.US,D,20171208,000000,30.923,30.923,29.832,30.504,65879,0
+JILL.US,D,20171211,000000,30.252,30.545,29.958,30.252,68811,0
+JILL.US,D,20171212,000000,30.377,31.51,30.252,30.42,49939,0
+JILL.US,D,20171213,000000,30.252,31.175,30.198,30.504,89356,0
+JILL.US,D,20171214,000000,30.629,30.923,29.37,29.58,123910,0
+JILL.US,D,20171215,000000,30.629,33.482,30.504,31.3,314345,0
+JILL.US,D,20171218,000000,31.762,32.643,31.553,32.518,137591,0
+JILL.US,D,20171219,000000,33.189,33.482,31.51,31.93,95755,0
+JILL.US,D,20171220,000000,32.265,32.475,31.552,32.392,54770,0
+JILL.US,D,20171221,000000,32.056,34.196,32.056,33.063,106661,0
+JILL.US,D,20171222,000000,32.937,33.356,32.182,33.189,63013,0
+JILL.US,D,20171226,000000,33.314,34.993,33.314,34.406,70984,0
+JILL.US,D,20171227,000000,34.322,34.322,32.56,32.895,56656,0
+JILL.US,D,20171228,000000,32.811,32.979,32.224,32.769,35452,0
+JILL.US,D,20171229,000000,32.518,33.398,32.475,32.728,64818,0
+JILL.US,D,20180102,000000,33.147,34.322,33.063,34.154,64981,0
+JILL.US,D,20180103,000000,34.406,34.531,33.231,33.272,62185,0
+JILL.US,D,20180104,000000,33.314,34.028,32.308,33.524,70496,0
+JILL.US,D,20180105,000000,33.692,34.154,32.685,32.979,109306,0
+JILL.US,D,20180108,000000,32.853,33.063,30.965,31.217,122034,0
+JILL.US,D,20180109,000000,31.175,32.877,29.958,32.307,257674,0
+JILL.US,D,20180110,000000,32.35,33.986,32.35,33.818,95831,0
+JILL.US,D,20180111,000000,34.154,35.832,33.998,35.664,123981,0
+JILL.US,D,20180112,000000,36.042,36.881,35.664,35.79,43794,0
+JILL.US,D,20180116,000000,35.874,36.462,34.699,35.496,97853,0
+JILL.US,D,20180117,000000,35.454,36.335,35.203,35.496,36511,0
+JILL.US,D,20180118,000000,35.454,35.748,34.867,34.909,23882,0
+JILL.US,D,20180119,000000,34.867,36.164,34.616,35.79,43799,0
+JILL.US,D,20180122,000000,35.79,36.881,35.717,36.588,31669,0
+JILL.US,D,20180123,000000,36.294,37.552,36.294,37.175,82934,0
+JILL.US,D,20180124,000000,37.175,37.342,36.462,36.503,48179,0
+JILL.US,D,20180125,000000,36.462,36.774,36.462,36.546,52355,0
+JILL.US,D,20180126,000000,36.503,36.923,36.503,36.713,35386,0
+JILL.US,D,20180129,000000,36.63,36.965,36.294,36.713,37541,0
+JILL.US,D,20180130,000000,36.378,36.797,36.378,36.588,109581,0
+JILL.US,D,20180131,000000,36.546,36.546,35.37,35.454,45911,0
+JILL.US,D,20180201,000000,35.077,35.412,34.406,34.909,37258,0
+JILL.US,D,20180202,000000,34.825,35.832,34.28,34.322,68740,0
+JILL.US,D,20180205,000000,34.028,35.286,33.482,33.566,86400,0
+JILL.US,D,20180206,000000,32.979,34.406,32.811,34.406,99575,0
+JILL.US,D,20180207,000000,34.448,36.042,33.944,35.622,54209,0
+JILL.US,D,20180208,000000,35.748,35.748,33.944,34.363,70829,0
+JILL.US,D,20180209,000000,34.993,34.993,33.196,34.406,50407,0
+JILL.US,D,20180212,000000,34.616,34.616,31.091,32.769,91867,0
+JILL.US,D,20180213,000000,32.601,35.496,32.35,35.161,316884,0
+JILL.US,D,20180214,000000,35.035,37.762,34.658,37.594,133172,0
+JILL.US,D,20180215,000000,37.804,38.182,35.664,37.258,80302,0
+JILL.US,D,20180216,000000,36.965,37.552,36.084,36.881,111749,0
+JILL.US,D,20180220,000000,36.881,36.881,34.993,35.496,76434,0
+JILL.US,D,20180221,000000,35.245,36.671,35.245,35.454,52159,0
+JILL.US,D,20180222,000000,35.748,36.281,35.245,35.328,28880,0
+JILL.US,D,20180223,000000,35.58,35.903,35.286,35.538,25752,0
+JILL.US,D,20180226,000000,35.664,36.378,34.909,36.168,47274,0
+JILL.US,D,20180227,000000,36.503,37.426,35.119,35.328,49326,0
+JILL.US,D,20180228,000000,35.79,36.713,35.454,36.126,112976,0
+JILL.US,D,20180301,000000,36,36.797,35.391,36.378,62722,0
+JILL.US,D,20180302,000000,35.79,37.175,35.58,36.42,55097,0
+JILL.US,D,20180305,000000,36.503,37.091,36.168,36.588,79568,0
+JILL.US,D,20180306,000000,36.546,37.258,36.503,37.133,48089,0
+JILL.US,D,20180307,000000,36.713,36.713,35.119,35.245,72965,0
+JILL.US,D,20180308,000000,35.37,35.412,32.728,33.021,93233,0
+JILL.US,D,20180309,000000,33.356,33.482,30.893,32.35,159993,0
+JILL.US,D,20180312,000000,32.518,32.979,31.426,32.14,127675,0
+JILL.US,D,20180313,000000,32.265,32.496,31.091,31.594,117853,0
+JILL.US,D,20180314,000000,31.804,32.532,30.797,31.258,136124,0
+JILL.US,D,20180315,000000,21.818,22.28,19.972,20.224,1714178,0
+JILL.US,D,20180316,000000,20.434,20.56,18.524,18.672,836019,0
+JILL.US,D,20180319,000000,18.714,18.965,17.538,17.874,564132,0
+JILL.US,D,20180320,000000,17.958,18.755,17.706,18.126,216527,0
+JILL.US,D,20180321,000000,18.252,19.176,17.832,17.874,347720,0
+JILL.US,D,20180322,000000,18.042,18.755,17.916,18.336,207309,0
+JILL.US,D,20180323,000000,18.42,19.175,18.168,18.588,182966,0
+JILL.US,D,20180326,000000,19.468,19.488,18.336,18.672,167130,0
+JILL.US,D,20180327,000000,18.588,18.965,17.832,18.126,168244,0
+JILL.US,D,20180328,000000,18.042,18.252,17.496,18.126,188284,0
+JILL.US,D,20180329,000000,18.126,18.839,18.126,18.545,377827,0
+JILL.US,D,20180402,000000,18.336,18.768,18.042,18.42,164005,0
+JILL.US,D,20180403,000000,18.504,19.007,18.252,18.461,160340,0
+JILL.US,D,20180404,000000,18.42,19.574,18.42,18.839,202132,0
+JILL.US,D,20180405,000000,19.049,20.476,18.839,20.434,204689,0
+JILL.US,D,20180406,000000,20.265,21.009,19.594,20.14,148653,0
+JILL.US,D,20180409,000000,20.182,20.769,19.72,20.56,108102,0
+JILL.US,D,20180410,000000,20.769,21.304,20.434,20.979,164119,0
+JILL.US,D,20180411,000000,20.937,21.566,20.774,21.189,108992,0
+JILL.US,D,20180412,000000,21.356,21.692,21.063,21.524,106474,0
+JILL.US,D,20180413,000000,21.608,21.692,20.349,20.434,179094,0
+JILL.US,D,20180416,000000,20.644,21.063,19.594,20.56,128608,0
+JILL.US,D,20180417,000000,21.692,23.454,21.608,22.321,472417,0
+JILL.US,D,20180418,000000,22.364,22.951,21.314,21.818,166054,0
+JILL.US,D,20180419,000000,21.692,22.112,21.147,21.482,95428,0
+JILL.US,D,20180420,000000,21.356,21.65,21.063,21.44,97743,0
+JILL.US,D,20180423,000000,21.44,21.482,20.979,21.272,99001,0
+JILL.US,D,20180424,000000,21.398,21.692,20.853,21.189,112746,0
+JILL.US,D,20180425,000000,21.189,21.566,20.56,21.105,134463,0
+JILL.US,D,20180426,000000,21.021,21.986,21.021,21.944,73131,0
+JILL.US,D,20180427,000000,22.112,22.321,21.524,21.986,56027,0
+JILL.US,D,20180430,000000,21.902,21.986,21.336,21.44,46439,0
+JILL.US,D,20180501,000000,21.356,21.44,20.434,20.937,103402,0
+JILL.US,D,20180502,000000,20.979,21.314,20.434,21.063,69144,0
+JILL.US,D,20180503,000000,21.063,21.147,20.476,20.56,69545,0
+JILL.US,D,20180504,000000,20.518,21.482,20.349,21.356,73253,0
+JILL.US,D,20180507,000000,21.356,21.566,20.602,21.482,84102,0
+JILL.US,D,20180508,000000,21.44,22.07,21.193,21.86,86648,0
+JILL.US,D,20180509,000000,21.944,22.489,21.818,22.489,57987,0
+JILL.US,D,20180510,000000,22.447,22.867,21.818,22.532,75657,0
+JILL.US,D,20180511,000000,22.532,23.203,22.405,22.825,72782,0
+JILL.US,D,20180514,000000,22.867,23.496,22.742,23.328,70142,0
+JILL.US,D,20180515,000000,23.328,23.412,22.364,22.951,102098,0
+JILL.US,D,20180516,000000,23.077,24.21,23.077,24.084,59374,0
+JILL.US,D,20180517,000000,24.084,24.088,23.706,24.042,47216,0
+JILL.US,D,20180518,000000,24.084,24.084,23.454,23.538,46532,0
+JILL.US,D,20180521,000000,23.748,24.168,23.538,23.958,68273,0
+JILL.US,D,20180522,000000,24.126,25.384,23.71,25.049,111149,0
+JILL.US,D,20180523,000000,24.839,25.091,24.21,24.588,68770,0
+JILL.US,D,20180524,000000,24.461,25.049,24.251,24.797,37302,0
+JILL.US,D,20180525,000000,24.797,24.992,24,24.503,32711,0
+JILL.US,D,20180529,000000,24.419,25.594,24.335,25.217,136303,0
+JILL.US,D,20180530,000000,25.342,26.056,24.672,26.014,236906,0
+JILL.US,D,20180531,000000,30.629,33.147,30.21,32.895,905690,0
+JILL.US,D,20180601,000000,33.147,35.077,32.899,33.86,400495,0
+JILL.US,D,20180604,000000,33.944,35.496,33.818,35.245,272271,0
+JILL.US,D,20180605,000000,35.454,36.42,34.783,36.21,129006,0
+JILL.US,D,20180606,000000,36.462,36.986,35.664,36.671,107170,0
+JILL.US,D,20180607,000000,36.965,37.636,36,36.378,106496,0
+JILL.US,D,20180608,000000,36.462,37.342,36.168,37.217,61850,0
+JILL.US,D,20180611,000000,37.342,38.392,37.217,37.384,83349,0
+JILL.US,D,20180612,000000,37.468,37.888,36.755,37.258,52680,0
+JILL.US,D,20180613,000000,37.3,37.384,36.755,36.923,68732,0
+JILL.US,D,20180614,000000,36.797,36.797,34.951,35.035,102898,0
+JILL.US,D,20180615,000000,34.658,36.155,34.658,35.58,145905,0
+JILL.US,D,20180618,000000,35.286,36.63,34.773,36.42,97261,0
+JILL.US,D,20180619,000000,36.042,36.881,35.832,36.755,87381,0
+JILL.US,D,20180620,000000,37.007,37.574,36.546,37.552,65923,0
+JILL.US,D,20180621,000000,37.468,38.433,37.426,38.056,79657,0
+JILL.US,D,20180622,000000,38.392,38.979,37.51,38.895,253001,0
+JILL.US,D,20180625,000000,38.476,39.189,37.154,37.804,89481,0
+JILL.US,D,20180626,000000,37.846,38.769,36.923,38.518,89946,0
+JILL.US,D,20180627,000000,38.601,38.895,37.091,37.426,71305,0
+JILL.US,D,20180628,000000,37.468,39.608,37.133,39.147,219413,0
+JILL.US,D,20180629,000000,39.524,39.986,38.35,39.189,137754,0
+JILL.US,D,20180702,000000,39.063,40.363,38.643,39.65,109161,0
+JILL.US,D,20180703,000000,39.818,39.986,39.063,39.105,62761,0
+JILL.US,D,20180705,000000,39.189,39.398,38.728,38.728,102754,0
+JILL.US,D,20180706,000000,38.643,39.21,38.014,38.518,148005,0
+JILL.US,D,20180709,000000,38.686,39.147,37.217,37.72,132281,0
+JILL.US,D,20180710,000000,37.72,37.72,35.811,36.923,171651,0
+JILL.US,D,20180711,000000,36.965,37.133,35.958,36.294,86946,0
+JILL.US,D,20180712,000000,36.294,36.294,34.112,35.454,90961,0
+JILL.US,D,20180713,000000,35.454,36.294,35.37,35.706,45764,0
+JILL.US,D,20180716,000000,35.748,35.958,34.531,35.245,108944,0
+JILL.US,D,20180717,000000,35.245,35.958,34.825,35.622,118895,0
+JILL.US,D,20180718,000000,35.664,35.748,34.741,35.077,94614,0
+JILL.US,D,20180719,000000,35.203,37.993,34.867,37.888,131060,0
+JILL.US,D,20180720,000000,37.846,38.014,36.252,36.462,91797,0
+JILL.US,D,20180723,000000,36.588,37.384,36.462,37.007,77256,0
+JILL.US,D,20180724,000000,37.258,37.51,34.531,34.699,98366,0
+JILL.US,D,20180725,000000,34.531,35.119,34.074,34.741,66405,0
+JILL.US,D,20180726,000000,34.993,35.916,34.406,35.077,65803,0
+JILL.US,D,20180727,000000,35.245,35.245,33.68,34.616,67360,0
+JILL.US,D,20180730,000000,34.406,35.622,34.406,34.993,48413,0
+JILL.US,D,20180731,000000,34.909,35.161,34.238,34.363,92792,0
+JILL.US,D,20180801,000000,34.154,34.825,32.728,33.692,84882,0
+JILL.US,D,20180802,000000,33.692,34.363,33.356,34.112,79619,0
+JILL.US,D,20180803,000000,34.112,34.888,33.818,34.154,43164,0
+JILL.US,D,20180806,000000,34.196,34.49,33.692,34.07,34424,0
+JILL.US,D,20180807,000000,34.28,34.867,34.154,34.699,73134,0
+JILL.US,D,20180808,000000,34.825,36.21,34.825,36,53188,0
+JILL.US,D,20180809,000000,36,37.3,35.706,36.21,54127,0
+JILL.US,D,20180810,000000,36.168,36.663,35.748,35.79,35557,0
+JILL.US,D,20180813,000000,35.874,35.916,34.741,34.867,38904,0
+JILL.US,D,20180814,000000,35.161,37.342,35.161,36.797,65077,0
+JILL.US,D,20180815,000000,36.713,36.881,33.755,34.406,66725,0
+JILL.US,D,20180816,000000,34.616,35.37,34.406,34.616,66680,0
+JILL.US,D,20180817,000000,34.448,35.245,32.728,34.783,121445,0
+JILL.US,D,20180820,000000,34.741,35.408,31.72,32.098,243337,0
+JILL.US,D,20180821,000000,27.902,30.42,26.434,28.742,733370,0
+JILL.US,D,20180822,000000,27.734,27.734,26.224,26.266,376915,0
+JILL.US,D,20180823,000000,26.35,26.559,24.335,25.258,299792,0
+JILL.US,D,20180824,000000,25.217,25.384,24.126,24.965,185191,0
+JILL.US,D,20180827,000000,24.965,25.458,23.916,24.419,147158,0
+JILL.US,D,20180828,000000,24.63,25.72,24.168,24.797,158529,0
+JILL.US,D,20180829,000000,24.797,25.091,23.874,24.965,145300,0
+JILL.US,D,20180830,000000,24.881,25.888,24.797,25.049,140195,0
+JILL.US,D,20180831,000000,24.923,25.51,24.923,25.342,75400,0
+JILL.US,D,20180904,000000,25.384,25.72,24.755,25.007,90964,0
+JILL.US,D,20180905,000000,25.007,25.175,24.65,24.923,70450,0
+JILL.US,D,20180906,000000,24.923,25.252,23.916,24.042,102570,0
+JILL.US,D,20180907,000000,24.042,24.797,23.958,24.419,64650,0
+JILL.US,D,20180910,000000,24.461,25.258,24.377,24.755,77031,0
+JILL.US,D,20180911,000000,24.63,26.224,24.461,26.056,107800,0
+JILL.US,D,20180912,000000,26.056,27.063,25.468,25.804,101268,0
+JILL.US,D,20180913,000000,25.972,26.056,24.881,25.3,86339,0
+JILL.US,D,20180914,000000,25.468,25.72,25.049,25.636,72296,0
+JILL.US,D,20180917,000000,25.762,25.972,24.755,25.091,62935,0
+JILL.US,D,20180918,000000,25.133,25.51,24.714,24.755,71752,0
+JILL.US,D,20180919,000000,24.797,25.426,24.084,25.091,137529,0
+JILL.US,D,20180920,000000,25.175,25.804,24.588,25.72,83117,0
+JILL.US,D,20180921,000000,25.762,26.518,24.755,24.839,82881,0
+JILL.US,D,20180924,000000,24.797,25.72,24.545,25.007,53922,0
+JILL.US,D,20180925,000000,25.091,25.091,24.63,24.965,50302,0
+JILL.US,D,20180926,000000,25.175,26.056,25.175,25.846,66040,0
+JILL.US,D,20180927,000000,25.846,26.328,25.615,26.182,68337,0
+JILL.US,D,20180928,000000,26.14,26.979,25.888,25.93,67734,0
+JILL.US,D,20181001,000000,26.098,26.35,25.678,25.762,40383,0
+JILL.US,D,20181002,000000,25.678,25.857,24.672,24.839,61282,0
+JILL.US,D,20181003,000000,25.007,25.678,24.839,25.594,50058,0
+JILL.US,D,20181004,000000,25.594,25.678,24.923,25.175,36887,0
+JILL.US,D,20181005,000000,25.217,25.468,24.839,25.217,49238,0
+JILL.US,D,20181008,000000,25.175,25.846,24.797,24.881,51395,0
+JILL.US,D,20181009,000000,24.881,25.217,23.916,24.545,106427,0
+JILL.US,D,20181010,000000,24.377,24.441,23.161,23.245,88498,0
+JILL.US,D,20181011,000000,23.203,23.874,23.077,23.37,76127,0
+JILL.US,D,20181012,000000,23.832,23.832,23.077,23.328,68304,0
+JILL.US,D,20181015,000000,23.286,23.844,23.077,23.412,40354,0
+JILL.US,D,20181016,000000,23.664,23.79,23.077,23.622,41597,0
+JILL.US,D,20181017,000000,23.496,23.58,22.658,22.951,70240,0
+JILL.US,D,20181018,000000,22.783,23.119,22.636,22.993,58181,0
+JILL.US,D,20181019,000000,22.951,22.993,21.566,21.65,75376,0
+JILL.US,D,20181022,000000,21.734,21.986,21.272,21.818,47456,0
+JILL.US,D,20181023,000000,21.482,21.734,20.769,21.44,45019,0
+JILL.US,D,20181024,000000,21.482,21.734,20.979,21.063,44989,0
+JILL.US,D,20181025,000000,21.272,21.692,20.602,20.895,44767,0
+JILL.US,D,20181026,000000,20.686,21.314,20.307,20.476,38903,0
+JILL.US,D,20181029,000000,20.476,21.566,20.476,20.853,35466,0
+JILL.US,D,20181030,000000,20.853,21.524,20.853,21.356,65751,0
+JILL.US,D,20181031,000000,21.692,21.692,20.728,21.189,47337,0
+JILL.US,D,20181101,000000,21.189,22.321,20.937,22.238,63932,0
+JILL.US,D,20181102,000000,22.321,22.993,21.944,22.574,46857,0
+JILL.US,D,20181105,000000,22.574,23.37,22.196,23.161,30011,0
+JILL.US,D,20181106,000000,23.161,23.161,22.196,22.616,34777,0
+JILL.US,D,20181107,000000,22.825,23.832,22.028,23.706,42446,0
+JILL.US,D,20181108,000000,23.79,24.335,23.162,23.832,33227,0
+JILL.US,D,20181109,000000,23.832,23.832,22.405,22.742,39613,0
+JILL.US,D,20181112,000000,22.783,23.119,22.447,22.489,21050,0
+JILL.US,D,20181113,000000,22.447,23.58,22.447,22.951,35869,0
+JILL.US,D,20181114,000000,23.203,24.568,23.203,23.832,67079,0
+JILL.US,D,20181115,000000,23.496,24.293,22.909,24.042,44198,0
+JILL.US,D,20181116,000000,23.832,24.042,22.867,22.993,41062,0
+JILL.US,D,20181119,000000,23.035,23.161,22.07,22.532,30671,0
+JILL.US,D,20181120,000000,22.154,22.993,21.692,22.447,64827,0
+JILL.US,D,20181121,000000,22.742,24.168,22.447,22.909,42282,0
+JILL.US,D,20181123,000000,22.867,22.993,22.321,22.489,19429,0
+JILL.US,D,20181126,000000,22.783,23.328,22.028,22.238,49218,0
+JILL.US,D,20181127,000000,22.238,23.37,20.769,20.979,174607,0
+JILL.US,D,20181128,000000,25.175,25.762,22.762,24.881,328001,0
+JILL.US,D,20181129,000000,25.133,26.307,24.608,26.056,151034,0
+JILL.US,D,20181130,000000,25.846,26.098,23.916,25.888,185505,0
+JILL.US,D,20181203,000000,26.056,27.524,26.056,26.853,90496,0
+JILL.US,D,20181204,000000,27.021,27.126,24.377,24.672,93257,0
+JILL.US,D,20181206,000000,24.21,25.846,24,25.636,66664,0
+JILL.US,D,20181207,000000,25.552,26.601,25.091,25.133,59285,0
+JILL.US,D,20181210,000000,25.258,25.426,24.21,24.588,42037,0
+JILL.US,D,20181211,000000,24.965,25.007,22.951,23.832,57844,0
+JILL.US,D,20181212,000000,23.958,24.084,22.636,22.867,51001,0
+JILL.US,D,20181213,000000,22.909,22.951,21.189,21.86,157939,0
+JILL.US,D,20181214,000000,21.189,22.112,20.14,20.391,116139,0
+JILL.US,D,20181217,000000,20.349,21.105,19.049,20.644,187000,0
+JILL.US,D,20181218,000000,20.811,22.489,20.811,21.021,76322,0
+JILL.US,D,20181219,000000,21.021,21.566,20.644,20.853,63623,0
+JILL.US,D,20181220,000000,20.979,21.784,20.014,20.098,94771,0
+JILL.US,D,20181221,000000,20.098,21.063,19.804,20.014,59164,0
+JILL.US,D,20181224,000000,19.804,20.937,19.804,20.434,37272,0
+JILL.US,D,20181226,000000,20.769,21.65,20.56,21.608,64953,0
+JILL.US,D,20181227,000000,21.356,21.86,20.602,21.818,52849,0
+JILL.US,D,20181228,000000,21.524,22.364,21.314,21.524,42542,0
+JILL.US,D,20181231,000000,21.776,22.532,21.189,22.364,50896,0
+JILL.US,D,20190102,000000,21.65,22.532,20.811,21.776,94775,0
+JILL.US,D,20190103,000000,21.566,21.65,20.895,21.105,87487,0
+JILL.US,D,20190104,000000,21.356,22.364,20.979,21.86,42429,0
+JILL.US,D,20190107,000000,21.734,23.245,21.65,22.825,53970,0
+JILL.US,D,20190108,000000,22.993,22.993,22.321,22.447,50404,0
+JILL.US,D,20190109,000000,22.616,23.874,22.28,23.706,84747,0
+JILL.US,D,20190110,000000,22.658,23.706,22.028,22.574,79014,0
+JILL.US,D,20190111,000000,22.574,23.748,22.574,23.161,45222,0
+JILL.US,D,20190114,000000,23.161,24.503,22.951,23.328,114773,0
+JILL.US,D,20190115,000000,23.412,23.79,22.742,23.58,54260,0
+JILL.US,D,20190116,000000,23.874,24.923,23.161,24.293,73924,0
+JILL.US,D,20190117,000000,24.377,25.468,24.126,25.217,79734,0
+JILL.US,D,20190118,000000,26.601,27.231,25.3,26.601,99854,0
+JILL.US,D,20190122,000000,26.559,26.853,25.867,25.93,48062,0
+JILL.US,D,20190123,000000,25.972,26.559,25.678,26.307,52243,0
+JILL.US,D,20190124,000000,26.434,26.811,25.762,26.182,46965,0
+JILL.US,D,20190125,000000,26.307,26.811,26.056,26.601,48969,0
+JILL.US,D,20190128,000000,26.307,27.189,25.742,25.972,63097,0
+JILL.US,D,20190129,000000,25.972,26.169,25.258,25.51,30865,0
+JILL.US,D,20190130,000000,25.594,25.594,25.049,25.51,29701,0
+JILL.US,D,20190131,000000,25.384,25.384,24.881,24.965,94559,0
+JILL.US,D,20190201,000000,25.007,25.133,24.377,24.503,47471,0
+JILL.US,D,20190204,000000,25.049,25.133,24.335,25.049,27877,0
+JILL.US,D,20190205,000000,25.3,26.266,25.179,25.342,46490,0
+JILL.US,D,20190206,000000,25.426,25.699,24.714,25.426,64448,0
+JILL.US,D,20190207,000000,25.091,25.72,25.049,25.384,66516,0
+JILL.US,D,20190208,000000,25.342,25.972,25.342,25.426,56471,0
+JILL.US,D,20190211,000000,25.384,26.014,24.923,25.175,63278,0
+JILL.US,D,20190212,000000,25.175,25.594,24.672,24.755,33867,0
+JILL.US,D,20190213,000000,24.755,25.007,24.293,24.335,69735,0
+JILL.US,D,20190214,000000,24.126,24.377,22.658,23.203,124428,0
+JILL.US,D,20190215,000000,23.286,24.042,23.035,23.832,68467,0
+JILL.US,D,20190219,000000,23.706,24.21,23.538,24.084,59280,0
+JILL.US,D,20190220,000000,24.126,24.923,24.08,24.672,100330,0
+JILL.US,D,20190221,000000,24.714,24.923,24.524,24.839,43683,0
+JILL.US,D,20190222,000000,24.923,25.678,24.588,25.51,44965,0
+JILL.US,D,20190225,000000,25.51,25.972,25.51,25.594,30112,0
+JILL.US,D,20190226,000000,25.552,25.762,24.672,24.714,46676,0
+JILL.US,D,20190227,000000,24.923,25.846,24.923,25.175,114622,0
+JILL.US,D,20190228,000000,25.175,25.342,24.335,24.965,69927,0
+JILL.US,D,20190301,000000,25.175,25.762,25.133,25.217,42491,0
+JILL.US,D,20190304,000000,25.217,25.552,24.672,24.965,55537,0
+JILL.US,D,20190305,000000,25.007,25.049,23.916,24.672,143174,0
+JILL.US,D,20190306,000000,26.224,28.865,25.594,28.28,769522,0
+JILL.US,D,20190307,000000,28.657,31.51,28.615,29.538,428183,0
+JILL.US,D,20190308,000000,29.538,29.777,28.154,29.412,322278,0
+JILL.US,D,20190311,000000,29.328,29.37,28.615,29.035,240897,0
+JILL.US,D,20190312,000000,29.035,29.12,28.07,28.321,187379,0
+JILL.US,D,20190313,000000,28.531,30,28.007,29.496,315611,0
+JILL.US,D,20190314,000000,29.496,30.084,28.615,29.58,251079,0
+JILL.US,D,20190315,000000,29.58,30.126,28.951,30,484160,0
+JILL.US,D,20190318,000000,29.95,29.95,27.725,28.3,371230,0
+JILL.US,D,20190319,000000,28.55,28.65,27.6,27.95,103543,0
+JILL.US,D,20190320,000000,27.8,27.95,26.55,26.9,144020,0
+JILL.US,D,20190321,000000,26.6,26.8,25.975,26.35,132082,0
+JILL.US,D,20190322,000000,26.3,26.3,25.5,25.55,97888,0
+JILL.US,D,20190325,000000,25.5,26.5,25.15,25.9,104195,0
+JILL.US,D,20190326,000000,26,26.7,25.55,25.9,110742,0
+JILL.US,D,20190327,000000,25.95,26.55,25.75,26.55,92184,0
+JILL.US,D,20190328,000000,26.85,27.8,26.75,27.25,104810,0
+JILL.US,D,20190329,000000,27.25,27.95,27,27.45,149564,0
+JILL.US,D,20190401,000000,27.5,27.75,26.85,27.6,109146,0
+JILL.US,D,20190402,000000,27.25,27.5,26.75,26.95,108069,0
+JILL.US,D,20190403,000000,26.95,26.95,25.7,25.9,150871,0
+JILL.US,D,20190404,000000,25.85,27,25.45,26.75,212294,0
+JILL.US,D,20190405,000000,26.95,27.2,26.05,26.5,132297,0
+JILL.US,D,20190408,000000,26.35,26.35,25.6,26.05,107310,0
+JILL.US,D,20190409,000000,25.9,26.35,25.55,25.75,67591,0
+JILL.US,D,20190410,000000,25.95,26.35,25.6,25.95,62901,0
+JILL.US,D,20190411,000000,26,26.2,25.25,25.5,66888,0
+JILL.US,D,20190412,000000,25.6,25.95,25.2,25.5,140443,0
+JILL.US,D,20190415,000000,25.6,26.025,25.2,25.65,50523,0
+JILL.US,D,20190416,000000,25.65,26.5,25.45,25.65,92805,0
+JILL.US,D,20190417,000000,25.8,26.2,25.4,25.5,68509,0
+JILL.US,D,20190418,000000,25.5,25.65,25.1,25.2,103200,0
+JILL.US,D,20190422,000000,25.5,25.95,24.65,25.25,201046,0
+JILL.US,D,20190423,000000,25.25,26.35,25,26.15,96573,0
+JILL.US,D,20190424,000000,26.2,27.85,26.2,27.5,153161,0
+JILL.US,D,20190425,000000,27.4,27.8,26.95,27.15,69922,0
+JILL.US,D,20190426,000000,27,27.75,26.65,27.65,49934,0
+JILL.US,D,20190429,000000,27.6,27.9,27.05,27.7,75539,0
+JILL.US,D,20190430,000000,27.75,28.15,27.15,28.05,52176,0
+JILL.US,D,20190501,000000,28.1,28.15,26.95,27.2,90792,0
+JILL.US,D,20190502,000000,27.25,27.55,26.8,27.25,50808,0
+JILL.US,D,20190503,000000,27.5,27.75,27.35,27.6,42926,0
+JILL.US,D,20190506,000000,27.3,27.45,26.85,27.35,40341,0
+JILL.US,D,20190507,000000,27.15,27.15,25.8,25.95,74745,0
+JILL.US,D,20190508,000000,26.05,26.197,25.3,25.9,98472,0
+JILL.US,D,20190509,000000,25.6,26.4,25.45,26.25,44899,0
+JILL.US,D,20190510,000000,26.2,26.25,25.45,25.75,45286,0
+JILL.US,D,20190513,000000,25.5,25.5,24.4,24.5,81109,0
+JILL.US,D,20190514,000000,24.65,24.95,22.6,23.6,140410,0
+JILL.US,D,20190515,000000,23.533,23.6,22.95,23.05,91903,0
+JILL.US,D,20190516,000000,23.15,23.319,22.5,22.7,86372,0
+JILL.US,D,20190517,000000,22.5,23.55,22.2,22.2,98067,0
+JILL.US,D,20190520,000000,22.25,22.45,21.65,22.45,81553,0
+JILL.US,D,20190521,000000,22.5,22.55,21.25,21.25,102973,0
+JILL.US,D,20190522,000000,21.25,21.25,19.9,20.15,188780,0
+JILL.US,D,20190523,000000,20.05,20.95,19.35,19.4,142788,0
+JILL.US,D,20190524,000000,19.6,19.85,18.4,18.45,167299,0
+JILL.US,D,20190528,000000,18.5,20.8,18.5,20.6,310525,0
+JILL.US,D,20190529,000000,20.35,20.35,17.7,18.05,330108,0
+JILL.US,D,20190530,000000,8.55,9.4,7.9,8.4,2120889,0
+JILL.US,D,20190531,000000,8.35,8.35,7.3005,7.4,928535,0
+JILL.US,D,20190603,000000,7.6,7.6,6.7,6.95,468232,0
+JILL.US,D,20190604,000000,7.3,7.55,7,7.25,348312,0
+JILL.US,D,20190605,000000,7.55,7.8,6.75,6.75,356124,0
+JILL.US,D,20190606,000000,6.8,7,6.2,7,302759,0
+JILL.US,D,20190607,000000,7,7.6,7,7.45,220815,0
+JILL.US,D,20190610,000000,7.55,8,7.425,7.5,293783,0
+JILL.US,D,20190611,000000,7.5,7.95,7.5,7.55,155374,0
+JILL.US,D,20190612,000000,8,8.2,7.7,8.1,216555,0
+JILL.US,D,20190613,000000,8.25,8.55,8.1,8.3,211120,0
+JILL.US,D,20190614,000000,8.15,8.2,7.7,7.75,142720,0
+JILL.US,D,20190617,000000,8.05,9.05,7.9,8.25,269750,0
+JILL.US,D,20190618,000000,8.35,8.8,7.85,7.85,206369,0
+JILL.US,D,20190619,000000,8.1,8.25,7.7,7.75,178821,0
+JILL.US,D,20190620,000000,8.15,8.4,8,8.4,162380,0
+JILL.US,D,20190621,000000,8.3,8.6,8.2,8.25,151076,0
+JILL.US,D,20190624,000000,8.4,8.55,8.05,8.4,147584,0
+JILL.US,D,20190625,000000,8.45,8.55,8.2,8.35,96472,0
+JILL.US,D,20190626,000000,8.5,8.75,8.4,8.5,145298,0
+JILL.US,D,20190627,000000,8.75,11.45,8.6,10.8,947807,0
+JILL.US,D,20190628,000000,10.75,10.75,9.75,9.95,272817,0
+JILL.US,D,20190701,000000,10,10.85,10,10.5,179873,0
+JILL.US,D,20190702,000000,10.5,10.6,9.9,10.1,161514,0
+JILL.US,D,20190703,000000,10.25,10.45,9.974,10.35,93707,0
+JILL.US,D,20190705,000000,10.25,10.948,10.25,10.5,107214,0
+JILL.US,D,20190708,000000,10.45,12,10.45,11.75,351694,0
+JILL.US,D,20190709,000000,11.6,12.3,11.2,12.1,233456,0
+JILL.US,D,20190710,000000,12.2,12.3,11.4,12,191110,0
+JILL.US,D,20190711,000000,12.1,12.5,10.85,12.35,261960,0
+JILL.US,D,20190712,000000,12.25,12.289,11.25,11.3,184896,0
+JILL.US,D,20190715,000000,11.4,11.9,10.8,11.5,126063,0
+JILL.US,D,20190716,000000,11.45,11.95,11.3,11.95,102007,0
+JILL.US,D,20190717,000000,11.95,12,11.225,11.25,91352,0
+JILL.US,D,20190718,000000,11.25,11.25,10.5,10.6,84199,0
+JILL.US,D,20190719,000000,10.7,10.925,10.45,10.8,124527,0
+JILL.US,D,20190722,000000,10.85,11.2,10.8,11,68870,0
+JILL.US,D,20190723,000000,11.05,11.25,10.35,10.5,91756,0
+JILL.US,D,20190724,000000,10.55,10.9,10.45,10.65,86494,0
+JILL.US,D,20190725,000000,10.65,10.75,10.2,10.3,92766,0
+JILL.US,D,20190726,000000,10.4,10.725,10.3,10.45,41321,0
+JILL.US,D,20190729,000000,10.7,10.8,10.35,10.7,50316,0
+JILL.US,D,20190730,000000,10.85,10.85,10.3,10.65,36683,0
+JILL.US,D,20190731,000000,10.75,11,10.45,10.7,60823,0
+JILL.US,D,20190801,000000,10.7,10.85,10.25,10.65,62245,0
+JILL.US,D,20190802,000000,10.552,10.675,10,10.2,51876,0
+JILL.US,D,20190805,000000,10.05,10.05,9.2475,9.9,92590,0
+JILL.US,D,20190806,000000,9.95,10.05,9.5,9.8,50587,0
+JILL.US,D,20190807,000000,9.6,10.15,9.16,9.9,50990,0
+JILL.US,D,20190808,000000,10,10.2,9.675,9.9,35469,0
+JILL.US,D,20190809,000000,9.95,9.95,8.85,8.9,85365,0
+JILL.US,D,20190812,000000,9,9.075,8.55,9,30797,0
+JILL.US,D,20190813,000000,8.9,9.7,8.9,9.15,131239,0
+JILL.US,D,20190814,000000,9,9.05,8.05,8.15,98513,0
+JILL.US,D,20190815,000000,8.3,8.3,7.9,7.95,71548,0
+JILL.US,D,20190816,000000,7.95,8.1,7.3,7.4,110863,0
+JILL.US,D,20190819,000000,7.6,8.95,7.6,8.7,142709,0
+JILL.US,D,20190820,000000,8.7,8.75,7.8,8.35,127689,0
+JILL.US,D,20190821,000000,8.4,8.9,8.35,8.85,69449,0
+JILL.US,D,20190822,000000,8.85,9.55,8.8,9.2,90311,0
+JILL.US,D,20190823,000000,9.2,9.3,8.5,8.75,79433,0
+JILL.US,D,20190826,000000,9,10.65,8.95,10.4,375113,0
+JILL.US,D,20190827,000000,11.25,11.25,8.3,8.35,545509,0
+JILL.US,D,20190828,000000,8.4,10.15,8.4,9.8,234604,0
+JILL.US,D,20190829,000000,9.95,10.25,9.25,9.85,100371,0
+JILL.US,D,20190830,000000,9.85,9.95,9.3,9.35,84202,0
+JILL.US,D,20190903,000000,9.35,9.89,8.85,9.6,119867,0
+JILL.US,D,20190904,000000,9.45,10.05,9.2,9.95,88346,0
+JILL.US,D,20190905,000000,10.05,10.725,9.95,10.5,135897,0
+JILL.US,D,20190906,000000,10.55,11,10.5,10.6,78212,0
+JILL.US,D,20190909,000000,10.8,11.6,10.7,11.3,215916,0
+JILL.US,D,20190910,000000,11.55,11.95,11.25,11.8,164594,0
+JILL.US,D,20190911,000000,11.85,11.85,11.15,11.45,99633,0
+JILL.US,D,20190912,000000,11.8,12.5,11.25,11.9,218210,0
+JILL.US,D,20190913,000000,11.9,12.9,11.35,11.6,82442,0
+JILL.US,D,20190916,000000,11.35,11.65,10.9,11.1,78012,0
+JILL.US,D,20190917,000000,11.15,11.15,9.97,10,102201,0
+JILL.US,D,20190918,000000,10.45,10.45,9.65,9.75,65915,0
+JILL.US,D,20190919,000000,9.55,10.15,9.15,9.8,87054,0
+JILL.US,D,20190920,000000,9.9,10.3,9.6,9.6,70553,0
+JILL.US,D,20190923,000000,9.45,9.8,9.1,9.55,29278,0
+JILL.US,D,20190924,000000,9.65,9.7,9.2,9.65,26909,0
+JILL.US,D,20190925,000000,9.9,10.175,9.564,9.65,63156,0
+JILL.US,D,20190926,000000,9.6,9.6,9.25,9.4,24321,0
+JILL.US,D,20190927,000000,9.4,9.65,9.25,9.45,25526,0
+JILL.US,D,20190930,000000,9.5,9.7,9.4,9.5,27625,0
+JILL.US,D,20191001,000000,9.5,9.75,9.1,9.1,55368,0
+JILL.US,D,20191002,000000,9.05,9.2755,8.55,9,56460,0
+JILL.US,D,20191003,000000,9,9.05,8.6,8.8,33210,0
+JILL.US,D,20191004,000000,8.9,9,8.5,8.55,45084,0
+JILL.US,D,20191007,000000,8.45,9.2,8.35,9,57398,0
+JILL.US,D,20191008,000000,8.8,9,8.45,8.8,20147,0
+JILL.US,D,20191009,000000,8.9,8.92,8.45,8.7,22795,0
+JILL.US,D,20191010,000000,8.75,8.75,8.5,8.6,21137,0
+JILL.US,D,20191011,000000,8.75,8.9,8.55,8.7,43669,0
+JILL.US,D,20191014,000000,8.65,8.7,8.4,8.6,22533,0
+JILL.US,D,20191015,000000,8.55,8.725,8.5,8.65,23266,0
+JILL.US,D,20191016,000000,8.55,8.75,8.55,8.75,28803,0
+JILL.US,D,20191017,000000,8.75,9.25,8.75,9.05,53614,0
+JILL.US,D,20191018,000000,8.85,9,8.475,8.8,63331,0
+JILL.US,D,20191021,000000,8.75,9.15,8.6,9,61475,0
+JILL.US,D,20191022,000000,8.85,9.15,8.7,9.1,48091,0
+JILL.US,D,20191023,000000,9.15,9.2,8.95,9.1,24788,0
+JILL.US,D,20191024,000000,9.1,9.15,8.55,8.75,30528,0
+JILL.US,D,20191025,000000,8.65,8.95,8.6,8.85,20219,0
+JILL.US,D,20191028,000000,8.85,9.05,8.5,9,62572,0
+JILL.US,D,20191029,000000,8.95,9.225,8.75,9.1,58301,0
+JILL.US,D,20191030,000000,8.95,9.05,8.65,8.85,128106,0
+JILL.US,D,20191031,000000,8.7,8.7565,8.15,8.65,85688,0
+JILL.US,D,20191101,000000,8.8,9.15,8.6,9.1,54990,0
+JILL.US,D,20191104,000000,9,9.85,9,9.65,64727,0
+JILL.US,D,20191105,000000,9.55,10.6,9.55,10,74066,0
+JILL.US,D,20191106,000000,10,10.2,9.5,9.95,110901,0
+JILL.US,D,20191107,000000,9.8,10.2,9.775,10.1,94874,0
+JILL.US,D,20191108,000000,9.9,9.9,9.4,9.5,54271,0
+JILL.US,D,20191111,000000,9.45,9.55,9.15,9.3,44337,0
+JILL.US,D,20191112,000000,9.35,9.45,9,9.35,34729,0
+JILL.US,D,20191113,000000,9.3,9.3,8.8,8.9,43316,0
+JILL.US,D,20191114,000000,9.05,9.05,8.65,8.8,39595,0
+JILL.US,D,20191115,000000,8.7,8.9,8.5,8.7,48378,0
+JILL.US,D,20191118,000000,8.55,8.7,8.1,8.25,134228,0
+JILL.US,D,20191119,000000,8.25,8.35,7.75,8.3,84229,0
+JILL.US,D,20191120,000000,8.2,8.25,7.8,7.85,75598,0
+JILL.US,D,20191121,000000,7.85,7.9,7.45,7.6,66821,0
+JILL.US,D,20191122,000000,7.6,7.9,7.5,7.7,33151,0
+JILL.US,D,20191125,000000,7.65,8.05,7.6,8,26905,0
+JILL.US,D,20191126,000000,8,8.45,7.992,8.35,55345,0
+JILL.US,D,20191127,000000,8.35,8.65,8.3,8.6,38202,0
+JILL.US,D,20191129,000000,8.75,8.9,8.45,8.7,21456,0
+JILL.US,D,20191202,000000,8.65,8.9,8.4,8.45,39759,0
+JILL.US,D,20191203,000000,8.4,8.4,8,8.3,37367,0
+JILL.US,D,20191204,000000,8.7,8.75,8.35,8.6,62616,0
+JILL.US,D,20191205,000000,6.7,8.25,6.1,6.2,696732,0
+JILL.US,D,20191206,000000,6.8,7.2,5.75,6.15,492165,0
+JILL.US,D,20191209,000000,6.2,6.25,5.65,5.7,251873,0
+JILL.US,D,20191210,000000,5.75,5.85,5.15,5.25,352062,0
+JILL.US,D,20191211,000000,5.3,5.35,5.15,5.2,144805,0
+JILL.US,D,20191212,000000,5.25,5.3375,5,5.15,179084,0
+JILL.US,D,20191213,000000,5.1,5.2,5,5.15,73645,0
+JILL.US,D,20191216,000000,5.2,5.2,4.8,4.813,131710,0
+JILL.US,D,20191217,000000,4.65,4.8195,4.6,4.75,180366,0
+JILL.US,D,20191218,000000,4.7,5.15,4.7,5.1,85349,0
+JILL.US,D,20191219,000000,5.15,5.35,5.05,5.1,101316,0
+JILL.US,D,20191220,000000,5.15,5.3,5.05,5.2,177751,0
+JILL.US,D,20191223,000000,5.35,5.7,5.3,5.4,148539,0
+JILL.US,D,20191224,000000,5.6,5.6,5.425,5.55,53511,0
+JILL.US,D,20191226,000000,5.65,5.65,5.35,5.45,96948,0
+JILL.US,D,20191227,000000,5.5,5.55,5.3,5.5,59800,0
+JILL.US,D,20191230,000000,5.6,5.7,5.35,5.55,125148,0
+JILL.US,D,20191231,000000,5.55,5.7,5.45,5.65,84711,0
+JILL.US,D,20200102,000000,5.7,5.775,5.6,5.65,41153,0
+JILL.US,D,20200103,000000,5.55,5.6,5.25,5.55,43457,0
+JILL.US,D,20200106,000000,5.55,5.65,5.3,5.55,62272,0
+JILL.US,D,20200107,000000,5.6,6.85,5.6,6.55,289421,0
+JILL.US,D,20200108,000000,6.55,6.7,6.1,6.3,192706,0
+JILL.US,D,20200109,000000,6.35,7,6.1,6.95,216477,0
+JILL.US,D,20200110,000000,7.05,7.25,6.65,6.95,187797,0
+JILL.US,D,20200113,000000,7.75,7.75,6.65,6.65,184882,0
+JILL.US,D,20200114,000000,7,7,6.3,6.3,195787,0
+JILL.US,D,20200115,000000,6.35,6.618,6.0365,6.25,141410,0
+JILL.US,D,20200116,000000,6.25,6.55,6.2,6.5,85750,0
+JILL.US,D,20200117,000000,6.5,6.9,6.4005,6.6,186655,0
+JILL.US,D,20200121,000000,6.55,6.8,6.5,6.65,63995,0
+JILL.US,D,20200122,000000,6.7,7,6.65,6.85,88536,0
+JILL.US,D,20200123,000000,6.85,7.15,6.65,7,68792,0
+JILL.US,D,20200124,000000,6.95,7.14,6.45,6.5,61311,0
+JILL.US,D,20200127,000000,6.5,6.5055,6.125,6.2,69305,0
+JILL.US,D,20200128,000000,6.3,6.4,6.25,6.35,29511,0
+JILL.US,D,20200129,000000,6.35,6.4,6.2,6.3,13917,0
+JILL.US,D,20200130,000000,6.3,6.35,5.8,5.85,51406,0
+JILL.US,D,20200131,000000,5.85,6.025,5.8,5.95,33706,0
+JILL.US,D,20200203,000000,6.05,6.1,5.85,5.95,19694,0
+JILL.US,D,20200204,000000,5.95,6.15,5.85,5.85,33792,0
+JILL.US,D,20200205,000000,5.95,6.1,5.75,6,60796,0
+JILL.US,D,20200206,000000,5.95,6.2,5.75,5.9,86073,0
+JILL.US,D,20200207,000000,5.9,5.95,5.75,5.8,38295,0
+JILL.US,D,20200210,000000,5.8,5.8,5.5,5.5,54517,0
+JILL.US,D,20200211,000000,5.5,5.7,5.349,5.5,57748,0
+JILL.US,D,20200212,000000,5.5,5.7,5.45,5.5,28592,0
+JILL.US,D,20200213,000000,5.535,5.6,5.45,5.5,24272,0
+JILL.US,D,20200214,000000,5.45,5.5,5.1,5.15,83613,0
+JILL.US,D,20200218,000000,5.2,5.5,5.15,5.5,35423,0
+JILL.US,D,20200219,000000,5.55,5.6,5.15,5.25,70828,0
+JILL.US,D,20200220,000000,5.25,5.425,5.185,5.3,57572,0
+JILL.US,D,20200221,000000,5.3,5.45,5.25,5.35,87995,0
+JILL.US,D,20200224,000000,5.25,5.35,5,5.05,87340,0
+JILL.US,D,20200225,000000,5.1,5.1,4.5205,4.605,118039,0
+JILL.US,D,20200226,000000,4.626,4.999,4.621,4.658,71708,0
+JILL.US,D,20200227,000000,4.6,4.6045,3.95,4.3145,140877,0
+JILL.US,D,20200228,000000,4.105,4.3805,4.1,4.25,57308,0
+JILL.US,D,20200302,000000,4.35,4.5995,4.154,4.2495,52938,0
+JILL.US,D,20200303,000000,4.265,4.6,4.2495,4.3,65582,0
+JILL.US,D,20200304,000000,5.55,5.6,4.15,4.35,276048,0
+JILL.US,D,20200305,000000,4.399,4.6495,3.8055,3.915,171796,0
+JILL.US,D,20200306,000000,3.85,3.912,3.3005,3.528,81164,0
+JILL.US,D,20200309,000000,3.4,3.5,3.0005,3.4495,64393,0
+JILL.US,D,20200310,000000,3.64,3.801,3.1525,3.6,107414,0
+JILL.US,D,20200311,000000,3.75,3.8,3.452,3.6,90213,0
+JILL.US,D,20200312,000000,3.4,3.45,2.5,2.6,68348,0
+JILL.US,D,20200313,000000,2.9,3,2.6,3,58123,0
+JILL.US,D,20200316,000000,2.74,2.9,2.5,2.653,33953,0
+JILL.US,D,20200317,000000,2.72,3.1,2.5,2.8835,81479,0
+JILL.US,D,20200318,000000,2.793,2.865,2.55,2.6,36795,0
+JILL.US,D,20200319,000000,2.575,3.0495,2.55,2.6975,64013,0
+JILL.US,D,20200320,000000,2.681,3.25,2.55,3.1555,136851,0
+JILL.US,D,20200323,000000,3.15,3.15,2.6785,2.7,24015,0
+JILL.US,D,20200324,000000,2.9505,3.05,2.766,2.8365,22716,0
+JILL.US,D,20200325,000000,2.8,3,2.615,2.999,34117,0
+JILL.US,D,20200326,000000,3,3.234,2.75,2.9,54806,0
+JILL.US,D,20200327,000000,2.65,2.9,2.65,2.651,32066,0
+JILL.US,D,20200330,000000,2.605,2.9505,2.56,2.8615,90291,0
+JILL.US,D,20200331,000000,2.75,3,2.5605,2.762,82210,0
+JILL.US,D,20200401,000000,2.623,2.755,2.5,2.5,39603,0
+JILL.US,D,20200402,000000,2.569,2.5915,2,2.05,55077,0
+JILL.US,D,20200403,000000,2.05,2.12,1.55,1.55,84840,0
+JILL.US,D,20200406,000000,1.7775,1.9375,1.575,1.85,50778,0
+JILL.US,D,20200407,000000,1.9,2.05,1.815,1.9405,135948,0
+JILL.US,D,20200408,000000,1.975,2.25,1.9,2.152,66636,0
+JILL.US,D,20200409,000000,2.15,2.45,2.15,2.25,43797,0
+JILL.US,D,20200413,000000,2.4,2.4,2.033,2.1275,36286,0
+JILL.US,D,20200414,000000,2.2215,2.25,2,2.033,30304,0
+JILL.US,D,20200415,000000,2.1255,2.1745,1.812,1.901,33956,0
+JILL.US,D,20200416,000000,2.05,2.05,1.75,1.7625,31320,0
+JILL.US,D,20200417,000000,1.8945,2,1.8,1.95,26798,0
+JILL.US,D,20200420,000000,2.1,2.1,1.8055,1.85,28273,0
+JILL.US,D,20200421,000000,1.932,1.932,1.7,1.8425,39607,0
+JILL.US,D,20200422,000000,1.8,1.8,1.7,1.75,34104,0
+JILL.US,D,20200423,000000,1.75,1.75,1.675,1.7375,36508,0
+JILL.US,D,20200424,000000,1.7375,1.8995,1.728,1.844,92623,0
+JILL.US,D,20200427,000000,1.926,2.7995,1.9005,2.2,534404,0
+JILL.US,D,20200428,000000,2.1975,2.45,2.051,2.2495,137065,0
+JILL.US,D,20200429,000000,2.35,2.35,2.15,2.2275,74012,0
+JILL.US,D,20200430,000000,2.2535,2.5995,2.1493,2.277,153982,0
+JILL.US,D,20200501,000000,2.225,2.249,2,2.1095,74268,0
+JILL.US,D,20200504,000000,2.1995,2.5,2.05,2.1715,35819,0
+JILL.US,D,20200505,000000,2.2135,2.2135,1.9495,2.0005,76056,0
+JILL.US,D,20200506,000000,2.081,2.475,2,2.153,740359,0
+JILL.US,D,20200507,000000,2.1605,2.35,2.0515,2.159,238802,0
+JILL.US,D,20200508,000000,2.2,2.2,2,2.0625,138273,0
+JILL.US,D,20200511,000000,2.05,2.2,2,2.156,156408,0
+JILL.US,D,20200512,000000,2.1255,2.495,2.06,2.2815,540574,0
+JILL.US,D,20200513,000000,2.5455,2.8025,2.25,2.404,602598,0
+JILL.US,D,20200514,000000,2.25,2.549,2.155,2.2505,157105,0
+JILL.US,D,20200515,000000,2.3,2.6,2.25,2.338,244262,0
+JILL.US,D,20200518,000000,2.3545,2.679,2.35,2.57,290640,0
+JILL.US,D,20200519,000000,2.65,3.1,2.5015,2.8535,420395,0
+JILL.US,D,20200520,000000,2.906,2.906,2.6055,2.7375,155005,0
+JILL.US,D,20200521,000000,3.0475,3.0475,2.705,2.821,164040,0
+JILL.US,D,20200522,000000,2.705,2.85,2.6125,2.7285,74769,0
+JILL.US,D,20200526,000000,2.75,2.893,2.6155,2.7905,169025,0
+JILL.US,D,20200527,000000,2.84,3.849,2.71,3.709,1317285,0
+JILL.US,D,20200528,000000,3.55,3.6495,3.15,3.24,342716,0
+JILL.US,D,20200529,000000,3.2,3.2985,3,3.065,103379,0
+JILL.US,D,20200601,000000,3,3.0247,2.6185,2.759,151632,0
+JILL.US,D,20200602,000000,3.05,3.05,2.7505,2.835,68807,0
+JILL.US,D,20200603,000000,2.975,2.9925,2.75,2.801,134737,0
+JILL.US,D,20200604,000000,2.765,2.95,2.55,2.8835,154093,0
+JILL.US,D,20200605,000000,2.8935,3.4,2.845,3.3495,369699,0
+JILL.US,D,20200608,000000,3.75,3.85,3.3555,3.679,368380,0
+JILL.US,D,20200609,000000,4.1,4.5955,3.406,4.293,1162933,0
+JILL.US,D,20200610,000000,4.5495,5.15,3.6506,4.4435,407375,0
+JILL.US,D,20200611,000000,3.6935,3.7475,3.25,3.533,207367,0
+JILL.US,D,20200612,000000,3.85,3.85,3.255,3.371,175758,0
+JILL.US,D,20200615,000000,3.25,3.5,2.95,3.405,276477,0
+JILL.US,D,20200616,000000,5.45,5.55,3.905,4.2865,1359352,0
+JILL.US,D,20200617,000000,3.95,4.1,3.7,3.75,254591,0
+JILL.US,D,20200618,000000,3.7,4,3.5055,3.852,145618,0
+JILL.US,D,20200619,000000,3.959,4.0985,3.8175,3.866,119854,0
+JILL.US,D,20200622,000000,3.65,4.2,3.6005,3.748,346121,0
+JILL.US,D,20200623,000000,3.89,3.89,3.5,3.831,135718,0
+JILL.US,D,20200624,000000,3.8,3.8,3.55,3.6455,130444,0
+JILL.US,D,20200625,000000,3.7,3.7,3.47,3.5555,97106,0
+JILL.US,D,20200626,000000,3.416,3.443,3.1745,3.2655,418427,0
+JILL.US,D,20200629,000000,3.25,3.5,3.1245,3.443,166502,0
+JILL.US,D,20200630,000000,3.2995,3.5495,3.2995,3.46,59646,0
+JILL.US,D,20200701,000000,3.6,3.6,3.295,3.498,112044,0
+JILL.US,D,20200702,000000,3.395,3.75,3.395,3.65,119229,0
+JILL.US,D,20200706,000000,3.75,3.75,3.593,3.7015,48028,0
+JILL.US,D,20200707,000000,3.65,3.65,3.55,3.585,39863,0
+JILL.US,D,20200708,000000,3.5,3.74,3.5,3.6025,71011,0
+JILL.US,D,20200709,000000,3.676,3.698,3.3505,3.45,59076,0
+JILL.US,D,20200710,000000,3.4925,3.55,3.275,3.3465,81894,0
+JILL.US,D,20200713,000000,3.35,3.4105,3.075,3.1,49467,0
+JILL.US,D,20200714,000000,3.1,3.15,2.868,3.0085,86277,0
+JILL.US,D,20200715,000000,3.1355,3.25,3.039,3.15,44000,0
+JILL.US,D,20200716,000000,5.65,7.8,3.8955,4.3495,5469798,0
+JILL.US,D,20200717,000000,3.8,3.85,3.51,3.6,496582,0
+JILL.US,D,20200720,000000,3.475,3.75,3.375,3.409,298720,0
+JILL.US,D,20200721,000000,3.4505,3.5625,3.25,3.4745,290341,0
+JILL.US,D,20200722,000000,3.3,3.6,3.2725,3.2725,235718,0
+JILL.US,D,20200723,000000,4.0165,4.0165,3.2515,3.299,753568,0
+JILL.US,D,20200724,000000,3.1,4.15,3.05,3.435,1770199,0
+JILL.US,D,20200727,000000,3.4,3.4165,3.105,3.35,256069,0
+JILL.US,D,20200728,000000,3.6,3.95,3.35,3.422,730338,0
+JILL.US,D,20200729,000000,3.2,3.2995,3.078,3.1505,238171,0
+JILL.US,D,20200730,000000,3.35,3.35,3.15,3.2,281353,0
+JILL.US,D,20200731,000000,3.1045,3.15,2.7,2.858,228349,0
+JILL.US,D,20200803,000000,2.9,2.925,2.75,2.7585,74126,0
+JILL.US,D,20200804,000000,2.65,2.935,2.5145,2.829,194912,0
+JILL.US,D,20200805,000000,2.85,2.97,2.7805,2.8005,65857,0
+JILL.US,D,20200806,000000,2.8,2.9445,2.725,2.7275,139426,0
+JILL.US,D,20200807,000000,2.85,2.875,2.6505,2.787,91628,0
+JILL.US,D,20200810,000000,2.75,2.8745,2.75,2.8,69330,0
+JILL.US,D,20200811,000000,2.75,2.9005,2.75,2.761,74352,0
+JILL.US,D,20200812,000000,2.8,2.85,2.567,2.617,114241,0
+JILL.US,D,20200813,000000,2.65,2.75,2.5505,2.5715,99567,0
+JILL.US,D,20200814,000000,2.55,2.6,2.5105,2.513,59870,0
+JILL.US,D,20200817,000000,2.35,2.545,2.2545,2.4225,136964,0
+JILL.US,D,20200818,000000,2.42,2.5,2.3135,2.35,67757,0
+JILL.US,D,20200819,000000,2.35,2.35,2.1505,2.1695,108929,0
+JILL.US,D,20200820,000000,2.172,2.2,1.8615,1.89,158634,0
+JILL.US,D,20200821,000000,1.95,2,1.839,1.857,63935,0
+JILL.US,D,20200824,000000,1.8695,1.997,1.813,1.9525,63181,0
+JILL.US,D,20200825,000000,2,2.0645,1.9,2.01,46531,0
+JILL.US,D,20200826,000000,2.174,2.174,1.915,1.975,84227,0
+JILL.US,D,20200827,000000,1.95,2.25,1.9495,2.0975,201610,0
+JILL.US,D,20200828,000000,2.0895,2.0895,2.0005,2.0495,32073,0
+JILL.US,D,20200831,000000,1.924,2.06,1.875,1.9225,47994,0
+JILL.US,D,20200901,000000,4.232,5.65,2.6115,2.7,19650176,0
+JILL.US,D,20200902,000000,2.5995,3.9,2.595,3.169,4311985,0
+JILL.US,D,20200903,000000,3.094,3.295,2.8675,3.2725,601114,0
+JILL.US,D,20200904,000000,3,3.1,2.75,2.895,234991,0
+JILL.US,D,20200908,000000,2.5,2.7825,2.405,2.6545,179695,0
+JILL.US,D,20200909,000000,2.5,2.8475,2.5,2.76,102588,0
+JILL.US,D,20200910,000000,2.76,2.8465,2.6505,2.766,135313,0
+JILL.US,D,20200911,000000,3,3,2.475,2.4965,121469,0
+JILL.US,D,20200914,000000,4.1005,4.227,3.05,3.433,3322405,0
+JILL.US,D,20200915,000000,3.345,3.4,3.1275,3.2905,427581,0
+JILL.US,D,20200916,000000,3.1,3.1485,2.875,2.9335,212256,0
+JILL.US,D,20200917,000000,2.85,3.199,2.8,2.9455,175722,0
+JILL.US,D,20200918,000000,2.9615,3.0905,2.946,3.048,80363,0
+JILL.US,D,20200921,000000,3.0305,3.0475,2.856,2.8875,69224,0
+JILL.US,D,20200922,000000,2.9,3.004,2.9,2.923,54745,0
+JILL.US,D,20200923,000000,3,3,2.705,2.75,96578,0
+JILL.US,D,20200924,000000,2.75,2.9505,2.606,2.8005,165089,0
+JILL.US,D,20200925,000000,2.79,2.799,2.5,2.5545,252135,0
+JILL.US,D,20200928,000000,2.6005,2.7925,2.6,2.725,79899,0
+JILL.US,D,20200929,000000,2.725,2.853,2.606,2.738,71088,0
+JILL.US,D,20200930,000000,2.6525,2.75,2.6525,2.6975,416106,0
+JILL.US,D,20201001,000000,2.85,3.5,2.7,2.999,1007739,0
+JILL.US,D,20201002,000000,2.73,2.9415,2.73,2.9185,119055,0
+JILL.US,D,20201005,000000,2.8,2.911,2.8,2.888,84490,0
+JILL.US,D,20201006,000000,2.8,3.149,2.8,2.861,165806,0
+JILL.US,D,20201007,000000,2.915,3.075,2.894,2.9,103624,0
+JILL.US,D,20201008,000000,3,3.1735,2.9505,3.0995,134846,0
+JILL.US,D,20201009,000000,3.05,3.375,3.05,3.2995,160101,0
+JILL.US,D,20201012,000000,3.65,3.65,3.2505,3.4245,453001,0
+JILL.US,D,20201013,000000,5.5,5.75,4.0005,4.4495,7784761,0
+JILL.US,D,20201014,000000,4.125,4.1475,3.7055,3.85,544672,0
+JILL.US,D,20201015,000000,3.75,4.0555,3.6515,3.95,278511,0
+JILL.US,D,20201016,000000,3.8,4.1465,3.7125,3.934,224043,0
+JILL.US,D,20201019,000000,3.9,4.1,3.65,3.7295,159048,0
+JILL.US,D,20201020,000000,3.85,3.971,3.5975,3.8975,127967,0
+JILL.US,D,20201021,000000,4,4,3.725,3.9345,109832,0
+JILL.US,D,20201022,000000,3.95,4.8,3.9305,4.2785,575226,0
+JILL.US,D,20201023,000000,4.1,4.225,3.856,3.9875,121272,0
+JILL.US,D,20201026,000000,3.95,3.95,3.643,3.8,112672,0
+JILL.US,D,20201027,000000,3.797,3.8145,3.5055,3.5565,145531,0
+JILL.US,D,20201028,000000,3.669,3.669,3.3065,3.399,75629,0
+JILL.US,D,20201029,000000,3.45,3.4785,3.3065,3.4,52525,0
+JILL.US,D,20201030,000000,3.3785,3.4,3.2565,3.3165,28771,0
+JILL.US,D,20201102,000000,3.3165,3.4495,3.3165,3.4445,48325,0
+JILL.US,D,20201103,000000,3.5,3.975,3.385,3.774,129313,0
+JILL.US,D,20201104,000000,3.6,3.75,3.485,3.542,71059,0
+JILL.US,D,20201105,000000,3.5685,3.7995,3.507,3.5915,75165,0
+JILL.US,D,20201106,000000,3.55,3.748,3.457,3.457,47455,0
+JILL.US,D,20201109,000000,3.601,4.15,3.601,3.8125,114340,0
+JILL.US,D,20201110,000000,3.58,4.3309,3.485,3.75,567095,0
+JILL.US,D,20201111,000000,3.79,3.93,3.6309,3.8,103032,0
+JILL.US,D,20201112,000000,3.68,3.8014,3.6,3.66,73254,0
+JILL.US,D,20201113,000000,3.6,4.05,3.54,3.88,311312,0
+JILL.US,D,20201116,000000,4.02,4.15,3.92,4.08,105617,0
+JILL.US,D,20201117,000000,4.06,4.2322,4,4.16,90764,0
+JILL.US,D,20201118,000000,4.16,4.521,4.16,4.34,219398,0
+JILL.US,D,20201119,000000,4.42,4.42,4.24,4.3,72442,0
+JILL.US,D,20201120,000000,4.31,4.31,4.06,4.09,76428,0
+JILL.US,D,20201123,000000,4.14,4.2482,3.6,3.9,363889,0
+JILL.US,D,20201124,000000,3.96,4.48,3.93,4.4,282143,0
+JILL.US,D,20201125,000000,4.56,4.56,4.06,4.25,255805,0
+JILL.US,D,20201127,000000,4.38,4.43,4.21,4.29,73125,0
+JILL.US,D,20201130,000000,4.25,4.25,4,4.01,108586,0
+JILL.US,D,20201201,000000,4.1,4.33,3.99,4.11,103084,0
+JILL.US,D,20201202,000000,4.03,4.35,3.91,4.26,274482,0
+JILL.US,D,20201203,000000,4.34,4.37,4.08,4.15,74372,0
+JILL.US,D,20201204,000000,4.17,4.31,4.17,4.29,47762,0
+JILL.US,D,20201207,000000,4.19,4.35,4.14,4.19,63348,0
+JILL.US,D,20201208,000000,4.2,4.256,4.02,4.12,79466,0
+JILL.US,D,20201209,000000,4.22,4.38,4.15,4.26,135747,0
+JILL.US,D,20201210,000000,4.1,4.52,3.91,4.42,216967,0
+JILL.US,D,20201211,000000,4.3,4.3,4.11,4.27,57260,0
+JILL.US,D,20201214,000000,4.3,4.3,4.08,4.25,109349,0
+JILL.US,D,20201215,000000,4.21,4.5,4.13,4.48,142528,0
+JILL.US,D,20201216,000000,4.6,4.8,4.51,4.64,120957,0
+JILL.US,D,20201217,000000,4.56,4.84,4.38,4.48,168433,0
+JILL.US,D,20201218,000000,4.43,4.7,4.16,4.23,188669,0
+JILL.US,D,20201221,000000,4.2,4.5,4.2,4.4,138638,0
+JILL.US,D,20201222,000000,4.4,4.42,4.12,4.23,118318,0
+JILL.US,D,20201223,000000,4.23,4.26,3.9,3.92,115283,0
+JILL.US,D,20201224,000000,3.86,4.0209,3.81,4.02,41502,0
+JILL.US,D,20201228,000000,4.03,4.0548,3.9,3.93,34507,0
+JILL.US,D,20201229,000000,3.92,4.2023,3.91,4.08,246307,0
+JILL.US,D,20201230,000000,4.01,4.07,3.65,3.71,218550,0
+JILL.US,D,20201231,000000,3.68,3.78,3.65,3.73,85789,0
+JILL.US,D,20210104,000000,3.73,3.76,3.4092,3.46,68864,0
+JILL.US,D,20210105,000000,3.54,3.68,3.48,3.68,44369,0
+JILL.US,D,20210106,000000,3.75,3.86,3.56,3.58,62765,0
+JILL.US,D,20210107,000000,3.61,3.83,3.43,3.66,122374,0
+JILL.US,D,20210108,000000,3.74,3.74,3.515,3.6,27820,0
+JILL.US,D,20210111,000000,3.56,3.8,3.5477,3.67,80526,0
+JILL.US,D,20210112,000000,3.67,3.87,3.64,3.87,107791,0
+JILL.US,D,20210113,000000,3.81,4.01,3.66,3.69,101539,0
+JILL.US,D,20210114,000000,3.78,4.02,3.68,3.88,201032,0
+JILL.US,D,20210115,000000,3.78,3.9499,3.73,3.75,121987,0
+JILL.US,D,20210119,000000,3.74,3.86,3.67,3.77,49205,0
+JILL.US,D,20210120,000000,3.82,3.91,3.76,3.83,41775,0
+JILL.US,D,20210121,000000,3.92,3.92,3.81,3.83,33903,0
+JILL.US,D,20210122,000000,3.82,4.08,3.8,4.03,167391,0
+JILL.US,D,20210125,000000,4.44,4.99,3.91,4.5,1211568,0
+JILL.US,D,20210126,000000,4.35,4.55,3.95,4.17,266090,0
+JILL.US,D,20210127,000000,5.23,8.67,4.41,6.5,7720562,0
+JILL.US,D,20210128,000000,6.4,6.84,4.1,4.28,1401935,0
+JILL.US,D,20210129,000000,4.53,5.05,3.92,4.03,939479,0
+JILL.US,D,20210201,000000,4.05,4.11,3.8722,3.92,237740,0
+JILL.US,D,20210202,000000,3.91,4.18,3.71,4.15,275168,0
+JILL.US,D,20210203,000000,4.2,4.55,4.14,4.52,365058,0
+JILL.US,D,20210204,000000,4.55,4.85,4.42,4.63,437012,0
+JILL.US,D,20210205,000000,4.65,4.79,4.4001,4.52,120255,0
+JILL.US,D,20210208,000000,4.55,4.8,4.39,4.55,315624,0
+JILL.US,D,20210209,000000,4.56,4.85,4.52,4.53,358612,0
+JILL.US,D,20210210,000000,4.56,5.63,4.56,5.46,2003695,0
+JILL.US,D,20210211,000000,5.18,5.6262,5.1,5.1,474192,0
+JILL.US,D,20210212,000000,5.11,5.61,4.77,4.83,641340,0
+JILL.US,D,20210216,000000,4.9,5.57,4.8,4.82,790078,0
+JILL.US,D,20210217,000000,5.02,5.126,4.66,4.76,281094,0
+JILL.US,D,20210218,000000,4.71,5,4.5775,4.82,311847,0
+JILL.US,D,20210219,000000,4.95,5.24,4.7124,4.94,468187,0
+JILL.US,D,20210222,000000,4.81,5.57,4.81,5.15,684918,0
+JILL.US,D,20210223,000000,4.99,5.25,4.55,4.96,708811,0
+JILL.US,D,20210224,000000,4.97,5.66,4.97,5.32,621684,0
+JILL.US,D,20210225,000000,5.41,5.61,4.96,5.03,658819,0
+JILL.US,D,20210226,000000,5.03,5.4342,4.91,4.91,297435,0
+JILL.US,D,20210301,000000,5.02,5.46,5.02,5.13,639533,0
+JILL.US,D,20210302,000000,5.13,5.57,5.05,5.44,604758,0
+JILL.US,D,20210303,000000,5.31,5.8862,5.28,5.52,296106,0
+JILL.US,D,20210304,000000,5.46,5.472,4.82,4.94,139254,0
+JILL.US,D,20210305,000000,4.94,5.09,4.2522,4.33,625028,0
+JILL.US,D,20210308,000000,4.37,5.22,4.125,4.17,1640902,0
+JILL.US,D,20210309,000000,4.21,4.3062,3.95,3.97,527435,0
+JILL.US,D,20210310,000000,4.1,4.43,3.99,4.09,979385,0
+JILL.US,D,20210311,000000,4.09,4.2441,4.0601,4.24,178414,0
+JILL.US,D,20210312,000000,4.12,5.45,4.12,5.07,1147389,0
+JILL.US,D,20210315,000000,4.9,7.09,4.8,6.44,3607760,0
+JILL.US,D,20210316,000000,5.49,9.48,5.49,7.82,5052904,0
+JILL.US,D,20210317,000000,7.17,8.29,7.13,7.96,964533,0
+JILL.US,D,20210318,000000,7.94,8.79,7.53,8.52,1529445,0
+JILL.US,D,20210319,000000,8.6,9.69,8.15,8.56,1105299,0
+JILL.US,D,20210322,000000,8.65,8.98,7.92,8.2,418523,0
+JILL.US,D,20210323,000000,8.15,8.185,7.64,7.73,371944,0
+JILL.US,D,20210324,000000,7.73,8.7,7.73,8.04,317286,0
+JILL.US,D,20210325,000000,7.78,8.43,7.49,8.38,637004,0
+JILL.US,D,20210326,000000,8.38,8.95,8.3,8.81,153279,0
+JILL.US,D,20210329,000000,8.84,9.3,8.1,8.44,322630,0
+JILL.US,D,20210330,000000,8.63,9.88,8.33,9.68,713181,0
+JILL.US,D,20210331,000000,9.65,9.75,9.27,9.75,291861,0
+JILL.US,D,20210401,000000,9.55,10.77,9.4135,9.95,376846,0
+JILL.US,D,20210405,000000,10.06,10.1127,8.77,8.9,270658,0
+JILL.US,D,20210406,000000,8.91,9.24,8.48,8.76,273000,0
+JILL.US,D,20210407,000000,8.7,8.96,8.02,8.02,381084,0
+JILL.US,D,20210408,000000,8.09,8.44,7.8,8.06,94445,0
+JILL.US,D,20210409,000000,8.09,8.34,7.99,8.02,103840,0
+JILL.US,D,20210412,000000,8.06,8.16,7.74,8.02,104268,0
+JILL.US,D,20210413,000000,7.76,7.99,7.51,7.6,248795,0
+JILL.US,D,20210414,000000,7.63,8.34,7.5101,7.96,126112,0
+JILL.US,D,20210415,000000,8.08,8.35,7.83,8.3,157919,0
+JILL.US,D,20210416,000000,8.22,8.29,7.7,7.8,218745,0
+JILL.US,D,20210419,000000,7.75,8.06,7.63,7.71,119165,0
+JILL.US,D,20210420,000000,7.57,7.69,6.88,7.15,90956,0
+JILL.US,D,20210421,000000,7.17,8,7.17,8,62661,0
+JILL.US,D,20210422,000000,8.22,8.3,7.79,8,120238,0
+JILL.US,D,20210423,000000,7.86,8.16,7.7228,8.16,46397,0
+JILL.US,D,20210426,000000,8.17,9.09,8.17,9.08,109319,0
+JILL.US,D,20210427,000000,9.08,9.72,9.02,9.4,85709,0
+JILL.US,D,20210428,000000,9.38,9.6671,9.1612,9.53,39176,0
+JILL.US,D,20210429,000000,9.57,9.74,8.74,9.17,144232,0
+JILL.US,D,20210430,000000,9.15,9.36,8.81,8.9,40083,0
+JILL.US,D,20210503,000000,8.86,9.3555,8.86,9.13,53269,0
+JILL.US,D,20210504,000000,9.11,9.38,8.96,9.38,61705,0
+JILL.US,D,20210505,000000,9.41,9.41,9.14,9.34,41068,0
+JILL.US,D,20210506,000000,9.36,9.49,8.81,9.15,63907,0
+JILL.US,D,20210507,000000,9.02,9.71,9.01,9.33,38399,0
+JILL.US,D,20210510,000000,9.35,9.5,8.81,9.5,53845,0
+JILL.US,D,20210511,000000,9.36,9.65,8.99,9.15,77136,0
+JILL.US,D,20210512,000000,9.23,9.45,9.05,9.31,41326,0
+JILL.US,D,20210513,000000,9.38,10.39,9.38,10.14,143072,0
+JILL.US,D,20210514,000000,10.43,12.45,10.25,12.3,234117,0
+JILL.US,D,20210517,000000,12.3,12.3,10.63,11.63,163033,0
+JILL.US,D,20210518,000000,11.58,12.469,11.58,12.2,86276,0
+JILL.US,D,20210519,000000,12.07,13.98,11.95,13.7,203714,0
+JILL.US,D,20210520,000000,13.7,15.2,13.7,14.53,252679,0
+JILL.US,D,20210521,000000,14.56,15.9,14.56,15.75,200259,0
+JILL.US,D,20210524,000000,15.9,17.4373,15.89,16.5,209590,0
+JILL.US,D,20210525,000000,16.85,18.1,14.92,15.96,346094,0
+JILL.US,D,20210526,000000,15.58,17.28,15.24,17.28,116858,0
+JILL.US,D,20210527,000000,17.28,18.7797,17.28,18,129308,0
+JILL.US,D,20210528,000000,18.47,20.24,18.2827,19.15,218117,0
+JILL.US,D,20210601,000000,19.92,21.3499,19.92,21.08,201391,0
+JILL.US,D,20210602,000000,22,22.99,18.2701,18.69,306682,0
+JILL.US,D,20210603,000000,18.51,18.69,16.43,18.12,301450,0
+JILL.US,D,20210604,000000,18.04,19.66,17.801,17.9,122836,0
+JILL.US,D,20210607,000000,17.98,19.96,17.55,17.99,375917,0
+JILL.US,D,20210608,000000,20,20.49,18.03,19.62,525232,0
+JILL.US,D,20210609,000000,19.79,21.66,19.63,21.44,159465,0
+JILL.US,D,20210610,000000,21.39,21.63,19.5,21.5,230537,0
+JILL.US,D,20210611,000000,21.5,22.0025,20.75,22,138781,0
+JILL.US,D,20210614,000000,22,24.04,22,23.99,228844,0
+JILL.US,D,20210615,000000,23.99,24.1,22.15,22.5,115439,0
+JILL.US,D,20210616,000000,22.28,22.45,20.81,21.06,97030,0
+JILL.US,D,20210617,000000,20.91,21.08,19.29,19.9,159282,0
+JILL.US,D,20210618,000000,19.01,20.68,19.01,19.75,67685,0
+JILL.US,D,20210621,000000,19.98,20.08,19.13,19.78,59167,0
+JILL.US,D,20210622,000000,19.71,19.95,18.87,19.88,50065,0
+JILL.US,D,20210623,000000,19.74,20.4,19.66,20.2,60207,0
+JILL.US,D,20210624,000000,20.28,20.37,19.35,19.98,62001,0
+JILL.US,D,20210625,000000,19.98,20.4,19.3,20.08,98594,0
+JILL.US,D,20210628,000000,20.19,20.19,19.1297,19.5,67679,0
+JILL.US,D,20210629,000000,19.56,19.65,18.52,19.07,68268,0
+JILL.US,D,20210630,000000,18.96,20.19,18.96,19.71,44131,0
+JILL.US,D,20210701,000000,19.8,22.29,19.8,20.73,200202,0
+JILL.US,D,20210702,000000,20.77,21.3699,19.85,20.65,213418,0
+JILL.US,D,20210706,000000,20.85,21.64,19.97,20.56,126737,0
+JILL.US,D,20210707,000000,20.57,20.74,20.02,20.11,119035,0
+JILL.US,D,20210708,000000,19.86,20.8662,18.18,20.47,130707,0
+JILL.US,D,20210709,000000,20.88,21.31,20.64,21.02,50353,0
+JILL.US,D,20210712,000000,20.86,21.24,19.96,20.58,46649,0
+JILL.US,D,20210713,000000,20.33,23.05,20.33,21.51,211532,0
+JILL.US,D,20210714,000000,21.83,22.77,20.24,21.15,117911,0
+JILL.US,D,20210715,000000,20.82,21.5599,20.47,21.27,60718,0
+JILL.US,D,20210716,000000,21.63,21.63,20,20,78846,0
+JILL.US,D,20210719,000000,19.26,19.89,18.47,19.7,56009,0
+JILL.US,D,20210720,000000,19.5,20.4,19.15,20.24,69265,0
+JILL.US,D,20210721,000000,20.79,21.95,19.02,20.24,76358,0
+JILL.US,D,20210722,000000,20.07,20.3872,19.07,19.85,44765,0
+JILL.US,D,20210723,000000,19.86,20.095,19.321,19.75,36169,0
+JILL.US,D,20210726,000000,19.82,21,19.82,21,32511,0
+JILL.US,D,20210727,000000,20.89,20.9,20.15,20.78,18927,0
+JILL.US,D,20210728,000000,20.85,22,20.62,20.98,34926,0
+JILL.US,D,20210729,000000,21.2,22.5,21.1646,22.38,78127,0
+JILL.US,D,20210730,000000,21.95,23.38,21.95,23.2,55516,0
+JILL.US,D,20210802,000000,23.47,24.41,23.25,24.35,90330,0
+JILL.US,D,20210803,000000,24.34,24.5,22.11,23.21,114776,0
+JILL.US,D,20210804,000000,22.9,23.07,18.8,21.09,195163,0
+JILL.US,D,20210805,000000,21.08,21.9199,20.8101,21.41,22096,0
+JILL.US,D,20210806,000000,21.19,21.93,21.14,21.68,13759,0
+JILL.US,D,20210809,000000,21.45,21.45,20.79,20.88,26926,0
+JILL.US,D,20210810,000000,20.55,21.93,20.22,21.79,41398,0
+JILL.US,D,20210811,000000,21.81,22.4,20.82,22.02,26800,0
+JILL.US,D,20210812,000000,22.1,22.1585,21.7,21.79,19861,0
+JILL.US,D,20210813,000000,21.6,21.92,20.9,21.15,17669,0
+JILL.US,D,20210816,000000,20.69,21.44,19.85,20.26,42914,0
+JILL.US,D,20210817,000000,19.85,20.9,19.85,20.47,63147,0
+JILL.US,D,20210818,000000,20.38,20.76,20.0535,20.25,20518,0
+JILL.US,D,20210819,000000,19.97,20.49,19.51,20.15,32967,0
+JILL.US,D,20210820,000000,20.02,20.96,19.3301,20.96,16825,0
+JILL.US,D,20210823,000000,21.23,21.505,20.76,20.8,35778,0
+JILL.US,D,20210824,000000,20.85,21.43,20.1948,20.9,29020,0
+JILL.US,D,20210825,000000,20.95,21.01,20.46,21.01,16033,0
+JILL.US,D,20210826,000000,20.99,21.2815,20.58,21.25,17145,0
+JILL.US,D,20210827,000000,21.25,21.4899,20.6,20.75,24564,0
+JILL.US,D,20210830,000000,21.24,21.24,20.68,20.92,20546,0
+JILL.US,D,20210831,000000,20.2,20.7,19.11,19.79,83911,0
+JILL.US,D,20210901,000000,19.79,20.41,19.01,20.14,39808,0
+JILL.US,D,20210902,000000,19.8,20.66,19.3,19.81,53157,0
+JILL.US,D,20210903,000000,19.78,19.78,19.07,19.2,59309,0
+JILL.US,D,20210907,000000,19.75,19.95,19.02,19.29,68094,0
+JILL.US,D,20210908,000000,19.75,19.76,18.6,19.27,105728,0
+JILL.US,D,20210909,000000,19.76,20.65,18.08,18.88,110900,0
+JILL.US,D,20210910,000000,19.05,19.05,17.65,17.7,91303,0
+JILL.US,D,20210913,000000,17.72,17.72,16.5,16.55,81438,0
+JILL.US,D,20210914,000000,16.75,16.75,15.9,16,53128,0
+JILL.US,D,20210915,000000,15.8,16.31,15.3558,16.17,54834,0
+JILL.US,D,20210916,000000,16.41,17.1137,16.41,16.86,15130,0
+JILL.US,D,20210917,000000,16.86,16.93,16.2,16.21,45076,0
+JILL.US,D,20210920,000000,16.2,16.53,15.75,16.11,95914,0
+JILL.US,D,20210921,000000,16.44,16.65,15.8203,16.03,43853,0
+JILL.US,D,20210922,000000,16.03,16.41,15.6644,15.77,41778,0
+JILL.US,D,20210923,000000,16,16.3809,15.75,16.2,58003,0
+JILL.US,D,20210924,000000,16.45,16.52,16.0101,16.47,48408,0
+JILL.US,D,20210927,000000,16.42,17.43,16.4,17,122296,0
+JILL.US,D,20210928,000000,17.01,17.57,17.01,17.44,39572,0
+JILL.US,D,20210929,000000,17.83,17.83,16.92,17.32,46693,0
+JILL.US,D,20210930,000000,17.27,17.48,16.57,17.38,33745,0
+JILL.US,D,20211001,000000,17.45,18,17.0301,17.79,53485,0
+JILL.US,D,20211004,000000,17.86,18.4065,17.2,17.52,45486,0
+JILL.US,D,20211005,000000,17.52,17.54,17.0073,17.28,20776,0
+JILL.US,D,20211006,000000,17,17.53,16.9,17.53,19751,0
+JILL.US,D,20211007,000000,17.58,18.38,17.58,17.86,80936,0
+JILL.US,D,20211008,000000,17.86,18.4,17.27,17.58,41619,0
+JILL.US,D,20211011,000000,17.64,17.7906,17.06,17.49,42294,0
+JILL.US,D,20211012,000000,17.32,17.375,17,17.28,18657,0
+JILL.US,D,20211013,000000,17.31,17.31,16.45,16.55,63639,0
+JILL.US,D,20211014,000000,16.68,16.975,16.59,16.8,15347,0
+JILL.US,D,20211015,000000,17.08,17.3515,16.65,16.88,14099,0
+JILL.US,D,20211018,000000,16.75,16.97,16.63,16.72,19550,0
+JILL.US,D,20211019,000000,16.64,16.6699,16.25,16.37,26142,0
+JILL.US,D,20211020,000000,16.22,16.22,15.5,15.66,39146,0
+JILL.US,D,20211021,000000,15.53,15.53,14.75,15.25,44845,0
+JILL.US,D,20211022,000000,15.2,16,15,15.57,66139,0
+JILL.US,D,20211025,000000,15.56,16.04,15.5,15.58,37717,0
+JILL.US,D,20211026,000000,15.88,15.88,15.37,15.65,22193,0
+JILL.US,D,20211027,000000,15.67,16.78,15.5,16.72,34240,0
+JILL.US,D,20211028,000000,16.61,17.1,16.61,16.78,19129,0
+JILL.US,D,20211029,000000,16.76,17.4228,16.0645,16.58,30372,0
+JILL.US,D,20211101,000000,16.58,17.22,16.58,16.87,40782,0
+JILL.US,D,20211102,000000,16.77,17.43,16.49,17.27,19492,0
+JILL.US,D,20211103,000000,17.16,18.3405,17.16,18.19,45634,0
+JILL.US,D,20211104,000000,18.04,18.99,18.04,18.73,20287,0
+JILL.US,D,20211105,000000,18.65,19.77,18.44,19.57,37207,0
+JILL.US,D,20211108,000000,19.34,19.7079,18.3,18.87,53406,0
+JILL.US,D,20211109,000000,18.95,19.29,18.9,19.08,13732,0
+JILL.US,D,20211110,000000,19.07,19.382,18.55,18.98,25930,0
+JILL.US,D,20211111,000000,18.78,19.206,18.78,18.88,11558,0
+JILL.US,D,20211112,000000,18.78,19.02,18.4661,18.67,27115,0
+JILL.US,D,20211115,000000,18.67,19.1498,18.16,18.57,16486,0
+JILL.US,D,20211116,000000,18.67,18.9124,17.86,18.69,22211,0
+JILL.US,D,20211117,000000,18.5,19,18.5,18.79,11423,0
+JILL.US,D,20211118,000000,19.07,19.22,18.47,18.51,19304,0
+JILL.US,D,20211119,000000,18.5,18.5,17.5,17.73,11580,0
+JILL.US,D,20211122,000000,17.59,17.82,17.02,17.42,17297,0
+JILL.US,D,20211123,000000,17.26,17.2698,16.55,16.99,15835,0
+JILL.US,D,20211124,000000,16.75,17.12,16.5,16.94,19248,0
+JILL.US,D,20211126,000000,16.57,16.57,15.7,16.18,22277,0
+JILL.US,D,20211129,000000,16.45,17.0038,16.03,16.58,17233,0
+JILL.US,D,20211130,000000,16.06,16.16,15.51,15.51,24759,0
+JILL.US,D,20211201,000000,15.66,16.305,15.66,15.94,21458,0
+JILL.US,D,20211202,000000,15.67,16.98,15.5129,15.96,28218,0
+JILL.US,D,20211203,000000,16,16.265,14.5,15,21706,0
+JILL.US,D,20211206,000000,15,15.94,15,15.38,16059,0
+JILL.US,D,20211207,000000,15.37,16.3015,15,15.68,31966,0
+JILL.US,D,20211208,000000,15.66,15.74,15.05,15.67,22358,0
+JILL.US,D,20211209,000000,15.49,16,15.475,15.51,19676,0
+JILL.US,D,20211210,000000,15.43,15.588,14.95,15.39,114000,0
+JILL.US,D,20211213,000000,15.17,15.775,13.84,14.54,79039,0
+JILL.US,D,20211214,000000,16,16.4286,15.34,16.27,125945,0
+JILL.US,D,20211215,000000,16.42,16.465,15.6,16.13,101776,0
+JILL.US,D,20211216,000000,16.02,16.85,16.02,16.48,58635,0
+JILL.US,D,20211217,000000,16.26,16.6,16.01,16.1,82441,0
+JILL.US,D,20211220,000000,16.09,16.09,15.48,15.81,20416,0
+JILL.US,D,20211221,000000,15.67,16.4,15.67,16.35,29247,0
+JILL.US,D,20211222,000000,16.4,16.59,15.81,16.59,16353,0
+JILL.US,D,20211223,000000,16.82,17.0488,16.67,16.84,16226,0
+JILL.US,D,20211227,000000,16.66,17.86,16.48,17.6,32099,0
+JILL.US,D,20211228,000000,17.67,19.2399,17.6,18.59,70193,0
+JILL.US,D,20211229,000000,18.82,18.82,17.99,18.66,40747,0
+JILL.US,D,20211230,000000,18.41,19.4,18.22,19.12,43493,0
+JILL.US,D,20211231,000000,19.18,19.6783,19.01,19.18,21455,0
+JILL.US,D,20220103,000000,19.72,20.5,19.72,19.93,42240,0
+JILL.US,D,20220104,000000,20.8,20.89,19.7706,19.86,51562,0
+JILL.US,D,20220105,000000,20.1,20.1,19.19,19.28,23003,0
+JILL.US,D,20220106,000000,19.07,19.98,18.19,19.53,35467,0
+JILL.US,D,20220107,000000,19.5,20.17,18.93,19,25478,0
+JILL.US,D,20220110,000000,19.17,19.17,17.5191,18,47346,0
+JILL.US,D,20220111,000000,17.6,19.135,16.83,18.53,80035,0
+JILL.US,D,20220112,000000,18.53,18.53,17.39,17.6,41765,0
+JILL.US,D,20220113,000000,17.6,18.3869,17.2,17.6,13236,0
+JILL.US,D,20220114,000000,17.31,17.545,16.27,16.88,34812,0
+JILL.US,D,20220118,000000,16.72,16.72,15.23,15.5,54875,0
+JILL.US,D,20220119,000000,15.71,15.71,14.59,14.74,51523,0
+JILL.US,D,20220120,000000,14.73,16.1698,14.73,15.56,63192,0
+JILL.US,D,20220121,000000,15.65,16.18,14.955,15.18,31202,0
+JILL.US,D,20220124,000000,14.85,15.8599,14.05,15.681,55940,0
+JILL.US,D,20220125,000000,15.275,15.64,14.73,15.08,38922,0
+JILL.US,D,20220126,000000,15.21,15.23,14.8,14.89,8927,0
+JILL.US,D,20220127,000000,14.77,15.1,13.9,14.5,28886,0
+JILL.US,D,20220128,000000,14.35,14.95,13.6998,14.95,11331,0
+JILL.US,D,20220131,000000,14.95,15.34,14.81,15.26,15506,0
+JILL.US,D,20220201,000000,15.33,15.68,14.7129,15.57,29661,0
+JILL.US,D,20220202,000000,15.45,15.52,14.9175,15.38,28471,0
+JILL.US,D,20220203,000000,15.1801,15.45,14.79,14.94,13834,0
+JILL.US,D,20220204,000000,14.77,15.3182,14.395,15.3,12125,0
+JILL.US,D,20220207,000000,15.02,15.86,15.02,15.62,26673,0
+JILL.US,D,20220208,000000,15.92,16.205,15.49,15.67,20493,0
+JILL.US,D,20220209,000000,15.98,16.38,15.98,16.31,16487,0
+JILL.US,D,20220210,000000,16.32,16.5453,15.78,15.81,24029,0
+JILL.US,D,20220211,000000,15.77,16.05,14.6863,15.48,30276,0
+JILL.US,D,20220214,000000,15.45,15.6927,15.17,15.25,14530,0
+JILL.US,D,20220215,000000,15.29,15.8763,15.01,15.45,40532,0
+JILL.US,D,20220216,000000,15.31,15.55,14.8449,15.4,18893,0
+JILL.US,D,20220217,000000,15.08,15.51,14.8,15.25,13463,0
+JILL.US,D,20220218,000000,15.08,15.39,15.03,15.22,4816,0
+JILL.US,D,20220222,000000,15,15.047,14.19,14.76,31489,0
+JILL.US,D,20220223,000000,14.72,15.19,14.28,14.87,24552,0
+JILL.US,D,20220224,000000,14,16,13.84,16,25740,0
+JILL.US,D,20220225,000000,15.12,16.95,15.12,16.94,24393,0
+JILL.US,D,20220228,000000,16.51,16.73,15.71,15.99,22329,0
+JILL.US,D,20220301,000000,15.81,16.33,14.84,15.2,27235,0
+JILL.US,D,20220302,000000,14.88,16.2,14.88,15.9,107990,0
+JILL.US,D,20220303,000000,16.29,16.29,15.617,15.9,11831,0
+JILL.US,D,20220304,000000,15.66,16.04,14.8,15,34497,0
+JILL.US,D,20220307,000000,14.73,14.85,13.51,13.56,38169,0
+JILL.US,D,20220308,000000,13.56,14.91,13.03,14.16,27328,0
+JILL.US,D,20220309,000000,14.72,15.2,14.5,14.5,9893,0
+JILL.US,D,20220310,000000,14.15,14.6,13.5301,14.6,3751,0
+JILL.US,D,20220311,000000,14.58,14.58,13.8,14.01,7044,0
+JILL.US,D,20220314,000000,12.84,14.74,12.47,14.23,25678,0
+JILL.US,D,20220315,000000,14.34,15.25,14.34,14.76,30667,0
+JILL.US,D,20220316,000000,14.91,15.28,14.55,15.06,11020,0
+JILL.US,D,20220317,000000,14.88,15.27,14.8,14.92,19129,0
+JILL.US,D,20220318,000000,15.77,16.25,15.14,16.25,46946,0
+JILL.US,D,20220321,000000,15.62,16.49,15.19,15.27,23170,0
+JILL.US,D,20220322,000000,16.97,17,14.8668,15.1,92223,0
+JILL.US,D,20220323,000000,16,16,14.4,14.94,39468,0
+JILL.US,D,20220324,000000,14.61,15.45,14.32,14.96,17461,0
+JILL.US,D,20220325,000000,15.83,16.0255,15.09,15.52,34706,0
+JILL.US,D,20220328,000000,15.92,16.08,15.49,15.85,37058,0
+JILL.US,D,20220329,000000,15.78,16.26,15.675,16,34987,0
+JILL.US,D,20220330,000000,15.93,16.05,15.35,15.38,34065,0
+JILL.US,D,20220331,000000,15.31,15.45,14.75,15.17,18565,0
+JILL.US,D,20220401,000000,15.02,15.25,14.85,14.91,23015,0
+JILL.US,D,20220404,000000,14.85,14.97,14.246,14.8,28978,0
+JILL.US,D,20220405,000000,14.49,15,14.3378,14.53,13370,0
+JILL.US,D,20220406,000000,14.4501,14.73,14.2,14.42,31527,0
+JILL.US,D,20220407,000000,14.32,15.26,14.23,15,15991,0
+JILL.US,D,20220408,000000,14.8,15.31,14.66,15.25,14135,0
+JILL.US,D,20220411,000000,14.91,15.26,14.5,14.78,34953,0
+JILL.US,D,20220412,000000,15.11,15.43,14.835,15.31,12286,0
+JILL.US,D,20220413,000000,15.13,15.5,15.13,15.28,9953,0
+JILL.US,D,20220414,000000,15.5,15.9273,15.12,15.56,19741,0
+JILL.US,D,20220418,000000,15.43,15.8001,15.282,15.45,7593,0
+JILL.US,D,20220419,000000,15.45,16.25,15.16,15.83,31670,0
+JILL.US,D,20220420,000000,15.85,16.25,15.54,15.76,20823,0
+JILL.US,D,20220421,000000,15.8,16.1339,15.51,15.7,17168,0
+JILL.US,D,20220422,000000,15.5337,15.73,15.33,15.72,8868,0
+JILL.US,D,20220425,000000,15.33,15.69,15.05,15.55,28963,0
+JILL.US,D,20220426,000000,15.57,15.88,15.14,15.41,23439,0
+JILL.US,D,20220427,000000,15.49,15.53,15.18,15.45,14192,0
+JILL.US,D,20220428,000000,15.38,15.41,15,15.21,35886,0
+JILL.US,D,20220429,000000,15.14,16.18,15.14,16.16,24982,0
+JILL.US,D,20220502,000000,16.24,16.5,15.14,15.75,33003,0
+JILL.US,D,20220503,000000,15.65,16.15,15.3085,15.87,74901,0
+JILL.US,D,20220504,000000,16.03,16.7,15.65,16.39,58514,0
+JILL.US,D,20220505,000000,16.17,16.4733,15.52,16.25,20367,0
+JILL.US,D,20220506,000000,16.07,16.22,15.49,16,10428,0
+JILL.US,D,20220509,000000,15.85,16.24,15.26,15.67,24604,0
+JILL.US,D,20220510,000000,15.75,16.62,15.27,16.5,95278,0
+JILL.US,D,20220511,000000,16.65,16.65,16.16,16.35,31933,0
+JILL.US,D,20220512,000000,16.25,18,16.07,17.25,132477,0
+JILL.US,D,20220513,000000,17.53,17.97,16.725,17.5,34764,0
+JILL.US,D,20220516,000000,17.5,18.1952,17.3258,17.9,28559,0
+JILL.US,D,20220517,000000,18.07,18.565,17.45,18.25,42955,0
+JILL.US,D,20220518,000000,18.1,18.28,17.04,17.37,10337,0
+JILL.US,D,20220519,000000,17.16,17.85,16.96,17.01,17551,0
+JILL.US,D,20220520,000000,17.1,17.91,17,17.91,19893,0
+JILL.US,D,20220523,000000,17.95,18.4233,17.7,17.94,23577,0
+JILL.US,D,20220524,000000,17.63,17.725,16.55,16.88,43025,0
+JILL.US,D,20220525,000000,16.65,18.05,16.65,18,28633,0
+JILL.US,D,20220526,000000,18.02,18.5,17.9,18.26,21143,0
+JILL.US,D,20220527,000000,18.3,18.89,18.03,18.76,40990,0
+JILL.US,D,20220531,000000,18.76,19.472,18.15,19.4,41502,0
+JILL.US,D,20220601,000000,19.12,19.26,18.27,18.4,29676,0
+JILL.US,D,20220602,000000,18.38,18.58,17.67,18.37,28371,0
+JILL.US,D,20220603,000000,18.1,18.28,17.97,18.05,8563,0
+JILL.US,D,20220606,000000,18.44,18.9,18.1,18.47,38381,0
+JILL.US,D,20220607,000000,18.44,18.47,17.35,18.03,66616,0
+JILL.US,D,20220608,000000,18.8,19.52,17.415,19.15,102065,0
+JILL.US,D,20220609,000000,19.23,19.25,18.8154,19.1,49518,0
+JILL.US,D,20220610,000000,18.67,19.12,18.3414,18.75,50964,0
+JILL.US,D,20220613,000000,18.5,18.99,17.42,18.62,91630,0
+JILL.US,D,20220614,000000,18.6,18.97,18.2501,18.39,27726,0
+JILL.US,D,20220615,000000,18.94,18.94,18.29,18.29,41657,0
+JILL.US,D,20220616,000000,18.08,18.28,17.56,17.76,49260,0
+JILL.US,D,20220617,000000,18.1,18.3599,17.25,17.87,50904,0
+JILL.US,D,20220621,000000,18.67,19.03,18.04,18.79,57320,0
+JILL.US,D,20220622,000000,18.94,19.1935,18.47,18.51,45878,0
+JILL.US,D,20220623,000000,18.8358,18.86,18.01,18.54,34260,0
+JILL.US,D,20220624,000000,18.55,18.84,18.26,18.83,31813,0
+JILL.US,D,20220627,000000,18.83,19.13,18.71,19.03,46221,0
+JILL.US,D,20220628,000000,18.83,20.72,18.35,19.1,105970,0
+JILL.US,D,20220629,000000,19.45,19.45,18.12,18.68,59469,0
+JILL.US,D,20220630,000000,18.2,18.68,17.7,18.29,36207,0
+JILL.US,D,20220701,000000,18.23,18.64,17.82,18.24,46943,0
+JILL.US,D,20220705,000000,18.01,18.115,17.43,17.73,39102,0
+JILL.US,D,20220706,000000,17.57,17.697,17.02,17.48,29559,0
+JILL.US,D,20220707,000000,17.72,18.06,16.56,17.02,46655,0
+JILL.US,D,20220708,000000,16.96,17.16,16.0116,17.13,47856,0
+JILL.US,D,20220711,000000,16.88,17.106,16.6,16.78,22099,0
+JILL.US,D,20220712,000000,16.78,16.84,16.03,16.16,26364,0
+JILL.US,D,20220713,000000,16.16,16.5,16.1343,16.42,19095,0
+JILL.US,D,20220714,000000,16.42,17,16.42,16.93,18357,0
+JILL.US,D,20220715,000000,17.12,17.5978,17.08,17.26,52037,0
+JILL.US,D,20220718,000000,17.45,17.61,17.01,17.26,21984,0
+JILL.US,D,20220719,000000,17.41,17.63,17.34,17.57,28707,0
+JILL.US,D,20220720,000000,17.71,17.71,17.0101,17.1,30094,0
+JILL.US,D,20220721,000000,17,17,16.66,16.79,19554,0
+JILL.US,D,20220722,000000,16.92,16.92,16.11,16.26,28128,0
+JILL.US,D,20220725,000000,16.33,16.58,16,16.54,17565,0
+JILL.US,D,20220726,000000,16.54,16.54,15.5179,15.84,36452,0
+JILL.US,D,20220727,000000,16.06,16.34,15.65,16.2,23090,0
+JILL.US,D,20220728,000000,16.41,16.41,15.72,16.18,28549,0
+JILL.US,D,20220729,000000,16.22,16.22,15.85,16.02,13577,0
+JILL.US,D,20220801,000000,15.96,16.4354,15.95,16.4,27760,0
+JILL.US,D,20220802,000000,16.22,16.22,15.87,16,17578,0
+JILL.US,D,20220803,000000,16.05,16.25,15.97,16.1,60408,0
+JILL.US,D,20220804,000000,16.05,16.35,16.01,16.09,12081,0
+JILL.US,D,20220805,000000,16.01,16.03,15.86,15.93,29569,0
+JILL.US,D,20220808,000000,16.22,16.75,16.1067,16.74,48493,0
+JILL.US,D,20220809,000000,16.84,16.88,16.25,16.45,26339,0
+JILL.US,D,20220810,000000,16.5,16.72,16.3,16.3,33598,0
+JILL.US,D,20220811,000000,16.27,16.511,16.21,16.33,33632,0
+JILL.US,D,20220812,000000,16.29,17.17,16.22,17.08,22649,0
+JILL.US,D,20220815,000000,17,17.47,16.81,17.47,36232,0
+JILL.US,D,20220816,000000,17.3,18,17.24,17.8,36802,0
+JILL.US,D,20220817,000000,17.68,17.86,16.98,17.86,18652,0
+JILL.US,D,20220818,000000,17.71,17.71,17.17,17.3,18929,0
+JILL.US,D,20220819,000000,17.29,17.29,16.5754,16.99,24142,0
+JILL.US,D,20220822,000000,16.79,16.79,16.245,16.45,27308,0
+JILL.US,D,20220823,000000,16.6524,16.95,16.05,16.05,13942,0
+JILL.US,D,20220824,000000,16.06,16.32,16.03,16.31,12919,0
+JILL.US,D,20220825,000000,16.44,16.44,15.87,16.29,19705,0
+JILL.US,D,20220826,000000,16.29,16.4,15.94,16.22,33743,0
+JILL.US,D,20220829,000000,16.2,16.2,15.81,16,53747,0
+JILL.US,D,20220830,000000,16.21,16.39,15.86,16.38,17899,0
+JILL.US,D,20220831,000000,16.23,16.23,15.555,16.2,33753,0
+JILL.US,D,20220901,000000,16.42,16.95,15.79,16.9,129257,0
+JILL.US,D,20220902,000000,16.91,17.3,15.82,16.25,64650,0
+JILL.US,D,20220906,000000,16.25,17.46,16.25,17.28,59422,0
+JILL.US,D,20220907,000000,17.19,17.67,17.06,17.67,24806,0
+JILL.US,D,20220908,000000,17.45,17.87,17.19,17.87,32067,0
+JILL.US,D,20220909,000000,17.76,18.22,17.68,18.04,14342,0
+JILL.US,D,20220912,000000,18.08,18.51,18.025,18.06,29479,0
+JILL.US,D,20220913,000000,18.21,18.24,17.22,17.37,16700,0
+JILL.US,D,20220914,000000,17.41,17.41,16.71,16.71,19055,0
+JILL.US,D,20220915,000000,16.74,17.65,16.6,16.93,16407,0
+JILL.US,D,20220916,000000,16.66,16.79,16.21,16.43,22102,0
+JILL.US,D,20220919,000000,16.19,16.75,15.51,16.6,32433,0
+JILL.US,D,20220920,000000,16.38,17,15.9409,17,18388,0
+JILL.US,D,20220921,000000,16.75,16.96,16.44,16.67,16401,0
+JILL.US,D,20220922,000000,16.59,16.71,16.05,16.41,16560,0
+JILL.US,D,20220923,000000,16.26,16.74,15.86,16.63,22634,0
+JILL.US,D,20220926,000000,16.31,16.62,16.2,16.62,21953,0
+JILL.US,D,20220927,000000,16.54,16.54,16.2,16.54,16972,0
+JILL.US,D,20220928,000000,16.41,16.62,16.23,16.62,41271,0
+JILL.US,D,20220929,000000,16.36,16.68,16.3,16.68,30623,0
+JILL.US,D,20220930,000000,16.46,16.64,16.1891,16.61,32340,0
+JILL.US,D,20221003,000000,16.62,16.62,16.21,16.61,28528,0
+JILL.US,D,20221004,000000,16.42,17.15,16.42,16.58,29393,0
+JILL.US,D,20221005,000000,16.53,17.1,16.4514,17.05,7476,0
+JILL.US,D,20221006,000000,15.45,17.24,15.45,17.23,7705,0
+JILL.US,D,20221007,000000,16.74,17.03,16.65,16.78,8783,0
+JILL.US,D,20221010,000000,16.63,16.78,16.3101,16.78,9931,0
+JILL.US,D,20221011,000000,16.67,16.95,16.26,16.46,9182,0
+JILL.US,D,20221012,000000,16.64,16.99,16.425,16.99,10032,0
+JILL.US,D,20221013,000000,16.41,17.85,16.36,17.82,22730,0
+JILL.US,D,20221014,000000,17.64,18.85,17.64,18.54,16986,0
+JILL.US,D,20221017,000000,18.85,19.135,18.06,18.52,47079,0
+JILL.US,D,20221018,000000,18.77,19,18.22,19,14917,0
+JILL.US,D,20221019,000000,18.72,19.3,18.27,19.16,21868,0
+JILL.US,D,20221020,000000,18.97,19.93,18.65,19.92,12397,0
+JILL.US,D,20221021,000000,19.72,19.9,19.36,19.9,19775,0
+JILL.US,D,20221024,000000,19.9,19.9,19.3466,19.82,17527,0
+JILL.US,D,20221025,000000,19.76,19.88,18.62,19.32,22877,0
+JILL.US,D,20221026,000000,19.16,19.7235,18.1,18.33,42584,0
+JILL.US,D,20221027,000000,18.5,19.7,18.11,19.02,66682,0
+JILL.US,D,20221028,000000,19.02,19.9,19.02,19.9,13320,0
+JILL.US,D,20221031,000000,19.99,20.7984,19.867,20.65,54954,0
+JILL.US,D,20221101,000000,20.55,21.11,20.04,20.7,91860,0
+JILL.US,D,20221102,000000,20.8,22.47,20.45,21.86,107039,0
+JILL.US,D,20221103,000000,22.07,22.405,21.6501,22.06,49877,0
+JILL.US,D,20221104,000000,21.97,22.73,21.97,22.73,24046,0
+JILL.US,D,20221107,000000,22.47,23.5,22.47,23.31,174113,0
+JILL.US,D,20221108,000000,23.5,23.5,22.62,22.85,47057,0
+JILL.US,D,20221109,000000,22.71,23.36,21.67,22.91,44430,0
+JILL.US,D,20221110,000000,23.39,23.5,22.505,23.44,48205,0
+JILL.US,D,20221111,000000,23.5,24.395,23.37,24.13,32156,0
+JILL.US,D,20221114,000000,24.1,24.4,23.9001,24.13,25624,0
+JILL.US,D,20221115,000000,24.39,24.85,23.93,24.74,121732,0
+JILL.US,D,20221116,000000,24.84,24.84,23.6,24.14,42328,0
+JILL.US,D,20221117,000000,24.3,24.4,23.9,24.4,35725,0
+JILL.US,D,20221118,000000,24.34,25.35,24.32,25.23,48372,0
+JILL.US,D,20221121,000000,24.85,24.85,23.64,23.7,279752,0
+JILL.US,D,20221122,000000,23.96,24.33,23.59,24.28,47945,0
+JILL.US,D,20221123,000000,24.48,25.26,24.0686,25.07,46796,0
+JILL.US,D,20221125,000000,25.09,26.6799,25.09,26.03,57172,0
+JILL.US,D,20221128,000000,25.9,26.34,25.09,25.41,54452,0
+JILL.US,D,20221129,000000,25.68,25.76,25.03,25.31,147108,0
+JILL.US,D,20221130,000000,25.49,25.615,24.781,25.44,50958,0
+JILL.US,D,20221201,000000,25.44,25.79,25.12,25.79,42652,0
+JILL.US,D,20221202,000000,25.62,25.775,24.75,24.75,61560,0
+JILL.US,D,20221205,000000,24.75,25.05,23.81,23.81,195116,0
+JILL.US,D,20221206,000000,24,25,22.77,23.69,93986,0
+JILL.US,D,20221207,000000,23.93,27.14,23.93,27.04,132433,0
+JILL.US,D,20221208,000000,26.74,27.45,26.55,26.67,116415,0
+JILL.US,D,20221209,000000,26.92,27.1086,25.39,25.99,75266,0
+JILL.US,D,20221212,000000,25.59,25.99,24.6601,25.4,74710,0
+JILL.US,D,20221213,000000,25.48,25.89,23.88,24.41,129741,0
+JILL.US,D,20221214,000000,24.32,25.175,23.76,24.16,52200,0
+JILL.US,D,20221215,000000,24.31,24.91,23.785,24.21,45186,0
+JILL.US,D,20221216,000000,24.07,24.5575,22.67,23.04,93233,0
+JILL.US,D,20221219,000000,22.7,23.16,22.07,22.62,57771,0
+JILL.US,D,20221220,000000,22.37,23.26,22.37,22.67,47947,0
+JILL.US,D,20221221,000000,22.86,23.35,22.71,22.87,30083,0
+JILL.US,D,20221222,000000,22.73,22.79,22.22,22.76,32096,0
+JILL.US,D,20221223,000000,22.74,22.74,22.1,22.52,28809,0
+JILL.US,D,20221227,000000,22.17,22.72,22,22.45,54916,0
+JILL.US,D,20221228,000000,22.39,22.74,22.1,22.52,92205,0
+JILL.US,D,20221229,000000,22.55,24.29,22.55,23.88,77743,0
+JILL.US,D,20221230,000000,23.87,24.85,23.5,24.8,127920,0
+JILL.US,D,20230103,000000,25.04,25.62,24.38,25.31,77314,0
+JILL.US,D,20230104,000000,25.67,26.27,25.13,25.78,95105,0
+JILL.US,D,20230105,000000,25.75,26.41,25.37,26.27,39592,0
+JILL.US,D,20230106,000000,26.16,26.97,26.11,26.79,53520,0
+JILL.US,D,20230109,000000,26.8,27.52,26.38,26.61,54358,0
+JILL.US,D,20230110,000000,26.61,27.27,26.06,26.41,51289,0
+JILL.US,D,20230111,000000,26.61,26.82,26.07,26.08,29541,0
+JILL.US,D,20230112,000000,26.4,26.4,25.06,25.35,61507,0
+JILL.US,D,20230113,000000,25,25.28,24.62,24.85,43760,0
+JILL.US,D,20230117,000000,24.88,25.13,24.41,24.82,36741,0
+JILL.US,D,20230118,000000,24.78,24.92,23.825,24.22,58412,0
+JILL.US,D,20230119,000000,23.81,24.32,23.29,23.75,46057,0
+JILL.US,D,20230120,000000,23.65,25.21,23.65,24.95,85742,0
+JILL.US,D,20230123,000000,24.94,25.561,24.9,25.12,42492,0
+JILL.US,D,20230124,000000,25.06,25.43,24.94,25.1,30525,0
+JILL.US,D,20230125,000000,24.8,25.56,24.74,25.53,29838,0
+JILL.US,D,20230126,000000,25.6,26.075,25.21,25.4,62517,0
+JILL.US,D,20230127,000000,25.36,26.338,25.36,25.9,45057,0
+JILL.US,D,20230130,000000,25.67,26.02,25.25,25.43,34126,0
+JILL.US,D,20230131,000000,25.59,27.71,25.58,27.47,82214,0
+JILL.US,D,20230201,000000,27,28.25,26.87,28.13,69710,0
+JILL.US,D,20230202,000000,28.22,30.36,28.22,29.09,93858,0
+JILL.US,D,20230203,000000,28.84,29.75,28.53,29.65,68977,0
+JILL.US,D,20230206,000000,29.6,29.6,27.84,28.45,57195,0
+JILL.US,D,20230207,000000,28.57,29.29,28.155,28.9,46991,0
+JILL.US,D,20230208,000000,28.96,28.98,28.0124,28.21,46600,0
+JILL.US,D,20230209,000000,28.35,29.2944,27.49,27.96,36252,0
+JILL.US,D,20230210,000000,27.86,28.3399,27.75,27.86,56111,0
+JILL.US,D,20230213,000000,27.85,28.75,27.85,28.56,49505,0
+JILL.US,D,20230214,000000,28.66,28.84,28.26,28.63,24148,0
+JILL.US,D,20230215,000000,28.64,29.21,28.23,29.21,47415,0
+JILL.US,D,20230216,000000,29.08,29.4856,28.65,28.8,49102,0
+JILL.US,D,20230217,000000,28.8,29.05,28.3521,28.93,23911,0
+JILL.US,D,20230221,000000,28.91,28.91,27.33,27.6,47257,0
+JILL.US,D,20230222,000000,27.59,27.88,27.31,27.46,24102,0
+JILL.US,D,20230223,000000,28.02,28.47,27.45,27.57,61759,0
+JILL.US,D,20230224,000000,27.2,28.13,27,28.01,29173,0
+JILL.US,D,20230227,000000,28.06,28.47,27.39,27.45,25912,0
+JILL.US,D,20230228,000000,27.44,28.0215,27.44,27.75,27621,0
+JILL.US,D,20230301,000000,27.63,27.98,27.0659,27.73,49660,0
+JILL.US,D,20230302,000000,27.48,28.11,27.1564,27.95,26413,0
+JILL.US,D,20230303,000000,27.93,28.2,27.375,28.01,67259,0
+JILL.US,D,20230306,000000,27.84,28.53,27.84,27.98,38294,0
+JILL.US,D,20230307,000000,27.99,28.293,27.74,27.95,24395,0
+JILL.US,D,20230308,000000,27.85,27.85,26.596,27.5,74170,0
+JILL.US,D,20230309,000000,27.27,27.65,25.89,26.67,76832,0
+JILL.US,D,20230310,000000,26.58,27.19,26.25,26.71,66547,0
+JILL.US,D,20230313,000000,26.34,26.34,24.67,25.66,130709,0
+JILL.US,D,20230314,000000,26.1,26.78,25.03,26.01,69245,0
+JILL.US,D,20230315,000000,25.63,26,24.685,25.22,63860,0
+JILL.US,D,20230316,000000,24.88,26.21,24.63,25.85,72265,0
+JILL.US,D,20230317,000000,25.49,25.49,24.01,24.48,112855,0
+JILL.US,D,20230320,000000,24.49,24.85,23.28,23.55,70963,0
+JILL.US,D,20230321,000000,23.94,24.15,22.75,23.35,93902,0
+JILL.US,D,20230322,000000,23.42,24.52,23.03,23.37,75258,0
+JILL.US,D,20230323,000000,23.52,23.76,22.89,23.41,57019,0
+JILL.US,D,20230324,000000,23.23,23.87,22.99,23.71,42201,0
+JILL.US,D,20230327,000000,23.86,24.3152,23.66,23.96,40925,0
+JILL.US,D,20230328,000000,23.95,24.98,23.61,24.88,40248,0
+JILL.US,D,20230329,000000,25.18,25.18,24.65,25,43424,0
+JILL.US,D,20230330,000000,25.19,25.86,25.1,25.66,52237,0
+JILL.US,D,20230331,000000,25.98,26.26,25.54,26.04,54579,0
+JILL.US,D,20230403,000000,25.78,26.35,24.7,25.7,160421,0
+JILL.US,D,20230404,000000,25.6,26.45,24.52,25.19,59964,0
+JILL.US,D,20230405,000000,25.2,25.23,24.695,24.91,32619,0
+JILL.US,D,20230406,000000,24.65,26.37,24.65,26.21,65950,0
+JILL.US,D,20230410,000000,26.19,27.35,26.19,27.2,43921,0
+JILL.US,D,20230411,000000,27.29,27.56,26.99,27.34,36196,0
+JILL.US,D,20230412,000000,27.58,27.59,26.1057,26.37,37195,0
+JILL.US,D,20230413,000000,26.53,26.53,25.3,25.5,56099,0
+JILL.US,D,20230414,000000,25.56,26.105,24.58,25.35,61899,0
+JILL.US,D,20230417,000000,25.24,25.95,25.24,25.85,31015,0
+JILL.US,D,20230418,000000,26.07,26.13,25.42,26.05,20809,0
+JILL.US,D,20230419,000000,26.04,26.445,25.605,25.97,42645,0
+JILL.US,D,20230420,000000,25.66,25.78,25.185,25.58,22294,0
+JILL.US,D,20230421,000000,25.67,25.67,25.1396,25.49,21484,0
+JILL.US,D,20230424,000000,25.51,25.94,24.93,25.89,45694,0
+JILL.US,D,20230425,000000,25.69,25.69,23.88,24.36,56857,0
+JILL.US,D,20230426,000000,24.11,24.945,24.11,24.65,36859,0
+JILL.US,D,20230427,000000,24.7,24.82,24.275,24.57,16643,0
+JILL.US,D,20230428,000000,24.31,24.84,23.91,24.73,31182,0
+JILL.US,D,20230501,000000,24.9,25,24.41,24.96,34897,0
+JILL.US,D,20230502,000000,24.65,24.65,23.81,24.15,30338,0
+JILL.US,D,20230503,000000,24.3,24.305,23.31,23.31,23284,0
+JILL.US,D,20230504,000000,23.23,23.27,22.1,22.45,47886,0
+JILL.US,D,20230505,000000,22.73,23.185,22.73,23.09,29390,0
+JILL.US,D,20230508,000000,23.18,23.29,22.6,23.14,29405,0
+JILL.US,D,20230509,000000,23.02,23.19,22.6,22.94,25141,0
+JILL.US,D,20230510,000000,22.94,23.2,22.6,22.71,37934,0
+JILL.US,D,20230511,000000,22.66,22.85,21.76,22.29,49372,0
+JILL.US,D,20230512,000000,22.69,22.98,22.4,22.8,27162,0
+JILL.US,D,20230515,000000,22.63,22.68,22.08,22.19,28322,0
+JILL.US,D,20230516,000000,21.87,22.05,21.35,21.38,38293,0
+JILL.US,D,20230517,000000,21.31,22.57,21.31,22.51,23364,0
+JILL.US,D,20230518,000000,22.55,22.555,21.46,21.95,49195,0
+JILL.US,D,20230519,000000,21.75,22.06,20.91,20.95,45436,0
+JILL.US,D,20230522,000000,20.97,21.18,20.3,21.11,58723,0
+JILL.US,D,20230523,000000,21.01,22.13,21.01,21.84,49670,0
+JILL.US,D,20230524,000000,21.83,22.27,21.5,22.15,37623,0
+JILL.US,D,20230525,000000,22.15,22.32,21.27,21.66,37902,0
+JILL.US,D,20230526,000000,21.55,22.12,21.51,22.06,32881,0
+JILL.US,D,20230530,000000,22.05,22.42,21.435,21.73,36310,0
+JILL.US,D,20230531,000000,21.49,22.16,21.3,21.99,56242,0
+JILL.US,D,20230601,000000,21.99,22.08,21.63,21.73,34874,0
+JILL.US,D,20230602,000000,21.93,22.87,21.78,22.69,29715,0
+JILL.US,D,20230605,000000,22.46,22.86,22.34,22.5,24609,0
+JILL.US,D,20230606,000000,22.27,23.8,22.27,23.75,58617,0
+JILL.US,D,20230607,000000,22,24.18,21.96,22.96,71794,0
+JILL.US,D,20230608,000000,22.71,23.27,22.18,22.25,52849,0
+JILL.US,D,20230609,000000,22.3,22.3,19.8,20.01,95982,0
+JILL.US,D,20230612,000000,20.25,20.31,19.69,20.3,74321,0
+JILL.US,D,20230613,000000,20.36,21.14,20.345,20.62,28930,0
+JILL.US,D,20230614,000000,20.9,20.9,20,20.21,31580,0
+JILL.US,D,20230615,000000,20.1,20.84,20.1,20.72,62076,0
+JILL.US,D,20230616,000000,20.51,20.845,20.32,20.32,39986,0
+JILL.US,D,20230620,000000,20.33,20.57,20.1,20.11,78778,0
+JILL.US,D,20230621,000000,19.91,21.12,19.7,20.77,80663,0
+JILL.US,D,20230622,000000,20.65,21.63,20.65,21.55,55556,0
+JILL.US,D,20230623,000000,21.53,21.92,20.36,20.37,460327,0
+JILL.US,D,20230626,000000,20.5,21.14,20.2,20.53,66410,0
+JILL.US,D,20230627,000000,20.46,20.53,20.1,20.2,48976,0
+JILL.US,D,20230628,000000,20.21,20.67,20.21,20.27,48007,0
+JILL.US,D,20230629,000000,20.25,20.67,20.06,20.42,34771,0
+JILL.US,D,20230630,000000,20.53,21.47,20.3,21.43,140764,0
+JILL.US,D,20230703,000000,21.37,21.6427,20.92,21.34,15354,0
+JILL.US,D,20230705,000000,21.22,21.22,20.1,20.21,60991,0
+JILL.US,D,20230706,000000,20.22,20.22,18.92,19.28,70232,0
+JILL.US,D,20230707,000000,19.31,19.84,19.22,19.33,63242,0
+JILL.US,D,20230710,000000,19.2,19.735,19.15,19.37,38365,0
+JILL.US,D,20230711,000000,19.43,19.82,19.33,19.54,40399,0
+JILL.US,D,20230712,000000,19.79,21.8,19.59,20.11,83554,0
+JILL.US,D,20230713,000000,20.17,20.17,19.14,19.18,62365,0
+JILL.US,D,20230714,000000,19.4,19.4,18.85,19.2,43904,0
+JILL.US,D,20230717,000000,19.22,19.35,18.85,18.89,30194,0
+JILL.US,D,20230718,000000,18.9,19.84,18.9,19.66,41950,0
+JILL.US,D,20230719,000000,19.79,20.55,19.69,20.52,44640,0
+JILL.US,D,20230720,000000,20.47,21.14,20.23,21.02,39818,0
+JILL.US,D,20230721,000000,21.38,21.72,20.96,21.23,78881,0
+JILL.US,D,20230724,000000,21.29,22.05,21.28,22,36245,0
+JILL.US,D,20230725,000000,21.93,22.685,21.75,22.6,55083,0
+JILL.US,D,20230726,000000,22.55,22.9,22.5,22.55,36011,0
+JILL.US,D,20230727,000000,22.6,22.84,22.5,22.53,28428,0
+JILL.US,D,20230728,000000,22.82,22.84,22.5,22.5,17541,0
+JILL.US,D,20230731,000000,22.51,22.8678,22.455,22.7,27587,0
+JILL.US,D,20230801,000000,22.25,22.66,22.25,22.5,25068,0
+JILL.US,D,20230802,000000,22.39,22.69,22.33,22.64,21713,0
+JILL.US,D,20230803,000000,22.59,23.08,22.59,23.08,28808,0
+JILL.US,D,20230804,000000,23.22,23.32,22.7903,23.08,25224,0
+JILL.US,D,20230807,000000,23.21,23.25,22.3,22.42,21941,0
+JILL.US,D,20230808,000000,22.31,22.52,21.87,21.97,40134,0
+JILL.US,D,20230809,000000,21.94,22.6099,21.4899,22.33,51096,0
+JILL.US,D,20230810,000000,22.56,22.89,22.315,22.59,26784,0
+JILL.US,D,20230811,000000,22.7,23.21,22.63,22.89,19622,0
+JILL.US,D,20230814,000000,22.87,23.26,22.87,23.1,16368,0
+JILL.US,D,20230815,000000,23.05,23.05,22.5338,22.75,22660,0
+JILL.US,D,20230816,000000,23,24.1,22.7129,24.01,45061,0
+JILL.US,D,20230817,000000,24.07,24.2141,23.22,23.37,19975,0
+JILL.US,D,20230818,000000,23.2,23.91,23.2,23.63,23837,0
+JILL.US,D,20230821,000000,23.83,23.84,23.22,23.36,13454,0
+JILL.US,D,20230822,000000,23.49,23.934,22.83,22.98,21346,0
+JILL.US,D,20230823,000000,23.09,23.15,22.82,23.13,10849,0
+JILL.US,D,20230824,000000,23.17,23.37,22.62,22.63,12731,0
+JILL.US,D,20230825,000000,23.7193,23.7193,22.63,22.66,10440,0
+JILL.US,D,20230828,000000,22.84,23.46,22.84,23.34,21428,0
+JILL.US,D,20230829,000000,23.34,24.135,23.34,23.74,14276,0
+JILL.US,D,20230830,000000,23.96,24,23.3,23.41,24544,0
+JILL.US,D,20230831,000000,25,25.62,23.7601,25.11,24721,0
+JILL.US,D,20230901,000000,25.28,25.96,24.72,25.81,50936,0
+JILL.US,D,20230905,000000,25.31,25.73,25.12,25.12,28647,0
+JILL.US,D,20230906,000000,25.22,26.11,24.81,25.86,42671,0
+JILL.US,D,20230907,000000,25.68,25.84,24.73,25.39,39707,0
+JILL.US,D,20230908,000000,25.56,26.09,25.56,25.89,26422,0
+JILL.US,D,20230911,000000,25.99,26.73,25.99,26.36,31430,0
+JILL.US,D,20230912,000000,26.19,27.21,26.19,26.72,44096,0
+JILL.US,D,20230913,000000,26.48,26.48,25.97,26.11,35562,0
+JILL.US,D,20230914,000000,26.05,26.99,26.05,26.97,25531,0
+JILL.US,D,20230915,000000,26.79,26.79,25.87,26.66,98638,0
+JILL.US,D,20230918,000000,26.67,26.67,25.87,25.98,20652,0
+JILL.US,D,20230919,000000,25.8,26.1,25.44,25.45,28198,0
+JILL.US,D,20230920,000000,25.58,26.95,25.58,26.55,33176,0
+JILL.US,D,20230921,000000,26.37,26.95,26.37,26.8,34611,0
+JILL.US,D,20230922,000000,26.61,26.895,26.39,26.43,25848,0
+JILL.US,D,20230925,000000,26.4,27.4,26.4,26.81,92985,0
+JILL.US,D,20230926,000000,26.55,27.645,26.55,27.09,50307,0
+JILL.US,D,20230927,000000,27.15,27.85,27.15,27.59,39946,0
+JILL.US,D,20230928,000000,28,29.86,28,29.68,93337,0
+JILL.US,D,20230929,000000,29.02,29.8488,28.94,29.6,258564,0
+JILL.US,D,20231002,000000,29.6,29.91,29.08,29.43,57206,0
+JILL.US,D,20231003,000000,29.16,29.39,28.24,28.44,59809,0
+JILL.US,D,20231004,000000,28.01,28.79,27.91,28.64,69640,0
+JILL.US,D,20231005,000000,28.43,28.43,26.84,27.45,61973,0
+JILL.US,D,20231006,000000,27.27,28.19,27.115,27.86,62984,0
+JILL.US,D,20231009,000000,27.67,28.75,27.67,28.59,53988,0
+JILL.US,D,20231010,000000,28.73,29.315,28.63,28.94,48940,0
+JILL.US,D,20231011,000000,29.29,29.47,28.88,28.94,52366,0
+JILL.US,D,20231012,000000,29.25,29.25,28.6,28.94,42787,0
+JILL.US,D,20231013,000000,29.1,29.1,27.88,27.98,43136,0
+JILL.US,D,20231016,000000,28.54,29.05,27.7,28.7,230962,0
+JILL.US,D,20231017,000000,28.65,29.85,28.65,29.38,120861,0
+JILL.US,D,20231018,000000,29.27,29.9,29.27,29.51,120570,0
+JILL.US,D,20231019,000000,29.57,29.84,28.91,29.06,73542,0
+JILL.US,D,20231020,000000,29,29.03,28.48,28.78,57259,0
+JILL.US,D,20231023,000000,28.7,29.42,28.3,29.04,68101,0
+JILL.US,D,20231024,000000,29.25,29.81,29.01,29.39,54128,0
+JILL.US,D,20231025,000000,29.28,29.6,28.78,29.15,52125,0
+JILL.US,D,20231026,000000,29.25,29.26,28.46,28.59,45525,0
+JILL.US,D,20231027,000000,28.66,29.04,28.225,28.51,41256,0
+JILL.US,D,20231030,000000,28.66,28.75,27.8,28.54,66375,0
+JILL.US,D,20231031,000000,28.5,29.11,28.5,28.65,45021,0
+JILL.US,D,20231101,000000,28.69,28.69,28.18,28.54,38968,0
+JILL.US,D,20231102,000000,28.95,29.11,28.62,28.96,38543,0
+JILL.US,D,20231103,000000,29,29.6,29,29.48,82665,0
+JILL.US,D,20231106,000000,29.58,29.78,28.98,29.55,67768,0
+JILL.US,D,20231107,000000,29.57,29.73,29.0801,29.29,62817,0
+JILL.US,D,20231108,000000,29.51,29.51,28.85,29.12,50755,0
+JILL.US,D,20231109,000000,29.39,29.67,29.08,29.18,51983,0
+JILL.US,D,20231110,000000,29.0886,29.38,28.69,29.24,42585,0
+JILL.US,D,20231113,000000,29.11,29.6779,29.11,29.35,71077,0
+JILL.US,D,20231114,000000,29.91,31.75,29.9091,30.46,180251,0
+JILL.US,D,20231115,000000,30.5,31.42,30.4,31.19,125958,0
+JILL.US,D,20231116,000000,30.85,31.87,30.8,31.49,106741,0
+JILL.US,D,20231117,000000,31.83,32.26,31,31.44,104396,0
+JILL.US,D,20231120,000000,31.5,31.898,31.23,31.26,90011,0
+JILL.US,D,20231121,000000,31.42,31.63,30.7,31.09,231615,0
+JILL.US,D,20231122,000000,31.16,31.66,30.94,31.49,191475,0
+JILL.US,D,20231124,000000,31.2,31.7,31.03,31.2,53451,0
+JILL.US,D,20231127,000000,31.27,31.82,30.16,30.18,180580,0
+JILL.US,D,20231128,000000,30.32,30.74,29.81,30.36,127492,0
+JILL.US,D,20231129,000000,30.33,30.73,29.38,29.55,131200,0
+JILL.US,D,20231130,000000,29.64,30.14,29.23,29.51,148661,0
+JILL.US,D,20231201,000000,29.28,30.73,29.28,30.57,161711,0
+JILL.US,D,20231204,000000,30.5,30.72,28.72,28.83,196640,0
+JILL.US,D,20231205,000000,31.25,31.25,24.88,26.28,302191,0
+JILL.US,D,20231206,000000,26.13,26.35,25,25.71,197998,0
+JILL.US,D,20231207,000000,25.71,26.62,25.67,26.03,89555,0
+JILL.US,D,20231208,000000,25.79,26.01,24.54,25.32,149887,0
+JILL.US,D,20231211,000000,25.59,25.965,24.95,25.24,102277,0
+JILL.US,D,20231212,000000,25.21,25.67,24.92,25.35,85245,0
+JILL.US,D,20231213,000000,25.27,25.71,24.755,25.41,134865,0
+JILL.US,D,20231214,000000,25.92,26.67,25.44,25.83,160476,0
+JILL.US,D,20231215,000000,25.9,25.91,25.1,25.47,168387,0
+JILL.US,D,20231218,000000,25.63,26.15,25.36,25.79,127543,0
+JILL.US,D,20231219,000000,25.84,26.29,25.67,26.12,222330,0
+JILL.US,D,20231220,000000,26.1,26.625,24.83,24.92,160141,0
+JILL.US,D,20231221,000000,25.86,27.135,25.411,25.91,273312,0
+JILL.US,D,20231222,000000,25.47,26.175,25.1915,26.06,127425,0
+JILL.US,D,20231226,000000,26.17,26.63,26.1,26.42,98266,0
+JILL.US,D,20231227,000000,26.37,26.68,26.06,26.66,68512,0
+JILL.US,D,20231228,000000,26.65,26.66,26.02,26.14,83799,0
+JILL.US,D,20231229,000000,26.03,26.1,25.17,25.78,266443,0
+JILL.US,D,20240102,000000,25.7,26.055,25.12,25.36,129980,0
+JILL.US,D,20240103,000000,25.2,25.28,24.7161,24.92,111182,0
+JILL.US,D,20240104,000000,24.9,25.76,24.9,25.44,90602,0
+JILL.US,D,20240105,000000,25.34,25.49,24.3,24.34,107489,0
+JILL.US,D,20240108,000000,24.4,25.02,24.15,25.02,110364,0
+JILL.US,D,20240109,000000,24.94,25.505,24.75,24.87,98824,0
+JILL.US,D,20240110,000000,24.76,25.15,24.625,24.95,90528,0
+JILL.US,D,20240111,000000,25.06,25.16,23.34,23.46,120801,0
+JILL.US,D,20240112,000000,23.78,24.5,23.4,23.63,88424,0
+JILL.US,D,20240116,000000,23.63,24.225,23.63,23.95,135192,0
+JILL.US,D,20240117,000000,23.92,23.99,23.57,23.82,68855,0
+JILL.US,D,20240118,000000,24.08,24.3699,23.74,24.07,68397,0
+JILL.US,D,20240119,000000,24.31,24.36,23.8,24.33,65886,0
+JILL.US,D,20240122,000000,24.46,25.13,24.46,25.01,82134,0
+JILL.US,D,20240123,000000,25.3,25.37,24.67,24.68,32881,0
+JILL.US,D,20240124,000000,24.95,24.95,24.02,24.09,53873,0
+JILL.US,D,20240125,000000,24.22,24.405,23.8,24.24,84961,0
+JILL.US,D,20240126,000000,24.52,24.61,24.23,24.4,36980,0
+JILL.US,D,20240129,000000,24.41,24.54,23.93,24.35,36582,0
+JILL.US,D,20240130,000000,24.32,24.54,24,24.45,49486,0
+JILL.US,D,20240131,000000,24.41,24.68,23.31,23.31,63610,0
+JILL.US,D,20240201,000000,23.42,23.79,23.06,23.4,42287,0
+JILL.US,D,20240202,000000,23.14,24.43,23.14,23.83,74674,0
+JILL.US,D,20240205,000000,23.63,23.78,23.41,23.48,52543,0
+JILL.US,D,20240206,000000,23.66,24.165,23.66,24.04,42715,0
+JILL.US,D,20240207,000000,24.04,25.33,23.81,24.85,145459,0
+JILL.US,D,20240208,000000,25.01,25.21,24.81,25.11,33881,0
+JILL.US,D,20240209,000000,25.33,25.39,24.97,25.26,40505,0
+JILL.US,D,20240212,000000,25.26,26.04,25.19,25.8,146477,0
+JILL.US,D,20240213,000000,25.3,25.78,24.77,25.05,113623,0
+JILL.US,D,20240214,000000,25.34,25.49,24.6,25.44,48204,0
+JILL.US,D,20240215,000000,25.61,26.27,25.61,26.17,76309,0
+JILL.US,D,20240216,000000,25.84,26.36,25.65,25.74,76208,0
+JILL.US,D,20240220,000000,25.45,25.536,24.17,24.87,71697,0
+JILL.US,D,20240221,000000,24.87,25.01,24.71,24.88,47647,0
+JILL.US,D,20240222,000000,24.87,25.02,24.44,24.65,46252,0
+JILL.US,D,20240223,000000,24.6,25.3,24.6,25.21,29719,0
+JILL.US,D,20240226,000000,25.27,25.59,25.26,25.34,25683,0
+JILL.US,D,20240227,000000,25.49,25.73,25.24,25.26,39378,0
+JILL.US,D,20240228,000000,25.17,25.61,24.879,25.21,58815,0
+JILL.US,D,20240229,000000,25.55,25.88,24.95,24.99,68281,0
+JILL.US,D,20240301,000000,25.18,25.18,24.69,25,39880,0
+JILL.US,D,20240304,000000,25.06,25.7,24.95,25.17,93003,0
+JILL.US,D,20240305,000000,25.13,25.56,24.97,25.28,51017,0
+JILL.US,D,20240306,000000,25.36,25.61,24.82,25.29,59638,0
+JILL.US,D,20240307,000000,25.39,25.71,25.03,25.31,56897,0
+JILL.US,D,20240308,000000,25.55,25.69,24.89,24.91,40590,0
+JILL.US,D,20240311,000000,24.86,25.26,24.565,25.23,47030,0
+JILL.US,D,20240312,000000,25.16,25.2281,24.67,25.16,43910,0
+JILL.US,D,20240313,000000,25.16,25.98,25.16,25.83,112552,0
+JILL.US,D,20240314,000000,25.98,26.36,25.59,26.35,182620,0
+JILL.US,D,20240315,000000,26.17,27.14,26.17,26.43,151676,0
+JILL.US,D,20240318,000000,26.56,26.7,23.91,23.91,174833,0
+JILL.US,D,20240319,000000,23.75,25.36,23.7463,24.73,225222,0
+JILL.US,D,20240320,000000,26.25,27.14,24.89,26.47,461449,0
+JILL.US,D,20240321,000000,26.98,29.86,26.935,29.26,258465,0
+JILL.US,D,20240322,000000,29.11,30.12,28.97,30.09,105461,0
+JILL.US,D,20240325,000000,30.09,30.77,29.9201,30.45,102927,0
+JILL.US,D,20240326,000000,30.4,31.8,30.26,31.48,90022,0
+JILL.US,D,20240327,000000,31.41,32.3,30.5,30.83,343003,0
+JILL.US,D,20240328,000000,31.11,32.96,31.07,31.97,327004,0
+JILL.US,D,20240401,000000,32.02,32.62,31.79,32.55,107171,0
+JILL.US,D,20240402,000000,32.48,32.48,30.86,30.86,75316,0
+JILL.US,D,20240403,000000,30.83,31.35,30.517,30.76,46729,0
+JILL.US,D,20240404,000000,31.09,31.2,29.24,29.34,49800,0
+JILL.US,D,20240405,000000,29.45,29.45,28.605,29.15,60219,0
+JILL.US,D,20240408,000000,29.34,29.47,28.89,29,66977,0
+JILL.US,D,20240409,000000,29,29.49,28.635,29.49,58255,0
+JILL.US,D,20240410,000000,28.84,29.13,27.96,28.3,105493,0
+JILL.US,D,20240411,000000,28.47,28.47,27.17,27.3,48498,0
+JILL.US,D,20240412,000000,27.29,27.29,25.89,25.94,56365,0
+JILL.US,D,20240415,000000,26.09,26.52,25.28,25.42,47674,0
+JILL.US,D,20240416,000000,25.04,25.63,24.745,25.42,53337,0
+JILL.US,D,20240417,000000,25.81,25.89,25.26,25.41,45294,0
+JILL.US,D,20240418,000000,25.38,25.73,25.2,25.28,50035,0
+JILL.US,D,20240419,000000,25.1,25.66,25.1,25.45,48650,0
+JILL.US,D,20240422,000000,25.41,25.42,24.8,25.07,79143,0
+JILL.US,D,20240423,000000,25.08,26.31,25.08,26.13,80753,0
+JILL.US,D,20240424,000000,25.95,26.25,25.6,25.73,47205,0
+JILL.US,D,20240425,000000,25.45,25.555,25.07,25.37,34737,0
+JILL.US,D,20240426,000000,25.44,26.055,25.23,26.01,22089,0
+JILL.US,D,20240429,000000,26.2,26.59,25.84,25.87,65246,0
+JILL.US,D,20240430,000000,25.79,25.84,24.87,24.92,41110,0
+JILL.US,D,20240501,000000,24.94,26.05,24.89,25.98,82534,0
+JILL.US,D,20240502,000000,26.32,26.93,25.95,26.9,61507,0
+JILL.US,D,20240503,000000,27.26,27.6,26.92,27.54,36648,0
+JILL.US,D,20240506,000000,27.73,28.07,27.59,27.92,40663,0
+JILL.US,D,20240507,000000,27.87,28.36,27.68,27.92,42574,0
+JILL.US,D,20240508,000000,27.59,27.955,27.46,27.83,22641,0
+JILL.US,D,20240509,000000,27.9,28.43,27.67,28.42,63082,0
+JILL.US,D,20240510,000000,28.34,28.53,28,28.05,22900,0
+JILL.US,D,20240513,000000,28.19,28.42,27.67,27.88,38333,0
+JILL.US,D,20240514,000000,28.34,28.48,27.52,28.4,52573,0
+JILL.US,D,20240515,000000,29.42,32,29.37,31.7,216146,0
+JILL.US,D,20240516,000000,31.54,32.65,31.3,31.34,68771,0
+JILL.US,D,20240517,000000,31.44,31.74,31.14,31.32,29075,0
+JILL.US,D,20240520,000000,31.16,32.1,31.115,31.77,51616,0
+JILL.US,D,20240521,000000,31.62,31.95,31.55,31.84,22897,0
+JILL.US,D,20240522,000000,31.66,31.96,31.495,31.85,37408,0
+JILL.US,D,20240523,000000,31.93,32.7683,31.3867,31.43,66722,0
+JILL.US,D,20240524,000000,31.61,32.245,31.61,32.01,26368,0
+JILL.US,D,20240528,000000,32.06,32.73,31.93,32.59,42637,0
+JILL.US,D,20240529,000000,32.19,32.93,32.19,32.73,49493,0
+JILL.US,D,20240530,000000,32.9,34.1099,32.9,33.94,86703,0
+JILL.US,D,20240531,000000,34.28,34.74,33.64,33.7,112042,0
+JILL.US,D,20240603,000000,34.12,35.58,33.27,35.4,141895,0
+JILL.US,D,20240604,000000,35.13,35.31,34.24,34.96,95585,0
+JILL.US,D,20240605,000000,35.44,35.91,34.8,35.3,91433,0
+JILL.US,D,20240606,000000,35.29,35.5,34.35,35.21,127988,0
+JILL.US,D,20240607,000000,36.57,39.92,36.02,37.95,453433,0
+JILL.US,D,20240610,000000,37.99,39.34,36.57,39.34,237904,0
+JILL.US,D,20240611,000000,39.19,39.19,37.685,38.58,117595,0
+JILL.US,D,20240612,000000,39.4,40.61,38.91,39.55,204525,0
+JILL.US,D,20240613,000000,33.37,33.49,31.6001,32,1508659,0
+JILL.US,D,20240614,000000,31.63,33.49,31.49,32.8,361125,0
+JILL.US,D,20240617,000000,32.74,34.24,32.665,34.24,261930,0
+JILL.US,D,20240618,000000,33.88,34.49,33.44,33.78,149030,0
+JILL.US,D,20240620,000000,33.87,34.67,33.2921,34.66,306754,0
+JILL.US,D,20240621,000000,34.69,34.69,33.35,34.09,169350,0
+JILL.US,D,20240624,000000,34.22,34.97,33.5401,34.32,219385,0
+JILL.US,D,20240625,000000,34.47,34.47,33.67,34.05,147401,0
+JILL.US,D,20240626,000000,33.75,33.91,33.12,33.84,186523,0
+JILL.US,D,20240627,000000,33.77,34.22,33.35,33.92,154706,0
+JILL.US,D,20240628,000000,34.27,35.12,33.8219,34.97,609100,0
+JILL.US,D,20240701,000000,35.24,36.12,34.5,35,238878,0
+JILL.US,D,20240702,000000,34.9,36.145,34.65,35.92,185300,0
+JILL.US,D,20240703,000000,35.93,36.42,34.79,34.85,93518,0
+JILL.US,D,20240705,000000,34.75,34.75,33.66,34,128902,0
+JILL.US,D,20240708,000000,34.42,34.44,33.42,34.15,236382,0
+JILL.US,D,20240709,000000,34.04,34.285,33.5,33.93,156181,0
+JILL.US,D,20240710,000000,34.59,34.7,33.08,34.64,230623,0
+JILL.US,D,20240711,000000,35.25,36.65,34.79,36.65,381067,0
+JILL.US,D,20240712,000000,37,37.835,36.66,37.41,171660,0
+JILL.US,D,20240715,000000,37.47,38.93,36.97,37.5,389932,0
+JILL.US,D,20240716,000000,37.72,39.21,37.72,38.74,271697,0
+JILL.US,D,20240717,000000,38.23,39.34,38.1698,38.39,135834,0
+JILL.US,D,20240718,000000,38.17,38.82,37.47,38.77,184674,0
+JILL.US,D,20240719,000000,38.88,39.14,38.15,38.51,224515,0
+JILL.US,D,20240722,000000,38.62,39.35,38.23,38.94,206462,0
+JILL.US,D,20240723,000000,38.82,40,38.6951,39.59,118081,0
+JILL.US,D,20240724,000000,39.09,39.2,38.075,38.09,138078,0
+JILL.US,D,20240725,000000,38.24,38.97,37.77,37.8,100078,0
+JILL.US,D,20240726,000000,38.22,38.87,37.32,38.79,94522,0
+JILL.US,D,20240729,000000,38.93,38.93,37.93,38.39,108632,0
+JILL.US,D,20240730,000000,38.47,38.5,37.13,37.52,87590,0
+JILL.US,D,20240731,000000,37.91,38.58,37.53,38.45,116129,0
+JILL.US,D,20240801,000000,38.52,38.53,36.45,36.45,198816,0
+JILL.US,D,20240802,000000,35.01,35.89,34.5,34.8,159417,0
+JILL.US,D,20240805,000000,32.87,34.11,31.98,33.64,173715,0
+JILL.US,D,20240806,000000,33.61,34.18,32.94,33.63,92617,0
+JILL.US,D,20240807,000000,34.32,34.32,33.62,33.63,94499,0
+JILL.US,D,20240808,000000,33.92,35.2,33.575,35.08,105068,0
+JILL.US,D,20240809,000000,35.23,35.69,34.89,35.68,68404,0
+JILL.US,D,20240812,000000,35.05,36.2,34.32,35.05,227825,0
+JILL.US,D,20240813,000000,35.23,35.5,33.95,34.07,105951,0
+JILL.US,D,20240814,000000,34.01,34.33,33.26,33.95,97949,0
+JILL.US,D,20240815,000000,34.92,35.88,34.88,35.57,69863,0
+JILL.US,D,20240816,000000,35.39,36.18,35.27,35.48,99208,0
+JILL.US,D,20240819,000000,35.43,35.59,34.2,34.45,127758,0
+JILL.US,D,20240820,000000,34.45,35.06,33.63,33.65,92384,0
+JILL.US,D,20240821,000000,34.14,34.695,34.06,34.12,65933,0
+JILL.US,D,20240822,000000,34.15,34.15,33.25,33.3,55101,0
+JILL.US,D,20240823,000000,33.56,34.75,33.4758,34.1,103729,0
+JILL.US,D,20240826,000000,34.29,34.54,33.775,34.48,117862,0
+JILL.US,D,20240827,000000,34.09,34.67,33.95,34.66,57410,0
+JILL.US,D,20240828,000000,34.35,34.42,33.72,33.92,99755,0
+JILL.US,D,20240829,000000,34.18,34.25,33.04,33.17,109849,0
+JILL.US,D,20240830,000000,33.19,33.44,32.155,32.53,71829,0
+JILL.US,D,20240903,000000,32.38,32.41,31.89,32.24,164616,0
+JILL.US,D,20240904,000000,31.44,31.44,26.78,26.8,918788,0
+JILL.US,D,20240905,000000,26.55,27.28,26.14,26.51,566067,0
+JILL.US,D,20240906,000000,26.32,26.75,24.5,24.64,451421,0
+JILL.US,D,20240909,000000,24.7,26.16,24.515,25.5,347724,0
+JILL.US,D,20240910,000000,25.5,25.72,24.1,24.22,312784,0
+JILL.US,D,20240911,000000,24,25.47,24,24.78,281529,0
+JILL.US,D,20240912,000000,24.82,25.53,24.57,24.94,164242,0
+JILL.US,D,20240913,000000,25.26,26.44,25.16,25.6,259668,0
+JILL.US,D,20240916,000000,25.6,26.125,25.18,25.62,225756,0
+JILL.US,D,20240917,000000,25.75,26.13,25.37,25.57,139385,0
+JILL.US,D,20240918,000000,25.43,26.39,25.37,25.55,260993,0
+JILL.US,D,20240919,000000,26.53,26.53,25.53,25.56,163532,0
+JILL.US,D,20240920,000000,25.25,25.54,25.01,25.13,291056,0
+JILL.US,D,20240923,000000,25.05,25.34,24.44,24.88,156854,0
+JILL.US,D,20240924,000000,24.94,25.2,24.55,24.86,165898,0
+JILL.US,D,20240925,000000,24.81,24.92,24.04,24.14,145037,0
+JILL.US,D,20240926,000000,24.6,24.93,24.3,24.62,135843,0
+JILL.US,D,20240927,000000,24.91,25.54,24.545,25.21,198516,0
+JILL.US,D,20240930,000000,25.235,25.235,24.32,24.67,285670,0
+JILL.US,D,20241001,000000,24.61,24.81,24.42,24.51,177180,0
+JILL.US,D,20241002,000000,24.3,25,23.86,24,143318,0
+JILL.US,D,20241003,000000,24,24.18,23.88,24.06,123568,0
+JILL.US,D,20241004,000000,24.35,24.76,24.29,24.54,90216,0
+JILL.US,D,20241007,000000,24.41,24.41,23.92,24.09,106309,0
+JILL.US,D,20241008,000000,24.04,24.27,24,24.03,109530,0
+JILL.US,D,20241009,000000,24.02,24.22,23.66,24.06,185741,0
+JILL.US,D,20241010,000000,24,24.29,23.78,24.22,125299,0
+JILL.US,D,20241011,000000,24.16,25.12,24.16,24.86,133306,0
+JILL.US,D,20241014,000000,24.91,25,24.25,24.26,117856,0
+JILL.US,D,20241015,000000,24.32,25.02,24.15,24.56,146344,0
+JILL.US,D,20241016,000000,24.8,25.74,24.69,25.4,185143,0
+JILL.US,D,20241017,000000,25.35,25.71,24.79,24.81,114262,0
+JILL.US,D,20241018,000000,24.94,25.34,24.925,25.34,94348,0
+JILL.US,D,20241021,000000,25.17,25.34,24.73,24.83,113758,0
+JILL.US,D,20241022,000000,24.63,25.5,24.04,24.24,143830,0
+JILL.US,D,20241023,000000,24.03,24.2,23.89,24.15,127332,0
+JILL.US,D,20241024,000000,24.23,24.45,24,24.42,86288,0
+JILL.US,D,20241025,000000,24.59,24.69,24.14,24.32,68800,0
+JILL.US,D,20241028,000000,24.4,25,24.37,24.95,79136,0
+JILL.US,D,20241029,000000,24.66,24.98,24.52,24.89,94366,0
+JILL.US,D,20241030,000000,24.85,25.14,24.675,24.78,84166,0
+JILL.US,D,20241031,000000,24.83,24.84,23.91,23.91,107780,0
+JILL.US,D,20241101,000000,24.11,24.26,23.81,24,177218,0
+JILL.US,D,20241104,000000,23.92,24.52,23.87,23.96,118478,0
+JILL.US,D,20241105,000000,23.95,24.96,23.95,24.77,99015,0
+JILL.US,D,20241106,000000,25.96,26.54,25.5,25.97,122981,0
+JILL.US,D,20241107,000000,25.79,26.61,25.47,25.65,103389,0
+JILL.US,D,20241108,000000,25.62,25.92,25.42,25.45,67161,0
+JILL.US,D,20241111,000000,25.5,26.01,25.49,25.94,58007,0
+JILL.US,D,20241112,000000,26.07,26.48,25.91,26.43,120817,0
+JILL.US,D,20241113,000000,26.72,27.115,25.99,26,79419,0
+JILL.US,D,20241114,000000,26.21,26.73,25.525,25.66,145928,0
+JILL.US,D,20241115,000000,25.54,25.84,25.1064,25.47,76941,0
+JILL.US,D,20241118,000000,25.59,25.74,24.7,24.87,93799,0
+JILL.US,D,20241119,000000,24.56,24.77,24.08,24.42,76392,0
+JILL.US,D,20241120,000000,24.21,24.48,24.04,24.48,76392,0
+JILL.US,D,20241121,000000,24.49,25.465,24.49,25.33,79446,0
+JILL.US,D,20241122,000000,25.5,26.49,25.45,26.3,81848,0
+JILL.US,D,20241125,000000,26.57,28.42,26.52,27.86,139071,0
+JILL.US,D,20241126,000000,27.82,27.93,27.11,27.22,88266,0
+JILL.US,D,20241127,000000,27.62,28.4,27.56,27.69,139498,0
+JILL.US,D,20241129,000000,28.01,28.185,27.54,27.6,36908,0
+JILL.US,D,20241202,000000,27.6,28.4,27.37,28.13,112384,0
+JILL.US,D,20241203,000000,27.96,28.12,27.37,27.6,128061,0
+JILL.US,D,20241204,000000,27.705,28.96,27.705,28.55,120256,0
+JILL.US,D,20241205,000000,28.08,28.145,26.92,27.28,149451,0
+JILL.US,D,20241206,000000,27.47,28.29,27.45,27.72,75078,0
+JILL.US,D,20241209,000000,28.09,28.26,27.12,27.54,191647,0
+JILL.US,D,20241210,000000,27.34,27.78,27.115,27.54,138339,0
+JILL.US,D,20241211,000000,27.74,28.2,27.15,27.66,266665,0
+JILL.US,D,20241212,000000,28.93,30.4,27.85,28.23,349099,0
+JILL.US,D,20241213,000000,28.23,28.37,26.241,26.63,195850,0
+JILL.US,D,20241216,000000,26.79,27.45,26.5258,26.68,110107,0
+JILL.US,D,20241217,000000,26.4517,27.44,26.03,27.15,225259,0
+JILL.US,D,20241218,000000,27.505,27.55,25.195,25.68,154466,0
+JILL.US,D,20241219,000000,25.94,26.3247,25.35,26.22,131938,0
+JILL.US,D,20241220,000000,25.99,26.91,25.89,26.44,134622,0
+JILL.US,D,20241223,000000,26.26,26.52,25.89,26.27,100984,0
+JILL.US,D,20241224,000000,26.275,26.51,25.6067,26.51,54931,0
+JILL.US,D,20241226,000000,26.19,26.9,26.19,26.88,61702,0
+JILL.US,D,20241227,000000,26.96,26.96,26.17,26.9,107338,0
+JILL.US,D,20241230,000000,26.37,26.97,26.05,26.66,113806,0
+JILL.US,D,20241231,000000,26.93,27.7,26.8,27.62,161419,0
+JILL.US,D,20250102,000000,27.7387,28,26.72,27.2,88636,0
+JILL.US,D,20250103,000000,26.88,28.19,26.88,28.19,81781,0
+JILL.US,D,20250106,000000,28.27,28.47,27.79,27.91,60614,0
+JILL.US,D,20250107,000000,27.785,28.34,27.25,27.28,92907,0
+JILL.US,D,20250108,000000,27,27.185,26.4276,27.1,73209,0
+JILL.US,D,20250110,000000,26.77,27.57,26.49,27.46,90233,0
+JILL.US,D,20250113,000000,27.08,27.46,25.385,26.68,190166,0
+JILL.US,D,20250114,000000,26.63,27.44,25.49,25.99,121677,0
+JILL.US,D,20250115,000000,26.57,27.16,26.245,27.14,80548,0
+JILL.US,D,20250116,000000,27.05,27.06,26.305,26.82,75094,0
+JILL.US,D,20250117,000000,26.93,27.32,26.56,27.29,81200,0
+JILL.US,D,20250121,000000,27.535,28.24,27.535,27.8,89826,0
+JILL.US,D,20250122,000000,27.96,28.3699,27.27,27.44,69410,0
+JILL.US,D,20250123,000000,27.49,28.07,27.27,27.8,93794,0
+JILL.US,D,20250124,000000,27.59,27.87,27.5282,27.82,40038,0
+JILL.US,D,20250127,000000,27.94,28.27,27.55,27.72,64574,0
+JILL.US,D,20250128,000000,27.76,28.065,27.615,27.76,69468,0
+JILL.US,D,20250129,000000,27.67,28.12,27.67,27.83,56821,0
+JILL.US,D,20250130,000000,28.28,28.94,27.56,28.02,89884,0
+JILL.US,D,20250131,000000,27.69,28.07,26.84,27.32,70344,0
+JILL.US,D,20250203,000000,26.72,27.13,25.99,26.5,101294,0
+JILL.US,D,20250204,000000,26.43,26.76,25.57,25.72,75667,0
+JILL.US,D,20250205,000000,25.65,25.78,24.96,25.3,68907,0
+JILL.US,D,20250206,000000,25.72,25.89,25.255,25.71,72244,0
+JILL.US,D,20250207,000000,25.52,25.85,25.1,25.35,70777,0
+JILL.US,D,20250210,000000,25.27,25.76,24.9,25.51,88144,0
+JILL.US,D,20250211,000000,25.28,25.89,25.14,25.35,69986,0
+JILL.US,D,20250212,000000,25.01,25.33,24.9,24.98,77394,0
+JILL.US,D,20250213,000000,25.215,26,24.96,25.64,152822,0
+JILL.US,D,20250214,000000,25.62,26.03,25.39,25.71,66365,0
+JILL.US,D,20250218,000000,25.86,25.935,25.17,25.26,74993,0
+JILL.US,D,20250219,000000,25,25.3,24.25,24.5,96006,0
+JILL.US,D,20250220,000000,24.29,24.77,24.25,24.59,58024,0
+JILL.US,D,20250221,000000,24.817,26.01,24.09,24.1,78204,0
+JILL.US,D,20250224,000000,24.47,25.01,24.03,24.66,74794,0
+JILL.US,D,20250225,000000,25.047,25.08,24.42,24.44,75859,0
+JILL.US,D,20250226,000000,24.42,25,24.24,24.46,58717,0
+JILL.US,D,20250227,000000,24.64,24.64,23.39,23.44,73612,0
+JILL.US,D,20250228,000000,23.51,23.79,23.18,23.7,112958,0
+JILL.US,D,20250303,000000,23.743,23.98,22.11,22.31,65392,0
+JILL.US,D,20250304,000000,21.45,22.13,20.93,21.75,112627,0
+JILL.US,D,20250305,000000,21.76,21.85,20.94,21.3,83207,0
+JILL.US,D,20250306,000000,21.095,21.9,20.93,21.52,59418,0
+JILL.US,D,20250307,000000,21.585,21.85,20.81,21.51,114970,0
+JILL.US,D,20250310,000000,20.985,21.53,20.5,20.52,79601,0
+JILL.US,D,20250311,000000,20.665,20.665,19.46,19.59,103745,0
+JILL.US,D,20250312,000000,19.835,19.8762,19.13,19.16,75681,0
+JILL.US,D,20250313,000000,19.183,19.185,18.04,18.19,242473,0
+JILL.US,D,20250314,000000,18.393,19.06,18.14,18.99,114718,0
+JILL.US,D,20250317,000000,18.83,20.31,18.76,18.87,155902,0
+JILL.US,D,20250318,000000,19,19.0317,18.24,18.61,165323,0
+JILL.US,D,20250319,000000,20.295,22.24,18.29,19.49,359854,0
+JILL.US,D,20250320,000000,18.985,19.84,17.82,18.03,201492,0
+JILL.US,D,20250321,000000,17.71,18.53,17.313,18,222956,0
+JILL.US,D,20250324,000000,18.33,19.355,18.24,19.09,129476,0
+JILL.US,D,20250325,000000,18.895,19.61,18.895,19.37,138090,0
+JILL.US,D,20250326,000000,19.513,19.7,18.9,19.37,131929,0
+JILL.US,D,20250327,000000,19.313,20.1,19.01,19.49,176779,0
+JILL.US,D,20250328,000000,19.533,19.533,18.53,18.69,107793,0
+JILL.US,D,20250331,000000,18.495,19.75,18.25,19.53,198120,0
+JILL.US,D,20250401,000000,19.474,19.51,18.78,19,109225,0
+JILL.US,D,20250402,000000,18.654,19.19,18.51,18.65,137942,0
+JILL.US,D,20250403,000000,17.71,17.71,16.385,17.04,199289,0
+JILL.US,D,20250404,000000,16.73,18.31,16.37,16.81,424085,0
+JILL.US,D,20250407,000000,16.365,17.17,15.63,16.54,167573,0
+JILL.US,D,20250408,000000,17.15,17.17,15.45,15.62,107560,0
+JILL.US,D,20250409,000000,15.6,17.59,15.05,17.05,154138,0
+JILL.US,D,20250410,000000,16.5,16.74,16.04,16.44,104375,0
+JILL.US,D,20250411,000000,16.0279,16.325,15.57,16.22,96016,0
+JILL.US,D,20250414,000000,16.615,16.64,16.06,16.16,95152,0
+JILL.US,D,20250415,000000,16.17,16.28,15.735,15.99,170455,0
+JILL.US,D,20250416,000000,16.01,16.065,14.86,14.92,70478,0
+JILL.US,D,20250417,000000,14.99,15.17,14.57,15.03,166059,0
+JILL.US,D,20250421,000000,14.76,14.935,14.37,14.88,80467,0
+JILL.US,D,20250422,000000,15.105,15.39,14.8,15.11,75070,0
+JILL.US,D,20250423,000000,15.88,16.19,15,15.08,90309,0
+JILL.US,D,20250424,000000,15.195,15.79,15.08,15.79,67197,0
+JILL.US,D,20250425,000000,15.54,15.65,15.35,15.49,54589,0
+JILL.US,D,20250428,000000,15.425,15.75,14.98,15.2,75644,0
+JILL.US,D,20250429,000000,15.135,15.44,14.93,15.22,59600,0
+JILL.US,D,20250430,000000,14.86,15.27,14.65,15.22,87355,0
+JILL.US,D,20250501,000000,15.28,15.5697,14.955,15.53,85201,0
+JILL.US,D,20250502,000000,15.91,16.12,15.705,15.86,123961,0
+JILL.US,D,20250505,000000,15.61,15.7,15.11,15.14,63568,0
+JILL.US,D,20250506,000000,14.935,15.26,14.64,15.25,55148,0
+JILL.US,D,20250507,000000,15.425,15.63,15.1,15.31,53921,0
+JILL.US,D,20250508,000000,15.445,16.01,15.445,15.82,94066,0
+JILL.US,D,20250509,000000,15.885,16.23,15.625,15.9,76555,0
+JILL.US,D,20250512,000000,17.22,17.7599,16.83,16.96,170991,0
+JILL.US,D,20250513,000000,17.21,17.21,16.65,16.82,87772,0
+JILL.US,D,20250514,000000,17.02,17.47,16.75,17.28,79608,0
+JILL.US,D,20250515,000000,17.3,18.37,17.05,17.88,107581,0
+JILL.US,D,20250516,000000,18.09,18.09,17.63,17.84,73905,0
+JILL.US,D,20250519,000000,17.02,17.56,17.02,17.22,58044,0
+JILL.US,D,20250520,000000,17.25,17.477,16.83,16.92,37631,0
+JILL.US,D,20250521,000000,16.52,16.7,16.095,16.12,76735,0
+JILL.US,D,20250522,000000,16.08,16.66,16.08,16.51,52283,0
+JILL.US,D,20250523,000000,16.162,16.162,15.8,16.07,54827,0
+JILL.US,D,20250527,000000,16.37,17.02,16.308,16.59,124496,0
+JILL.US,D,20250528,000000,16.605,16.985,16,16.05,84716,0
+JILL.US,D,20250529,000000,16.173,16.24,16,16.1,93215,0
+JILL.US,D,20250530,000000,16,16.28,15.86,16,71569,0
+JILL.US,D,20250602,000000,16,16.01,15.27,15.36,99051,0
+JILL.US,D,20250603,000000,15.61,16.2,15.395,15.9,64954,0
+JILL.US,D,20250604,000000,15.65,15.98,15.48,15.57,51668,0
+JILL.US,D,20250605,000000,15.54,16.43,15.16,16.38,87630,0
+JILL.US,D,20250606,000000,16.58,16.955,16.42,16.87,95400,0
+JILL.US,D,20250609,000000,16.985,17.4,16.95,17.15,92063,0
+JILL.US,D,20250610,000000,17.19,17.54,16.81,16.84,135822,0
+JILL.US,D,20250611,000000,13.92,14.99,13.61,14.13,811146,0
+JILL.US,D,20250612,000000,14.21,14.4958,13.72,14.15,248519,0
+JILL.US,D,20250613,000000,13.92,14.49,13.36,13.53,248223,0
+JILL.US,D,20250616,000000,13.815,14.22,13.505,13.99,152500,0
+JILL.US,D,20250617,000000,13.81,14.6387,13.8,14.22,160555,0
+JILL.US,D,20250618,000000,14.25,14.61,14.1,14.49,154137,0
+JILL.US,D,20250620,000000,14.61,14.69,14.02,14.11,151174,0
+JILL.US,D,20250623,000000,14.125,14.27,13.53,13.85,219663,0
+JILL.US,D,20250624,000000,14.24,15.01,13.99,14.95,181873,0
+JILL.US,D,20250625,000000,14.76,14.86,14.06,14.33,174281,0
+JILL.US,D,20250626,000000,14.55,14.57,14.24,14.53,90800,0
+JILL.US,D,20250627,000000,14.71,15.36,14.5777,14.93,404102,0
+JILL.US,D,20250630,000000,15.09,15.09,14.6012,14.64,96269,0
+JILL.US,D,20250701,000000,14.56,15.99,14.44,15.2,124458,0
+JILL.US,D,20250702,000000,15.26,15.61,15.06,15.47,56315,0
+JILL.US,D,20250703,000000,15.665,15.74,15.44,15.48,50549,0
+JILL.US,D,20250707,000000,15.48,15.7,15.1436,15.53,67194,0
+JILL.US,D,20250708,000000,15.66,15.82,15.28,15.35,143629,0
+JILL.US,D,20250709,000000,15.4,15.5772,15.22,15.35,61461,0
+JILL.US,D,20250710,000000,15.39,15.94,15.31,15.75,52804,0
+JILL.US,D,20250711,000000,15.44,15.715,15.39,15.53,81741,0
+JILL.US,D,20250714,000000,15.28,15.43,14.85,15.2,133815,0
+JILL.US,D,20250715,000000,14.6,15.27,14.52,14.6,88672,0
+JILL.US,D,20250716,000000,14.825,15.05,14.54,14.91,92612,0
+JILL.US,D,20250717,000000,15.01,15.51,14.84,15.04,62809,0
+JILL.US,D,20250718,000000,15.1,15.44,14.92,15.04,73413,0
+JILL.US,D,20250721,000000,15.09,15.685,15.0758,15.31,66134,0
+JILL.US,D,20250722,000000,15.62,16.2589,15.48,16.09,93591,0
+JILL.US,D,20250723,000000,16.29,16.865,16.28,16.6,114786,0
+JILL.US,D,20250724,000000,16.635,16.69,16.29,16.36,67771,0
+JILL.US,D,20250725,000000,16.54,16.62,16.26,16.49,72290,0
+JILL.US,D,20250728,000000,16.62,16.84,16.41,16.64,39624,0
+JILL.US,D,20250729,000000,16.69,17.02,16.2,16.52,103592,0
+JILL.US,D,20250730,000000,16.53,16.64,15.83,16.16,92589,0
+JILL.US,D,20250731,000000,16.12,16.12,15.65,15.68,72667,0
+JILL.US,D,20250801,000000,15.3,15.56,15.16,15.36,101692,0
+JILL.US,D,20250804,000000,15.6403,16.015,15.59,15.86,66865,0
+JILL.US,D,20250805,000000,15.9,16.14,15.375,15.74,76380,0
+JILL.US,D,20250806,000000,15.815,16.365,15.67,16.36,45210,0
+JILL.US,D,20250807,000000,16.55,16.5832,15.74,15.81,67951,0
+JILL.US,D,20250808,000000,15.91,16,15.01,15.25,97547,0
+JILL.US,D,20250811,000000,15.11,15.24,14.67,14.9,68791,0
+JILL.US,D,20250812,000000,15.02,15.805,15.02,15.71,125847,0
+JILL.US,D,20250813,000000,15.94,16.2,15.705,16.07,97139,0
+JILL.US,D,20250814,000000,15.79,15.79,15.15,15.49,80264,0
+JILL.US,D,20250815,000000,15.7,15.96,15.39,15.65,182839,0
+JILL.US,D,20250818,000000,15.5001,16.45,15.5001,16.18,179933,0
+JILL.US,D,20250819,000000,15.94,16.47,15.6835,16,107112,0
+JILL.US,D,20250820,000000,16.11,16.24,15.8501,16,112217,0
+JILL.US,D,20250821,000000,15.905,16.25,15.77,16.17,131691,0
+JILL.US,D,20250822,000000,16.49,17.53,16.38,17,98495,0
+JILL.US,D,20250825,000000,16.78,16.91,16.62,16.71,52279,0
+JILL.US,D,20250826,000000,16.64,17.03,16.42,16.58,48509,0
+JILL.US,D,20250827,000000,16.59,17.12,16.54,17.09,51169,0
+JILL.US,D,20250828,000000,17.12,17.28,16.79,17.06,38818,0
+JILL.US,D,20250829,000000,17.085,17.54,16.56,16.76,78223,0
+JILL.US,D,20250902,000000,16.69,17.26,16.44,16.87,117343,0
+JILL.US,D,20250903,000000,16.75,18.22,15.965,16.49,252222,0
+JILL.US,D,20250904,000000,16.64,17.63,16.52,17.58,282673,0
+JILL.US,D,20250905,000000,17.81,18.38,17.75,18,175521,0
+JILL.US,D,20250908,000000,17.87,18.19,17.25,18.15,125421,0
+JILL.US,D,20250909,000000,18.15,18.15,17.547,17.76,66198,0
+JILL.US,D,20250910,000000,17.57,17.85,17.515,17.57,68986,0
+JILL.US,D,20250911,000000,17.69,18.51,17.69,18.34,91103,0
+JILL.US,D,20250912,000000,18.26,18.26,17.81,17.94,57503,0
+JILL.US,D,20250915,000000,17.8833,18.255,17.845,18.17,90578,0
+JILL.US,D,20250916,000000,17.96,18.25,17.81,17.93,111853,0
+JILL.US,D,20250917,000000,17.8,18.56,17.7855,18.09,103080,0
+JILL.US,D,20250918,000000,18.39,18.74,18.045,18.74,61900,0
+JILL.US,D,20250919,000000,18.8,18.8,18,18.02,102637,0
+JILL.US,D,20250922,000000,18.015,18.55,17.91,18.4,84190,0
+JILL.US,D,20250923,000000,18.63,18.69,17.52,17.72,73670,0
+JILL.US,D,20250924,000000,18.0162,18.19,17.708,17.79,54912,0
+JILL.US,D,20250925,000000,17.71,18.01,17.54,17.66,63881,0
+JILL.US,D,20250926,000000,17.67,17.74,17.17,17.31,44186,0
+JILL.US,D,20250929,000000,17.65,17.65,16.84,17.27,64833,0
+JILL.US,D,20250930,000000,17.4245,17.4245,16.89,17.15,49532,0
+JILL.US,D,20251001,000000,17.015,17.15,16.67,16.8,99004,0
+JILL.US,D,20251002,000000,16.865,16.865,16.44,16.74,57333,0
+JILL.US,D,20251003,000000,16.85,16.98,16.26,16.35,63020,0
+JILL.US,D,20251006,000000,16.33,16.4197,15.64,15.73,55607,0
+JILL.US,D,20251007,000000,15.75,15.94,15.02,15.06,56593,0
+JILL.US,D,20251008,000000,15.05,15.36,15.05,15.23,55095,0
+JILL.US,D,20251009,000000,15.4,15.4,14.98,15.22,52848,0
+JILL.US,D,20251010,000000,15.185,15.28,14.67,15.14,84836,0
+JILL.US,D,20251013,000000,15.39,15.77,15.13,15.56,63823,0
+JILL.US,D,20251014,000000,15.585,16.17,15.4,15.97,64187,0
+JILL.US,D,20251015,000000,16.17,16.34,15.54,15.68,59040,0
+JILL.US,D,20251016,000000,15.78,15.78,15.1,15.27,41881,0
+JILL.US,D,20251017,000000,15.315,15.51,15.17,15.17,49971,0
+JILL.US,D,20251020,000000,15.47,15.49,15.15,15.3,32478,0
+JILL.US,D,20251021,000000,15.3,15.66,15.0001,15.65,40094,0
+JILL.US,D,20251022,000000,15.615,15.75,15.4,15.68,71605,0
+JILL.US,D,20251023,000000,15.825,16.06,15.62,15.97,27945,0
+JILL.US,D,20251024,000000,16.215,16.66,16.12,16.63,57671,0
+JILL.US,D,20251027,000000,16.81,16.85,16.07,16.16,56059,0
+JILL.US,D,20251028,000000,15.82,16.32,15.82,16.04,48090,0
+JILL.US,D,20251029,000000,15.77,16.1,15.3,15.4,45004,0
+JILL.US,D,20251030,000000,15.03,15.21,14.975,15.09,36744,0
+JILL.US,D,20251031,000000,14.99,15.29,14.67,15.07,42818,0
+JILL.US,D,20251103,000000,15.32,15.37,14.87,15.3,57517,0
+JILL.US,D,20251104,000000,15.325,15.46,14.8565,14.93,39754,0
+JILL.US,D,20251105,000000,14.99,15.43,14.84,15.05,45172,0
+JILL.US,D,20251106,000000,15.285,15.285,14.55,14.71,44681,0
+JILL.US,D,20251107,000000,14.665,15.225,14.665,15.17,43661,0
+JILL.US,D,20251110,000000,15.2295,15.57,15.22,15.4,42304,0
+JILL.US,D,20251111,000000,15.205,15.4,15.105,15.23,29279,0
+JILL.US,D,20251112,000000,15.265,15.46,15.05,15.07,29352,0
+JILL.US,D,20251113,000000,15.155,15.175,14.79,14.89,44458,0
+JILL.US,D,20251114,000000,14.65,14.7,14.176,14.22,31604,0
+JILL.US,D,20251117,000000,14.17,14.17,13.42,13.46,46646,0
+JILL.US,D,20251118,000000,13.45,13.65,13.32,13.62,37593,0
+JILL.US,D,20251119,000000,13.98,13.985,13.53,13.73,58391,0
+JILL.US,D,20251120,000000,13.925,14.05,13.59,13.6,27099,0
+JILL.US,D,20251121,000000,13.84,14.44,13.77,14.23,44526,0
+JILL.US,D,20251124,000000,14.31,14.4,14.01,14.18,113862,0
+JILL.US,D,20251125,000000,14.37,14.995,14.29,14.94,82896,0
+JILL.US,D,20251126,000000,15.0174,15.74,15.0174,15.43,146039,0
+JILL.US,D,20251128,000000,15.06,15.88,15.04,15.78,58732,0
+JILL.US,D,20251201,000000,15.75,16.055,15.55,15.61,86481,0
+JILL.US,D,20251202,000000,15.4,16.1476,15.4,15.75,116135,0
+JILL.US,D,20251203,000000,15.835,17.05,15.835,16.75,74752,0
+JILL.US,D,20251204,000000,16.83,16.83,16.16,16.16,48192,0
+JILL.US,D,20251205,000000,16.19,16.59,16.13,16.25,38228,0
+JILL.US,D,20251208,000000,16.44,16.445,16.035,16.28,42775,0
+JILL.US,D,20251209,000000,16.51,16.75,16.13,16.49,103212,0
+JILL.US,D,20251210,000000,14.96,15.4,13.98,14.26,243588,0
+JILL.US,D,20251211,000000,14.4002,14.4394,13.68,14.06,210518,0
+JILL.US,D,20251212,000000,14.06,14.45,13.99,14.04,100892,0
+JILL.US,D,20251215,000000,14.195,14.2,13.7501,13.83,160882,0
+JILL.US,D,20251216,000000,13.81,14.49,13.75,14.34,84446,0
+JILL.US,D,20251217,000000,14.42,14.68,14.21,14.5,133756,0
+JILL.US,D,20251218,000000,14.705,14.92,14.23,14.9,143753,0
+JILL.US,D,20251219,000000,14.84,15.34,14.42,14.62,372958,0
+JILL.US,D,20251222,000000,14.71,14.94,14.161,14.25,117521,0
+JILL.US,D,20251223,000000,14.3,14.45,13.97,14.21,300166,0
+JILL.US,D,20251224,000000,14.16,14.8715,13.91,14.47,65658,0
+JILL.US,D,20251226,000000,14.7699,14.7699,14.29,14.45,100875,0
+JILL.US,D,20251229,000000,14.38,14.425,14.02,14.15,130446,0
+JILL.US,D,20251230,000000,14.09,14.15,13.9498,14.02,125542,0
+JILL.US,D,20251231,000000,14.2552,14.2552,13.66,13.72,102372,0
+JILL.US,D,20260102,000000,13.82,13.985,13.67,13.79,60865,0
+JILL.US,D,20260105,000000,13.91,14.185,13.75,13.85,73756,0
+JILL.US,D,20260106,000000,13.83,14.4925,13.68,14.47,106625,0
+JILL.US,D,20260107,000000,14.35,14.49,14.01,14.44,69476,0
+JILL.US,D,20260108,000000,14.41,15.39,14.36,15.22,86002,0
+JILL.US,D,20260109,000000,15.1,15.5,14.87,14.96,88511,0
+JILL.US,D,20260112,000000,15.42,16.115,15.1997,15.79,96497,0
+JILL.US,D,20260113,000000,15.72,15.99,15.6799,15.85,78739,0
+JILL.US,D,20260114,000000,16.1,16.1,15.65,15.87,68608,0
+JILL.US,D,20260115,000000,15.98,16.935,15.89,16.88,168720,0
+JILL.US,D,20260116,000000,16.69,17.23,16.69,16.75,103989,0
+JILL.US,D,20260120,000000,16.495,16.86,16.23,16.56,75157,0
+JILL.US,D,20260121,000000,16.63,16.81,16.39,16.76,69433,0
+JILL.US,D,20260122,000000,16.92,17.06,16.185,16.29,63237,0
+JILL.US,D,20260123,000000,16.29,16.29,15.8,15.83,34860,0
+JILL.US,D,20260126,000000,15.76,16.005,15.63,15.92,36979,0
+JILL.US,D,20260127,000000,15.77,15.91,15.629,15.76,31759,0
+JILL.US,D,20260128,000000,15.715,15.79,15.405,15.52,69258,0
+JILL.US,D,20260129,000000,15.44,15.79,15.39,15.77,34686,0
+JILL.US,D,20260130,000000,15.86,16.1224,15.42,15.61,64889,0
+JILL.US,D,20260202,000000,15.56,16.53,15.54,16.09,73089,0
+JILL.US,D,20260203,000000,16.13,16.485,15.98,16.45,41473,0
+JILL.US,D,20260204,000000,16.42,17.19,15.9909,16.9,76197,0
+JILL.US,D,20260205,000000,16.85,17.135,16.46,16.46,49115,0
+JILL.US,D,20260206,000000,16.63,16.91,16.445,16.8,24999,0
+JILL.US,D,20260209,000000,16.84,17.03,16.52,16.66,51156,0
+JILL.US,D,20260210,000000,16.55,16.795,16.52,16.52,28824,0
+JILL.US,D,20260211,000000,16.64,16.77,16.24,16.26,37723,0
+JILL.US,D,20260212,000000,16.57,16.76,15.92,16.2,42592,0
+JILL.US,D,20260213,000000,16.2,16.87,16.17,16.36,64329,0
+JILL.US,D,20260217,000000,16.49,17.09,16.47,17.07,34748,0
+JILL.US,D,20260218,000000,16.84,17.69,16.84,17.09,77650,0
diff --git a/daily/us/nyse stocks/1/key_l.us.txt b/daily/us/nyse stocks/1/key_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20c73f9fafa8d66d5b4490e4115efed97c30c2bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/key_l.us.txt	
@@ -0,0 +1,872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEY_L.US,D,20220829,000000,25.05,25.24,25,25.15,1262937,0
+KEY_L.US,D,20220830,000000,25.15,25.22,25.09,25.13,946131,0
+KEY_L.US,D,20220831,000000,25.16,25.16,24.93,24.98,5890967,0
+KEY_L.US,D,20220901,000000,24.84,24.86,24.5,24.86,552222,0
+KEY_L.US,D,20220902,000000,24.95,25.1025,24.93,25.05,218201,0
+KEY_L.US,D,20220906,000000,25.05,25.08,24.75,24.76,1130104,0
+KEY_L.US,D,20220907,000000,24.9,25,24.84,24.93,370244,0
+KEY_L.US,D,20220908,000000,24.88,24.99,24.88,24.93,471219,0
+KEY_L.US,D,20220909,000000,24.98,25.07,24.88,25.02,166981,0
+KEY_L.US,D,20220912,000000,25.08,25.19,25.06,25.13,62864,0
+KEY_L.US,D,20220913,000000,24.98,25.0299,24.85,24.99,501523,0
+KEY_L.US,D,20220914,000000,25,25.0599,24.95,25,58821,0
+KEY_L.US,D,20220915,000000,25.04,25.055,24.85,24.95,104684,0
+KEY_L.US,D,20220916,000000,24.85,25,24.785,25,140274,0
+KEY_L.US,D,20220919,000000,24.9,25.0695,24.9,24.99,70287,0
+KEY_L.US,D,20220920,000000,24.92,24.98,24.85,24.88,58128,0
+KEY_L.US,D,20220921,000000,24.875,24.97,24.8342,24.96,60337,0
+KEY_L.US,D,20220922,000000,24.85,24.87,24.6,24.6,97212,0
+KEY_L.US,D,20220923,000000,24.7,24.7,24.23,24.44,97734,0
+KEY_L.US,D,20220926,000000,24.5,24.554,24.2,24.24,64054,0
+KEY_L.US,D,20220927,000000,24.26,24.44,24.06,24.39,246876,0
+KEY_L.US,D,20220928,000000,24.54,24.64,24.27,24.56,188030,0
+KEY_L.US,D,20220929,000000,24.47,24.485,24.2,24.38,99327,0
+KEY_L.US,D,20220930,000000,24.24,24.5999,24.24,24.25,829519,0
+KEY_L.US,D,20221003,000000,24.48,24.5832,24.4155,24.55,80108,0
+KEY_L.US,D,20221004,000000,24.66,24.78,24.61,24.65,270856,0
+KEY_L.US,D,20221005,000000,24.52,24.75,24.52,24.73,147271,0
+KEY_L.US,D,20221006,000000,24.73,24.81,24.69,24.7,42730,0
+KEY_L.US,D,20221007,000000,24.65,24.65,24.48,24.6,27180,0
+KEY_L.US,D,20221010,000000,24.56,24.65,24.4,24.6,72799,0
+KEY_L.US,D,20221011,000000,24.55,24.6,24.4252,24.49,83270,0
+KEY_L.US,D,20221012,000000,24.5,24.56,24.38,24.45,72300,0
+KEY_L.US,D,20221013,000000,24.27,24.35,24.1,24.2,107516,0
+KEY_L.US,D,20221014,000000,24.3,24.4124,24.01,24.19,31040,0
+KEY_L.US,D,20221017,000000,24.3,24.4688,24.22,24.27,349849,0
+KEY_L.US,D,20221018,000000,24.36,24.46,24.2122,24.39,64722,0
+KEY_L.US,D,20221019,000000,24.39,24.39,23.96,24.1,86451,0
+KEY_L.US,D,20221020,000000,24.28,24.4,23.87,24,42295,0
+KEY_L.US,D,20221021,000000,24.05,24.3,23.95,24.16,330423,0
+KEY_L.US,D,20221024,000000,24.14,24.18,23.87,23.96,74027,0
+KEY_L.US,D,20221025,000000,24.09,24.29,24.0715,24.26,17632,0
+KEY_L.US,D,20221026,000000,24.26,24.47,24.25,24.34,29392,0
+KEY_L.US,D,20221027,000000,24.39,24.57,24.39,24.56,36206,0
+KEY_L.US,D,20221028,000000,24.56,24.64,24.41,24.63,25155,0
+KEY_L.US,D,20221031,000000,24.64,24.64,24.38,24.38,71872,0
+KEY_L.US,D,20221101,000000,24.49,24.51,24.11,24.28,32238,0
+KEY_L.US,D,20221102,000000,24.49,24.57,24.0709,24.25,32196,0
+KEY_L.US,D,20221103,000000,24.13,24.1889,23.98,24.1,32666,0
+KEY_L.US,D,20221104,000000,24.25,24.32,23.71,23.87,141526,0
+KEY_L.US,D,20221107,000000,23.84,24.12,23.82,24.05,28717,0
+KEY_L.US,D,20221108,000000,24.35,24.4799,24.09,24.09,80915,0
+KEY_L.US,D,20221109,000000,24.18,24.3,23.87,23.95,68764,0
+KEY_L.US,D,20221110,000000,24.12,24.84,24.12,24.8128,57076,0
+KEY_L.US,D,20221111,000000,24.9,25,24.6365,24.915,23161,0
+KEY_L.US,D,20221114,000000,24.9,24.9,24.33,24.51,47571,0
+KEY_L.US,D,20221115,000000,24.72,24.95,24.59,24.62,169072,0
+KEY_L.US,D,20221116,000000,24.75,24.8499,24.5,24.6,41545,0
+KEY_L.US,D,20221117,000000,24.5,24.66,24.38,24.52,35133,0
+KEY_L.US,D,20221118,000000,24.64,24.66,24.45,24.57,28956,0
+KEY_L.US,D,20221121,000000,24.66,24.66,24.49,24.58,27705,0
+KEY_L.US,D,20221122,000000,24.72,24.7793,24.57,24.64,44350,0
+KEY_L.US,D,20221123,000000,24.74,24.93,24.62,24.83,42129,0
+KEY_L.US,D,20221125,000000,24.81,24.92,24.7,24.77,13043,0
+KEY_L.US,D,20221128,000000,24.82,25.09,24.8,25,70631,0
+KEY_L.US,D,20221129,000000,24.53,24.68,24.4208,24.53,259479,0
+KEY_L.US,D,20221130,000000,24.53,24.83,24.4,24.81,178093,0
+KEY_L.US,D,20221201,000000,24.89,25.21,24.785,25.1,51965,0
+KEY_L.US,D,20221202,000000,25,25.06,24.77,25,42566,0
+KEY_L.US,D,20221205,000000,25,25.1,24.67,24.8,54743,0
+KEY_L.US,D,20221206,000000,24.86,24.88,24.5,24.67,104684,0
+KEY_L.US,D,20221207,000000,24.69,24.83,24.605,24.72,60708,0
+KEY_L.US,D,20221208,000000,24.81,24.89,24.56,24.65,59668,0
+KEY_L.US,D,20221209,000000,24.58,24.76,24.43,24.49,51200,0
+KEY_L.US,D,20221212,000000,24.54,24.7259,24.48,24.52,36657,0
+KEY_L.US,D,20221213,000000,24.84,25,24.8006,24.85,44439,0
+KEY_L.US,D,20221214,000000,24.85,25.1,24.85,24.91,81803,0
+KEY_L.US,D,20221215,000000,24.91,24.95,24.76,24.81,174540,0
+KEY_L.US,D,20221216,000000,24.81,24.93,24.78,24.89,85095,0
+KEY_L.US,D,20221219,000000,24.85,24.96,24.85,24.88,57065,0
+KEY_L.US,D,20221220,000000,24.88,24.94,24.8001,24.81,73630,0
+KEY_L.US,D,20221221,000000,24.94,24.9999,24.8,24.92,63738,0
+KEY_L.US,D,20221222,000000,24.95,24.96,24.71,24.79,59994,0
+KEY_L.US,D,20221223,000000,24.87,24.89,24.69,24.79,48291,0
+KEY_L.US,D,20221227,000000,24.71,24.79,24.4,24.41,59307,0
+KEY_L.US,D,20221228,000000,24.37,24.63,24.36,24.36,82216,0
+KEY_L.US,D,20221229,000000,24.41,24.53,24.32,24.32,87759,0
+KEY_L.US,D,20221230,000000,24.38,24.75,24.33,24.53,788279,0
+KEY_L.US,D,20230103,000000,24.77,24.78,24.35,24.44,65882,0
+KEY_L.US,D,20230104,000000,24.51,24.6699,24.51,24.6,71337,0
+KEY_L.US,D,20230105,000000,24.6,24.8575,24.52,24.71,70269,0
+KEY_L.US,D,20230106,000000,24.79,24.8199,24.51,24.65,62723,0
+KEY_L.US,D,20230109,000000,24.77,25,24.7,24.79,43870,0
+KEY_L.US,D,20230110,000000,24.91,25.0125,24.8,24.85,83845,0
+KEY_L.US,D,20230111,000000,25,25,24.85,24.85,105892,0
+KEY_L.US,D,20230112,000000,24.97,24.9899,24.75,24.82,292103,0
+KEY_L.US,D,20230113,000000,24.81,24.9399,24.775,24.81,35311,0
+KEY_L.US,D,20230117,000000,24.92,25.03,24.7737,24.85,75531,0
+KEY_L.US,D,20230118,000000,24.96,25.04,24.86,24.95,438688,0
+KEY_L.US,D,20230119,000000,24.97,25,24.9116,24.99,602159,0
+KEY_L.US,D,20230120,000000,25,25.06,24.945,24.99,455153,0
+KEY_L.US,D,20230123,000000,25.07,25.2,25,25.15,68815,0
+KEY_L.US,D,20230124,000000,25.1674,25.2,25.0944,25.2,35983,0
+KEY_L.US,D,20230125,000000,25.17,25.25,25.17,25.21,83933,0
+KEY_L.US,D,20230126,000000,25.24,25.2492,25.17,25.24,31668,0
+KEY_L.US,D,20230127,000000,25.22,25.56,25.22,25.48,196286,0
+KEY_L.US,D,20230130,000000,25.48,25.7,25.24,25.66,62208,0
+KEY_L.US,D,20230131,000000,25.66,25.87,25.63,25.63,78128,0
+KEY_L.US,D,20230201,000000,25.76,25.87,25.5601,25.79,27007,0
+KEY_L.US,D,20230202,000000,25.89,26.1,25.8772,25.99,29822,0
+KEY_L.US,D,20230203,000000,25.94,26.0099,25.47,25.639,22240,0
+KEY_L.US,D,20230206,000000,25.64,25.64,25.2,25.24,53150,0
+KEY_L.US,D,20230207,000000,25.32,25.4369,25.17,25.3,105033,0
+KEY_L.US,D,20230208,000000,25.33,25.4383,25.245,25.26,22716,0
+KEY_L.US,D,20230209,000000,25.43,25.56,25.28,25.3,49777,0
+KEY_L.US,D,20230210,000000,25.4,25.54,25.3,25.37,22099,0
+KEY_L.US,D,20230213,000000,25.49,25.84,25.37,25.54,56290,0
+KEY_L.US,D,20230214,000000,25.66,25.66,25.45,25.48,65426,0
+KEY_L.US,D,20230215,000000,25.59,25.59,25.41,25.45,45509,0
+KEY_L.US,D,20230216,000000,25.45,25.5,25.29,25.33,112423,0
+KEY_L.US,D,20230217,000000,25.39,25.42,25.08,25.15,132592,0
+KEY_L.US,D,20230221,000000,25.15,25.15,24.82,24.82,66158,0
+KEY_L.US,D,20230222,000000,25.04,25.16,24.84,25.12,106794,0
+KEY_L.US,D,20230223,000000,25.27,25.46,25.11,25.33,49308,0
+KEY_L.US,D,20230224,000000,25.32,25.32,25.19,25.21,50684,0
+KEY_L.US,D,20230227,000000,24.98,25.16,24.85,24.85,41607,0
+KEY_L.US,D,20230228,000000,24.93,24.94,24.72,24.85,1237382,0
+KEY_L.US,D,20230301,000000,24.88,24.88,24.46,24.74,73996,0
+KEY_L.US,D,20230302,000000,24.68,24.75,24.49,24.5,85308,0
+KEY_L.US,D,20230303,000000,24.64,25.05,24.64,24.88,72053,0
+KEY_L.US,D,20230306,000000,25.05,25.19,24.71,24.73,53246,0
+KEY_L.US,D,20230307,000000,24.8,24.9,24.58,24.64,45934,0
+KEY_L.US,D,20230308,000000,24.75,24.84,24.55,24.72,21212,0
+KEY_L.US,D,20230309,000000,24.78,24.78,24.12,24.24,61213,0
+KEY_L.US,D,20230310,000000,24.16,24.16,22.67,22.75,151599,0
+KEY_L.US,D,20230313,000000,16.71,17.973,14.7014,17.51,1537729,0
+KEY_L.US,D,20230314,000000,19.02,20.69,19,19.7,698911,0
+KEY_L.US,D,20230315,000000,19.21,19.35,18.1099,19.12,420894,0
+KEY_L.US,D,20230316,000000,19,19.78,18.2801,19.7,548712,0
+KEY_L.US,D,20230317,000000,19.5,20.4,18.95,19.8,443096,0
+KEY_L.US,D,20230320,000000,20,20.9894,20,20.31,749030,0
+KEY_L.US,D,20230321,000000,21.98,21.98,20.8901,21.1,184773,0
+KEY_L.US,D,20230322,000000,21.21,21.45,20.75,21.08,110037,0
+KEY_L.US,D,20230323,000000,21.17,21.3057,20.3,20.3,150493,0
+KEY_L.US,D,20230324,000000,20.19,20.2018,19.6,20,241962,0
+KEY_L.US,D,20230327,000000,20.47,21,20.25,20.38,1286262,0
+KEY_L.US,D,20230328,000000,20.4,20.7899,20.27,20.42,145492,0
+KEY_L.US,D,20230329,000000,20.64,22.2799,20.55,21.77,230922,0
+KEY_L.US,D,20230330,000000,22.19,22.29,21.75,22.06,223201,0
+KEY_L.US,D,20230331,000000,22.3,22.64,22.07,22.33,271611,0
+KEY_L.US,D,20230403,000000,22.52,22.72,22.26,22.56,66519,0
+KEY_L.US,D,20230404,000000,22.68,22.68,21.65,21.92,110124,0
+KEY_L.US,D,20230405,000000,21.8,21.8,21.2119,21.44,95599,0
+KEY_L.US,D,20230406,000000,21.63,21.65,21.22,21.25,113194,0
+KEY_L.US,D,20230410,000000,21.45,21.4699,20.77,21.07,42137,0
+KEY_L.US,D,20230411,000000,21.25,21.4747,20.96,21.2,75692,0
+KEY_L.US,D,20230412,000000,21.39,21.78,21.1,21.66,115386,0
+KEY_L.US,D,20230413,000000,21.8,22.16,21.52,21.94,81990,0
+KEY_L.US,D,20230414,000000,22.09,22.2999,21.76,22.1,92769,0
+KEY_L.US,D,20230417,000000,22.24,22.5599,22,22.32,133898,0
+KEY_L.US,D,20230418,000000,22.45,22.57,22.06,22.06,64054,0
+KEY_L.US,D,20230419,000000,22.09,22.25,21.71,22.2,132654,0
+KEY_L.US,D,20230420,000000,21.77,22.66,21.77,22.51,120579,0
+KEY_L.US,D,20230421,000000,22.7,22.7,22.09,22.42,40092,0
+KEY_L.US,D,20230424,000000,22.5,22.74,21.84,22.46,225357,0
+KEY_L.US,D,20230425,000000,22.32,22.365,21.35,21.66,336279,0
+KEY_L.US,D,20230426,000000,21.56,21.87,21.46,21.58,291200,0
+KEY_L.US,D,20230427,000000,21.75,22.36,21.53,22.11,91122,0
+KEY_L.US,D,20230428,000000,22.25,22.42,21.9106,22.2,101511,0
+KEY_L.US,D,20230501,000000,22.29,22.29,21.4911,21.58,187934,0
+KEY_L.US,D,20230502,000000,21.5,21.56,17.85,19.29,622224,0
+KEY_L.US,D,20230503,000000,19,19.75,18.4198,18.4198,164208,0
+KEY_L.US,D,20230504,000000,16.79,17.25,15.44,15.73,429288,0
+KEY_L.US,D,20230505,000000,16.7,18.24,16.51,16.86,249740,0
+KEY_L.US,D,20230508,000000,17.17,17.59,17.11,17.15,178948,0
+KEY_L.US,D,20230509,000000,17.28,17.8231,16.5901,17.55,160341,0
+KEY_L.US,D,20230510,000000,17.76,18.27,17.43,18.02,110479,0
+KEY_L.US,D,20230511,000000,17.27,18.3,17.27,17.82,183602,0
+KEY_L.US,D,20230512,000000,18.02,18.31,17.53,18.2,347667,0
+KEY_L.US,D,20230515,000000,18.18,18.9,17.91,18.19,74801,0
+KEY_L.US,D,20230516,000000,18.38,18.58,17.53,17.55,57996,0
+KEY_L.US,D,20230517,000000,17.82,19.09,17.82,19.09,135289,0
+KEY_L.US,D,20230518,000000,19.15,19.5,18.61,19.1,75402,0
+KEY_L.US,D,20230519,000000,19.13,19.8,18.38,19.5,176718,0
+KEY_L.US,D,20230522,000000,19.59,20.43,19.52,19.72,224660,0
+KEY_L.US,D,20230523,000000,19.84,20.14,19.83,20.08,100931,0
+KEY_L.US,D,20230524,000000,19.95,20,19.51,19.79,58232,0
+KEY_L.US,D,20230525,000000,19.76,20.49,19.76,20.49,50958,0
+KEY_L.US,D,20230526,000000,20.44,20.45,20.0008,20.45,43461,0
+KEY_L.US,D,20230530,000000,20.21,20.6,19.97,20,86751,0
+KEY_L.US,D,20230531,000000,19.81,20.05,19.33,19.66,326358,0
+KEY_L.US,D,20230601,000000,19.66,20.8999,19.44,20.33,54210,0
+KEY_L.US,D,20230602,000000,20.83,22.35,20.49,22.09,144740,0
+KEY_L.US,D,20230605,000000,22.09,22.09,21.0873,21.4,42201,0
+KEY_L.US,D,20230606,000000,21.62,21.62,21.0501,21.36,37056,0
+KEY_L.US,D,20230607,000000,21.66,21.695,20.7,20.8,42768,0
+KEY_L.US,D,20230608,000000,20.8,21.39,20.32,21.255,38421,0
+KEY_L.US,D,20230609,000000,21.25,21.44,21,21,45744,0
+KEY_L.US,D,20230612,000000,21.15,21.15,19.77,20.36,82482,0
+KEY_L.US,D,20230613,000000,20.45,20.6899,20.12,20.15,84511,0
+KEY_L.US,D,20230614,000000,20.4,20.44,19.86,20.02,57943,0
+KEY_L.US,D,20230615,000000,20.08,20.67,20.08,20.45,34088,0
+KEY_L.US,D,20230616,000000,20.43,20.5,20.05,20.1,30435,0
+KEY_L.US,D,20230620,000000,20.16,20.2021,19.89,20.12,39797,0
+KEY_L.US,D,20230621,000000,20.16,20.28,19.68,19.68,105812,0
+KEY_L.US,D,20230622,000000,19.78,20.14,19.17,19.43,100999,0
+KEY_L.US,D,20230623,000000,19.38,19.49,19.2,19.22,22378,0
+KEY_L.US,D,20230626,000000,19.49,19.96,19.49,19.76,26469,0
+KEY_L.US,D,20230627,000000,19.85,19.85,19.61,19.67,29191,0
+KEY_L.US,D,20230628,000000,19.96,19.96,19.6,19.6,198469,0
+KEY_L.US,D,20230629,000000,19.75,19.8,19.05,19.09,64598,0
+KEY_L.US,D,20230630,000000,19.49,19.49,18.835,19.08,168835,0
+KEY_L.US,D,20230703,000000,19.1,19.4069,19.1,19.2756,22397,0
+KEY_L.US,D,20230705,000000,19.28,19.48,18.96,19.2,36028,0
+KEY_L.US,D,20230706,000000,18.96,19.15,18.65,18.97,43012,0
+KEY_L.US,D,20230707,000000,19.1,19.5086,18.9,19.3,25757,0
+KEY_L.US,D,20230710,000000,19.5,19.78,19.2425,19.39,48552,0
+KEY_L.US,D,20230711,000000,19.52,19.95,19.4802,19.63,48989,0
+KEY_L.US,D,20230712,000000,19.78,19.88,19.35,19.82,123059,0
+KEY_L.US,D,20230713,000000,19.88,20.0379,19.75,19.94,64724,0
+KEY_L.US,D,20230714,000000,20.1,20.26,19.68,20.11,195100,0
+KEY_L.US,D,20230717,000000,20.41,20.49,20.06,20.2,49577,0
+KEY_L.US,D,20230718,000000,20.14,20.3985,19.78,20.04,191995,0
+KEY_L.US,D,20230719,000000,19.96,20.46,19.9,20.32,143817,0
+KEY_L.US,D,20230720,000000,20.31,20.8,20,20.78,63202,0
+KEY_L.US,D,20230721,000000,20.93,20.93,20.51,20.67,42148,0
+KEY_L.US,D,20230724,000000,20.84,20.87,20.59,20.87,27884,0
+KEY_L.US,D,20230725,000000,20.89,21,20.67,20.89,48253,0
+KEY_L.US,D,20230726,000000,21.01,21.5599,21.01,21.32,66885,0
+KEY_L.US,D,20230727,000000,21.34,21.48,21.1681,21.2704,68737,0
+KEY_L.US,D,20230728,000000,21.22,21.35,21.09,21.23,38506,0
+KEY_L.US,D,20230731,000000,21.28,21.5,21.26,21.49,64397,0
+KEY_L.US,D,20230801,000000,21.49,21.7262,21.24,21.56,33736,0
+KEY_L.US,D,20230802,000000,21.37,21.5415,21.18,21.46,26554,0
+KEY_L.US,D,20230803,000000,21.4,21.485,21,21.1,41386,0
+KEY_L.US,D,20230804,000000,21.14,21.58,21.14,21.4,18830,0
+KEY_L.US,D,20230807,000000,21.5,21.55,21,21.42,81221,0
+KEY_L.US,D,20230808,000000,21,21.22,20.96,21.18,130285,0
+KEY_L.US,D,20230809,000000,21.19,21.285,20.8928,20.91,79310,0
+KEY_L.US,D,20230810,000000,21.09,21.18,20.8,20.93,105035,0
+KEY_L.US,D,20230811,000000,20.7,21.1,20.7,20.92,25297,0
+KEY_L.US,D,20230814,000000,21.12,21.16,20.75,21,23761,0
+KEY_L.US,D,20230815,000000,20.76,20.963,20.59,20.59,51504,0
+KEY_L.US,D,20230816,000000,20.66,20.685,19.85,20,63851,0
+KEY_L.US,D,20230817,000000,19.89,20.07,19.61,19.98,61011,0
+KEY_L.US,D,20230818,000000,20.05,20.07,19.78,19.81,18380,0
+KEY_L.US,D,20230821,000000,19.89,19.89,19.42,19.75,49994,0
+KEY_L.US,D,20230822,000000,19.48,19.605,19.24,19.4,32482,0
+KEY_L.US,D,20230823,000000,19.73,19.9,19.11,19.84,81688,0
+KEY_L.US,D,20230824,000000,19.99,20.09,19.6,19.94,42626,0
+KEY_L.US,D,20230825,000000,20,20.2794,19.8103,20.05,19813,0
+KEY_L.US,D,20230828,000000,20.02,20.26,19.77,19.77,19257,0
+KEY_L.US,D,20230829,000000,19.83,20.29,19.76,20.04,42915,0
+KEY_L.US,D,20230830,000000,19.9,19.91,19.25,19.55,69362,0
+KEY_L.US,D,20230831,000000,19.4,20.21,19.4,20.05,84209,0
+KEY_L.US,D,20230901,000000,20.21,20.21,19.8001,20.19,21608,0
+KEY_L.US,D,20230905,000000,20.19,20.19,19.76,19.83,63689,0
+KEY_L.US,D,20230906,000000,19.87,20.0171,19.58,19.88,31338,0
+KEY_L.US,D,20230907,000000,19.85,20.1199,19.7,19.8,16961,0
+KEY_L.US,D,20230908,000000,19.89,20.08,19.7882,19.99,27225,0
+KEY_L.US,D,20230911,000000,20.09,20.12,19.85,19.91,21912,0
+KEY_L.US,D,20230912,000000,19.99,20.0899,19.85,19.89,34158,0
+KEY_L.US,D,20230913,000000,19.99,19.9999,19.76,19.84,30300,0
+KEY_L.US,D,20230914,000000,19.87,20.025,19.8,19.96,35600,0
+KEY_L.US,D,20230915,000000,19.9,20.05,19.82,19.93,58753,0
+KEY_L.US,D,20230918,000000,19.9,19.91,19.73,19.79,126935,0
+KEY_L.US,D,20230919,000000,19.77,19.89,19.6501,19.81,457589,0
+KEY_L.US,D,20230920,000000,19.91,20.32,19.78,20.1,98701,0
+KEY_L.US,D,20230921,000000,19.9,20.0485,19.5,19.85,59701,0
+KEY_L.US,D,20230922,000000,19.97,20.0427,19.77,19.94,21081,0
+KEY_L.US,D,20230925,000000,19.76,19.998,19.54,19.59,71948,0
+KEY_L.US,D,20230926,000000,19.5,19.88,19.37,19.6,83077,0
+KEY_L.US,D,20230927,000000,19.74,19.74,19.3201,19.73,70483,0
+KEY_L.US,D,20230928,000000,19.59,19.6,19.16,19.26,67675,0
+KEY_L.US,D,20230929,000000,19.38,20.32,19.2815,19.74,218566,0
+KEY_L.US,D,20231002,000000,19.9,19.9,19.3,19.57,38007,0
+KEY_L.US,D,20231003,000000,19.57,19.57,18.51,18.8,75164,0
+KEY_L.US,D,20231004,000000,18.96,18.96,18.31,18.37,161933,0
+KEY_L.US,D,20231005,000000,18.47,18.5198,18.0263,18.09,80539,0
+KEY_L.US,D,20231006,000000,17.88,18.3072,17.66,17.86,97252,0
+KEY_L.US,D,20231009,000000,18.09,18.3899,17.755,17.94,54685,0
+KEY_L.US,D,20231010,000000,17.96,18.29,17.7,17.98,78816,0
+KEY_L.US,D,20231011,000000,18.13,18.23,17.85,17.9,68546,0
+KEY_L.US,D,20231012,000000,17.81,18.052,17.39,17.46,66819,0
+KEY_L.US,D,20231013,000000,17.67,17.67,17.06,17.21,70280,0
+KEY_L.US,D,20231016,000000,17.41,17.69,16.87,17.36,94410,0
+KEY_L.US,D,20231017,000000,17.16,17.65,17.01,17.44,155703,0
+KEY_L.US,D,20231018,000000,17.34,17.7352,17.08,17.1,50459,0
+KEY_L.US,D,20231019,000000,17.44,17.8021,17.2902,17.35,102115,0
+KEY_L.US,D,20231020,000000,17.49,17.72,17.15,17.6,128819,0
+KEY_L.US,D,20231023,000000,17.4,17.9,17.395,17.5,58979,0
+KEY_L.US,D,20231024,000000,17.68,17.68,16.935,17.13,101032,0
+KEY_L.US,D,20231025,000000,17.07,17.5299,16.75,17.3,220836,0
+KEY_L.US,D,20231026,000000,17.25,17.37,17.0804,17.31,175996,0
+KEY_L.US,D,20231027,000000,17.43,17.43,16.7,16.81,121008,0
+KEY_L.US,D,20231030,000000,17.03,17.03,16.3,16.8,160813,0
+KEY_L.US,D,20231031,000000,16.72,17,16.35,16.71,459805,0
+KEY_L.US,D,20231101,000000,16.82,17,16.68,16.88,153377,0
+KEY_L.US,D,20231102,000000,17.22,18.25,17.1001,18.18,222889,0
+KEY_L.US,D,20231103,000000,18.37,18.8183,18.37,18.55,244330,0
+KEY_L.US,D,20231106,000000,18.68,18.74,18.2,18.47,93752,0
+KEY_L.US,D,20231107,000000,18.56,18.69,18.39,18.6,65815,0
+KEY_L.US,D,20231108,000000,18.62,18.7288,18.38,18.63,137403,0
+KEY_L.US,D,20231109,000000,18.63,18.71,18.2,18.47,99639,0
+KEY_L.US,D,20231110,000000,18.63,18.71,18.41,18.67,83289,0
+KEY_L.US,D,20231113,000000,18.65,19.34,18.5115,19.28,58197,0
+KEY_L.US,D,20231114,000000,19.76,20.1,19.44,19.6,103717,0
+KEY_L.US,D,20231115,000000,19.5,19.7,19.36,19.65,96622,0
+KEY_L.US,D,20231116,000000,19.74,20,19.52,19.91,110121,0
+KEY_L.US,D,20231117,000000,19.91,20.29,19.803,19.87,67704,0
+KEY_L.US,D,20231120,000000,19.96,20.1899,19.8,19.9831,59172,0
+KEY_L.US,D,20231121,000000,19.9496,20.18,19.6899,19.9,62785,0
+KEY_L.US,D,20231122,000000,20.06,20.06,19.24,19.4,46757,0
+KEY_L.US,D,20231124,000000,19.64,19.88,19.5,19.88,24260,0
+KEY_L.US,D,20231127,000000,19.89,20.29,19.755,20.05,186631,0
+KEY_L.US,D,20231128,000000,20.1,20.2,19.7582,19.97,101686,0
+KEY_L.US,D,20231129,000000,19.73,20.49,19.6062,20.41,92976,0
+KEY_L.US,D,20231130,000000,20.5,20.75,20.175,20.29,156244,0
+KEY_L.US,D,20231201,000000,20.44,20.8168,20.29,20.76,70067,0
+KEY_L.US,D,20231204,000000,20.75,20.9,20.14,20.27,70165,0
+KEY_L.US,D,20231205,000000,20.5,20.55,20.1509,20.16,55311,0
+KEY_L.US,D,20231206,000000,20.3,20.4699,20.12,20.3,78852,0
+KEY_L.US,D,20231207,000000,20.42,20.7299,20.27,20.5878,73778,0
+KEY_L.US,D,20231208,000000,20.58,20.69,20.26,20.58,66060,0
+KEY_L.US,D,20231211,000000,20.58,20.71,20.3,20.67,72052,0
+KEY_L.US,D,20231212,000000,20.67,21,20.3914,20.76,88306,0
+KEY_L.US,D,20231213,000000,20.84,21.74,20.73,21.42,162817,0
+KEY_L.US,D,20231214,000000,21.74,22,21.51,21.84,82447,0
+KEY_L.US,D,20231215,000000,21.71,22.3414,21.71,21.78,98274,0
+KEY_L.US,D,20231218,000000,21.8,22.1999,21.26,21.5774,86959,0
+KEY_L.US,D,20231219,000000,21.73,21.94,21.3802,21.91,86559,0
+KEY_L.US,D,20231220,000000,21.91,22.33,21.56,21.62,114362,0
+KEY_L.US,D,20231221,000000,21.88,22.22,21.66,21.95,84992,0
+KEY_L.US,D,20231222,000000,22,22.17,21.61,21.71,77936,0
+KEY_L.US,D,20231226,000000,21.71,22.27,21.6,21.88,53607,0
+KEY_L.US,D,20231227,000000,22.07,22.3494,21.84,22.1,71279,0
+KEY_L.US,D,20231228,000000,21.96,22.27,21.6309,21.85,125798,0
+KEY_L.US,D,20231229,000000,21.9,21.9399,21.44,21.46,140289,0
+KEY_L.US,D,20240102,000000,21.41,21.8854,21.41,21.74,63024,0
+KEY_L.US,D,20240103,000000,21.79,22.0899,21.4684,21.8,98143,0
+KEY_L.US,D,20240104,000000,21.88,22,21.73,21.77,139094,0
+KEY_L.US,D,20240105,000000,21.77,22.03,21.61,21.8,86813,0
+KEY_L.US,D,20240108,000000,21.94,22.1899,21.8203,22.1,67362,0
+KEY_L.US,D,20240109,000000,22.03,22.1739,21.955,22.1,79039,0
+KEY_L.US,D,20240110,000000,22.05,22.21,21.88,21.88,66832,0
+KEY_L.US,D,20240111,000000,21.99,22.0799,21.77,21.94,52310,0
+KEY_L.US,D,20240112,000000,22.15,22.31,21.91,22.06,54259,0
+KEY_L.US,D,20240116,000000,22.01,22.1,21.9,22.0206,49171,0
+KEY_L.US,D,20240117,000000,21.96,22.0688,21.57,21.64,96857,0
+KEY_L.US,D,20240118,000000,21.65,21.97,21.55,21.71,95037,0
+KEY_L.US,D,20240119,000000,21.83,21.91,21.6103,21.91,44459,0
+KEY_L.US,D,20240122,000000,22.11,22.23,21.9508,22.15,65165,0
+KEY_L.US,D,20240123,000000,22.15,22.235,22,22.15,237087,0
+KEY_L.US,D,20240124,000000,22.29,22.29,22.1905,22.2,53520,0
+KEY_L.US,D,20240125,000000,22.48,22.5521,22.265,22.49,98367,0
+KEY_L.US,D,20240126,000000,22.59,22.88,22.56,22.65,79244,0
+KEY_L.US,D,20240129,000000,22.83,22.83,22.55,22.75,286648,0
+KEY_L.US,D,20240130,000000,22.85,22.85,22.4,22.74,68017,0
+KEY_L.US,D,20240131,000000,22.57,22.9199,22.12,22.35,145018,0
+KEY_L.US,D,20240201,000000,22.55,22.66,21.55,22.63,77279,0
+KEY_L.US,D,20240202,000000,22.4,22.59,22.1,22.5324,46833,0
+KEY_L.US,D,20240205,000000,22.45,22.5,22.1197,22.26,40587,0
+KEY_L.US,D,20240206,000000,22.38,22.38,21.02,21.49,57360,0
+KEY_L.US,D,20240207,000000,21.59,21.59,20.69,21.42,123045,0
+KEY_L.US,D,20240208,000000,21.4,21.62,21.005,21.41,55419,0
+KEY_L.US,D,20240209,000000,21.4,22.17,21.2515,21.71,48779,0
+KEY_L.US,D,20240212,000000,21.88,22.7,21.88,22.7,38444,0
+KEY_L.US,D,20240213,000000,22.32,22.4776,21.8302,22.18,68790,0
+KEY_L.US,D,20240214,000000,22.34,22.9171,22.1185,22.41,86638,0
+KEY_L.US,D,20240215,000000,22.7,22.83,22.34,22.53,25931,0
+KEY_L.US,D,20240216,000000,22.5,22.76,22.26,22.6,47294,0
+KEY_L.US,D,20240220,000000,22.7,22.9099,22.5,22.7,42111,0
+KEY_L.US,D,20240221,000000,22.84,22.9207,22.5,22.62,25401,0
+KEY_L.US,D,20240222,000000,22.7,22.94,22.6714,22.71,133380,0
+KEY_L.US,D,20240223,000000,22.83,22.85,22.21,22.82,84029,0
+KEY_L.US,D,20240226,000000,22.8,22.83,22.68,22.8,46093,0
+KEY_L.US,D,20240227,000000,22.79,22.8,22.6241,22.75,56583,0
+KEY_L.US,D,20240228,000000,22.45,22.71,22.2941,22.7,59365,0
+KEY_L.US,D,20240229,000000,22.66,22.85,22.6,22.85,110762,0
+KEY_L.US,D,20240301,000000,22.8,22.8,22.36,22.7,112016,0
+KEY_L.US,D,20240304,000000,22.75,22.75,22.46,22.63,32640,0
+KEY_L.US,D,20240305,000000,22.62,22.77,22.51,22.72,53897,0
+KEY_L.US,D,20240306,000000,22.74,22.7999,22.2639,22.73,78695,0
+KEY_L.US,D,20240307,000000,22.73,22.75,22.4335,22.7,58617,0
+KEY_L.US,D,20240308,000000,22.7,22.72,22.47,22.68,53107,0
+KEY_L.US,D,20240311,000000,22.68,22.68,22.55,22.6,33976,0
+KEY_L.US,D,20240312,000000,22.67,22.6999,22.33,22.6,48928,0
+KEY_L.US,D,20240313,000000,22.6,22.6,22.32,22.57,62360,0
+KEY_L.US,D,20240314,000000,22.55,22.55,22.1,22.46,38673,0
+KEY_L.US,D,20240315,000000,22.43,22.4984,22.14,22.43,32689,0
+KEY_L.US,D,20240318,000000,22.3,22.52,22.29,22.52,61021,0
+KEY_L.US,D,20240319,000000,22.57,22.85,22.47,22.85,47572,0
+KEY_L.US,D,20240320,000000,22.81,22.87,22.6501,22.8,62764,0
+KEY_L.US,D,20240321,000000,22.88,23.0425,22.7734,22.98,47959,0
+KEY_L.US,D,20240322,000000,23.12,23.26,22.8,23.26,26306,0
+KEY_L.US,D,20240325,000000,23.09,23.1599,22.8,22.95,30540,0
+KEY_L.US,D,20240326,000000,23.07,23.13,22.72,22.79,38571,0
+KEY_L.US,D,20240327,000000,22.98,23.49,22.79,23.03,76660,0
+KEY_L.US,D,20240328,000000,23.14,23.1499,22.84,22.91,98064,0
+KEY_L.US,D,20240401,000000,22.79,23.1,22.51,22.995,63683,0
+KEY_L.US,D,20240402,000000,22.8,22.835,22.3,22.45,79579,0
+KEY_L.US,D,20240403,000000,22.45,22.65,22.25,22.4,41042,0
+KEY_L.US,D,20240404,000000,22.54,22.66,22.475,22.55,30260,0
+KEY_L.US,D,20240405,000000,22.46,22.99,22.45,22.55,22960,0
+KEY_L.US,D,20240408,000000,22.68,22.95,22.53,22.58,39693,0
+KEY_L.US,D,20240409,000000,22.65,22.6723,22.46,22.4984,19744,0
+KEY_L.US,D,20240410,000000,22.37,22.37,21.59,21.89,52237,0
+KEY_L.US,D,20240411,000000,21.95,21.95,21.19,21.6993,75541,0
+KEY_L.US,D,20240412,000000,21.88,21.88,21.43,21.47,197468,0
+KEY_L.US,D,20240415,000000,21.63,21.63,21.24,21.45,136391,0
+KEY_L.US,D,20240416,000000,21.37,21.7409,21.21,21.3709,72108,0
+KEY_L.US,D,20240417,000000,21.68,21.93,21.422,21.67,40423,0
+KEY_L.US,D,20240418,000000,21.65,21.81,21.37,21.6,44384,0
+KEY_L.US,D,20240419,000000,21.7,21.96,21.58,21.9,17491,0
+KEY_L.US,D,20240422,000000,22.07,22.28,21.9,22.28,14048,0
+KEY_L.US,D,20240423,000000,22.37,22.61,22.15,22.61,31614,0
+KEY_L.US,D,20240424,000000,22.61,22.61,22.1,22.45,32901,0
+KEY_L.US,D,20240425,000000,22.27,22.3,21.75,22.13,37581,0
+KEY_L.US,D,20240426,000000,22.1,22.4381,21.87,22.01,33471,0
+KEY_L.US,D,20240429,000000,22.19,22.5999,22.1,22.39,19318,0
+KEY_L.US,D,20240430,000000,22.32,22.43,22.03,22.4,64717,0
+KEY_L.US,D,20240501,000000,22.38,22.7414,21.96,22.44,41638,0
+KEY_L.US,D,20240502,000000,22.47,22.7799,22.2821,22.585,27391,0
+KEY_L.US,D,20240503,000000,23.03,23.03,22.648,22.7799,24873,0
+KEY_L.US,D,20240506,000000,22.91,23.048,22.62,22.69,50948,0
+KEY_L.US,D,20240507,000000,22.89,22.89,22.32,22.5,35506,0
+KEY_L.US,D,20240508,000000,22.55,22.65,22.1,22.35,47160,0
+KEY_L.US,D,20240509,000000,22.35,22.58,22.3,22.55,33406,0
+KEY_L.US,D,20240510,000000,22.48,22.75,22.41,22.69,24757,0
+KEY_L.US,D,20240513,000000,22.71,23.0099,22.661,22.9,53801,0
+KEY_L.US,D,20240514,000000,22.96,23.0316,22.75,22.84,31424,0
+KEY_L.US,D,20240515,000000,22.88,23.15,22.7753,22.97,36359,0
+KEY_L.US,D,20240516,000000,22.86,23.0977,22.73,22.95,45156,0
+KEY_L.US,D,20240517,000000,22.85,23.0155,22.6,22.91,45032,0
+KEY_L.US,D,20240520,000000,22.76,23.15,22.7401,23.15,40978,0
+KEY_L.US,D,20240521,000000,23.05,23.14,22.72,23.07,97682,0
+KEY_L.US,D,20240522,000000,22.97,22.99,22.66,22.69,60096,0
+KEY_L.US,D,20240523,000000,22.73,22.8452,22.22,22.5,59476,0
+KEY_L.US,D,20240524,000000,22.56,22.69,22.38,22.62,27381,0
+KEY_L.US,D,20240528,000000,22.52,22.777,22.25,22.65,38335,0
+KEY_L.US,D,20240529,000000,22.53,22.6,22.2,22.49,50959,0
+KEY_L.US,D,20240530,000000,22.58,22.9,22.4515,22.8,78039,0
+KEY_L.US,D,20240531,000000,22.8,23.08,22.61,22.65,76649,0
+KEY_L.US,D,20240603,000000,22.34,22.75,22.225,22.75,41747,0
+KEY_L.US,D,20240604,000000,22.75,22.79,22.46,22.46,46086,0
+KEY_L.US,D,20240605,000000,22.52,22.65,22.41,22.56,36950,0
+KEY_L.US,D,20240606,000000,22.45,22.65,22.45,22.65,25031,0
+KEY_L.US,D,20240607,000000,22.49,22.6499,22.425,22.63,21886,0
+KEY_L.US,D,20240610,000000,22.62,22.65,22.41,22.57,29284,0
+KEY_L.US,D,20240611,000000,22.43,22.43,22.1927,22.25,52074,0
+KEY_L.US,D,20240612,000000,22.54,22.66,22.33,22.42,20236,0
+KEY_L.US,D,20240613,000000,22.59,22.6999,22.2645,22.4,47933,0
+KEY_L.US,D,20240614,000000,22.59,22.59,22.2901,22.485,23590,0
+KEY_L.US,D,20240617,000000,22.5,22.75,22.3001,22.62,48569,0
+KEY_L.US,D,20240618,000000,22.59,22.8399,22.5001,22.79,33813,0
+KEY_L.US,D,20240620,000000,22.8,23,22.5281,22.75,51963,0
+KEY_L.US,D,20240621,000000,22.92,23.06,22.7,22.7,32545,0
+KEY_L.US,D,20240624,000000,22.7,23.0295,22.7,22.76,26582,0
+KEY_L.US,D,20240625,000000,22.9,22.9,22.68,22.68,36590,0
+KEY_L.US,D,20240626,000000,22.67,22.8999,22.42,22.42,25655,0
+KEY_L.US,D,20240627,000000,22.53,22.64,22.35,22.39,32644,0
+KEY_L.US,D,20240628,000000,22.45,22.61,22.04,22.04,113688,0
+KEY_L.US,D,20240701,000000,22.13,22.49,22.05,22.31,46303,0
+KEY_L.US,D,20240702,000000,22.37,22.57,22.28,22.52,25285,0
+KEY_L.US,D,20240703,000000,22.49,22.8512,22.4001,22.5601,17351,0
+KEY_L.US,D,20240705,000000,22.6,22.77,22.6,22.75,10788,0
+KEY_L.US,D,20240708,000000,22.8,22.88,22.6209,22.63,27541,0
+KEY_L.US,D,20240709,000000,22.76,22.7999,22.4223,22.58,37671,0
+KEY_L.US,D,20240710,000000,22.74,22.85,22.56,22.75,29503,0
+KEY_L.US,D,20240711,000000,22.83,23,22.65,22.75,54058,0
+KEY_L.US,D,20240712,000000,22.75,22.98,22.62,22.93,32272,0
+KEY_L.US,D,20240715,000000,22.91,22.98,22.63,22.7257,31400,0
+KEY_L.US,D,20240716,000000,22.85,22.92,22.75,22.825,19440,0
+KEY_L.US,D,20240717,000000,22.82,22.9501,22.7333,22.87,43907,0
+KEY_L.US,D,20240718,000000,22.87,23.0135,22.65,22.75,40106,0
+KEY_L.US,D,20240719,000000,22.73,23,22.73,23,13099,0
+KEY_L.US,D,20240722,000000,23.12,23.14,22.88,22.98,19512,0
+KEY_L.US,D,20240723,000000,23.08,23.08,22.945,22.97,15858,0
+KEY_L.US,D,20240724,000000,22.96,23.08,22.78,22.87,39710,0
+KEY_L.US,D,20240725,000000,23.03,23.16,22.88,22.9,26080,0
+KEY_L.US,D,20240726,000000,22.97,23.12,22.97,23.06,17085,0
+KEY_L.US,D,20240729,000000,23.15,23.2,23,23.15,162777,0
+KEY_L.US,D,20240730,000000,23.16,23.16,22.95,23.14,96261,0
+KEY_L.US,D,20240731,000000,23.18,23.18,22.93,22.93,82974,0
+KEY_L.US,D,20240801,000000,22.96,23.3499,22.96,23.3,38130,0
+KEY_L.US,D,20240802,000000,23.22,23.22,22.8349,22.91,56004,0
+KEY_L.US,D,20240805,000000,22.48,22.5499,22.115,22.3,57820,0
+KEY_L.US,D,20240806,000000,22.54,22.85,22.06,22.37,57915,0
+KEY_L.US,D,20240807,000000,22.51,22.8,22.3,22.52,34194,0
+KEY_L.US,D,20240808,000000,22.68,22.9,22.39,22.9,31589,0
+KEY_L.US,D,20240809,000000,22.91,22.91,22.57,22.79,21306,0
+KEY_L.US,D,20240812,000000,22.99,23.49,22.99,23.2,84606,0
+KEY_L.US,D,20240813,000000,23.35,23.55,23.35,23.45,53055,0
+KEY_L.US,D,20240814,000000,23.48,23.57,23.48,23.5351,53534,0
+KEY_L.US,D,20240815,000000,23.55,23.84,23.5,23.77,35188,0
+KEY_L.US,D,20240816,000000,23.77,23.98,23.5,23.82,51844,0
+KEY_L.US,D,20240819,000000,23.96,23.96,23.64,23.87,83612,0
+KEY_L.US,D,20240820,000000,23.84,24.0075,23.8,23.9,68804,0
+KEY_L.US,D,20240821,000000,23.97,24.3,23.95,24.3,46765,0
+KEY_L.US,D,20240822,000000,24.3,24.3,23.9003,24.15,271287,0
+KEY_L.US,D,20240823,000000,24.19,24.35,23.91,24.35,21462,0
+KEY_L.US,D,20240826,000000,24.47,24.5399,24.07,24.41,28824,0
+KEY_L.US,D,20240827,000000,24.33,24.4,24.215,24.33,30775,0
+KEY_L.US,D,20240828,000000,24.31,24.5,24.25,24.28,24991,0
+KEY_L.US,D,20240829,000000,24.38,24.43,24.19,24.25,31102,0
+KEY_L.US,D,20240830,000000,24.39,24.39,24.06,24.26,77390,0
+KEY_L.US,D,20240903,000000,24.04,24.1,23.81,23.92,48322,0
+KEY_L.US,D,20240904,000000,24.04,24.21,23.93,23.93,71022,0
+KEY_L.US,D,20240905,000000,23.95,24.22,23.95,24.1,47802,0
+KEY_L.US,D,20240906,000000,24.08,24.18,23.76,24.05,59761,0
+KEY_L.US,D,20240909,000000,24.17,24.2858,23.9,24.14,50153,0
+KEY_L.US,D,20240910,000000,24.1,24.3,23.97,24.17,53576,0
+KEY_L.US,D,20240911,000000,24.3,24.39,23.9,24.24,146448,0
+KEY_L.US,D,20240912,000000,24.34,24.41,24.275,24.39,140875,0
+KEY_L.US,D,20240913,000000,24.39,24.73,24.39,24.55,127797,0
+KEY_L.US,D,20240916,000000,24.67,24.74,24.36,24.5,84941,0
+KEY_L.US,D,20240917,000000,24.53,24.71,24.45,24.65,77603,0
+KEY_L.US,D,20240918,000000,24.7,24.75,24.4201,24.6,78810,0
+KEY_L.US,D,20240919,000000,24.68,24.75,24.54,24.7,52605,0
+KEY_L.US,D,20240920,000000,24.77,24.82,24.61,24.725,86663,0
+KEY_L.US,D,20240923,000000,24.84,24.91,24.645,24.79,36155,0
+KEY_L.US,D,20240924,000000,24.79,24.9,24.6748,24.84,129064,0
+KEY_L.US,D,20240925,000000,24.83,24.89,24.8,24.85,25925,0
+KEY_L.US,D,20240926,000000,24.85,24.95,24.6,24.8,484000,0
+KEY_L.US,D,20240927,000000,24.72,24.85,24.7,24.85,233852,0
+KEY_L.US,D,20240930,000000,24.77,24.89,24.15,24.5,177085,0
+KEY_L.US,D,20241001,000000,24.49,24.87,24.37,24.75,92493,0
+KEY_L.US,D,20241002,000000,24.74,24.87,24.6,24.87,48439,0
+KEY_L.US,D,20241003,000000,24.73,24.9836,24.53,24.6,33657,0
+KEY_L.US,D,20241004,000000,24.69,24.71,24.4725,24.63,66332,0
+KEY_L.US,D,20241007,000000,24.58,24.71,24.55,24.61,146246,0
+KEY_L.US,D,20241008,000000,24.67,24.86,24.55,24.72,31573,0
+KEY_L.US,D,20241009,000000,24.81,25,24.7475,24.75,44195,0
+KEY_L.US,D,20241010,000000,24.83,24.923,24.6276,24.8,37583,0
+KEY_L.US,D,20241011,000000,24.81,24.85,24.7,24.85,37663,0
+KEY_L.US,D,20241014,000000,24.89,24.89,24.6139,24.8,65305,0
+KEY_L.US,D,20241015,000000,24.9,25.1,24.67,24.67,48067,0
+KEY_L.US,D,20241016,000000,24.91,25.05,24.82,24.88,82465,0
+KEY_L.US,D,20241017,000000,24.8,25,24.79,24.945,43119,0
+KEY_L.US,D,20241018,000000,25.05,25.2599,24.8,24.9,50387,0
+KEY_L.US,D,20241021,000000,24.86,24.86,24.14,24.84,163347,0
+KEY_L.US,D,20241022,000000,24.84,25.1,24.79,24.9,42616,0
+KEY_L.US,D,20241023,000000,24.82,25.18,24.6273,24.9,190557,0
+KEY_L.US,D,20241024,000000,25.05,25.14,24.78,24.78,121894,0
+KEY_L.US,D,20241025,000000,24.97,25.08,24.91,24.97,57358,0
+KEY_L.US,D,20241028,000000,25.06,25.0881,24.84,24.92,58799,0
+KEY_L.US,D,20241029,000000,24.85,25.06,24.82,24.93,45291,0
+KEY_L.US,D,20241030,000000,24.98,25.14,24.92,25,52397,0
+KEY_L.US,D,20241031,000000,25.1,25.23,24.94,24.95,101179,0
+KEY_L.US,D,20241101,000000,25.06,25.12,24.82,25,52477,0
+KEY_L.US,D,20241104,000000,25.09,25.34,25.02,25.16,39567,0
+KEY_L.US,D,20241105,000000,25.22,25.3302,25.0701,25.165,82466,0
+KEY_L.US,D,20241106,000000,25,25.24,24.64,24.98,55620,0
+KEY_L.US,D,20241107,000000,25,25.29,25,25.24,57723,0
+KEY_L.US,D,20241108,000000,25.3,25.625,25.29,25.34,95278,0
+KEY_L.US,D,20241111,000000,25.35,25.65,25.19,25.31,72942,0
+KEY_L.US,D,20241112,000000,25.25,25.49,24.96,25,47577,0
+KEY_L.US,D,20241113,000000,25.15,25.28,24.98,25.03,53238,0
+KEY_L.US,D,20241114,000000,25.05,25.1402,24.99,25.02,41276,0
+KEY_L.US,D,20241115,000000,24.77,25.1881,24.77,24.95,43570,0
+KEY_L.US,D,20241118,000000,25.38,25.38,24.95,24.96,33728,0
+KEY_L.US,D,20241119,000000,24.75,25.085,24.7,24.97,30958,0
+KEY_L.US,D,20241120,000000,24.84,25.02,24.81,24.81,30469,0
+KEY_L.US,D,20241121,000000,24.89,25.03,24.81,24.84,147503,0
+KEY_L.US,D,20241122,000000,25.12,25.1661,24.97,25,28905,0
+KEY_L.US,D,20241125,000000,25.265,25.33,25.02,25.08,31307,0
+KEY_L.US,D,20241126,000000,25.01,25.12,24.9201,25.01,53513,0
+KEY_L.US,D,20241127,000000,25.15,25.19,25.01,25.18,40193,0
+KEY_L.US,D,20241129,000000,25.2259,25.61,25.2,25.5,83463,0
+KEY_L.US,D,20241202,000000,24.97,25.1581,24.7772,24.97,30514,0
+KEY_L.US,D,20241203,000000,24.8275,24.99,24.7,24.91,37624,0
+KEY_L.US,D,20241204,000000,24.43,25.1,24.43,24.95,31979,0
+KEY_L.US,D,20241205,000000,25.14,25.14,24.785,25.07,50519,0
+KEY_L.US,D,20241206,000000,25.0499,25.05,24.87,24.87,33778,0
+KEY_L.US,D,20241209,000000,24.85,25,24.56,24.84,59210,0
+KEY_L.US,D,20241210,000000,24.76,24.94,24.5942,24.79,39566,0
+KEY_L.US,D,20241211,000000,24.785,24.98,24.575,24.8,74995,0
+KEY_L.US,D,20241212,000000,24.7689,24.8577,24.61,24.8,24860,0
+KEY_L.US,D,20241213,000000,24.7999,24.8,24.54,24.79,39773,0
+KEY_L.US,D,20241216,000000,24.7633,24.83,24.61,24.61,48349,0
+KEY_L.US,D,20241217,000000,24.62,24.7,24.5001,24.59,76407,0
+KEY_L.US,D,20241218,000000,24.5495,24.6,24.25,24.25,94955,0
+KEY_L.US,D,20241219,000000,24.37,24.3852,23.78,23.79,98134,0
+KEY_L.US,D,20241220,000000,23.79,24.0881,23.79,23.9,40598,0
+KEY_L.US,D,20241223,000000,24.05,24.06,23.73,23.76,38385,0
+KEY_L.US,D,20241224,000000,23.775,23.96,23.54,23.83,28960,0
+KEY_L.US,D,20241226,000000,24.09,24.09,23.5631,23.88,21292,0
+KEY_L.US,D,20241227,000000,23.95,24.1,23.66,24.06,39977,0
+KEY_L.US,D,20241230,000000,24.035,24.64,24,24.33,84903,0
+KEY_L.US,D,20241231,000000,24.142628,24.46,24,24.39,283988,0
+KEY_L.US,D,20250102,000000,24.4094,24.585,24.2001,24.44,87327,0
+KEY_L.US,D,20250103,000000,24.63,25.12,24.44,24.99,62662,0
+KEY_L.US,D,20250106,000000,24.94,24.99,24.51,24.66,88475,0
+KEY_L.US,D,20250107,000000,24.67,24.7,24.22,24.28,117337,0
+KEY_L.US,D,20250108,000000,24.2,24.4799,24.1,24.2,40499,0
+KEY_L.US,D,20250110,000000,24.1,24.42,23.8201,24.08,92811,0
+KEY_L.US,D,20250113,000000,24.112,24.15,23.96,24.07,71143,0
+KEY_L.US,D,20250114,000000,24.19,24.34,24.0205,24.17,20032,0
+KEY_L.US,D,20250115,000000,24.74,24.76,24.4123,24.56,31392,0
+KEY_L.US,D,20250116,000000,24.6283,24.9799,24.55,24.7,33885,0
+KEY_L.US,D,20250117,000000,24.62,24.8999,24.6,24.62,33886,0
+KEY_L.US,D,20250121,000000,24.7,24.9284,24.4101,24.73,38474,0
+KEY_L.US,D,20250122,000000,24.75,24.99,24.7103,24.75,44388,0
+KEY_L.US,D,20250123,000000,24.5401,24.84,24.5106,24.68,33037,0
+KEY_L.US,D,20250124,000000,24.7677,24.99,24.63,24.82,27899,0
+KEY_L.US,D,20250127,000000,24.8457,25.26,24.8457,25.23,42271,0
+KEY_L.US,D,20250128,000000,25,25.2,24.76,24.91,25840,0
+KEY_L.US,D,20250129,000000,24.84,24.86,24.61,24.71,48209,0
+KEY_L.US,D,20250130,000000,24.65,24.77,24.28,24.57,47230,0
+KEY_L.US,D,20250131,000000,24.65,24.7711,24.34,24.43,60283,0
+KEY_L.US,D,20250203,000000,24.32,24.6,24.26,24.46,29864,0
+KEY_L.US,D,20250204,000000,24.2899,24.76,24.2801,24.69,34640,0
+KEY_L.US,D,20250205,000000,24.7999,24.95,24.605,24.86,28444,0
+KEY_L.US,D,20250206,000000,24.87,24.9999,24.7733,24.86,22133,0
+KEY_L.US,D,20250207,000000,24.696,25,24.696,24.75,27802,0
+KEY_L.US,D,20250210,000000,24.79,24.8999,24.5,24.785,19228,0
+KEY_L.US,D,20250211,000000,24.6977,24.97,24.6603,24.85,20507,0
+KEY_L.US,D,20250212,000000,24.72,24.9,24.54,24.81,28977,0
+KEY_L.US,D,20250213,000000,24.94,25.04,24.8401,24.93,37740,0
+KEY_L.US,D,20250214,000000,25.03,25.093,24.83,25.08,22101,0
+KEY_L.US,D,20250218,000000,24.87,25.0999,24.87,24.95,17800,0
+KEY_L.US,D,20250219,000000,25.0549,25.06,24.89,24.9001,34987,0
+KEY_L.US,D,20250220,000000,24.85,25.03,24.76,24.83,32385,0
+KEY_L.US,D,20250221,000000,24.9,24.9999,24.8687,24.9,25918,0
+KEY_L.US,D,20250224,000000,24.84,25.0883,24.82,25.06,23950,0
+KEY_L.US,D,20250225,000000,25.0829,25.25,24.9265,25.07,49422,0
+KEY_L.US,D,20250226,000000,25,25.17,24.8,25.03,36652,0
+KEY_L.US,D,20250227,000000,24.8518,25.03,24.8518,24.97,181804,0
+KEY_L.US,D,20250228,000000,24.941,25.1418,24.941,25.05,42590,0
+KEY_L.US,D,20250303,000000,24.72,24.9,24.72,24.81,20814,0
+KEY_L.US,D,20250304,000000,24.8999,24.8999,24.48,24.63,34520,0
+KEY_L.US,D,20250305,000000,24.87,24.87,24.55,24.61,20740,0
+KEY_L.US,D,20250306,000000,24.65,24.84,24.5101,24.62,28861,0
+KEY_L.US,D,20250307,000000,24.6179,24.7588,24.36,24.47,58593,0
+KEY_L.US,D,20250310,000000,24.4007,24.68,24.1696,24.3,26508,0
+KEY_L.US,D,20250311,000000,24.5477,24.64,24.0731,24.34,35027,0
+KEY_L.US,D,20250312,000000,24.5,24.65,24.2537,24.55,27243,0
+KEY_L.US,D,20250313,000000,24.7299,24.7299,24.4811,24.56,111690,0
+KEY_L.US,D,20250314,000000,24.63,24.84,24.49,24.7,26233,0
+KEY_L.US,D,20250317,000000,24.79,24.92,24.55,24.76,17480,0
+KEY_L.US,D,20250318,000000,24.695,24.84,24.6,24.75,32179,0
+KEY_L.US,D,20250319,000000,24.68,24.8274,24.68,24.7382,21458,0
+KEY_L.US,D,20250320,000000,24.66,24.91,24.66,24.86,32796,0
+KEY_L.US,D,20250321,000000,24.87,24.9,24.76,24.84,26671,0
+KEY_L.US,D,20250324,000000,24.89,24.98,24.76,24.8084,37581,0
+KEY_L.US,D,20250325,000000,24.85,24.93,24.66,24.8,22922,0
+KEY_L.US,D,20250326,000000,24.81,24.8745,24.36,24.54,31580,0
+KEY_L.US,D,20250327,000000,24.52,24.52,24.17,24.29,46033,0
+KEY_L.US,D,20250328,000000,24.545,24.84,23.96,24.1,39475,0
+KEY_L.US,D,20250331,000000,24.1,24.1,23.735,23.79,251233,0
+KEY_L.US,D,20250401,000000,23.73,24.1,23.73,24,65918,0
+KEY_L.US,D,20250402,000000,24,24.23,23.88,24.16,37343,0
+KEY_L.US,D,20250403,000000,23.57,24.14,23.09,23.94,67264,0
+KEY_L.US,D,20250404,000000,23.75,23.92,23.29,23.73,71150,0
+KEY_L.US,D,20250407,000000,22.58,24.06,22.33,23.04,107175,0
+KEY_L.US,D,20250408,000000,23.4153,23.55,22.95,22.99,49004,0
+KEY_L.US,D,20250409,000000,22.935,23.685,22.81,23.21,109323,0
+KEY_L.US,D,20250410,000000,23.15,23.3,23,23.15,75740,0
+KEY_L.US,D,20250411,000000,22.88,23.3,22.8401,23.16,36380,0
+KEY_L.US,D,20250414,000000,23.29,23.71,23.15,23.66,40644,0
+KEY_L.US,D,20250415,000000,23.62,23.8,23.07,23.55,35573,0
+KEY_L.US,D,20250416,000000,23.7292,23.9,23.5874,23.66,27334,0
+KEY_L.US,D,20250417,000000,23.59,23.9999,23.552,23.72,17004,0
+KEY_L.US,D,20250421,000000,23.725,23.84,23.561,23.68,12926,0
+KEY_L.US,D,20250422,000000,23.7096,24.09,23.5634,23.99,35931,0
+KEY_L.US,D,20250423,000000,24.028,24.2325,23.9,24,25336,0
+KEY_L.US,D,20250424,000000,24.1899,24.24,24.02,24.17,13904,0
+KEY_L.US,D,20250425,000000,24.2,24.3,23.98,24.17,17680,0
+KEY_L.US,D,20250428,000000,24.15,24.41,24.080379,24.31,24077,0
+KEY_L.US,D,20250429,000000,24.23,24.52,24.23,24.43,28256,0
+KEY_L.US,D,20250430,000000,24.1104,24.7599,24.03,24.53,60418,0
+KEY_L.US,D,20250501,000000,24.1669,24.68,24.1669,24.51,27209,0
+KEY_L.US,D,20250502,000000,24.2201,24.6886,24.2201,24.51,28567,0
+KEY_L.US,D,20250505,000000,24.255,24.75,24.15,24.49,35590,0
+KEY_L.US,D,20250506,000000,24.13,24.57,24.13,24.525,14437,0
+KEY_L.US,D,20250507,000000,24.54,24.72,24.34,24.34,33035,0
+KEY_L.US,D,20250508,000000,24.49,24.65,24.32,24.42,30147,0
+KEY_L.US,D,20250509,000000,24.4693,24.5875,24.4693,24.54,30681,0
+KEY_L.US,D,20250512,000000,24.57,24.7,24.44,24.56,100470,0
+KEY_L.US,D,20250513,000000,24.77,24.77,24.35,24.5,432806,0
+KEY_L.US,D,20250514,000000,23.75,24.5,23.75,24.4,49375,0
+KEY_L.US,D,20250515,000000,24.37,24.5499,24.31,24.47,74438,0
+KEY_L.US,D,20250516,000000,24.99,24.99,24.4312,24.56,37877,0
+KEY_L.US,D,20250519,000000,24.4817,24.7468,24.45,24.67,36072,0
+KEY_L.US,D,20250520,000000,24.71,24.89,24.57,24.65,29323,0
+KEY_L.US,D,20250521,000000,24.55,24.6485,24.31,24.31,46675,0
+KEY_L.US,D,20250522,000000,24.335,24.55,24.22,24.48,28628,0
+KEY_L.US,D,20250523,000000,24.56,24.75,24.37,24.47,19142,0
+KEY_L.US,D,20250527,000000,24.77,24.77,24.54,24.7,25030,0
+KEY_L.US,D,20250528,000000,24.7,24.73,24.6176,24.64,68486,0
+KEY_L.US,D,20250529,000000,24.69,24.75,24.62,24.66,31266,0
+KEY_L.US,D,20250530,000000,24.5611,24.93,24.56,24.8,136274,0
+KEY_L.US,D,20250602,000000,24.46,24.46,24.2,24.2401,51079,0
+KEY_L.US,D,20250603,000000,24.38,24.4066,24.17,24.21,20311,0
+KEY_L.US,D,20250604,000000,24.278,24.82,24.24,24.64,169791,0
+KEY_L.US,D,20250605,000000,24.7,24.725,24.6,24.62,66228,0
+KEY_L.US,D,20250606,000000,24.595,24.64,24.52,24.52,23708,0
+KEY_L.US,D,20250609,000000,24.63,24.65,24.5,24.5,14449,0
+KEY_L.US,D,20250610,000000,24.595,24.62,24.47,24.59,16883,0
+KEY_L.US,D,20250611,000000,24.69,24.7,24.51,24.51,34914,0
+KEY_L.US,D,20250612,000000,24.5565,24.5565,24.33,24.43,29634,0
+KEY_L.US,D,20250613,000000,24.3547,24.5,24.2985,24.345,59921,0
+KEY_L.US,D,20250616,000000,24.575,24.6499,24.42,24.52,69895,0
+KEY_L.US,D,20250617,000000,24.4104,24.66,24.4104,24.43,27878,0
+KEY_L.US,D,20250618,000000,24.47,24.58,24.35,24.38,23932,0
+KEY_L.US,D,20250620,000000,24.603,24.603,24.34,24.43,21896,0
+KEY_L.US,D,20250623,000000,24.565,24.565,24.37,24.49,36675,0
+KEY_L.US,D,20250624,000000,24.5,24.6246,24.45,24.48,21419,0
+KEY_L.US,D,20250625,000000,24.575,24.58,24.31,24.45,29941,0
+KEY_L.US,D,20250626,000000,24.42,24.53,24.36,24.4109,37320,0
+KEY_L.US,D,20250627,000000,24.4,24.46,24.17,24.21,54007,0
+KEY_L.US,D,20250630,000000,24.26,24.47,24.12,24.19,352029,0
+KEY_L.US,D,20250701,000000,24.39,24.655,24.25,24.47,37916,0
+KEY_L.US,D,20250702,000000,24.58,24.66,24.5,24.58,32934,0
+KEY_L.US,D,20250703,000000,24.72,24.7414,24.5,24.67,32168,0
+KEY_L.US,D,20250707,000000,24.4835,24.73,24.48,24.65,45537,0
+KEY_L.US,D,20250708,000000,24.6202,24.73,24.48,24.62,37595,0
+KEY_L.US,D,20250709,000000,24.58,24.7137,24.54,24.6725,33453,0
+KEY_L.US,D,20250710,000000,24.642,24.74,24.58,24.73,22263,0
+KEY_L.US,D,20250711,000000,24.73,24.75,24.51,24.6,26107,0
+KEY_L.US,D,20250714,000000,24.614,24.66,24.4,24.6,41854,0
+KEY_L.US,D,20250715,000000,24.55,24.63,24.4,24.5,43503,0
+KEY_L.US,D,20250716,000000,24.53,24.59,24.4,24.4,472734,0
+KEY_L.US,D,20250717,000000,24.4126,24.62,24.4126,24.55,183154,0
+KEY_L.US,D,20250718,000000,24.5102,24.7,24.5102,24.61,29630,0
+KEY_L.US,D,20250721,000000,24.68,24.68,24.5177,24.65,23182,0
+KEY_L.US,D,20250722,000000,24.6,24.6765,24.57,24.65,9421,0
+KEY_L.US,D,20250723,000000,24.656,24.7021,24.6,24.69,17324,0
+KEY_L.US,D,20250724,000000,24.675,24.86,24.66,24.75,23298,0
+KEY_L.US,D,20250725,000000,24.82,24.97,24.72,24.75,31435,0
+KEY_L.US,D,20250728,000000,24.39,24.9167,24.39,24.74,38244,0
+KEY_L.US,D,20250729,000000,24.61,24.8652,24.61,24.75,37076,0
+KEY_L.US,D,20250730,000000,24.7351,24.9199,24.72,24.81,15505,0
+KEY_L.US,D,20250731,000000,24.8159,24.94,24.65,24.92,70770,0
+KEY_L.US,D,20250801,000000,24.85,24.95,24.75,24.9,23947,0
+KEY_L.US,D,20250804,000000,25.04,25.04,24.8602,24.96,31966,0
+KEY_L.US,D,20250805,000000,24.83,25,24.81,24.93,32910,0
+KEY_L.US,D,20250806,000000,25.39,25.59,24.86,24.89,47114,0
+KEY_L.US,D,20250807,000000,25.54,25.89,24.79,24.89,27585,0
+KEY_L.US,D,20250808,000000,25.69,25.79,24.88,24.98,25502,0
+KEY_L.US,D,20250811,000000,24.77,25.08,24.77,24.98,10646,0
+KEY_L.US,D,20250812,000000,25.94,25.94,24.85,25.04,49066,0
+KEY_L.US,D,20250813,000000,25.04,25.19,24.9874,25.04,14971,0
+KEY_L.US,D,20250814,000000,25.05,25.05,24.86,24.94,22511,0
+KEY_L.US,D,20250815,000000,25.035,25.205,24.93,24.98,30054,0
+KEY_L.US,D,20250818,000000,24.9829,25.15,24.96,25.12,32304,0
+KEY_L.US,D,20250819,000000,25.17,25.27,25.05,25.1,27227,0
+KEY_L.US,D,20250820,000000,25.155,25.19,25.07,25.13,14611,0
+KEY_L.US,D,20250821,000000,25.14,25.22,24.94,24.95,25036,0
+KEY_L.US,D,20250822,000000,25,25.3599,24.93,25.09,46363,0
+KEY_L.US,D,20250825,000000,25.17,25.18,24.9855,25.0251,17455,0
+KEY_L.US,D,20250826,000000,25,25.09,24.95,25.02,27126,0
+KEY_L.US,D,20250827,000000,25.2475,25.2499,25,25,26185,0
+KEY_L.US,D,20250828,000000,25.0379,25.05,24.9016,24.92,14240,0
+KEY_L.US,D,20250829,000000,24.85,24.93,24.69,24.8,121743,0
+KEY_L.US,D,20250902,000000,24.39,24.7,24.37,24.44,20245,0
+KEY_L.US,D,20250903,000000,24.555,24.655,24.46,24.61,11131,0
+KEY_L.US,D,20250904,000000,24.8688,24.93,24.6112,24.76,35156,0
+KEY_L.US,D,20250905,000000,24.78,24.97,24.666,24.85,234209,0
+KEY_L.US,D,20250908,000000,24.92,25.05,24.8,24.9543,19318,0
+KEY_L.US,D,20250909,000000,24.8948,25.0399,24.81,24.98,25538,0
+KEY_L.US,D,20250910,000000,24.926,25.05,24.85,24.92,28968,0
+KEY_L.US,D,20250911,000000,24.8867,25.05,24.8867,24.96,19993,0
+KEY_L.US,D,20250912,000000,25.01,25.05,24.91,25.03,36935,0
+KEY_L.US,D,20250915,000000,25,25.18,24.8504,24.99,28475,0
+KEY_L.US,D,20250916,000000,25.07,25.12,24.86,25.03,107148,0
+KEY_L.US,D,20250917,000000,25.3429,25.3429,25,25.08,14188,0
+KEY_L.US,D,20250918,000000,25.13,25.136,25,25.09,39041,0
+KEY_L.US,D,20250919,000000,25.13,25.16,25.01,25.16,23231,0
+KEY_L.US,D,20250922,000000,25.0641,25.29,25.0558,25.23,48981,0
+KEY_L.US,D,20250923,000000,25.11,25.25,25.0279,25.1308,15915,0
+KEY_L.US,D,20250924,000000,25.11,25.15,25.04,25.11,16148,0
+KEY_L.US,D,20250925,000000,25.1,25.17,25,25.07,29709,0
+KEY_L.US,D,20250926,000000,25.1469,25.2,24.9501,25.1,10685,0
+KEY_L.US,D,20250929,000000,25.062,25.22,25.062,25.21,12450,0
+KEY_L.US,D,20250930,000000,24.955,25.25,24.955,25.24,89994,0
+KEY_L.US,D,20251001,000000,25.1,25.3799,25.05,25.36,42202,0
+KEY_L.US,D,20251002,000000,25.26,25.36,25.2204,25.33,17174,0
+KEY_L.US,D,20251003,000000,25.36,25.36,25.12,25.32,12928,0
+KEY_L.US,D,20251006,000000,25.225,25.35,25.0902,25.35,46995,0
+KEY_L.US,D,20251007,000000,25.27,25.35,25.15,25.29,15659,0
+KEY_L.US,D,20251008,000000,25.2,25.321,25.09,25.09,19357,0
+KEY_L.US,D,20251009,000000,25.155,25.19,25.027,25.06,45319,0
+KEY_L.US,D,20251010,000000,25.2499,25.2499,24.94,24.94,23431,0
+KEY_L.US,D,20251013,000000,25.165,25.165,25.05,25.14,8961,0
+KEY_L.US,D,20251014,000000,25.05,25.12,24.99,25.08,29259,0
+KEY_L.US,D,20251015,000000,25.16,25.25,25.0801,25.15,14828,0
+KEY_L.US,D,20251016,000000,25.21,25.2299,24.8607,24.9,43998,0
+KEY_L.US,D,20251017,000000,25.065,25.14,24.95,25.08,27466,0
+KEY_L.US,D,20251020,000000,25.175,25.25,25.12,25.17,22687,0
+KEY_L.US,D,20251021,000000,25.23,25.23,24.93,25.01,75928,0
+KEY_L.US,D,20251022,000000,25.23,25.23,24.91,25,33255,0
+KEY_L.US,D,20251023,000000,25.025,25.1399,24.85,25.05,40694,0
+KEY_L.US,D,20251024,000000,25.08,25.21,25.05,25.14,52789,0
+KEY_L.US,D,20251027,000000,25.25,25.25,25.1862,25.25,16800,0
+KEY_L.US,D,20251028,000000,25.25,25.2762,25.0501,25.13,90196,0
+KEY_L.US,D,20251029,000000,25.14,25.28,25.14,25.15,46686,0
+KEY_L.US,D,20251030,000000,25.2,25.2,25.1,25.1017,25284,0
+KEY_L.US,D,20251031,000000,25.14,25.18,25.03,25.06,81288,0
+KEY_L.US,D,20251103,000000,25.09,25.1599,25.0336,25.11,22696,0
+KEY_L.US,D,20251104,000000,25.09,25.15,25.04,25.14,24342,0
+KEY_L.US,D,20251105,000000,25.11,25.37,25.11,25.28,55350,0
+KEY_L.US,D,20251106,000000,25.2,25.34,25.15,25.28,16143,0
+KEY_L.US,D,20251107,000000,25.21,25.35,25.2,25.3,24061,0
+KEY_L.US,D,20251110,000000,25.3,25.36,25.29,25.29,52906,0
+KEY_L.US,D,20251111,000000,25.2817,25.353,25.2817,25.29,20936,0
+KEY_L.US,D,20251112,000000,25.325,25.3566,25.23,25.31,46479,0
+KEY_L.US,D,20251113,000000,25.09,25.33,25.09,25.28,119047,0
+KEY_L.US,D,20251114,000000,25.26,25.38,25.26,25.33,28025,0
+KEY_L.US,D,20251117,000000,25.33,25.3799,25.11,25.18,66876,0
+KEY_L.US,D,20251118,000000,25.25,25.34,25.185,25.3,23791,0
+KEY_L.US,D,20251119,000000,25.3001,25.34,25.2235,25.27,18286,0
+KEY_L.US,D,20251120,000000,25.3666,25.3666,24.99,24.99,45470,0
+KEY_L.US,D,20251121,000000,25.09,25.27,24.9906,25.22,12279,0
+KEY_L.US,D,20251124,000000,25.3,25.37,25.26,25.34,15000,0
+KEY_L.US,D,20251125,000000,25.31,25.4,25.27,25.36,20075,0
+KEY_L.US,D,20251126,000000,25.39,25.4494,25.3301,25.38,17728,0
+KEY_L.US,D,20251128,000000,25.4456,25.48,25.28,25.28,33542,0
+KEY_L.US,D,20251201,000000,24.87,25.075,24.8161,24.92,17242,0
+KEY_L.US,D,20251202,000000,25.0431,25.09,24.95,25.02,41786,0
+KEY_L.US,D,20251203,000000,25.1,25.13,25.0101,25.02,28220,0
+KEY_L.US,D,20251204,000000,25.075,25.13,25.01,25.02,17827,0
+KEY_L.US,D,20251205,000000,25.0786,25.08,24.86,24.92,16765,0
+KEY_L.US,D,20251208,000000,25.04,25.04,24.88,24.94,16323,0
+KEY_L.US,D,20251209,000000,25.05,25.11,24.89,24.8992,26258,0
+KEY_L.US,D,20251210,000000,24.9758,25.05,24.91,24.96,25756,0
+KEY_L.US,D,20251211,000000,25.0791,25.12,24.91,24.92,22227,0
+KEY_L.US,D,20251212,000000,24.975,25.09,24.84,24.85,19568,0
+KEY_L.US,D,20251215,000000,24.96,25.05,24.86,24.9,22069,0
+KEY_L.US,D,20251216,000000,24.9,24.9,24.8,24.88,29873,0
+KEY_L.US,D,20251217,000000,25.05,25.05,24.84,24.96,20233,0
+KEY_L.US,D,20251218,000000,24.94,25.12,24.925,25.12,30859,0
+KEY_L.US,D,20251219,000000,25.085,25.19,25,25.05,26247,0
+KEY_L.US,D,20251222,000000,25.075,25.15,24.96,25.07,22014,0
+KEY_L.US,D,20251223,000000,25.12,25.1799,25.06,25.1,19824,0
+KEY_L.US,D,20251224,000000,25.08,25.19,25.08,25.16,12977,0
+KEY_L.US,D,20251226,000000,25.15,25.2,25.0325,25.08,22550,0
+KEY_L.US,D,20251229,000000,25.13,25.2,25.1,25.18,29832,0
+KEY_L.US,D,20251230,000000,25.0251,25.1899,25.0251,25.13,18009,0
+KEY_L.US,D,20251231,000000,25.15,25.38,25.1301,25.38,96522,0
+KEY_L.US,D,20260102,000000,25.35,25.4,25.2701,25.36,18501,0
+KEY_L.US,D,20260105,000000,25.404,25.4699,25.24,25.24,47071,0
+KEY_L.US,D,20260106,000000,25.2934,25.3299,25.19,25.19,97950,0
+KEY_L.US,D,20260107,000000,25.26,25.3,25.16,25.2,34178,0
+KEY_L.US,D,20260108,000000,25.19,25.285,25.14,25.14,20504,0
+KEY_L.US,D,20260109,000000,25.1901,25.255,25.08,25.21,35839,0
+KEY_L.US,D,20260112,000000,25.24,25.3,25.18,25.24,21739,0
+KEY_L.US,D,20260113,000000,25.1901,25.29,25.06,25.1,54636,0
+KEY_L.US,D,20260114,000000,25.1,25.1499,25.0601,25.1,13980,0
+KEY_L.US,D,20260115,000000,25.14,25.2,25.07,25.095,25941,0
+KEY_L.US,D,20260116,000000,25.09,25.22,25.05,25.15,36743,0
+KEY_L.US,D,20260120,000000,25.125,25.1999,25.07,25.1,23455,0
+KEY_L.US,D,20260121,000000,25.1858,25.239,25.07,25.15,18534,0
+KEY_L.US,D,20260122,000000,25.1531,25.35,25.092,25.2825,28775,0
+KEY_L.US,D,20260123,000000,25.294,25.3595,25.17,25.3,24410,0
+KEY_L.US,D,20260126,000000,25.33,25.35,25.15,25.16,24791,0
+KEY_L.US,D,20260127,000000,25.17,25.2405,25.1,25.17,34672,0
+KEY_L.US,D,20260128,000000,25.17,25.3,25.16,25.25,24940,0
+KEY_L.US,D,20260129,000000,25.17,25.34,25.1,25.23,31022,0
+KEY_L.US,D,20260130,000000,25.2698,25.34,25.22,25.32,37823,0
+KEY_L.US,D,20260202,000000,25.32,25.33,25.25,25.3119,15724,0
+KEY_L.US,D,20260203,000000,25.3,25.32,25.22,25.26,42196,0
+KEY_L.US,D,20260204,000000,25.28,25.31,25.25,25.3,30923,0
+KEY_L.US,D,20260205,000000,25.3,25.3188,25.25,25.3,28877,0
+KEY_L.US,D,20260206,000000,25.27,25.3,25.17,25.25,48198,0
+KEY_L.US,D,20260209,000000,25.22,25.35,25.125,25.14,26088,0
+KEY_L.US,D,20260210,000000,25.26,25.32,25.15,25.24,18404,0
+KEY_L.US,D,20260211,000000,25.31,25.38,25.235,25.35,19253,0
+KEY_L.US,D,20260212,000000,25.315,25.34,25.25,25.25,15224,0
+KEY_L.US,D,20260213,000000,25.2441,25.3499,25.18,25.24,20074,0
+KEY_L.US,D,20260217,000000,25.32,25.47,25.3,25.42,53054,0
+KEY_L.US,D,20260218,000000,25.41,25.59,25.3,25.39,38503,0
diff --git a/daily/us/nyse stocks/1/kntk.us.txt b/daily/us/nyse stocks/1/kntk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c43c1307940e8c9d9cae3b7d214a6e7333c8357b
--- /dev/null
+++ b/daily/us/nyse stocks/1/kntk.us.txt	
@@ -0,0 +1,2090 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNTK.US,D,20170502,000000,83.5776,83.5776,83.1499,83.1499,46790.569251562,0
+KNTK.US,D,20170516,000000,83.1499,83.1499,83.1499,83.1499,30901.670646524,0
+KNTK.US,D,20170517,000000,83.1499,83.1499,83.1499,83.1499,967.69323527736,0
+KNTK.US,D,20170523,000000,83.2364,83.3325,83.1499,83.1547,595.1833662136,0
+KNTK.US,D,20170524,000000,83.2364,83.5007,83.1499,83.5007,2730.3516659869,0
+KNTK.US,D,20170525,000000,83.4046,83.5392,83.1499,83.5007,9974.5240358804,0
+KNTK.US,D,20170526,000000,83.1499,83.2076,83.1499,83.2076,114.45833965646,0
+KNTK.US,D,20170531,000000,83.5776,83.5776,83.1499,83.3325,23728.254341145,0
+KNTK.US,D,20170601,000000,83.5007,83.5007,83.4046,83.5007,1163.3129430539,0
+KNTK.US,D,20170602,000000,83.5007,83.5776,83.5007,83.5776,6536.6117247445,0
+KNTK.US,D,20170605,000000,83.5776,83.5776,83.4046,83.5007,4699.035108078,0
+KNTK.US,D,20170606,000000,83.5776,83.6688,83.5776,83.6688,1259.0417362211,0
+KNTK.US,D,20170607,000000,83.5007,83.5007,83.5007,83.5007,10.405303605133,0
+KNTK.US,D,20170608,000000,83.5776,83.5776,83.5776,83.5776,2272.518307361,0
+KNTK.US,D,20170609,000000,83.5776,83.5776,83.5776,83.5776,624.31821630798,0
+KNTK.US,D,20170612,000000,83.6688,83.6688,83.5776,83.5776,116.53940037749,0
+KNTK.US,D,20170613,000000,83.6688,83.6784,83.6688,83.6688,2509.7592295581,0
+KNTK.US,D,20170614,000000,83.5007,83.5007,83.5007,83.5007,1163.3129430539,0
+KNTK.US,D,20170621,000000,83.4046,83.4046,83.4046,83.4046,468.23866223098,0
+KNTK.US,D,20170622,000000,83.1499,83.1499,83.1499,83.1499,40828.330285821,0
+KNTK.US,D,20170626,000000,83.2364,83.2364,83.1499,83.2364,468.23866223098,0
+KNTK.US,D,20170629,000000,83.5007,83.5007,83.4046,83.5007,83.242428841064,0
+KNTK.US,D,20170705,000000,83.3325,83.5007,83.2364,83.2364,1504.6069013022,0
+KNTK.US,D,20170706,000000,83.2364,83.2364,83.2364,83.2364,31.215910815399,0
+KNTK.US,D,20170707,000000,83.2364,83.2364,83.2364,83.2364,10.405303605133,0
+KNTK.US,D,20170710,000000,83.2364,83.2364,83.1499,83.1499,976.01747816147,0
+KNTK.US,D,20170711,000000,83.1499,83.1499,83.1499,83.1499,10.405303605133,0
+KNTK.US,D,20170712,000000,83.1499,83.1499,83.1499,83.1499,10.405303605133,0
+KNTK.US,D,20170718,000000,83.1499,83.1499,83.1499,83.1499,72.837125235931,0
+KNTK.US,D,20170719,000000,83.4046,83.4046,83.1499,83.4046,1236.1500682898,0
+KNTK.US,D,20170720,000000,83.4046,83.4046,83.1691,83.4046,31.215910815399,0
+KNTK.US,D,20170721,000000,83.3325,83.3325,83.3325,83.3325,20.810607210266,0
+KNTK.US,D,20170726,000000,83.1499,83.1499,83.1499,83.1499,830.34322768961,0
+KNTK.US,D,20170728,000000,83.2364,83.5776,83.1499,83.2364,3600.235047376,0
+KNTK.US,D,20170801,000000,83.2364,83.2364,83.1499,83.1499,605.58866981874,0
+KNTK.US,D,20170803,000000,83.1499,83.1499,83.1499,83.1499,832.42428841064,0
+KNTK.US,D,20170807,000000,83.2364,83.2364,83.1499,83.1499,595.1833662136,0
+KNTK.US,D,20170808,000000,83.1499,83.1499,83.1499,83.1499,9460.5020377869,0
+KNTK.US,D,20170809,000000,83.3036,83.3036,83.3036,83.3036,72.837125235931,0
+KNTK.US,D,20170814,000000,83.2364,83.2364,83.2364,83.2364,31.215910815399,0
+KNTK.US,D,20170815,000000,83.1499,83.5007,83.1499,83.419,1311.0682542468,0
+KNTK.US,D,20170816,000000,83.3325,83.3325,83.1499,83.1499,1271.5281005472,0
+KNTK.US,D,20170821,000000,83.5776,83.5776,83.5776,83.5776,11666.426402075,0
+KNTK.US,D,20170822,000000,83.5007,83.5776,83.5007,83.5776,70.756064514904,0
+KNTK.US,D,20170828,000000,83.1499,83.1499,83.1499,83.1499,10.405303605133,0
+KNTK.US,D,20170830,000000,83.2364,83.2364,83.2364,83.2364,10.405303605133,0
+KNTK.US,D,20170901,000000,83.1499,83.1499,83.1499,83.1499,10.405303605133,0
+KNTK.US,D,20170905,000000,83.5007,83.5776,83.5007,83.5776,2919.7281916003,0
+KNTK.US,D,20170906,000000,83.5776,83.5776,83.1499,83.5776,3785.4494515474,0
+KNTK.US,D,20170907,000000,83.5776,83.9236,83.5007,83.5776,3117.4289600978,0
+KNTK.US,D,20170908,000000,83.5776,83.5776,83.2364,83.5007,55645.48261953,0
+KNTK.US,D,20170912,000000,83.5536,83.5776,83.5536,83.5776,122.78258254057,0
+KNTK.US,D,20170914,000000,83.5776,83.5776,83.5776,83.5776,320.48335103809,0
+KNTK.US,D,20170918,000000,83.4046,83.4046,83.3805,83.3805,1764.7394914305,0
+KNTK.US,D,20170919,000000,83.2364,83.2364,83.2364,83.2364,33367.727600941,0
+KNTK.US,D,20170922,000000,83.5776,83.5776,83.2364,83.2364,1544.1470550017,0
+KNTK.US,D,20170929,000000,83.3901,83.5776,83.3901,83.5776,1394.3106830878,0
+KNTK.US,D,20171003,000000,83.4719,83.5007,83.1499,83.3325,24741.730912286,0
+KNTK.US,D,20171004,000000,83.5007,83.5776,83.3325,83.5776,46132.954063717,0
+KNTK.US,D,20171005,000000,83.5776,83.5776,83.5007,83.5007,24.972728652319,0
+KNTK.US,D,20171006,000000,83.5776,83.5776,83.5776,83.5776,10.405303605133,0
+KNTK.US,D,20171009,000000,83.3325,83.5776,83.1499,83.5776,790.8030739901,0
+KNTK.US,D,20171010,000000,83.5776,83.5776,83.2364,83.246,326.72653320117,0
+KNTK.US,D,20171012,000000,83.5007,83.5007,83.5007,83.5007,62.431821630798,0
+KNTK.US,D,20171013,000000,83.5776,83.5776,83.5776,83.5776,287.18637950167,0
+KNTK.US,D,20171017,000000,83.3325,83.5776,83.3325,83.5776,628.48033775003,0
+KNTK.US,D,20171018,000000,83.3325,83.8419,83.3325,83.5776,102028.16396977,0
+KNTK.US,D,20171019,000000,83.8419,83.8419,83.8419,83.8419,93.647732446197,0
+KNTK.US,D,20171020,000000,83.8419,83.8419,83.8419,83.8419,10.405303605133,0
+KNTK.US,D,20171025,000000,83.3325,83.8419,83.3325,83.4526,13612.218176235,0
+KNTK.US,D,20171026,000000,83.3325,83.5776,83.1499,83.5007,17707.745675216,0
+KNTK.US,D,20171027,000000,83.3325,83.5776,83.1499,83.2364,4732.3320796145,0
+KNTK.US,D,20171030,000000,83.1499,83.2364,83.1499,83.1499,7903.868618459,0
+KNTK.US,D,20171031,000000,83.1499,83.2364,83.1499,83.1499,36736.964908282,0
+KNTK.US,D,20171101,000000,83.0682,83.2364,83.0682,83.2364,12274.096132615,0
+KNTK.US,D,20171102,000000,83.0874,83.3325,83.0874,83.3325,185.21440417137,0
+KNTK.US,D,20171103,000000,83.1499,83.3325,83.1499,83.3325,1810.5228272931,0
+KNTK.US,D,20171106,000000,82.9769,83.3325,82.9769,83.2364,25182.915785142,0
+KNTK.US,D,20171107,000000,83.2364,83.2364,83.0682,83.0682,187.29546489239,0
+KNTK.US,D,20171108,000000,83.1499,83.1499,82.9769,83.1499,13553.948476046,0
+KNTK.US,D,20171109,000000,83.1499,83.1499,83.1499,83.1499,414.13108348429,0
+KNTK.US,D,20171110,000000,83.1499,83.2364,83.0682,83.2364,7558.4125387686,0
+KNTK.US,D,20171113,000000,83.1163,83.1595,82.9769,83.1499,78880.525569792,0
+KNTK.US,D,20171114,000000,83.1499,83.2364,83.0682,83.1499,30483.377441597,0
+KNTK.US,D,20171115,000000,83.0682,83.1499,83.0682,83.1499,5878.9965369001,0
+KNTK.US,D,20171117,000000,82.9769,82.9769,82.9769,82.9769,5831.1321403165,0
+KNTK.US,D,20171120,000000,82.9769,82.9769,82.9769,82.9769,6859.1761365036,0
+KNTK.US,D,20171121,000000,82.9769,83.0682,82.9001,83.0682,270.53789373346,0
+KNTK.US,D,20171127,000000,82.9769,82.9769,82.9001,82.9001,137.35000758775,0
+KNTK.US,D,20171128,000000,82.9001,83.1163,82.9001,82.9769,7325.3337380136,0
+KNTK.US,D,20171129,000000,82.9001,82.9385,82.8087,82.8087,2553.4615046996,0
+KNTK.US,D,20171130,000000,82.7222,82.9193,82.7222,82.7222,6197.3988272172,0
+KNTK.US,D,20171201,000000,82.8087,82.8087,82.8087,82.8087,22.891667931292,0
+KNTK.US,D,20171205,000000,83.0682,83.0682,83.0394,83.0586,178.97122200829,0
+KNTK.US,D,20171206,000000,82.7222,82.7222,82.7222,82.7222,2366.1660398072,0
+KNTK.US,D,20171207,000000,82.8087,82.8087,82.7222,82.7222,1681.4970625895,0
+KNTK.US,D,20171208,000000,82.9769,83.0682,82.9769,82.9769,121046.97789924,0
+KNTK.US,D,20171211,000000,83.0682,83.1499,82.9769,83.1499,3464.9661005093,0
+KNTK.US,D,20171212,000000,83.1499,83.3325,83.0682,83.3325,1910.4137419024,0
+KNTK.US,D,20171215,000000,83.2364,83.2364,83.2364,83.2364,110.29621821441,0
+KNTK.US,D,20171218,000000,83.2364,83.3325,82.9769,83.3325,672.18261289159,0
+KNTK.US,D,20171219,000000,83.1499,83.1499,82.7222,83.1499,1664.8485768213,0
+KNTK.US,D,20171220,000000,83.3325,83.3325,82.9769,83.0682,1866.7114667609,0
+KNTK.US,D,20171221,000000,83.3325,83.3373,82.6405,83.3325,8594.7807778398,0
+KNTK.US,D,20171226,000000,83.4046,83.4046,82.9001,83.3325,930.23414229889,0
+KNTK.US,D,20171227,000000,83.3325,83.4046,83.3325,83.3325,260.13259012832,0
+KNTK.US,D,20171228,000000,83.6688,85.7639,82.6405,83.0682,10958.865756926,0
+KNTK.US,D,20171229,000000,83.3325,83.3325,83.2364,83.2364,160.24167551905,0
+KNTK.US,D,20180102,000000,83.4046,83.4046,83.3325,83.3325,124.8636432616,0
+KNTK.US,D,20180104,000000,83.2364,83.3325,83.0682,83.3325,4432.6593357866,0
+KNTK.US,D,20180108,000000,83.4046,86.2397,83.2364,83.2364,547.31896962999,0
+KNTK.US,D,20180109,000000,83.0682,83.0682,83.0682,83.0682,58348.780496143,0
+KNTK.US,D,20180110,000000,83.4046,83.4046,83.2364,83.2364,187.29546489239,0
+KNTK.US,D,20180116,000000,83.2364,83.2364,83.1499,83.1499,343.37501896939,0
+KNTK.US,D,20180117,000000,83.3325,83.3325,83.2268,83.3325,2339.1122504339,0
+KNTK.US,D,20180123,000000,83.3325,83.3325,83.1499,83.1499,301.75380454886,0
+KNTK.US,D,20180124,000000,83.1499,83.1595,83.1499,83.1499,522.34624097767,0
+KNTK.US,D,20180126,000000,83.5776,83.5776,83.3325,83.3325,124.8636432616,0
+KNTK.US,D,20180129,000000,83.1499,83.1499,83.1499,83.1499,43.702275141558,0
+KNTK.US,D,20180131,000000,83.1163,83.1163,83.0682,83.0682,301.75380454886,0
+KNTK.US,D,20180201,000000,83.4046,83.4046,83.2364,83.2364,58348.780496143,0
+KNTK.US,D,20180202,000000,83.2364,83.3325,83.2364,83.2364,944.80156734607,0
+KNTK.US,D,20180205,000000,83.1499,83.1643,83.0682,83.0682,230.99774003395,0
+KNTK.US,D,20180206,000000,82.9769,83.2364,82.9769,83.2364,734.61443452239,0
+KNTK.US,D,20180209,000000,82.9433,83.0682,82.9433,83.0682,3943.6100663454,0
+KNTK.US,D,20180212,000000,83.1499,83.1499,83.1499,83.1499,10.405303605133,0
+KNTK.US,D,20180214,000000,83.1499,83.5776,83.1499,83.5776,280.94319733859,0
+KNTK.US,D,20180215,000000,83.1499,83.2364,83.1499,83.1499,3023.7812276516,0
+KNTK.US,D,20180216,000000,83.2364,83.2364,83.2364,83.2364,12.48636432616,0
+KNTK.US,D,20180220,000000,83.3325,83.3325,83.3325,83.3325,199.78182921855,0
+KNTK.US,D,20180221,000000,83.3325,83.3325,83.2364,83.2364,270.53789373346,0
+KNTK.US,D,20180222,000000,83.5007,83.5007,83.2364,83.2364,595.1833662136,0
+KNTK.US,D,20180223,000000,83.2364,83.5007,83.2364,83.5007,2060.2501138163,0
+KNTK.US,D,20180227,000000,83.2364,83.3325,83.2364,83.3325,164039.61133492,0
+KNTK.US,D,20180301,000000,83.5007,83.5007,83.3325,83.5007,29272.20010196,0
+KNTK.US,D,20180302,000000,83.3325,83.5007,83.3325,83.5007,792.88413471113,0
+KNTK.US,D,20180305,000000,83.3325,83.5007,83.3325,83.5007,491.13033016228,0
+KNTK.US,D,20180306,000000,83.5776,83.5776,83.4046,83.5007,62.431821630798,0
+KNTK.US,D,20180307,000000,83.5776,86.4078,83.4094,83.9236,4239.1206887312,0
+KNTK.US,D,20180309,000000,83.9236,83.9236,83.5776,83.5776,187.29546489239,0
+KNTK.US,D,20180312,000000,83.3325,83.5776,83.3325,83.5776,10.405303605133,0
+KNTK.US,D,20180313,000000,84.0052,84.0052,83.3325,83.3325,191.45758633445,0
+KNTK.US,D,20180319,000000,83.3325,83.5007,83.3325,83.5007,20.810607210266,0
+KNTK.US,D,20180320,000000,83.5776,83.7938,83.1499,83.5776,1317.3114364098,0
+KNTK.US,D,20180321,000000,83.5776,83.5776,83.5776,83.5776,5831.1321403165,0
+KNTK.US,D,20180327,000000,83.6592,84.0052,83.6592,83.8419,274.70001517551,0
+KNTK.US,D,20180329,000000,83.9236,83.9236,83.9236,83.9236,10.405303605133,0
+KNTK.US,D,20180410,000000,83.2364,84.0052,82.9769,83.6688,19738.860938937,0
+KNTK.US,D,20180411,000000,83.5776,83.8419,83.5776,83.6736,38447.596820966,0
+KNTK.US,D,20180412,000000,84.0052,84.0052,83.5007,83.6688,790.8030739901,0
+KNTK.US,D,20180413,000000,83.7505,83.7505,83.7505,83.7505,786.64095254805,0
+KNTK.US,D,20180416,000000,83.6688,83.8419,83.6688,83.7505,110849.78036621,0
+KNTK.US,D,20180417,000000,83.6688,83.6688,83.6688,83.6688,29.134850094372,0
+KNTK.US,D,20180418,000000,83.8419,84.2696,83.8419,84.2696,35837.946676799,0
+KNTK.US,D,20180419,000000,84.1782,84.3512,84.0052,84.0052,283.02425805962,0
+KNTK.US,D,20180420,000000,84.3512,84.4377,84.1782,84.4377,3011.2948633255,0
+KNTK.US,D,20180425,000000,84.6107,84.6107,84.6107,84.6107,120.70152181954,0
+KNTK.US,D,20180430,000000,83.8419,83.8419,83.8419,83.8419,2950.9441024157,0
+KNTK.US,D,20180502,000000,84.0052,84.0052,84.0052,84.0052,116273.0246052,0
+KNTK.US,D,20180504,000000,84.6107,84.6972,83.5776,83.5776,1467.1478083237,0
+KNTK.US,D,20180507,000000,84.3512,84.4377,83.1499,84.4377,1219.5015825216,0
+KNTK.US,D,20180509,000000,84.4377,84.4377,84.4377,84.4377,46609.516968833,0
+KNTK.US,D,20180510,000000,84.6972,84.6972,84.6972,84.6972,10.405303605133,0
+KNTK.US,D,20180511,000000,84.7837,84.7837,84.7837,84.7837,43.702275141558,0
+KNTK.US,D,20180515,000000,84.0725,84.0725,83.9236,83.9236,3544.0464079083,0
+KNTK.US,D,20180516,000000,84.0965,84.1782,83.8419,83.9236,3492.0198898826,0
+KNTK.US,D,20180518,000000,84.6107,84.6107,84.6107,84.6107,2921.8092523213,0
+KNTK.US,D,20180522,000000,84.4377,84.4377,84.4377,84.4377,31.215910815399,0
+KNTK.US,D,20180524,000000,84.4377,84.4377,84.2696,84.4377,5377.4609031327,0
+KNTK.US,D,20180530,000000,84.3512,84.3512,84.3512,84.3512,20.810607210266,0
+KNTK.US,D,20180604,000000,84.3512,84.3512,84.3512,84.3512,10.405303605133,0
+KNTK.US,D,20180605,000000,84.1782,84.1782,84.1782,84.1782,16.648485768213,0
+KNTK.US,D,20180606,000000,84.1782,84.1782,84.1782,84.1782,37.459092978479,0
+KNTK.US,D,20180607,000000,84.4377,84.4377,84.2696,84.2696,8748.7792711958,0
+KNTK.US,D,20180613,000000,84.1206,84.1206,84.0052,84.0052,8763.346696243,0
+KNTK.US,D,20180614,000000,84.6972,84.6972,84.6972,84.6972,11666.426402075,0
+KNTK.US,D,20180615,000000,84.1782,84.1782,84.1782,84.1782,10.405303605133,0
+KNTK.US,D,20180618,000000,84.5242,84.5242,84.5242,84.5242,5831.1321403165,0
+KNTK.US,D,20180619,000000,84.5242,84.5242,84.5242,84.5242,1336.0409828991,0
+KNTK.US,D,20180620,000000,84.6972,84.8654,84.6972,84.8077,38378.921817173,0
+KNTK.US,D,20180625,000000,84.6972,84.8077,84.6972,84.8077,124.8636432616,0
+KNTK.US,D,20180628,000000,84.7837,84.8654,84.7837,84.8654,11968.180206624,0
+KNTK.US,D,20180705,000000,84.9567,85.1248,84.9567,85.1248,2953.0251631367,0
+KNTK.US,D,20180706,000000,84.9567,84.9567,84.9567,84.9567,43.702275141558,0
+KNTK.US,D,20180717,000000,84.9567,85.2979,84.8654,85.2114,4413.9297892974,0
+KNTK.US,D,20180718,000000,84.9567,85.1248,84.8654,85.1248,9379.3406696668,0
+KNTK.US,D,20180719,000000,85.0383,85.0383,84.9567,84.9567,83.242428841064,0
+KNTK.US,D,20180723,000000,85.2979,85.2979,85.2979,85.2979,20.810607210266,0
+KNTK.US,D,20180724,000000,85.0383,85.0383,84.9567,84.9567,1956.197077765,0
+KNTK.US,D,20180726,000000,84.9567,85.1248,84.9567,85.1248,34999.279206225,0
+KNTK.US,D,20180730,000000,85.2979,85.2979,85.1248,85.2979,4482.6047930913,0
+KNTK.US,D,20180731,000000,85.2114,85.2979,85.2114,85.2979,6594.8814249333,0
+KNTK.US,D,20180801,000000,85.2979,85.2979,85.2114,85.2979,2509.7592295581,0
+KNTK.US,D,20180802,000000,85.2979,85.3075,85.2114,85.2979,6145.3723091915,0
+KNTK.US,D,20180803,000000,85.2979,85.2979,85.2979,85.2979,10.405303605133,0
+KNTK.US,D,20180806,000000,85.2979,85.2979,85.2979,85.2979,7000.6882655335,0
+KNTK.US,D,20180807,000000,85.2979,85.4708,85.2979,85.4708,21609.734527141,0
+KNTK.US,D,20180808,000000,85.3267,85.4708,85.3267,85.4708,2803.1887912228,0
+KNTK.US,D,20180809,000000,87.6044,87.8686,87.3545,87.6044,932363.0674165,0
+KNTK.US,D,20180810,000000,87.441,87.6957,87.441,87.441,160801.48085301,0
+KNTK.US,D,20180813,000000,87.6044,88.2915,87.5515,88.2098,222488.28274567,0
+KNTK.US,D,20180814,000000,88.2915,88.2915,87.9552,88.2915,160703.67099912,0
+KNTK.US,D,20180815,000000,88.1233,88.2915,87.9552,88.0369,43829.219845541,0
+KNTK.US,D,20180816,000000,87.9552,88.0657,87.9552,87.9552,13129.412088957,0
+KNTK.US,D,20180817,000000,88.1233,88.1233,87.9552,88.1233,50917.312661358,0
+KNTK.US,D,20180820,000000,88.1233,88.1233,87.7821,88.0369,31197.181268909,0
+KNTK.US,D,20180821,000000,88.0369,88.0369,87.0086,87.5275,39833.58326117,0
+KNTK.US,D,20180822,000000,87.7821,87.7821,87.441,87.5275,30312.730462473,0
+KNTK.US,D,20180823,000000,87.441,87.9119,87.441,87.6957,57356.114532213,0
+KNTK.US,D,20180824,000000,87.5275,88.0369,87.5275,88.0369,52902.644589217,0
+KNTK.US,D,20180827,000000,88.0369,88.0369,87.5275,87.7821,46730.218490652,0
+KNTK.US,D,20180828,000000,88.0369,88.0369,87.6044,87.6957,72853.773721699,0
+KNTK.US,D,20180829,000000,87.9552,88.6375,87.6957,88.2098,66094.488499805,0
+KNTK.US,D,20180830,000000,88.2098,88.2098,87.8783,88.1233,18810.70785736,0
+KNTK.US,D,20180831,000000,88.2915,88.2915,87.8686,88.0369,45926.929052336,0
+KNTK.US,D,20180904,000000,87.8686,88.2915,87.6957,88.1233,101876.24653714,0
+KNTK.US,D,20180905,000000,88.2915,88.354,87.5275,88.1233,37457.011917758,0
+KNTK.US,D,20180906,000000,88.2531,88.2915,87.8686,87.8686,69748.831125927,0
+KNTK.US,D,20180907,000000,88.2098,88.2915,87.5275,87.6957,21507.76255181,0
+KNTK.US,D,20180910,000000,88.1714,88.2915,87.6957,87.7821,16894.050933294,0
+KNTK.US,D,20180911,000000,88.1233,88.1233,87.6524,87.6957,1752.2531271044,0
+KNTK.US,D,20180912,000000,87.7821,87.9936,87.5275,87.6044,8276.3784875228,0
+KNTK.US,D,20180913,000000,87.095,88.2915,87.095,87.3545,10299.169508361,0
+KNTK.US,D,20180914,000000,87.441,87.6957,87.2584,87.5275,4253.6881137784,0
+KNTK.US,D,20180917,000000,87.0086,87.441,86.5809,87.441,4247.4449316153,0
+KNTK.US,D,20180918,000000,87.2728,87.3545,86.7538,86.8403,7647.8981497727,0
+KNTK.US,D,20180919,000000,87.441,87.441,87.0422,87.3545,497.37351232536,0
+KNTK.US,D,20180920,000000,87.3545,87.441,86.5809,86.5809,11884.937777782,0
+KNTK.US,D,20180921,000000,86.5809,87.441,86.5809,87.0086,1741.8478234993,0
+KNTK.US,D,20180924,000000,86.9268,87.3545,86.5809,86.5809,3664.7479297278,0
+KNTK.US,D,20180925,000000,87.3545,87.441,87.0086,87.441,476.56290511509,0
+KNTK.US,D,20180926,000000,86.7538,87.2728,86.7538,87.0086,29284.686466286,0
+KNTK.US,D,20180927,000000,86.7538,87.2728,86.7538,86.9268,6946.5806867868,0
+KNTK.US,D,20180928,000000,86.6674,87.3545,86.6674,87.095,149.83637191391,0
+KNTK.US,D,20181001,000000,87.1767,87.1767,86.9268,87.095,7094.3359979796,0
+KNTK.US,D,20181002,000000,87.441,87.8686,87.095,87.441,4840.5472371079,0
+KNTK.US,D,20181003,000000,87.5275,88.2915,87.5275,87.7677,16509.054699904,0
+KNTK.US,D,20181004,000000,87.0086,87.8686,87.0086,87.095,3186.1039638917,0
+KNTK.US,D,20181005,000000,87.6573,87.6957,87.1767,87.2728,13778.703033917,0
+KNTK.US,D,20181008,000000,86.9268,87.6044,86.9268,87.441,8078.6777190252,0
+KNTK.US,D,20181009,000000,86.9268,87.441,86.9268,87.1767,9987.0104002066,0
+KNTK.US,D,20181010,000000,87.0086,87.1767,86.8403,86.8403,29740.438764191,0
+KNTK.US,D,20181011,000000,86.9268,87.0086,86.3214,86.5809,154343.94943566,0
+KNTK.US,D,20181012,000000,86.5809,86.9268,86.5809,86.5809,18365.36086306,0
+KNTK.US,D,20181015,000000,86.5809,87.0086,86.4991,86.4991,74.918185956957,0
+KNTK.US,D,20181016,000000,86.5809,86.9268,86.4991,86.5809,69451.23944282,0
+KNTK.US,D,20181017,000000,86.9268,86.9268,86.5809,86.8403,13052.412842279,0
+KNTK.US,D,20181018,000000,86.5809,87.0086,86.5809,86.7298,55508.132611942,0
+KNTK.US,D,20181019,000000,87.0086,87.0086,86.5809,86.6674,64879.149038725,0
+KNTK.US,D,20181022,000000,86.4078,86.7538,86.2397,86.2397,21792.867870591,0
+KNTK.US,D,20181023,000000,86.2878,86.4991,84.6107,85.8985,256093.25126881,0
+KNTK.US,D,20181024,000000,86.3214,86.4078,85.9754,86.0715,564741.60998643,0
+KNTK.US,D,20181025,000000,86.1532,86.4078,86.0715,86.1532,65803.139998861,0
+KNTK.US,D,20181026,000000,86.1532,86.4991,86.0715,86.1532,203921.05899268,0
+KNTK.US,D,20181029,000000,87.0086,87.0086,86.1532,86.4991,655.53412712338,0
+KNTK.US,D,20181030,000000,86.5809,86.5809,84.0052,86.5809,156462.46924966,0
+KNTK.US,D,20181031,000000,86.4991,86.4991,86.2397,86.3214,7608.3579960732,0
+KNTK.US,D,20181101,000000,85.7207,85.9418,85.5525,85.7207,29367.928895127,0
+KNTK.US,D,20181102,000000,85.6391,86.1532,85.2114,85.2114,270.53789373346,0
+KNTK.US,D,20181105,000000,84.0965,84.2696,84.0965,84.2696,680.5068557757,0
+KNTK.US,D,20181106,000000,81.8429,84.8221,81.0116,82.8087,3163.2122959604,0
+KNTK.US,D,20181107,000000,83.6688,83.6688,79.3778,80.5791,1714.7940341259,0
+KNTK.US,D,20181108,000000,84.6107,84.6539,80.6656,82.2993,4180.8509885424,0
+KNTK.US,D,20181109,000000,85.7207,85.7207,82.4724,82.6405,3469.1282219513,0
+KNTK.US,D,20181112,000000,89.07,89.07,84.8654,84.8654,4041.4199202336,0
+KNTK.US,D,20181113,000000,81.8237,81.8237,77.6623,78.0083,1625.3084231218,0
+KNTK.US,D,20181114,000000,81.8717,82.2993,71.2425,71.2425,6557.4223319548,0
+KNTK.US,D,20181115,000000,73.2896,78.8684,73.0348,75.6537,64494.152805335,0
+KNTK.US,D,20181116,000000,76.98,78.0996,73.4673,74.4091,13200.168153471,0
+KNTK.US,D,20181119,000000,75.0963,75.5047,70.6418,70.7187,2670.0009050771,0
+KNTK.US,D,20181120,000000,69.7769,70.2863,66.6631,67.2109,10253.386172498,0
+KNTK.US,D,20181121,000000,66.692,68.4074,62.8718,66.0144,28002.753062133,0
+KNTK.US,D,20181123,000000,66.8217,67.3791,66.8217,67.2109,164.4037969611,0
+KNTK.US,D,20181126,000000,70.2046,70.2142,63.953,68.5852,4671.9813187047,0
+KNTK.US,D,20181127,000000,68.4074,68.4074,63.5253,66.4373,22964.505056528,0
+KNTK.US,D,20181128,000000,66.346,66.6102,64.1884,65.9183,14756.801572799,0
+KNTK.US,D,20181129,000000,66.519,67.2926,64.938,65.4955,13239.708307171,0
+KNTK.US,D,20181130,000000,65.4955,68.4891,64.717,65.4955,42399.531130196,0
+KNTK.US,D,20181203,000000,67.2109,69.8634,65.5819,67.2926,2441.0842257642,0
+KNTK.US,D,20181204,000000,65.803,69.0129,65.3225,66.1778,2655.4334800299,0
+KNTK.US,D,20181206,000000,65.4763,68.3834,65.1543,66.4373,36116.808813416,0
+KNTK.US,D,20181207,000000,69.8634,69.8634,65.2311,67.2109,269518.17398015,0
+KNTK.US,D,20181210,000000,68.0663,73.7172,68.0663,71.3242,40736.763614096,0
+KNTK.US,D,20181211,000000,72.9532,82.2081,72.093,78.5224,23322.447500545,0
+KNTK.US,D,20181212,000000,81.6074,87.441,78.4408,83.1499,30148.326665512,0
+KNTK.US,D,20181213,000000,82.3762,85.7207,79.5844,81.0116,34216.800375119,0
+KNTK.US,D,20181214,000000,81.0981,87.441,72.4342,74.8416,45779.173741143,0
+KNTK.US,D,20181217,000000,89.8436,89.8436,75.0963,77.6623,35715.164094259,0
+KNTK.US,D,20181218,000000,77.0665,85.7207,74.2362,74.5822,23153.881582141,0
+KNTK.US,D,20181219,000000,73.549,75.524,70.5266,72.6072,64096.670207619,0
+KNTK.US,D,20181220,000000,71.4924,72.4342,64.9813,66.7833,53345.910522796,0
+KNTK.US,D,20181221,000000,66.2691,71.7518,65.409,65.409,27996.509879971,0
+KNTK.US,D,20181224,000000,64.717,70.9782,64.717,66.346,13778.703033917,0
+KNTK.US,D,20181226,000000,65.8414,70.0412,65.6636,69.2292,38697.324107489,0
+KNTK.US,D,20181227,000000,67.5473,72.6937,63.482,65.409,29669.682699676,0
+KNTK.US,D,20181228,000000,66.0913,72.8234,65.1543,66.4373,26310.850695939,0
+KNTK.US,D,20181231,000000,67.2109,68.7534,63.0064,66.2691,51660.251338764,0
+KNTK.US,D,20190102,000000,65.3225,69.9979,63.1793,65.6636,13501.92195802,0
+KNTK.US,D,20190103,000000,65.1543,66.6102,61.2909,63.6022,28670.773553584,0
+KNTK.US,D,20190104,000000,64.9813,70.8966,63.953,69.5223,29424.117534595,0
+KNTK.US,D,20190107,000000,70.1181,75.0099,67.9749,70.1181,22013.460307019,0
+KNTK.US,D,20190108,000000,71.0647,75.4374,69.4406,70.7187,32208.576779329,0
+KNTK.US,D,20190109,000000,72.093,78.8684,72.0113,75.4374,33607.049583859,0
+KNTK.US,D,20190110,000000,74.8416,79.2961,72.4342,75.9565,26700.009050771,0
+KNTK.US,D,20190111,000000,75.524,75.524,71.5789,72.6072,14388.453825178,0
+KNTK.US,D,20190114,000000,72.0113,75.0099,70.2863,71.4059,33059.730614228,0
+KNTK.US,D,20190115,000000,71.7518,75.3462,71.7518,73.8902,15601.712225537,0
+KNTK.US,D,20190116,000000,73.9815,75.6057,71.8384,73.4673,17405.991870667,0
+KNTK.US,D,20190117,000000,73.0348,76.2928,70.81,74.4956,17312.344138221,0
+KNTK.US,D,20190118,000000,76.8069,81.0644,71.6605,73.4673,15027.339466533,0
+KNTK.US,D,20190122,000000,72.8619,72.8619,69.8634,70.9782,25226.618060285,0
+KNTK.US,D,20190123,000000,71.1512,72.8619,66.0144,66.6102,17591.206274838,0
+KNTK.US,D,20190124,000000,67.5473,70.4641,67.5473,69.4406,17110.481248281,0
+KNTK.US,D,20190125,000000,69.8634,72.8619,68.3594,69.4406,12646.606001679,0
+KNTK.US,D,20190128,000000,69.6904,73.6404,68.2344,69.6087,23636.68766942,0
+KNTK.US,D,20190129,000000,69.3492,72.3525,68.4891,71.4059,4892.5737551335,0
+KNTK.US,D,20190130,000000,70.9782,72.5255,67.9749,69.6087,18049.039633463,0
+KNTK.US,D,20190131,000000,69.2627,72.4342,68.9648,69.4406,45983.117691803,0
+KNTK.US,D,20190201,000000,70.5506,74.6687,68.4891,72.0113,42751.230392049,0
+KNTK.US,D,20190204,000000,73.2896,73.8902,69.8634,72.785,12652.849183842,0
+KNTK.US,D,20190205,000000,72.9532,72.9532,70.2142,71.4924,36116.808813416,0
+KNTK.US,D,20190206,000000,70.4641,71.7518,68.7053,70.81,16948.158512041,0
+KNTK.US,D,20190207,000000,69.8634,70.0748,68.7534,69.7817,8524.0247133249,0
+KNTK.US,D,20190208,000000,69.6904,69.6904,67.4704,68.0663,7685.3572427512,0
+KNTK.US,D,20190211,000000,68.1528,72.6072,67.2926,67.7203,11805.857470384,0
+KNTK.US,D,20190212,000000,68.1528,69.9499,68.1528,68.4891,9837.1740282927,0
+KNTK.US,D,20190213,000000,69.0946,71.3242,67.3791,68.4891,28052.698519438,0
+KNTK.US,D,20190214,000000,68.4074,68.8351,66.865,67.4704,21576.437555603,0
+KNTK.US,D,20190215,000000,68.4891,72.8427,67.2926,69.7817,34164.773857094,0
+KNTK.US,D,20190219,000000,69.0946,71.8384,68.5852,69.6904,39329.966566682,0
+KNTK.US,D,20190220,000000,69.6087,72.5255,68.5852,70.1181,18015.742661927,0
+KNTK.US,D,20190221,000000,70.1181,70.8485,69.0129,69.5223,9872.5520605501,0
+KNTK.US,D,20190222,000000,69.4406,70.81,69.0946,69.9499,10319.980115571,0
+KNTK.US,D,20190225,000000,70.2863,70.7187,69.0129,70.0412,7641.6549676096,0
+KNTK.US,D,20190226,000000,69.9499,70.6418,69.0129,70.0412,8979.7770112297,0
+KNTK.US,D,20190227,000000,69.9499,70.2142,67.4704,68.8351,32639.356348581,0
+KNTK.US,D,20190228,000000,62.5787,62.6652,52.2906,52.4637,178792.25078628,0
+KNTK.US,D,20190301,000000,52.9778,53.4103,43.548,47.7453,163136.430982,0
+KNTK.US,D,20190304,000000,48.605,51.0077,46.3797,47.5757,111066.21068119,0
+KNTK.US,D,20190305,000000,48.0908,49.2105,46.3797,47.3168,61674.315528344,0
+KNTK.US,D,20190306,000000,47.4061,49.2105,46.3797,48.0092,54026.417378571,0
+KNTK.US,D,20190307,000000,47.9179,50.061,47.237,47.9179,33446.80790834,0
+KNTK.US,D,20190308,000000,47.6651,51.4353,44.4072,47.1472,184560.95110496,0
+KNTK.US,D,20190311,000000,47.7453,51.9495,47.7453,48.3456,150743.71438828,0
+KNTK.US,D,20190312,000000,48.951,53.2324,48.951,53.0643,99218.731996385,0
+KNTK.US,D,20190313,000000,53.7466,55.7216,51.4353,52.8961,123556.73712879,0
+KNTK.US,D,20190314,000000,53.492,54.1791,51.4353,54.1791,75615.341298501,0
+KNTK.US,D,20190315,000000,54.4338,55.8033,53.1508,55.2075,305212.5274672,0
+KNTK.US,D,20190318,000000,55.2939,55.2939,52.2089,52.9778,61899.070086215,0
+KNTK.US,D,20190319,000000,53.5784,54.9479,52.2089,53.492,75592.44963057,0
+KNTK.US,D,20190320,000000,53.492,53.6601,51.344,52.5501,65422.305886913,0
+KNTK.US,D,20190321,000000,52.4637,54.1791,51.1182,53.9148,64213.209607996,0
+KNTK.US,D,20190322,000000,52.2906,54.2656,51.099,53.1508,32606.059377044,0
+KNTK.US,D,20190325,000000,53.4103,53.4103,51.344,51.6948,37534.011164435,0
+KNTK.US,D,20190326,000000,52.0312,54.0061,51.4353,51.7765,46045.549513434,0
+KNTK.US,D,20190327,000000,51.344,53.492,50.9163,52.4637,45304.691896749,0
+KNTK.US,D,20190328,000000,52.2089,52.8048,50.7482,51.4353,30379.324405546,0
+KNTK.US,D,20190329,000000,52.1177,52.1177,49.6382,50.58,29634.304667419,0
+KNTK.US,D,20190401,000000,50.9163,51.9495,48.8597,51.344,54257.415118605,0
+KNTK.US,D,20190402,000000,51.5218,52.3771,50.2388,51.5218,26620.928743372,0
+KNTK.US,D,20190403,000000,51.4353,51.5218,50.6617,51.5218,84158.095558315,0
+KNTK.US,D,20190404,000000,51.8629,51.8629,50.58,51.4353,33030.595764134,0
+KNTK.US,D,20190405,000000,51.5218,52.0312,50.7482,51.6083,37929.41270143,0
+KNTK.US,D,20190408,000000,51.5218,52.0312,50.6617,51.0077,41619.133359811,0
+KNTK.US,D,20190409,000000,51.0077,53.9148,49.3787,50.4118,177046.24084134,0
+KNTK.US,D,20190410,000000,51.0077,51.1758,49.3787,49.8111,44287.053204166,0
+KNTK.US,D,20190411,000000,49.9745,50.58,48.951,49.6382,160726.56266704,0
+KNTK.US,D,20190412,000000,50.061,50.8346,49.5468,50.1475,30337.703191125,0
+KNTK.US,D,20190415,000000,50.4886,50.8346,48.8597,50.1475,66169.406685761,0
+KNTK.US,D,20190416,000000,48.4368,48.4368,44.4913,46.4624,55909.7773311,0
+KNTK.US,D,20190417,000000,47.1472,47.4061,45.6911,46.4624,51312.714198353,0
+KNTK.US,D,20190418,000000,46.0395,46.0395,41.4048,42.8618,137966.00156118,0
+KNTK.US,D,20190422,000000,42.6047,46.7156,42.177,46.3797,38967.862001223,0
+KNTK.US,D,20190423,000000,44.6623,47.237,43.9757,46.0395,135233.56883447,0
+KNTK.US,D,20190424,000000,45.6911,46.4624,43.72,45.0068,72868.341146746,0
+KNTK.US,D,20190425,000000,44.8367,44.8367,43.4624,43.72,24856.189251942,0
+KNTK.US,D,20190426,000000,42.8618,44.5788,41.6619,42.4341,56040.884156525,0
+KNTK.US,D,20190429,000000,42.6047,44.4913,42.0046,44.3192,30010.976657924,0
+KNTK.US,D,20190430,000000,44.1477,44.2751,42.177,43.2909,25540.858229159,0
+KNTK.US,D,20190501,000000,43.2048,45.0068,42.9478,44.0636,15021.09628437,0
+KNTK.US,D,20190502,000000,42.8618,44.8367,42.6907,43.3764,27411.731817362,0
+KNTK.US,D,20190503,000000,43.2909,46.5459,43.2909,44.5788,43764.706963189,0
+KNTK.US,D,20190506,000000,43.9757,44.4913,42.0911,43.2909,121692.10672275,0
+KNTK.US,D,20190507,000000,42.9478,44.2356,42.6907,43.4624,32828.732874194,0
+KNTK.US,D,20190508,000000,43.548,44.1477,42.8618,43.72,82770.02805739,0
+KNTK.US,D,20190509,000000,43.72,47.9179,43.3764,45.7767,141738.9646484,0
+KNTK.US,D,20190510,000000,45.6056,46.2091,44.2356,45.349,80740.993854389,0
+KNTK.US,D,20190513,000000,45.1779,47.0673,43.892,46.3797,50819.502807469,0
+KNTK.US,D,20190514,000000,46.2879,47.0673,45.4345,45.5201,48422.120856847,0
+KNTK.US,D,20190515,000000,45.0885,46.4076,44.1477,44.917,29093.228879952,0
+KNTK.US,D,20190516,000000,44.917,46.0395,44.5788,45.6056,31332.450215776,0
+KNTK.US,D,20190517,000000,45.4345,46.4624,44.5788,45.8641,145980.16639785,0
+KNTK.US,D,20190520,000000,46.2879,46.2879,44.6623,45.2591,30922.481253735,0
+KNTK.US,D,20190521,000000,45.2591,45.8641,44.1477,44.6623,156741.33138628,0
+KNTK.US,D,20190522,000000,44.4072,44.8367,42.6907,43.3764,52707.024881441,0
+KNTK.US,D,20190523,000000,42.9478,43.2048,41.834,42.3476,43236.117540048,0
+KNTK.US,D,20190524,000000,43.0334,43.634,41.9195,43.1194,39113.536251695,0
+KNTK.US,D,20190528,000000,43.1194,43.2048,42.0911,42.6047,56330.151596748,0
+KNTK.US,D,20190529,000000,42.0911,42.4341,39.9479,41.6619,110394.0280683,0
+KNTK.US,D,20190530,000000,41.6619,42.0046,40.6336,41.2333,41560.863659622,0
+KNTK.US,D,20190531,000000,40.5476,41.3188,38.8326,39.2617,115563.38289933,0
+KNTK.US,D,20190603,000000,39.2617,40.462,38.8326,39.0046,31388.638855244,0
+KNTK.US,D,20190604,000000,39.1757,40.6336,39.1757,40.1195,34741.227676818,0
+KNTK.US,D,20190605,000000,40.2905,41.1482,38.748,39.2617,34000.370060132,0
+KNTK.US,D,20190606,000000,39.1757,39.9479,38.319,39.0046,73935.925296633,0
+KNTK.US,D,20190607,000000,39.0902,41.5764,38.4045,41.4908,61228.968534045,0
+KNTK.US,D,20190610,000000,41.3188,41.7479,39.6908,40.5476,120262.41800741,0
+KNTK.US,D,20190611,000000,40.2905,41.6619,39.2617,39.7768,88058.00334952,0
+KNTK.US,D,20190612,000000,39.5188,39.6908,37.033,37.9763,147139.31721946,0
+KNTK.US,D,20190613,000000,38.2334,39.4184,35.3186,36.3474,136376.07117031,0
+KNTK.US,D,20190614,000000,36.5184,36.5184,33.4325,34.2037,107330.70668695,0
+KNTK.US,D,20190617,000000,34.3758,34.6755,31.3749,33.5185,116820.34357482,0
+KNTK.US,D,20190618,000000,33.8606,34.5472,32.9183,34.1177,79153.144524246,0
+KNTK.US,D,20190619,000000,34.0331,34.5472,33.0043,33.1754,45754.20101249,0
+KNTK.US,D,20190620,000000,33.4325,34.6755,33.0894,34.2902,28793.556136124,0
+KNTK.US,D,20190621,000000,34.2902,36.3474,33.2614,34.2902,122586.96283279,0
+KNTK.US,D,20190624,000000,34.2902,36.0903,32.1471,32.4897,54263.658300768,0
+KNTK.US,D,20190625,000000,32.5752,33.6041,31.2893,31.4604,35971.134562945,0
+KNTK.US,D,20190626,000000,31.7175,33.0043,31.2893,31.975,60458.976067265,0
+KNTK.US,D,20190627,000000,32.1471,33.3474,30.6892,30.8611,142856.49425559,0
+KNTK.US,D,20190628,000000,30.7752,33.5185,30.7752,31.89,1035077.9814243,0
+KNTK.US,D,20190701,000000,32.1471,34.8899,32.1471,33.8606,143081.24881346,0
+KNTK.US,D,20190702,000000,33.8606,33.9038,32.8323,33.6041,50357.507327401,0
+KNTK.US,D,20190703,000000,33.5185,33.5185,31.4604,31.89,66469.079429589,0
+KNTK.US,D,20190705,000000,32.1471,32.4042,31.2893,31.3749,59763.901786441,0
+KNTK.US,D,20190708,000000,31.5469,32.8323,30.3465,30.6892,144063.50947379,0
+KNTK.US,D,20190709,000000,30.6892,31.1183,29.8323,30.8611,321236.6950191,0
+KNTK.US,D,20190710,000000,31.1183,32.4042,31.1183,32.0605,153080.74557799,0
+KNTK.US,D,20190711,000000,31.89,32.4469,31.8039,32.0605,188968.6377121,0
+KNTK.US,D,20190712,000000,31.89,32.2331,31.3749,31.975,99014.788045725,0
+KNTK.US,D,20190715,000000,32.1471,33.0894,31.2038,32.6608,65603.358169643,0
+KNTK.US,D,20190716,000000,32.3181,32.4042,29.1462,29.2322,286216.60520567,0
+KNTK.US,D,20190717,000000,29.1462,29.4893,28.9746,29.1462,55129.379560715,0
+KNTK.US,D,20190718,000000,28.8892,29.0606,26.5749,27.089,214948.5997534,0
+KNTK.US,D,20190719,000000,27.6037,30.7752,27.2606,30.3465,197049.39649184,0
+KNTK.US,D,20190722,000000,30.5176,32.0605,30.1745,31.3749,99659.916869243,0
+KNTK.US,D,20190723,000000,31.4604,31.8415,30.5176,31.2038,112035.98497718,0
+KNTK.US,D,20190724,000000,30.6041,31.5469,30.5176,31.2893,102658.72536824,0
+KNTK.US,D,20190725,000000,31.3749,31.8039,29.9175,30.2605,58225.997913603,0
+KNTK.US,D,20190726,000000,30.2605,30.6041,29.5753,30.5176,34895.226170174,0
+KNTK.US,D,20190729,000000,30.4321,30.9458,28.2894,28.6316,68285.845439045,0
+KNTK.US,D,20190730,000000,28.2894,28.4605,27.8603,28.2894,193420.02659438,0
+KNTK.US,D,20190731,000000,28.0314,28.4605,27.4317,27.5172,149074.70369002,0
+KNTK.US,D,20190801,000000,29.1462,31.5469,25.3745,25.7172,232608.48103203,0
+KNTK.US,D,20190802,000000,25.7172,25.8892,24.9455,25.3745,127444.15855567,0
+KNTK.US,D,20190805,000000,25.2885,25.8037,24.8599,25.5461,114383.42147051,0
+KNTK.US,D,20190806,000000,25.6316,26.2318,24.5173,24.9455,91371.052017393,0
+KNTK.US,D,20190807,000000,24.7744,24.7744,23.5735,24.0887,85577.378970056,0
+KNTK.US,D,20190808,000000,24.3457,24.6889,23.66,24.2597,134777.81653657,0
+KNTK.US,D,20190809,000000,24.4318,25.1174,23.5735,23.8311,60477.705613753,0
+KNTK.US,D,20190812,000000,23.9167,24.2597,22.2031,22.4602,105155.99823347,0
+KNTK.US,D,20190813,000000,22.7168,23.66,22.1171,23.3169,74970.212474983,0
+KNTK.US,D,20190814,000000,23.3169,23.3169,21.4313,21.86,89362.828421602,0
+KNTK.US,D,20190815,000000,21.5164,22.4602,21.4313,22.0311,71588.488803315,0
+KNTK.US,D,20190816,000000,23.2741,23.7456,22.2882,23.5735,68670.841672435,0
+KNTK.US,D,20190819,000000,23.4029,23.4029,21.6885,22.1171,97143.914457521,0
+KNTK.US,D,20190820,000000,21.774,22.9744,21.5164,22.2882,66947.723395425,0
+KNTK.US,D,20190821,000000,22.4602,22.7168,21.6885,22.0311,43635.681198485,0
+KNTK.US,D,20190822,000000,22.3736,22.3736,21.4313,21.5164,48207.771602581,0
+KNTK.US,D,20190823,000000,21.4313,21.625,19.4597,19.7164,94242.91581241,0
+KNTK.US,D,20190826,000000,19.7164,20.3166,19.3738,19.5453,57593.355454411,0
+KNTK.US,D,20190827,000000,20.06,20.4886,18.7736,19.1162,117837.98226741,0
+KNTK.US,D,20190828,000000,19.0312,20.2306,18.688,19.8029,103378.77237772,0
+KNTK.US,D,20190829,000000,19.9735,20.7457,19.6308,20.4025,146198.67777356,0
+KNTK.US,D,20190830,000000,20.4025,20.7193,19.6308,19.8029,39542.234760226,0
+KNTK.US,D,20190903,000000,19.4597,19.8029,18.9451,19.0312,128576.2555879,0
+KNTK.US,D,20190904,000000,19.2883,19.9735,19.2883,19.7164,56702.661465812,0
+KNTK.US,D,20190905,000000,19.8029,21.0883,19.8029,20.7457,77779.644448369,0
+KNTK.US,D,20190906,000000,20.7457,20.7457,19.8029,20.5736,71663.406989271,0
+KNTK.US,D,20190909,000000,21.0023,22.6312,20.5736,22.2031,164994.81820587,0
+KNTK.US,D,20190910,000000,22.0311,23.4029,21.2594,23.2314,116187.70111563,0
+KNTK.US,D,20190911,000000,23.1459,24.3457,23.1459,24.1743,69463.725807147,0
+KNTK.US,D,20190912,000000,24.1743,24.3457,23.0599,24.0032,61291.400355675,0
+KNTK.US,D,20190913,000000,24.0887,24.9455,23.8311,24.3457,60386.138942029,0
+KNTK.US,D,20190916,000000,25.7172,27.0031,25.3745,26.3168,119498.66872279,0
+KNTK.US,D,20190917,000000,26.66,27.1751,25.4601,26.832,76789.059545161,0
+KNTK.US,D,20190918,000000,26.918,27.0031,25.2885,25.7172,98242.714518223,0
+KNTK.US,D,20190919,000000,25.6316,25.7652,24.0032,25.203,56128.288706808,0
+KNTK.US,D,20190920,000000,25.203,26.1462,24.7744,25.9743,130519.96630135,0
+KNTK.US,D,20190923,000000,26.0598,26.0598,24.5173,25.203,72291.887327021,0
+KNTK.US,D,20190924,000000,24.8599,25.4601,23.1459,24.0032,145636.79137888,0
+KNTK.US,D,20190925,000000,23.66,24.8614,23.4029,24.4318,45009.181274363,0
+KNTK.US,D,20190926,000000,24.7744,25.0315,23.8311,24.8599,47504.373078874,0
+KNTK.US,D,20190927,000000,25.0315,25.7172,24.6033,25.203,106879.11651048,0
+KNTK.US,D,20190930,000000,24.6889,24.8599,22.7168,24.2597,78335.287660883,0
+KNTK.US,D,20191001,000000,24.6033,24.6033,21.4313,22.1171,115990.00034713,0
+KNTK.US,D,20191002,000000,22.0311,22.2723,19.8029,21.1738,547626.96661671,0
+KNTK.US,D,20191003,000000,21.4313,21.4313,20.5736,21.0883,31265.856272704,0
+KNTK.US,D,20191004,000000,21.2594,22.3736,20.2306,21.6885,77253.136085949,0
+KNTK.US,D,20191007,000000,21.946,21.946,21.1738,21.3453,48886.197397635,0
+KNTK.US,D,20191008,000000,20.7457,21.1738,20.5736,20.5736,52954.671107242,0
+KNTK.US,D,20191009,000000,20.4886,21.1738,20.1455,20.8317,67361.85447891,0
+KNTK.US,D,20191010,000000,21.2594,21.5164,20.06,20.6596,51237.796012395,0
+KNTK.US,D,20191011,000000,20.8317,21.6024,20.6596,21.0023,46813.460919493,0
+KNTK.US,D,20191014,000000,21.0883,21.1738,20.4886,20.8317,33145.054103791,0
+KNTK.US,D,20191015,000000,20.7457,20.7457,19.1162,19.2883,75848.420099256,0
+KNTK.US,D,20191016,000000,19.0312,19.9735,19.0312,19.6308,54288.631029421,0
+KNTK.US,D,20191017,000000,19.6308,19.8029,18.7736,19.3738,57836.839558771,0
+KNTK.US,D,20191018,000000,19.2883,19.6308,19.0312,19.5453,20773.148117288,0
+KNTK.US,D,20191021,000000,19.7164,20.4025,19.4597,20.1455,14748.477329916,0
+KNTK.US,D,20191022,000000,20.1455,21.3453,19.7769,21.0883,23445.230083085,0
+KNTK.US,D,20191023,000000,21.1738,21.2238,20.2306,20.6596,34789.092073402,0
+KNTK.US,D,20191024,000000,20.7457,20.7457,20.3166,20.5736,26935.168912247,0
+KNTK.US,D,20191025,000000,20.5736,21.3453,20.3166,20.9167,11381.321083295,0
+KNTK.US,D,20191028,000000,21.2594,21.7216,20.3166,20.4025,38412.218788709,0
+KNTK.US,D,20191029,000000,20.4025,20.7457,19.4597,19.7164,37490.308889294,0
+KNTK.US,D,20191030,000000,19.7164,20.6596,19.0312,19.9735,44262.080475515,0
+KNTK.US,D,20191031,000000,19.5453,19.5453,18.688,18.8591,168463.94642782,0
+KNTK.US,D,20191101,000000,18.688,19.8029,18.602,19.5453,31209.667633236,0
+KNTK.US,D,20191104,000000,20.06,20.8317,19.2883,19.8029,64550.341444803,0
+KNTK.US,D,20191105,000000,19.8029,19.9735,18.9451,19.4597,133993.25664473,0
+KNTK.US,D,20191106,000000,19.2023,19.3738,18.4305,18.7736,128565.8502843,0
+KNTK.US,D,20191107,000000,19.1162,19.4597,18.0029,18.8591,472715.02384191,0
+KNTK.US,D,20191108,000000,18.8591,18.8591,18.0029,18.0029,67634.473433364,0
+KNTK.US,D,20191111,000000,18.1734,18.4305,17.0596,17.1451,54634.087109111,0
+KNTK.US,D,20191112,000000,17.2307,18.26,17.1451,17.2307,144560.88298612,0
+KNTK.US,D,20191113,000000,17.0596,17.6597,15.5162,16.2874,295398.24510684,0
+KNTK.US,D,20191114,000000,16.1158,16.716,15.9442,16.3734,60598.407135574,0
+KNTK.US,D,20191115,000000,16.4589,16.9308,16.2018,16.6304,30031.787265134,0
+KNTK.US,D,20191118,000000,16.545,16.545,14.9159,15.002,281592.48828355,0
+KNTK.US,D,20191119,000000,15.0875,15.0875,14.4018,14.4873,79186.441495782,0
+KNTK.US,D,20191120,000000,14.4018,15.6021,13.9731,15.4301,158749.55498207,0
+KNTK.US,D,20191121,000000,15.6021,17.4022,14.6589,16.6304,130665.64055182,0
+KNTK.US,D,20191122,000000,16.545,16.802,15.8597,16.2018,56914.929659357,0
+KNTK.US,D,20191125,000000,16.2018,16.6304,15.8597,16.0303,35504.976961434,0
+KNTK.US,D,20191126,000000,15.7732,16.716,15.6876,15.9442,33049.325310623,0
+KNTK.US,D,20191127,000000,16.1158,16.9735,15.7732,16.6304,43852.111513473,0
+KNTK.US,D,20191129,000000,16.716,17.1451,16.2874,16.545,22922.883842108,0
+KNTK.US,D,20191202,000000,16.716,16.9308,15.6876,16.1158,36299.942156867,0
+KNTK.US,D,20191203,000000,16.0303,16.545,15.5162,15.9442,34377.042050639,0
+KNTK.US,D,20191204,000000,16.545,18.602,16.2018,17.6597,73996.276057543,0
+KNTK.US,D,20191205,000000,17.5733,18.688,17.1451,17.2307,30314.811523195,0
+KNTK.US,D,20191206,000000,17.2307,17.6597,17.1451,17.4878,25349.400642824,0
+KNTK.US,D,20191209,000000,17.7453,19.4597,17.4878,19.2023,72373.048695142,0
+KNTK.US,D,20191210,000000,19.2883,21.0883,19.2023,21.0883,106571.11952377,0
+KNTK.US,D,20191211,000000,20.7457,22.5452,20.4025,22.2031,110310.78563945,0
+KNTK.US,D,20191212,000000,22.2882,22.9744,21.4313,22.2031,99016.869106445,0
+KNTK.US,D,20191213,000000,22.2031,22.8883,21.6885,22.7168,47908.098858753,0
+KNTK.US,D,20191216,000000,22.8028,24.7744,22.8028,24.4318,88676.078383664,0
+KNTK.US,D,20191217,000000,24.8599,25.203,23.2314,23.4029,154618.64945083,0
+KNTK.US,D,20191218,000000,23.1459,23.489,22.3736,22.4602,106152.82631884,0
+KNTK.US,D,20191219,000000,22.7168,22.9744,21.0883,21.774,139073.12586476,0
+KNTK.US,D,20191220,000000,21.774,21.946,21.1311,21.4313,67351.449175305,0
+KNTK.US,D,20191223,000000,21.774,23.3602,21.0883,23.1459,46299.438921399,0
+KNTK.US,D,20191224,000000,23.1459,23.7456,22.8883,23.3169,32114.929046883,0
+KNTK.US,D,20191226,000000,23.0599,24.8599,23.0599,24.8599,25274.482456868,0
+KNTK.US,D,20191227,000000,25.0315,25.5461,24.4318,25.5461,46574.138936575,0
+KNTK.US,D,20191230,000000,25.5461,25.5461,23.8311,24.1743,44049.81228197,0
+KNTK.US,D,20191231,000000,24.1743,24.9455,23.9167,24.5173,49639.541378647,0
+KNTK.US,D,20200102,000000,25.1174,25.1174,22.7168,23.489,33051.406371345,0
+KNTK.US,D,20200103,000000,23.3169,23.66,22.3736,23.1459,36637.073993673,0
+KNTK.US,D,20200106,000000,23.2314,23.6519,22.8028,23.1459,23667.903580235,0
+KNTK.US,D,20200107,000000,22.9744,23.8311,22.5452,23.7456,29261.794798354,0
+KNTK.US,D,20200108,000000,23.66,23.9167,22.7168,23.8311,69603.156875455,0
+KNTK.US,D,20200109,000000,23.8311,24.4318,23.1459,24.0887,33850.533688218,0
+KNTK.US,D,20200110,000000,24.4318,24.6889,23.9167,24.6456,50411.614906149,0
+KNTK.US,D,20200113,000000,24.6033,24.6033,22.9744,23.489,40156.147672929,0
+KNTK.US,D,20200114,000000,24.1743,24.1743,22.0311,23.1459,48946.548158545,0
+KNTK.US,D,20200115,000000,23.0599,24.4318,22.3736,24.1743,264359.22445273,0
+KNTK.US,D,20200116,000000,24.6889,25.1569,24.1743,24.4318,27940.321240503,0
+KNTK.US,D,20200117,000000,24.8599,24.8599,21.946,22.7168,32911.975303036,0
+KNTK.US,D,20200121,000000,22.8028,22.8028,18.0879,19.8029,50459.479302732,0
+KNTK.US,D,20200122,000000,19.8029,19.8874,19.1162,19.2883,59853.387397445,0
+KNTK.US,D,20200123,000000,18.8591,18.8591,17.7875,18.26,149160.02717958,0
+KNTK.US,D,20200124,000000,18.4305,18.5161,17.1451,17.6597,260024.37497083,0
+KNTK.US,D,20200127,000000,17.6597,18.1734,17.1028,18.0879,30826.752460567,0
+KNTK.US,D,20200128,000000,18.1734,18.8591,18.0029,18.8591,43546.195587481,0
+KNTK.US,D,20200129,000000,18.9451,18.9451,17.4022,17.5733,39005.321094201,0
+KNTK.US,D,20200130,000000,17.6597,18.0879,17.1451,18.0879,41327.784858867,0
+KNTK.US,D,20200131,000000,18.1734,18.1734,16.888,17.8303,65622.087716131,0
+KNTK.US,D,20200203,000000,17.9163,18.5592,16.9735,17.4878,32539.465433971,0
+KNTK.US,D,20200204,000000,17.6597,18.26,17.5733,17.7453,17418.478234993,0
+KNTK.US,D,20200205,000000,17.9163,18.9451,17.9163,18.9451,25819.720365777,0
+KNTK.US,D,20200206,000000,18.9451,19.1373,17.2307,17.5733,31401.125219571,0
+KNTK.US,D,20200207,000000,17.4878,18.1725,16.802,16.802,33016.028339087,0
+KNTK.US,D,20200210,000000,16.802,17.1451,16.4589,16.9735,42372.477340822,0
+KNTK.US,D,20200211,000000,17.5733,17.8303,17.1451,17.7453,21364.169362059,0
+KNTK.US,D,20200212,000000,18.1734,18.688,17.1451,18.0879,34874.415562963,0
+KNTK.US,D,20200213,000000,18.0879,18.4305,17.4022,17.5733,13622.62347984,0
+KNTK.US,D,20200214,000000,17.4878,17.5733,16.0303,16.9735,221734.93876466,0
+KNTK.US,D,20200218,000000,17.1451,17.6597,16.3734,16.545,33536.293519344,0
+KNTK.US,D,20200219,000000,16.716,17.5733,16.716,17.3157,38774.323354168,0
+KNTK.US,D,20200220,000000,17.3157,17.5733,16.888,17.2307,38083.411194787,0
+KNTK.US,D,20200221,000000,17.3157,17.3157,15.8597,16.0303,45893.632080799,0
+KNTK.US,D,20200224,000000,15.8597,15.8597,14.4018,14.6589,137799.5167035,0
+KNTK.US,D,20200225,000000,14.7444,14.7444,14.4873,14.4873,89138.073863732,0
+KNTK.US,D,20200226,000000,14.4873,14.5734,12.9876,13.8871,103308.01631321,0
+KNTK.US,D,20200227,000000,13.0299,15.4695,12.2586,12.3442,127246.45778717,0
+KNTK.US,D,20200228,000000,12.0015,14.9159,12.0015,12.5158,125063.42509082,0
+KNTK.US,D,20200302,000000,12.5158,12.9448,11.8301,12.3442,70581.255414337,0
+KNTK.US,D,20200303,000000,12.8588,14.4018,12.3442,12.6018,70468.878135403,0
+KNTK.US,D,20200304,000000,12.8588,14.0592,12.2586,13.2875,45063.28885311,0
+KNTK.US,D,20200305,000000,13.0299,13.4585,11.9165,12.0015,57601.679697295,0
+KNTK.US,D,20200306,000000,11.8301,12.2586,11.0583,11.1443,47785.316276213,0
+KNTK.US,D,20200309,000000,9.4298,10.4586,8.57207,8.65809,82734.650025133,0
+KNTK.US,D,20200310,000000,9.4298,9.60135,8.19582,9.08671,70208.745545274,0
+KNTK.US,D,20200311,000000,9.08671,9.47257,8.57207,8.7441,56363.448568285,0
+KNTK.US,D,20200312,000000,8.22993,9.00118,7.41064,8.82915,78711.959651389,0
+KNTK.US,D,20200313,000000,8.7441,10.116,7.63024,10.116,61726.342046369,0
+KNTK.US,D,20200316,000000,8.57207,9.85846,8.48654,8.82915,41920.88716436,0
+KNTK.US,D,20200317,000000,9.00118,9.00118,8.22993,8.57207,81017.774930286,0
+KNTK.US,D,20200318,000000,8.17083,8.40052,6.42941,6.83305,59106.286598597,0
+KNTK.US,D,20200319,000000,6.93156,8.57111,6.42941,8.17612,132673.86414761,0
+KNTK.US,D,20200320,000000,7.88684,8.07569,6.43037,7.71529,219479.06894307,0
+KNTK.US,D,20200323,000000,7.71529,8.31499,6.87726,7.29628,11745.506709474,0
+KNTK.US,D,20200324,000000,7.02863,8.14296,7.02863,8.05791,23894.739198828,0
+KNTK.US,D,20200325,000000,7.89405,8.14392,6.42941,6.85852,67276.530989347,0
+KNTK.US,D,20200326,000000,7.07716,7.07716,6.51734,6.6865,23472.283872459,0
+KNTK.US,D,20200327,000000,6.51543,6.51543,4.78217,4.86146,62325.687534026,0
+KNTK.US,D,20200330,000000,6.34244,6.42845,5.48855,5.88498,23466.040690295,0
+KNTK.US,D,20200331,000000,5.85807,6.51351,5.31844,6.42941,52877.671860565,0
+KNTK.US,D,20200401,000000,6.30064,6.33475,5.3319,5.72016,14357.237914363,0
+KNTK.US,D,20200402,000000,5.68701,6.60865,5.68701,5.94937,21480.708762437,0
+KNTK.US,D,20200403,000000,6.06374,6.28093,5.61925,5.75476,46913.351834102,0
+KNTK.US,D,20200406,000000,5.89075,6.51543,5.8302,6.00031,35758.8663694,0
+KNTK.US,D,20200407,000000,6.00031,6.12957,5.81338,6.00031,204726.42949171,0
+KNTK.US,D,20200408,000000,6.15696,7.30205,5.82924,6.94406,39005.321094201,0
+KNTK.US,D,20200409,000000,6.85852,7.27513,6.09737,7.10791,34710.011766003,0
+KNTK.US,D,20200413,000000,7.12425,7.62928,6.43037,6.4347,17322.749441826,0
+KNTK.US,D,20200414,000000,6.42941,6.94406,5.84029,5.91525,24616.867269024,0
+KNTK.US,D,20200415,000000,5.96715,6.35205,5.23243,5.5736,24011.278599205,0
+KNTK.US,D,20200416,000000,5.58129,5.95754,5.23147,5.7389,27060.032555509,0
+KNTK.US,D,20200417,000000,5.73698,5.97003,5.35112,5.87873,26458.606007132,0
+KNTK.US,D,20200420,000000,5.81242,6.01376,4.89799,4.97199,85046.708486194,0
+KNTK.US,D,20200421,000000,5.22089,5.22089,4.50055,4.59574,49321.13908833,0
+KNTK.US,D,20200422,000000,4.94459,5.058,4.5509,4.9273,117717.28074559,0
+KNTK.US,D,20200423,000000,5.14353,5.91525,4.97199,5.42992,268019.81026102,0
+KNTK.US,D,20200424,000000,5.71439,6.17234,5.65818,6.00031,58188.538820624,0
+KNTK.US,D,20200427,000000,6.12909,6.15071,5.61541,6.01472,38478.812731782,0
+KNTK.US,D,20200428,000000,6.17234,6.42941,5.83117,6.35637,57799.380465793,0
+KNTK.US,D,20200429,000000,6.51543,7.13338,6.42509,6.91619,58242.646399371,0
+KNTK.US,D,20200430,000000,6.91811,6.99787,6.46161,6.51543,31078.560807812,0
+KNTK.US,D,20200501,000000,6.47459,6.64373,5.31844,5.58754,57585.031211526,0
+KNTK.US,D,20200504,000000,5.872,5.91525,5.22906,5.25837,60623.379864225,0
+KNTK.US,D,20200505,000000,5.48663,5.74899,5.31508,5.62502,57428.951657449,0
+KNTK.US,D,20200506,000000,5.77686,5.77686,5.058,5.30883,66227.676385951,0
+KNTK.US,D,20200507,000000,5.74322,5.82924,5.31508,5.58417,35159.520881744,0
+KNTK.US,D,20200508,000000,5.57216,5.82924,5.22906,5.6082,23900.98238099,0
+KNTK.US,D,20200511,000000,5.73121,5.82924,5.20119,5.21609,41119.678786765,0
+KNTK.US,D,20200512,000000,5.26606,5.41167,4.88597,5.01138,63008.275450522,0
+KNTK.US,D,20200513,000000,4.9888,5.14113,4.58468,4.62841,63137.301215226,0
+KNTK.US,D,20200514,000000,4.60294,4.97199,4.02905,4.57315,66231.838507392,0
+KNTK.US,D,20200515,000000,4.75767,4.75767,4.45796,4.6582,68614.653032967,0
+KNTK.US,D,20200518,000000,5.28961,5.40061,4.8014,5.22089,92921.442254558,0
+KNTK.US,D,20200519,000000,4.98976,5.48663,4.98976,5.16227,51616.549063622,0
+KNTK.US,D,20200520,000000,5.47413,5.62982,5.058,5.40157,43059.227378761,0
+KNTK.US,D,20200521,000000,5.48663,5.64376,5.23002,5.31076,25547.101411322,0
+KNTK.US,D,20200522,000000,5.31508,5.67932,5.0061,5.04359,33725.670044957,0
+KNTK.US,D,20200526,000000,5.40061,5.65722,5.15362,5.49287,72223.212323228,0
+KNTK.US,D,20200527,000000,5.82924,5.83117,5.31508,5.58033,38054.276344692,0
+KNTK.US,D,20200528,000000,5.68605,5.74274,5.32324,5.40157,45442.041904336,0
+KNTK.US,D,20200529,000000,5.36986,5.91525,5.20216,5.91525,69730.101579438,0
+KNTK.US,D,20200601,000000,5.75861,5.82924,5.3492,5.40061,67082.992342292,0
+KNTK.US,D,20200602,000000,5.57216,5.78599,5.46788,5.57793,42840.716003053,0
+KNTK.US,D,20200603,000000,5.68268,6.18242,5.57216,5.82924,144413.12767492,0
+KNTK.US,D,20200604,000000,5.96715,6.90032,5.91525,6.77299,90476.195907352,0
+KNTK.US,D,20200605,000000,7.97238,8.48654,7.28619,8.14392,128234.96162966,0
+KNTK.US,D,20200608,000000,9.4298,10.0295,8.65809,9.25874,150094.42344332,0
+KNTK.US,D,20200609,000000,9.77242,9.77242,7.97238,8.0704,110704.10611573,0
+KNTK.US,D,20200610,000000,8.65809,9.34379,6.42941,6.4693,149085.10899363,0
+KNTK.US,D,20200611,000000,6.02674,6.50438,5.67499,5.79176,91031.839119866,0
+KNTK.US,D,20200612,000000,6.42941,7.01758,6.18242,6.45969,89602.15040452,0
+KNTK.US,D,20200615,000000,6.42941,8.48462,5.74419,7.081,87722.952573434,0
+KNTK.US,D,20200616,000000,7.54374,8.14392,6.56636,6.72589,69638.534907713,0
+KNTK.US,D,20200617,000000,7.03727,7.06035,6.43807,6.4717,39521.424153016,0
+KNTK.US,D,20200618,000000,6.2151,6.43086,6.00031,6.05941,68749.921979834,0
+KNTK.US,D,20200619,000000,6.42941,6.60144,6.00127,6.00127,67848.82268763,0
+KNTK.US,D,20200622,000000,6.00031,6.08632,5.70094,6.02914,64943.661921077,0
+KNTK.US,D,20200623,000000,6.07574,6.2151,5.74322,5.9066,51277.336166095,0
+KNTK.US,D,20200624,000000,5.82924,5.95033,5.14353,5.27279,128349.41996931,0
+KNTK.US,D,20200625,000000,5.24541,5.40157,5.14353,5.14353,81261.259034646,0
+KNTK.US,D,20200626,000000,5.14353,5.48567,4.72644,5.15794,650891.28065477,0
+KNTK.US,D,20200629,000000,5.29682,5.46933,5.14498,5.22714,35952.405016455,0
+KNTK.US,D,20200630,000000,4.83552,5.52219,4.7149,5.43232,65253.739968509,0
+KNTK.US,D,20200701,000000,5.39148,5.98349,4.72596,4.73173,121286.29988215,0
+KNTK.US,D,20200702,000000,4.9076,4.97199,4.71971,4.82206,80863.77643693,0
+KNTK.US,D,20200706,000000,4.84368,5.13056,4.81773,5.05319,51999.464236292,0
+KNTK.US,D,20200707,000000,4.98111,5.80761,4.98111,5.69229,149237.02642625,0
+KNTK.US,D,20200708,000000,5.7389,5.80088,5.29778,5.40542,47893.531433706,0
+KNTK.US,D,20200709,000000,5.35784,5.44001,4.99361,5.08779,60538.056374664,0
+KNTK.US,D,20200710,000000,5.1219,5.27183,4.95468,5.16083,50840.31341468,0
+KNTK.US,D,20200713,000000,5.17381,5.27183,5.10509,5.16948,44326.593357866,0
+KNTK.US,D,20200714,000000,5.09163,5.27087,5.0628,5.16083,37130.285384557,0
+KNTK.US,D,20200715,000000,5.32324,6.65526,5.31076,5.80329,268011.48601813,0
+KNTK.US,D,20200716,000000,5.68749,6.05653,5.6082,5.67932,63031.167118453,0
+KNTK.US,D,20200717,000000,5.64952,5.7908,5.35784,5.38763,40099.959033462,0
+KNTK.US,D,20200720,000000,5.38763,5.80761,5.37947,5.576,36963.800526875,0
+KNTK.US,D,20200721,000000,5.57216,5.99454,5.57216,5.82924,38778.48547561,0
+KNTK.US,D,20200722,000000,5.75236,5.86144,5.46788,5.65818,43263.171329422,0
+KNTK.US,D,20200723,000000,5.78599,5.98781,5.78599,5.86384,127789.61463536,0
+KNTK.US,D,20200724,000000,5.87585,6.00031,5.61541,5.61541,138240.70157635,0
+KNTK.US,D,20200727,000000,5.68749,5.87585,5.44819,5.48182,83733.559171225,0
+KNTK.US,D,20200728,000000,5.4626,5.72881,5.19062,5.19062,182871.12979949,0
+KNTK.US,D,20200729,000000,5.70094,5.70094,5.40061,5.44338,129598.05640193,0
+KNTK.US,D,20200730,000000,5.91525,6.35637,5.70959,6.12909,249446.34332586,0
+KNTK.US,D,20200731,000000,6.12909,6.15071,5.72208,5.81242,80969.910533702,0
+KNTK.US,D,20200803,000000,5.78215,6.30064,5.67691,6.18963,47252.564731629,0
+KNTK.US,D,20200804,000000,6.27084,6.6841,6.21317,6.5875,77904.50809163,0
+KNTK.US,D,20200805,000000,6.6692,7.45822,6.6692,7.11512,272485.76656833,0
+KNTK.US,D,20200806,000000,7.17518,7.28763,5.87585,5.96235,163581.77797629,0
+KNTK.US,D,20200807,000000,6.15071,6.29535,5.7908,5.89411,75594.530691291,0
+KNTK.US,D,20200810,000000,6.24633,6.24633,5.66201,5.75236,109222.39088236,0
+KNTK.US,D,20200811,000000,6.01136,6.29967,5.92342,5.92823,110974.64400946,0
+KNTK.US,D,20200812,000000,5.93591,5.98108,5.85423,5.85519,27721.809864795,0
+KNTK.US,D,20200813,000000,5.85663,5.91525,5.69661,5.74803,69838.316736932,0
+KNTK.US,D,20200814,000000,5.94697,5.98349,5.81627,5.85519,147738.66270712,0
+KNTK.US,D,20200817,000000,5.91525,5.99598,5.50777,5.67499,153062.01603151,0
+KNTK.US,D,20200818,000000,5.55438,5.86816,5.55438,5.86384,61197.752623229,0
+KNTK.US,D,20200819,000000,5.78599,5.84221,5.64039,5.72208,57414.384232403,0
+KNTK.US,D,20200820,000000,5.72208,5.79513,5.66201,5.76484,84054.042522264,0
+KNTK.US,D,20200821,000000,5.7562,5.84846,5.70478,5.76053,75594.530691291,0
+KNTK.US,D,20200824,000000,5.7562,5.8374,5.71728,5.72641,19713.888210285,0
+KNTK.US,D,20200825,000000,5.83356,5.85038,5.65385,5.65385,18296.685859266,0
+KNTK.US,D,20200826,000000,5.74082,5.74082,5.4674,5.53756,37217.68993484,0
+KNTK.US,D,20200827,000000,5.57216,5.6327,5.43953,5.44819,32027.524496599,0
+KNTK.US,D,20200828,000000,5.45251,5.53756,5.40061,5.44819,42819.905395843,0
+KNTK.US,D,20200831,000000,5.51209,5.67932,5.51209,5.64039,98090.797085588,0
+KNTK.US,D,20200901,000000,5.465,5.61012,5.465,5.50777,39712.88173935,0
+KNTK.US,D,20200902,000000,5.4996,5.92823,5.48663,5.92823,110391.94700758,0
+KNTK.US,D,20200903,000000,5.85519,5.9537,5.57216,5.70094,106854.14378183,0
+KNTK.US,D,20200904,000000,5.76484,5.76484,5.44338,5.52939,78624.555101105,0
+KNTK.US,D,20200908,000000,5.36601,5.68749,5.35784,5.48663,40503.68481334,0
+KNTK.US,D,20200909,000000,5.57216,5.57216,5.24637,5.3194,43579.492559017,0
+KNTK.US,D,20200910,000000,5.3194,5.37466,5.20792,5.20792,105851.0725143,0
+KNTK.US,D,20200911,000000,5.23771,5.23771,5.08346,5.13921,136045.18251567,0
+KNTK.US,D,20200914,000000,5.17765,5.34103,5.16467,5.16467,25944.584009039,0
+KNTK.US,D,20200915,000000,5.3367,5.3367,4.97199,5.00226,102026.08290905,0
+KNTK.US,D,20200916,000000,5.21177,5.35784,5.10509,5.28048,35571.570904507,0
+KNTK.US,D,20200917,000000,5.12239,5.35784,5.05415,5.35784,12919.224956133,0
+KNTK.US,D,20200918,000000,5.3194,5.3194,5.1344,5.1344,91423.078535419,0
+KNTK.US,D,20200921,000000,4.9888,5.14785,4.9076,5.01475,30631.132752791,0
+KNTK.US,D,20200922,000000,5.05319,5.09596,4.88597,4.94651,57990.838052127,0
+KNTK.US,D,20200923,000000,4.95468,5.03638,4.82206,4.82206,40459.982538199,0
+KNTK.US,D,20200924,000000,4.77929,4.89078,4.47892,4.71923,37375.850549638,0
+KNTK.US,D,20200925,000000,4.61159,4.83071,4.61159,4.75767,14571.587168628,0
+KNTK.US,D,20200928,000000,4.86483,4.92297,4.68559,4.68559,13984.728045299,0
+KNTK.US,D,20200929,000000,4.80092,4.83888,4.67598,4.71923,15845.196329897,0
+KNTK.US,D,20200930,000000,4.7149,4.83888,4.65003,4.76248,40936.545443314,0
+KNTK.US,D,20201001,000000,4.77017,4.80092,4.58612,4.58612,22539.968669439,0
+KNTK.US,D,20201002,000000,4.53961,4.7841,4.53961,4.62841,58173.971395578,0
+KNTK.US,D,20201005,000000,4.67165,4.84368,4.61159,4.71923,43119.578139671,0
+KNTK.US,D,20201006,000000,4.75767,4.84368,4.57795,4.58612,66827.021873606,0
+KNTK.US,D,20201007,000000,4.64234,4.68559,4.4547,4.58997,41791.861399656,0
+KNTK.US,D,20201008,000000,4.58612,4.69088,4.39762,4.49631,384979.58490415,0
+KNTK.US,D,20201009,000000,4.74854,4.74854,4.45796,4.47469,83030.160647519,0
+KNTK.US,D,20201012,000000,4.50055,4.53634,4.39901,4.41928,52259.59682642,0
+KNTK.US,D,20201013,000000,4.4239,4.54763,4.35042,4.53019,108616.80221254,0
+KNTK.US,D,20201014,000000,4.4239,4.59766,4.4239,4.49395,71193.08726632,0
+KNTK.US,D,20201015,000000,4.46623,4.48785,4.35042,4.35042,67678.175708505,0
+KNTK.US,D,20201016,000000,4.35042,4.44182,4.30766,4.3117,64013.427778778,0
+KNTK.US,D,20201019,000000,4.37205,4.43629,4.07407,4.09335,272306.79534633,0
+KNTK.US,D,20201020,000000,4.1105,4.3117,4.09335,4.16191,65582.547562432,0
+KNTK.US,D,20201021,000000,4.34591,4.34591,4.12333,4.14048,42424.503858848,0
+KNTK.US,D,20201022,000000,4.20036,4.31621,4.17907,4.26067,124372.51293144,0
+KNTK.US,D,20201023,000000,4.29689,4.34235,4.17479,4.31621,53102.426418436,0
+KNTK.US,D,20201026,000000,4.282,4.30722,4.23918,4.29056,48114.123870135,0
+KNTK.US,D,20201027,000000,4.23918,4.23918,4.16619,4.18325,46008.090420456,0
+KNTK.US,D,20201028,000000,4.1105,4.20036,4.07191,4.11482,77421.702004352,0
+KNTK.US,D,20201029,000000,4.07619,4.18854,4.0462,4.12765,32037.929800204,0
+KNTK.US,D,20201030,000000,4.12765,4.25802,4.05476,4.1362,20744.013267193,0
+KNTK.US,D,20201102,000000,4.16619,4.28603,4.1362,4.1362,42041.588686179,0
+KNTK.US,D,20201103,000000,4.18763,4.36662,4.15764,4.23918,91862.182347556,0
+KNTK.US,D,20201104,000000,4.26067,4.33331,4.11266,4.29916,350540.11103188,0
+KNTK.US,D,20201105,000000,7.83062,13.6729,7.16605,13.0905,28034944.990427,0
+KNTK.US,D,20201106,000000,12.2197,13.9256,11.3668,12.5373,1987360.9620623,0
+KNTK.US,D,20201109,000000,13.5917,15.002,13.508,14.2518,725008.25823412,0
+KNTK.US,D,20201110,000000,14.2087,15.6454,14.2087,15.3532,440548.06827701,0
+KNTK.US,D,20201111,000000,15.336,15.6357,13.6084,14.3884,488067.00878092,0
+KNTK.US,D,20201112,000000,14.359,14.3975,13.8785,13.9986,144483.88373943,0
+KNTK.US,D,20201113,000000,14.0933,14.4191,14.0333,14.3072,144477.64055727,0
+KNTK.US,D,20201116,000000,14.5858,15.2158,14.5772,14.9971,158435.31481319,0
+KNTK.US,D,20201117,000000,15.049,16.2874,14.9529,16.2874,220261.54777418,0
+KNTK.US,D,20201118,000000,16.8068,17.5261,16.3306,17.0764,301466.61816935,0
+KNTK.US,D,20201119,000000,16.9774,16.9774,15.8809,16.2753,215674.88994503,0
+KNTK.US,D,20201120,000000,16.7419,16.7419,15.9409,16.0135,207743.9675372,0
+KNTK.US,D,20201123,000000,16.0135,16.802,16.0135,16.4416,364664.27014549,0
+KNTK.US,D,20201124,000000,16.9308,18.8591,16.8102,17.0932,327169.79913476,0
+KNTK.US,D,20201125,000000,18.1864,18.3795,17.0932,17.3378,241078.39816661,0
+KNTK.US,D,20201127,000000,17.4921,17.9077,16.9817,17.1451,63233.030008393,0
+KNTK.US,D,20201130,000000,17.1028,17.3378,16.7381,16.7675,191567.88255266,0
+KNTK.US,D,20201201,000000,17.0077,17.3892,15.4388,16.0774,135152.40746635,0
+KNTK.US,D,20201202,000000,16.1548,16.8237,15.8597,16.8237,129564.75943039,0
+KNTK.US,D,20201203,000000,17.0293,17.8399,17.0293,17.5781,188383.85964949,0
+KNTK.US,D,20201204,000000,18.0029,21.834,17.9173,21.2853,825929.29790031,0
+KNTK.US,D,20201207,000000,21.4313,21.4313,19.789,19.8413,161423.71800859,0
+KNTK.US,D,20201208,000000,19.8874,19.935,18.8634,19.0143,177148.21281667,0
+KNTK.US,D,20201209,000000,19.1724,20.1412,18.3709,18.3752,119937.77253492,0
+KNTK.US,D,20201210,000000,19.5453,21.0046,19.5453,20.7193,275070.44398385,0
+KNTK.US,D,20201211,000000,20.7365,20.8956,19.5242,19.7125,99512.161558049,0
+KNTK.US,D,20201214,000000,20.441,20.7193,18.7371,18.9879,145982.24745857,0
+KNTK.US,D,20201215,000000,19.3738,20.467,19.0826,20.4622,69696.804607901,0
+KNTK.US,D,20201216,000000,20.5308,20.5308,19.5622,20.0552,75317.749615395,0
+KNTK.US,D,20201217,000000,20.257,20.2757,19.2883,19.9783,62082.203429665,0
+KNTK.US,D,20201218,000000,20.1455,21.6067,20.0162,20.3637,230448.3400036,0
+KNTK.US,D,20201221,000000,19.7207,20.2233,19.331,20.1369,92397.01495286,0
+KNTK.US,D,20201222,000000,20.1455,20.1455,19.6035,19.8452,112379.35999616,0
+KNTK.US,D,20201223,000000,20.1028,21.2142,19.935,20.75,129926.86399585,0
+KNTK.US,D,20201224,000000,21.0412,21.0412,20.1369,20.6039,31180.532783141,0
+KNTK.US,D,20201228,000000,20.7154,20.7154,19.0436,19.2964,140219.79032205,0
+KNTK.US,D,20201229,000000,19.2407,20.1455,19.1552,19.9658,79113.604370546,0
+KNTK.US,D,20201230,000000,19.9182,19.9182,19.3099,19.8707,119700.53161273,0
+KNTK.US,D,20201231,000000,19.8067,20.5093,19.3949,20.3425,99098.030474566,0
+KNTK.US,D,20210104,000000,20.6169,21.2161,19.5242,19.7938,270169.54598584,0
+KNTK.US,D,20210105,000000,19.8874,22.0695,19.7573,20.934,256016.25202213,0
+KNTK.US,D,20210106,000000,21.4265,21.6409,20.2065,20.8697,103842.84891851,0
+KNTK.US,D,20210107,000000,21.0931,21.4313,20.5237,21.2733,106425.4452733,0
+KNTK.US,D,20210108,000000,21.2161,23.1459,19.9226,20.4497,375831.24197452,0
+KNTK.US,D,20210111,000000,20.1028,20.8004,20.0451,20.6342,60752.405628929,0
+KNTK.US,D,20210112,000000,20.8004,21.4265,20.7884,21.0792,122516.20676828,0
+KNTK.US,D,20210113,000000,21.0326,21.5688,20.9086,20.9129,98400.875133022,0
+KNTK.US,D,20210114,000000,21.1565,21.6024,21.0931,21.4184,148192.3339443,0
+KNTK.US,D,20210115,000000,21.5083,22.8244,20.9403,22.2497,145414.11788173,0
+KNTK.US,D,20210119,000000,23.1459,23.1459,22.2925,22.2925,86282.858554483,0
+KNTK.US,D,20210120,000000,22.2031,22.3482,21.0758,21.4265,99634.94414059,0
+KNTK.US,D,20210121,000000,21.4098,21.577,20.5396,20.6895,163548.48100476,0
+KNTK.US,D,20210122,000000,20.2997,20.6082,19.629,20.4713,115153.41393728,0
+KNTK.US,D,20210125,000000,20.441,20.9278,20.208,20.8442,121538.10822939,0
+KNTK.US,D,20210126,000000,21.0114,21.2161,20.06,20.2738,90844.543654974,0
+KNTK.US,D,20210127,000000,19.935,20.8869,19.8874,19.9139,106071.66495073,0
+KNTK.US,D,20210128,000000,19.9864,20.6275,19.7342,20.2868,97830.66449546,0
+KNTK.US,D,20210129,000000,20.2868,20.9725,19.8029,20.3291,92869.415736532,0
+KNTK.US,D,20210201,000000,22.2843,22.6356,21.5376,22.142,294399.33596075,0
+KNTK.US,D,20210202,000000,22.5024,22.6659,22.1512,22.1772,134842.32941892,0
+KNTK.US,D,20210203,000000,22.588,23.5735,22.4323,23.1627,148179.84757998,0
+KNTK.US,D,20210204,000000,23.5735,23.5735,22.7279,23.1108,148354.65668055,0
+KNTK.US,D,20210205,000000,23.4928,23.9575,23.2531,23.4717,118520.57018391,0
+KNTK.US,D,20210208,000000,23.613,24.0675,23.4112,24.0579,139764.03802414,0
+KNTK.US,D,20210209,000000,23.8056,24.0579,22.9051,23.0685,157629.94431416,0
+KNTK.US,D,20210210,000000,23.377,23.377,21.86,22.7899,127467.0502236,0
+KNTK.US,D,20210211,000000,22.7211,23.3064,22.156,22.76,71721.676689461,0
+KNTK.US,D,20210212,000000,22.7855,23.3348,22.7168,22.9479,61901.151146936,0
+KNTK.US,D,20210216,000000,23.4583,23.4583,22.0744,22.7168,185674.31859072,0
+KNTK.US,D,20210217,000000,22.7168,22.9613,22.3736,22.6312,71001.629679985,0
+KNTK.US,D,20210218,000000,22.9142,22.9613,22.1214,22.1464,76970.111827889,0
+KNTK.US,D,20210219,000000,22.3784,23.1627,22.1464,22.4986,149959.15449645,0
+KNTK.US,D,20210222,000000,22.7855,23.9815,22.7259,23.5659,132415.8126182,0
+KNTK.US,D,20210223,000000,24.4054,24.9113,24.0113,24.1444,340290.88698083,0
+KNTK.US,D,20210224,000000,24.9205,24.9205,24.0329,24.539,221449.83344588,0
+KNTK.US,D,20210225,000000,25.0488,26.2112,24.5865,24.6484,370661.88714348,0
+KNTK.US,D,20210226,000000,25.1021,25.1372,22.8878,23.3016,263329.09939582,0
+KNTK.US,D,20210301,000000,22.7385,23.5486,21.8711,22.7206,453571.34626919,0
+KNTK.US,D,20210302,000000,22.8878,23.9888,22.8878,23.6365,178881.73639728,0
+KNTK.US,D,20210303,000000,23.8782,23.9888,23.4736,23.5524,78416.449029003,0
+KNTK.US,D,20210304,000000,23.6403,24.1733,22.0762,23.7509,207169.5947782,0
+KNTK.US,D,20210305,000000,24.2083,24.2083,22.5861,23.711,99152.138053312,0
+KNTK.US,D,20210308,000000,23.6499,23.9666,22.945,23.1214,57087.657699202,0
+KNTK.US,D,20210309,000000,22.9849,23.7418,22.9321,23.1123,59699.38890409,0
+KNTK.US,D,20210310,000000,23.1699,24.4241,22.9936,24.4241,87342.118461486,0
+KNTK.US,D,20210311,000000,24.4284,25.6129,24.3361,25.3044,133198.2914493,0
+KNTK.US,D,20210312,000000,25.5249,26.2904,24.8777,26.066,59576.606321549,0
+KNTK.US,D,20210315,000000,25.8762,25.8762,24.7984,25.5864,53341.748401354,0
+KNTK.US,D,20210316,000000,25.2381,25.2823,24.2131,24.3535,70624.95768948,0
+KNTK.US,D,20210317,000000,24.3059,25.5288,24.1602,24.7628,85096.653943498,0
+KNTK.US,D,20210318,000000,24.4332,25.278,23.6846,23.7686,43529.547101713,0
+KNTK.US,D,20210319,000000,23.5044,24.8023,23.3194,23.4381,137564.35684202,0
+KNTK.US,D,20210322,000000,23.5264,23.8455,23.0421,23.5707,82930.26973291,0
+KNTK.US,D,20210323,000000,23.3852,23.9374,23.1084,23.13,47281.699581724,0
+KNTK.US,D,20210324,000000,23.4952,23.9618,22.9412,23.0729,41388.135619777,0
+KNTK.US,D,20210325,000000,22.8878,23.6894,22.8878,23.5092,119278.07628636,0
+KNTK.US,D,20210326,000000,23.711,24.1516,23.0085,23.6673,76545.5754408,0
+KNTK.US,D,20210329,000000,23.6057,23.9883,23.082,23.082,90444.979996536,0
+KNTK.US,D,20210330,000000,23.0286,23.3766,22.7562,23.082,85552.406241403,0
+KNTK.US,D,20210331,000000,23.1743,23.5462,22.9542,23.0949,178825.54775781,0
+KNTK.US,D,20210401,000000,23.2141,24.6086,23.2141,23.7989,90598.978489893,0
+KNTK.US,D,20210405,000000,24.2083,25.0867,23.6135,24.3847,150108.99086837,0
+KNTK.US,D,20210406,000000,24.4112,25.0584,24.4112,24.8782,37615.172532556,0
+KNTK.US,D,20210407,000000,24.4284,24.8561,24.3275,24.4856,71155.628173341,0
+KNTK.US,D,20210408,000000,24.4332,24.6529,23.4938,24.389,75475.910230192,0
+KNTK.US,D,20210409,000000,24.2174,24.314,23.7153,24.0632,31446.908555432,0
+KNTK.US,D,20210412,000000,23.9493,24.2045,23.5884,23.9666,31954.687371363,0
+KNTK.US,D,20210413,000000,23.9931,24.1728,23.7686,24.0103,41787.699278214,0
+KNTK.US,D,20210414,000000,24.2083,24.5591,23.8345,24.416,110953.83340226,0
+KNTK.US,D,20210415,000000,24.2439,24.2439,23.2026,23.8782,109819.6553093,0
+KNTK.US,D,20210416,000000,23.773,23.9316,23.4553,23.6846,37904.439972779,0
+KNTK.US,D,20210419,000000,23.8124,24.2828,23.4256,23.8518,69854.9652227,0
+KNTK.US,D,20210420,000000,23.5616,23.8038,23.2338,23.5044,57035.631181176,0
+KNTK.US,D,20210421,000000,23.5044,25.1151,23.5044,24.9219,56419.637207751,0
+KNTK.US,D,20210422,000000,24.9219,25.2602,24.2217,24.6577,52588.404420342,0
+KNTK.US,D,20210423,000000,24.5606,25.1506,24.5077,25.1506,138806.75009247,0
+KNTK.US,D,20210426,000000,25.265,26.0131,25.0189,25.661,102956.31705135,0
+KNTK.US,D,20210427,000000,25.6345,27.2894,25.6345,25.7754,127552.37371317,0
+KNTK.US,D,20210428,000000,25.9209,26.6561,25.6879,25.9695,157030.5988265,0
+KNTK.US,D,20210429,000000,26.0703,26.5898,25.6129,26.5638,99997.048706048,0
+KNTK.US,D,20210430,000000,26.2155,26.8983,25.9652,26.4091,107076.81727898,0
+KNTK.US,D,20210503,000000,26.4091,30.7867,25.8147,29.6181,345247.97361831,0
+KNTK.US,D,20210504,000000,29.4812,30.3883,28.3894,28.9751,214790.43913859,0
+KNTK.US,D,20210505,000000,28.7997,29.7459,28.3499,29.7459,38208.274838048,0
+KNTK.US,D,20210506,000000,29.5128,29.5128,26.4091,28.1697,201378.00279158,0
+KNTK.US,D,20210507,000000,27.646,29.5172,27.646,29.0505,106219.42026192,0
+KNTK.US,D,20210510,000000,29.6138,29.6138,28.3721,29.1251,90349.251203369,0
+KNTK.US,D,20210511,000000,28.3942,29.0246,28.2476,28.5446,100413.26085025,0
+KNTK.US,D,20210512,000000,28.4297,29.2529,27.3735,27.523,89768.635262203,0
+KNTK.US,D,20210513,000000,28.0602,28.3721,25.9954,26.9637,104579.54441375,0
+KNTK.US,D,20210514,000000,27.3466,28.6671,27.3466,28.0554,78433.097514772,0
+KNTK.US,D,20210517,000000,28.0554,28.7819,27.8968,28.584,57308.25013563,0
+KNTK.US,D,20210518,000000,28.8834,29.2038,28.0948,28.989,95851.575749764,0
+KNTK.US,D,20210519,000000,28.4691,29.1183,27.5144,29.0457,91123.405791592,0
+KNTK.US,D,20210520,000000,29.0505,29.1563,28.3106,28.9665,86391.073711977,0
+KNTK.US,D,20210521,000000,29.4908,29.6762,29.0909,29.2793,70654.092539573,0
+KNTK.US,D,20210524,000000,29.891,29.9886,29.138,29.7852,175545.79606148,0
+KNTK.US,D,20210525,000000,29.9611,30.1505,28.5086,28.9406,131435.63301859,0
+KNTK.US,D,20210526,000000,29.6138,30.3489,28.8963,30.2341,237265.89492568,0
+KNTK.US,D,20210527,000000,29.8429,29.9737,28.2813,28.8844,172869.55197424,0
+KNTK.US,D,20210528,000000,28.8348,28.8348,27.6109,28.3398,89379.476907371,0
+KNTK.US,D,20210601,000000,28.767,29.8699,28.5772,29.6402,92555.175567658,0
+KNTK.US,D,20210602,000000,29.6849,30.545,29.4946,30.3917,114379.25934906,0
+KNTK.US,D,20210603,000000,30.4191,31.1831,30.2433,30.6037,99389.378975509,0
+KNTK.US,D,20210604,000000,30.6037,30.8684,29.8069,30.2749,60267.51848093,0
+KNTK.US,D,20210607,000000,30.297,31.4989,30.2749,30.828,145118.60725934,0
+KNTK.US,D,20210608,000000,30.9006,31.4767,30.644,31.4767,78809.769505277,0
+KNTK.US,D,20210609,000000,31.4989,31.4989,31.1096,31.2691,61705.531439159,0
+KNTK.US,D,20210610,000000,31.3321,31.4989,31.2106,31.409,86505.532051633,0
+KNTK.US,D,20210611,000000,31.4989,31.4989,30.828,30.8419,49920.484575986,0
+KNTK.US,D,20210614,000000,31.0173,31.3595,30.4652,30.8507,54946.246217265,0
+KNTK.US,D,20210615,000000,30.9049,31.3951,30.1486,31.2509,89970.498152142,0
+KNTK.US,D,20210616,000000,31.2202,31.4989,30.9314,31.4445,136746.49997865,0
+KNTK.US,D,20210617,000000,31.422,31.4541,29.6988,30.1803,89002.804916865,0
+KNTK.US,D,20210618,000000,30.1082,30.7694,29.7075,30.6796,154689.40551535,0
+KNTK.US,D,20210621,000000,30.6973,31.4541,30.6973,31.3278,118886.83687081,0
+KNTK.US,D,20210622,000000,31.2965,31.3052,30.4191,30.9588,76707.89817704,0
+KNTK.US,D,20210623,000000,30.9135,31.2283,30.7694,31.1029,65821.86954535,0
+KNTK.US,D,20210624,000000,31.2106,31.2106,30.6262,31.1524,87017.472989006,0
+KNTK.US,D,20210625,000000,31.2734,32.556,31.0625,31.8044,1319596.4410815,0
+KNTK.US,D,20210628,000000,31.692,31.692,27.8133,27.8988,410549.5779834,0
+KNTK.US,D,20210629,000000,28.3173,29.0866,27.9842,28.5152,120231.20209659,0
+KNTK.US,D,20210630,000000,28.7541,30.5402,28.5916,30.3782,131620.84742277,0
+KNTK.US,D,20210701,000000,30.7065,31.5839,30.0361,31.2648,100656.74495461,0
+KNTK.US,D,20210702,000000,31.2648,31.4445,30.3648,31.2422,94365.698394951,0
+KNTK.US,D,20210706,000000,31.098,31.098,30.0044,30.4455,67626.14919048,0
+KNTK.US,D,20210707,000000,30.423,30.8194,29.2403,30.0409,91756.048250783,0
+KNTK.US,D,20210708,000000,29.609,29.609,28.0333,28.5513,132253.48988196,0
+KNTK.US,D,20210709,000000,28.7584,29.2486,28.0919,29.2486,86443.100230002,0
+KNTK.US,D,20210712,000000,29.2307,29.2307,28.6729,29.163,73005.691154333,0
+KNTK.US,D,20210713,000000,28.9112,30.1486,28.7224,29.7391,94869.315089439,0
+KNTK.US,D,20210714,000000,29.6988,29.8381,28.9275,28.9515,47160.998059905,0
+KNTK.US,D,20210715,000000,28.6997,29.6988,28.3625,28.8708,120607.87408709,0
+KNTK.US,D,20210716,000000,29.0914,29.3749,28.1284,28.2231,84376.606934023,0
+KNTK.US,D,20210719,000000,27.0035,27.5384,25.6874,27.4307,231888.43402255,0
+KNTK.US,D,20210720,000000,27.3952,28.8396,27.1698,28.682,92012.01871947,0
+KNTK.US,D,20210721,000000,29.2211,30.6113,28.7065,29.9107,131425.22771499,0
+KNTK.US,D,20210722,000000,30.1529,30.2836,28.9204,29.8338,53506.152198314,0
+KNTK.US,D,20210723,000000,29.9059,30.2437,29.42,29.7075,25399.34610013,0
+KNTK.US,D,20210726,000000,29.5729,30.482,29.5681,30.4455,78745.256622926,0
+KNTK.US,D,20210727,000000,30.2255,30.4455,27.9127,28.3264,115503.03213842,0
+KNTK.US,D,20210728,000000,28.4028,28.8036,27.7906,28.6546,62398.524659262,0
+KNTK.US,D,20210729,000000,29.1317,29.1317,28.236,28.8799,34655.904187256,0
+KNTK.US,D,20210730,000000,28.5653,29.1539,28.1328,28.7315,84526.443305937,0
+KNTK.US,D,20210802,000000,28.5916,29.8117,28.1957,28.4879,107617.89306645,0
+KNTK.US,D,20210803,000000,28.6772,29.7569,28.3038,29.5004,45510.716908131,0
+KNTK.US,D,20210804,000000,29.177,30.261,28.3851,29.4153,73596.712399105,0
+KNTK.US,D,20210805,000000,28.7224,30.3052,28.7224,29.1587,76258.389061299,0
+KNTK.US,D,20210806,000000,29.46,29.667,28.916,29.4777,57859.731226702,0
+KNTK.US,D,20210809,000000,29.2663,30.0289,29.1125,29.7569,27216.112109586,0
+KNTK.US,D,20210810,000000,30.2341,31.323,29.8059,31.1701,82459.950009958,0
+KNTK.US,D,20210811,000000,31.2509,31.4945,30.4724,31.4624,74035.816211242,0
+KNTK.US,D,20210812,000000,31.4989,31.4989,30.9539,31.0534,47044.458659527,0
+KNTK.US,D,20210813,000000,31.1701,31.3095,30.423,30.423,43159.118293371,0
+KNTK.US,D,20210816,000000,30.36,30.9948,29.5589,30.7834,76422.792858259,0
+KNTK.US,D,20210817,000000,30.3509,30.482,29.3633,29.7844,88588.673833381,0
+KNTK.US,D,20210818,000000,29.9414,30.1659,28.7992,28.866,102134.29806654,0
+KNTK.US,D,20210819,000000,28.709,29.7137,27.9665,28.8978,113900.61538322,0
+KNTK.US,D,20210820,000000,28.5604,29.1001,28.4005,28.8751,67378.502964678,0
+KNTK.US,D,20210823,000000,29.5551,29.9237,29.4446,29.6402,91183.756552501,0
+KNTK.US,D,20210824,000000,29.8833,30.1932,29.4672,29.681,139464.36528032,0
+KNTK.US,D,20210825,000000,30.1308,30.1352,29.5186,29.7262,271328.69680744,0
+KNTK.US,D,20210826,000000,29.7214,30.0967,29.1317,29.1317,79640.112732967,0
+KNTK.US,D,20210827,000000,29.3066,30.2874,29.0078,30.1539,117756.82089929,0
+KNTK.US,D,20210830,000000,30.1173,30.1173,29.422,29.422,47119.376845484,0
+KNTK.US,D,20210831,000000,29.422,30.1587,28.7819,30.0112,85415.056233816,0
+KNTK.US,D,20210901,000000,30.0112,30.0112,29.3225,29.6339,55703.752319719,0
+KNTK.US,D,20210902,000000,29.6657,30.1697,29.6243,29.8684,60311.220756071,0
+KNTK.US,D,20210903,000000,29.9285,30.1587,29.4816,29.8271,88374.324579115,0
+KNTK.US,D,20210907,000000,29.7396,30.521,29.0078,29.1087,106277.68996211,0
+KNTK.US,D,20210908,000000,29.164,29.9698,28.8464,29.6474,105074.83686536,0
+KNTK.US,D,20210909,000000,29.4499,29.9953,29.1942,29.6152,54744.383327325,0
+KNTK.US,D,20210910,000000,29.9467,29.9977,29.4537,29.4537,29588.521331556,0
+KNTK.US,D,20210913,000000,29.8641,30.8862,29.8411,30.8444,124865.72432232,0
+KNTK.US,D,20210914,000000,31.015,31.1851,29.7992,29.7992,81273.745398973,0
+KNTK.US,D,20210915,000000,30.1587,31.2177,29.5599,30.9506,115432.27607391,0
+KNTK.US,D,20210916,000000,31.0932,31.3326,30.2182,31.3004,62452.632238008,0
+KNTK.US,D,20210917,000000,31.162,31.5397,30.5085,31.5032,269004.15198207,0
+KNTK.US,D,20210920,000000,30.5637,31.1144,29.548,30.039,119044.9974856,0
+KNTK.US,D,20210921,000000,30.2966,30.2966,29.5599,29.9563,86628.314634174,0
+KNTK.US,D,20210922,000000,30.4023,31.3095,29.8502,30.8309,72989.042668565,0
+KNTK.US,D,20210923,000000,30.8401,31.9448,30.2048,31.853,108683.39615561,0
+KNTK.US,D,20210924,000000,31.6598,32.2537,31.0611,31.2177,137399.95304506,0
+KNTK.US,D,20210927,000000,31.3052,31.4941,30.6512,31.4662,108695.88251994,0
+KNTK.US,D,20210928,000000,31.4892,31.5397,30.1356,30.223,123937.57124074,0
+KNTK.US,D,20210929,000000,30.2922,31.2225,30.2134,30.8953,124940.64250827,0
+KNTK.US,D,20210930,000000,30.9645,32.1336,30.5455,31.7838,320961.99500393,0
+KNTK.US,D,20211001,000000,31.8852,33.4046,31.6416,33.1744,111401.26145727,0
+KNTK.US,D,20211004,000000,33.2941,35.4953,33.2941,35.0994,224400.7775483,0
+KNTK.US,D,20211005,000000,34.8461,35.8678,34.2748,35.1821,154008.89865957,0
+KNTK.US,D,20211006,000000,34.7261,35.9278,34.0524,35.6059,90923.623962372,0
+KNTK.US,D,20211007,000000,36.0845,37.0513,35.6059,36.6828,129722.92004519,0
+KNTK.US,D,20211008,000000,37.0647,37.7144,36.6519,37.4934,78699.473287063,0
+KNTK.US,D,20211011,000000,37.8711,38.6769,37.2238,38.1565,143112.46472428,0
+KNTK.US,D,20211012,000000,37.9538,39.1373,37.4473,38.7692,98430.009983115,0
+KNTK.US,D,20211013,000000,38.8148,39.5894,38.3175,39.1603,105507.69749533,0
+KNTK.US,D,20211014,000000,39.5976,39.5976,39.1041,39.317,158963.90423633,0
+KNTK.US,D,20211015,000000,39.7129,40.7624,39.5471,40.5139,116314.64581962,0
+KNTK.US,D,20211018,000000,40.6932,41.8998,40.6932,41.117,132603.1080831,0
+KNTK.US,D,20211019,000000,41.3289,41.6369,39.6091,39.9978,99322.785032436,0
+KNTK.US,D,20211020,000000,39.6067,40.2972,39.192,39.8417,78160.478560316,0
+KNTK.US,D,20211021,000000,39.6802,40.2146,38.5159,39.0724,83664.884167432,0
+KNTK.US,D,20211022,000000,38.824,38.824,30.3749,31.3143,694495.74594244,0
+KNTK.US,D,20211025,000000,31.816,32.309,28.1486,28.3538,543916.43535112,0
+KNTK.US,D,20211026,000000,28.547,30.6858,28.1692,28.5196,413806.43801181,0
+KNTK.US,D,20211027,000000,28.547,31.2822,28.547,29.9833,335171.4776071,0
+KNTK.US,D,20211028,000000,29.818,29.818,28.4869,28.7498,155238.8055457,0
+KNTK.US,D,20211029,000000,28.5561,29.1385,28.2567,28.4638,148229.79303728,0
+KNTK.US,D,20211101,000000,28.7358,30.1308,28.7358,29.4451,124049.94851967,0
+KNTK.US,D,20211102,000000,29.4451,29.4451,28.2798,28.7632,132111.97775293,0
+KNTK.US,D,20211103,000000,28.3211,29.9285,28.3211,29.1317,126738.67897124,0
+KNTK.US,D,20211104,000000,29.422,29.6291,27.9161,29.1736,193266.02810102,0
+KNTK.US,D,20211105,000000,29.4681,30.8261,28.7863,30.2595,135687.24007165,0
+KNTK.US,D,20211108,000000,30.1448,30.8165,29.9285,30.1817,85404.650930211,0
+KNTK.US,D,20211109,000000,30.1539,30.384,29.6983,30.0573,64683.529330949,0
+KNTK.US,D,20211110,000000,30.0894,30.6098,29.1457,29.4081,87858.2215203,0
+KNTK.US,D,20211111,000000,29.4268,30.384,29.4268,29.9977,169273.47904831,0
+KNTK.US,D,20211112,000000,29.3071,29.9396,29.3071,29.6152,54548.763619549,0
+KNTK.US,D,20211115,000000,29.6291,30.6133,29.4912,29.9285,151517.8689765,0
+KNTK.US,D,20211116,000000,29.9285,29.9746,29.1342,29.4038,78788.958898067,0
+KNTK.US,D,20211117,000000,29.6801,29.8371,29.1457,29.3115,79777.462740554,0
+KNTK.US,D,20211118,000000,29.5739,29.9189,28.7776,29.9145,71018.278165753,0
+KNTK.US,D,20211119,000000,29.4681,29.4816,28.5561,29.2562,109147.4726964,0
+KNTK.US,D,20211122,000000,29.4038,30.7065,29.2029,29.9467,143106.22154212,0
+KNTK.US,D,20211123,000000,30.2327,31.7011,30.2327,30.8814,124794.9682578,0
+KNTK.US,D,20211124,000000,31.2081,33.5656,31.2081,33.0688,277925.6592931,0
+KNTK.US,D,20211126,000000,32.2306,32.2306,30.4532,31.6137,93849.595336136,0
+KNTK.US,D,20211129,000000,32.7102,32.7102,28.8272,29.2649,364839.07924606,0
+KNTK.US,D,20211130,000000,29.2504,29.9707,28.2524,29.8343,211146.50181607,0
+KNTK.US,D,20211201,000000,29.8953,30.7521,28.8776,29.2456,115097.22529781,0
+KNTK.US,D,20211202,000000,29.3633,31.8112,29.0246,31.3878,182519.43053764,0
+KNTK.US,D,20211203,000000,31.557,31.7122,30.4369,31.138,93676.867296291,0
+KNTK.US,D,20211206,000000,31.5007,31.7978,30.4604,31.4301,92093.18008759,0
+KNTK.US,D,20211207,000000,31.8583,32.2442,30.6555,30.978,114897.44346859,0
+KNTK.US,D,20211208,000000,30.978,31.6983,29.8905,30.074,95741.279531549,0
+KNTK.US,D,20211209,000000,29.6834,30.2346,28.7138,29.693,119852.44904537,0
+KNTK.US,D,20211210,000000,29.9991,30.126,29.3494,29.7685,73500.983605939,0
+KNTK.US,D,20211213,000000,29.7733,29.8371,28.7186,28.8127,82551.516681683,0
+KNTK.US,D,20211214,000000,28.8694,29.3917,28.6902,28.8742,89858.120873208,0
+KNTK.US,D,20211215,000000,28.7373,29.6272,27.7724,29.4153,111561.50313279,0
+KNTK.US,D,20211216,000000,29.5234,30.1496,29.0294,29.1985,53745.474181232,0
+KNTK.US,D,20211217,000000,29.0294,30.112,28.2438,30.1072,148073.7134832,0
+KNTK.US,D,20211220,000000,29.3163,29.8295,28.8786,29.8295,59645.281325343,0
+KNTK.US,D,20211221,000000,30.0414,30.8559,29.8886,30.2582,66637.645347992,0
+KNTK.US,D,20211222,000000,30.2063,30.7756,29.8507,30.3331,57555.896361433,0
+KNTK.US,D,20211223,000000,30.4888,30.7617,29.3259,29.547,57972.108505638,0
+KNTK.US,D,20211227,000000,29.3633,30.126,28.0079,30.0601,118195.92471143,0
+KNTK.US,D,20211228,000000,30.0505,30.0505,28.8272,29.3259,81442.311317376,0
+KNTK.US,D,20211229,000000,29.4484,29.5316,28.5066,28.7282,146756.4020468,0
+KNTK.US,D,20211230,000000,28.7138,29.2927,28.62,29.0011,89735.338290667,0
+KNTK.US,D,20211231,000000,28.954,29.3869,28.3423,28.8598,361149.35858768,0
+KNTK.US,D,20220103,000000,29.1563,29.914,28.3846,28.9963,254405.51102406,0
+KNTK.US,D,20220104,000000,29.2082,30.3427,28.9588,29.2317,163325.80750761,0
+KNTK.US,D,20220105,000000,29.5753,30.4321,29.3682,29.693,178815.14245421,0
+KNTK.US,D,20220106,000000,30.2298,30.6204,30.0082,30.1919,95541.497702331,0
+KNTK.US,D,20220107,000000,30.1404,30.225,28.9823,29.175,298253.46041609,0
+KNTK.US,D,20220110,000000,29.2649,29.3802,28.3187,28.8363,367303.05513975,0
+KNTK.US,D,20220111,000000,29.1236,29.8108,28.7138,29.8011,106502.44451998,0
+KNTK.US,D,20220112,000000,29.8953,30.5969,29.1942,30.0553,165286.16670682,0
+KNTK.US,D,20220113,000000,30.3663,31.1995,29.8247,29.9424,168322.43429879,0
+KNTK.US,D,20220114,000000,29.7824,30.8275,29.6556,30.4888,100798.25708364,0
+KNTK.US,D,20220118,000000,30.8934,31.0866,30.324,30.8275,110283.73185009,0
+KNTK.US,D,20220119,000000,30.8559,30.8559,29.6599,30.0601,81076.044630475,0
+KNTK.US,D,20220120,000000,29.7968,30.9453,29.7776,29.9545,115184.6298481,0
+KNTK.US,D,20220121,000000,29.7733,30.0039,28.8786,29.632,124674.26673598,0
+KNTK.US,D,20220124,000000,28.9915,30.1193,28.2433,29.952,229861.48088027,0
+KNTK.US,D,20220125,000000,29.6695,29.7872,28.8598,28.9823,153702.98273358,0
+KNTK.US,D,20220126,000000,29.42,29.8482,28.3043,28.8646,165463.0568681,0
+KNTK.US,D,20220127,000000,29.3778,29.4153,28.4879,28.855,93662.299871244,0
+KNTK.US,D,20220128,000000,28.8224,29.7968,28.6435,29.2082,125877.11983273,0
+KNTK.US,D,20220131,000000,29.3869,30.0976,28.9367,29.6695,133660.28692937,0
+KNTK.US,D,20220201,000000,29.7497,31.2182,29.7353,31.2182,231607.49082522,0
+KNTK.US,D,20220202,000000,31.0866,31.7502,30.6295,31.2182,177922.36740489,0
+KNTK.US,D,20220203,000000,30.903,31.3172,30.5311,30.9309,73892.223021491,0
+KNTK.US,D,20220204,000000,31.124,32.0937,30.9309,31.4205,144885.52845859,0
+KNTK.US,D,20220207,000000,31.2744,32.2278,31.2744,31.976,194316.96376514,0
+KNTK.US,D,20220208,000000,31.7406,31.9808,30.6579,30.8179,117475.87770195,0
+KNTK.US,D,20220209,000000,30.8323,31.3148,30.8323,31.1288,74008.762421868,0
+KNTK.US,D,20220210,000000,30.8227,31.755,30.5354,30.6204,132925.67249485,0
+KNTK.US,D,20220211,000000,31.0818,32.7338,31.0673,32.6117,274396.18031024,0
+KNTK.US,D,20220214,000000,32.5363,32.6161,31.7876,32.2162,201821.26872516,0
+KNTK.US,D,20220215,000000,32.0702,32.3902,30.4182,30.5921,157448.89203143,0
+KNTK.US,D,20220216,000000,30.5921,31.3028,30.324,30.4321,88986.156431097,0
+KNTK.US,D,20220217,000000,30.4792,31.2321,30.3331,30.8463,157043.08519083,0
+KNTK.US,D,20220218,000000,30.6579,31.1995,30.1827,30.9309,129908.13444936,0
+KNTK.US,D,20220222,000000,31.1524,31.1995,27.6124,29.3494,834549.05140681,0
+KNTK.US,D,20220223,000000,29.114,29.6647,28.2433,29.0669,115432.27607391,0
+KNTK.US,D,20220224,000000,28.6527,29.6978,27.3491,29.4764,282514.39818296,0
+KNTK.US,D,20220225,000000,29.6556,30.8227,28.7829,30.4182,329827.31367551,0
+KNTK.US,D,20220228,000000,30.1779,32.6492,30.1779,32.0091,283989.87023418,0
+KNTK.US,D,20220301,000000,32.4796,34.6448,32.4705,34.3815,347464.30328621,0
+KNTK.US,D,20220302,000000,34.6405,36.0571,34.5934,35.6573,209246.49337778,0
+KNTK.US,D,20220303,000000,34.9461,35.7135,34.7092,34.8241,103524.44662819,0
+KNTK.US,D,20220304,000000,35.3748,35.5137,33.8025,35.1158,159683.95124581,0
+KNTK.US,D,20220307,000000,35.2474,36.7068,33.186,33.4305,156362.57833505,0
+KNTK.US,D,20220308,000000,34.2589,34.6641,32.334,32.8938,251824.99572998,0
+KNTK.US,D,20220309,000000,28.1395,29.2413,27.4005,28.8834,4800008.1742622,0
+KNTK.US,D,20220310,000000,29.1236,30.5402,28.5772,30.0885,843961.68904801,0
+KNTK.US,D,20220311,000000,30.2389,30.804,29.3211,29.7305,692352.25339978,0
+KNTK.US,D,20220314,000000,29.8905,30.112,28.1866,29.3355,584655.28002594,0
+KNTK.US,D,20220315,000000,28.62,29.5282,27.8272,28.9069,295749.9443687,0
+KNTK.US,D,20220316,000000,29.1985,29.4917,28.3749,29.2365,318652.01760359,0
+KNTK.US,D,20220317,000000,29.4999,30.4792,29.42,30.0976,230517.0150074,0
+KNTK.US,D,20220318,000000,29.8434,30.2769,29.4576,30.2437,665338.00418013,0
+KNTK.US,D,20220321,000000,30.5166,31.5806,30.5166,31.124,220099.22503794,0
+KNTK.US,D,20220322,000000,31.1711,31.4114,29.9895,30.9405,220652.78718973,0
+KNTK.US,D,20220323,000000,31.284,31.7122,30.7852,31.3407,175986.98093434,0
+KNTK.US,D,20220324,000000,31.3878,32.8165,31.3878,32.3619,241284.42317799,0
+KNTK.US,D,20220325,000000,32.3619,33.3786,32.2773,32.2773,829219.45490025,0
+KNTK.US,D,20220328,000000,32.0798,32.0798,31.0606,31.5854,345216.75770749,0
+KNTK.US,D,20220329,000000,31.3921,31.7737,30.7708,31.5993,323284.4587686,0
+KNTK.US,D,20220330,000000,31.8299,32.7809,30.8487,30.9309,262661.07890438,0
+KNTK.US,D,20220331,000000,31.1524,31.5758,30.3096,30.6017,439174.56820112,0
+KNTK.US,D,20220401,000000,30.3004,31.0347,30.3004,30.5214,395255.86274458,0
+KNTK.US,D,20220404,000000,30.5027,31.7031,30.5027,31.2557,221449.83344588,0
+KNTK.US,D,20220405,000000,31.223,31.9193,30.8367,30.9876,215364.8118976,0
+KNTK.US,D,20220406,000000,31.223,31.5522,30.8323,31.3407,154310.65246412,0
+KNTK.US,D,20220407,000000,31.5382,31.889,30.5733,31.5714,170646.97912418,0
+KNTK.US,D,20220408,000000,31.5854,32.7621,31.5854,32.6069,169856.17605019,0
+KNTK.US,D,20220411,000000,32.4186,32.4373,31.5806,31.8021,153222.25770702,0
+KNTK.US,D,20220412,000000,32.0937,33.6987,32.0937,33.3551,225709.76474182,0
+KNTK.US,D,20220413,000000,33.5766,34.0802,32.9832,33.4118,157030.5988265,0
+KNTK.US,D,20220414,000000,33.247,33.7977,33.0587,33.2138,138088.78414372,0
+KNTK.US,D,20220418,000000,33.5343,33.5343,32.7102,33.0303,129546.02988391,0
+KNTK.US,D,20220419,000000,33.2941,34.2686,33.2893,34.1177,209234.00701346,0
+KNTK.US,D,20220420,000000,34.1177,34.8284,33.3647,34.8241,142080.25860665,0
+KNTK.US,D,20220421,000000,34.7626,35.0547,33.3834,33.3834,170503.38593443,0
+KNTK.US,D,20220422,000000,33.5247,33.7904,32.0985,32.4657,150570.98634844,0
+KNTK.US,D,20220425,000000,31.8914,32.1172,30.6295,32.0702,227349.64058999,0
+KNTK.US,D,20220426,000000,32.2302,33.0961,31.7973,32.3292,179214.70611265,0
+KNTK.US,D,20220427,000000,32.3196,33.0635,32.0135,32.6728,116920.23448943,0
+KNTK.US,D,20220428,000000,33.1197,34.3627,32.2253,34.1038,176313.70746754,0
+KNTK.US,D,20220429,000000,34.1744,34.887,33.3931,33.4915,198739.21779732,0
+KNTK.US,D,20220502,000000,33.4776,34.1442,32.9597,33.7506,206738.81520895,0
+KNTK.US,D,20220503,000000,33.7742,35.21,33.7742,34.6074,309016.70646524,0
+KNTK.US,D,20220504,000000,34.9485,35.333,33.8866,35.0782,199917.09816542,0
+KNTK.US,D,20220505,000000,35.1888,35.3474,33.7329,34.4776,144714.88147947,0
+KNTK.US,D,20220506,000000,34.6506,34.9821,33.877,34.8812,159694.35654941,0
+KNTK.US,D,20220509,000000,34.5978,34.6074,31.9836,32.2432,334176.73058245,0
+KNTK.US,D,20220510,000000,32.6372,33.8818,31.8972,32.4786,345154.32588586,0
+KNTK.US,D,20220511,000000,33.3388,35.9192,33.3388,33.877,425849.53640439,0
+KNTK.US,D,20220512,000000,34.3143,35.0686,33.5454,34.0932,420732.20809139,0
+KNTK.US,D,20220513,000000,34.2758,35.9432,34.2758,34.987,622289.18210498,0
+KNTK.US,D,20220516,000000,35.5588,37.2214,35.3618,37.1637,356916.4810811,0
+KNTK.US,D,20220517,000000,37.625,38.4276,36.6832,38.3795,238181.56164293,0
+KNTK.US,D,20220518,000000,38.8648,39.2588,36.8754,37.5193,469801.53883247,0
+KNTK.US,D,20220519,000000,36.5871,38.514,36.5871,38.0383,296852.90655084,0
+KNTK.US,D,20220520,000000,38.4899,38.9993,37.7356,38.6822,331234.11072292,0
+KNTK.US,D,20220523,000000,38.562,39.6096,37.6539,39.3117,524564.65170629,0
+KNTK.US,D,20220524,000000,38.9513,40.0036,38.2593,39.6577,313967.54992056,0
+KNTK.US,D,20220525,000000,39.5039,40.2439,39.1747,40.1719,395586.75139923,0
+KNTK.US,D,20220526,000000,40.215,40.5514,39.749,40.364,296771.74518272,0
+KNTK.US,D,20220527,000000,40.6043,41.5125,40.2378,41.4212,364909.83531057,0
+KNTK.US,D,20220531,000000,41.6134,42.118,39.6432,40.3833,828563.92077313,0
+KNTK.US,D,20220601,000000,40.4602,40.9695,37.976,38.8072,485403.25105801,0
+KNTK.US,D,20220602,000000,38.4372,39.8739,38.1849,39.6817,414382.89183154,0
+KNTK.US,D,20220603,000000,39.7057,40.7917,39.0955,40.5562,233757.22655003,0
+KNTK.US,D,20220606,000000,41.0416,41.2914,39.6913,40.3688,276610.42891742,0
+KNTK.US,D,20220607,000000,40.2439,41.5941,39.9315,41.4885,387048.15926085,0
+KNTK.US,D,20220608,000000,41.9065,42.142,40.8013,41.8825,398822.80082042,0
+KNTK.US,D,20220609,000000,42.1132,43.2375,39.8451,39.8451,376131.95524871,0
+KNTK.US,D,20220610,000000,39.5183,40.8254,38.6341,39.3165,283588.22551502,0
+KNTK.US,D,20220613,000000,38.0095,38.3458,36.1162,36.9139,564943.47287637,0
+KNTK.US,D,20220614,000000,37.3848,37.822,35.6934,35.9432,298838.2384787,0
+KNTK.US,D,20220615,000000,36.145,37.5674,36.0873,36.8562,430210.39914531,0
+KNTK.US,D,20220616,000000,36.0105,37.1781,34.6939,34.7803,390133.33177977,0
+KNTK.US,D,20220617,000000,35.0495,36.9331,33.3004,33.7616,764784.61232547,0
+KNTK.US,D,20220621,000000,34.1845,35.7126,33.8577,35.2897,441399.2221119,0
+KNTK.US,D,20220622,000000,33.7424,35.0878,33.185,33.9731,509911.90316954,0
+KNTK.US,D,20220623,000000,34.3095,34.5689,32.5603,33.406,346888.88999684,0
+KNTK.US,D,20220624,000000,33.7135,34.3575,32.5027,32.6852,1641732.1543322,0
+KNTK.US,D,20220627,000000,33.3388,34.5016,32.9544,33.5983,291313.12291146,0
+KNTK.US,D,20220628,000000,34.3479,34.963,33.8962,34.5401,259654.98669284,0
+KNTK.US,D,20220629,000000,35.0303,35.4338,32.9736,33.06,222559.03881019,0
+KNTK.US,D,20220630,000000,32.5411,33.5887,32.1375,32.8102,373215.34864819,0
+KNTK.US,D,20220701,000000,33.1562,33.5406,31.8107,33.2427,166007.25424665,0
+KNTK.US,D,20220705,000000,32.493,32.7237,30.9314,32.6565,422136.92407808,0
+KNTK.US,D,20220706,000000,32.1375,32.6469,30.1198,31.0995,340919.36731858,0
+KNTK.US,D,20220707,000000,31.9741,33.7328,31.3494,33.6367,222596.49790317,0
+KNTK.US,D,20220708,000000,34.1172,34.9149,33.4541,34.1749,236385.60624069,0
+KNTK.US,D,20220711,000000,33.6079,34.6458,32.9544,34.4055,297246.22702711,0
+KNTK.US,D,20220712,000000,33.5502,34.2133,32.8871,33.3484,163359.10447915,0
+KNTK.US,D,20220713,000000,33.0696,34.0115,32.6852,33.1081,165147.77616887,0
+KNTK.US,D,20220714,000000,32.6372,33.5214,30.8977,33.3868,334965.45259572,0
+KNTK.US,D,20220715,000000,33.752,34.3671,32.7813,34.2902,201357.19218437,0
+KNTK.US,D,20220718,000000,35.0206,35.5588,34.2998,34.9918,123442.27878914,0
+KNTK.US,D,20220719,000000,35.0399,35.7414,34.6362,35.3955,136320.92306121,0
+KNTK.US,D,20220720,000000,35.5107,35.9144,34.7803,35.8567,175013.0445169,0
+KNTK.US,D,20220721,000000,34.6458,34.7282,33.4445,34.6843,158331.26177714,0
+KNTK.US,D,20220722,000000,34.8668,35.16,33.4541,33.7328,122959.47270185,0
+KNTK.US,D,20220725,000000,34.1556,36.4046,33.7616,36.318,192376.37464278,0
+KNTK.US,D,20220726,000000,36.6159,36.9667,36.27,36.5198,214923.62702474,0
+KNTK.US,D,20220727,000000,36.6352,37.1925,36.1546,37.0581,134734.11426143,0
+KNTK.US,D,20220728,000000,37.1541,38.2305,36.6448,37.8364,361457.35557439,0
+KNTK.US,D,20220729,000000,38.2497,39.2588,37.9518,39.0955,244326.93395212,0
+KNTK.US,D,20220801,000000,38.9128,39.5471,37.9614,39.0666,180026.31979384,0
+KNTK.US,D,20220802,000000,39.1627,39.3549,38.4612,38.8359,135825.6306096,0
+KNTK.US,D,20220803,000000,39.2204,39.4799,38.1824,38.6053,195417.84488656,0
+KNTK.US,D,20220804,000000,38.6347,38.6347,36.5977,37.2245,208043.60608685,0
+KNTK.US,D,20220805,000000,36.7152,38.2332,36.7152,37.9492,140401.6601075,0
+KNTK.US,D,20220808,000000,38.1059,39.1733,37.9394,38.7914,228622.91559817,0
+KNTK.US,D,20220809,000000,39.33,39.7022,38.2821,38.8795,174927.19415517,0
+KNTK.US,D,20220810,000000,40.1233,40.1233,36.3822,37.8512,446025.95162354,0
+KNTK.US,D,20220811,000000,38.3017,38.8591,37.4105,37.8904,239352.66573934,0
+KNTK.US,D,20220812,000000,38.0177,38.6249,37.3421,38.3507,204454.42910302,0
+KNTK.US,D,20220815,000000,37.0188,37.9883,36.2353,37.861,167093.29207266,0
+KNTK.US,D,20220816,000000,37.7239,38.2096,37.2342,37.8218,182467.01857869,0
+KNTK.US,D,20220817,000000,37.5085,38.1744,37.244,37.8121,174706.63591093,0
+KNTK.US,D,20220818,000000,38.3115,39.5259,38.2332,39.2223,221886.69922196,0
+KNTK.US,D,20220819,000000,39.2027,39.5393,38.4682,38.6249,401972.50564523,0
+KNTK.US,D,20220822,000000,38.478,38.478,36.5487,36.7348,358957.52140022,0
+KNTK.US,D,20220823,000000,37.3714,38.0569,36.7642,37.4105,498396.28139513,0
+KNTK.US,D,20220824,000000,37.3714,37.8806,36.9307,37.7435,323590.59849489,0
+KNTK.US,D,20220825,000000,37.4105,37.4105,35.775,36.2255,489539.23412406,0
+KNTK.US,D,20220826,000000,36.2745,36.6907,35.5596,35.9905,236180.0987724,0
+KNTK.US,D,20220829,000000,36.2647,37.4791,35.8044,37.1853,182513.98931589,0
+KNTK.US,D,20220830,000000,36.6662,36.6662,35.54,36.0395,207855.72313806,0
+KNTK.US,D,20220831,000000,35.8142,36.8425,35.3637,36.108,403301.98172857,0
+KNTK.US,D,20220901,000000,35.8044,35.8044,34.3746,34.8838,278998.01014176,0
+KNTK.US,D,20220902,000000,35.6281,35.8926,35.0307,35.3343,217248.84947499,0
+KNTK.US,D,20220906,000000,35.7848,36.2255,34.8055,34.8936,250303.99522772,0
+KNTK.US,D,20220907,000000,34.4431,35.2021,34.2865,35.1189,180190.98003047,0
+KNTK.US,D,20220908,000000,35.1189,35.6869,34.8349,35.1189,195633.12043633,0
+KNTK.US,D,20220909,000000,35.7065,36.441,35.3539,36.4214,178169.19612493,0
+KNTK.US,D,20220912,000000,37.009,38.7522,36.6173,38.4976,258628.02674188,0
+KNTK.US,D,20220913,000000,37.8023,38.6053,37.5378,37.6162,469693.07655424,0
+KNTK.US,D,20220914,000000,37.7631,39.7511,37.7631,39.5553,345569.84019535,0
+KNTK.US,D,20220915,000000,38.997,39.5406,38.0471,38.0961,301707.34047479,0
+KNTK.US,D,20220916,000000,37.8806,38.3213,37.1755,37.5672,704474.26424048,0
+KNTK.US,D,20220919,000000,36.6662,37.5183,36.2549,36.6564,499164.15083804,0
+KNTK.US,D,20220920,000000,36.5781,36.6809,34.5754,35.5694,652296.9229326,0
+KNTK.US,D,20220921,000000,36.2059,36.2059,34.2571,34.2767,214117.12662736,0
+KNTK.US,D,20220922,000000,34.7369,34.7369,33.1994,33.219,201397.24677311,0
+KNTK.US,D,20220923,000000,32.8272,32.8272,30.7511,31.4072,431159.71329987,0
+KNTK.US,D,20220926,000000,31.1134,31.7745,30.6531,30.9371,337549.07626703,0
+KNTK.US,D,20220927,000000,31.3387,31.8773,30.9371,31.2211,181077.29741937,0
+KNTK.US,D,20220928,000000,31.4072,33.1504,31.2162,33.0525,201392.1412582,0
+KNTK.US,D,20220929,000000,32.602,32.7425,32.0732,32.367,240114.40856436,0
+KNTK.US,D,20220930,000000,31.9948,32.5139,31.8381,31.9067,374268.96062431,0
+KNTK.US,D,20221003,000000,33.0231,33.6816,32.8468,33.3757,164399.62240457,0
+KNTK.US,D,20221004,000000,34.0122,34.9916,34.0122,34.9426,158202.54840317,0
+KNTK.US,D,20221005,000000,34.7957,35.7359,34.1689,35.6673,217150.82358866,0
+KNTK.US,D,20221006,000000,35.3245,36.1374,34.7663,35.8436,161560.95611294,0
+KNTK.US,D,20221007,000000,35.5694,35.5694,33.6989,34.071,261573.90884668,0
+KNTK.US,D,20221010,000000,34.0612,34.96,33.6107,33.9241,153326.78166125,0
+KNTK.US,D,20221011,000000,33.6401,34.3158,33.1406,33.5324,253636.87536293,0
+KNTK.US,D,20221012,000000,33.2092,33.8555,32.3572,33.5617,294043.96259037,0
+KNTK.US,D,20221013,000000,32.8468,34.6488,32.8468,34.639,204314.5379944,0
+KNTK.US,D,20221014,000000,34.5411,34.7272,33.1015,33.2386,157599.07654045,0
+KNTK.US,D,20221017,000000,33.9927,34.4089,33.6009,34.1885,223814.54165311,0
+KNTK.US,D,20221018,000000,34.5313,35.2168,34.1934,35.0405,167290.36494831,0
+KNTK.US,D,20221019,000000,34.7272,35.4519,34.7228,35.1874,220061.98819206,0
+KNTK.US,D,20221020,000000,35.5204,35.6477,33.4442,33.9633,274107.94795809,0
+KNTK.US,D,20221021,000000,34.1298,34.59,33.8066,34.2375,241777.78532301,0
+KNTK.US,D,20221024,000000,34.1787,34.5956,33.6597,33.8164,158506.83709198,0
+KNTK.US,D,20221025,000000,33.6009,34.4627,33.3169,33.6793,206016.71666639,0
+KNTK.US,D,20221026,000000,34.8692,34.8692,33.6107,33.8555,263143.34413093,0
+KNTK.US,D,20221027,000000,34.3746,34.7882,33.9829,34.355,197593.63816293,0
+KNTK.US,D,20221028,000000,34.6978,35.824,34.4236,35.54,242248.51379799,0
+KNTK.US,D,20221031,000000,35.2266,36.059,35.2266,36.0199,112577.62493463,0
+KNTK.US,D,20221101,000000,36.6956,37.0873,35.589,35.6281,517496.01268466,0
+KNTK.US,D,20221102,000000,35.7652,35.8632,34.5313,34.6684,134162.72088381,0
+KNTK.US,D,20221103,000000,34.5313,35.7687,34.3942,35.54,259338.71441777,0
+KNTK.US,D,20221104,000000,35.51,36.36,35.17,36.35,203783,0
+KNTK.US,D,20221107,000000,36.35,37.19,36.35,37.04,274866,0
+KNTK.US,D,20221108,000000,37.12,37.3,36.3,36.89,162907,0
+KNTK.US,D,20221109,000000,36.54,36.5617,33.59,34.1,176448,0
+KNTK.US,D,20221110,000000,35,35.69,33.45,34.8,214481,0
+KNTK.US,D,20221111,000000,35.21,35.44,33.88,34.94,234128,0
+KNTK.US,D,20221114,000000,35.02,35.865,34.35,34.37,188168,0
+KNTK.US,D,20221115,000000,34.77,35.69,34.34,35.39,156423,0
+KNTK.US,D,20221116,000000,35.18,35.38,34.16,34.26,160459,0
+KNTK.US,D,20221117,000000,33.82,34.0265,33.22,33.51,145023,0
+KNTK.US,D,20221118,000000,33.45,33.77,32.95,33.6,254482,0
+KNTK.US,D,20221121,000000,32.95,33.19,31.357,32.04,214077,0
+KNTK.US,D,20221122,000000,32.54,33.66,32.54,33.09,138572,0
+KNTK.US,D,20221123,000000,32.64,32.98,32.24,32.75,98280,0
+KNTK.US,D,20221125,000000,33.02,33.68,32.73,33.03,112203,0
+KNTK.US,D,20221128,000000,32.4,33.26,32.24,32.51,239685,0
+KNTK.US,D,20221129,000000,32.91,34.03,32.735,33.88,270384,0
+KNTK.US,D,20221130,000000,34.17,34.255,33.32,34.03,397894,0
+KNTK.US,D,20221201,000000,34.51,35.13,33.39,33.58,287452,0
+KNTK.US,D,20221202,000000,33.2,33.955,33.2,33.51,152804,0
+KNTK.US,D,20221205,000000,34.09,34.61,32.77,33.27,240400,0
+KNTK.US,D,20221206,000000,32.93,33.65,31.84,32.03,213125,0
+KNTK.US,D,20221207,000000,31.8,32.2524,31.67,32.01,156517,0
+KNTK.US,D,20221208,000000,32.67,32.67,31.75,31.94,169027,0
+KNTK.US,D,20221209,000000,31.99,32.36,31.46,31.46,199473,0
+KNTK.US,D,20221212,000000,31.56,33.02,31.51,32.55,173371,0
+KNTK.US,D,20221213,000000,33.56,34.11,32.38,32.73,591732,0
+KNTK.US,D,20221214,000000,32.73,32.78,31.785,32.08,245412,0
+KNTK.US,D,20221215,000000,31.98,32.8298,31.71,32.76,433858,0
+KNTK.US,D,20221216,000000,32.23,32.74,31.29,32.39,626436,0
+KNTK.US,D,20221219,000000,32.61,32.7,31.01,31.35,229944,0
+KNTK.US,D,20221220,000000,31.33,31.825,31.1299,31.34,143399,0
+KNTK.US,D,20221221,000000,31.68,32.35,31.68,32.34,124901,0
+KNTK.US,D,20221222,000000,32.35,32.35,31.44,31.98,108043,0
+KNTK.US,D,20221223,000000,32.02,32.99,32,32.99,97652,0
+KNTK.US,D,20221227,000000,33,33.87,32.8,33.64,149765,0
+KNTK.US,D,20221228,000000,33.63,33.66,32.11,32.35,121728,0
+KNTK.US,D,20221229,000000,32.26,33.28,32.26,33.21,164032,0
+KNTK.US,D,20221230,000000,33.09,33.53,32.935,33.08,116350,0
+KNTK.US,D,20230103,000000,33.22,33.225,31.53,32,216395,0
+KNTK.US,D,20230104,000000,31.98,32.094,31.35,31.53,167357,0
+KNTK.US,D,20230105,000000,31.86,31.86,31.05,31.62,155628,0
+KNTK.US,D,20230106,000000,32.09,32.37,31.71,31.96,159482,0
+KNTK.US,D,20230109,000000,32.22,32.38,30.95,31.08,287965,0
+KNTK.US,D,20230110,000000,31.19,31.49,30.56,31.32,256766,0
+KNTK.US,D,20230111,000000,31.44,31.87,31.21,31.87,246241,0
+KNTK.US,D,20230112,000000,32.05,32.66,31.72,31.99,168666,0
+KNTK.US,D,20230113,000000,32.06,32.41,31.73,32.41,146687,0
+KNTK.US,D,20230117,000000,32.5,33.4299,32.49,32.98,179733,0
+KNTK.US,D,20230118,000000,32.98,33.02,31.12,31.19,316877,0
+KNTK.US,D,20230119,000000,31.05,31.665,30.9621,31.3,174243,0
+KNTK.US,D,20230120,000000,31.53,31.65,30.91,31.21,175551,0
+KNTK.US,D,20230123,000000,31.58,31.86,30.96,31.62,395812,0
+KNTK.US,D,20230124,000000,31.7,31.7,30.94,31.18,151161,0
+KNTK.US,D,20230125,000000,31,32.02,30.73,31.89,234508,0
+KNTK.US,D,20230126,000000,32.12,32.25,31.465,31.98,133803,0
+KNTK.US,D,20230127,000000,31.96,32.1579,31.32,31.39,162260,0
+KNTK.US,D,20230130,000000,31.38,31.69,30.74,30.79,200520,0
+KNTK.US,D,20230131,000000,31,31.32,30.47,31.29,223293,0
+KNTK.US,D,20230201,000000,31.25,31.25,29.78,30.83,479149,0
+KNTK.US,D,20230202,000000,31.01,31.23,30.42,30.96,275933,0
+KNTK.US,D,20230203,000000,30.04,30.49,29.29,29.29,266598,0
+KNTK.US,D,20230206,000000,29.26,29.475,28.85,29.09,194819,0
+KNTK.US,D,20230207,000000,29.11,29.74,28.81,29.74,195432,0
+KNTK.US,D,20230208,000000,29.64,29.94,29.23,29.41,181778,0
+KNTK.US,D,20230209,000000,29.5,29.5,28.89,29.1,173000,0
+KNTK.US,D,20230210,000000,29.18,29.74,28.91,29.73,130497,0
+KNTK.US,D,20230213,000000,29.72,29.88,29.31,29.52,114812,0
+KNTK.US,D,20230214,000000,29.42,30.1,29.18,29.93,230426,0
+KNTK.US,D,20230215,000000,29.74,29.81,29.32,29.64,161371,0
+KNTK.US,D,20230216,000000,29.5,29.6259,29.005,29.5,162905,0
+KNTK.US,D,20230217,000000,29.37,29.37,28.9,28.93,260472,0
+KNTK.US,D,20230221,000000,28.8,28.8999,27.9,28.14,296802,0
+KNTK.US,D,20230222,000000,28.05,28.54,27.8,28.5,223133,0
+KNTK.US,D,20230223,000000,28.9,29.32,28.765,29.17,269966,0
+KNTK.US,D,20230224,000000,28.99,29.34,28.785,29.27,159556,0
+KNTK.US,D,20230227,000000,29.3,29.4899,28.955,28.97,297770,0
+KNTK.US,D,20230228,000000,29.39,30.49,28.46,29.75,757002,0
+KNTK.US,D,20230301,000000,29.72,29.925,29.36,29.61,276805,0
+KNTK.US,D,20230302,000000,29.53,30.59,29.51,30.42,268274,0
+KNTK.US,D,20230303,000000,30.3,31.99,30.3,31.45,374956,0
+KNTK.US,D,20230306,000000,31.33,31.68,30.8001,31.25,250192,0
+KNTK.US,D,20230307,000000,31.16,31.625,30.98,31.54,178044,0
+KNTK.US,D,20230308,000000,31.43,31.93,30.91,31.56,260293,0
+KNTK.US,D,20230309,000000,31.6,32.85,31.51,31.53,420805,0
+KNTK.US,D,20230310,000000,31.42,32.31,31.28,31.63,443415,0
+KNTK.US,D,20230313,000000,31,32.18,30.56,31.35,328953,0
+KNTK.US,D,20230314,000000,31.68,32.7638,31.5601,31.95,390670,0
+KNTK.US,D,20230315,000000,31.01,31.1,29.25,30.02,677136,0
+KNTK.US,D,20230316,000000,29.48,30.81,28.66,30.55,445623,0
+KNTK.US,D,20230317,000000,30.5,30.56,29.24,29.55,615768,0
+KNTK.US,D,20230320,000000,29.62,30.86,29.57,30.28,421550,0
+KNTK.US,D,20230321,000000,30.51,31.475,30.2198,31.41,324904,0
+KNTK.US,D,20230322,000000,31.4,31.65,30.6,30.64,234966,0
+KNTK.US,D,20230323,000000,30.74,31.065,29.85,30.13,187888,0
+KNTK.US,D,20230324,000000,29.62,30.27,29.32,30.18,207885,0
+KNTK.US,D,20230327,000000,30.36,30.96,30.16,30.6,163460,0
+KNTK.US,D,20230328,000000,30.47,31.24,30.3511,30.98,185289,0
+KNTK.US,D,20230329,000000,31.19,31.27,30.46,30.88,258996,0
+KNTK.US,D,20230330,000000,31.21,31.499,30.85,31.02,198502,0
+KNTK.US,D,20230331,000000,31.16,31.39,30.88,31.3,290673,0
+KNTK.US,D,20230403,000000,31.96,32.34,31.56,31.82,373165,0
+KNTK.US,D,20230404,000000,31.9,31.9,30.76,31.02,144601,0
+KNTK.US,D,20230405,000000,31.83,32.1148,30.98,31.52,279130,0
+KNTK.US,D,20230406,000000,31.7,31.74,31.09,31.21,179098,0
+KNTK.US,D,20230410,000000,31.15,31.75,31.15,31.54,234992,0
+KNTK.US,D,20230411,000000,31.74,32.2,31.47,31.77,163868,0
+KNTK.US,D,20230412,000000,31.81,31.925,31.5,31.63,122199,0
+KNTK.US,D,20230413,000000,31.75,31.93,31.48,31.6,112053,0
+KNTK.US,D,20230414,000000,31.72,32.29,31.64,32.23,165527,0
+KNTK.US,D,20230417,000000,32.23,32.385,31.425,31.63,106906,0
+KNTK.US,D,20230418,000000,31.6,31.7,31.28,31.52,164034,0
+KNTK.US,D,20230419,000000,31.15,31.44,30.53,30.91,230895,0
+KNTK.US,D,20230420,000000,30.62,30.765,29.96,30.18,215127,0
+KNTK.US,D,20230421,000000,30.18,31.12,30.02,31.05,254223,0
+KNTK.US,D,20230424,000000,30.9,31.37,30.74,31.01,197285,0
+KNTK.US,D,20230425,000000,30.9,30.9,30.09,30.12,128020,0
+KNTK.US,D,20230426,000000,30.19,30.265,29.43,29.69,169923,0
+KNTK.US,D,20230427,000000,29.72,30.27,29.58,30.05,152355,0
+KNTK.US,D,20230428,000000,29.99,30.96,29.83,30.8,201981,0
+KNTK.US,D,20230501,000000,30.64,30.975,30.2,30.63,160961,0
+KNTK.US,D,20230502,000000,30.78,30.78,29.02,29.53,271035,0
+KNTK.US,D,20230503,000000,29.25,29.9,29.12,29.18,296854,0
+KNTK.US,D,20230504,000000,28.06,28.11,26.315,27.45,475533,0
+KNTK.US,D,20230505,000000,27.93,30.0416,27.93,29.37,420977,0
+KNTK.US,D,20230508,000000,29.85,30.08,29.48,29.77,173509,0
+KNTK.US,D,20230509,000000,29.58,30.34,29.52,30.05,201174,0
+KNTK.US,D,20230510,000000,30.37,30.42,29.64,29.84,226875,0
+KNTK.US,D,20230511,000000,29.37,29.4873,28.8201,29.24,211488,0
+KNTK.US,D,20230512,000000,29.18,29.71,29.0816,29.66,236402,0
+KNTK.US,D,20230515,000000,29.87,30.79,29.864,30.74,378454,0
+KNTK.US,D,20230516,000000,30.7,30.73,29.995,30.7,185417,0
+KNTK.US,D,20230517,000000,30.94,31.14,30.33,31.04,202117,0
+KNTK.US,D,20230518,000000,30.89,31.69,30.77,31.55,169827,0
+KNTK.US,D,20230519,000000,31.78,31.99,31.355,31.8,129537,0
+KNTK.US,D,20230522,000000,31.64,32.055,31.34,31.35,178617,0
+KNTK.US,D,20230523,000000,31.48,32.145,31.41,31.82,124643,0
+KNTK.US,D,20230524,000000,31.97,31.97,30.92,30.98,194465,0
+KNTK.US,D,20230525,000000,30.75,31.28,30.6,30.88,218849,0
+KNTK.US,D,20230526,000000,30.86,31.095,30.58,30.9,133987,0
+KNTK.US,D,20230530,000000,30.58,31.95,30.58,31.85,228949,0
+KNTK.US,D,20230531,000000,31.6,32.61,31.21,32.53,428374,0
+KNTK.US,D,20230601,000000,32.54,32.975,32.02,32.76,260751,0
+KNTK.US,D,20230602,000000,32.97,33.23,32.62,32.82,257363,0
+KNTK.US,D,20230605,000000,33.07,33.18,32.37,32.43,146276,0
+KNTK.US,D,20230606,000000,32.18,32.91,32.1767,32.86,164686,0
+KNTK.US,D,20230607,000000,32.99,33.73,32.99,33.35,253653,0
+KNTK.US,D,20230608,000000,33.47,33.56,33.14,33.53,192242,0
+KNTK.US,D,20230609,000000,33.44,33.44,32.6501,32.84,181128,0
+KNTK.US,D,20230612,000000,33.31,34.14,33.18,33.66,316086,0
+KNTK.US,D,20230613,000000,33.89,34.43,33.08,33.19,208604,0
+KNTK.US,D,20230614,000000,33.48,33.735,32.73,33.18,262316,0
+KNTK.US,D,20230615,000000,33.25,33.98,33.25,33.66,294481,0
+KNTK.US,D,20230616,000000,33.93,33.98,33.22,33.94,348552,0
+KNTK.US,D,20230620,000000,33.82,33.95,33.31,33.84,243425,0
+KNTK.US,D,20230621,000000,33.85,34.2236,33.78,34.03,213422,0
+KNTK.US,D,20230622,000000,33.85,33.85,33.315,33.64,136745,0
+KNTK.US,D,20230623,000000,33.29,33.6199,32.93,33.2,304409,0
+KNTK.US,D,20230626,000000,33.22,34,33.22,33.83,146300,0
+KNTK.US,D,20230627,000000,33.85,34.14,33.616,34,159021,0
+KNTK.US,D,20230628,000000,34.02,34.7,33.75,34.63,154235,0
+KNTK.US,D,20230629,000000,34.69,35.14,34.555,35.14,119096,0
+KNTK.US,D,20230630,000000,35.43,35.6699,35.01,35.14,129555,0
+KNTK.US,D,20230703,000000,35,35.63,35,35.22,111227,0
+KNTK.US,D,20230705,000000,35.25,35.4479,35,35.11,140144,0
+KNTK.US,D,20230706,000000,34.92,35,34.38,34.78,153481,0
+KNTK.US,D,20230707,000000,34.67,35.515,34.67,35,229709,0
+KNTK.US,D,20230710,000000,35.01,35.59,34.74,35.32,277214,0
+KNTK.US,D,20230711,000000,35.46,36.7,35.46,36.1,477601,0
+KNTK.US,D,20230712,000000,36.14,36.77,36.1,36.53,268677,0
+KNTK.US,D,20230713,000000,36.47,36.99,36.47,36.65,221642,0
+KNTK.US,D,20230714,000000,36.55,36.68,35.82,35.84,155257,0
+KNTK.US,D,20230717,000000,35.8,36.12,35.345,35.45,163420,0
+KNTK.US,D,20230718,000000,35.28,36,35.28,35.69,198127,0
+KNTK.US,D,20230719,000000,35.66,36.01,35.625,35.8,148493,0
+KNTK.US,D,20230720,000000,35.76,35.99,35.46,35.75,164444,0
+KNTK.US,D,20230721,000000,36.26,36.26,35.41,35.5,237765,0
+KNTK.US,D,20230724,000000,35.75,36.065,35.55,35.97,165089,0
+KNTK.US,D,20230725,000000,35.75,36.27,35.59,36.03,223141,0
+KNTK.US,D,20230726,000000,36.03,36.3,35.9,36.1,122586,0
+KNTK.US,D,20230727,000000,36.14,36.4,35.9,36.1,109432,0
+KNTK.US,D,20230728,000000,36.24,36.27,35.55,35.55,139836,0
+KNTK.US,D,20230731,000000,35.81,36.22,35.6116,36,129043,0
+KNTK.US,D,20230801,000000,36.18,36.18,35.51,35.88,149164,0
+KNTK.US,D,20230802,000000,35.7,35.94,35.37,35.7,164136,0
+KNTK.US,D,20230803,000000,34.49,35.89,34.49,35.8,177627,0
+KNTK.US,D,20230804,000000,35.8,36.37,35.6505,35.68,110260,0
+KNTK.US,D,20230807,000000,35.76,36.42,35.35,36.31,175663,0
+KNTK.US,D,20230808,000000,34.59,35.36,33.79,34.82,235240,0
+KNTK.US,D,20230809,000000,35.03,35.37,34.91,34.92,161900,0
+KNTK.US,D,20230810,000000,35.2,36.04,35.2,35.75,144526,0
+KNTK.US,D,20230811,000000,35.96,36.12,35.54,35.7,107650,0
+KNTK.US,D,20230814,000000,35.87,36.31,35.665,36.29,161577,0
+KNTK.US,D,20230815,000000,36.17,36.17,35.73,35.82,124209,0
+KNTK.US,D,20230816,000000,35.8,36.06,35.405,35.46,142498,0
+KNTK.US,D,20230817,000000,35.45,35.9,34.57,34.58,147100,0
+KNTK.US,D,20230818,000000,34.32,35.23,34.1619,35.18,130415,0
+KNTK.US,D,20230821,000000,35.11,35.52,34.98,35.28,100303,0
+KNTK.US,D,20230822,000000,35.41,35.79,35.22,35.26,122000,0
+KNTK.US,D,20230823,000000,35.79,36.05,35.19,35.29,149469,0
+KNTK.US,D,20230824,000000,35.11,35.4,34.98,35.08,92404,0
+KNTK.US,D,20230825,000000,35.46,35.46,34.69,34.86,140586,0
+KNTK.US,D,20230828,000000,35,35.65,34.85,35.64,151677,0
+KNTK.US,D,20230829,000000,35.76,35.76,35.38,35.61,160768,0
+KNTK.US,D,20230830,000000,35.65,35.74,35.13,35.19,128459,0
+KNTK.US,D,20230831,000000,35.26,35.42,34.93,35.11,268928,0
+KNTK.US,D,20230901,000000,35.34,35.71,35.15,35.29,128664,0
+KNTK.US,D,20230905,000000,35.25,35.25,33.74,33.86,240942,0
+KNTK.US,D,20230906,000000,33.11,33.68,32.7,33.37,327729,0
+KNTK.US,D,20230907,000000,33.35,34.41,33.26,34.2,194884,0
+KNTK.US,D,20230908,000000,34.61,35.04,34.14,34.99,176409,0
+KNTK.US,D,20230911,000000,35.2,35.4,34.37,34.44,163636,0
+KNTK.US,D,20230912,000000,34.37,35.31,34.37,35.28,188802,0
+KNTK.US,D,20230913,000000,35.25,35.25,34.43,34.59,238907,0
+KNTK.US,D,20230914,000000,35.01,35.93,34.62,34.79,396290,0
+KNTK.US,D,20230915,000000,34.52,35.01,34.19,34.54,986762,0
+KNTK.US,D,20230918,000000,34.49,34.81,33.815,33.87,264978,0
+KNTK.US,D,20230919,000000,34.05,35.28,33.95,34.63,310795,0
+KNTK.US,D,20230920,000000,34.59,34.9159,34.2,34.25,150078,0
+KNTK.US,D,20230921,000000,34.03,34.41,33.53,33.58,141613,0
+KNTK.US,D,20230922,000000,33.86,34.6,33.86,34.25,147969,0
+KNTK.US,D,20230925,000000,33.95,34.8,33.95,34.54,173252,0
+KNTK.US,D,20230926,000000,34.46,34.76,33.8,33.83,192300,0
+KNTK.US,D,20230927,000000,34.25,34.51,33.88,34.25,166192,0
+KNTK.US,D,20230928,000000,34.31,34.59,34.009,34.3,159509,0
+KNTK.US,D,20230929,000000,34.33,34.33,33.66,33.75,342493,0
+KNTK.US,D,20231002,000000,33.54,33.54,32.82,33.2,238851,0
+KNTK.US,D,20231003,000000,32.92,33.125,32.1,32.12,279619,0
+KNTK.US,D,20231004,000000,32,32.455,31.31,32.42,204417,0
+KNTK.US,D,20231005,000000,32.11,32.93,32.11,32.47,205475,0
+KNTK.US,D,20231006,000000,32.74,33.49,32.3,33.21,141686,0
+KNTK.US,D,20231009,000000,33.78,34.82,33.75,34.45,203869,0
+KNTK.US,D,20231010,000000,34.44,35.01,34.36,34.83,181780,0
+KNTK.US,D,20231011,000000,34.75,35.73,34.75,35.64,137781,0
+KNTK.US,D,20231012,000000,35.57,35.77,35.17,35.4,94035,0
+KNTK.US,D,20231013,000000,35.75,35.96,35.486,35.84,172654,0
+KNTK.US,D,20231016,000000,35.97,36.2,35.7,35.83,150210,0
+KNTK.US,D,20231017,000000,35.8,36.57,35.8,36.3,383093,0
+KNTK.US,D,20231018,000000,36.41,36.47,35.78,36.14,197178,0
+KNTK.US,D,20231019,000000,36.04,36.57,35.97,36,100900,0
+KNTK.US,D,20231020,000000,35.91,36.22,35.67,36.2,209647,0
+KNTK.US,D,20231023,000000,35.91,35.94,35.2,35.66,198779,0
+KNTK.US,D,20231024,000000,35.67,35.76,35.04,35.32,135376,0
+KNTK.US,D,20231025,000000,35.22,35.56,35.02,35.03,79460,0
+KNTK.US,D,20231026,000000,35.06,36.07,34.95,35.98,235008,0
+KNTK.US,D,20231027,000000,35.85,35.85,35.035,35.25,112398,0
+KNTK.US,D,20231030,000000,35.5,35.86,34.81,35.12,103095,0
+KNTK.US,D,20231031,000000,34.98,35.58,34.935,35.44,78377,0
+KNTK.US,D,20231101,000000,35.54,36.15,35.32,35.62,241254,0
+KNTK.US,D,20231102,000000,36.73,37,35.92,36.93,203781,0
+KNTK.US,D,20231103,000000,36.84,37.17,36.175,36.67,152397,0
+KNTK.US,D,20231106,000000,36.81,36.81,36.15,36.67,109574,0
+KNTK.US,D,20231107,000000,36.14,36.25,35.63,35.69,137614,0
+KNTK.US,D,20231108,000000,35.81,35.81,35.07,35.32,168436,0
+KNTK.US,D,20231109,000000,34.49,35.0392,33.41,34.58,451945,0
+KNTK.US,D,20231110,000000,33.85,34.82,33.6452,34.55,262446,0
+KNTK.US,D,20231113,000000,34.32,35.21,34.31,35.21,174803,0
+KNTK.US,D,20231114,000000,35.7,35.97,35.4301,35.64,170960,0
+KNTK.US,D,20231115,000000,35.62,35.8406,35.02,35.3,147271,0
+KNTK.US,D,20231116,000000,35.03,35.2805,34.35,34.6,124011,0
+KNTK.US,D,20231117,000000,34.94,35.76,34.94,35.65,120526,0
+KNTK.US,D,20231120,000000,35.65,36.12,35.37,35.42,90504,0
+KNTK.US,D,20231121,000000,35.4,35.885,35.095,35.86,106631,0
+KNTK.US,D,20231122,000000,35.6,35.93,35.32,35.91,128509,0
+KNTK.US,D,20231124,000000,36.08,36.97,36.0695,36.72,149466,0
+KNTK.US,D,20231127,000000,36.44,36.69,36.0701,36.21,127850,0
+KNTK.US,D,20231128,000000,36.32,36.3999,35.485,35.52,129500,0
+KNTK.US,D,20231129,000000,35.67,35.98,35.53,35.53,130227,0
+KNTK.US,D,20231130,000000,35.58,36.56,35.58,36.36,306730,0
+KNTK.US,D,20231201,000000,36.25,36.9,36.25,36.43,122557,0
+KNTK.US,D,20231204,000000,36.5,37.17,36.49,37.06,158849,0
+KNTK.US,D,20231205,000000,36.76,36.97,35.89,35.91,155690,0
+KNTK.US,D,20231206,000000,35.8,36.08,34.86,34.88,417249,0
+KNTK.US,D,20231207,000000,34.88,34.985,34.37,34.63,186215,0
+KNTK.US,D,20231208,000000,34.75,35.08,34.53,34.7,274329,0
+KNTK.US,D,20231211,000000,34.81,34.81,34.03,34.31,190117,0
+KNTK.US,D,20231212,000000,32.5,33.64,32.22,33.08,2901062,0
+KNTK.US,D,20231213,000000,33.28,33.64,32.76,33.58,938754,0
+KNTK.US,D,20231214,000000,34.1,34.41,33.11,33.15,907695,0
+KNTK.US,D,20231215,000000,32.71,32.97,32.15,32.77,912165,0
+KNTK.US,D,20231218,000000,33.89,34.13,33.29,33.79,621598,0
+KNTK.US,D,20231219,000000,33.69,34.22,33.395,34.02,341020,0
+KNTK.US,D,20231220,000000,33.94,34.315,33.37,33.39,290402,0
+KNTK.US,D,20231221,000000,33.46,33.955,33.46,33.59,295316,0
+KNTK.US,D,20231222,000000,33.76,34.08,33.36,33.4,543999,0
+KNTK.US,D,20231226,000000,33.55,33.98,33.51,33.9,166015,0
+KNTK.US,D,20231227,000000,33.83,34.09,33.52,33.59,149618,0
+KNTK.US,D,20231228,000000,33.43,34.02,33.43,33.7,427394,0
+KNTK.US,D,20231229,000000,33.87,33.87,33.28,33.4,353297,0
+KNTK.US,D,20240102,000000,33.62,33.8847,33.46,33.69,169913,0
+KNTK.US,D,20240103,000000,33.69,33.79,33.31,33.32,329624,0
+KNTK.US,D,20240104,000000,33.69,33.69,32.48,32.49,282072,0
+KNTK.US,D,20240105,000000,32.51,33.15,32.31,33.13,466651,0
+KNTK.US,D,20240108,000000,32.75,34.55,32.11,34.12,1013426,0
+KNTK.US,D,20240109,000000,33.95,33.95,32.62,32.65,590069,0
+KNTK.US,D,20240110,000000,32.73,32.805,32.35,32.41,207991,0
+KNTK.US,D,20240111,000000,32.43,32.75,32.205,32.69,234630,0
+KNTK.US,D,20240112,000000,33.08,33.44,32.72,33.1,287964,0
+KNTK.US,D,20240116,000000,32.98,33.555,32.8614,33.09,540819,0
+KNTK.US,D,20240117,000000,32.92,33.325,32.4,32.63,303706,0
+KNTK.US,D,20240118,000000,32.67,33.21,32.32,33,363363,0
+KNTK.US,D,20240119,000000,33.01,33.2,32.22,32.4,348365,0
+KNTK.US,D,20240122,000000,32.54,32.97,32.25,32.93,281239,0
+KNTK.US,D,20240123,000000,32.99,33,32.555,32.66,225084,0
+KNTK.US,D,20240124,000000,32.93,32.93,32.26,32.5,318730,0
+KNTK.US,D,20240125,000000,32.7,33.24,32.47,33.23,317101,0
+KNTK.US,D,20240126,000000,33.39,34.17,33.38,33.63,320491,0
+KNTK.US,D,20240129,000000,33.58,33.66,33.14,33.6,329037,0
+KNTK.US,D,20240130,000000,33.43,33.725,33.21,33.53,225911,0
+KNTK.US,D,20240131,000000,33.52,33.6,32.51,32.52,324713,0
+KNTK.US,D,20240201,000000,32.66,33.13,32.58,32.86,208961,0
+KNTK.US,D,20240202,000000,32.68,32.71,32.15,32.45,224568,0
+KNTK.US,D,20240205,000000,32.15,32.8,31.73,32.38,273072,0
+KNTK.US,D,20240206,000000,32.5,32.825,32.36,32.45,370202,0
+KNTK.US,D,20240207,000000,32.65,32.91,32.4,32.83,268258,0
+KNTK.US,D,20240208,000000,32.78,32.7891,32.305,32.57,295790,0
+KNTK.US,D,20240209,000000,32.68,32.92,32.495,32.84,191306,0
+KNTK.US,D,20240212,000000,32.99,33.15,32.853,33,378349,0
+KNTK.US,D,20240213,000000,32.75,32.75,32.2,32.3,280783,0
+KNTK.US,D,20240214,000000,32.56,32.56,31.975,32.2,311712,0
+KNTK.US,D,20240215,000000,32.22,33.36,32.22,33.21,276322,0
+KNTK.US,D,20240216,000000,33.12,34.2,33,34.11,311249,0
+KNTK.US,D,20240220,000000,34.14,34.38,33.75,33.96,406525,0
+KNTK.US,D,20240221,000000,33.08,33.97,32.9649,33.84,275052,0
+KNTK.US,D,20240222,000000,33.63,34.22,33.46,34.03,263560,0
+KNTK.US,D,20240223,000000,34.08,34.19,33.75,33.93,408974,0
+KNTK.US,D,20240226,000000,33.78,34.65,33.75,33.85,311693,0
+KNTK.US,D,20240227,000000,33.85,34.14,33.1,33.16,279890,0
+KNTK.US,D,20240228,000000,33.16,33.71,33.1,33.61,325929,0
+KNTK.US,D,20240229,000000,34.22,36.1,33.76,35.32,1001368,0
+KNTK.US,D,20240301,000000,35.37,35.73,34.88,35.41,588322,0
+KNTK.US,D,20240304,000000,35.41,35.54,34.87,34.9,456926,0
+KNTK.US,D,20240305,000000,35,35.465,34.88,34.93,380406,0
+KNTK.US,D,20240306,000000,35.15,35.35,34.27,34.34,416993,0
+KNTK.US,D,20240307,000000,34.27,35.255,34.27,35.25,475861,0
+KNTK.US,D,20240308,000000,35.95,36.45,35.26,35.72,473807,0
+KNTK.US,D,20240311,000000,35.62,36.11,35.5,35.93,343216,0
+KNTK.US,D,20240312,000000,35.75,36.5,35.675,36.47,284948,0
+KNTK.US,D,20240313,000000,36.6,37.41,36.6,36.91,348977,0
+KNTK.US,D,20240314,000000,35.45,36.86,35.19,35.88,4841904,0
+KNTK.US,D,20240315,000000,35.76,37.23,35.59,36.66,2508815,0
+KNTK.US,D,20240318,000000,36.6,37.8792,36.56,36.99,2915512,0
+KNTK.US,D,20240319,000000,37.58,37.7,36.88,37.11,812985,0
+KNTK.US,D,20240320,000000,36.99,37.51,36.84,37.23,964490,0
+KNTK.US,D,20240321,000000,37.28,37.9,37.115,37.87,731438,0
+KNTK.US,D,20240322,000000,37.9,38.09,37.04,37.09,1116875,0
+KNTK.US,D,20240325,000000,37.81,38.68,37.81,38.55,911298,0
+KNTK.US,D,20240326,000000,38.72,39.185,38.44,38.86,961922,0
+KNTK.US,D,20240327,000000,38.99,39.42,38.8,39.31,902123,0
+KNTK.US,D,20240328,000000,39.42,40.42,39.42,39.87,737481,0
+KNTK.US,D,20240401,000000,39.87,39.87,39.225,39.34,698002,0
+KNTK.US,D,20240402,000000,39.49,40.04,39.4,40,645628,0
+KNTK.US,D,20240403,000000,40.24,40.33,39.6793,39.85,789760,0
+KNTK.US,D,20240404,000000,39.95,40.02,39.36,39.36,510102,0
+KNTK.US,D,20240405,000000,39.5,39.74,39.06,39.38,756423,0
+KNTK.US,D,20240408,000000,39.47,39.79,39.06,39.15,479273,0
+KNTK.US,D,20240409,000000,39.19,39.44,38.845,39.01,457857,0
+KNTK.US,D,20240410,000000,39.01,39.28,38.62,39.21,430240,0
+KNTK.US,D,20240411,000000,39.45,39.49,38.74,39.32,283488,0
+KNTK.US,D,20240412,000000,39.72,39.72,38.7,39.01,562587,0
+KNTK.US,D,20240415,000000,39.15,39.27,38.24,38.33,524393,0
+KNTK.US,D,20240416,000000,38.21,38.49,37.67,38.48,467052,0
+KNTK.US,D,20240417,000000,38.69,39.25,38.35,38.52,486349,0
+KNTK.US,D,20240418,000000,38.52,38.7,38.05,38.63,438410,0
+KNTK.US,D,20240419,000000,38.61,39.33,38.61,38.95,609519,0
+KNTK.US,D,20240422,000000,38.76,39.2634,38.37,39.02,524650,0
+KNTK.US,D,20240423,000000,38.95,39.27,38.33,38.56,533946,0
+KNTK.US,D,20240424,000000,38.56,39.25,38.28,39.19,531967,0
+KNTK.US,D,20240425,000000,38.99,39.5499,38.85,39.2,350389,0
+KNTK.US,D,20240426,000000,38.3,39.12,37.98,39.03,313958,0
+KNTK.US,D,20240429,000000,39.09,39.395,38.91,39.32,428189,0
+KNTK.US,D,20240430,000000,39.52,39.77,38.27,38.34,474926,0
+KNTK.US,D,20240501,000000,38.4,38.555,37.65,37.85,409710,0
+KNTK.US,D,20240502,000000,38.11,38.63,37.96,38.23,650336,0
+KNTK.US,D,20240503,000000,38.35,38.44,37.855,38.19,338167,0
+KNTK.US,D,20240506,000000,38.36,38.72,38.21,38.36,310010,0
+KNTK.US,D,20240507,000000,38.38,39.555,38.38,39.21,751455,0
+KNTK.US,D,20240508,000000,39.23,39.67,38.84,39.37,549534,0
+KNTK.US,D,20240509,000000,38.86,39.765,38.62,38.96,495656,0
+KNTK.US,D,20240510,000000,39.55,40.44,38.38,39.89,991794,0
+KNTK.US,D,20240513,000000,40.06,40.58,39.62,39.76,434125,0
+KNTK.US,D,20240514,000000,39.98,40.41,39.77,40.39,546353,0
+KNTK.US,D,20240515,000000,40.27,40.325,39.66,39.98,436367,0
+KNTK.US,D,20240516,000000,39.93,40.265,39.72,40.15,445439,0
+KNTK.US,D,20240517,000000,40.48,40.69,40.15,40.46,386470,0
+KNTK.US,D,20240520,000000,40.58,41.39,40.56,40.94,440832,0
+KNTK.US,D,20240521,000000,40.99,41.77,40.68,41.44,410550,0
+KNTK.US,D,20240522,000000,41.64,41.72,40.18,40.41,479551,0
+KNTK.US,D,20240523,000000,40.41,40.95,39.72,39.8,358617,0
+KNTK.US,D,20240524,000000,40,40.1917,39.8,40.1,341439,0
+KNTK.US,D,20240528,000000,40.25,40.92,40.1,40.68,405128,0
+KNTK.US,D,20240529,000000,40.58,40.84,39.67,39.97,445515,0
+KNTK.US,D,20240530,000000,39.97,40.165,39.59,39.83,581917,0
+KNTK.US,D,20240531,000000,39.82,41.03,39.82,40.99,912482,0
+KNTK.US,D,20240603,000000,41.03,41.13,39.84,40.04,520777,0
+KNTK.US,D,20240604,000000,39.77,39.97,38.83,39.85,633468,0
+KNTK.US,D,20240605,000000,40.04,40.42,39.83,39.83,366441,0
+KNTK.US,D,20240606,000000,39.83,40.44,39.83,39.94,252206,0
+KNTK.US,D,20240607,000000,39.83,40.25,39.57,39.89,269059,0
+KNTK.US,D,20240610,000000,39.89,40.91,39.68,40.71,327634,0
+KNTK.US,D,20240611,000000,40.55,40.96,40.42,40.54,470001,0
+KNTK.US,D,20240612,000000,40.92,41.4,40.74,40.89,444647,0
+KNTK.US,D,20240613,000000,40.92,40.955,39.62,40.05,437130,0
+KNTK.US,D,20240614,000000,39.75,40.06,39.43,39.56,264733,0
+KNTK.US,D,20240617,000000,39.79,40,39.36,39.82,321019,0
+KNTK.US,D,20240618,000000,39.81,40.44,39.81,40.03,345060,0
+KNTK.US,D,20240620,000000,40.03,40.84,40.03,40.21,362369,0
+KNTK.US,D,20240621,000000,40.27,40.27,39.56,39.84,588465,0
+KNTK.US,D,20240624,000000,39.92,40.73,39.58,40.61,418395,0
+KNTK.US,D,20240625,000000,40.77,41.25,40.66,41.24,341387,0
+KNTK.US,D,20240626,000000,41.18,41.18,40.42,40.68,342642,0
+KNTK.US,D,20240627,000000,40.83,41.24,40.68,41.19,331378,0
+KNTK.US,D,20240628,000000,41.69,41.69,41.025,41.44,1039009,0
+KNTK.US,D,20240701,000000,41.85,41.925,41.38,41.67,376816,0
+KNTK.US,D,20240702,000000,41.99,42.99,41.76,42.95,833453,0
+KNTK.US,D,20240703,000000,43,43.175,42.65,42.79,255485,0
+KNTK.US,D,20240705,000000,42.69,42.69,42.14,42.22,227932,0
+KNTK.US,D,20240708,000000,42.25,42.83,42.15,42.21,320821,0
+KNTK.US,D,20240709,000000,42.21,42.21,41.565,41.78,651693,0
+KNTK.US,D,20240710,000000,41.75,42.27,41.64,42.17,309870,0
+KNTK.US,D,20240711,000000,42.62,43.04,42.355,42.42,308562,0
+KNTK.US,D,20240712,000000,42.79,42.99,42.52,42.83,405395,0
+KNTK.US,D,20240715,000000,43.15,43.4,42.54,42.56,338900,0
+KNTK.US,D,20240716,000000,42.69,43.34,42.395,43.31,735028,0
+KNTK.US,D,20240717,000000,43.48,43.96,43.23,43.29,543296,0
+KNTK.US,D,20240718,000000,43.19,44.22,43.19,44.03,669436,0
+KNTK.US,D,20240719,000000,44.13,45.17,43.85,45.04,575374,0
+KNTK.US,D,20240722,000000,45,45.27,44.27,45.14,475320,0
+KNTK.US,D,20240723,000000,45.13,45.13,44.32,44.46,613580,0
+KNTK.US,D,20240724,000000,44.44,44.445,42.66,42.69,630727,0
+KNTK.US,D,20240725,000000,42.85,43.005,41.81,41.95,568249,0
+KNTK.US,D,20240726,000000,42.19,42.45,41.83,41.98,599705,0
+KNTK.US,D,20240729,000000,41.23,41.75,41.07,41.31,435953,0
+KNTK.US,D,20240730,000000,41.49,41.49,40.855,41.44,426903,0
+KNTK.US,D,20240731,000000,41.55,42.12,41.355,41.48,409996,0
+KNTK.US,D,20240801,000000,41.51,42.01,40.8,41.81,602931,0
+KNTK.US,D,20240802,000000,41.22,41.255,39.695,40.29,720390,0
+KNTK.US,D,20240805,000000,39.78,39.78,37.85,38.59,360112,0
+KNTK.US,D,20240806,000000,38.88,41.05,38.88,40.49,1266611,0
+KNTK.US,D,20240807,000000,41.26,41.4099,40.17,40.25,640613,0
+KNTK.US,D,20240808,000000,40.13,41.98,39.6,41.39,929365,0
+KNTK.US,D,20240809,000000,41.31,41.5654,40.4,40.65,641541,0
+KNTK.US,D,20240812,000000,40.96,41.11,40.64,40.86,410269,0
+KNTK.US,D,20240813,000000,40.81,41.11,40.42,40.69,283870,0
+KNTK.US,D,20240814,000000,40.69,42.17,40.62,42.16,500210,0
+KNTK.US,D,20240815,000000,42.94,43.88,42.87,43.66,969526,0
+KNTK.US,D,20240816,000000,43.18,43.8,42.935,43.52,377153,0
+KNTK.US,D,20240819,000000,43.54,44.25,43.48,43.79,319590,0
+KNTK.US,D,20240820,000000,43.79,43.79,42.765,43.43,387181,0
+KNTK.US,D,20240821,000000,43.81,43.86,42.47,42.64,302242,0
+KNTK.US,D,20240822,000000,42.75,43.2493,42.4,42.45,253486,0
+KNTK.US,D,20240823,000000,42.82,43.56,42.82,43.3,343932,0
+KNTK.US,D,20240826,000000,43.65,44.01,43,43.24,272061,0
+KNTK.US,D,20240827,000000,42.91,43.3699,42.78,43.09,300018,0
+KNTK.US,D,20240828,000000,42.94,43.03,42.345,42.52,276844,0
+KNTK.US,D,20240829,000000,42.62,44.62,42.62,44.61,656152,0
+KNTK.US,D,20240830,000000,44.6,44.98,44.1,44.24,580343,0
+KNTK.US,D,20240903,000000,43.93,44.07,43.21,43.41,362383,0
+KNTK.US,D,20240904,000000,43.51,45.175,43.51,44.39,720614,0
+KNTK.US,D,20240905,000000,44.74,45.595,44.24,44.42,494213,0
+KNTK.US,D,20240906,000000,44.68,45.15,43.8,44.13,510130,0
+KNTK.US,D,20240909,000000,44.24,44.6333,43.31,43.61,397174,0
+KNTK.US,D,20240910,000000,43.6,43.9,43.26,43.62,388064,0
+KNTK.US,D,20240911,000000,43.47,43.96,42.9209,43.4,461863,0
+KNTK.US,D,20240912,000000,43.69,43.97,43.19,43.53,319805,0
+KNTK.US,D,20240913,000000,43.81,44.7,43.54,44.66,498313,0
+KNTK.US,D,20240916,000000,45.01,45.8,44.87,45.6,386238,0
+KNTK.US,D,20240917,000000,45.88,46.29,45.6001,45.9,496507,0
+KNTK.US,D,20240918,000000,46.16,47.41,45.8,45.85,529343,0
+KNTK.US,D,20240919,000000,46.35,46.48,45.8501,46.24,358625,0
+KNTK.US,D,20240920,000000,46.26,46.78,45.8,45.82,952810,0
+KNTK.US,D,20240923,000000,45.99,47.34,45.99,47.28,358381,0
+KNTK.US,D,20240924,000000,47.74,47.74,47,47.41,272515,0
+KNTK.US,D,20240925,000000,47.46,47.8,46.94,47.21,351936,0
+KNTK.US,D,20240926,000000,46.65,46.81,44.74,44.78,503246,0
+KNTK.US,D,20240927,000000,45,45.23,44.61,44.91,450452,0
+KNTK.US,D,20240930,000000,44.7504,45.33,44.4721,45.26,408291,0
+KNTK.US,D,20241001,000000,44.66,46.01,44.57,45.91,500408,0
+KNTK.US,D,20241002,000000,46.35,46.95,45.96,46.72,455752,0
+KNTK.US,D,20241003,000000,46.82,47.8,46.48,47.65,352928,0
+KNTK.US,D,20241004,000000,47.89,48.49,47.8,48.46,358810,0
+KNTK.US,D,20241007,000000,48.25,48.69,47.85,48.51,530432,0
+KNTK.US,D,20241008,000000,48.3,48.54,47.6188,48.13,511318,0
+KNTK.US,D,20241009,000000,47.8,49.08,47.78,48.78,326027,0
+KNTK.US,D,20241010,000000,48.78,49.12,48.34,48.54,440458,0
+KNTK.US,D,20241011,000000,48.54,49.7,48.54,49.69,490294,0
+KNTK.US,D,20241014,000000,49.69,50.074,49.57,49.89,478086,0
+KNTK.US,D,20241015,000000,49.22,49.35,48.825,49.07,374180,0
+KNTK.US,D,20241016,000000,49.62,50.21,49.17,49.76,740593,0
+KNTK.US,D,20241017,000000,49.9,50.75,49.66,49.72,371359,0
+KNTK.US,D,20241018,000000,50.38,50.83,49.88,50.64,394346,0
+KNTK.US,D,20241021,000000,50.84,51.16,50.12,50.25,339253,0
+KNTK.US,D,20241022,000000,50.25,50.5772,49.9,50.51,207572,0
+KNTK.US,D,20241023,000000,50.41,50.85,50.275,50.71,312940,0
+KNTK.US,D,20241024,000000,51.05,51.72,50.8985,51.58,420012,0
+KNTK.US,D,20241025,000000,51.69,51.9699,49.08,49.64,1233734,0
+KNTK.US,D,20241028,000000,48.56,49.07,48.31,48.92,549221,0
+KNTK.US,D,20241029,000000,48.9,49.16,48.29,48.88,375919,0
+KNTK.US,D,20241030,000000,48.98,49.46,48.745,49.03,258324,0
+KNTK.US,D,20241031,000000,49.17,49.6684,48.66,48.67,255324,0
+KNTK.US,D,20241101,000000,49,49.135,47.5,47.76,245676,0
+KNTK.US,D,20241104,000000,47.94,48.85,47.8582,48.74,297940,0
+KNTK.US,D,20241105,000000,48.86,50.18,48.86,49.99,543524,0
+KNTK.US,D,20241106,000000,51.76,53.41,51.75,52.48,938929,0
+KNTK.US,D,20241107,000000,55.02,57.1517,53.48,56.42,1248291,0
+KNTK.US,D,20241108,000000,56.35,57.975,56,57.96,742940,0
+KNTK.US,D,20241111,000000,57.97,58.68,57.1901,57.52,559913,0
+KNTK.US,D,20241112,000000,57.67,57.79,55.91,56.15,478010,0
+KNTK.US,D,20241113,000000,56.3,56.79,55.7,55.71,540064,0
+KNTK.US,D,20241114,000000,55.88,57.095,55.76,57.06,515112,0
+KNTK.US,D,20241115,000000,57.19,58,57.07,57.69,529150,0
+KNTK.US,D,20241118,000000,57.9,59.33,57.9,59.29,478974,0
+KNTK.US,D,20241119,000000,58.66,60.15,58.53,60.14,610797,0
+KNTK.US,D,20241120,000000,60.32,60.64,59.87,60.59,407869,0
+KNTK.US,D,20241121,000000,60.825,62.55,60.6501,62.14,521884,0
+KNTK.US,D,20241122,000000,62.2,62.5,61.18,61.65,537998,0
+KNTK.US,D,20241125,000000,61.725,61.83,58.77,59.18,877182,0
+KNTK.US,D,20241126,000000,59.085,60,58.37,59.16,642022,0
+KNTK.US,D,20241127,000000,58.88,59.28,58.3,58.66,540561,0
+KNTK.US,D,20241129,000000,58.96,59.58,58.41,59.02,415335,0
+KNTK.US,D,20241202,000000,58.715,58.95,56.82,57.18,565978,0
+KNTK.US,D,20241203,000000,57.635,57.9,57.21,57.41,235209,0
+KNTK.US,D,20241204,000000,57.43,57.94,56.55,57.08,509501,0
+KNTK.US,D,20241205,000000,57.1,59.01,57.08,58.77,369964,0
+KNTK.US,D,20241206,000000,58.66,58.93,57.015,58.2,455368,0
+KNTK.US,D,20241209,000000,58.665,58.665,56.12,56.27,627257,0
+KNTK.US,D,20241210,000000,56.3,56.805,55.26,55.45,680840,0
+KNTK.US,D,20241211,000000,55.94,57.005,55.6673,56.36,475342,0
+KNTK.US,D,20241212,000000,56.065,58.2,55.97,58.15,795394,0
+KNTK.US,D,20241213,000000,58.44,58.44,56.62,56.81,383841,0
+KNTK.US,D,20241216,000000,56.62,57.19,55.7901,56.43,802515,0
+KNTK.US,D,20241217,000000,56.145,56.67,54.31,56.17,865050,0
+KNTK.US,D,20241218,000000,55.885,56.63,54.43,54.64,801641,0
+KNTK.US,D,20241219,000000,55,55.63,54.0575,54.57,1107195,0
+KNTK.US,D,20241220,000000,54.13,57.99,54.09,57.76,1475481,0
+KNTK.US,D,20241223,000000,57.16,57.555,56.3,57.35,563975,0
+KNTK.US,D,20241224,000000,57.435,58.03,57.24,57.68,197629,0
+KNTK.US,D,20241226,000000,57.43,57.43,56.58,57.01,387005,0
+KNTK.US,D,20241227,000000,56.785,57.07,56.08,56.41,199732,0
+KNTK.US,D,20241230,000000,56.41,57.19,55.6,56.6,325809,0
+KNTK.US,D,20241231,000000,56.705,57.3,56.465,56.71,425620,0
+KNTK.US,D,20250102,000000,56.96,58.86,56.96,58.82,341585,0
+KNTK.US,D,20250103,000000,59.38,60.17,59.14,59.58,861563,0
+KNTK.US,D,20250106,000000,60,60.4128,58.22,58.5,535245,0
+KNTK.US,D,20250107,000000,59,59.825,58.47,59.42,523439,0
+KNTK.US,D,20250108,000000,58.995,60.25,58.51,59.65,439110,0
+KNTK.US,D,20250110,000000,60.035,60.8799,59.76,60.41,461490,0
+KNTK.US,D,20250113,000000,60.37,61.065,59.9368,60.6,411522,0
+KNTK.US,D,20250114,000000,60.63,61.94,60.61,61.92,430598,0
+KNTK.US,D,20250115,000000,63,63.34,62.0201,62.32,672130,0
+KNTK.US,D,20250116,000000,62.255,65.31,62.0101,64.6,802181,0
+KNTK.US,D,20250117,000000,64.595,65.39,64.03,65.17,549566,0
+KNTK.US,D,20250121,000000,65.35,67.6,64.74,66.47,1184658,0
+KNTK.US,D,20250122,000000,66.475,66.6,63.84,65.2,1021611,0
+KNTK.US,D,20250123,000000,65.46,66.01,64.84,65.81,610725,0
+KNTK.US,D,20250124,000000,65.5,66.4,64.72,66.25,586082,0
+KNTK.US,D,20250127,000000,64.86,65.26,60.81,61.27,1108500,0
+KNTK.US,D,20250128,000000,61.3,63.79,60.78,63.43,719590,0
+KNTK.US,D,20250129,000000,63.52,64.87,62.99,64.73,632264,0
+KNTK.US,D,20250130,000000,65.79,66.44,64.96,65.79,723188,0
+KNTK.US,D,20250131,000000,66.26,66.33,64.1,64.43,1106976,0
+KNTK.US,D,20250203,000000,62.56,64.72,62.5,64.22,653880,0
+KNTK.US,D,20250204,000000,63.75,64.38,62.8012,63.35,590069,0
+KNTK.US,D,20250205,000000,63.91,66.27,63.39,64.48,1004441,0
+KNTK.US,D,20250206,000000,64.68,64.68,62.5,62.58,467651,0
+KNTK.US,D,20250207,000000,63.09,63.85,62.21,63.1,535263,0
+KNTK.US,D,20250210,000000,63.665,64.48,63.25,63.64,672796,0
+KNTK.US,D,20250211,000000,63.37,63.47,61.31,62.82,588487,0
+KNTK.US,D,20250212,000000,62,62.64,61.2,61.44,646070,0
+KNTK.US,D,20250213,000000,61.48,62.24,60,61.27,725062,0
+KNTK.US,D,20250214,000000,61.385,62.12,61.22,61.32,548529,0
+KNTK.US,D,20250218,000000,61.53,61.95,60.37,61.07,545593,0
+KNTK.US,D,20250219,000000,61.455,61.73,59.9809,60.74,479267,0
+KNTK.US,D,20250220,000000,60.455,60.48,58.365,59.44,697800,0
+KNTK.US,D,20250221,000000,59.665,60.11,58.19,59.03,602424,0
+KNTK.US,D,20250224,000000,59.12,59.56,57.57,58.14,872944,0
+KNTK.US,D,20250225,000000,58.18,58.29,54.6487,56.86,1096999,0
+KNTK.US,D,20250226,000000,57,58.6,56.85,58.43,1243268,0
+KNTK.US,D,20250227,000000,55.51,56.97,53.51,56.03,2549758,0
+KNTK.US,D,20250228,000000,55.49,59.74,55.45,58.34,1289423,0
+KNTK.US,D,20250303,000000,58.64,59.22,56.55,56.91,912803,0
+KNTK.US,D,20250304,000000,54.77,55.96,53.45,54.88,2241583,0
+KNTK.US,D,20250305,000000,54.02,55.16,52.825,53.88,1390983,0
+KNTK.US,D,20250306,000000,52.7602,53.57,51.14,51.18,1062615,0
+KNTK.US,D,20250307,000000,51.3,52.133,49.9,51.19,1411968,0
+KNTK.US,D,20250310,000000,51,51,48.65,49.51,1550713,0
+KNTK.US,D,20250311,000000,49.91,51.75,49.91,50.93,1256038,0
+KNTK.US,D,20250312,000000,52.27,53.48,51.03,51.95,1500714,0
+KNTK.US,D,20250313,000000,51.995,52.44,51.04,51.64,997446,0
+KNTK.US,D,20250314,000000,52.25,53.61,51.84,52.99,915791,0
+KNTK.US,D,20250317,000000,52.99,54.15,52.96,54.01,836455,0
+KNTK.US,D,20250318,000000,54.01,54.365,53.24,53.34,456258,0
+KNTK.US,D,20250319,000000,53.495,54.63,53.08,54.32,513932,0
+KNTK.US,D,20250320,000000,53.6,54.26,53.41,53.71,546859,0
+KNTK.US,D,20250321,000000,53.09,53.32,52.15,52.73,805140,0
+KNTK.US,D,20250324,000000,53.33,54.28,53.03,53.61,639404,0
+KNTK.US,D,20250325,000000,53.985,54.94,52.53,53.14,779081,0
+KNTK.US,D,20250326,000000,53.46,53.52,52.3709,52.56,555489,0
+KNTK.US,D,20250327,000000,52.285,52.58,51.13,51.49,436860,0
+KNTK.US,D,20250328,000000,51.54,51.54,50.26,51.24,488006,0
+KNTK.US,D,20250331,000000,50.9,52.145,50.43,51.94,506711,0
+KNTK.US,D,20250401,000000,51.675,53.245,51.22,53.12,589422,0
+KNTK.US,D,20250402,000000,52.84,54.15,51.98,53.83,944571,0
+KNTK.US,D,20250403,000000,51.655,52.03,49.06,49.15,558645,0
+KNTK.US,D,20250404,000000,46.55,47.3,43.16,43.46,1859410,0
+KNTK.US,D,20250407,000000,42.22,46.18,41.02,43.6,1751812,0
+KNTK.US,D,20250408,000000,44.84,46.155,41.2314,42.04,1194982,0
+KNTK.US,D,20250409,000000,40.78,45.785,39.3671,45.24,2166384,0
+KNTK.US,D,20250410,000000,44,44,40.785,42.81,1309270,0
+KNTK.US,D,20250411,000000,43.12,43.27,41.217,42.37,880486,0
+KNTK.US,D,20250414,000000,43.474,43.79,42.285,43.14,665069,0
+KNTK.US,D,20250415,000000,43.1,44.23,42.66,43.28,594144,0
+KNTK.US,D,20250416,000000,43.25,43.9654,42.89,43.32,644873,0
+KNTK.US,D,20250417,000000,43.79,44.75,43.35,43.75,733658,0
+KNTK.US,D,20250421,000000,43.31,43.31,40.44,40.8,759585,0
+KNTK.US,D,20250422,000000,41.449,42.47,41.12,41.84,798733,0
+KNTK.US,D,20250423,000000,42.745,43.6,41.615,41.84,840094,0
+KNTK.US,D,20250424,000000,42.17,43.67,42.094,43.25,710249,0
+KNTK.US,D,20250425,000000,42.16,42.91,42.1,42.81,467503,0
+KNTK.US,D,20250428,000000,42.79,43.46,42.39,43.44,672136,0
+KNTK.US,D,20250429,000000,42.97,43.286881,42.48,43.03,667099,0
+KNTK.US,D,20250430,000000,42.205,42.205,40.86,41.34,857275,0
+KNTK.US,D,20250501,000000,41.43,42.22,40.64,41.1,932828,0
+KNTK.US,D,20250502,000000,41.68,42.08,40.725,41.56,1009219,0
+KNTK.US,D,20250505,000000,41.02,41.105,39.91,40.12,1060864,0
+KNTK.US,D,20250506,000000,40.395,40.72,39.33,40.5,1201130,0
+KNTK.US,D,20250507,000000,41.04,41.09,39.8275,40.34,1350317,0
+KNTK.US,D,20250508,000000,41.115,42.57,41.115,42.37,1577258,0
+KNTK.US,D,20250509,000000,42.555,42.76,41.67,41.71,819044,0
+KNTK.US,D,20250512,000000,43.36,44.47,42.88,43.33,903224,0
+KNTK.US,D,20250513,000000,43.595,45.205,43.05,44.97,1046844,0
+KNTK.US,D,20250514,000000,44.645,47.45,44.02,46.6,4569846,0
+KNTK.US,D,20250515,000000,46.01,46.54,45.04,45.2,1825984,0
+KNTK.US,D,20250516,000000,45.1181,45.42,44.37,45.36,891862,0
+KNTK.US,D,20250519,000000,44.7,45.21,44.1236,44.95,779298,0
+KNTK.US,D,20250520,000000,45.155,46.56,44.85,46.2,1671774,0
+KNTK.US,D,20250521,000000,46.2,46.2,44.18,44.36,928322,0
+KNTK.US,D,20250522,000000,43.98,44.76,43.57,44.41,796608,0
+KNTK.US,D,20250523,000000,43.87,45.1899,43.6,44.84,764631,0
+KNTK.US,D,20250527,000000,45.48,46.375,45,46.26,777826,0
+KNTK.US,D,20250528,000000,46.69,46.69,45.47,45.56,760723,0
+KNTK.US,D,20250529,000000,45.08,45.47,44.69,45.2,669218,0
+KNTK.US,D,20250530,000000,45.17,45.17,43.851,44.54,1461991,0
+KNTK.US,D,20250602,000000,45.405,45.54,44.25,45.07,772163,0
+KNTK.US,D,20250603,000000,45,46.25,44.49,46.12,1050290,0
+KNTK.US,D,20250604,000000,45.965,47.245,45.37,45.65,1154023,0
+KNTK.US,D,20250605,000000,44.16,44.28,42.87,43.72,3096850,0
+KNTK.US,D,20250606,000000,44.18,44.44,43.22,44.07,2504005,0
+KNTK.US,D,20250609,000000,44.33,44.33,42.76,43.28,1370890,0
+KNTK.US,D,20250610,000000,43.685,44.34,43.15,43.31,1380722,0
+KNTK.US,D,20250611,000000,43.655,44.65,43.59,44.63,1466186,0
+KNTK.US,D,20250612,000000,44.2,44.51,43.95,44.47,813882,0
+KNTK.US,D,20250613,000000,44.9,45.31,44.1104,44.19,993905,0
+KNTK.US,D,20250616,000000,44.425,45.215,42.92,43.7,1039232,0
+KNTK.US,D,20250617,000000,43.71,44.18,42.575,42.81,1211975,0
+KNTK.US,D,20250618,000000,42.83,43.295,42.22,42.89,993045,0
+KNTK.US,D,20250620,000000,43.25,43.595,42.83,42.86,1053770,0
+KNTK.US,D,20250623,000000,42.76,43.3,41.48,41.59,1332195,0
+KNTK.US,D,20250624,000000,41.745,42.81,41.235,42.58,1163134,0
+KNTK.US,D,20250625,000000,42.66,42.66,41.415,41.9,1118522,0
+KNTK.US,D,20250626,000000,42.085,43.94,41.8,43.92,1726018,0
+KNTK.US,D,20250627,000000,43.785,45.26,43.56,44.12,2823338,0
+KNTK.US,D,20250630,000000,44.15,44.76,43.68,44.05,1554865,0
+KNTK.US,D,20250701,000000,44.255,44.255,43.11,43.22,942874,0
+KNTK.US,D,20250702,000000,43.495,44.01,43.02,43.71,1054693,0
+KNTK.US,D,20250703,000000,43.6438,44.3,43.495,43.85,465828,0
+KNTK.US,D,20250707,000000,43.51,43.71,42.055,42.77,992887,0
+KNTK.US,D,20250708,000000,42.64,43.01,42.14,42.89,1198415,0
+KNTK.US,D,20250709,000000,43.045,43.15,41.67,41.74,1108232,0
+KNTK.US,D,20250710,000000,41.95,42.035,41.255,41.44,1352224,0
+KNTK.US,D,20250711,000000,41.6,41.92,41.03,41.44,1390234,0
+KNTK.US,D,20250714,000000,41,41.67,40.61,41.57,1501130,0
+KNTK.US,D,20250715,000000,41.4,41.5399,40.1,41.05,1566460,0
+KNTK.US,D,20250716,000000,41.115,41.47,40.11,40.26,1552600,0
+KNTK.US,D,20250717,000000,40.15,41.68,39.99,41.51,1893175,0
+KNTK.US,D,20250718,000000,41.77,43.39,41.721,42.77,1451384,0
+KNTK.US,D,20250721,000000,42.505,42.75,41.066,41.13,1123232,0
+KNTK.US,D,20250722,000000,41.42,42.04,41.23,41.52,819363,0
+KNTK.US,D,20250723,000000,42.125,42.2,41.555,41.97,847100,0
+KNTK.US,D,20250724,000000,42.045,43.39,41.8521,43.14,1405366,0
+KNTK.US,D,20250725,000000,42.57,42.69,41.08,41.18,835241,0
+KNTK.US,D,20250728,000000,41.565,42.24,41.55,42.18,945492,0
+KNTK.US,D,20250729,000000,42.55,43.25,42.15,43.21,951469,0
+KNTK.US,D,20250730,000000,43.0085,43.55,42.41,42.68,1264934,0
+KNTK.US,D,20250731,000000,42.635,43.925,42.54,43.38,980686,0
+KNTK.US,D,20250801,000000,43.19,43.2848,41.735,42.8,1133309,0
+KNTK.US,D,20250804,000000,42.8,43.87,42.7,43.11,1195590,0
+KNTK.US,D,20250805,000000,42.985,43.2101,41.31,42.14,1361372,0
+KNTK.US,D,20250806,000000,42.26,42.74,41.54,41.54,1094306,0
+KNTK.US,D,20250807,000000,42.94,43.95,41.03,41.53,1790754,0
+KNTK.US,D,20250808,000000,41.77,41.81,40.78,41.3,782197,0
+KNTK.US,D,20250811,000000,41.105,41.4,40.66,40.7,774397,0
+KNTK.US,D,20250812,000000,40.82,42.175,40.6,41.95,769185,0
+KNTK.US,D,20250813,000000,42.045,42.18,40.83,41.94,833058,0
+KNTK.US,D,20250814,000000,41.15,41.565,40.52,40.92,721513,0
+KNTK.US,D,20250815,000000,41.0861,41.38,40.78,40.82,656555,0
+KNTK.US,D,20250818,000000,40.795,40.98,39.855,40.01,579092,0
+KNTK.US,D,20250819,000000,39.77,40.27,39.66,39.86,566300,0
+KNTK.US,D,20250820,000000,39.995,40.18,39.25,39.73,656273,0
+KNTK.US,D,20250821,000000,39.53,40.01,39.42,39.83,838956,0
+KNTK.US,D,20250822,000000,40.17,41.04,39.99,40.7,969453,0
+KNTK.US,D,20250825,000000,40.575,40.83,39.95,40.64,895078,0
+KNTK.US,D,20250826,000000,42.34,42.61,41.13,41.25,2052245,0
+KNTK.US,D,20250827,000000,41.13,42.025,40.885,41.89,1621715,0
+KNTK.US,D,20250828,000000,41.845,42.82,41.6,42.77,1414920,0
+KNTK.US,D,20250829,000000,42.745,42.965,41.44,41.83,7594606,0
+KNTK.US,D,20250902,000000,41.39,41.7,40.06,40.86,2408500,0
+KNTK.US,D,20250903,000000,41.24,42.01,40.725,41.45,1242077,0
+KNTK.US,D,20250904,000000,41.575,42.82,41.53,42.69,976068,0
+KNTK.US,D,20250905,000000,42.675,42.9,41.61,41.95,1514361,0
+KNTK.US,D,20250908,000000,42.35,42.73,41.18,41.56,1291061,0
+KNTK.US,D,20250909,000000,41.725,42.45,41.69,42.03,918979,0
+KNTK.US,D,20250910,000000,42.215,43.13,41.765,42.04,917181,0
+KNTK.US,D,20250911,000000,41.905,43.405,41.7701,43.25,1306766,0
+KNTK.US,D,20250912,000000,43.32,43.87,43.14,43.73,1202920,0
+KNTK.US,D,20250915,000000,43.845,44.095,42.34,42.51,1077969,0
+KNTK.US,D,20250916,000000,42.725,43,42.4,42.79,652403,0
+KNTK.US,D,20250917,000000,42.79,44.83,42.735,44.13,1292047,0
+KNTK.US,D,20250918,000000,44.535,44.74,43.8,44.17,1239951,0
+KNTK.US,D,20250919,000000,44.34,44.73,42.47,42.94,2741136,0
+KNTK.US,D,20250922,000000,42.99,43.88,42.41,43.57,1009833,0
+KNTK.US,D,20250923,000000,43.87,45.94,43.87,45.53,1035813,0
+KNTK.US,D,20250924,000000,46.06,46.88,45.5,46.35,1249067,0
+KNTK.US,D,20250925,000000,46.11,46.11,45.12,45.26,997051,0
+KNTK.US,D,20250926,000000,45.39,46.625,45.21,45.6,851087,0
+KNTK.US,D,20250929,000000,46.02,46.2091,44.14,44.54,778337,0
+KNTK.US,D,20250930,000000,44.62,44.77,42.45,42.74,1101139,0
+KNTK.US,D,20251001,000000,42.46,42.46,39.89,40.81,2675126,0
+KNTK.US,D,20251002,000000,40.48,41.66,38.93,39.38,1773680,0
+KNTK.US,D,20251003,000000,39.755,39.755,38.21,38.56,1960246,0
+KNTK.US,D,20251006,000000,39.51,39.731,38.3,38.92,1282806,0
+KNTK.US,D,20251007,000000,38.7,39.67,38.7,39.5,1195286,0
+KNTK.US,D,20251008,000000,39.04,39.39,37.7,38.38,1418167,0
+KNTK.US,D,20251009,000000,38.5908,38.79,37.21,37.23,1198586,0
+KNTK.US,D,20251010,000000,37.34,37.93,35.935,35.98,956638,0
+KNTK.US,D,20251013,000000,36.875,37.43,36.14,36.76,1153378,0
+KNTK.US,D,20251014,000000,36.505,37.53,36.345,37.4,924419,0
+KNTK.US,D,20251015,000000,37.8,38.79,36.215,36.64,1241788,0
+KNTK.US,D,20251016,000000,37.225,37.88,36.11,36.18,1185869,0
+KNTK.US,D,20251017,000000,36.63,36.87,35.74,35.81,1250483,0
+KNTK.US,D,20251020,000000,36.01,36.78,35.88,36.65,732383,0
+KNTK.US,D,20251021,000000,36.93,37.26,36.03,36.55,781646,0
+KNTK.US,D,20251022,000000,37.24,39.16,37.015,38.98,1571727,0
+KNTK.US,D,20251023,000000,39.28,40.64,39,40.57,1641273,0
+KNTK.US,D,20251024,000000,40.9,41.23,39.72,40.34,2027924,0
+KNTK.US,D,20251027,000000,39.56,39.95,39.0301,39.25,1185794,0
+KNTK.US,D,20251028,000000,39.0675,39.32,38.17,38.74,1085793,0
+KNTK.US,D,20251029,000000,38.46,39.05,37.52,37.71,1396846,0
+KNTK.US,D,20251030,000000,38,38,36.81,36.85,1289544,0
+KNTK.US,D,20251031,000000,37.14,39.02,36.85,38.51,1242931,0
+KNTK.US,D,20251103,000000,38.6219,38.6219,37.1,38.01,922977,0
+KNTK.US,D,20251104,000000,37.24,37.83,36.92,37.44,881401,0
+KNTK.US,D,20251105,000000,37.495,38.83,37.12,37.33,1221343,0
+KNTK.US,D,20251106,000000,35.35,35.62,33.85,34.29,2919325,0
+KNTK.US,D,20251107,000000,34.12,35.1412,33.81,34.95,1508864,0
+KNTK.US,D,20251110,000000,35.32,35.7387,33.81,33.96,1455658,0
+KNTK.US,D,20251111,000000,34.4,35.52,34.28,35.02,938347,0
+KNTK.US,D,20251112,000000,35.04,35.29,33.82,33.86,1303461,0
+KNTK.US,D,20251113,000000,33.85,34.33,32.7,32.89,1023410,0
+KNTK.US,D,20251114,000000,32.97,34.9,32.9,34.5,1024389,0
+KNTK.US,D,20251117,000000,34.125,34.125,32.5,32.83,1449683,0
+KNTK.US,D,20251118,000000,32.79,33.43,32.65,33.17,946328,0
+KNTK.US,D,20251119,000000,33.06,33.06,32.34,32.47,807311,0
+KNTK.US,D,20251120,000000,32.89,33.39,31.62,31.68,1196519,0
+KNTK.US,D,20251121,000000,31.71,32.67,31.33,32.65,1956601,0
+KNTK.US,D,20251124,000000,32.96,33.2,31.91,32.7,1441697,0
+KNTK.US,D,20251125,000000,32.735,33.42,32.26,33.34,1035809,0
+KNTK.US,D,20251126,000000,33.695,34.76,33.695,33.86,1096670,0
+KNTK.US,D,20251128,000000,34,34.955,33.99,34.68,443666,0
+KNTK.US,D,20251201,000000,34.455,35.67,34.4,35.26,1162960,0
+KNTK.US,D,20251202,000000,35.71,35.94,34.51,34.52,1052346,0
+KNTK.US,D,20251203,000000,34.52,36.01,34.52,35.87,609878,0
+KNTK.US,D,20251204,000000,35.7325,37.01,35.6,37,804992,0
+KNTK.US,D,20251205,000000,37,37.885,36.68,36.89,800704,0
+KNTK.US,D,20251208,000000,36.85,37.205,36.15,36.94,1270957,0
+KNTK.US,D,20251209,000000,36.92,38.1,36.8,37.14,1037957,0
+KNTK.US,D,20251210,000000,37.47,38.6,37.19,38.32,3048769,0
+KNTK.US,D,20251211,000000,38.215,38.74,37.09,37.66,1798913,0
+KNTK.US,D,20251212,000000,37.835,37.93,36.32,36.45,1118514,0
+KNTK.US,D,20251215,000000,36.94,36.94,35.34,35.52,1193074,0
+KNTK.US,D,20251216,000000,35.155,35.3635,33.805,33.92,1213902,0
+KNTK.US,D,20251217,000000,34.135,35.06,34,34.53,1430595,0
+KNTK.US,D,20251218,000000,34.32,34.51,33.52,33.58,899957,0
+KNTK.US,D,20251219,000000,33.6,34.05,33.38,33.62,1573914,0
+KNTK.US,D,20251222,000000,33.8217,34.86,33.8217,34.56,677269,0
+KNTK.US,D,20251223,000000,34.585,35.93,34.44,35.56,986387,0
+KNTK.US,D,20251224,000000,35.305,35.991,35.06,35.73,404623,0
+KNTK.US,D,20251226,000000,35.8103,35.8103,35.05,35.46,601523,0
+KNTK.US,D,20251229,000000,35.83,35.93,35.4101,35.79,908258,0
+KNTK.US,D,20251230,000000,35.9,36.37,35.72,35.98,725048,0
+KNTK.US,D,20251231,000000,35.93,36.52,35.93,36.05,649331,0
+KNTK.US,D,20260102,000000,36.06,36.74,35.08,36.46,801094,0
+KNTK.US,D,20260105,000000,37.25,37.5,35.32,36.44,1439312,0
+KNTK.US,D,20260106,000000,36.64,36.71,35.38,35.65,1192014,0
+KNTK.US,D,20260107,000000,35.77,35.85,34.66,35.58,936654,0
+KNTK.US,D,20260108,000000,35.59,37.03,35.33,36.49,868824,0
+KNTK.US,D,20260109,000000,36.9,37.21,35.93,36.7,927119,0
+KNTK.US,D,20260112,000000,36.825,37.047,36.215,36.56,690595,0
+KNTK.US,D,20260113,000000,36.85,37.4,36.05,37.21,758240,0
+KNTK.US,D,20260114,000000,37.25,37.9598,37.12,37.45,1044119,0
+KNTK.US,D,20260115,000000,37.18,37.96,36.5,37.54,697553,0
+KNTK.US,D,20260116,000000,37.375,39.64,37.25,38.64,1666956,0
+KNTK.US,D,20260120,000000,38.35,39.42,38.2501,38.68,1156286,0
+KNTK.US,D,20260121,000000,39.28,39.95,38.85,39.13,1053680,0
+KNTK.US,D,20260122,000000,39.18,39.65,38.81,39.3,664430,0
+KNTK.US,D,20260123,000000,39.75,40.95,39.395,39.78,1714838,0
+KNTK.US,D,20260126,000000,40.02,40.1499,39.36,39.9,1003046,0
+KNTK.US,D,20260127,000000,39.38,40,38.925,39.46,898691,0
+KNTK.US,D,20260128,000000,39.75,40.775,39.675,40.65,1384908,0
+KNTK.US,D,20260129,000000,41.25,41.72,40.55,40.69,1469457,0
+KNTK.US,D,20260130,000000,40.46,41.25,39.9,40.91,1572521,0
+KNTK.US,D,20260202,000000,40.265,41.53,39.95,40.13,1886260,0
+KNTK.US,D,20260203,000000,40.74,41.64,40.22,41.25,1265710,0
+KNTK.US,D,20260204,000000,42,42.3,40.5335,41.28,1533985,0
+KNTK.US,D,20260205,000000,41.2,41.25,39.69,40.82,1360766,0
+KNTK.US,D,20260206,000000,39.6901,41.59,39.6901,41.58,1360289,0
+KNTK.US,D,20260209,000000,41.55,42.54,41.02,42.25,1057532,0
+KNTK.US,D,20260210,000000,42.37,42.6,41.56,41.75,1076747,0
+KNTK.US,D,20260211,000000,42.5,42.5,41.26,41.87,889365,0
+KNTK.US,D,20260212,000000,41.975,42.42,40.42,40.46,982697,0
+KNTK.US,D,20260213,000000,40.63,41.9,40.54,41.54,913656,0
+KNTK.US,D,20260217,000000,41.86,41.94,40.26,40.99,832979,0
+KNTK.US,D,20260218,000000,41.21,45.05,41.18,44.54,4222147,0
diff --git a/daily/us/nyse stocks/1/krsp-u.us.txt b/daily/us/nyse stocks/1/krsp-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ab0bda29287d751a9d3f59e237b5193b05abfc5
--- /dev/null
+++ b/daily/us/nyse stocks/1/krsp-u.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRSP-U.US,D,20251001,000000,10.13,10.375,10.12,10.3,6051127,0
+KRSP-U.US,D,20251002,000000,10.25,10.6,10.25,10.41,984484,0
+KRSP-U.US,D,20251003,000000,10.45,10.58,10.4,10.47,309275,0
+KRSP-U.US,D,20251006,000000,10.534,10.6,10.47,10.59,480281,0
+KRSP-U.US,D,20251007,000000,10.6,10.64,10.457,10.6,66122,0
+KRSP-U.US,D,20251008,000000,10.595,10.65,10.5,10.65,83778,0
+KRSP-U.US,D,20251009,000000,10.49,10.7395,10.49,10.67,196571,0
+KRSP-U.US,D,20251010,000000,10.6,10.74,10.6,10.63,32799,0
+KRSP-U.US,D,20251013,000000,10.6,10.74,10.6,10.74,154550,0
+KRSP-U.US,D,20251014,000000,10.74,10.74,10.66,10.705,84116,0
+KRSP-U.US,D,20251015,000000,10.72,10.74,10.68,10.735,75025,0
+KRSP-U.US,D,20251016,000000,10.73,10.97,10.725,10.9,721407,0
+KRSP-U.US,D,20251017,000000,10.9,10.95,10.85,10.9,531795,0
+KRSP-U.US,D,20251020,000000,10.9,10.94,10.86,10.9,29156,0
+KRSP-U.US,D,20251021,000000,10.9,10.9,10.8807,10.9,179266,0
+KRSP-U.US,D,20251022,000000,10.9,10.95,10.88,10.88,269683,0
+KRSP-U.US,D,20251023,000000,10.815,10.95,10.77,10.83,4406,0
+KRSP-U.US,D,20251024,000000,10.9,10.9,10.81,10.84,9634,0
+KRSP-U.US,D,20251027,000000,10.8429,10.9,10.77,10.81,3357,0
+KRSP-U.US,D,20251028,000000,10.75,10.9,10.75,10.9,1867,0
+KRSP-U.US,D,20251029,000000,10.8526,10.9,10.81,10.86,78381,0
+KRSP-U.US,D,20251030,000000,10.9,10.9,10.78,10.8,77079,0
+KRSP-U.US,D,20251031,000000,10.8238,10.9,10.81,10.9,55733,0
+KRSP-U.US,D,20251103,000000,10.85,10.89,10.7001,10.8,67522,0
+KRSP-U.US,D,20251104,000000,10.8,10.89,10.74,10.83,97940,0
+KRSP-U.US,D,20251105,000000,10.8,10.9,10.8,10.82,141783,0
+KRSP-U.US,D,20251106,000000,10.6277,10.95,10.6277,10.85,10886,0
+KRSP-U.US,D,20251107,000000,10.9499,10.95,10.67,10.76,3339,0
+KRSP-U.US,D,20251110,000000,10.85,10.9,10.7871,10.7871,1556,0
+KRSP-U.US,D,20251111,000000,10.899,10.95,10.83,10.84,30522,0
+KRSP-U.US,D,20251112,000000,10.88,10.9,10.57,10.85,5234,0
+KRSP-U.US,D,20251113,000000,10.85,10.85,10.79,10.8,296559,0
+KRSP-U.US,D,20251114,000000,10.6965,10.83,10.6965,10.8,3048,0
+KRSP-U.US,D,20251117,000000,10.82,10.82,10.7,10.73,221581,0
+KRSP-U.US,D,20251118,000000,10.7,10.84,10.6705,10.6913,23403,0
+KRSP-U.US,D,20251119,000000,10.7456,10.8,10.66,10.7175,42745,0
+KRSP-U.US,D,20251120,000000,10.7,10.84,10.69,10.84,3526,0
+KRSP-U.US,D,20251121,000000,10.85,10.85,10.725,10.85,1534,0
+KRSP-U.US,D,20251124,000000,10.47,10.8,10.47,10.66,7923,0
+KRSP-U.US,D,20251125,000000,10.7246,10.75,10.66,10.695,1821,0
+KRSP-U.US,D,20251126,000000,10.75,10.75,10.64,10.6432,1642,0
+KRSP-U.US,D,20251128,000000,10.695,10.75,10.6,10.75,6139,0
+KRSP-U.US,D,20251201,000000,10.88,10.88,10.5,10.83,29081,0
+KRSP-U.US,D,20251202,000000,10.5101,10.85,10.51,10.51,5189,0
+KRSP-U.US,D,20251203,000000,10.51,10.7081,10.5,10.5,82021,0
+KRSP-U.US,D,20251204,000000,10.51,10.74,10.51,10.51,3072,0
+KRSP-U.US,D,20251205,000000,10.51,10.64,10.5,10.5,3835,0
+KRSP-U.US,D,20251208,000000,10.615,10.7299,10.5,10.6,3720,0
+KRSP-U.US,D,20251209,000000,10.615,10.67,10.5,10.575,5882,0
+KRSP-U.US,D,20251210,000000,10.5,10.6999,10.35,10.575,5066,0
+KRSP-U.US,D,20251211,000000,10.52,10.66,10.5,10.615,4862,0
+KRSP-U.US,D,20251212,000000,10.595,10.7,10.5,10.595,10263,0
+KRSP-U.US,D,20251215,000000,10.5,10.7277,10.5,10.62,10544,0
+KRSP-U.US,D,20251216,000000,10.71,10.71,10.37,10.625,4243,0
+KRSP-U.US,D,20251217,000000,10.5,10.68,10.325,10.42,39898,0
+KRSP-U.US,D,20251218,000000,10.3533,10.6501,10.3465,10.56,11043,0
+KRSP-U.US,D,20251219,000000,10.57,10.64,10.45,10.47,10931,0
+KRSP-U.US,D,20251222,000000,10.4301,10.62,10.42,10.44,7720,0
+KRSP-U.US,D,20251223,000000,10.41,10.42,10.28,10.35,65906,0
+KRSP-U.US,D,20251224,000000,10.36,10.4,10.36,10.4,3081,0
+KRSP-U.US,D,20251226,000000,10.38,10.4,10.38,10.38,4233,0
+KRSP-U.US,D,20251229,000000,10.38,10.42,10.32,10.32,39217,0
+KRSP-U.US,D,20251230,000000,10.32,10.42,10.29,10.39,31494,0
+KRSP-U.US,D,20251231,000000,10.4,10.5,10.36,10.5,14813,0
+KRSP-U.US,D,20260102,000000,10.42,11.59,10.42,10.62,34668,0
+KRSP-U.US,D,20260105,000000,10.33,11.1599,10.29,10.59,15767,0
+KRSP-U.US,D,20260106,000000,10.73,10.75,10.4,10.4,65601,0
+KRSP-U.US,D,20260107,000000,10.605,10.74,10.5,10.6,15618,0
+KRSP-U.US,D,20260108,000000,10.59,10.75,10.54,10.7,30710,0
+KRSP-U.US,D,20260109,000000,10.6999,10.71,10.5501,10.6201,8355,0
+KRSP-U.US,D,20260112,000000,10.6615,10.68,10.36,10.36,29901,0
+KRSP-U.US,D,20260113,000000,10.4448,10.59,10.37,10.46,54217,0
+KRSP-U.US,D,20260114,000000,10.53,10.5999,10.47,10.47,3970,0
+KRSP-U.US,D,20260115,000000,10.48,10.59,10.47,10.59,3715,0
+KRSP-U.US,D,20260116,000000,10.535,10.5935,10.47,10.56,4768,0
+KRSP-U.US,D,20260120,000000,10.535,10.73,10.535,10.62,16119,0
+KRSP-U.US,D,20260121,000000,10.53,10.73,10.5201,10.62,3420,0
+KRSP-U.US,D,20260122,000000,10.63,10.63,10.52,10.55,7152,0
+KRSP-U.US,D,20260123,000000,10.54,10.73,10.48,10.5,8934,0
+KRSP-U.US,D,20260126,000000,10.7,10.7299,10.49,10.51,3556,0
+KRSP-U.US,D,20260127,000000,10.72,10.72,10.48,10.53,28404,0
+KRSP-U.US,D,20260128,000000,10.6399,10.6399,10.5,10.5,794,0
+KRSP-U.US,D,20260129,000000,10.73,10.8,10.48,10.63,5430,0
+KRSP-U.US,D,20260130,000000,10.79,10.79,10.49,10.5,16203,0
+KRSP-U.US,D,20260202,000000,10.635,10.79,10.53,10.65,38167,0
+KRSP-U.US,D,20260203,000000,10.49,10.79,10.49,10.6,1342,0
+KRSP-U.US,D,20260204,000000,10.5,10.65,10.47,10.47,88150,0
+KRSP-U.US,D,20260205,000000,10.51,10.79,10.49,10.59,3902,0
+KRSP-U.US,D,20260206,000000,10.5,10.76,10.5,10.73,5052,0
+KRSP-U.US,D,20260209,000000,10.5,10.55,10.4,10.55,3587,0
+KRSP-U.US,D,20260210,000000,10.54,10.55,10.3714,10.46,1638,0
+KRSP-U.US,D,20260211,000000,10.53,10.53,10.38,10.46,1361,0
+KRSP-U.US,D,20260212,000000,10.41,10.615,10.38,10.43,69689,0
+KRSP-U.US,D,20260213,000000,10.41,10.71,10.2,10.42,40707,0
+KRSP-U.US,D,20260217,000000,10.23,10.69,10.2,10.69,60569,0
+KRSP-U.US,D,20260218,000000,10.565,10.68,10.5,10.68,634,0
diff --git a/daily/us/nyse stocks/1/lcii.us.txt b/daily/us/nyse stocks/1/lcii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59d9f3b7a47768018532ae43e8a4b0f69bcc77fd
--- /dev/null
+++ b/daily/us/nyse stocks/1/lcii.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCII.US,D,20050225,000000,13.6279,13.6678,13.5201,13.5726,107557.21494786,0
+LCII.US,D,20050228,000000,13.5783,13.6911,13.5424,13.6911,99362.046230909,0
+LCII.US,D,20050301,000000,13.6911,13.7222,13.488,13.6745,296035.8025857,0
+LCII.US,D,20050302,000000,13.6211,13.6813,13.5726,13.6376,30732.397331149,0
+LCII.US,D,20050303,000000,13.6376,13.9719,13.6279,13.965,79899.292492056,0
+LCII.US,D,20050304,000000,14.035,14.0661,13.8844,13.9329,59412.399984882,0
+LCII.US,D,20050307,000000,13.8844,13.9883,13.8795,13.9329,35084.215132613,0
+LCII.US,D,20050308,000000,13.9719,13.9943,13.8844,13.9719,29706.19999244,0
+LCII.US,D,20050309,000000,13.9719,14.207,13.9407,14.1826,41741.631769289,0
+LCII.US,D,20050310,000000,14.1429,14.1506,14.0174,14.1429,160310.13972567,0
+LCII.US,D,20050311,000000,14.1429,14.2157,14.0894,14.2157,42257.303651628,0
+LCII.US,D,20050314,000000,14.1826,14.4334,14.1253,14.4334,62741.10830322,0
+LCII.US,D,20050315,000000,14.4334,14.4712,14.2915,14.3469,47373.880352451,0
+LCII.US,D,20050316,000000,14.3469,14.4167,14.2526,14.2915,105506.87884083,0
+LCII.US,D,20050317,000000,14.2526,14.2604,14.0748,14.0815,116009.70496337,0
+LCII.US,D,20050318,000000,14.0815,14.0815,13.7766,13.8543,502702.88889187,0
+LCII.US,D,20050321,000000,13.8008,13.8008,13.5201,13.6745,99874.630257666,0
+LCII.US,D,20050322,000000,13.6813,13.761,13.6609,13.7144,67349.218118062,0
+LCII.US,D,20050323,000000,13.7446,13.9943,13.7366,13.9155,110114.98865567,0
+LCII.US,D,20050324,000000,13.965,14.1506,13.9242,14.0174,46863.354896082,0
+LCII.US,D,20050328,000000,14.0505,14.307,14.0505,14.3002,119084.17983873,0
+LCII.US,D,20050329,000000,14.2671,14.2671,13.8008,13.8077,61459.648236327,0
+LCII.US,D,20050330,000000,13.8708,13.8844,13.7046,13.7843,239443.64403318,0
+LCII.US,D,20050331,000000,13.8241,13.8844,13.6911,13.761,41230.077027726,0
+LCII.US,D,20050401,000000,13.7766,13.8164,13.6911,13.7697,86814.030427305,0
+LCII.US,D,20050404,000000,13.7366,13.8543,13.7008,13.7843,62229.553561657,0
+LCII.US,D,20050405,000000,13.832,14.3469,13.8077,14.307,55062.640753807,0
+LCII.US,D,20050406,000000,14.5422,14.6344,14.1429,14.1429,96801.184667513,0
+LCII.US,D,20050407,000000,14.2157,14.3225,14.1429,14.2604,61205.414793337,0
+LCII.US,D,20050408,000000,14.2604,14.2915,14.0661,14.0661,44047.230604502,0
+LCII.US,D,20050411,000000,14.0661,14.307,14.0661,14.239,48657.398989732,0
+LCII.US,D,20050412,000000,14.1992,14.2758,14.0505,14.2526,53520.771532759,0
+LCII.US,D,20050413,000000,14.1992,14.239,14.035,14.0748,50706.705811566,0
+LCII.US,D,20050414,000000,14.1029,14.1342,13.6911,13.8164,46096.537426335,0
+LCII.US,D,20050415,000000,13.8241,13.965,13.7766,13.7766,379264.83268129,0
+LCII.US,D,20050418,000000,13.7766,13.7843,13.5638,13.6124,72472.999815244,0
+LCII.US,D,20050419,000000,13.6124,13.965,13.594,13.7446,243797.52040503,0
+LCII.US,D,20050420,000000,13.8008,14.1029,13.7008,13.8008,75801.708133582,0
+LCII.US,D,20050421,000000,13.7766,14.0748,13.7766,13.9816,157238.75270591,0
+LCII.US,D,20050422,000000,13.9943,14.0174,13.832,13.9242,93472.476349175,0
+LCII.US,D,20050425,000000,13.9496,14.0894,13.9078,14.0174,46351.800154519,0
+LCII.US,D,20050426,000000,13.965,14.0505,13.8922,13.9573,54547.998156661,0
+LCII.US,D,20050427,000000,13.965,14.0505,13.8164,13.9407,226382.01491762,0
+LCII.US,D,20050428,000000,13.9816,14.6053,13.8543,13.9155,495533.91751363,0
+LCII.US,D,20050429,000000,13.9816,14.0661,13.8387,13.8465,194883.82940192,0
+LCII.US,D,20050502,000000,13.9883,14.1506,13.8465,14.1506,152884.87633406,0
+LCII.US,D,20050503,000000,14.1826,14.3857,14.1593,14.3857,110375.39780983,0
+LCII.US,D,20050504,000000,14.4547,14.8997,14.3692,14.8997,184124.71126599,0
+LCII.US,D,20050505,000000,14.9891,15.0328,14.6976,14.7053,239443.64403318,0
+LCII.US,D,20050506,000000,14.7442,14.8015,14.683,14.751,100641.44772741,0
+LCII.US,D,20050509,000000,14.751,15.4573,14.751,15.3611,137263.4149403,0
+LCII.US,D,20050510,000000,15.3844,15.4408,15.1658,15.33,176188.92241801,0
+LCII.US,D,20050511,000000,15.3467,15.4408,15.2602,15.4252,106531.01760915,0
+LCII.US,D,20050512,000000,15.4573,15.4573,15.2766,15.2922,103971.18533095,0
+LCII.US,D,20050513,000000,15.2922,15.3844,15.2048,15.2378,79130.416451921,0
+LCII.US,D,20050516,000000,15.3145,15.3467,15.2766,15.2843,128044.10745503,0
+LCII.US,D,20050517,000000,15.3145,15.3145,15.1951,15.23,160053.8477123,0
+LCII.US,D,20050518,000000,15.2602,15.3467,15.2465,15.2922,184636.26600755,0
+LCII.US,D,20050519,000000,15.2602,15.2766,15.1504,15.1951,78105.248398406,0
+LCII.US,D,20050520,000000,15.1951,15.1951,15.0561,15.0716,29706.19999244,0
+LCII.US,D,20050523,000000,15.0716,15.13,15.0143,15.0561,180797.03223285,0
+LCII.US,D,20050524,000000,14.9162,15.13,14.9162,15.1153,104739.03208589,0
+LCII.US,D,20050525,000000,15.1153,15.1153,14.8384,14.8831,62483.787004647,0
+LCII.US,D,20050526,000000,14.8831,15.0017,14.854,14.8919,70167.400980032,0
+LCII.US,D,20050527,000000,14.9065,15.2922,14.9065,15.2378,111652.74073594,0
+LCII.US,D,20050531,000000,15.2602,15.3467,14.9065,14.9891,556733.1565958,0
+LCII.US,D,20050601,000000,14.9891,15.3009,14.9891,15.3009,114983.50762467,0
+LCII.US,D,20050602,000000,15.1153,15.4573,15.1076,15.3145,169531.50578133,0
+LCII.US,D,20050603,000000,15.3467,15.3467,15.2378,15.2766,131629.10778675,0
+LCII.US,D,20050606,000000,15.3145,15.3145,15.2048,15.2602,230734.86200427,0
+LCII.US,D,20050607,000000,15.2378,15.3708,15.2378,15.33,161081.0743362,0
+LCII.US,D,20050608,000000,15.3467,15.4165,15.2766,15.2766,50706.705811566,0
+LCII.US,D,20050609,000000,15.2378,15.3467,15.2378,15.3467,59157.137256698,0
+LCII.US,D,20050610,000000,15.3145,15.4165,15.2843,15.4165,36108.353900932,0
+LCII.US,D,20050613,000000,15.4495,15.8051,15.4078,15.7138,106531.01760915,0
+LCII.US,D,20050614,000000,15.7138,15.7138,15.6264,15.6729,117291.16503027,0
+LCII.US,D,20050615,000000,15.6818,15.6983,15.4321,15.6419,57874.647904611,0
+LCII.US,D,20050616,000000,15.6419,15.7138,15.6264,15.7138,155699.97134044,0
+LCII.US,D,20050617,000000,15.6604,15.7138,15.6419,15.6983,111400.56586335,0
+LCII.US,D,20050620,000000,15.6818,15.7216,15.6419,15.6506,42763.71196722,0
+LCII.US,D,20050621,000000,15.6506,15.8702,15.6419,15.7887,44301.464047491,0
+LCII.US,D,20050622,000000,15.8235,15.8235,15.6264,15.8138,35342.56571638,0
+LCII.US,D,20050623,000000,15.8138,15.8479,15.6419,15.6419,49680.508472857,0
+LCII.US,D,20050624,000000,15.6419,15.6818,15.6264,15.6818,213576.67781544,0
+LCII.US,D,20050627,000000,15.6419,15.7887,15.6342,15.7381,48911.632432722,0
+LCII.US,D,20050628,000000,15.7673,16.1918,15.7673,16.1841,79384.64989491,0
+LCII.US,D,20050629,000000,16.2044,16.3143,16.1675,16.3143,90143.768030836,0
+LCII.US,D,20050630,000000,16.4066,16.7689,16.4066,16.5959,94241.352389311,0
+LCII.US,D,20050701,000000,16.5959,16.7223,16.4891,16.7223,46610.150738287,0
+LCII.US,D,20050705,000000,16.7223,16.938,16.7068,16.938,158775.47550099,0
+LCII.US,D,20050706,000000,16.9778,16.9943,16.837,16.9108,67605.510131441,0
+LCII.US,D,20050707,000000,16.8437,16.903,16.8136,16.903,72984.554556807,0
+LCII.US,D,20050708,000000,16.903,16.9264,16.8864,16.8952,91937.812124487,0
+LCII.US,D,20050711,000000,16.9108,17.1731,16.9108,17.1585,79899.292492056,0
+LCII.US,D,20050712,000000,17.1896,17.2139,16.9535,16.9943,37899.310138999,0
+LCII.US,D,20050713,000000,16.9943,16.9943,16.8136,16.9264,54289.647572894,0
+LCII.US,D,20050714,000000,16.9778,16.9778,16.7689,16.7845,73751.372026553,0
+LCII.US,D,20050715,000000,16.7602,16.869,16.663,16.7689,122409.80030148,0
+LCII.US,D,20050718,000000,16.8136,16.8136,16.663,16.7223,41998.953067862,0
+LCII.US,D,20050719,000000,16.7602,16.8301,16.7368,16.8049,173884.35286799,0
+LCII.US,D,20050720,000000,16.7912,16.8952,16.7602,16.8301,110375.39780983,0
+LCII.US,D,20050721,000000,16.869,16.869,16.7602,16.7767,69911.108966653,0
+LCII.US,D,20050722,000000,16.7912,17.1585,16.7767,17.1585,70167.400980032,0
+LCII.US,D,20050725,000000,17.1731,17.2139,16.938,16.938,33803.784350915,0
+LCII.US,D,20050726,000000,16.938,16.9856,16.8136,16.903,38410.864880562,0
+LCII.US,D,20050727,000000,16.7223,16.7223,15.8479,16.0889,380291.03002,0
+LCII.US,D,20050728,000000,16.0801,16.3405,16.0801,16.2676,129070.30479374,0
+LCII.US,D,20050729,000000,16.2977,16.3405,16.2617,16.2802,179262.36800816,0
+LCII.US,D,20050801,000000,16.2802,16.4532,16.2617,16.2617,90914.702641361,0
+LCII.US,D,20050802,000000,16.2617,16.3929,16.2617,16.3852,131114.4651896,0
+LCII.US,D,20050803,000000,16.354,16.354,16.2617,16.3143,60948.093494765,0
+LCII.US,D,20050804,000000,16.2617,16.2977,16.2044,16.2617,144434.44488892,0
+LCII.US,D,20050805,000000,16.5572,16.6261,16.2617,16.2617,160825.81160801,0
+LCII.US,D,20050808,000000,16.2977,16.3929,16.2278,16.2617,128298.34089802,0
+LCII.US,D,20050809,000000,16.2977,16.354,16.2617,16.3143,59926.013296833,0
+LCII.US,D,20050810,000000,16.3143,16.424,16.3143,16.4066,77084.197485669,0
+LCII.US,D,20050811,000000,16.3706,16.5046,16.3492,16.4707,41741.631769289,0
+LCII.US,D,20050812,000000,16.3706,16.3929,16.2676,16.3143,69911.108966653,0
+LCII.US,D,20050815,000000,16.2802,16.3143,16.1762,16.3143,67349.218118062,0
+LCII.US,D,20050816,000000,16.2617,16.3143,16.2617,16.2617,171068.22857641,0
+LCII.US,D,20050817,000000,16.3064,16.3405,16.2617,16.2676,111911.09131971,0
+LCII.US,D,20050818,000000,16.2676,16.2676,16.1918,16.2044,284001.40009405,0
+LCII.US,D,20050819,000000,16.1918,16.1918,16.1267,16.1762,245589.50592829,0
+LCII.US,D,20050822,000000,16.118,16.1423,15.9237,15.9704,58898.78667293,0
+LCII.US,D,20050823,000000,15.8993,15.8993,15.5331,15.6419,142895.66352345,0
+LCII.US,D,20050824,000000,15.572,15.746,15.3708,15.4642,114216.69015492,0
+LCII.US,D,20050825,000000,15.4252,15.54,15.3524,15.4875,61971.20297789,0
+LCII.US,D,20050826,000000,15.4875,15.572,15.3145,15.572,46351.800154519,0
+LCII.US,D,20050829,000000,15.572,15.572,15.4573,15.5331,70167.400980032,0
+LCII.US,D,20050830,000000,15.5331,15.8479,15.4953,15.8479,140076.4513763,0
+LCII.US,D,20050831,000000,15.9314,16.3929,15.915,16.3929,224589.00010917,0
+LCII.US,D,20050901,000000,16.3929,16.6417,16.3774,16.4891,382083.01554326,0
+LCII.US,D,20050902,000000,16.5183,17.2206,16.5183,17.0439,336243.7994155,0
+LCII.US,D,20050906,000000,17.3382,17.4246,17.1021,17.3995,141615.23274176,0
+LCII.US,D,20050907,000000,17.4782,18.0086,17.4782,18.0086,384900.16912003,0
+LCII.US,D,20050908,000000,18.166,18.5313,18.0863,18.2992,164919.27882571,0
+LCII.US,D,20050909,000000,18.6585,18.7139,18.2768,18.5382,194883.82940192,0
+LCII.US,D,20050912,000000,18.6187,19.018,18.5255,18.7655,129070.30479374,0
+LCII.US,D,20050913,000000,18.7743,18.7743,18.2768,18.3671,121637.83640576,0
+LCII.US,D,20050914,000000,18.4545,18.5079,18.2612,18.2768,49680.508472857,0
+LCII.US,D,20050915,000000,18.3146,18.4478,18.1583,18.2845,58130.939917989,0
+LCII.US,D,20050916,000000,18.2845,18.4478,18.1204,18.2845,101920.84922392,0
+LCII.US,D,20050919,000000,18.202,18.2768,18.0164,18.1204,54547.998156661,0
+LCII.US,D,20050920,000000,18.1301,18.3292,17.9163,18.0494,76569.554888523,0
+LCII.US,D,20050921,000000,18.0775,18.202,17.9474,18.1524,164022.77142149,0
+LCII.US,D,20050922,000000,18.1942,18.5382,18.0407,18.2923,112167.38333309,0
+LCII.US,D,20050923,000000,18.4244,19.3688,18.3429,19.1025,212685.31683719,0
+LCII.US,D,20050926,000000,19.2192,19.2901,18.9316,19.2065,112037.6933986,0
+LCII.US,D,20050927,000000,19.2124,19.2124,18.3292,18.6033,248791.61216773,0
+LCII.US,D,20050928,000000,18.6033,18.6033,17.4246,17.6122,213193.78372316,0
+LCII.US,D,20050929,000000,17.7929,18.8607,17.7094,18.7984,271068.43162778,0
+LCII.US,D,20050930,000000,18.6187,19.0394,18.5479,18.8675,134703.5826621,0
+LCII.US,D,20051003,000000,19.0471,19.0948,18.9481,19.0035,269916.66149537,0
+LCII.US,D,20051004,000000,19.0035,19.19,18.782,18.782,212551.50976193,0
+LCII.US,D,20051005,000000,18.782,18.782,18.202,18.2768,136106.49838192,0
+LCII.US,D,20051006,000000,18.1301,18.9636,17.9085,18.5382,167738.49097287,0
+LCII.US,D,20051007,000000,18.5643,19.0773,18.5643,18.9723,139951.90786778,0
+LCII.US,D,20051010,000000,18.9723,19.0394,18.782,18.782,176318.61235249,0
+LCII.US,D,20051011,000000,18.782,19.2512,18.5313,18.8403,119084.17983873,0
+LCII.US,D,20051012,000000,18.7489,18.7576,17.9785,18.2174,210759.52423867,0
+LCII.US,D,20051013,000000,18.1116,18.2768,17.5491,18.2174,130092.38499168,0
+LCII.US,D,20051014,000000,18.3292,18.5313,17.8765,18.3526,196802.41700408,0
+LCII.US,D,20051017,000000,18.4244,18.6411,17.7511,18.3292,99236.473437206,0
+LCII.US,D,20051018,000000,18.5382,18.5382,18.0543,18.0863,89370.774849924,0
+LCII.US,D,20051019,000000,18.0863,18.6264,17.7249,18.6264,93983.001805544,0
+LCII.US,D,20051020,000000,18.7139,18.7139,18.063,18.2359,64666.900901738,0
+LCII.US,D,20051021,000000,18.2428,18.9559,18.1864,18.6975,77593.693656843,0
+LCII.US,D,20051024,000000,18.6411,19.2581,18.6411,19.2581,187326.81750543,0
+LCII.US,D,20051025,000000,20.2141,20.3374,19.9858,20.0255,532021.04836606,0
+LCII.US,D,20051026,000000,20.1324,20.3851,20.0255,20.2432,208583.61533793,0
+LCII.US,D,20051027,000000,20.2276,20.2432,19.8846,20.1081,1813486.2616847,0
+LCII.US,D,20051028,000000,20.1003,20.4686,20.1003,20.4686,242260.79760995,0
+LCII.US,D,20051031,000000,20.4609,21.0874,20.4609,21.0874,180669.40086875,0
+LCII.US,D,20051101,000000,21.0874,21.1283,20.2723,20.727,143537.9374847,0
+LCII.US,D,20051102,000000,20.831,21.9793,20.831,21.888,164150.40278558,0
+LCII.US,D,20051103,000000,22.6536,22.9528,21.3303,21.4936,313066.35541045,0
+LCII.US,D,20051104,000000,21.6743,22.1114,21.547,21.7412,178620.09404692,0
+LCII.US,D,20051107,000000,21.8219,23.6087,21.8219,23.1403,265560.72655312,0
+LCII.US,D,20051108,000000,22.9528,22.9528,21.547,21.6092,295143.41232225,0
+LCII.US,D,20051109,000000,21.6092,21.8831,21.1497,21.8306,208838.87806612,0
+LCII.US,D,20051110,000000,21.7491,22.8431,21.6743,22.6633,190530.98231526,0
+LCII.US,D,20051111,000000,22.5865,22.5943,21.7101,21.9124,88989.939328036,0
+LCII.US,D,20051114,000000,21.9298,21.9298,21.2914,21.4936,170555.64454965,0
+LCII.US,D,20051115,000000,21.3071,21.446,20.7046,20.7046,214345.55385557,0
+LCII.US,D,20051116,000000,20.7046,20.8805,20.2519,20.3908,260570.7519312,0
+LCII.US,D,20051117,000000,20.4783,20.5453,20.3627,20.452,277215.32280808,0
+LCII.US,D,20051118,000000,20.4686,20.5026,20.321,20.3851,181438.27690889,0
+LCII.US,D,20051121,000000,20.3764,20.7746,20.3764,20.7115,392834.92868283,0
+LCII.US,D,20051122,000000,20.7203,20.7979,20.6891,20.7552,425235.79731392,0
+LCII.US,D,20051123,000000,20.831,21.7335,20.8213,21.7171,189250.55153356,0
+LCII.US,D,20051125,000000,21.7812,21.852,21.5712,21.8132,33932.4450002,0
+LCII.US,D,20051128,000000,21.852,21.8967,21.1866,21.3071,263384.8176524,0
+LCII.US,D,20051129,000000,21.5625,21.7335,21.343,21.6888,276062.52339047,0
+LCII.US,D,20051130,000000,21.6801,22.1862,21.3662,22.0153,229840.41317044,0
+LCII.US,D,20051201,000000,22.0153,22.1503,21.7735,21.9969,146356.12034667,0
+LCII.US,D,20051202,000000,21.9298,22.0677,21.5004,21.5625,197697.89512311,0
+LCII.US,D,20051205,000000,21.5625,21.5625,20.9777,21.4936,124330.44647403,0
+LCII.US,D,20051206,000000,21.4527,21.6743,21.0787,21.1195,210889.21417314,0
+LCII.US,D,20051207,000000,21.1195,21.5218,21.1195,21.4071,138414.15578752,0
+LCII.US,D,20051208,000000,21.4071,21.8376,21.343,21.6344,198466.77116325,0
+LCII.US,D,20051209,000000,21.6344,21.7101,21.275,21.4703,56211.323030636,0
+LCII.US,D,20051212,000000,21.5625,21.6801,21.343,21.6344,85659.17243931,0
+LCII.US,D,20051213,000000,21.6743,22.1503,21.6743,21.6743,180925.69288214,0
+LCII.US,D,20051214,000000,21.6433,21.7412,21.446,21.6256,67223.645324358,0
+LCII.US,D,20051215,000000,21.6256,21.6256,20.8213,20.9854,134188.94006495,0
+LCII.US,D,20051216,000000,20.9854,21.0156,20.7552,20.8602,194112.89479139,0
+LCII.US,D,20051219,000000,20.7552,21.0787,20.3374,20.8397,84256.25671949,0
+LCII.US,D,20051220,000000,20.9068,21.5004,20.831,21.2837,132786.02434513,0
+LCII.US,D,20051221,000000,21.2837,21.2837,20.9903,21.1943,123309.39556129,0
+LCII.US,D,20051222,000000,21.1283,21.3819,21.0156,21.1118,79510.222688614,0
+LCII.US,D,20051223,000000,21.0437,21.1943,20.8465,20.9903,29068.04317198,0
+LCII.US,D,20051227,000000,21.0437,21.1866,20.9563,20.9903,58259.600567276,0
+LCII.US,D,20051228,000000,21.0622,21.2323,21.0223,21.2323,44816.106644637,0
+LCII.US,D,20051229,000000,21.1584,21.3071,20.9777,21.1497,42382.876445333,0
+LCII.US,D,20051230,000000,21.0874,21.0874,20.4686,20.6036,67094.984675072,0
+LCII.US,D,20060103,000000,20.6492,22.2513,20.6492,22.2513,404490.55422298,0
+LCII.US,D,20060104,000000,22.2513,22.298,21.0622,21.1943,286306.99892926,0
+LCII.US,D,20060105,000000,21.3071,22.1503,21.275,21.9298,335603.58402465,0
+LCII.US,D,20060106,000000,21.852,22.8431,21.7735,22.5865,186560.00003569,0
+LCII.US,D,20060109,000000,22.6536,22.7653,22.0677,22.2601,351096.38476912,0
+LCII.US,D,20060110,000000,22.1862,22.6176,22.1415,22.4389,95774.987328805,0
+LCII.US,D,20060111,000000,22.4389,22.4389,21.888,22.061,58643.523944746,0
+LCII.US,D,20060112,000000,22.0221,22.0852,21.6587,21.6587,55696.68043349,0
+LCII.US,D,20060113,000000,21.8433,22.1114,21.8433,21.9211,52623.234843337,0
+LCII.US,D,20060117,000000,21.8967,21.8967,21.6344,21.8831,50706.705811566,0
+LCII.US,D,20060118,000000,21.9298,22.3252,21.8433,22.1261,47373.880352451,0
+LCII.US,D,20060119,000000,22.4156,23.3366,22.333,22.9528,160438.80037496,0
+LCII.US,D,20060120,000000,22.9528,23.4288,22.9139,23.3522,101666.61578093,0
+LCII.US,D,20060123,000000,23.4288,23.5319,23.3522,23.4444,57363.093163047,0
+LCII.US,D,20060124,000000,23.4609,24.9124,23.4609,24.9027,192197.39504481,0
+LCII.US,D,20060125,000000,24.9988,25.0621,24.5607,24.9221,181312.70411519,0
+LCII.US,D,20060126,000000,25.1485,25.5857,24.961,25.5789,241106.96890715,0
+LCII.US,D,20060127,000000,25.6547,26.1822,25.3564,25.9491,215240.00268942,0
+LCII.US,D,20060130,000000,25.8752,26.6476,25.8335,26.3659,189376.12432726,0
+LCII.US,D,20060131,000000,26.3736,27.6804,26.1648,27.5219,619348.69210531,0
+LCII.US,D,20060201,000000,27.7396,27.7697,26.9264,27.148,113831.73749226,0
+LCII.US,D,20060202,000000,27.0489,27.0489,26.1745,26.6933,114596.49639162,0
+LCII.US,D,20060203,000000,26.6389,26.8507,26.4591,26.7418,58259.600567276,0
+LCII.US,D,20060206,000000,26.9197,26.9663,26.2016,26.4426,145328.89372277,0
+LCII.US,D,20060207,000000,26.4591,26.4591,26.2016,26.3192,147250.56918051,0
+LCII.US,D,20060208,000000,26.3989,26.3989,26.0744,26.3027,142771.12001495,0
+LCII.US,D,20060209,000000,26.3912,26.4689,26.2016,26.2891,132654.27584026,0
+LCII.US,D,20060210,000000,26.3912,26.4066,25.4701,25.7246,156472.96452136,0
+LCII.US,D,20060213,000000,25.7246,25.7246,24.687,25.2185,173626.00228422,0
+LCII.US,D,20060214,000000,25.2185,25.507,25.1708,25.3875,178877.41534549,0
+LCII.US,D,20060215,000000,25.3215,25.8335,25.2564,25.544,79899.292492056,0
+LCII.US,D,20060216,000000,25.9491,25.9491,24.8979,25.5537,219212.01425419,0
+LCII.US,D,20060217,000000,25.5614,25.6974,25.0621,25.4993,104613.45929219,0
+LCII.US,D,20060221,000000,25.507,25.6489,25.2806,25.3487,109862.81378307,0
+LCII.US,D,20060222,000000,25.3652,25.6158,25.1485,25.3564,127783.69830087,0
+LCII.US,D,20060223,000000,25.3564,25.3564,24.7657,24.8348,83995.847565335,0
+LCII.US,D,20060224,000000,24.8259,24.8348,24.5384,24.6171,96031.279342183,0
+LCII.US,D,20060227,000000,24.6171,24.7414,24.1294,24.2197,155062.84380518,0
+LCII.US,D,20060228,000000,24.2644,24.483,23.6465,23.7184,231631.36940851,0
+LCII.US,D,20060301,000000,23.7573,24.2644,23.6154,23.9992,177472.44105529,0
+LCII.US,D,20060302,000000,23.8117,25.5537,23.6795,25.5284,307175.75624352,0
+LCII.US,D,20060303,000000,25.5226,25.9278,25.3652,25.6634,191294.71192943,0
+LCII.US,D,20060306,000000,25.9491,26.7865,25.9491,26.255,470945.3235072,0
+LCII.US,D,20060307,000000,26.3281,26.4359,25.1554,25.2729,157749.27816228,0
+LCII.US,D,20060308,000000,25.2903,25.5148,24.7016,25.4293,112937.28865842,0
+LCII.US,D,20060309,000000,25.4993,25.7645,25.3215,25.3797,87328.67302445,0
+LCII.US,D,20060310,000000,25.3049,25.7645,24.9988,25.7645,72347.42702154,0
+LCII.US,D,20060313,000000,26.2396,26.2891,25.4759,25.5226,152117.02957911,0
+LCII.US,D,20060314,000000,25.6313,25.6313,24.9834,25.0455,105123.98474856,0
+LCII.US,D,20060315,000000,25.3953,25.7712,24.8579,25.7577,163895.14005739,0
+LCII.US,D,20060316,000000,25.7577,25.8335,25.5148,25.6547,190016.33971811,0
+LCII.US,D,20060317,000000,25.7577,25.8752,25.5614,25.5857,266584.86532144,0
+LCII.US,D,20060320,000000,25.6547,25.9423,25.2389,25.6158,116645.80321345,0
+LCII.US,D,20060321,000000,25.5857,25.8335,24.9124,25.0552,101410.32376755,0
+LCII.US,D,20060322,000000,25.0932,25.8335,25.0932,25.7246,106405.44481545,0
+LCII.US,D,20060323,000000,25.8335,25.9278,25.3953,25.8335,84511.519447676,0
+LCII.US,D,20060324,000000,25.8335,26.4971,25.6974,26.3912,96930.874601993,0
+LCII.US,D,20060327,000000,26.4359,26.7098,26.4126,26.6088,120488.12484374,0
+LCII.US,D,20060328,000000,26.5709,26.6019,26.4494,26.5067,117291.16503027,0
+LCII.US,D,20060329,000000,26.6476,27.0489,26.4971,26.8974,97695.633501352,0
+LCII.US,D,20060330,000000,27.0061,27.0061,24.6025,25.6799,332914.06181196,0
+LCII.US,D,20060331,000000,25.438,26.1648,25.438,25.9812,187968.06218148,0
+LCII.US,D,20060403,000000,26.0637,26.3494,25.6702,26.3192,176572.84579547,0
+LCII.US,D,20060404,000000,26.3192,26.8974,26.3192,26.8332,179901.55411381,0
+LCII.US,D,20060405,000000,27.0139,27.7697,26.841,27.7232,143410.3061206,0
+LCII.US,D,20060406,000000,27.763,27.763,27.0489,27.3413,101795.27643021,0
+LCII.US,D,20060407,000000,27.5298,27.5298,26.4126,26.6836,168637.05694749,0
+LCII.US,D,20060410,000000,26.6088,27.3656,26.3659,26.9051,133807.07525787,0
+LCII.US,D,20060411,000000,26.8663,26.8663,25.7043,26.1375,164793.706032,0
+LCII.US,D,20060412,000000,25.9491,26.1152,25.8033,26.1152,124458.07783812,0
+LCII.US,D,20060413,000000,26.0744,26.1288,25.8335,25.9812,69398.524939896,0
+LCII.US,D,20060417,000000,25.9073,26.0637,25.8101,26.0637,128942.67342965,0
+LCII.US,D,20060418,000000,26.0637,27.3034,25.9491,27.3034,154550.25977842,0
+LCII.US,D,20060419,000000,27.4453,27.8106,27.3034,27.7163,95520.753885814,0
+LCII.US,D,20060420,000000,27.8961,28.4344,27.8581,27.8882,118826.85854015,0
+LCII.US,D,20060421,000000,28.1856,28.1856,27.0907,27.8882,127019.96868671,0
+LCII.US,D,20060424,000000,27.9185,27.9339,26.3659,26.4971,248018.61898682,0
+LCII.US,D,20060425,000000,26.5224,26.5709,25.849,26.1745,266971.8765545,0
+LCII.US,D,20060426,000000,26.2016,26.7176,26.0637,26.225,126635.01602405,0
+LCII.US,D,20060427,000000,26.3114,26.5224,25.5993,26.1472,146227.45969738,0
+LCII.US,D,20060428,000000,25.8752,26.5224,25.7422,26.2717,84636.062956184,0
+LCII.US,D,20060501,000000,26.2016,26.2396,25.8335,26.0977,182847.36833987,0
+LCII.US,D,20060502,000000,26.4183,26.8263,24.1225,24.5384,467615.58590368,0
+LCII.US,D,20060503,000000,24.5461,24.5841,23.392,23.9992,276062.52339047,0
+LCII.US,D,20060504,000000,23.9992,23.9992,23.116,23.2337,254421.8021805,0
+LCII.US,D,20060505,000000,23.2113,24.5607,23.0626,24.4499,201412.58538931,0
+LCII.US,D,20060508,000000,23.9759,24.3596,23.3279,23.6087,260952.61673828,0
+LCII.US,D,20060509,000000,23.5795,23.6873,23.2802,23.4609,141362.02858397,0
+LCII.US,D,20060510,000000,23.7184,23.8593,22.7041,23.0334,134832.24331138,0
+LCII.US,D,20060511,000000,23.1403,23.1403,22.1114,22.7449,225868.40160567,0
+LCII.US,D,20060512,000000,22.7264,22.983,22.6176,22.7449,257624.93770514,0
+LCII.US,D,20060515,000000,22.3748,22.7264,22.2601,22.5865,235858.64370146,0
+LCII.US,D,20060516,000000,22.5476,22.7808,22.4884,22.7187,252885.07938542,0
+LCII.US,D,20060517,000000,22.6089,22.773,22.366,22.5943,179901.55411381,0
+LCII.US,D,20060518,000000,22.7449,22.9528,22.6089,22.6468,201030.72058223,0
+LCII.US,D,20060519,000000,22.6468,22.9139,22.5156,22.8518,167352.50902502,0
+LCII.US,D,20060522,000000,22.7449,22.877,22.2601,22.4389,440596.84955352,0
+LCII.US,D,20060523,000000,22.6254,22.8431,22.4389,22.5156,144945.99963049,0
+LCII.US,D,20060524,000000,22.4069,22.7109,22.0677,22.6176,204229.73896608,0
+LCII.US,D,20060525,000000,22.6885,23.1092,22.6633,23.1092,171321.4327342,0
+LCII.US,D,20060526,000000,23.221,23.6018,23.221,23.392,95134.771937955,0
+LCII.US,D,20060530,000000,23.2802,23.2802,22.877,23.017,152754.15711438,0
+LCII.US,D,20060531,000000,23.017,23.2113,22.9528,23.1695,101666.61578093,0
+LCII.US,D,20060601,000000,23.2414,23.6465,23.0626,23.4998,102434.46253587,0
+LCII.US,D,20060602,000000,23.6087,23.9448,23.0685,23.4288,74647.879430782,0
+LCII.US,D,20060605,000000,23.3522,23.3522,22.4069,22.4156,103840.46611127,0
+LCII.US,D,20060606,000000,22.4156,22.4486,21.1118,21.6888,275167.04527145,0
+LCII.US,D,20060607,000000,21.7248,22.4,21.5995,21.6888,88094.461209003,0
+LCII.US,D,20060608,000000,21.6743,22.0309,20.8397,21.9531,138673.53565647,0
+LCII.US,D,20060609,000000,22.1348,22.3057,21.6587,21.6674,74904.17144416,0
+LCII.US,D,20060612,000000,21.6674,21.7101,20.8602,20.8602,113702.04755777,0
+LCII.US,D,20060613,000000,20.7901,21.0535,20.2062,20.2141,113831.73749226,0
+LCII.US,D,20060614,000000,19.7729,20.3374,19.6981,19.9138,106275.75488097,0
+LCII.US,D,20060615,000000,20.0653,22.2339,20.0392,21.9365,157877.93881156,0
+LCII.US,D,20060616,000000,21.9298,21.9298,21.3303,21.6344,336628.75207817,0
+LCII.US,D,20060619,000000,21.7412,21.8376,21.5218,21.5548,90143.768030836,0
+LCII.US,D,20060620,000000,21.5995,21.888,21.1652,21.1652,116777.55171832,0
+LCII.US,D,20060621,000000,21.1497,21.2099,20.7046,21.0874,124712.31128111,0
+LCII.US,D,20060622,000000,21.0874,21.343,20.932,21.0622,194241.55544068,0
+LCII.US,D,20060623,000000,21.103,21.1943,21.0156,21.07,147510.97833467,0
+LCII.US,D,20060626,000000,21.1719,21.4149,21.1283,21.3906,124844.05978598,0
+LCII.US,D,20060627,000000,21.5004,21.9045,21.3993,21.5926,69528.214874377,0
+LCII.US,D,20060628,000000,21.6674,21.6957,21.343,21.4313,111652.74073594,0
+LCII.US,D,20060629,000000,21.6189,23.0558,21.6189,23.0393,97955.013370314,0
+LCII.US,D,20060630,000000,23.1092,23.8515,22.6973,23.6795,378885.02644459,0
+LCII.US,D,20060703,000000,23.5717,23.5717,22.7362,22.7974,101410.32376755,0
+LCII.US,D,20060705,000000,22.7974,22.7974,21.888,22.0386,209994.76533931,0
+LCII.US,D,20060706,000000,22.1114,22.4156,21.5218,21.6957,210116.22099224,0
+LCII.US,D,20060707,000000,21.5081,21.5081,20.1557,20.4609,678249.53734864,0
+LCII.US,D,20060710,000000,20.5327,20.8397,20.3704,20.5784,277600.27547075,0
+LCII.US,D,20060711,000000,20.5026,20.9068,20.4686,20.9068,93472.476349175,0
+LCII.US,D,20060712,000000,20.7979,21.0156,20.5881,20.7406,124075.18374584,0
+LCII.US,D,20060713,000000,20.7484,20.7484,19.3367,19.5932,397836.22544189,0
+LCII.US,D,20060714,000000,19.5932,19.6233,18.8821,18.9481,255830.89361149,0
+LCII.US,D,20060717,000000,18.985,18.985,18.3146,18.441,261978.81407699,0
+LCII.US,D,20060718,000000,18.5168,18.8208,17.8366,18.2174,421389.35854285,0
+LCII.US,D,20060719,000000,18.2359,19.4319,18.2359,19.2424,200901.03064774,0
+LCII.US,D,20060720,000000,19.2424,19.2424,17.8687,17.9085,334576.35740075,0
+LCII.US,D,20060721,000000,17.9163,17.9163,17.2139,17.4713,137774.96968186,0
+LCII.US,D,20060724,000000,17.5403,17.9785,17.3917,17.9299,185409.25918847,0
+LCII.US,D,20060725,000000,18.0164,18.4001,17.7094,18.1806,62741.10830322,0
+LCII.US,D,20060726,000000,18.1524,18.1738,17.2984,17.447,174266.21767507,0
+LCII.US,D,20060727,000000,17.447,17.586,16.2676,16.5572,360316.72153958,0
+LCII.US,D,20060728,000000,16.6417,17.1021,16.5959,17.0672,375808.49299886,0
+LCII.US,D,20060731,000000,16.9302,17.244,16.6348,17.0584,121001.73815569,0
+LCII.US,D,20060801,000000,16.9943,17.2206,16.9943,17.0584,132015.08973461,0
+LCII.US,D,20060802,000000,17.1731,17.3917,17.1021,17.3917,217930.55418729,0
+LCII.US,D,20060803,000000,17.2527,18.5255,16.837,18.2845,371457.70448259,0
+LCII.US,D,20060804,000000,18.4624,19.19,17.9474,18.1369,254683.24061986,0
+LCII.US,D,20060807,000000,17.9533,18.3429,17.9085,18.2845,108964.24780845,0
+LCII.US,D,20060808,000000,18.2428,18.612,17.9785,18.1301,150452.67541995,0
+LCII.US,D,20060809,000000,18.2768,18.5022,17.8765,17.9231,219721.51042536,0
+LCII.US,D,20060810,000000,17.7346,18.2428,17.7346,18.0261,97955.013370314,0
+LCII.US,D,20060811,000000,17.9231,18.0319,17.7608,18.0164,90780.895566103,0
+LCII.US,D,20060814,000000,18.1029,18.6498,17.8852,18.2992,230734.86200427,0
+LCII.US,D,20060815,000000,18.3069,18.4691,18.1942,18.2992,181820.14171597,0
+LCII.US,D,20060816,000000,18.3292,18.9559,18.2768,18.8752,96416.232004848,0
+LCII.US,D,20060817,000000,18.8975,18.9723,18.2992,18.4945,203719.21350971,0
+LCII.US,D,20060818,000000,18.579,18.9723,18.2768,18.9316,80156.613790629,0
+LCII.US,D,20060821,000000,18.9219,18.9219,18.2272,18.3069,133293.46194592,0
+LCII.US,D,20060822,000000,18.3069,18.5313,18.2428,18.5313,250837.83113398,0
+LCII.US,D,20060823,000000,18.6033,18.7489,18.0543,18.2359,143792.17092769,0
+LCII.US,D,20060824,000000,18.3836,18.4545,18.1301,18.3836,126635.01602405,0
+LCII.US,D,20060825,000000,18.3069,18.8063,18.2768,18.6411,155062.84380518,0
+LCII.US,D,20060828,000000,18.6498,18.7655,18.3671,18.4545,116136.30704228,0
+LCII.US,D,20060829,000000,18.4945,19.0035,18.3069,18.9142,108964.24780845,0
+LCII.US,D,20060830,000000,18.9947,19.2736,18.782,19.2424,77721.325020935,0
+LCII.US,D,20060831,000000,19.3232,19.4164,19.0327,19.0861,57620.41446162,0
+LCII.US,D,20060901,000000,19.1512,19.4232,18.9481,18.9783,97312.739409076,0
+LCII.US,D,20060905,000000,19.1579,19.1579,18.7139,18.8908,123178.67634162,0
+LCII.US,D,20060906,000000,18.7489,18.8607,18.579,18.7655,75544.38683501,0
+LCII.US,D,20060907,000000,18.7139,18.7139,18.2525,18.2845,118569.53724158,0
+LCII.US,D,20060908,000000,18.3146,18.4691,18.1942,18.2845,91937.812124487,0
+LCII.US,D,20060911,000000,18.2768,18.8403,17.9085,18.8403,207048.95111325,0
+LCII.US,D,20060912,000000,18.8403,19.3454,18.5954,19.3454,202051.77149496,0
+LCII.US,D,20060913,000000,19.3367,19.5854,19.0705,19.2581,261466.23005023,0
+LCII.US,D,20060914,000000,19.2581,19.3367,19.0035,19.2192,121129.36951978,0
+LCII.US,D,20060915,000000,19.3232,19.8993,19.1172,19.5854,492583.98614678,0
+LCII.US,D,20060918,000000,19.5854,19.5854,19.2337,19.3367,203587.46500485,0
+LCII.US,D,20060919,000000,19.3367,19.4164,18.9142,19.2424,144048.46294106,0
+LCII.US,D,20060920,000000,19.4319,19.4601,19.1833,19.4164,93599.078428073,0
+LCII.US,D,20060921,000000,19.4164,19.4164,18.4857,18.5382,103714.89331757,0
+LCII.US,D,20060922,000000,18.4545,18.5022,17.9377,18.2359,177472.44105529,0
+LCII.US,D,20060925,000000,18.2525,19.0394,18.1942,18.9559,193731.02998431,0
+LCII.US,D,20060926,000000,19.0035,19.19,18.2768,18.6498,129709.49089939,0
+LCII.US,D,20060927,000000,18.612,18.8607,18.5382,18.7412,104995.32409926,0
+LCII.US,D,20060928,000000,18.8821,19.0394,18.7208,18.9403,159543.32225593,0
+LCII.US,D,20060929,000000,19.0035,19.0035,18.4545,18.4624,175548.70702716,0
+LCII.US,D,20061002,000000,18.4545,18.5022,18.2992,18.3593,129962.69505719,0
+LCII.US,D,20061003,000000,18.2923,18.3526,17.9717,18.1738,152243.63165802,0
+LCII.US,D,20061004,000000,18.1301,19.0035,18.095,18.8607,130092.38499168,0
+LCII.US,D,20061005,000000,18.7907,19.1745,18.782,19.1666,71572.375270239,0
+LCII.US,D,20061006,000000,19.0773,19.1346,18.782,18.8461,92062.355632995,0
+LCII.US,D,20061009,000000,18.7907,19.0258,18.6264,19.018,98849.462204152,0
+LCII.US,D,20061010,000000,18.985,19.8846,18.8908,19.8633,234064.59960781,0
+LCII.US,D,20061011,000000,19.7895,20.0332,19.3367,20.0255,190784.18647306,0
+LCII.US,D,20061012,000000,20.1003,20.1003,19.6233,20.0956,208070.00202598,0
+LCII.US,D,20061013,000000,20.1722,20.4462,20.0956,20.4132,104355.10870841,0
+LCII.US,D,20061016,000000,20.4686,20.9145,20.4462,20.8066,93090.611542093,0
+LCII.US,D,20061017,000000,20.7552,20.8465,20.3764,20.8465,189506.84354694,0
+LCII.US,D,20061018,000000,20.9563,21.1283,20.6813,20.7901,105506.87884083,0
+LCII.US,D,20061019,000000,20.7901,20.7979,20.3851,20.3851,91676.373685137,0
+LCII.US,D,20061020,000000,20.3908,20.3908,19.8449,20.2218,80026.923856148,0
+LCII.US,D,20061023,000000,20.0566,20.1722,19.5184,19.8711,189634.47491103,0
+LCII.US,D,20061024,000000,19.8041,20.3287,19.8041,20.3287,95391.063951333,0
+LCII.US,D,20061025,000000,20.3908,20.5784,20.2141,20.5784,74779.627935651,0
+LCII.US,D,20061026,000000,20.5784,21.5218,20.5628,21.3071,134832.24331138,0
+LCII.US,D,20061027,000000,21.3071,21.3993,20.5404,20.6405,131114.4651896,0
+LCII.US,D,20061030,000000,20.4783,20.4783,19.908,20.0653,162615.73856088,0
+LCII.US,D,20061031,000000,20.1324,20.1634,19.737,19.8449,173245.16676234,0
+LCII.US,D,20061101,000000,19.2968,19.6312,18.7412,19.6088,444437.11261343,0
+LCII.US,D,20061102,000000,19.4319,19.6312,19.2581,19.3688,314605.13677591,0
+LCII.US,D,20061103,000000,19.3688,19.3911,19.0471,19.0861,156982.46069253,0
+LCII.US,D,20061106,000000,19.1987,19.2337,18.9723,19.1666,197062.82615824,0
+LCII.US,D,20061107,000000,19.1745,19.2124,19.0035,19.1025,126635.01602405,0
+LCII.US,D,20061108,000000,19.0035,19.4931,18.8908,19.4533,120488.12484374,0
+LCII.US,D,20061109,000000,19.4746,19.4746,19.0122,19.1346,122923.41361343,0
+LCII.US,D,20061110,000000,19.0035,19.4601,18.782,19.4601,151731.04763126,0
+LCII.US,D,20061113,000000,19.3532,19.838,19.3532,19.7292,183485.52516033,0
+LCII.US,D,20061114,000000,19.8041,20.0255,19.5796,20.0255,119338.41328171,0
+LCII.US,D,20061115,000000,20.0255,20.5404,19.944,20.4783,116136.30704228,0
+LCII.US,D,20061116,000000,20.5541,20.6104,20.1324,20.2519,52243.428606643,0
+LCII.US,D,20061117,000000,20.2519,20.2519,19.7292,20.0479,115367.43100214,0
+LCII.US,D,20061120,000000,19.8711,20.0012,19.7651,19.8846,113447.81411479,0
+LCII.US,D,20061121,000000,19.9527,20.0091,19.5349,19.9284,234064.59960781,0
+LCII.US,D,20061122,000000,19.944,19.9935,19.706,19.7895,97060.564536474,0
+LCII.US,D,20061124,000000,19.6651,19.8118,19.6233,19.6893,58515.892580654,0
+LCII.US,D,20061127,000000,19.6233,19.7953,19.5184,19.7895,273502.69111228,0
+LCII.US,D,20061128,000000,19.6981,19.9858,19.6573,19.9779,186560.00003569,0
+LCII.US,D,20061129,000000,19.9779,20.0332,19.8041,19.908,100386.18499923,0
+LCII.US,D,20061130,000000,19.8711,20.4609,19.8711,20.2723,145582.09788056,0
+LCII.US,D,20061201,000000,20.2723,20.519,20.1557,20.452,218825.00302113,0
+LCII.US,D,20061204,000000,20.4219,20.525,20.321,20.5093,142382.05021151,0
+LCII.US,D,20061205,000000,20.5026,20.6405,20.3967,20.452,97566.972852065,0
+LCII.US,D,20061206,000000,20.3908,20.6104,20.3627,20.6104,133549.75395929,0
+LCII.US,D,20061207,000000,20.5404,20.7203,20.2792,20.519,68505.105391251,0
+LCII.US,D,20061208,000000,20.519,20.831,20.3627,20.3851,115495.06236623,0
+LCII.US,D,20061211,000000,20.3908,20.486,20.0479,20.1081,144819.39755159,0
+LCII.US,D,20061212,000000,20.1169,20.148,19.018,19.2736,261850.1534277,0
+LCII.US,D,20061213,000000,19.2968,19.5854,19.0035,19.1269,663140.65998164,0
+LCII.US,D,20061214,000000,19.1346,19.5,19.1346,19.2901,135089.56460995,0
+LCII.US,D,20061215,000000,19.3057,19.4077,19.0861,19.2337,435601.72850562,0
+LCII.US,D,20061218,000000,19.2065,19.2512,18.8821,18.9723,216266.20002813,0
+LCII.US,D,20061219,000000,18.8607,18.8607,18.2768,18.5382,308204.01215262,0
+LCII.US,D,20061220,000000,18.5479,18.8675,18.5479,18.6411,172987.84546376,0
+LCII.US,D,20061221,000000,18.6411,18.8607,18.5255,18.579,109349.20047112,0
+LCII.US,D,20061222,000000,18.579,18.816,18.5382,18.7655,129070.30479374,0
+LCII.US,D,20061226,000000,18.7139,18.8208,18.4545,18.612,91807.092904811,0
+LCII.US,D,20061227,000000,18.7743,18.9947,18.7139,18.9316,123435.99764019,0
+LCII.US,D,20061228,000000,18.8752,19.0258,18.7984,19.018,113702.04755777,0
+LCII.US,D,20061229,000000,18.9947,19.0773,18.8908,19.0122,185278.53996879,0
+LCII.US,D,20070103,000000,19.0122,19.2581,18.095,18.337,302184.75233639,0
+LCII.US,D,20070104,000000,18.3069,18.3069,17.8522,17.963,272225.34818616,0
+LCII.US,D,20070105,000000,17.8687,17.893,17.4082,17.7346,222799.07315629,0
+LCII.US,D,20070108,000000,17.7094,18.1806,17.5403,18.0494,604880.03012917,0
+LCII.US,D,20070109,000000,18.0494,18.202,17.8075,18.1446,317289.51256262,0
+LCII.US,D,20070110,000000,18.0164,18.0863,17.7608,17.8765,130220.01635577,0
+LCII.US,D,20070111,000000,17.8765,18.1583,17.8765,18.1204,120233.89140075,0
+LCII.US,D,20070112,000000,18.095,18.4321,18.095,18.4321,139565.92591993,0
+LCII.US,D,20070116,000000,18.5313,18.8208,18.4857,18.7139,303077.14259985,0
+LCII.US,D,20070117,000000,18.7139,19.1094,18.7062,18.9559,159417.74946222,0
+LCII.US,D,20070118,000000,18.8908,19.0705,18.8607,18.985,269147.78545523,0
+LCII.US,D,20070119,000000,18.9947,19.1269,18.9403,19.018,186430.3101012,0
+LCII.US,D,20070122,000000,18.9559,19.0861,18.9403,19.0394,163513.27525031,0
+LCII.US,D,20070123,000000,19.0258,19.4601,19.018,19.3532,116645.80321345,0
+LCII.US,D,20070124,000000,19.3232,19.737,19.2581,19.6573,164919.27882571,0
+LCII.US,D,20070125,000000,19.6573,20.1722,19.3688,19.9691,375680.86163477,0
+LCII.US,D,20070126,000000,20.0479,20.0732,19.737,19.944,159795.49712852,0
+LCII.US,D,20070129,000000,20.1003,20.5784,20.0956,20.4298,245589.50592829,0
+LCII.US,D,20070130,000000,20.4298,20.5026,20.1888,20.2792,362493.65972551,0
+LCII.US,D,20070131,000000,20.2792,20.4219,20.2218,20.2432,366457.43700873,0
+LCII.US,D,20070201,000000,20.2519,20.3908,20.1003,20.2792,183871.5071082,0
+LCII.US,D,20070202,000000,20.2879,20.321,20.2365,20.2646,294757.4303744,0
+LCII.US,D,20070205,000000,20.3461,20.3461,20.1003,20.1634,103329.9406549,0
+LCII.US,D,20070206,000000,20.2587,20.321,20.0255,20.1003,214856.07931195,0
+LCII.US,D,20070207,000000,20.1003,20.2062,19.9527,20.0255,121384.63224797,0
+LCII.US,D,20070208,000000,20.0255,20.0255,19.4844,19.8449,153526.1210101,0
+LCII.US,D,20070209,000000,19.8449,19.9362,19.4319,19.601,71320.200397638,0
+LCII.US,D,20070212,000000,19.6981,19.6981,19.2968,19.3688,186288.26874439,0
+LCII.US,D,20070213,000000,19.2968,19.3532,19.1512,19.3367,634273.32742254,0
+LCII.US,D,20070214,000000,18.782,19.4601,18.7276,19.3532,555220.10736019,0
+LCII.US,D,20070215,000000,19.3688,20.5948,19.3688,20.5881,541754.99844847,0
+LCII.US,D,20070216,000000,20.5881,21.275,20.4298,21.275,330482.89018305,0
+LCII.US,D,20070220,000000,21.2584,21.343,21.137,21.2837,186050.50386451,0
+LCII.US,D,20070221,000000,21.275,21.9298,21.2166,21.7899,201670.93597308,0
+LCII.US,D,20070222,000000,21.9298,21.9969,21.4615,21.9298,163256.98323693,0
+LCII.US,D,20070223,000000,21.9298,21.9365,21.6092,21.6743,105765.2294246,0
+LCII.US,D,20070226,000000,21.7568,22.4544,21.6743,22.4544,267547.24697811,0
+LCII.US,D,20070227,000000,22.298,22.298,21.07,21.2245,248018.61898682,0
+LCII.US,D,20070228,000000,21.2099,21.3517,20.1003,21.0301,497577.0486243,0
+LCII.US,D,20070301,000000,21.0301,21.0301,20.0956,20.5628,491475.44599254,0
+LCII.US,D,20070302,000000,20.5628,20.6891,19.908,19.9362,595918.04394247,0
+LCII.US,D,20070305,000000,19.8846,20.313,19.5641,19.6165,777101.05812318,0
+LCII.US,D,20070306,000000,19.7205,20.9233,19.5718,20.5453,543035.42923017,0
+LCII.US,D,20070307,000000,20.5541,20.8397,20.4686,20.5541,240081.80085364,0
+LCII.US,D,20070308,000000,20.6492,21.0223,20.525,20.932,256727.40101572,0
+LCII.US,D,20070309,000000,21.0301,21.6256,21.0223,21.4149,156594.42017428,0
+LCII.US,D,20070312,000000,21.343,21.5305,21.2323,21.3517,181693.53963707,0
+LCII.US,D,20070313,000000,21.275,21.374,20.3764,20.4783,280674.75034609,0
+LCII.US,D,20070314,000000,20.4686,21.2011,20.3851,21.2011,381571.4608017,0
+LCII.US,D,20070315,000000,21.1943,21.4867,21.1943,21.3362,147122.93781642,0
+LCII.US,D,20070316,000000,21.3362,21.6189,21.0787,21.2672,199750.28980052,0
+LCII.US,D,20070319,000000,21.3216,21.7412,21.275,21.3585,98336.878177395,0
+LCII.US,D,20070320,000000,21.3216,21.7899,21.2166,21.7899,93214.125765408,0
+LCII.US,D,20070321,000000,21.7899,22.2426,21.5004,22.1415,117158.3872402,0
+LCII.US,D,20070322,000000,22.3126,22.3204,22.0016,22.2183,222410.00335285,0
+LCII.US,D,20070323,000000,22.2183,22.2902,22.1261,22.2106,90780.895566103,0
+LCII.US,D,20070326,000000,22.2106,22.2679,21.6344,21.6743,99105.754217531,0
+LCII.US,D,20070327,000000,21.651,21.7812,21.5625,21.7568,87838.169195625,0
+LCII.US,D,20070328,000000,21.6743,21.6743,21.0223,21.275,240336.03429663,0
+LCII.US,D,20070329,000000,21.4527,21.5548,21.137,21.4373,120488.12484374,0
+LCII.US,D,20070330,000000,21.4149,21.4149,20.8533,20.965,219467.27698237,0
+LCII.US,D,20070402,000000,20.965,21.3362,20.8465,21.2323,82843.048147729,0
+LCII.US,D,20070403,000000,21.2584,21.6433,21.1719,21.1943,135089.56460995,0
+LCII.US,D,20070404,000000,21.2245,21.4313,20.8659,21.1652,160181.47907639,0
+LCII.US,D,20070405,000000,21.1787,21.275,20.9145,21.0301,157621.64679819,0
+LCII.US,D,20070409,000000,21.0223,21.0223,20.2723,20.6182,459163.09588815,0
+LCII.US,D,20070410,000000,20.5948,21.0622,20.5628,21.0156,179262.36800816,0
+LCII.US,D,20070411,000000,21.0388,21.0388,20.5881,20.7046,71191.539748351,0
+LCII.US,D,20070412,000000,20.6562,21.0223,20.3967,21.0156,133421.09331001,0
+LCII.US,D,20070413,000000,20.9854,20.9854,20.525,20.7046,69272.952146193,0
+LCII.US,D,20070416,000000,20.7552,21.8831,20.7552,21.6189,370302.84649459,0
+LCII.US,D,20070417,000000,21.6674,21.7491,21.1943,21.4936,192576.17199632,0
+LCII.US,D,20070418,000000,21.4149,21.5004,21.2099,21.2323,104867.69273517,0
+LCII.US,D,20070419,000000,21.0437,21.446,20.8737,21.1652,127404.92134938,0
+LCII.US,D,20070420,000000,21.5305,22.0386,21.5305,21.9793,191555.12108358,0
+LCII.US,D,20070423,000000,21.9793,22.2679,21.6888,21.7248,106148.12351687,0
+LCII.US,D,20070424,000000,21.6888,22.0221,21.4867,21.9628,149939.062108,0
+LCII.US,D,20070425,000000,22.1348,22.6176,22.1348,22.3408,146612.41236005,0
+LCII.US,D,20070426,000000,22.2902,22.2902,21.8132,21.8754,312426.1400196,0
+LCII.US,D,20070427,000000,21.8598,21.8686,21.4867,21.6587,140719.75462273,0
+LCII.US,D,20070430,000000,21.6344,21.7335,20.932,21.0301,200259.7859717,0
+LCII.US,D,20070501,000000,23.7573,26.7865,23.7573,24.8512,1510085.9235338,0
+LCII.US,D,20070502,000000,25.1767,25.5857,24.8348,25.4914,437655.15246824,0
+LCII.US,D,20070503,000000,25.3797,25.7246,25.1554,25.5148,394119.4766053,0
+LCII.US,D,20070504,000000,25.4458,25.8276,25.372,25.7956,301287.21564698,0
+LCII.US,D,20070507,000000,25.7246,25.7888,25.4759,25.5614,220579.9342774,0
+LCII.US,D,20070508,000000,25.3797,25.7956,25.2185,25.5857,170685.33448413,0
+LCII.US,D,20070509,000000,25.507,25.6547,25.3273,25.5857,101283.72168865,0
+LCII.US,D,20070510,000000,25.4759,25.6489,25.1708,25.1844,379905.04807214,0
+LCII.US,D,20070511,000000,25.3652,25.507,25.2806,25.4837,113321.21203589,0
+LCII.US,D,20070514,000000,25.3953,25.438,24.9124,24.9911,233682.73480073,0
+LCII.US,D,20070515,000000,24.9221,25.202,24.6171,24.8435,228301.63180497,0
+LCII.US,D,20070516,000000,24.8746,24.8979,24.3596,24.7357,153650.66451861,0
+LCII.US,D,20070517,000000,24.6336,24.6948,24.2945,24.3509,182464.4742476,0
+LCII.US,D,20070518,000000,24.3509,24.3908,24.038,24.3267,114344.32151902,0
+LCII.US,D,20070521,000000,24.2945,24.414,24.1372,24.3441,152423.75656701,0
+LCII.US,D,20070522,000000,24.3023,24.7511,24.2255,24.515,185025.335811,0
+LCII.US,D,20070523,000000,24.5928,25.0689,24.3684,24.4674,154550.25977842,0
+LCII.US,D,20070524,000000,24.4674,24.9911,24.1012,24.3596,253141.37139881,0
+LCII.US,D,20070525,000000,24.483,24.5841,24.1731,24.3441,110761.37975768,0
+LCII.US,D,20070529,000000,24.961,24.961,24.3839,24.6248,100641.44772741,0
+LCII.US,D,20070530,000000,24.5247,24.6948,24.3596,24.483,160825.81160801,0
+LCII.US,D,20070531,000000,24.6171,24.7657,24.311,24.6248,176061.29105392,0
+LCII.US,D,20070601,000000,24.6948,25.0689,24.414,24.6336,494379.05952564,0
+LCII.US,D,20070604,000000,24.515,24.7357,24.3509,24.4996,174523.53897364,0
+LCII.US,D,20070605,000000,24.3761,24.414,23.9127,24.1177,140719.75462273,0
+LCII.US,D,20070606,000000,24.038,24.279,23.5717,24.243,151344.0363982,0
+LCII.US,D,20070607,000000,24.1731,24.2197,23.5242,24.1225,583111.6775551,0
+LCII.US,D,20070608,000000,24.1225,24.5694,24.007,24.414,124844.05978598,0
+LCII.US,D,20070611,000000,24.3023,24.727,24.2255,24.4295,152754.15711438,0
+LCII.US,D,20070612,000000,24.3023,24.5763,23.9681,24.1294,191684.81101807,0
+LCII.US,D,20070613,000000,24.1955,24.8192,24.1294,24.718,264154.72297772,0
+LCII.US,D,20070614,000000,24.7794,25.1077,24.4228,24.483,220874.30984296,0
+LCII.US,D,20070615,000000,24.9454,25.0281,24.4674,24.483,229199.1684944,0
+LCII.US,D,20070618,000000,24.4908,24.7511,24.2197,24.553,155574.39854674,0
+LCII.US,D,20070619,000000,24.4364,24.9911,24.4364,24.8259,173369.71027084,0
+LCII.US,D,20070620,000000,24.9387,25.1417,24.4587,24.8746,221515.55451902,0
+LCII.US,D,20070621,000000,24.7657,24.8114,24.2945,24.718,137392.07558958,0
+LCII.US,D,20070622,000000,24.718,24.8114,24.007,24.5384,319340.87795485,0
+LCII.US,D,20070625,000000,24.3509,25.0155,24.211,24.7357,236369.16915783,0
+LCII.US,D,20070626,000000,24.8114,24.9988,24.4295,24.8579,186560.00003569,0
+LCII.US,D,20070627,000000,24.6783,24.9454,24.4753,24.7414,165686.09629546,0
+LCII.US,D,20070628,000000,24.7414,24.7794,24.3839,24.3995,117158.3872402,0
+LCII.US,D,20070629,000000,24.5247,24.7881,24.1177,24.2255,139438.29455584,0
+LCII.US,D,20070702,000000,24.3509,24.6948,24.0876,24.6948,141871.52475514,0
+LCII.US,D,20070703,000000,24.6948,24.7657,23.6465,24.0128,79772.690413157,0
+LCII.US,D,20070705,000000,23.9681,24.8512,23.8593,24.7511,244947.23196705,0
+LCII.US,D,20070706,000000,24.7016,24.7016,24.3207,24.5384,97824.294150638,0
+LCII.US,D,20070709,000000,24.515,24.8579,24.3441,24.7881,82586.756134351,0
+LCII.US,D,20070710,000000,24.6171,24.6627,24.3207,24.3761,199750.28980052,0
+LCII.US,D,20070711,000000,24.3509,24.5928,24.1566,24.4674,187071.55477724,0
+LCII.US,D,20070712,000000,24.6696,24.727,24.3509,24.5384,144690.73690231,0
+LCII.US,D,20070713,000000,24.4364,24.5607,24.279,24.4295,69783.477602561,0
+LCII.US,D,20070716,000000,24.311,24.687,24.1225,24.1799,186430.3101012,0
+LCII.US,D,20070717,000000,24.1225,24.6549,24.1225,24.3207,141487.60137767,0
+LCII.US,D,20070718,000000,24.1566,25.1708,24.007,25.1708,223179.90867818,0
+LCII.US,D,20070719,000000,25.234,26.8663,25.0232,26.8663,524466.09503996,0
+LCII.US,D,20070720,000000,26.8119,26.8119,25.5614,25.7577,363004.18518188,0
+LCII.US,D,20070723,000000,25.8101,26.1375,25.5857,25.6216,150196.38340657,0
+LCII.US,D,20070724,000000,25.2185,25.335,24.7103,24.8435,405385.00305682,0
+LCII.US,D,20070725,000000,25.0058,25.5614,24.1225,24.9027,252117.23263048,0
+LCII.US,D,20070726,000000,24.6336,24.8813,24.2197,24.687,520113.24795331,0
+LCII.US,D,20070727,000000,24.5307,25.0378,24.0935,24.6696,413325.93833077,0
+LCII.US,D,20070730,000000,24.5841,25.1554,23.803,25.0621,337140.30681972,0
+LCII.US,D,20070731,000000,25.2729,25.9355,25.2729,25.4205,410761.9889118,0
+LCII.US,D,20070801,000000,26.974,28.0593,26.225,27.7163,1268786.4782953,0
+LCII.US,D,20070802,000000,28.6519,30.8641,27.7873,29.9634,1355600.5087227,0
+LCII.US,D,20070803,000000,29.6836,29.8342,28.4431,28.7092,739325.2622075,0
+LCII.US,D,20070806,000000,28.7015,29.2319,28.2419,28.9609,698994.78043957,0
+LCII.US,D,20070807,000000,29.0212,30.4046,28.7501,29.8732,630102.66381527,0
+LCII.US,D,20070808,000000,30.1704,30.4657,26.6088,27.0236,980175.93910126,0
+LCII.US,D,20070809,000000,26.3912,26.3912,25.2564,25.6216,1119358.9709289,0
+LCII.US,D,20070810,000000,25.4759,29.4593,24.9221,27.4122,803092.56784942,0
+LCII.US,D,20070813,000000,27.4181,28.4431,26.5378,27.2102,481828.98515164,0
+LCII.US,D,20070814,000000,27.0683,27.5443,25.7246,25.7577,366974.13817626,0
+LCII.US,D,20070815,000000,25.5789,26.8031,25.5537,26.2396,291814.70400392,0
+LCII.US,D,20070816,000000,26.1288,27.4122,25.1009,27.3364,519091.16775537,0
+LCII.US,D,20070817,000000,28.5703,29.093,27.6464,28.1546,567746.50817472,0
+LCII.US,D,20070820,000000,28.2254,28.3663,27.4899,28.0691,168637.05694749,0
+LCII.US,D,20070821,000000,28.0691,28.7015,27.6862,28.1001,225231.2740704,0
+LCII.US,D,20070822,000000,28.5062,29.6399,28.4654,29.5517,325872.72179782,0
+LCII.US,D,20070823,000000,29.5517,29.6623,28.1856,28.8336,229071.53713031,0
+LCII.US,D,20070824,000000,28.8725,29.6079,28.7092,29.1464,207558.44728443,0
+LCII.US,D,20070827,000000,29.0435,29.5924,28.6218,29.4195,266459.29252774,0
+LCII.US,D,20070828,000000,29.0853,29.1095,27.8047,27.8194,151090.83224041,0
+LCII.US,D,20070829,000000,27.9185,28.9891,27.7299,28.8725,276702.73878132,0
+LCII.US,D,20070830,000000,28.7938,29.1688,28.1243,28.413,240211.49078812,0
+LCII.US,D,20070831,000000,28.9269,29.1153,28.4344,28.7015,167611.88889398,0
+LCII.US,D,20070904,000000,28.4907,28.8725,28.1243,28.6519,302698.36564835,0
+LCII.US,D,20070905,000000,28.5703,28.7345,28.169,28.3576,318956.95457737,0
+LCII.US,D,20070906,000000,28.4654,28.6519,28.1778,28.4344,253783.64536004,0
+LCII.US,D,20070907,000000,28.1088,28.1603,27.4375,27.7396,367615.3828523,0
+LCII.US,D,20070910,000000,27.9602,28.0156,27.2102,27.3957,375039.61695872,0
+LCII.US,D,20070911,000000,27.5686,28,27.5045,27.8106,460572.18731913,0
+LCII.US,D,20070912,000000,27.763,28.0291,27.5142,27.6298,340851.90923034,0
+LCII.US,D,20070913,000000,27.6804,28.3877,27.3656,27.9602,483748.60203899,0
+LCII.US,D,20070914,000000,27.6804,28.2497,27.6464,28.0067,265437.21232981,0
+LCII.US,D,20070917,000000,27.9826,28.2575,27.9116,27.9826,641885.92071952,0
+LCII.US,D,20070918,000000,28.0691,28.9823,27.865,28.8424,479653.0762509,0
+LCII.US,D,20070919,000000,28.9968,29.1998,28.2633,28.7714,720119.82976721,0
+LCII.US,D,20070920,000000,28.9035,29.4048,28.3877,28.4741,261594.89069952,0
+LCII.US,D,20070921,000000,28.7578,30.2783,27.7163,28.4344,498088.60336586,0
+LCII.US,D,20070924,000000,28.6762,29.5137,28.4052,28.4907,265948.76707137,0
+LCII.US,D,20070925,000000,28.2011,29.6924,28.1933,29.5137,335862.9638936,0
+LCII.US,D,20070926,000000,29.7857,30.4833,29.505,30.3784,374274.85805936,0
+LCII.US,D,20070927,000000,30.5717,31.2323,30.5134,30.6864,343284.11014445,0
+LCII.US,D,20070928,000000,30.7077,30.7776,29.536,29.7313,273502.69111228,0
+LCII.US,D,20071001,000000,29.7789,30.6213,29.7313,30.1772,343031.93527185,0
+LCII.US,D,20071002,000000,30.3259,30.6213,30.0616,30.2404,252117.23263048,0
+LCII.US,D,20071003,000000,30.186,30.764,29.709,30.0539,174266.21767507,0
+LCII.US,D,20071004,000000,30.2472,31.2226,30.0198,30.8739,207558.44728443,0
+LCII.US,D,20071005,000000,31.2954,32.2932,31.0059,32.2932,287460.82763206,0
+LCII.US,D,20071008,000000,31.4976,31.5608,29.6079,29.982,373377.32136995,0
+LCII.US,D,20071009,000000,30.0131,30.63,29.9402,30.5387,202697.13331178,0
+LCII.US,D,20071010,000000,30.5969,31.5782,30.0373,31.4433,285406.37438425,0
+LCII.US,D,20071011,000000,31.7939,32.2641,30.6056,30.8817,255575.6308833,0
+LCII.US,D,20071012,000000,30.8009,31.4276,30.5814,31.0458,259800.84660587,0
+LCII.US,D,20071015,000000,31.3014,31.4276,30.5513,30.8952,309224.03378015,0
+LCII.US,D,20071016,000000,30.8739,31.723,30.8496,31.0059,181312.70411519,0
+LCII.US,D,20071017,000000,31.4276,31.8463,30.7942,31.2877,194625.47881815,0
+LCII.US,D,20071018,000000,31.0672,32.2855,30.7455,31.3227,130860.23174661,0
+LCII.US,D,20071019,000000,31.278,31.278,29.8654,30.222,310377.86248295,0
+LCII.US,D,20071022,000000,30.186,30.2608,29.1153,29.6079,291170.37147228,0
+LCII.US,D,20071023,000000,29.6546,29.8012,28.7092,29.7711,212039.95502036,0
+LCII.US,D,20071024,000000,29.4893,30.083,28.8424,29.912,142382.05021151,0
+LCII.US,D,20071025,000000,30.0684,30.1704,29.2562,30.0295,142895.66352345,0
+LCII.US,D,20071026,000000,30.5134,31.0807,30.0452,31.0283,102053.62701398,0
+LCII.US,D,20071029,000000,31.0283,31.3178,29.3252,29.6225,182719.73697578,0
+LCII.US,D,20071030,000000,29.5517,29.5517,28.3828,29.3252,492069.34354964,0
+LCII.US,D,20071031,000000,29.4893,29.4893,27.3656,28.9269,549052.630476,0
+LCII.US,D,20071101,000000,28.2254,28.2254,27.1956,27.6551,491815.11010665,0
+LCII.US,D,20071102,000000,27.7095,27.8106,25.507,25.8674,397062.20297578,0
+LCII.US,D,20071105,000000,25.8101,26.5224,24.6395,26.1822,504030.6667925,0
+LCII.US,D,20071106,000000,26.4426,26.4903,25.5926,26.4183,346358.58501979,0
+LCII.US,D,20071107,000000,26.0083,26.3736,25.2389,25.4545,454172.09198103,0
+LCII.US,D,20071108,000000,25.8335,25.8335,24.515,25.1931,514479.97008495,0
+LCII.US,D,20071109,000000,24.8512,25.2729,24.3596,24.6025,288485.99568558,0
+LCII.US,D,20071112,000000,24.4295,24.4295,23.4609,23.6553,829851.9243306,0
+LCII.US,D,20071113,000000,23.4998,24.4062,22.7187,24.3596,807828.30902835,0
+LCII.US,D,20071114,000000,24.4674,24.6025,23.6708,23.834,678375.11014234,0
+LCII.US,D,20071115,000000,23.6708,24.1225,22.6788,22.8683,482901.50032409,0
+LCII.US,D,20071116,000000,22.8595,22.983,21.4071,21.7986,1112059.280331,0
+LCII.US,D,20071119,000000,22.1503,23.7184,20.6562,20.8805,1319133.9635741,0
+LCII.US,D,20071120,000000,20.8883,21.6743,20.6813,21.4373,540858.49104424,0
+LCII.US,D,20071121,000000,21.275,21.6957,20.9068,21.0223,570694.38097117,0
+LCII.US,D,20071123,000000,21.275,21.9211,21.275,21.5712,165686.09629546,0
+LCII.US,D,20071126,000000,21.5081,21.651,20.3627,20.4462,236112.87714445,0
+LCII.US,D,20071127,000000,20.4686,20.5541,18.2525,19.5932,1147145.554034,0
+LCII.US,D,20071128,000000,19.5932,21.6888,19.5932,21.4216,707956.76662627,0
+LCII.US,D,20071129,000000,21.2099,21.2099,19.9779,20.0392,350582.77145716,0
+LCII.US,D,20071130,000000,20.6405,21.547,19.8302,19.9691,562271.74022628,0
+LCII.US,D,20071203,000000,20.4132,20.452,19.6165,20.1169,409739.90871386,0
+LCII.US,D,20071204,000000,19.7827,19.9362,19.3134,19.5592,534581.90992946,0
+LCII.US,D,20071205,000000,19.8041,20.2365,19.5854,19.9216,248187.42175868,0
+LCII.US,D,20071206,000000,19.8769,20.8213,19.6486,20.6813,643291.92429492,0
+LCII.US,D,20071207,000000,20.5327,21.5218,20.5093,21.343,704115.47428117,0
+LCII.US,D,20071210,000000,21.4527,21.8754,21.2099,21.852,409739.90871386,0
+LCII.US,D,20071211,000000,21.9045,23.5717,21.7101,21.8754,697931.52883388,0
+LCII.US,D,20071212,000000,22.4486,22.8197,21.0787,21.5081,366801.21826361,0
+LCII.US,D,20071213,000000,21.0437,21.3662,20.8397,21.3216,320110.78328017,0
+LCII.US,D,20071214,000000,21.0156,21.1283,20.4609,20.5327,360954.87836004,0
+LCII.US,D,20071217,000000,20.2792,20.727,20.1247,20.2519,380570.99559284,0
+LCII.US,D,20071218,000000,20.4686,20.8883,20.2792,20.8659,297959.53661383,0
+LCII.US,D,20071219,000000,20.9145,20.9903,20.4219,20.486,165686.09629546,0
+LCII.US,D,20071220,000000,20.6562,21.103,20.4609,20.7203,347002.91755142,0
+LCII.US,D,20071221,000000,21.0156,21.1652,20.6562,20.7979,436501.32376544,0
+LCII.US,D,20071224,000000,20.9777,21.5218,20.9777,21.1787,68760.368119435,0
+LCII.US,D,20071226,000000,20.8465,21.1118,20.7338,21.0437,207558.44728443,0
+LCII.US,D,20071227,000000,20.8397,20.8397,20.4462,20.6562,294883.0031681,0
+LCII.US,D,20071228,000000,20.6891,20.7814,20.0255,20.2879,291041.710823,0
+LCII.US,D,20071231,000000,20.1557,20.3627,19.4689,20.0255,369407.36837556,0
+LCII.US,D,20080102,000000,19.7651,20.4132,19.5718,19.7953,286433.60100816,0
+LCII.US,D,20080103,000000,19.8118,20.5881,19.8118,20.0255,278239.4615764,0
+LCII.US,D,20080104,000000,19.8633,19.9624,18.6411,18.6585,348789.75664871,0
+LCII.US,D,20080107,000000,18.7655,19.0122,18.5313,18.9045,503340.01642713,0
+LCII.US,D,20080108,000000,18.7984,19.0327,17.5491,17.6122,440596.84955352,0
+LCII.US,D,20080109,000000,17.4548,18.5022,17.2673,18.3593,350202.96522048,0
+LCII.US,D,20080110,000000,18.1446,19.4533,17.893,19.1094,394884.23550466,0
+LCII.US,D,20080111,000000,19.0531,19.2581,18.5479,18.8607,337650.83227609,0
+LCII.US,D,20080114,000000,19.0035,19.0035,18.2087,18.408,431249.91070417,0
+LCII.US,D,20080115,000000,18.0543,18.166,17.3917,17.5715,543933.99520479,0
+LCII.US,D,20080116,000000,17.6297,17.7687,17.1585,17.2527,482085.27716501,0
+LCII.US,D,20080117,000000,17.244,17.244,15.8993,16.0402,473687.33926479,0
+LCII.US,D,20080118,000000,15.9314,16.424,15.5253,15.6983,679015.32553319,0
+LCII.US,D,20080122,000000,15.0405,15.915,14.7442,15.6906,996054.7217936,0
+LCII.US,D,20080123,000000,15.3467,16.4308,15.0017,16.2889,997580.12245154,0
+LCII.US,D,20080124,000000,16.2617,18.3593,16.2617,17.6947,1007707.2594782,0
+LCII.US,D,20080125,000000,17.9785,18.1029,17.1819,17.2751,395654.14082999,0
+LCII.US,D,20080128,000000,17.2673,18.0164,16.9264,17.861,275167.04527145,0
+LCII.US,D,20080129,000000,17.9007,18.6264,17.4326,18.5079,584411.66475548,0
+LCII.US,D,20080130,000000,18.4244,19.2658,18.166,18.7655,344308.24891277,0
+LCII.US,D,20080131,000000,18.4001,19.9216,18.0086,19.8041,349301.31139027,0
+LCII.US,D,20080201,000000,19.8215,20.0255,19.0394,19.6981,216687.17767259,0
+LCII.US,D,20080204,000000,19.6312,19.6312,18.8306,19.4533,245077.95118673,0
+LCII.US,D,20080205,000000,19.0122,19.0773,18.1301,18.166,391813.87777009,0
+LCII.US,D,20080206,000000,18.3429,18.7907,18.095,18.3146,174266.21767507,0
+LCII.US,D,20080207,000000,18.2923,18.4624,17.8454,18.2768,286433.60100816,0
+LCII.US,D,20080208,000000,18.2525,18.7412,17.9474,18.0086,153526.1210101,0
+LCII.US,D,20080211,000000,18.0407,18.3146,17.6947,18.2359,178107.51002017,0
+LCII.US,D,20080212,000000,18.2992,18.7655,17.7687,17.9533,184636.26600755,0
+LCII.US,D,20080213,000000,18.2992,19.1172,18.1806,19.0861,400712.04827474,0
+LCII.US,D,20080214,000000,18.0319,19.4387,16.9943,18.2923,621015.10483487,0
+LCII.US,D,20080215,000000,18.095,18.1864,17.5491,17.8289,522801.74088079,0
+LCII.US,D,20080219,000000,18.0319,18.3069,17.5792,17.5947,224463.42731546,0
+LCII.US,D,20080220,000000,17.5715,18.4624,17.3917,18.2174,399579.83456102,0
+LCII.US,D,20080221,000000,18.3146,18.4478,17.7036,17.7997,601932.15733271,0
+LCII.US,D,20080222,000000,17.8522,17.9717,17.447,17.963,437013.9077922,0
+LCII.US,D,20080225,000000,17.9007,18.7062,17.8075,18.5479,243080.10862461,0
+LCII.US,D,20080226,000000,18.4478,20.0956,18.4167,19.7651,447896.54015144,0
+LCII.US,D,20080227,000000,19.6816,21.4071,19.5427,20.9689,720503.75314468,0
+LCII.US,D,20080228,000000,20.8066,20.8213,19.7205,20.3461,454554.98607331,0
+LCII.US,D,20080229,000000,20.0566,20.1324,19.4232,19.706,405643.35364059,0
+LCII.US,D,20080303,000000,19.7564,19.7564,18.612,19.1579,382980.55223268,0
+LCII.US,D,20080304,000000,19.0531,20.0392,19.0122,20.0332,383496.22411502,0
+LCII.US,D,20080305,000000,20.0178,20.5948,19.7564,20.1722,260061.25576003,0
+LCII.US,D,20080306,000000,20.0332,20.3627,19.6312,19.8041,342903.27462256,0
+LCII.US,D,20080307,000000,19.4689,20.3053,19.2065,19.4533,366077.63077203,0
+LCII.US,D,20080310,000000,19.6486,19.6486,19.0035,19.0861,337779.49292537,0
+LCII.US,D,20080311,000000,19.6651,20.148,19.601,20.1081,237394.33721134,0
+LCII.US,D,20080312,000000,20.1634,21.1866,19.9527,20.4462,404745.81695116,0
+LCII.US,D,20080313,000000,20.1169,20.8213,19.9284,20.7203,250583.597691,0
+LCII.US,D,20080314,000000,20.727,21.0874,19.4446,19.6409,390259.65712671,0
+LCII.US,D,20080317,000000,19.0531,19.6573,18.5556,19.227,423700.10380404,0
+LCII.US,D,20080318,000000,19.8041,20.5026,19.2192,20.4686,245589.50592829,0
+LCII.US,D,20080319,000000,20.5784,20.831,19.3911,19.3911,220193.95232954,0
+LCII.US,D,20080320,000000,19.6816,19.7895,19.0394,19.3532,625748.78744342,0
+LCII.US,D,20080324,000000,19.4446,20.5697,19.4446,19.7827,406077.71199258,0
+LCII.US,D,20080325,000000,19.5504,19.7292,18.6334,18.7743,333936.1420099,0
+LCII.US,D,20080326,000000,18.6741,19.1094,18.6741,18.8675,229324.7412881,0
+LCII.US,D,20080327,000000,18.9636,19.0531,18.5255,18.5255,264281.32505662,0
+LCII.US,D,20080328,000000,18.5382,18.612,17.9863,18.0086,205252.84844921,0
+LCII.US,D,20080331,000000,17.9085,18.3069,17.689,17.8765,244561.25001919,0
+LCII.US,D,20080401,000000,18.1738,18.5556,17.8075,18.5168,290533.24393702,0
+LCII.US,D,20080402,000000,18.3224,18.579,17.8522,18.4545,257111.32439319,0
+LCII.US,D,20080403,000000,18.1806,18.1806,17.7929,18.1583,190530.98231526,0
+LCII.US,D,20080404,000000,18.1942,19.4689,18.1942,19.4533,408536.67432174,0
+LCII.US,D,20080407,000000,19.6088,19.944,19.4446,19.5932,215240.00268942,0
+LCII.US,D,20080408,000000,19.3998,19.7564,19.2192,19.5796,138252.55801201,0
+LCII.US,D,20080409,000000,19.5796,19.8769,19.1172,19.1579,147765.21177765,0
+LCII.US,D,20080410,000000,19.19,19.908,19.0861,19.5504,117900.50186529,0
+LCII.US,D,20080411,000000,19.3688,19.737,19.0122,19.0861,109732.09456339,0
+LCII.US,D,20080414,000000,19.0394,19.4844,18.9481,19.1172,174155.05487409,0
+LCII.US,D,20080415,000000,19.2901,19.5932,18.1029,18.1029,470374.07022438,0
+LCII.US,D,20080416,000000,18.2428,18.8461,18.2428,18.816,250683.43835484,0
+LCII.US,D,20080417,000000,18.7276,19.2424,18.5643,19.1094,154675.83257213,0
+LCII.US,D,20080418,000000,19.4319,19.908,19.3532,19.5184,157553.71397537,0
+LCII.US,D,20080421,000000,19.2823,19.4164,18.6411,18.6741,140467.57975013,0
+LCII.US,D,20080422,000000,18.5313,18.6498,17.689,18.0494,182755.76195759,0
+LCII.US,D,20080423,000000,18.0775,18.1738,17.1983,17.2527,209910.36395338,0
+LCII.US,D,20080424,000000,17.1731,17.893,17.1585,17.586,151408.88136544,0
+LCII.US,D,20080425,000000,17.7346,17.963,17.1896,17.7171,214427.89667112,0
+LCII.US,D,20080428,000000,17.6666,18.5479,17.6666,18.2428,172107.80662265,0
+LCII.US,D,20080429,000000,18.1942,18.5022,17.9785,17.995,231812.5236027,0
+LCII.US,D,20080430,000000,18.0261,18.3526,17.7036,17.8289,181373.43194165,0
+LCII.US,D,20080501,000000,17.8687,18.7489,17.8687,18.1116,303709.12370914,0
+LCII.US,D,20080502,000000,18.2923,18.572,16.6038,16.6261,792117.29982269,0
+LCII.US,D,20080505,000000,17.6297,17.6511,16.7223,17.244,621219.93258853,0
+LCII.US,D,20080506,000000,17.003,17.0439,16.5484,16.7534,479705.56979582,0
+LCII.US,D,20080507,000000,16.6717,16.9448,16.5572,16.6504,358841.75585617,0
+LCII.US,D,20080508,000000,16.6892,16.7155,16.0801,16.1103,287093.3728177,0
+LCII.US,D,20080509,000000,15.949,16.5183,15.9412,16.3774,180178.43183108,0
+LCII.US,D,20080512,000000,16.4376,16.7767,16.3143,16.7446,189099.24661,0
+LCII.US,D,20080513,000000,16.8049,17.4869,16.7767,17.3995,330715.50863695,0
+LCII.US,D,20080514,000000,17.3917,17.5403,17.1021,17.1245,285160.37522282,0
+LCII.US,D,20080515,000000,17.0944,17.244,16.8301,17.2062,83914.534034986,0
+LCII.US,D,20080516,000000,17.2596,17.2596,16.6116,17.003,181192.27774746,0
+LCII.US,D,20080519,000000,17.0944,17.5403,17.0584,17.1896,161784.0761239,0
+LCII.US,D,20080520,000000,17.0797,17.0944,16.7689,16.8049,261627.82782574,0
+LCII.US,D,20080521,000000,16.9185,17.0867,16.5882,16.7446,342610.95762738,0
+LCII.US,D,20080522,000000,16.7767,16.8049,16.4444,16.6348,185594.53052344,0
+LCII.US,D,20080523,000000,16.7446,16.869,16.5727,16.8049,249282.5812054,0
+LCII.US,D,20080527,000000,16.8952,17.2206,16.6717,17.1819,181226.24415887,0
+LCII.US,D,20080528,000000,17.3605,17.3605,16.9943,17.0672,283313.83758426,0
+LCII.US,D,20080529,000000,16.9264,16.9535,16.15,16.5959,738768.41891738,0
+LCII.US,D,20080530,000000,16.253,16.3619,15.7138,16.0636,667322.64572604,0
+LCII.US,D,20080602,000000,16.0636,16.354,15.9081,16.118,519971.20659649,0
+LCII.US,D,20080603,000000,16.3405,16.3405,16.0257,16.2123,427555.80614186,0
+LCII.US,D,20080604,000000,16.2278,16.2617,15.4796,15.4953,584733.8310213,0
+LCII.US,D,20080605,000000,15.5097,15.9081,15.4495,15.7604,452829.90408767,0
+LCII.US,D,20080606,000000,15.6818,15.7381,14.9502,14.9502,788942.9842835,0
+LCII.US,D,20080609,000000,15.1377,15.2766,14.4848,14.6587,968522.3721315,0
+LCII.US,D,20080610,000000,14.5907,14.7277,14.3225,14.4167,772289.14983987,0
+LCII.US,D,20080611,000000,14.4334,14.6111,14.2758,14.3954,436769.96720115,0
+LCII.US,D,20080612,000000,14.4781,15.3145,14.3469,14.4167,378050.27615203,0
+LCII.US,D,20080613,000000,14.5907,14.854,14.3225,14.4334,143145.77982568,0
+LCII.US,D,20080616,000000,14.3614,14.6189,14.2604,14.4712,158552.12061382,0
+LCII.US,D,20080617,000000,14.5422,14.5422,13.8164,13.8387,180319.44390269,0
+LCII.US,D,20080618,000000,13.7843,14.1118,13.5201,13.8708,611399.5225498,0
+LCII.US,D,20080619,000000,13.8387,14.0418,13.3461,13.7366,439255.69094536,0
+LCII.US,D,20080620,000000,13.7046,13.7446,13.3384,13.5201,682858.67644867,0
+LCII.US,D,20080623,000000,13.4725,13.6678,13.1752,13.2859,539677.90092639,0
+LCII.US,D,20080624,000000,13.2538,13.2859,12.668,12.668,265260.1752764,0
+LCII.US,D,20080625,000000,12.7351,13.3238,12.7069,12.8603,326871.12843628,0
+LCII.US,D,20080626,000000,12.6836,12.8788,12.0764,12.123,524089.37665885,0
+LCII.US,D,20080627,000000,12.0413,12.3368,11.9325,12.2318,717369.57972806,0
+LCII.US,D,20080630,000000,12.1531,12.1658,11.6216,11.6615,385051.4740436,0
+LCII.US,D,20080701,000000,11.4896,11.6683,11.0893,11.5974,398337.4873315,0
+LCII.US,D,20080702,000000,11.4545,12.2143,11.3108,11.3642,699380.76238743,0
+LCII.US,D,20080703,000000,11.4158,11.5721,11.0495,11.2622,689267.00606833,0
+LCII.US,D,20080707,000000,11.3166,11.6295,11.1223,11.2545,634673.71936312,0
+LCII.US,D,20080708,000000,11.2457,12.1054,11.1903,12.0249,448151.80287962,0
+LCII.US,D,20080709,000000,12.0841,12.0841,11.2545,11.4545,639532.97476537,0
+LCII.US,D,20080710,000000,11.4642,11.6751,11.2048,11.2545,338793.33884176,0
+LCII.US,D,20080711,000000,11.0815,11.1689,10.6452,11.129,441698.18471142,0
+LCII.US,D,20080714,000000,11.3243,11.3497,10.8562,11.0348,374313.97089675,0
+LCII.US,D,20080715,000000,10.9337,11.6129,10.7133,11.4478,511236.69243774,0
+LCII.US,D,20080716,000000,11.4478,12.3298,11.2388,12.2386,609027.02017696,0
+LCII.US,D,20080717,000000,12.1579,12.5679,12.1579,12.465,582679.37777349,0
+LCII.US,D,20080718,000000,12.4573,12.5339,12.2784,12.3775,450590.17950489,0
+LCII.US,D,20080721,000000,12.4038,12.6933,12.1365,12.3455,595758.50473735,0
+LCII.US,D,20080722,000000,12.2784,12.8876,12.2046,12.8293,241550.59082589,0
+LCII.US,D,20080723,000000,12.8691,13.7144,12.7934,13.6813,395136.41037726,0
+LCII.US,D,20080724,000000,14.035,14.035,12.9206,13.0663,593823.44857208,0
+LCII.US,D,20080725,000000,13.1606,13.5424,12.9468,13.1518,463484.03513379,0
+LCII.US,D,20080728,000000,13.0178,13.1606,12.2386,12.3298,339164.9107969,0
+LCII.US,D,20080729,000000,12.3688,13.1752,12.3619,13.1752,787264.22013161,0
+LCII.US,D,20080730,000000,13.1451,13.5269,12.635,12.7351,339991.42680791,0
+LCII.US,D,20080731,000000,12.2386,12.6933,10.1682,10.8182,782716.83814323,0
+LCII.US,D,20080801,000000,10.6696,11.5721,10.4169,11.0115,613176.06879515,0
+LCII.US,D,20080804,000000,11.099,11.3564,10.8562,11.0115,812330.40246819,0
+LCII.US,D,20080805,000000,10.9814,11.333,10.8318,11.1981,542186.26894488,0
+LCII.US,D,20080806,000000,11.1903,11.7295,11.099,11.6984,378712.10653196,0
+LCII.US,D,20080807,000000,11.6906,12.1531,11.5721,11.7295,323222.31242251,0
+LCII.US,D,20080808,000000,11.7615,12.4038,11.6984,12.2143,195752.5461059,0
+LCII.US,D,20080811,000000,12.2386,13.2859,12.0764,12.8954,301093.71003045,0
+LCII.US,D,20080812,000000,12.9468,13.2286,12.6213,13.113,207047.92182805,0
+LCII.US,D,20080813,000000,13.182,13.4404,12.6069,13.2052,240913.46329063,0
+LCII.US,D,20080814,000000,13.1451,14.2526,13.0877,13.7542,226532.29055598,0
+LCII.US,D,20080815,000000,13.9719,14.2303,13.3151,13.4638,181071.85137972,0
+LCII.US,D,20080818,000000,13.6279,13.8164,13.0663,13.1887,131886.42908532,0
+LCII.US,D,20080819,000000,13.0012,13.2052,12.427,12.5261,149920.5349745,0
+LCII.US,D,20080820,000000,12.4864,12.8603,12.3862,12.5339,162836.00559246,0
+LCII.US,D,20080821,000000,12.4707,12.4707,11.9171,12.0977,337361.60313649,0
+LCII.US,D,20080822,000000,12.1308,12.4864,11.9899,12.2862,189609.77206637,0
+LCII.US,D,20080825,000000,12.222,12.222,11.5283,11.8101,255382.12526678,0
+LCII.US,D,20080826,000000,11.7849,12.0249,11.3866,11.6129,247727.33127683,0
+LCII.US,D,20080827,000000,11.6984,11.6984,11.268,11.4896,233600.39198519,0
+LCII.US,D,20080828,000000,11.4817,11.745,11.2224,11.7363,181975.56378031,0
+LCII.US,D,20080829,000000,11.6751,12.1054,11.5051,11.7139,160612.74957279,0
+LCII.US,D,20080902,000000,12.0249,12.1959,11.5721,11.9578,539326.91467514,0
+LCII.US,D,20080903,000000,11.9665,12.3008,11.7926,12.2707,425644.42353606,0
+LCII.US,D,20080904,000000,12.2143,12.4484,12.0249,12.05,412509.71517171,0
+LCII.US,D,20080905,000000,12.0316,12.668,11.6984,12.256,405523.95655805,0
+LCII.US,D,20080908,000000,12.837,13.9883,12.837,13.2782,655785.38798322,0
+LCII.US,D,20080909,000000,13.2209,13.9943,13.1227,13.1227,396950.0108896,0
+LCII.US,D,20080910,000000,13.3695,13.6813,12.8691,13.353,177705.05950919,0
+LCII.US,D,20080911,000000,13.2286,13.4239,12.9468,13.1752,207987.65921044,0
+LCII.US,D,20080912,000000,13.0712,13.5201,12.9041,13.2286,250058.6622419,0
+LCII.US,D,20080915,000000,12.6747,13.1227,12.6525,12.8244,205027.43499166,0
+LCII.US,D,20080916,000000,12.4573,13.2383,12.2707,13.2383,350865.8248856,0
+LCII.US,D,20080917,000000,13.0012,13.009,11.8101,12.6447,387427.06427202,0
+LCII.US,D,20080918,000000,12.8439,15.1153,12.8439,14.7763,651043.47109313,0
+LCII.US,D,20080919,000000,16.8049,17.5258,14.4334,15.0405,1169794.9747344,0
+LCII.US,D,20080922,000000,15.0405,16.9535,13.5269,13.5589,547255.49852676,0
+LCII.US,D,20080923,000000,13.4112,14.7277,13.4112,13.8387,336329.23008662,0
+LCII.US,D,20080924,000000,13.9155,14.1914,13.4812,13.793,338252.96411475,0
+LCII.US,D,20080925,000000,14.0418,14.8773,14.0418,14.3148,304381.24694101,0
+LCII.US,D,20080926,000000,14.1506,14.1992,13.2937,13.8465,392190.5961512,0
+LCII.US,D,20080929,000000,13.5638,13.5783,12.8439,13.3238,232798.57881884,0
+LCII.US,D,20080930,000000,13.4481,13.5122,11.8413,12.5018,426164.21255917,0
+LCII.US,D,20081001,000000,12.4367,12.5339,11.6829,11.7295,344528.51594434,0
+LCII.US,D,20081002,000000,11.6829,11.7227,10.7948,10.9969,331460.71111763,0
+LCII.US,D,20081003,000000,11.2048,11.5449,10.4169,10.4335,368940.07289735,0
+LCII.US,D,20081006,000000,10.3421,11.5789,9.88159,11.2767,513303.49710787,0
+LCII.US,D,20081007,000000,11.4896,11.5216,10.1449,10.3081,354792.54790182,0
+LCII.US,D,20081008,000000,10.3819,11.3642,10.2838,10.7376,373638.75980929,0
+LCII.US,D,20081009,000000,10.892,10.961,9.50369,9.56781,306629.20580534,0
+LCII.US,D,20081010,000000,9.04307,10.6851,8.66893,10.4072,598288.48774492,0
+LCII.US,D,20081013,000000,10.7871,11.3564,10.4169,11.3497,400295.18777105,0
+LCII.US,D,20081014,000000,11.5216,11.5789,9.93218,10.3237,316938.52631137,0
+LCII.US,D,20081015,000000,10.3567,10.3567,9.0659,9.09058,225022.32917596,0
+LCII.US,D,20081016,000000,9.26954,9.45122,8.08319,9.30064,756597.6970529,0
+LCII.US,D,20081017,000000,7.85662,9.37932,7.85662,8.68524,427986.04735306,0
+LCII.US,D,20081020,000000,8.77298,9.09058,8.3557,9.00412,204686.74159235,0
+LCII.US,D,20081021,000000,8.86518,9.34629,8.47374,8.52679,238125.12969929,0
+LCII.US,D,20081022,000000,8.3865,8.76463,8.18374,8.3557,294761.54751517,0
+LCII.US,D,20081023,000000,8.43566,8.65183,7.47403,8.25652,548662.53138737,0
+LCII.US,D,20081024,000000,7.52075,8.5914,7.47403,8.34745,344537.7795111,0
+LCII.US,D,20081027,000000,8.1747,8.74714,7.84116,7.84116,245702.72729967,0
+LCII.US,D,20081028,000000,7.99662,8.84001,7.8332,8.81476,244176.29735652,0
+LCII.US,D,20081029,000000,8.926,9.04307,8.55195,8.80193,251391.58656851,0
+LCII.US,D,20081030,000000,8.88742,9.23845,8.55195,8.81476,236584.28976344,0
+LCII.US,D,20081031,000000,8.33171,9.28605,7.6692,8.84001,454834.95164616,0
+LCII.US,D,20081103,000000,9.05162,9.34629,8.66086,8.72246,312544.50781694,0
+LCII.US,D,20081104,000000,8.77298,9.21649,8.3557,9.1615,304218.61988032,0
+LCII.US,D,20081105,000000,9.00412,9.59015,8.8952,9.02122,274677.10551896,0
+LCII.US,D,20081106,000000,8.95815,9.18463,8.52679,8.60034,368862.87650778,0
+LCII.US,D,20081107,000000,8.70701,8.97321,8.34054,8.84001,199500.17349831,0
+LCII.US,D,20081110,000000,9.13653,9.58335,8.48278,8.61471,157761.62958461,0
+LCII.US,D,20081111,000000,8.55195,8.92047,8.16741,8.78026,237495.20716038,0
+LCII.US,D,20081112,000000,8.58431,8.8578,8.34054,8.47374,267368.1513543,0
+LCII.US,D,20081113,000000,8.5097,9.41139,7.69272,9.37932,333497.66651712,0
+LCII.US,D,20081114,000000,9.1615,9.31714,8.34745,8.41089,312804.91697109,0
+LCII.US,D,20081117,000000,8.3012,8.46578,7.79415,8.04393,198009.76853698,0
+LCII.US,D,20081118,000000,8.06025,8.3865,7.54426,8.11564,259873.92585467,0
+LCII.US,D,20081119,000000,8.12243,8.41089,7.38804,7.47403,250561.98270192,0
+LCII.US,D,20081120,000000,7.48947,8.03626,6.91149,7.05217,330472.5973311,0
+LCII.US,D,20081121,000000,7.19285,7.79415,6.65414,7.67708,399318.39612167,0
+LCII.US,D,20081124,000000,7.77064,8.95815,7.64569,8.66086,291759.12260342,0
+LCII.US,D,20081125,000000,8.75549,8.92047,8.2875,8.92047,259157.54335944,0
+LCII.US,D,20081126,000000,8.61471,10.6288,8.61471,10.2838,236719.12612389,0
+LCII.US,D,20081128,000000,10.1187,10.4743,9.98748,10.2751,83422.535712114,0
+LCII.US,D,20081201,000000,9.93218,10.0118,8.27195,8.29605,311912.52670765,0
+LCII.US,D,20081202,000000,8.5097,9.48619,8.41983,9.29383,287395.98266482,0
+LCII.US,D,20081203,000000,9.29383,10.4412,9.0593,9.83109,243852.07252033,0
+LCII.US,D,20081204,000000,9.64456,10.6142,9.16821,9.52797,204892.59863121,0
+LCII.US,D,20081205,000000,9.37932,9.85639,8.92047,9.732,285865.43558091,0
+LCII.US,D,20081208,000000,9.95642,10.925,9.76795,10.5218,239961.37448591,0
+LCII.US,D,20081209,000000,10.3237,11.1524,9.93218,10.2003,220135.28307347,0
+LCII.US,D,20081210,000000,10.3421,11.1689,10.2003,10.7083,170133.63761999,0
+LCII.US,D,20081211,000000,10.5986,11.0348,9.59015,9.70868,228709.22874191,0
+LCII.US,D,20081212,000000,9.56781,10.4577,8.926,10.3936,303279.91178313,0
+LCII.US,D,20081215,000000,10.4743,10.5354,9.19142,9.54255,338217.96841815,0
+LCII.US,D,20081216,000000,9.61444,10.8182,9.42013,10.5423,400308.56847858,0
+LCII.US,D,20081217,000000,10.4335,11.0348,10.2449,10.6929,729388.54294181,0
+LCII.US,D,20081218,000000,10.5218,11.1524,9.32589,9.45122,523904.10532388,0
+LCII.US,D,20081219,000000,9.56781,10.4743,9.41139,9.53671,513782.11472322,0
+LCII.US,D,20081222,000000,9.53671,9.70868,8.81476,9.30064,358704.86092532,0
+LCII.US,D,20081223,000000,9.46579,9.75532,8.40378,8.56886,356905.6704057,0
+LCII.US,D,20081224,000000,8.55195,8.81476,8.31849,8.62919,205689.26537159,0
+LCII.US,D,20081226,000000,8.68524,9.14421,8.49706,8.97321,191945.22017222,0
+LCII.US,D,20081229,000000,8.98089,8.98089,8.23173,8.42779,202527.30125472,0
+LCII.US,D,20081230,000000,8.51853,8.76463,8.1747,8.52679,272042.13542158,0
+LCII.US,D,20081231,000000,8.52679,9.07552,8.40378,8.77298,352271.828461,0
+LCII.US,D,20090102,000000,8.80193,9.0659,8.4892,8.98915,266404.74041244,0
+LCII.US,D,20090105,000000,8.95815,9.18463,8.65183,8.86518,410067.22140565,0
+LCII.US,D,20090106,000000,9.02792,9.41139,8.622,8.72246,361757.72081159,0
+LCII.US,D,20090107,000000,8.73159,8.84935,8.2394,8.37056,217325.33449305,0
+LCII.US,D,20090108,000000,8.33171,8.49706,8.22308,8.45072,186956.27483549,0
+LCII.US,D,20090109,000000,8.37056,8.37056,7.69272,7.7238,198397.80905523,0
+LCII.US,D,20090112,000000,7.73158,7.79415,7.35685,7.42709,170217.00972073,0
+LCII.US,D,20090113,000000,7.41932,7.8095,7.33354,7.49753,222356.48052274,0
+LCII.US,D,20090114,000000,7.31759,7.44264,6.84126,6.96658,356631.88054402,0
+LCII.US,D,20090115,000000,6.95074,7.02895,6.24753,6.87273,344182.67611906,0
+LCII.US,D,20090116,000000,6.91966,6.96658,6.07626,6.45885,240988.60110981,0
+LCII.US,D,20090120,000000,6.365,6.46633,5.84182,6.2323,322831.18404868,0
+LCII.US,D,20090121,000000,6.365,6.70086,6.29495,6.6383,265637.9229427,0
+LCII.US,D,20090122,000000,6.46633,6.51346,6.10715,6.24753,314737.91456597,0
+LCII.US,D,20090123,000000,6.06041,6.66967,5.99795,6.38821,191927.72232391,0
+LCII.US,D,20090126,000000,6.33372,6.76324,6.13843,6.31807,113600.14832354,0
+LCII.US,D,20090127,000000,6.32604,6.41212,6.09947,6.2558,144972.76104554,0
+LCII.US,D,20090128,000000,6.35732,7.13038,6.16953,6.56785,429963.3042113,0
+LCII.US,D,20090129,000000,6.45885,6.65414,6.42737,6.42737,211111.53977511,0
+LCII.US,D,20090130,000000,6.52909,6.52909,6.28689,6.30272,208750.35953942,0
+LCII.US,D,20090202,000000,6.16953,6.44311,5.97473,6.34168,231473.88877378,0
+LCII.US,D,20090203,000000,6.38821,6.41969,6.02156,6.18546,251164.11454057,0
+LCII.US,D,20090204,000000,6.18546,6.2558,5.77138,5.78703,267598.71123782,0
+LCII.US,D,20090205,000000,5.75594,5.94316,5.49021,5.88864,229195.05135362,0
+LCII.US,D,20090206,000000,5.83385,6.31807,5.83385,6.22432,146543.45025203,0
+LCII.US,D,20090209,000000,6.16214,6.26338,5.91983,5.93587,117641.12199633,0
+LCII.US,D,20090210,000000,5.9042,6.0368,5.29484,5.41221,255323.4560107,0
+LCII.US,D,20090211,000000,5.42784,5.70124,5.19351,5.30309,261533.13358787,0
+LCII.US,D,20090212,000000,5.41221,5.70124,4.56083,5.63119,402921.92358688,0
+LCII.US,D,20090213,000000,5.64654,6.0368,5.56842,5.9042,328823.68244985,0
+LCII.US,D,20090217,000000,5.65441,6.02914,5.42007,5.80277,381989.35059058,0
+LCII.US,D,20090218,000000,5.8494,5.95111,5.25608,5.31077,178227.9363879,0
+LCII.US,D,20090219,000000,5.41221,5.70124,5.1153,5.15456,176740.61928215,0
+LCII.US,D,20090220,000000,5.02951,5.39666,4.90477,5.30309,199684.41554809,0
+LCII.US,D,20090223,000000,5.334,5.42007,4.96714,5.10772,156470.90595097,0
+LCII.US,D,20090224,000000,5.19351,5.22469,4.89679,5.04505,251965.92770693,0
+LCII.US,D,20090225,000000,4.96714,5.02951,4.69365,4.80305,528829.23497856,0
+LCII.US,D,20090226,000000,4.94373,5.07634,4.6781,4.78759,388846.44855495,0
+LCII.US,D,20090227,000000,4.71716,4.94373,4.43599,4.53742,354684.47295642,0
+LCII.US,D,20090302,000000,4.50614,4.78759,4.43599,4.50614,241386.93448,0
+LCII.US,D,20090303,000000,4.57658,4.6236,4.36565,4.44377,161472.20271003,0
+LCII.US,D,20090304,000000,4.49866,4.81838,4.32649,4.74825,291690.16049541,0
+LCII.US,D,20090305,000000,4.5452,4.59999,4.15463,4.29511,445240.98435017,0
+LCII.US,D,20090306,000000,4.42025,4.43599,4.31901,4.41248,543412.14761129,0
+LCII.US,D,20090309,000000,4.42812,4.44377,4.01405,4.02211,150666.76674036,0
+LCII.US,D,20090310,000000,4.16279,4.30337,4.01405,4.26432,202100.14789909,0
+LCII.US,D,20090311,000000,4.27977,4.29511,3.99859,4.09235,214149.98966866,0
+LCII.US,D,20090312,000000,4.04553,4.70929,3.9439,4.6236,360875.62340008,0
+LCII.US,D,20090313,000000,4.74825,5.26395,4.64701,5.22469,173059.89542736,0
+LCII.US,D,20090316,000000,5.30309,5.49829,5.12337,5.42007,385438.48527665,0
+LCII.US,D,20090317,000000,5.51383,6.40386,5.19351,6.38063,299646.53504727,0
+LCII.US,D,20090318,000000,6.35732,6.44311,5.99027,6.2558,256720.19601936,0
+LCII.US,D,20090319,000000,6.34168,6.76324,6.26338,6.27134,151151.56006687,0
+LCII.US,D,20090320,000000,6.35732,6.38063,6.02156,6.22432,278425.76219657,0
+LCII.US,D,20090323,000000,6.41969,7.27864,6.29495,7.27864,180732.1872656,0
+LCII.US,D,20090324,000000,7.12252,7.22424,6.66967,6.74002,163200.37255125,0
+LCII.US,D,20090325,000000,6.88817,7.7004,6.68522,7.05217,224399.61163342,0
+LCII.US,D,20090326,000000,7.16168,7.42709,7.10706,7.30206,200509.90227391,0
+LCII.US,D,20090327,000000,7.13038,7.31002,6.95074,6.95074,159327.17236513,0
+LCII.US,D,20090330,000000,6.70086,6.73195,6.35732,6.4743,122231.73396287,0
+LCII.US,D,20090331,000000,6.59934,6.6383,6.33372,6.34168,146126.58974834,0
+LCII.US,D,20090401,000000,6.16214,6.41969,5.95899,6.21674,271978.31973953,0
+LCII.US,D,20090402,000000,6.38063,7.31002,6.3104,7.11474,220120.87308075,0
+LCII.US,D,20090403,000000,7.07559,7.45052,6.98213,7.34121,274759.4483345,0
+LCII.US,D,20090406,000000,7.23182,7.58362,7.13038,7.55204,152689.31214714,0
+LCII.US,D,20090407,000000,7.38804,7.54426,7.17751,7.263,152891.05204522,0
+LCII.US,D,20090408,000000,7.31759,7.95834,7.23182,7.63015,195972.81313748,0
+LCII.US,D,20090409,000000,7.91928,8.69157,7.5362,8.58431,209197.06931373,0
+LCII.US,D,20090413,000000,8.34745,8.61471,7.95834,8.46578,170023.5041042,0
+LCII.US,D,20090414,000000,8.264,8.42779,7.64569,7.81776,195672.26186074,0
+LCII.US,D,20090415,000000,7.73158,8.55195,7.67708,8.1919,125332.97025326,0
+LCII.US,D,20090416,000000,8.19909,8.57605,7.90384,8.57605,240106.5036983,0
+LCII.US,D,20090417,000000,8.6085,9.12983,8.37056,8.90258,145589.30287692,0
+LCII.US,D,20090420,000000,8.55195,8.5914,8.04393,8.23173,219461.10127121,0
+LCII.US,D,20090421,000000,8.15965,8.95815,8.15965,8.76463,193327.55018815,0
+LCII.US,D,20090422,000000,8.61471,9.38807,8.58431,8.77298,262816.65222514,0
+LCII.US,D,20090423,000000,8.83146,9.13653,8.65183,8.90258,282702.44217885,0
+LCII.US,D,20090424,000000,8.98089,10.6365,8.78717,10.1187,489593.91265737,0
+LCII.US,D,20090427,000000,9.97977,10.2838,9.60764,9.75532,376121.39569792,0
+LCII.US,D,20090428,000000,9.65331,9.89616,9.05162,9.12215,347451.68589613,0
+LCII.US,D,20090429,000000,9.23845,10.2838,9.15285,10.1187,276379.54323032,0
+LCII.US,D,20090430,000000,10.1604,11.0348,10.0749,10.4412,339944.07968898,0
+LCII.US,D,20090501,000000,10.482,10.6851,10.2324,10.4072,315271.08429662,0
+LCII.US,D,20090504,000000,10.4169,10.7784,10.3168,10.6773,295719.81203105,0
+LCII.US,D,20090505,000000,9.50369,10.3888,8.3557,9.98748,663606.92617464,0
+LCII.US,D,20090506,000000,10.1284,10.4986,9.97977,10.3723,306393.49949586,0
+LCII.US,D,20090507,000000,10.3819,10.4489,9.65331,9.68342,209878.45611235,0
+LCII.US,D,20090508,000000,10.1187,10.7133,9.92535,10.6929,232689.47458823,0
+LCII.US,D,20090511,000000,10.3567,10.8385,10.0886,10.1779,296637.93442436,0
+LCII.US,D,20090512,000000,10.3237,10.3237,9.24622,9.63679,241190.34100789,0
+LCII.US,D,20090513,000000,9.47357,9.47357,8.65183,8.70701,251410.11370201,0
+LCII.US,D,20090514,000000,8.71439,9.22417,8.56099,8.72246,272361.21383181,0
+LCII.US,D,20090515,000000,8.72246,9.04307,8.41983,8.84001,237509.61715311,0
+LCII.US,D,20090518,000000,9.0355,9.88159,8.88742,9.82531,214723.30152189,0
+LCII.US,D,20090519,000000,9.63095,10.1527,9.13653,9.98748,218593.41385242,0
+LCII.US,D,20090520,000000,9.97977,11.3564,9.89616,10.72,568977.53326708,0
+LCII.US,D,20090521,000000,10.4072,10.4889,9.13653,9.29383,523501.65481291,0
+LCII.US,D,20090522,000000,9.34629,9.98748,9.24622,9.65331,237144.22090913,0
+LCII.US,D,20090526,000000,9.51825,10.5218,9.35503,10.2187,331725.23741255,0
+LCII.US,D,20090527,000000,10.1682,10.72,9.99629,10.0118,214513.32734224,0
+LCII.US,D,20090528,000000,10.0973,10.4412,9.17695,10.0118,229231.07633541,0
+LCII.US,D,20090529,000000,10.0837,10.5423,9.75532,10.4889,277781.42966495,0
+LCII.US,D,20090601,000000,10.9426,11.4642,10.5986,11.2545,206697.964862,0
+LCII.US,D,20090602,000000,11.1524,11.1524,10.514,10.8562,306635.38151652,0
+LCII.US,D,20090603,000000,10.7871,10.7871,10.0526,10.4743,243859.27751669,0
+LCII.US,D,20090604,000000,10.5287,10.7453,10.2838,10.5888,174831.29524674,0
+LCII.US,D,20090605,000000,10.7541,10.8999,10.4577,10.6452,152454.63512284,0
+LCII.US,D,20090608,000000,10.6365,10.6365,9.80972,10.1915,253913.33529452,0
+LCII.US,D,20090609,000000,10.2255,10.6083,10.21,10.3723,144128.74718622,0
+LCII.US,D,20090610,000000,10.514,10.6929,9.71645,9.95642,179738.92705311,0
+LCII.US,D,20090611,000000,9.97977,10.1362,9.56781,9.67468,137428.10057139,0
+LCII.US,D,20090612,000000,9.55227,9.63679,9.37932,9.55906,106220.17348047,0
+LCII.US,D,20090615,000000,9.31714,9.58335,9.10778,9.46579,237016.58954504,0
+LCII.US,D,20090616,000000,9.59889,9.92535,9.35503,9.45122,138669.4185157,0
+LCII.US,D,20090617,000000,9.45122,9.91081,8.98915,9.50369,185419.55204041,0
+LCII.US,D,20090618,000000,9.43665,9.51146,9.05162,9.29383,148143.98872915,0
+LCII.US,D,20090619,000000,9.47357,9.94959,9.26274,9.33269,233007.52371327,0
+LCII.US,D,20090622,000000,9.26954,9.42013,9.04307,9.0593,183295.10739939,0
+LCII.US,D,20090623,000000,9.12983,9.66594,8.98089,9.45122,175042.29871156,0
+LCII.US,D,20090624,000000,9.52797,9.69119,9.1003,9.26274,157545.47969381,0
+LCII.US,D,20090625,000000,9.14421,9.42887,9.10778,9.34047,137587.6397765,0
+LCII.US,D,20090626,000000,9.29383,9.31714,8.88742,9.1003,771798.18080219,0
+LCII.US,D,20090629,000000,9.32589,9.42887,8.84001,9.22417,226884.30609243,0
+LCII.US,D,20090630,000000,9.37932,9.46579,8.84935,8.8952,224730.01218079,0
+LCII.US,D,20090701,000000,9.00412,9.21649,8.926,9.01277,200578.86438194,0
+LCII.US,D,20090702,000000,8.72246,8.73159,8.04393,8.04393,184878.14802821,0
+LCII.US,D,20090706,000000,7.98204,8.09096,7.64569,7.85662,211915.41151185,0
+LCII.US,D,20090707,000000,7.8332,7.92725,7.45052,7.57526,436992.29280312,0
+LCII.US,D,20090708,000000,7.7859,8.21609,7.75519,8.12243,342034.55791858,0
+LCII.US,D,20090709,000000,8.12243,9.02792,8.12243,8.64357,382262.11116706,0
+LCII.US,D,20090710,000000,8.6085,8.92047,8.5914,8.87917,224256.54099141,0
+LCII.US,D,20090713,000000,8.90258,9.23068,8.64357,9.20774,142191.63245056,0
+LCII.US,D,20090714,000000,9.22417,9.42887,9.08407,9.41139,71678.391645252,0
+LCII.US,D,20090715,000000,9.29383,9.29383,8.69886,9.07552,323257.30811912,0
+LCII.US,D,20090716,000000,8.98915,9.07552,8.73986,8.80193,369770.70604914,0
+LCII.US,D,20090717,000000,8.82311,8.94096,8.49706,8.81476,122655.79946291,0
+LCII.US,D,20090720,000000,8.8952,9.58335,8.8952,9.44344,153096.90908408,0
+LCII.US,D,20090721,000000,9.58335,10.3723,9.46579,10.3421,347174.80817887,0
+LCII.US,D,20090722,000000,10.2751,10.7784,10.2392,10.6696,211403.85677029,0
+LCII.US,D,20090723,000000,10.5986,11.2388,10.5423,10.8639,235452.07604972,0
+LCII.US,D,20090724,000000,10.72,10.8999,10.5559,10.892,97443.45862875,0
+LCII.US,D,20090727,000000,10.8562,10.8562,10.5218,10.7006,139237.58394295,0
+LCII.US,D,20090728,000000,10.6365,10.8114,10.3567,10.7541,252151.1990419,0
+LCII.US,D,20090729,000000,10.6696,10.6696,10.4743,10.5491,149826.87002182,0
+LCII.US,D,20090730,000000,10.6696,11.3642,10.6452,11.2457,275899.89632979,0
+LCII.US,D,20090731,000000,14.583,15.6506,13.1606,14.0263,834852.19180447,0
+LCII.US,D,20090803,000000,13.965,14.8773,13.9496,14.8317,703662.58879569,0
+LCII.US,D,20090804,000000,14.3225,14.8258,14.0661,14.7345,462411.51996134,0
+LCII.US,D,20090805,000000,14.4167,16.2278,13.6911,16.0111,498765.87302371,0
+LCII.US,D,20090806,000000,16.1423,16.5484,15.0716,15.3611,239910.93951138,0
+LCII.US,D,20090807,000000,15.7138,16.938,15.6506,15.9791,335979.27312056,0
+LCII.US,D,20090810,000000,15.9412,16.5795,15.6604,16.3405,252368.37821789,0
+LCII.US,D,20090811,000000,16.0257,16.1103,15.1658,15.2602,206308.89505855,0
+LCII.US,D,20090812,000000,15.3223,15.8479,15.2523,15.4252,123572.89257103,0
+LCII.US,D,20090813,000000,15.572,15.6264,15.0085,15.3611,80483.926482413,0
+LCII.US,D,20090814,000000,15.3708,15.4573,14.7345,14.9065,94668.505744941,0
+LCII.US,D,20090817,000000,14.511,14.583,14.0894,14.41,114465.77717194,0
+LCII.US,D,20090818,000000,14.5489,14.5489,13.7446,13.9719,266879.24088701,0
+LCII.US,D,20090819,000000,13.8077,14.5266,13.6609,14.4042,154204.41995314,0
+LCII.US,D,20090820,000000,14.4042,15.0328,14.3391,14.7053,135085.44746918,0
+LCII.US,D,20090821,000000,14.8317,15.2378,14.785,14.8831,141626.5548789,0
+LCII.US,D,20090824,000000,14.9579,15.4001,14.9162,15.3467,107097.124466,0
+LCII.US,D,20090825,000000,15.3524,15.5962,15.1377,15.2125,101358.85950783,0
+LCII.US,D,20090826,000000,15.1658,15.5641,14.9065,15.2766,77334.313787882,0
+LCII.US,D,20090827,000000,15.4321,15.54,14.751,15.2378,86015.305116535,0
+LCII.US,D,20090828,000000,15.33,15.7293,14.7694,14.9162,78973.965102387,0
+LCII.US,D,20090831,000000,14.7053,15.1153,14.3225,15.0405,115577.40518177,0
+LCII.US,D,20090901,000000,14.8472,15.6818,14.6674,14.9162,161004.90723182,0
+LCII.US,D,20090902,000000,14.8258,15.0085,14.4712,14.6277,73473.465024096,0
+LCII.US,D,20090903,000000,14.6743,14.8676,13.7222,14.3148,163374.32174908,0
+LCII.US,D,20090904,000000,14.3148,15.3009,14.3148,14.9958,83933.061168484,0
+LCII.US,D,20090908,000000,15.0813,15.5331,14.8919,14.9725,157913.96379336,0
+LCII.US,D,20090909,000000,14.9725,15.7527,14.9725,15.6906,242450.18608571,0
+LCII.US,D,20090910,000000,15.6604,16.354,15.5487,16.0257,141180.87438977,0
+LCII.US,D,20090911,000000,16.0257,16.15,15.6205,15.8051,208042.21132574,0
+LCII.US,D,20090914,000000,15.706,15.949,15.4001,15.6264,144233.73427603,0
+LCII.US,D,20090915,000000,15.5487,16.2617,15.4573,16.1986,248050.52682784,0
+LCII.US,D,20090916,000000,16.253,17.0263,15.8479,16.8136,221831.54507366,0
+LCII.US,D,20090917,000000,16.8136,17.003,16.15,16.2617,188019.52644119,0
+LCII.US,D,20090918,000000,16.3405,16.3405,15.8479,16.0335,268729.89566635,0
+LCII.US,D,20090921,000000,15.7673,16.118,15.5564,15.7138,92631.550345439,0
+LCII.US,D,20090922,000000,15.8479,16.1762,15.6906,15.8858,142760.82716301,0
+LCII.US,D,20090923,000000,15.8779,16.1034,15.6682,15.949,119872.61229755,0
+LCII.US,D,20090924,000000,16.0801,16.0801,15.3467,15.572,102891.46516213,0
+LCII.US,D,20090925,000000,15.5487,15.7138,14.854,14.9891,104489.94506887,0
+LCII.US,D,20090928,000000,15.0328,16.1423,14.8997,16.0801,136675.69309435,0
+LCII.US,D,20090929,000000,16.0402,16.424,15.746,15.8625,288476.73211882,0
+LCII.US,D,20090930,000000,15.915,16.1675,14.9891,15.8537,175591.93700532,0
+LCII.US,D,20091001,000000,15.7808,16.049,15.2602,15.2922,103080.85363788,0
+LCII.US,D,20091002,000000,15.1504,15.4252,14.8919,15.2922,88955.972916625,0
+LCII.US,D,20091005,000000,15.3377,16.22,15.1951,15.9791,253530.44120225,0
+LCII.US,D,20091006,000000,16.0801,16.3064,15.6818,16.118,218767.36305025,0
+LCII.US,D,20091007,000000,16.0733,16.4629,15.8402,16.118,112887.88296909,0
+LCII.US,D,20091008,000000,16.2617,17.075,16.1986,16.9264,210574.25290369,0
+LCII.US,D,20091009,000000,16.8603,17.2062,16.7912,17.108,68805.656667984,0
+LCII.US,D,20091012,000000,17.3382,17.861,17.1731,17.2206,100301.7836133,0
+LCII.US,D,20091013,000000,17.2139,17.2139,16.6193,16.8213,112023.28340589,0
+LCII.US,D,20091014,000000,17.1342,17.244,16.837,16.938,110563.75700038,0
+LCII.US,D,20091015,000000,16.8301,16.9778,16.8301,16.9448,116517.14256416,0
+LCII.US,D,20091016,000000,16.8301,17.0351,16.424,16.5572,58469.574746911,0
+LCII.US,D,20091019,000000,16.6038,16.903,16.4444,16.8437,61739.613809174,0
+LCII.US,D,20091020,000000,16.9535,17.0867,16.6582,16.7311,130001.80789457,0
+LCII.US,D,20091021,000000,16.7311,17.5403,16.3619,16.5251,127062.16937967,0
+LCII.US,D,20091022,000000,16.5415,16.6582,15.8402,16.4949,145753.988508,0
+LCII.US,D,20091023,000000,16.5183,16.5795,15.3767,15.4642,247957.89116035,0
+LCII.US,D,20091026,000000,15.54,16.3492,15.3145,15.4573,99972.412351125,0
+LCII.US,D,20091027,000000,15.6051,15.8235,15.2465,15.501,147137.34780914,0
+LCII.US,D,20091028,000000,15.5487,15.6682,14.3225,14.4712,241920.10421064,0
+LCII.US,D,20091029,000000,14.6344,15.2378,14.5266,14.785,245488.63597925,0
+LCII.US,D,20091030,000000,14.5975,14.7345,13.7366,13.9883,299366.56947442,0
+LCII.US,D,20091102,000000,14.1826,14.511,13.6813,14.1253,225109.81841747,0
+LCII.US,D,20091103,000000,16.0024,16.2744,15.1076,15.8235,564932.44245352,0
+LCII.US,D,20091104,000000,15.9704,16.3929,15.2922,15.3922,274429.04778714,0
+LCII.US,D,20091105,000000,15.6264,16.0178,15.4875,15.572,193951.29701589,0
+LCII.US,D,20091106,000000,15.4321,15.4321,14.7442,15.3009,219740.03755886,0
+LCII.US,D,20091109,000000,15.3467,15.7974,15.2125,15.4796,191426.46043429,0
+LCII.US,D,20091110,000000,15.4165,15.8479,15.2766,15.6419,308583.8183893,0
+LCII.US,D,20091111,000000,15.7887,15.8051,15.2378,15.4573,222001.37713071,0
+LCII.US,D,20091112,000000,15.3708,15.6138,15.023,15.2048,206359.33003307,0
+LCII.US,D,20091113,000000,15.2378,15.4165,14.65,14.9502,103679.89762096,0
+LCII.US,D,20091116,000000,15.0649,15.3467,14.8676,15.1581,137374.57774128,0
+LCII.US,D,20091117,000000,14.9725,15.3467,14.785,15.3467,139670.91300975,0
+LCII.US,D,20091118,000000,15.3708,15.572,15.1444,15.4642,151491.22418099,0
+LCII.US,D,20091119,000000,15.2378,15.3767,14.7053,14.9337,379818.58811582,0
+LCII.US,D,20091120,000000,14.7694,14.8919,13.9943,14.8015,555643.14357505,0
+LCII.US,D,20091123,000000,14.9958,15.4408,14.8997,15.0017,179374.56009434,0
+LCII.US,D,20091124,000000,14.9823,15.0561,14.5586,14.8831,142918.30779774,0
+LCII.US,D,20091125,000000,14.9725,15.0813,14.8773,14.9958,114294.91582969,0
+LCII.US,D,20091127,000000,14.3614,14.4781,14.168,14.2303,62972.697471935,0
+LCII.US,D,20091130,000000,14.1593,14.2157,13.4404,14.1429,249259.93693113,0
+LCII.US,D,20091201,000000,14.2671,14.5586,14.1914,14.3614,242901.0130008,0
+LCII.US,D,20091202,000000,14.3469,14.9337,14.3148,14.6053,152680.0485804,0
+LCII.US,D,20091203,000000,14.6344,15.0143,14.4848,14.5422,152364.05802574,0
+LCII.US,D,20091204,000000,14.8773,15.1504,14.583,14.9502,126558.84891967,0
+LCII.US,D,20091207,000000,14.9414,15.0716,14.65,14.7694,37213.806199601,0
+LCII.US,D,20091208,000000,14.6189,14.9891,14.5586,14.8831,163165.37685464,0
+LCII.US,D,20091209,000000,14.8831,15.0405,14.7277,14.9891,176042.76392042,0
+LCII.US,D,20091210,000000,14.9958,15.0561,14.5178,14.7053,72970.144564087,0
+LCII.US,D,20091211,000000,14.7694,14.9502,14.4246,14.7694,67661.091531932,0
+LCII.US,D,20091214,000000,14.8831,14.9891,14.683,14.924,79645.059049065,0
+LCII.US,D,20091215,000000,14.9162,15.0017,14.7053,14.7763,237327.43367372,0
+LCII.US,D,20091216,000000,14.9891,14.9891,14.6277,14.7442,114091.11736122,0
+LCII.US,D,20091217,000000,14.6111,14.8831,14.3148,14.818,138916.44696233,0
+LCII.US,D,20091218,000000,14.9823,15.0143,14.785,14.9891,543674.61533582,0
+LCII.US,D,20091221,000000,15.0405,15.2378,14.924,15.2222,126436.36398155,0
+LCII.US,D,20091222,000000,15.3009,15.6138,15.23,15.2843,141190.13795652,0
+LCII.US,D,20091223,000000,15.3844,15.5097,15.23,15.33,43083.819662645,0
+LCII.US,D,20091224,000000,15.3524,15.6983,15.2222,15.6906,42554.767072779,0
+LCII.US,D,20091228,000000,15.7216,15.8858,15.5331,15.6506,43252.622434509,0
+LCII.US,D,20091229,000000,15.6604,15.7751,15.13,15.4001,86083.237939358,0
+LCII.US,D,20091230,000000,15.3524,15.5253,15.0085,15.501,142869.9313936,0
+LCII.US,D,20091231,000000,15.5331,15.6729,15.0901,15.0988,65916.453127608,0
+LCII.US,D,20100104,000000,15.3611,15.8926,15.3524,15.7216,89093.89713266,0
+LCII.US,D,20100105,000000,15.7138,15.7138,15.2766,15.4321,78953.379398503,0
+LCII.US,D,20100106,000000,15.3922,15.706,14.9162,15.1153,139326.10246966,0
+LCII.US,D,20100107,000000,15.0017,15.3767,14.854,15.3467,134889.88328227,0
+LCII.US,D,20100108,000000,15.23,15.5885,15.1444,15.4875,175084.49940453,0
+LCII.US,D,20100111,000000,15.5487,15.6051,15.0901,15.5253,75273.684828911,0
+LCII.US,D,20100112,000000,15.4321,15.4642,15.1794,15.2922,112585.27312197,0
+LCII.US,D,20100113,000000,15.3708,15.5487,15.13,15.4408,82205.920612462,0
+LCII.US,D,20100114,000000,15.3377,15.6682,15.3223,15.4719,70594.554335662,0
+LCII.US,D,20100115,000000,15.54,15.5564,14.5664,14.9414,123881.67812932,0
+LCII.US,D,20100119,000000,14.9823,15.3708,14.8317,15.3611,92690.219601513,0
+LCII.US,D,20100120,000000,15.1658,15.2048,14.4935,14.9579,90850.886959315,0
+LCII.US,D,20100121,000000,15.023,15.1076,14.6053,14.8317,110314.66998337,0
+LCII.US,D,20100122,000000,14.8384,15.23,14.4411,14.5422,87006.506758637,0
+LCII.US,D,20100125,000000,14.6587,14.8015,14.2526,14.511,84083.336806849,0
+LCII.US,D,20100126,000000,14.41,14.7598,14.239,14.2604,81777.737971637,0
+LCII.US,D,20100127,000000,14.1429,14.4624,14.1342,14.378,40607.35948518,0
+LCII.US,D,20100128,000000,14.4042,14.4042,13.7046,14.035,63786.86206062,0
+LCII.US,D,20100129,000000,14.0584,14.2526,13.5502,13.594,119516.47962033,0
+LCII.US,D,20100201,000000,13.6279,14.0962,13.594,13.9329,54259.79830226,0
+LCII.US,D,20100202,000000,13.9816,14.1429,13.7843,14.035,91598.148010371,0
+LCII.US,D,20100203,000000,13.8077,14.3391,13.7766,14.3313,119791.2987672,0
+LCII.US,D,20100204,000000,14.2671,14.9823,14.2303,14.7694,297004.35995353,0
+LCII.US,D,20100205,000000,14.8773,15.1377,14.4712,14.9579,244522.13718181,0
+LCII.US,D,20100208,000000,14.9891,15.2048,14.7141,15.0085,107100.2123216,0
+LCII.US,D,20100209,000000,15.2222,16.0257,14.9891,15.9412,153257.47757439,0
+LCII.US,D,20100210,000000,15.9237,16.5959,15.5166,16.1675,193787.64067,0
+LCII.US,D,20100211,000000,16.118,16.1355,15.6138,16.0801,80900.786986101,0
+LCII.US,D,20100212,000000,15.9237,16.1986,15.7751,16.0111,157474.4590154,0
+LCII.US,D,20100216,000000,15.9567,16.4016,15.2766,15.3467,194141.71477684,0
+LCII.US,D,20100217,000000,15.4642,15.7974,15.1581,15.2922,281914.00972003,0
+LCII.US,D,20100218,000000,15.3223,16.1355,15.1444,16.1103,365325.22329501,0
+LCII.US,D,20100219,000000,16.1423,16.6261,16.0257,16.2977,257626.99627553,0
+LCII.US,D,20100222,000000,16.4153,17.5092,16.4153,17.1731,222820.68814537,0
+LCII.US,D,20100223,000000,17.0944,17.7687,17.075,17.1021,265162.39318293,0
+LCII.US,D,20100224,000000,17.2206,17.2294,16.8864,17.0584,124783.33195952,0
+LCII.US,D,20100225,000000,16.7767,16.8525,16.5959,16.7446,178369.97774471,0
+LCII.US,D,20100226,000000,16.8136,17.1498,16.5046,16.938,99697.593204248,0
+LCII.US,D,20100301,000000,17.0867,17.4937,17.0867,17.2751,172181.91515663,0
+LCII.US,D,20100302,000000,17.2527,17.5092,17.2062,17.4326,177174.97763414,0
+LCII.US,D,20100303,000000,17.4326,17.5627,17.2206,17.4626,166106.04465473,0
+LCII.US,D,20100304,000000,17.5627,18.1369,17.4326,17.9085,170021.44553381,0
+LCII.US,D,20100305,000000,17.9717,18.0407,17.5947,17.8366,211894.82580797,0
+LCII.US,D,20100308,000000,17.7774,18.408,17.7774,18.3146,216657.32840196,0
+LCII.US,D,20100309,000000,18.2671,18.2768,17.4937,17.5335,177250.11545332,0
+LCII.US,D,20100310,000000,17.4869,17.8075,17.3382,17.4713,181031.70925715,0
+LCII.US,D,20100311,000000,17.3295,17.5792,17.1652,17.5548,75721.423888428,0
+LCII.US,D,20100312,000000,17.586,17.6297,17.1652,17.6297,154478.20981482,0
+LCII.US,D,20100315,000000,17.5403,17.7346,17.4713,17.7346,106478.52406424,0
+LCII.US,D,20100316,000000,17.7608,17.8289,17.3071,17.6832,63354.562279018,0
+LCII.US,D,20100317,000000,17.6744,17.9007,17.4082,17.518,131131.9630379,0
+LCII.US,D,20100318,000000,17.4326,17.6122,17.1421,17.1652,78123.775531903,0
+LCII.US,D,20100319,000000,17.2139,17.3149,16.3619,16.5046,179499.10360285,0
+LCII.US,D,20100322,000000,16.2977,16.9108,16.2123,16.8864,111953.29201267,0
+LCII.US,D,20100323,000000,16.9185,17.2984,16.6892,17.2139,104477.59364653,0
+LCII.US,D,20100324,000000,17.0672,17.0672,16.3706,16.5415,138185.65447439,0
+LCII.US,D,20100325,000000,16.6971,16.8525,16.2365,16.3143,93331.464277557,0
+LCII.US,D,20100326,000000,16.3492,16.4891,15.7216,16.0733,122003.23264974,0
+LCII.US,D,20100329,000000,16.15,16.15,15.8779,16.0801,43730.21076466,0
+LCII.US,D,20100330,000000,16.0568,16.15,15.8479,16.0889,55332.313474711,0
+LCII.US,D,20100331,000000,15.9704,16.4891,15.8479,16.0966,118657.02648309,0
+LCII.US,D,20100401,000000,16.22,16.5959,16.1841,16.4629,96288.600640755,0
+LCII.US,D,20100405,000000,16.5572,16.8777,16.2744,16.7602,96204.199254824,0
+LCII.US,D,20100406,000000,16.6892,16.8952,16.3143,16.837,88893.186519773,0
+LCII.US,D,20100407,000000,16.7689,17.3382,16.4949,17.3149,143198.27337058,0
+LCII.US,D,20100408,000000,17.1896,17.7929,16.9185,17.7774,277359.42273528,0
+LCII.US,D,20100409,000000,17.861,18.8821,17.861,18.3836,350652.76285038,0
+LCII.US,D,20100412,000000,18.5079,18.5643,18.2174,18.3924,143352.66614973,0
+LCII.US,D,20100413,000000,18.4321,18.816,18.3292,18.6498,261323.15940822,0
+LCII.US,D,20100414,000000,18.7139,19.19,18.6334,19.1094,202127.93859934,0
+LCII.US,D,20100415,000000,19.0471,19.2337,18.8908,18.9636,139304.48748058,0
+LCII.US,D,20100416,000000,18.7907,18.9403,18.2428,18.6498,115458.00809924,0
+LCII.US,D,20100419,000000,18.6033,18.7139,17.8075,18.6741,169983.36198162,0
+LCII.US,D,20100420,000000,18.6975,18.7655,18.3924,18.6741,170510.3560011,0
+LCII.US,D,20100421,000000,18.7139,19.1833,18.5382,19.0327,229319.59486213,0
+LCII.US,D,20100422,000000,18.8461,19.0258,17.8522,18.4624,313504.83090321,0
+LCII.US,D,20100423,000000,18.5382,19.4689,18.2845,19.4164,213791.79842105,0
+LCII.US,D,20100426,000000,19.4601,20.5404,19.4446,20.0653,287736.67606413,0
+LCII.US,D,20100427,000000,19.908,19.9935,19.018,19.1434,301198.69712026,0
+LCII.US,D,20100428,000000,19.2337,19.3998,18.985,19.1666,240126.060117,0
+LCII.US,D,20100429,000000,19.3057,19.7506,19.2658,19.7447,295812.44769854,0
+LCII.US,D,20100430,000000,19.8041,19.8041,18.6898,18.7489,176429.77515347,0
+LCII.US,D,20100503,000000,19.1987,19.1987,17.0089,17.4548,609065.10372915,0
+LCII.US,D,20100504,000000,17.1983,17.1983,16.5882,16.903,372924.43588446,0
+LCII.US,D,20100505,000000,16.7155,17.2363,16.4629,16.4891,420107.89847596,0
+LCII.US,D,20100506,000000,16.4066,16.9448,15.572,15.8235,305253.05150058,0
+LCII.US,D,20100507,000000,15.7974,16.0178,14.8831,15.0474,373782.85973649,0
+LCII.US,D,20100510,000000,16.0024,17.0584,15.8138,17.0089,223354.88716121,0
+LCII.US,D,20100511,000000,16.7534,17.4937,16.5328,17.1731,225958.97870276,0
+LCII.US,D,20100512,000000,17.2527,17.5335,16.938,17.3917,212703.84397069,0
+LCII.US,D,20100513,000000,17.2829,17.2829,16.4891,16.8437,223064.62873642,0
+LCII.US,D,20100514,000000,16.663,17.2527,16.3619,17.0867,271669.53418124,0
+LCII.US,D,20100517,000000,17.1498,17.5792,16.354,17.1245,271872.30336452,0
+LCII.US,D,20100518,000000,17.4626,17.7249,16.1034,16.2676,227463.79365683,0
+LCII.US,D,20100519,000000,16.22,16.2889,15.3467,15.706,291169.34218709,0
+LCII.US,D,20100520,000000,15.4001,16.2044,14.9725,15.4573,386911.39238968,0
+LCII.US,D,20100521,000000,15.3524,16.0402,15.2125,15.706,275618.90147174,0
+LCII.US,D,20100524,000000,15.7974,16.323,15.3611,15.6419,247745.85841033,0
+LCII.US,D,20100525,000000,15.23,15.915,14.6908,15.7293,334219.19543832,0
+LCII.US,D,20100526,000000,15.7808,16.7912,15.6983,15.949,334497.10244078,0
+LCII.US,D,20100527,000000,16.3706,16.7534,16.0733,16.7446,216214.73576841,0
+LCII.US,D,20100528,000000,16.7068,16.7068,15.8479,16.0335,164390.22623585,0
+LCII.US,D,20100601,000000,15.7808,15.9635,14.8773,14.8831,281755.4998001,0
+LCII.US,D,20100602,000000,14.9337,15.8702,14.7345,15.7751,324909.31085596,0
+LCII.US,D,20100603,000000,15.949,16.2452,15.5331,16.0966,221411.59671439,0
+LCII.US,D,20100604,000000,15.6419,15.8537,14.7141,14.8015,205752.05176844,0
+LCII.US,D,20100607,000000,14.8317,14.9823,14.0894,14.1429,174323.85764595,0
+LCII.US,D,20100608,000000,14.1992,14.4246,13.7446,14.3857,259017.56057301,0
+LCII.US,D,20100609,000000,14.5422,14.6976,14.1739,14.3225,334588.70882307,0
+LCII.US,D,20100610,000000,14.6053,14.7141,14.1195,14.4246,209161.04433193,0
+LCII.US,D,20100611,000000,14.0815,14.7141,14.0748,14.6587,133482.85042166,0
+LCII.US,D,20100614,000000,14.854,15.2523,14.683,14.7598,126017.44490748,0
+LCII.US,D,20100615,000000,14.9162,15.2125,14.5975,15.13,243256.11639283,0
+LCII.US,D,20100616,000000,14.9414,15.0813,14.7277,14.8015,180637.49302773,0
+LCII.US,D,20100617,000000,14.7694,14.9065,14.307,14.7598,97762.537038981,0
+LCII.US,D,20100618,000000,14.7694,14.9414,14.6189,14.8831,149771.28862132,0
+LCII.US,D,20100621,000000,15.1076,15.1951,14.6344,14.7938,113054.62717057,0
+LCII.US,D,20100622,000000,14.8317,15.0901,14.511,14.5334,182090.84372207,0
+LCII.US,D,20100623,000000,14.6189,15.4719,14.4935,15.4252,211342.09965863,0
+LCII.US,D,20100624,000000,15.2689,15.9237,15.0716,15.33,189389.50503479,0
+LCII.US,D,20100625,000000,15.3611,16.5251,15.2125,16.253,612136.49074892,0
+LCII.US,D,20100628,000000,16.2365,16.4891,15.7887,15.8779,204383.10246003,0
+LCII.US,D,20100629,000000,15.5166,15.6264,14.307,14.5032,309910.56700475,0
+LCII.US,D,20100630,000000,14.5178,15.4321,14.3556,14.7694,237992.35190923,0
+LCII.US,D,20100701,000000,14.751,14.8384,14.035,14.4624,295959.63548132,0
+LCII.US,D,20100702,000000,14.5664,14.5664,13.761,13.9719,116755.93672924,0
+LCII.US,D,20100706,000000,14.1739,14.378,13.0712,13.1975,211070.36836734,0
+LCII.US,D,20100707,000000,13.2538,13.9496,13.2052,13.8844,161007.9950874,0
+LCII.US,D,20100708,000000,14.0748,14.2157,13.6678,14.0748,153105.14336563,0
+LCII.US,D,20100709,000000,14.0894,14.8773,13.9155,14.8472,215745.38171981,0
+LCII.US,D,20100712,000000,14.751,14.9337,14.1506,14.3954,115185.24752275,0
+LCII.US,D,20100713,000000,14.6344,15.23,14.4935,15.0901,228887.29508053,0
+LCII.US,D,20100714,000000,14.9891,15.1951,14.7694,15.0085,142573.49725765,0
+LCII.US,D,20100715,000000,14.9958,15.0017,14.4781,14.7442,131516.91570057,0
+LCII.US,D,20100716,000000,14.7694,15.13,13.8795,13.9407,175324.3228548,0
+LCII.US,D,20100719,000000,13.9496,14.0661,13.4812,13.9719,58335.767671653,0
+LCII.US,D,20100720,000000,13.7446,14.6743,13.6376,14.6189,115669.01156407,0
+LCII.US,D,20100721,000000,14.7694,14.9065,14.0661,14.0815,110180.8629081,0
+LCII.US,D,20100722,000000,14.307,14.7442,14.2915,14.6053,131089.76234494,0
+LCII.US,D,20100723,000000,14.4848,15.3611,14.2818,15.3009,99317.786967555,0
+LCII.US,D,20100726,000000,15.4252,15.8858,15.4252,15.8702,125917.60424363,0
+LCII.US,D,20100727,000000,16.0257,16.0636,15.1951,15.2843,122102.04402838,0
+LCII.US,D,20100728,000000,15.2125,15.4573,14.9823,15.4165,128930.32200731,0
+LCII.US,D,20100729,000000,15.4875,15.7138,14.8831,15.2843,119826.29446381,0
+LCII.US,D,20100730,000000,15.0017,15.6682,14.751,15.4495,179147.08806639,0
+LCII.US,D,20100802,000000,16.2452,16.3706,15.8993,16.118,313164.13750391,0
+LCII.US,D,20100803,000000,15.9868,16.4376,15.6205,16.0733,162648.6756871,0
+LCII.US,D,20100804,000000,16.22,16.4949,16.0257,16.0801,127219.6500144,0
+LCII.US,D,20100805,000000,15.8926,16.2617,15.6506,15.7293,114180.66517313,0
+LCII.US,D,20100806,000000,15.4252,15.7604,15.0405,15.4495,134845.6240189,0
+LCII.US,D,20100809,000000,15.6506,15.7808,15.2048,15.6983,136394.69823632,0
+LCII.US,D,20100810,000000,15.4495,15.4495,14.8384,15.1444,180388.40601072,0
+LCII.US,D,20100811,000000,14.6277,14.7442,14.1914,14.3225,189558.30780665,0
+LCII.US,D,20100812,000000,14.035,14.4042,14.035,14.1593,166996.37634779,0
+LCII.US,D,20100813,000000,14.0661,14.1593,13.6124,13.8708,246154.58349996,0
+LCII.US,D,20100816,000000,13.8008,14.4167,13.6678,14.0962,147215.5734839,0
+LCII.US,D,20100817,000000,14.307,14.6908,14.1914,14.4935,209399.83849701,0
+LCII.US,D,20100818,000000,14.5178,15.0017,14.3614,14.5586,109355.37618228,0
+LCII.US,D,20100819,000000,14.4479,14.5907,13.8241,13.8844,198104.46277485,0
+LCII.US,D,20100820,000000,13.8164,14.2526,13.6376,14.207,279709.28083386,0
+LCII.US,D,20100823,000000,15.2602,15.4001,14.9579,14.9823,242413.13181871,0
+LCII.US,D,20100824,000000,14.6743,15.1581,14.5975,14.854,360782.9877326,0
+LCII.US,D,20100825,000000,14.7277,15.5564,14.683,15.5166,200261.84454209,0
+LCII.US,D,20100826,000000,15.5962,15.7527,15.0716,15.1504,218604.73598955,0
+LCII.US,D,20100827,000000,15.3087,15.8051,15.0813,15.7604,110008.97228066,0
+LCII.US,D,20100830,000000,15.6138,15.6138,14.6908,14.7209,109981.18158042,0
+LCII.US,D,20100831,000000,14.7598,15.1504,14.6908,14.9414,186971.71411341,0
+LCII.US,D,20100901,000000,15.23,15.746,14.9725,15.7216,141476.27924054,0
+LCII.US,D,20100902,000000,15.572,15.9868,15.4573,15.7604,122222.47039612,0
+LCII.US,D,20100903,000000,16.0402,16.5882,15.8993,16.3492,90539.013545444,0
+LCII.US,D,20100907,000000,16.323,16.323,15.915,16.049,98132.050423732,0
+LCII.US,D,20100908,000000,16.049,16.3317,15.8537,16.1103,103792.08970714,0
+LCII.US,D,20100909,000000,16.4153,16.4153,15.9567,16.049,69656.875523663,0
+LCII.US,D,20100910,000000,16.0966,16.323,15.7887,16.1355,78534.460324426,0
+LCII.US,D,20100913,000000,16.2977,17.1342,16.253,17.0672,79192.173563577,0
+LCII.US,D,20100914,000000,16.9535,17.0507,15.6419,15.6983,160205.15263585,0
+LCII.US,D,20100915,000000,15.5797,15.5962,15.0649,15.2922,200840.30282128,0
+LCII.US,D,20100916,000000,15.2125,15.3611,14.7763,15.0561,128679.17641991,0
+LCII.US,D,20100917,000000,15.2125,15.2602,14.8384,14.9823,101144.76818742,0
+LCII.US,D,20100920,000000,14.9958,15.3223,14.8384,15.2048,160385.27754486,0
+LCII.US,D,20100921,000000,15.1444,15.1581,14.8384,14.9065,193030.086767,0
+LCII.US,D,20100922,000000,14.854,15.2922,14.8384,15.2523,147605.67257253,0
+LCII.US,D,20100923,000000,15.0561,15.7808,14.9725,15.4252,150065.6641869,0
+LCII.US,D,20100924,000000,15.7138,15.949,15.572,15.8537,96054.952901652,0
+LCII.US,D,20100927,000000,15.9081,16.1034,15.6983,15.9704,89034.19859139,0
+LCII.US,D,20100928,000000,16.0636,16.0801,15.3467,15.7751,338491.75827983,0
+LCII.US,D,20100929,000000,15.7974,16.7223,15.706,16.6193,158182.60722907,0
+LCII.US,D,20100930,000000,16.7368,16.7912,16.1034,16.2889,121567.84501255,0
+LCII.US,D,20101001,000000,16.5251,16.5251,15.9946,16.3774,89208.147789226,0
+LCII.US,D,20101004,000000,16.2676,16.3774,15.8138,15.9791,60907.951372187,0
+LCII.US,D,20101005,000000,16.22,17.0944,15.9868,16.9264,111211.17738759,0
+LCII.US,D,20101006,000000,16.8525,17.0507,16.6038,16.7689,95025.667707361,0
+LCII.US,D,20101007,000000,16.9535,16.9943,16.3929,16.4707,48553.441185109,0
+LCII.US,D,20101008,000000,16.4376,17.0867,16.323,16.9448,61237.32263436,0
+LCII.US,D,20101011,000000,16.9602,17.0797,16.6892,16.7068,54471.831052284,0
+LCII.US,D,20101012,000000,16.5959,16.7446,16.2044,16.6717,63238.253052062,0
+LCII.US,D,20101013,000000,16.7602,17.2829,16.5484,17.0867,80271.893732389,0
+LCII.US,D,20101014,000000,17.1421,17.5715,17.0439,17.3382,66274.644375221,0
+LCII.US,D,20101015,000000,17.5792,17.7862,16.8301,16.837,70408.253715495,0
+LCII.US,D,20101018,000000,16.938,17.3149,16.5649,17.1731,76023.004450355,0
+LCII.US,D,20101019,000000,16.8136,17.2917,16.6504,16.8136,95428.118218328,0
+LCII.US,D,20101020,000000,16.9778,17.2139,16.7912,17.0089,76424.425676128,0
+LCII.US,D,20101021,000000,17.1652,17.4393,16.2744,16.6717,103675.78048018,0
+LCII.US,D,20101022,000000,16.7223,17.3742,16.7155,17.3295,94304.138786162,0
+LCII.US,D,20101025,000000,17.4548,17.689,17.0351,17.1342,185252.80783893,0
+LCII.US,D,20101026,000000,16.9602,17.108,16.6261,16.6971,99904.479528301,0
+LCII.US,D,20101027,000000,16.5795,16.8603,16.3619,16.8049,75124.438475738,0
+LCII.US,D,20101028,000000,17.0439,17.2139,16.5415,16.6193,72679.886139297,0
+LCII.US,D,20101029,000000,16.4066,16.8049,16.3774,16.4532,118291.63023912,0
+LCII.US,D,20101101,000000,15.9635,16.0636,14.8773,15.2465,253405.89769374,0
+LCII.US,D,20101102,000000,15.4408,15.6051,15.1377,15.4321,134224.96504675,0
+LCII.US,D,20101103,000000,15.4001,15.5641,15.1222,15.5331,96221.697103127,0
+LCII.US,D,20101104,000000,15.8537,16.354,15.7974,16.3405,112773.63231252,0
+LCII.US,D,20101105,000000,16.2744,16.4066,15.949,16.0402,84278.900993765,0
+LCII.US,D,20101108,000000,15.949,16.3405,15.7138,15.7673,96731.193274301,0
+LCII.US,D,20101109,000000,15.7887,15.7887,15.23,15.2922,85799.155225733,0
+LCII.US,D,20101110,000000,15.4001,15.9567,15.23,15.915,85775.481666265,0
+LCII.US,D,20101111,000000,15.6729,15.9412,15.6138,15.7887,27975.971580837,0
+LCII.US,D,20101112,000000,15.5564,15.7381,15.4001,15.4252,57384.708152128,0
+LCII.US,D,20101115,000000,15.4796,15.6604,15.2843,15.3708,47675.460914379,0
+LCII.US,D,20101116,000000,15.2843,15.5564,15.1504,15.5331,188359.19055531,0
+LCII.US,D,20101117,000000,15.572,15.6051,15.3524,15.4953,83766.316967008,0
+LCII.US,D,20101118,000000,15.706,16.2044,15.6205,15.9704,78999.697232245,0
+LCII.US,D,20101119,000000,16.0024,16.2452,15.8138,16.1675,91415.964530981,0
+LCII.US,D,20101122,000000,16.1103,16.1355,15.6506,16.0568,45413.092057326,0
+LCII.US,D,20101123,000000,15.8858,15.8858,15.5641,15.8537,47010.542678866,0
+LCII.US,D,20101124,000000,16.0568,16.7767,16.0568,16.7602,67301.870999124,0
+LCII.US,D,20101126,000000,16.5484,16.6193,16.2889,16.5328,25414.080732246,0
+LCII.US,D,20101129,000000,16.354,16.4376,16.0111,16.3143,86092.501506106,0
+LCII.US,D,20101130,000000,16.1762,16.2365,15.6983,15.7751,225200.39551458,0
+LCII.US,D,20101201,000000,16.1675,16.4629,16.0966,16.354,107051.83591746,0
+LCII.US,D,20101202,000000,16.5572,17.2206,16.4016,17.0584,115502.26736259,0
+LCII.US,D,20101203,000000,16.9535,17.3382,16.837,17.2751,66491.823551217,0
+LCII.US,D,20101206,000000,17.2062,17.2917,17.0186,17.0797,93336.610703528,0
+LCII.US,D,20101207,000000,17.3548,17.4626,17.0263,17.1498,111366.59945193,0
+LCII.US,D,20101208,000000,17.1819,17.4869,17.1245,17.4326,67691.970087761,0
+LCII.US,D,20101209,000000,17.5715,17.7997,17.3839,17.5491,57207.67109871,0
+LCII.US,D,20101210,000000,17.6297,17.9377,17.3548,17.8687,69123.705793021,0
+LCII.US,D,20101213,000000,17.9533,18.1204,17.7608,17.7862,46068.74672609,0
+LCII.US,D,20101214,000000,17.8852,18.1301,17.8852,17.893,74493.486651638,0
+LCII.US,D,20101215,000000,18.1116,18.3836,17.861,18.2845,131046.53236678,0
+LCII.US,D,20101216,000000,17.1983,17.4393,16.7068,17.3917,146384.94033211,0
+LCII.US,D,20101217,000000,17.4159,17.7249,17.3149,17.7249,149024.02757027,0
+LCII.US,D,20101220,000000,17.7608,18.2612,17.6511,17.9231,109418.16257913,0
+LCII.US,D,20101221,000000,18.0018,18.3671,17.861,18.3593,84309.779549593,0
+LCII.US,D,20101222,000000,18.408,18.7655,18.3069,18.6975,82150.33921197,0
+LCII.US,D,20101223,000000,18.7655,18.8403,18.3146,18.3836,36528.302260203,0
+LCII.US,D,20101227,000000,18.2923,18.8548,18.2923,18.7139,33371.484569312,0
+LCII.US,D,20101228,000000,18.6585,18.7576,18.2428,18.3429,115166.72038925,0
+LCII.US,D,20101229,000000,18.4545,18.4624,18.1446,18.3292,43172.338189354,0
+LCII.US,D,20101230,000000,18.2428,18.7655,18.2428,18.3526,43583.022981876,0
+LCII.US,D,20101231,000000,18.3292,18.3429,17.6666,17.7434,66405.363594897,0
+LCII.US,D,20110103,000000,18.0164,18.6411,17.9474,18.3759,49016.61952254,0
+LCII.US,D,20110104,000000,18.441,18.441,17.2829,17.5335,77888.069222411,0
+LCII.US,D,20110105,000000,17.4937,17.9533,17.3742,17.7687,99332.196960275,0
+LCII.US,D,20110106,000000,17.7346,18.0775,17.6511,17.8852,130801.56249054,0
+LCII.US,D,20110107,000000,17.861,17.861,17.0797,17.6122,71604.283111262,0
+LCII.US,D,20110110,000000,17.3548,17.6947,17.1585,17.6598,45635.417659292,0
+LCII.US,D,20110111,000000,17.7346,17.9163,17.3071,17.4326,79785.041835489,0
+LCII.US,D,20110112,000000,17.4937,18.0319,17.4159,17.8687,123109.71423359,0
+LCII.US,D,20110113,000000,17.8143,17.8143,17.3742,17.5491,48349.642716639,0
+LCII.US,D,20110114,000000,17.4713,17.9785,17.3917,17.9007,46081.098148421,0
+LCII.US,D,20110118,000000,17.7774,17.8289,17.3548,17.7997,76965.829688326,0
+LCII.US,D,20110119,000000,17.7434,17.7434,17.1421,17.2596,78830.894460381,0
+LCII.US,D,20110120,000000,17.2062,17.5715,17.1819,17.4548,80203.960909566,0
+LCII.US,D,20110121,000000,17.5092,17.6666,17.4159,17.5258,113744.24825074,0
+LCII.US,D,20110124,000000,17.5792,18.0407,17.4869,18.0018,77199.477427429,0
+LCII.US,D,20110125,000000,17.8143,18.1806,17.8075,18.1738,89337.837723707,0
+LCII.US,D,20110126,000000,18.2428,19.2901,18.1942,18.7276,92009.862088087,0
+LCII.US,D,20110127,000000,18.6411,18.8461,18.3836,18.782,77059.494641006,0
+LCII.US,D,20110128,000000,18.7655,18.782,18.1204,18.1524,119902.46156819,0
+LCII.US,D,20110131,000000,18.337,18.7062,18.2992,18.4478,66657.538467498,0
+LCII.US,D,20110201,000000,18.7489,19.2658,18.6585,18.9636,63810.535620088,0
+LCII.US,D,20110202,000000,18.8607,18.9783,18.408,18.4478,61221.883356446,0
+LCII.US,D,20110203,000000,18.3759,18.3759,17.8522,18.1116,54984.415079041,0
+LCII.US,D,20110204,000000,18.1301,18.1942,17.7036,17.7774,29714.434273995,0
+LCII.US,D,20110207,000000,17.7434,18.1583,17.7434,17.9085,97056.447395697,0
+LCII.US,D,20110208,000000,17.8454,18.0086,17.7249,18.0086,30276.423990078,0
+LCII.US,D,20110209,000000,17.9474,18.1029,17.8687,17.9377,44276.761202828,0
+LCII.US,D,20110210,000000,17.7997,18.1446,17.7608,17.9474,35447.552806197,0
+LCII.US,D,20110211,000000,17.8289,18.408,17.8289,18.3924,30918.697951316,0
+LCII.US,D,20110214,000000,18.3526,18.6187,18.0494,18.0775,51909.940203692,0
+LCII.US,D,20110215,000000,18.8461,20.7046,18.1524,18.2359,391559.6443271,0
+LCII.US,D,20110216,000000,18.3924,18.6975,18.1583,18.6411,93080.31869015,0
+LCII.US,D,20110218,000000,18.7412,18.8607,18.5556,18.6828,68708.903859721,0
+LCII.US,D,20110222,000000,18.441,18.5643,18.0018,18.0086,79144.82644464,0
+LCII.US,D,20110223,000000,17.9785,18.0407,17.3548,17.3742,75307.651240322,0
+LCII.US,D,20110224,000000,17.4159,17.7036,17.348,17.6209,77414.598033037,0
+LCII.US,D,20110225,000000,17.7036,18.2845,17.7036,18.2768,66918.976906848,0
+LCII.US,D,20110228,000000,18.3526,18.3924,17.8522,18.063,75684.369621432,0
+LCII.US,D,20110301,000000,18.1446,18.2768,17.7036,17.8143,85245.399791205,0
+LCII.US,D,20110302,000000,17.7774,18.1369,17.5335,18.0407,85360.679732965,0
+LCII.US,D,20110303,000000,18.2768,18.6264,18.2359,18.6264,150929.23446491,0
+LCII.US,D,20110304,000000,18.6187,18.6187,18.2612,18.5556,80614.645702089,0
+LCII.US,D,20110307,000000,18.5556,18.5954,17.8687,18.2174,108350.79383265,0
+LCII.US,D,20110308,000000,18.202,18.9783,18.0863,18.7139,134449.3492191,0
+LCII.US,D,20110309,000000,18.6187,19.1025,18.3429,18.6334,158042.62444265,0
+LCII.US,D,20110310,000000,18.2845,18.4321,18.1029,18.3069,101531.77942048,0
+LCII.US,D,20110311,000000,18.1116,18.2174,17.7862,17.963,223737.78125349,0
+LCII.US,D,20110314,000000,17.6433,18.1864,17.6375,18.1301,59317.705747007,0
+LCII.US,D,20110315,000000,17.518,18.2923,17.518,18.0261,69417.052073393,0
+LCII.US,D,20110316,000000,17.9474,18.166,17.7434,17.9377,123748.90033925,0
+LCII.US,D,20110317,000000,18.3593,18.3593,17.9085,17.9474,71330.49324958,0
+LCII.US,D,20110318,000000,17.963,18.2992,17.893,18.2923,114806.47057125,0
+LCII.US,D,20110321,000000,18.6654,19.2124,18.5556,19.0618,93659.806254536,0
+LCII.US,D,20110322,000000,19.0531,19.1579,18.7489,18.8675,69010.484421648,0
+LCII.US,D,20110323,000000,18.8063,18.816,18.3836,18.579,86296.299974576,0
+LCII.US,D,20110324,000000,18.7139,18.7139,18.2612,18.3224,81493.655258012,0
+LCII.US,D,20110325,000000,18.2992,19.018,18.1204,18.1583,99898.303817136,0
+LCII.US,D,20110328,000000,18.2272,18.3526,17.9299,18.1524,86704.92619671,0
+LCII.US,D,20110329,000000,18.0718,18.3671,17.7997,18.2923,47654.875210492,0
+LCII.US,D,20110330,000000,18.4321,18.4321,17.2673,17.3839,290465.3111142,0
+LCII.US,D,20110331,000000,17.447,17.4869,16.9264,17.4393,281409.65997482,0
+LCII.US,D,20110401,000000,17.4869,18.1864,17.4869,18.0543,163506.07025395,0
+LCII.US,D,20110404,000000,18.0863,18.4945,18.0164,18.1369,94560.430799541,0
+LCII.US,D,20110405,000000,18.063,18.4001,17.8852,18.1524,50434.974520273,0
+LCII.US,D,20110406,000000,18.3146,18.612,18.2525,18.3593,73518.753572644,0
+LCII.US,D,20110407,000000,18.3146,18.5877,18.063,18.0863,128715.20140171,0
+LCII.US,D,20110408,000000,18.2525,18.2525,17.3839,17.4393,68912.702328191,0
+LCII.US,D,20110411,000000,17.4326,17.5627,17.2673,17.3683,89539.577621788,0
+LCII.US,D,20110412,000000,17.2206,17.7249,17.0089,17.0867,128981.78626703,0
+LCII.US,D,20110413,000000,17.1731,17.1983,16.6116,16.9264,337007.52902966,0
+LCII.US,D,20110414,000000,16.8136,17.0186,16.7155,16.9681,51168.854863802,0
+LCII.US,D,20110415,000000,16.9448,17.2206,16.9448,17.1021,134079.83583435,0
+LCII.US,D,20110418,000000,16.8525,17.0186,16.7446,16.8437,120808.23253917,0
+LCII.US,D,20110419,000000,16.938,17.1585,16.7689,17.0439,60885.307097912,0
+LCII.US,D,20110420,000000,17.3995,17.3995,16.9778,17.1819,62519.811986447,0
+LCII.US,D,20110421,000000,17.3742,17.5258,17.0089,17.5092,59633.696301654,0
+LCII.US,D,20110425,000000,17.4626,17.4626,17.1731,17.4548,39886.859849176,0
+LCII.US,D,20110426,000000,17.5491,18.095,17.4713,17.8366,55255.117085139,0
+LCII.US,D,20110427,000000,17.8454,18.4478,17.8454,18.2845,116729.17531418,0
+LCII.US,D,20110428,000000,18.2428,18.4244,18.2428,18.408,52639.703406445,0
+LCII.US,D,20110429,000000,18.4857,18.8975,18.3526,18.7984,107908.20119911,0
+LCII.US,D,20110502,000000,18.3526,19.0394,16.938,18.0018,329811.79623637,0
+LCII.US,D,20110503,000000,17.9863,18.8548,17.9163,18.5313,171242.17777424,0
+LCII.US,D,20110504,000000,18.572,18.572,18.1369,18.2612,152136.5859978,0
+LCII.US,D,20110505,000000,18.0718,19.0122,18.063,18.408,65576.789013492,0
+LCII.US,D,20110506,000000,18.612,19.0618,18.4478,18.8403,76692.039826644,0
+LCII.US,D,20110509,000000,18.8548,19.5504,18.572,19.3367,75496.010430878,0
+LCII.US,D,20110510,000000,19.4446,19.8041,19.4446,19.6573,80806.092748226,0
+LCII.US,D,20110511,000000,19.5641,19.8846,19.4077,19.4844,84964.404933164,0
+LCII.US,D,20110512,000000,19.3688,20.6036,19.2337,20.355,174946.57518849,0
+LCII.US,D,20110513,000000,20.3374,20.525,19.9779,20.2792,123803.45245455,0
+LCII.US,D,20110516,000000,20.1081,20.1975,19.8711,19.8993,90478.285718982,0
+LCII.US,D,20110517,000000,19.6573,20.0732,19.5796,19.8302,72857.952477909,0
+LCII.US,D,20110518,000000,19.8993,19.8993,19.6165,19.737,84278.900993765,0
+LCII.US,D,20110519,000000,19.8769,20.6104,19.7651,20.486,103777.67971442,0
+LCII.US,D,20110520,000000,20.3908,20.452,19.9284,20.1557,126197.56981647,0
+LCII.US,D,20110523,000000,19.7564,20.0392,19.5641,19.6573,81341.321049257,0
+LCII.US,D,20110524,000000,19.7205,19.7953,19.3454,19.4533,93318.083570031,0
+LCII.US,D,20110525,000000,19.3688,20.0091,19.3688,19.7953,42575.352776665,0
+LCII.US,D,20110526,000000,19.7117,19.8118,19.4077,19.6486,105115.750467,0
+LCII.US,D,20110527,000000,19.7564,20.1975,19.737,19.944,41870.292418575,0
+LCII.US,D,20110531,000000,20.1791,20.625,19.9527,20.6182,129296.74753648,0
+LCII.US,D,20110601,000000,20.5453,20.9145,19.944,19.9624,129114.56405709,0
+LCII.US,D,20110602,000000,20.0255,20.1888,19.6893,19.7447,59136.551552812,0
+LCII.US,D,20110603,000000,19.3766,19.9284,18.9219,19.227,166562.0179958,0
+LCII.US,D,20110606,000000,19.2581,19.5641,19.0618,19.1434,111567.31006482,0
+LCII.US,D,20110607,000000,19.3232,19.5718,19.2424,19.2736,82793.642458403,0
+LCII.US,D,20110608,000000,19.1434,19.4319,19.1025,19.19,76994.649673766,0
+LCII.US,D,20110609,000000,19.2736,19.4164,19.1172,19.2065,84617.535822687,0
+LCII.US,D,20110610,000000,19.1094,19.3134,18.5255,18.579,170217.00972073,0
+LCII.US,D,20110613,000000,18.6654,18.8821,18.4778,18.5382,107279.30794539,0
+LCII.US,D,20110614,000000,18.7907,19.4077,18.7907,19.1745,100130.92227105,0
+LCII.US,D,20110615,000000,18.9045,19.1745,18.8063,18.8821,121780.90704777,0
+LCII.US,D,20110616,000000,18.8548,18.9403,17.9085,18.1806,178995.78314284,0
+LCII.US,D,20110617,000000,18.3429,18.7412,17.861,17.963,277631.15402658,0
+LCII.US,D,20110620,000000,17.8765,18.5643,17.8765,18.3224,188224.35419485,0
+LCII.US,D,20110621,000000,18.4624,18.7984,18.2428,18.6898,66241.707249004,0
+LCII.US,D,20110622,000000,18.579,18.6654,18.2359,18.2525,58890.552391376,0
+LCII.US,D,20110623,000000,17.963,18.408,17.7997,18.3526,184729.93096024,0
+LCII.US,D,20110624,000000,18.3836,18.5022,18.1029,18.1738,116445.09260057,0
+LCII.US,D,20110627,000000,18.2174,18.4778,18.1029,18.4321,77039.938222315,0
+LCII.US,D,20110628,000000,18.5079,18.7489,18.3836,18.7489,80177.199494514,0
+LCII.US,D,20110629,000000,18.7576,19.0861,18.7062,18.9947,80395.407955704,0
+LCII.US,D,20110630,000000,19.1094,19.3766,18.9723,19.3057,107627.20634107,0
+LCII.US,D,20110701,000000,19.2736,19.8118,19.2424,19.6088,86727.570470984,0
+LCII.US,D,20110705,000000,19.5641,19.6409,18.9219,19.2658,104246.00447782,0
+LCII.US,D,20110706,000000,19.2901,19.6893,19.2065,19.5641,113294.45062084,0
+LCII.US,D,20110707,000000,19.7729,20.1888,19.6748,19.8536,71822.491572452,0
+LCII.US,D,20110708,000000,19.5184,19.7292,19.2192,19.6165,80758.745629289,0
+LCII.US,D,20110711,000000,19.3367,19.8118,19.0773,19.2065,175609.43485362,0
+LCII.US,D,20110712,000000,19.1172,19.4077,18.7984,18.8208,129357.47536295,0
+LCII.US,D,20110713,000000,19.0035,19.2901,18.5954,18.7062,178979.31457973,0
+LCII.US,D,20110714,000000,18.6975,18.7412,17.9785,18.2768,105878.45079596,0
+LCII.US,D,20110715,000000,18.3292,18.4244,18.1738,18.3526,112903.32224701,0
+LCII.US,D,20110718,000000,18.1864,18.3429,17.7171,17.8289,141360.99929877,0
+LCII.US,D,20110719,000000,18.0494,18.579,18.0494,18.5479,106329.27771107,0
+LCII.US,D,20110720,000000,18.5479,18.5954,18.2923,18.4478,28299.167131845,0
+LCII.US,D,20110721,000000,18.579,19.0948,18.5168,19.018,81656.28231871,0
+LCII.US,D,20110722,000000,18.9559,18.9559,18.6033,18.6828,46663.67356839,0
+LCII.US,D,20110725,000000,18.3593,18.5954,18.0407,18.0718,73717.405615142,0
+LCII.US,D,20110726,000000,18.0775,18.1524,17.3149,17.3605,101243.57956607,0
+LCII.US,D,20110727,000000,17.2596,17.2596,16.5727,16.6892,120534.44267748,0
+LCII.US,D,20110728,000000,16.663,17.2917,16.5727,16.6417,119300.32972952,0
+LCII.US,D,20110729,000000,16.3492,16.6892,16.2278,16.6348,172609.06851226,0
+LCII.US,D,20110801,000000,16.5959,16.6348,14.9823,15.6205,224747.51002909,0
+LCII.US,D,20110802,000000,15.5166,15.6729,14.9648,15.1076,214698.59867722,0
+LCII.US,D,20110803,000000,15.0561,15.4875,14.6674,15.13,284562.36052493,0
+LCII.US,D,20110804,000000,14.8919,14.8919,14.3313,14.3313,193216.38738717,0
+LCII.US,D,20110805,000000,14.5422,15.1794,13.8795,14.583,239070.01350765,0
+LCII.US,D,20110808,000000,13.7766,14.6111,13.6609,13.7279,356488.80990201,0
+LCII.US,D,20110809,000000,14.0815,15.23,13.8008,15.1872,363062.85443795,0
+LCII.US,D,20110810,000000,14.65,14.8831,14.3692,14.6432,424809.67324348,0
+LCII.US,D,20110811,000000,14.683,15.6906,14.683,15.3708,200486.22871445,0
+LCII.US,D,20110812,000000,15.5331,15.6506,14.8608,15.1504,183435.09018582,0
+LCII.US,D,20110815,000000,15.3223,15.5487,14.9725,15.3377,40300.632497281,0
+LCII.US,D,20110816,000000,15.0561,15.1951,14.7345,14.7694,208282.03477601,0
+LCII.US,D,20110817,000000,14.8831,14.9579,14.4624,14.6344,126021.56204825,0
+LCII.US,D,20110818,000000,14.0748,14.3692,13.9719,14.1593,284852.61894972,0
+LCII.US,D,20110819,000000,13.8922,14.3313,13.8844,13.8989,242157.86909052,0
+LCII.US,D,20110822,000000,14.3225,14.3556,13.8008,14.0505,129565.39097219,0
+LCII.US,D,20110823,000000,14.1029,14.6053,14.0174,14.5975,144097.86863039,0
+LCII.US,D,20110824,000000,14.6053,14.9891,14.3469,14.7694,151649.73410091,0
+LCII.US,D,20110825,000000,14.9648,15.0085,14.2224,14.4848,90123.182326951,0
+LCII.US,D,20110826,000000,14.3556,14.9502,14.2604,14.9065,59875.578322313,0
+LCII.US,D,20110829,000000,15.13,16.0111,15.0474,15.9868,95680.29309093,0
+LCII.US,D,20110830,000000,15.8926,15.9237,15.4078,15.5564,132092.28612418,0
+LCII.US,D,20110831,000000,15.6729,15.8926,15.3467,15.5487,82033.000699821,0
+LCII.US,D,20110901,000000,15.5797,15.915,14.8676,14.9823,106122.39138701,0
+LCII.US,D,20110902,000000,14.4848,14.6587,14.4479,14.4781,134322.74714021,0
+LCII.US,D,20110906,000000,14.0584,15.0328,13.9155,14.9414,145380.35798248,0
+LCII.US,D,20110907,000000,15.1727,15.6682,15.0901,15.6419,122163.80114004,0
+LCII.US,D,20110908,000000,15.4796,15.7604,15.1504,15.1794,107070.36305096,0
+LCII.US,D,20110909,000000,14.9579,15.0017,14.4712,14.6743,104480.68150212,0
+LCII.US,D,20110912,000000,14.41,14.854,14.41,14.7694,92406.136887889,0
+LCII.US,D,20110913,000000,14.8015,14.8919,14.5422,14.8676,102976.89583326,0
+LCII.US,D,20110914,000000,14.9725,15.4953,14.5975,15.2523,105995.78930812,0
+LCII.US,D,20110915,000000,15.4796,15.7887,15.3524,15.7887,77668.831476026,0
+LCII.US,D,20110916,000000,15.8702,15.915,15.4495,15.5962,147561.41330918,0
+LCII.US,D,20110919,000000,15.2922,15.5487,15.0716,15.4001,61521.405347984,0
+LCII.US,D,20110920,000000,15.4796,15.6342,15.1444,15.1872,100326.48645796,0
+LCII.US,D,20110921,000000,15.1504,15.3467,14.5586,14.6277,100721.73197257,0
+LCII.US,D,20110922,000000,14.0418,15.0474,14.035,14.8676,289659.38080707,0
+LCII.US,D,20110923,000000,14.8676,15.33,14.7763,14.8997,125168.28462218,0
+LCII.US,D,20110926,000000,15.0988,15.3377,14.751,15.2766,104678.30425942,0
+LCII.US,D,20110927,000000,15.6205,16.3774,15.54,15.7604,130284.861323,0
+LCII.US,D,20110928,000000,15.7604,15.7974,14.7442,14.7763,174740.71814963,0
+LCII.US,D,20110929,000000,15.1444,15.915,15.1377,15.8926,161246.78925248,0
+LCII.US,D,20110930,000000,15.6506,16.2889,15.5564,15.6051,146987.07217077,0
+LCII.US,D,20111003,000000,15.4953,16.0111,14.7763,14.7938,151523.13202201,0
+LCII.US,D,20111004,000000,14.7209,17.0507,14.7209,16.837,165432.89213766,0
+LCII.US,D,20111005,000000,16.8136,17.0944,16.4949,16.7223,82830.696725397,0
+LCII.US,D,20111006,000000,16.7223,17.4326,16.5882,17.1021,154536.87907089,0
+LCII.US,D,20111007,000000,17.2294,17.2294,16.3143,16.4532,79755.192564855,0
+LCII.US,D,20111010,000000,16.8864,17.2751,16.7223,17.2596,101866.29710862,0
+LCII.US,D,20111011,000000,17.0507,17.5792,16.9448,17.4082,71144.192629414,0
+LCII.US,D,20111012,000000,17.5004,17.7774,17.3605,17.586,90147.885171614,0
+LCII.US,D,20111013,000000,17.4326,17.893,17.4326,17.7687,43304.086694223,0
+LCII.US,D,20111014,000000,17.9785,18.0319,17.1819,17.3382,149117.69252295,0
+LCII.US,D,20111017,000000,17.1819,17.1819,16.7845,16.869,150941.58588723,0
+LCII.US,D,20111018,000000,16.9108,17.6122,16.6717,17.447,166677.29793756,0
+LCII.US,D,20111019,000000,17.3917,17.7434,17.1245,17.2673,60555.935835739,0
+LCII.US,D,20111020,000000,17.2829,17.3295,16.6038,17.3295,37353.788986026,0
+LCII.US,D,20111021,000000,17.586,17.893,17.4246,17.8687,65470.77263848,0
+LCII.US,D,20111024,000000,17.963,18.7139,17.8687,18.6654,73030.872390549,0
+LCII.US,D,20111025,000000,18.441,18.6411,18.0543,18.337,109173.19270289,0
+LCII.US,D,20111026,000000,18.7276,18.8821,18.0543,18.7576,74134.26611883,0
+LCII.US,D,20111027,000000,19.5262,20.3287,19.4446,20.2141,179112.0923698,0
+LCII.US,D,20111028,000000,20.0392,20.3967,19.6088,19.7292,123567.74614506,0
+LCII.US,D,20111031,000000,19.4387,19.5427,18.7062,18.7655,112596.59525911,0
+LCII.US,D,20111101,000000,17.9785,18.6264,17.9163,18.5313,135403.49659422,0
+LCII.US,D,20111102,000000,18.5479,18.6264,17.4626,17.893,221664.80087218,0
+LCII.US,D,20111103,000000,18.1029,18.1029,17.447,17.8454,148033.85521336,0
+LCII.US,D,20111104,000000,17.6666,18.0543,17.6209,17.9231,65967.917387323,0
+LCII.US,D,20111107,000000,17.8522,17.9299,17.2673,17.9007,137305.61563326,0
+LCII.US,D,20111108,000000,18.0018,18.3671,17.6666,18.2768,127891.77324628,0
+LCII.US,D,20111109,000000,17.9007,17.9231,17.2751,17.2984,106548.51545745,0
+LCII.US,D,20111110,000000,17.5627,18.0164,17.4626,17.7997,65846.461734396,0
+LCII.US,D,20111111,000000,17.9377,18.441,17.9085,18.3671,78125.834102291,0
+LCII.US,D,20111114,000000,18.3526,18.3759,17.8852,18.095,79566.833374299,0
+LCII.US,D,20111115,000000,18.0164,18.4244,17.7171,18.3224,57101.654723697,0
+LCII.US,D,20111116,000000,18.1446,18.3146,17.5092,17.5403,90722.226310028,0
+LCII.US,D,20111117,000000,17.4937,17.7249,16.5882,16.7912,150145.94843205,0
+LCII.US,D,20111118,000000,16.8603,17.3149,16.7534,17.1177,140820.62457177,0
+LCII.US,D,20111121,000000,16.903,16.903,16.5572,16.5882,76174.309373916,0
+LCII.US,D,20111122,000000,16.5882,16.6717,16.2802,16.3317,90269.34082454,0
+LCII.US,D,20111123,000000,16.1675,16.2365,15.8235,15.8402,93186.335065162,0
+LCII.US,D,20111125,000000,15.7887,16.049,15.5487,15.572,60245.091707063,0
+LCII.US,D,20111128,000000,16.1841,16.4949,16.0257,16.4016,133190.53342649,0
+LCII.US,D,20111129,000000,16.4066,16.5882,16.0733,16.2617,79764.456131604,0
+LCII.US,D,20111130,000000,16.9778,17.3742,16.7155,16.9448,357957.59987427,0
+LCII.US,D,20111201,000000,16.8136,17.2673,16.7534,16.903,90348.595784501,0
+LCII.US,D,20111202,000000,17.1342,17.5792,17.0089,17.1652,81766.4158345,0
+LCII.US,D,20111205,000000,17.4869,17.8289,17.2596,17.4548,66785.16983159,0
+LCII.US,D,20111206,000000,17.4159,17.5491,17.244,17.3071,92667.575327239,0
+LCII.US,D,20111207,000000,17.2062,17.9299,17.0351,17.7862,58482.955454436,0
+LCII.US,D,20111208,000000,17.5947,17.5947,17.1983,17.3605,83216.678673257,0
+LCII.US,D,20111209,000000,17.4326,18.1029,17.4326,17.9785,90024.370948299,0
+LCII.US,D,20111212,000000,17.7608,17.8143,17.4326,17.7608,73441.557183072,0
+LCII.US,D,20111213,000000,17.893,18.1583,17.5792,17.689,230660.75347029,0
+LCII.US,D,20111214,000000,17.5627,17.8852,17.348,17.4937,267496.81200358,0
+LCII.US,D,20111215,000000,17.7036,18.1369,17.6511,18.0164,111774.19638887,0
+LCII.US,D,20111216,000000,18.1301,18.8752,18.0718,18.6264,522364.29467322,0
+LCII.US,D,20111219,000000,18.7412,18.985,18.5877,18.7412,166856.39356136,0
+LCII.US,D,20111220,000000,19.0531,19.2658,18.9316,19.1269,248955.26851363,0
+LCII.US,D,20111221,000000,19.0531,19.5097,18.8975,19.4232,210082.25458082,0
+LCII.US,D,20111222,000000,19.4533,19.7205,19.2901,19.3532,76637.487711346,0
+LCII.US,D,20111223,000000,19.4387,19.7205,19.2968,19.706,59759.269095358,0
+LCII.US,D,20111227,000000,19.706,19.7205,19.4164,19.706,43015.886839822,0
+LCII.US,D,20111228,000000,19.7205,19.7205,18.9947,19.0327,62499.226282561,0
+LCII.US,D,20111229,000000,19.1269,19.5718,19.1025,19.4844,110406.27636565,0
+LCII.US,D,20111230,000000,19.4077,19.7205,19.1579,19.1579,138729.11705697,0
+LCII.US,D,20120103,000000,19.5262,19.8041,19.2581,19.3688,99771.701738237,0
+LCII.US,D,20120104,000000,19.2424,19.4232,19.0948,19.2823,111944.02844593,0
+LCII.US,D,20120105,000000,19.1512,19.6981,18.9316,19.5262,176205.39098112,0
+LCII.US,D,20120106,000000,19.4844,19.7729,19.4319,19.601,196235.28086203,0
+LCII.US,D,20120109,000000,19.6088,19.6088,19.3134,19.4446,127317.43210786,0
+LCII.US,D,20120110,000000,19.7447,19.8118,19.5349,19.6165,79787.100405878,0
+LCII.US,D,20120111,000000,19.5262,19.6748,19.4232,19.4689,89982.170255333,0
+LCII.US,D,20120112,000000,19.4601,19.6233,19.2901,19.5504,66917.947621654,0
+LCII.US,D,20120113,000000,19.2736,19.4931,19.2581,19.3911,36242.16097619,0
+LCII.US,D,20120117,000000,19.5592,19.5932,19.1512,19.2658,65254.622747679,0
+LCII.US,D,20120118,000000,19.2968,19.5504,19.2065,19.5262,44317.9326106,0
+LCII.US,D,20120119,000000,19.5262,19.6486,19.1025,19.3688,53607.231489079,0
+LCII.US,D,20120120,000000,19.3998,19.4387,19.2581,19.3057,61685.061693877,0
+LCII.US,D,20120123,000000,19.2901,19.5854,19.2736,19.3232,111332.63304051,0
+LCII.US,D,20120124,000000,19.2065,19.6651,19.2065,19.5097,81753.035126974,0
+LCII.US,D,20120125,000000,19.3532,19.6165,19.2581,19.5592,123432.90978461,0
+LCII.US,D,20120126,000000,19.7292,20.2276,19.6651,20.1324,168616.47124361,0
+LCII.US,D,20120127,000000,20.0956,20.5093,20.0178,20.4385,60480.798016556,0
+LCII.US,D,20120130,000000,20.1634,20.5404,19.9858,20.321,72989.700982779,0
+LCII.US,D,20120131,000000,20.4385,20.525,20.2276,20.2792,118099.15390779,0
+LCII.US,D,20120201,000000,20.313,20.7203,20.2976,20.6562,127163.03932872,0
+LCII.US,D,20120202,000000,20.6736,21.3993,20.6736,21.1787,116546.9918348,0
+LCII.US,D,20120203,000000,21.4867,21.6433,20.9854,21.3303,179922.1398177,0
+LCII.US,D,20120206,000000,21.2099,21.3362,20.7746,20.8883,155978.9076281,0
+LCII.US,D,20120207,000000,20.8465,20.9903,20.7484,20.7814,123240.43345328,0
+LCII.US,D,20120208,000000,20.7814,21.3138,20.7814,21.07,105516.14240758,0
+LCII.US,D,20120209,000000,21,21.137,20.7552,21.1118,45616.890525795,0
+LCII.US,D,20120210,000000,20.8883,21.0535,20.7046,20.727,72663.417576188,0
+LCII.US,D,20120213,000000,21.0874,22.6536,20.9068,22.4311,167000.49348856,0
+LCII.US,D,20120214,000000,22.3204,22.5555,22.1348,22.5476,123741.69534289,0
+LCII.US,D,20120215,000000,22.571,23.1636,22.333,22.4156,122037.19906114,0
+LCII.US,D,20120216,000000,22.4835,23.5396,22.4243,23.3035,150407.38687139,0
+LCII.US,D,20120217,000000,23.3833,23.5474,23.1025,23.1783,52915.551838515,0
+LCII.US,D,20120221,000000,23.1937,23.2666,22.7264,22.7498,56402.770076774,0
+LCII.US,D,20120222,000000,22.6536,22.9139,22.366,22.3912,49057.790930312,0
+LCII.US,D,20120223,000000,22.4982,22.5943,22.3252,22.5632,89804.10391672,0
+LCII.US,D,20120224,000000,22.4884,22.8197,22.3057,22.3408,52418.407089672,0
+LCII.US,D,20120227,000000,21.8754,22.3408,21.5004,22.1591,49000.150959431,0
+LCII.US,D,20120228,000000,22.1862,22.3408,21.6433,21.8132,82402.514084572,0
+LCII.US,D,20120229,000000,21.8598,22.0386,21.3303,21.3993,153232.77472973,0
+LCII.US,D,20120301,000000,21.5004,21.9531,21.2983,21.3138,61043.817017833,0
+LCII.US,D,20120302,000000,21.4313,21.4313,20.4686,20.6318,83943.354020426,0
+LCII.US,D,20120305,000000,20.5881,20.8659,20.3704,20.7979,48284.797749398,0
+LCII.US,D,20120306,000000,20.5327,20.7552,20.1722,20.2723,70586.320054108,0
+LCII.US,D,20120307,000000,20.2879,20.7746,20.2365,20.6891,66512.409255103,0
+LCII.US,D,20120308,000000,20.9233,21.1283,20.7046,21.0787,69964.631796756,0
+LCII.US,D,20120309,000000,21.0301,21.7986,20.9233,21.2983,57647.175876672,0
+LCII.US,D,20120312,000000,21.3662,21.374,21.0223,21.1584,32270.149411421,0
+LCII.US,D,20120313,000000,21.374,22.2902,21.2323,22.2426,122519.93381727,0
+LCII.US,D,20120314,000000,22.1503,22.7974,21.8967,21.9628,77972.470608342,0
+LCII.US,D,20120315,000000,21.9211,22.061,21.6092,22.0532,72757.082528869,0
+LCII.US,D,20120316,000000,22.061,22.061,21.5392,21.8831,117026.63873534,0
+LCII.US,D,20120319,000000,21.7986,22.2601,21.7171,22.0016,60318.170955858,0
+LCII.US,D,20120320,000000,21.7491,21.7491,21.3303,21.6344,46426.937973703,0
+LCII.US,D,20120321,000000,21.7171,21.7171,21.374,21.4216,70170.488835614,0
+LCII.US,D,20120322,000000,21.1118,21.1497,20.1169,20.2519,215505.55826955,0
+LCII.US,D,20120323,000000,20.313,20.5784,19.7447,20.5453,121982.64694585,0
+LCII.US,D,20120326,000000,20.8602,21.2011,20.7115,21.0156,52593.385572702,0
+LCII.US,D,20120327,000000,21.07,21.7248,21.07,21.3906,92550.23681509,0
+LCII.US,D,20120328,000000,21.374,21.3819,20.9689,21.2983,85225.843372513,0
+LCII.US,D,20120329,000000,21.1283,21.4703,20.9903,21.3585,54806.348740428,0
+LCII.US,D,20120330,000000,21.4936,21.6092,21.2245,21.3303,88635.8652212,0
+LCII.US,D,20120402,000000,21.2011,21.989,21.137,21.9628,89890.563873041,0
+LCII.US,D,20120403,000000,21.852,22.0153,21.5548,21.6674,66880.89335466,0
+LCII.US,D,20120404,000000,21.3303,21.4313,21.242,21.374,84075.102525295,0
+LCII.US,D,20120405,000000,21.2914,21.5158,21.2672,21.3906,16031.116901086,0
+LCII.US,D,20120409,000000,21.0535,21.1719,20.8465,20.9903,74691.109408942,0
+LCII.US,D,20120410,000000,20.9854,20.9854,20.148,20.3053,85729.163832522,0
+LCII.US,D,20120411,000000,20.5628,20.9563,20.4783,20.9233,71356.225379438,0
+LCII.US,D,20120412,000000,20.8737,21.4149,20.8737,21.3216,50530.698043342,0
+LCII.US,D,20120413,000000,21.1719,21.1719,20.8213,20.9068,65009.652871438,0
+LCII.US,D,20120416,000000,21.0301,21.5548,20.8883,21.2914,38542.613385432,0
+LCII.US,D,20120417,000000,21.5081,22.0095,21.5081,21.6189,58956.42664381,0
+LCII.US,D,20120418,000000,21.5305,21.5305,21.0535,21.3071,42350.968604309,0
+LCII.US,D,20120419,000000,21.3071,21.3906,20.9145,21.1584,65579.876869075,0
+LCII.US,D,20120420,000000,21.4373,21.7101,21.3071,21.4527,72188.917101619,0
+LCII.US,D,20120423,000000,21.0437,21.1652,20.5628,20.6736,100643.5062978,0
+LCII.US,D,20120424,000000,20.6659,20.9903,20.3764,20.9903,83562.518498538,0
+LCII.US,D,20120425,000000,21.3362,21.7248,21.3071,21.6957,75331.324799791,0
+LCII.US,D,20120426,000000,21.6344,22.4156,21.5625,22.2679,121506.08790089,0
+LCII.US,D,20120427,000000,22.4156,23.4678,22.4156,23.4444,153660.95737055,0
+LCII.US,D,20120430,000000,23.3522,23.4288,22.7576,23.2578,163435.04957554,0
+LCII.US,D,20120501,000000,23.2277,23.8593,22.5632,22.571,126405.48542571,0
+LCII.US,D,20120502,000000,22.333,22.5788,22.1183,22.5632,139150.09470144,0
+LCII.US,D,20120503,000000,22.4748,22.8985,22.366,22.6468,161925.08819552,0
+LCII.US,D,20120504,000000,22.5632,22.7109,21.7248,22.061,172584.3656676,0
+LCII.US,D,20120507,000000,22.0016,22.4612,21.8686,21.9211,135900.64134306,0
+LCII.US,D,20120508,000000,21.7171,22.1183,21.6743,21.9531,147250.56918051,0
+LCII.US,D,20120509,000000,21.6256,21.8967,21.446,21.6743,181525.76615041,0
+LCII.US,D,20120510,000000,21.852,21.852,21.5305,21.5548,267952.78534465,0
+LCII.US,D,20120511,000000,21.3517,21.5081,21.0437,21.1866,151375.94423922,0
+LCII.US,D,20120514,000000,20.9417,21.0535,20.6405,20.6891,166885.21354681,0
+LCII.US,D,20120515,000000,20.6036,21.1652,20.6036,20.965,74929.903574017,0
+LCII.US,D,20120516,000000,20.9854,21.0874,20.6659,20.6969,40848.212220644,0
+LCII.US,D,20120517,000000,20.7746,20.7746,20.0956,20.1722,116515.08399377,0
+LCII.US,D,20120518,000000,20.1634,20.5026,20.1402,20.3704,273389.46974091,0
+LCII.US,D,20120521,000000,20.4462,20.9777,20.2587,20.5453,107159.91086287,0
+LCII.US,D,20120522,000000,20.5093,21.0535,20.4385,20.6813,148869.63479113,0
+LCII.US,D,20120523,000000,20.4686,20.9777,20.355,20.8805,79780.924694712,0
+LCII.US,D,20120524,000000,20.8659,20.8659,20.2976,20.7901,110768.58475405,0
+LCII.US,D,20120525,000000,20.8135,20.9068,20.5093,20.625,95132.713367567,0
+LCII.US,D,20120529,000000,20.8883,21.1719,20.7046,21.0223,87222.656649438,0
+LCII.US,D,20120530,000000,20.7484,20.7746,20.3851,20.5404,90805.598410766,0
+LCII.US,D,20120531,000000,20.5404,20.8805,20.3053,20.7338,199022.58516816,0
+LCII.US,D,20120601,000000,20.1722,20.4219,20.1722,20.2976,225687.24741147,0
+LCII.US,D,20120604,000000,20.4609,20.6891,20.1557,20.6659,132589.43087302,0
+LCII.US,D,20120605,000000,20.4298,20.7046,20.2723,20.5093,88952.885061042,0
+LCII.US,D,20120606,000000,20.6736,21.103,20.6736,21.07,72152.89211982,0
+LCII.US,D,20120607,000000,21.3585,21.4936,21.0156,21.0301,52815.711174669,0
+LCII.US,D,20120608,000000,20.9145,21.547,20.6036,21.4373,56927.705525863,0
+LCII.US,D,20120611,000000,21.7171,21.7812,21.0622,21.1283,142692.89434019,0
+LCII.US,D,20120612,000000,21.3071,21.4867,21.0874,21.2983,89236.967774666,0
+LCII.US,D,20120613,000000,21.242,21.3993,20.932,21.0952,96995.719569234,0
+LCII.US,D,20120614,000000,21.1866,21.4373,20.9854,21.242,55194.389258676,0
+LCII.US,D,20120615,000000,21.2914,21.5995,21.103,21.5305,158978.24468426,0
+LCII.US,D,20120618,000000,21.3138,21.651,21.2099,21.2672,56387.330798859,0
+LCII.US,D,20120619,000000,21.3906,21.6957,21.343,21.446,116938.12020863,0
+LCII.US,D,20120620,000000,21.5081,21.5392,21.1787,21.3362,41032.454270422,0
+LCII.US,D,20120621,000000,21.2584,21.2584,20.7484,20.898,119678.07739583,0
+LCII.US,D,20120622,000000,21.0622,21.2507,20.8659,21.0874,165649.04202847,0
+LCII.US,D,20120625,000000,20.7552,20.9777,20.5404,20.8066,34753.814585246,0
+LCII.US,D,20120626,000000,20.8533,20.8805,20.4385,20.7115,29654.735732726,0
+LCII.US,D,20120627,000000,20.8066,21.1652,20.7649,21.0622,38222.505690007,0
+LCII.US,D,20120628,000000,20.8397,21.0301,20.3851,20.831,46954.961278374,0
+LCII.US,D,20120629,000000,21.3216,21.8598,21.2507,21.7491,63624.234999922,0
+LCII.US,D,20120702,000000,21.8831,22.0532,21.4615,22.0153,62386.004911189,0
+LCII.US,D,20120703,000000,21.9444,22.5389,21.8967,22.4544,43682.863645722,0
+LCII.US,D,20120705,000000,22.3912,22.6885,22.3912,22.571,20203.839078743,0
+LCII.US,D,20120706,000000,22.298,22.5788,22.298,22.4389,29898.676323773,0
+LCII.US,D,20120709,000000,22.366,22.5632,22.1415,22.5234,69046.509403448,0
+LCII.US,D,20120710,000000,22.7264,22.7264,22.1591,22.3835,56012.670988137,0
+LCII.US,D,20120711,000000,22.4486,22.4486,20.8397,20.965,130819.06033884,0
+LCII.US,D,20120712,000000,20.7814,21.1943,20.4298,21.1652,103418.45918161,0
+LCII.US,D,20120713,000000,21.2166,22.093,21.2166,21.9969,46884.969885162,0
+LCII.US,D,20120716,000000,21.8598,22.0677,21.5081,21.7812,42640.197743905,0
+LCII.US,D,20120717,000000,21.8967,22.1415,21.6256,21.9444,29936.759875962,0
+LCII.US,D,20120718,000000,21.9531,22.5321,21.9531,22.3408,47201.989725004,0
+LCII.US,D,20120719,000000,22.5389,22.5389,21.9793,21.9969,29157.590983884,0
+LCII.US,D,20120720,000000,21.7568,21.7568,21.4313,21.479,61359.807572481,0
+LCII.US,D,20120723,000000,21.103,21.6888,21.0437,21.4867,37917.837272496,0
+LCII.US,D,20120724,000000,21.6256,21.6256,21.2672,21.3993,70780.85495583,0
+LCII.US,D,20120725,000000,21.5548,21.5548,20.4385,20.5453,48009.978602523,0
+LCII.US,D,20120726,000000,20.9145,21.275,20.7484,21.2166,68050.161335374,0
+LCII.US,D,20120727,000000,21.3662,22.1591,21.3662,22.0221,61735.496668397,0
+LCII.US,D,20120730,000000,22.0016,22.0016,21.0535,21.0874,42979.861858021,0
+LCII.US,D,20120731,000000,21.0223,21.2323,20.9145,20.9777,47160.818317232,0
+LCII.US,D,20120801,000000,21.0437,21.103,20.1634,20.1634,67608.597987024,0
+LCII.US,D,20120802,000000,19.7117,20.6318,19.5262,20.5628,85292.746910142,0
+LCII.US,D,20120803,000000,20.9689,22.7187,20.9563,22.5632,99299.259834058,0
+LCII.US,D,20120806,000000,22.5555,22.5788,22.2767,22.3204,76830.993327873,0
+LCII.US,D,20120807,000000,22.4884,23.2277,22.3126,22.6021,293461.56031478,0
+LCII.US,D,20120808,000000,22.4,22.8518,22.4,22.8431,61901.211584678,0
+LCII.US,D,20120809,000000,22.8518,23.0334,22.571,22.6788,34574.718961439,0
+LCII.US,D,20120810,000000,22.6331,22.8897,22.5788,22.7897,40095.804743618,0
+LCII.US,D,20120813,000000,22.7974,22.7974,22.0755,22.6089,43531.558722161,0
+LCII.US,D,20120814,000000,22.7974,22.7974,22.4835,22.5234,141191.16724172,0
+LCII.US,D,20120815,000000,22.4612,22.9353,22.4389,22.9052,61300.109031212,0
+LCII.US,D,20120816,000000,23.0626,23.0626,22.5389,23.0257,88666.743777029,0
+LCII.US,D,20120817,000000,23.0004,23.1481,22.8683,23.017,85930.903730603,0
+LCII.US,D,20120820,000000,23.0937,23.2277,22.6885,22.8431,44294.259051131,0
+LCII.US,D,20120821,000000,22.9139,23.3202,22.6089,22.7498,65704.420377584,0
+LCII.US,D,20120822,000000,22.7576,22.8197,22.2339,22.6254,92626.403919467,0
+LCII.US,D,20120823,000000,22.6468,22.8197,22.3057,22.4612,23924.705056107,0
+LCII.US,D,20120824,000000,22.5321,22.8683,22.4156,22.5234,87091.937429763,0
+LCII.US,D,20120827,000000,22.6176,23.0257,22.4243,22.6468,60577.55082482,0
+LCII.US,D,20120828,000000,22.5865,22.877,22.5476,22.6331,93712.299799445,0
+LCII.US,D,20120829,000000,22.6536,22.7808,22.5632,22.7041,87203.100230747,0
+LCII.US,D,20120830,000000,22.5943,22.7109,22.5321,22.6021,38967.708170673,0
+LCII.US,D,20120831,000000,22.7653,22.8129,22.5555,22.6254,124433.37499346,0
+LCII.US,D,20120904,000000,22.6536,22.7653,22.1708,22.6468,75635.993217301,0
+LCII.US,D,20120905,000000,22.6468,22.6973,22.4612,22.6089,150034.78563106,0
+LCII.US,D,20120906,000000,22.8197,22.8848,22.5632,22.6468,186590.87859151,0
+LCII.US,D,20120907,000000,22.571,22.7897,22.571,22.6788,228381.91605013,0
+LCII.US,D,20120910,000000,22.6788,22.7264,22.4835,22.6468,201707.99024007,0
+LCII.US,D,20120911,000000,22.64,23.1249,22.6331,23.0685,101458.70017168,0
+LCII.US,D,20120912,000000,23.1025,23.2666,22.9217,23.0393,45064.164376461,0
+LCII.US,D,20120913,000000,23.0091,23.1569,22.7109,23.0393,217490.02012414,0
+LCII.US,D,20120914,000000,23.1481,23.4201,23.0004,23.2337,370564.28493394,0
+LCII.US,D,20120917,000000,23.2034,23.2666,22.977,23.221,169014.80461379,0
+LCII.US,D,20120918,000000,23.1481,23.4288,22.9217,23.4288,243453.73915013,0
+LCII.US,D,20120919,000000,23.4288,23.4678,23.3122,23.4288,212457.84480925,0
+LCII.US,D,20120920,000000,23.3202,23.4678,23.3035,23.4124,262418.31885496,0
+LCII.US,D,20120921,000000,23.5163,23.6553,23.2958,23.6232,310646.50591866,0
+LCII.US,D,20120924,000000,23.5319,24.1012,23.5319,24.1012,272783.22076147,0
+LCII.US,D,20120925,000000,24.211,24.3995,23.9681,24.0322,375378.25178765,0
+LCII.US,D,20120926,000000,24.038,24.1469,23.2277,23.4288,176418.45301633,0
+LCII.US,D,20120927,000000,23.7184,23.8262,23.4201,23.6961,288433.50214066,0
+LCII.US,D,20120928,000000,23.5396,23.9759,23.4124,23.593,253298.85203354,0
+LCII.US,D,20121001,000000,23.6631,23.8437,23.4444,23.7893,436280.02744866,0
+LCII.US,D,20121002,000000,23.9836,24.1799,23.7426,24.0546,114164.19661001,0
+LCII.US,D,20121003,000000,24.211,24.8979,24.1372,24.8512,167765.25238793,0
+LCII.US,D,20121004,000000,25.0378,25.0378,24.5461,24.8669,102731.92595701,0
+LCII.US,D,20121005,000000,24.961,25.2806,24.8512,25.2185,137282.97135899,0
+LCII.US,D,20121008,000000,25.1485,25.4205,24.8348,25.3652,118541.74654133,0
+LCII.US,D,20121009,000000,25.3564,25.4293,24.8192,24.9775,247304.29506198,0
+LCII.US,D,20121010,000000,24.9988,25.0378,24.6696,24.8035,65760.001778076,0
+LCII.US,D,20121011,000000,24.9688,25.0378,24.4908,24.6395,214346.58314077,0
+LCII.US,D,20121012,000000,24.6462,24.6783,24.4442,24.6171,117606.12629972,0
+LCII.US,D,20121015,000000,24.6395,24.8035,24.4908,24.8035,152979.57057193,0
+LCII.US,D,20121016,000000,24.8979,24.9124,24.6336,24.8512,129000.31340052,0
+LCII.US,D,20121017,000000,24.7968,25.2903,24.7357,25.1844,165877.5433416,0
+LCII.US,D,20121018,000000,25.0689,25.0689,24.718,24.8512,89855.568176435,0
+LCII.US,D,20121019,000000,24.6248,24.6248,24.1955,24.3908,108732.65863974,0
+LCII.US,D,20121022,000000,24.3839,24.5307,24.1294,24.5307,100668.20914247,0
+LCII.US,D,20121023,000000,24.2342,24.4674,24.0779,24.4499,72924.856015538,0
+LCII.US,D,20121024,000000,24.483,24.5763,24.1566,24.311,97857.231276855,0
+LCII.US,D,20121025,000000,24.4062,24.5461,24.0614,24.5461,128050.28316619,0
+LCII.US,D,20121026,000000,24.483,24.4908,24.211,24.4908,86732.716896955,0
+LCII.US,D,20121031,000000,24.4442,24.7511,24.3908,24.7357,189545.95638433,0
+LCII.US,D,20121101,000000,24.687,25.0058,24.687,24.9911,251667.43500058,0
+LCII.US,D,20121102,000000,25.1165,25.1165,24.5307,24.7414,217616.62220303,0
+LCII.US,D,20121105,000000,24.7511,25.3564,24.483,25.2117,178281.459218,0
+LCII.US,D,20121106,000000,25.3652,26.6544,25.1631,25.7159,607222.68323137,0
+LCII.US,D,20121107,000000,25.4051,25.4051,24.8035,25.0455,201558.7438869,0
+LCII.US,D,20121108,000000,25.0766,25.1165,24.4364,24.4674,136217.6611829,0
+LCII.US,D,20121109,000000,24.2868,24.7511,24.0935,24.6025,193548.84650492,0
+LCII.US,D,20121112,000000,24.6696,24.8035,24.1731,24.2342,70472.069397541,0
+LCII.US,D,20121113,000000,24.0225,24.5307,23.9593,24.3023,97965.306222257,0
+LCII.US,D,20121114,000000,24.3023,24.3023,23.4678,23.593,167823.921644,0
+LCII.US,D,20121115,000000,23.4911,23.593,23.1025,23.2735,90003.785244413,0
+LCII.US,D,20121116,000000,23.2113,23.3987,22.8129,23.3279,115110.10970357,0
+LCII.US,D,20121119,000000,23.4288,23.8845,23.2491,23.8194,171149.54210676,0
+LCII.US,D,20121120,000000,23.6465,24.1372,23.593,24.1177,98011.624055999,0
+LCII.US,D,20121121,000000,24.1886,25.2564,24.007,24.9221,171675.50684104,0
+LCII.US,D,20121123,000000,24.9911,25.2486,24.5384,25.1844,101137.56319106,0
+LCII.US,D,20121126,000000,25.1417,25.7246,24.8579,25.7246,188645.33183932,0
+LCII.US,D,20121127,000000,25.3564,26.1055,24.9988,25.507,258299.11950739,0
+LCII.US,D,20121128,000000,25.3797,25.6216,25.0932,25.5372,106408.53267103,0
+LCII.US,D,20121129,000000,25.6877,26.1939,25.2185,25.4458,154363.95915826,0
+LCII.US,D,20121130,000000,25.5284,25.5284,25.234,25.3487,142808.17428194,0
+LCII.US,D,20121203,000000,25.4624,25.5789,24.7414,24.8348,197878.02003211,0
+LCII.US,D,20121204,000000,24.9027,25.0455,24.5694,24.961,173811.27361919,0
+LCII.US,D,20121205,000000,24.9911,25.1077,23.9059,23.9292,349789.19257237,0
+LCII.US,D,20121206,000000,22.4544,23.116,22.1629,23.0257,357388.40516182,0
+LCII.US,D,20121207,000000,23.2578,23.6465,23.2414,23.5562,143817.90305754,0
+LCII.US,D,20121210,000000,23.5396,23.7495,23.3463,23.6795,136195.01690862,0
+LCII.US,D,20121211,000000,23.8194,24.0779,23.8117,24.038,200855.7420992,0
+LCII.US,D,20121212,000000,24.1799,24.279,23.8923,24.0128,113756.59967307,0
+LCII.US,D,20121213,000000,23.9759,24.1177,23.6708,23.7893,92821.968106382,0
+LCII.US,D,20121214,000000,23.7116,24.211,23.6465,24.1012,107143.44229975,0
+LCII.US,D,20121217,000000,24.0935,24.6696,24.0701,24.6696,208959.30443386,0
+LCII.US,D,20121218,000000,24.6627,25.3137,24.6025,25.1767,250289.22212542,0
+LCII.US,D,20121219,000000,25.1554,25.5148,25.0932,25.3273,200264.93239767,0
+LCII.US,D,20121220,000000,25.4701,26.2016,25.234,26.0249,329351.70575452,0
+LCII.US,D,20121221,000000,25.7101,25.9646,25.4837,25.849,565341.06867566,0
+LCII.US,D,20121224,000000,25.9278,25.9996,25.7101,25.7645,131888.48765571,0
+LCII.US,D,20121226,000000,25.7712,25.78,25.2262,25.2972,75098.706345881,0
+LCII.US,D,20121227,000000,25.3049,25.3137,24.9454,25.2185,124514.68852381,0
+LCII.US,D,20121228,000000,25.0689,25.0853,24.8035,24.8512,92324.82335754,0
+LCII.US,D,20121231,000000,24.8348,25.2903,24.7968,25.1844,130775.83036068,0
+LCII.US,D,20130102,000000,25.8587,26.1822,25.8101,26.0744,142499.38872366,0
+LCII.US,D,20130103,000000,26.0492,26.3494,25.78,26.262,106856.27173055,0
+LCII.US,D,20130104,000000,26.4689,26.5534,26.2969,26.3027,97612.261400615,0
+LCII.US,D,20130107,000000,26.225,26.225,25.9491,26.0404,47469.60387552,0
+LCII.US,D,20130108,000000,26.0977,26.2182,25.8674,26.0744,93784.349763045,0
+LCII.US,D,20130109,000000,26.1152,26.3659,26.0695,26.1648,90083.040204374,0
+LCII.US,D,20130110,000000,26.1939,26.1939,25.8917,26.0744,93621.722702347,0
+LCII.US,D,20130111,000000,26.3659,27.4375,26.3659,26.974,304710.61820319,0
+LCII.US,D,20130114,000000,26.9663,27.6862,26.875,27.1868,247535.8842307,0
+LCII.US,D,20130115,000000,27.0615,27.4685,27.0615,27.18,197441.60310973,0
+LCII.US,D,20130116,000000,27.0236,27.148,26.9138,27.076,65827.934600899,0
+LCII.US,D,20130117,000000,27.2704,27.6862,27.2179,27.5376,277601.30475594,0
+LCII.US,D,20130118,000000,27.6716,28.1603,27.6298,28.0593,191681.72316247,0
+LCII.US,D,20130122,000000,28,28.1001,27.7232,27.7873,270275.88202817,0
+LCII.US,D,20130123,000000,27.7785,27.8882,27.6298,27.763,249684.00243118,0
+LCII.US,D,20130124,000000,27.8106,28.9113,27.8106,28.8501,253787.76250082,0
+LCII.US,D,20130125,000000,28.9968,29.0522,28.718,28.9823,305990.01969969,0
+LCII.US,D,20130128,000000,28.9434,29.0853,28.7345,28.8813,163169.49399541,0
+LCII.US,D,20130129,000000,28.8968,29.2242,28.8424,29.0133,111635.24288764,0
+LCII.US,D,20130130,000000,28.9891,29.1095,28.4265,28.5461,124048.42233079,0
+LCII.US,D,20130131,000000,28.4265,28.7422,28.3576,28.6004,100052.69659628,0
+LCII.US,D,20130201,000000,28.7345,29.0599,28.5382,28.685,103771.50400325,0
+LCII.US,D,20130204,000000,28.3877,28.6072,27.592,27.6804,231414.19023251,0
+LCII.US,D,20130205,000000,27.968,28.7501,27.9602,28.5858,200693.1150385,0
+LCII.US,D,20130206,000000,28.4907,28.7345,28.1856,28.4985,167746.72525443,0
+LCII.US,D,20130207,000000,28.5538,29.0853,28.209,28.785,160525.26033128,0
+LCII.US,D,20130208,000000,28.8336,29.2941,28.7783,29.1921,242400.78039637,0
+LCII.US,D,20130211,000000,29.1921,29.1921,28.7015,28.9754,116368.92549619,0
+LCII.US,D,20130212,000000,29.0269,30.0082,28.785,29.6158,224999.68490169,0
+LCII.US,D,20130213,000000,29.7313,30.1219,29.1008,29.7547,333514.13508023,0
+LCII.US,D,20130214,000000,29.6623,30.0616,29.6623,29.9634,92952.687326058,0
+LCII.US,D,20130215,000000,30.0898,30.3016,29.9567,30.0452,156015.96189509,0
+LCII.US,D,20130219,000000,30.1549,30.3181,29.9053,30.2025,174099.47347359,0
+LCII.US,D,20130220,000000,29.6759,30.1704,27.6376,28,454149.44770675,0
+LCII.US,D,20130221,000000,28.0067,28.3109,27.7396,27.9767,174379.43904644,0
+LCII.US,D,20130222,000000,28.1088,28.5382,27.9826,28.5062,249743.70097245,0
+LCII.US,D,20130225,000000,28.7267,28.7714,27.8291,27.8504,295362.65006864,0
+LCII.US,D,20130226,000000,28.1933,28.5208,27.763,28.1176,407951.01104619,0
+LCII.US,D,20130227,000000,28.0593,28.2778,27.8427,28.2254,279709.28083386,0
+LCII.US,D,20130228,000000,28.2633,28.6072,28.2633,28.413,181014.21140884,0
+LCII.US,D,20130301,000000,28.2167,28.9891,28.0748,28.9521,227568.78074664,0
+LCII.US,D,20130304,000000,28.8083,28.8083,28.2167,28.5703,145044.81100914,0
+LCII.US,D,20130305,000000,28.7783,28.8968,28.6277,28.8083,156188.88180773,0
+LCII.US,D,20130306,000000,28.7422,28.8813,28.5305,28.7422,130813.91391287,0
+LCII.US,D,20130307,000000,28.6607,28.887,28.5305,28.8813,111631.12574686,0
+LCII.US,D,20130308,000000,28.8968,29.1095,28.6684,28.8725,89375.921275895,0
+LCII.US,D,20130311,000000,28.7422,28.8424,28.6354,28.7996,81661.428744682,0
+LCII.US,D,20130312,000000,28.7636,28.8725,28.3332,28.3964,78180.386217589,0
+LCII.US,D,20130313,000000,28.3964,28.7996,28.3964,28.6354,54417.278936986,0
+LCII.US,D,20130314,000000,28.6354,29.2941,28.5305,29.2941,154828.16678088,0
+LCII.US,D,20130315,000000,29.2941,29.6468,29.2941,29.4108,169717.80640149,0
+LCII.US,D,20130318,000000,29.1464,29.3554,28.9269,29.0687,100391.3314252,0
+LCII.US,D,20130319,000000,29.1153,29.2718,28.4052,28.5461,133422.1225952,0
+LCII.US,D,20130320,000000,28.7938,28.887,28.4344,28.513,151280.22071616,0
+LCII.US,D,20130321,000000,28.2711,28.5461,27.9339,28.513,98734.182262393,0
+LCII.US,D,20130322,000000,28.5703,28.6684,28.3828,28.513,115894.42502162,0
+LCII.US,D,20130325,000000,28.6762,28.7783,28.3663,28.5771,96441.964134705,0
+LCII.US,D,20130326,000000,28.6441,28.7636,28.3576,28.5703,72433.886977861,0
+LCII.US,D,20130327,000000,28.2778,28.6607,28.0748,28.6072,113304.74347278,0
+LCII.US,D,20130328,000000,28.6762,28.8589,28.3255,28.3576,211066.25122657,0
+LCII.US,D,20130401,000000,28.4207,28.8424,27.9826,28.1603,97827.382006221,0
+LCII.US,D,20130402,000000,28.2847,28.4498,27.9923,28.0291,84961.31707758,0
+LCII.US,D,20130403,000000,28.0291,28.0291,27.1227,27.2102,156953.64070709,0
+LCII.US,D,20130404,000000,27.3656,28.0748,27.2859,28.0515,204282.23251099,0
+LCII.US,D,20130405,000000,27.6464,28,27.5443,27.865,101819.97927488,0
+LCII.US,D,20130408,000000,27.7232,28.0748,27.5531,28.037,88416.627474817,0
+LCII.US,D,20130409,000000,28.1458,28.2167,27.6804,27.9038,89545.753332954,0
+LCII.US,D,20130410,000000,27.968,28.4344,27.8961,28.3109,102650.61242667,0
+LCII.US,D,20130411,000000,28.209,28.6218,28.0748,28.1176,97013.217417537,0
+LCII.US,D,20130412,000000,28.037,28.3255,27.9923,28.2711,69931.694670539,0
+LCII.US,D,20130415,000000,28.1176,28.2011,26.943,27.2034,222377.06622663,0
+LCII.US,D,20130416,000000,27.3413,27.8348,27.2859,27.7483,77940.562767319,0
+LCII.US,D,20130417,000000,27.4122,27.5609,26.7632,26.8332,120744.41685711,0
+LCII.US,D,20130418,000000,26.8031,26.943,26.1745,26.6544,180614.84875346,0
+LCII.US,D,20130419,000000,26.5534,27.0401,26.4971,26.7778,123415.4119363,0
+LCII.US,D,20130422,000000,26.7865,26.9264,26.225,26.8507,95005.082003475,0
+LCII.US,D,20130423,000000,27.0061,27.35,26.7593,27.2782,116817.6938409,0
+LCII.US,D,20130424,000000,27.35,27.6162,27.2393,27.5609,130726.42467135,0
+LCII.US,D,20130425,000000,27.6162,28.2497,27.5142,27.9339,85183.642679547,0
+LCII.US,D,20130426,000000,27.9185,28.2341,27.796,28.1088,114751.91845595,0
+LCII.US,D,20130429,000000,28.1856,28.4052,28.0156,28.1458,120897.78035107,0
+LCII.US,D,20130430,000000,27.9339,28.3498,27.8291,28.1933,112117.97764376,0
+LCII.US,D,20130501,000000,28.0515,28.1176,27.1383,27.248,119049.18414212,0
+LCII.US,D,20130502,000000,27.4181,27.8961,27.3179,27.7095,129749.63302197,0
+LCII.US,D,20130503,000000,27.4685,28.6004,26.1055,27.9185,286478.8895567,0
+LCII.US,D,20130506,000000,27.8427,28.3576,27.5686,28.1778,145116.86097274,0
+LCII.US,D,20130507,000000,28.169,28.4498,27.7697,28.0691,99210.741307349,0
+LCII.US,D,20130508,000000,28.0691,28.4431,27.8106,28.3828,254115.0751926,0
+LCII.US,D,20130509,000000,28.3828,28.413,28.0835,28.2341,106830.53960069,0
+LCII.US,D,20130510,000000,28.2778,28.7345,28.1458,28.6277,102183.31694846,0
+LCII.US,D,20130513,000000,28.6607,28.7092,28.3663,28.6441,110680.06622734,0
+LCII.US,D,20130514,000000,28.4498,29.0775,28.4498,28.7422,153015.59555373,0
+LCII.US,D,20130515,000000,28.5936,28.8424,28.4654,28.6441,87155.753111809,0
+LCII.US,D,20130516,000000,28.513,28.7015,28.2011,28.374,94906.270624823,0
+LCII.US,D,20130517,000000,28.5858,29.2067,28.5461,29.0133,157330.3590882,0
+LCII.US,D,20130520,000000,28.8647,29.3029,28.8647,29.1464,225309.49974517,0
+LCII.US,D,20130521,000000,29.0687,29.2863,28.7714,29.1532,101358.85950783,0
+LCII.US,D,20130522,000000,29.1998,29.3641,28.7501,28.92,198707.62389871,0
+LCII.US,D,20130523,000000,28.6277,29.2242,28.5858,29.0522,107457.37428401,0
+LCII.US,D,20130524,000000,28.9357,28.9891,28.7422,28.9891,98788.73437769,0
+LCII.US,D,20130528,000000,29.4048,29.7177,29.1611,29.505,96417.261290042,0
+LCII.US,D,20130529,000000,29.2407,29.5437,28.8259,29.3504,54094.083385978,0
+LCII.US,D,20130530,000000,29.4749,29.7789,29.1998,29.6759,90813.832692321,0
+LCII.US,D,20130531,000000,29.4282,29.6682,29.2319,29.5204,171720.79538959,0
+LCII.US,D,20130603,000000,29.6158,30.1141,29.1756,29.8188,259852.31086559,0
+LCII.US,D,20130604,000000,29.8342,30.0295,29.2863,29.4749,237004.23812271,0
+LCII.US,D,20130605,000000,29.3728,29.5137,28.887,29.1611,107133.14944781,0
+LCII.US,D,20130606,000000,29.1153,29.4661,28.9035,29.4593,110227.18074185,0
+LCII.US,D,20130607,000000,29.7013,30.3337,29.3554,30.2161,135780.21497533,0
+LCII.US,D,20130610,000000,30.4347,31.1828,30.0539,31.1712,196962.98549439,0
+LCII.US,D,20130611,000000,30.7942,31.2401,30.6786,31.037,141242.63150143,0
+LCII.US,D,20130612,000000,31.2401,31.2401,30.6387,30.8496,142347.0545149,0
+LCII.US,D,20130613,000000,30.8166,31.7793,30.8166,31.7152,173292.51388127,0
+LCII.US,D,20130614,000000,31.723,31.7705,31.1712,31.2226,87191.778093609,0
+LCII.US,D,20130617,000000,31.6288,31.9192,31.4043,31.8628,168967.45749486,0
+LCII.US,D,20130618,000000,32.0193,32.3244,32.0193,32.2156,129236.01971002,0
+LCII.US,D,20130619,000000,32.2641,32.3623,31.7473,31.7628,90176.705157054,0
+LCII.US,D,20130620,000000,31.3722,31.5111,31.0604,31.2226,131276.06296511,0
+LCII.US,D,20130621,000000,31.347,31.6122,30.9585,31.2877,239917.11522256,0
+LCII.US,D,20130624,000000,30.8408,31.3111,30.5572,31.0137,137857.31249741,0
+LCII.US,D,20130625,000000,31.3227,31.5355,30.664,30.7776,157037.01280782,0
+LCII.US,D,20130626,000000,30.8817,31.0458,30.5066,30.7223,278087.12736765,0
+LCII.US,D,20130627,000000,31.0458,31.2722,30.1384,30.6786,283787.30877364,0
+LCII.US,D,20130628,000000,30.6707,31.0526,30.5513,30.7077,779686.62253123,0
+LCII.US,D,20130701,000000,30.7719,31.1769,30.6387,31.0059,340640.9057655,0
+LCII.US,D,20130702,000000,30.9273,31.2323,30.6951,30.9273,145810.59919369,0
+LCII.US,D,20130703,000000,30.7864,31.0877,30.6056,30.9895,38313.082787104,0
+LCII.US,D,20130705,000000,31.2401,31.7705,31.0974,31.7628,111164.85955385,0
+LCII.US,D,20130708,000000,31.8027,32.3458,31.8027,32.1077,108294.18314697,0
+LCII.US,D,20130709,000000,32.2,32.8481,31.9882,32.2301,115599.02017085,0
+LCII.US,D,20130710,000000,32.1515,32.4945,31.96,31.96,101579.12653941,0
+LCII.US,D,20130711,000000,32.3963,32.4652,32.0358,32.2554,100792.75265097,0
+LCII.US,D,20130712,000000,32.1388,32.7927,32.0844,32.6431,84435.352343297,0
+LCII.US,D,20130715,000000,32.7062,33.1279,32.575,32.6761,65719.859655499,0
+LCII.US,D,20130716,000000,32.609,32.6595,32.1145,32.2641,108416.66808509,0
+LCII.US,D,20130717,000000,32.4652,32.5663,32.2797,32.404,114745.74274479,0
+LCII.US,D,20130718,000000,32.4721,32.9132,32.3322,32.5012,115424.04168783,0
+LCII.US,D,20130719,000000,32.4866,33.3085,32.4507,32.9045,137197.54068787,0
+LCII.US,D,20130722,000000,33.0356,33.1861,32.9189,32.986,98160.870409172,0
+LCII.US,D,20130723,000000,33.0277,33.3581,32.8053,32.8811,79784.012550295,0
+LCII.US,D,20130724,000000,32.9569,33.1579,32.575,32.6518,86920.046802316,0
+LCII.US,D,20130725,000000,32.6985,32.986,32.4721,32.9258,81961.980021416,0
+LCII.US,D,20130726,000000,32.614,32.951,32.2855,32.6518,85315.391184417,0
+LCII.US,D,20130729,000000,32.6361,32.9132,32.2398,32.2855,105327.78321703,0
+LCII.US,D,20130730,000000,32.4866,32.4866,31.7939,32.1311,126440.48112232,0
+LCII.US,D,20130731,000000,32.2932,32.4361,31.7395,31.8862,138609.71997443,0
+LCII.US,D,20130801,000000,32.2641,32.4575,31.7628,31.9017,188692.67895825,0
+LCII.US,D,20130802,000000,31.8406,32.6013,31.585,32.4866,95760.577336085,0
+LCII.US,D,20130805,000000,32.3545,32.7062,32.3399,32.5837,184518.9274954,0
+LCII.US,D,20130806,000000,34.658,34.658,32.7927,33.8876,234784.06995862,0
+LCII.US,D,20130807,000000,33.8953,34.3568,33.8469,34.2462,131709.3920319,0
+LCII.US,D,20130808,000000,34.3781,35.0515,34.3568,34.5269,169061.12244754,0
+LCII.US,D,20130809,000000,34.519,34.6813,34.2529,34.4102,69722.749776097,0
+LCII.US,D,20130812,000000,34.1354,34.7046,34.1354,34.2606,80015.60171901,0
+LCII.US,D,20130813,000000,34.2606,34.6659,34.0119,34.5744,70036.681760357,0
+LCII.US,D,20130814,000000,34.763,34.7998,34.0683,34.1023,71349.020383077,0
+LCII.US,D,20130815,000000,33.7477,33.7477,33.1142,33.4835,126074.05559315,0
+LCII.US,D,20130816,000000,33.3085,33.904,33.224,33.5903,62390.122051966,0
+LCII.US,D,20130819,000000,33.6204,33.7399,33.1201,33.1579,42217.161529052,0
+LCII.US,D,20130820,000000,33.2688,33.8312,33.2688,33.7399,50826.102894104,0
+LCII.US,D,20130821,000000,33.5582,33.8235,32.9258,33.2688,54283.471861728,0
+LCII.US,D,20130822,000000,33.4659,34.0896,33.4572,33.9284,35583.418451844,0
+LCII.US,D,20130823,000000,33.8953,34.1771,33.4077,33.5252,58873.054543073,0
+LCII.US,D,20130826,000000,33.6913,33.8643,33.2163,33.399,29896.617753385,0
+LCII.US,D,20130827,000000,32.9433,33.1201,31.6667,31.6754,133151.4205891,0
+LCII.US,D,20130828,000000,31.6754,33.2911,31.6754,32.951,120428.42630247,0
+LCII.US,D,20130829,000000,32.8635,34.1023,32.8315,33.499,82159.602778719,0
+LCII.US,D,20130830,000000,33.3726,33.3726,32.5089,32.7723,56943.144803777,0
+LCII.US,D,20130903,000000,33.1201,33.1346,31.7473,32.7636,184623.91458523,0
+LCII.US,D,20130904,000000,32.7149,33.2337,32.5934,32.7984,119265.33403292,0
+LCII.US,D,20130905,000000,32.7984,33.1279,32.4945,32.7984,129918.43579383,0
+LCII.US,D,20130906,000000,32.7984,32.8811,31.9105,32.6898,64427.077451469,0
+LCII.US,D,20130909,000000,32.7315,32.8966,32.6819,32.7984,91283.186740917,0
+LCII.US,D,20130910,000000,32.8966,33.02,32.7877,33.02,116613.89537243,0
+LCII.US,D,20130911,000000,32.9947,32.9947,32.6761,32.7984,97889.139117879,0
+LCII.US,D,20130912,000000,32.609,32.7062,32.2,32.2398,107201.08227064,0
+LCII.US,D,20130913,000000,32.404,32.5177,31.8862,32.3186,93004.151585773,0
+LCII.US,D,20130916,000000,32.7062,32.7927,31.8628,31.9435,114813.67556761,0
+LCII.US,D,20130917,000000,31.9192,32.7723,31.8094,32.7479,137016.38649367,0
+LCII.US,D,20130918,000000,32.4361,33.8399,32.1145,33.7846,325198.53999555,0
+LCII.US,D,20130919,000000,33.9711,34.1674,33.6359,34.0974,71696.918778748,0
+LCII.US,D,20130920,000000,34.1927,34.5434,34.112,34.2462,409070.87333758,0
+LCII.US,D,20130923,000000,34.1354,34.2859,33.807,34.1266,166618.62868149,0
+LCII.US,D,20130924,000000,34.1771,34.6143,34.112,34.2382,380402.19282098,0
+LCII.US,D,20130925,000000,34.0829,34.73,33.9789,34.3336,84730.757194059,0
+LCII.US,D,20130926,000000,34.3647,34.9884,34.316,34.9563,129221.6097173,0
+LCII.US,D,20130927,000000,34.658,35.4664,34.658,35.1458,122915.17933188,0
+LCII.US,D,20130930,000000,34.864,35.614,34.8222,35.5655,118470.72586293,0
+LCII.US,D,20131001,000000,35.8307,36.6808,35.5402,36.6808,213731.07059458,0
+LCII.US,D,20131002,000000,36.4563,36.606,36.1193,36.333,173490.13663858,0
+LCII.US,D,20131003,000000,36.2456,36.6196,36.0881,36.4865,144889.3889448,0
+LCII.US,D,20131004,000000,36.3718,36.7459,36.1522,36.6118,150535.01823549,0
+LCII.US,D,20131007,000000,36.3553,36.8538,36.2456,36.6419,163058.33119443,0
+LCII.US,D,20131008,000000,36.5972,36.8605,35.9561,36.0804,163658.4044627,0
+LCII.US,D,20131009,000000,36.1678,36.1678,35.5188,35.8152,139720.31869907,0
+LCII.US,D,20131010,000000,36.2076,36.7303,35.9328,36.6905,97234.51373431,0
+LCII.US,D,20131011,000000,36.6808,37.8895,36.6341,37.8895,110289.9671387,0
+LCII.US,D,20131014,000000,37.5727,38.3917,37.5028,38.2683,136559.38386741,0
+LCII.US,D,20131015,000000,38.0633,38.2129,37.4084,37.6222,168461.04917926,0
+LCII.US,D,20131016,000000,38.0818,38.0818,37.5727,37.9419,140504.63401712,0
+LCII.US,D,20131017,000000,37.8621,38.2217,37.7436,38.1517,160235.00190649,0
+LCII.US,D,20131018,000000,38.5404,39.7382,38.2294,39.6819,182436.68354735,0
+LCII.US,D,20131021,000000,39.8083,40.1988,39.4789,40.1891,129014.72339325,0
+LCII.US,D,20131022,000000,40.4163,40.8934,40.3299,40.4086,111016.64248587,0
+LCII.US,D,20131023,000000,40.1318,40.4086,39.8218,40.1035,166670.0929412,0
+LCII.US,D,20131024,000000,40.1035,40.3629,39.9705,40.2454,126280.94191721,0
+LCII.US,D,20131025,000000,40.4163,40.4163,39.6965,39.8218,197851.25861706,0
+LCII.US,D,20131028,000000,39.7994,40.0724,39.6353,39.8529,94949.500602983,0
+LCII.US,D,20131029,000000,39.8781,40.0579,39.5488,39.7664,103700.48332484,0
+LCII.US,D,20131030,000000,39.8296,39.9782,39.2359,39.335,130127.38068827,0
+LCII.US,D,20131031,000000,39.4633,39.9385,39.2126,39.2515,201795.47948159,0
+LCII.US,D,20131101,000000,37.0966,39.2846,36.5127,38.894,263913.87024226,0
+LCII.US,D,20131104,000000,39.1981,40.6496,39.0659,40.5174,242469.7425044,0
+LCII.US,D,20131105,000000,40.4484,41.0294,40.4397,40.8439,153953.27436573,0
+LCII.US,D,20131106,000000,41.1363,41.1363,40.1648,40.2386,135669.05217434,0
+LCII.US,D,20131107,000000,40.5398,40.8847,39.7295,39.744,204981.11715791,0
+LCII.US,D,20131108,000000,39.6965,40.6952,39.6965,40.4767,114842.49555305,0
+LCII.US,D,20131111,000000,40.3999,40.5261,39.953,40.0278,79091.303614538,0
+LCII.US,D,20131112,000000,40.0103,40.3221,39.8296,40.2901,98195.866105778,0
+LCII.US,D,20131113,000000,39.8937,41.047,39.6654,40.9411,111968.73129059,0
+LCII.US,D,20131114,000000,40.837,41.2276,40.5261,40.5562,82868.780277586,0
+LCII.US,D,20131115,000000,40.4844,41.2607,40.4844,41.0897,73197.616592025,0
+LCII.US,D,20131118,000000,41.047,41.1655,39.7742,40.0861,145082.89456133,0
+LCII.US,D,20131119,000000,39.9782,40.501,39.54,39.744,143272.38190457,0
+LCII.US,D,20131120,000000,39.7994,40.0423,39.3778,39.6041,168057.56938311,0
+LCII.US,D,20131121,000000,39.8083,40.2454,39.3283,40.1891,248517.82230605,0
+LCII.US,D,20131122,000000,40.1589,40.9653,39.7829,40.837,88709.973755189,0
+LCII.US,D,20131125,000000,41.1441,41.4618,40.5738,40.7118,95420.913221968,0
+LCII.US,D,20131126,000000,40.9002,41.4142,40.9002,41.2179,113860.5574777,0
+LCII.US,D,20131127,000000,41.3773,42.3469,41.1198,42.3216,136420.43036617,0
+LCII.US,D,20131129,000000,42.5888,42.5888,42.1263,42.3382,64475.4538556,0
+LCII.US,D,20131202,000000,42.479,42.579,41.6201,41.7279,157926.3152157,0
+LCII.US,D,20131203,000000,41.4802,42.1263,41.386,42.0311,150046.1077682,0
+LCII.US,D,20131204,000000,41.9787,42.6733,41.2908,41.7037,104265.56089651,0
+LCII.US,D,20131205,000000,41.7678,42.5616,41.7446,42.0398,93208.979339436,0
+LCII.US,D,20131206,000000,42.4071,42.4071,41.7513,41.7766,128922.08772576,0
+LCII.US,D,20131209,000000,41.9407,41.9407,41.4618,41.6658,220247.47515964,0
+LCII.US,D,20131210,000000,41.4948,41.7037,40.9702,41.0547,167198.11624587,0
+LCII.US,D,20131211,000000,41.047,41.1198,39.9938,40.3221,169164.05096697,0
+LCII.US,D,20131212,000000,40.3221,40.7672,40.1492,40.4484,198007.7099666,0
+LCII.US,D,20131213,000000,40.6739,41.2743,40.6739,40.9498,274367.29067548,0
+LCII.US,D,20131216,000000,41.5084,41.8669,41.2344,41.5531,152498.8943862,0
+LCII.US,D,20131217,000000,41.5084,41.831,41.1508,41.2441,192859.22542475,0
+LCII.US,D,20131218,000000,41.383,41.383,40.5942,40.975,238087.04614711,0
+LCII.US,D,20131219,000000,41.0479,41.0742,40.5855,40.6194,179318.97869385,0
+LCII.US,D,20131220,000000,40.7739,40.9458,40.6273,40.8877,354900.62284722,0
+LCII.US,D,20131223,000000,41.1752,41.3568,41.0391,41.1752,153508.6231618,0
+LCII.US,D,20131224,000000,41.3481,42.2021,41.3481,41.6415,78661.062403323,0
+LCII.US,D,20131226,000000,41.7125,41.9262,41.1684,41.2266,119204.60620646,0
+LCII.US,D,20131227,000000,41.4132,41.7824,41.3326,41.4899,113513.68836722,0
+LCII.US,D,20131230,000000,41.383,41.9349,41.383,41.8581,124366.47145582,0
+LCII.US,D,20131231,000000,41.8581,42.209,41.5424,41.558,131886.42908532,0
+LCII.US,D,20140102,000000,41.558,41.558,40.8069,41.0003,118213.40456435,0
+LCII.US,D,20140103,000000,41.0294,41.3171,40.9546,41.1393,108482.54233753,0
+LCII.US,D,20140106,000000,41.4385,41.4899,40.8216,40.9546,101020.22467891,0
+LCII.US,D,20140107,000000,41.1014,42.0388,41.1014,41.558,198413.24833314,0
+LCII.US,D,20140108,000000,41.558,41.9349,41.3015,41.3568,163965.1314506,0
+LCII.US,D,20140109,000000,41.4463,42.4538,41.4463,42.1449,252080.17836349,0
+LCII.US,D,20140110,000000,42.2895,42.5032,41.8524,42.0544,153479.80317636,0
+LCII.US,D,20140113,000000,42.0962,42.3236,40.9828,41.3481,113775.12680657,0
+LCII.US,D,20140114,000000,41.6503,41.7212,41.2101,41.3656,96930.874601993,0
+LCII.US,D,20140115,000000,41.3393,41.6658,40.9925,41.2752,124148.26299464,0
+LCII.US,D,20140116,000000,41.2752,41.7125,40.9458,41.6805,76174.309373916,0
+LCII.US,D,20140117,000000,41.6959,41.6959,41.0819,41.284,62397.327048327,0
+LCII.US,D,20140121,000000,41.6201,41.7125,40.8517,41.5852,96010.693638297,0
+LCII.US,D,20140122,000000,41.7212,42.0388,41.4967,41.8524,55735.793270873,0
+LCII.US,D,20140123,000000,41.7727,42.0467,41.5949,41.8134,110917.83110722,0
+LCII.US,D,20140124,000000,41.147,41.4899,39.7655,40.1123,126301.52762109,0
+LCII.US,D,20140127,000000,40.0821,40.2764,39.1504,39.506,66900.449773351,0
+LCII.US,D,20140128,000000,39.6285,40.1221,39.2709,40.09,124315.00719611,0
+LCII.US,D,20140129,000000,39.7091,40.019,39.0028,39.2894,105253.67468303,0
+LCII.US,D,20140130,000000,39.5469,40.1979,39.2535,39.6285,99659.50965206,0
+LCII.US,D,20140131,000000,38.8979,39.506,38.6297,39.0349,112679.96735985,0
+LCII.US,D,20140203,000000,39.1815,39.1815,36.7964,36.9596,196503.92429774,0
+LCII.US,D,20140204,000000,36.9189,38.3694,36.5448,37.8194,137554.70265028,0
+LCII.US,D,20140205,000000,37.7612,37.7612,36.7643,37.3376,175864.6975818,0
+LCII.US,D,20140206,000000,37.4949,38.2071,37.396,37.5902,135834.76709062,0
+LCII.US,D,20140207,000000,37.7777,37.9234,37.3152,37.5028,145672.67497765,0
+LCII.US,D,20140210,000000,37.5028,37.6251,36.9189,37.2754,110760.35047249,0
+LCII.US,D,20140211,000000,37.387,37.4785,36.8051,37.3229,187682.95018266,0
+LCII.US,D,20140212,000000,37.4047,37.599,37.2258,37.3637,149569.54872325,0
+LCII.US,D,20140213,000000,37.1025,41.5493,36.6653,40.4163,314125.48987537,0
+LCII.US,D,20140214,000000,40.3271,40.3912,39.3108,39.8083,260824.98537419,0
+LCII.US,D,20140218,000000,39.7732,40.6757,39.1427,40.5135,265070.78680064,0
+LCII.US,D,20140219,000000,40.3824,40.7321,39.5148,39.5313,223875.70546952,0
+LCII.US,D,20140220,000000,39.5702,40.1084,39.4749,39.951,85390.529003599,0
+LCII.US,D,20140221,000000,40.156,40.2211,39.5634,39.9287,142967.71348706,0
+LCII.US,D,20140224,000000,39.8655,40.09,39.5313,39.6041,133039.22850293,0
+LCII.US,D,20140225,000000,39.7266,39.8403,39.0659,39.4108,147708.60109196,0
+LCII.US,D,20140226,000000,39.5634,40.9265,39.1894,39.9851,152232.30952088,0
+LCII.US,D,20140227,000000,39.9287,40.1288,39.7091,40.019,82211.067038434,0
+LCII.US,D,20140228,000000,40.1375,40.6757,39.6674,39.9685,149294.72957637,0
+LCII.US,D,20140303,000000,39.7091,40.1881,38.9785,39.6605,138097.13594767,0
+LCII.US,D,20140304,000000,40.2931,41.5191,39.9685,41.0391,218244.48617156,0
+LCII.US,D,20140305,000000,40.9828,41.3656,40.7478,41.2014,118349.27021,0
+LCII.US,D,20140306,000000,41.2179,41.9747,41.1684,41.6658,106258.25703266,0
+LCII.US,D,20140307,000000,42.0709,42.5344,41.6959,42.3498,164274.94629408,0
+LCII.US,D,20140310,000000,42.137,42.7044,42.0622,42.5927,159240.7124088,0
+LCII.US,D,20140311,000000,42.7705,43.1241,42.4945,42.5927,171447.0055279,0
+LCII.US,D,20140312,000000,42.3867,42.6237,42.0962,42.2982,151985.28107425,0
+LCII.US,D,20140313,000000,42.209,42.8589,40.7575,41.6415,234207.67024982,0
+LCII.US,D,20140314,000000,41.6201,43.8742,41.6201,43.0872,304588.13326507,0
+LCII.US,D,20140317,000000,43.5428,43.8315,42.8424,42.887,118000.34252913,0
+LCII.US,D,20140318,000000,43.0396,43.7013,42.4945,43.573,75681.28176585,0
+LCII.US,D,20140319,000000,43.6215,43.8315,43.3864,43.6633,116471.85401561,0
+LCII.US,D,20140320,000000,43.5651,43.8315,43.3689,43.6789,68129.416295334,0
+LCII.US,D,20140321,000000,43.7604,44.5318,43.3467,43.914,244280.25516115,0
+LCII.US,D,20140324,000000,44.2317,44.288,42.4625,42.9337,91313.036011551,0
+LCII.US,D,20140325,000000,43.3223,43.9314,42.5995,42.9249,81991.829292049,0
+LCII.US,D,20140326,000000,43.3534,43.3534,42.0875,42.2274,135638.17361851,0
+LCII.US,D,20140327,000000,42.4538,42.8491,41.9523,42.5101,86866.523972213,0
+LCII.US,D,20140328,000000,42.7219,43.4759,42.4372,42.7549,123209.55489744,0
+LCII.US,D,20140331,000000,42.9152,44.3366,42.8055,43.9956,157653.5546392,0
+LCII.US,D,20140401,000000,44.2385,44.9282,43.7925,43.9528,236751.03396491,0
+LCII.US,D,20140402,000000,43.9528,43.9528,43.3951,43.8315,104122.49025451,0
+LCII.US,D,20140403,000000,43.8315,43.8315,42.8249,43.0726,124930.5197423,0
+LCII.US,D,20140404,000000,43.4759,43.4846,41.9523,42.4042,106797.60247447,0
+LCII.US,D,20140407,000000,42.1282,42.2021,40.9546,41.3258,79633.736911929,0
+LCII.US,D,20140408,000000,41.3656,42.137,41.0644,41.8368,86508.3327246,0
+LCII.US,D,20140409,000000,42.0291,42.614,41.6503,42.4441,76323.555727088,0
+LCII.US,D,20140410,000000,42.4945,42.5032,41.8436,41.998,183768.57858877,0
+LCII.US,D,20140411,000000,41.5113,42.3867,40.7478,41.3102,144366.5120661,0
+LCII.US,D,20140414,000000,41.6725,42.341,40.5455,41.1937,147386.43482616,0
+LCII.US,D,20140415,000000,41.4899,41.6415,40.2066,41.4385,117887.12115777,0
+LCII.US,D,20140416,000000,41.6104,42.209,41.3568,41.6104,96613.854762152,0
+LCII.US,D,20140417,000000,41.6201,42.9249,41.6201,41.8047,157105.97491585,0
+LCII.US,D,20140421,000000,41.7553,41.998,41.4463,41.5493,103771.50400325,0
+LCII.US,D,20140422,000000,41.8047,42.1195,41.6415,42.0068,228852.29938392,0
+LCII.US,D,20140423,000000,42.0467,43.1484,41.6503,42.6491,203863.31343691,0
+LCII.US,D,20140424,000000,42.9628,43.2018,42.1127,42.7626,145552.24860993,0
+LCII.US,D,20140425,000000,42.6791,42.6791,41.3481,41.6805,148570.11279959,0
+LCII.US,D,20140428,000000,41.9523,42.0204,40.2133,40.5942,145268.1658963,0
+LCII.US,D,20140429,000000,40.5855,40.5855,40.0016,40.2066,161770.69541637,0
+LCII.US,D,20140430,000000,40.2396,40.9692,39.4245,40.8448,197435.42739857,0
+LCII.US,D,20140501,000000,42.274,42.9464,40.1375,41.0917,366761.07614104,0
+LCII.US,D,20140502,000000,41.0819,41.1839,40.3271,40.7478,229326.79985849,0
+LCII.US,D,20140505,000000,40.4163,41.3258,39.7819,41.2266,168546.4798504,0
+LCII.US,D,20140506,000000,41.0139,41.1684,40.3095,40.3912,122461.2645612,0
+LCII.US,D,20140507,000000,40.5048,40.8779,39.7732,40.8594,115942.80142575,0
+LCII.US,D,20140508,000000,40.9197,41.6959,40.1123,40.3425,111997.55127603,0
+LCII.US,D,20140509,000000,40.1716,41.0139,39.847,40.8216,107032.27949876,0
+LCII.US,D,20140512,000000,41.2101,41.9913,40.9099,41.6581,195247.16707551,0
+LCII.US,D,20140513,000000,41.4812,41.8212,40.7642,40.9099,128263.34520142,0
+LCII.US,D,20140514,000000,40.7836,40.7836,39.3856,39.4672,99063.553524565,0
+LCII.US,D,20140515,000000,39.1582,39.2215,38.2897,38.8571,116333.92979958,0
+LCII.US,D,20140516,000000,38.7511,38.9066,38.0526,38.4519,111919.32560127,0
+LCII.US,D,20140519,000000,38.2334,39.0028,38.0526,38.348,224001.27826322,0
+LCII.US,D,20140520,000000,38.3227,38.3227,36.4942,37.1753,431548.4034105,0
+LCII.US,D,20140521,000000,37.4852,38.2401,37.3152,37.9739,145153.91523973,0
+LCII.US,D,20140522,000000,37.9739,38.5394,37.7204,38.3314,93827.579741206,0
+LCII.US,D,20140523,000000,38.3227,39.3195,38.0691,39.1894,109526.23752453,0
+LCII.US,D,20140527,000000,39.5382,40.1628,39.3507,39.646,98155.7239832,0
+LCII.US,D,20140528,000000,39.4672,39.9365,39.2981,39.3195,82280.029146451,0
+LCII.US,D,20140529,000000,39.3604,39.4245,38.8405,39.3681,72847.659625967,0
+LCII.US,D,20140530,000000,39.4672,39.8218,39.0922,39.3856,116817.6938409,0
+LCII.US,D,20140602,000000,39.5867,39.6674,38.4908,39.0446,76540.734903083,0
+LCII.US,D,20140603,000000,38.93,39.0349,38.1576,38.725,149771.28862132,0
+LCII.US,D,20140604,000000,38.725,38.8979,38.0205,38.6725,72310.372754546,0
+LCII.US,D,20140605,000000,38.9397,39.6285,38.4908,39.5954,124643.34917309,0
+LCII.US,D,20140606,000000,39.8558,39.8801,38.9484,39.4245,168063.74509427,0
+LCII.US,D,20140609,000000,39.4108,40.5135,39.4108,40.432,112411.32392414,0
+LCII.US,D,20140610,000000,40.156,40.3174,39.7178,40.1716,110260.11786806,0
+LCII.US,D,20140611,000000,39.8801,40.2764,39.4672,39.816,147027.21429334,0
+LCII.US,D,20140612,000000,39.6362,39.816,39.1077,39.4575,116810.48884453,0
+LCII.US,D,20140613,000000,39.4827,39.7266,39.0192,39.3604,154841.54748841,0
+LCII.US,D,20140616,000000,39.3768,39.9442,39.3507,39.8083,85188.789105519,0
+LCII.US,D,20140617,000000,39.6285,40.4086,39.5954,40.1881,113536.33264149,0
+LCII.US,D,20140618,000000,40.1084,40.3678,39.8218,40.2211,103243.48069858,0
+LCII.US,D,20140619,000000,40.2133,40.4727,40.0589,40.2396,89642.506141217,0
+LCII.US,D,20140620,000000,40.2133,40.4727,39.9772,40.1979,214061.47114196,0
+LCII.US,D,20140623,000000,40.3824,40.4086,39.9938,40.0821,107946.2847513,0
+LCII.US,D,20140624,000000,40.1716,40.6593,39.951,40.053,156153.88611113,0
+LCII.US,D,20140625,000000,39.7994,40.156,39.6041,40.0443,94421.477298311,0
+LCII.US,D,20140626,000000,40.1123,40.156,39.5702,40.09,82278.999861257,0
+LCII.US,D,20140627,000000,39.7577,40.7836,39.7422,40.6845,164826.64315823,0
+LCII.US,D,20140630,000000,40.5709,40.8682,40.3095,40.5942,150250.93552187,0
+LCII.US,D,20140701,000000,40.8779,41.8436,40.8517,41.2607,136739.5087764,0
+LCII.US,D,20140702,000000,41.3656,41.7309,40.9546,41.0479,86728.599756178,0
+LCII.US,D,20140703,000000,41.3171,41.3899,41.0003,41.2344,60863.692108833,0
+LCII.US,D,20140707,000000,40.9692,41.1839,40.2931,40.464,112698.49449335,0
+LCII.US,D,20140708,000000,40.4971,40.4971,39.8558,40.1472,143321.78759389,0
+LCII.US,D,20140709,000000,40.2066,40.3746,39.8403,40.0103,67995.609220076,0
+LCII.US,D,20140710,000000,39.1427,39.6362,38.687,39.2632,114093.1759316,0
+LCII.US,D,20140711,000000,39.0922,39.1815,38.6549,38.8405,84580.481555693,0
+LCII.US,D,20140714,000000,39.3507,39.441,38.7327,39.134,213673.43062371,0
+LCII.US,D,20140715,000000,39.1738,39.3253,38.2984,38.7764,258123.11173918,0
+LCII.US,D,20140716,000000,39.0922,39.1019,38.4354,38.9707,118241.1952646,0
+LCII.US,D,20140717,000000,38.6948,39.0028,38.0788,38.1973,123443.20263655,0
+LCII.US,D,20140718,000000,38.0439,38.8649,37.5406,38.6297,73309.808678203,0
+LCII.US,D,20140721,000000,38.4033,38.5666,37.7612,37.9963,81972.272873358,0
+LCII.US,D,20140722,000000,38.1818,38.6297,37.9506,38.6297,62127.654327422,0
+LCII.US,D,20140723,000000,38.515,38.7764,38.1517,38.2246,58989.363770028,0
+LCII.US,D,20140724,000000,38.3227,38.4519,37.6087,37.7359,81694.3658709,0
+LCII.US,D,20140725,000000,37.4047,37.7359,37.2909,37.3637,62637.150498596,0
+LCII.US,D,20140728,000000,37.3803,37.4201,36.6565,36.9004,98110.435434651,0
+LCII.US,D,20140729,000000,36.9509,37.4785,36.7887,37.1597,111866.83205635,0
+LCII.US,D,20140730,000000,37.4601,37.4601,36.7546,36.7809,98262.769643406,0
+LCII.US,D,20140731,000000,36.47,36.6808,36.026,36.5273,145642.82570702,0
+LCII.US,D,20140801,000000,36.1639,36.1639,32.779,33.6204,473252.9809128,0
+LCII.US,D,20140804,000000,33.5388,34.8883,33.3406,34.693,255684.73511389,0
+LCII.US,D,20140805,000000,34.4996,35.3031,34.1829,34.76,315132.13079538,0
+LCII.US,D,20140806,000000,34.4909,34.7766,34.2616,34.5307,241106.96890715,0
+LCII.US,D,20140807,000000,34.6542,34.8883,34.115,34.2616,279014.51332771,0
+LCII.US,D,20140808,000000,34.2539,34.4492,34.0916,34.115,179322.06654943,0
+LCII.US,D,20140811,000000,34.2694,34.3297,34.0703,34.0916,121370.22225525,0
+LCII.US,D,20140812,000000,33.8818,34.1237,33.3037,33.3863,140017.78212022,0
+LCII.US,D,20140813,000000,33.4776,33.737,33.3785,33.4951,121038.79242269,0
+LCII.US,D,20140814,000000,33.4776,33.7457,33.3222,33.5981,119479.42535333,0
+LCII.US,D,20140815,000000,33.9771,33.9771,32.9793,33.2785,277481.9076734,0
+LCII.US,D,20140818,000000,33.7604,33.8662,33.5388,33.8565,142513.79871638,0
+LCII.US,D,20140819,000000,33.908,35.1331,33.908,35.1243,351063.4476429,0
+LCII.US,D,20140820,000000,35.001,35.1497,34.7076,35.0671,99526.731861996,0
+LCII.US,D,20140821,000000,35.1156,35.2876,34.8815,35.1156,108096.56038967,0
+LCII.US,D,20140822,000000,35.1243,35.2527,34.7989,34.9193,94495.5858323,0
+LCII.US,D,20140825,000000,35.2293,35.3342,34.9437,35.1497,103320.67708815,0
+LCII.US,D,20140826,000000,35.2876,35.7725,35.2196,35.6344,141485.54280728,0
+LCII.US,D,20140827,000000,35.5936,35.821,35.3906,35.7879,106333.39485184,0
+LCII.US,D,20140828,000000,35.5859,35.8366,35.5149,35.8132,156810.57006508,0
+LCII.US,D,20140829,000000,35.8297,36.0717,35.6111,36.0357,123193.08633433,0
+LCII.US,D,20140902,000000,36.2349,36.6244,36.1211,36.5759,263811.97100802,0
+LCII.US,D,20140903,000000,36.8673,37.2434,36.5127,37.0645,228830.68439484,0
+LCII.US,D,20140904,000000,37.2666,37.7952,37.0053,37.7019,269315.5589419,0
+LCII.US,D,20140905,000000,37.5581,37.7272,37.2909,37.5319,129022.95767481,0
+LCII.US,D,20140908,000000,37.4949,37.7952,37.2754,37.5902,135582.59221802,0
+LCII.US,D,20140909,000000,37.632,37.632,37.2024,37.4601,129420.2617598,0
+LCII.US,D,20140910,000000,37.4047,37.5581,36.9596,37.5261,195936.78815568,0
+LCII.US,D,20140911,000000,37.3152,38.1906,37.185,38.1634,390358.46850536,0
+LCII.US,D,20140912,000000,38.1721,38.1721,37.632,37.8593,174984.65874068,0
+LCII.US,D,20140915,000000,37.8593,37.8593,37.1937,37.4601,134695.34838054,0
+LCII.US,D,20140916,000000,37.4454,37.5659,37.152,37.4852,121614.1628463,0
+LCII.US,D,20140917,000000,37.5319,38.1041,37.396,37.7359,119362.08684118,0
+LCII.US,D,20140918,000000,37.8593,38.6948,37.6397,38.3751,176164.21957335,0
+LCII.US,D,20140919,000000,38.1818,38.3751,37.0053,37.1937,506294.06493474,0
+LCII.US,D,20140922,000000,37.0645,37.0645,36.6895,36.7887,220483.18146913,0
+LCII.US,D,20140923,000000,36.7148,36.7236,36.1639,36.1639,186708.21710367,0
+LCII.US,D,20140924,000000,36.1552,36.3912,35.8627,35.9589,122589.92521048,0
+LCII.US,D,20140925,000000,35.8297,36.1124,34.8815,35.3488,291490.47916771,0
+LCII.US,D,20140926,000000,35.4323,35.6111,34.8135,35.1243,304175.38990216,0
+LCII.US,D,20140929,000000,34.8883,35.2711,34.7844,35.0583,156928.93786243,0
+LCII.US,D,20140930,000000,35.1876,35.1876,34.2295,34.2472,240091.06442039,0
+LCII.US,D,20141001,000000,34.3024,34.4909,33.8906,34.2694,190533.04088565,0
+LCII.US,D,20141002,000000,34.4005,34.8135,34.2472,34.693,161251.93567845,0
+LCII.US,D,20141003,000000,35.1497,35.1497,34.7163,34.83,127823.84042345,0
+LCII.US,D,20141006,000000,34.8562,34.9514,34.2946,34.5395,133272.87624203,0
+LCII.US,D,20141007,000000,34.1644,34.6464,33.9858,34.0537,239623.76894218,0
+LCII.US,D,20141008,000000,33.9245,34.6746,33.5223,34.4725,156625.29873011,0
+LCII.US,D,20141009,000000,34.3443,34.5871,33.7905,34.0984,208572.2932008,0
+LCII.US,D,20141010,000000,33.9245,34.8135,33.9245,34.3374,211413.12033704,0
+LCII.US,D,20141013,000000,34.2946,34.9437,34.2946,34.4336,173123.71110941,0
+LCII.US,D,20141014,000000,34.725,35.7054,34.4909,35.1156,121799.43418127,0
+LCII.US,D,20141015,000000,34.7989,35.9502,34.1995,35.6111,132625.45585483,0
+LCII.US,D,20141016,000000,35.3099,36.2757,35.3099,35.8714,137493.97482382,0
+LCII.US,D,20141017,000000,36.2446,36.7643,35.6276,35.6995,125827.02714652,0
+LCII.US,D,20141020,000000,35.6771,36.3485,35.4226,35.8627,143602.78245194,0
+LCII.US,D,20141021,000000,36.1299,36.569,36.0881,36.4767,83288.728636856,0
+LCII.US,D,20141022,000000,36.6167,36.7061,35.6433,35.7472,62119.420045868,0
+LCII.US,D,20141023,000000,35.9502,36.9596,35.9502,36.7478,86138.81933985,0
+LCII.US,D,20141024,000000,36.8838,37.3152,36.4942,36.5361,63599.532155259,0
+LCII.US,D,20141027,000000,36.5273,36.5759,35.7879,36.333,73530.075709781,0
+LCII.US,D,20141028,000000,36.7061,38.2469,36.4224,37.9506,125575.88155912,0
+LCII.US,D,20141029,000000,38.0963,38.1634,37.2346,37.8806,93332.493562751,0
+LCII.US,D,20141030,000000,37.7359,38.7851,37.632,38.6636,139684.29371727,0
+LCII.US,D,20141031,000000,37.9963,39.0659,37.2588,39.0095,271539.84424677,0
+LCII.US,D,20141103,000000,39.1504,39.3768,37.5659,37.9322,210277.81876774,0
+LCII.US,D,20141104,000000,37.7436,38.1973,37.4047,38.004,113607.3533199,0
+LCII.US,D,20141105,000000,38.1576,38.4694,37.5319,37.9506,127617.98338459,0
+LCII.US,D,20141106,000000,37.8515,38.5005,37.7699,38.4276,122425.23957939,0
+LCII.US,D,20141107,000000,38.2071,38.2984,37.6087,38.0788,107411.05645027,0
+LCII.US,D,20141110,000000,38.0439,38.719,37.9322,38.5744,112418.52892049,0
+LCII.US,D,20141111,000000,38.6472,38.7133,38.1973,38.5821,85008.664196518,0
+LCII.US,D,20141112,000000,38.28,38.7988,38.1973,38.7046,84871.769265676,0
+LCII.US,D,20141113,000000,38.6948,38.9872,38.483,38.6035,89094.926417854,0
+LCII.US,D,20141114,000000,38.515,39.0834,38.3751,38.9785,167306.19119127,0
+LCII.US,D,20141117,000000,39.0834,39.2457,38.4276,38.4908,109617.84390683,0
+LCII.US,D,20141118,000000,38.515,39.0834,38.0351,38.4033,125121.96678844,0
+LCII.US,D,20141119,000000,38.3062,38.5005,37.8428,38.004,129932.84578656,0
+LCII.US,D,20141120,000000,37.8428,38.5394,37.6738,38.2556,72101.427860105,0
+LCII.US,D,20141121,000000,38.5578,39.0659,37.9817,38.1517,81564.675936419,0
+LCII.US,D,20141124,000000,38.315,38.5481,37.9049,38.4519,95022.579851777,0
+LCII.US,D,20141125,000000,38.6112,38.7988,38.0691,38.4354,77600.898653203,0
+LCII.US,D,20141126,000000,38.5821,38.719,38.0876,38.3751,71045.381250762,0
+LCII.US,D,20141128,000000,38.5578,38.89,38.1517,38.2334,64131.672600707,0
+LCII.US,D,20141201,000000,38.0128,38.4908,37.8117,38.1284,117641.12199633,0
+LCII.US,D,20141202,000000,37.9739,38.6725,37.9739,38.2401,164675.33823466,0
+LCII.US,D,20141203,000000,38.2401,39.646,37.7699,39.4575,143150.92625165,0
+LCII.US,D,20141204,000000,39.3681,39.5566,38.9785,39.1155,110833.42972129,0
+LCII.US,D,20141205,000000,39.0756,39.7004,38.7764,38.9951,133167.88915221,0
+LCII.US,D,20141208,000000,39.0612,39.2068,37.6174,37.8593,131475.7442928,0
+LCII.US,D,20141209,000000,37.5192,38.7911,37.1443,38.6472,103857.96395957,0
+LCII.US,D,20141210,000000,38.3751,38.6385,37.666,37.7777,104778.14492327,0
+LCII.US,D,20141211,000000,37.835,38.9484,37.2588,38.5005,93539.379886804,0
+LCII.US,D,20141212,000000,38.1517,38.8249,37.9963,38.0963,139521.66665658,0
+LCII.US,D,20141215,000000,38.5578,39.1991,37.5659,38.8249,268919.28414209,0
+LCII.US,D,20141216,000000,38.8249,39.7577,38.5578,39.5469,224027.01039309,0
+LCII.US,D,20141217,000000,39.3943,41.0644,39.3943,40.9265,186321.20587061,0
+LCII.US,D,20141218,000000,41.3481,41.3481,40.2396,40.8682,285475.33649228,0
+LCII.US,D,20141219,000000,40.7157,41.2344,40.5622,40.8448,507110.28809382,0
+LCII.US,D,20141222,000000,40.7905,41.5667,40.7905,41.0294,169455.33867696,0
+LCII.US,D,20141223,000000,41.1014,42.2274,40.9625,41.2529,148649.36775955,0
+LCII.US,D,20141224,000000,41.3015,41.7727,40.9925,41.4132,91101.003261527,0
+LCII.US,D,20141226,000000,41.4132,42.0962,41.4132,41.9603,86505.244869017,0
+LCII.US,D,20141229,000000,41.9446,42.209,41.6104,41.9523,77803.667836479,0
+LCII.US,D,20141230,000000,41.763,42.169,41.6104,41.7727,108531.94802685,0
+LCII.US,D,20141231,000000,41.8134,42.1049,41.4132,41.456,109489.18325754,0
+LCII.US,D,20150102,000000,41.763,41.763,40.0997,40.5622,116810.48884453,0
+LCII.US,D,20150105,000000,40.3338,40.8779,39.7178,40.1084,93387.045678049,0
+LCII.US,D,20150106,000000,39.5634,40.6273,38.2469,39.2302,261394.18008663,0
+LCII.US,D,20150107,000000,39.6041,39.6771,38.7327,38.9541,233196.91218902,0
+LCII.US,D,20150108,000000,39.5799,40.3095,38.8649,39.7363,315518.11274325,0
+LCII.US,D,20150109,000000,39.6362,39.8801,38.6112,38.719,264188.68938914,0
+LCII.US,D,20150112,000000,38.9541,39.1253,37.8806,39.0271,187437.98030641,0
+LCII.US,D,20150113,000000,39.441,40.2211,38.515,38.962,213824.73554727,0
+LCII.US,D,20150114,000000,38.6793,40.0356,38.5481,39.167,145065.39671303,0
+LCII.US,D,20150115,000000,39.4031,39.4031,38.2984,38.6636,172444.38288118,0
+LCII.US,D,20150116,000000,38.5317,39.3419,38.5317,39.2806,100404.71213273,0
+LCII.US,D,20150120,000000,39.3108,40.0821,39.1019,39.7363,111283.22735119,0
+LCII.US,D,20150121,000000,39.6198,40.1881,39.3507,39.646,99915.801665438,0
+LCII.US,D,20150122,000000,39.7655,41.1615,39.4827,41.0547,261026.72527227,0
+LCII.US,D,20150123,000000,41.2685,41.7309,40.739,41.0226,146650.49591224,0
+LCII.US,D,20150126,000000,40.9546,41.6959,40.7078,41.558,178676.70473261,0
+LCII.US,D,20150127,000000,41.1081,41.4628,40.6273,41.147,98219.539665246,0
+LCII.US,D,20150128,000000,41.1937,41.3171,40.1803,40.3174,94672.622885718,0
+LCII.US,D,20150129,000000,40.4874,41.8436,40.3174,41.8291,244375.97868422,0
+LCII.US,D,20150130,000000,41.4385,41.8047,40.5709,40.8138,132538.9958985,0
+LCII.US,D,20150202,000000,41.0917,42.0467,41.0226,42.0388,138840.27985795,0
+LCII.US,D,20150203,000000,42.209,42.9337,42.1195,42.479,111657.88716191,0
+LCII.US,D,20150204,000000,42.3323,43.1581,41.9086,42.479,163295.06678911,0
+LCII.US,D,20150205,000000,42.8424,43.2095,42.5032,42.8424,166942.85351769,0
+LCII.US,D,20150206,000000,42.9541,43.2796,42.6888,43.1095,192058.44154359,0
+LCII.US,D,20150209,000000,43.093,43.6292,42.2643,42.3721,104349.96228244,0
+LCII.US,D,20150210,000000,42.7374,42.7374,41.9086,42.3867,80290.420865886,0
+LCII.US,D,20150211,000000,42.341,42.7626,41.6347,42.0709,103012.92081506,0
+LCII.US,D,20150212,000000,42.4538,42.6412,41.968,42.5995,109555.05750998,0
+LCII.US,D,20150213,000000,42.4703,42.8491,42.137,42.584,77325.050221133,0
+LCII.US,D,20150217,000000,42.6491,42.9628,42.4207,42.614,81763.327978917,0
+LCII.US,D,20150218,000000,42.5256,42.786,42.1934,42.6957,82105.050663421,0
+LCII.US,D,20150219,000000,42.5927,43.5905,42.3945,43.4846,136544.97387468,0
+LCII.US,D,20150220,000000,43.4349,43.9956,43.2553,43.8654,122008.37907571,0
+LCII.US,D,20150223,000000,43.8168,43.945,43.1309,43.9081,112939.3472288,0
+LCII.US,D,20150224,000000,43.8742,47.3241,43.8742,46.268,233454.2334876,0
+LCII.US,D,20150225,000000,46.6255,49.1098,46.3768,48.9388,278594.56496843,0
+LCII.US,D,20150226,000000,48.7027,49.3128,48.4744,48.6279,261239.78730749,0
+LCII.US,D,20150227,000000,48.5172,48.6629,47.7933,47.8847,147620.08256526,0
+LCII.US,D,20150302,000000,48.0052,48.5813,47.3066,48.3694,185038.71651853,0
+LCII.US,D,20150303,000000,48.3433,48.7027,47.6903,48.5657,112969.19649944,0
+LCII.US,D,20150304,000000,48.3277,48.4512,47.8691,47.9138,106685.41038829,0
+LCII.US,D,20150305,000000,47.8352,48.6959,47.5971,48.2753,133174.06486338,0
+LCII.US,D,20150306,000000,47.9314,48.3694,47.3785,47.6155,102374.7639946,0
+LCII.US,D,20150309,000000,48.1597,48.4909,47.6243,48.3791,114568.70569136,0
+LCII.US,D,20150310,000000,47.6593,48.2345,47.5038,48.0052,92022.213510419,0
+LCII.US,D,20150311,000000,48.1267,48.832,47.7846,48.6959,125533.68086615,0
+LCII.US,D,20150312,000000,49.1011,49.9035,48.832,49.136,183068.66465665,0
+LCII.US,D,20150313,000000,49.1438,49.3936,48.5891,49.2818,151897.79183273,0
+LCII.US,D,20150316,000000,49.6228,50.1144,49.2624,50.059,196985.62976866,0
+LCII.US,D,20150317,000000,50.0745,50.5865,49.4266,50.261,202653.90333362,0
+LCII.US,D,20150318,000000,50.2066,50.9121,49.6704,50.8955,269304.23680476,0
+LCII.US,D,20150319,000000,50.6438,51.2755,50.6438,51.1142,150790.28096367,0
+LCII.US,D,20150320,000000,51.6572,52.2256,51.1393,51.7563,317102.18265726,0
+LCII.US,D,20150323,000000,51.8933,52.348,51.4318,52.2848,132062.43685354,0
+LCII.US,D,20150324,000000,52.0488,52.931,52.0488,52.4461,197230.5996449,0
+LCII.US,D,20150325,000000,52.4461,52.5889,50.8022,51.0976,200321.54308336,0
+LCII.US,D,20150326,000000,50.779,51.2889,50.2737,50.5273,131557.05782315,0
+LCII.US,D,20150327,000000,49.7909,51.6999,49.514,51.593,82373.694099132,0
+LCII.US,D,20150330,000000,51.8175,52.4276,51.7408,51.8923,123557.45329311,0
+LCII.US,D,20150331,000000,51.4668,52.178,50.2154,51.5493,104454.94937226,0
+LCII.US,D,20150401,000000,51.3152,51.4765,50.5196,50.9129,124157.52656138,0
+LCII.US,D,20150402,000000,50.6448,51.7505,50.6448,51.4057,129169.11617239,0
+LCII.US,D,20150406,000000,51.1393,52.0264,50.7615,50.8965,162476.78505966,0
+LCII.US,D,20150407,000000,50.7925,51.1453,50.5778,50.8022,120310.05850512,0
+LCII.US,D,20150408,000000,50.6176,51.3406,50.4593,51.1142,241865.55209534,0
+LCII.US,D,20150409,000000,51.0976,51.3152,50.3077,50.6351,79662.556897369,0
+LCII.US,D,20150410,000000,50.5535,50.6954,49.8803,50.2096,135856.38207971,0
+LCII.US,D,20150413,000000,50.2922,50.3446,49.7297,50.0425,69955.368230007,0
+LCII.US,D,20150414,000000,50.5924,50.6789,49.7986,50.3174,97175.844478235,0
+LCII.US,D,20150415,000000,50.467,51.1627,50.3446,50.6867,120416.07488013,0
+LCII.US,D,20150416,000000,50.744,50.846,50.2096,50.6351,95929.380107948,0
+LCII.US,D,20150417,000000,50.1785,50.2339,49.3061,49.6247,96460.491268203,0
+LCII.US,D,20150420,000000,49.9658,50.2592,49.7472,49.9997,133692.8246013,0
+LCII.US,D,20150421,000000,50.2494,50.266,49.9658,50.1503,160844.33874151,0
+LCII.US,D,20150422,000000,50.0824,50.1785,49.3624,49.5635,182578.72490416,0
+LCII.US,D,20150423,000000,49.5305,50.058,49.2808,49.7909,129169.11617239,0
+LCII.US,D,20150424,000000,49.9822,50.0657,49.3449,49.4877,91866.79144608,0
+LCII.US,D,20150427,000000,49.9415,50.4166,49.1215,49.2711,131557.05782315,0
+LCII.US,D,20150428,000000,49.3876,49.9064,49.1691,49.7812,137287.08849977,0
+LCII.US,D,20150429,000000,49.58,49.58,48.7785,48.8602,88819.077985784,0
+LCII.US,D,20150430,000000,48.5609,48.693,47.0588,47.4679,153403.63607198,0
+LCII.US,D,20150501,000000,47.4863,48.2908,47.3601,48.0635,139319.92675849,0
+LCII.US,D,20150504,000000,48.2976,48.693,48.0887,48.1811,106610.27256911,0
+LCII.US,D,20150505,000000,47.9741,48.8105,45.8201,46.2875,208678.30957581,0
+LCII.US,D,20150506,000000,46.4555,46.9676,45.9795,46.781,297439.74759072,0
+LCII.US,D,20150507,000000,46.6829,49.4217,46.6829,49.069,162391.35438854,0
+LCII.US,D,20150508,000000,49.6888,49.7909,49.3624,49.5061,141823.148351,0
+LCII.US,D,20150511,000000,49.4217,50.5603,49.4217,50.2339,93715.387655027,0
+LCII.US,D,20150512,000000,50.1872,50.2096,49.3061,50.0824,101636.76651029,0
+LCII.US,D,20150513,000000,50.3174,50.846,49.858,50.0523,93120.460812727,0
+LCII.US,D,20150514,000000,50.3174,51.0733,49.9415,50.9548,67690.940802567,0
+LCII.US,D,20150515,000000,51.0189,51.5581,50.4962,51.5232,122459.20599081,0
+LCII.US,D,20150518,000000,51.3309,53.3079,51.1453,52.4364,177538.31530772,0
+LCII.US,D,20150519,000000,52.1693,52.5297,51.1549,51.6504,110517.43916664,0
+LCII.US,D,20150520,000000,51.8,51.8262,51.1627,51.5406,87147.518830255,0
+LCII.US,D,20150521,000000,51.9759,51.9759,50.8877,51.3229,83086.988738775,0
+LCII.US,D,20150522,000000,51.3075,51.8,50.6954,51.0558,124035.04162326,0
+LCII.US,D,20150526,000000,50.6613,50.9965,49.9745,50.5778,91485.955924192,0
+LCII.US,D,20150527,000000,50.4767,52.076,50.434,51.8748,145883.67844249,0
+LCII.US,D,20150528,000000,52.0536,52.5724,51.5659,52.4276,150708.96743332,0
+LCII.US,D,20150529,000000,52.5297,52.5724,51.357,51.4328,223244.75364542,0
+LCII.US,D,20150601,000000,51.7175,51.7252,50.7615,51.1686,95866.593711096,0
+LCII.US,D,20150602,000000,51.0558,51.8923,50.6867,51.4494,69603.352693559,0
+LCII.US,D,20150603,000000,51.3977,52.5549,50.8635,52.31,95862.476570319,0
+LCII.US,D,20150604,000000,52.0536,52.0857,51.357,51.593,121529.76146037,0
+LCII.US,D,20150605,000000,51.6067,51.6067,49.0457,49.3876,220734.32705655,0
+LCII.US,D,20150608,000000,49.2449,49.7812,48.5667,49.0515,126184.18910895,0
+LCII.US,D,20150609,000000,48.9203,49.2973,48.1965,49.0107,122930.6186098,0
+LCII.US,D,20150610,000000,49.514,49.7297,48.7601,48.9029,148459.9792838,0
+LCII.US,D,20150611,000000,48.7435,48.9534,47.3853,47.9644,152870.46634134,0
+LCII.US,D,20150612,000000,47.8138,48.4589,47.4524,48.3471,222881.41597184,0
+LCII.US,D,20150615,000000,48.1402,49.4644,47.6476,49.1943,169998.80125954,0
+LCII.US,D,20150616,000000,49.1302,49.5479,48.9437,49.3061,111024.87676742,0
+LCII.US,D,20150617,000000,49.3206,49.4129,48.7173,48.8689,110905.47968488,0
+LCII.US,D,20150618,000000,48.9534,49.7986,48.9272,49.5218,98847.403633764,0
+LCII.US,D,20150619,000000,49.3382,49.7472,48.8689,48.9272,167849.65377386,0
+LCII.US,D,20150622,000000,49.3449,49.3449,47.9207,48.5172,129287.48396973,0
+LCII.US,D,20150623,000000,48.4666,48.935,48.4015,48.8834,99765.526027071,0
+LCII.US,D,20150624,000000,48.6687,48.935,48.5841,48.8602,123917.70311112,0
+LCII.US,D,20150625,000000,48.9203,49.6393,48.7601,49.5061,125110.64465131,0
+LCII.US,D,20150626,000000,49.5392,50.0523,49.3799,49.616,122961.49716562,0
+LCII.US,D,20150629,000000,49.4217,49.4703,47.9207,48.0635,112456.61247269,0
+LCII.US,D,20150630,000000,48.5841,48.7941,47.906,48.6008,213558.15068194,0
+LCII.US,D,20150701,000000,48.8252,49.0592,48.3744,48.9437,127615.9248142,0
+LCII.US,D,20150702,000000,49.036,49.2283,48.4492,48.8602,86670.959785298,0
+LCII.US,D,20150706,000000,48.3647,48.9699,48.3471,48.8417,120456.21700271,0
+LCII.US,D,20150707,000000,48.9116,49.204,47.5291,48.9864,158536.68133591,0
+LCII.US,D,20150708,000000,48.8766,49.0515,48.4015,48.7785,237209.06587637,0
+LCII.US,D,20150709,000000,49.3382,49.5479,48.6008,48.6008,145883.67844249,0
+LCII.US,D,20150710,000000,48.9699,49.818,48.9203,49.514,126901.60088937,0
+LCII.US,D,20150713,000000,49.9152,50.0523,49.3382,49.616,86911.812520762,0
+LCII.US,D,20150714,000000,49.7054,49.8977,49.2283,49.6734,60992.352758119,0
+LCII.US,D,20150715,000000,49.6734,49.7054,48.592,48.7008,103169.3721646,0
+LCII.US,D,20150716,000000,49.2449,49.2449,48.4822,48.8339,99925.065232187,0
+LCII.US,D,20150717,000000,48.8028,49.0195,48.4102,48.9621,72701.501128376,0
+LCII.US,D,20150720,000000,48.8514,49.3206,48.6162,48.7941,86312.768537684,0
+LCII.US,D,20150721,000000,48.6687,49.3061,48.0984,48.525,120334.76134979,0
+LCII.US,D,20150722,000000,48.2052,49.069,48.2052,48.7941,65897.925994111,0
+LCII.US,D,20150723,000000,49.0195,49.0195,48.3287,48.42,100996.55111944,0
+LCII.US,D,20150724,000000,48.1644,48.2762,47.4359,47.6476,120935.86390326,0
+LCII.US,D,20150727,000000,47.2513,47.6564,46.7092,47.395,124873.90905661,0
+LCII.US,D,20150728,000000,47.4456,48.1567,47.0113,47.9294,123200.2913307,0
+LCII.US,D,20150729,000000,47.9644,48.2509,47.5699,48.0139,74969.016411401,0
+LCII.US,D,20150730,000000,47.7351,49.0515,47.4281,48.625,94191.946699985,0
+LCII.US,D,20150731,000000,48.6775,49.5558,48.5521,49.139,73537.280706141,0
+LCII.US,D,20150803,000000,49.0768,50.3543,48.9864,49.7734,174314.5940792,0
+LCII.US,D,20150804,000000,49.0195,49.0195,46.7733,47.706,245925.05290163,0
+LCII.US,D,20150805,000000,47.9644,48.4997,47.5855,47.7711,228855.3872395,0
+LCII.US,D,20150806,000000,48.0052,48.2908,47.294,48.0984,172920.94192613,0
+LCII.US,D,20150807,000000,47.7273,48.284,47.5768,47.8808,137049.32361988,0
+LCII.US,D,20150810,000000,48.1314,48.42,47.602,47.873,163074.79975754,0
+LCII.US,D,20150811,000000,47.4038,48.8105,47.294,48.5609,133602.2475042,0
+LCII.US,D,20150812,000000,48.3928,48.3928,47.4766,47.9808,80343.94369599,0
+LCII.US,D,20150813,000000,48.0984,49.0515,47.9207,48.8931,118901.99635934,0
+LCII.US,D,20150814,000000,48.7785,49.6247,48.4336,49.4304,132274.46960357,0
+LCII.US,D,20150817,000000,49.2973,49.3876,48.9621,49.3382,77836.604962696,0
+LCII.US,D,20150818,000000,49.036,49.58,48.4015,48.6008,82850.253144089,0
+LCII.US,D,20150819,000000,48.1888,48.525,47.7788,48.0236,47875.14224207,0
+LCII.US,D,20150820,000000,47.5446,47.8808,46.7402,46.8091,105058.11049611,0
+LCII.US,D,20150821,000000,46.0882,46.5576,44.8797,45.8629,134425.67565964,0
+LCII.US,D,20150824,000000,43.128,45.3489,42.7209,43.911,238212.61894081,0
+LCII.US,D,20150825,000000,45.0244,45.1071,43.7838,43.9751,125708.65934919,0
+LCII.US,D,20150826,000000,44.8166,45.1926,43.7761,45.1332,137767.7646855,0
+LCII.US,D,20150827,000000,45.5675,46.1311,45.1168,46.0882,120573.55551486,0
+LCII.US,D,20150828,000000,46.1223,46.6381,45.6948,46.3944,128218.05665286,0
+LCII.US,D,20150831,000000,46.0961,46.6148,45.8755,46.2875,159134.69603379,0
+LCII.US,D,20150901,000000,45.5024,45.6026,44.799,44.9602,98609.638753883,0
+LCII.US,D,20150902,000000,45.3926,45.5753,44.7816,45.1488,163192.13826969,0
+LCII.US,D,20150903,000000,45.1332,45.9455,45.1332,45.5189,114366.96579329,0
+LCII.US,D,20150904,000000,45.1575,45.551,44.8486,45.3829,174655.28747851,0
+LCII.US,D,20150908,000000,46.2029,46.4749,46.0213,46.2962,174176.66986317,0
+LCII.US,D,20150909,000000,46.4294,46.6381,45.5608,45.6259,98011.624055999,0
+LCII.US,D,20150910,000000,45.5102,45.8036,45.3568,45.5189,122505.52382455,0
+LCII.US,D,20150911,000000,45.2313,45.9542,44.9409,45.8386,56346.159391088,0
+LCII.US,D,20150914,000000,45.8114,45.8114,45.3188,45.4937,40708.229434221,0
+LCII.US,D,20150915,000000,45.4102,46.2545,45.4102,46.0708,65420.33766396,0
+LCII.US,D,20150916,000000,46.1543,46.851,46.03,46.851,47155.671891261,0
+LCII.US,D,20150917,000000,46.6645,47.4524,46.6645,46.917,65108.46425009,0
+LCII.US,D,20150918,000000,46.3944,47.3446,46.2029,46.917,196383.49793,0
+LCII.US,D,20150921,000000,47.3018,47.9207,46.9258,47.1852,87745.533528138,0
+LCII.US,D,20150922,000000,46.574,46.7907,44.6727,45.5929,241270.62525304,0
+LCII.US,D,20150923,000000,45.8386,45.8386,45.0157,45.2003,118477.93085928,0
+LCII.US,D,20150924,000000,44.8574,44.8574,43.6419,44.3891,155956.26335382,0
+LCII.US,D,20150925,000000,44.7447,45.1071,43.8761,44.5707,249146.71555976,0
+LCII.US,D,20150928,000000,44.5707,44.8884,44.084,44.4289,112323.83468262,0
+LCII.US,D,20150929,000000,44.4784,44.9692,44.119,44.7058,142782.44215209,0
+LCII.US,D,20150930,000000,45.2683,45.9114,44.8952,45.7434,193634.27717605,0
+LCII.US,D,20151001,000000,45.7366,46.0358,44.7903,45.7366,205218.8820378,0
+LCII.US,D,20151002,000000,45.3742,45.5345,44.7204,44.8574,152452.57655246,0
+LCII.US,D,20151005,000000,45.3275,46.4915,45.073,46.4555,123667.5868089,0
+LCII.US,D,20151006,000000,46.4381,46.6071,45.5675,45.892,107324.59649395,0
+LCII.US,D,20151007,000000,46.0882,47.1366,45.7687,47.0841,136690.10308708,0
+LCII.US,D,20151008,000000,47.5446,49.2808,47.5446,48.7435,254759.40772424,0
+LCII.US,D,20151009,000000,48.7523,49.4547,48.7523,49.2711,107085.80232887,0
+LCII.US,D,20151012,000000,49.479,49.99,49.2896,49.5635,74471.871662557,0
+LCII.US,D,20151013,000000,49.2361,50.0901,49.1128,49.1128,117350.86357154,0
+LCII.US,D,20151014,000000,49.1943,49.3382,48.6843,48.725,90730.460591583,0
+LCII.US,D,20151015,000000,48.7698,49.7054,48.3287,49.5061,116515.08399377,0
+LCII.US,D,20151016,000000,49.7218,50.1318,49.036,49.889,78075.399127772,0
+LCII.US,D,20151019,000000,49.5061,50.3349,49.5061,50.2592,67178.356775809,0
+LCII.US,D,20151020,000000,50.0824,50.8965,49.7141,50.0337,108923.07640068,0
+LCII.US,D,20151021,000000,50.0745,50.1785,49.1545,49.6821,108874.69999655,0
+LCII.US,D,20151022,000000,49.889,50.6867,49.3624,50.0901,95862.476570319,0
+LCII.US,D,20151023,000000,50.4253,51.8175,50.1785,51.3647,154718.03326509,0
+LCII.US,D,20151026,000000,51.2317,51.7845,50.6264,50.744,119857.17301963,0
+LCII.US,D,20151027,000000,50.6526,50.7527,49.4703,50.026,124035.04162326,0
+LCII.US,D,20151028,000000,50.2407,51.8923,49.7909,51.8496,191847.43807875,0
+LCII.US,D,20151029,000000,51.7087,51.9526,50.2096,50.3932,225272.44547817,0
+LCII.US,D,20151030,000000,50.3855,50.4593,49.9502,50.1154,183486.55444553,0
+LCII.US,D,20151102,000000,50.0824,51.2394,49.7909,50.948,187093.16976632,0
+LCII.US,D,20151103,000000,49.9658,50.7925,48.4666,50.3631,272904.67641439,0
+LCII.US,D,20151104,000000,50.8022,53.2652,50.3446,51.2987,312972.69045776,0
+LCII.US,D,20151105,000000,51.2987,51.6067,49.9318,50.0901,177519.78817422,0
+LCII.US,D,20151106,000000,49.8423,50.0988,49.103,49.4217,381064.02320091,0
+LCII.US,D,20151109,000000,49.2808,49.4217,48.5841,48.8339,215159.71844426,0
+LCII.US,D,20151110,000000,48.5667,49.7656,48.5347,49.3294,283175.91336823,0
+LCII.US,D,20151111,000000,49.5879,50.8188,49.3527,49.3964,167612.91817917,0
+LCII.US,D,20151112,000000,49.0856,49.3799,48.6328,49.1457,132036.70472369,0
+LCII.US,D,20151113,000000,48.8834,49.5558,48.6589,49.139,186950.09912433,0
+LCII.US,D,20151116,000000,49.0282,49.4042,48.8105,48.935,116039.55423401,0
+LCII.US,D,20151117,000000,48.9116,49.4129,48.2976,48.6502,99321.904108332,0
+LCII.US,D,20151118,000000,48.5667,49.4217,48.5667,49.3876,136332.94112466,0
+LCII.US,D,20151119,000000,49.2711,49.4877,48.4405,48.8602,101118.00677237,0
+LCII.US,D,20151120,000000,49.103,49.4217,48.8766,49.3138,138602.51497807,0
+LCII.US,D,20151123,000000,49.2196,50.2592,49.2196,50.0523,120098.0257551,0
+LCII.US,D,20151124,000000,49.6557,50.0745,49.514,49.6393,167849.65377386,0
+LCII.US,D,20151125,000000,49.7375,50.7284,49.446,50.6954,385121.4654368,0
+LCII.US,D,20151127,000000,50.7284,51.8661,50.6526,51.6572,104338.6401453,0
+LCII.US,D,20151130,000000,51.8087,51.8087,50.4097,50.6176,196501.86572735,0
+LCII.US,D,20151201,000000,50.8635,51.9438,50.4962,51.7505,216734.52479152,0
+LCII.US,D,20151202,000000,51.6067,51.8175,50.5778,50.8712,126511.50180074,0
+LCII.US,D,20151203,000000,51.1627,51.2802,49.6247,49.9152,98316.292473509,0
+LCII.US,D,20151204,000000,50.1415,50.846,49.647,50.6954,131678.51347608,0
+LCII.US,D,20151207,000000,50.7148,50.7148,49.5218,49.8734,94789.961397868,0
+LCII.US,D,20151208,000000,49.479,49.6247,48.8602,49.479,77600.898653203,0
+LCII.US,D,20151209,000000,49.2196,49.818,48.9534,49.2711,131320.32222846,0
+LCII.US,D,20151210,000000,49.4042,49.5966,48.4589,49.103,168206.81573628,0
+LCII.US,D,20151211,000000,48.3384,48.8931,48.1314,48.5609,188263.46703223,0
+LCII.US,D,20151214,000000,48.49,48.9534,47.7865,48.6085,256630.64820745,0
+LCII.US,D,20151215,000000,48.9699,49.7909,48.3647,49.7812,259054.61484001,0
+LCII.US,D,20151216,000000,50.2038,51.0121,49.7218,50.8965,159853.13709941,0
+LCII.US,D,20151217,000000,51.0364,51.0364,49.6063,50.1318,226106.16648555,0
+LCII.US,D,20151218,000000,49.7141,50.2242,49.3624,49.9318,510354.59502623,0
+LCII.US,D,20151221,000000,50.1688,50.6351,49.818,50.3932,137646.30903257,0
+LCII.US,D,20151222,000000,50.569,50.8877,50.2407,50.6109,98805.202940798,0
+LCII.US,D,20151223,000000,50.846,51.2258,50.5196,50.8372,76645.7219929,0
+LCII.US,D,20151224,000000,51.1142,51.4668,50.6789,51.0976,59093.321574652,0
+LCII.US,D,20151228,000000,50.8022,51.2802,50.4505,51.2171,86660.666933355,0
+LCII.US,D,20151229,000000,51.3647,52.0264,50.9877,51.5659,66949.855462677,0
+LCII.US,D,20151230,000000,51.3793,52.1342,51.256,51.7845,87466.597240485,0
+LCII.US,D,20151231,000000,51.4765,51.7087,50.7857,51.0054,170332.28966249,0
+LCII.US,D,20160104,000000,50.3349,50.3349,49.0457,49.0768,159757.41357634,0
+LCII.US,D,20160105,000000,49.3624,49.3799,48.1402,48.1811,87896.838451699,0
+LCII.US,D,20160106,000000,47.7623,47.7992,46.6237,46.8821,141716.1026908,0
+LCII.US,D,20160107,000000,45.9717,46.6071,45.3315,46.0116,251418.34798356,0
+LCII.US,D,20160108,000000,46.2797,46.3944,45.4423,45.5608,194019.22983871,0
+LCII.US,D,20160111,000000,45.9795,47.1025,45.8755,46.9326,183721.23146983,0
+LCII.US,D,20160112,000000,47.3289,47.8653,46.7042,46.9326,188486.8219194,0
+LCII.US,D,20160113,000000,47.2094,47.3192,44.7058,45.0323,157779.12743291,0
+LCII.US,D,20160114,000000,45.1071,45.1848,44.119,44.6824,295009.60524699,0
+LCII.US,D,20160115,000000,43.5924,44.664,43.2766,44.2696,341707.24522679,0
+LCII.US,D,20160119,000000,44.7816,45.5024,44.1851,44.799,170951.91934945,0
+LCII.US,D,20160120,000000,44.0452,45.4189,44.0452,44.9836,303812.05222857,0
+LCII.US,D,20160121,000000,45.0994,46.5818,44.4289,45.4674,207048.95111325,0
+LCII.US,D,20160122,000000,45.9455,46.8344,45.7094,46.6829,132739.70651139,0
+LCII.US,D,20160125,000000,46.4838,46.8004,45.7366,46.0611,165249.67937307,0
+LCII.US,D,20160126,000000,46.4206,47.1512,46.0882,47.0171,128763.57780584,0
+LCII.US,D,20160127,000000,46.9676,46.9676,46.1543,46.4206,119024.48129746,0
+LCII.US,D,20160128,000000,46.6237,46.8004,45.4898,45.6705,128115.12813343,0
+LCII.US,D,20160129,000000,45.928,48.2412,45.928,48.08,233183.53148149,0
+LCII.US,D,20160201,000000,47.8808,48.9621,47.1094,48.6502,132600.75301015,0
+LCII.US,D,20160202,000000,48.1644,48.6589,47.706,48.3384,141682.1362794,0
+LCII.US,D,20160203,000000,48.6328,48.6775,46.1543,46.8421,215489.08970644,0
+LCII.US,D,20160204,000000,46.6557,47.5611,46.6557,47.3289,191013.71707138,0
+LCII.US,D,20160205,000000,47.2513,47.2891,45.8687,46.3322,163066.56547598,0
+LCII.US,D,20160208,000000,45.7181,46.3322,45.0827,46.0436,130801.56249054,0
+LCII.US,D,20160209,000000,45.4345,46.5352,45.1168,45.6259,179606.14926306,0
+LCII.US,D,20160210,000000,46.03,46.6732,45.8289,46.1874,290424.13970642,0
+LCII.US,D,20160211,000000,47.3289,48.7173,46.2029,47.6214,465649.65118257,0
+LCII.US,D,20160212,000000,47.8876,49.4304,47.8876,48.5841,598964.72811757,0
+LCII.US,D,20160216,000000,49.1943,49.58,49.002,49.3206,524861.34055457,0
+LCII.US,D,20160217,000000,49.616,50.1503,49.5722,49.6326,354270.70030832,0
+LCII.US,D,20160218,000000,49.5966,49.7054,48.9398,49.1691,193137.13242721,0
+LCII.US,D,20160219,000000,49.103,49.858,48.829,49.58,208523.91679667,0
+LCII.US,D,20160222,000000,50.2494,50.9042,50.2096,50.6526,217437.52657923,0
+LCII.US,D,20160223,000000,50.3543,50.9217,50.1318,50.4505,170600.9330982,0
+LCII.US,D,20160224,000000,49.8977,50.4009,49.3449,50.266,136811.55874,0
+LCII.US,D,20160225,000000,50.3932,50.7371,49.647,50.1503,176923.83204672,0
+LCII.US,D,20160226,000000,50.4166,50.6954,49.9415,50.2592,172010.02452919,0
+LCII.US,D,20160229,000000,50.1785,50.8877,50.1785,50.4166,249523.43394087,0
+LCII.US,D,20160301,000000,50.7857,51.0859,50.5535,50.7925,218370.05896526,0
+LCII.US,D,20160302,000000,50.6109,51.256,50.4253,51.1142,268821.50204864,0
+LCII.US,D,20160303,000000,51.1549,51.5843,50.7857,51.2394,184528.19106216,0
+LCII.US,D,20160304,000000,51.1627,51.8661,50.8022,51.768,441194.86425141,0
+LCII.US,D,20160307,000000,51.5319,52.2703,51.5319,51.902,262032.3369071,0
+LCII.US,D,20160308,000000,51.7923,52.3033,51.5493,51.902,267231.25642346,0
+LCII.US,D,20160309,000000,52.1012,52.4461,51.8574,52.2275,237556.96427204,0
+LCII.US,D,20160310,000000,52.4879,52.9804,51.6417,51.8418,262710.63585013,0
+LCII.US,D,20160311,000000,52.3441,52.9057,52.0021,52.8843,130449.54695409,0
+LCII.US,D,20160314,000000,52.5034,52.8134,52.2362,52.3703,126464.15468179,0
+LCII.US,D,20160315,000000,51.8748,52.3868,51.6,51.902,87390.430136108,0
+LCII.US,D,20160316,000000,51.835,52.6297,51.6067,52.2362,106255.16917708,0
+LCII.US,D,20160317,000000,52.5122,53.1,51.902,52.8766,178819.77537462,0
+LCII.US,D,20160318,000000,53.1991,53.9442,52.9551,53.4429,270202.80277938,0
+LCII.US,D,20160321,000000,53.3759,53.7596,52.963,53.1476,126629.86959807,0
+LCII.US,D,20160322,000000,52.9057,53.3943,52.4131,52.4703,152033.65747837,0
+LCII.US,D,20160323,000000,52.2449,52.4781,51.7329,51.8262,159796.52641373,0
+LCII.US,D,20160324,000000,51.4328,52.6259,51.3309,52.5297,188576.36973131,0
+LCII.US,D,20160328,000000,52.6297,52.8989,52.1012,52.2275,108507.24518219,0
+LCII.US,D,20160329,000000,52.1945,53.7791,51.9798,53.7266,186170.93023225,0
+LCII.US,D,20160330,000000,54.3931,54.704,53.2981,54.1998,156030.37188782,0
+LCII.US,D,20160331,000000,54.1318,54.4233,53.6781,54.2483,127224.79644037,0
+LCII.US,D,20160401,000000,54.053,54.053,53.5828,53.7674,143023.29488756,0
+LCII.US,D,20160404,000000,53.508,53.5828,52.212,52.5666,245078.98047192,0
+LCII.US,D,20160405,000000,52.0866,52.381,51.6631,51.9526,144860.56895936,0
+LCII.US,D,20160406,000000,52.0274,52.8018,51.8301,52.792,218066.41983294,0
+LCII.US,D,20160407,000000,52.4072,52.7667,50.9509,51.1267,152255.98308034,0
+LCII.US,D,20160408,000000,51.6553,52.1449,50.9383,52.0187,119145.93695038,0
+LCII.US,D,20160411,000000,52.2528,52.415,51.6047,52.0109,155673.20992539,0
+LCII.US,D,20160412,000000,52.1867,52.5229,51.6766,52.2625,177623.74597884,0
+LCII.US,D,20160413,000000,52.895,53.9044,52.1401,53.9044,144046.40437067,0
+LCII.US,D,20160414,000000,53.9627,53.9958,53.339,53.6955,84858.388558151,0
+LCII.US,D,20160415,000000,53.5761,54.1648,53.4419,54.0958,103108.64433813,0
+LCII.US,D,20160418,000000,54.0627,54.3776,53.7198,54.2396,68271.457652147,0
+LCII.US,D,20160419,000000,54.5281,55.2248,54.191,54.2814,104546.55575456,0
+LCII.US,D,20160420,000000,54.3405,54.4009,53.5595,54.053,68740.811700743,0
+LCII.US,D,20160421,000000,54.1395,54.2318,53.3836,53.4497,114465.77717194,0
+LCII.US,D,20160422,000000,53.4643,54.2754,53.1048,54.2483,124823.4740821,0
+LCII.US,D,20160425,000000,54.053,54.8216,53.4546,54.0714,162272.98659119,0
+LCII.US,D,20160426,000000,54.3776,54.9575,53.5682,54.9478,96923.669605634,0
+LCII.US,D,20160427,000000,54.9575,54.9575,54.2483,54.7137,91574.474450901,0
+LCII.US,D,20160428,000000,54.466,54.7205,53.8791,54.2901,154453.50697016,0
+LCII.US,D,20160429,000000,53.9539,54.7972,53.85,54.5592,202400.69917583,0
+LCII.US,D,20160502,000000,54.8954,54.9119,54.2153,54.4931,103491.5384304,0
+LCII.US,D,20160503,000000,53.9268,54.1735,53.3992,53.8014,107543.83424033,0
+LCII.US,D,20160504,000000,53.408,53.8452,52.5918,53.6061,180322.53175828,0
+LCII.US,D,20160505,000000,53.7023,54.6603,53.7023,54.0627,214089.2618422,0
+LCII.US,D,20160506,000000,53.7596,54.466,53.339,54.466,242091.99483809,0
+LCII.US,D,20160509,000000,58.9118,61.6234,58.0694,59.2964,865485.77775697,0
+LCII.US,D,20160510,000000,59.6181,61.1677,59.586,60.4021,675459.14518691,0
+LCII.US,D,20160511,000000,60.4274,60.6294,59.414,59.8969,330901.80925712,0
+LCII.US,D,20160512,000000,60.1738,62.2034,59.9212,61.4786,488978.40011118,0
+LCII.US,D,20160513,000000,61.4096,62.9602,61.3115,61.738,293607.71881237,0
+LCII.US,D,20160516,000000,61.6379,63.205,61.4747,62.6823,218636.64383058,0
+LCII.US,D,20160517,000000,62.2596,62.3354,61.1094,61.394,257806.09189934,0
+LCII.US,D,20160518,000000,60.9802,61.9644,60.9219,61.4631,283094.59983788,0
+LCII.US,D,20160519,000000,61.2872,62.117,61.1512,61.7915,160703.3266699,0
+LCII.US,D,20160520,000000,62.1868,62.8077,62.0343,62.6318,223513.39708113,0
+LCII.US,D,20160523,000000,62.8494,63.1866,61.6739,61.774,226530.2319856,0
+LCII.US,D,20160524,000000,61.9157,64.0123,61.9157,63.8687,171384.21913105,0
+LCII.US,D,20160525,000000,64.299,65.0111,64.0707,64.129,183550.37012757,0
+LCII.US,D,20160526,000000,64.4758,64.4758,63.4731,64.1144,137172.8378432,0
+LCII.US,D,20160527,000000,63.9268,65.0635,63.9268,64.9635,130855.08532064,0
+LCII.US,D,20160531,000000,65.1656,65.8962,64.9703,65.1054,305454.79139866,0
+LCII.US,D,20160601,000000,64.878,65.355,63.854,65.1802,330805.05644886,0
+LCII.US,D,20160602,000000,65.2394,66.2538,64.8431,66.1945,249558.42963748,0
+LCII.US,D,20160603,000000,66.1867,66.1867,65.3637,66.0419,194699.58735214,0
+LCII.US,D,20160606,000000,66.0585,66.7531,65.4785,66.2984,249826.04378799,0
+LCII.US,D,20160607,000000,66.5578,67.4789,66.2169,66.7444,209666.42336233,0
+LCII.US,D,20160608,000000,66.7628,68.6283,66.7531,68.1813,237828.69556333,0
+LCII.US,D,20160609,000000,67.9025,68.224,67.2923,67.9529,141135.58584122,0
+LCII.US,D,20160610,000000,67.0145,67.5469,66.6005,66.7444,140721.81319312,0
+LCII.US,D,20160613,000000,66.1683,66.6181,65.7389,65.8301,149364.72096958,0
+LCII.US,D,20160614,000000,65.9584,66.6269,65.6785,66.4743,146221.28398621,0
+LCII.US,D,20160615,000000,67.0756,68.7719,66.6753,67.9938,237326.40438852,0
+LCII.US,D,20160616,000000,67.6878,68.8303,67.1039,68.668,149684.828665,0
+LCII.US,D,20160617,000000,68.8303,68.842,67.2252,67.4789,295479.98858079,0
+LCII.US,D,20160620,000000,68.468,69.6697,67.92,69.0236,188243.91061354,0
+LCII.US,D,20160621,000000,69.3316,69.3316,68.4349,69.1431,152540.06579397,0
+LCII.US,D,20160622,000000,69.5318,70.0157,68.7807,69.8213,170525.79527902,0
+LCII.US,D,20160623,000000,70.8249,72.1355,69.9835,71.8887,261616.5056886,0
+LCII.US,D,20160624,000000,67.7247,69.9884,67.7247,68.4864,326229.88376023,0
+LCII.US,D,20160627,000000,67.7344,67.7344,65.8661,66.1867,270721.5625173,0
+LCII.US,D,20160628,000000,67.0572,68.8109,66.6093,68.224,259955.23938501,0
+LCII.US,D,20160629,000000,68.942,69.4667,67.816,69.2694,240582.03345807,0
+LCII.US,D,20160630,000000,69.4298,71.6944,69.2966,71.6789,275338.93589889,0
+LCII.US,D,20160701,000000,71.8537,72.8631,71.8537,72.4911,243991.02602155,0
+LCII.US,D,20160705,000000,72.1754,72.5076,70.7471,71.4836,243702.82616715,0
+LCII.US,D,20160706,000000,70.9686,72.4289,70.9686,72.1918,176985.58915838,0
+LCII.US,D,20160707,000000,72.2015,73.3354,72.1588,72.8283,235220.486881,0
+LCII.US,D,20160708,000000,73.723,75.0151,73.723,74.8441,257264.68788713,0
+LCII.US,D,20160711,000000,75.0424,76.6202,74.9977,76.5289,168665.87693293,0
+LCII.US,D,20160712,000000,77.0418,77.9969,77.0068,77.8287,301162.67213847,0
+LCII.US,D,20160713,000000,78.0901,78.0901,75.6409,76.3247,334380.79321383,0
+LCII.US,D,20160714,000000,76.5861,77.2313,75.8925,76.0469,269434.95602443,0
+LCII.US,D,20160715,000000,76.0887,76.5813,75.6341,75.7768,191583.94106902,0
+LCII.US,D,20160718,000000,75.7399,76.3938,75.4047,76.3083,148360.13861995,0
+LCII.US,D,20160719,000000,76.2383,76.9175,76.2141,76.3247,138461.50290645,0
+LCII.US,D,20160720,000000,76.8125,77.3866,76.3247,76.4599,155757.61131132,0
+LCII.US,D,20160721,000000,76.4763,76.7814,75.6739,76.1995,155345.8972336,0
+LCII.US,D,20160722,000000,76.1227,76.52,75.4805,76.4696,122255.40752234,0
+LCII.US,D,20160725,000000,76.4433,76.4433,74.9219,75.6486,186274.88803687,0
+LCII.US,D,20160726,000000,75.9284,77.1108,75.4631,77.0699,150997.16728773,0
+LCII.US,D,20160727,000000,77.3041,78.4292,76.9495,78.2243,183090.27964573,0
+LCII.US,D,20160728,000000,78.2417,79.0947,77.6577,78.54,204670.27302924,0
+LCII.US,D,20160729,000000,78.6652,78.8683,77.205,77.3955,228609.38807806,0
+LCII.US,D,20160801,000000,77.3866,78.434,76.8048,77.821,408681.80353414,0
+LCII.US,D,20160802,000000,77.821,77.821,75.6341,76.4599,354712.26365666,0
+LCII.US,D,20160803,000000,76.1383,76.1383,75.1239,75.7574,286726.94728853,0
+LCII.US,D,20160804,000000,76.5289,81.8918,76.5289,79.4591,762036.44001953,0
+LCII.US,D,20160805,000000,80.2635,80.8162,78.8168,78.9246,349152.0650371,0
+LCII.US,D,20160808,000000,80.4888,81.7072,79.2482,81.6994,396910.89805222,0
+LCII.US,D,20160809,000000,81.5886,81.9599,81.0466,81.2661,274163.49220701,0
+LCII.US,D,20160810,000000,81.5469,82.3425,80.9037,81.234,241238.71741202,0
+LCII.US,D,20160811,000000,81.4372,81.8684,81.4012,81.4449,356330.29998209,0
+LCII.US,D,20160812,000000,81.3351,81.6052,80.5064,80.8115,163785.0065416,0
+LCII.US,D,20160815,000000,81.304,82.0948,80.6841,82.0268,280408.16548077,0
+LCII.US,D,20160816,000000,82.0434,82.5855,81.5381,82.0618,317526.24815731,0
+LCII.US,D,20160817,000000,82.3659,83.3141,81.951,83.283,268343.91371848,0
+LCII.US,D,20160818,000000,83.3393,85.1979,83.2131,85.1795,299021.75893434,0
+LCII.US,D,20160819,000000,84.8104,85.1086,83.9777,84.3149,264390.42928721,0
+LCII.US,D,20160822,000000,84.2905,85.164,83.7892,84.3489,230852.20051643,0
+LCII.US,D,20160823,000000,84.8336,85.2416,84.3489,84.6539,189789.89697537,0
+LCII.US,D,20160824,000000,84.6218,84.7695,83.7232,83.8338,221769.787962,0
+LCII.US,D,20160825,000000,83.4016,85.3437,83.0615,85.0843,318285.86063069,0
+LCII.US,D,20160826,000000,85.2339,86.0422,84.3333,84.7598,246862.73171363,0
+LCII.US,D,20160829,000000,84.9618,86.6524,84.9065,86.3629,167298.98619491,0
+LCII.US,D,20160830,000000,86.6971,86.8447,85.7634,86.0937,236277.56277554,0
+LCII.US,D,20160831,000000,86.2239,86.3192,84.9221,86.3192,186409.72439732,0
+LCII.US,D,20160901,000000,86.5319,86.9477,84.9366,85.538,265613.22009804,0
+LCII.US,D,20160902,000000,86.016,86.835,85.5555,86.835,208091.61701507,0
+LCII.US,D,20160906,000000,86.9477,87.451,86.0597,86.6183,231584.02228957,0
+LCII.US,D,20160907,000000,86.8972,87.2023,84.7511,85.8003,334691.6373425,0
+LCII.US,D,20160908,000000,85.8003,85.9965,85.0756,85.1698,147539.7983201,0
+LCII.US,D,20160909,000000,84.376,84.3916,80.6025,80.6375,424362.96346916,0
+LCII.US,D,20160912,000000,80.0449,81.6625,78.7468,81.5945,523633.40331778,0
+LCII.US,D,20160913,000000,81.1708,81.4604,79.5553,79.7058,259646.45382673,0
+LCII.US,D,20160914,000000,79.9429,80.4102,79.2395,80.0021,200022.02109183,0
+LCII.US,D,20160915,000000,80.2207,81.1388,79.8254,81.1301,191614.81962485,0
+LCII.US,D,20160916,000000,80.9435,80.9435,79.7146,79.7291,306414.08519974,0
+LCII.US,D,20160919,000000,80.1226,81.6878,79.9166,80.283,136282.50615014,0
+LCII.US,D,20160920,000000,80.518,80.5782,79.5202,80.4675,292599.01932197,0
+LCII.US,D,20160921,000000,80.9688,81.6032,80.283,81.4264,433352.7403561,0
+LCII.US,D,20160922,000000,82.1881,83.6376,81.816,83.2403,248701.03507063,0
+LCII.US,D,20160923,000000,83.2403,83.2403,81.645,82.4921,133358.30691315,0
+LCII.US,D,20160926,000000,81.986,83.2403,81.5789,82.2133,189035.43092796,0
+LCII.US,D,20160927,000000,81.3671,85.0843,81.3584,84.9308,335636.52115086,0
+LCII.US,D,20160928,000000,85.335,85.5934,84.4256,85.0153,192195.33647443,0
+LCII.US,D,20160929,000000,84.6957,84.6957,82.6186,82.9323,138167.12734089,0
+LCII.US,D,20160930,000000,83.4181,83.7144,82.5874,83.0693,177730.79163906,0
+LCII.US,D,20161003,000000,83.0528,83.8892,82.7166,83.8892,196556.41784264,0
+LCII.US,D,20161004,000000,84.1119,84.7219,83.1879,83.7046,210141.95312209,0
+LCII.US,D,20161005,000000,83.9603,83.965,82.0618,82.1395,335920.60386449,0
+LCII.US,D,20161006,000000,81.9432,82.1803,81.3157,82.1472,213785.62270988,0
+LCII.US,D,20161007,000000,82.1629,82.8721,81.0873,82.4086,303530.02808534,0
+LCII.US,D,20161010,000000,82.4494,83.3754,82.223,82.9595,119850.99730847,0
+LCII.US,D,20161011,000000,82.807,82.807,80.0808,80.8833,188576.36973131,0
+LCII.US,D,20161012,000000,81.1039,81.6537,80.3849,81.2466,165087.05231239,0
+LCII.US,D,20161013,000000,80.4102,80.5958,79.4591,79.6194,270191.48064224,0
+LCII.US,D,20161014,000000,79.6553,80.1546,78.7468,78.9859,222697.17392206,0
+LCII.US,D,20161017,000000,79.2735,79.7204,78.2981,78.3418,210210.91523011,0
+LCII.US,D,20161018,000000,81.7636,82.434,76.4599,76.492,414023.7936925,0
+LCII.US,D,20161019,000000,76.7319,79.2054,76.2636,78.6196,391867.40060019,0
+LCII.US,D,20161020,000000,78.2893,79.0772,78.0764,78.1717,230699.86630767,0
+LCII.US,D,20161021,000000,77.3332,78.1902,77.0437,77.5606,164547.70687057,0
+LCII.US,D,20161024,000000,78.0697,79.6641,77.7569,79.6107,261276.84157448,0
+LCII.US,D,20161025,000000,79.6465,79.8254,78.8674,79.6728,397366.87139329,0
+LCII.US,D,20161026,000000,79.1802,79.9331,78.2981,78.4496,296245.77676534,0
+LCII.US,D,20161027,000000,78.877,78.877,74.747,75.1803,472080.6250765,0
+LCII.US,D,20161028,000000,74.8091,75.6117,73.5608,74.8762,268625.93786172,0
+LCII.US,D,20161031,000000,74.8762,76.0198,74.2826,75.8896,418739.97845275,0
+LCII.US,D,20161101,000000,75.8896,76.4841,73.52,73.689,267650.17549754,0
+LCII.US,D,20161102,000000,73.689,74.6217,72.9701,74.4925,368208.25112422,0
+LCII.US,D,20161103,000000,70.003,73.2217,68.3495,71.3564,532298.95536852,0
+LCII.US,D,20161104,000000,72.0345,73.7288,72.0345,73.3926,499802.36321435,0
+LCII.US,D,20161107,000000,74.7907,75.1279,74.0679,74.8762,357767.18211332,0
+LCII.US,D,20161108,000000,74.917,76.2713,74.576,75.6797,260844.54179288,0
+LCII.US,D,20161109,000000,74.576,75.8478,73.8163,75.4679,285017.30458081,0
+LCII.US,D,20161110,000000,76.4841,77.1623,74.917,76.0198,252123.40834165,0
+LCII.US,D,20161111,000000,76.0616,78.8149,76.0616,78.6905,273349.32761833,0
+LCII.US,D,20161114,000000,79.4094,80.5539,78.6478,80.3402,441009.59291643,0
+LCII.US,D,20161115,000000,80.4675,81.3992,80.384,80.8493,306230.87243516,0
+LCII.US,D,20161116,000000,80.8493,82.9226,80.1712,82.84,336768.73486458,0
+LCII.US,D,20161117,000000,83.3054,84.7044,82.7545,84.4091,351757.18586385,0
+LCII.US,D,20161118,000000,84.7947,86.2307,84.3236,84.4091,342261.00066132,0
+LCII.US,D,20161121,000000,85.1202,85.6769,84.1983,84.7947,194308.45897831,0
+LCII.US,D,20161122,000000,84.9221,87.7832,84.5772,87.724,340211.69383949,0
+LCII.US,D,20161123,000000,87.0283,87.8824,87.0283,87.3752,247324.88076586,0
+LCII.US,D,20161125,000000,87.724,88.612,87.5492,88.4342,95794.543747496,0
+LCII.US,D,20161128,000000,88.5236,88.7102,87.2897,87.6346,258063.41319791,0
+LCII.US,D,20161129,000000,88.7343,91.4489,88.3555,90.5668,523479.01053863,0
+LCII.US,D,20161130,000000,91.1322,91.6237,88.8257,89.5,276911.68367577,0
+LCII.US,D,20161201,000000,89.5456,91.0856,89.4815,89.672,317421.26106749,0
+LCII.US,D,20161202,000000,89.6253,89.6253,87.0701,88.2583,286664.16089167,0
+LCII.US,D,20161205,000000,89.0832,91.2128,88.5236,90.8669,193704.26856926,0
+LCII.US,D,20161206,000000,91.1322,91.7141,90.692,91.1322,165532.73280151,0
+LCII.US,D,20161207,000000,91.1322,93.4639,91.0496,92.6983,296466.04379692,0
+LCII.US,D,20161208,000000,93.0802,93.7175,92.2349,92.9121,339859.67830304,0
+LCII.US,D,20161209,000000,92.6614,93.8204,92.3175,93.2579,233335.86569025,0
+LCII.US,D,20161212,000000,93.4639,93.6231,92.059,93.0432,141240.57293104,0
+LCII.US,D,20161213,000000,93.4639,94.1042,91.2507,91.9629,213611.67351205,0
+LCII.US,D,20161214,000000,92.1435,92.8198,91.5956,91.8337,160891.68586045,0
+LCII.US,D,20161215,000000,91.9629,94.3217,91.8337,93.1637,233688.91051189,0
+LCII.US,D,20161216,000000,93.6698,94.1042,91.9629,92.0959,369843.78529794,0
+LCII.US,D,20161219,000000,92.6148,93.7175,92.1883,93.2968,123387.62123606,0
+LCII.US,D,20161220,000000,93.2104,96.2824,93.1637,96.2046,219656.66545812,0
+LCII.US,D,20161221,000000,96.3299,96.7662,94.7493,94.7678,174558.53467025,0
+LCII.US,D,20161222,000000,94.6716,94.8115,93.1453,93.7913,188941.76597527,0
+LCII.US,D,20161223,000000,94.008,95.3828,93.9807,95.1932,109694.01101121,0
+LCII.US,D,20161227,000000,95.5838,96.0793,94.9358,95.5352,184713.46239713,0
+LCII.US,D,20161228,000000,95.5352,96.2532,93.3416,93.3416,134987.66537572,0
+LCII.US,D,20161229,000000,93.3416,94.4646,91.5859,92.4943,200965.87561498,0
+LCII.US,D,20161230,000000,92.5672,92.5672,91.5402,91.7519,134092.18725669,0
+LCII.US,D,20170103,000000,94.7493,99.205,90.4405,99.205,134572.86344242,0
+LCII.US,D,20170104,000000,98.6217,98.6217,92.7829,92.9121,258074.73533505,0
+LCII.US,D,20170105,000000,93.3416,94.1216,91.8337,92.4943,166552.75442905,0
+LCII.US,D,20170106,000000,93.7175,94.3217,92.1435,93.4271,182032.174466,0
+LCII.US,D,20170109,000000,93.1637,93.1637,91.1681,91.3683,114464.74788674,0
+LCII.US,D,20170110,000000,91.3683,93.7175,91.0049,93.5776,147576.8525871,0
+LCII.US,D,20170111,000000,93.7913,93.9341,92.1435,93.7543,97637.993530472,0
+LCII.US,D,20170112,000000,93.7913,93.7913,92.3175,93.6698,114182.72374351,0
+LCII.US,D,20170113,000000,94.3684,98.0195,94.3684,95.8617,184158.6776774,0
+LCII.US,D,20170117,000000,96.0793,96.0793,92.6614,93.2579,105024.14408471,0
+LCII.US,D,20170118,000000,93.2104,94.1498,93.0802,93.8389,91983.100673036,0
+LCII.US,D,20170119,000000,94.1042,94.1042,91.6674,91.7141,112357.80109403,0
+LCII.US,D,20170120,000000,91.5859,91.9629,89.4563,90.3122,311036.6050073,0
+LCII.US,D,20170123,000000,89.8857,92.059,89.878,91.9259,221492.91024474,0
+LCII.US,D,20170124,000000,92.401,95.4973,92.0123,95.1932,153967.68435845,0
+LCII.US,D,20170125,000000,95.9831,98.2335,95.3828,98.1845,155531.16856858,0
+LCII.US,D,20170126,000000,98.7962,99.6423,98.0195,98.7089,155663.94635865,0
+LCII.US,D,20170127,000000,98.7482,99.7591,97.6017,99.4573,179076.06738799,0
+LCII.US,D,20170130,000000,97.524,97.524,93.5776,93.6698,415833.27706407,0
+LCII.US,D,20170131,000000,93.3416,95.1164,93.3416,93.4639,218080.82982566,0
+LCII.US,D,20170201,000000,93.4639,94.8503,91.1681,92.2814,289617.1801141,0
+LCII.US,D,20170202,000000,91.9629,92.401,91.5402,91.9629,140220.5513035,0
+LCII.US,D,20170203,000000,92.2349,92.8198,91.7519,92.1883,240747.74837435,0
+LCII.US,D,20170206,000000,91.4489,92.6983,91.4489,92.059,106536.16403512,0
+LCII.US,D,20170207,000000,92.059,92.3175,91.0574,92.0123,212297.27631894,0
+LCII.US,D,20170208,000000,91.4023,94.008,90.7815,94.008,289003.7261383,0
+LCII.US,D,20170209,000000,98.1845,98.1845,95.5838,95.8131,341991.32794042,0
+LCII.US,D,20170210,000000,96.9896,96.9896,91.9259,92.2814,304188.77060969,0
+LCII.US,D,20170213,000000,92.401,93.9807,92.3544,92.4467,229397.8205369,0
+LCII.US,D,20170214,000000,91.8794,92.401,88.6558,92.3544,386382.33979981,0
+LCII.US,D,20170215,000000,92.0123,92.6614,91.6869,92.5672,124158.55584658,0
+LCII.US,D,20170216,000000,92.744,93.7175,92.744,93.5387,195845.18177339,0
+LCII.US,D,20170217,000000,93.1637,93.4271,92.2814,92.7829,151700.16907543,0
+LCII.US,D,20170221,000000,93.0802,94.7104,93.0802,93.7913,135917.10990617,0
+LCII.US,D,20170222,000000,93.4912,94.588,92.6983,94.5394,105341.16392455,0
+LCII.US,D,20170223,000000,94.8115,94.8115,93.1637,93.3416,222380.15408222,0
+LCII.US,D,20170224,000000,91.8794,93.1637,91.5665,92.8655,117142.94796229,0
+LCII.US,D,20170227,000000,92.4943,94.8503,92.3544,94.8115,212919.99386148,0
+LCII.US,D,20170228,000000,94.9358,95.1544,91.615,91.7141,149523.2308895,0
+LCII.US,D,20170301,000000,93.6698,95.8617,92.9121,95.6314,227874.47844935,0
+LCII.US,D,20170302,000000,95.4487,96.0317,94.1877,95.9831,120543.70624423,0
+LCII.US,D,20170303,000000,95.9831,96.224,95.1835,96.0317,125128.1424996,0
+LCII.US,D,20170306,000000,94.7493,95.8131,94.3596,95.5352,117136.77225112,0
+LCII.US,D,20170307,000000,94.7493,94.9358,93.6601,94.1401,222929.79237596,0
+LCII.US,D,20170308,000000,94.7678,94.7678,91.9949,92.0774,196301.15511446,0
+LCII.US,D,20170309,000000,91.6967,91.9949,85.9295,86.3541,289206.49532158,0
+LCII.US,D,20170310,000000,86.2239,87.5996,85.538,87.0779,267169.4993118,0
+LCII.US,D,20170313,000000,86.8185,87.9776,86.3123,87.6881,123316.60055765,0
+LCII.US,D,20170314,000000,86.906,87.4674,86.3123,87.2527,155319.13581856,0
+LCII.US,D,20170315,000000,87.9338,90.2025,87.6881,89.396,208415.84185126,0
+LCII.US,D,20170316,000000,89.8623,89.978,87.8193,87.8552,154203.39066795,0
+LCII.US,D,20170317,000000,88.577,88.577,87.4674,88.0562,348781.52236716,0
+LCII.US,D,20170320,000000,88.1797,88.3827,86.428,87.1235,146737.98515375,0
+LCII.US,D,20170321,000000,87.4286,87.4286,83.9583,84.2575,187379.31105034,0
+LCII.US,D,20170322,000000,84.3012,85.2416,83.2083,85.2416,205671.76752329,0
+LCII.US,D,20170323,000000,85.4535,86.1035,84.3012,85.3698,186226.51163273,0
+LCII.US,D,20170324,000000,85.3698,86.1462,85.0269,85.4982,188385.95197035,0
+LCII.US,D,20170327,000000,83.2752,84.9007,81.2419,84.5577,196715.95704776,0
+LCII.US,D,20170328,000000,84.1293,85.8431,83.4647,85.5845,316439.32299214,0
+LCII.US,D,20170329,000000,85.538,86.5135,84.2575,84.8112,302591.31998814,0
+LCII.US,D,20170330,000000,84.854,86.1462,84.854,85.5845,322485.34422341,0
+LCII.US,D,20170331,000000,85.8003,86.3541,84.7277,85.3698,218059.21483658,0
+LCII.US,D,20170403,000000,85.3262,85.4117,81.7529,83.4443,297685.74675215,0
+LCII.US,D,20170404,000000,83.4026,84.1399,82.2474,82.5028,276765.52517818,0
+LCII.US,D,20170405,000000,83.1451,83.1451,80.0682,80.3207,351564.70953252,0
+LCII.US,D,20170406,000000,80.0234,80.5364,78.9519,79.3376,259937.74153671,0
+LCII.US,D,20170407,000000,79.0403,80.7074,79.0403,80.6647,192018.29942101,0
+LCII.US,D,20170410,000000,80.282,81.2622,79.1239,80.282,177476.55819606,0
+LCII.US,D,20170411,000000,79.5543,81.0933,78.8692,81.0933,201752.24950343,0
+LCII.US,D,20170412,000000,80.964,80.9863,79.2104,80.1935,277673.35471955,0
+LCII.US,D,20170413,000000,79.5941,80.282,78.7401,79.3376,117600.97987375,0
+LCII.US,D,20170417,000000,79.3823,80.3645,79.0812,79.5941,104480.68150212,0
+LCII.US,D,20170418,000000,78.9519,80.1323,78.9101,79.937,172653.32777562,0
+LCII.US,D,20170419,000000,80.282,82.0764,80.2139,81.306,258469.98084965,0
+LCII.US,D,20170420,000000,81.9919,83.6571,81.7334,83.2752,289500.87088714,0
+LCII.US,D,20170421,000000,83.1451,84.0865,82.9294,83.1451,236285.79705709,0
+LCII.US,D,20170424,000000,84.5139,84.9823,83.9156,84.9823,175136.99294944,0
+LCII.US,D,20170425,000000,85.9295,87.8911,85.8003,86.7748,177014.40914383,0
+LCII.US,D,20170426,000000,86.7311,88.6188,86.7311,87.4674,138468.70790281,0
+LCII.US,D,20170427,000000,88.0981,88.8345,87.3577,87.8911,163738.68870786,0
+LCII.US,D,20170428,000000,88.0193,88.4438,86.428,86.5135,120110.37717744,0
+LCII.US,D,20170501,000000,86.5135,87.9338,86.1035,87.7735,108615.32012759,0
+LCII.US,D,20170502,000000,87.6881,88.577,86.3541,86.6018,193057.87746724,0
+LCII.US,D,20170503,000000,87.5121,88.9676,86.2666,86.6883,244692.99852407,0
+LCII.US,D,20170504,000000,85.3262,85.3262,78.6973,84.172,454128.86200287,0
+LCII.US,D,20170505,000000,83.1869,84.342,80.3927,81.306,318242.63065253,0
+LCII.US,D,20170508,000000,81.0475,81.0475,79.2959,79.5096,262326.71247266,0
+LCII.US,D,20170509,000000,79.7223,80.5782,79.2531,79.6378,183353.77665547,0
+LCII.US,D,20170510,000000,79.7223,80.3207,78.3981,78.3981,275075.43888915,0
+LCII.US,D,20170511,000000,78.058,79.7436,77.036,79.5941,218549.15458907,0
+LCII.US,D,20170512,000000,79.2531,79.7223,78.3981,78.4826,132091.25683899,0
+LCII.US,D,20170515,000000,78.438,79.5096,78.438,79.0812,92497.743270181,0
+LCII.US,D,20170516,000000,79.8942,80.8348,79.4251,80.5782,217596.03649915,0
+LCII.US,D,20170517,000000,79.4201,80.4917,77.0165,77.8277,275661.10216471,0
+LCII.US,D,20170518,000000,77.6549,78.128,76.9661,77.5247,134945.46468275,0
+LCII.US,D,20170519,000000,77.4392,78.8149,76.2773,76.3666,186457.07151626,0
+LCII.US,D,20170522,000000,76.5377,77.6344,76.5377,76.8378,142265.74098455,0
+LCII.US,D,20170523,000000,76.9661,77.6121,76.2773,77.4848,159208.80456778,0
+LCII.US,D,20170524,000000,77.4848,78.3447,76.7941,77.4392,118100.18319298,0
+LCII.US,D,20170525,000000,77.2672,78.5166,75.978,76.2773,281272.76504398,0
+LCII.US,D,20170526,000000,76.1072,76.2355,74.7733,75.6778,238488.46737287,0
+LCII.US,D,20170530,000000,75.6351,75.978,75.0327,75.4194,172340.42507655,0
+LCII.US,D,20170531,000000,75.2902,76.6659,74.1728,76.5377,168061.68652388,0
+LCII.US,D,20170601,000000,76.9661,77.0981,75.6778,77.0981,151108.33008871,0
+LCII.US,D,20170602,000000,77.6121,79.632,77.6121,79.3754,219741.06684405,0
+LCII.US,D,20170605,000000,79.3309,79.9331,78.7303,79.3309,148064.73376919,0
+LCII.US,D,20170606,000000,83.3287,83.4589,80.6656,82.1269,339818.50689526,0
+LCII.US,D,20170607,000000,82.0394,82.0394,79.7184,79.8496,270267.64774662,0
+LCII.US,D,20170608,000000,79.8059,81.9102,79.4201,81.7392,147118.82067564,0
+LCII.US,D,20170609,000000,81.8277,82.5592,81.6537,81.8277,169922.63415516,0
+LCII.US,D,20170612,000000,81.611,84.3196,81.611,83.6745,167621.15246073,0
+LCII.US,D,20170613,000000,84.0622,84.7725,83.1218,84.6636,144026.84795198,0
+LCII.US,D,20170614,000000,84.6209,85.3932,83.9767,85.095,221877.8629074,0
+LCII.US,D,20170615,000000,84.6209,85.5661,84.1904,85.1348,155275.9058404,0
+LCII.US,D,20170616,000000,84.5762,85.2252,84.4052,84.5762,299410.82873779,0
+LCII.US,D,20170619,000000,84.9628,85.91,84.4498,85.1785,218287.71614972,0
+LCII.US,D,20170620,000000,85.0503,85.9965,84.5762,85.6536,186288.26874439,0
+LCII.US,D,20170621,000000,85.91,86.6359,85.5661,86.2579,188303.60915481,0
+LCII.US,D,20170622,000000,86.3454,88.4001,86.3454,87.9338,194014.08341275,0
+LCII.US,D,20170623,000000,87.9338,89.6156,87.3335,89.5272,361595.09375089,0
+LCII.US,D,20170626,000000,89.9498,90.9038,89.0132,90.7649,178682.88044377,0
+LCII.US,D,20170627,000000,90.6279,91.3586,89.3076,89.4388,276999.17291728,0
+LCII.US,D,20170628,000000,89.9498,91.2128,89.8536,90.3394,172194.26657896,0
+LCII.US,D,20170629,000000,90.4307,90.8582,87.1595,88.9219,142476.74444938,0
+LCII.US,D,20170630,000000,88.8782,89.3076,87.9776,88.0562,135344.82733814,0
+LCII.US,D,20170703,000000,89.0132,90.2112,88.3109,89.1483,89494.289073239,0
+LCII.US,D,20170705,000000,89.1483,89.1483,86.5931,87.3752,108476.36662635,0
+LCII.US,D,20170706,000000,86.5057,87.0283,84.3624,84.8803,170450.65745983,0
+LCII.US,D,20170707,000000,85.1348,86.4192,84.9628,86.2162,85646.821016978,0
+LCII.US,D,20170710,000000,85.7401,86.5931,85.3534,85.7401,93610.40056521,0
+LCII.US,D,20170711,000000,85.7401,86.7233,85.2854,86.5484,157996.30660891,0
+LCII.US,D,20170712,000000,87.2023,88.4866,86.1724,86.5057,112846.71156132,0
+LCII.US,D,20170713,000000,86.086,87.3752,86.086,87.0283,129474.8138751,0
+LCII.US,D,20170714,000000,86.8972,87.4199,85.7595,86.8097,157069.94993404,0
+LCII.US,D,20170717,000000,87.6346,87.6346,86.189,87.3752,124467.34140487,0
+LCII.US,D,20170718,000000,87.245,87.3752,85.8246,86.9826,103029.38937817,0
+LCII.US,D,20170719,000000,87.4607,88.9219,87.0283,88.577,97131.585214881,0
+LCII.US,D,20170720,000000,88.7897,89.1483,87.7415,88.4438,67592.129423914,0
+LCII.US,D,20170721,000000,90.5842,90.5842,87.2023,87.6346,108039.94970398,0
+LCII.US,D,20170724,000000,87.8911,88.7023,87.5909,88.133,98349.229599727,0
+LCII.US,D,20170725,000000,88.7023,91.1322,87.7667,91.0856,149652.92082398,0
+LCII.US,D,20170726,000000,91.2507,91.8337,90.0556,91.4489,112804.51086836,0
+LCII.US,D,20170727,000000,91.9259,93.2298,91.0856,92.0959,152116.00029392,0
+LCII.US,D,20170728,000000,91.6674,92.401,90.7212,92.3175,101176.67602845,0
+LCII.US,D,20170731,000000,92.3544,92.4467,90.6736,91.7889,121447.41864482,0
+LCII.US,D,20170801,000000,92.5312,92.5312,89.9498,90.7649,143030.49988391,0
+LCII.US,D,20170802,000000,90.9952,91.2507,88.4438,89.4388,100716.5855466,0
+LCII.US,D,20170803,000000,89.5272,90.6736,88.9676,89.6535,154551.28906362,0
+LCII.US,D,20170804,000000,88.7023,88.9676,83.0353,86.7669,345876.87954887,0
+LCII.US,D,20170807,000000,86.7669,86.7669,84.4907,85.9965,316865.44706257,0
+LCII.US,D,20170808,000000,86.086,86.086,83.1178,83.2889,194617.2445366,0
+LCII.US,D,20170809,000000,82.7292,83.0722,81.3536,81.8694,199500.17349831,0
+LCII.US,D,20170810,000000,81.5245,81.8694,80.7492,80.7939,126143.01770118,0
+LCII.US,D,20170811,000000,80.5364,83.3734,80.3635,83.0305,234152.08884932,0
+LCII.US,D,20170814,000000,83.4589,85.095,83.3287,84.9628,243203.62284792,0
+LCII.US,D,20170815,000000,85.5254,85.5254,83.5891,83.8465,121226.12232805,0
+LCII.US,D,20170816,000000,83.8465,84.4528,82.635,82.6807,87088.84957418,0
+LCII.US,D,20170817,000000,82.464,84.1059,81.7285,81.7285,158299.94574123,0
+LCII.US,D,20170818,000000,81.1233,82.5058,80.4578,82.0744,112157.09048114,0
+LCII.US,D,20170821,000000,81.9005,82.5058,81.3818,82.1609,97233.484449115,0
+LCII.US,D,20170822,000000,82.3348,82.8527,82.1172,82.635,112426.76320205,0
+LCII.US,D,20170823,000000,82.5942,82.8527,82.1172,82.2911,95361.2146807,0
+LCII.US,D,20170824,000000,82.5942,83.2869,81.3818,81.9899,92820.938821189,0
+LCII.US,D,20170825,000000,82.4203,82.6807,80.9951,81.5129,124561.00635755,0
+LCII.US,D,20170828,000000,82.2056,89.9032,81.9899,87.5656,879913.26832535,0
+LCII.US,D,20170829,000000,86.5222,87.176,84.8851,85.9217,259980.97151487,0
+LCII.US,D,20170830,000000,86.2666,87.2624,85.6633,85.9217,155847.15912323,0
+LCII.US,D,20170831,000000,86.3541,87.1138,85.2319,85.4019,175584.73200895,0
+LCII.US,D,20170901,000000,85.7925,86.2666,85.0144,85.7478,122176.15256238,0
+LCII.US,D,20170905,000000,85.4904,86.0063,84.4081,85.5293,173006.37259726,0
+LCII.US,D,20170906,000000,85.5293,87.3489,85.5293,86.5222,144010.37938888,0
+LCII.US,D,20170907,000000,86.8263,86.8263,85.2319,85.5293,153728.89019338,0
+LCII.US,D,20170908,000000,85.6196,86.5679,85.2319,86.5222,131634.25421271,0
+LCII.US,D,20170911,000000,86.6086,88.6829,86.5222,88.2039,120491.21269932,0
+LCII.US,D,20170912,000000,88.3827,89.4222,87.0021,89.4222,127683.85763703,0
+LCII.US,D,20170913,000000,89.3339,91.2866,88.9947,91.2866,133124.65917405,0
+LCII.US,D,20170914,000000,91.4489,92.4943,91.0768,92.4467,148635.98705202,0
+LCII.US,D,20170915,000000,92.5312,92.7537,91.2866,91.5402,231747.67863546,0
+LCII.US,D,20170918,000000,91.6674,93.2774,91.3235,91.4945,112688.2016414,0
+LCII.US,D,20170919,000000,91.4489,92.3544,91.0312,92.0123,105237.20611992,0
+LCII.US,D,20170920,000000,92.3544,92.5672,91.6237,91.8337,94839.367087193,0
+LCII.US,D,20170921,000000,92.2814,93.4464,92.0123,92.401,84386.975939166,0
+LCII.US,D,20170922,000000,92.5672,93.3513,92.3544,93.1453,115750.32509442,0
+LCII.US,D,20170925,000000,93.1453,94.2655,92.6614,93.9895,153432.45605742,0
+LCII.US,D,20170926,000000,94.1304,95.4206,93.5581,95.0406,138267.99728993,0
+LCII.US,D,20170927,000000,95.9636,98.7188,95.3828,98.6894,224063.03537488,0
+LCII.US,D,20170928,000000,99.389,100.312,98.4473,98.5443,268217.31163959,0
+LCII.US,D,20170929,000000,98.8649,100.808,98.8355,100.147,240247.51576992,0
+LCII.US,D,20171002,000000,100.536,103.402,100.118,103.353,206053.63233037,0
+LCII.US,D,20171003,000000,103.489,104.325,100.905,101.352,178970.05101298,0
+LCII.US,D,20171004,000000,101.653,101.653,98.0678,98.8943,316099.65887802,0
+LCII.US,D,20171005,000000,99.3505,99.4187,97.7474,99.02,409045.14120772,0
+LCII.US,D,20171006,000000,98.8649,100.623,98.8159,100.361,183453.61731932,0
+LCII.US,D,20171009,000000,100.749,101.207,100.409,101.07,107710.5784418,0
+LCII.US,D,20171010,000000,101.955,102.333,100.934,102.304,177973.7029449,0
+LCII.US,D,20171011,000000,102.051,102.984,101.955,102.896,156708.67083084,0
+LCII.US,D,20171012,000000,102.644,103.567,101.906,103.314,134613.005565,0
+LCII.US,D,20171013,000000,103.868,104.374,103.217,104.179,129779.4822926,0
+LCII.US,D,20171016,000000,104.374,105.325,103.703,105.218,101696.46505156,0
+LCII.US,D,20171017,000000,105.607,106.142,103.868,104.325,119680.13596622,0
+LCII.US,D,20171018,000000,105.131,105.898,104.713,105.52,104944.88912475,0
+LCII.US,D,20171019,000000,105.403,105.976,104.276,105.374,117373.50784582,0
+LCII.US,D,20171020,000000,105.976,107.006,105.481,106.637,111734.05426629,0
+LCII.US,D,20171023,000000,106.822,107.065,105.801,105.976,71610.458822427,0
+LCII.US,D,20171024,000000,106.773,107.424,106.316,107.065,73585.657110273,0
+LCII.US,D,20171025,000000,106.851,106.977,105.403,106.939,106590.71615042,0
+LCII.US,D,20171026,000000,107.385,108.852,106.939,108.124,328628.11826294,0
+LCII.US,D,20171027,000000,109.435,111.689,106.502,108.279,199030.81944971,0
+LCII.US,D,20171030,000000,107.163,107.928,104.82,104.908,271077.69519452,0
+LCII.US,D,20171031,000000,105.452,107.444,105.131,107.026,283265.46118013,0
+LCII.US,D,20171101,000000,108.075,108.075,105.831,106.142,154878.6017554,0
+LCII.US,D,20171102,000000,103.538,104.956,90.0226,100.409,395997.92208489,0
+LCII.US,D,20171103,000000,100.361,103.072,99.9916,102.265,176188.92241801,0
+LCII.US,D,20171106,000000,102.265,102.265,100.846,100.953,135509.51296923,0
+LCII.US,D,20171107,000000,101.653,102.896,99.6225,99.8748,236393.87200249,0
+LCII.US,D,20171108,000000,99.5355,100.623,98.9325,100.06,122267.75894466,0
+LCII.US,D,20171109,000000,99.5355,100.147,98.5443,99.7878,152886.93490445,0
+LCII.US,D,20171110,000000,99.302,100.409,98.5443,99.4385,115105.99256279,0
+LCII.US,D,20171113,000000,99.389,101.303,99.0982,99.8362,121194.21448702,0
+LCII.US,D,20171114,000000,99.7393,100.993,99.2634,100.497,181813.96600481,0
+LCII.US,D,20171115,000000,100.021,100.536,99.02,99.9233,119041.97914576,0
+LCII.US,D,20171116,000000,100.915,102.469,100.449,102.342,125943.33637348,0
+LCII.US,D,20171117,000000,101.876,103.674,101.449,102.868,115467.27166598,0
+LCII.US,D,20171120,000000,103.237,105.316,102.606,105.238,119367.23326716,0
+LCII.US,D,20171121,000000,106.005,108.017,105.578,107.92,154726.26754664,0
+LCII.US,D,20171122,000000,107.822,107.851,104.752,106.763,95988.049364022,0
+LCII.US,D,20171124,000000,106.812,107.968,106.248,107.734,68778.895252933,0
+LCII.US,D,20171127,000000,107.871,108.746,106.812,106.929,100252.37792397,0
+LCII.US,D,20171128,000000,110.085,111.913,108.57,111.466,245131.47401683,0
+LCII.US,D,20171129,000000,111.737,113.146,110.756,113.03,133499.31898477,0
+LCII.US,D,20171130,000000,113.564,114.195,112.874,113.691,145617.09357717,0
+LCII.US,D,20171201,000000,113.691,114.585,111.116,112.855,169029.21460652,0
+LCII.US,D,20171204,000000,114.632,114.632,111.223,111.611,147329.82414047,0
+LCII.US,D,20171205,000000,111.65,112.078,110.348,110.96,101505.01800542,0
+LCII.US,D,20171206,000000,110.825,111.33,109.765,110.085,134673.73339146,0
+LCII.US,D,20171207,000000,110.038,111.611,107.59,110.232,110901.36254411,0
+LCII.US,D,20171208,000000,110.776,111.961,109.747,111.009,115790.467217,0
+LCII.US,D,20171211,000000,111.058,111.058,107.424,108.57,149306.05171351,0
+LCII.US,D,20171212,000000,108.668,109.24,107.734,108.114,130536.00691041,0
+LCII.US,D,20171213,000000,107.968,112.175,107.968,111.058,144293.4328173,0
+LCII.US,D,20171214,000000,111.106,111.514,108.542,109.027,182010.55947692,0
+LCII.US,D,20171215,000000,109.435,113.4,109.435,112.525,384236.28016971,0
+LCII.US,D,20171218,000000,113.837,115.265,112.573,114.458,180772.32938818,0
+LCII.US,D,20171219,000000,114.914,114.914,111.913,112.224,79806.65682457,0
+LCII.US,D,20171220,000000,112.642,113.302,110.727,112.029,144863.65681494,0
+LCII.US,D,20171221,000000,112.078,113.079,111.155,111.33,75846.99668213,0
+LCII.US,D,20171222,000000,111.961,112.525,110.348,111.913,81343.379619646,0
+LCII.US,D,20171226,000000,112.029,112.642,111.368,112.476,64137.848311873,0
+LCII.US,D,20171227,000000,112.476,113.691,112.098,112.68,136186.78262707,0
+LCII.US,D,20171228,000000,112.719,114.322,111.631,114.322,85939.138012157,0
+LCII.US,D,20171229,000000,114.507,115.283,112.311,112.894,116080.72564178,0
+LCII.US,D,20180102,000000,113.525,114.914,113.166,114.118,100454.11782205,0
+LCII.US,D,20180103,000000,114.079,114.079,112.554,113.079,90936.317630441,0
+LCII.US,D,20180104,000000,113.739,114.914,112.476,113.079,66787.228401979,0
+LCII.US,D,20180105,000000,113.079,114.632,111.466,112.359,117512.46134704,0
+LCII.US,D,20180108,000000,111.864,111.864,110.135,111.466,84486.816603012,0
+LCII.US,D,20180109,000000,111.65,112.612,110.348,110.505,146884.14365134,0
+LCII.US,D,20180110,000000,110.038,111.29,109.213,109.435,149415.1559441,0
+LCII.US,D,20180111,000000,109.921,112.612,109.163,111.65,142530.26727949,0
+LCII.US,D,20180112,000000,111.563,113.739,109.337,109.784,124883.17262336,0
+LCII.US,D,20180116,000000,110.348,111.009,107.337,107.376,132145.80895428,0
+LCII.US,D,20180117,000000,108.279,111.65,107.638,111.183,266949.23228023,0
+LCII.US,D,20180118,000000,111.466,111.466,109.114,109.484,110924.00681838,0
+LCII.US,D,20180119,000000,109.435,111.183,108.93,109.961,142792.73500403,0
+LCII.US,D,20180122,000000,109.717,110.348,108.162,109.63,82999.499497261,0
+LCII.US,D,20180123,000000,109.25,110.639,108.57,109.961,80933.724112318,0
+LCII.US,D,20180124,000000,110.873,114.195,110.756,111.417,138891.74411767,0
+LCII.US,D,20180125,000000,112.408,112.642,108.017,108.395,153106.17265082,0
+LCII.US,D,20180126,000000,103.003,105.112,95.7276,100.186,526401.15120523,0
+LCII.US,D,20180129,000000,100.021,102.275,98.8845,98.9325,273925.72732713,0
+LCII.US,D,20180130,000000,98.1364,100.147,97.9126,99.5741,183376.42092974,0
+LCII.US,D,20180131,000000,100.021,100.915,95.7654,95.7654,218044.80484386,0
+LCII.US,D,20180201,000000,95.2224,96.224,93.5776,93.8865,260850.71750404,0
+LCII.US,D,20180202,000000,93.2025,93.6231,90.5765,91.0312,251346.29801996,0
+LCII.US,D,20180205,000000,90.5765,94.792,90.0644,90.9389,341728.86021587,0
+LCII.US,D,20180206,000000,89.806,95.4391,89.806,94.8697,259640.27811556,0
+LCII.US,D,20180207,000000,94.5005,97.4268,94.2839,96.4456,267050.10222927,0
+LCII.US,D,20180208,000000,96.639,98.1364,91.8891,95.5265,466263.10515837,0
+LCII.US,D,20180209,000000,96.8342,100.721,94.5977,99.6225,395367.99954598,0
+LCII.US,D,20180212,000000,99.9728,102.275,97.6697,101.585,239872.85595919,0
+LCII.US,D,20180213,000000,100.837,101.215,98.806,100.749,184607.44602212,0
+LCII.US,D,20180214,000000,99.671,102.731,99.0685,102.469,178944.31888313,0
+LCII.US,D,20180215,000000,103.14,103.674,101.08,103.043,143363.98828686,0
+LCII.US,D,20180216,000000,102.235,103.043,98.5345,98.806,250425.08777107,0
+LCII.US,D,20180220,000000,98.6316,100.312,98.6316,98.6316,239886.23666672,0
+LCII.US,D,20180221,000000,99.0982,99.2337,96.2824,96.5331,235172.11047687,0
+LCII.US,D,20180222,000000,96.9605,97.6989,96.2046,96.7856,192107.84723291,0
+LCII.US,D,20180223,000000,97.5143,99.3505,97.0091,99.302,133022.75993982,0
+LCII.US,D,20180226,000000,99.3505,102.741,95.5265,101.964,234033.72105198,0
+LCII.US,D,20180227,000000,102.207,102.819,96.3592,96.398,239383.94549191,0
+LCII.US,D,20180228,000000,97.0577,98.5345,94.8309,94.9174,324451.2789445,0
+LCII.US,D,20180301,000000,93.7913,93.8389,91.0312,92.1522,385301.59034581,0
+LCII.US,D,20180302,000000,91.4023,92.1047,89.806,91.8434,480167.71884805,0
+LCII.US,D,20180305,000000,91.8434,97.2908,91.7141,94.792,312564.06423564,0
+LCII.US,D,20180306,000000,95.098,97.2908,93.9807,96.639,141479.36709612,0
+LCII.US,D,20180307,000000,95.7179,97.1936,95.4876,96.3299,163923.96004283,0
+LCII.US,D,20180308,000000,97.0091,97.2422,92.4292,94.8309,208255.27336095,0
+LCII.US,D,20180309,000000,95.5741,96.8342,94.6618,96.6884,132951.73926141,0
+LCII.US,D,20180312,000000,96.8731,98.058,95.8033,96.2532,146373.61819497,0
+LCII.US,D,20180313,000000,96.9605,97.6308,95.1447,95.4876,111277.05164003,0
+LCII.US,D,20180314,000000,96.4941,96.5331,95.1262,95.7179,116337.01765516,0
+LCII.US,D,20180315,000000,96.0793,96.9313,93.4716,94.3684,141974.45327457,0
+LCII.US,D,20180316,000000,94.2276,96.4456,94.2276,96.3299,323464.19444317,0
+LCII.US,D,20180319,000000,96.1085,96.5806,93.5678,94.5005,149217.5331868,0
+LCII.US,D,20180320,000000,94.6259,95.6217,93.8301,95.1447,166083.40038046,0
+LCII.US,D,20180321,000000,95.269,95.3167,92.6517,94.0458,131088.73305975,0
+LCII.US,D,20180322,000000,93.1928,93.9526,90.2209,90.3928,171227.76778152,0
+LCII.US,D,20180323,000000,90.7718,92.0503,87.3849,88.1165,226369.66349528,0
+LCII.US,D,20180326,000000,89.6904,90.1314,87.9416,88.6829,241127.55461103,0
+LCII.US,D,20180327,000000,88.95,90.3034,87.724,88.1165,131719.68488385,0
+LCII.US,D,20180328,000000,88.0291,89.2435,86.8176,88.5586,169037.44888807,0
+LCII.US,D,20180329,000000,89.4222,91.3402,89.3339,90.9117,308192.69001547,0
+LCII.US,D,20180402,000000,90.8212,91.5665,85.7605,86.3716,151534.45415915,0
+LCII.US,D,20180403,000000,86.6786,87.7667,85.501,86.0228,217463.25870909,0
+LCII.US,D,20180404,000000,84.8433,88.1612,84.6277,87.9416,241940.68991453,0
+LCII.US,D,20180405,000000,88.5149,90.3034,87.3752,89.9965,120548.8526702,0
+LCII.US,D,20180406,000000,89.464,91.0496,87.2897,87.4607,196412.31791544,0
+LCII.US,D,20180409,000000,87.6346,89.2902,87.1595,87.1595,135673.16931512,0
+LCII.US,D,20180410,000000,88.2486,89.396,84.4945,84.7132,410313.22056709,0
+LCII.US,D,20180411,000000,84.1457,85.4545,83.3598,83.9291,255826.77647071,0
+LCII.US,D,20180412,000000,84.3206,84.7132,83.0537,83.2286,414300.67140977,0
+LCII.US,D,20180413,000000,84.0157,84.4528,81.92,82.4864,216211.64791283,0
+LCII.US,D,20180416,000000,83.012,84.4081,81.746,83.2286,322068.48371971,0
+LCII.US,D,20180417,000000,84.0157,85.4117,82.9226,83.797,229151.82137546,0
+LCII.US,D,20180418,000000,84.1457,85.5875,83.7096,83.8418,173911.11428304,0
+LCII.US,D,20180419,000000,83.3598,83.5346,80.6094,81.746,207539.92015093,0
+LCII.US,D,20180420,000000,81.4409,82.227,80.7862,81.5711,154075.75930386,0
+LCII.US,D,20180423,000000,81.5711,83.3171,80.7424,81.0923,106149.15280206,0
+LCII.US,D,20180424,000000,81.4847,82.1823,78.8655,80.1333,166946.97065847,0
+LCII.US,D,20180425,000000,80.2159,81.2224,79.1704,80.8299,129463.49173796,0
+LCII.US,D,20180426,000000,81.6158,86.6553,81.2224,86.0676,388809.39428795,0
+LCII.US,D,20180427,000000,86.1549,86.6786,85.1115,85.8907,188416.83052619,0
+LCII.US,D,20180430,000000,86.1103,86.2414,83.1849,83.1849,193534.4365122,0
+LCII.US,D,20180501,000000,83.1441,84.2779,82.2697,84.0157,236321.82203889,0
+LCII.US,D,20180502,000000,85.6303,87.9416,84.7578,85.7605,303159.48541539,0
+LCII.US,D,20180503,000000,85.501,85.501,82.227,83.797,238363.92386436,0
+LCII.US,D,20180504,000000,82.6632,83.9727,76.5521,82.837,633508.56852318,0
+LCII.US,D,20180507,000000,82.7068,82.7933,78.2106,82.4009,479323.70498873,0
+LCII.US,D,20180508,000000,82.0093,82.0093,77.3624,78.2553,468291.82627632,0
+LCII.US,D,20180509,000000,78.4263,78.9752,76.5958,76.901,305929.29187323,0
+LCII.US,D,20180510,000000,77.2934,78.5807,77.2934,78.3855,225776.79522338,0
+LCII.US,D,20180511,000000,78.9082,78.9519,76.9466,77.2934,245007.95979352,0
+LCII.US,D,20180514,000000,77.2934,78.9082,75.2872,75.4611,319213.24659076,0
+LCII.US,D,20180515,000000,75.6369,76.2365,74.7723,75.3299,219985.0074351,0
+LCII.US,D,20180516,000000,75.3299,77.7733,75.3299,77.209,347595.78582333,0
+LCII.US,D,20180517,000000,77.1623,78.2971,77.1623,77.5558,132688.24225168,0
+LCII.US,D,20180518,000000,77.9055,80.2159,77.2507,80.0012,330183.3681915,0
+LCII.US,D,20180521,000000,80.5685,81.5274,80.2159,81.0466,228466.31743606,0
+LCII.US,D,20180522,000000,81.136,81.1787,80.3489,80.4801,149002.41258119,0
+LCII.US,D,20180523,000000,79.7816,80.0449,77.1205,78.5176,186083.44099072,0
+LCII.US,D,20180524,000000,78.2971,78.2971,75.6797,76.5094,244128.95023759,0
+LCII.US,D,20180525,000000,76.0295,77.209,75.6369,76.6396,120877.19464718,0
+LCII.US,D,20180529,000000,76.2043,77.9919,76.1811,77.5121,181854.10812739,0
+LCII.US,D,20180530,000000,78.0784,80.4801,77.9919,80.0867,163920.87218725,0
+LCII.US,D,20180531,000000,79.9584,80.5239,76.2472,76.5521,258126.19959476,0
+LCII.US,D,20180601,000000,77.1662,77.2993,71.8285,73.3451,469331.40432256,0
+LCII.US,D,20180604,000000,73.1692,74.4001,71.1464,72.6844,771572.76734464,0
+LCII.US,D,20180605,000000,72.6844,76.3773,72.6844,76.113,343684.50208502,0
+LCII.US,D,20180606,000000,77.2556,80.5511,76.8135,80.1994,503308.10858611,0
+LCII.US,D,20180607,000000,80.0663,82.8808,78.6624,82.0026,419766.17579146,0
+LCII.US,D,20180608,000000,82.0026,83.4949,81.9579,83.1451,325384.84061572,0
+LCII.US,D,20180611,000000,83.1869,83.8475,83.0771,83.2306,235127.85121352,0
+LCII.US,D,20180612,000000,83.8475,83.8475,80.7279,82.1774,234789.21638459,0
+LCII.US,D,20180613,000000,82.1347,83.0537,79.9798,80.5073,275876.22277031,0
+LCII.US,D,20180614,000000,80.7706,81.0329,79.8914,80.1129,155527.0514278,0
+LCII.US,D,20180615,000000,79.7603,81.7382,79.7603,81.6489,242339.02328472,0
+LCII.US,D,20180618,000000,80.7706,82.1774,79.4949,80.2441,154834.34249204,0
+LCII.US,D,20180619,000000,79.1015,80.1994,79.0141,80.1129,150596.77534715,0
+LCII.US,D,20180620,000000,81.5177,85.4302,81.5177,84.683,324663.31169452,0
+LCII.US,D,20180621,000000,84.2866,85.5186,83.1004,83.4949,194902.35653542,0
+LCII.US,D,20180622,000000,83.6289,84.1992,80.5511,81.9122,334140.96976356,0
+LCII.US,D,20180625,000000,81.2991,81.6946,79.8914,80.9017,332084.45794537,0
+LCII.US,D,20180626,000000,80.9474,81.3846,79.4094,80.7706,127686.94549261,0
+LCII.US,D,20180627,000000,80.9474,81.2535,79.7165,80.4636,288297.63649502,0
+LCII.US,D,20180628,000000,79.7165,81.1223,79.2345,80.3762,208432.31041437,0
+LCII.US,D,20180629,000000,80.7706,81.9579,79.1443,79.2345,261891.32483548,0
+LCII.US,D,20180702,000000,78.2203,81.1661,78.1125,80.4636,213829.88197324,0
+LCII.US,D,20180703,000000,80.86,80.86,79.1443,79.5426,77072.875348532,0
+LCII.US,D,20180705,000000,80.3304,81.2535,77.9589,80.9912,198061.23279669,0
+LCII.US,D,20180706,000000,80.9912,83.2772,80.9017,83.1004,153910.04438758,0
+LCII.US,D,20180709,000000,82.7924,83.4511,82.1774,82.6613,159763.58928751,0
+LCII.US,D,20180710,000000,82.9682,83.4094,80.7706,81.1661,203611.13856432,0
+LCII.US,D,20180711,000000,80.3304,81.2535,79.6495,81.0786,114369.02436368,0
+LCII.US,D,20180712,000000,81.4312,82.5291,80.1129,81.8694,163914.69647609,0
+LCII.US,D,20180713,000000,81.5604,83.32,81.1661,83.1004,109592.11177697,0
+LCII.US,D,20180716,000000,83.1869,83.2306,81.2098,81.9579,239900.64665945,0
+LCII.US,D,20180717,000000,81.8267,83.9359,81.6946,83.759,102107.14984408,0
+LCII.US,D,20180718,000000,83.4511,85.6916,83.4511,85.4302,204839.07580111,0
+LCII.US,D,20180719,000000,85.2533,87.6259,84.7715,86.7028,212156.26424732,0
+LCII.US,D,20180720,000000,86.2638,87.0137,85.295,85.7381,295702.31418275,0
+LCII.US,D,20180723,000000,85.0338,85.3417,81.8694,82.8808,266936.88085789,0
+LCII.US,D,20180724,000000,83.4949,84.0681,79.5824,80.1556,251117.79670683,0
+LCII.US,D,20180725,000000,79.3202,79.3647,74.6197,77.034,362058.27208832,0
+LCII.US,D,20180726,000000,76.6833,79.7603,76.5094,79.3202,202855.6432317,0
+LCII.US,D,20180727,000000,79.2765,79.5426,76.728,76.7737,194460.79318706,0
+LCII.US,D,20180730,000000,77.034,80.1129,77.034,79.4512,451513.44832417,0
+LCII.US,D,20180731,000000,79.8049,82.7924,79.6271,80.8152,232175.86127628,0
+LCII.US,D,20180801,000000,80.8152,81.474,76.9485,77.2138,388924.67422971,0
+LCII.US,D,20180802,000000,83.0537,89.4222,79.1443,85.912,609442.85139545,0
+LCII.US,D,20180803,000000,86.6155,89.8536,86.2638,88.3273,329337.2957618,0
+LCII.US,D,20180806,000000,88.1515,88.5507,86.0005,86.3094,218817.79802478,0
+LCII.US,D,20180807,000000,86.2638,86.6155,85.1212,86.3094,144306.81352483,0
+LCII.US,D,20180808,000000,86.0442,88.1942,85.8887,87.451,271611.89421036,0
+LCII.US,D,20180809,000000,87.7143,88.1942,86.4843,86.7903,168007.13440858,0
+LCII.US,D,20180810,000000,86.2638,86.7028,84.6374,86.2638,93995.353227874,0
+LCII.US,D,20180813,000000,86.3522,87.4928,85.3417,85.6489,117342.62928998,0
+LCII.US,D,20180814,000000,86.0442,88.2388,85.9577,87.3626,75096.647775493,0
+LCII.US,D,20180815,000000,86.7476,87.2304,84.9881,85.8246,90074.805922819,0
+LCII.US,D,20180816,000000,86.1317,88.1515,85.912,87.5822,130973.45311798,0
+LCII.US,D,20180817,000000,87.0547,87.0547,82.8361,82.9226,267707.81546842,0
+LCII.US,D,20180820,000000,82.8361,83.5298,81.8694,82.0443,199102.86941332,0
+LCII.US,D,20180821,000000,82.397,83.5842,82.397,83.0537,224665.16721355,0
+LCII.US,D,20180822,000000,82.6156,82.7051,80.8639,81.8694,134808.56975192,0
+LCII.US,D,20180823,000000,81.8267,81.9579,80.5511,80.86,154488.50266677,0
+LCII.US,D,20180824,000000,80.9912,81.8267,80.8152,81.2098,162353.27083635,0
+LCII.US,D,20180827,000000,81.2991,83.5396,81.2991,82.9682,437271.22909076,0
+LCII.US,D,20180828,000000,82.9682,83.4949,82.397,82.4844,141832.41191776,0
+LCII.US,D,20180829,000000,82.8361,83.32,81.9122,82.9682,215629.07249286,0
+LCII.US,D,20180830,000000,83.0129,84.1176,81.336,82.26,248101.99108755,0
+LCII.US,D,20180831,000000,81.8636,82.8798,80.8008,82.2163,158274.21361137,0
+LCII.US,D,20180904,000000,81.9054,82.0618,80.5812,80.5812,226607.42837517,0
+LCII.US,D,20180905,000000,80.4471,81.6868,79.6067,81.1117,231487.26948131,0
+LCII.US,D,20180906,000000,80.8891,82.0375,80.0925,80.8008,233833.0104391,0
+LCII.US,D,20180907,000000,80.5812,82.3708,80.5812,82.1726,222360.59766353,0
+LCII.US,D,20180910,000000,82.5262,83.1451,81.819,82.7458,266012.58275342,0
+LCII.US,D,20180911,000000,82.2163,83.4336,80.6239,83.2792,178755.95969256,0
+LCII.US,D,20180912,000000,83.2325,84.0301,81.5527,81.7295,204738.20585207,0
+LCII.US,D,20180913,000000,82.1288,82.7031,80.9561,81.7295,213168.05159331,0
+LCII.US,D,20180914,000000,81.7295,84.7831,80.0488,84.3381,299167.91743193,0
+LCII.US,D,20180917,000000,84.1633,85.0027,83.1451,83.9844,140498.45830596,0
+LCII.US,D,20180918,000000,84.5616,85.0473,83.2792,83.4987,172943.5862004,0
+LCII.US,D,20180919,000000,83.4123,86.595,83.4123,85.2699,181974.53449512,0
+LCII.US,D,20180920,000000,85.3107,85.7994,80.6686,83.2325,293917.53365585,0
+LCII.US,D,20180921,000000,83.4123,84.3847,81.1981,81.3312,354960.32138849,0
+LCII.US,D,20180924,000000,80.9328,81.1504,76.9097,78.8557,232170.71485031,0
+LCII.US,D,20180925,000000,78.8557,78.9004,77.7492,78.2796,160987.40938351,0
+LCII.US,D,20180926,000000,78.1922,78.1922,76.6435,76.9097,185036.65794814,0
+LCII.US,D,20180927,000000,76.8193,77.0884,75.4494,75.5379,85397.73399996,0
+LCII.US,D,20180928,000000,75.0531,75.1396,72.8827,73.2373,220489.35718031,0
+LCII.US,D,20181001,000000,73.6725,74.6275,72.4512,72.8991,242331.81828836,0
+LCII.US,D,20181002,000000,72.4056,73.69,71.8936,71.9295,185421.6106108,0
+LCII.US,D,20181003,000000,72.2569,72.5931,70.8326,72.1754,183848.86283392,0
+LCII.US,D,20181004,000000,72.0422,73.2373,72.0422,72.3095,166620.68725187,0
+LCII.US,D,20181005,000000,72.2569,72.6106,71.3534,71.3534,239431.29261085,0
+LCII.US,D,20181008,000000,70.9988,71.9373,70.4411,71.0279,187735.44372757,0
+LCII.US,D,20181009,000000,70.7277,70.9745,68.7001,69.4628,200235.08312704,0
+LCII.US,D,20181010,000000,69.4346,69.7348,68.1172,68.7719,215841.10524288,0
+LCII.US,D,20181011,000000,68.1988,70.5004,67.6916,69.3996,393309.42915739,0
+LCII.US,D,20181012,000000,70.1516,70.5315,68.427,69.0266,214012.06545263,0
+LCII.US,D,20181015,000000,68.8604,70.2838,68.5408,69.0974,172552.45782657,0
+LCII.US,D,20181016,000000,69.5143,69.8067,68.8138,69.6298,230310.79650423,0
+LCII.US,D,20181017,000000,70.6014,71.0182,68.6049,69.6832,175590.90772013,0
+LCII.US,D,20181018,000000,69.2063,69.2063,66.3927,67.1262,175711.33408786,0
+LCII.US,D,20181019,000000,67.0028,67.3117,65.3843,65.8331,182651.80415296,0
+LCII.US,D,20181022,000000,66.2159,66.8319,65.2064,65.8613,138192.85947074,0
+LCII.US,D,20181023,000000,64.9334,67.3117,64.5982,66.6569,380646.13341203,0
+LCII.US,D,20181024,000000,66.6142,67.3749,64.0843,64.1552,198317.52481008,0
+LCII.US,D,20181025,000000,64.5254,66.7181,63.6957,63.8881,417254.71991739,0
+LCII.US,D,20181026,000000,63.243,63.2798,60.2885,61.9245,198616.01751642,0
+LCII.US,D,20181029,000000,62.5628,64.1805,59.1304,59.961,240318.53644832,0
+LCII.US,D,20181030,000000,59.8911,62.3336,58.8107,61.5097,284146.52930644,0
+LCII.US,D,20181031,000000,62.4035,62.5317,60.3069,61.3426,343063.84311287,0
+LCII.US,D,20181101,000000,64.1455,71.5487,64.1455,68.7458,579434.04155589,0
+LCII.US,D,20181102,000000,68.843,70.5072,68.2834,69.7251,347482.56445196,0
+LCII.US,D,20181105,000000,69.3209,70.7082,68.5194,68.7895,231764.14719856,0
+LCII.US,D,20181106,000000,67.9492,69.4249,67.8888,68.9235,151418.14493219,0
+LCII.US,D,20181107,000000,69.1149,69.2568,67.0746,68.5767,339557.06845592,0
+LCII.US,D,20181108,000000,67.9928,68.1133,66.1314,66.3558,178281.459218,0
+LCII.US,D,20181109,000000,66.1012,66.1012,64.2777,64.7819,193227.7095243,0
+LCII.US,D,20181112,000000,65.1967,65.3123,63.8463,64.4554,211926.733649,0
+LCII.US,D,20181113,000000,65.0121,67.1611,64.9421,65.155,178539.80980177,0
+LCII.US,D,20181114,000000,65.9768,66.3392,64.1979,64.6138,126761.61810295,0
+LCII.US,D,20181115,000000,63.8881,65.9069,62.7134,65.7194,240877.43830882,0
+LCII.US,D,20181116,000000,65.0481,66.3927,63.5265,66.1615,224280.21455088,0
+LCII.US,D,20181119,000000,65.666,66.6492,65.6591,66.4723,136138.40622294,0
+LCII.US,D,20181120,000000,65.8885,67.408,61.43,62.315,288618.77347563,0
+LCII.US,D,20181121,000000,62.5813,65.4541,62.0052,63.3313,140104.24207654,0
+LCII.US,D,20181123,000000,62.6357,65.6241,62.6357,64.1532,59673.838424232,0
+LCII.US,D,20181126,000000,64.4914,67.1126,64.3505,66.6763,197753.4765236,0
+LCII.US,D,20181127,000000,65.9895,66.7677,65.6601,65.7855,295237.07727493,0
+LCII.US,D,20181128,000000,65.6067,68.2377,64.4749,68.0599,318432.01912829,0
+LCII.US,D,20181129,000000,67.7917,68.5582,66.9106,68.0511,200659.14862708,0
+LCII.US,D,20181130,000000,67.507,70.2935,67.4846,69.0216,362440.1368954,0
+LCII.US,D,20181203,000000,70.307,71.9577,68.5311,71.7333,276955.94293913,0
+LCII.US,D,20181204,000000,71.2096,71.3592,64.0784,64.4098,405671.14434083,0
+LCII.US,D,20181206,000000,62.4395,64.0814,60.3263,64.025,274746.06762698,0
+LCII.US,D,20181207,000000,63.448,65.5804,62.5473,63.1807,365871.77373317,0
+LCII.US,D,20181210,000000,62.8319,63.0107,59.281,60.6478,287490.6769027,0
+LCII.US,D,20181211,000000,61.5398,61.9138,57.9965,59.6463,265863.33640025,0
+LCII.US,D,20181212,000000,60.2545,60.9403,58.3201,58.7572,198805.40599216,0
+LCII.US,D,20181213,000000,59.1031,60.4508,57.2932,57.507,223905.55474016,0
+LCII.US,D,20181214,000000,56.7209,58.6387,55.589,55.758,191108.41130926,0
+LCII.US,D,20181217,000000,55.6066,57.6896,54.8226,55.0615,313490.4209105,0
+LCII.US,D,20181218,000000,55.6241,56.6685,53.8859,55.043,368139.28901619,0
+LCII.US,D,20181219,000000,55.4016,59.6366,55.4016,57.1057,320285.76176321,0
+LCII.US,D,20181220,000000,57.8635,60.5226,57.8635,59.5588,405842.00568309,0
+LCII.US,D,20181221,000000,59.9348,59.9348,54.6079,54.8226,1214741.8005987,0
+LCII.US,D,20181224,000000,54.0812,56.3459,53.4302,54.0453,92221.894838111,0
+LCII.US,D,20181226,000000,54.2707,56.9716,53.2331,56.7763,223104.770859,0
+LCII.US,D,20181227,000000,55.6688,57.4175,54.4563,57.3912,254211.82800087,0
+LCII.US,D,20181228,000000,57.4797,59.6637,56.5878,58.2375,202127.93859934,0
+LCII.US,D,20181231,000000,58.4707,59.6297,57.0172,59.5869,209309.26139991,0
+LCII.US,D,20190102,000000,58.7019,60.9666,57.712,59.756,280750.91745047,0
+LCII.US,D,20190103,000000,59.281,60.3079,58.0345,58.1676,164373.75767274,0
+LCII.US,D,20190104,000000,59.0594,64.4836,59.0594,63.823,300364.97611289,0
+LCII.US,D,20190107,000000,63.9852,65.8457,63.0554,65.0626,299691.82359582,0
+LCII.US,D,20190108,000000,66.6326,67.2923,64.4525,65.6534,202717.71901566,0
+LCII.US,D,20190109,000000,66.1245,69.5707,65.2044,68.1298,435496.74141581,0
+LCII.US,D,20190110,000000,67.4255,69.3044,67.0339,68.8255,277965.67171472,0
+LCII.US,D,20190111,000000,68.738,69.2111,66.4888,68.0511,226195.71429745,0
+LCII.US,D,20190114,000000,67.3283,68.6914,66.3373,68.1035,229748.80678815,0
+LCII.US,D,20190115,000000,68.2123,68.2123,65.4124,67.7218,158044.68301304,0
+LCII.US,D,20190116,000000,67.952,70.513,67.952,70.0331,187563.55310012,0
+LCII.US,D,20190117,000000,69.3889,71.467,69.3889,70.958,365433.2982404,0
+LCII.US,D,20190118,000000,71.5915,75.0258,71.0212,74.4983,387652.47772957,0
+LCII.US,D,20190122,000000,73.8221,74.9821,73.3412,74.1622,453468.06090813,0
+LCII.US,D,20190123,000000,74.5887,74.6692,72.0918,73.3141,411106.79945188,0
+LCII.US,D,20190124,000000,73.653,74.7684,72.7962,73.93,229866.14530029,0
+LCII.US,D,20190125,000000,74.4808,76.1848,74.4099,74.8044,219175.98927239,0
+LCII.US,D,20190128,000000,74.1427,75.0783,72.9836,74.7306,186992.29981729,0
+LCII.US,D,20190129,000000,74.0358,74.2865,72.0208,72.6621,149153.71750475,0
+LCII.US,D,20190130,000000,73.1973,73.1973,70.993,73.1101,144533.25626758,0
+LCII.US,D,20190131,000000,72.9098,73.7318,71.8519,73.5365,190709.04865387,0
+LCII.US,D,20190201,000000,73.3752,73.4831,71.502,72.2783,163585.32521391,0
+LCII.US,D,20190204,000000,71.9761,71.9761,70.1467,70.9404,284878.35107959,0
+LCII.US,D,20190205,000000,70.4576,73.759,70.4576,71.5487,351386.64319391,0
+LCII.US,D,20190206,000000,71.3155,72.2871,69.4511,69.5657,484506.15594199,0
+LCII.US,D,20190207,000000,65.9186,70.2973,61.6913,68.7914,837344.09125985,0
+LCII.US,D,20190208,000000,67.987,68.9071,66.8455,68.6729,348920.47586839,0
+LCII.US,D,20190211,000000,68.6136,71.3067,67.9607,71.0483,234464.99154839,0
+LCII.US,D,20190212,000000,71.5311,73.8842,71.0114,72.7495,227113.83669077,0
+LCII.US,D,20190213,000000,72.9759,74.6692,71.5651,72.1277,183338.33737755,0
+LCII.US,D,20190214,000000,71.5487,73.0537,70.9142,71.9936,208645.37244959,0
+LCII.US,D,20190215,000000,73.0109,74.3293,72.9585,74.0086,203523.6493228,0
+LCII.US,D,20190219,000000,73.7852,75.7661,73.6152,75.0443,186481.77436092,0
+LCII.US,D,20190220,000000,75.0443,76.0742,74.6071,74.6868,193127.86886046,0
+LCII.US,D,20190221,000000,74.4555,75.1327,73.4558,73.9824,107216.52154854,0
+LCII.US,D,20190222,000000,74.4731,75.0356,74.0621,74.6168,196397.90792273,0
+LCII.US,D,20190225,000000,75.4631,76.8272,74.4517,74.712,215390.27832778,0
+LCII.US,D,20190226,000000,74.2865,75.0978,72.7962,73.0264,176692.24287801,0
+LCII.US,D,20190227,000000,72.7767,73.4423,72.2871,73.0624,95129.625511983,0
+LCII.US,D,20190228,000000,73.1528,73.2246,71.8422,72.6805,104265.56089651,0
+LCII.US,D,20190301,000000,73.3315,74.6255,72.9682,74.303,167116.80271552,0
+LCII.US,D,20190304,000000,74.5974,75.2308,73.1002,73.7852,191725.98242584,0
+LCII.US,D,20190305,000000,73.7415,74.3127,72.7767,72.8417,100461.32281841,0
+LCII.US,D,20190306,000000,72.118,73.2507,70.8511,70.923,407584.58551702,0
+LCII.US,D,20190307,000000,70.5558,71.2825,68.6836,70.2041,212063.62857983,0
+LCII.US,D,20190308,000000,69.6999,71.2737,69.2957,70.7433,266626.03672922,0
+LCII.US,D,20190311,000000,70.9668,73.7356,70.9668,72.4046,300209.55404855,0
+LCII.US,D,20190312,000000,72.6582,73.1876,71.2369,71.6148,146935.60791106,0
+LCII.US,D,20190313,000000,71.9928,72.6718,71.1533,71.3903,177637.12668637,0
+LCII.US,D,20190314,000000,71.3,71.8751,70.5703,70.7064,346230.9536557,0
+LCII.US,D,20190315,000000,71.3437,72.6213,70.7783,71.4875,441054.88146498,0
+LCII.US,D,20190318,000000,71.5604,72.1627,70.6072,71.9567,232968.41087589,0
+LCII.US,D,20190319,000000,72.5047,73.1081,71.1027,71.3631,173452.05308639,0
+LCII.US,D,20190320,000000,71.2825,71.5517,67.9656,69.2073,297807.20240508,0
+LCII.US,D,20190321,000000,68.9449,70.5286,68.9449,69.3773,179342.65225331,0
+LCII.US,D,20190322,000000,69.5211,69.6289,66.2392,66.2392,197121.49541431,0
+LCII.US,D,20190325,000000,66.0429,67.643,65.9176,66.3295,292661.80571882,0
+LCII.US,D,20190326,000000,66.6356,67.5702,66.0867,67.1204,205933.20596264,0
+LCII.US,D,20190327,000000,67.0853,68.1094,66.7804,67.4808,254514.43784799,0
+LCII.US,D,20190328,000000,68.1435,70.0602,68.1435,69.5211,246695.98751216,0
+LCII.US,D,20190329,000000,70.1787,70.923,68.7585,69.044,174460.75257679,0
+LCII.US,D,20190401,000000,69.8338,71.3728,69.4589,69.763,293763.1408767,0
+LCII.US,D,20190402,000000,69.7173,69.7173,67.9404,68.1532,172046.04951099,0
+LCII.US,D,20190403,000000,69.1344,72.3998,69.1344,71.6409,204965.67788001,0
+LCII.US,D,20190404,000000,71.5778,74.0233,71.3903,73.5919,99166.482043994,0
+LCII.US,D,20190405,000000,73.6997,74.7713,73.484,74.7139,175964.53824565,0
+LCII.US,D,20190408,000000,74.2311,76.7387,73.861,76.4219,178612.88905057,0
+LCII.US,D,20190409,000000,75.8391,76.5852,75.1289,75.9197,322915.58543461,0
+LCII.US,D,20190410,000000,76.1344,78.3388,75.498,78.0318,196396.87863752,0
+LCII.US,D,20190411,000000,77.9609,78.9859,77.5412,78.8324,104539.35075819,0
+LCII.US,D,20190412,000000,79.5446,81.2496,79.0034,80.9251,239832.71383661,0
+LCII.US,D,20190415,000000,80.7541,81.3584,79.9468,81.2039,209281.47069966,0
+LCII.US,D,20190416,000000,81.4478,81.9976,80.4588,81.8879,226398.48348073,0
+LCII.US,D,20190417,000000,82.3912,83.6581,81.7179,83.6144,235724.8366262,0
+LCII.US,D,20190418,000000,83.3423,84.2284,82.2396,83.7115,161335.30777919,0
+LCII.US,D,20190422,000000,83.4433,83.4695,81.2671,81.4838,141787.12336921,0
+LCII.US,D,20190423,000000,81.7179,82.6427,80.8095,82.3912,210105.92814029,0
+LCII.US,D,20190424,000000,82.2998,83.011,80.8716,82.4534,148530.9999622,0
+LCII.US,D,20190425,000000,81.8529,81.8529,77.8424,78.3194,214404.22311165,0
+LCII.US,D,20190426,000000,78.5973,81.2039,78.1941,81.1057,148607.16706658,0
+LCII.US,D,20190429,000000,81.0602,82.0861,80.1974,80.7541,123558.48257831,0
+LCII.US,D,20190430,000000,80.4588,80.4588,78.5001,78.9567,184448.93610219,0
+LCII.US,D,20190501,000000,79.4609,80.1042,78.6799,78.8508,351477.22029101,0
+LCII.US,D,20190502,000000,78.6439,80.282,78.0133,79.3346,167160.03269368,0
+LCII.US,D,20190503,000000,80.0895,81.9229,79.9099,81.6353,217314.01235592,0
+LCII.US,D,20190506,000000,79.8486,80.9892,79.2288,80.9892,357679.6928718,0
+LCII.US,D,20190507,000000,79.9924,87.8746,78.6672,84.1983,537797.39687642,0
+LCII.US,D,20190508,000000,83.6678,84.8531,81.2671,83.9816,368341.02891428,0
+LCII.US,D,20190509,000000,83.0829,83.2918,79.8204,81.2409,312057.65592004,0
+LCII.US,D,20190510,000000,80.6656,81.85,79.4688,81.8257,292590.78504041,0
+LCII.US,D,20190513,000000,80.0449,80.6482,78.538,78.8139,231630.34012331,0
+LCII.US,D,20190514,000000,79.2288,81.1057,78.5525,80.9989,154631.57330877,0
+LCII.US,D,20190515,000000,79.9099,82.4446,78.913,82.021,152255.98308034,0
+LCII.US,D,20190516,000000,82.2017,82.6059,79.8835,80.1887,178783.75039282,0
+LCII.US,D,20190517,000000,79.391,79.9643,77.9249,77.9775,208361.28973597,0
+LCII.US,D,20190520,000000,77.1312,78.8955,76.8087,77.618,200594.30365984,0
+LCII.US,D,20190521,000000,77.8794,81.3331,77.8794,80.6102,217115.36031342,0
+LCII.US,D,20190522,000000,80.1274,80.5481,77.817,78.6973,156698.37797891,0
+LCII.US,D,20190523,000000,78.3475,80.0012,77.0719,78.6799,175470.48135239,0
+LCII.US,D,20190524,000000,79.8835,81.2457,79.3346,80.1459,104886.21986867,0
+LCII.US,D,20190528,000000,80.62,81.2322,77.7083,77.9152,213821.64769169,0
+LCII.US,D,20190529,000000,77.2672,79.5153,77.2672,78.5438,147487.3047752,0
+LCII.US,D,20190530,000000,78.7071,79.9516,77.7181,78.1863,111635.24288764,0
+LCII.US,D,20190531,000000,76.6833,77.1594,74.1495,74.4808,181976.59306551,0
+LCII.US,D,20190603,000000,74.3924,77.4295,74.3924,76.1538,200396.68090255,0
+LCII.US,D,20190604,000000,77.7355,79.7039,77.7355,79.6407,211949.37792327,0
+LCII.US,D,20190605,000000,79.697,79.697,77.0156,79.0121,133378.89261704,0
+LCII.US,D,20190606,000000,78.5584,78.7129,77.0661,78.2601,140040.4263945,0
+LCII.US,D,20190607,000000,78.5146,80.282,78.3048,79.4454,123175.58848604,0
+LCII.US,D,20190610,000000,80.0439,83.5657,80.0167,83.3754,210441.47511363,0
+LCII.US,D,20190611,000000,84.0739,84.6616,81.6926,81.9928,191460.42684571,0
+LCII.US,D,20190612,000000,82.227,82.227,79.2551,79.5096,140901.93810212,0
+LCII.US,D,20190613,000000,79.9448,82.5572,79.9448,81.9073,102848.23518397,0
+LCII.US,D,20190614,000000,81.646,83.4482,80.3519,81.3205,149668.36010189,0
+LCII.US,D,20190617,000000,81.4478,81.4478,79.9623,80.315,192714.09621236,0
+LCII.US,D,20190618,000000,80.7065,83.2111,80.4606,82.4884,146317.00750929,0
+LCII.US,D,20190619,000000,81.8656,83.4044,80.6599,81.917,179428.08292444,0
+LCII.US,D,20190620,000000,82.7419,84.2011,81.7285,82.7068,144905.85750791,0
+LCII.US,D,20190621,000000,82.1532,82.6787,81.2389,81.917,278972.31263474,0
+LCII.US,D,20190624,000000,81.6654,81.6654,80.0604,80.1518,122461.2645612,0
+LCII.US,D,20190625,000000,80.1887,81.3477,78.3136,78.5244,228975.81360723,0
+LCII.US,D,20190626,000000,78.9208,80.5064,78.7944,80.2897,180209.31038691,0
+LCII.US,D,20190627,000000,80.8513,81.7013,80.2334,81.6013,129370.85607047,0
+LCII.US,D,20190628,000000,82.0113,83.73,81.2476,81.4935,322574.89203531,0
+LCII.US,D,20190701,000000,83.115,83.593,80.7765,81.511,167959.78728965,0
+LCII.US,D,20190702,000000,81.4643,81.8384,79.3327,79.9079,135869.76278723,0
+LCII.US,D,20190703,000000,80.3878,80.4306,79.2745,79.2745,279858.52718703,0
+LCII.US,D,20190705,000000,79.1025,81.0669,78.3233,81.0572,174132.41059981,0
+LCII.US,D,20190708,000000,80.4695,81.0212,78.8032,79.0034,117945.79041383,0
+LCII.US,D,20190709,000000,79.1841,80.3791,77.9435,79.8176,127401.83349379,0
+LCII.US,D,20190710,000000,80.3334,80.416,78.6866,80.2431,86087.355080135,0
+LCII.US,D,20190711,000000,80.2528,80.2528,78.6323,79.1656,74217.638219568,0
+LCII.US,D,20190712,000000,79.6174,82.227,79.3113,81.8287,126046.26489291,0
+LCII.US,D,20190715,000000,81.9268,82.3989,78.4972,82.0258,235708.36806309,0
+LCII.US,D,20190716,000000,81.474,83.4317,81.235,82.435,137777.02825225,0
+LCII.US,D,20190717,000000,82.1891,82.3066,80.6035,81.9442,139590.62876459,0
+LCII.US,D,20190718,000000,81.6926,83.6755,81.1671,83.0323,181981.73949148,0
+LCII.US,D,20190719,000000,83.2966,85.4768,82.4884,82.5525,177713.29379075,0
+LCII.US,D,20190722,000000,82.6427,82.8779,80.1264,80.315,185524.53913023,0
+LCII.US,D,20190723,000000,80.9213,82.7419,79.4551,81.2205,214974.44710929,0
+LCII.US,D,20190724,000000,81.1039,83.2208,80.1887,83.1053,190298.36386135,0
+LCII.US,D,20190725,000000,82.841,83.8194,81.746,82.1979,202139.26073647,0
+LCII.US,D,20190726,000000,82.4611,83.3569,81.8481,82.9877,163051.12619808,0
+LCII.US,D,20190729,000000,82.8691,82.9138,81.5207,81.8481,178610.83048017,0
+LCII.US,D,20190730,000000,80.931,82.9692,79.5999,82.7419,169137.28955191,0
+LCII.US,D,20190731,000000,82.942,83.557,81.511,82.9692,258211.63026588,0
+LCII.US,D,20190801,000000,82.8507,84.001,80.4908,81.5391,223179.90867818,0
+LCII.US,D,20190802,000000,81.3934,81.8821,78.9296,80.5326,153028.97626126,0
+LCII.US,D,20190805,000000,78.5244,78.6866,76.2062,76.7027,253289.58846678,0
+LCII.US,D,20190806,000000,78.7847,84.2011,77.8424,79.6174,608440.32761621,0
+LCII.US,D,20190807,000000,78.333,83.1597,76.7484,82.2901,495128.37914708,0
+LCII.US,D,20190808,000000,82.6233,83.9203,79.9351,83.8291,380659.51411955,0
+LCII.US,D,20190809,000000,83.7572,84.0147,82.1085,83.4141,185941.39963392,0
+LCII.US,D,20190812,000000,82.5388,83.3472,82.227,82.3902,97244.806586253,0
+LCII.US,D,20190813,000000,81.9928,84.2545,81.202,81.4012,169981.30341123,0
+LCII.US,D,20190814,000000,79.4999,79.9351,78.0153,79.0491,235952.30865414,0
+LCII.US,D,20190815,000000,79.2308,79.2308,74.8277,74.99,263695.66178107,0
+LCII.US,D,20190816,000000,75.5184,78.4972,75.1192,77.617,318710.95541594,0
+LCII.US,D,20190819,000000,78.0969,79.5999,78.0532,78.333,197361.31886457,0
+LCII.US,D,20190820,000000,78.2864,78.3602,77.2011,77.309,183545.2237016,0
+LCII.US,D,20190821,000000,78.7129,78.7129,76.7027,76.8387,110917.83110722,0
+LCII.US,D,20190822,000000,77.136,77.8608,76.4492,76.6299,174922.90162902,0
+LCII.US,D,20190823,000000,75.8419,75.8419,72.9905,73.6608,165796.22981125,0
+LCII.US,D,20190826,000000,74.6655,75.7798,73.0614,74.3857,144433.41560373,0
+LCII.US,D,20190827,000000,75.2454,75.7117,72.9729,73.0099,129233.96113963,0
+LCII.US,D,20190828,000000,72.8107,75.0463,72.8107,73.8415,124350.00289272,0
+LCII.US,D,20190829,000000,74.8198,77.2838,74.8198,76.3773,144033.02366315,0
+LCII.US,D,20190830,000000,77.0195,78.3689,76.3588,76.7397,151144.35507051,0
+LCII.US,D,20190903,000000,75.8506,77.0107,74.3293,74.5653,162394.44224412,0
+LCII.US,D,20190904,000000,75.7895,75.7895,74.371,75.4621,138243.29444526,0
+LCII.US,D,20190905,000000,75.9371,79.9059,74.3867,78.6011,222159.88705064,0
+LCII.US,D,20190906,000000,78.8752,79.2327,77.4333,77.4791,136135.31836735,0
+LCII.US,D,20190909,000000,77.9542,80.8299,77.5889,80.1615,113061.83216692,0
+LCII.US,D,20190910,000000,79.8341,83.6211,79.6795,82.6079,191979.18658363,0
+LCII.US,D,20190911,000000,83.2568,84.4615,81.2476,84.2876,165250.70865827,0
+LCII.US,D,20190912,000000,83.8942,85.7557,82.9178,85.3271,169057.00530676,0
+LCII.US,D,20190913,000000,85.8839,87.1712,84.616,85.9023,216012.99587033,0
+LCII.US,D,20190916,000000,85.6372,86.7427,84.8064,85.8761,186182.25236938,0
+LCII.US,D,20190917,000000,85.5925,85.6653,84.004,85.501,174046.97992869,0
+LCII.US,D,20190918,000000,85.7304,86.4687,84.4004,84.9172,135650.52504085,0
+LCII.US,D,20190919,000000,84.8162,85.8469,84.1409,84.2973,138006.55885058,0
+LCII.US,D,20190920,000000,84.3149,85.8285,84.2585,85.4466,338348.68763782,0
+LCII.US,D,20190923,000000,84.7977,86.9983,84.5149,85.7013,163422.69815321,0
+LCII.US,D,20190924,000000,86.5873,86.8972,82.8361,83.2471,257398.4949624,0
+LCII.US,D,20190925,000000,83.3734,83.9951,81.1524,83.8038,243968.38174728,0
+LCII.US,D,20190926,000000,83.9854,83.9854,81.3205,81.6314,148339.55291607,0
+LCII.US,D,20190927,000000,82.0968,82.8273,80.3528,81.2302,153661.98665574,0
+LCII.US,D,20190930,000000,81.9889,85.0785,81.9132,83.8213,258736.56571498,0
+LCII.US,D,20191001,000000,84.4965,86.2035,82.1696,82.9091,156416.35383567,0
+LCII.US,D,20191002,000000,81.9414,81.9414,79.5339,81.6781,133978.96588531,0
+LCII.US,D,20191003,000000,81.5507,82.5438,80.006,82.0152,118401.76375491,0
+LCII.US,D,20191004,000000,82.5349,82.8186,81.4215,81.7946,197072.08972498,0
+LCII.US,D,20191007,000000,81.7587,83.3278,80.481,81.6402,204677.4780256,0
+LCII.US,D,20191008,000000,80.6823,82.1347,80.2635,80.9658,162143.2966567,0
+LCII.US,D,20191009,000000,81.8948,82.8993,80.6269,81.2564,91920.314276184,0
+LCII.US,D,20191010,000000,81.7053,82.6632,80.7628,80.8823,111536.43150899,0
+LCII.US,D,20191011,000000,82.4076,84.2411,82.2707,82.7817,129846.38583024,0
+LCII.US,D,20191014,000000,82.3425,83.3278,81.5265,82.2434,97914.871247736,0
+LCII.US,D,20191015,000000,82.5893,85.0639,81.0553,84.6335,146382.88176172,0
+LCII.US,D,20191016,000000,84.5246,87.042,84.5246,86.9322,114498.71429816,0
+LCII.US,D,20191017,000000,87.1536,87.6083,85.7391,86.6048,150527.81323913,0
+LCII.US,D,20191018,000000,86.2589,88.0825,86.2589,86.906,123883.73669971,0
+LCII.US,D,20191021,000000,88.066,89.6079,87.449,89.1239,386373.07623306,0
+LCII.US,D,20191022,000000,89.2513,89.5942,86.8427,88.9132,172186.0322974,0
+LCII.US,D,20191023,000000,89.2795,91.3041,87.9358,90.8028,212422.84911264,0
+LCII.US,D,20191024,000000,91.0312,91.6053,88.9035,89.1239,209218.68430281,0
+LCII.US,D,20191025,000000,89.0141,90.4958,88.9607,89.0491,168446.63918655,0
+LCII.US,D,20191028,000000,89.7992,92.8285,89.0491,92.3544,189965.90474359,0
+LCII.US,D,20191029,000000,91.9181,93.2676,91.8988,92.1883,164866.7852808,0
+LCII.US,D,20191030,000000,92.3923,92.5584,89.4067,91.7325,123959.90380409,0
+LCII.US,D,20191031,000000,89.261,90.3471,87.927,88.6304,196501.86572735,0
+LCII.US,D,20191101,000000,89.6341,91.5665,89.5214,91.2954,367062.65670297,0
+LCII.US,D,20191104,000000,92.8849,95.2127,92.1795,94.1965,313824.93859864,0
+LCII.US,D,20191105,000000,93.7825,97.5823,88.5313,93.1268,594942.28157828,0
+LCII.US,D,20191106,000000,93.9147,97.6989,93.0705,96.7565,208263.50764251,0
+LCII.US,D,20191107,000000,97.6503,98.0388,96.2824,97.3782,165581.10920563,0
+LCII.US,D,20191108,000000,96.9993,97.2131,95.8228,96.4174,110557.58128922,0
+LCII.US,D,20191111,000000,95.6596,98.0972,95.5644,97.2908,151271.9864346,0
+LCII.US,D,20191112,000000,97.0965,97.8154,96.8342,97.1936,163289.92036315,0
+LCII.US,D,20191113,000000,96.224,96.9313,95.4779,95.6023,98941.068586445,0
+LCII.US,D,20191114,000000,95.6023,96.805,95.1641,95.3651,83934.090453678,0
+LCII.US,D,20191115,000000,96.0404,96.6584,94.5005,95.5547,175701.04123591,0
+LCII.US,D,20191118,000000,95.0699,96.3592,94.7298,95.9375,141663.6091459,0
+LCII.US,D,20191119,000000,96.5135,97.2908,95.8519,95.9831,128149.09454485,0
+LCII.US,D,20191120,000000,95.7654,96.1949,94.691,95.3828,168156.38076176,0
+LCII.US,D,20191121,000000,95.9636,96.2727,93.8574,94.1401,119296.21258875,0
+LCII.US,D,20191122,000000,95.8228,96.4553,94.5491,94.6618,184273.95761917,0
+LCII.US,D,20191125,000000,95.136,98.8257,95.136,98.2913,178604.65476901,0
+LCII.US,D,20191126,000000,97.796,99.0784,96.5612,96.8147,166304.69669723,0
+LCII.US,D,20191127,000000,96.9993,98.3305,96.3883,97.9613,153811.23300892,0
+LCII.US,D,20191129,000000,97.1839,97.9807,96.2046,97.1548,81191.045410891,0
+LCII.US,D,20191202,000000,97.4268,97.6989,95.3651,95.9831,133330.51621291,0
+LCII.US,D,20191203,000000,93.9244,94.8406,93.6311,94.2751,195455.08268475,0
+LCII.US,D,20191204,000000,94.7104,95.6596,93.0617,93.2774,277099.01358113,0
+LCII.US,D,20191205,000000,93.9613,94.9542,92.9869,94.86,173000.19688609,0
+LCII.US,D,20191206,000000,96.6,97.3977,96.0891,96.5806,144881.15466325,0
+LCII.US,D,20191209,000000,95.8908,96.8147,93.6698,94.2557,192085.20295864,0
+LCII.US,D,20191210,000000,94.3684,98.0001,93.5678,97.592,160060.02342346,0
+LCII.US,D,20191211,000000,98.2335,98.8649,96.2629,97.2228,168995.2481951,0
+LCII.US,D,20191212,000000,97.6405,97.9417,95.8131,96.4747,242858.81230783,0
+LCII.US,D,20191213,000000,96.436,96.9605,93.7446,94.483,176828.10852366,0
+LCII.US,D,20191216,000000,95.2029,95.612,94.1042,94.483,229340.18056602,0
+LCII.US,D,20191217,000000,94.313,95.747,94.178,94.9931,149358.54525841,0
+LCII.US,D,20191218,000000,94.9641,96.7371,93.9526,96.3883,178093.10002744,0
+LCII.US,D,20191219,000000,96.1667,97.7377,95.1835,97.3006,199256.23290726,0
+LCII.US,D,20191220,000000,97.5046,99.6423,95.1738,98.4178,1106548.4874007,0
+LCII.US,D,20191223,000000,98.8159,100.691,97.9514,99.8264,192817.02473179,0
+LCII.US,D,20191224,000000,99.8264,100.536,98.4668,99.6126,118117.68104129,0
+LCII.US,D,20191226,000000,99.9629,100.467,99.0012,99.5929,135868.73350203,0
+LCII.US,D,20191227,000000,100.04,100.837,99.3703,99.8362,123305.27842052,0
+LCII.US,D,20191230,000000,99.9045,100.574,98.7384,98.8747,109019.82920895,0
+LCII.US,D,20191231,000000,98.8649,99.8659,98.1462,98.3884,96692.080436918,0
+LCII.US,D,20200102,000000,99.1951,99.584,97.8154,98.8649,128338.48302059,0
+LCII.US,D,20200103,000000,97.3006,98.4571,96.5428,98.2531,160673.47739926,0
+LCII.US,D,20200106,000000,97.3782,97.456,96.2046,97.1645,170449.62817464,0
+LCII.US,D,20200107,000000,96.6195,97.32,95.3361,95.8422,120320.35135707,0
+LCII.US,D,20200108,000000,95.6985,97.3685,95.5449,96.3495,96991.602428457,0
+LCII.US,D,20200109,000000,96.9702,96.9702,95.2506,96.1279,86684.340492824,0
+LCII.US,D,20200110,000000,95.9102,96.7856,95.269,96.6787,101633.67865471,0
+LCII.US,D,20200113,000000,96.639,99.1565,96.4077,99.02,86348.793519485,0
+LCII.US,D,20200114,000000,98.3786,100.536,98.2531,99.0586,161226.20354859,0
+LCII.US,D,20200115,000000,98.661,99.6997,98.6512,99.2634,131346.05435831,0
+LCII.US,D,20200116,000000,100.322,102.178,99.7779,102.139,205431.94407301,0
+LCII.US,D,20200117,000000,102.509,102.683,101.128,101.955,123290.86842779,0
+LCII.US,D,20200121,000000,101.527,101.682,99.6225,99.9629,142736.12431835,0
+LCII.US,D,20200122,000000,100.837,101.148,99.8748,100.487,100436.61997375,0
+LCII.US,D,20200123,000000,100.574,104.072,99.2248,103.936,168737.92689653,0
+LCII.US,D,20200124,000000,104.014,104.014,102.013,102.993,100543.66563396,0
+LCII.US,D,20200127,000000,100.953,103.382,100.711,101.886,123591.41970453,0
+LCII.US,D,20200128,000000,102.965,103.801,102.12,102.459,101341.36165953,0
+LCII.US,D,20200129,000000,102.187,102.878,100.283,100.39,99030.616398347,0
+LCII.US,D,20200130,000000,99.1368,101.799,98.6708,101.313,82919.215252106,0
+LCII.US,D,20200131,000000,100.993,100.993,98.9228,99.1654,91253.337470283,0
+LCII.US,D,20200203,000000,99.6611,101.459,99.6611,101.041,99381.602649601,0
+LCII.US,D,20200204,000000,102.78,103.723,101.556,102.906,82018.590707101,0
+LCII.US,D,20200205,000000,103.1,104.228,103.091,103.596,153643.45952225,0
+LCII.US,D,20200206,000000,103.946,104.072,102.887,102.955,98029.121904303,0
+LCII.US,D,20200207,000000,102.382,102.469,100.371,101.576,80248.220172921,0
+LCII.US,D,20200210,000000,101.207,105.754,100.652,105.423,188066.87356013,0
+LCII.US,D,20200211,000000,103.412,104.169,97.3782,98.7776,333003.60962386,0
+LCII.US,D,20200212,000000,99.8362,104.131,99.5454,103.761,162657.93925385,0
+LCII.US,D,20200213,000000,102.926,105.461,102.499,105.287,127265.96784814,0
+LCII.US,D,20200214,000000,105.257,105.257,101.594,102.43,151895.73326235,0
+LCII.US,D,20200218,000000,102.615,104.713,102.615,104.072,89323.427730987,0
+LCII.US,D,20200219,000000,104.762,105.491,104.238,105.073,71380.928224101,0
+LCII.US,D,20200220,000000,104.577,107.016,103.926,106.093,87500.563651896,0
+LCII.US,D,20200221,000000,105.801,106.2,102.887,103.431,107121.82731067,0
+LCII.US,D,20200224,000000,99.3218,100.157,97.6503,97.9417,106852.15458977,0
+LCII.US,D,20200225,000000,97.9417,98.408,95.2875,95.3458,117112.06940646,0
+LCII.US,D,20200226,000000,95.8617,98.36,95.5838,96.4747,132246.67890332,0
+LCII.US,D,20200227,000000,93.7543,96.0891,90.8329,90.8329,183021.31753771,0
+LCII.US,D,20200228,000000,87.3432,89.9712,87.2013,88.6752,256370.2390533,0
+LCII.US,D,20200302,000000,89.4475,90.6115,86.7,90.5949,172863.30195525,0
+LCII.US,D,20200303,000000,90.6766,92.5215,86.8651,89.6292,146762.68799841,0
+LCII.US,D,20200304,000000,90.5774,91.3556,87.6919,91.3556,114889.84267199,0
+LCII.US,D,20200305,000000,88.0485,89.3416,82.9984,84.0806,266704.26240398,0
+LCII.US,D,20200306,000000,80.4403,85.2193,80.3684,84.5344,222420.2962048,0
+LCII.US,D,20200309,000000,76.4726,79.2735,74.8733,75.0676,210348.83944614,0
+LCII.US,D,20200310,000000,78.4311,83.9603,75.807,83.591,261017.46170553,0
+LCII.US,D,20200311,000000,81.27,83.0081,77.614,78.8577,254800.57913201,0
+LCII.US,D,20200312,000000,69.3928,74.3099,68.633,69.6949,233421.29636138,0
+LCII.US,D,20200313,000000,67.6712,77.7404,67.6712,77.3041,237591.95996865,0
+LCII.US,D,20200316,000000,65.2588,72.6358,63.7325,64.0657,209593.34411353,0
+LCII.US,D,20200317,000000,65.1015,67.8849,59.4345,67.8005,323617.55793712,0
+LCII.US,D,20200318,000000,63.0117,64.8897,55.8669,61.4766,287047.05498396,0
+LCII.US,D,20200319,000000,61.5058,63.4188,56.3236,58.0656,285438.28222528,0
+LCII.US,D,20200320,000000,58.5193,62.6989,53.6382,54.2667,301474.54555234,0
+LCII.US,D,20200323,000000,54.6176,55.8659,51.3871,54.257,225084.08628762,0
+LCII.US,D,20200324,000000,57.0124,60.7383,54.5622,60.0922,224235.95528753,0
+LCII.US,D,20200325,000000,60.5721,63.2711,56.5781,62.0965,271474.99927953,0
+LCII.US,D,20200326,000000,63.0486,67.3934,61.9254,64.0931,312263.5129589,0
+LCII.US,D,20200327,000000,61.0705,62.8183,57.6682,60.9977,183432.00233024,0
+LCII.US,D,20200330,000000,61.0064,61.7,58.4561,60.3215,169673.54713814,0
+LCII.US,D,20200331,000000,59.9882,63.5713,59.8026,61.7827,259990.23508162,0
+LCII.US,D,20200401,000000,58.5095,58.7699,55.5182,56.3284,175712.36337305,0
+LCII.US,D,20200402,000000,55.3015,59.4801,54.7943,56.716,146995.30645233,0
+LCII.US,D,20200403,000000,56.1439,56.7073,51.1132,52.7784,135155.43886238,0
+LCII.US,D,20200406,000000,55.9213,59.7405,55.9213,58.9175,170194.36544646,0
+LCII.US,D,20200407,000000,62.0042,64.027,58.9438,60.4701,158585.05774005,0
+LCII.US,D,20200408,000000,62.281,65.1937,58.9816,63.8987,199066.84443152,0
+LCII.US,D,20200409,000000,65.8127,69.8815,64.2407,69.216,136776.5630434,0
+LCII.US,D,20200413,000000,68.328,68.9109,63.6781,65.2024,109743.41670053,0
+LCII.US,D,20200414,000000,68.0968,68.5776,66.1381,67.7539,99573.04969574,0
+LCII.US,D,20200415,000000,64.6769,65.7767,63.1973,63.5762,127106.42864303,0
+LCII.US,D,20200416,000000,63.3168,65.9885,61.6729,65.6825,168693.66763318,0
+LCII.US,D,20200417,000000,68.9012,70.6588,67.8374,69.3637,110924.00681838,0
+LCII.US,D,20200420,000000,67.4215,69.6415,67.0252,68.6884,116511.99613819,0
+LCII.US,D,20200421,000000,66.5802,68.4474,65.9486,66.6637,93766.851914742,0
+LCII.US,D,20200422,000000,68.1512,69.5396,66.5618,68.669,99604.957536762,0
+LCII.US,D,20200423,000000,69.3637,71.8129,69.0683,70.7316,92643.901767771,0
+LCII.US,D,20200424,000000,71.9519,74.1243,71.3408,74.0883,114664.42921444,0
+LCII.US,D,20200427,000000,75.6778,79.6524,75.6224,79.0238,117363.21499387,0
+LCII.US,D,20200428,000000,81.7422,82.8701,79.4815,79.6815,139608.1266129,0
+LCII.US,D,20200429,000000,82.7876,87.2236,81.0028,83.7854,150621.47819181,0
+LCII.US,D,20200430,000000,82.223,82.6894,79.9662,80.1702,160140.30766861,0
+LCII.US,D,20200501,000000,77.9979,78.9869,74.5673,77.1098,123408.20693994,0
+LCII.US,D,20200504,000000,75.0852,75.8255,73.4869,73.9766,141957.98471146,0
+LCII.US,D,20200505,000000,75.0404,81.336,74.6023,78.0901,162430.46722591,0
+LCII.US,D,20200506,000000,78.8664,79.6621,74.7771,75.7137,115846.04861748,0
+LCII.US,D,20200507,000000,73.1275,77.0457,73.043,76.4813,122323.34034516,0
+LCII.US,D,20200508,000000,78.7557,81.0125,77.7589,80.9096,183451.55874893,0
+LCII.US,D,20200511,000000,78.5885,80.5491,77.3722,79.1637,147502.7440531,0
+LCII.US,D,20200512,000000,79.8097,82.228,76.2315,76.2403,149944.20853397,0
+LCII.US,D,20200513,000000,75.4368,75.4368,70.3099,71.333,133295.5205163,0
+LCII.US,D,20200514,000000,68.9935,74.9569,66.8027,74.3448,212461.96195003,0
+LCII.US,D,20200515,000000,74.9286,81.1601,74.1971,80.0779,213980.15761161,0
+LCII.US,D,20200518,000000,84.9414,87.0984,84.2847,85.1523,156275.34176405,0
+LCII.US,D,20200519,000000,84.2555,87.6589,83.1839,83.3141,103248.62712456,0
+LCII.US,D,20200520,000000,86.0218,88.3146,84.275,85.5701,169779.56351315,0
+LCII.US,D,20200521,000000,86.1695,87.9766,85.5089,87.1508,151992.4860706,0
+LCII.US,D,20200522,000000,88.4167,88.4167,85.9848,87.8814,75519.683990346,0
+LCII.US,D,20200526,000000,92.2718,93.7077,91.1205,92.0026,107616.91348913,0
+LCII.US,D,20200527,000000,95.0504,96.6681,92.5021,96.0793,155787.46058196,0
+LCII.US,D,20200528,000000,97.9807,98.0291,91.5131,92.2524,122481.85026508,0
+LCII.US,D,20200529,000000,90.968,93.2298,89.193,91.4587,215466.44543216,0
+LCII.US,D,20200601,000000,92.0774,93.7543,90.7824,90.9495,145895.00057962,0
+LCII.US,D,20200602,000000,92.4467,94.7581,91.7919,92.7071,116639.62750228,0
+LCII.US,D,20200603,000000,95.2875,98.8845,95.2875,96.9993,100627.03773469,0
+LCII.US,D,20200604,000000,95.8908,102.469,95.612,101.915,155507.49500911,0
+LCII.US,D,20200605,000000,107.628,110.883,106.209,107.928,304615.92396531,0
+LCII.US,D,20200608,000000,109.775,112.214,109.183,110.709,246802.00388717,0
+LCII.US,D,20200609,000000,108.338,111.437,107.998,109.007,130455.72266525,0
+LCII.US,D,20200610,000000,108.192,111.077,106.986,108.862,135850.20636853,0
+LCII.US,D,20200611,000000,103.441,105.238,102.071,103.626,260781.75539603,0
+LCII.US,D,20200612,000000,108.999,109.397,100.409,103.509,140525.219721,0
+LCII.US,D,20200615,000000,99.7492,110.455,98.8747,109.464,173260.60604025,0
+LCII.US,D,20200616,000000,113.497,113.497,107.968,110.727,195623.88545662,0
+LCII.US,D,20200617,000000,111.077,112.855,109.367,110.242,266873.06517585,0
+LCII.US,D,20200618,000000,108.57,110.542,106.996,109.435,95113.156948875,0
+LCII.US,D,20200619,000000,110.319,110.319,105.684,106.696,324145.58124179,0
+LCII.US,D,20200622,000000,106.035,108.385,103.917,107.59,126430.18827039,0
+LCII.US,D,20200623,000000,109.24,109.387,106.345,107.958,87326.614454062,0
+LCII.US,D,20200624,000000,106.171,107.697,102.731,103.16,130566.88546624,0
+LCII.US,D,20200625,000000,102.517,106.209,102.517,105.841,175183.31078318,0
+LCII.US,D,20200626,000000,105.51,105.51,100.38,100.574,270422.04052576,0
+LCII.US,D,20200629,000000,102.304,106.812,101.614,106.025,122093.80974683,0
+LCII.US,D,20200630,000000,105.607,108.512,104.811,106.967,121747.96992155,0
+LCII.US,D,20200701,000000,106.88,108.192,105.18,106.986,117240.73005575,0
+LCII.US,D,20200702,000000,110.038,111.155,105.908,106.482,110774.76046521,0
+LCII.US,D,20200706,000000,108.405,109.221,105.112,105.568,83737.496981567,0
+LCII.US,D,20200707,000000,104.14,105.442,102.372,103.003,99770.672453043,0
+LCII.US,D,20200708,000000,102.402,103.908,100.973,102.654,132676.92011453,0
+LCII.US,D,20200709,000000,102.032,102.965,98.0678,99.0398,129093.97835321,0
+LCII.US,D,20200710,000000,99.953,101.449,99.4474,101.303,156422.52954684,0
+LCII.US,D,20200713,000000,102.829,105.2,100.691,101.215,76110.493691869,0
+LCII.US,D,20200714,000000,100.73,105.345,100.73,105.297,118192.81886046,0
+LCII.US,D,20200715,000000,113.146,114.351,109.891,110.659,254701.76775335,0
+LCII.US,D,20200716,000000,109.63,112.088,109.27,110.552,97553.59214454,0
+LCII.US,D,20200717,000000,110.709,111.718,108.803,110.416,117006.05303145,0
+LCII.US,D,20200720,000000,109.581,112.058,108.989,111.183,75239.718417499,0
+LCII.US,D,20200721,000000,112.564,113.302,111.106,111.844,118389.41233258,0
+LCII.US,D,20200722,000000,110.98,114.896,110.98,114.322,83527.522801933,0
+LCII.US,D,20200723,000000,114.186,115.644,110.232,112.233,123678.90894604,0
+LCII.US,D,20200724,000000,111.544,111.544,108.843,108.843,107713.66629738,0
+LCII.US,D,20200727,000000,108.91,114.001,108.91,113.069,122568.3102214,0
+LCII.US,D,20200728,000000,112.652,113.827,111.155,111.28,115988.08997429,0
+LCII.US,D,20200729,000000,111.728,115.799,111.728,114.565,113214.16637569,0
+LCII.US,D,20200730,000000,112.495,116.041,112.108,115.478,195993.39884137,0
+LCII.US,D,20200731,000000,114.886,117.198,114.799,117.013,201348.76970726,0
+LCII.US,D,20200803,000000,117.956,121.919,117.694,121.618,153580.6731254,0
+LCII.US,D,20200804,000000,122.493,122.532,113.506,118.684,286272.00323265,0
+LCII.US,D,20200805,000000,120.249,120.249,117.101,119.161,229989.65952361,0
+LCII.US,D,20200806,000000,118.947,119.384,114.312,114.41,138205.21089308,0
+LCII.US,D,20200807,000000,113.72,117.111,113.72,116.761,125290.7695603,0
+LCII.US,D,20200810,000000,116.567,120.403,116.567,118.5,125208.42674476,0
+LCII.US,D,20200811,000000,120.161,120.695,116.488,117.091,150078.01560922,0
+LCII.US,D,20200812,000000,118.898,119.792,115.265,116.333,165664.48130638,0
+LCII.US,D,20200813,000000,115.39,120.258,115.39,117.936,132972.32496529,0
+LCII.US,D,20200814,000000,116.547,119.093,116.44,118.082,80149.408794268,0
+LCII.US,D,20200817,000000,118.655,120.161,118.15,119.18,90623.414931376,0
+LCII.US,D,20200818,000000,119.675,120.161,116.333,116.722,77199.477427429,0
+LCII.US,D,20200819,000000,116.44,119.442,115.604,116.255,110908.56754047,0
+LCII.US,D,20200820,000000,115.07,116.42,114.429,114.779,51839.94881048,0
+LCII.US,D,20200821,000000,113.506,114.779,112.592,113.38,124959.33972774,0
+LCII.US,D,20200824,000000,114.73,115.216,113.01,114.138,83203.297965731,0
+LCII.US,D,20200825,000000,114.817,115.255,109.775,110.843,136630.40454581,0
+LCII.US,D,20200826,000000,111.243,113.671,110.649,112.485,114230.07086245,0
+LCII.US,D,20200827,000000,113.273,113.273,110.505,111.806,107964.8118848,0
+LCII.US,D,20200828,000000,111.864,113.117,110.659,111.058,64430.165307051,0
+LCII.US,D,20200831,000000,110.592,110.736,105.627,105.684,185597.61837902,0
+LCII.US,D,20200901,000000,105.033,108.231,103.771,108.201,116784.75671468,0
+LCII.US,D,20200902,000000,107.861,109.397,105.481,108.979,104775.05706769,0
+LCII.US,D,20200903,000000,109.183,109.183,104.549,105.559,105758.02442823,0
+LCII.US,D,20200904,000000,107.511,107.734,102.537,104.801,78451.088223687,0
+LCII.US,D,20200908,000000,102.975,105.053,101.207,102.372,116706.53103991,0
+LCII.US,D,20200909,000000,103.45,104.596,102.722,103.431,93921.244693886,0
+LCII.US,D,20200910,000000,103.781,103.917,101.497,102.187,78527.255328065,0
+LCII.US,D,20200911,000000,102.906,103.732,99.4088,99.8748,112968.16721425,0
+LCII.US,D,20200914,000000,100.721,103.781,100.594,102.975,75408.521189362,0
+LCII.US,D,20200915,000000,103.634,103.751,99.4771,99.5543,91616.675143868,0
+LCII.US,D,20200916,000000,99.3604,99.4474,97.0674,98.4952,204602.34020642,0
+LCII.US,D,20200917,000000,96.8731,100.866,95.6509,99.6611,155252.23228093,0
+LCII.US,D,20200918,000000,100.274,101.585,98.8257,100.439,507060.8824045,0
+LCII.US,D,20200921,000000,97.9417,98.4178,95.2029,97.5046,146227.45969738,0
+LCII.US,D,20200922,000000,99.0784,101.439,96.6681,100.837,132207.56606594,0
+LCII.US,D,20200923,000000,100.556,101.459,97.7669,97.8835,270119.43067864,0
+LCII.US,D,20200924,000000,98.0195,98.5639,96.2921,97.3491,144801.89970329,0
+LCII.US,D,20200925,000000,99.9916,102.819,98.2815,99.1565,211439.88175209,0
+LCII.US,D,20200928,000000,100.769,102.08,97.6114,98.6021,260513.11196032,0
+LCII.US,D,20200929,000000,98.4668,101.177,97.3977,97.7474,110699.62264602,0
+LCII.US,D,20200930,000000,97.7086,103.45,97.7086,99.5058,494299.80456567,0
+LCII.US,D,20201001,000000,100.429,104.422,100.322,104.082,284935.99105046,0
+LCII.US,D,20201002,000000,102.061,106.268,102.061,105.461,91749.452933931,0
+LCII.US,D,20201005,000000,106.482,109.998,106.482,109.747,99016.206405627,0
+LCII.US,D,20201006,000000,111.096,113.293,108.94,109.377,124614.52918765,0
+LCII.US,D,20201007,000000,110.592,112.34,109.551,111.397,140599.328255,0
+LCII.US,D,20201008,000000,112.612,112.855,108.318,108.609,65172.279932136,0
+LCII.US,D,20201009,000000,109.347,110.629,108.813,110.426,73602.125673382,0
+LCII.US,D,20201012,000000,110.572,111.504,108.785,110.505,84111.127507096,0
+LCII.US,D,20201013,000000,109.397,112.573,108.785,112.117,108469.16163,0
+LCII.US,D,20201014,000000,111.747,113.04,109.29,109.542,100880.24189249,0
+LCII.US,D,20201015,000000,107.618,110.649,107.19,110.358,163441.22528671,0
+LCII.US,D,20201016,000000,110.416,111.368,109.319,109.881,60469.475879419,0
+LCII.US,D,20201019,000000,110.085,110.95,109.26,110.105,97805.767017141,0
+LCII.US,D,20201020,000000,111.086,115.099,111.086,112.126,67614.773698189,0
+LCII.US,D,20201021,000000,112.787,114.148,106.646,106.706,99094.432080394,0
+LCII.US,D,20201022,000000,107.657,108.308,105.734,106.005,116838.27954478,0
+LCII.US,D,20201023,000000,106.083,107.881,103.324,105.2,109135.1091507,0
+LCII.US,D,20201026,000000,103.334,104.684,101.838,103.606,63558.360747487,0
+LCII.US,D,20201027,000000,103.295,105.714,102.945,103.072,76730.123378832,0
+LCII.US,D,20201028,000000,100.225,103.528,99.2535,102.411,81314.559634206,0
+LCII.US,D,20201029,000000,102.469,105.52,101.566,104.908,106320.01414432,0
+LCII.US,D,20201030,000000,104.335,104.636,101.313,102.654,172302.34152436,0
+LCII.US,D,20201102,000000,104.228,108.999,102.984,106.035,133215.23627115,0
+LCII.US,D,20201103,000000,108.075,111.155,106.948,110.192,134979.43109417,0
+LCII.US,D,20201104,000000,107.948,110.756,107.948,110.669,125479.12875085,0
+LCII.US,D,20201105,000000,112.136,116.634,112.136,115.537,130280.74418223,0
+LCII.US,D,20201106,000000,116.45,117.061,112.301,113.39,129088.83192724,0
+LCII.US,D,20201109,000000,118.48,122.289,105.374,105.861,271160.03801007,0
+LCII.US,D,20201110,000000,107.093,111.174,105.704,109.63,292013.35604641,0
+LCII.US,D,20201111,000000,110.834,113.176,108.425,113.02,69649.670527303,0
+LCII.US,D,20201112,000000,112.874,112.874,107.25,108.999,109424.33829031,0
+LCII.US,D,20201113,000000,110.378,112.34,109.737,111.524,64296.358231794,0
+LCII.US,D,20201116,000000,112.806,116.198,111.146,116.188,140511.83901348,0
+LCII.US,D,20201117,000000,116.275,119.064,113.457,118.072,173911.11428304,0
+LCII.US,D,20201118,000000,118.091,118.091,115.799,116.712,167096.21701164,0
+LCII.US,D,20201119,000000,116.42,117.887,115.779,117.45,123375.26981372,0
+LCII.US,D,20201120,000000,116.605,119.442,116.003,118.927,132274.46960357,0
+LCII.US,D,20201123,000000,119.812,123.095,117.859,121.949,131155.63659737,0
+LCII.US,D,20201124,000000,123.104,126.166,121.705,123.639,236863.22605109,0
+LCII.US,D,20201125,000000,121.133,121.56,118.869,119.141,108974.5406604,0
+LCII.US,D,20201127,000000,118.927,120.627,117.984,119.744,37201.45477727,0
+LCII.US,D,20201130,000000,118.772,120.714,116.625,117.762,115967.50427041,0
+LCII.US,D,20201201,000000,119.665,122.347,118.432,121.365,108494.89375985,0
+LCII.US,D,20201202,000000,121.258,121.405,118.733,119.111,159276.7373906,0
+LCII.US,D,20201203,000000,119.131,121.375,118.111,119.375,61523.463918373,0
+LCII.US,D,20201204,000000,120.463,122.638,119.189,121.765,79759.309705632,0
+LCII.US,D,20201207,000000,121.191,123.281,121.151,122.891,102148.32125186,0
+LCII.US,D,20201208,000000,122.085,124.543,119.909,123.581,157187.2884462,0
+LCII.US,D,20201209,000000,124.921,125.455,121.551,122.046,96732.222559496,0
+LCII.US,D,20201210,000000,120.278,122.026,119.432,120.482,59713.980546809,0
+LCII.US,D,20201211,000000,119.5,121.492,119.5,120.443,90496.812852479,0
+LCII.US,D,20201214,000000,121.774,121.774,119.714,120.453,101902.32209042,0
+LCII.US,D,20201215,000000,122.202,125.174,120.21,124.98,164124.67065572,0
+LCII.US,D,20201216,000000,125.728,126.185,122.444,122.833,105824.92796587,0
+LCII.US,D,20201217,000000,122.833,126.767,120.249,126.185,115058.64544385,0
+LCII.US,D,20201218,000000,126.146,128.905,124.883,126.33,433541.09954665,0
+LCII.US,D,20201221,000000,123.348,126.437,122.677,125.883,156033.4597434,0
+LCII.US,D,20201222,000000,125.767,128.322,125.184,125.339,79421.704161905,0
+LCII.US,D,20201223,000000,125.758,127.525,125.018,126.738,71103.021221642,0
+LCII.US,D,20201224,000000,127.739,127.739,125.835,126.466,28767.491895247,0
+LCII.US,D,20201228,000000,128.225,128.76,126.204,126.399,104031.91315741,0
+LCII.US,D,20201229,000000,127.438,127.438,123.057,124.26,92009.862088087,0
+LCII.US,D,20201230,000000,124.824,126.563,124.26,125.174,68407.323297794,0
+LCII.US,D,20201231,000000,125.174,125.174,121.987,122.123,68854.033072115,0
+LCII.US,D,20210104,000000,123.047,123.085,120.249,120.938,95020.521281389,0
+LCII.US,D,20210105,000000,120.54,124.6,120.326,123.979,117939.61470267,0
+LCII.US,D,20210106,000000,126.029,132.344,125.125,130.469,212501.07478741,0
+LCII.US,D,20210107,000000,131.586,133.773,129.342,133.685,159185.13100832,0
+LCII.US,D,20210108,000000,134.471,134.802,128.7,130.897,134241.43360986,0
+LCII.US,D,20210111,000000,129.128,132.83,129.128,131.13,91473.604501861,0
+LCII.US,D,20210112,000000,132.209,136.591,131.139,136.424,89425.326965221,0
+LCII.US,D,20210113,000000,136.386,136.386,132.908,133.364,106314.86771834,0
+LCII.US,D,20210114,000000,134.89,139.232,133.782,138.31,124978.89614643,0
+LCII.US,D,20210115,000000,135.706,136.735,132.762,133.471,129667.29020643,0
+LCII.US,D,20210119,000000,134.763,136.959,133.286,135.773,96845.443930868,0
+LCII.US,D,20210120,000000,136.668,138.193,134.715,135.326,120324.46849785,0
+LCII.US,D,20210121,000000,136.075,137.726,134.229,134.336,77749.115721181,0
+LCII.US,D,20210122,000000,132.558,134.249,132.316,132.636,102972.77869248,0
+LCII.US,D,20210125,000000,131.421,132.344,126.106,129.342,357788.7971024,0
+LCII.US,D,20210126,000000,130.149,130.44,126.563,129.381,137245.91709199,0
+LCII.US,D,20210127,000000,125.845,127.117,122.736,123.979,143388.69113152,0
+LCII.US,D,20210128,000000,125.641,126.33,122.823,124.466,124407.6428636,0
+LCII.US,D,20210129,000000,123.969,125.437,121.405,121.832,158289.65288928,0
+LCII.US,D,20210201,000000,122.61,124.911,120.686,123.902,157913.96379336,0
+LCII.US,D,20210202,000000,125.154,129.663,124.242,128.546,171241.14848904,0
+LCII.US,D,20210203,000000,128.672,130.129,126.223,129.187,118868.02994792,0
+LCII.US,D,20210204,000000,129.361,133.17,129.148,131.091,100229.7336497,0
+LCII.US,D,20210205,000000,133.257,135.813,131.849,135.492,131948.18619698,0
+LCII.US,D,20210208,000000,136.6,143.099,135.55,142.099,163774.71368966,0
+LCII.US,D,20210209,000000,138.436,143.08,131.917,142.06,158341.117149,0
+LCII.US,D,20210210,000000,142.331,144.06,133.481,134.2,211318.42609916,0
+LCII.US,D,20210211,000000,135.599,138.164,133.996,135.823,157395.20405544,0
+LCII.US,D,20210212,000000,135.326,138.989,134.638,137.678,96458.432697814,0
+LCII.US,D,20210216,000000,138.775,138.775,134.102,134.463,80599.206424174,0
+LCII.US,D,20210217,000000,132.257,137.105,132.257,135.201,140013.66497944,0
+LCII.US,D,20210218,000000,134.084,135.065,132.082,134.676,202283.36066367,0
+LCII.US,D,20210219,000000,135.511,139.068,134.919,138.698,461058.00993084,0
+LCII.US,D,20210222,000000,137.366,144.469,136.581,143.119,261264.49015216,0
+LCII.US,D,20210223,000000,141.088,144.693,137.814,143.313,148629.81134086,0
+LCII.US,D,20210224,000000,144.411,145.771,142.75,144.06,184397.47184248,0
+LCII.US,D,20210225,000000,143.332,144.518,134.598,134.598,167567.62963062,0
+LCII.US,D,20210226,000000,135.443,136.337,132.5,132.733,153589.93669215,0
+LCII.US,D,20210301,000000,135.065,136.92,133.996,135.191,308630.13622304,0
+LCII.US,D,20210302,000000,134.463,135.201,129.031,129.274,300815.80302799,0
+LCII.US,D,20210303,000000,130.081,133.267,128.313,128.867,135185.28813302,0
+LCII.US,D,20210304,000000,128.468,129.323,119.627,124.096,229129.17710118,0
+LCII.US,D,20210305,000000,126.029,127.371,123.124,126.553,209866.10469003,0
+LCII.US,D,20210308,000000,127.418,131.625,126.34,127.962,189067.33876897,0
+LCII.US,D,20210309,000000,130.469,130.79,127.642,128.934,174718.07387536,0
+LCII.US,D,20210310,000000,130.323,134.628,129.896,132.82,136270.15472781,0
+LCII.US,D,20210311,000000,134.598,137.6,133.977,137.027,141671.84342745,0
+LCII.US,D,20210312,000000,137.26,138.087,136.143,137.163,147963.86382015,0
+LCII.US,D,20210315,000000,135.502,138.815,134.336,138.524,131102.11376727,0
+LCII.US,D,20210316,000000,139.155,139.155,135.346,136.367,95304.603995013,0
+LCII.US,D,20210317,000000,135.716,138.281,135.56,138.027,181532.97114676,0
+LCII.US,D,20210318,000000,137.659,138.368,134.753,135.424,141023.39375505,0
+LCII.US,D,20210319,000000,135.045,135.317,130.149,131.489,373531.71414908,0
+LCII.US,D,20210322,000000,131.518,132.247,127.817,129.381,61685.061693877,0
+LCII.US,D,20210323,000000,127.185,128.487,122.978,123.872,126740.00311387,0
+LCII.US,D,20210324,000000,126.263,127.565,119.345,119.588,133856.48094719,0
+LCII.US,D,20210325,000000,118.266,123.348,116.936,122.61,124770.98053718,0
+LCII.US,D,20210326,000000,123.852,125.728,121.56,124.62,102802.94663543,0
+LCII.US,D,20210329,000000,123.474,126.059,121.054,121.288,123467.90548121,0
+LCII.US,D,20210330,000000,121.211,126.73,119.685,126.408,209553.20199096,0
+LCII.US,D,20210331,000000,127.438,128.827,125.242,125.242,155187.38731369,0
+LCII.US,D,20210401,000000,126.126,129.226,125.398,129.051,82800.847454762,0
+LCII.US,D,20210405,000000,130.615,131.508,127.914,129.74,80181.316635292,0
+LCII.US,D,20210406,000000,129.702,132.529,128.867,131.198,159632.87006784,0
+LCII.US,D,20210407,000000,131.441,132.034,127.098,128.77,136759.06519509,0
+LCII.US,D,20210408,000000,129.119,129.808,126.525,129.721,96990.573143262,0
+LCII.US,D,20210409,000000,129.712,130.187,127.204,128.38,126604.13746822,0
+LCII.US,D,20210412,000000,128.633,131.606,127.176,130.547,73485.816446427,0
+LCII.US,D,20210413,000000,129.886,131.703,126.962,129.361,62735.961877248,0
+LCII.US,D,20210414,000000,130.139,134.685,130.139,134.307,134309.36643268,0
+LCII.US,D,20210415,000000,135.298,135.298,130.635,131.567,83927.914742512,0
+LCII.US,D,20210416,000000,133.675,136.911,131.606,135.793,125290.7695603,0
+LCII.US,D,20210419,000000,136.386,137.251,133.229,135.172,100578.66133056,0
+LCII.US,D,20210420,000000,133.705,135.657,130.741,132.15,136990.65436381,0
+LCII.US,D,20210421,000000,131.995,136.027,131.995,135.239,93781.261907462,0
+LCII.US,D,20210422,000000,136.162,137.94,134.132,135.716,70849.817063847,0
+LCII.US,D,20210423,000000,136.386,140.291,135.803,139.155,96732.222559496,0
+LCII.US,D,20210426,000000,140.593,145.275,140.593,144.605,112287.80970082,0
+LCII.US,D,20210427,000000,146.033,146.966,143.498,144.411,150963.20087631,0
+LCII.US,D,20210428,000000,143.489,145.8,141.992,144.177,67081.603967546,0
+LCII.US,D,20210429,000000,145.305,148.287,141.623,142.788,76348.258571751,0
+LCII.US,D,20210430,000000,141.069,141.885,138.436,138.708,159387.90019159,0
+LCII.US,D,20210503,000000,140.243,141.545,139.505,140.691,176452.41942775,0
+LCII.US,D,20210504,000000,141.029,143.245,137.843,142.167,182244.20721602,0
+LCII.US,D,20210505,000000,144.149,144.149,137.6,137.6,141306.44718347,0
+LCII.US,D,20210506,000000,137.911,139.096,135.279,137.96,141599.79346385,0
+LCII.US,D,20210507,000000,137.814,139.583,137.814,138.641,84730.757194059,0
+LCII.US,D,20210510,000000,132.393,132.393,121.939,123.008,752207.79569924,0
+LCII.US,D,20210511,000000,121.852,125.048,120.443,125.048,1052257.8105427,0
+LCII.US,D,20210512,000000,124.359,129.342,124.029,125.582,562470.39226878,0
+LCII.US,D,20210513,000000,126.175,129.915,126.175,129.235,433020.28123835,0
+LCII.US,D,20210514,000000,130.615,135.386,128.779,135.132,334885.14295903,0
+LCII.US,D,20210517,000000,133.627,135.57,131.586,134.89,244685.7935277,0
+LCII.US,D,20210518,000000,135.56,135.56,130.78,130.955,248738.08933763,0
+LCII.US,D,20210519,000000,129.021,130.935,127.817,129.731,131109.31876363,0
+LCII.US,D,20210520,000000,129.702,130.605,127.807,130.518,130279.71489704,0
+LCII.US,D,20210521,000000,132.713,133.957,131.159,133.627,174720.13244575,0
+LCII.US,D,20210524,000000,134.715,136.094,133.064,134.802,362687.16534203,0
+LCII.US,D,20210525,000000,135.269,137.056,133.695,136.24,165979.44257583,0
+LCII.US,D,20210526,000000,137.251,139.709,136.678,138.872,235753.65661164,0
+LCII.US,D,20210527,000000,140.554,141.642,138.571,141.079,164290.385572,0
+LCII.US,D,20210528,000000,141.933,141.933,138.785,141.128,89570.456177617,0
+LCII.US,D,20210601,000000,141.555,145.644,140.815,143.576,173291.48459608,0
+LCII.US,D,20210602,000000,143.964,144.634,140.127,142.778,442639.98066419,0
+LCII.US,D,20210603,000000,142.915,142.915,140.253,142.448,220183.6594776,0
+LCII.US,D,20210604,000000,143.586,144.916,142.274,144.547,183586.39510938,0
+LCII.US,D,20210607,000000,145.11,145.548,142.818,144.158,181745.00389679,0
+LCII.US,D,20210608,000000,144.401,144.401,139.058,139.68,249616.06960836,0
+LCII.US,D,20210609,000000,139.737,141.205,135.307,135.463,200602.5379414,0
+LCII.US,D,20210610,000000,136.201,137.075,131.596,131.858,185706.72260962,0
+LCII.US,D,20210611,000000,131.955,133.17,131.411,131.771,132748.97007814,0
+LCII.US,D,20210614,000000,131.401,131.401,127.428,130.644,421792.83833902,0
+LCII.US,D,20210615,000000,130.965,131.363,129.002,130.061,467640.28874834,0
+LCII.US,D,20210616,000000,130.012,131.004,126.767,127.652,260973.20244216,0
+LCII.US,D,20210617,000000,125.689,126.253,119.325,122.745,451350.82126348,0
+LCII.US,D,20210618,000000,120.219,122.697,119.296,119.947,309677.94855083,0
+LCII.US,D,20210621,000000,121.161,122.969,120.667,122.434,295504.69142545,0
+LCII.US,D,20210622,000000,122.444,123.368,119.588,121.385,355361.74261427,0
+LCII.US,D,20210623,000000,121.628,122.94,119.131,121.919,442540.14000034,0
+LCII.US,D,20210624,000000,122.717,124.397,121.084,123.542,236300.20704981,0
+LCII.US,D,20210625,000000,123.872,125.669,121.424,124.056,553406.50684785,0
+LCII.US,D,20210628,000000,123.183,124.26,120.909,122.24,260082.8707491,0
+LCII.US,D,20210629,000000,122.463,124.777,121.862,122.707,214227.18605824,0
+LCII.US,D,20210630,000000,122.289,125.339,122.104,125.174,195251.28421628,0
+LCII.US,D,20210701,000000,126.476,129.838,125.398,129.226,163483.42597968,0
+LCII.US,D,20210702,000000,129.177,129.177,124.329,124.416,152210.6945318,0
+LCII.US,D,20210706,000000,124.777,124.777,121.328,123.678,146265.54324957,0
+LCII.US,D,20210707,000000,123.057,124.796,122.113,124.183,83312.402196326,0
+LCII.US,D,20210708,000000,121.638,125.311,120.044,122.279,122050.57976867,0
+LCII.US,D,20210709,000000,124.096,127.166,124.096,127.098,177916.06297403,0
+LCII.US,D,20210712,000000,126.7,128.458,125.893,127.924,123472.02262199,0
+LCII.US,D,20210713,000000,127.069,128.477,126.516,127.398,115512.56021453,0
+LCII.US,D,20210714,000000,127.719,128.39,125.825,127.04,103382.43419981,0
+LCII.US,D,20210715,000000,128.439,128.827,125.855,127.612,123803.45245455,0
+LCII.US,D,20210716,000000,128.983,129.226,126.69,126.7,191838.17451201,0
+LCII.US,D,20210719,000000,124.883,127.515,123.134,125.368,135469.37084665,0
+LCII.US,D,20210720,000000,126.263,134.21,126.263,132.558,206118.47729761,0
+LCII.US,D,20210721,000000,133.977,135.852,133.452,134.365,99344.548382607,0
+LCII.US,D,20210722,000000,134.705,135.618,133.044,133.452,138926.73981428,0
+LCII.US,D,20210723,000000,134.346,136.347,134.346,136.065,75089.442779132,0
+LCII.US,D,20210726,000000,136.706,138.154,136.347,137.61,94922.739187931,0
+LCII.US,D,20210727,000000,137.192,138.854,135.91,137.416,76100.200839926,0
+LCII.US,D,20210728,000000,138.805,140.564,137.153,139.68,84444.615910046,0
+LCII.US,D,20210729,000000,140.457,143.409,139.592,142.808,130068.7114322,0
+LCII.US,D,20210730,000000,142.41,144.731,138.134,138.892,281454.94852337,0
+LCII.US,D,20210802,000000,139.943,143.731,138.397,138.872,125530.59301057,0
+LCII.US,D,20210803,000000,136.191,141.253,128.137,136.474,441008.56363124,0
+LCII.US,D,20210804,000000,134.356,137.571,133.636,137.153,136429.69393292,0
+LCII.US,D,20210805,000000,138.251,138.844,135.87,137.707,82513.676885556,0
+LCII.US,D,20210806,000000,138.222,140.554,137.552,140.524,86803.737575362,0
+LCII.US,D,20210809,000000,140.544,140.544,136.231,136.434,78712.526663037,0
+LCII.US,D,20210810,000000,136.201,141.68,135.084,141.409,133244.05625659,0
+LCII.US,D,20210811,000000,140.913,143.828,140.281,143.828,75407.491904169,0
+LCII.US,D,20210812,000000,144.431,144.431,142.05,142.624,51357.214054358,0
+LCII.US,D,20210813,000000,143.507,143.507,138.902,139.436,75560.855398117,0
+LCII.US,D,20210816,000000,138.825,140.913,137.241,140.457,49744.324154903,0
+LCII.US,D,20210817,000000,138.387,139.767,136.289,139.389,120416.07488013,0
+LCII.US,D,20210818,000000,139.533,140.524,132.937,133.452,164965.59665946,0
+LCII.US,D,20210819,000000,131.937,133.481,131.014,131.955,78263.758318326,0
+LCII.US,D,20210820,000000,132.072,135.755,130.518,135.201,67962.67209386,0
+LCII.US,D,20210823,000000,136.017,136.269,134.414,134.443,77595.752227232,0
+LCII.US,D,20210824,000000,135.599,137.62,135.298,136.901,52144.617227991,0
+LCII.US,D,20210825,000000,137.066,138.951,136.318,138.193,75278.831254882,0
+LCII.US,D,20210826,000000,139.329,139.329,134.598,134.968,61158.0676744,0
+LCII.US,D,20210827,000000,136.211,138.728,135.249,137.406,124945.95902022,0
+LCII.US,D,20210830,000000,137.279,138.844,136.114,136.347,68050.161335374,0
+LCII.US,D,20210831,000000,136.017,137.436,133.354,134.929,77466.062292751,0
+LCII.US,D,20210901,000000,135.396,135.987,133.442,134.453,59338.291450893,0
+LCII.US,D,20210902,000000,135.833,136.027,134.219,134.812,77798.521410507,0
+LCII.US,D,20210903,000000,134.21,134.21,129.663,130.81,154198.24424198,0
+LCII.US,D,20210907,000000,131.111,131.868,128.303,128.623,145243.46305164,0
+LCII.US,D,20210908,000000,127.398,127.438,124.494,124.951,148576.28851075,0
+LCII.US,D,20210909,000000,125.962,127.632,124.582,126.476,93530.116320056,0
+LCII.US,D,20210910,000000,127.264,129.128,124.893,125.117,96208.316395601,0
+LCII.US,D,20210913,000000,126.7,127.078,124.64,126.923,69009.455136454,0
+LCII.US,D,20210914,000000,126.864,127.166,123.979,125.368,156377.24099828,0
+LCII.US,D,20210915,000000,125.368,127.788,125.145,126.738,148620.54777411,0
+LCII.US,D,20210916,000000,126.593,127.244,125.446,126.146,90650.176346428,0
+LCII.US,D,20210917,000000,126.807,127.264,124.076,126.904,379804.1781231,0
+LCII.US,D,20210920,000000,123.659,125.572,119.831,120.714,204908.03790912,0
+LCII.US,D,20210921,000000,121.415,122.453,117.897,118.101,107770.27698307,0
+LCII.US,D,20210922,000000,118.869,121.735,118.869,120.016,78290.519733378,0
+LCII.US,D,20210923,000000,121.453,124.814,120.647,123.289,96048.777190486,0
+LCII.US,D,20210924,000000,123.085,125,122.056,123.338,95293.281857876,0
+LCII.US,D,20210927,000000,123.912,126.613,123.057,126.069,94507.937254632,0
+LCII.US,D,20210928,000000,125.893,129.099,125.893,128.565,141254.98292376,0
+LCII.US,D,20210929,000000,129.518,131.732,129.294,130.002,112814.80372029,0
+LCII.US,D,20210930,000000,130.129,130.421,128.273,129.061,169686.92784567,0
+LCII.US,D,20211001,000000,129.818,132.703,127.593,131.567,182183.47938956,0
+LCII.US,D,20211004,000000,132.752,133.568,130.421,131.752,92964.009463195,0
+LCII.US,D,20211005,000000,131.421,131.421,129.877,130.421,252307.65039143,0
+LCII.US,D,20211006,000000,129.002,130.887,127.496,130.236,120347.11277212,0
+LCII.US,D,20211007,000000,131.091,132.85,129.808,131.188,85431.700411371,0
+LCII.US,D,20211008,000000,130.8,132.431,130.44,131.528,54098.200526755,0
+LCII.US,D,20211011,000000,131.567,132.782,131.159,131.975,54610.784553513,0
+LCII.US,D,20211012,000000,132.15,132.772,130.926,132.588,94054.02248395,0
+LCII.US,D,20211013,000000,133.122,133.821,131.451,133.705,97450.663625111,0
+LCII.US,D,20211014,000000,134.958,136.512,134.511,135.219,225201.42479977,0
+LCII.US,D,20211015,000000,137.533,137.533,135.132,136.367,311510.07619667,0
+LCII.US,D,20211018,000000,135.279,135.599,132.752,133.52,174150.93773331,0
+LCII.US,D,20211019,000000,134.142,134.142,131.518,133.219,87427.484403102,0
+LCII.US,D,20211020,000000,132.665,133.812,131.48,133.316,81706.717293231,0
+LCII.US,D,20211021,000000,134.015,134.443,132.276,133.743,139707.96727674,0
+LCII.US,D,20211022,000000,133.899,135.376,133.53,134.171,211461.49674117,0
+LCII.US,D,20211025,000000,134.171,135.346,133.326,134.258,151976.0175075,0
+LCII.US,D,20211026,000000,134.2,134.278,131.567,133.84,245171.61613941,0
+LCII.US,D,20211027,000000,133.773,134.074,130.207,131.286,131073.29378183,0
+LCII.US,D,20211028,000000,132.548,135.104,131.937,134.705,147816.67603737,0
+LCII.US,D,20211029,000000,135.676,136.725,132.859,133.86,178246.4635214,0
+LCII.US,D,20211101,000000,134.336,138.271,133.433,136.094,203706.86208739,0
+LCII.US,D,20211102,000000,135.696,137.279,132.548,136.483,281443.62638624,0
+LCII.US,D,20211103,000000,137.319,145.363,135.657,143.313,288328.51505085,0
+LCII.US,D,20211104,000000,144.537,144.741,141.933,143.536,182279.20291263,0
+LCII.US,D,20211105,000000,145.713,146.277,143.382,144.391,179426.02435405,0
+LCII.US,D,20211108,000000,144.809,145.761,143.342,144.421,179499.10360285,0
+LCII.US,D,20211109,000000,144.596,145.567,143.623,144.167,105547.0209634,0
+LCII.US,D,20211110,000000,143.731,149.716,142.856,145.907,299948.11560921,0
+LCII.US,D,20211111,000000,145.975,147.15,144.828,146.529,128278.78447932,0
+LCII.US,D,20211112,000000,147.636,148.783,145.285,147.491,91576.53302129,0
+LCII.US,D,20211115,000000,148.647,148.647,147.19,147.685,78938.969405781,0
+LCII.US,D,20211116,000000,147.724,148.734,146.684,147.898,123381.4455249,0
+LCII.US,D,20211117,000000,147.626,148.821,144.965,147.598,140082.62708746,0
+LCII.US,D,20211118,000000,148.161,148.384,145.188,147.831,73644.326366347,0
+LCII.US,D,20211119,000000,146.616,151.319,145.965,150.415,154636.71973474,0
+LCII.US,D,20211122,000000,151.454,156.565,151.337,154.729,203731.56493205,0
+LCII.US,D,20211123,000000,154.573,154.573,151.017,151.484,148738.91557145,0
+LCII.US,D,20211124,000000,150.988,152.639,150.299,151.824,80860.644863524,0
+LCII.US,D,20211126,000000,148.327,150.716,146.743,149.706,110693.44693486,0
+LCII.US,D,20211129,000000,151.115,152.358,144.683,146.023,184684.64241168,0
+LCII.US,D,20211130,000000,145.79,147.529,144.654,145.975,175186.39863877,0
+LCII.US,D,20211201,000000,149.444,151.328,146.704,147.19,164687.68965699,0
+LCII.US,D,20211202,000000,148.277,151.775,147.025,151.756,120147.43144442,0
+LCII.US,D,20211203,000000,152.572,152.572,148.093,149.22,175474.59849317,0
+LCII.US,D,20211206,000000,151.212,155.283,148.54,154.875,117700.8205376,0
+LCII.US,D,20211207,000000,156.148,156.652,152.542,153.941,221043.11261484,0
+LCII.US,D,20211208,000000,154.883,156.789,153.077,154.535,201033.80843781,0
+LCII.US,D,20211209,000000,153.048,155.303,152.776,153.582,159951.94847806,0
+LCII.US,D,20211210,000000,154.145,154.282,152.358,153.903,148019.44522064,0
+LCII.US,D,20211213,000000,153.601,154.642,152.407,152.407,159956.06561884,0
+LCII.US,D,20211214,000000,152.212,153.991,150.308,151.639,246511.74546238,0
+LCII.US,D,20211215,000000,151.454,151.454,146.023,151.008,249765.31596153,0
+LCII.US,D,20211216,000000,152.416,152.416,149.551,150.017,227946.52841294,0
+LCII.US,D,20211217,000000,151.504,152.095,145.479,145.751,717011.38848046,0
+LCII.US,D,20211220,000000,144.227,144.547,137.251,137.251,310380.95033853,0
+LCII.US,D,20211221,000000,138.097,141.205,138.097,140.534,244363.62726189,0
+LCII.US,D,20211222,000000,140.952,142.778,140.671,141.555,124220.31295824,0
+LCII.US,D,20211223,000000,142.614,145.596,141.136,144.527,120080.5279068,0
+LCII.US,D,20211227,000000,144.683,147.325,143.275,146.976,135422.02372771,0
+LCII.US,D,20211228,000000,146.888,149.152,146.539,147.588,91722.691518879,0
+LCII.US,D,20211229,000000,147.617,149.23,146.733,149.142,88215.916861929,0
+LCII.US,D,20211230,000000,150.105,151.717,149.472,151.066,88045.055519677,0
+LCII.US,D,20211231,000000,150.405,150.483,147.957,150.299,109033.20991648,0
+LCII.US,D,20220103,000000,151.658,153.417,150.658,152.912,117115.15726204,0
+LCII.US,D,20220104,000000,153.806,155.35,151.96,152.086,119116.08767974,0
+LCII.US,D,20220105,000000,152.387,153.698,146.14,146.432,195383.03272115,0
+LCII.US,D,20220106,000000,146.616,151.765,145.557,150.803,126376.66544028,0
+LCII.US,D,20220107,000000,150.386,152.349,146.422,146.84,105830.07439184,0
+LCII.US,D,20220110,000000,145.519,146.111,143.225,145.431,85379.206866463,0
+LCII.US,D,20220111,000000,146.237,146.237,140.972,142.205,168285.04141104,0
+LCII.US,D,20220112,000000,142.74,144.489,141.369,142.477,161758.34399404,0
+LCII.US,D,20220113,000000,143.818,144.888,141.564,143.07,83664.417732773,0
+LCII.US,D,20220114,000000,141.876,142.875,137.552,139.272,164667.10395311,0
+LCII.US,D,20220118,000000,137.756,138.427,129.857,130.333,252139.87690476,0
+LCII.US,D,20220119,000000,130.984,133.005,127.147,127.505,181751.17960796,0
+LCII.US,D,20220120,000000,127.992,129.411,119.316,119.695,341776.20733482,0
+LCII.US,D,20220121,000000,119.151,119.782,114.361,114.429,401370.79079909,0
+LCII.US,D,20220124,000000,112.505,123.571,110.96,122.988,338496.9047058,0
+LCII.US,D,20220125,000000,120.55,120.55,115.731,117.004,243776.93470114,0
+LCII.US,D,20220126,000000,119.646,120.346,113.127,114.051,192310.61641619,0
+LCII.US,D,20220127,000000,115.168,116.353,110.95,111.33,128870.62346604,0
+LCII.US,D,20220128,000000,111.33,116.547,109.426,116.198,335044.68216415,0
+LCII.US,D,20220131,000000,115.323,118.908,115.08,118.772,162390.32510333,0
+LCII.US,D,20220201,000000,118.82,120.57,116.372,120.035,134407.14852614,0
+LCII.US,D,20220202,000000,120.035,120.714,116.537,117.227,143257.97191185,0
+LCII.US,D,20220203,000000,115.634,119.325,115.634,117.315,154170.45354172,0
+LCII.US,D,20220204,000000,116.022,118.053,112.952,115.186,250464.20060846,0
+LCII.US,D,20220207,000000,115.245,116.673,113.049,114.789,129718.75446614,0
+LCII.US,D,20220208,000000,114.905,118.956,114.535,118.14,122216.29468495,0
+LCII.US,D,20220209,000000,120.375,121.395,119.121,121.045,175939.83540099,0
+LCII.US,D,20220210,000000,121.143,126.069,119.752,119.869,265438.241615,0
+LCII.US,D,20220211,000000,120.637,121.745,117.577,118.363,133614.59892654,0
+LCII.US,D,20220214,000000,118.655,121.502,117.198,121.084,293507.87814852,0
+LCII.US,D,20220215,000000,123.271,125.368,121.579,124.804,192597.7869854,0
+LCII.US,D,20220216,000000,123.281,124.873,121.881,123.484,158022.03873876,0
+LCII.US,D,20220217,000000,122.523,122.638,119.578,120.443,247454.57070035,0
+LCII.US,D,20220218,000000,119.471,121.502,118.597,119.316,117996.22538836,0
+LCII.US,D,20220222,000000,118.208,120.306,115.604,116.605,114364.9072229,0
+LCII.US,D,20220223,000000,117.722,117.722,111.718,112.515,125988.62492203,0
+LCII.US,D,20220224,000000,108.862,117.305,108.259,117.061,265511.3208638,0
+LCII.US,D,20220225,000000,117.198,120.229,115.565,118.986,129933.87507175,0
+LCII.US,D,20220228,000000,117.043,120.433,116.576,120.073,159849.01995863,0
+LCII.US,D,20220301,000000,118.995,120.56,116.304,117.712,160341.0182815,0
+LCII.US,D,20220302,000000,118.403,121.784,117.285,121.064,96832.063223341,0
+LCII.US,D,20220303,000000,121.979,121.979,117.159,120.249,138276.23157148,0
+LCII.US,D,20220304,000000,118.228,119.782,114.273,115.527,127743.55617829,0
+LCII.US,D,20220307,000000,116.362,116.362,106.112,106.316,149734.23435433,0
+LCII.US,D,20220308,000000,107.998,111.29,105.675,109.494,193154.63027551,0
+LCII.US,D,20220309,000000,113.37,116.673,112.573,115.789,174298.12551609,0
+LCII.US,D,20220310,000000,112.806,113.749,111.191,113.37,92076.765625716,0
+LCII.US,D,20220311,000000,115.42,115.42,109.747,111.767,154143.69212668,0
+LCII.US,D,20220314,000000,113.166,113.768,109.64,111.35,143673.80313034,0
+LCII.US,D,20220315,000000,112.564,117.32,111.747,117.091,219838.84893751,0
+LCII.US,D,20220316,000000,117.577,120.627,115.255,118.208,164441.69049556,0
+LCII.US,D,20220317,000000,116.644,117.557,114.749,117.557,160520.11390531,0
+LCII.US,D,20220318,000000,117.043,121.579,115.984,121.579,275534.50008581,0
+LCII.US,D,20220321,000000,120.812,122.55,117.218,118.51,188872.80386726,0
+LCII.US,D,20220322,000000,119.18,121.589,117.139,119.325,154413.36484758,0
+LCII.US,D,20220323,000000,117.567,118.674,109.235,109.484,415233.2037958,0
+LCII.US,D,20220324,000000,110.398,111.452,107.943,108.192,216389.71425144,0
+LCII.US,D,20220325,000000,107.357,108.221,101.779,102.227,397276.2942962,0
+LCII.US,D,20220328,000000,102.634,102.634,99.0586,100.225,464047.05413506,0
+LCII.US,D,20220329,000000,102.731,108.813,102.731,107.647,415403.03585285,0
+LCII.US,D,20220330,000000,107.026,107.764,103.285,103.46,161096.51361412,0
+LCII.US,D,20220331,000000,103.47,105.325,100.467,100.856,264496.44566223,0
+LCII.US,D,20220401,000000,106.142,106.142,102.12,104.772,273193.90555399,0
+LCII.US,D,20220404,000000,105.471,106.967,103.334,104.218,235472.66175361,0
+LCII.US,D,20220405,000000,103.305,105.19,101.848,101.906,264116.63942553,0
+LCII.US,D,20220406,000000,100.39,102.09,98.4423,99.2436,206286.25078428,0
+LCII.US,D,20220407,000000,98.5148,100.609,96.4019,99.5256,258810.67424896,0
+LCII.US,D,20220408,000000,99.1467,101.896,98.3688,98.3982,126034.94275577,0
+LCII.US,D,20220411,000000,96.5525,102.868,96.5525,102.061,205102.57281084,0
+LCII.US,D,20220412,000000,103.489,105.357,99.671,99.8165,147151.75780185,0
+LCII.US,D,20220413,000000,100.711,104.062,100.157,103.305,199226.38363663,0
+LCII.US,D,20220414,000000,103.13,104.674,100.874,101.215,139525.78379735,0
+LCII.US,D,20220418,000000,100.283,102.858,99.5741,101.945,138926.73981428,0
+LCII.US,D,20220419,000000,102.459,107.541,102.459,107.297,193351.22374761,0
+LCII.US,D,20220420,000000,108.124,108.813,103.16,103.48,183503.02300864,0
+LCII.US,D,20220421,000000,105.403,105.403,100.895,101.372,141919.90115927,0
+LCII.US,D,20220422,000000,100.556,102.129,99.2634,99.5256,125499.71445474,0
+LCII.US,D,20220425,000000,99.5256,100.429,96.669,100.429,240899.0532979,0
+LCII.US,D,20220426,000000,98.0874,99.2535,95.3574,95.4255,154697.44756121,0
+LCII.US,D,20220427,000000,95.4838,97.5725,94.2401,95.2409,175271.82930989,0
+LCII.US,D,20220428,000000,96.601,98.4178,93.5795,97.4365,145863.09273861,0
+LCII.US,D,20220429,000000,96.5622,98.6708,94.3276,94.5511,126105.96343418,0
+LCII.US,D,20220502,000000,95.1728,99.205,94.2936,98.8551,180088.88401917,0
+LCII.US,D,20220503,000000,99.2822,104.345,98.6217,103.955,233525.254166,0
+LCII.US,D,20220504,000000,103.547,108.415,102.741,108.134,170554.61526445,0
+LCII.US,D,20220505,000000,108.259,108.629,103.285,104.996,211535.60527516,0
+LCII.US,D,20220506,000000,104.267,106.268,102.255,104.345,189007.6402277,0
+LCII.US,D,20220509,000000,103.975,107.185,102.304,105.637,385729.77298664,0
+LCII.US,D,20220510,000000,106.559,111.903,102.352,109.203,339740.28122051,0
+LCII.US,D,20220511,000000,110.796,110.796,105.384,106.171,501620.08086747,0
+LCII.US,D,20220512,000000,105.898,109.444,105.52,108.552,351322.82751186,0
+LCII.US,D,20220513,000000,110.786,116.664,109.824,115.216,320508.08736517,0
+LCII.US,D,20220516,000000,113.768,116.732,110.125,110.612,442819.076288,0
+LCII.US,D,20220517,000000,113.215,117.081,109.362,117.043,204678.5073108,0
+LCII.US,D,20220518,000000,113.768,115.41,108.328,110.038,230660.75347029,0
+LCII.US,D,20220519,000000,107.697,109.292,102.494,102.683,307248.83549231,0
+LCII.US,D,20220520,000000,107.822,107.831,96.2027,103.091,464796.37375651,0
+LCII.US,D,20220523,000000,104.15,106.783,103.217,106.151,249632.53817146,0
+LCII.US,D,20220524,000000,105.394,106.395,101.871,105.549,216640.85983885,0
+LCII.US,D,20220525,000000,104.577,112.359,104.577,112.262,173589.97730243,0
+LCII.US,D,20220526,000000,112.767,115.614,112.632,112.719,253471.77194617,0
+LCII.US,D,20220527,000000,113.03,115.09,113.03,114.254,150652.35674764,0
+LCII.US,D,20220531,000000,113.457,116.557,111.991,116.119,252013.27482586,0
+LCII.US,D,20220601,000000,116.411,117.144,112.296,112.816,319981.0933457,0
+LCII.US,D,20220602,000000,113.6,115.042,112.846,114.297,200591.93671314,0
+LCII.US,D,20220603,000000,114.395,114.395,112.121,113.169,175260.78266652,0
+LCII.US,D,20220606,000000,114.659,115.081,113.267,114.649,309533.7487289,0
+LCII.US,D,20220607,000000,113.287,116.914,112.464,114.845,129069.0382208,0
+LCII.US,D,20220608,000000,114.169,115.669,113.032,114.09,184035.65354484,0
+LCII.US,D,20220609,000000,115.09,116.292,113.378,115.286,104607.92542249,0
+LCII.US,D,20220610,000000,113.551,115.375,110.978,111.649,162910.8888394,0
+LCII.US,D,20220613,000000,107.807,110.078,107.429,107.835,227583.61497107,0
+LCII.US,D,20220614,000000,108.61,110.541,108.355,109.424,165308.85715684,0
+LCII.US,D,20220615,000000,110.757,111.11,108.562,109.738,148782.15335102,0
+LCII.US,D,20220616,000000,107.316,107.316,100.346,100.826,225068.3491817,0
+LCII.US,D,20220617,000000,102.042,103.581,101.272,102.483,251006.3901483,0
+LCII.US,D,20220621,000000,105.953,106.017,101.963,103.933,166932.66215954,0
+LCII.US,D,20220622,000000,103.002,106.865,103.002,104.875,130834.62016784,0
+LCII.US,D,20220623,000000,105.199,108.66,105.199,107.473,170093.57403353,0
+LCII.US,D,20220624,000000,108.031,112.071,108.031,112.071,271731.32347117,0
+LCII.US,D,20220627,000000,113.748,114.993,112.557,114.062,162339.70115,0
+LCII.US,D,20220628,000000,114.405,117.051,112.238,113.091,162469.23835813,0
+LCII.US,D,20220629,000000,112.787,112.787,109.856,111.365,120116.69116756,0
+LCII.US,D,20220630,000000,109.247,111.777,108.12,109.688,187131.28682575,0
+LCII.US,D,20220701,000000,108.767,114.375,108.767,112.316,185759.41639319,0
+LCII.US,D,20220705,000000,109.679,117.914,109.679,117.63,214446.298115,0
+LCII.US,D,20220706,000000,116.58,117.969,110.164,112.63,221431.10757388,0
+LCII.US,D,20220707,000000,114.414,118.12,114.281,117.532,203833.42685045,0
+LCII.US,D,20220708,000000,117.335,118.238,115.444,117.375,145960.89415662,0
+LCII.US,D,20220711,000000,117.149,117.992,113.434,113.816,152047.10298272,0
+LCII.US,D,20220712,000000,114.267,119.179,114.267,116.071,162113.26603028,0
+LCII.US,D,20220713,000000,114.679,118.179,114.385,117.139,100658.57054153,0
+LCII.US,D,20220714,000000,115.375,117.517,114.728,116.973,198078.7108798,0
+LCII.US,D,20220715,000000,119.012,119.915,117.463,118.816,159241.00793504,0
+LCII.US,D,20220718,000000,119.777,120.091,117.894,118.875,195280.91117979,0
+LCII.US,D,20220719,000000,120.983,124.14,120.262,123.376,192319.91499709,0
+LCII.US,D,20220720,000000,123.091,127.606,122.855,127.424,151254.58006369,0
+LCII.US,D,20220721,000000,126.561,127.968,125.453,127.493,191031.6827619,0
+LCII.US,D,20220722,000000,128.277,128.434,125.425,127.258,164208.30087674,0
+LCII.US,D,20220725,000000,127.679,129.337,126.145,127.63,307456.05350873,0
+LCII.US,D,20220726,000000,127.071,128.723,125.238,127.15,187549.47781263,0
+LCII.US,D,20220727,000000,127.208,128.512,124.302,127.208,124455.67765092,0
+LCII.US,D,20220728,000000,128.483,132.419,128.483,131.591,136512.83778723,0
+LCII.US,D,20220729,000000,131.591,132.797,129.081,132.444,223191.58963083,0
+LCII.US,D,20220801,000000,129.199,129.415,123.499,125.797,330640.15383004,0
+LCII.US,D,20220802,000000,132.532,132.532,118.639,119.296,639706.75262726,0
+LCII.US,D,20220803,000000,119.454,129.65,119.454,129.15,433382.53945985,0
+LCII.US,D,20220804,000000,128.954,129.586,122.973,123.502,210196.0497191,0
+LCII.US,D,20220805,000000,122.905,127.208,122.601,126.787,151856.36709358,0
+LCII.US,D,20220808,000000,126.963,130.316,126.875,127.855,173174.92762221,0
+LCII.US,D,20220809,000000,128.258,128.258,123.003,124.787,210229.70899365,0
+LCII.US,D,20220810,000000,128.051,129.552,126.777,128.159,170693.32110739,0
+LCII.US,D,20220811,000000,129.415,132.267,129.415,131.758,90115.057782123,0
+LCII.US,D,20220812,000000,131.67,132.189,129.895,131.925,120829.65580129,0
+LCII.US,D,20220815,000000,131.366,133.944,130.454,133.836,145288.72864356,0
+LCII.US,D,20220816,000000,133.444,137.15,132.63,135.238,120680.73901084,0
+LCII.US,D,20220817,000000,133.385,133.385,130.973,131.963,77470.390308156,0
+LCII.US,D,20220818,000000,132.552,133.533,131.522,133.032,94285.747892719,0
+LCII.US,D,20220819,000000,132.238,133.209,129.718,130.513,76000.601985983,0
+LCII.US,D,20220822,000000,127.424,127.944,124.375,124.64,113915.22482556,0
+LCII.US,D,20220823,000000,124.993,126.973,124.37,125.885,137616.45400138,0
+LCII.US,D,20220824,000000,126.297,128.728,125.748,127.454,144422.76730732,0
+LCII.US,D,20220825,000000,127.366,130.581,127.366,129.435,117892.11911297,0
+LCII.US,D,20220826,000000,130.208,130.483,122.346,122.551,101724.44756906,0
+LCII.US,D,20220829,000000,121.336,122.973,120.806,121.13,94652.939978758,0
+LCII.US,D,20220830,000000,121.934,121.992,118.032,118.208,121589.53942378,0
+LCII.US,D,20220831,000000,118.052,118.704,113.385,113.6,156458.50790527,0
+LCII.US,D,20220901,000000,112.68,114.521,110.89,113.432,138076.52183341,0
+LCII.US,D,20220902,000000,114.926,115.619,111.661,112.67,76307.467746554,0
+LCII.US,D,20220906,000000,113.323,113.323,109.643,111.285,101898.26971054,0
+LCII.US,D,20220907,000000,111.988,117.024,110.662,116.321,245725.87425555,0
+LCII.US,D,20220908,000000,115.045,115.045,111.275,112.413,100937.06063168,0
+LCII.US,D,20220909,000000,113.304,117.607,112.72,117.558,156282.89316629,0
+LCII.US,D,20220912,000000,118.656,121.11,118.656,120.17,104037.99591449,0
+LCII.US,D,20220913,000000,115.866,117.568,113.907,114.402,112761.65055137,0
+LCII.US,D,20220914,000000,114.253,114.273,110.494,112.591,108951.17922927,0
+LCII.US,D,20220915,000000,111.998,114.511,109.762,110.395,123647.26756437,0
+LCII.US,D,20220916,000000,109.138,111.048,108.693,110.563,237124.51856561,0
+LCII.US,D,20220919,000000,109.613,112.769,109.613,112.532,97494.496885503,0
+LCII.US,D,20220920,000000,110.899,111.414,108.97,111.364,104939.57162253,0
+LCII.US,D,20220921,000000,112.107,112.997,109.178,109.732,98149.453229461,0
+LCII.US,D,20220922,000000,108.782,108.782,106.21,107.268,125721.2959869,0
+LCII.US,D,20220923,000000,104.953,105.537,100.382,101.708,191744.53410418,0
+LCII.US,D,20220926,000000,101.115,103.49,99.3633,99.4722,141187.56446721,0
+LCII.US,D,20220927,000000,101.174,102.638,99.6601,101.748,233902.29507096,0
+LCII.US,D,20220928,000000,103.38,106.091,101.609,105.112,166292.20284872,0
+LCII.US,D,20220929,000000,102.905,103.143,98.3838,99.9273,212575.78448839,0
+LCII.US,D,20220930,000000,99.9866,104.637,99.9866,100.382,196621.33095541,0
+LCII.US,D,20221003,000000,100.837,101.713,97.6517,97.9782,218037.79696176,0
+LCII.US,D,20221004,000000,100.125,101.431,97.9881,99.957,445396.59300373,0
+LCII.US,D,20221005,000000,98.5224,98.5224,95.1065,96.0786,296960.03640865,0
+LCII.US,D,20221006,000000,96.0786,97.3549,95.2871,95.6037,136664.52490052,0
+LCII.US,D,20221007,000000,95.0694,95.0694,91.8768,94.0108,251527.49372209,0
+LCII.US,D,20221010,000000,94.4857,97.3846,93.714,96.4743,140815.61395088,0
+LCII.US,D,20221011,000000,96.0687,100.17,96.0687,99.4227,161437.64216966,0
+LCII.US,D,20221012,000000,99.8184,99.8976,97.4439,98.1365,113962.40384862,0
+LCII.US,D,20221013,000000,96.0588,99.0764,94.1691,98.1365,126405.56364872,0
+LCII.US,D,20221014,000000,99.0962,99.8184,94.9903,95.6532,115183.37184785,0
+LCII.US,D,20221017,000000,97.5528,99.6003,96.6326,98.6411,131766.50261222,0
+LCII.US,D,20221018,000000,101.213,102.539,99.2001,101.016,125172.4668283,0
+LCII.US,D,20221019,000000,99.1556,100.095,94.6291,96.6129,232854.1627736,0
+LCII.US,D,20221020,000000,96.1379,97.6319,93.1501,93.4765,154920.42225324,0
+LCII.US,D,20221021,000000,94.3373,97.4142,92.6949,97.1669,182241.6027062,0
+LCII.US,D,20221024,000000,98.1959,100.486,97.1889,99.8778,184816.95573769,0
+LCII.US,D,20221025,000000,100.936,102.025,99.2957,100.086,111735.75442619,0
+LCII.US,D,20221026,000000,101.075,102.589,100.016,100.877,155692.62386865,0
+LCII.US,D,20221027,000000,101.807,105.379,101.387,102.856,151339.38779855,0
+LCII.US,D,20221028,000000,103.281,107.259,101.906,107.011,123409.74481617,0
+LCII.US,D,20221031,000000,105.181,106.052,103.484,104.983,191812.25335579,0
+LCII.US,D,20221101,000000,108.278,110.494,102.153,102.866,245483.29783186,0
+LCII.US,D,20221102,000000,100.847,101.659,90.5579,90.5776,310536.23025439,0
+LCII.US,D,20221103,000000,89.3211,92.1804,88.3317,89.2618,271032.6596568,0
+LCII.US,D,20221104,000000,90.5875,94.4758,89.707,91.1218,292878.6880801,0
+LCII.US,D,20221107,000000,92.2002,95.9698,91.0229,95.3069,391605.27105092,0
+LCII.US,D,20221108,000000,94.7726,97.8793,92.3041,93.1896,363351.18210186,0
+LCII.US,D,20221109,000000,91.6264,96.222,90.614,93.6645,346175.76056965,0
+LCII.US,D,20221110,000000,98.1266,104.172,97.9386,101.975,329899.89327529,0
+LCII.US,D,20221111,000000,102.035,105.864,101.674,105.003,153962.24537967,0
+LCII.US,D,20221114,000000,103.825,106.457,102.006,104.657,169586.18853538,0
+LCII.US,D,20221115,000000,107.239,107.353,101.342,101.619,238595.13813422,0
+LCII.US,D,20221116,000000,100.204,100.511,96.4546,97.1867,206379.97833336,0
+LCII.US,D,20221117,000000,95.4256,97.7308,94.4956,97.6121,207277.511101,0
+LCII.US,D,20221118,000000,99.9965,99.9965,96.9987,98.839,199055.18107308,0
+LCII.US,D,20221121,000000,98.2849,99.2545,97.7063,98.3641,171136.65617679,0
+LCII.US,D,20221122,000000,98.552,101.431,98.552,100.818,183970.97046008,0
+LCII.US,D,20221123,000000,100.521,101.481,98.8983,99.4919,77382.889891571,0
+LCII.US,D,20221125,000000,99.9668,100.739,98.9478,100.066,43951.815766969,0
+LCII.US,D,20221128,000000,99.1654,99.7789,97.9584,98.3146,130732.52060625,0
+LCII.US,D,20221129,000000,98.6114,99.5414,97.8199,97.8496,122353.52663803,0
+LCII.US,D,20221130,000000,97.8001,97.8199,93.6249,97.81,217609.24527991,0
+LCII.US,D,20221201,000000,99.27,100.34,97.5901,99.12,279535,0
+LCII.US,D,20221202,000000,98.06,105.58,98.06,105.5,302558,0
+LCII.US,D,20221205,000000,103.97,104.5599,100.16,102.3,230777,0
+LCII.US,D,20221206,000000,101.96,102.97,99.56,100.49,187833,0
+LCII.US,D,20221207,000000,100.09,101.895,96.49,96.83,200006,0
+LCII.US,D,20221208,000000,96.86,100.53,95.58,97.62,248956,0
+LCII.US,D,20221209,000000,96.76,99.79,96.565,96.73,147840,0
+LCII.US,D,20221212,000000,95.47,98.21,94.07,97.97,291741,0
+LCII.US,D,20221213,000000,100.76,101.85,94.44,95.12,298294,0
+LCII.US,D,20221214,000000,94.92,96.28,93.82,95.21,240000,0
+LCII.US,D,20221215,000000,94.14,94.93,92.08,93.23,211545,0
+LCII.US,D,20221216,000000,92.81,94.93,91.46,93.71,944243,0
+LCII.US,D,20221219,000000,93.71,93.91,90.14,90.49,252488,0
+LCII.US,D,20221220,000000,90.16,93.15,89.89,92.35,246603,0
+LCII.US,D,20221221,000000,93.39,95.06,93.16,95.06,161826,0
+LCII.US,D,20221222,000000,93.7,93.87,91.29,92.81,186569,0
+LCII.US,D,20221223,000000,93.04,94.95,91.78,94.79,125179,0
+LCII.US,D,20221227,000000,94.8,95.85,93.41,93.92,115052,0
+LCII.US,D,20221228,000000,94.44,94.5734,91.39,91.72,118862,0
+LCII.US,D,20221229,000000,93.16,94.72,93,93.31,126476,0
+LCII.US,D,20221230,000000,92.5,94.5,91.88,92.45,175473,0
+LCII.US,D,20230103,000000,93.93,95.52,92.22,94.55,268932,0
+LCII.US,D,20230104,000000,95.87,96.1597,94.18,94.65,200757,0
+LCII.US,D,20230105,000000,94.24,96.3,92.45,95.87,165078,0
+LCII.US,D,20230106,000000,97.11,101.6,96.51,101.51,132995,0
+LCII.US,D,20230109,000000,102.91,106.3,101.99,105.45,247494,0
+LCII.US,D,20230110,000000,105.38,106.34,103.74,104.91,138451,0
+LCII.US,D,20230111,000000,105.84,108.14,104.71,108.03,301204,0
+LCII.US,D,20230112,000000,108.98,110.22,106.94,110.1,163773,0
+LCII.US,D,20230113,000000,108.31,110.31,108.31,110.11,121937,0
+LCII.US,D,20230117,000000,109.91,112.45,109.63,110.69,263524,0
+LCII.US,D,20230118,000000,110.27,110.55,104.515,104.87,191997,0
+LCII.US,D,20230119,000000,104.34,108.12,102.91,107.27,203071,0
+LCII.US,D,20230120,000000,103.07,103.18,97.43,103.14,377992,0
+LCII.US,D,20230123,000000,104.2,106.99,103.07,106.79,259333,0
+LCII.US,D,20230124,000000,105.25,106.83,104.87,106.01,139519,0
+LCII.US,D,20230125,000000,104.7,106.96,104.06,106.25,127629,0
+LCII.US,D,20230126,000000,104,106.76,101.58,106.71,167556,0
+LCII.US,D,20230127,000000,107.03,108.42,105.865,108.07,184014,0
+LCII.US,D,20230130,000000,106.84,109.99,106.8,108.75,188027,0
+LCII.US,D,20230131,000000,109.99,112.24,109.51,112.22,124803,0
+LCII.US,D,20230201,000000,111.92,116.24,111.11,115.1,190038,0
+LCII.US,D,20230202,000000,115.69,121.14,115.69,119.1,316461,0
+LCII.US,D,20230203,000000,117.86,121.51,117.3475,119.19,336489,0
+LCII.US,D,20230206,000000,118.24,118.4335,115,117.23,208463,0
+LCII.US,D,20230207,000000,116.56,118.91,115.81,118.75,338843,0
+LCII.US,D,20230208,000000,117.95,119.35,116.25,116.65,372217,0
+LCII.US,D,20230209,000000,117.87,118.01,114.495,115.45,213053,0
+LCII.US,D,20230210,000000,114.86,115.0842,111.18,111.18,245109,0
+LCII.US,D,20230213,000000,110.8,116.16,110.605,115.6,233789,0
+LCII.US,D,20230214,000000,109.87,116.89,107.28,116,608382,0
+LCII.US,D,20230215,000000,113.77,118.48,113.47,116.95,372556,0
+LCII.US,D,20230216,000000,115.02,121.95,114.51,119.32,410698,0
+LCII.US,D,20230217,000000,119.47,120.12,115.67,116.89,235397,0
+LCII.US,D,20230221,000000,115.01,116.0755,111.29,111.75,187998,0
+LCII.US,D,20230222,000000,112.12,114.315,111.87,112.41,160546,0
+LCII.US,D,20230223,000000,113.15,114.34,111.38,114.23,105426,0
+LCII.US,D,20230224,000000,112.92,114.15,110.83,114.14,129580,0
+LCII.US,D,20230227,000000,115.38,116.48,113.95,114.2,173721,0
+LCII.US,D,20230228,000000,113.88,114.75,112.8,112.81,125872,0
+LCII.US,D,20230301,000000,112.6,114.36,112.4595,114.31,190316,0
+LCII.US,D,20230302,000000,113.35,114.617,112.6,114.34,183818,0
+LCII.US,D,20230303,000000,115.04,115.82,114.03,114.79,133776,0
+LCII.US,D,20230306,000000,114.73,115.208,109.8175,111.53,227502,0
+LCII.US,D,20230307,000000,110.43,112.32,109.1,111.03,211685,0
+LCII.US,D,20230308,000000,111.49,113.2,110.7,113.13,166340,0
+LCII.US,D,20230309,000000,112.33,113.57,111.81,111.86,218018,0
+LCII.US,D,20230310,000000,111.48,111.48,105.51,105.67,209426,0
+LCII.US,D,20230313,000000,103.12,104.91,100.245,103.41,177454,0
+LCII.US,D,20230314,000000,106.26,107.339,101.63,103.31,188259,0
+LCII.US,D,20230315,000000,100.38,104.27,100.38,102.64,273587,0
+LCII.US,D,20230316,000000,101.09,107.53,101,107.28,275678,0
+LCII.US,D,20230317,000000,106.59,107.71,103.33,104.73,514536,0
+LCII.US,D,20230320,000000,105.31,108.04,104.75,106.39,185734,0
+LCII.US,D,20230321,000000,108.48,109.9,107.19,108.09,164811,0
+LCII.US,D,20230322,000000,109.03,110.12,104.75,104.96,138790,0
+LCII.US,D,20230323,000000,105.44,106.68,102.77,103.39,148471,0
+LCII.US,D,20230324,000000,102.36,104.65,100.33,104.48,180533,0
+LCII.US,D,20230327,000000,106.3,106.3,103.93,105.23,121728,0
+LCII.US,D,20230328,000000,104.99,106.92,104.99,105.69,125226,0
+LCII.US,D,20230329,000000,107.17,107.99,105.63,106.5,158464,0
+LCII.US,D,20230330,000000,107.59,109.13,106.02,106.42,121102,0
+LCII.US,D,20230331,000000,107.17,110.11,106.29,109.87,171364,0
+LCII.US,D,20230403,000000,109.42,109.68,107.67,108.83,113786,0
+LCII.US,D,20230404,000000,109.82,109.82,104.06,105.58,152721,0
+LCII.US,D,20230405,000000,105.11,105.31,101.85,103.21,154573,0
+LCII.US,D,20230406,000000,104,104.56,102.57,102.82,131835,0
+LCII.US,D,20230410,000000,102.82,107.8,102.79,107.64,258693,0
+LCII.US,D,20230411,000000,108.44,112.74,108.44,112.07,176042,0
+LCII.US,D,20230412,000000,113.34,113.34,109.89,110.25,126033,0
+LCII.US,D,20230413,000000,110.97,111.42,109.36,111.08,84607,0
+LCII.US,D,20230414,000000,111.11,113.18,110.23,111.18,143933,0
+LCII.US,D,20230417,000000,111.45,112.99,110.1838,111.54,120115,0
+LCII.US,D,20230418,000000,112.07,113.81,112.03,113.06,151720,0
+LCII.US,D,20230419,000000,112.93,114.23,112.41,114.01,140967,0
+LCII.US,D,20230420,000000,112.67,115.3,112.58,115.13,172689,0
+LCII.US,D,20230421,000000,115.18,115.82,113.73,114.47,108296,0
+LCII.US,D,20230424,000000,114.51,116.06,112.64,112.72,125954,0
+LCII.US,D,20230425,000000,111.99,112.82,110.5334,112.79,151188,0
+LCII.US,D,20230426,000000,111.95,112.59,107.97,108.72,152659,0
+LCII.US,D,20230427,000000,109.9,111.18,108.35,111.18,127697,0
+LCII.US,D,20230428,000000,111.16,113.89,111.16,112.96,121100,0
+LCII.US,D,20230501,000000,112.68,115.52,112.68,114.62,89387,0
+LCII.US,D,20230502,000000,113.81,113.81,110.73,113.55,105423,0
+LCII.US,D,20230503,000000,113.76,116.295,112.72,112.76,204143,0
+LCII.US,D,20230504,000000,111.57,112.06,110.36,111.19,123385,0
+LCII.US,D,20230505,000000,113.31,115.26,113.06,115.15,134552,0
+LCII.US,D,20230508,000000,115.06,116.545,113.8901,116.54,357157,0
+LCII.US,D,20230509,000000,118,118.62,110.1,110.34,236592,0
+LCII.US,D,20230510,000000,112.42,112.42,107.73,109.67,190889,0
+LCII.US,D,20230511,000000,108.71,110.16,107.75,109.17,130869,0
+LCII.US,D,20230512,000000,109.17,110.0564,105.075,106.39,175430,0
+LCII.US,D,20230515,000000,106.7,110.89,106.4527,110.77,152649,0
+LCII.US,D,20230516,000000,110.49,110.87,108.35,109.75,142545,0
+LCII.US,D,20230517,000000,110.98,114.94,110.35,114.59,189668,0
+LCII.US,D,20230518,000000,114.4,114.84,112.77,114.53,132565,0
+LCII.US,D,20230519,000000,115.47,115.47,109.49,110.75,267154,0
+LCII.US,D,20230522,000000,110.75,111,109.44,110.68,210898,0
+LCII.US,D,20230523,000000,110.16,113.2299,110.01,112.63,201217,0
+LCII.US,D,20230524,000000,112.83,113.19,109.725,110.33,180905,0
+LCII.US,D,20230525,000000,109.67,111.02,108.955,110.17,110775,0
+LCII.US,D,20230526,000000,109.99,111.41,108.9,111.06,73785,0
+LCII.US,D,20230530,000000,112.07,112.07,109.26,109.82,98539,0
+LCII.US,D,20230531,000000,109,109.49,106.53,108.04,147404,0
+LCII.US,D,20230601,000000,107.25,108.84,106.4375,108.69,100858,0
+LCII.US,D,20230602,000000,110.07,115.9699,109.85,115.85,188122,0
+LCII.US,D,20230605,000000,114.2,114.34,110.96,113.52,137744,0
+LCII.US,D,20230606,000000,115.18,120.98,114.85,119.96,328987,0
+LCII.US,D,20230607,000000,121,125.58,120.325,124.76,306727,0
+LCII.US,D,20230608,000000,124.77,124.8,120.4845,122.11,235262,0
+LCII.US,D,20230609,000000,123.33,123.33,120.865,122.74,155255,0
+LCII.US,D,20230612,000000,123.69,124.99,121.79,123.64,152808,0
+LCII.US,D,20230613,000000,124.2,127.91,124.2,127.48,254380,0
+LCII.US,D,20230614,000000,127.53,128.21,124,124.98,201045,0
+LCII.US,D,20230615,000000,124.14,125.83,123.78,125.61,227748,0
+LCII.US,D,20230616,000000,126.29,126.715,120.495,121.09,624117,0
+LCII.US,D,20230620,000000,121.09,122.09,120.04,120.44,210217,0
+LCII.US,D,20230621,000000,118.62,121.89,118.62,121.56,202984,0
+LCII.US,D,20230622,000000,121.01,121.19,118.57,118.59,148072,0
+LCII.US,D,20230623,000000,117.55,118.69,116.48,116.96,670845,0
+LCII.US,D,20230626,000000,117.09,120.0685,117.09,118.99,155773,0
+LCII.US,D,20230627,000000,119.95,124.62,119.34,124.25,229950,0
+LCII.US,D,20230628,000000,123.94,125.51,122.52,124.8,211509,0
+LCII.US,D,20230629,000000,125.4,126.61,124.31,124.94,129439,0
+LCII.US,D,20230630,000000,126.71,127.44,125.02,126.36,174317,0
+LCII.US,D,20230703,000000,125.62,127.21,125.62,127.06,36663,0
+LCII.US,D,20230705,000000,127.11,127.11,123.725,123.87,154843,0
+LCII.US,D,20230706,000000,122.69,123.23,121.015,121.51,112987,0
+LCII.US,D,20230707,000000,121.64,123.27,121.02,121.05,123208,0
+LCII.US,D,20230710,000000,120.63,123.77,120.63,123.72,175271,0
+LCII.US,D,20230711,000000,123.96,125.29,123.56,124.63,103968,0
+LCII.US,D,20230712,000000,126.4,128.2,125.16,128.01,124091,0
+LCII.US,D,20230713,000000,127.68,129.52,126.53,129.45,103089,0
+LCII.US,D,20230714,000000,130,130.52,127.16,130.46,122120,0
+LCII.US,D,20230717,000000,130.19,132.9,126.11,131.03,170220,0
+LCII.US,D,20230718,000000,130.39,133.84,128.99,130.17,120195,0
+LCII.US,D,20230719,000000,129.98,133.33,129.34,132.74,149961,0
+LCII.US,D,20230720,000000,132.24,133.62,131.1,133.53,167567,0
+LCII.US,D,20230721,000000,134.47,134.47,128.61,128.91,169967,0
+LCII.US,D,20230724,000000,129.85,131.24,128.68,131.14,99016,0
+LCII.US,D,20230725,000000,131.62,133.15,130.56,131.97,159094,0
+LCII.US,D,20230726,000000,131.15,135.62,131.15,135.22,138423,0
+LCII.US,D,20230727,000000,136.59,137.02,134.1,134.87,168465,0
+LCII.US,D,20230728,000000,136.11,136.93,134.05,134.48,119805,0
+LCII.US,D,20230731,000000,134.87,136.5,133.73,136.27,142750,0
+LCII.US,D,20230801,000000,136,136.69,134.24,135.28,87927,0
+LCII.US,D,20230802,000000,133.2,137.07,133.2,135.85,100685,0
+LCII.US,D,20230803,000000,135.85,135.85,132.91,133.32,106995,0
+LCII.US,D,20230804,000000,133.47,134.88,131.76,134.53,100758,0
+LCII.US,D,20230807,000000,135.24,136.81,133.4,134.65,98979,0
+LCII.US,D,20230808,000000,131.81,132.33,122.57,124.9,337917,0
+LCII.US,D,20230809,000000,122.81,127.04,122.75,125.11,257782,0
+LCII.US,D,20230810,000000,125.64,128.2,123.87,125.89,281334,0
+LCII.US,D,20230811,000000,125.24,127.21,123.7044,127.09,184735,0
+LCII.US,D,20230814,000000,126.48,129.34,124.81,129.15,142059,0
+LCII.US,D,20230815,000000,127.94,129.21,125.56,125.64,101302,0
+LCII.US,D,20230816,000000,125.19,128.12,123.64,123.66,115916,0
+LCII.US,D,20230817,000000,123.37,125.25,122.12,122.19,98493,0
+LCII.US,D,20230818,000000,120.83,125.06,120.83,124.57,131114,0
+LCII.US,D,20230821,000000,125,125.465,123.34,124,82896,0
+LCII.US,D,20230822,000000,124.63,125,122.8,124.38,161807,0
+LCII.US,D,20230823,000000,124.76,125,122.73,122.74,118455,0
+LCII.US,D,20230824,000000,122.49,124.18,121.03,121.8,114063,0
+LCII.US,D,20230825,000000,123.01,123.82,120.68,123.06,106327,0
+LCII.US,D,20230828,000000,123.2,124.29,123.2,123.89,103677,0
+LCII.US,D,20230829,000000,123.59,127.75,123.59,127.65,133779,0
+LCII.US,D,20230830,000000,126.25,128.06,126.25,127.22,98286,0
+LCII.US,D,20230831,000000,126.66,127.15,125.27,125.28,100091,0
+LCII.US,D,20230901,000000,125.59,128.78,125.55,127.93,165026,0
+LCII.US,D,20230905,000000,125.87,125.87,119.71,120.1,288121,0
+LCII.US,D,20230906,000000,119.87,122.14,118.48,119.09,146734,0
+LCII.US,D,20230907,000000,119.28,119.87,117.17,117.41,129272,0
+LCII.US,D,20230908,000000,117.16,118.9,116.41,117.54,155778,0
+LCII.US,D,20230911,000000,117.56,118.12,115.44,116.06,184366,0
+LCII.US,D,20230912,000000,117.25,118.5,116.245,118.17,199845,0
+LCII.US,D,20230913,000000,118.88,119.465,117.11,118.12,183597,0
+LCII.US,D,20230914,000000,119.01,121.98,118.2197,121.84,246017,0
+LCII.US,D,20230915,000000,121.84,121.84,118.3301,119.65,786383,0
+LCII.US,D,20230918,000000,120.26,121.19,118.75,119.19,234102,0
+LCII.US,D,20230919,000000,118.87,119.79,117.75,119.5,165720,0
+LCII.US,D,20230920,000000,120,121.4,119.46,119.87,212256,0
+LCII.US,D,20230921,000000,119.01,119.48,117.16,118.25,249503,0
+LCII.US,D,20230922,000000,118.44,119.125,117.19,117.67,211316,0
+LCII.US,D,20230925,000000,117.39,123.22,116.97,122.62,290038,0
+LCII.US,D,20230926,000000,119.01,119.975,114.25,114.27,532570,0
+LCII.US,D,20230927,000000,114.94,117.915,114.485,115.77,318459,0
+LCII.US,D,20230928,000000,115.21,119.87,115.21,119.87,263367,0
+LCII.US,D,20230929,000000,121.1,121.17,117.03,117.42,226808,0
+LCII.US,D,20231002,000000,116.87,117.7508,116.39,117.58,256282,0
+LCII.US,D,20231003,000000,117.08,117.185,115.86,116.6,275056,0
+LCII.US,D,20231004,000000,116.8,118.115,114.565,117.26,217824,0
+LCII.US,D,20231005,000000,116.75,117.95,114.12,115.41,275225,0
+LCII.US,D,20231006,000000,109.86,111.74,106.14,107.54,737609,0
+LCII.US,D,20231009,000000,106.49,112.84,106.49,112.15,350740,0
+LCII.US,D,20231010,000000,112.61,116.13,111.52,114.99,203509,0
+LCII.US,D,20231011,000000,115.43,116.54,114.3,116.11,233385,0
+LCII.US,D,20231012,000000,115.77,116.4899,110.82,112.15,205288,0
+LCII.US,D,20231013,000000,112.25,113.29,111.1,112.2,247742,0
+LCII.US,D,20231016,000000,113.93,116.35,113.41,115.75,199442,0
+LCII.US,D,20231017,000000,114.38,118.69,113.35,117.9,291831,0
+LCII.US,D,20231018,000000,115.95,116.775,113.96,115.19,205423,0
+LCII.US,D,20231019,000000,114.17,114.845,110.915,111.27,423175,0
+LCII.US,D,20231020,000000,111.88,113.73,110.05,110.56,294687,0
+LCII.US,D,20231023,000000,110.05,111.21,107.37,108.65,473476,0
+LCII.US,D,20231024,000000,109.2,110.44,108.3,108.91,202260,0
+LCII.US,D,20231025,000000,107.68,108.76,106.57,106.57,242876,0
+LCII.US,D,20231026,000000,107.45,107.97,106.005,107.1,259160,0
+LCII.US,D,20231027,000000,107.37,107.6875,105.22,105.84,157173,0
+LCII.US,D,20231030,000000,107.22,107.895,104.93,106.29,187710,0
+LCII.US,D,20231031,000000,106.32,108.94,106.25,108.49,208309,0
+LCII.US,D,20231101,000000,108.08,110.6,107.01,110.41,174085,0
+LCII.US,D,20231102,000000,112,113.3,109.98,113.27,210903,0
+LCII.US,D,20231103,000000,116,117.97,115.07,117.61,230082,0
+LCII.US,D,20231106,000000,116.98,118.2,112.53,112.77,352276,0
+LCII.US,D,20231107,000000,109.97,112.8,107.045,110.22,417585,0
+LCII.US,D,20231108,000000,110.86,112.26,109.11,109.5,400780,0
+LCII.US,D,20231109,000000,110.4,111.545,107.11,108.04,252225,0
+LCII.US,D,20231110,000000,108.66,109.53,105.98,108.93,156169,0
+LCII.US,D,20231113,000000,108.46,110.19,107.915,108.87,118042,0
+LCII.US,D,20231114,000000,112.99,116.09,112.68,115.71,432095,0
+LCII.US,D,20231115,000000,115.47,117.51,115.47,116.48,327563,0
+LCII.US,D,20231116,000000,116.24,116.24,112.85,113.4,156929,0
+LCII.US,D,20231117,000000,114.44,115,112.4,114.09,210753,0
+LCII.US,D,20231120,000000,114.12,114.33,112.815,113.92,211357,0
+LCII.US,D,20231121,000000,112.99,113.42,110.387,110.53,184050,0
+LCII.US,D,20231122,000000,111.76,112.43,110.38,110.67,223515,0
+LCII.US,D,20231124,000000,111.1,112.705,110.92,111.9,88325,0
+LCII.US,D,20231127,000000,110.64,111,109.54,109.95,174566,0
+LCII.US,D,20231128,000000,109.7,111.105,108.38,110.41,186421,0
+LCII.US,D,20231129,000000,112.28,113.2,108.99,109.75,287248,0
+LCII.US,D,20231130,000000,108.96,108.96,107.15,108.51,150428,0
+LCII.US,D,20231201,000000,108.22,113.7087,108.17,113.34,275637,0
+LCII.US,D,20231204,000000,112.67,117.31,112.67,117.08,264861,0
+LCII.US,D,20231205,000000,116.42,116.42,111.35,111.49,241566,0
+LCII.US,D,20231206,000000,112.68,116.3,112.68,113.71,295764,0
+LCII.US,D,20231207,000000,112.95,115.34,110.45,114.87,215838,0
+LCII.US,D,20231208,000000,114.39,116.485,113.765,116.12,155245,0
+LCII.US,D,20231211,000000,116.07,117.76,115.28,117.75,150264,0
+LCII.US,D,20231212,000000,117.84,117.84,113.905,113.99,197632,0
+LCII.US,D,20231213,000000,114.06,117.3,109.95,116.81,673855,0
+LCII.US,D,20231214,000000,120,126.12,119.99,125.86,477001,0
+LCII.US,D,20231215,000000,125.57,126.58,124.22,125.51,505359,0
+LCII.US,D,20231218,000000,125.86,125.95,123.31,124.49,145738,0
+LCII.US,D,20231219,000000,125.58,129.46,125.43,128.67,244475,0
+LCII.US,D,20231220,000000,127.18,129.75,125.37,126.83,243175,0
+LCII.US,D,20231221,000000,128.38,129.27,126.69,128.29,136494,0
+LCII.US,D,20231222,000000,128.97,130.55,127.69,128.1,168080,0
+LCII.US,D,20231226,000000,128.8,131.1,128.07,130.25,171656,0
+LCII.US,D,20231227,000000,130.86,131.36,129.56,130.1,111238,0
+LCII.US,D,20231228,000000,129.23,129.96,128.855,128.93,118143,0
+LCII.US,D,20231229,000000,128.87,129.54,125.59,125.71,196107,0
+LCII.US,D,20240102,000000,124.3,126.66,123.53,125.77,185924,0
+LCII.US,D,20240103,000000,124.1,124.1,118.39,118.52,221802,0
+LCII.US,D,20240104,000000,118.83,120.705,117.955,120.02,178148,0
+LCII.US,D,20240105,000000,118.57,121.675,118.57,119.13,227921,0
+LCII.US,D,20240108,000000,119.66,121.615,119.2,121.05,178060,0
+LCII.US,D,20240109,000000,119.88,120.98,118.285,119.36,151897,0
+LCII.US,D,20240110,000000,119.86,122.18,118.94,122.14,168649,0
+LCII.US,D,20240111,000000,121.2,122.92,119.815,122.79,180510,0
+LCII.US,D,20240112,000000,124,124.215,119.02,119.06,181355,0
+LCII.US,D,20240116,000000,117.66,120.06,117.11,119.97,177727,0
+LCII.US,D,20240117,000000,117.75,118.83,116.405,116.96,221309,0
+LCII.US,D,20240118,000000,117.79,119.35,116.76,119.24,168297,0
+LCII.US,D,20240119,000000,117.43,117.77,115.09,115.53,756220,0
+LCII.US,D,20240122,000000,113.42,117.947,112.385,116.9,383957,0
+LCII.US,D,20240123,000000,119.73,119.9,117.18,117.77,251524,0
+LCII.US,D,20240124,000000,119.37,119.37,114.19,114.55,155709,0
+LCII.US,D,20240125,000000,115.5,115.505,111.94,114.21,284688,0
+LCII.US,D,20240126,000000,115.82,116.73,114.77,115.19,133822,0
+LCII.US,D,20240129,000000,115.47,118.11,114.75,117.94,162443,0
+LCII.US,D,20240130,000000,115.7,115.7,111.35,112.03,358201,0
+LCII.US,D,20240131,000000,111.93,114.74,109.24,111.28,246854,0
+LCII.US,D,20240201,000000,111.99,114.49,111.04,113.91,194269,0
+LCII.US,D,20240202,000000,112.02,114.9404,111.11,114.26,190262,0
+LCII.US,D,20240205,000000,111.83,112.06,108.93,109.16,220864,0
+LCII.US,D,20240206,000000,108.16,110.43,108.16,109.89,217665,0
+LCII.US,D,20240207,000000,110.11,111.065,108.9,110.28,140897,0
+LCII.US,D,20240208,000000,109.92,112.91,109.87,112.77,152518,0
+LCII.US,D,20240209,000000,113.44,114.7,112.21,114.7,210929,0
+LCII.US,D,20240212,000000,115.52,117.83,114.65,116.69,435151,0
+LCII.US,D,20240213,000000,109.24,117.18,109.24,114.9,544585,0
+LCII.US,D,20240214,000000,117.15,122.07,115.635,121.99,419052,0
+LCII.US,D,20240215,000000,124.07,126.565,122.94,124.48,439925,0
+LCII.US,D,20240216,000000,123,123.36,121.21,122.07,181960,0
+LCII.US,D,20240220,000000,119.71,121.225,118.62,120.27,200924,0
+LCII.US,D,20240221,000000,120.58,121.16,118.94,120.94,128274,0
+LCII.US,D,20240222,000000,121.29,124.04,121.29,123.9,194831,0
+LCII.US,D,20240223,000000,124.6,125.61,121.6,121.88,331972,0
+LCII.US,D,20240226,000000,121.02,123.645,121.02,122.91,166446,0
+LCII.US,D,20240227,000000,124.47,125.63,124,125.52,142817,0
+LCII.US,D,20240228,000000,124.16,125.87,122.86,122.96,193538,0
+LCII.US,D,20240229,000000,124.91,126.33,123.98,125.98,209920,0
+LCII.US,D,20240301,000000,125.78,126.95,123.1,126.61,149676,0
+LCII.US,D,20240304,000000,126.4,126.95,124.86,126.1,169039,0
+LCII.US,D,20240305,000000,124.96,126.555,124.52,125.24,146616,0
+LCII.US,D,20240306,000000,121.53,122,115.41,116.01,505424,0
+LCII.US,D,20240307,000000,116.35,118.415,114.92,115.64,247230,0
+LCII.US,D,20240308,000000,117.07,119.055,114.895,115.5,189369,0
+LCII.US,D,20240311,000000,114.28,116.25,112.765,116.01,301441,0
+LCII.US,D,20240312,000000,116.36,116.36,111.95,112.25,275122,0
+LCII.US,D,20240313,000000,111.9,113.06,111.42,111.97,188985,0
+LCII.US,D,20240314,000000,111.07,111.85,105.74,106.96,329374,0
+LCII.US,D,20240315,000000,106.43,110.18,106.43,109.94,869409,0
+LCII.US,D,20240318,000000,110.5,111.65,108.98,109.86,202488,0
+LCII.US,D,20240319,000000,109.58,111.49,109.14,111.02,149318,0
+LCII.US,D,20240320,000000,111.4,115.41,110.49,114.5,200076,0
+LCII.US,D,20240321,000000,115.7,118.82,115.33,118.52,283193,0
+LCII.US,D,20240322,000000,117.92,118.48,115.42,116.35,159829,0
+LCII.US,D,20240325,000000,117.23,118.34,115.68,115.74,95319,0
+LCII.US,D,20240326,000000,116.85,116.94,115.26,116.08,172321,0
+LCII.US,D,20240327,000000,116.76,120.78,116.52,120.54,167172,0
+LCII.US,D,20240328,000000,120.69,123.14,119.6513,123.06,204752,0
+LCII.US,D,20240401,000000,122.31,122.525,119.24,119.95,171392,0
+LCII.US,D,20240402,000000,118.78,118.91,115.79,116.39,274720,0
+LCII.US,D,20240403,000000,115.37,117.92,115.37,117.14,123515,0
+LCII.US,D,20240404,000000,118.91,119.49,114.495,114.92,196302,0
+LCII.US,D,20240405,000000,114.89,116.89,114.45,116.04,117373,0
+LCII.US,D,20240408,000000,117.12,118.32,117.0628,117.92,98138,0
+LCII.US,D,20240409,000000,118.26,119.12,117.15,118.63,140055,0
+LCII.US,D,20240410,000000,114.93,115.61,110.79,110.93,346317,0
+LCII.US,D,20240411,000000,111.24,112.44,110.53,111.97,141606,0
+LCII.US,D,20240412,000000,110.56,110.63,108.255,108.91,202118,0
+LCII.US,D,20240415,000000,109.71,109.71,107.55,108.56,167771,0
+LCII.US,D,20240416,000000,107.29,107.97,105.69,105.85,202041,0
+LCII.US,D,20240417,000000,106.45,107.23,103.39,103.5,256909,0
+LCII.US,D,20240418,000000,103.5,105.835,102.385,104.19,217807,0
+LCII.US,D,20240419,000000,103.72,107.03,103.72,106.41,196905,0
+LCII.US,D,20240422,000000,107.05,108.71,106.64,107.66,184574,0
+LCII.US,D,20240423,000000,107.66,111.64,106.9,111.07,189982,0
+LCII.US,D,20240424,000000,110.5,112.235,108.28,109.42,171242,0
+LCII.US,D,20240425,000000,107.78,107.78,105.9,106.74,200285,0
+LCII.US,D,20240426,000000,106.76,108.49,106.4157,107.32,155395,0
+LCII.US,D,20240429,000000,108.07,108.89,107.19,107.49,123445,0
+LCII.US,D,20240430,000000,106.39,106.39,103.82,103.98,178852,0
+LCII.US,D,20240501,000000,104.07,106.2,102.63,103.33,195084,0
+LCII.US,D,20240502,000000,104.5,105.5,102.97,105.14,217895,0
+LCII.US,D,20240503,000000,107.28,108.285,106.29,106.84,138050,0
+LCII.US,D,20240506,000000,108.08,109.41,107.15,107.42,189503,0
+LCII.US,D,20240507,000000,107.16,108.15,104.59,104.99,320386,0
+LCII.US,D,20240508,000000,111.16,113.92,107.67,111.2,399329,0
+LCII.US,D,20240509,000000,111.2,114.39,110.36,113.82,303940,0
+LCII.US,D,20240510,000000,114.42,115.73,113.565,115.68,234155,0
+LCII.US,D,20240513,000000,117.36,118.02,114.53,115.56,204352,0
+LCII.US,D,20240514,000000,118.18,118.18,114.25,114.48,164826,0
+LCII.US,D,20240515,000000,115.57,115.57,113.05,113.53,138866,0
+LCII.US,D,20240516,000000,113.66,113.66,110.65,110.83,154402,0
+LCII.US,D,20240517,000000,110.44,110.96,109.04,109.92,163982,0
+LCII.US,D,20240520,000000,110.01,113.01,109.46,112.03,193258,0
+LCII.US,D,20240521,000000,111.38,111.38,109.7,110.18,152902,0
+LCII.US,D,20240522,000000,109.6,110.705,108.025,108.49,194887,0
+LCII.US,D,20240523,000000,108.3,108.5,105.975,106.5,245260,0
+LCII.US,D,20240524,000000,107.33,107.33,106.11,107.15,123468,0
+LCII.US,D,20240528,000000,107.4,108.325,106.225,107.27,174975,0
+LCII.US,D,20240529,000000,105.47,106.08,104.87,105.55,154853,0
+LCII.US,D,20240530,000000,106.48,109.655,106.325,109.29,194579,0
+LCII.US,D,20240531,000000,109.4,110.42,107.99,109.88,175362,0
+LCII.US,D,20240603,000000,111.64,112,108.67,109.93,143969,0
+LCII.US,D,20240604,000000,108.38,108.38,106.09,106.12,173319,0
+LCII.US,D,20240605,000000,106.27,108.04,104.74,106.81,148022,0
+LCII.US,D,20240606,000000,105.77,106.775,104.93,105.74,249101,0
+LCII.US,D,20240607,000000,104.13,105.34,103.4,104.29,134492,0
+LCII.US,D,20240610,000000,103.03,103.415,102.42,102.98,167324,0
+LCII.US,D,20240611,000000,102.26,102.4,100.885,100.97,210685,0
+LCII.US,D,20240612,000000,104,106.47,103.34,104.51,265463,0
+LCII.US,D,20240613,000000,104.17,104.555,101.41,102.78,177368,0
+LCII.US,D,20240614,000000,100.73,101.66,99.42,100.72,257866,0
+LCII.US,D,20240617,000000,100.46,103.33,100.46,103.29,174271,0
+LCII.US,D,20240618,000000,103.17,103.17,99.83,101.02,292474,0
+LCII.US,D,20240620,000000,100.2,101.945,99.88,100.53,141464,0
+LCII.US,D,20240621,000000,100.12,100.75,98.92,100.59,804825,0
+LCII.US,D,20240624,000000,101.51,103.92,100.76,102.34,228361,0
+LCII.US,D,20240625,000000,101.54,102.075,99.09,99.53,219274,0
+LCII.US,D,20240626,000000,99.26,101.17,99.26,100.72,196259,0
+LCII.US,D,20240627,000000,100.72,101.21,99.32,101.08,162479,0
+LCII.US,D,20240628,000000,102.04,103.59,101.235,103.38,1190287,0
+LCII.US,D,20240701,000000,103.28,104.03,100.78,101.59,182783,0
+LCII.US,D,20240702,000000,102.07,102.66,101.18,101.47,176296,0
+LCII.US,D,20240703,000000,101.77,103.33,100.68,101.52,76628,0
+LCII.US,D,20240705,000000,100.67,100.67,98.52,98.9,199726,0
+LCII.US,D,20240708,000000,99.65,101,98.49,99.1,160144,0
+LCII.US,D,20240709,000000,98.38,98.88,96.185,97.61,261075,0
+LCII.US,D,20240710,000000,98.36,100.53,97.64,99.9,234992,0
+LCII.US,D,20240711,000000,103.6,106.35,102.94,106.09,267258,0
+LCII.US,D,20240712,000000,107.59,109.86,106.45,108.7,282923,0
+LCII.US,D,20240715,000000,109.99,113.06,109.51,112.65,263767,0
+LCII.US,D,20240716,000000,113.68,114.64,112.71,114.52,360325,0
+LCII.US,D,20240717,000000,113.16,116.73,113.16,115.63,282050,0
+LCII.US,D,20240718,000000,115.98,118.99119,114.23,114.55,259417,0
+LCII.US,D,20240719,000000,114.31,114.64,108.18,108.54,602699,0
+LCII.US,D,20240722,000000,109.44,111.64,107.6,111.21,265603,0
+LCII.US,D,20240723,000000,109.49,111.34,108.91,111.1,245564,0
+LCII.US,D,20240724,000000,110.66,111.95,105.25,105.57,262697,0
+LCII.US,D,20240725,000000,106.79,113.96,106.33,112.92,418167,0
+LCII.US,D,20240726,000000,114.88,116.59,113.78,116.05,268913,0
+LCII.US,D,20240729,000000,116.21,117.64,114.68,116.44,206537,0
+LCII.US,D,20240730,000000,117.3,117.92,114.93,116.53,168260,0
+LCII.US,D,20240731,000000,117.32,120.065,114.86,116.69,256655,0
+LCII.US,D,20240801,000000,116.63,117.6557,109.91,110.47,323699,0
+LCII.US,D,20240802,000000,105.67,107.055,103.63,106.43,314495,0
+LCII.US,D,20240805,000000,100.91,105.675,100.01,104.32,333346,0
+LCII.US,D,20240806,000000,105.98,112.3,102.795,111.68,587607,0
+LCII.US,D,20240807,000000,113.38,114.945,110.8,111.41,314482,0
+LCII.US,D,20240808,000000,112.65,113.37,111.21,113.37,231282,0
+LCII.US,D,20240809,000000,112.81,113.835,111.44,111.63,206386,0
+LCII.US,D,20240812,000000,111.78,112.63,108.04,108.74,242638,0
+LCII.US,D,20240813,000000,110,114.04,108.71,113.74,310505,0
+LCII.US,D,20240814,000000,114.76,114.76,110.12,111.15,212598,0
+LCII.US,D,20240815,000000,114.98,116.24,113.74,114.91,260263,0
+LCII.US,D,20240816,000000,114.69,116.465,113.18,113.67,134324,0
+LCII.US,D,20240819,000000,113.67,114.995,112.87,113.67,167002,0
+LCII.US,D,20240820,000000,113,114.315,112.27,112.4,88724,0
+LCII.US,D,20240821,000000,113.86,116.465,113.1,115.99,134934,0
+LCII.US,D,20240822,000000,115.81,115.83,113.62,114.17,116316,0
+LCII.US,D,20240823,000000,115.59,121.48,115.09,120.12,269025,0
+LCII.US,D,20240826,000000,121.22,122.62,120.66,122.06,162448,0
+LCII.US,D,20240827,000000,121.31,121.31,118.155,119.47,190057,0
+LCII.US,D,20240828,000000,119.15,119.65,117.935,118.5,266984,0
+LCII.US,D,20240829,000000,120.16,120.16,117.46,117.92,133139,0
+LCII.US,D,20240830,000000,118.19,119.3,116.505,117.84,109672,0
+LCII.US,D,20240903,000000,116.5,116.5,113.895,114.5,271985,0
+LCII.US,D,20240904,000000,114.19,116.53,113.78,116.39,142123,0
+LCII.US,D,20240905,000000,117.15,117.15,113.35,113.75,113039,0
+LCII.US,D,20240906,000000,113.45,114.19,111.36,111.67,133172,0
+LCII.US,D,20240909,000000,111.47,113.9,111.0625,111.37,152187,0
+LCII.US,D,20240910,000000,111.34,111.56,108.34,109.8,200945,0
+LCII.US,D,20240911,000000,108.68,111.53,107.785,111.4,159108,0
+LCII.US,D,20240912,000000,111.92,113.92,110.58,113.29,158621,0
+LCII.US,D,20240913,000000,115.1,120.36,115.1,117.65,248329,0
+LCII.US,D,20240916,000000,118.72,118.72,116.005,118.23,124879,0
+LCII.US,D,20240917,000000,119.47,121.65,118.685,120.87,186482,0
+LCII.US,D,20240918,000000,121.08,124.395,117.9,120.12,195741,0
+LCII.US,D,20240919,000000,123.96,123.96,121.24,123.73,180453,0
+LCII.US,D,20240920,000000,123.7,124.33,119.73,120.86,645106,0
+LCII.US,D,20240923,000000,122.25,123,118.27,118.32,307390,0
+LCII.US,D,20240924,000000,119.08,121.17,118.73,120.09,171466,0
+LCII.US,D,20240925,000000,119.86,120.16,116.49,116.94,197640,0
+LCII.US,D,20240926,000000,119.31,120.92,118,118.71,194249,0
+LCII.US,D,20240927,000000,120.75,122.96,119.36,120.04,135654,0
+LCII.US,D,20240930,000000,119.005,120.7589,118.975,120.54,152880,0
+LCII.US,D,20241001,000000,120.12,121.47,118.255,121.25,227625,0
+LCII.US,D,20241002,000000,120.34,121.61,119.64,120.12,167501,0
+LCII.US,D,20241003,000000,118.95,119.795,116.9301,118.28,201854,0
+LCII.US,D,20241004,000000,120.89,120.89,118.325,118.67,115105,0
+LCII.US,D,20241007,000000,117.79,118.11,116.215,116.9,134923,0
+LCII.US,D,20241008,000000,117.04,118.58,115.94,117.28,128998,0
+LCII.US,D,20241009,000000,117.3,119.295,117.3,118.24,106419,0
+LCII.US,D,20241010,000000,116.31,116.36,113.275,113.89,217977,0
+LCII.US,D,20241011,000000,114.49,117.62,114.49,117.42,127266,0
+LCII.US,D,20241014,000000,116.58,118.67,115.7342,118.47,138872,0
+LCII.US,D,20241015,000000,117.75,122.275,117.75,120.08,163611,0
+LCII.US,D,20241016,000000,121.84,124.16,120.06,123.55,184438,0
+LCII.US,D,20241017,000000,123.36,123.85,122.28,123,142594,0
+LCII.US,D,20241018,000000,123.75,123.75,122.53,123.41,88092,0
+LCII.US,D,20241021,000000,123.13,123.625,117.63,117.93,165685,0
+LCII.US,D,20241022,000000,117.7,117.9,115.95,116.1,186811,0
+LCII.US,D,20241023,000000,114.51,116.14,110.14,111.48,419356,0
+LCII.US,D,20241024,000000,111.63,114.45,111.48,113.07,195979,0
+LCII.US,D,20241025,000000,113.49,115.41,111.235,111.91,217714,0
+LCII.US,D,20241028,000000,113.36,117.09,112.8958,116.28,207515,0
+LCII.US,D,20241029,000000,115.42,116.37,114.92,116.24,187229,0
+LCII.US,D,20241030,000000,116.07,118.84,115.54,115.6,124442,0
+LCII.US,D,20241031,000000,114.88,115.3995,111.26,111.28,173026,0
+LCII.US,D,20241101,000000,112.69,114.22,111.44,112.58,191760,0
+LCII.US,D,20241104,000000,112.06,113.39,111.17,111.62,179759,0
+LCII.US,D,20241105,000000,110.77,115.92,110.77,115.18,286197,0
+LCII.US,D,20241106,000000,119.97,122.35,119.16,119.75,497699,0
+LCII.US,D,20241107,000000,117,118.95,110.16,115.14,320734,0
+LCII.US,D,20241108,000000,114.13,116.99,113.75,116.04,232167,0
+LCII.US,D,20241111,000000,117.64,119.7,115.965,116.48,333327,0
+LCII.US,D,20241112,000000,115.6107,117.25,113.67,113.76,206550,0
+LCII.US,D,20241113,000000,115.205,117.55,114.62,114.91,190360,0
+LCII.US,D,20241114,000000,116.28,117.54,113.71,114.21,160816,0
+LCII.US,D,20241115,000000,115.11,115.35,113.51,114.69,214195,0
+LCII.US,D,20241118,000000,115.2,115.75,113.77,114.36,207200,0
+LCII.US,D,20241119,000000,113.025,114.84,111.9,113.93,180303,0
+LCII.US,D,20241120,000000,113.615,115.84,112.74,115.64,255744,0
+LCII.US,D,20241121,000000,115.555,120.4,115.555,119.35,241359,0
+LCII.US,D,20241122,000000,120.195,122.19,119.52,120.95,208208,0
+LCII.US,D,20241125,000000,123.82,129.38,122.36,126.7,470806,0
+LCII.US,D,20241126,000000,125.25,125.93,121.22,123.18,228939,0
+LCII.US,D,20241127,000000,124.74,125.37,121.99,122.5,124988,0
+LCII.US,D,20241129,000000,121.605,122.5,120.25,120.81,102261,0
+LCII.US,D,20241202,000000,119.7401,122.475,119.7401,121.01,169505,0
+LCII.US,D,20241203,000000,120,120.96,117.115,118.25,195320,0
+LCII.US,D,20241204,000000,116.2212,119.15,116.2212,118.78,149589,0
+LCII.US,D,20241205,000000,119.48,120.375,116.81,117.35,180347,0
+LCII.US,D,20241206,000000,118.5,119.99,117.81,118,139029,0
+LCII.US,D,20241209,000000,119.02,121.245,118.41,118.77,246279,0
+LCII.US,D,20241210,000000,117.01,120.55,116.88,118.59,241371,0
+LCII.US,D,20241211,000000,120.21,120.58,117.68,117.68,281111,0
+LCII.US,D,20241212,000000,117.795,118.49,116.42,117.48,137456,0
+LCII.US,D,20241213,000000,115.82,117.05,114.36,115.76,180621,0
+LCII.US,D,20241216,000000,114.535,115.37,110.525,111.75,272822,0
+LCII.US,D,20241217,000000,112.1,112.7,110.57,110.78,253607,0
+LCII.US,D,20241218,000000,112.22,112.66,105.31,105.79,362240,0
+LCII.US,D,20241219,000000,107.815,107.815,104.88,105.13,228479,0
+LCII.US,D,20241220,000000,105.535,106.555,103.92,104.65,956112,0
+LCII.US,D,20241223,000000,104.575,104.575,102.84,103.16,184874,0
+LCII.US,D,20241224,000000,102.58,103.84,102.58,103.66,73417,0
+LCII.US,D,20241226,000000,104.255,104.8199,102.85,104.38,131788,0
+LCII.US,D,20241227,000000,103.885,105.17,101.72,102.69,192788,0
+LCII.US,D,20241230,000000,101.33,102.445,100.655,101.78,167086,0
+LCII.US,D,20241231,000000,101.98,104.22,101.66,103.39,184327,0
+LCII.US,D,20250102,000000,104.015,104.667,101.335,101.62,135183,0
+LCII.US,D,20250103,000000,101.55,104.29,101.135,104.24,279297,0
+LCII.US,D,20250106,000000,105.54,106.3145,103.7773,104.66,231134,0
+LCII.US,D,20250107,000000,104.075,104.715,101.28,102.31,186895,0
+LCII.US,D,20250108,000000,101.045,102.26,100.46,102.24,183629,0
+LCII.US,D,20250110,000000,99.71,100.64,97.93,98.58,314108,0
+LCII.US,D,20250113,000000,98.7275,100.34,97.25,99.95,255244,0
+LCII.US,D,20250114,000000,101.28,101.995,100.29,101.89,213675,0
+LCII.US,D,20250115,000000,104.82,107.77,103.895,105.81,323702,0
+LCII.US,D,20250116,000000,105.49,108.03,104.69,107.78,223823,0
+LCII.US,D,20250117,000000,108.78,109.24,105.94,107.28,198220,0
+LCII.US,D,20250121,000000,108.725,109.72,107.37,108.42,236312,0
+LCII.US,D,20250122,000000,107.57,107.79,105.5413,105.78,149065,0
+LCII.US,D,20250123,000000,104.1,106.12,103.94,106.01,182385,0
+LCII.US,D,20250124,000000,105.41,106.73,105.245,105.88,205043,0
+LCII.US,D,20250127,000000,106.37,109.71,102.12,108.59,267145,0
+LCII.US,D,20250128,000000,107.15,108.03,103.76,104.25,211745,0
+LCII.US,D,20250129,000000,104.555,104.95,103.17,103.92,241151,0
+LCII.US,D,20250130,000000,105.53,107.95,105.34,106.98,274477,0
+LCII.US,D,20250131,000000,105.95,107.405,104.0925,104.79,223933,0
+LCII.US,D,20250203,000000,102.28,103.52,100.44,101.49,261590,0
+LCII.US,D,20250204,000000,101.24,103.745,101.24,103.14,250009,0
+LCII.US,D,20250205,000000,103.582,103.78,102.24,102.6,221506,0
+LCII.US,D,20250206,000000,103.45,103.605,100.82,101.29,244674,0
+LCII.US,D,20250207,000000,101.545,101.545,99.59,100.92,244623,0
+LCII.US,D,20250210,000000,102.195,103.67,101.33,101.98,476361,0
+LCII.US,D,20250211,000000,102.84,108.62,102.84,107.76,625542,0
+LCII.US,D,20250212,000000,105.22,109.38,104.69,109.1,485020,0
+LCII.US,D,20250213,000000,109.82,110.8799,108,109.47,436970,0
+LCII.US,D,20250214,000000,110.595,111.36,109.21,110.52,232510,0
+LCII.US,D,20250218,000000,110.72,112,109.81,110.13,299158,0
+LCII.US,D,20250219,000000,108.39,110.15,108.38,109.12,298493,0
+LCII.US,D,20250220,000000,109.34,109.44,106.34,107.06,271528,0
+LCII.US,D,20250221,000000,107.57,108.17,104.92,105.31,276654,0
+LCII.US,D,20250224,000000,105.4,107.185,104.44,106.28,178551,0
+LCII.US,D,20250225,000000,105.915,108.5,105.915,106.66,246231,0
+LCII.US,D,20250226,000000,106.535,107.215,104.38,104.96,216967,0
+LCII.US,D,20250227,000000,104.81,105.43,102.48,102.66,217192,0
+LCII.US,D,20250228,000000,102.19,104.36,102.19,103.82,386302,0
+LCII.US,D,20250303,000000,105.02,106.28,101.51,101.95,285678,0
+LCII.US,D,20250304,000000,100.775,100.79,97.2,97.88,438842,0
+LCII.US,D,20250305,000000,97.32,99.0699,95.09,97.7,408337,0
+LCII.US,D,20250306,000000,96.23,100.575,96.08,99.83,327545,0
+LCII.US,D,20250307,000000,99.47,101.055,98.2,98.37,333890,0
+LCII.US,D,20250310,000000,97.46,98.09,96.06,96.07,312615,0
+LCII.US,D,20250311,000000,92.56,93.46,89.91,91.47,845425,0
+LCII.US,D,20250312,000000,91.5,92.18,89.27,91.18,2675373,0
+LCII.US,D,20250313,000000,90.37,90.85,86.56,87.53,562545,0
+LCII.US,D,20250314,000000,88.05,90.55,87.6,89.79,489377,0
+LCII.US,D,20250317,000000,89.97,90.86,88.0818,89.69,394264,0
+LCII.US,D,20250318,000000,88.925,89.495,87.485,88.23,334456,0
+LCII.US,D,20250319,000000,88,89.125,86.23,88.25,781165,0
+LCII.US,D,20250320,000000,87.2,89.45,86.64,88.84,393733,0
+LCII.US,D,20250321,000000,87.465,88.78,86.88,88.16,1397505,0
+LCII.US,D,20250324,000000,89.665,91,88.89,90.34,343144,0
+LCII.US,D,20250325,000000,90.26,91.27,88.6,89.84,305521,0
+LCII.US,D,20250326,000000,90.365,91.63,89.945,91.09,275506,0
+LCII.US,D,20250327,000000,91.325,92.59,90.37,91.36,384667,0
+LCII.US,D,20250328,000000,90.4,90.8,86.88,87.4,311404,0
+LCII.US,D,20250331,000000,86.73,88.54,85.69,87.43,430685,0
+LCII.US,D,20250401,000000,87.52,89.01,86.79,87.87,386318,0
+LCII.US,D,20250402,000000,87.6225,90.535,86.84,89.81,203749,0
+LCII.US,D,20250403,000000,85.54,85.84,80.77,81,619454,0
+LCII.US,D,20250404,000000,78.54,83.455,75.72,82.12,879004,0
+LCII.US,D,20250407,000000,77.825,84.48,76.4989,80,705038,0
+LCII.US,D,20250408,000000,81.565,81.835,73.49,75.07,507969,0
+LCII.US,D,20250409,000000,74.08,83.42,72.31,81.71,838034,0
+LCII.US,D,20250410,000000,79.74,79.855,75,77.54,588513,0
+LCII.US,D,20250411,000000,78,78,74.33,77.43,615536,0
+LCII.US,D,20250414,000000,78.255,79.49,75.22,78.13,582634,0
+LCII.US,D,20250415,000000,77.975,78.78,75.27,76.42,506265,0
+LCII.US,D,20250416,000000,75.995,76.63,74.055,75.53,580421,0
+LCII.US,D,20250417,000000,76.13,78.37,75.62,77.39,654180,0
+LCII.US,D,20250421,000000,77.22,77.7,74.46,77.52,723644,0
+LCII.US,D,20250422,000000,77.47,79.03,76.4,78.84,467026,0
+LCII.US,D,20250423,000000,81.405,83.06,77.41,77.91,905794,0
+LCII.US,D,20250424,000000,78.075,80.145,77.41,80,441535,0
+LCII.US,D,20250425,000000,80.62,80.62,77.47,78.68,581786,0
+LCII.US,D,20250428,000000,78.575,80.03,77.43,78.07,316559,0
+LCII.US,D,20250429,000000,78.04,79.28,77.455,78.95,252987,0
+LCII.US,D,20250430,000000,77.87,78.12,75.41,77.08,495384,0
+LCII.US,D,20250501,000000,77.24,79.1,76.585,78.1,441932,0
+LCII.US,D,20250502,000000,79.465,80.35,78.11,79.82,440880,0
+LCII.US,D,20250505,000000,79.3262,80.5033,78.49,78.73,854132,0
+LCII.US,D,20250506,000000,81.25,84.64,78.35,83.91,980405,0
+LCII.US,D,20250507,000000,84.105,84.68,82.29,83.12,514431,0
+LCII.US,D,20250508,000000,85.095,86.53,83.8741,85.78,600957,0
+LCII.US,D,20250509,000000,86.175,86.79,85.25,85.5,389844,0
+LCII.US,D,20250512,000000,89.89,90.64,88.425,89.7,531628,0
+LCII.US,D,20250513,000000,90.59,91.235,89.455,90.99,433613,0
+LCII.US,D,20250514,000000,90.9298,91.23,89.01,89.34,410253,0
+LCII.US,D,20250515,000000,88.55,89.54,88.5,88.96,329143,0
+LCII.US,D,20250516,000000,89.85,92.21,89.2,91.33,493159,0
+LCII.US,D,20250519,000000,89.815,92.21,89.06,91.56,349670,0
+LCII.US,D,20250520,000000,91.56,93.2,91.56,91.98,333030,0
+LCII.US,D,20250521,000000,90.16,91.58,88.63,88.77,277780,0
+LCII.US,D,20250522,000000,88.195,89.23,87.01,88.84,282699,0
+LCII.US,D,20250523,000000,87.6,88.15,86.76,87.45,245949,0
+LCII.US,D,20250527,000000,88.14,89.71,87.86,89.67,193354,0
+LCII.US,D,20250528,000000,90.085,90.105,88.44,88.49,203918,0
+LCII.US,D,20250529,000000,89.14,89.53,87.455,88.4,165223,0
+LCII.US,D,20250530,000000,87.26,88.08,86.645,87.14,230109,0
+LCII.US,D,20250602,000000,86.53,86.93,84.535,84.88,376925,0
+LCII.US,D,20250603,000000,86.055,88.35,84.25,88.09,268027,0
+LCII.US,D,20250604,000000,89.9999,89.9999,88,88.47,227366,0
+LCII.US,D,20250605,000000,86.9,88.62,86.69,88.5,280447,0
+LCII.US,D,20250606,000000,89.78,90.34,88.745,89.19,207030,0
+LCII.US,D,20250609,000000,91.5,91.72,89.93,90.77,284600,0
+LCII.US,D,20250610,000000,91.97,93.26,91.21,92.4,284210,0
+LCII.US,D,20250611,000000,92.77,92.86,90.36,90.55,266182,0
+LCII.US,D,20250612,000000,90.035,90.49,88.985,90.46,193935,0
+LCII.US,D,20250613,000000,88.8494,90.17,87.93,88.04,436977,0
+LCII.US,D,20250616,000000,89.51,91.14,88.88,90.46,268095,0
+LCII.US,D,20250617,000000,89.7877,90.575,88.35,88.51,402606,0
+LCII.US,D,20250618,000000,88.85,89.87,88.56,88.95,386356,0
+LCII.US,D,20250620,000000,89.28,89.59,87.94,88.59,494738,0
+LCII.US,D,20250623,000000,87.715,90.89,87.715,90.8,368905,0
+LCII.US,D,20250624,000000,92.12,92.94,90.69,90.9,344122,0
+LCII.US,D,20250625,000000,91.62,91.62,88.115,89.29,317599,0
+LCII.US,D,20250626,000000,90.07,90.99,89.49,90.51,312130,0
+LCII.US,D,20250627,000000,91.07,92.37,90.75,91.95,868911,0
+LCII.US,D,20250630,000000,92.4,92.82,89.8,91.19,433153,0
+LCII.US,D,20250701,000000,90.7,98.71,90.475,95.64,725069,0
+LCII.US,D,20250702,000000,96.35,99.32,95.54,99.12,385760,0
+LCII.US,D,20250703,000000,99.8,99.885,97.15,98,182320,0
+LCII.US,D,20250707,000000,95.955,97.48,95.47,96.25,310437,0
+LCII.US,D,20250708,000000,97.115,99.37,96.4,98.61,293950,0
+LCII.US,D,20250709,000000,98.9,100.21,97.59,99.69,388743,0
+LCII.US,D,20250710,000000,99.94,102.72,99.88,101.18,313832,0
+LCII.US,D,20250711,000000,101.125,101.125,99.55,100.17,287433,0
+LCII.US,D,20250714,000000,99.965,100.65,98.21,99.52,306019,0
+LCII.US,D,20250715,000000,99.89,99.97,96.81,96.85,318519,0
+LCII.US,D,20250716,000000,97.68,97.68,95.285,96.42,267095,0
+LCII.US,D,20250717,000000,97.56,98.68,96.2,97.91,289769,0
+LCII.US,D,20250718,000000,98.32,98.95,96.55,97.04,196269,0
+LCII.US,D,20250721,000000,97.99,98.8,97.04,97.32,309303,0
+LCII.US,D,20250722,000000,97.86,100.47,97.32,99.97,348844,0
+LCII.US,D,20250723,000000,101.16,101.695,100.42,101.21,229004,0
+LCII.US,D,20250724,000000,100.8,100.8,97.5,97.93,225139,0
+LCII.US,D,20250725,000000,98.58,99.3,97.77,99.28,213511,0
+LCII.US,D,20250728,000000,98.98,100.16,98.16,98.51,340830,0
+LCII.US,D,20250729,000000,99.56,100.36,97.68,98.74,396096,0
+LCII.US,D,20250730,000000,99.03,99.505,95.75,96.42,436761,0
+LCII.US,D,20250731,000000,96.19,97.01,94.96,95,375998,0
+LCII.US,D,20250801,000000,94.065,95.145,92.43,94.43,437540,0
+LCII.US,D,20250804,000000,94.46,96.39,94.18,95.93,297318,0
+LCII.US,D,20250805,000000,95.16,96.745,92.855,96.03,398497,0
+LCII.US,D,20250806,000000,95.835,96.76,94.388,95.82,285321,0
+LCII.US,D,20250807,000000,96.61,96.61,94.78,95.78,547630,0
+LCII.US,D,20250808,000000,95.195,96.61,94.235,95.15,254755,0
+LCII.US,D,20250811,000000,95.54,97.305,94.01,95.34,253424,0
+LCII.US,D,20250812,000000,95.98,101.19,95.98,101.08,329759,0
+LCII.US,D,20250813,000000,100.94,106.3,100.85,105.27,429613,0
+LCII.US,D,20250814,000000,102.68,104.89,102.43,104.6,253819,0
+LCII.US,D,20250815,000000,104.455,104.95,103.04,103.43,440164,0
+LCII.US,D,20250818,000000,104.35,104.35,101.92,102.23,255040,0
+LCII.US,D,20250819,000000,102.071,104.82,102.071,104.69,282739,0
+LCII.US,D,20250820,000000,104.46,104.97,101.74,101.85,299579,0
+LCII.US,D,20250821,000000,100.5053,101.9,100.25,101.61,177520,0
+LCII.US,D,20250822,000000,102.07,108.63,101.25,107.41,397400,0
+LCII.US,D,20250825,000000,108.27,108.27,106.04,107.65,197578,0
+LCII.US,D,20250826,000000,107.05,108.24,106.66,106.71,288526,0
+LCII.US,D,20250827,000000,106.635,108.5,106.635,107.98,147059,0
+LCII.US,D,20250828,000000,108.98,108.98,104.8223,106.5,165150,0
+LCII.US,D,20250829,000000,105.865,106.31,104.195,105.42,156887,0
+LCII.US,D,20250902,000000,103.135,104.355,103.135,103.35,150098,0
+LCII.US,D,20250903,000000,102.65,103.97,102.19,103.05,170278,0
+LCII.US,D,20250904,000000,102.68,105.92,102.68,105.69,147551,0
+LCII.US,D,20250905,000000,106.9,108.47,104.97,106.02,230693,0
+LCII.US,D,20250908,000000,105.475,106.295,103.95,105.24,219130,0
+LCII.US,D,20250909,000000,104.63,104.63,102.71,103.38,329688,0
+LCII.US,D,20250910,000000,103.075,103.13,101.02,101.89,254591,0
+LCII.US,D,20250911,000000,103.035,104.1,102.09,104.01,215885,0
+LCII.US,D,20250912,000000,103.235,103.5268,100.25,100.36,143980,0
+LCII.US,D,20250915,000000,101.53,101.54,99.46,99.95,325215,0
+LCII.US,D,20250916,000000,99.58,100.38,98.25,99.4,248806,0
+LCII.US,D,20250917,000000,99.85,102.51,98.405,98.65,311715,0
+LCII.US,D,20250918,000000,99.54,99.76,98.355,99.14,245411,0
+LCII.US,D,20250919,000000,99.36,99.36,96.98,97.44,854502,0
+LCII.US,D,20250922,000000,97.9,98.435,96.55,97.16,460679,0
+LCII.US,D,20250923,000000,98.235,98.665,96.23,96.81,177882,0
+LCII.US,D,20250924,000000,96.885,97.94,96.13,96.61,333100,0
+LCII.US,D,20250925,000000,96.07,96.225,94.11,94.6,210433,0
+LCII.US,D,20250926,000000,94.855,95.16,94.2,95.05,194441,0
+LCII.US,D,20250929,000000,95.62,95.675,93.25,93.75,232996,0
+LCII.US,D,20250930,000000,94.34,94.34,92.15,93.15,172901,0
+LCII.US,D,20251001,000000,93.845,93.845,91.75,92.55,192179,0
+LCII.US,D,20251002,000000,93.22,94.015,91.93,93.52,410082,0
+LCII.US,D,20251003,000000,94.16,95.31,93.3901,94.41,197815,0
+LCII.US,D,20251006,000000,93.595,94.44,90.12,90.19,275811,0
+LCII.US,D,20251007,000000,91.1,91.1,88.6,89.14,308362,0
+LCII.US,D,20251008,000000,89.2,89.87,88.315,88.83,269237,0
+LCII.US,D,20251009,000000,88.185,88.67,86.95,87.25,131475,0
+LCII.US,D,20251010,000000,87.43,87.83,84.7575,84.9,298234,0
+LCII.US,D,20251013,000000,86.39,86.39,84.665,84.77,198709,0
+LCII.US,D,20251014,000000,84.46,87.87,84.33,87.69,242677,0
+LCII.US,D,20251015,000000,86.6532,88.65,86.2801,87.03,273862,0
+LCII.US,D,20251016,000000,86.41,87.83,85.8701,87.54,209839,0
+LCII.US,D,20251017,000000,87.46,88.595,86.995,88.14,180050,0
+LCII.US,D,20251020,000000,88.81,90.466,88.1355,88.37,170850,0
+LCII.US,D,20251021,000000,88.49,90.768,88.4,90.32,185389,0
+LCII.US,D,20251022,000000,91.17,92.61,90.35,90.91,188135,0
+LCII.US,D,20251023,000000,90.52,91.87,90.22,91,204335,0
+LCII.US,D,20251024,000000,91.52,92.93,91.255,92.04,184567,0
+LCII.US,D,20251027,000000,92.825,93.23,91.4611,92.06,205795,0
+LCII.US,D,20251028,000000,91.41,93.57,91.25,93.1,261785,0
+LCII.US,D,20251029,000000,93.58,93.605,88.36,90.42,1024614,0
+LCII.US,D,20251030,000000,93.25,96.42,89,95.65,913119,0
+LCII.US,D,20251031,000000,97,103.65,96.16,103.49,747097,0
+LCII.US,D,20251103,000000,103.93,107.07,102.23,106.92,864631,0
+LCII.US,D,20251104,000000,106.69,107.29,104.805,106.84,418594,0
+LCII.US,D,20251105,000000,107.03,110.7,106.21,110.46,499591,0
+LCII.US,D,20251106,000000,108.32,109.24,106.9,108,273030,0
+LCII.US,D,20251107,000000,107.8,109.41,107.11,108.69,340451,0
+LCII.US,D,20251110,000000,109.2,110.95,108.135,109.84,553787,0
+LCII.US,D,20251111,000000,109.055,111.96,107.8501,110.3,213622,0
+LCII.US,D,20251112,000000,110.4,111.26,109.28,109.29,270792,0
+LCII.US,D,20251113,000000,109.115,110.16,107.75,108.84,347633,0
+LCII.US,D,20251114,000000,107.825,107.8699,105.5,106.93,248060,0
+LCII.US,D,20251117,000000,106.665,107.88,104.6301,104.89,285344,0
+LCII.US,D,20251118,000000,104.36,106.9,103.68,106.52,295649,0
+LCII.US,D,20251119,000000,106.375,107.1889,105.21,106.7,244407,0
+LCII.US,D,20251120,000000,107.65,108.48,104.8,106.38,216127,0
+LCII.US,D,20251121,000000,107.075,113.3,106.895,112.04,520427,0
+LCII.US,D,20251124,000000,110.415,113.26,110.14,112.3,297004,0
+LCII.US,D,20251125,000000,114.79,117.265,113.35,116.78,357944,0
+LCII.US,D,20251126,000000,116.15,118,115.57,115.72,343274,0
+LCII.US,D,20251128,000000,113.955,115.0227,113.4683,113.67,190043,0
+LCII.US,D,20251201,000000,113.05,116.74,112.68,114.29,236556,0
+LCII.US,D,20251202,000000,115.005,117.135,113.65,116.91,198628,0
+LCII.US,D,20251203,000000,115.88,118.26,114.43,114.55,192280,0
+LCII.US,D,20251204,000000,114.365,115.96,113.195,115,222053,0
+LCII.US,D,20251205,000000,115.525,115.94,113.72,114.66,290619,0
+LCII.US,D,20251208,000000,112.5512,115.91,112.5512,115.28,282866,0
+LCII.US,D,20251209,000000,114.9329,116.72,114.54,115.48,193623,0
+LCII.US,D,20251210,000000,116.115,121.505,115.76,121,410902,0
+LCII.US,D,20251211,000000,121.115,122.41,120.7,122.11,313336,0
+LCII.US,D,20251212,000000,120.87,123,120.15,121.76,275371,0
+LCII.US,D,20251215,000000,121.57,122.6599,120.67,120.99,223131,0
+LCII.US,D,20251216,000000,121.41,122.41,120.39,121.53,312079,0
+LCII.US,D,20251217,000000,120.62,123,120.28,121.75,249964,0
+LCII.US,D,20251218,000000,121.92,122.795,121.01,121.9,224475,0
+LCII.US,D,20251219,000000,123.29,124.9999,121.96,123.66,467039,0
+LCII.US,D,20251222,000000,124.02,124.06,120.75,123.6,319303,0
+LCII.US,D,20251223,000000,123.2093,124.46,123.125,123.59,183733,0
+LCII.US,D,20251224,000000,124.12,124.12,122.89,123.81,67442,0
+LCII.US,D,20251226,000000,124,125,123.06,123.71,105601,0
+LCII.US,D,20251229,000000,123.55,124.21,122.59,123.71,171419,0
+LCII.US,D,20251230,000000,123.35,123.84,122.74,122.89,119233,0
+LCII.US,D,20251231,000000,122.9,124.02,121.04,121.34,120583,0
+LCII.US,D,20260102,000000,122.08,124.39,120.01,124.31,169284,0
+LCII.US,D,20260105,000000,124.29,125.68,123.325,123.46,243072,0
+LCII.US,D,20260106,000000,122.9,126.56,122.53,126.44,182675,0
+LCII.US,D,20260107,000000,127.385,127.385,124.905,127.27,207630,0
+LCII.US,D,20260108,000000,128.32,129.91,126.41,128.67,280070,0
+LCII.US,D,20260109,000000,127.73,131.32,127.23,131.01,349656,0
+LCII.US,D,20260112,000000,129.45,131.7978,129.45,131.04,172221,0
+LCII.US,D,20260113,000000,131.915,133.81,131.08,133.47,372953,0
+LCII.US,D,20260114,000000,132.41,133.95,130.585,132.8,366318,0
+LCII.US,D,20260115,000000,133,137.74,131.8371,136.78,396718,0
+LCII.US,D,20260116,000000,136.3,137.88,135.65,137.4,160972,0
+LCII.US,D,20260120,000000,135,138.39,134.565,138.07,233346,0
+LCII.US,D,20260121,000000,139.66,151.85,139.45,151.19,1269542,0
+LCII.US,D,20260122,000000,148.9,150.98,147.895,149.84,473458,0
+LCII.US,D,20260123,000000,148.1142,149.99,146.26,147.18,354290,0
+LCII.US,D,20260126,000000,147.24,147.24,144.19,146.09,641374,0
+LCII.US,D,20260127,000000,145.96,149.0199,143.5566,148.05,830269,0
+LCII.US,D,20260128,000000,149,149.73,147.145,147.82,323926,0
+LCII.US,D,20260129,000000,145.77,149.51,145.425,149.38,738476,0
+LCII.US,D,20260130,000000,148.165,150.77,145.78,146.69,330963,0
+LCII.US,D,20260202,000000,147.09,149.0847,145.94,148.16,323646,0
+LCII.US,D,20260203,000000,148.395,151.525,148.395,150.84,315978,0
+LCII.US,D,20260204,000000,151.415,154.79,151.11,154.29,279984,0
+LCII.US,D,20260205,000000,142.19,154.13,142.19,152.75,261693,0
+LCII.US,D,20260206,000000,154.5,155.48,152.6,154.65,242305,0
+LCII.US,D,20260209,000000,155,155,152.62,154.37,210137,0
+LCII.US,D,20260210,000000,153.91,156.3,153.91,154.87,305530,0
+LCII.US,D,20260211,000000,154.385,157.29,154.085,156.6,190817,0
+LCII.US,D,20260212,000000,157.5,159.66,151.92,154.79,291357,0
+LCII.US,D,20260213,000000,153.215,158.19,152.05,157.13,243230,0
+LCII.US,D,20260217,000000,157.15,158.135,153.78,154.11,418700,0
+LCII.US,D,20260218,000000,157,158.75,148.12,153.75,654650,0
diff --git a/daily/us/nyse stocks/1/len.us.txt b/daily/us/nyse stocks/1/len.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45c097fd0b1bd875c9577ce9c0127e293e3c5fb0
--- /dev/null
+++ b/daily/us/nyse stocks/1/len.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEN.US,D,20050225,000000,51.2461,54.4104,50.9291,54.2974,4657937.7015546,0
+LEN.US,D,20050228,000000,54.1233,54.4606,52.3056,53.0076,2318756.2421362,0
+LEN.US,D,20050301,000000,53.8593,53.9291,52.9908,53.4633,1952490.6922045,0
+LEN.US,D,20050302,000000,52.7262,52.9106,51.7251,51.8975,2271138.8881308,0
+LEN.US,D,20050303,000000,52.248,52.4605,51.5936,51.837,2902347.5202076,0
+LEN.US,D,20050304,000000,52.3785,54.1138,52.3608,54.0048,2947554.0183409,0
+LEN.US,D,20050307,000000,53.9628,54.0319,53.1819,53.6461,1508429.7094474,0
+LEN.US,D,20050308,000000,52.8228,52.9816,51.7343,51.9256,2021683.4359418,0
+LEN.US,D,20050309,000000,51.6197,51.8547,50.024,50.2507,3655990.5074725,0
+LEN.US,D,20050310,000000,50.9813,50.9813,48.8022,49.8407,3369469.8897516,0
+LEN.US,D,20050311,000000,49.8489,50.5491,49.1441,49.6488,1537808.4613316,0
+LEN.US,D,20050314,000000,49.6488,49.9971,48.639,49.8926,2663332.6725976,0
+LEN.US,D,20050315,000000,50.8509,51.1574,49.2309,49.6988,2320821.6171043,0
+LEN.US,D,20050316,000000,50.312,50.3467,48.8293,49.3093,2850256.0812063,0
+LEN.US,D,20050317,000000,49.3373,49.3373,47.4975,48.3669,3640268.9805073,0
+LEN.US,D,20050318,000000,48.4202,49.1871,47.9773,48.1079,2348244.4320707,0
+LEN.US,D,20050321,000000,48.1079,48.7156,47.3193,47.8189,2829484.3100982,0
+LEN.US,D,20050322,000000,49.2404,50.5991,48.4462,48.4545,6577390.9776456,0
+LEN.US,D,20050323,000000,48.4545,48.6065,47.8981,48.1079,2805390.7722882,0
+LEN.US,D,20050324,000000,48.7584,50.095,48.5784,49.0472,2977622.6591106,0
+LEN.US,D,20050328,000000,49.4584,49.6988,48.6978,49.422,3292136.8863346,0
+LEN.US,D,20050329,000000,49.5022,50.8862,49.2488,49.3624,4716110.4627997,0
+LEN.US,D,20050330,000000,49.3706,49.8833,48.9699,49.1955,3175323.5698257,0
+LEN.US,D,20050331,000000,49.9795,50.0148,49.1703,49.3969,1914743.1482416,0
+LEN.US,D,20050401,000000,50.1993,51.1574,49.5748,49.9262,2577160.9372392,0
+LEN.US,D,20050404,000000,49.9348,50.782,49.3894,50.4604,2104756.5723869,0
+LEN.US,D,20050405,000000,50.6783,51.1221,50.0417,50.095,1820540.5912538,0
+LEN.US,D,20050406,000000,50.1305,50.1305,49.0922,49.2673,2653581.9569038,0
+LEN.US,D,20050407,000000,49.5562,50.3289,49.4129,50.121,2189325.3621857,0
+LEN.US,D,20050408,000000,50.121,50.4428,49.477,49.6402,1754330.5708471,0
+LEN.US,D,20050411,000000,49.5656,50.1136,49.2581,49.7165,1520938.9077607,0
+LEN.US,D,20050412,000000,49.0213,50.9721,48.671,50.8426,3262760.2802945,0
+LEN.US,D,20050413,000000,50.6783,50.8256,49.3969,49.6896,2321743.257155,0
+LEN.US,D,20050414,000000,49.6559,49.8489,47.654,47.7761,2764422.3162971,0
+LEN.US,D,20050415,000000,47.9503,48.1684,46.189,46.189,2922081.7756821,0
+LEN.US,D,20050418,000000,46.6605,46.8534,46.102,46.6697,2343880.8580472,0
+LEN.US,D,20050419,000000,46.2496,47.3652,45.8832,46.7042,2367637.4983299,0
+LEN.US,D,20050420,000000,46.3201,46.7928,45.5616,45.7134,2963622.0991319,0
+LEN.US,D,20050421,000000,45.9708,46.8096,45.9102,46.3201,2645778.5947516,0
+LEN.US,D,20050422,000000,46.4328,46.6258,45.6036,45.8003,1911302.2871908,0
+LEN.US,D,20050425,000000,46.189,47.4619,46.1207,47.2514,2234880.5599892,0
+LEN.US,D,20050426,000000,46.8627,48.4108,46.6967,46.9074,3338606.2137344,0
+LEN.US,D,20050427,000000,46.8096,46.9074,46.1477,46.3201,3469074.6093183,0
+LEN.US,D,20050428,000000,46.3201,46.7656,43.9239,44.8561,4304412.0281795,0
+LEN.US,D,20050429,000000,45.3183,45.5281,44.1738,44.8561,3143655.2022625,0
+LEN.US,D,20050502,000000,45.1169,45.2995,44.21,44.8561,2318523.418049,0
+LEN.US,D,20050503,000000,44.8217,45.0557,43.9239,44.1113,3321398.6897141,0
+LEN.US,D,20050504,000000,44.0769,45.3612,43.8373,45.23,3714050.6119011,0
+LEN.US,D,20050505,000000,45.0126,46.2755,44.9686,45.8003,2566034.7354629,0
+LEN.US,D,20050506,000000,45.6681,46.6782,45.2045,46.189,1907629.6749747,0
+LEN.US,D,20050509,000000,46.197,47.1367,46.1738,46.8983,1746525.0628506,0
+LEN.US,D,20050510,000000,46.9074,46.9473,46.102,46.102,1542852.2679421,0
+LEN.US,D,20050511,000000,46.3201,46.8011,45.7134,46.4591,1584505.2482084,0
+LEN.US,D,20050512,000000,46.6258,46.6258,45.0041,45.0041,2074352.107012,0
+LEN.US,D,20050513,000000,45.1421,45.4478,44.2559,44.7003,1502805.4520017,0
+LEN.US,D,20050516,000000,44.4812,46.338,44.4812,46.2662,2226962.3951763,0
+LEN.US,D,20050517,000000,46.2586,46.5375,45.5373,46.3978,1789783.1345208,0
+LEN.US,D,20050518,000000,47.1367,48.8824,47.1367,48.5599,3218923.9036333,0
+LEN.US,D,20050519,000000,48.5692,49.1955,48.2804,48.7835,2366490.5446463,0
+LEN.US,D,20050520,000000,48.8022,48.847,47.8461,48.4379,1928163.2573852,0
+LEN.US,D,20050523,000000,48.0033,49.1955,48.0033,48.7742,2662075.2079416,0
+LEN.US,D,20050524,000000,48.8919,49.2404,48.4602,48.7742,2110381.9027547,0
+LEN.US,D,20050525,000000,48.9532,48.9532,48.2494,48.2579,1739298.9327674,0
+LEN.US,D,20050526,000000,49.0213,50.5655,49.0213,50.0857,2768670.014738,0
+LEN.US,D,20050527,000000,50.2591,50.2841,49.7259,50.1648,948362.24757153,0
+LEN.US,D,20050531,000000,50.3801,50.8936,49.9795,50.5574,3304067.779657,0
+LEN.US,D,20050601,000000,50.121,51.6282,50.0773,51.2805,2470910.5384244,0
+LEN.US,D,20050602,000000,51.2889,51.7251,50.9378,51.7074,1544803.9131717,0
+LEN.US,D,20050603,000000,51.9256,52.1389,51.0877,51.2003,2251286.6112294,0
+LEN.US,D,20050606,000000,51.4363,52.0886,51.0446,51.9256,1267009.3705759,0
+LEN.US,D,20050607,000000,52.248,52.7262,51.961,52.0485,1870447.5609382,0
+LEN.US,D,20050608,000000,52.2022,52.2022,51.0616,51.1147,1928163.2573852,0
+LEN.US,D,20050609,000000,51.1221,52.2385,50.3709,51.7074,2243026.184279,0
+LEN.US,D,20050610,000000,51.7512,52.2292,51.0176,51.2805,943773.35991507,0
+LEN.US,D,20050613,000000,51.2805,51.9329,50.7568,51.8806,1430403.5983787,0
+LEN.US,D,20050614,000000,51.6832,52.7103,51.6374,52.7103,1986914.3236213,0
+LEN.US,D,20050615,000000,52.8575,53.7887,52.839,53.7261,1661042.1434556,0
+LEN.US,D,20050616,000000,54.0319,54.5391,53.2937,54.2006,1672863.5987278,0
+LEN.US,D,20050617,000000,56.7349,56.9081,54.605,55.2025,5026268.6264546,0
+LEN.US,D,20050620,000000,55.4029,55.4029,53.7971,54.0963,3425123.4299964,0
+LEN.US,D,20050621,000000,55.4299,55.8616,53.6461,55.2641,7825116.7200125,0
+LEN.US,D,20050622,000000,55.7311,55.8848,54.4698,54.8856,3167063.1428753,0
+LEN.US,D,20050623,000000,54.8167,55.6097,54.2277,54.2974,2461498.8661021,0
+LEN.US,D,20050624,000000,54.4698,54.6134,53.3524,53.3524,2207453.4533345,0
+LEN.US,D,20050627,000000,53.4223,55.14,53.3786,54.9452,2071711.6458191,0
+LEN.US,D,20050628,000000,55.4299,55.6276,55.0618,55.5576,2211241.9411332,0
+LEN.US,D,20050629,000000,55.5249,55.6891,54.2361,54.2361,1707397.7411169,0
+LEN.US,D,20050630,000000,55.1075,55.9742,55.1075,55.3004,2613305.5356424,0
+LEN.US,D,20050701,000000,55.6797,55.7562,54.745,55.2465,3060808.4523724,0
+LEN.US,D,20050705,000000,54.9452,55.9464,54.5716,55.8346,1955816.7505947,0
+LEN.US,D,20050706,000000,55.9369,56.3022,55.3004,55.5158,1812388.5294316,0
+LEN.US,D,20050707,000000,55.3442,56.9343,54.4698,56.8122,2765342.8834257,0
+LEN.US,D,20050708,000000,56.8122,57.1702,56.3964,57.1,1470107.0792595,0
+LEN.US,D,20050711,000000,57.1702,58.4151,57.1271,58.199,1849907.5409955,0
+LEN.US,D,20050712,000000,57.9998,58.268,57.4048,57.6753,1550654.5571723,0
+LEN.US,D,20050713,000000,57.8861,58.0078,57.3547,57.8766,1385081.2246627,0
+LEN.US,D,20050714,000000,58.3471,58.677,57.005,57.4768,2215485.3478859,0
+LEN.US,D,20050715,000000,57.4768,58.2503,57.3547,58.1217,2012961.652505,0
+LEN.US,D,20050718,000000,57.9565,58.46,57.1366,57.7639,1905444.1327357,0
+LEN.US,D,20050719,000000,57.8682,58.6426,57.3799,58.3891,1528508.3729038,0
+LEN.US,D,20050720,000000,58.2595,59.3918,58.2343,59.0976,1751576.3799156,0
+LEN.US,D,20050721,000000,58.9167,58.9167,57.4673,57.7544,2415950.1058311,0
+LEN.US,D,20050722,000000,57.9212,58.1731,57.4133,57.8682,1913022.1812552,0
+LEN.US,D,20050725,000000,57.8682,58.3641,56.5523,56.5875,2663678.1535014,0
+LEN.US,D,20050726,000000,56.7349,57.7815,56.473,57.1702,2455304.8870418,0
+LEN.US,D,20050727,000000,57.7451,57.7451,56.6473,57.622,2065742.9803916,0
+LEN.US,D,20050728,000000,58.3471,60.0127,58.2259,59.4973,2945377.0594784,0
+LEN.US,D,20050729,000000,59.2642,59.2988,58.4516,58.6258,1603671.9279125,0
+LEN.US,D,20050801,000000,57.772,59.1684,57.772,58.8161,1764426.7674445,0
+LEN.US,D,20050802,000000,58.8161,59.0704,57.8942,58.5213,2017318.7889963,0
+LEN.US,D,20050803,000000,58.3891,58.3891,57.528,57.8318,1433501.12437,0
+LEN.US,D,20050804,000000,57.5195,58.1217,57.2326,57.5195,1369706.2515233,0
+LEN.US,D,20050805,000000,56.9081,56.9081,54.2277,54.9275,5195175.5278088,0
+LEN.US,D,20050808,000000,54.9275,55.4468,53.0757,53.413,3756619.8676076,0
+LEN.US,D,20050809,000000,53.6292,54.2535,53.0224,53.6197,3340326.1077987,0
+LEN.US,D,20050810,000000,54.4698,55.1566,53.3524,53.8157,3989208.9849922,0
+LEN.US,D,20050811,000000,54.183,54.771,53.7076,54.4784,2208832.1581833,0
+LEN.US,D,20050812,000000,54.343,54.8167,53.8593,54.6826,1820998.7289739,0
+LEN.US,D,20050815,000000,54.6395,54.8931,54.1233,54.5044,1804014.3727427,0
+LEN.US,D,20050816,000000,54.5546,54.771,53.4725,53.6021,2181295.6134785,0
+LEN.US,D,20050817,000000,53.6021,53.6021,52.5753,52.8575,3305441.1198955,0
+LEN.US,D,20050818,000000,52.6656,53.2415,52.1565,52.7344,2048532.2376054,0
+LEN.US,D,20050819,000000,52.7262,53.0486,52.166,52.1929,2335394.0445418,0
+LEN.US,D,20050822,000000,52.2891,52.3876,51.6645,52.0485,2378426.8025789,0
+LEN.US,D,20050823,000000,52.0568,52.248,50.6597,51.3561,3503952.086767,0
+LEN.US,D,20050824,000000,51.2712,53.5321,50.7046,52.3785,3753406.4660339,0
+LEN.US,D,20050825,000000,52.6384,53.2844,51.6021,51.6552,1839126.8201229,0
+LEN.US,D,20050826,000000,51.6197,51.8277,50.2841,50.9021,2254725.326436,0
+LEN.US,D,20050829,000000,50.7214,51.6021,50.3029,50.8936,1828453.3914564,0
+LEN.US,D,20050830,000000,50.8862,51.8453,50.7651,51.8277,2159263.1589483,0
+LEN.US,D,20050831,000000,52.0307,54.2192,51.7159,54.1233,2966833.3548616,0
+LEN.US,D,20050901,000000,54.0319,54.2006,53.3524,53.673,2718640.7319387,0
+LEN.US,D,20050902,000000,53.9032,54.0503,53.1036,53.1643,1646816.2698441,0
+LEN.US,D,20050906,000000,53.3786,54.2442,53.3786,54.1913,1420424.3502861,0
+LEN.US,D,20050907,000000,54.1913,54.5546,53.9704,54.4355,1428112.9097778,0
+LEN.US,D,20050908,000000,52.9993,53.1213,52.2022,53.1213,2261843.0913912,0
+LEN.US,D,20050909,000000,53.5051,54.648,53.439,54.5137,2263449.2557171,0
+LEN.US,D,20050912,000000,54.343,54.7105,54.1233,54.2974,1564424.438908,0
+LEN.US,D,20050913,000000,54.2974,54.4698,53.6909,53.7887,1235910.7246272,0
+LEN.US,D,20050914,000000,53.6385,54.4606,53.5501,54.1138,1627535.8604013,0
+LEN.US,D,20050915,000000,54.2101,54.6573,54.0503,54.2974,2173722.9295693,0
+LEN.US,D,20050916,000000,54.5137,54.6395,52.6384,52.9993,4816513.43638,0
+LEN.US,D,20050919,000000,53.0298,53.1119,51.218,51.4176,6977267.9569937,0
+LEN.US,D,20050920,000000,51.4538,51.7512,47.02,47.146,9114388.1504397,0
+LEN.US,D,20050921,000000,48.7156,49.2309,46.5279,46.6166,8915990.9133067,0
+LEN.US,D,20050922,000000,47.191,50.3204,46.7564,49.8407,5805955.7238371,0
+LEN.US,D,20050923,000000,49.8489,49.8583,48.8293,49.1528,2401718.867609,0
+LEN.US,D,20050926,000000,49.4129,50.5058,49.3188,49.7352,3140556.6033493,0
+LEN.US,D,20050927,000000,50.6783,50.9116,49.0642,49.6737,5665279.5477613,0
+LEN.US,D,20050928,000000,49.9169,49.9348,48.6065,49.2861,3548359.2579646,0
+LEN.US,D,20050929,000000,49.2861,50.8676,49.0288,50.8601,3837286.4398693,0
+LEN.US,D,20050930,000000,52.1837,52.4353,51.3988,52.0803,4488463.2244299,0
+LEN.US,D,20051003,000000,53.8593,54.2974,52.8845,53.7718,27759334.82509,0
+LEN.US,D,20051004,000000,53.3702,53.4725,51.5936,51.6895,7484666.7477993,0
+LEN.US,D,20051005,000000,51.6374,51.6374,48.9867,50.2179,6452883.7370346,0
+LEN.US,D,20051006,000000,50.3895,50.4604,49.135,49.8061,4528508.9674482,0
+LEN.US,D,20051007,000000,49.8665,50.8256,49.6737,50.1993,3691789.6249719,0
+LEN.US,D,20051010,000000,49.8665,49.9262,47.9232,48.0305,4540325.05811,0
+LEN.US,D,20051011,000000,49.0642,49.4863,47.7929,48.3261,4771191.0626639,0
+LEN.US,D,20051012,000000,47.8461,48.4545,47.0966,47.3743,4290756.9491045,0
+LEN.US,D,20051013,000000,47.1814,48.0557,46.312,47.9596,3763164.6921821,0
+LEN.US,D,20051014,000000,49.0642,49.5022,47.8731,48.6308,3674008.0876489,0
+LEN.US,D,20051017,000000,48.6234,49.4043,48.1684,48.7334,2491675.8720001,0
+LEN.US,D,20051018,000000,48.7334,48.7416,46.9157,46.9335,4980712.3557291,0
+LEN.US,D,20051019,000000,46.2755,49.1182,45.6127,49.0558,5891211.1837551,0
+LEN.US,D,20051020,000000,48.8022,49.4584,48.0222,48.4789,4970959.4941912,0
+LEN.US,D,20051021,000000,48.8554,49.5394,48.0388,48.3176,5412155.7750446,0
+LEN.US,D,20051024,000000,48.9785,50.4687,48.847,50.3626,4251745.5029534,0
+LEN.US,D,20051025,000000,50.3626,50.6169,49.2488,49.5022,3601829.4018149,0
+LEN.US,D,20051026,000000,49.2404,49.3279,48.2804,48.3176,3620188.1712068,0
+LEN.US,D,20051027,000000,48.394,48.394,46.2305,46.4769,5085938.1139752,0
+LEN.US,D,20051028,000000,47.1061,48.0388,46.8888,48.0388,2944342.7626112,0
+LEN.US,D,20051031,000000,48.1442,49.3466,47.9849,48.4379,3000570.3161591,0
+LEN.US,D,20051101,000000,48.4379,49.7165,47.941,49.6402,3360637.5953423,0
+LEN.US,D,20051102,000000,49.6402,51.6374,49.3093,51.1147,4106935.3581753,0
+LEN.US,D,20051103,000000,51.6374,52.3514,50.1575,50.5329,3882036.9461266,0
+LEN.US,D,20051104,000000,50.8771,51.3121,49.8833,50.3978,2016408.951088,0
+LEN.US,D,20051107,000000,50.5991,51.1826,49.7883,50.8509,2380491.104625,0
+LEN.US,D,20051108,000000,48.1591,48.9448,47.8189,48.1955,5743882.8908988,0
+LEN.US,D,20051109,000000,48.2226,48.6884,47.4191,47.4975,3664365.7370833,0
+LEN.US,D,20051110,000000,47.4975,49.0472,47.1544,49.0472,2793340.7846171,0
+LEN.US,D,20051111,000000,48.9281,49.8238,48.4108,48.7334,1693745.880808,0
+LEN.US,D,20051114,000000,48.5599,48.9093,48.0734,48.2579,1447043.5466286,0
+LEN.US,D,20051115,000000,48.2579,48.8919,47.5048,47.9318,2138376.5851799,0
+LEN.US,D,20051116,000000,48.3261,48.6308,47.3922,48.2654,2492254.1769911,0
+LEN.US,D,20051117,000000,48.271,50.4511,48.0033,49.7968,3676644.2571536,0
+LEN.US,D,20051118,000000,50.3289,50.3289,49.0642,49.5918,2467353.801791,0
+LEN.US,D,20051121,000000,49.353,50.1136,49.162,49.9971,1803324.4838572,0
+LEN.US,D,20051122,000000,49.6737,51.9422,49.2861,51.505,2596665.5873926,0
+LEN.US,D,20051123,000000,51.4176,52.1752,51.165,51.5143,1816173.7984641,0
+LEN.US,D,20051125,000000,52.0886,52.166,51.505,51.7774,592884.92896678,0
+LEN.US,D,20051128,000000,51.6374,51.6459,50.1648,50.2413,2325988.809752,0
+LEN.US,D,20051129,000000,50.4604,52.113,50.0326,50.0594,3343772.3334598,0
+LEN.US,D,20051130,000000,50.0688,51.1147,49.7083,50.2675,1901431.4042263,0
+LEN.US,D,20051201,000000,50.8771,51.1316,50.4687,51,1253927.2318817,0
+LEN.US,D,20051202,000000,50.9813,51.5575,50.8004,51.3392,1074120.515306,0
+LEN.US,D,20051205,000000,51.2461,51.2533,50.4239,50.6597,1359490.9605771,0
+LEN.US,D,20051206,000000,50.8771,51.3216,50.7651,50.8601,1184162.6206856,0
+LEN.US,D,20051207,000000,50.7214,50.7309,49.0129,49.3093,2312215.7092502,0
+LEN.US,D,20051208,000000,49.4863,50.5154,48.4602,49.9795,2615373.0564546,0
+LEN.US,D,20051209,000000,50.0513,50.4332,49.5302,50.3709,1475155.1775583,0
+LEN.US,D,20051212,000000,50.5405,50.9813,50.3709,50.6431,1910494.3768785,0
+LEN.US,D,20051213,000000,50.5491,51.8453,50.2936,51.5239,2375436.568794,0
+LEN.US,D,20051214,000000,51.5321,53.7718,51.3299,52.7959,3444402.7665171,0
+LEN.US,D,20051215,000000,53.9871,54.7624,53.4047,54.5642,7214557.5459289,0
+LEN.US,D,20051216,000000,55.5576,55.6548,54.6741,54.771,3619156.0201837,0
+LEN.US,D,20051219,000000,54.7803,54.989,53.5501,53.7971,2230975.1236857,0
+LEN.US,D,20051220,000000,54.0963,54.5716,53.5321,54.1055,1648304.4127432,0
+LEN.US,D,20051221,000000,54.168,54.334,53.413,53.7718,1561443.8614214,0
+LEN.US,D,20051222,000000,53.9032,54.745,53.5947,54.2706,1426159.1187041,0
+LEN.US,D,20051223,000000,54.2706,54.5969,53.3524,53.7261,1714167.8793241,0
+LEN.US,D,20051227,000000,53.8593,54.605,53.6983,53.8848,1253128.977868,0
+LEN.US,D,20051228,000000,53.673,53.8781,53.2006,53.3273,1178540.509084,0
+LEN.US,D,20051229,000000,53.2154,54.745,52.8752,53.5501,1661268.5300107,0
+LEN.US,D,20051230,000000,53.2098,53.4821,52.839,53.1819,1180833.3435293,0
+LEN.US,D,20060103,000000,53.1819,54.9023,52.5218,54.701,2972113.2043254,0
+LEN.US,D,20060104,000000,54.5391,54.5391,53.6292,54.1055,2171311.0007754,0
+LEN.US,D,20060105,000000,54.1055,55.3945,53.85,54.8252,1856337.5629092,0
+LEN.US,D,20060106,000000,54.2974,54.6741,53.9545,54.5716,2823979.1470015,0
+LEN.US,D,20060109,000000,54.5716,57.3713,54.3162,56.8541,3342850.6934091,0
+LEN.US,D,20060110,000000,56.5187,57.9026,56.0899,57.4411,2070563.6192134,0
+LEN.US,D,20060111,000000,57.4497,57.691,56.9343,57.4768,1689956.3200874,0
+LEN.US,D,20060112,000000,57.3015,57.3106,56.5187,56.8448,2197359.4025811,0
+LEN.US,D,20060113,000000,56.6473,56.786,55.4561,55.7655,2478368.4196729,0
+LEN.US,D,20060117,000000,55.7655,55.7738,54.9184,55.2825,1544118.3159746,0
+LEN.US,D,20060118,000000,55.0618,55.6797,54.2192,55.14,1790013.8127639,0
+LEN.US,D,20060119,000000,54.989,55.2102,54.2798,54.5716,1541592.6574421,0
+LEN.US,D,20060120,000000,55.0794,55.0794,53.4474,53.8157,1993228.4699523,0
+LEN.US,D,20060123,000000,53.7261,53.8157,53.0757,53.344,1414112.3497991,0
+LEN.US,D,20060124,000000,54.6395,55.6638,54.334,54.852,3021797.0062211,0
+LEN.US,D,20060125,000000,54.852,54.8605,53.1305,53.5501,2269302.0455617,0
+LEN.US,D,20060126,000000,54.343,54.8605,53.9461,54.852,2320936.4197649,0
+LEN.US,D,20060127,000000,54.6573,56.0385,54.605,55.2025,2660235.1466064,0
+LEN.US,D,20060130,000000,55.2025,55.3534,54.5546,54.8605,1261730.5940339,0
+LEN.US,D,20060131,000000,54.6826,54.7105,53.9032,54.5221,1798851.4717833,0
+LEN.US,D,20060201,000000,54.1754,54.1913,53.25,53.6461,2405732.6690407,0
+LEN.US,D,20060202,000000,53.6292,54.1055,52.5313,52.6197,2223977.5260015,0
+LEN.US,D,20060203,000000,52.1473,53.5501,51.4892,52.9908,2658514.17962,0
+LEN.US,D,20060206,000000,52.9993,53.1643,52.2022,52.4689,1376479.6084968,0
+LEN.US,D,20060207,000000,52.1296,52.1389,50.2507,50.4156,3542504.3222759,0
+LEN.US,D,20060208,000000,50.3978,50.5491,49.353,50.4511,2867006.5404281,0
+LEN.US,D,20060209,000000,50.2936,51.1316,50.1388,50.2507,1466662.9994427,0
+LEN.US,D,20060210,000000,50.1575,50.1648,48.8919,49.7165,1836255.6806866,0
+LEN.US,D,20060213,000000,49.7165,49.7713,48.9354,49.162,1452551.9284915,0
+LEN.US,D,20060214,000000,49.1528,50.2413,48.1348,49.9348,2704752.8287765,0
+LEN.US,D,20060215,000000,49.8583,51.1316,49.5656,50.5991,2545492.569676,0
+LEN.US,D,20060216,000000,50.6355,51.4176,50.2936,51.2533,2324032.872834,0
+LEN.US,D,20060217,000000,51.2089,51.5489,50.4875,50.7568,1527937.578367,0
+LEN.US,D,20060221,000000,51.2889,51.8005,50.2413,51.2461,1640043.9857927,0
+LEN.US,D,20060222,000000,51.2889,53.4633,51.0446,53.2154,2656909.0882162,0
+LEN.US,D,20060223,000000,53.1213,53.6542,52.6116,53.1036,2224669.5607312,0
+LEN.US,D,20060224,000000,53.1036,53.1213,52.4037,52.894,1118983.6783798,0
+LEN.US,D,20060227,000000,52.3701,53.0944,51.9796,52.6747,1835912.3456269,0
+LEN.US,D,20060228,000000,52.5667,53.1213,51.8547,52.166,2352031.8469473,0
+LEN.US,D,20060301,000000,52.166,52.166,51.2003,51.6374,1923577.5884949,0
+LEN.US,D,20060302,000000,51.4633,51.8975,50.8341,51.6645,2631780.180617,0
+LEN.US,D,20060303,000000,51.4633,51.6552,50.4779,50.7474,2119101.5403474,0
+LEN.US,D,20060306,000000,50.7474,50.8509,49.6317,49.8926,2405849.6175455,0
+LEN.US,D,20060307,000000,49.8926,49.8926,48.5599,49.1275,2300283.7430058,0
+LEN.US,D,20060308,000000,48.847,49.2488,48.299,49.162,3033959.6507087,0
+LEN.US,D,20060309,000000,49.162,49.4314,48.0388,48.0809,2168438.7884172,0
+LEN.US,D,20060310,000000,48.0734,49.2943,47.9849,49.0736,1685940.3728117,0
+LEN.US,D,20060313,000000,49.5022,50.1305,49.4129,49.4939,1713481.209205,0
+LEN.US,D,20060314,000000,49.5022,51.3831,49.422,51.2963,2744341.5069967,0
+LEN.US,D,20060315,000000,51.3056,51.4081,50.7309,51.2712,2306593.5976486,0
+LEN.US,D,20060316,000000,51.6374,52.549,51.4445,52.2022,2834652.5756678,0
+LEN.US,D,20060317,000000,52.4605,53.1913,52.2211,52.2984,2268155.0918782,0
+LEN.US,D,20060320,000000,52.2984,52.3876,51.191,51.2889,2113711.1799111,0
+LEN.US,D,20060321,000000,51.2889,51.2889,49.9348,50.232,2551459.0892591,0
+LEN.US,D,20060322,000000,50.232,50.7651,49.7352,49.8489,1717035.7999942,0
+LEN.US,D,20060323,000000,50.0773,51.9702,49.9094,51.8099,3410666.8781417,0
+LEN.US,D,20060324,000000,51.8192,52.3514,50.7651,52.2211,2694317.5888076,0
+LEN.US,D,20060327,000000,52.7262,53.3786,52.4521,52.5667,1999308.7192742,0
+LEN.US,D,20060328,000000,53.5407,53.9291,52.6291,53.1913,4506360.6373355,0
+LEN.US,D,20060329,000000,52.9741,53.6542,52.6291,53.2565,2277445.5240076,0
+LEN.US,D,20060330,000000,53.2565,53.3702,52.2211,52.7699,3005962.8224395,0
+LEN.US,D,20060331,000000,52.7699,52.9993,52.3056,52.6197,1593919.0663747,0
+LEN.US,D,20060403,000000,52.248,52.7262,51.6981,51.7689,2156048.6844524,0
+LEN.US,D,20060404,000000,51.7774,52.4037,51.6282,51.9162,1490643.8804362,0
+LEN.US,D,20060405,000000,52.0886,54.3683,52.0729,54.2798,2666086.8635291,0
+LEN.US,D,20060406,000000,53.8157,53.9871,53.1725,53.3954,2018930.3179324,0
+LEN.US,D,20060407,000000,53.4047,53.8409,53.0076,53.5138,1920825.5434074,0
+LEN.US,D,20060410,000000,53.5051,54.168,52.9573,53.0757,1340903.6587861,0
+LEN.US,D,20060411,000000,53.3786,53.9387,52.8752,52.9741,1926902.573963,0
+LEN.US,D,20060412,000000,52.9741,52.9741,51.8099,51.988,1985767.3699377,0
+LEN.US,D,20060413,000000,51.8099,51.9422,51.1147,51.7251,1928626.7597157,0
+LEN.US,D,20060417,000000,51.7251,52.014,50.1575,50.3801,2649791.3232611,0
+LEN.US,D,20060418,000000,50.1136,51.8547,49.422,51.7159,4215257.5694904,0
+LEN.US,D,20060419,000000,51.1574,51.4708,50.1722,50.5247,2773373.7050551,0
+LEN.US,D,20060420,000000,49.8061,50.3289,49.5022,50.024,2298102.492455,0
+LEN.US,D,20060421,000000,50.4156,50.4156,49.2048,49.2134,2863561.3876892,0
+LEN.US,D,20060424,000000,49.2134,49.2134,48.2579,48.271,3413189.317908,0
+LEN.US,D,20060425,000000,48.5418,48.5515,47.5476,47.9849,3451057.0291417,0
+LEN.US,D,20060426,000000,47.9318,50.1482,47.9232,48.9952,4305904.4627669,0
+LEN.US,D,20060427,000000,48.3669,48.9952,47.4348,48.4602,4421449.5853992,0
+LEN.US,D,20060428,000000,47.7146,48.8554,47.5048,47.8731,3676183.9735893,0
+LEN.US,D,20060501,000000,47.8815,48.2804,47.2784,47.3837,2807109.5934306,0
+LEN.US,D,20060502,000000,45.8421,46.8011,45.7134,46.3978,4306020.3383495,0
+LEN.US,D,20060503,000000,45.8003,46.8627,45.4209,46.4057,3501658.1793998,0
+LEN.US,D,20060504,000000,46.4057,46.6258,45.7825,45.7825,2377280.9218175,0
+LEN.US,D,20060505,000000,46.5803,47.7052,46.0929,47.4898,2637861.5028608,0
+LEN.US,D,20060508,000000,47.2691,47.7146,46.6522,46.6782,2411470.6562249,0
+LEN.US,D,20060509,000000,46.7564,46.7564,45.5373,45.7219,3006762.1493752,0
+LEN.US,D,20060510,000000,45.7907,46.722,45.7907,46.1804,2991162.9355251,0
+LEN.US,D,20060511,000000,45.8003,46.0834,44.5523,44.6231,3528394.3242469,0
+LEN.US,D,20060512,000000,44.3088,44.361,43.3144,44.0443,3248416.3852562,0
+LEN.US,D,20060515,000000,44.103,44.4636,42.8261,43.4076,3137805.631184,0
+LEN.US,D,20060516,000000,43.443,43.6731,42.4569,42.6442,3367289.7121228,0
+LEN.US,D,20060517,000000,42.0871,42.773,41.5819,42.0188,3304756.5956204,0
+LEN.US,D,20060518,000000,42.2994,43.6648,42.2715,42.7234,4186566.5606477,0
+LEN.US,D,20060519,000000,42.7916,43.1644,42.2901,42.4849,2972567.0503575,0
+LEN.US,D,20060522,000000,42.2621,42.4757,41.4924,42.0188,3461953.625597,0
+LEN.US,D,20060523,000000,42.6806,43.5307,42.0534,42.2901,4597922.7331302,0
+LEN.US,D,20060524,000000,42.2901,43.62,41.9221,42.4223,3993568.2673275,0
+LEN.US,D,20060525,000000,42.2621,42.8699,41.8847,42.5473,1989673.8791631,0
+LEN.US,D,20060526,000000,42.5558,43.0275,42.5558,42.6964,1176816.3233315,0
+LEN.US,D,20060530,000000,42.4849,42.4942,41.4745,41.6769,2388293.3938552,0
+LEN.US,D,20060531,000000,41.7122,41.9221,41.2182,41.757,2236249.6085394,0
+LEN.US,D,20060601,000000,41.7664,42.3868,41.4662,42.3182,3549850.61963,0
+LEN.US,D,20060602,000000,42.4849,42.7916,41.4745,41.9032,3117152.9544247,0
+LEN.US,D,20060605,000000,41.9032,41.9032,40.4746,40.5268,3063562.6433037,0
+LEN.US,D,20060606,000000,40.3058,40.3142,38.6963,39.22,5807568.3256953,0
+LEN.US,D,20060607,000000,39.5219,40.0169,38.806,38.9553,4468381.3422073,0
+LEN.US,D,20060608,000000,38.9553,39.0336,37.987,38.7894,3855530.4066007,0
+LEN.US,D,20060609,000000,39.2462,39.7382,38.877,39.3404,2432125.4788282,0
+LEN.US,D,20060612,000000,39.0409,39.2284,38.1297,38.1482,2126446.7647795,0
+LEN.US,D,20060613,000000,37.9104,38.5014,37.3093,37.5238,3248643.8447331,0
+LEN.US,D,20060614,000000,37.4472,38.0865,37.3093,38.041,2846237.9880864,0
+LEN.US,D,20060615,000000,38.0503,39.8632,37.8833,39.5575,4226039.3632851,0
+LEN.US,D,20060616,000000,39.5575,39.905,38.8249,39.1232,2509918.7658094,0
+LEN.US,D,20060619,000000,39.1398,39.5396,38.0317,38.2434,2592992.9751766,0
+LEN.US,D,20060620,000000,38.4772,38.6141,37.5757,37.5854,3637052.3601674,0
+LEN.US,D,20060621,000000,37.6393,39.1762,37.631,39.0783,3275384.2812685,0
+LEN.US,D,20060622,000000,39.0783,39.3168,38.4417,38.8249,2046582.7382198,0
+LEN.US,D,20060623,000000,38.633,39.2462,38.4772,38.8157,2005042.4147701,0
+LEN.US,D,20060626,000000,39.0969,40.5172,38.5609,39.8101,4976239.3436552,0
+LEN.US,D,20060627,000000,39.7912,39.9574,38.2861,38.3215,3673775.2635616,0
+LEN.US,D,20060628,000000,38.3215,38.3215,37.465,37.9449,2238206.6183794,0
+LEN.US,D,20060629,000000,38.041,39.1314,37.5602,39.0877,2196096.5733149,0
+LEN.US,D,20060630,000000,39.1762,39.1762,38.3569,38.6693,2194489.336067,0
+LEN.US,D,20060703,000000,38.6693,38.7622,37.9963,38.5694,1128398.5694683,0
+LEN.US,D,20060705,000000,38.5609,38.7456,37.9449,38.5191,1897760.9378544,0
+LEN.US,D,20060706,000000,37.9963,38.8863,37.9545,38.2955,3080658.5834295,0
+LEN.US,D,20060707,000000,38.121,39.0505,38.1036,38.6423,2434651.1373606,0
+LEN.US,D,20060710,000000,38.6423,38.8408,38.2338,38.2598,1221111.9106349,0
+LEN.US,D,20060711,000000,38.0865,38.095,37.108,37.5322,1954901.5480763,0
+LEN.US,D,20060712,000000,37.4472,37.6841,36.0696,36.2448,2273893.0790623,0
+LEN.US,D,20060713,000000,36.2542,36.6289,35.7947,35.7947,2260928.9617949,0
+LEN.US,D,20060714,000000,35.6027,35.6103,33.6902,34.9187,5346751.5191059,0
+LEN.US,D,20060717,000000,34.9187,35.8021,34.7733,35.7864,4931948.0480401,0
+LEN.US,D,20060718,000000,35.7323,36.0287,34.7473,35.3053,4175321.2645225,0
+LEN.US,D,20060719,000000,35.382,37.0149,35.2179,36.9794,4578998.533812,0
+LEN.US,D,20060720,000000,36.9513,36.9702,36.0016,36.2189,3760523.1580669,0
+LEN.US,D,20060721,000000,36.2189,37.6123,35.5133,37.1966,4617895.1773024,0
+LEN.US,D,20060724,000000,37.5507,39.0689,37.3876,39.0336,3989325.9334968,0
+LEN.US,D,20060725,000000,38.6963,40.0887,38.4072,39.4092,3742508.7966567,0
+LEN.US,D,20060726,000000,39.5657,39.602,38.5099,39.3914,2080663.034577,0
+LEN.US,D,20060727,000000,39.4009,40.0085,38.3643,38.6598,2340671.7481616,0
+LEN.US,D,20060728,000000,39.1044,39.9906,38.6963,39.6207,2374520.2933535,0
+LEN.US,D,20060731,000000,39.4344,39.6207,38.6879,38.9813,2022945.192286,0
+LEN.US,D,20060801,000000,38.4855,39.5482,38.3122,39.3746,2544800.5349463,0
+LEN.US,D,20060802,000000,39.3914,40.0169,39.1762,39.2722,2091104.7120783,0
+LEN.US,D,20060803,000000,38.9124,41.6161,38.7801,41.0205,3865851.916831,0
+LEN.US,D,20060804,000000,41.3076,42.6629,40.5091,40.8136,4020074.8068535,0
+LEN.US,D,20060807,000000,40.8136,41.9667,40.5948,41.3161,2942396.481992,0
+LEN.US,D,20060808,000000,41.5277,42.1298,40.0636,40.386,2979225.6046704,0
+LEN.US,D,20060809,000000,40.3591,40.386,38.5284,38.7894,4095114.9758252,0
+LEN.US,D,20060810,000000,38.7894,39.2116,38.3811,38.9124,2160528.1340587,0
+LEN.US,D,20060811,000000,38.6049,38.7707,37.765,37.971,2077791.8951409,0
+LEN.US,D,20060814,000000,38.4772,38.4772,36.9422,37.3001,2367869.249495,0
+LEN.US,D,20060815,000000,37.9011,38.3215,37.2486,38.1482,2789323.7644194,0
+LEN.US,D,20060816,000000,38.3309,39.4792,38.2861,39.3914,3515085.7989977,0
+LEN.US,D,20060817,000000,39.3914,40.7334,39.2284,39.9722,3143080.1160377,0
+LEN.US,D,20060818,000000,40.0887,40.2227,39.3746,40.1334,1555363.6120997,0
+LEN.US,D,20060821,000000,40.1334,40.1334,39.22,39.4176,2418009.0432668,0
+LEN.US,D,20060822,000000,39.8192,40.2313,39.22,39.2722,1865977.7676306,0
+LEN.US,D,20060823,000000,39.2816,39.3076,38.095,38.633,2037057.3361591,0
+LEN.US,D,20060824,000000,38.633,39.2022,38.1482,39.0969,1799765.6013797,0
+LEN.US,D,20060825,000000,39.0969,39.1858,38.4772,39.0074,1531266.8555235,0
+LEN.US,D,20060828,000000,39.1137,39.9143,39.0783,39.4437,1672054.6154935,0
+LEN.US,D,20060829,000000,39.1137,39.7568,38.5609,39.6599,2393799.6298742,0
+LEN.US,D,20060830,000000,39.4792,39.4866,38.6598,38.9293,2330002.6111835,0
+LEN.US,D,20060831,000000,38.9124,39.3475,38.5284,39.0783,2655761.0616104,0
+LEN.US,D,20060901,000000,39.22,39.4531,38.5778,39.0336,1492135.2421014,0
+LEN.US,D,20060905,000000,39.2555,39.383,38.5191,38.8333,1651979.1708034,0
+LEN.US,D,20060906,000000,38.4326,38.8157,37.6671,37.9104,2570048.5368943,0
+LEN.US,D,20060907,000000,37.4723,38.5099,36.8136,37.6932,4167406.3184757,0
+LEN.US,D,20060908,000000,37.0409,38.2777,36.6197,37.2227,6358218.7506386,0
+LEN.US,D,20060911,000000,37.0409,38.0317,36.4202,37.5692,3132866.9709355,0
+LEN.US,D,20060912,000000,37.5757,39.8267,37.258,39.6283,4580943.7415091,0
+LEN.US,D,20060913,000000,39.6963,40.0887,39.3347,39.4092,2322199.2490312,0
+LEN.US,D,20060914,000000,39.1314,39.505,38.6141,39.4605,2277909.026338,0
+LEN.US,D,20060915,000000,39.9143,41.84,39.8798,40.4297,5446122.3416632,0
+LEN.US,D,20060918,000000,40.4391,41.3076,40.0981,40.3767,2415717.2817437,0
+LEN.US,D,20060919,000000,40.386,40.7876,39.5752,40.1426,2209406.1714862,0
+LEN.US,D,20060920,000000,40.3591,40.9257,39.6868,39.8192,1788176.970195,0
+LEN.US,D,20060921,000000,39.6599,40.7876,39.2284,39.4344,2485137.4849579,0
+LEN.US,D,20060922,000000,39.3475,40.5172,38.9907,39.9228,2356392.2022047,0
+LEN.US,D,20060925,000000,40.3591,41.1344,39.6694,40.8567,3413994.009454,0
+LEN.US,D,20060926,000000,40.0887,41.7664,40.0448,40.9163,4956735.7664238,0
+LEN.US,D,20060927,000000,40.9349,41.6161,39.8101,40.2051,3918065.6689473,0
+LEN.US,D,20060928,000000,40.2144,40.6208,39.3254,39.8957,2642911.7470036,0
+LEN.US,D,20060929,000000,40.288,40.6384,39.4344,39.4344,2176817.2367944,0
+LEN.US,D,20061002,000000,39.4437,40.2712,38.8678,39.7653,3135276.7538853,0
+LEN.US,D,20061003,000000,39.602,39.6599,38.8249,39.1044,2582552.3705975,0
+LEN.US,D,20061004,000000,38.9553,40.3235,38.5369,40.0169,3379456.6482987,0
+LEN.US,D,20061005,000000,40.0085,40.2712,39.0168,39.7745,2409634.8865778,0
+LEN.US,D,20061006,000000,39.4437,39.6515,38.9647,39.3254,2752833.6851124,0
+LEN.US,D,20061009,000000,39.1762,40.8136,38.8157,40.2641,3620648.4547711,0
+LEN.US,D,20061010,000000,40.9069,41.5724,40.8056,40.8922,3543652.3488815,0
+LEN.US,D,20061011,000000,40.9509,41.2724,40.2641,40.5538,3064368.4077719,0
+LEN.US,D,20061012,000000,40.8742,41.7216,40.8742,41.5911,2414452.3066333,0
+LEN.US,D,20061013,000000,40.8742,41.4838,40.1334,40.3591,3615945.8373761,0
+LEN.US,D,20061016,000000,41.1176,41.2816,40.5443,40.9694,2414111.1174179,0
+LEN.US,D,20061017,000000,40.7876,41.1176,40.3058,40.5361,2709464.0295479,0
+LEN.US,D,20061018,000000,40.8742,41.2901,39.8632,39.9814,2934476.171335,0
+LEN.US,D,20061019,000000,40.1791,40.8481,39.8882,40.1521,2302919.9125105,0
+LEN.US,D,20061020,000000,40.3235,40.3672,39.6599,40.1957,1653356.8027302,0
+LEN.US,D,20061023,000000,40.1521,40.4045,39.2816,39.5575,2771081.9435319,0
+LEN.US,D,20061024,000000,39.4531,40.4297,39.3571,40.386,1609518.2802249,0
+LEN.US,D,20061025,000000,40.3058,41.6675,40.0169,41.3703,3045089.0712512,0
+LEN.US,D,20061026,000000,41.3703,42.3789,41.2445,42.0712,3601256.4614341,0
+LEN.US,D,20061027,000000,42.0784,42.1457,41.1176,41.5277,2387721.5263965,0
+LEN.US,D,20061030,000000,41.5277,42.0871,41.0645,41.5724,1639242.5130129,0
+LEN.US,D,20061031,000000,41.5819,41.84,40.9694,41.3795,1856107.957588,0
+LEN.US,D,20061101,000000,41.6312,41.7728,40.5621,40.7786,2271024.0854702,0
+LEN.US,D,20061102,000000,40.7689,41.1344,40.2407,40.4819,2012961.652505,0
+LEN.US,D,20061103,000000,40.386,40.5361,39.8715,40.3235,2237060.7376179,0
+LEN.US,D,20061106,000000,40.6535,40.6535,40.2407,40.5091,1655076.6967944,0
+LEN.US,D,20061107,000000,40.1957,40.3672,39.6515,39.8008,2291559.8137248,0
+LEN.US,D,20061108,000000,39.2284,39.7829,38.5453,39.4176,3722081.4335304,0
+LEN.US,D,20061109,000000,39.6115,39.6115,38.8678,39.0336,2066548.7448598,0
+LEN.US,D,20061110,000000,39.1044,40.4819,39.1044,40.2788,2513941.1506174,0
+LEN.US,D,20061113,000000,40.3142,40.8315,39.9637,40.3142,1745610.9332545,0
+LEN.US,D,20061114,000000,40.9413,42.1457,40.6294,42.0534,3646696.8565768,0
+LEN.US,D,20061115,000000,42.0534,43.0927,41.9302,42.6629,3400916.162448,0
+LEN.US,D,20061116,000000,42.8791,43.6731,42.5473,43.0517,3115889.0522365,0
+LEN.US,D,20061117,000000,42.7141,43.3909,42.154,43.0004,2670903.2106625,0
+LEN.US,D,20061120,000000,43.0004,43.2734,42.5558,42.7991,1695580.5775331,0
+LEN.US,D,20061121,000000,42.6256,43.5307,42.6256,43.3575,1390817.0660028,0
+LEN.US,D,20061122,000000,43.7926,44.6911,43.731,44.4718,2387605.6508139,0
+LEN.US,D,20061124,000000,44.2996,44.813,44.0608,44.3342,724262.08953659,0
+LEN.US,D,20061127,000000,44.3518,44.5969,43.6731,43.9315,2677445.8893927,0
+LEN.US,D,20061128,000000,43.9156,44.3871,43.129,43.4599,1972226.0206012,0
+LEN.US,D,20061129,000000,43.7926,44.1831,43.2455,43.5045,2746638.63313,0
+LEN.US,D,20061130,000000,44.0106,46.189,43.8373,45.7555,4734129.1158983,0
+LEN.US,D,20061201,000000,45.5952,46.2305,44.9334,45.774,3028104.7150199,0
+LEN.US,D,20061204,000000,45.9708,46.0145,45.2465,45.4917,1985539.9104606,0
+LEN.US,D,20061205,000000,45.4833,46.9755,45.4833,46.6522,3365114.8991045,0
+LEN.US,D,20061206,000000,47.2784,47.5907,46.9392,47.2083,3066660.1692951,0
+LEN.US,D,20061207,000000,46.6697,46.9942,45.8767,46.4057,2770966.0679494,0
+LEN.US,D,20061208,000000,46.3633,46.3714,45.2465,45.5711,2440498.5625951,0
+LEN.US,D,20061211,000000,45.4059,46.2305,45.3183,45.6305,1424897.3623599,0
+LEN.US,D,20061212,000000,45.7302,45.9634,45.2213,45.3799,1380491.2640842,0
+LEN.US,D,20061213,000000,45.4917,46.2214,45.4302,45.4917,1704985.8123229,0
+LEN.US,D,20061214,000000,45.5,46.1477,45.23,45.9102,1303840.6390984,0
+LEN.US,D,20061215,000000,46.4057,46.7928,45.8832,46.2065,2173950.3890464,0
+LEN.US,D,20061218,000000,46.4057,46.5279,45.7907,45.8924,1396899.4611687,0
+LEN.US,D,20061219,000000,45.0221,45.4135,44.6398,44.8904,2713942.406232,0
+LEN.US,D,20061220,000000,44.8904,45.4917,44.7525,44.9334,1381983.6986716,0
+LEN.US,D,20061221,000000,44.9334,45.2725,44.5604,44.6138,1212619.7325191,0
+LEN.US,D,20061222,000000,44.4718,44.5791,44.0693,44.1738,1531037.2502024,0
+LEN.US,D,20061226,000000,44.1738,44.8822,44.1477,44.6639,937121.24313462,0
+LEN.US,D,20061227,000000,44.926,45.9444,44.8822,45.8505,1424438.1517176,0
+LEN.US,D,20061228,000000,45.6492,46.189,45.4209,45.5711,1165234.129679,0
+LEN.US,D,20061229,000000,45.5281,46.0406,45.5094,45.7219,1086403.3270645,0
+LEN.US,D,20070103,000000,44.926,45.5801,43.7926,44.1205,4355357.5864192,0
+LEN.US,D,20070104,000000,46.189,46.3633,43.3991,43.6556,2218011.0064183,0
+LEN.US,D,20070105,000000,43.6471,43.7049,43.0766,43.2818,2173028.7489956,0
+LEN.US,D,20070108,000000,43.1922,43.1922,42.1215,42.4569,2264251.801419,0
+LEN.US,D,20070109,000000,42.4569,42.8261,42.2546,42.5119,1486401.5466056,0
+LEN.US,D,20070110,000000,42.5204,42.9062,42.1298,42.7234,1735162.8182209,0
+LEN.US,D,20070111,000000,42.9062,43.6731,42.7328,43.5212,2067120.6123184,0
+LEN.US,D,20070112,000000,43.5212,44.1205,43.3826,43.7049,1941704.6067216,0
+LEN.US,D,20070116,000000,43.2968,43.9949,42.7495,43.3303,2511415.4920849,0
+LEN.US,D,20070117,000000,44.4468,45.5456,44.1569,45.2725,7899472.3647092,0
+LEN.US,D,20070118,000000,45.3707,46.1477,45.2045,45.3612,3865286.4869047,0
+LEN.US,D,20070119,000000,45.4833,46.7928,45.2725,46.6082,3420649.3450007,0
+LEN.US,D,20070122,000000,46.5894,46.8449,45.9444,46.6258,2442796.7616504,0
+LEN.US,D,20070123,000000,46.1477,46.9157,45.554,46.3978,4981173.7122154,0
+LEN.US,D,20070124,000000,46.3201,46.8627,45.5952,46.7397,2391391.9927684,0
+LEN.US,D,20070125,000000,46.7397,46.7564,45.1339,45.2213,4022025.3791611,0
+LEN.US,D,20070126,000000,45.4385,45.6127,44.7871,45.0646,2526786.173536,0
+LEN.US,D,20070129,000000,45.0646,45.6585,44.8904,45.2465,2334476.6961792,0
+LEN.US,D,20070130,000000,45.4478,45.8682,45.0646,45.1694,1840500.1603614,0
+LEN.US,D,20070131,000000,45.3183,47.5999,45.2903,47.3922,4770729.7061775,0
+LEN.US,D,20070201,000000,47.5999,48.4976,47.4434,47.9503,5105444.9099728,0
+LEN.US,D,20070202,000000,47.9773,49.2767,47.9503,48.901,3283301.3731594,0
+LEN.US,D,20070205,000000,48.9093,49.1955,47.9503,48.3587,1707626.2735159,0
+LEN.US,D,20070206,000000,48.2894,48.3436,47.6707,48.2226,1864829.7410249,0
+LEN.US,D,20070207,000000,48.2226,48.5971,47.6633,47.9849,1238664.9155588,0
+LEN.US,D,20070208,000000,47.4975,48.271,46.4238,46.6605,4446921.8280581,0
+LEN.US,D,20070209,000000,46.6605,46.8627,45.7043,45.9362,2025011.6401761,0
+LEN.US,D,20070212,000000,45.7649,46.189,45.1784,45.475,2298684.0162123,0
+LEN.US,D,20070213,000000,45.6681,46.189,45.4302,45.9782,2155297.6390095,0
+LEN.US,D,20070214,000000,45.8421,46.5989,45.7461,45.9634,1949168.9255025,0
+LEN.US,D,20070215,000000,46.0051,46.7135,45.9959,46.3633,1617550.1747763,0
+LEN.US,D,20070216,000000,46.1477,46.189,45.3369,46.1572,1862874.8770291,0
+LEN.US,D,20070220,000000,46.1572,46.7135,45.8421,46.2849,1757311.1483337,0
+LEN.US,D,20070221,000000,45.9268,46.1572,44.8989,45.9268,1798273.1667923,0
+LEN.US,D,20070222,000000,46.2849,46.4143,44.9686,45.282,2090760.3040966,0
+LEN.US,D,20070223,000000,45.2213,45.2213,44.1477,44.4216,2705561.8120107,0
+LEN.US,D,20070226,000000,44.516,44.8217,44.0945,44.4386,1757728.5150155,0
+LEN.US,D,20070227,000000,43.7497,44.0106,42.7141,43.2279,3479056.0032551,0
+LEN.US,D,20070228,000000,43.3575,43.6648,42.4942,42.8699,2856338.4763722,0
+LEN.US,D,20070301,000000,42.2621,43.4868,41.4393,42.9229,3563898.3881795,0
+LEN.US,D,20070302,000000,42.8437,43.061,42.2901,42.4411,1959262.9762558,0
+LEN.US,D,20070305,000000,41.9302,41.9302,40.9694,41.0039,3640268.9805073,0
+LEN.US,D,20070306,000000,41.4578,42.1689,41.1866,41.7475,2736310.6853673,0
+LEN.US,D,20070307,000000,42.1849,42.6163,41.7122,42.0534,2758913.9344341,0
+LEN.US,D,20070308,000000,42.2621,43.1019,42.1624,42.4757,2123348.1658663,0
+LEN.US,D,20070309,000000,42.608,42.7916,41.4393,42.0534,2465172.5512402,0
+LEN.US,D,20070312,000000,42.0534,42.0534,39.7912,39.9991,5039805.6841027,0
+LEN.US,D,20070313,000000,39.7745,39.7745,37.5322,38.1985,6006070.7091901,0
+LEN.US,D,20070314,000000,38.1985,39.7568,37.631,39.3746,6307734.5488853,0
+LEN.US,D,20070315,000000,38.9377,40.0262,38.9377,39.7288,2476415.7015213,0
+LEN.US,D,20070316,000000,39.8882,40.3672,39.2462,39.3746,3430176.8929056,0
+LEN.US,D,20070319,000000,39.5219,40.0448,39.4866,39.644,2196439.9083746,0
+LEN.US,D,20070320,000000,39.6515,40.2471,39.1762,39.6963,2875959.0021082,0
+LEN.US,D,20070321,000000,39.7027,41.1258,39.5219,40.7506,4358803.8120803,0
+LEN.US,D,20070322,000000,40.1699,41.5455,39.905,40.1864,3324494.0698613,0
+LEN.US,D,20070323,000000,39.8798,40.4652,39.3347,39.7205,5105904.1206151,0
+LEN.US,D,20070326,000000,39.949,39.9991,38.2598,38.8157,5890754.1189569,0
+LEN.US,D,20070327,000000,37.4295,39.0253,37.1621,38.7801,8496944.0354882,0
+LEN.US,D,20070328,000000,38.3038,38.3309,37.4295,37.9449,6532042.8538,0
+LEN.US,D,20070329,000000,38.2861,38.2861,37.3001,37.5162,4329083.8709805,0
+LEN.US,D,20070330,000000,37.5238,37.7967,36.7454,36.7883,4259719.4597134,0
+LEN.US,D,20070402,000000,36.9067,36.9702,36.1107,36.1656,4483926.9099545,0
+LEN.US,D,20070403,000000,36.1656,36.8713,36.0109,36.5347,3756505.0649471,0
+LEN.US,D,20070404,000000,36.6289,36.7361,36.3063,36.5162,5740321.8625772,0
+LEN.US,D,20070405,000000,36.5162,37.2227,36.2542,37.2143,4615943.5320728,0
+LEN.US,D,20070409,000000,37.3876,37.4723,36.7967,37.3959,2864251.2765747,0
+LEN.US,D,20070410,000000,37.1349,37.4901,36.78,36.848,3082163.8930816,0
+LEN.US,D,20070411,000000,36.7615,36.7615,35.5954,35.7154,3821539.1627747,0
+LEN.US,D,20070412,000000,35.6103,36.6549,35.4237,36.2628,4334428.0957682,0
+LEN.US,D,20070413,000000,36.4202,36.4202,35.6027,35.8274,2192765.1503144,0
+LEN.US,D,20070416,000000,35.9756,36.5421,35.8713,36.1843,2940603.6292274,0
+LEN.US,D,20070417,000000,36.8319,37.5854,36.6999,37.1536,4019922.4519207,0
+LEN.US,D,20070418,000000,36.9337,38.5284,36.3494,38.2861,5828730.6404336,0
+LEN.US,D,20070419,000000,38.2515,39.0336,37.7725,38.0865,3597533.4218812,0
+LEN.US,D,20070420,000000,38.9293,39.22,38.3122,38.6423,3320606.8732328,0
+LEN.US,D,20070423,000000,38.6598,38.7707,37.5162,37.6123,2146520.0636255,0
+LEN.US,D,20070424,000000,37.7967,37.971,36.8974,37.6841,3025297.9509074,0
+LEN.US,D,20070425,000000,37.765,38.041,36.8889,37.5944,2399134.1983633,0
+LEN.US,D,20070426,000000,37.5944,38.7707,37.3876,38.5099,3913621.6257691,0
+LEN.US,D,20070427,000000,38.4855,38.4855,37.3793,37.5944,2358807.349765,0
+LEN.US,D,20070430,000000,37.8116,37.987,37.1174,37.2227,2959835.7571773,0
+LEN.US,D,20070501,000000,37.3514,38.164,36.8545,37.8565,3958913.9576674,0
+LEN.US,D,20070502,000000,37.8052,38.5191,37.7028,38.2153,2233393.490012,0
+LEN.US,D,20070503,000000,38.3038,38.5369,38.0503,38.2598,1908407.5434692,0
+LEN.US,D,20070504,000000,38.3904,38.4326,37.5162,37.7819,1758476.3416921,0
+LEN.US,D,20070507,000000,37.7725,38.0773,37.2748,37.5507,1225818.8197181,0
+LEN.US,D,20070508,000000,37.5412,37.738,36.9241,37.6485,1907629.6749747,0
+LEN.US,D,20070509,000000,37.4295,37.8833,36.9513,37.6216,1995748.7638745,0
+LEN.US,D,20070510,000000,37.4045,37.4128,36.3669,36.6913,3236600.2945943,0
+LEN.US,D,20070511,000000,37.0316,37.3876,36.3847,36.6381,2056937.5090341,0
+LEN.US,D,20070514,000000,36.6289,36.7361,36.0858,36.6289,2473834.2510415,0
+LEN.US,D,20070515,000000,36.6999,37.0316,36.2356,36.6737,3435683.1289244,0
+LEN.US,D,20070516,000000,36.78,37.631,36.4024,37.5854,3213762.0755961,0
+LEN.US,D,20070517,000000,37.6485,39.0074,37.4997,38.9124,3872790.5038018,0
+LEN.US,D,20070518,000000,39.0409,39.1762,38.4677,38.7977,2433614.6946492,0
+LEN.US,D,20070521,000000,38.8948,39.9228,38.7894,39.5752,3011907.8835814,0
+LEN.US,D,20070522,000000,39.5834,41.0205,39.4259,40.5268,3559882.4409037,0
+LEN.US,D,20070523,000000,40.5621,41.2536,39.9906,40.2144,2650484.4309127,0
+LEN.US,D,20070524,000000,40.0718,41.3161,39.8267,39.9722,3481230.8162735,0
+LEN.US,D,20070525,000000,40.1791,40.3767,39.3076,39.644,2455532.3465188,0
+LEN.US,D,20070529,000000,39.6515,39.9574,39.3404,39.8267,1752834.9174936,0
+LEN.US,D,20070530,000000,39.4792,40.4486,39.2462,40.2227,1702005.2348365,0
+LEN.US,D,20070531,000000,40.2227,40.6032,39.4259,39.7829,1624032.769871,0
+LEN.US,D,20070601,000000,39.8547,39.9991,39.0409,39.2555,2958113.7172688,0
+LEN.US,D,20070604,000000,39.0689,39.6599,38.7801,39.5303,2422945.5576711,0
+LEN.US,D,20070605,000000,39.2639,39.6115,38.9553,39.1137,1675241.1940158,0
+LEN.US,D,20070606,000000,38.974,38.9813,38.3811,38.587,1833120.6024234,0
+LEN.US,D,20070607,000000,38.2247,38.2598,36.9513,36.9702,3129767.2991003,0
+LEN.US,D,20070608,000000,37.0316,37.7296,36.6197,37.6123,2261736.8721071,0
+LEN.US,D,20070611,000000,37.6216,37.7819,36.8974,37.5238,2552260.562039,0
+LEN.US,D,20070612,000000,37.2227,37.2227,36.4799,36.5507,2890994.9318761,0
+LEN.US,D,20070613,000000,37.258,37.258,36.0203,36.6381,2362026.115949,0
+LEN.US,D,20070614,000000,36.7092,36.8319,36.2897,36.4024,2406761.6012975,0
+LEN.US,D,20070615,000000,36.7883,37.1349,36.3494,36.394,2546065.5100567,0
+LEN.US,D,20070618,000000,36.394,36.6019,35.8533,35.8974,1699826.1301299,0
+LEN.US,D,20070619,000000,35.9392,36.5852,35.7417,36.3234,2930232.7645824,0
+LEN.US,D,20070620,000000,36.5852,36.5943,35.6987,35.6987,2126216.0865362,0
+LEN.US,D,20070621,000000,35.5589,35.6456,35.0146,35.1133,2974981.1249955,0
+LEN.US,D,20070622,000000,34.9709,35.0146,34.3995,34.6269,3127934.7482193,0
+LEN.US,D,20070625,000000,34.6428,34.7651,33.665,33.7677,4031662.3651162,0
+LEN.US,D,20070626,000000,33.2495,33.7768,32.6026,32.721,6618541.8303872,0
+LEN.US,D,20070627,000000,32.2214,33.1879,32.1245,32.9941,6056215.8675722,0
+LEN.US,D,20070628,000000,32.7749,32.9081,32.2631,32.3602,4447098.8601981,0
+LEN.US,D,20070629,000000,32.3696,32.5691,31.6967,31.8644,5160636.0208094,0
+LEN.US,D,20070702,000000,31.705,31.7572,30.8177,31.0628,6387497.720771,0
+LEN.US,D,20070703,000000,31.0628,31.4439,30.633,30.6863,2661903.5404118,0
+LEN.US,D,20070705,000000,30.8877,31.4181,30.8177,31.3723,4933729.0986619,0
+LEN.US,D,20070706,000000,31.199,32.5931,31.1728,32.2894,5493542.2780092,0
+LEN.US,D,20070709,000000,32.0201,32.6279,31.5801,31.6424,4384545.3581766,0
+LEN.US,D,20070710,000000,31.5558,31.5558,30.2491,30.3789,5087313.6000579,0
+LEN.US,D,20070711,000000,30.2232,30.8959,30.0303,30.2577,3969931.7943156,0
+LEN.US,D,20070712,000000,30.3443,30.7823,30.101,30.6248,2797100.30352,0
+LEN.US,D,20070713,000000,30.7572,32.1598,30.5717,31.7227,5125413.0624568,0
+LEN.US,D,20070716,000000,31.4096,31.6163,30.554,30.8877,3623796.4080991,0
+LEN.US,D,20070717,000000,30.773,30.827,30.0843,30.1439,3427131.9400954,0
+LEN.US,D,20070718,000000,29.6935,30.2762,29.0803,29.7533,4833153.3846297,0
+LEN.US,D,20070719,000000,29.812,30.1792,29.6303,29.7711,3901315.2097252,0
+LEN.US,D,20070720,000000,29.6303,29.7171,28.5154,28.9414,4090413.4313523,0
+LEN.US,D,20070723,000000,29.0058,29.1064,28.0793,28.1659,4513244.5052812,0
+LEN.US,D,20070724,000000,27.9136,28.5064,27.1036,27.8268,8084085.7721198,0
+LEN.US,D,20070725,000000,28.0188,28.4392,27.0578,27.8268,6409477.6021202,0
+LEN.US,D,20070726,000000,27.3151,27.5808,26.6674,27.3757,7146007.4825064,0
+LEN.US,D,20070727,000000,26.9972,28.0879,26.7832,27.0755,4908324.450093,0
+LEN.US,D,20070730,000000,27.0225,27.3402,26.7197,27.1129,3112397.7638488,0
+LEN.US,D,20070731,000000,27.3935,27.5899,26.6852,26.7197,4478246.8605616,0
+LEN.US,D,20070801,000000,26.5806,26.5882,24.1668,26.4669,9864075.2740643,0
+LEN.US,D,20070802,000000,26.318,27.783,25.7269,27.6862,8440479.3661649,0
+LEN.US,D,20070803,000000,27.5545,27.8268,27.1565,27.3665,7766710.0617581,0
+LEN.US,D,20070806,000000,27.4465,28.2024,25.9545,28.2024,7744429.7622318,0
+LEN.US,D,20070807,000000,28.07,31.0962,27.5725,30.0561,10128607.42706,0
+LEN.US,D,20070808,000000,30.0655,32.1869,30.0655,31.4004,11640090.672695,0
+LEN.US,D,20070809,000000,30.5024,32.3258,30.2054,31.7924,12572359.089344,0
+LEN.US,D,20070810,000000,30.7217,31.8103,30.2407,30.8959,8208478.21007,0
+LEN.US,D,20070813,000000,30.6956,31.0628,28.5491,28.6898,5330570.7814985,0
+LEN.US,D,20070814,000000,29.0392,29.0392,27.4214,27.4559,5607041.3382706,0
+LEN.US,D,20070815,000000,27.4559,27.6245,26.1108,26.1642,6373831.9124754,0
+LEN.US,D,20070816,000000,25.3448,27.1754,24.1917,26.9797,12106592.893285,0
+LEN.US,D,20070817,000000,29.51,29.51,26.2069,26.5183,9075714.6747377,0
+LEN.US,D,20070820,000000,26.5452,26.6331,25.5442,26.0222,5835332.3298772,0
+LEN.US,D,20070821,000000,25.4119,26.2348,25.1313,25.6318,5807906.2961446,0
+LEN.US,D,20070822,000000,25.8053,26.2778,25.3187,25.5798,4285822.5805443,0
+LEN.US,D,20070823,000000,25.9021,27.3058,25.4893,26.1371,4788293.440322,0
+LEN.US,D,20070824,000000,25.7873,26.8082,25.4537,26.0567,3098561.3609455,0
+LEN.US,D,20070827,000000,25.9702,26.3542,24.8833,24.8919,3389323.2395751,0
+LEN.US,D,20070828,000000,24.6382,24.6802,23.671,23.7334,4866545.9379455,0
+LEN.US,D,20070829,000000,23.7857,24.5487,23.4603,24.4883,3714050.6119011,0
+LEN.US,D,20070830,000000,24.0196,24.4622,23.751,23.9858,2726444.0940911,0
+LEN.US,D,20070831,000000,25.0968,25.1856,23.9673,24.6382,3571078.382614,0
+LEN.US,D,20070904,000000,24.4707,25.2385,24.2179,24.9013,3031761.2334049,0
+LEN.US,D,20070905,000000,24.7398,24.8031,23.6894,24.2003,3800568.9010853,0
+LEN.US,D,20070906,000000,24.2179,24.394,23.5285,23.9858,2570048.5368943,0
+LEN.US,D,20070907,000000,23.5029,23.671,22.8852,23.1124,3584275.3239688,0
+LEN.US,D,20070910,000000,23.1721,23.2682,22.2254,22.5554,3051628.5312152,0
+LEN.US,D,20070911,000000,22.5635,22.7642,22.0771,22.4062,4691790.5384348,0
+LEN.US,D,20070912,000000,22.258,22.6847,21.7863,21.8395,3935966.3006191,0
+LEN.US,D,20070913,000000,22.0053,22.2933,21.4889,21.8477,5630395.6327802,0
+LEN.US,D,20070914,000000,21.7257,22.6325,21.3081,22.4062,5370269.970691,0
+LEN.US,D,20070917,000000,22.2336,22.72,22.1463,22.4062,4751613.4538102,0
+LEN.US,D,20070918,000000,22.597,22.9905,22.0502,22.8852,10629129.860373,0
+LEN.US,D,20070919,000000,23.1386,24.1826,22.9028,23.544,12533657.71767,0
+LEN.US,D,20070920,000000,23.5285,23.544,22.1273,22.2745,4544227.2756472,0
+LEN.US,D,20070921,000000,22.4062,22.5718,21.6055,22.0677,5029597.9036109,0
+LEN.US,D,20070924,000000,22.0147,22.0948,20.9615,21.0761,5695461.9182696,0
+LEN.US,D,20070925,000000,19.7741,21.0229,19.6089,20.2345,12762728.723615,0
+LEN.US,D,20070926,000000,20.3136,20.4348,19.347,19.4013,6332748.6538239,0
+LEN.US,D,20070927,000000,19.4423,19.899,18.8234,19.6089,9716794.189779,0
+LEN.US,D,20070928,000000,19.5644,19.8384,19.4096,19.7406,7203401.3023349,0
+LEN.US,D,20071001,000000,20.1747,20.5327,20.0873,20.2775,7294752.0324836,0
+LEN.US,D,20071002,000000,20.2865,22.2254,20.2865,21.5438,9014901.4522998,0
+LEN.US,D,20071003,000000,21.7183,23.0698,21.5077,22.5022,9237505.9569812,0
+LEN.US,D,20071004,000000,22.5206,22.8769,20.9159,21.2141,8424079.7524569,0
+LEN.US,D,20071005,000000,21.5348,21.9616,21.2141,21.7425,6342846.9962653,0
+LEN.US,D,20071008,000000,21.7863,21.9103,21.2141,21.4127,2334823.2500051,0
+LEN.US,D,20071009,000000,21.3781,21.7695,20.9335,21.7183,2845663.9747836,0
+LEN.US,D,20071010,000000,21.6055,22.1628,21.5438,22.0585,3243598.9652005,0
+LEN.US,D,20071011,000000,22.3522,22.7816,21.9195,22.0408,5741586.8376876,0
+LEN.US,D,20071012,000000,22.0856,22.0856,20.9615,21.0919,4229600.3916068,0
+LEN.US,D,20071015,000000,20.9159,21.0043,20.4787,20.5953,5212214.6030654,0
+LEN.US,D,20071016,000000,20.3324,20.4692,19.8561,20.0209,4477330.5851212,0
+LEN.US,D,20071017,000000,20.199,20.5141,18.8699,19.3742,6622361.4329256,0
+LEN.US,D,20071018,000000,19.3379,19.3379,18.8002,18.9957,5947319.6429539,0
+LEN.US,D,20071019,000000,18.7908,18.9957,18.077,18.3725,11947656.656649,0
+LEN.US,D,20071022,000000,18.0404,19.8905,17.882,19.6622,10890612.768871,0
+LEN.US,D,20071023,000000,20.0443,20.2605,19.0862,19.556,6104178.7024811,0
+LEN.US,D,20071024,000000,19.2668,19.9493,18.7377,19.68,7710141.3189947,0
+LEN.US,D,20071025,000000,19.6705,20.4962,19.5298,20.2345,8831079.8613705,0
+LEN.US,D,20071026,000000,20.5682,21.3436,20.1319,21.1702,5008139.4623837,0
+LEN.US,D,20071029,000000,21.2234,21.5972,20.8114,21.3958,4104408.6267208,0
+LEN.US,D,20071030,000000,21.3686,21.6819,20.8366,21.5438,3485133.0338106,0
+LEN.US,D,20071031,000000,21.7425,21.7863,19.6967,19.9139,11716789.579172,0
+LEN.US,D,20071101,000000,19.4758,19.6369,18.6063,18.6688,7627179.766444,0
+LEN.US,D,20071102,000000,18.954,19.005,18.1738,18.4515,5901083.1396417,0
+LEN.US,D,20071105,000000,17.7943,18.9287,17.7943,18.4851,5221882.7037602,0
+LEN.US,D,20071106,000000,18.9445,18.9445,18.077,18.7282,4691781.9550582,0
+LEN.US,D,20071107,000000,18.3443,18.6417,17.8299,17.8299,4747427.9848488,0
+LEN.US,D,20071108,000000,17.7105,18.1561,16.8373,17.3078,6981347.206671,0
+LEN.US,D,20071109,000000,16.8373,17.7105,16.731,17.3611,5205052.8483057,0
+LEN.US,D,20071112,000000,17.3611,18.1561,17.2316,17.4579,5142851.2647202,0
+LEN.US,D,20071113,000000,17.6395,18.4515,17.6395,18.4067,4751417.1090731,0
+LEN.US,D,20071114,000000,18.6417,19.1719,18.129,18.1738,5807792.5664062,0
+LEN.US,D,20071115,000000,18.0684,18.5967,17.3265,17.4225,4754694.8859704,0
+LEN.US,D,20071116,000000,17.5615,17.5699,16.4745,16.7662,6006875.4007362,0
+LEN.US,D,20071119,000000,16.6089,16.7403,15.2881,15.3136,8721245.9028707,0
+LEN.US,D,20071120,000000,15.5546,15.7924,13.412,13.8771,14672150.178432,0
+LEN.US,D,20071121,000000,13.4914,13.7895,13.0129,13.0485,8613270.2453813,0
+LEN.US,D,20071123,000000,13.1593,13.753,13.1342,13.5846,3387717.0752492,0
+LEN.US,D,20071126,000000,13.7353,13.8585,12.6367,12.6367,7942437.5286564,0
+LEN.US,D,20071127,000000,12.8564,13.0308,12.2013,12.6272,9496069.444549,0
+LEN.US,D,20071128,000000,12.7429,13.3234,12.7429,13.1258,8162701.990322,0
+LEN.US,D,20071129,000000,13.0579,13.1258,12.5591,12.8742,6225010.11211,0
+LEN.US,D,20071130,000000,13.2694,14.1501,13.2694,13.8061,9076727.5131638,0
+LEN.US,D,20071203,000000,14.0513,14.6768,13.3056,14.5883,13523044.213179,0
+LEN.US,D,20071204,000000,14.2126,14.9394,13.7082,13.7802,9874558.7955259,0
+LEN.US,D,20071205,000000,13.9917,14.4483,13.727,14.1595,7268544.8382127,0
+LEN.US,D,20071206,000000,14.1501,16.404,14.0167,16.3237,15886055.271581,0
+LEN.US,D,20071207,000000,15.8522,16.7738,15.6868,15.9649,10084659.466504,0
+LEN.US,D,20071210,000000,16.0448,16.801,15.8186,16.5734,7098866.5058963,0
+LEN.US,D,20071211,000000,16.8101,16.9509,14.7644,14.8333,12476604.014134,0
+LEN.US,D,20071212,000000,15.3636,15.894,14.4996,14.8855,7872448.6767496,0
+LEN.US,D,20071213,000000,14.6049,15.5724,14.3804,15.4671,7900734.1210533,0
+LEN.US,D,20071214,000000,15.2788,15.3972,14.8594,14.9394,6302722.9299365,0
+LEN.US,D,20071217,000000,14.8416,15.2788,14.5883,14.6498,5518062.8387997,0
+LEN.US,D,20071218,000000,14.7288,15.0355,14.3979,14.7466,4003850.0794415,0
+LEN.US,D,20071219,000000,14.7803,15.0263,14.4401,14.7288,3739177.3736562,0
+LEN.US,D,20071220,000000,14.8146,15.0105,14.4575,14.922,2966152.0493526,0
+LEN.US,D,20071221,000000,15.4522,15.4522,14.6411,14.9918,6743840.8874793,0
+LEN.US,D,20071224,000000,14.9918,15.6348,14.7288,15.5985,2245085.1217147,0
+LEN.US,D,20071226,000000,15.5369,15.8092,15.3227,15.7561,2938310.7947824,0
+LEN.US,D,20071227,000000,15.5724,15.8092,15.3561,15.4066,4771681.3880459,0
+LEN.US,D,20071228,000000,15.5909,15.6442,14.8146,15.2528,4670422.2226606,0
+LEN.US,D,20071231,000000,15.0439,16.0358,14.9564,15.5909,6021539.0265489,0
+LEN.US,D,20080102,000000,15.4522,15.704,14.922,14.9918,3734628.184116,0
+LEN.US,D,20080103,000000,14.8333,15.1286,14.3979,14.5705,5825584.8329496,0
+LEN.US,D,20080104,000000,14.2742,14.2742,13.5657,13.7802,9000114.44045,0
+LEN.US,D,20080107,000000,13.9917,14.1939,13.5079,13.7438,7719234.3334649,0
+LEN.US,D,20080108,000000,13.4288,14.0737,12.6367,12.7429,8438592.096259,0
+LEN.US,D,20080109,000000,12.7429,12.8236,11.3476,12.0781,13374974.531179,0
+LEN.US,D,20080110,000000,12.0084,13.2162,11.5479,12.8236,15573313.511602,0
+LEN.US,D,20080111,000000,12.6367,13.0746,12.1919,12.4956,10652594.665856,0
+LEN.US,D,20080114,000000,12.5779,13.083,12.1135,13.0037,11495210.787982,0
+LEN.US,D,20080115,000000,12.849,12.8742,12.1306,12.175,10376568.298817,0
+LEN.US,D,20080116,000000,11.9822,12.9609,11.9738,12.4175,11349191.46004,0
+LEN.US,D,20080117,000000,12.5779,13.0746,11.9066,12.1222,13036274.494848,0
+LEN.US,D,20080118,000000,12.3205,12.3205,11.1546,11.3213,13179426.97504,0
+LEN.US,D,20080122,000000,10.4562,11.9245,10.4379,11.4612,12796541.862378,0
+LEN.US,D,20080123,000000,11.1033,13.2096,10.8833,13.0214,23130319.883544,0
+LEN.US,D,20080124,000000,13.1677,14.3979,13.0129,14.126,18627318.565183,0
+LEN.US,D,20080125,000000,14.3804,17.0442,14.3804,14.7981,19446704.851758,0
+LEN.US,D,20080128,000000,14.5705,16.5278,13.9991,16.1223,17405370.848263,0
+LEN.US,D,20080129,000000,16.3498,16.7662,15.4438,16.3946,11171638.952715,0
+LEN.US,D,20080130,000000,16.2557,16.9929,15.5369,15.8594,12106583.236988,0
+LEN.US,D,20080131,000000,15.1985,18.3628,15.1985,17.8987,16142715.395411,0
+LEN.US,D,20080201,000000,17.552,18.8607,17.1689,18.65,9669065.2518791,0
+LEN.US,D,20080204,000000,18.3628,18.4756,17.0626,17.2714,8380804.5140339,0
+LEN.US,D,20080205,000000,16.9436,17.9081,16.5576,16.6414,12303530.956416,0
+LEN.US,D,20080206,000000,16.7497,17.1689,16.0784,16.7915,10527298.82753,0
+LEN.US,D,20080207,000000,16.4215,17.8736,16.404,16.7134,10046243.492097,0
+LEN.US,D,20080208,000000,16.4745,17.2062,16.3404,16.8466,5807024.3542101,0
+LEN.US,D,20080211,000000,16.8716,17.6395,16.3078,17.2996,5309272.2056584,0
+LEN.US,D,20080212,000000,17.6316,17.7581,16.7831,17.0442,5452438.6338384,0
+LEN.US,D,20080213,000000,17.2576,17.3265,16.6414,17.2316,5703243.8219807,0
+LEN.US,D,20080214,000000,17.2624,17.2996,16.5576,16.7048,4434395.4629917,0
+LEN.US,D,20080215,000000,16.6414,16.731,15.8782,16.2035,6333822.6488074,0
+LEN.US,D,20080219,000000,16.3683,16.4121,15.783,15.9388,4054252.7391182,0
+LEN.US,D,20080220,000000,15.5465,16.7403,15.304,16.7226,7190518.727144,0
+LEN.US,D,20080221,000000,16.6862,17.1615,15.9023,16.0358,7294632.9381347,0
+LEN.US,D,20080222,000000,16.0448,16.0609,15.2081,15.9294,7432825.2996383,0
+LEN.US,D,20080225,000000,16.0004,16.3861,15.4522,16.3683,6174910.0164546,0
+LEN.US,D,20080226,000000,16.0609,18.2755,16.0004,17.7849,15657074.391088,0
+LEN.US,D,20080227,000000,17.5166,18.6855,17.4822,18.4756,10652175.15333,0
+LEN.US,D,20080228,000000,18.2755,18.3005,16.8101,16.9436,7098552.1397323,0
+LEN.US,D,20080229,000000,16.7134,16.8986,16.1223,16.2212,5745835.6090506,0
+LEN.US,D,20080303,000000,15.9928,16.195,14.3357,14.5788,13457240.830234,0
+LEN.US,D,20080304,000000,14.4066,15.1894,14.109,14.9646,10319513.52236,0
+LEN.US,D,20080305,000000,15.181,15.2164,14.3888,14.702,5628846.3333237,0
+LEN.US,D,20080306,000000,14.4158,14.5788,13.6739,13.9917,8395694.5264015,0
+LEN.US,D,20080307,000000,13.6833,14.2126,13.2425,13.6918,6553455.1593786,0
+LEN.US,D,20080310,000000,13.5163,14.1428,12.9852,13.0579,6670657.9465958,0
+LEN.US,D,20080311,000000,13.9031,14.1595,12.9757,13.9124,12962902.719681,0
+LEN.US,D,20080312,000000,13.6833,14.3449,13.26,13.358,8272896.4506343,0
+LEN.US,D,20080313,000000,13.0662,14.026,12.6021,13.9291,13535027.679682,0
+LEN.US,D,20080314,000000,14.3804,14.3804,12.865,13.5314,9748283.3793579,0
+LEN.US,D,20080317,000000,13.1937,13.1937,11.6774,12.3374,11467401.721073,0
+LEN.US,D,20080318,000000,12.9757,14.0167,12.9431,13.9991,12841910.371744,0
+LEN.US,D,20080319,000000,14.0167,14.8594,13.9385,13.956,10463483.569164,0
+LEN.US,D,20080320,000000,13.9655,15.5109,13.956,15.4438,10136058.870776,0
+LEN.US,D,20080324,000000,15.5985,17.249,15.2528,16.3683,14004896.729704,0
+LEN.US,D,20080325,000000,16.404,16.757,15.9294,16.4485,10597912.120077,0
+LEN.US,D,20080326,000000,16.0609,16.2732,15.2434,15.329,8860701.0936406,0
+LEN.US,D,20080327,000000,15.9118,16.51,15.181,15.5985,11216584.730789,0
+LEN.US,D,20080328,000000,15.5025,16.1773,15.4671,15.6348,9982987.2261252,0
+LEN.US,D,20080331,000000,15.5724,16.5576,15.3227,16.3946,8039512.2980023,0
+LEN.US,D,20080401,000000,16.8101,18.7377,16.6683,18.6331,15153073.544451,0
+LEN.US,D,20080402,000000,18.6593,19.7833,18.2053,18.6331,20764279.966163,0
+LEN.US,D,20080403,000000,18.5624,18.9716,17.8643,18.9379,10915889.739715,0
+LEN.US,D,20080404,000000,18.9287,19.1562,18.129,18.8419,8945390.0507102,0
+LEN.US,D,20080407,000000,19.1224,19.8103,18.8867,19.005,8113564.3057558,0
+LEN.US,D,20080408,000000,18.9037,18.9037,16.9929,17.4319,14785632.071939,0
+LEN.US,D,20080409,000000,17.5615,17.7758,16.0514,16.195,11215687.767945,0
+LEN.US,D,20080410,000000,16.1587,16.9155,16.088,16.3778,7501779.854678,0
+LEN.US,D,20080411,000000,16.0701,16.3861,15.704,15.8092,7456557.2627136,0
+LEN.US,D,20080414,000000,15.661,15.947,14.8072,14.8772,8742023.038589,0
+LEN.US,D,20080415,000000,15.0532,15.4252,14.5705,15.1623,7785624.6047778,0
+LEN.US,D,20080416,000000,15.6171,16.1223,15.1196,16.1223,8278401.6137312,0
+LEN.US,D,20080417,000000,15.8866,16.3404,15.6256,16.0944,7827641.3056229,0
+LEN.US,D,20080418,000000,16.5829,16.7738,15.6703,16.2817,6160949.1545922,0
+LEN.US,D,20080421,000000,16.2117,16.2117,15.6515,15.9742,4907974.677501,0
+LEN.US,D,20080422,000000,15.9118,16.0514,15.2705,15.608,5058186.9848581,0
+LEN.US,D,20080423,000000,15.7737,15.7737,14.5883,14.8416,6356198.438397,0
+LEN.US,D,20080424,000000,14.8416,16.2817,14.7288,16.0168,7736317.3985258,0
+LEN.US,D,20080425,000000,16.1495,16.677,15.729,16.5657,6371357.7542019,0
+LEN.US,D,20080428,000000,16.7497,17.2316,16.2817,17.0264,6347197.6952242,0
+LEN.US,D,20080429,000000,16.976,17.8643,16.9591,17.674,9097472.4612202,0
+LEN.US,D,20080430,000000,17.7423,17.8113,16.0264,16.0514,10409260.234027,0
+LEN.US,D,20080501,000000,15.9023,17.2576,15.9023,16.9343,7379341.2078014,0
+LEN.US,D,20080502,000000,17.2714,17.5074,16.5734,16.7915,5082535.8781187,0
+LEN.US,D,20080505,000000,16.7403,17.3265,16.6089,16.9929,3891971.1314929,0
+LEN.US,D,20080506,000000,16.5921,17.4319,16.1223,17.4057,6524154.7308049,0
+LEN.US,D,20080507,000000,17.3359,17.5615,16.332,16.4924,4826531.309667,0
+LEN.US,D,20080508,000000,16.6173,16.8186,15.8522,16.0004,5042462.2391267,0
+LEN.US,D,20080509,000000,15.9118,16.6414,15.8092,16.0448,4141242.0410873,0
+LEN.US,D,20080512,000000,15.9833,16.2985,15.7104,16.1866,4148147.3674743,0
+LEN.US,D,20080513,000000,16.3946,16.4485,15.6787,16.3153,5241871.2417634,0
+LEN.US,D,20080514,000000,16.3861,17.5437,16.3153,17.3611,8579310.116295,0
+LEN.US,D,20080515,000000,17.4141,17.9269,17.1168,17.8113,6531591.1536121,0
+LEN.US,D,20080516,000000,18.2474,18.2474,16.9929,17.4394,6251788.1009174,0
+LEN.US,D,20080519,000000,17.5251,17.552,16.7662,16.8373,5588583.860049,0
+LEN.US,D,20080520,000000,16.8186,16.9591,16.1131,16.4121,4885609.6171318,0
+LEN.US,D,20080521,000000,16.3861,16.4121,15.085,15.1894,6605036.9604008,0
+LEN.US,D,20080522,000000,15.1716,15.5546,14.9303,15.069,5912132.0910295,0
+LEN.US,D,20080523,000000,15.0263,15.0263,14.425,14.7112,6131334.3598543,0
+LEN.US,D,20080527,000000,14.7288,15.3136,14.6319,15.235,5201670.9979683,0
+LEN.US,D,20080528,000000,15.4671,15.5909,14.7206,15.2788,5454624.1760773,0
+LEN.US,D,20080529,000000,15.2621,15.3561,14.85,15.0105,5808686.3104832,0
+LEN.US,D,20080530,000000,15.2081,15.329,14.4575,14.7112,5311262.4760822,0
+LEN.US,D,20080602,000000,14.5788,14.6411,14.1501,14.4575,4378202.2429497,0
+LEN.US,D,20080603,000000,14.5788,15.0105,14.2919,14.9303,6339434.0311882,0
+LEN.US,D,20080604,000000,14.8594,14.947,14.2833,14.4066,6647874.4466227,0
+LEN.US,D,20080605,000000,14.6319,14.8072,13.824,14.2574,7801766.7171911,0
+LEN.US,D,20080606,000000,13.9655,14.0513,13.2425,13.2694,6917044.8416894,0
+LEN.US,D,20080609,000000,13.3409,13.9917,12.849,13.2245,8229932.3596091,0
+LEN.US,D,20080610,000000,13.1856,13.8585,12.8313,13.6469,6842158.1005725,0
+LEN.US,D,20080611,000000,13.7177,13.7353,12.7523,12.8052,6294903.4739534,0
+LEN.US,D,20080612,000000,12.9944,13.5238,12.9168,13.0579,3816847.2746003,0
+LEN.US,D,20080613,000000,13.1174,13.6469,13.0746,13.3766,4579811.8087344,0
+LEN.US,D,20080616,000000,13.3056,13.9917,13.0913,13.8678,4224089.8638997,0
+LEN.US,D,20080617,000000,13.956,14.026,13.1007,13.3139,5239638.4909537,0
+LEN.US,D,20080618,000000,13.2331,13.8949,13.0746,13.6918,5530876.7469785,0
+LEN.US,D,20080619,000000,13.8154,14.0167,13.4203,13.7802,6257519.6505692,0
+LEN.US,D,20080620,000000,13.6031,13.7802,13.2034,13.2694,6132013.5195192,0
+LEN.US,D,20080623,000000,13.4381,13.4642,12.1919,12.3467,6556666.4151083,0
+LEN.US,D,20080624,000000,12.3729,13.4288,12.0231,12.8313,11127210.323076,0
+LEN.US,D,20080625,000000,12.902,13.4914,12.5227,12.6989,10343815.20705,0
+LEN.US,D,20080626,000000,12.4175,12.4427,11.2693,11.6281,15640564.266407,0
+LEN.US,D,20080627,000000,11.837,11.837,10.5169,10.9979,12759980.970214,0
+LEN.US,D,20080630,000000,10.9979,11.0603,10.5169,10.7538,8578103.078976,0
+LEN.US,D,20080701,000000,10.4659,10.5533,9.64752,10.312,17703232.252172,0
+LEN.US,D,20080702,000000,10.4286,10.5348,9.98025,9.98025,7523137.4412314,0
+LEN.US,D,20080703,000000,9.96176,10.1534,9.55986,9.99603,6292774.7965836,0
+LEN.US,D,20080707,000000,10.0146,10.2682,9.0277,9.45549,8240640.1217815,0
+LEN.US,D,20080708,000000,9.44614,10.9634,9.27932,10.8918,10936478.04115,0
+LEN.US,D,20080709,000000,11.3131,11.3718,9.90852,9.96176,11282340.905162,0
+LEN.US,D,20080710,000000,9.77899,10.1786,9.32313,9.53365,9995588.695736,0
+LEN.US,D,20080711,000000,9.20197,9.58603,8.72497,8.98294,10615513.406493,0
+LEN.US,D,20080714,000000,9.58603,9.58603,8.78759,8.92515,9144383.8325092,0
+LEN.US,D,20080715,000000,9.01837,9.59516,8.13125,9.17589,10579333.401662,0
+LEN.US,D,20080716,000000,9.09853,10.5348,8.95034,10.206,9345645.7715459,0
+LEN.US,D,20080717,000000,10.7538,11.0866,9.80319,10.7288,10243194.430291,0
+LEN.US,D,20080718,000000,11.0074,11.1628,10.1723,10.6056,5431432.965721,0
+LEN.US,D,20080721,000000,10.6932,11.1117,10.4659,10.6755,5712488.1184614,0
+LEN.US,D,20080722,000000,10.312,11.3476,10.0232,11.3131,5767110.5806053,0
+LEN.US,D,20080723,000000,11.3131,12.3467,11.147,11.8005,10463636.997019,0
+LEN.US,D,20080724,000000,11.6104,11.837,9.55148,9.64752,11067676.023735,0
+LEN.US,D,20080725,000000,9.55148,10.3978,9.29704,10.0322,9362602.2318037,0
+LEN.US,D,20080728,000000,10.1034,10.2589,9.24485,9.36695,6988010.052672,0
+LEN.US,D,20080729,000000,9.43774,10.5257,9.34924,10.3978,7546807.1748272,0
+LEN.US,D,20080730,000000,10.6503,10.8059,9.69216,10.187,6540767.856003,0
+LEN.US,D,20080731,000000,9.9272,10.9803,9.76118,10.5441,7201438.9278846,0
+LEN.US,D,20080801,000000,10.4379,10.6586,9.85624,10.3297,7084271.5470956,0
+LEN.US,D,20080804,000000,10.2233,10.338,9.7454,10.1359,6446126.4738922,0
+LEN.US,D,20080805,000000,10.2766,10.8591,10.1965,10.779,7077255.7097362,0
+LEN.US,D,20080806,000000,10.5973,11.1033,10.3297,11.0603,5961704.3090308,0
+LEN.US,D,20080807,000000,10.7967,11.4966,10.4815,10.6932,9136406.6569829,0
+LEN.US,D,20080808,000000,10.6233,11.2432,10.5169,10.779,8422646.3285831,0
+LEN.US,D,20080811,000000,10.7538,11.7651,10.6503,11.2693,10524344.000173,0
+LEN.US,D,20080812,000000,11.2879,11.2879,9.83853,9.95227,8544339.2946269,0
+LEN.US,D,20080813,000000,10.0146,10.0483,9.42849,9.67547,8676264.7183701,0
+LEN.US,D,20080814,000000,9.63059,10.3978,9.53365,10.1723,11874340.673429,0
+LEN.US,D,20080815,000000,10.3559,10.6849,10.1786,10.3026,5627128.5851034,0
+LEN.US,D,20080818,000000,10.3885,10.3885,9.42849,9.55148,5341168.0326985,0
+LEN.US,D,20080819,000000,9.36695,9.55148,8.97549,9.0808,5153267.1920919,0
+LEN.US,D,20080820,000000,9.15348,9.46483,8.82049,9.44614,6382401.3409796,0
+LEN.US,D,20080821,000000,9.1442,10.1034,9.10691,9.99603,8341384.2845774,0
+LEN.US,D,20080822,000000,10.233,10.3559,9.60371,10.312,6202284.5499281,0
+LEN.US,D,20080825,000000,10.1723,10.4471,9.83853,10.1453,6729454.0755585,0
+LEN.US,D,20080826,000000,10.0856,10.3026,9.45549,9.62145,6655725.0173458,0
+LEN.US,D,20080827,000000,9.91762,10.6755,9.70997,10.6317,12065230.6749,0
+LEN.US,D,20080828,000000,10.8918,11.4966,10.5795,11.4258,9947012.1494077,0
+LEN.US,D,20080829,000000,11.1546,11.7835,11.0688,11.4612,8966276.6244788,0
+LEN.US,D,20080902,000000,11.7743,12.5779,11.3289,11.792,9535231.0997889,0
+LEN.US,D,20080903,000000,11.8442,12.0231,11.3902,11.9478,8306276.1288854,0
+LEN.US,D,20080904,000000,11.7036,11.837,10.6849,10.8833,10610377.328585,0
+LEN.US,D,20080905,000000,10.6755,11.9402,10.4052,11.8181,8870885.2698471,0
+LEN.US,D,20080908,000000,12.9757,13.9479,12.1566,13.0308,17908775.150233,0
+LEN.US,D,20080909,000000,12.8564,13.1174,11.3718,11.6522,12785552.994627,0
+LEN.US,D,20080910,000000,11.7559,12.2106,11.051,11.6281,9723407.6813652,0
+LEN.US,D,20080911,000000,11.1303,12.2935,10.9001,12.1845,9148845.0424403,0
+LEN.US,D,20080912,000000,11.8983,12.849,11.7835,12.5135,7515914.5299144,0
+LEN.US,D,20080915,000000,11.7559,12.6095,11.4966,11.7109,7962392.8060757,0
+LEN.US,D,20080916,000000,11.1901,12.6719,10.9803,12.6021,8995917.169346,0
+LEN.US,D,20080917,000000,11.9998,12.5406,10.9803,11.0866,10501247.206958,0
+LEN.US,D,20080918,000000,11.4164,13.2034,9.71926,13.083,19226391.035677,0
+LEN.US,D,20080919,000000,14.2742,14.7288,13.3496,14.5967,16439537.137843,0
+LEN.US,D,20080922,000000,14.2033,14.5967,11.3289,11.9738,13303545.817866,0
+LEN.US,D,20080923,000000,11.8536,12.4613,10.9634,11.0773,15747093.624959,0
+LEN.US,D,20080924,000000,11.3289,13.412,11.1901,12.8742,14755654.629546,0
+LEN.US,D,20080925,000000,13.1937,13.386,11.9998,13.0662,10039219.071361,0
+LEN.US,D,20080926,000000,11.9402,13.4642,11.9402,13.3139,8949181.7572751,0
+LEN.US,D,20080929,000000,13.152,13.4819,11.7204,12.0325,10576005.197428,0
+LEN.US,D,20080930,000000,12.3205,13.2331,11.7109,13.2331,7722068.9935509,0
+LEN.US,D,20081001,000000,12.9852,13.5238,12.4081,13.3673,6585199.7044082,0
+LEN.US,D,20081002,000000,13.0913,13.5079,12.0596,12.1043,6624743.3199019,0
+LEN.US,D,20081003,000000,12.5135,12.7429,10.3215,10.5257,12135280.683364,0
+LEN.US,D,20081006,000000,9.95227,10.5348,9.36695,10.4471,12023977.894561,0
+LEN.US,D,20081007,000000,10.7203,10.7203,8.97549,9.09853,10063091.587227,0
+LEN.US,D,20081008,000000,8.72497,9.80319,8.59326,9.12556,10887020.62581,0
+LEN.US,D,20081009,000000,9.59516,9.63059,7.56457,7.84354,11551642.196721,0
+LEN.US,D,20081010,000000,7.1033,8.51496,6.86732,8.46296,12966244.871902,0
+LEN.US,D,20081013,000000,8.97549,9.16935,7.99172,8.39221,9969766.6804852,0
+LEN.US,D,20081014,000000,9.08921,9.08921,7.93039,8.21847,11554989.713552,0
+LEN.US,D,20081015,000000,8.01773,8.08764,7.32075,7.63419,9380728.1771084,0
+LEN.US,D,20081016,000000,7.68648,7.89574,6.82387,7.82591,11549364.383185,0
+LEN.US,D,20081017,000000,7.25951,8.13125,7.15486,7.78266,9962307.7263146,0
+LEN.US,D,20081020,000000,7.8522,8.61955,7.44248,8.45373,6594960.0764004,0
+LEN.US,D,20081021,000000,8.13975,8.47144,7.81744,7.8522,4863700.5486388,0
+LEN.US,D,20081022,000000,7.582,7.98288,7.08541,7.35514,10300988.450049,0
+LEN.US,D,20081023,000000,7.40753,7.71305,5.54299,6.17874,16348152.074189,0
+LEN.US,D,20081024,000000,5.35061,6.51026,5.34232,5.68204,12221044.708337,0
+LEN.US,D,20081027,000000,5.68204,6.18759,5.5166,5.61243,7689374.9124971,0
+LEN.US,D,20081028,000000,5.85653,5.94357,4.89785,5.53442,16501087.457738,0
+LEN.US,D,20081029,000000,5.5166,6.40577,5.47271,5.91774,20029138.446925,0
+LEN.US,D,20081030,000000,6.35342,6.51893,5.75195,6.10064,13108257.908866,0
+LEN.US,D,20081031,000000,6.08294,6.85875,5.84776,6.74542,8614911.8161352,0
+LEN.US,D,20081103,000000,6.72825,7.27696,6.57969,6.98103,7990196.508374,0
+LEN.US,D,20081104,000000,7.17248,8.07877,7.14647,7.90458,7940180.1006394,0
+LEN.US,D,20081105,000000,7.78266,8.6641,7.40753,7.45982,8030133.8862641,0
+LEN.US,D,20081106,000000,7.5996,7.8001,7.14647,7.34657,6559418.4601957,0
+LEN.US,D,20081107,000000,7.26838,7.42506,6.44055,6.75417,6817409.0073829,0
+LEN.US,D,20081110,000000,6.96323,7.15486,5.96109,6.19664,5005439.9904773,0
+LEN.US,D,20081111,000000,6.00491,6.53663,5.58616,6.27492,6386655.4769529,0
+LEN.US,D,20081112,000000,6.01322,6.10064,5.42966,5.47271,5453298.0444096,0
+LEN.US,D,20081113,000000,5.44689,5.7869,4.62765,5.7869,10367393.74227,0
+LEN.US,D,20081114,000000,5.56015,6.2137,5.27271,5.49023,5878235.2643449,0
+LEN.US,D,20081117,000000,5.35938,5.50813,4.98489,5.24595,7121472.9737293,0
+LEN.US,D,20081118,000000,5.22032,5.42101,4.85402,5.1329,6871476.7688212,0
+LEN.US,D,20081119,000000,5.09822,5.11584,4.13964,4.16591,8208511.4706539,0
+LEN.US,D,20081120,000000,4.22631,4.22631,3.24246,3.31178,11257061.788474,0
+LEN.US,D,20081121,000000,3.57323,3.57323,2.98045,3.17218,13929817.935537,0
+LEN.US,D,20081124,000000,3.35561,4.10458,3.08514,3.99163,10976754.462413,0
+LEN.US,D,20081125,000000,4.47962,6.46636,4.13076,5.25481,25337943.931487,0
+LEN.US,D,20081126,000000,5.22881,6.61464,4.92412,6.44894,15522914.070692,0
+LEN.US,D,20081128,000000,6.16131,6.84139,5.62136,6.19664,4633787.2988754,0
+LEN.US,D,20081201,000000,6.09167,6.17025,5.49898,5.54299,7699107.3885158,0
+LEN.US,D,20081202,000000,5.80414,6.4575,5.30757,6.36181,8152805.357228,0
+LEN.US,D,20081203,000000,6.2137,7.11125,5.95243,6.73666,12971968.9111,0
+LEN.US,D,20081204,000000,6.64065,8.03535,6.4575,7.40753,16893359.565515,0
+LEN.US,D,20081205,000000,7.38191,8.06134,6.77161,7.89574,10197379.585349,0
+LEN.US,D,20081208,000000,8.16585,8.6023,7.47761,8.55085,9270035.8809595,0
+LEN.US,D,20081209,000000,8.51496,9.1442,7.69552,7.89574,9210696.8534337,0
+LEN.US,D,20081210,000000,7.88709,8.52347,7.59068,8.4447,6226613.0576696,0
+LEN.US,D,20081211,000000,8.23562,8.71583,7.61696,7.82591,6064105.0634894,0
+LEN.US,D,20081212,000000,7.52106,8.58478,7.39057,8.42727,5878757.7773888,0
+LEN.US,D,20081215,000000,8.34915,8.6023,7.45982,7.66914,5785913.5397307,0
+LEN.US,D,20081216,000000,7.65163,8.55085,7.52106,8.55085,8140004.3241138,0
+LEN.US,D,20081217,000000,8.46296,9.42,8.23562,8.93356,8760617.8508346,0
+LEN.US,D,20081218,000000,9.34085,9.84705,8.61042,8.82049,11110683.031644,0
+LEN.US,D,20081219,000000,9.22804,9.23553,8.62755,8.70762,7114361.6463065,0
+LEN.US,D,20081222,000000,8.76895,8.76895,7.59068,7.75655,6544122.8832888,0
+LEN.US,D,20081223,000000,7.7386,7.96552,7.34657,7.55591,4215699.6133798,0
+LEN.US,D,20081224,000000,7.76488,7.76488,7.20722,7.25076,1441539.4564537,0
+LEN.US,D,20081226,000000,7.50401,7.56457,7.22504,7.47761,1375163.1331274,0
+LEN.US,D,20081229,000000,7.50401,7.50401,6.9894,7.28581,3814914.9419678,0
+LEN.US,D,20081230,000000,7.34657,7.54697,6.93712,7.54697,4744008.5822393,0
+LEN.US,D,20081231,000000,7.45982,7.68648,7.19874,7.55591,5932970.3833053,0
+LEN.US,D,20090102,000000,7.49505,8.13125,7.35514,8.00067,3915548.5937914,0
+LEN.US,D,20090105,000000,7.9221,9.19264,7.72163,8.88973,9681857.7016168,0
+LEN.US,D,20090106,000000,9.037,9.82081,8.98294,9.73601,10032669.955099,0
+LEN.US,D,20090107,000000,9.46483,9.55986,9.04538,9.20944,7461223.4007584,0
+LEN.US,D,20090108,000000,9.58603,10.0763,9.07149,9.95227,8962190.937269,0
+LEN.US,D,20090109,000000,9.83001,9.83001,7.17248,7.9743,66905289.996332,0
+LEN.US,D,20090112,000000,8.25326,8.27918,7.18123,7.27696,19624333.536549,0
+LEN.US,D,20090113,000000,7.23334,7.66049,7.04143,7.54697,10820134.664503,0
+LEN.US,D,20090114,000000,7.40753,7.45982,6.80655,6.88512,9129258.8502101,0
+LEN.US,D,20090115,000000,6.93712,7.05028,6.11804,6.59731,11955995.406909,0
+LEN.US,D,20090116,000000,6.85875,7.03293,6.17874,6.84139,8793787.2363615,0
+LEN.US,D,20090120,000000,6.56227,6.88512,5.84776,5.90899,7054258.6982731,0
+LEN.US,D,20090121,000000,6.04807,6.20483,5.36823,6.17025,8673583.4861388,0
+LEN.US,D,20090122,000000,5.865,6.12636,5.63861,5.70815,7633356.5787512,0
+LEN.US,D,20090123,000000,5.56891,6.2137,5.37709,5.96109,6238165.2095043,0
+LEN.US,D,20090126,000000,6.57969,7.61696,6.24881,6.81531,16216974.477124,0
+LEN.US,D,20090127,000000,6.72825,7.16361,6.64969,6.76312,6018614.2410095,0
+LEN.US,D,20090128,000000,7.1033,8.20972,6.95438,7.72163,8901023.6505508,0
+LEN.US,D,20090129,000000,7.54697,7.66914,6.91968,6.97198,5798800.4066099,0
+LEN.US,D,20090130,000000,6.97198,7.03293,6.59731,6.70152,6149218.8976951,0
+LEN.US,D,20090202,000000,6.545,7.44248,6.47523,6.81531,8628641.9997544,0
+LEN.US,D,20090203,000000,7.07666,7.61696,6.83256,7.48629,8302925.3932877,0
+LEN.US,D,20090204,000000,7.51228,7.81744,6.84139,6.88512,9067586.2172009,0
+LEN.US,D,20090205,000000,6.9114,7.43391,6.79751,7.30294,9075223.2764337,0
+LEN.US,D,20090206,000000,7.32075,8.70762,7.32075,8.10477,13367922.214469,0
+LEN.US,D,20090209,000000,8.06134,8.06134,7.39057,7.59068,9632724.3087388,0
+LEN.US,D,20090210,000000,7.45132,8.00067,6.30961,6.41443,14615209.131713,0
+LEN.US,D,20090211,000000,6.58837,7.03293,6.23148,6.68444,9065085.2358758,0
+LEN.US,D,20090212,000000,6.40577,6.51893,5.79565,6.35342,12949848.476961,0
+LEN.US,D,20090213,000000,6.3273,6.64969,6.06541,6.52798,7586311.0922046,0
+LEN.US,D,20090217,000000,6.28348,6.46636,6.00491,6.36181,7716266.6310432,0
+LEN.US,D,20090218,000000,6.63246,6.74542,5.8129,6.01322,10015663.067504,0
+LEN.US,D,20090219,000000,5.99606,6.27492,5.09822,5.12478,15081947.395159,0
+LEN.US,D,20090220,000000,4.86308,5.29908,4.82813,5.11584,12054238.58838,0
+LEN.US,D,20090223,000000,5.30757,5.76052,5.18528,5.49898,12523527.187565,0
+LEN.US,D,20090224,000000,5.57738,6.86732,5.49023,6.44894,12978332.411845,0
+LEN.US,D,20090225,000000,6.31836,6.61464,5.93492,6.3795,10765459.629179,0
+LEN.US,D,20090226,000000,6.53663,6.80655,6.2137,6.30961,7831703.3885472,0
+LEN.US,D,20090227,000000,6.17874,6.31836,5.71692,5.82158,8887321.362905,0
+LEN.US,D,20090302,000000,5.58616,6.01322,5.55158,5.76052,7370979.9261772,0
+LEN.US,D,20090303,000000,5.88244,6.00491,5.26384,5.30757,8291991.2445605,0
+LEN.US,D,20090304,000000,5.37709,5.77815,4.98489,5.67349,10979976.447361,0
+LEN.US,D,20090305,000000,5.45556,5.63032,5.2113,5.32491,8144673.680925,0
+LEN.US,D,20090306,000000,5.40339,5.63861,5.10699,5.29908,8225400.3368218,0
+LEN.US,D,20090309,000000,5.33356,6.13549,5.16841,5.44689,8645049.1239168,0
+LEN.US,D,20090310,000000,5.6472,6.68444,5.56891,6.60598,10930731.47059,0
+LEN.US,D,20090311,000000,6.57969,6.92818,6.4575,6.57131,7405343.4739586,0
+LEN.US,D,20090312,000000,6.70152,7.49505,6.40577,7.42506,10552651.97584,0
+LEN.US,D,20090313,000000,7.40753,7.65163,7.0157,7.39877,5877544.3025375,0
+LEN.US,D,20090316,000000,7.52106,7.66914,6.80655,6.83256,6398718.3396888,0
+LEN.US,D,20090317,000000,7.12877,7.43391,6.69322,7.42506,7803710.8519662,0
+LEN.US,D,20090318,000000,7.34657,8.48805,6.89361,8.13975,11452116.873386,0
+LEN.US,D,20090319,000000,8.31394,8.36687,7.37303,7.40753,7797147.7877169,0
+LEN.US,D,20090320,000000,7.66914,7.66914,6.92818,7.06789,6875223.4126595,0
+LEN.US,D,20090323,000000,7.40753,8.5323,7.18123,8.50594,9819330.1324172,0
+LEN.US,D,20090324,000000,8.27049,8.7433,8.11373,8.21847,8133813.5638197,0
+LEN.US,D,20090325,000000,8.45373,9.80319,7.582,8.18346,16872259.480256,0
+LEN.US,D,20090326,000000,8.41004,9.21873,8.37544,8.95966,9723190.9511088,0
+LEN.US,D,20090327,000000,8.93356,9.27095,8.55868,8.94286,8177001.8955558,0
+LEN.US,D,20090330,000000,8.49689,8.52347,7.38191,7.59068,10535350.034679,0
+LEN.US,D,20090331,000000,7.93953,7.93953,6.22243,6.545,25124414.201601,0
+LEN.US,D,20090401,000000,6.37037,6.73666,6.12636,6.19664,15362831.953291,0
+LEN.US,D,20090402,000000,6.5014,6.56227,6.22243,6.38825,11489047.923662,0
+LEN.US,D,20090403,000000,6.39673,6.77161,6.17025,6.69322,7908832.5367725,0
+LEN.US,D,20090406,000000,6.63246,6.63246,6.3273,6.57969,7023389.6576456,0
+LEN.US,D,20090407,000000,6.34473,6.42321,6.11804,6.2137,5650803.6833094,0
+LEN.US,D,20090408,000000,6.79751,7.09417,6.34473,6.52798,10424872.322942,0
+LEN.US,D,20090409,000000,6.71923,7.12877,6.58837,7.12877,8391238.6810807,0
+LEN.US,D,20090413,000000,6.97198,7.25076,6.75417,7.16361,7259355.2607571,0
+LEN.US,D,20090414,000000,7.02453,7.17248,6.71923,6.78028,7174188.8533703,0
+LEN.US,D,20090415,000000,6.75417,7.87849,6.68444,7.57334,13025447.638325,0
+LEN.US,D,20090416,000000,7.7043,7.86086,7.19874,7.66914,8064023.2024942,0
+LEN.US,D,20090417,000000,7.66049,8.32269,7.66049,8.13975,6183082.463796,0
+LEN.US,D,20090420,000000,7.83476,7.87849,6.545,6.62342,10970169.939721,0
+LEN.US,D,20090421,000000,6.42321,7.1033,6.40577,6.9894,7445340.9354842,0
+LEN.US,D,20090422,000000,6.89361,7.36428,6.62342,6.94552,8528420.3500025,0
+LEN.US,D,20090423,000000,7.18989,7.61696,6.74542,7.55591,12757680.625317,0
+LEN.US,D,20090424,000000,7.75655,8.96619,7.65163,8.69029,26371359.929628,0
+LEN.US,D,20090427,000000,8.57593,9.50678,8.49689,8.7433,15111302.542758,0
+LEN.US,D,20090428,000000,8.58478,9.00904,8.3405,8.59326,7840667.65237,0
+LEN.US,D,20090429,000000,8.89904,9.04538,8.62755,8.77838,7048771.7748512,0
+LEN.US,D,20090430,000000,8.88973,8.93356,8.4447,8.48805,7831872.910233,0
+LEN.US,D,20090501,000000,8.50594,8.71583,8.11373,8.2445,4700050.9653852,0
+LEN.US,D,20090504,000000,8.47991,9.08921,8.4447,9.00904,7157357.9249935,0
+LEN.US,D,20090505,000000,8.98294,9.47405,8.82049,9.16935,8124420.1311726,0
+LEN.US,D,20090506,000000,9.34924,9.53365,8.48805,9.1442,8714142.0859024,0
+LEN.US,D,20090507,000000,9.31382,9.31382,8.34915,8.55085,8999995.3461011,0
+LEN.US,D,20090508,000000,8.75236,9.00904,8.23562,8.99227,6338568.1830847,0
+LEN.US,D,20090511,000000,8.78759,8.95966,8.43602,8.55868,5460651.8522181,0
+LEN.US,D,20090512,000000,8.62755,8.78759,7.96552,8.18346,6065168.3292521,0
+LEN.US,D,20090513,000000,7.77373,7.98288,7.42506,7.47761,7262113.7433768,0
+LEN.US,D,20090514,000000,7.48629,8.20972,7.29447,7.86981,6305567.2463212,0
+LEN.US,D,20090515,000000,7.91362,8.2445,7.582,7.67809,4276502.1065973,0
+LEN.US,D,20090518,000000,8.26184,9.0808,8.08764,8.73401,14550360.649403,0
+LEN.US,D,20090519,000000,8.61955,9.00904,8.52347,8.69029,9720836.9601062,0
+LEN.US,D,20090520,000000,8.88973,9.22804,8.57593,8.62755,7477601.5560251,0
+LEN.US,D,20090521,000000,8.47144,8.73401,8.06134,8.23562,8418841.7469534,0
+LEN.US,D,20090522,000000,8.2445,8.37544,7.94791,8.21847,5088830.7118526,0
+LEN.US,D,20090526,000000,8.12266,8.62755,8.06134,8.50594,5424066.2828477,0
+LEN.US,D,20090527,000000,8.49689,8.95966,8.13125,8.16585,7445985.7616429,0
+LEN.US,D,20090528,000000,8.27918,8.36687,7.45982,7.75655,11868311.924366,0
+LEN.US,D,20090529,000000,7.79134,8.32269,7.78266,8.28801,9585144.5070055,0
+LEN.US,D,20090601,000000,8.42727,8.56736,8.14842,8.35773,8214542.3655608,0
+LEN.US,D,20090602,000000,8.2967,8.71583,8.14842,8.47144,5280251.8097425,0
+LEN.US,D,20090603,000000,8.36687,8.37544,7.90458,8.03535,4417995.8492838,0
+LEN.US,D,20090604,000000,8.06991,8.09629,7.68648,7.83476,6651406.5060488,0
+LEN.US,D,20090605,000000,8.01773,8.11373,7.26838,7.36428,12360189.824632,0
+LEN.US,D,20090608,000000,7.32931,7.80868,7.28581,7.72992,7140000.1918848,0
+LEN.US,D,20090609,000000,7.76488,7.94791,7.6257,7.78266,4753374.1189129,0
+LEN.US,D,20090610,000000,7.93953,7.96552,7.36428,7.54697,7457225.6931578,0
+LEN.US,D,20090611,000000,7.61696,7.61696,7.11125,7.14647,8071133.4569949,0
+LEN.US,D,20090612,000000,7.15486,7.17248,6.88512,6.95438,7647025.6058131,0
+LEN.US,D,20090615,000000,6.83256,6.87626,6.57131,6.64065,5879485.2185464,0
+LEN.US,D,20090616,000000,6.97198,7.13742,6.60598,6.72825,8672276.6670681,0
+LEN.US,D,20090617,000000,6.75417,6.91968,6.43168,6.77161,6533674.7682554,0
+LEN.US,D,20090618,000000,6.76312,6.79751,6.4575,6.5535,5099139.3470182,0
+LEN.US,D,20090619,000000,6.69322,6.88512,6.58837,6.78894,6274154.2342086,0
+LEN.US,D,20090622,000000,6.71036,6.77161,6.4575,6.47523,6311268.7541554,0
+LEN.US,D,20090623,000000,6.52798,6.74542,6.34473,6.51893,5827413.0921423,0
+LEN.US,D,20090624,000000,6.62342,7.07666,6.60598,6.81531,9660179.311367,0
+LEN.US,D,20090625,000000,7.1033,8.04392,7.05028,8.00934,26167033.725185,0
+LEN.US,D,20090626,000000,7.93953,8.22679,7.75655,8.00067,9121069.2361157,0
+LEN.US,D,20090629,000000,8.11373,8.48805,7.98288,8.46296,12797628.732426,0
+LEN.US,D,20090630,000000,8.42727,8.69029,8.32269,8.4447,9939630.4456256,0
+LEN.US,D,20090701,000000,8.50594,8.54152,8.19213,8.38373,9386792.3325992,0
+LEN.US,D,20090702,000000,8.18346,8.27918,7.90458,7.98288,5404186.1099726,0
+LEN.US,D,20090706,000000,7.84354,7.9743,7.69552,7.81744,8608608.3990246,0
+LEN.US,D,20090707,000000,7.7386,7.76488,7.39877,7.43391,5427129.475333,0
+LEN.US,D,20090708,000000,7.46896,7.48629,6.95438,7.16361,9968863.2801096,0
+LEN.US,D,20090709,000000,7.25951,7.50401,7.23334,7.38191,6926286.992326,0
+LEN.US,D,20090710,000000,7.32931,7.32931,6.98103,7.25076,5564646.9688599,0
+LEN.US,D,20090713,000000,7.27696,7.41657,6.95438,7.38191,6665086.2623312,0
+LEN.US,D,20090714,000000,7.28581,7.72992,7.23334,7.66049,6613503.3883869,0
+LEN.US,D,20090715,000000,7.8522,8.16585,7.81744,7.9743,5728672.074835,0
+LEN.US,D,20090716,000000,7.9743,8.42727,7.84354,8.32269,5719471.7681588,0
+LEN.US,D,20090717,000000,8.54152,8.71583,8.35773,8.48805,5788473.5317691,0
+LEN.US,D,20090720,000000,8.57593,8.86364,8.46296,8.62755,3754962.2030228,0
+LEN.US,D,20090721,000000,8.69841,8.79682,8.37544,8.59326,4613735.4584706,0
+LEN.US,D,20090722,000000,8.50594,9.48247,8.48805,9.25416,12383648.192582,0
+LEN.US,D,20090723,000000,9.36695,10.233,9.27932,9.81162,15467604.938428,0
+LEN.US,D,20090724,000000,9.64752,9.80319,9.35763,9.68383,5952082.3439845,0
+LEN.US,D,20090727,000000,9.89923,10.475,9.29704,10.3466,17444128.011885,0
+LEN.US,D,20090728,000000,9.97076,10.2589,9.70997,10.1453,13347461.59076,0
+LEN.US,D,20090729,000000,10.0146,10.2411,9.81162,10.1453,5857963.4749174,0
+LEN.US,D,20090730,000000,10.2936,10.338,9.91762,10.187,7400527.1268251,0
+LEN.US,D,20090731,000000,10.1359,10.4562,10.0856,10.3215,6522925.1621225,0
+LEN.US,D,20090803,000000,10.4815,10.7108,10.3726,10.6411,6362004.019671,0
+LEN.US,D,20090804,000000,10.4901,11.2076,10.1629,10.9541,9664016.0806585,0
+LEN.US,D,20090805,000000,10.9634,11.3902,10.7705,11.0688,8588604.8401126,0
+LEN.US,D,20090806,000000,11.0345,11.2432,10.7538,10.8683,6948713.2092525,0
+LEN.US,D,20090807,000000,11.1991,12.0325,11.1117,11.7036,12941786.540592,0
+LEN.US,D,20090810,000000,11.6618,11.6618,11.1117,11.1722,8715672.0727619,0
+LEN.US,D,20090811,000000,11.1546,11.3718,10.8059,11.3289,8161406.9733939,0
+LEN.US,D,20090812,000000,11.7382,12.166,11.5655,11.7835,9114752.9439405,0
+LEN.US,D,20090813,000000,11.9916,12.1845,11.6104,11.9822,7696872.4918619,0
+LEN.US,D,20090814,000000,11.9822,12.0168,11.4873,11.6866,7010392.2797941,0
+LEN.US,D,20090817,000000,11.2076,11.4966,10.7967,11.1807,9026309.8325782,0
+LEN.US,D,20090818,000000,11.1303,11.5479,11.0345,11.4966,6050151.7120813,0
+LEN.US,D,20090819,000000,11.1211,11.863,11.0688,11.7835,7848479.5978987,0
+LEN.US,D,20090820,000000,11.837,12.4707,11.7743,12.2627,7850069.6683936,0
+LEN.US,D,20090821,000000,12.4521,12.7707,12.3644,12.6552,7461136.4940716,0
+LEN.US,D,20090824,000000,12.8052,13.2778,12.6367,12.6989,8606481.8674991,0
+LEN.US,D,20090825,000000,12.9168,13.4381,12.8408,13.0485,9250099.9161374,0
+LEN.US,D,20090826,000000,13.2034,13.7438,12.902,13.575,12231960.617391,0
+LEN.US,D,20090827,000000,13.3328,13.4035,12.725,13.3673,10088186.16132,0
+LEN.US,D,20090828,000000,13.4642,13.8771,13.152,13.7082,7659591.6689957,0
+LEN.US,D,20090831,000000,13.4726,13.4726,12.9852,13.2034,8725138.4641093,0
+LEN.US,D,20090901,000000,13.1427,13.6198,12.55,12.6095,9026924.6169193,0
+LEN.US,D,20090902,000000,12.4175,12.7523,12.1919,12.2451,6619075.0726516,0
+LEN.US,D,20090903,000000,12.3028,12.6719,12.0781,12.6272,6204576.3114513,0
+LEN.US,D,20090904,000000,12.7343,13.1677,12.5591,13.1593,5095089.0662366,0
+LEN.US,D,20090908,000000,13.4035,13.5004,13.0037,13.4203,5383676.1318477,0
+LEN.US,D,20090909,000000,13.3673,13.7709,13.1174,13.5939,9447713.9201655,0
+LEN.US,D,20090910,000000,13.7082,13.8678,13.287,13.824,5659942.833428,0
+LEN.US,D,20090911,000000,13.8678,14.0587,13.4914,13.6918,5336308.7686826,0
+LEN.US,D,20090914,000000,13.5004,13.6552,13.287,13.6552,3826527.1774379,0
+LEN.US,D,20090915,000000,13.727,14.2487,13.6833,14.1773,6907747.9720277,0
+LEN.US,D,20090916,000000,14.3357,15.1558,14.2742,15.1465,7697478.6928265,0
+LEN.US,D,20090917,000000,15.1716,15.3917,14.1939,14.4643,8487235.1637549,0
+LEN.US,D,20090918,000000,14.895,15.1372,14.4158,14.4158,9478109.8021639,0
+LEN.US,D,20090921,000000,14.0421,14.0905,13.2778,13.9655,10050905.338454,0
+LEN.US,D,20090922,000000,14.0823,14.3011,13.7353,13.8492,6044860.0604746,0
+LEN.US,D,20090923,000000,13.8332,14.0346,13.5163,13.5163,6876141.8339441,0
+LEN.US,D,20090924,000000,13.727,13.975,12.6719,12.9168,9932543.7954102,0
+LEN.US,D,20090925,000000,12.7429,13.0662,12.55,12.7169,6409156.7984239,0
+LEN.US,D,20090928,000000,12.8236,12.9609,12.5955,12.7707,4797195.4746652,0
+LEN.US,D,20090929,000000,13.0037,13.3673,12.8313,12.8742,6005578.2379639,0
+LEN.US,D,20090930,000000,12.8833,12.9685,12.2627,12.4175,7546891.9356701,0
+LEN.US,D,20091001,000000,12.3205,12.3205,11.505,11.5479,10578973.972772,0
+LEN.US,D,20091002,000000,11.2879,11.5749,10.9803,11.353,8389990.8727232,0
+LEN.US,D,20091005,000000,11.5749,11.8536,11.3213,11.6439,7514701.055063,0
+LEN.US,D,20091006,000000,11.8442,12.2935,11.8005,11.9245,7001586.8084365,0
+LEN.US,D,20091007,000000,11.9328,11.9402,11.4695,11.4873,7256075.3380154,0
+LEN.US,D,20091008,000000,11.7559,12.7957,11.6355,12.5406,11620744.815006,0
+LEN.US,D,20091009,000000,12.5591,12.7343,12.2451,12.4865,6499382.0333301,0
+LEN.US,D,20091012,000000,12.6367,12.7957,12.3729,12.4956,4185846.6299443,0
+LEN.US,D,20091013,000000,12.4771,13.287,12.4175,13.1856,11188578.24622,0
+LEN.US,D,20091014,000000,13.4642,13.4914,12.9944,13.2331,7908657.6504765,0
+LEN.US,D,20091015,000000,13.1099,13.2425,13.0308,13.1427,4318883.6009432,0
+LEN.US,D,20091016,000000,13.0129,13.1174,12.7082,12.7707,4392572.9610397,0
+LEN.US,D,20091019,000000,12.902,13.0308,12.4956,12.5406,4121272.8156813,0
+LEN.US,D,20091020,000000,12.5312,12.5312,12.0951,12.1845,4979025.7222486,0
+LEN.US,D,20091021,000000,12.2013,12.4865,11.9066,11.9245,4383383.3835841,0
+LEN.US,D,20091022,000000,11.837,12.9757,11.6774,12.8313,8252701.9115953,0
+LEN.US,D,20091023,000000,12.902,13.2331,12.1135,12.3112,8193653.6459483,0
+LEN.US,D,20091026,000000,12.3112,12.725,11.7651,11.8276,7144921.6853803,0
+LEN.US,D,20091027,000000,11.8276,12.1919,11.6774,11.8983,6620051.4317275,0
+LEN.US,D,20091028,000000,11.6618,11.7559,10.9094,11.0074,8999049.028843,0
+LEN.US,D,20091029,000000,11.3289,11.5395,11.0159,11.2598,8047297.4204796,0
+LEN.US,D,20091030,000000,11.1628,11.3213,10.8833,10.9803,9199992.3100276,0
+LEN.US,D,20091102,000000,11.1303,11.3809,10.4986,10.9719,9792806.4261383,0
+LEN.US,D,20091103,000000,10.7538,11.4445,10.7203,11.4072,6010796.9308705,0
+LEN.US,D,20091104,000000,11.505,12.3112,11.4966,11.8005,9524367.7639175,0
+LEN.US,D,20091105,000000,11.9328,12.4333,11.5302,11.7743,7507693.8010802,0
+LEN.US,D,20091106,000000,11.9245,12.5041,11.8536,12.3205,8467875.3580798,0
+LEN.US,D,20091109,000000,12.5591,12.7707,12.3644,12.7343,5656736.9423088,0
+LEN.US,D,20091110,000000,12.7343,12.9609,12.3112,12.4613,5313648.6547466,0
+LEN.US,D,20091111,000000,12.9098,13.3496,12.7429,13.1763,8276942.4397276,0
+LEN.US,D,20091112,000000,13.1677,13.1677,12.6021,12.6719,4491677.6989258,0
+LEN.US,D,20091113,000000,12.6989,13.0579,12.55,12.6095,3903993.2231904,0
+LEN.US,D,20091116,000000,12.849,13.0746,12.6188,12.7707,4809582.3598637,0
+LEN.US,D,20091117,000000,12.7169,12.902,12.4956,12.6552,4858442.157616,0
+LEN.US,D,20091118,000000,12.4268,13.0485,12.4268,12.7429,3783441.8462197,0
+LEN.US,D,20091119,000000,12.6457,12.6457,12.0691,12.3467,5438441.2926258,0
+LEN.US,D,20091120,000000,12.0502,12.166,11.7559,11.9153,5713900.0838941,0
+LEN.US,D,20091123,000000,12.2013,12.4333,11.8005,11.8983,5240280.0983465,0
+LEN.US,D,20091124,000000,11.863,11.9664,11.2244,11.3623,8409447.241384,0
+LEN.US,D,20091125,000000,11.4164,11.5934,11.3476,11.4519,3775982.8920492,0
+LEN.US,D,20091127,000000,11.0688,11.4072,10.9458,11.2076,2454464.7890678,0
+LEN.US,D,20091130,000000,11.2244,11.353,10.9272,11.0419,5703301.7597719,0
+LEN.US,D,20091201,000000,11.2171,11.478,11.1628,11.2244,5602141.3032164,0
+LEN.US,D,20091202,000000,11.3213,11.4612,11.0074,11.147,4117238.6287305,0
+LEN.US,D,20091203,000000,11.147,11.147,10.6503,10.6755,7662832.9665431,0
+LEN.US,D,20091204,000000,11.0074,11.1033,10.5348,10.8321,5518205.5374337,0
+LEN.US,D,20091207,000000,10.8591,10.9719,10.4128,10.4471,6297020.3491804,0
+LEN.US,D,20091208,000000,10.3026,10.4986,10.2151,10.3026,5650296.1911745,0
+LEN.US,D,20091209,000000,10.4471,10.4659,10.1965,10.3297,4116747.2304265,0
+LEN.US,D,20091210,000000,10.4901,10.4986,10.0938,10.1359,4045603.9143815,0
+LEN.US,D,20091211,000000,10.1359,10.3632,10.0763,10.3297,4339276.6305635,0
+LEN.US,D,20091214,000000,10.4986,10.6755,10.2411,10.6233,4211125.7466321,0
+LEN.US,D,20091215,000000,10.5533,10.7705,10.4379,10.4986,6214117.8073429,0
+LEN.US,D,20091216,000000,10.5973,11.1033,10.5441,10.9979,5803290.5854366,0
+LEN.US,D,20091217,000000,10.8591,10.9888,10.6317,10.736,3731787.0864974,0
+LEN.US,D,20091218,000000,10.7445,10.8683,10.5076,10.8498,5868827.8837109,0
+LEN.US,D,20091221,000000,10.9094,11.2432,10.6932,11.2076,6021186.0351906,0
+LEN.US,D,20091222,000000,11.2879,11.7204,11.1991,11.5655,7566816.0983497,0
+LEN.US,D,20091223,000000,11.7109,11.792,11.521,11.5655,6526828.4525818,0
+LEN.US,D,20091224,000000,11.5564,11.6618,11.521,11.6439,593667.0891495,0
+LEN.US,D,20091228,000000,11.7297,11.7559,11.2076,11.2879,3112831.2243616,0
+LEN.US,D,20091229,000000,11.3476,11.3987,11.025,11.1901,2782781.0856891,0
+LEN.US,D,20091230,000000,11.147,11.4072,11.0419,11.2524,2279990.4951371,0
+LEN.US,D,20091231,000000,11.2693,11.2785,11.1033,11.1303,1836646.2243169,0
+LEN.US,D,20100104,000000,11.1628,11.3476,11.025,11.3383,5156763.8450899,0
+LEN.US,D,20100105,000000,11.2879,11.8536,11.0866,11.8099,7120381.8119928,0
+LEN.US,D,20100106,000000,11.7743,11.9822,11.5479,11.9402,7304433.0082432,0
+LEN.US,D,20100107,000000,13.0129,13.9479,12.7429,13.4726,32942437.833865,0
+LEN.US,D,20100108,000000,13.4203,14.0085,13.2331,13.9031,9916186.0256627,0
+LEN.US,D,20100111,000000,14.0085,14.2487,13.9291,14.1678,7355545.9423244,0
+LEN.US,D,20100112,000000,14.0737,14.4066,13.9031,14.0587,8470979.3216033,0
+LEN.US,D,20100113,000000,14.1939,14.3262,13.8154,14.1595,5948480.5446244,0
+LEN.US,D,20100114,000000,14.3979,14.6768,14.1847,14.2487,5726578.8038932,0
+LEN.US,D,20100115,000000,14.1773,14.2742,13.8154,13.9124,6471551.5079804,0
+LEN.US,D,20100119,000000,13.7353,14.2397,13.7353,14.126,5506723.1255331,0
+LEN.US,D,20100120,000000,13.9991,14.0653,13.6918,13.7177,6350666.4522485,0
+LEN.US,D,20100121,000000,13.7438,13.8407,13.3139,13.3409,5233858.6598092,0
+LEN.US,D,20100122,000000,13.3409,13.5657,12.8236,12.8833,7294837.8662484,0
+LEN.US,D,20100125,000000,13.1174,13.1593,12.5686,12.8148,5716943.9637822,0
+LEN.US,D,20100126,000000,12.7429,13.0308,12.6457,12.6896,4719860.3254042,0
+LEN.US,D,20100127,000000,12.6803,13.2096,12.4613,13.1677,7197713.7424876,0
+LEN.US,D,20100128,000000,13.358,13.8332,13.0913,13.412,9503298.7933985,0
+LEN.US,D,20100129,000000,13.5004,13.9124,13.3056,13.386,8106866.0533266,0
+LEN.US,D,20100201,000000,13.4819,13.5004,13.1258,13.3496,5325407.8805392,0
+LEN.US,D,20100202,000000,13.6291,14.4903,13.6291,14.425,11955747.561913,0
+LEN.US,D,20100203,000000,14.2649,14.3979,13.8678,14.1678,4947470.0115019,0
+LEN.US,D,20100204,000000,13.8492,13.9385,13.2778,13.3673,6670970.1669156,0
+LEN.US,D,20100205,000000,13.3328,13.4642,12.3904,12.8236,9912546.6740305,0
+LEN.US,D,20100208,000000,12.8564,13.8154,12.6552,13.412,10316731.435455,0
+LEN.US,D,20100209,000000,13.4203,13.6552,13.1007,13.5939,6109932.7834963,0
+LEN.US,D,20100210,000000,13.6552,13.6833,13.2245,13.6031,4621036.6930982,0
+LEN.US,D,20100211,000000,13.9124,14.8146,13.7709,14.8072,14588832.415757,0
+LEN.US,D,20100212,000000,14.6238,14.9824,14.425,14.7803,12033293.003898,0
+LEN.US,D,20100216,000000,14.9742,15.1372,14.947,15.113,6251246.2752764,0
+LEN.US,D,20100217,000000,15.2705,15.5817,14.895,15.113,6596747.5645545,0
+LEN.US,D,20100218,000000,15.0189,15.069,14.5967,14.85,6064223.084916,0
+LEN.US,D,20100219,000000,14.7466,15.1985,14.7466,15.085,7059976.299938,0
+LEN.US,D,20100222,000000,15.1894,15.2881,14.7894,14.9646,6642793.0877401,0
+LEN.US,D,20100223,000000,14.8855,15.0355,14.026,14.1847,9572073.0975319,0
+LEN.US,D,20100224,000000,14.3357,14.4317,13.2965,14.1773,15062463.130526,0
+LEN.US,D,20100225,000000,13.8678,14.2218,13.5846,14.1773,8229894.8073369,0
+LEN.US,D,20100226,000000,14.126,14.3543,13.7624,14.3011,6644195.3968744,0
+LEN.US,D,20100301,000000,14.3626,14.5527,14.3011,14.4996,4469909.1832227,0
+LEN.US,D,20100302,000000,14.6411,14.7719,14.3804,14.4643,3904139.1405907,0
+LEN.US,D,20100303,000000,14.4996,14.7894,14.4317,14.6319,4451579.3827265,0
+LEN.US,D,20100304,000000,14.5342,14.7558,14.2397,14.425,4773286.4794498,0
+LEN.US,D,20100305,000000,14.5622,14.85,14.4718,14.824,4637011.4296698,0
+LEN.US,D,20100308,000000,14.9041,15.085,14.7981,14.9918,5161160.6796973,0
+LEN.US,D,20100309,000000,15.0532,15.2258,14.8146,15.069,4601027.7695758,0
+LEN.US,D,20100310,000000,15.069,15.1716,14.6411,14.7558,6204915.3548227,0
+LEN.US,D,20100311,000000,14.6498,14.7112,14.3179,14.4996,6696499.2744438,0
+LEN.US,D,20100312,000000,14.5883,14.6591,14.1343,14.2313,4992303.1327579,0
+LEN.US,D,20100315,000000,14.3804,14.3804,13.824,14.026,7148562.1099345,0
+LEN.US,D,20100316,000000,14.1678,14.6768,14.0346,14.5883,8385144.4837722,0
+LEN.US,D,20100317,000000,14.6049,14.824,14.4483,14.4996,4965786.9369335,0
+LEN.US,D,20100318,000000,14.4317,14.5883,14.3011,14.4158,2955255.4528973,0
+LEN.US,D,20100319,000000,14.3626,14.5788,14.0346,14.0421,6267760.691645,0
+LEN.US,D,20100322,000000,13.8492,14.3011,13.8492,14.2033,5238545.1833732,0
+LEN.US,D,20100323,000000,14.2742,14.9303,14.0905,14.8686,11019080.16481,0
+LEN.US,D,20100324,000000,15.7644,15.9742,15.2788,15.416,17713751.180062,0
+LEN.US,D,20100325,000000,15.6703,16.195,15.5195,15.729,10556572.433052,0
+LEN.US,D,20100326,000000,15.8782,16.5009,15.8353,15.947,11806104.976171,0
+LEN.US,D,20100329,000000,16.0944,16.1773,15.5109,15.894,7411403.3377612,0
+LEN.US,D,20100330,000000,15.5724,16.1131,15.5724,15.729,7266691.9018126,0
+LEN.US,D,20100331,000000,15.6171,15.7197,14.9646,15.0011,8881516.854553,0
+LEN.US,D,20100401,000000,15.0944,15.3384,14.824,14.9303,6692983.3088486,0
+LEN.US,D,20100405,000000,15.1286,15.4522,14.9742,15.304,6108144.22242,0
+LEN.US,D,20100406,000000,15.2164,15.235,14.8594,15.069,5521491.8977077,0
+LEN.US,D,20100407,000000,15.085,15.2705,14.6238,14.7719,7131304.1585774,0
+LEN.US,D,20100408,000000,14.7112,15.1196,14.6498,15.0439,6190691.6270551,0
+LEN.US,D,20100409,000000,15.1465,15.3384,15.0532,15.2705,4614792.2867011,0
+LEN.US,D,20100412,000000,15.3227,15.4345,14.8416,14.9646,7084060.1814494,0
+LEN.US,D,20100413,000000,15.0105,15.2964,14.9303,15.0608,5484010.4384161,0
+LEN.US,D,20100414,000000,15.1623,16.0609,15.0608,15.9294,15567702.129221,0
+LEN.US,D,20100415,000000,15.8594,15.8866,15.3822,15.5025,6344845.8500657,0
+LEN.US,D,20100416,000000,15.3972,15.416,14.7981,14.947,7959829.5952712,0
+LEN.US,D,20100419,000000,14.8146,15.3136,14.7894,15.0263,6452322.5987965,0
+LEN.US,D,20100420,000000,15.2081,15.6868,15.1037,15.661,6088648.1556429,0
+LEN.US,D,20100421,000000,15.7104,16.2388,15.5985,16.1401,7208408.6295953,0
+LEN.US,D,20100422,000000,16.0168,17.2902,15.7475,17.2062,10871082.368588,0
+LEN.US,D,20100423,000000,17.6334,18.9846,17.5103,17.8931,19621720.971329,0
+LEN.US,D,20100426,000000,17.578,18.3263,17.5166,17.5166,14575214.888954,0
+LEN.US,D,20100427,000000,17.2576,17.4141,16.4215,16.51,15592873.953702,0
+LEN.US,D,20100428,000000,16.6862,17.1689,16.6173,16.8632,7749819.0497461,0
+LEN.US,D,20100429,000000,16.9436,18.2296,16.9343,17.882,9798059.4525507,0
+LEN.US,D,20100430,000000,17.9519,18.4515,17.3265,17.3611,7801400.8507681,0
+LEN.US,D,20100503,000000,17.5251,18.2658,17.4057,18.05,5672004.623242,0
+LEN.US,D,20100504,000000,17.7273,17.8643,16.9072,17.4487,9617277.4498213,0
+LEN.US,D,20100505,000000,17.1253,17.5345,16.6862,16.8279,5971942.1313403,0
+LEN.US,D,20100506,000000,16.6414,17.1168,14.481,16.0784,8562596.1364231,0
+LEN.US,D,20100507,000000,15.9742,16.2985,14.9646,15.2434,10769807.109371,0
+LEN.US,D,20100510,000000,16.332,17.2576,16.0358,17.2231,10988729.345538,0
+LEN.US,D,20100511,000000,16.9678,17.5166,16.7831,16.9591,7664439.130869,0
+LEN.US,D,20100512,000000,17.1689,17.4728,16.6089,16.9591,8511802.9331161,0
+LEN.US,D,20100513,000000,17.002,17.0442,16.2295,16.3404,8114765.9784643,0
+LEN.US,D,20100514,000000,16.3404,16.3404,15.6442,16.0448,6159818.2947395,0
+LEN.US,D,20100517,000000,16.1131,16.1131,15.085,16.0514,10934291.425988,0
+LEN.US,D,20100518,000000,16.2901,16.731,15.783,15.8279,11034032.406657,0
+LEN.US,D,20100519,000000,15.5641,16.264,15.4587,15.8186,12840350.343066,0
+LEN.US,D,20100520,000000,15.304,15.7382,15.1372,15.1985,11565517.22482,0
+LEN.US,D,20100521,000000,14.7894,15.3917,14.702,15.2258,8430272.6585952,0
+LEN.US,D,20100524,000000,15.235,15.5724,15.0532,15.0785,6151750.99376,0
+LEN.US,D,20100525,000000,14.6238,14.9918,14.4066,14.9564,8993706.9498995,0
+LEN.US,D,20100526,000000,15.1894,15.8522,14.9564,15.0355,7277256.9653509,0
+LEN.US,D,20100527,000000,15.5724,15.5817,14.947,15.3136,6669976.6410868,0
+LEN.US,D,20100528,000000,15.235,15.5109,15.0011,15.0785,4307277.8030054,0
+LEN.US,D,20100601,000000,14.8333,14.9564,14.2126,14.2313,8161109.773983,0
+LEN.US,D,20100602,000000,14.3095,14.5705,14.2919,14.425,7376041.9724627,0
+LEN.US,D,20100603,000000,14.6238,14.6319,13.9479,14.1847,6608242.8515201,0
+LEN.US,D,20100604,000000,13.8949,14.0653,13.3766,13.4819,8468787.3418319,0
+LEN.US,D,20100607,000000,13.4819,13.6469,12.8052,12.865,6312686.0841984,0
+LEN.US,D,20100608,000000,12.902,13.0746,12.3988,12.8564,7815663.2037299,0
+LEN.US,D,20100609,000000,13.0214,13.26,12.4771,12.5779,5336804.4586749,0
+LEN.US,D,20100610,000000,12.8148,13.6552,12.6457,13.575,13409970.030054,0
+LEN.US,D,20100611,000000,13.3496,13.7438,13.2245,13.5481,5947042.8290623,0
+LEN.US,D,20100614,000000,13.727,13.8492,13.2245,13.287,5557214.8377408,0
+LEN.US,D,20100615,000000,13.4819,13.7624,13.2965,13.7353,5790279.2595984,0
+LEN.US,D,20100616,000000,13.4914,13.8949,13.3328,13.5481,6034679.1030343,0
+LEN.US,D,20100617,000000,13.5481,13.5481,13.0214,13.3328,5538728.3906236,0
+LEN.US,D,20100618,000000,13.3766,13.3766,12.7783,12.849,5369668.0614145,0
+LEN.US,D,20100621,000000,13.1174,13.26,12.6272,12.6989,7269024.4343741,0
+LEN.US,D,20100622,000000,12.6803,12.9431,12.3028,12.3729,6990169.8447816,0
+LEN.US,D,20100623,000000,12.4333,13.083,12.1566,12.849,11932192.630978,0
+LEN.US,D,20100624,000000,12.9757,13.2425,12.4865,12.6989,17873745.317853,0
+LEN.US,D,20100625,000000,12.7082,12.8236,12.2013,12.7957,11436096.001166,0
+LEN.US,D,20100628,000000,12.8313,12.9255,12.4771,12.5227,6292832.7343749,0
+LEN.US,D,20100629,000000,12.5227,12.5779,12.0325,12.175,8348575.0082326,0
+LEN.US,D,20100630,000000,12.2097,12.4966,12.0773,12.1212,5793559.1823399,0
+LEN.US,D,20100701,000000,12.1135,12.3288,11.5934,12.2805,9841316.4512987,0
+LEN.US,D,20100702,000000,12.3374,12.3811,11.7382,11.8983,4797080.6720046,0
+LEN.US,D,20100706,000000,12.1845,12.4081,11.7036,11.8442,5157379.7023531,0
+LEN.US,D,20100707,000000,11.8099,12.4613,11.8099,12.4333,5444224.3425365,0
+LEN.US,D,20100708,000000,12.6896,12.8929,12.0875,12.3553,8610032.1666,0
+LEN.US,D,20100709,000000,12.4081,12.7429,12.2805,12.6989,5776829.1086372,0
+LEN.US,D,20100712,000000,12.6989,12.9685,12.4956,12.8564,6385656.5865137,0
+LEN.US,D,20100713,000000,13.0214,13.386,12.8148,13.2778,5853812.3394621,0
+LEN.US,D,20100714,000000,13.152,13.152,12.5227,12.7169,7494811.2258893,0
+LEN.US,D,20100715,000000,12.6803,13.0037,12.2451,12.9685,6695970.3238675,0
+LEN.US,D,20100716,000000,12.9609,13.0037,12.1919,12.2451,4614318.0551499,0
+LEN.US,D,20100719,000000,12.2627,12.3467,11.9245,12.0409,4601245.5727543,0
+LEN.US,D,20100720,000000,11.8536,12.8236,11.7297,12.8052,6524587.1183956,0
+LEN.US,D,20100721,000000,12.8929,12.9348,12.3644,12.4707,4918083.749163,0
+LEN.US,D,20100722,000000,12.7082,13.1593,12.6021,12.865,6852881.9565757,0
+LEN.US,D,20100723,000000,12.8052,13.1258,12.6095,13.0129,6280158.306064,0
+LEN.US,D,20100726,000000,13.1174,13.5564,12.9516,13.4381,7597948.0048822,0
+LEN.US,D,20100727,000000,13.6469,13.727,13.0662,13.0913,4272268.3561431,0
+LEN.US,D,20100728,000000,13.0485,13.1258,12.4771,12.6457,4548510.3805162,0
+LEN.US,D,20100729,000000,12.725,13.0308,12.4865,12.8236,4517256.1608688,0
+LEN.US,D,20100730,000000,12.6457,13.0579,12.5227,12.8742,3575982.7093566,0
+LEN.US,D,20100802,000000,13.1099,13.2965,12.7783,13.2245,4083931.9091796,0
+LEN.US,D,20100803,000000,13.1342,13.1856,12.725,12.7429,3819324.65164,0
+LEN.US,D,20100804,000000,12.7707,12.9431,12.5591,12.5955,4739225.4956898,0
+LEN.US,D,20100805,000000,12.4771,12.7957,12.3811,12.6457,2971852.4842646,0
+LEN.US,D,20100806,000000,12.4427,12.6367,12.2935,12.5406,4446778.0565018,0
+LEN.US,D,20100809,000000,12.6638,12.9757,12.5955,12.902,3394921.7468912,0
+LEN.US,D,20100810,000000,12.7169,12.7523,12.1919,12.22,7958080.7323111,0
+LEN.US,D,20100811,000000,11.9402,12.0168,11.7382,11.8805,5216738.0424761,0
+LEN.US,D,20100812,000000,11.7651,11.9478,11.5479,11.6866,7936974.20952,0
+LEN.US,D,20100813,000000,11.7109,11.8276,11.5479,11.6197,3233649.7589256,0
+LEN.US,D,20100816,000000,11.505,11.6104,11.3383,11.4519,3674828.8730259,0
+LEN.US,D,20100817,000000,11.602,11.8099,11.4258,11.5749,4496225.8155439,0
+LEN.US,D,20100818,000000,11.5564,11.837,11.4072,11.7463,3781288.4916426,0
+LEN.US,D,20100819,000000,11.6618,11.6866,11.2171,11.2338,4850174.2202112,0
+LEN.US,D,20100820,000000,11.1546,11.1722,10.9001,11.1303,5455531.8681413,0
+LEN.US,D,20100823,000000,11.1628,11.2338,11.0074,11.0866,4964012.3238439,0
+LEN.US,D,20100824,000000,10.875,11.3809,10.3978,11.2432,13361488.973789,0
+LEN.US,D,20100825,000000,11.2693,11.6866,11.051,11.6355,6726666.6240431,0
+LEN.US,D,20100826,000000,11.6522,11.8005,11.2879,11.3902,4858587.0020943,0
+LEN.US,D,20100827,000000,11.5302,11.7835,11.3383,11.7382,4339158.6091368,0
+LEN.US,D,20100830,000000,11.7297,11.8442,11.4258,11.4445,3459606.0721267,0
+LEN.US,D,20100831,000000,11.424,11.6942,11.328,11.4592,3951712.5047916,0
+LEN.US,D,20100901,000000,11.7036,12.0231,11.6952,11.9738,4489662.7512945,0
+LEN.US,D,20100902,000000,12.0596,12.3028,11.89,12.1845,3601444.2227948,0
+LEN.US,D,20100903,000000,12.4081,12.6638,12.1919,12.5955,4365712.3572334,0
+LEN.US,D,20100907,000000,12.5227,12.5406,12.2805,12.3205,3917082.8723391,0
+LEN.US,D,20100908,000000,12.3467,12.6638,12.3028,12.5862,3643261.3601365,0
+LEN.US,D,20100909,000000,12.6989,12.8313,12.5227,12.6803,3389033.5506184,0
+LEN.US,D,20100910,000000,12.725,12.9098,12.6021,12.6638,3559904.9722671,0
+LEN.US,D,20100913,000000,12.849,13.0746,12.6552,13.0214,4235868.4022893,0
+LEN.US,D,20100914,000000,13.0129,13.0308,12.725,12.849,4351476.8273232,0
+LEN.US,D,20100915,000000,12.7343,12.8408,12.6095,12.6272,4410552.9889439,0
+LEN.US,D,20100916,000000,12.5591,12.5862,12.0691,12.2805,8178543.6845579,0
+LEN.US,D,20100917,000000,12.3467,12.4865,12.1481,12.1919,6666229.9972486,0
+LEN.US,D,20100920,000000,12.8833,13.3328,12.6367,13.1937,14713583.209675,0
+LEN.US,D,20100921,000000,13.4203,13.5079,13.1099,13.2507,8273951.1330206,0
+LEN.US,D,20100922,000000,13.1427,13.3409,12.8742,12.9168,6341623.8651154,0
+LEN.US,D,20100923,000000,12.7615,13.1258,12.7343,12.8052,5373412.5594087,0
+LEN.US,D,20100924,000000,13.0579,13.4035,13.0037,13.2694,3294349.2516251,0
+LEN.US,D,20100927,000000,13.287,13.4914,13.1427,13.4203,3761238.7970819,0
+LEN.US,D,20100928,000000,13.5079,13.6291,13.2034,13.6031,4118718.1882531,0
+LEN.US,D,20100929,000000,13.412,13.5314,13.2162,13.2778,3440596.0390434,0
+LEN.US,D,20100930,000000,13.3943,13.5481,13.2245,13.4035,3326631.3306074,0
+LEN.US,D,20101001,000000,13.5481,13.8407,13.5238,13.6552,5713345.3831884,0
+LEN.US,D,20101004,000000,13.6739,13.6833,13.2965,13.386,3143162.7310364,0
+LEN.US,D,20101005,000000,13.4914,13.5939,13.3139,13.4819,3443345.9382867,0
+LEN.US,D,20101006,000000,13.5079,13.7438,13.386,13.4288,3512325.1705338,0
+LEN.US,D,20101007,000000,13.5481,13.575,13.2245,13.3943,3147258.0745445,0
+LEN.US,D,20101008,000000,13.386,14.0998,13.358,14.0513,8282636.4371074,0
+LEN.US,D,20101011,000000,14.0346,14.4718,13.9655,14.1939,7566046.8132316,0
+LEN.US,D,20101012,000000,14.0998,14.1175,13.7709,13.8585,5320512.1371731,0
+LEN.US,D,20101013,000000,14.0998,14.1678,13.7895,13.8154,5107740.9631842,0
+LEN.US,D,20101014,000000,13.7895,14.3626,13.6645,13.9479,10615101.404422,0
+LEN.US,D,20101015,000000,14.0167,14.0587,13.287,13.3496,7713687.3264076,0
+LEN.US,D,20101018,000000,13.3766,13.4473,12.9168,13.1937,7257435.8031893,0
+LEN.US,D,20101019,000000,13.0746,13.4381,12.7523,12.8833,7267182.2271946,0
+LEN.US,D,20101020,000000,12.8929,12.9609,12.2935,12.5406,7245398.6905828,0
+LEN.US,D,20101021,000000,12.6638,13.0129,12.6367,12.849,5732889.7314582,0
+LEN.US,D,20101022,000000,12.849,13.0579,12.8408,12.9168,4047409.6422108,0
+LEN.US,D,20101025,000000,13.0913,13.2331,12.902,12.9852,5152817.6377482,0
+LEN.US,D,20101026,000000,12.9098,13.0746,12.8313,12.9852,3582047.9377695,0
+LEN.US,D,20101027,000000,12.9098,13.0662,12.6457,12.7957,4614571.2647564,0
+LEN.US,D,20101028,000000,12.9168,12.9685,12.5862,12.7169,3096234.1929944,0
+LEN.US,D,20101029,000000,12.7009,12.8072,12.5787,12.6475,2686508.862045,0
+LEN.US,D,20101101,000000,12.7343,12.9168,12.5591,12.6896,3845947.0667486,0
+LEN.US,D,20101102,000000,12.7866,13.7177,12.7082,13.6198,13310995.115739,0
+LEN.US,D,20101103,000000,13.6645,13.6645,13.1007,13.4642,6836956.5744189,0
+LEN.US,D,20101104,000000,13.1763,13.9479,13.1593,13.7802,14055695.297621,0
+LEN.US,D,20101105,000000,13.7438,13.9031,13.6198,13.8154,12913953.869397,0
+LEN.US,D,20101108,000000,13.7981,14.2033,13.7624,14.0587,7660978.957221,0
+LEN.US,D,20101109,000000,14.1678,14.3804,13.8407,13.8949,7159047.7772402,0
+LEN.US,D,20101110,000000,13.9219,14.2574,13.8678,14.2397,5750912.6762449,0
+LEN.US,D,20101111,000000,14.0905,14.4158,14.0167,14.3262,3854554.0475249,0
+LEN.US,D,20101112,000000,14.1847,14.3262,13.8154,13.9917,4088092.7009336,0
+LEN.US,D,20101115,000000,14.0823,14.0998,13.7177,13.8492,4936904.9479636,0
+LEN.US,D,20101116,000000,13.6989,13.9291,13.5407,13.7353,6265506.4823941,0
+LEN.US,D,20101117,000000,13.7082,13.824,13.3496,13.5079,5126452.7239345,0
+LEN.US,D,20101118,000000,13.6833,13.8492,13.575,13.6198,2972869.6143788,0
+LEN.US,D,20101119,000000,13.6031,13.6375,13.3409,13.5657,3067918.7068729,0
+LEN.US,D,20101122,000000,13.4642,13.5657,13.1342,13.2694,4269492.7067703,0
+LEN.US,D,20101123,000000,13.1174,13.2096,12.9098,12.9516,4351290.1388845,0
+LEN.US,D,20101124,000000,13.0662,13.4642,13.0485,13.3139,2934138.2008857,0
+LEN.US,D,20101126,000000,13.2245,13.2507,13.0746,13.1174,825748.7143989,0
+LEN.US,D,20101129,000000,13.0662,13.3943,12.9852,13.0662,4633796.955174,0
+LEN.US,D,20101130,000000,12.903,13.4053,12.903,13.2349,3930039.4791521,0
+LEN.US,D,20101201,000000,13.5004,13.9031,13.4288,13.727,7361136.9391863,0
+LEN.US,D,20101202,000000,13.7709,15.0355,13.7709,14.7112,15019931.42709,0
+LEN.US,D,20101203,000000,14.702,15.0785,14.4401,15.0439,5723979.1137385,0
+LEN.US,D,20101206,000000,14.9742,15.1985,14.8594,15.1716,3709170.9623659,0
+LEN.US,D,20101207,000000,15.4066,15.5985,15.2434,15.2705,6392312.9949825,0
+LEN.US,D,20101208,000000,15.2788,15.5724,14.9303,15.2964,5860694.0615635,0
+LEN.US,D,20101209,000000,15.4587,15.4671,15.0785,15.2881,5505201.72205,0
+LEN.US,D,20101210,000000,15.3384,15.5277,15.0785,15.416,4578468.5103135,0
+LEN.US,D,20101213,000000,15.5465,15.6442,15.3731,15.4345,3801212.654322,0
+LEN.US,D,20101214,000000,15.4858,15.5025,15.0105,15.0355,4744800.3987206,0
+LEN.US,D,20101215,000000,15.0105,15.3822,14.8686,14.8772,5945057.9232487,0
+LEN.US,D,20101216,000000,14.9394,15.0532,14.7644,14.9918,4073211.2719425,0
+LEN.US,D,20101217,000000,14.9646,15.1894,14.9041,15.0944,4208604.379788,0
+LEN.US,D,20101220,000000,15.2788,15.9554,15.235,15.894,5377973.5510915,0
+LEN.US,D,20101221,000000,16.0168,16.168,15.6964,16.1401,6927754.7497059,0
+LEN.US,D,20101222,000000,16.2035,16.6089,15.8444,16.5278,5946696.2752364,0
+LEN.US,D,20101223,000000,16.4121,16.5734,15.7382,15.8353,6897018.751414,0
+LEN.US,D,20101227,000000,15.8353,16.3237,15.6868,16.195,3626981.9136993,0
+LEN.US,D,20101228,000000,16.1773,16.2295,15.947,16.0358,2873171.5505928,0
+LEN.US,D,20101229,000000,16.1112,16.2463,16.034,16.1391,2565423.1698878,0
+LEN.US,D,20101230,000000,16.1485,16.3769,16.0765,16.2202,2981470.1576226,0
+LEN.US,D,20101231,000000,16.2883,16.3936,16.2184,16.3395,2489134.1196367,0
+LEN.US,D,20110103,000000,16.4671,16.757,16.4215,16.6005,4909551.8729311,0
+LEN.US,D,20110104,000000,16.6862,16.7048,16.0609,16.2295,4675662.3740084,0
+LEN.US,D,20110105,000000,16.2035,16.6414,16.1773,16.6414,3713377.8897686,0
+LEN.US,D,20110106,000000,16.3153,16.8466,16.2901,16.677,7098177.6899329,0
+LEN.US,D,20110107,000000,16.9591,17.2576,16.677,16.9155,6204453.9983362,0
+LEN.US,D,20110110,000000,16.9072,16.9155,16.3404,16.4745,6791804.7953106,0
+LEN.US,D,20110111,000000,17.4988,18.0404,17.2576,17.6395,17691056.732621,0
+LEN.US,D,20110112,000000,17.8205,17.882,17.5166,17.8299,6231896.1258998,0
+LEN.US,D,20110113,000000,17.8549,17.8549,17.4663,17.578,5389756.3811694,0
+LEN.US,D,20110114,000000,17.5437,18.0041,17.4822,17.9788,4216268.2620723,0
+LEN.US,D,20110118,000000,17.9874,17.9956,17.5251,17.8549,4211590.3218847,0
+LEN.US,D,20110119,000000,17.8549,17.8904,17.1335,17.249,5135678.78074,0
+LEN.US,D,20110120,000000,17.2409,17.6575,17.0356,17.3265,5578263.4227407,0
+LEN.US,D,20110121,000000,17.5857,17.6035,16.948,17.0003,3931228.0096587,0
+LEN.US,D,20110124,000000,17.0254,17.4476,17.0003,17.3597,3665716.5750311,0
+LEN.US,D,20110125,000000,17.3867,17.7267,16.9397,17.2644,4972467.8206723,0
+LEN.US,D,20110126,000000,17.4027,17.9613,17.23,17.792,6609505.2676494,0
+LEN.US,D,20110127,000000,17.6913,18.0751,17.1581,17.6118,6095211.5249241,0
+LEN.US,D,20110128,000000,17.6118,17.6996,17.0682,17.1664,2941307.4875119,0
+LEN.US,D,20110131,000000,17.2253,17.3382,16.8442,16.907,3302208.7828408,0
+LEN.US,D,20110201,000000,17.0348,17.4913,17.0348,17.4119,3640356.2386803,0
+LEN.US,D,20110202,000000,17.2954,17.4652,16.9834,17.1405,3726902.8573589,0
+LEN.US,D,20110203,000000,17.0682,17.1945,16.8237,17.176,3363149.836006,0
+LEN.US,D,20110204,000000,17.1581,17.176,16.8508,17.0442,1956916.9365211,0
+LEN.US,D,20110207,000000,17.1309,17.708,17.0768,17.341,3556385.061642,0
+LEN.US,D,20110208,000000,17.3046,18.0751,17.3046,18.048,6137398.4369478,0
+LEN.US,D,20110209,000000,18.048,18.5709,17.9956,18.2084,5628591.8305903,0
+LEN.US,D,20110210,000000,18.048,18.3009,17.9613,18.1907,3393492.9290936,0
+LEN.US,D,20110211,000000,18.0301,18.3794,17.7706,18.2563,3224477.5635726,0
+LEN.US,D,20110214,000000,18.1031,18.1555,17.6734,17.9864,3756931.1147534,0
+LEN.US,D,20110215,000000,17.7835,18.0936,17.6652,17.8716,6897537.0921704,0
+LEN.US,D,20110216,000000,18.1291,18.4952,18.0936,18.2084,3422081.9376048,0
+LEN.US,D,20110218,000000,18.7381,18.8098,18.3357,18.3794,2971250.07533,0
+LEN.US,D,20110222,000000,18.1378,18.1468,17.3504,17.4204,6176566.5672734,0
+LEN.US,D,20110223,000000,17.4997,17.9777,16.5417,17.2954,9388790.1688133,0
+LEN.US,D,20110224,000000,17.2644,17.6652,17.0768,17.4119,6292120.9045176,0
+LEN.US,D,20110225,000000,17.5251,17.7706,17.282,17.7445,3805627.843713,0
+LEN.US,D,20110228,000000,17.8956,17.976,17.4251,17.6009,5664992.8335985,0
+LEN.US,D,20110301,000000,17.6996,17.735,17.0254,17.2205,6777441.1965077,0
+LEN.US,D,20110302,000000,17.202,17.792,17.1405,17.5771,6795129.8222929,0
+LEN.US,D,20110303,000000,17.792,17.9864,17.4391,17.7445,3826587.9764464,0
+LEN.US,D,20110304,000000,17.735,17.7445,17.202,17.282,4384617.1087886,0
+LEN.US,D,20110307,000000,17.3597,17.4476,16.8601,16.948,3860219.7103978,0
+LEN.US,D,20110308,000000,16.9759,17.7267,16.9572,17.6035,4723827.9382451,0
+LEN.US,D,20110309,000000,17.6035,17.8359,17.3867,17.792,3270277.5899807,0
+LEN.US,D,20110310,000000,17.5156,17.6308,17.2739,17.3232,2731063.6383533,0
+LEN.US,D,20110311,000000,17.1496,17.369,17.1216,17.2644,2867673.4157348,0
+LEN.US,D,20110314,000000,17.0516,17.3139,16.7181,16.8788,4953687.9786578,0
+LEN.US,D,20110315,000000,16.4623,17.3139,16.3904,17.1849,6730800.5373815,0
+LEN.US,D,20110316,000000,16.9217,17.0861,16.5819,16.6921,7066135.889376,0
+LEN.US,D,20110317,000000,17.0011,17.0535,16.7546,16.8433,3670652.2135009,0
+LEN.US,D,20110318,000000,17.1405,17.2644,16.8955,17.176,4761785.9858043,0
+LEN.US,D,20110321,000000,17.2644,17.4119,17.0003,17.3046,2720019.7590869,0
+LEN.US,D,20110322,000000,17.2739,17.3139,16.9217,17.0442,2742230.6676357,0
+LEN.US,D,20110323,000000,16.9311,17.282,16.8694,17.2467,4558662.3493133,0
+LEN.US,D,20110324,000000,17.2644,17.4204,16.948,17.3504,3460591.4830619,0
+LEN.US,D,20110325,000000,17.369,17.6463,17.2739,17.4913,3526350.3790292,0
+LEN.US,D,20110328,000000,17.5501,17.708,17.2467,17.2467,4405551.5406493,0
+LEN.US,D,20110329,000000,17.0348,17.1581,16.3716,16.6492,11839924.182833,0
+LEN.US,D,20110330,000000,16.4437,16.5061,15.8132,15.9513,13930710.541161,0
+LEN.US,D,20110331,000000,15.9648,16.0718,15.7712,15.8266,5607826.5961431,0
+LEN.US,D,20110401,000000,15.9503,16.3467,15.8889,15.9851,4976757.72471,0
+LEN.US,D,20110404,000000,16.0139,16.0664,15.7265,15.7778,3858981.7850191,0
+LEN.US,D,20110405,000000,15.6265,16.2512,15.4249,15.9945,7513033.3763551,0
+LEN.US,D,20110406,000000,16.0822,16.1093,15.7591,15.9955,5996355.258988,0
+LEN.US,D,20110407,000000,15.9234,16.2597,15.9151,16.0654,4520361.6234487,0
+LEN.US,D,20110408,000000,16.1,16.3989,15.959,16.0393,5116235.2911612,0
+LEN.US,D,20110411,000000,16.0474,16.0474,15.7265,15.8897,4425600.363264,0
+LEN.US,D,20110412,000000,15.7572,16.0474,15.7572,15.9945,4049459.521165,0
+LEN.US,D,20110413,000000,16.1346,16.1625,15.7404,15.8825,3882702.6198518,0
+LEN.US,D,20110414,000000,15.804,15.9088,15.717,15.8489,3262576.9659329,0
+LEN.US,D,20110415,000000,15.8816,16.1242,15.7759,16.1,3885655.0076282,0
+LEN.US,D,20110418,000000,15.8816,16.1616,15.802,16.012,4374522.0200808,0
+LEN.US,D,20110419,000000,16.1803,16.524,16.1242,16.4081,5121642.1123011,0
+LEN.US,D,20110420,000000,16.6742,16.834,16.3989,16.6575,5219140.5154515,0
+LEN.US,D,20110421,000000,16.7369,16.7893,16.2512,16.5157,3894820.5814322,0
+LEN.US,D,20110425,000000,16.4614,16.8964,16.3716,16.7453,4613358.0903597,0
+LEN.US,D,20110426,000000,16.8518,16.9676,16.6492,16.7985,4360515.044341,0
+LEN.US,D,20110427,000000,16.7893,16.905,16.6155,16.764,5227507.2204557,0
+LEN.US,D,20110428,000000,16.7985,16.8882,16.4708,16.5894,4748464.3666757,0
+LEN.US,D,20110429,000000,16.6062,16.9415,16.5735,16.6155,3527278.8230634,0
+LEN.US,D,20110502,000000,16.7003,16.7369,15.9767,16.0654,6324770.6509498,0
+LEN.US,D,20110503,000000,15.9945,16.1336,15.802,16.1179,5072042.6401803,0
+LEN.US,D,20110504,000000,16.1179,16.226,15.9767,16.2075,4240163.2108188,0
+LEN.US,D,20110505,000000,16.0393,16.6575,15.9945,16.3809,4979083.653709,0
+LEN.US,D,20110506,000000,16.5735,16.7003,16.171,16.2168,3210802.5574414,0
+LEN.US,D,20110509,000000,16.171,16.198,15.9413,15.9851,2713408.209529,0
+LEN.US,D,20110510,000000,16.0561,16.2688,15.8889,16.1,3498041.9383809,0
+LEN.US,D,20110511,000000,16.0561,16.1616,15.6891,15.7246,6849808.4294238,0
+LEN.US,D,20110512,000000,15.6452,15.7246,15.3322,15.5221,5467766.4765724,0
+LEN.US,D,20110513,000000,15.5041,15.5472,15.2968,15.3322,3669397.154207,0
+LEN.US,D,20110516,000000,15.2792,15.619,15.2792,15.3828,4387110.0934616,0
+LEN.US,D,20110517,000000,15.2792,15.3566,15.1727,15.3239,4704299.558307,0
+LEN.US,D,20110518,000000,15.3322,15.6535,15.3322,15.6099,2476770.634754,0
+LEN.US,D,20110519,000000,15.6265,15.7572,15.5136,15.6807,1993855.5161212,0
+LEN.US,D,20110520,000000,15.6629,15.7854,15.5221,15.7152,2945706.6202596,0
+LEN.US,D,20110523,000000,15.4951,15.7936,15.479,15.619,2644796.5166678,0
+LEN.US,D,20110524,000000,15.6265,15.8301,15.4705,15.5041,2730485.3687127,0
+LEN.US,D,20110525,000000,15.4529,16.1083,15.3828,15.7572,5621469.4761831,0
+LEN.US,D,20110526,000000,15.6985,16.2347,15.5649,16.198,3523682.8425944,0
+LEN.US,D,20110527,000000,16.1888,16.6575,16.171,16.5417,3660605.3139299,0
+LEN.US,D,20110531,000000,16.6407,16.6667,16.2578,16.6062,3606828.3790903,0
+LEN.US,D,20110601,000000,16.5417,16.6407,16.2075,16.2347,4252104.478898,0
+LEN.US,D,20110602,000000,16.2347,16.426,15.8301,15.9069,4669057.2363196,0
+LEN.US,D,20110603,000000,15.6535,15.9675,15.636,15.7333,2984039.4722154,0
+LEN.US,D,20110606,000000,15.6629,15.6891,15.2343,15.2521,3305115.1232198,0
+LEN.US,D,20110607,000000,15.2951,15.3129,14.8991,14.9084,4793022.1842259,0
+LEN.US,D,20110608,000000,14.8637,14.971,14.5815,14.6786,5839406.4533018,0
+LEN.US,D,20110609,000000,14.7143,15.1522,14.5191,14.9084,3720855.6561355,0
+LEN.US,D,20110610,000000,14.8283,14.8711,14.3454,14.5993,4613435.1929785,0
+LEN.US,D,20110613,000000,14.6919,14.832,14.4882,14.7533,3907888.4044408,0
+LEN.US,D,20110614,000000,14.9289,15.2614,14.9028,15.0784,3984819.6840392,0
+LEN.US,D,20110615,000000,14.8747,15.0354,14.7086,14.7804,4093635.0382307,0
+LEN.US,D,20110616,000000,14.8283,15.3884,14.785,15.084,5376268.1563785,0
+LEN.US,D,20110617,000000,15.213,15.3214,15.0418,15.2763,3669019.1372011,0
+LEN.US,D,20110620,000000,15.1812,15.4529,15.0261,15.3912,2828408.9071358,0
+LEN.US,D,20110621,000000,15.478,15.747,15.4072,15.608,3682565.6389677,0
+LEN.US,D,20110622,000000,15.5536,16.1512,15.45,15.8374,8015143.8344478,0
+LEN.US,D,20110623,000000,16.0737,16.5061,15.8199,16.198,8709266.5849739,0
+LEN.US,D,20110624,000000,16.2159,16.2252,15.6341,15.7834,4173875.3052172,0
+LEN.US,D,20110627,000000,15.747,16.1888,15.59,16.1336,3486736.7669066,0
+LEN.US,D,20110628,000000,16.2512,16.2512,16.0291,16.1794,2974931.7253753,0
+LEN.US,D,20110629,000000,16.198,16.2773,15.8554,16.0898,5253873.1034594,0
+LEN.US,D,20110630,000000,16.1616,16.3138,15.8374,15.8797,7270041.2607516,0
+LEN.US,D,20110701,000000,15.9059,16.4894,15.9059,16.4166,3706299.3242371,0
+LEN.US,D,20110705,000000,16.3989,16.453,16.0737,16.2943,2680274.4299904,0
+LEN.US,D,20110706,000000,16.1512,16.2065,15.9841,16.0466,2559579.9181627,0
+LEN.US,D,20110707,000000,16.2429,16.7463,16.1794,16.5744,3842494.6750428,0
+LEN.US,D,20110708,000000,16.3391,16.5417,16.0646,16.5324,3571318.3396765,0
+LEN.US,D,20110711,000000,16.2859,16.312,15.9404,15.958,3069951.0651589,0
+LEN.US,D,20110712,000000,15.8554,16.1242,15.7314,15.8106,3529343.4598544,0
+LEN.US,D,20110713,000000,15.9226,16.1336,15.774,15.8199,2831411.6257882,0
+LEN.US,D,20110714,000000,15.8284,15.9226,15.6256,15.6434,3901775.8801654,0
+LEN.US,D,20110715,000000,15.7314,15.7314,15.4941,15.5536,3532439.3441713,0
+LEN.US,D,20110718,000000,15.5201,15.5536,15.0325,15.2315,4743169.9868547,0
+LEN.US,D,20110719,000000,15.45,16.3034,15.45,16.2429,8235081.1961751,0
+LEN.US,D,20110720,000000,16.2688,16.2688,16.0898,16.1242,3626555.9407936,0
+LEN.US,D,20110721,000000,16.2943,16.4437,16.1242,16.3391,3799760.5485999,0
+LEN.US,D,20110722,000000,16.3623,16.3623,16.0646,16.312,2518844.034589,0
+LEN.US,D,20110725,000000,16.1512,16.2512,16.0031,16.0466,2426575.7590774,0
+LEN.US,D,20110726,000000,16.0206,16.0206,15.7143,15.8199,3475693.9585098,0
+LEN.US,D,20110727,000000,15.7554,15.7834,15.1952,15.3129,5212818.1007139,0
+LEN.US,D,20110728,000000,15.2951,16.2159,15.2951,15.4685,5229542.9437646,0
+LEN.US,D,20110729,000000,15.2717,15.7712,15.1839,15.5078,3892750.5902928,0
+LEN.US,D,20110801,000000,15.7143,15.7834,15.2409,15.4072,3319661.8172908,0
+LEN.US,D,20110802,000000,15.2045,15.3631,14.8552,14.8711,4998956.8536921,0
+LEN.US,D,20110803,000000,14.9084,15.1698,14.3369,14.9616,5608801.0875744,0
+LEN.US,D,20110804,000000,14.7404,14.785,13.7235,13.7411,8186650.0429023,0
+LEN.US,D,20110805,000000,13.8309,14.0334,13.2453,13.5301,9525074.4018045,0
+LEN.US,D,20110808,000000,13.1717,13.3349,12.1442,12.3964,10173098.353275,0
+LEN.US,D,20110809,000000,12.6196,12.9203,11.9686,12.8756,8619932.4924535,0
+LEN.US,D,20110810,000000,12.5561,12.6439,11.5841,11.6811,11386358.390201,0
+LEN.US,D,20110811,000000,11.7156,12.4945,11.4795,12.3041,7440423.0560158,0
+LEN.US,D,20110812,000000,12.4142,12.6628,12.1621,12.3527,4539562.3172573,0
+LEN.US,D,20110815,000000,12.4227,13.1295,12.3787,13.0857,4056570.0960055,0
+LEN.US,D,20110816,000000,12.9296,13.1801,12.769,12.9015,4386676.3912311,0
+LEN.US,D,20110817,000000,12.9296,13.0941,12.4853,12.6271,4138424.1636372,0
+LEN.US,D,20110818,000000,12.3041,12.3041,11.5402,11.6634,6492062.9871154,0
+LEN.US,D,20110819,000000,11.5056,11.8119,11.1191,11.1555,5205013.6023047,0
+LEN.US,D,20110822,000000,11.4626,11.5243,11.0854,11.1462,6040780.2886948,0
+LEN.US,D,20110823,000000,11.2861,11.3722,10.864,11.1462,7411307.1796099,0
+LEN.US,D,20110824,000000,10.8828,11.5487,10.8734,11.5243,5831869.6723188,0
+LEN.US,D,20110825,000000,11.6213,11.9876,11.5056,11.7493,7690930.5352082,0
+LEN.US,D,20110826,000000,11.6119,12.1883,11.347,11.9099,7578261.1209489,0
+LEN.US,D,20110829,000000,12.1267,12.5934,12.1267,12.5748,6522708.0654598,0
+LEN.US,D,20110830,000000,12.5207,13.1379,12.3787,12.8588,6986204.0328645,0
+LEN.US,D,20110831,000000,13.2313,13.4068,12.8393,12.8904,6979567.8533034,0
+LEN.US,D,20110901,000000,12.9701,13.1379,12.5934,12.6122,4142056.5536761,0
+LEN.US,D,20110902,000000,12.3237,12.4384,12.05,12.1678,2438230.0340755,0
+LEN.US,D,20110906,000000,11.7064,12.233,11.6213,12.1005,4274335.7339713,0
+LEN.US,D,20110907,000000,12.3318,12.6252,12.1229,12.5543,5048106.5605368,0
+LEN.US,D,20110908,000000,12.4833,12.8112,12.1134,12.2301,5350371.3143055,0
+LEN.US,D,20110909,000000,11.9781,12.0632,11.5308,11.8212,7692289.4688637,0
+LEN.US,D,20110912,000000,11.6308,11.9006,11.5056,11.8472,4836586.23469,0
+LEN.US,D,20110913,000000,11.8568,12.0219,11.6308,11.6885,4068388.2140685,0
+LEN.US,D,20110914,000000,11.7941,12.233,11.6028,12.0304,4138268.88753,0
+LEN.US,D,20110915,000000,12.2153,12.233,11.8036,12.1442,3576956.4686727,0
+LEN.US,D,20110916,000000,12.1621,12.4057,11.9958,12.1005,5790019.0133824,0
+LEN.US,D,20110919,000000,12.2508,12.8588,12.1787,12.6888,8865085.6231216,0
+LEN.US,D,20110920,000000,12.7969,12.9436,12.317,12.3619,5659106.2628308,0
+LEN.US,D,20110921,000000,12.3348,12.716,12.1787,12.1883,6659617.6863587,0
+LEN.US,D,20110922,000000,12.0388,12.0912,11.3234,11.5243,8948535.2866136,0
+LEN.US,D,20110923,000000,11.5794,11.9743,11.4832,11.754,4681470.7579384,0
+LEN.US,D,20110926,000000,11.8472,12.2425,11.5056,12.1975,5142395.5671817,0
+LEN.US,D,20110927,000000,12.4759,12.6271,11.8932,12.0219,5887950.0478936,0
+LEN.US,D,20110928,000000,12.0219,12.1267,11.6213,11.6811,4714351.8122267,0
+LEN.US,D,20110929,000000,11.9781,12.4853,11.8381,12.4853,7683413.0298799,0
+LEN.US,D,20110930,000000,12.3283,12.3283,11.8578,11.8744,6065749.7576035,0
+LEN.US,D,20111003,000000,11.7588,12.0128,11.1627,11.1712,4888449.5253669,0
+LEN.US,D,20111004,000000,10.9537,11.5794,10.6475,11.57,8339772.631133,0
+LEN.US,D,20111005,000000,11.6511,12.2301,11.3749,12.1134,5863386.4386031,0
+LEN.US,D,20111006,000000,12.1229,12.5814,11.9659,12.545,4199710.0368474,0
+LEN.US,D,20111007,000000,12.6785,12.786,12.1491,12.3768,5465971.6989471,0
+LEN.US,D,20111010,000000,12.6868,13.1455,12.6252,13.1455,4516860.9503835,0
+LEN.US,D,20111011,000000,13.0024,13.3799,12.9353,13.1455,3595915.1459278,0
+LEN.US,D,20111012,000000,13.2313,13.7326,13.1192,13.4068,6519734.2602895,0
+LEN.US,D,20111013,000000,13.3162,13.7066,13.0118,13.2985,7433572.7025137,0
+LEN.US,D,20111014,000000,13.4778,13.6526,13.1287,13.4246,4944058.7182716,0
+LEN.US,D,20111017,000000,13.3537,13.4339,12.7767,12.8112,4258644.2801857,0
+LEN.US,D,20111018,000000,12.786,14.2857,12.6252,14.0017,11736922.580268,0
+LEN.US,D,20111019,000000,14.3753,14.3846,13.5982,13.6796,10389445.088881,0
+LEN.US,D,20111020,000000,13.6346,14.2595,13.0755,14.1455,10359720.958484,0
+LEN.US,D,20111021,000000,14.294,15.0457,14.2857,14.7086,10907889.522583,0
+LEN.US,D,20111024,000000,14.814,15.1653,14.6556,14.9652,6134907.5940141,0
+LEN.US,D,20111025,000000,14.6556,14.814,14.0258,14.0614,8891381.8995945,0
+LEN.US,D,20111026,000000,14.393,14.5843,14.0102,14.4872,5726179.1159261,0
+LEN.US,D,20111027,000000,14.9738,15.3081,14.4939,15.113,6742733.2385029,0
+LEN.US,D,20111028,000000,14.9477,15.113,14.647,14.9915,6153198.0485735,0
+LEN.US,D,20111031,000000,14.7441,14.9208,14.5283,14.5378,4168737.2723733,0
+LEN.US,D,20111101,000000,14.0923,14.3753,13.7243,13.8841,6867353.5586687,0
+LEN.US,D,20111102,000000,14.153,14.6556,14.0185,14.5125,5195520.3423709,0
+LEN.US,D,20111103,000000,14.6825,15.0889,14.2323,15.0094,7345746.3945378,0
+LEN.US,D,20111104,000000,14.832,15.1997,14.7713,15.097,5123410.1181839,0
+LEN.US,D,20111107,000000,15.1568,15.5175,14.9652,15.3764,6875726.6888911,0
+LEN.US,D,20111108,000000,15.4986,15.9648,15.437,15.8525,8202476.4262707,0
+LEN.US,D,20111109,000000,15.3764,15.5341,14.7713,14.8935,7693012.3059145,0
+LEN.US,D,20111110,000000,15.0889,15.6406,15.0541,15.5509,8013862.0034111,0
+LEN.US,D,20111111,000000,15.6581,15.9907,15.4828,15.9197,6178001.5326779,0
+LEN.US,D,20111114,000000,15.8266,15.9282,15.5781,15.7527,3749507.8459591,0
+LEN.US,D,20111115,000000,15.6498,16.0003,15.4652,15.8609,4544426.2074567,0
+LEN.US,D,20111116,000000,15.6498,16.5501,15.5591,16.1504,8618083.1004732,0
+LEN.US,D,20111117,000000,16.1776,16.3709,15.6761,15.9282,6711127.5900331,0
+LEN.US,D,20111118,000000,15.8266,15.9561,15.3941,15.5341,7798091.3957056,0
+LEN.US,D,20111121,000000,15.2643,15.3941,15.0457,15.2268,6027219.865622,0
+LEN.US,D,20111122,000000,14.6825,15.2549,14.5843,15.0281,17350288.785395,0
+LEN.US,D,20111123,000000,14.8225,14.859,14.437,14.4555,11699425.006683,0
+LEN.US,D,20111125,000000,14.3846,14.7889,14.3388,14.4555,2686151.3629306,0
+LEN.US,D,20111128,000000,14.9112,15.113,14.6376,14.7627,9601078.3082385,0
+LEN.US,D,20111129,000000,14.8935,15.1997,14.6647,14.9652,6926208.5576488,0
+LEN.US,D,20111130,000000,15.7356,16.2429,15.3847,16.1878,9545325.6187935,0
+LEN.US,D,20111201,000000,16.0367,16.4344,15.9282,16.2242,6239966.337281,0
+LEN.US,D,20111202,000000,16.4428,16.6248,16.1411,16.1868,6117358.1812907,0
+LEN.US,D,20111205,000000,16.524,17.019,16.4251,16.9506,10371420.210009,0
+LEN.US,D,20111206,000000,16.9368,17.2393,16.7855,16.9462,8741851.0083539,0
+LEN.US,D,20111207,000000,16.8535,17.3998,16.8535,17.2347,10269309.57104,0
+LEN.US,D,20111208,000000,17.0898,17.1441,16.6155,16.7191,6644385.6356767,0
+LEN.US,D,20111209,000000,16.8256,17.3102,16.7463,17.2692,5781452.0557434,0
+LEN.US,D,20111212,000000,16.9694,17.2347,16.7286,17.1712,6469612.2037526,0
+LEN.US,D,20111213,000000,17.2784,17.3906,16.38,16.4614,7102481.2071595,0
+LEN.US,D,20111214,000000,16.2849,16.4251,16.0093,16.0273,5496800.9668807,0
+LEN.US,D,20111215,000000,16.1776,16.5053,16.1411,16.1776,6148872.8058356,0
+LEN.US,D,20111216,000000,16.3024,16.6575,16.2764,16.5053,6779610.7785298,0
+LEN.US,D,20111219,000000,16.6492,16.8349,16.2242,16.2764,7151326.7870083,0
+LEN.US,D,20111220,000000,16.6407,17.3561,16.6407,17.3009,6650909.3739188,0
+LEN.US,D,20111221,000000,17.3906,17.6371,17.0554,17.5661,8194306.7612922,0
+LEN.US,D,20111222,000000,17.6987,17.752,17.1803,17.2159,4658623.7527849,0
+LEN.US,D,20111223,000000,17.3906,17.3906,16.7649,17.0282,4497604.5713503,0
+LEN.US,D,20111227,000000,16.9946,17.1253,16.9152,16.9694,2830889.0413723,0
+LEN.US,D,20111228,000000,16.9694,17.0806,16.5586,16.6837,2445753.964622,0
+LEN.US,D,20111229,000000,16.7902,17.4793,16.7902,17.4623,4106436.2146829,0
+LEN.US,D,20111230,000000,17.4092,17.5661,17.2784,17.2784,2146608.6543039,0
+LEN.US,D,20120103,000000,17.6549,18.1132,17.4793,17.4886,6006153.7167877,0
+LEN.US,D,20120104,000000,17.4623,17.8192,17.1984,17.7697,4277042.8925852,0
+LEN.US,D,20120105,000000,17.5754,18.3038,17.2618,18.2591,7126247.0185199,0
+LEN.US,D,20120106,000000,18.2084,18.4,17.922,17.9313,5528203.1501065,0
+LEN.US,D,20120109,000000,18.0676,18.3224,18.0311,18.1841,4987243.6808601,0
+LEN.US,D,20120110,000000,18.5252,18.895,18.1397,18.2508,10291718.590484,0
+LEN.US,D,20120111,000000,18.4718,19.8082,18.4346,19.5607,17003021.80315,0
+LEN.US,D,20120112,000000,19.0227,19.7381,18.9201,19.499,10754812.98175,0
+LEN.US,D,20120113,000000,19.2161,19.4907,18.9295,19.3506,5665743.5132616,0
+LEN.US,D,20120117,000000,19.713,19.713,18.8567,19.3684,8333669.744685,0
+LEN.US,D,20120118,000000,19.3047,20.3161,19.2012,20.2217,10429171.142324,0
+LEN.US,D,20120119,000000,19.8913,20.2217,19.783,19.9182,9319218.9766965,0
+LEN.US,D,20120120,000000,19.9344,19.9941,19.2518,19.3945,7818407.9357466,0
+LEN.US,D,20120123,000000,19.5439,19.7381,19.0304,19.1217,7676445.95158,0
+LEN.US,D,20120124,000000,18.9462,19.7046,18.8231,19.6689,8830024.278114,0
+LEN.US,D,20120125,000000,19.6952,20.335,19.4646,20.0808,8703365.0220303,0
+LEN.US,D,20120126,000000,20.2127,20.3534,19.4403,19.4907,6992889.4724322,0
+LEN.US,D,20120127,000000,19.3853,19.8352,19.1656,19.6244,7352196.2427704,0
+LEN.US,D,20120130,000000,19.3599,19.5702,19.193,19.499,4376450.6564192,0
+LEN.US,D,20120131,000000,19.8306,20.0361,18.7904,18.9314,7207320.4221368,0
+LEN.US,D,20120201,000000,19.1499,19.3684,18.9295,19.2247,5649937.4764177,0
+LEN.US,D,20120202,000000,19.2788,19.4309,18.9295,19.1499,4536081.9907162,0
+LEN.US,D,20120203,000000,19.6689,20.6739,19.587,20.5561,8997644.3004097,0
+LEN.US,D,20120206,000000,20.3161,20.5106,19.783,19.9857,5973729.9238635,0
+LEN.US,D,20120207,000000,19.8727,20.4067,19.8175,20.0481,5792305.3202023,0
+LEN.US,D,20120208,000000,20.0808,20.6197,19.8727,20.5842,7011288.0848316,0
+LEN.US,D,20120209,000000,20.7234,20.9802,20.3005,20.9083,7122462.5649829,0
+LEN.US,D,20120210,000000,20.4946,20.8131,20.3977,20.5656,7171397.0270169,0
+LEN.US,D,20120213,000000,20.6739,21.2267,20.6553,21.1064,7463773.3699307,0
+LEN.US,D,20120214,000000,21.0174,21.2099,20.6982,20.9624,6454946.6431443,0
+LEN.US,D,20120215,000000,21.0875,21.447,20.6804,20.7513,8683609.6177148,0
+LEN.US,D,20120216,000000,20.7607,21.0522,20.344,20.6197,6676637.0185785,0
+LEN.US,D,20120217,000000,20.5748,20.7776,20.3815,20.5748,4524013.2891424,0
+LEN.US,D,20120221,000000,20.5842,20.7776,19.6952,19.8445,6504090.9956407,0
+LEN.US,D,20120222,000000,19.8727,20.0808,19.3853,19.4561,7521389.3726623,0
+LEN.US,D,20120223,000000,19.4561,20.1153,19.4122,19.9585,5902487.1041374,0
+LEN.US,D,20120224,000000,20.0903,20.264,19.5439,19.713,4714734.1127114,0
+LEN.US,D,20120227,000000,19.499,20.3977,19.4907,20.2043,5576688.9177343,0
+LEN.US,D,20120228,000000,20.1696,20.2292,19.6504,19.8268,5391741.1527443,0
+LEN.US,D,20120229,000000,19.868,20.9148,19.8128,20.5889,10302968.076734,0
+LEN.US,D,20120301,000000,20.7168,20.9532,20.3977,20.5917,6107209.5490976,0
+LEN.US,D,20120302,000000,20.4626,20.6609,20.0361,20.2088,4675004.8466604,0
+LEN.US,D,20120305,000000,20.1153,20.448,19.9492,20.1332,3421929.8741066,0
+LEN.US,D,20120306,000000,19.868,19.938,19.5561,19.6999,4715244.9175606,0
+LEN.US,D,20120307,000000,19.7737,20.9158,19.7652,20.8045,8047519.4382355,0
+LEN.US,D,20120308,000000,20.9867,22.0978,20.9316,21.7448,10040082.414623,0
+LEN.US,D,20120309,000000,22.1083,22.899,22.0549,22.4145,10556604.637204,0
+LEN.US,D,20120312,000000,22.5575,22.8384,22.3267,22.4967,5714006.5399908,0
+LEN.US,D,20120313,000000,22.5845,23.5595,22.5845,23.5069,7391654.578786,0
+LEN.US,D,20120314,000000,23.4818,23.7835,23.0878,23.2258,7759487.6137144,0
+LEN.US,D,20120315,000000,23.2258,23.7926,23.0158,23.6834,9743359.4115772,0
+LEN.US,D,20120316,000000,23.8434,23.8434,23.21,23.4006,7455805.0284567,0
+LEN.US,D,20120319,000000,23.4818,23.6182,22.9356,23.3829,8117938.7591586,0
+LEN.US,D,20120320,000000,23.2008,23.3829,22.9076,23.2774,4788134.7348929,0
+LEN.US,D,20120321,000000,23.4184,23.7106,23.1214,23.4453,5524958.4149008,0
+LEN.US,D,20120322,000000,23.1916,23.2847,22.7676,23.0066,4177560.1678717,0
+LEN.US,D,20120323,000000,22.4509,23.2258,22.028,22.7766,12663386.576314,0
+LEN.US,D,20120326,000000,23.2167,23.2511,22.4602,23.2511,9312142.6696866,0
+LEN.US,D,20120327,000000,23.8879,24.9095,23.8011,24.3344,18999007.279114,0
+LEN.US,D,20120328,000000,24.3176,24.6788,24.0384,24.3698,8809326.5084582,0
+LEN.US,D,20120329,000000,24.1877,24.1877,23.5836,23.9665,8006252.4032883,0
+LEN.US,D,20120330,000000,24.0103,24.1692,23.6744,23.9394,7882070.0688319,0
+LEN.US,D,20120402,000000,23.7472,23.7926,23.3922,23.4006,7262408.1014951,0
+LEN.US,D,20120403,000000,23.4108,23.593,23.0791,23.5763,9945153.0278945,0
+LEN.US,D,20120404,000000,23.2176,23.5425,22.9076,23.465,8314208.8295383,0
+LEN.US,D,20120405,000000,23.323,23.6022,22.9076,23.0608,5282700.9159147,0
+LEN.US,D,20120409,000000,22.7413,23.3222,22.6011,23.269,6530595.0208363,0
+LEN.US,D,20120410,000000,23.1551,23.4642,21.5506,21.5787,12367089.779411,0
+LEN.US,D,20120411,000000,21.9318,23.0066,21.9318,22.6778,8371282.9721991,0
+LEN.US,D,20120412,000000,22.6713,23.3474,22.479,23.339,6797119.4982045,0
+LEN.US,D,20120413,000000,23.552,23.6022,22.6778,22.9982,6083686.8251602,0
+LEN.US,D,20120416,000000,23.323,23.7032,22.5566,22.7142,5506379.8963908,0
+LEN.US,D,20120417,000000,22.9076,23.1129,22.7331,22.7505,4444007.5426213,0
+LEN.US,D,20120418,000000,22.4592,22.7505,22.168,22.5051,5095802.0263226,0
+LEN.US,D,20120419,000000,22.5304,22.7601,21.4861,21.8934,8909447.4715158,0
+LEN.US,D,20120420,000000,21.9907,22.9888,21.8319,22.6955,7282855.2876401,0
+LEN.US,D,20120423,000000,22.239,22.3007,21.436,21.8056,8170502.3986224,0
+LEN.US,D,20120424,000000,21.8934,22.5751,21.7448,22.2921,5313374.9077413,0
+LEN.US,D,20120425,000000,22.5209,22.9533,22.3165,22.8477,3891177.4826962,0
+LEN.US,D,20120426,000000,23.2017,24.1981,23.0327,24.1523,9508417.0235452,0
+LEN.US,D,20120427,000000,24.3717,25.3354,24.2139,25.0635,8056612.1928996,0
+LEN.US,D,20120430,000000,24.8779,24.9938,24.3016,24.4699,4257239.2991328,0
+LEN.US,D,20120501,000000,24.4791,25.3624,24.1195,24.9312,5381285.1809459,0
+LEN.US,D,20120502,000000,24.734,26.5324,24.734,25.5997,14327089.749812,0
+LEN.US,D,20120503,000000,25.6539,25.8902,25.0554,25.0974,5410860.4604552,0
+LEN.US,D,20120504,000000,24.9487,25.4307,24.5566,24.805,6686016.7663235,0
+LEN.US,D,20120507,000000,24.734,25.2001,24.6557,25.029,5851599.3757615,0
+LEN.US,D,20120508,000000,24.7434,24.8863,23.6669,24.6192,8656985.6551121,0
+LEN.US,D,20120509,000000,24.258,25.7399,23.9758,25.5259,11160266.74028,0
+LEN.US,D,20120510,000000,25.7575,25.9358,24.7069,24.7866,7529153.1780226,0
+LEN.US,D,20120511,000000,24.4605,25.4915,24.1804,25.0974,5051886.730595,0
+LEN.US,D,20120514,000000,24.9312,25.722,24.9312,25.029,5973144.1581348,0
+LEN.US,D,20120515,000000,25.0635,26.4122,24.6108,25.722,12101055.760367,0
+LEN.US,D,20120516,000000,26.1199,26.5682,25.7314,25.819,10024617.985215,0
+LEN.US,D,20120517,000000,25.847,26.0573,23.6481,23.7219,10138147.307847,0
+LEN.US,D,20120518,000000,23.8367,23.8638,22.4051,23.0972,12399954.770653,0
+LEN.US,D,20120521,000000,23.13,23.9497,22.6088,23.8282,6912186.5897331,0
+LEN.US,D,20120522,000000,23.8638,24.7957,23.8282,24.355,7507323.4990886,0
+LEN.US,D,20120523,000000,24.1804,25.1226,23.8732,25.0635,9279296.9540986,0
+LEN.US,D,20120524,000000,25.1226,25.582,24.3987,24.9312,6860423.9608083,0
+LEN.US,D,20120525,000000,25.0208,25.1395,24.6557,24.8779,4983783.7008438,0
+LEN.US,D,20120529,000000,25.1395,25.4307,24.7154,25.3624,5635658.4997727,0
+LEN.US,D,20120530,000000,25.0554,25.0554,23.5846,23.6573,10113525.871592,0
+LEN.US,D,20120531,000000,23.6051,24.4316,22.8934,24.0787,9376129.2762925,0
+LEN.US,D,20120601,000000,23.138,23.2699,21.6721,22.0709,17912406.49827,0
+LEN.US,D,20120604,000000,22.152,22.2296,20.7139,20.8878,16208380.796905,0
+LEN.US,D,20120605,000000,20.8532,22.5144,20.8279,22.294,13466226.161018,0
+LEN.US,D,20120606,000000,22.6731,23.6882,22.6199,23.195,9088564.3509628,0
+LEN.US,D,20120607,000000,23.6697,24.044,22.8934,22.974,9582347.7262305,0
+LEN.US,D,20120608,000000,22.2296,23.465,22.2127,23.4194,6447709.7056787,0
+LEN.US,D,20120611,000000,23.6481,23.7666,22.3165,22.3539,4829971.472523,0
+LEN.US,D,20120612,000000,22.4409,22.7601,22.168,22.5656,6129255.5437119,0
+LEN.US,D,20120613,000000,22.6088,22.6088,21.5043,21.7532,10173162.605457,0
+LEN.US,D,20120614,000000,21.8411,22.7049,21.7963,22.5395,8638488.5226997,0
+LEN.US,D,20120615,000000,22.7142,22.9626,22.3165,22.8477,5192761.7820112,0
+LEN.US,D,20120618,000000,22.7142,23.9227,22.6778,23.7946,9463942.7338319,0
+LEN.US,D,20120619,000000,23.9404,24.2309,23.6387,23.8453,7345883.4658601,0
+LEN.US,D,20120620,000000,23.8984,24.258,23.4827,23.7395,6716012.8976267,0
+LEN.US,D,20120621,000000,23.8453,23.9497,22.9888,23.0158,8190919.6004156,0
+LEN.US,D,20120622,000000,23.2979,23.5201,22.7349,23.2634,4739406.9507118,0
+LEN.US,D,20120625,000000,23.1129,23.7219,22.7505,23.4463,7610775.9377981,0
+LEN.US,D,20120626,000000,23.6481,24.778,23.6387,24.1617,12203260.63587,0
+LEN.US,D,20120627,000000,25.1469,25.9704,24.734,25.3168,15473765.250229,0
+LEN.US,D,20120628,000000,25.1563,25.9358,25.0032,25.8996,7672298.473213,0
+LEN.US,D,20120629,000000,26.4468,27.2852,26.1284,27.2666,9175133.4579051,0
+LEN.US,D,20120702,000000,27.4718,27.5263,26.6914,27.4366,7146625.6690038,0
+LEN.US,D,20120703,000000,27.5168,27.5681,27.1863,27.3918,3038419.3066988,0
+LEN.US,D,20120705,000000,27.2937,27.8568,27.0687,27.7848,5526526.1681488,0
+LEN.US,D,20120706,000000,27.4178,28.1387,27.1685,28.0603,6315538.6832239,0
+LEN.US,D,20120709,000000,27.9092,28.0876,27.4718,27.7935,8762998.5432858,0
+LEN.US,D,20120710,000000,28.0426,28.1564,26.6634,26.9482,8780666.8225466,0
+LEN.US,D,20120711,000000,27.2656,27.2656,26.3245,26.4795,7670910.6260756,0
+LEN.US,D,20120712,000000,26.372,27.7054,26.1891,27.4366,7540257.0259924,0
+LEN.US,D,20120713,000000,27.741,28.1043,27.3114,27.4003,6686706.4064134,0
+LEN.US,D,20120716,000000,27.4533,27.9276,26.9557,27.7224,3920209.8312652,0
+LEN.US,D,20120717,000000,27.8915,27.8915,26.9482,27.5168,6709401.3480689,0
+LEN.US,D,20120718,000000,27.4439,28.0426,26.5756,26.8344,7628856.5018953,0
+LEN.US,D,20120719,000000,26.8063,27.0163,26.064,26.7793,9266492.5650373,0
+LEN.US,D,20120720,000000,26.585,27.6868,26.585,27.2414,6127051.6938593,0
+LEN.US,D,20120723,000000,26.7259,27.5524,26.6372,27.2414,5285462.6888836,0
+LEN.US,D,20120724,000000,27.1955,27.5924,26.4095,26.7259,5327153.788234,0
+LEN.US,D,20120725,000000,26.9315,27.0863,25.5688,25.651,7037386.2504092,0
+LEN.US,D,20120726,000000,26.1712,26.8158,26.0199,26.6634,6390167.5929569,0
+LEN.US,D,20120727,000000,26.8158,27.1955,25.9239,26.7978,5399260.7998119,0
+LEN.US,D,20120730,000000,26.7446,27.0592,25.8696,26.1077,4617494.8600297,0
+LEN.US,D,20120731,000000,26.1255,26.4274,25.6681,25.7997,5324389.8735257,0
+LEN.US,D,20120801,000000,25.9676,26.3057,25.4793,25.5877,5033520.2442867,0
+LEN.US,D,20120802,000000,25.4121,26.2599,25.1786,26.1349,6110560.3004041,0
+LEN.US,D,20120803,000000,26.4953,26.8344,25.9865,26.5756,7187264.1034341,0
+LEN.US,D,20120806,000000,26.6726,26.9398,26.0544,26.2328,3716516.4920912,0
+LEN.US,D,20120807,000000,26.4187,26.9398,25.8435,26.8249,4617328.8752254,0
+LEN.US,D,20120808,000000,26.6446,27.1601,26.2973,27.1229,4288797.8293356,0
+LEN.US,D,20120809,000000,27.0592,28.1127,27.0592,27.8119,6053805.2769154,0
+LEN.US,D,20120810,000000,27.8119,27.8568,27.1685,27.5607,3565327.8945475,0
+LEN.US,D,20120813,000000,27.5833,27.8401,27.0687,27.5833,4922910.1124699,0
+LEN.US,D,20120814,000000,27.7755,28.1387,27.4982,27.626,3918907.653704,0
+LEN.US,D,20120815,000000,27.6167,27.9092,27.2937,27.6699,3367558.6065809,0
+LEN.US,D,20120816,000000,27.6439,28.7412,27.4178,28.6264,6350754.2334689,0
+LEN.US,D,20120817,000000,28.897,28.9782,28.2826,28.9149,4084940.6470969,0
+LEN.US,D,20120820,000000,28.897,28.9233,27.7755,28.1564,4785852.7115517,0
+LEN.US,D,20120821,000000,28.2379,28.5813,27.4439,27.545,6787366.0169325,0
+LEN.US,D,20120822,000000,27.9185,28.9053,27.8745,28.5729,8266995.2551199,0
+LEN.US,D,20120823,000000,28.3973,28.8888,28.2379,28.2919,4724288.4122184,0
+LEN.US,D,20120824,000000,28.2649,29.0146,28.1483,28.8186,4485841.0676423,0
+LEN.US,D,20120827,000000,28.9233,28.9689,28.2099,28.2733,3904886.756658,0
+LEN.US,D,20120828,000000,28.2733,28.7757,28.2286,28.5041,4380104.4638523,0
+LEN.US,D,20120829,000000,28.4516,28.7066,28.3285,28.4591,3099721.2429545,0
+LEN.US,D,20120830,000000,28.3712,28.5273,27.7755,28.3545,2891578.4401568,0
+LEN.US,D,20120831,000000,28.6534,28.9689,28.1742,28.6449,3015046.5045201,0
+LEN.US,D,20120904,000000,28.6169,29.2714,28.4152,29.0242,3536119.9233469,0
+LEN.US,D,20120905,000000,28.9596,29.1911,28.7327,29.0427,3399004.6954647,0
+LEN.US,D,20120906,000000,29.2444,30.2054,29.1456,30.0998,6336599.4777097,0
+LEN.US,D,20120907,000000,30.1539,30.2242,29.5984,29.9702,3815817.1689548,0
+LEN.US,D,20120910,000000,29.9878,30.0309,29.2623,29.3155,5463294.5246847,0
+LEN.US,D,20120911,000000,29.2714,29.6226,29.0522,29.2182,5483697.8051718,0
+LEN.US,D,20120912,000000,29.4155,30.4903,29.4155,30.4903,6871442.1392018,0
+LEN.US,D,20120913,000000,30.4433,31.3,29.8617,31.0197,5531141.6165768,0
+LEN.US,D,20120914,000000,31.5063,32.4623,31.4147,32.2131,7326030.6124013,0
+LEN.US,D,20120917,000000,32.2497,32.3354,31.4147,31.7434,4476113.2872431,0
+LEN.US,D,20120918,000000,31.6977,32.2316,31.2046,31.4332,4227318.1287088,0
+LEN.US,D,20120919,000000,31.397,32.3989,31.325,32.0264,5643369.8325176,0
+LEN.US,D,20120920,000000,31.7955,32.3989,31.5845,32.327,5562970.0059452,0
+LEN.US,D,20120921,000000,32.5818,33.4616,32.4531,33.1292,9726616.3637413,0
+LEN.US,D,20120924,000000,33.8005,33.8005,31.8319,32.6444,15770508.599799,0
+LEN.US,D,20120925,000000,32.5306,33.1292,31.9468,32.0264,9888237.37395,0
+LEN.US,D,20120926,000000,31.8499,32.4969,30.2687,30.5947,11206172.782788,0
+LEN.US,D,20120927,000000,30.4622,31.5147,30.2511,31.145,6457560.6360939,0
+LEN.US,D,20120928,000000,30.9232,31.0738,30.6301,30.7095,4112954.5985764,0
+LEN.US,D,20121001,000000,31.153,31.2139,30.4903,30.6032,3616711.4355967,0
+LEN.US,D,20121002,000000,31.0103,31.0373,30.3835,30.9048,6011706.1762074,0
+LEN.US,D,20121003,000000,30.9411,33.1292,30.9411,33.0406,9986588.1893855,0
+LEN.US,D,20121004,000000,33.059,33.1748,32.4352,33.1292,8075171.4357548,0
+LEN.US,D,20121005,000000,33.4616,33.7548,33.2469,33.4951,6646924.667747,0
+LEN.US,D,20121008,000000,33.3607,33.6187,33.0246,33.2197,6544007.6638898,0
+LEN.US,D,20121009,000000,33.1124,33.1656,32.3811,32.5391,6141191.4574424,0
+LEN.US,D,20121010,000000,32.4803,33.1292,32.3811,32.4885,4571064.0913656,0
+LEN.US,D,20121011,000000,32.7043,32.7136,31.2737,31.5836,6118018.9078986,0
+LEN.US,D,20121012,000000,31.7424,31.8311,31.1691,31.6181,7396824.7377212,0
+LEN.US,D,20121015,000000,31.706,32.8462,31.6423,32.7556,4612945.8055234,0
+LEN.US,D,20121016,000000,32.9722,33.0329,32.2045,32.9994,4280936.5748321,0
+LEN.US,D,20121017,000000,33.5744,34.4318,33.4271,33.7157,8011057.3956542,0
+LEN.US,D,20121018,000000,33.6725,34.2367,33.656,34.203,5120508.0612837,0
+LEN.US,D,20121019,000000,34.1657,34.7064,33.8705,34.2441,9494925.1361334,0
+LEN.US,D,20121022,000000,34.0584,34.4747,33.4271,33.7557,4165233.3866988,0
+LEN.US,D,20121023,000000,33.2738,33.6466,32.9359,33.3803,4435271.3875687,0
+LEN.US,D,20121024,000000,33.4886,34.0842,33.3525,33.7743,4130048.8916755,0
+LEN.US,D,20121025,000000,34.175,34.3167,32.5818,33.1665,5495380.993652,0
+LEN.US,D,20121026,000000,33.059,33.2908,32.186,32.7295,4165879.1211309,0
+LEN.US,D,20121031,000000,33.0965,33.5652,32.426,33.1292,3793713.3473765,0
+LEN.US,D,20121101,000000,33.2738,34.1124,33.1571,33.8537,4392269.5436996,0
+LEN.US,D,20121102,000000,34.0407,34.4674,32.9451,32.9909,4648192.4109897,0
+LEN.US,D,20121105,000000,32.9816,34.2116,32.791,34.147,3936064.0572459,0
+LEN.US,D,20121106,000000,34.1657,34.484,33.7837,34.3899,5906514.6450972,0
+LEN.US,D,20121107,000000,33.88,34.7756,33.7743,34.5298,6955825.6010765,0
+LEN.US,D,20121108,000000,34.5745,34.5745,33.5652,33.9612,4869811.0381536,0
+LEN.US,D,20121109,000000,33.7743,34.3899,32.4436,33.6986,8868206.1374416,0
+LEN.US,D,20121112,000000,33.9071,34.2282,32.1066,32.1673,7985271.9240304,0
+LEN.US,D,20121113,000000,31.8946,32.7995,31.6351,32.017,7462723.9176199,0
+LEN.US,D,20121114,000000,32.2923,32.3186,30.8872,30.958,7665585.1910332,0
+LEN.US,D,20121115,000000,30.8872,31.7424,29.9944,30.86,10451813.611364,0
+LEN.US,D,20121116,000000,30.9395,32.2411,30.7993,31.9468,7799428.911967,0
+LEN.US,D,20121119,000000,32.522,33.1928,32.0804,32.5483,6226123.2046061,0
+LEN.US,D,20121120,000000,32.8182,34.0407,32.7211,33.6894,7759682.5120008,0
+LEN.US,D,20121121,000000,33.7157,34.3078,33.4803,33.88,4564582.1170418,0
+LEN.US,D,20121123,000000,34.0145,34.3542,33.5288,34.203,1393767.9761201,0
+LEN.US,D,20121126,000000,33.8891,34.2441,33.5839,34.0761,6775667.8362765,0
+LEN.US,D,20121127,000000,34.1124,34.7484,33.9705,34.2367,5440356.4956064,0
+LEN.US,D,20121128,000000,34.1124,34.3449,33.1124,33.9341,6205175.922309,0
+LEN.US,D,20121129,000000,34.0667,34.4674,33.5652,33.8015,4872894.0720339,0
+LEN.US,D,20121130,000000,33.8183,33.8985,33.2112,33.6371,12046784.083723,0
+LEN.US,D,20121203,000000,33.8705,33.9519,33.399,33.4354,5153501.556891,0
+LEN.US,D,20121204,000000,33.8446,33.9341,33.1841,33.4084,6290927.9556664,0
+LEN.US,D,20121205,000000,33.4176,33.4886,31.8572,32.2045,6614644.3713631,0
+LEN.US,D,20121206,000000,31.9544,32.522,31.396,32.088,5677036.9051693,0
+LEN.US,D,20121207,000000,32.2225,32.7481,31.9468,32.4436,3508874.8563155,0
+LEN.US,D,20121210,000000,32.4531,32.7136,31.9814,32.3625,2756080.2255289,0
+LEN.US,D,20121211,000000,32.5148,32.8369,32.0525,32.1953,5361804.9901445,0
+LEN.US,D,20121212,000000,32.4708,33.723,32.4081,33.4886,5705148.3057921,0
+LEN.US,D,20121213,000000,33.3803,33.656,32.764,32.89,3677412.6139479,0
+LEN.US,D,20121214,000000,32.8089,33.1041,32.5054,32.9909,3322665.606813,0
+LEN.US,D,20121217,000000,33.0246,34.3078,33.0246,34.3078,4587458.0356775,0
+LEN.US,D,20121218,000000,34.4318,35.1191,34.2441,35.1098,6062328.3288963,0
+LEN.US,D,20121219,000000,35.0735,35.2619,33.9071,34.7241,8975668.9831958,0
+LEN.US,D,20121220,000000,34.5822,35.0641,34.203,34.7399,4756494.8185925,0
+LEN.US,D,20121221,000000,34.2714,34.2983,33.5744,34.005,6139383.8293807,0
+LEN.US,D,20121224,000000,33.8537,34.3639,33.7652,33.8446,1416271.2320983,0
+LEN.US,D,20121226,000000,34.0145,34.3357,33.5839,33.6101,2893195.4534111,0
+LEN.US,D,20121227,000000,33.7305,34.0407,32.7295,33.6725,4487384.190887,0
+LEN.US,D,20121228,000000,33.3525,33.656,33.0506,33.2647,2474354.7526999,0
+LEN.US,D,20121231,000000,33.2391,34.2367,32.9359,34.1937,3399215.6567965,0
+LEN.US,D,20130102,000000,35.1558,35.3694,34.8922,35.2619,3845981.4268019,0
+LEN.US,D,20130103,000000,35.3255,36.094,34.9185,35.2892,4517599.8504798,0
+LEN.US,D,20130104,000000,35.2807,35.6075,34.9856,35.572,3438534.7797505,0
+LEN.US,D,20130107,000000,35.4823,36.4648,35.3348,36.4462,5339878.9329371,0
+LEN.US,D,20130108,000000,36.3761,36.5891,35.8895,36.4022,3292940.405545,0
+LEN.US,D,20130109,000000,36.6682,37.1361,36.4742,36.8813,3703718.5282481,0
+LEN.US,D,20130110,000000,37.0764,37.1025,36.0034,36.2705,4059317.9476682,0
+LEN.US,D,20130111,000000,36.3676,36.9577,35.8391,36.2052,3728639.8080201,0
+LEN.US,D,20130114,000000,36.3845,36.6497,35.953,36.2705,4589600.845957,0
+LEN.US,D,20130115,000000,35.953,36.518,35.191,35.9689,14675648.200921,0
+LEN.US,D,20130116,000000,36.0305,36.4022,35.7598,35.8308,5341896.451461,0
+LEN.US,D,20130117,000000,36.2968,37.2436,36.2143,37.0858,6635880.7884805,0
+LEN.US,D,20130118,000000,37.18,37.4368,36.7935,37.208,4422865.3620379,0
+LEN.US,D,20130122,000000,37.1538,37.3053,36.419,37.1988,4851131.8578913,0
+LEN.US,D,20130123,000000,37.0764,37.7477,37.0672,37.6742,4042836.1920404,0
+LEN.US,D,20130124,000000,37.7291,38.1466,37.2529,37.4005,4615905.6893875,0
+LEN.US,D,20130125,000000,37.5152,38.1812,37.2436,38.0821,3578155.8427423,0
+LEN.US,D,20130128,000000,38.0821,38.2176,36.9493,37.0577,4317748.791807,0
+LEN.US,D,20130129,000000,37.4987,38.0205,37.1633,37.7384,4425598.2215246,0
+LEN.US,D,20130130,000000,37.5593,37.6386,36.5506,36.8204,4427915.583566,0
+LEN.US,D,20130131,000000,36.4628,36.8895,36.0015,36.7653,3794228.4357045,0
+LEN.US,D,20130201,000000,37.04,37.4089,36.3022,36.3481,3790516.8013074,0
+LEN.US,D,20130204,000000,36.3022,36.6833,35.8711,35.8877,3564104.9613445,0
+LEN.US,D,20130205,000000,36.1594,36.5506,35.2519,36.2603,4605659.6080514,0
+LEN.US,D,20130206,000000,36.1265,36.6142,35.923,36.0202,2665993.311606,0
+LEN.US,D,20130207,000000,36.066,36.2322,35.1163,35.5049,3826953.1430159,0
+LEN.US,D,20130208,000000,35.6243,35.712,34.9249,35.3666,4100325.8321468,0
+LEN.US,D,20130211,000000,35.2779,35.5609,34.7036,34.7539,5043137.7251062,0
+LEN.US,D,20130212,000000,34.7819,36.7748,34.7727,36.1678,6672660.8793642,0
+LEN.US,D,20130213,000000,36.1855,36.532,35.8102,36.135,2924171.4304945,0
+LEN.US,D,20130214,000000,36.083,36.3302,35.8971,35.9681,2474455.4144522,0
+LEN.US,D,20130215,000000,35.951,36.4013,35.4542,35.5778,2977778.097051,0
+LEN.US,D,20130219,000000,35.6243,35.923,34.5355,35.3226,4292572.6450452,0
+LEN.US,D,20130220,000000,34.9567,35.0453,32.7679,32.9043,8544139.5473515,0
+LEN.US,D,20130221,000000,32.9124,33.5251,32.4027,33.3569,7703699.5855691,0
+LEN.US,D,20130222,000000,33.5335,33.824,33.1244,33.5251,3770448.703038,0
+LEN.US,D,20130225,000000,33.7707,33.9573,32.4204,32.4474,4217602.1278765,0
+LEN.US,D,20130226,000000,32.6669,33.7267,32.5345,33.6428,6366502.4433488,0
+LEN.US,D,20130227,000000,33.7344,34.6494,33.4774,34.4646,4905434.5897559,0
+LEN.US,D,20130228,000000,34.5439,35.1713,34.0816,34.1528,4567303.196962,0
+LEN.US,D,20130301,000000,34.02,34.5523,33.4411,34.3774,4408992.245011,0
+LEN.US,D,20130304,000000,34.3693,35.2863,34.2954,35.2779,4561518.3588163,0
+LEN.US,D,20130305,000000,35.4292,36.2603,35.3758,36.0108,4681003.8587471,0
+LEN.US,D,20130306,000000,36.2603,36.9221,36.1594,36.5068,4671315.700527,0
+LEN.US,D,20130307,000000,36.3574,36.729,35.9326,36.6581,3309621.3429378,0
+LEN.US,D,20130308,000000,36.9755,37.0306,36.2227,36.9221,4278716.6619339,0
+LEN.US,D,20130311,000000,36.7467,37.2519,36.6142,37.0026,3333090.52339,0
+LEN.US,D,20130312,000000,36.8729,36.9933,36.2322,36.2779,3831754.9227726,0
+LEN.US,D,20130313,000000,36.2134,36.6142,35.7307,36.4453,4390329.1277944,0
+LEN.US,D,20130314,000000,36.5068,37.2267,36.4985,37.1185,3540977.3883282,0
+LEN.US,D,20130315,000000,37.2174,37.4368,36.6394,36.9662,4420613.3230485,0
+LEN.US,D,20130318,000000,36.5068,36.9933,36.3114,36.8017,3511574.5188413,0
+LEN.US,D,20130319,000000,37.3657,37.4368,36.2855,36.6581,5017663.8765666,0
+LEN.US,D,20130320,000000,36.9401,38.8507,36.4013,38.4127,11078591.507889,0
+LEN.US,D,20130321,000000,38.324,38.4127,37.2614,37.5152,7500225.7746846,0
+LEN.US,D,20130322,000000,37.6115,37.6918,37.012,37.2791,3979536.0129154,0
+LEN.US,D,20130325,000000,37.3491,37.94,36.5788,36.7832,3933306.5677559,0
+LEN.US,D,20130326,000000,36.9084,37.1529,36.5161,36.9221,3418389.5788623,0
+LEN.US,D,20130327,000000,36.5413,37.0214,36.4272,36.9839,2856724.8438722,0
+LEN.US,D,20130328,000000,37.0306,37.04,36.3836,36.7112,4498310.2744857,0
+LEN.US,D,20130401,000000,36.7112,36.8644,35.7915,35.9416,4136121.7937717,0
+LEN.US,D,20130402,000000,36.066,36.4107,35.4123,35.4292,4175136.7897296,0
+LEN.US,D,20130403,000000,35.4123,35.514,33.7119,34.4561,7502637.37326,0
+LEN.US,D,20130404,000000,34.6402,34.6952,34.0284,34.3321,5055319.938869,0
+LEN.US,D,20130405,000000,33.7034,34.9567,33.5878,34.8175,4763634.3069148,0
+LEN.US,D,20130408,000000,34.7635,35.8102,34.2861,35.7915,4634635.200526,0
+LEN.US,D,20130409,000000,35.7581,35.9587,34.9249,35.1713,3690619.6500182,0
+LEN.US,D,20130410,000000,35.2779,35.3049,34.5167,34.966,4189254.0650489,0
+LEN.US,D,20130411,000000,34.8967,35.1538,34.4217,34.571,4903019.7785715,0
+LEN.US,D,20130412,000000,34.3225,36.0922,34.2768,35.8288,6816995.9107968,0
+LEN.US,D,20130415,000000,35.4542,35.5049,33.3318,33.4411,6940975.8508791,0
+LEN.US,D,20130416,000000,34.5167,34.7203,33.3944,34.2497,6919646.2680973,0
+LEN.US,D,20130417,000000,33.9302,33.9928,33.0917,33.8855,4771486.9944608,0
+LEN.US,D,20130418,000000,33.9033,33.9117,32.5856,32.9488,5224227.1465496,0
+LEN.US,D,20130419,000000,33.1974,33.8855,32.5345,33.78,5054603.5270364,0
+LEN.US,D,20130422,000000,33.8145,34.4309,32.875,34.3702,5527525.2895833,0
+LEN.US,D,20130423,000000,35.7504,36.786,35.3069,36.7232,9083165.0259108,0
+LEN.US,D,20130424,000000,36.8402,37.422,36.2071,36.6868,5527335.7456456,0
+LEN.US,D,20130425,000000,36.7955,37.6506,36.4666,37.1473,3935348.716283,0
+LEN.US,D,20130426,000000,37.545,37.9813,37.0333,37.476,4547789.8091998,0
+LEN.US,D,20130429,000000,37.4313,38.0084,36.6515,36.6964,4235053.0205871,0
+LEN.US,D,20130430,000000,36.5816,36.8933,35.8578,36.519,5583866.9573661,0
+LEN.US,D,20130501,000000,36.1455,36.3509,35.626,35.7681,3765703.6793757,0
+LEN.US,D,20130502,000000,36.1034,37.3957,35.8391,37.1389,4494221.6939527,0
+LEN.US,D,20130503,000000,37.6153,38.3808,36.9969,37.3078,5197550.7113314,0
+LEN.US,D,20130506,000000,37.2472,37.6245,36.9878,37.3175,2132722.6868407,0
+LEN.US,D,20130507,000000,37.353,37.5287,36.7955,37.3883,2386178.2703306,0
+LEN.US,D,20130508,000000,37.2651,37.5022,36.6868,37.4313,3535876.835924,0
+LEN.US,D,20130509,000000,37.4126,38.6425,37.4043,37.563,3742037.4588978,0
+LEN.US,D,20130510,000000,37.4844,37.9989,37.4406,37.8142,2625729.6815723,0
+LEN.US,D,20130513,000000,37.6338,38.4779,37.6059,38.3101,3283834.8004443,0
+LEN.US,D,20130514,000000,38.2745,39.0879,38.1046,38.8749,4490628.9260928,0
+LEN.US,D,20130515,000000,38.7806,39.1504,38.4173,38.7162,3237786.3322649,0
+LEN.US,D,20130516,000000,38.3463,38.8125,37.5366,38.0439,5364954.4179465,0
+LEN.US,D,20130517,000000,38.196,38.9647,38.196,38.8209,2987524.082235,0
+LEN.US,D,20130520,000000,38.7965,39.3392,38.1046,38.2922,3403069.7168643,0
+LEN.US,D,20130521,000000,38.363,38.5128,36.8672,37.6245,5354729.7540042,0
+LEN.US,D,20130522,000000,37.9354,38.8125,37.0699,37.4678,5468298.6988158,0
+LEN.US,D,20130523,000000,36.9028,38.7965,36.5441,38.4509,9047017.8190227,0
+LEN.US,D,20130524,000000,38.0261,38.0682,37.52,37.9084,3292045.1584718,0
+LEN.US,D,20130528,000000,38.5398,38.7162,37.024,37.3957,4628914.6145624,0
+LEN.US,D,20130529,000000,36.9512,37.0157,35.6447,35.7598,7514015.3638745,0
+LEN.US,D,20130530,000000,35.8662,36.4136,35.3161,35.5628,4749571.6459505,0
+LEN.US,D,20130531,000000,35.4114,36.0015,34.7801,34.8332,5277587.513074,0
+LEN.US,D,20130603,000000,35.0631,35.3526,33.6688,34.7549,6038614.9901515,0
+LEN.US,D,20130604,000000,34.8812,35.3526,33.4989,33.7024,9338340.4261468,0
+LEN.US,D,20130605,000000,33.6522,34.091,32.6035,33.1803,7350376.8351419,0
+LEN.US,D,20130606,000000,33.1525,34.2245,32.6903,34.1537,6846920.29383,0
+LEN.US,D,20130607,000000,34.5878,35.0817,33.5606,34.2001,7040364.3390584,0
+LEN.US,D,20130610,000000,33.7344,33.8668,32.6903,33.0544,6547069.2803762,0
+LEN.US,D,20130611,000000,32.6399,33.2055,32.1879,32.4455,6400791.6912989,0
+LEN.US,D,20130612,000000,33.0993,33.243,32.3473,32.5335,6488796.8345156,0
+LEN.US,D,20130613,000000,32.566,34.6316,32.5586,34.3141,8549484.2580484,0
+LEN.US,D,20130614,000000,34.2001,35.1181,34.2001,34.5803,5470178.0751477,0
+LEN.US,D,20130617,000000,34.9175,35.4141,34.4907,34.837,5617464.4234869,0
+LEN.US,D,20130618,000000,34.7737,34.9175,33.9845,34.837,5652048.160606,0
+LEN.US,D,20130619,000000,34.8531,35.0099,33.4671,33.5335,6399408.1276402,0
+LEN.US,D,20130620,000000,33.0452,33.0452,30.5312,30.957,19944066.927583,0
+LEN.US,D,20130621,000000,31.2466,31.6098,29.5562,31.2297,18056163.260063,0
+LEN.US,D,20130624,000000,30.7256,31.4885,29.9457,31.001,15095129.281717,0
+LEN.US,D,20130625,000000,32.4186,32.724,30.8319,31.212,24551608.053706,0
+LEN.US,D,20130626,000000,31.5845,32.1168,31.282,31.9059,8894660.9026308,0
+LEN.US,D,20130627,000000,32.455,33.2246,32.215,33.116,9727075.7668448,0
+LEN.US,D,20130628,000000,32.8313,32.8497,31.8965,31.9318,10004438.516496,0
+LEN.US,D,20130701,000000,32.1598,32.6985,31.3519,31.4228,7587361.3717008,0
+LEN.US,D,20130702,000000,31.3428,31.7163,30.762,31.001,6377030.1634175,0
+LEN.US,D,20130703,000000,30.8412,31.4968,30.7526,31.3147,2728278.3062508,0
+LEN.US,D,20130705,000000,31.324,31.324,29.3266,30.0597,9981866.7248567,0
+LEN.US,D,20130708,000000,30.2642,30.4688,29.2724,29.3164,8498917.7905841,0
+LEN.US,D,20130709,000000,29.5368,31.2139,29.5273,31.0552,13727161.769396,0
+LEN.US,D,20130710,000000,31.0458,31.3,30.3176,30.6546,6404778.5392101,0
+LEN.US,D,20130711,000000,31.7358,33.3271,31.6807,33.2103,12398617.254391,0
+LEN.US,D,20130712,000000,33.0396,33.5924,32.5353,32.8621,7133515.0112069,0
+LEN.US,D,20130715,000000,32.9424,32.9797,31.0728,31.5342,8380901.5238883,0
+LEN.US,D,20130716,000000,31.5519,32.3326,31.0094,31.4716,9236893.7263946,0
+LEN.US,D,20130717,000000,31.3709,32.0142,30.9395,31.621,6037960.688762,0
+LEN.US,D,20130718,000000,31.9256,32.1814,31.0824,31.1972,4805415.3593204,0
+LEN.US,D,20130719,000000,31.0458,31.6995,31.0364,31.5166,3541151.94009,0
+LEN.US,D,20130722,000000,31.5072,31.8256,30.6984,30.8693,4847681.5157022,0
+LEN.US,D,20130723,000000,30.8076,31.453,30.6097,31.2838,4947170.6656339,0
+LEN.US,D,20130724,000000,30.9767,31.1186,29.6703,30.0859,9847605.3647379,0
+LEN.US,D,20130725,000000,29.5273,29.6524,28.3424,29.6002,13750628.80811,0
+LEN.US,D,20130726,000000,29.4508,29.8392,29.4069,29.7674,6989420.9254579,0
+LEN.US,D,20130729,000000,29.6974,29.9645,29.3621,29.5553,5152794.7828857,0
+LEN.US,D,20130730,000000,29.6974,29.8907,29.2547,29.3791,5159377.4189616,0
+LEN.US,D,20130731,000000,29.3714,30.6463,29.1212,30.0438,7966972.9025133,0
+LEN.US,D,20130801,000000,30.4407,31.0906,29.776,30.1577,9271614.5348358,0
+LEN.US,D,20130802,000000,30.4315,31.0999,30.3632,30.79,4413137.5816386,0
+LEN.US,D,20130805,000000,30.6274,30.7441,29.9916,30.1577,4909131.2319772,0
+LEN.US,D,20130806,000000,29.9551,30.1221,29.4845,29.5368,5100021.2529597,0
+LEN.US,D,20130807,000000,29.4165,29.5368,28.4741,28.6047,6309607.1359286,0
+LEN.US,D,20130808,000000,28.8232,29.2277,28.5255,28.6869,4918452.0818884,0
+LEN.US,D,20130809,000000,28.588,29.3714,28.4405,29.21,7008299.2874853,0
+LEN.US,D,20130812,000000,29.0232,30.026,29.0045,29.2985,5314318.3439512,0
+LEN.US,D,20130813,000000,29.3621,29.3714,28.2788,28.5255,6137129.6486518,0
+LEN.US,D,20130814,000000,28.4041,28.4926,27.8053,28.0828,9346227.3815231,0
+LEN.US,D,20130815,000000,27.7437,29.6432,27.4095,29.5182,10821093.391263,0
+LEN.US,D,20130816,000000,29.5368,30.6984,29.5368,30.0503,10890989.0569,0
+LEN.US,D,20130819,000000,29.9186,30.0346,28.6505,28.7308,5405207.3392831,0
+LEN.US,D,20130820,000000,28.8962,29.7422,28.4581,29.6348,5150678.744349,0
+LEN.US,D,20130821,000000,29.4349,29.9551,29.1726,29.2819,5124024.7973945,0
+LEN.US,D,20130822,000000,29.3164,30.0951,29.2819,29.7674,3768875.5954415,0
+LEN.US,D,20130823,000000,29.8486,29.9374,28.5432,28.9139,5800299.3625493,0
+LEN.US,D,20130826,000000,28.9139,29.4165,28.6422,29.095,3115315.2475969,0
+LEN.US,D,20130827,000000,28.6682,28.8878,28.3946,28.6235,3452617.7872394,0
+LEN.US,D,20130828,000000,28.5168,28.5621,27.9575,28.0473,5634703.283996,0
+LEN.US,D,20130829,000000,27.993,29.335,27.94,28.9326,5269045.1854382,0
+LEN.US,D,20130830,000000,28.9409,28.9587,28.1539,28.2144,4404211.8826485,0
+LEN.US,D,20130903,000000,28.5087,28.5525,27.913,28.0202,4610897.2317779,0
+LEN.US,D,20130904,000000,28.011,28.571,27.9575,28.2237,4944020.1669621,0
+LEN.US,D,20130905,000000,28.1967,28.2518,27.5776,27.967,4972234.3710766,0
+LEN.US,D,20130906,000000,28.5012,29.237,28.2144,28.6047,6236705.5390296,0
+LEN.US,D,20130909,000000,28.614,30.2371,28.5975,30.1494,7362206.7327716,0
+LEN.US,D,20130910,000000,30.2904,30.3809,29.4845,29.6974,6714385.1756754,0
+LEN.US,D,20130911,000000,29.6703,31.2484,29.6432,30.6984,6803824.2134267,0
+LEN.US,D,20130912,000000,30.6733,31.8891,30.5762,30.958,8124577.080459,0
+LEN.US,D,20130913,000000,31.0281,31.2046,30.0075,30.5856,4920075.5203612,0
+LEN.US,D,20130916,000000,31.577,32.1104,30.7535,30.8422,7787046.4455695,0
+LEN.US,D,20130917,000000,30.7993,31.5519,30.7993,31.0824,4076568.5877441,0
+LEN.US,D,20130918,000000,31.0364,33.3085,30.4874,33.1114,12097395.527716,0
+LEN.US,D,20130919,000000,33.3701,33.5652,32.1272,32.172,7401417.6978853,0
+LEN.US,D,20130920,000000,32.2,32.341,30.8693,31.1793,8972838.6745658,0
+LEN.US,D,20130923,000000,31.0458,31.0552,30.2465,30.6367,6991454.5070275,0
+LEN.US,D,20130924,000000,31.5072,32.7546,31.1279,31.9423,14487774.819898,0
+LEN.US,D,20130925,000000,32.2,32.7453,31.5941,32.2804,6564822.1583436,0
+LEN.US,D,20130926,000000,32.4858,32.5111,31.7172,32.3681,4870786.6004547,0
+LEN.US,D,20130927,000000,32.1907,32.3773,31.6378,31.807,4713124.5955449,0
+LEN.US,D,20130930,000000,31.2578,31.7358,31.0645,31.398,4905941.1111264,0
+LEN.US,D,20131001,000000,31.3438,31.7722,31.2401,31.6807,4056681.4664548,0
+LEN.US,D,20131002,000000,31.4903,32.2804,31.3801,32.0218,4174835.8753426,0
+LEN.US,D,20131003,000000,31.9956,32.3681,31.3801,31.6807,5151301.9905172,0
+LEN.US,D,20131004,000000,31.6378,31.6807,30.5762,30.7712,6820051.1020649,0
+LEN.US,D,20131007,000000,30.4407,31.2307,30.397,30.7805,3434313.4113739,0
+LEN.US,D,20131008,000000,30.7629,31.1094,29.7674,29.9186,5309914.9277249,0
+LEN.US,D,20131009,000000,29.9989,30.0682,28.9681,29.6097,10216614.214602,0
+LEN.US,D,20131010,000000,30.0166,30.6274,29.8562,29.9821,5447745.4965701,0
+LEN.US,D,20131011,000000,30.0503,31.0364,30.0503,30.888,5375939.3993792,0
+LEN.US,D,20131014,000000,30.4499,30.6816,29.9457,30.4315,5024274.3552548,0
+LEN.US,D,20131015,000000,30.0597,30.2007,29.3791,29.5723,7537076.542969,0
+LEN.US,D,20131016,000000,29.7683,30.3275,29.307,30.0682,5867604.5943706,0
+LEN.US,D,20131017,000000,29.8823,31.5015,29.7515,31.4008,6862677.0706675,0
+LEN.US,D,20131018,000000,31.5789,31.6305,30.9598,31.1203,3265469.3850058,0
+LEN.US,D,20131021,000000,31.2157,31.3465,30.0765,30.8273,4984136.0169766,0
+LEN.US,D,20131022,000000,30.9318,32.4158,30.9141,32.1217,7432510.3997665,0
+LEN.US,D,20131023,000000,31.8462,33.3393,31.8283,32.4615,6484853.8922622,0
+LEN.US,D,20131024,000000,32.5727,33.5427,32.5148,33.0442,6355189.7757865,0
+LEN.US,D,20131025,000000,33.1234,33.2236,32.4885,32.8479,3620007.5725482,0
+LEN.US,D,20131028,000000,32.8574,33.5606,32.2402,32.7052,6867584.8665249,0
+LEN.US,D,20131029,000000,32.7929,33.2047,32.3446,33.1955,4066596.6490524,0
+LEN.US,D,20131030,000000,33.1703,33.1955,32.2402,32.5391,5286292.6129049,0
+LEN.US,D,20131031,000000,32.4969,32.5391,31.5548,31.5708,6661455.2987723,0
+LEN.US,D,20131101,000000,31.6659,31.7295,30.5238,31.0663,7062171.5297285,0
+LEN.US,D,20131104,000000,31.0382,31.775,31.0382,31.199,3594398.7944258,0
+LEN.US,D,20131105,000000,31.0747,31.199,30.1682,30.4697,5671240.2874568,0
+LEN.US,D,20131106,000000,30.5875,30.9879,30.2203,30.6563,4303008.2703194,0
+LEN.US,D,20131107,000000,31.0112,31.7022,30.3809,30.4061,6959952.7329191,0
+LEN.US,D,20131108,000000,30.1036,30.1036,28.756,29.1202,14027285.854626,0
+LEN.US,D,20131111,000000,29.0045,29.1716,28.5506,28.9317,5241731.5827456,0
+LEN.US,D,20131112,000000,28.9224,29.5648,28.6412,29.2267,7884777.2274458,0
+LEN.US,D,20131113,000000,28.9858,29.8226,28.9858,29.6002,6674850.8079107,0
+LEN.US,D,20131114,000000,29.6348,30.9963,29.4919,30.3893,10100911.026469,0
+LEN.US,D,20131115,000000,30.497,30.9879,30.0859,30.3455,6208619.8392798,0
+LEN.US,D,20131118,000000,30.5875,31.2157,30.4508,30.6563,6663073.3828965,0
+LEN.US,D,20131119,000000,30.5238,30.8002,30.1587,30.3809,3906543.3920916,0
+LEN.US,D,20131120,000000,31.2501,31.6136,30.551,30.6834,7916049.8354373,0
+LEN.US,D,20131121,000000,30.8526,31.199,30.0503,31.0112,6113939.9651927,0
+LEN.US,D,20131122,000000,31.0747,31.0843,30.5145,30.6834,4046485.7159946,0
+LEN.US,D,20131125,000000,30.6919,30.8002,30.0346,30.4697,4246711.5790641,0
+LEN.US,D,20131126,000000,30.6656,32.2036,30.6385,32.0162,8154576.4243716,0
+LEN.US,D,20131127,000000,32.0505,32.5148,31.7657,31.9284,4773002.2750932,0
+LEN.US,D,20131129,000000,31.9703,32.0075,31.3184,31.7574,1735993.3037957,0
+LEN.US,D,20131202,000000,31.8097,31.9441,31.1549,31.2419,4009800.9325147,0
+LEN.US,D,20131203,000000,31.0382,31.4931,30.9141,31.3558,5279062.1006576,0
+LEN.US,D,20131204,000000,31.1812,31.3558,30.3893,30.6563,6526925.1503576,0
+LEN.US,D,20131205,000000,30.6385,30.8273,30.2734,30.3893,3923594.8504023,0
+LEN.US,D,20131206,000000,30.8702,31.3277,30.5424,30.6752,4314734.2935878,0
+LEN.US,D,20131209,000000,30.7639,31.8097,30.7639,31.2942,5821245.5739766,0
+LEN.US,D,20131210,000000,31.4745,32.4072,31.4745,31.748,4935532.4536814,0
+LEN.US,D,20131211,000000,31.6575,31.6836,30.8526,31.1113,3394075.4822132,0
+LEN.US,D,20131212,000000,31.0843,31.1812,30.6919,30.9879,2477173.2817632,0
+LEN.US,D,20131213,000000,31.0477,31.3914,31.0112,31.0843,3050617.5835071,0
+LEN.US,D,20131216,000000,31.2419,31.5873,31.0382,31.0843,2920081.7790915,0
+LEN.US,D,20131217,000000,31.0663,31.3914,30.5058,31.2588,4445923.3285232,0
+LEN.US,D,20131218,000000,32.5818,33.5606,31.5873,33.242,16025825.354836,0
+LEN.US,D,20131219,000000,33.0021,33.1703,32.522,32.892,4854606.8300836,0
+LEN.US,D,20131220,000000,32.8479,33.5074,32.82,33.1955,6757271.3656163,0
+LEN.US,D,20131223,000000,33.5251,34.6345,33.4578,34.415,7488081.0413616,0
+LEN.US,D,20131224,000000,34.3159,35.0762,33.9592,34.6081,3144404.3522602,0
+LEN.US,D,20131226,000000,34.5561,35.15,34.5475,34.865,3635566.2384903,0
+LEN.US,D,20131227,000000,34.8474,35.2927,34.6345,35.122,2949189.0885399,0
+LEN.US,D,20131230,000000,35.1313,35.4433,34.9014,35.3021,3458016.0414217,0
+LEN.US,D,20131231,000000,35.2927,35.3479,34.9379,35.1313,3088633.4580302,0
+LEN.US,D,20140102,000000,34.7773,35.1405,34.4402,35.0043,2778948.6480766,0
+LEN.US,D,20140103,000000,35.0576,35.4685,34.4934,34.5018,3534908.7697107,0
+LEN.US,D,20140106,000000,34.6989,35.0314,33.8155,33.9136,5474278.4352477,0
+LEN.US,D,20140107,000000,34.1547,34.5112,33.8958,34.0638,3555923.5167992,0
+LEN.US,D,20140108,000000,33.9686,34.6531,33.6343,34.2879,4083599.9182263,0
+LEN.US,D,20140109,000000,34.3629,34.5745,33.6688,34.1181,3307845.8409672,0
+LEN.US,D,20140110,000000,34.458,35.391,34.2973,34.8044,6516182.1854782,0
+LEN.US,D,20140113,000000,34.6,34.6904,33.7446,33.9042,5095508.6080233,0
+LEN.US,D,20140114,000000,34.1012,34.3069,33.5969,33.95,2961872.4693244,0
+LEN.US,D,20140115,000000,33.8958,34.0733,33.5522,33.8155,2549761.1138386,0
+LEN.US,D,20140116,000000,33.8071,34.2349,33.3477,34.1264,3546998.8886787,0
+LEN.US,D,20140117,000000,34.0556,34.0733,33.2498,33.286,4726907.7595164,0
+LEN.US,D,20140121,000000,33.3934,33.5158,32.6791,33.0985,4170537.4043471,0
+LEN.US,D,20140122,000000,33.1234,33.9042,32.9095,33.5792,4201134.2935549,0
+LEN.US,D,20140123,000000,33.4214,33.9592,33.2498,33.9229,4634607.3579136,0
+LEN.US,D,20140124,000000,33.9408,34.0378,32.7564,32.8826,5880027.7538169,0
+LEN.US,D,20140127,000000,33.1516,33.7034,32.3354,32.7742,7668098.5222305,0
+LEN.US,D,20140128,000000,33.2869,34.8146,33.1151,34.2441,9105234.5796586,0
+LEN.US,D,20140129,000000,33.6072,34.7269,33.5167,34.6739,6281463.6092148,0
+LEN.US,D,20140130,000000,35.2227,35.3936,34.2723,34.5402,5176726.5790504,0
+LEN.US,D,20140131,000000,34.1124,36.3069,34.0042,35.7045,7555115.3431475,0
+LEN.US,D,20140203,000000,35.5619,35.6859,34.585,34.8679,7721946.1344707,0
+LEN.US,D,20140204,000000,34.981,35.5244,34.4421,35.4292,5375181.223628,0
+LEN.US,D,20140205,000000,35.0968,35.5059,34.7793,35.1874,7339675.6341809,0
+LEN.US,D,20140206,000000,36.3964,37.2342,36.1536,37.0838,7735608.2901654,0
+LEN.US,D,20140207,000000,37.2165,37.5603,36.6636,37.1351,6179195.5523988,0
+LEN.US,D,20140210,000000,37.2519,37.2791,35.7598,36.3528,5800515.6782297,0
+LEN.US,D,20140211,000000,36.1622,36.3788,35.7045,36.0867,5325892.3037217,0
+LEN.US,D,20140212,000000,36.2079,36.406,35.5059,35.6786,5504137.4952288,0
+LEN.US,D,20140213,000000,35.4712,36.547,35.1611,36.45,4980558.2412925,0
+LEN.US,D,20140214,000000,36.2816,36.897,36.0686,36.8794,3477080.7347776,0
+LEN.US,D,20140218,000000,36.8711,37.323,36.0417,36.5749,3192012.00673,0
+LEN.US,D,20140219,000000,36.4685,37.1259,36.1536,36.3964,3192560.2920189,0
+LEN.US,D,20140220,000000,36.4863,36.7813,36.0773,36.7085,3060890.436586,0
+LEN.US,D,20140221,000000,36.7898,37.7216,36.6721,37.2073,4273180.2655597,0
+LEN.US,D,20140224,000000,37.1259,37.9253,37.0103,37.179,5205262.0440762,0
+LEN.US,D,20140225,000000,37.1259,38.0065,36.8711,37.5694,3867318.5056716,0
+LEN.US,D,20140226,000000,37.603,39.4372,37.2614,38.9206,8617207.1290546,0
+LEN.US,D,20140227,000000,38.7357,39.4735,38.4258,39.412,4815417.2823641,0
+LEN.US,D,20140228,000000,39.4464,39.4559,38.5919,39.0103,5282089.4493133,0
+LEN.US,D,20140303,000000,38.5658,39.2074,38.522,38.9758,4626777.1586315,0
+LEN.US,D,20140304,000000,39.0814,39.3875,38.522,38.8676,5914763.554434,0
+LEN.US,D,20140305,000000,38.7721,38.8067,38.2831,38.363,4591469.513592,0
+LEN.US,D,20140306,000000,38.4173,38.5398,37.8729,38.141,3548959.6511084,0
+LEN.US,D,20140307,000000,38.3007,38.4345,37.1519,37.392,5765715.6254303,0
+LEN.US,D,20140310,000000,37.295,37.3845,36.406,36.4863,8010485.5512317,0
+LEN.US,D,20140311,000000,36.6993,37.2791,36.2359,36.5749,5330279.6569025,0
+LEN.US,D,20140312,000000,36.2266,36.8877,35.9165,36.8615,5127410.8874014,0
+LEN.US,D,20140313,000000,36.9211,37.0744,35.5338,35.8738,5567802.8409233,0
+LEN.US,D,20140314,000000,35.812,36.2266,35.3758,35.5787,4954069.2082727,0
+LEN.US,D,20140317,000000,35.741,36.1622,35.3049,35.6159,4711406.9205383,0
+LEN.US,D,20140318,000000,35.6954,36.4779,35.6346,36.0957,4087221.5995683,0
+LEN.US,D,20140319,000000,37.7497,37.9794,36.5843,36.7532,10554073.101222,0
+LEN.US,D,20140320,000000,37.7404,37.7862,35.4366,35.8485,13127226.292894,0
+LEN.US,D,20140321,000000,35.8485,36.0137,34.7354,35.18,9657218.6525168,0
+LEN.US,D,20140324,000000,35.2863,35.3413,34.3273,34.8332,6010848.4095738,0
+LEN.US,D,20140325,000000,35.0696,35.3508,34.6923,34.7793,4108099.2753345,0
+LEN.US,D,20140326,000000,35.0071,35.1342,34.373,34.3823,3856976.0460619,0
+LEN.US,D,20140327,000000,34.3459,35.0873,34.0938,34.6644,4032926.3637916,0
+LEN.US,D,20140328,000000,34.8061,35.4542,34.6829,35.1874,2823776.3247925,0
+LEN.US,D,20140331,000000,35.3413,35.5149,34.797,35.2227,3302511.8389673,0
+LEN.US,D,20140401,000000,35.232,36.1536,35.1529,35.9165,3571092.3861687,0
+LEN.US,D,20140402,000000,35.9074,36.2641,35.4897,35.9867,2468453.1897563,0
+LEN.US,D,20140403,000000,35.9165,36.0867,35.4897,36.0417,3038095.9040479,0
+LEN.US,D,20140404,000000,36.3528,37.0008,35.6859,35.9867,3894833.4318687,0
+LEN.US,D,20140407,000000,35.9074,35.9699,34.655,34.8408,3298432.8962614,0
+LEN.US,D,20140408,000000,34.895,35.4123,34.5579,35.1955,2993160.0694918,0
+LEN.US,D,20140409,000000,35.232,35.6786,34.4599,35.2227,3375741.1219958,0
+LEN.US,D,20140410,000000,35.2136,35.8578,34.8061,34.8332,3217532.9735366,0
+LEN.US,D,20140411,000000,34.5765,35.1342,34.2628,34.4326,3943954.2252313,0
+LEN.US,D,20140414,000000,34.6363,35.0071,34.2282,34.627,3361455.7201328,0
+LEN.US,D,20140415,000000,34.6363,35.3758,34.0136,34.486,4434023.8243626,0
+LEN.US,D,20140416,000000,34.6829,34.8061,34.1937,34.4692,3498733.7202103,0
+LEN.US,D,20140417,000000,34.486,34.5765,33.6876,33.978,5487209.1869341,0
+LEN.US,D,20140421,000000,34.0219,34.2188,33.6259,33.8427,3641879.0154007,0
+LEN.US,D,20140422,000000,34.0136,34.5234,33.8519,34.203,3274697.0692527,0
+LEN.US,D,20140423,000000,34.2188,34.2367,33.2141,33.9863,4981391.3779229,0
+LEN.US,D,20140424,000000,34.4271,35.3955,34.2628,35.1621,5748640.6079859,0
+LEN.US,D,20140425,000000,35.0977,35.0977,34.1937,34.3648,4054244.1670065,0
+LEN.US,D,20140428,000000,34.4,35.6552,34.2803,34.5859,4877714.0565755,0
+LEN.US,D,20140429,000000,34.5589,34.6838,34.2628,34.4775,2583542.7695486,0
+LEN.US,D,20140430,000000,34.4,34.7184,34.0489,34.3459,2842537.9620218,0
+LEN.US,D,20140501,000000,34.147,35.3339,34.147,35.0352,3210965.3296366,0
+LEN.US,D,20140502,000000,34.9651,35.8672,34.825,35.4907,2809041.1576533,0
+LEN.US,D,20140505,000000,35.2798,35.3611,34.8342,34.8957,4147468.7291647,0
+LEN.US,D,20140506,000000,34.8688,34.9239,34.0938,34.3552,3350301.5412869,0
+LEN.US,D,20140507,000000,34.4609,34.6017,34.0751,34.3176,2448855.2032874,0
+LEN.US,D,20140508,000000,34.2723,34.8595,33.9238,34.1657,2599601.5316429,0
+LEN.US,D,20140509,000000,34.0313,34.4692,33.9145,34.175,2962184.0924085,0
+LEN.US,D,20140512,000000,34.2992,35.1257,34.2803,34.9146,3817540.1983099,0
+LEN.US,D,20140513,000000,35.0444,35.9887,35.0444,35.4047,4996404.9711854,0
+LEN.US,D,20140514,000000,35.4561,35.4561,34.2897,34.3459,4751767.999715,0
+LEN.US,D,20140515,000000,34.4336,34.4336,33.3393,34.2535,5915310.7688531,0
+LEN.US,D,20140516,000000,34.4525,34.7091,33.9948,34.2897,3942197.9989154,0
+LEN.US,D,20140519,000000,34.147,34.2535,33.7818,34.1199,3470530.2247928,0
+LEN.US,D,20140520,000000,34.0219,34.2992,33.6072,33.8342,3145853.2389709,0
+LEN.US,D,20140521,000000,33.8781,34.1284,33.6623,34.0657,2148628.3145671,0
+LEN.US,D,20140522,000000,34.0751,35.0257,33.8967,34.7017,3380798.839612,0
+LEN.US,D,20140523,000000,34.7438,36.1826,34.7279,36.0792,5830328.6908134,0
+LEN.US,D,20140527,000000,36.2108,36.5682,35.7784,36.0157,4090644.0991451,0
+LEN.US,D,20140528,000000,36.2481,36.6384,35.8503,35.9279,3569937.988627,0
+LEN.US,D,20140529,000000,36.165,36.729,35.7616,36.3733,4417200.461299,0
+LEN.US,D,20140530,000000,36.2669,36.4088,35.8755,36.3993,4032807.4972542,0
+LEN.US,D,20140602,000000,36.3733,36.4714,36.0436,36.3462,2013661.251313,0
+LEN.US,D,20140603,000000,36.1743,36.5498,36.1166,36.3191,1665495.8093842,0
+LEN.US,D,20140604,000000,36.1398,36.4088,35.8924,36.0977,2063892.5365596,0
+LEN.US,D,20140605,000000,36.1332,36.729,35.9809,36.4806,2713913.6600295,0
+LEN.US,D,20140606,000000,36.5871,37.2464,36.4975,37.0961,2415238.4615118,0
+LEN.US,D,20140609,000000,36.9951,37.6255,36.9859,37.237,3038977.2298149,0
+LEN.US,D,20140610,000000,37.1045,37.2828,36.9587,37.0877,1382191.8746103,0
+LEN.US,D,20140611,000000,36.8375,36.9587,36.276,36.4348,2259666.794266,0
+LEN.US,D,20140612,000000,36.3993,36.5404,35.9279,36.0521,2409898.0342936,0
+LEN.US,D,20140613,000000,36.0436,36.0521,35.6084,35.7616,2906240.7881559,0
+LEN.US,D,20140616,000000,35.7868,36.3817,35.6644,36.2931,2561717.3740936,0
+LEN.US,D,20140617,000000,36.1071,36.8375,35.6552,36.7561,3416087.2089969,0
+LEN.US,D,20140618,000000,36.6925,36.8999,35.8409,36.8644,4123438.4129872,0
+LEN.US,D,20140619,000000,36.8561,37.2557,36.4806,36.63,2219044.4228812,0
+LEN.US,D,20140620,000000,36.4806,36.5498,35.909,36.2015,4915400.1032296,0
+LEN.US,D,20140623,000000,36.3095,36.8644,36.0062,36.0436,4905519.1884628,0
+LEN.US,D,20140624,000000,36.0343,37.1045,36.0062,36.5311,5154382.8826581,0
+LEN.US,D,20140625,000000,36.6217,37.0596,36.1826,36.9493,3382970.5633736,0
+LEN.US,D,20140626,000000,37.2107,37.817,36.489,36.7748,6132025.8836385,0
+LEN.US,D,20140627,000000,36.7467,37.0689,36.3095,37.0137,3848947.7358843,0
+LEN.US,D,20140630,000000,37.0689,37.7618,36.8114,37.3612,3633342.0421133,0
+LEN.US,D,20140701,000000,37.2902,37.9746,37.2464,37.8683,3920993.7078892,0
+LEN.US,D,20140702,000000,37.7805,37.9291,37.138,37.3175,2536381.6677459,0
+LEN.US,D,20140703,000000,37.3435,37.4499,37.0596,37.3175,1297474.3013877,0
+LEN.US,D,20140707,000000,36.9682,37.1296,36.3817,36.5591,2842198.4963254,0
+LEN.US,D,20140708,000000,36.5051,36.6472,36.2442,36.3985,2148910.5169729,0
+LEN.US,D,20140709,000000,36.5144,36.9929,36.407,36.4957,2991132.6381375,0
+LEN.US,D,20140710,000000,36.0144,36.5491,35.8377,36.2078,2224127.2423145,0
+LEN.US,D,20140711,000000,36.1984,36.3349,35.7676,35.8742,2578513.7367125,0
+LEN.US,D,20140714,000000,36.0856,36.1667,35.632,35.6788,2950742.5918372,0
+LEN.US,D,20140715,000000,35.7303,35.749,35.3938,35.5312,2258659.7048181,0
+LEN.US,D,20140716,000000,35.6134,36.3713,35.3853,36.2442,3604324.8376674,0
+LEN.US,D,20140717,000000,35.8377,35.8563,34.9722,35.0227,3253441.1248858,0
+LEN.US,D,20140718,000000,35.0769,35.3208,34.8573,35.1208,1834952.5844947,0
+LEN.US,D,20140721,000000,35.0488,35.3853,34.8123,35.0403,2073874.6010672,0
+LEN.US,D,20140722,000000,35.2657,35.705,35.0937,35.506,2699549.0709453,0
+LEN.US,D,20140723,000000,35.4283,36.235,35.247,36.0856,2748544.1485656,0
+LEN.US,D,20140724,000000,35.8563,35.9893,34.7505,34.9807,4657404.9972177,0
+LEN.US,D,20140725,000000,34.8219,34.8479,34.0011,34.2348,4221177.0909266,0
+LEN.US,D,20140728,000000,34.2504,34.2504,33.2092,33.53,5318337.3070996,0
+LEN.US,D,20140729,000000,33.6199,33.6383,33.0489,33.3786,3458683.371975,0
+LEN.US,D,20140730,000000,33.4524,33.5384,32.8494,32.9861,3029667.5154325,0
+LEN.US,D,20140731,000000,32.6916,32.7945,32.1225,32.2767,5640050.7875126,0
+LEN.US,D,20140801,000000,32.4625,32.6289,31.8364,32.2122,3495091.3311719,0
+LEN.US,D,20140804,000000,32.3634,32.7438,32.1225,32.5084,3072141.6846983,0
+LEN.US,D,20140805,000000,32.2767,32.7514,31.9878,32.2392,3330547.2553389,0
+LEN.US,D,20140806,000000,32.0597,32.284,31.8447,32.0063,4467849.3060422,0
+LEN.US,D,20140807,000000,32.141,32.2767,31.9373,32.0345,3486749.4899183,0
+LEN.US,D,20140808,000000,32.1579,32.6916,32.0063,32.6384,3890529.0566713,0
+LEN.US,D,20140811,000000,32.6916,32.9579,32.526,32.5512,2222259.2347696,0
+LEN.US,D,20140812,000000,32.4718,32.7514,32.4083,32.5588,2920739.9941364,0
+LEN.US,D,20140813,000000,32.6384,32.7346,32.3028,32.5673,2451576.9536721,0
+LEN.US,D,20140814,000000,32.6476,33.1282,32.5512,33.1104,1839695.3550831,0
+LEN.US,D,20140815,000000,33.2449,33.3253,32.6476,32.9038,1976480.3680502,0
+LEN.US,D,20140818,000000,33.1813,33.6653,33.1627,33.4524,2523791.6004504,0
+LEN.US,D,20140819,000000,34.2599,34.7412,34.2069,34.5648,5494331.2207031,0
+LEN.US,D,20140820,000000,34.4142,34.8664,34.2852,34.7412,3816824.0693946,0
+LEN.US,D,20140821,000000,34.7843,35.0403,34.4655,34.76,1882119.2400677,0
+LEN.US,D,20140822,000000,34.6786,35.0488,34.4749,34.892,2524845.4305947,0
+LEN.US,D,20140825,000000,34.9807,35.247,34.5648,34.6975,3733214.1486402,0
+LEN.US,D,20140826,000000,34.776,34.947,34.4591,34.6254,2855030.2075377,0
+LEN.US,D,20140827,000000,34.6975,34.8479,34.5648,34.6599,1872449.6798204,0
+LEN.US,D,20140828,000000,34.5189,34.8393,34.2683,34.6975,2314438.8808594,0
+LEN.US,D,20140829,000000,34.7938,35.0853,34.6599,34.9011,2233373.1307476,0
+LEN.US,D,20140902,000000,35.0488,35.0488,34.5648,34.8302,2082757.8007503,0
+LEN.US,D,20140903,000000,34.8479,34.9563,33.946,34.0805,3857441.9997768,0
+LEN.US,D,20140904,000000,34.16,34.5909,34.1516,34.4841,2566961.1906236,0
+LEN.US,D,20140905,000000,34.4928,34.8393,34.3871,34.6339,2737817.5485389,0
+LEN.US,D,20140908,000000,34.6254,35.1031,34.4591,34.7843,2654420.5335699,0
+LEN.US,D,20140909,000000,35.0937,35.1675,34.6786,34.8393,2776981.5142856,0
+LEN.US,D,20140910,000000,34.8219,35.2282,34.5096,35.0937,2363003.8673956,0
+LEN.US,D,20140911,000000,34.8664,35.3488,34.8479,35.2845,2287292.8582705,0
+LEN.US,D,20140912,000000,35.0937,35.2282,34.4227,34.7938,4005394.4026382,0
+LEN.US,D,20140915,000000,34.8479,35.1675,34.6881,34.947,2832939.3600062,0
+LEN.US,D,20140916,000000,34.8741,35.2845,34.6179,34.8573,4432616.0732398,0
+LEN.US,D,20140917,000000,35.9516,37.3874,35.9423,36.8809,12859045.116315,0
+LEN.US,D,20140918,000000,36.9742,36.9742,36.4864,36.864,3389432.2881404,0
+LEN.US,D,20140919,000000,36.9437,37.1481,36.0771,36.5491,4946412.2974176,0
+LEN.US,D,20140922,000000,36.5229,36.5396,35.4798,35.5235,3771024.7183131,0
+LEN.US,D,20140923,000000,35.3938,35.8834,35.1582,35.6788,3729954.2294019,0
+LEN.US,D,20140924,000000,35.1864,35.8285,34.9376,35.5967,3709533.4619265,0
+LEN.US,D,20140925,000000,35.4798,35.5781,34.8219,35.1301,3032929.5744273,0
+LEN.US,D,20140926,000000,35.247,35.4714,34.9807,35.4013,1920038.9373294,0
+LEN.US,D,20140929,000000,34.988,35.3301,34.988,35.1031,1639025.7679293,0
+LEN.US,D,20140930,000000,35.0853,35.1946,34.5648,34.5909,3594772.9640349,0
+LEN.US,D,20141001,000000,34.5814,34.803,34.1973,34.3404,2630832.9262701,0
+LEN.US,D,20141002,000000,34.4227,34.8573,33.9731,34.7505,2710126.9578857,0
+LEN.US,D,20141003,000000,34.947,35.5499,34.7938,35.4966,3478644.0917734,0
+LEN.US,D,20141006,000000,35.7584,36.1406,35.6509,35.9516,3610865.0038317,0
+LEN.US,D,20141007,000000,35.7759,36.2257,35.4891,35.4966,3229319.6483048,0
+LEN.US,D,20141008,000000,35.5781,36.4426,35.4554,36.407,3875975.5018976,0
+LEN.US,D,20141009,000000,36.3433,36.7546,35.4191,35.4714,3593512.6473751,0
+LEN.US,D,20141010,000000,35.5406,35.5592,34.1068,34.2504,5841558.0893901,0
+LEN.US,D,20141013,000000,34.3776,34.6975,33.4057,33.516,6368592.9878878,0
+LEN.US,D,20141014,000000,33.9096,34.8741,33.7946,34.1787,4086686.9669537,0
+LEN.US,D,20141015,000000,33.8132,35.7414,33.6739,35.4386,5459000.6289734,0
+LEN.US,D,20141016,000000,34.6003,36.1508,34.5459,35.3853,4197286.7080624,0
+LEN.US,D,20141017,000000,35.8134,37.5762,35.6619,36.9687,7455881.4368111,0
+LEN.US,D,20141020,000000,37.0508,38.3987,37.0508,38.3006,5683875.143217,0
+LEN.US,D,20141021,000000,38.4165,38.967,38.1576,38.3091,5484533.2750573,0
+LEN.US,D,20141022,000000,38.2577,38.6463,37.9949,38.1669,4066696.2905624,0
+LEN.US,D,20141023,000000,38.4866,39.2821,37.8996,38.6183,4701065.6615393,0
+LEN.US,D,20141024,000000,38.6101,39.0389,37.9232,39.0223,2931964.0875814,0
+LEN.US,D,20141027,000000,38.8961,39.1288,38.3361,39.0389,2938826.2871198,0
+LEN.US,D,20141028,000000,38.9231,39.4577,38.726,39.1632,3139822.1871606,0
+LEN.US,D,20141029,000000,39.0316,39.3802,38.3727,38.7166,4062618.9842886,0
+LEN.US,D,20141030,000000,38.7166,38.8511,38.093,38.6538,2675264.9728597,0
+LEN.US,D,20141031,000000,39.1821,39.2914,38.1118,38.4165,4245589.5744103,0
+LEN.US,D,20141103,000000,38.6634,38.8344,38.1027,38.6277,2520807.7098186,0
+LEN.US,D,20141104,000000,38.5222,38.754,37.968,38.0773,2824001.5965289,0
+LEN.US,D,20141105,000000,38.3184,38.3987,37.8651,38.1027,5127328.721167,0
+LEN.US,D,20141106,000000,38.1669,39.2007,38.0679,39.1632,3026838.757157,0
+LEN.US,D,20141107,000000,39.1015,40.055,38.9587,39.7185,3170181.0543416,0
+LEN.US,D,20141110,000000,40.0982,40.9226,40.0982,40.385,4653632.6062648,0
+LEN.US,D,20141111,000000,40.3168,41.7775,40.3168,41.3637,8127162.6796731,0
+LEN.US,D,20141112,000000,40.9841,41.143,40.3935,40.6291,7024434.8167278,0
+LEN.US,D,20141113,000000,40.5568,41.1252,40.4672,40.716,3632106.3679778,0
+LEN.US,D,20141114,000000,40.6291,41.0366,40.5308,40.6998,1920704.4016439,0
+LEN.US,D,20141117,000000,40.6652,40.9841,40.3168,40.6998,2787243.7871218,0
+LEN.US,D,20141118,000000,40.6291,41.0457,40.5925,40.7431,2155002.4041215,0
+LEN.US,D,20141119,000000,40.7431,41.2674,40.5475,40.7952,2309450.0382578,0
+LEN.US,D,20141120,000000,40.5475,42.0928,40.5392,41.888,3628469.8515713,0
+LEN.US,D,20141121,000000,42.3336,42.6422,41.9047,42.1731,5328989.015644,0
+LEN.US,D,20141124,000000,42.259,42.787,42.1018,42.3608,3645399.6060918,0
+LEN.US,D,20141125,000000,42.3516,42.8048,41.6897,41.9198,2658487.1410606,0
+LEN.US,D,20141126,000000,41.9824,42.1281,41.3187,41.787,1900834.6215026,0
+LEN.US,D,20141128,000000,41.9113,42.2918,41.5355,42.1281,1667238.4592024,0
+LEN.US,D,20141201,000000,42.1375,42.1375,41.1607,41.2589,3634748.9674259,0
+LEN.US,D,20141202,000000,41.3822,41.7964,41.2589,41.6086,3377987.7997616,0
+LEN.US,D,20141203,000000,41.5896,41.9907,41.2326,41.2767,2590512.4220605,0
+LEN.US,D,20141204,000000,41.2233,41.3822,40.5839,40.8129,3223550.8644086,0
+LEN.US,D,20141205,000000,40.6916,41.1252,40.5121,40.6205,2525950.6148983,0
+LEN.US,D,20141208,000000,40.6111,41.072,40.4756,40.5839,2974785.9673008,0
+LEN.US,D,20141209,000000,40.1625,41.0457,39.9224,40.858,2597699.8646078,0
+LEN.US,D,20141210,000000,40.6019,41.1692,38.6373,38.707,5944817.395352,0
+LEN.US,D,20141211,000000,38.9054,39.3364,38.5848,38.6277,3425822.0594057,0
+LEN.US,D,20141212,000000,38.1951,38.4698,37.709,37.7267,4614184.0528852,0
+LEN.US,D,20141215,000000,37.6736,38.3091,37.0969,37.1668,4444306.6336318,0
+LEN.US,D,20141216,000000,36.9865,37.6736,36.8294,36.8483,3769812.5461778,0
+LEN.US,D,20141217,000000,37.0052,38.5575,36.9276,38.4445,4500158.5613988,0
+LEN.US,D,20141218,000000,39.0474,39.0474,38.1027,38.9492,3269394.080501,0
+LEN.US,D,20141219,000000,39.1288,39.1456,38.4698,38.9409,5204231.5747394,0
+LEN.US,D,20141222,000000,38.9409,39.1913,38.6016,39.0223,2128762.5684689,0
+LEN.US,D,20141223,000000,39.0848,39.3364,38.6101,38.679,3014365.0458353,0
+LEN.US,D,20141224,000000,38.7351,38.9492,38.6277,38.671,1437553.7720363,0
+LEN.US,D,20141226,000000,38.8268,39.2736,38.782,39.0223,1338369.6325916,0
+LEN.US,D,20141229,000000,38.9325,40.0718,38.8594,39.4754,3444854.1248232,0
+LEN.US,D,20141230,000000,39.3008,39.6999,39.2455,39.6269,2115925.0985187,0
+LEN.US,D,20141231,000000,39.5736,40.4298,39.538,39.9588,2960126.4945734,0
+LEN.US,D,20150102,000000,40.1157,40.2167,38.9587,39.4943,2269942.6415707,0
+LEN.US,D,20150105,000000,39.3987,39.4671,38.9054,39.1913,2723857.7762322,0
+LEN.US,D,20150106,000000,39.2914,39.2914,38.2912,38.8594,3984008.6049189,0
+LEN.US,D,20150107,000000,39.1632,41.2421,38.9951,40.7777,10797729.816834,0
+LEN.US,D,20150108,000000,41.1607,42.0189,40.9662,41.787,5138115.2343794,0
+LEN.US,D,20150109,000000,41.8954,42.0468,41.2233,41.7254,3959694.5502406,0
+LEN.US,D,20150112,000000,41.888,42.5964,41.6533,41.973,3985687.2440015,0
+LEN.US,D,20150113,000000,42.8217,43.2648,40.2346,41.2674,12018031.957651,0
+LEN.US,D,20150114,000000,40.6833,41.2767,39.9036,40.8039,7199685.1648994,0
+LEN.US,D,20150115,000000,41.2056,41.869,37.1249,37.8828,18203723.897507,0
+LEN.US,D,20150116,000000,37.5316,38.8773,36.7836,38.5222,8457736.8923244,0
+LEN.US,D,20150120,000000,38.4353,38.5053,37.2034,37.7454,6125374.3399861,0
+LEN.US,D,20150121,000000,37.7547,38.9137,37.736,38.5848,4245895.5596096,0
+LEN.US,D,20150122,000000,38.8006,39.2007,38.3456,39.0848,4687552.0284915,0
+LEN.US,D,20150123,000000,39.1371,39.5831,38.8594,38.9951,4533255.2471982,0
+LEN.US,D,20150126,000000,39.5025,40.2167,39.4259,40.0289,3829626.2333601,0
+LEN.US,D,20150127,000000,39.3531,40.2167,39.1361,40.1073,5613251.405499,0
+LEN.US,D,20150128,000000,40.2167,40.6028,39.5568,39.8588,4785761.5087876,0
+LEN.US,D,20150129,000000,39.985,41.328,39.9036,41.2431,5240823.5530071,0
+LEN.US,D,20150130,000000,40.8138,41.0122,39.9766,40.0793,4244544.3032927,0
+LEN.US,D,20150202,000000,40.1718,40.5392,39.1716,39.8402,5267483.8508391,0
+LEN.US,D,20150203,000000,39.9129,40.5754,39.4662,40.5485,3485222.7735571,0
+LEN.US,D,20150204,000000,40.3597,41.8972,40.2626,41.4747,5884511.5641428,0
+LEN.US,D,20150205,000000,41.374,41.7272,40.6746,41.4561,4980760.7408505,0
+LEN.US,D,20150206,000000,41.5028,42.9488,41.4561,42.861,6784923.2972015,0
+LEN.US,D,20150209,000000,42.8245,43.6331,42.6628,43.2322,3659951.0211091,0
+LEN.US,D,20150210,000000,43.517,44.2656,43.0312,44.0733,3717572.5276159,0
+LEN.US,D,20150211,000000,44.2846,44.7696,43.4556,43.8844,3309907.162808,0
+LEN.US,D,20150212,000000,44.0463,44.9396,43.6882,44.8602,3349068.9887981,0
+LEN.US,D,20150213,000000,44.8414,44.9837,44.2294,44.6077,3596866.7159053,0
+LEN.US,D,20150217,000000,44.3293,44.9921,44.0115,44.9921,2628390.3940678,0
+LEN.US,D,20150218,000000,44.8949,44.9742,44.1778,44.7528,3774930.844056,0
+LEN.US,D,20150219,000000,44.6996,45.2762,44.5378,44.8414,2506953.8554654,0
+LEN.US,D,20150220,000000,44.7696,44.9219,44.1778,44.9126,3208672.0666257,0
+LEN.US,D,20150223,000000,44.851,45.1527,43.9668,44.447,2827542.893765,0
+LEN.US,D,20150224,000000,45.1779,45.8604,45.0547,45.7063,3340553.8272568,0
+LEN.US,D,20150225,000000,45.7969,45.9744,45.0183,45.2331,2524445.2961033,0
+LEN.US,D,20150226,000000,45.0705,45.1072,44.348,44.7087,2594617.5451707,0
+LEN.US,D,20150227,000000,44.805,45.1072,44.5022,44.8135,2203206.841664,0
+LEN.US,D,20150302,000000,44.8687,45.1072,44.4304,44.6621,3441271.1023328,0
+LEN.US,D,20150303,000000,44.4208,44.4929,43.7433,44.1348,2107964.1339466,0
+LEN.US,D,20150304,000000,44.1348,44.7528,43.8312,44.6714,2034129.6913932,0
+LEN.US,D,20150305,000000,44.6348,45.062,44.5106,44.7349,2692264.2694709,0
+LEN.US,D,20150306,000000,44.275,44.4929,43.2955,43.3973,3749835.7782047,0
+LEN.US,D,20150309,000000,43.2768,43.734,43.0928,43.4836,2761061.7248983,0
+LEN.US,D,20150310,000000,43.1273,43.517,43.0393,43.0928,1901694.8036712,0
+LEN.US,D,20150311,000000,43.3142,43.4926,42.903,43.0218,4080135.0321279,0
+LEN.US,D,20150312,000000,43.2863,44.3208,43.1898,44.2294,2377989.6530103,0
+LEN.US,D,20150313,000000,44.0209,44.3938,43.3508,43.9116,2148411.9536763,0
+LEN.US,D,20150316,000000,44.2115,44.447,43.8582,44.0115,2180905.2281037,0
+LEN.US,D,20150317,000000,43.9573,44.1014,43.4142,43.6076,4596651.9568712,0
+LEN.US,D,20150318,000000,43.7984,44.6348,43.1545,44.376,5547220.6554046,0
+LEN.US,D,20150319,000000,45.5192,45.6969,43.3237,44.3116,8748158.571662,0
+LEN.US,D,20150320,000000,44.6714,46.3285,44.5818,44.8602,8829167.6182228,0
+LEN.US,D,20150323,000000,44.7958,45.365,44.1778,44.2115,3675328.3821886,0
+LEN.US,D,20150324,000000,44.1348,45.4912,43.8676,45.0183,3177747.2338139,0
+LEN.US,D,20150325,000000,45.1257,45.3483,44.247,44.3387,2434120.8190186,0
+LEN.US,D,20150326,000000,44.2115,44.6528,44.0032,44.1098,2369138.5496769,0
+LEN.US,D,20150327,000000,44.1274,45.1436,44.0638,45.0099,2435575.8535324,0
+LEN.US,D,20150330,000000,45.2416,46.3285,45.0891,45.9585,4207755.4674143,0
+LEN.US,D,20150331,000000,45.8435,46.5621,45.6164,46.2409,3634800.3215851,0
+LEN.US,D,20150401,000000,46.3044,46.3828,45.7145,46.2783,2999153.5158953,0
+LEN.US,D,20150402,000000,46.2968,47.5364,46.1688,47.4708,3990949.9754529,0
+LEN.US,D,20150406,000000,47.2418,47.9008,46.3285,46.464,5318091.2350862,0
+LEN.US,D,20150407,000000,46.4098,46.4098,45.2416,45.2846,3194844.9592305,0
+LEN.US,D,20150408,000000,45.2762,45.806,45.1968,45.75,2278833.3304019,0
+LEN.US,D,20150409,000000,45.6249,45.6621,44.3573,45.062,2837933.5519994,0
+LEN.US,D,20150410,000000,45.2939,45.2939,44.6444,45.0705,1547192.7624147,0
+LEN.US,D,20150413,000000,45.0891,45.3218,44.6265,44.9921,1920742.9172634,0
+LEN.US,D,20150414,000000,45.0099,45.5379,44.52,45.4912,2539442.8503795,0
+LEN.US,D,20150415,000000,45.6249,46.2043,45.4744,45.9146,2621113.0817417,0
+LEN.US,D,20150416,000000,45.6342,45.7314,44.5723,44.7612,3591468.1099074,0
+LEN.US,D,20150417,000000,44.4208,44.5293,43.1002,43.3602,5327504.0245372,0
+LEN.US,D,20150420,000000,43.5723,43.6882,42.6169,43.0833,4230347.0179992,0
+LEN.US,D,20150421,000000,43.2134,44.1023,43.0928,43.8937,3821059.7176596,0
+LEN.US,D,20150422,000000,43.7713,44.0471,43.0833,43.2413,5777542.9900488,0
+LEN.US,D,20150423,000000,42.8526,42.93,41.2495,41.7346,8138330.0695673,0
+LEN.US,D,20150424,000000,41.8611,42.2273,41.5896,42.1563,2276198.220102,0
+LEN.US,D,20150427,000000,42.3806,42.3888,41.3261,41.4177,2952909.0954331,0
+LEN.US,D,20150428,000000,41.3439,41.5542,40.7942,41.5449,3388556.0577971,0
+LEN.US,D,20150429,000000,41.2664,41.3261,40.6458,41.2758,3933369.1243222,0
+LEN.US,D,20150430,000000,41.0448,41.3813,40.7514,40.9131,4346576.4588226,0
+LEN.US,D,20150501,000000,40.8403,42.0748,40.8403,41.8245,3046943.9105283,0
+LEN.US,D,20150504,000000,41.9298,42.2833,41.2758,41.4356,2420360.0440791,0
+LEN.US,D,20150505,000000,41.4084,41.7785,40.4551,40.4811,3825671.9630931,0
+LEN.US,D,20150506,000000,40.6362,40.785,39.9822,40.4551,3197075.6555256,0
+LEN.US,D,20150507,000000,40.4083,41.6439,40.3832,41.5084,3019344.2595321,0
+LEN.US,D,20150508,000000,42.7796,43.43,42.3442,42.4169,4271117.9409809,0
+LEN.US,D,20150511,000000,42.3442,42.6076,41.6897,41.7177,2910371.8033465,0
+LEN.US,D,20150512,000000,41.4084,41.974,40.9924,41.7084,2892136.7972769,0
+LEN.US,D,20150513,000000,41.7785,42.2683,41.5815,41.6533,2008513.5948005,0
+LEN.US,D,20150514,000000,42.001,42.3346,41.7346,42.2348,1778774.3438403,0
+LEN.US,D,20150515,000000,41.815,42.5628,41.5815,42.5161,2289496.8076077,0
+LEN.US,D,20150518,000000,42.5711,43.3412,42.1563,43.2676,3927449.4875831,0
+LEN.US,D,20150519,000000,44.1106,44.7873,43.1545,43.4741,4292402.1002598,0
+LEN.US,D,20150520,000000,43.6423,43.8406,42.8935,43.5453,2189752.0519237,0
+LEN.US,D,20150521,000000,43.3882,43.6423,42.9666,43.2413,2019580.4161327,0
+LEN.US,D,20150522,000000,43.1451,43.4647,42.8777,43.3508,2746585.2013634,0
+LEN.US,D,20150526,000000,43.2768,43.3412,42.3179,42.3346,2607618.7065036,0
+LEN.US,D,20150527,000000,42.5067,42.5534,41.843,42.147,3957885.386003,0
+LEN.US,D,20150528,000000,42.0385,42.8151,41.9551,42.4451,3393211.0983632,0
+LEN.US,D,20150529,000000,42.2757,42.5067,41.6533,41.6533,5692553.996141,0
+LEN.US,D,20150601,000000,41.87,42.0937,41.6356,42.0104,2537644.3849254,0
+LEN.US,D,20150602,000000,41.788,42.4451,41.5896,42.029,1819646.9052625,0
+LEN.US,D,20150603,000000,42.0937,42.6254,41.7177,42.2348,4381394.5788376,0
+LEN.US,D,20150604,000000,41.9123,42.2599,41.3028,41.4636,3959339.3506387,0
+LEN.US,D,20150605,000000,41.3111,41.8524,41.099,41.7254,2195229.8289174,0
+LEN.US,D,20150608,000000,41.5896,41.8962,41.2579,41.3028,2196348.9216391,0
+LEN.US,D,20150609,000000,41.1776,41.5449,40.8945,41.3813,1754351.1615734,0
+LEN.US,D,20150610,000000,41.5635,42.3272,41.3627,42.1382,2388580.3784904,0
+LEN.US,D,20150611,000000,42.6348,42.7515,42.1104,42.1646,2288967.2178398,0
+LEN.US,D,20150612,000000,42.0655,42.4628,41.8337,42.3983,1242200.41025,0
+LEN.US,D,20150615,000000,42.3617,43.2413,42.2085,42.7058,2722625.2764087,0
+LEN.US,D,20150616,000000,42.6441,42.687,42.1646,42.4805,1947819.3977615,0
+LEN.US,D,20150617,000000,42.5254,42.6254,41.5635,41.9833,2992425.0511469,0
+LEN.US,D,20150618,000000,42.0385,42.733,41.9917,42.2599,2650643.8631037,0
+LEN.US,D,20150619,000000,42.544,43.8218,42.544,43.447,5024432.1039551,0
+LEN.US,D,20150622,000000,43.7433,44.3397,43.6798,44.2124,3866087.686473,0
+LEN.US,D,20150623,000000,44.4124,44.6631,43.5358,43.7713,5574860.961777,0
+LEN.US,D,20150624,000000,46.4127,46.7894,45.1987,45.6089,8501827.6477301,0
+LEN.US,D,20150625,000000,45.9344,46.8969,45.9071,45.952,4443074.1338084,0
+LEN.US,D,20150626,000000,46.1801,46.4493,45.5828,46.4315,4544950.0871036,0
+LEN.US,D,20150629,000000,46.1714,46.3952,45.3827,45.4015,3358167.2340232,0
+LEN.US,D,20150630,000000,45.8454,46.3222,45.5734,45.5921,3525602.1210742,0
+LEN.US,D,20150701,000000,46.0828,46.0828,45.0724,45.6361,2728897.9729931,0
+LEN.US,D,20150702,000000,45.9164,46.0643,45.2509,45.7332,2421815.0785931,0
+LEN.US,D,20150706,000000,45.3051,46.1622,45.0628,45.5305,3102733.7853529,0
+LEN.US,D,20150707,000000,45.5921,47.2288,45.5921,47.1743,5334844.4596841,0
+LEN.US,D,20150708,000000,46.9334,47.3427,46.566,46.8352,3898300.652781,0
+LEN.US,D,20150709,000000,47.2446,47.7456,47.1118,47.1306,3697843.9714127,0
+LEN.US,D,20150710,000000,47.5587,47.897,47.1306,47.6484,2652043.263945,0
+LEN.US,D,20150713,000000,47.9596,48.1307,47.297,47.7456,2602935.8491013,0
+LEN.US,D,20150714,000000,47.666,48.2382,47.6044,48.0316,3718137.4233682,0
+LEN.US,D,20150715,000000,48.0316,48.1765,47.2876,47.6907,3084974.8751353,0
+LEN.US,D,20150716,000000,47.8784,47.9513,46.8437,47.2688,3525236.222689,0
+LEN.US,D,20150717,000000,47.3511,47.4325,46.6735,46.8792,2095298.914406,0
+LEN.US,D,20150720,000000,46.9604,47.069,46.1538,46.2621,3015816.8707143,0
+LEN.US,D,20150721,000000,46.2062,46.7811,46.037,46.4773,1940370.9049044,0
+LEN.US,D,20150722,000000,46.3587,47.8624,46.3145,47.5512,3146025.3416545,0
+LEN.US,D,20150723,000000,47.6907,47.8258,46.3073,46.8979,2521942.8507152,0
+LEN.US,D,20150724,000000,46.9418,46.9418,44.8949,45.207,3998645.6102018,0
+LEN.US,D,20150727,000000,44.9126,45.4575,44.7528,45.1987,2603937.2552079,0
+LEN.US,D,20150728,000000,45.5462,45.9248,44.8772,45.5921,2391625.2521865,0
+LEN.US,D,20150729,000000,45.6735,46.2811,45.2688,46.135,1899645.9866903,0
+LEN.US,D,20150730,000000,46.037,46.7267,45.4668,46.6465,2188706.7808062,0
+LEN.US,D,20150731,000000,46.8352,47.7456,46.3145,47.4137,3933430.1073865,0
+LEN.US,D,20150803,000000,47.3773,47.4137,46.5566,46.9511,1860241.2983217,0
+LEN.US,D,20150804,000000,46.7996,46.9334,45.7708,45.8613,4345418.8504815,0
+LEN.US,D,20150805,000000,46.0996,46.3323,44.6808,45.0464,3275225.9872181,0
+LEN.US,D,20150806,000000,45.2425,45.3753,44.3293,44.7443,2215792.8902093,0
+LEN.US,D,20150807,000000,44.6621,44.8772,44.4034,44.6265,1677715.7775807,0
+LEN.US,D,20150810,000000,45.0714,45.853,45.0285,45.5641,1624247.5387085,0
+LEN.US,D,20150811,000000,45.4294,46.0923,45.0557,45.995,1788061.9575279,0
+LEN.US,D,20150812,000000,45.7332,46.2621,45.09,46.2438,1664631.1657388,0
+LEN.US,D,20150813,000000,46.1538,47.2446,46.1259,46.8708,1691586.749987,0
+LEN.US,D,20150814,000000,46.7362,47.0324,46.1985,46.969,1725597.1118709,0
+LEN.US,D,20150817,000000,46.7903,48.2475,46.6735,48.2194,3187752.7358537,0
+LEN.US,D,20150818,000000,48.9878,50.0682,48.741,49.6972,5650292.7326607,0
+LEN.US,D,20150819,000000,49.4906,50.0963,48.9971,49.1581,4657742.0088882,0
+LEN.US,D,20150820,000000,48.5318,49.2017,48.5046,48.5681,3118059.7922731,0
+LEN.US,D,20150821,000000,48.1765,48.6577,47.3952,47.7831,4002222.2134224,0
+LEN.US,D,20150824,000000,44.6996,46.7082,41.8217,44.7696,5564181.4363964,0
+LEN.US,D,20150825,000000,46.0547,46.0547,43.063,43.072,4641738.7689921,0
+LEN.US,D,20150826,000000,44.2846,44.5723,42.9919,44.4304,4346648.1406701,0
+LEN.US,D,20150827,000000,45.0193,46.0118,44.5022,45.8697,3611822.5449271,0
+LEN.US,D,20150828,000000,45.7426,46.1259,44.8772,45.0809,4369243.9707681,0
+LEN.US,D,20150831,000000,45.1266,45.9762,45.0022,45.5023,2898361.349337,0
+LEN.US,D,20150901,000000,44.6265,45.6007,43.8049,44.1864,2682579.7309271,0
+LEN.US,D,20150902,000000,44.6528,45.6089,44.275,45.6007,2282446.3094853,0
+LEN.US,D,20150903,000000,45.8884,46.5194,45.6901,46.1622,2356721.5419062,0
+LEN.US,D,20150904,000000,45.6735,45.9248,44.9481,45.0628,1779399.1527787,0
+LEN.US,D,20150908,000000,45.7332,46.8091,45.4015,46.7811,2771956.2958211,0
+LEN.US,D,20150909,000000,47.2108,47.3427,46.0923,46.1714,2911116.4386567,0
+LEN.US,D,20150910,000000,45.6901,46.0118,44.7443,45.7893,3092818.1530922,0
+LEN.US,D,20150911,000000,45.6361,46.6996,45.5023,46.6996,2740190.5386505,0
+LEN.US,D,20150914,000000,46.7548,46.9511,46.1259,46.7996,3234172.6163599,0
+LEN.US,D,20150915,000000,46.8885,46.9418,46.4678,46.8091,3157976.9523563,0
+LEN.US,D,20150916,000000,46.7362,46.8979,46.2621,46.7548,2526637.4767791,0
+LEN.US,D,20150917,000000,46.7174,48.4803,46.538,47.3606,3336745.060441,0
+LEN.US,D,20150918,000000,46.7996,47.1401,46.0288,46.2621,6208155.1050433,0
+LEN.US,D,20150921,000000,47.4137,47.7268,45.3584,46.1164,6258045.6708166,0
+LEN.US,D,20150922,000000,45.5921,45.7163,43.6152,44.2032,5971005.8768454,0
+LEN.US,D,20150923,000000,44.348,45.09,44.0377,44.52,2982130.6819611,0
+LEN.US,D,20150924,000000,43.9928,44.8772,43.5246,44.805,3087614.2649483,0
+LEN.US,D,20150925,000000,45.3491,45.7612,44.8687,45.1081,2172258.4715292,0
+LEN.US,D,20150928,000000,44.9928,44.9928,42.1171,42.5506,4268708.5750066,0
+LEN.US,D,20150929,000000,42.5862,42.8844,41.3234,42.0169,5064917.3694259,0
+LEN.US,D,20150930,000000,42.6319,43.1348,41.9807,43.0292,3636097.0141078,0
+LEN.US,D,20151001,000000,42.9919,43.732,42.5319,43.6499,2730453.576069,0
+LEN.US,D,20151002,000000,43.0375,43.8826,42.257,43.8751,3372328.1434538,0
+LEN.US,D,20151005,000000,44.3116,45.1893,44.221,45.0628,2343910.818914,0
+LEN.US,D,20151006,000000,44.9313,45.2258,43.7694,43.8751,2268128.1279415,0
+LEN.US,D,20151007,000000,44.1956,45.1536,44.1014,45.136,2383945.6656124,0
+LEN.US,D,20151008,000000,45.0464,45.7249,44.7696,45.6548,1868889.1247746,0
+LEN.US,D,20151009,000000,45.5388,45.9762,45.1622,45.8884,2634813.9434953,0
+LEN.US,D,20151012,000000,45.8884,45.9856,45.1171,45.7612,1562076.9095892,0
+LEN.US,D,20151013,000000,45.5546,46.4232,45.3051,45.4107,2813457.9456949,0
+LEN.US,D,20151014,000000,45.3147,45.4294,43.7414,43.9014,4001665.8766964,0
+LEN.US,D,20151015,000000,44.0918,44.564,43.2656,44.5106,3143675.8888659,0
+LEN.US,D,20151016,000000,44.5293,44.9658,43.9285,44.7528,1486989.6395242,0
+LEN.US,D,20151019,000000,44.6444,45.1987,44.3293,45.1171,2095452.976884,0
+LEN.US,D,20151020,000000,45.2258,46.5034,45.0937,46.3595,2010088.4556862,0
+LEN.US,D,20151021,000000,46.594,46.8371,46.0033,46.6035,2784849.3994438,0
+LEN.US,D,20151022,000000,46.5295,46.9183,45.136,46.378,3447335.172645,0
+LEN.US,D,20151023,000000,46.7465,46.881,45.6007,46.6287,3111454.3635315,0
+LEN.US,D,20151026,000000,46.6912,46.9708,45.4015,46.1995,3589622.569807,0
+LEN.US,D,20151027,000000,46.0379,46.1091,45.0628,45.2164,2648935.2674282,0
+LEN.US,D,20151028,000000,45.2865,46.2258,44.9928,45.7997,2611822.2584191,0
+LEN.US,D,20151029,000000,45.3321,45.3669,43.6583,44.0723,3537871.485637,0
+LEN.US,D,20151030,000000,43.8283,45.1893,43.7771,44.7958,2451765.2522562,0
+LEN.US,D,20151102,000000,44.7612,45.1536,44.6348,45.0368,1977227.143117,0
+LEN.US,D,20151103,000000,44.9396,45.4846,44.2742,45.09,2183793.8995652,0
+LEN.US,D,20151104,000000,45.207,45.4294,44.5892,44.7173,3230389.5266238,0
+LEN.US,D,20151105,000000,44.6996,44.6996,43.3293,43.9004,5354085.1513737,0
+LEN.US,D,20151106,000000,43.4993,43.9369,42.6394,43.4106,4068015.4505299,0
+LEN.US,D,20151109,000000,43.3749,43.3749,42.2871,42.7656,3445253.1894362,0
+LEN.US,D,20151110,000000,42.9263,44.2742,42.7377,44.1947,3812273.8769037,0
+LEN.US,D,20151111,000000,44.1854,45.3237,43.9369,44.7696,2418341.183691,0
+LEN.US,D,20151112,000000,44.3563,44.4827,43.3845,43.5694,2193898.9002885,0
+LEN.US,D,20151113,000000,43.5778,44.1181,43.2284,43.2544,1715620.4965459,0
+LEN.US,D,20151116,000000,43.247,44.4651,43.2376,44.3928,2903555.6085759,0
+LEN.US,D,20151117,000000,44.4827,45.0108,44.1425,44.3107,2593831.1846061,0
+LEN.US,D,20151118,000000,44.2461,45.3491,44.177,45.2258,2048485.3186781,0
+LEN.US,D,20151119,000000,45.1987,45.6548,45.1444,45.2595,1409805.4079538,0
+LEN.US,D,20151120,000000,45.5118,45.8706,45.3147,45.6183,1396504.6806916,0
+LEN.US,D,20151123,000000,45.6267,46.0118,45.4668,45.6548,1838794.5175383,0
+LEN.US,D,20151124,000000,45.4015,46.4332,45.3237,46.1995,2394310.6467672,0
+LEN.US,D,20151125,000000,46.1632,46.621,46.0201,46.4604,1406788.3510942,0
+LEN.US,D,20151127,000000,46.3333,46.683,46.0837,46.4866,874631.94508316,0
+LEN.US,D,20151130,000000,46.6035,46.6379,45.7529,45.8183,1978401.8695112,0
+LEN.US,D,20151201,000000,46.0033,46.953,45.837,46.8006,1979496.3550316,0
+LEN.US,D,20151202,000000,46.8454,46.9183,45.4201,45.8986,2413766.3839989,0
+LEN.US,D,20151203,000000,45.9687,46.1006,44.4827,44.8135,2105579.3751736,0
+LEN.US,D,20151204,000000,44.9566,46.0472,44.6444,45.9771,1723218.7723677,0
+LEN.US,D,20151207,000000,45.7997,46.1454,45.6183,46.0472,1691587.8198654,0
+LEN.US,D,20151208,000000,45.4752,45.8089,44.4555,44.8228,2611830.8174457,0
+LEN.US,D,20151209,000000,44.6348,45.0557,43.6854,44.0908,2318529.0256731,0
+LEN.US,D,20151210,000000,44.177,44.9481,44.0367,44.5368,1796542.8829628,0
+LEN.US,D,20151211,000000,44.019,44.1181,43.4993,43.7591,2155450.6831372,0
+LEN.US,D,20151214,000000,43.6947,43.8648,42.9804,43.4899,4624225.9307877,0
+LEN.US,D,20151215,000000,43.7956,44.4198,43.6235,44.0367,2960110.4463986,0
+LEN.US,D,20151216,000000,44.6172,45.3321,44.2919,45.1706,3960265.8652629,0
+LEN.US,D,20151217,000000,45.3051,45.4388,43.533,43.5515,5430318.2611183,0
+LEN.US,D,20151218,000000,44.0014,44.1947,41.7823,42.4843,9536781.9287995,0
+LEN.US,D,20151221,000000,42.9171,43.8377,42.4843,42.9899,4223718.0519343,0
+LEN.US,D,20151222,000000,43.1235,44.0453,42.6207,43.8377,3947650.9300031,0
+LEN.US,D,20151223,000000,43.8742,44.5986,42.9993,43.677,7491320.0862508,0
+LEN.US,D,20151224,000000,43.6235,44.1517,43.533,43.7311,3259776.9442911,0
+LEN.US,D,20151228,000000,43.5424,44.0536,43.205,43.9919,3009912.2122715,0
+LEN.US,D,20151229,000000,44.3198,44.7173,44.0367,44.3752,2560915.3082427,0
+LEN.US,D,20151230,000000,44.492,44.8321,44.0723,44.1592,1694174.7856408,0
+LEN.US,D,20151231,000000,44.0367,44.4024,43.7405,43.7591,1776186.3081866,0
+LEN.US,D,20160104,000000,43.0796,43.2012,41.0551,41.7917,6652878.9150658,0
+LEN.US,D,20160105,000000,42.0786,42.187,41.244,41.8646,3689664.7516636,0
+LEN.US,D,20160106,000000,41.2608,41.7823,40.2512,40.6205,3841208.7360422,0
+LEN.US,D,20160107,000000,39.7942,40.0737,38.6915,38.8538,5634340.846924,0
+LEN.US,D,20160108,000000,39.2774,39.3045,37.4988,37.6726,5908811.710403,0
+LEN.US,D,20160111,000000,38.0593,38.2829,37.3967,37.9315,3417274.801515,0
+LEN.US,D,20160112,000000,38.2745,38.7941,37.3743,38.5419,4610160.2405273,0
+LEN.US,D,20160113,000000,38.8372,39.2222,36.9507,37.1304,4075549.5336525,0
+LEN.US,D,20160114,000000,37.164,37.3257,36.1939,36.7257,5834500.1021194,0
+LEN.US,D,20160115,000000,35.7893,37.1379,35.3583,36.6004,6450131.6242167,0
+LEN.US,D,20160119,000000,37.3257,37.468,36.2304,36.6629,3398042.6688519,0
+LEN.US,D,20160120,000000,36.2397,36.8536,34.892,36.3864,4205632.8288293,0
+LEN.US,D,20160121,000000,36.5471,37.6445,36.4301,36.8536,3766660.6846499,0
+LEN.US,D,20160122,000000,37.496,38.6036,37.2726,37.7631,3514319.1843216,0
+LEN.US,D,20160125,000000,37.4864,37.6266,36.09,36.3239,5067518.2436195,0
+LEN.US,D,20160126,000000,36.8359,38.2811,36.1779,38.052,4310588.9618052,0
+LEN.US,D,20160127,000000,37.9014,38.1969,37.1743,37.45,2298363.9591159,0
+LEN.US,D,20160128,000000,37.8305,38.2137,36.8901,36.9669,3507752.2711994,0
+LEN.US,D,20160129,000000,37.2015,37.9155,36.9574,37.7464,3057588.1299246,0
+LEN.US,D,20160201,000000,37.4594,37.8576,37.1221,37.2735,2401427.4773455,0
+LEN.US,D,20160202,000000,36.7442,37.0202,35.9124,35.992,2439173.8543193,0
+LEN.US,D,20160203,000000,36.3772,36.6193,34.9722,36.1454,3478666.559218,0
+LEN.US,D,20160204,000000,36.0442,36.9669,35.9507,36.2864,2215862.4323,0
+LEN.US,D,20160205,000000,36.0817,36.5638,35.3208,35.4013,3375308.8244507,0
+LEN.US,D,20160208,000000,34.8817,34.9964,33.9019,34.4271,3521338.6559728,0
+LEN.US,D,20160209,000000,33.8403,34.8365,33.8151,34.4094,4020214.3571135,0
+LEN.US,D,20160210,000000,34.8283,35.5069,34.3815,34.9181,2124290.4770951,0
+LEN.US,D,20160211,000000,34.2888,34.6152,33.2619,33.8497,4676885.3416508,0
+LEN.US,D,20160212,000000,34.4367,35.5805,34.3533,35.5526,2994064.1047316,0
+LEN.US,D,20160216,000000,36.0181,36.3239,35.3759,36.09,2686256.9027094,0
+LEN.US,D,20160217,000000,36.2958,36.6901,35.9198,36.2864,4068922.7073443,0
+LEN.US,D,20160218,000000,36.3239,36.4658,35.5713,35.8227,2270105.2630752,0
+LEN.US,D,20160219,000000,35.7237,36.3143,35.5245,35.7975,3862216.8667148,0
+LEN.US,D,20160222,000000,36.1527,36.5912,35.805,36.5723,3921563.0170718,0
+LEN.US,D,20160223,000000,36.4301,36.8985,35.9788,36.7537,2418483.4775075,0
+LEN.US,D,20160224,000000,36.4301,36.8171,35.733,36.809,2263750.1858601,0
+LEN.US,D,20160225,000000,36.8171,37.9155,36.809,37.8305,2956053.4678129,0
+LEN.US,D,20160226,000000,37.9697,38.3482,37.6192,37.8305,2259131.5211568,0
+LEN.US,D,20160229,000000,37.7931,38.2595,37.5316,37.5587,2303383.8281888,0
+LEN.US,D,20160301,000000,37.9426,39.2615,37.9426,39.0726,2587011.7802006,0
+LEN.US,D,20160302,000000,39.0288,40.1092,38.9017,40.0905,3192355.352382,0
+LEN.US,D,20160303,000000,40.0905,40.8916,40.0569,40.8727,2742412.6759192,0
+LEN.US,D,20160304,000000,40.8457,41.0589,40.3869,40.6429,2083612.6335271,0
+LEN.US,D,20160307,000000,40.3457,41.2113,40.2998,40.9457,2349636.8076775,0
+LEN.US,D,20160308,000000,40.7577,40.9457,39.5015,39.8775,2823307.2455,0
+LEN.US,D,20160309,000000,40.0905,40.6157,39.4559,40.4868,1985401.0134744,0
+LEN.US,D,20160310,000000,40.5336,40.9457,39.538,40.1737,1891989.9374393,0
+LEN.US,D,20160311,000000,40.5336,41.4075,40.2737,41.3897,3736921.2770156,0
+LEN.US,D,20160314,000000,41.0076,41.3093,40.5878,40.9805,3047503.4568892,0
+LEN.US,D,20160315,000000,40.6157,40.9365,40.5419,40.7216,2344243.5510713,0
+LEN.US,D,20160316,000000,40.4963,41.6888,40.3869,41.6168,2501170.0932727,0
+LEN.US,D,20160317,000000,41.5719,42.4741,41.3992,42.2926,2326575.5805106,0
+LEN.US,D,20160318,000000,42.4741,43.2002,42.3198,42.6796,3397446.7466282,0
+LEN.US,D,20160321,000000,42.7441,43.13,41.9298,42.3365,2302505.4580889,0
+LEN.US,D,20160322,000000,42.1197,42.4562,41.9833,42.1382,1553235.4351607,0
+LEN.US,D,20160323,000000,42.0563,42.3106,41.3618,41.3712,2326390.4915614,0
+LEN.US,D,20160324,000000,41.6795,41.6982,41.0635,41.5075,2890828.3360928,0
+LEN.US,D,20160328,000000,41.6617,42.0057,41.1046,41.8245,2447700.7845221,0
+LEN.US,D,20160329,000000,42.987,43.5125,42.0104,43.149,6489022.770992,0
+LEN.US,D,20160330,000000,43.5497,43.6218,42.6778,42.817,2438932.0618193,0
+LEN.US,D,20160331,000000,42.689,43.3826,42.689,43.3086,2355249.3893391,0
+LEN.US,D,20160401,000000,42.8797,42.987,42.3461,42.4908,3144665.526311,0
+LEN.US,D,20160404,000000,42.4908,42.5366,41.5168,41.9551,2403144.6320475,0
+LEN.US,D,20160405,000000,41.7244,42.2693,41.2346,41.9047,1888954.6926481,0
+LEN.US,D,20160406,000000,41.9469,42.919,41.8796,42.689,2250493.3236089,0
+LEN.US,D,20160407,000000,42.572,43.0675,42.4095,42.6638,2543068.6680029,0
+LEN.US,D,20160408,000000,43.1395,43.2077,42.5366,42.6189,2037412.0780761,0
+LEN.US,D,20160411,000000,43.0421,43.1842,42.4375,42.4562,2192679.2390048,0
+LEN.US,D,20160412,000000,42.4562,42.8263,42.147,42.6544,1499545.7314764,0
+LEN.US,D,20160413,000000,42.8797,43.6928,42.7629,43.5761,1878988.7761063,0
+LEN.US,D,20160414,000000,43.5311,43.8452,43.0151,43.262,1456366.5123984,0
+LEN.US,D,20160415,000000,43.2077,43.3086,42.5273,42.9153,2673215.0860004,0
+LEN.US,D,20160418,000000,42.8263,42.9329,42.4741,42.7815,1616576.511161,0
+LEN.US,D,20160419,000000,42.6189,43.1842,41.8611,42.3731,2185857.6948425,0
+LEN.US,D,20160420,000000,42.3542,43.318,41.9047,42.8077,2510386.0251129,0
+LEN.US,D,20160421,000000,43.0151,43.7244,42.8357,43.1209,3769193.0866311,0
+LEN.US,D,20160422,000000,43.1209,43.5676,42.2001,42.3816,1776586.4426779,0
+LEN.US,D,20160425,000000,42.3106,42.5908,42.0104,42.302,1583960.2007268,0
+LEN.US,D,20160426,000000,42.3106,42.817,42.2085,42.5553,1154614.821662,0
+LEN.US,D,20160427,000000,42.6544,43.0684,42.4282,42.7533,1669005.8981855,0
+LEN.US,D,20160428,000000,42.3816,42.4908,40.9533,41.0504,3129927.9524663,0
+LEN.US,D,20160429,000000,40.9093,41.0204,39.7866,40.6137,3274719.9347732,0
+LEN.US,D,20160502,000000,40.8542,41.2196,40.6137,41.0579,1588394.8463591,0
+LEN.US,D,20160503,000000,40.6951,40.7805,39.9933,40.0793,2161022.6094227,0
+LEN.US,D,20160504,000000,39.7166,39.9307,39.1185,39.8298,3084974.8751353,0
+LEN.US,D,20160505,000000,39.9214,39.9933,39.313,39.4474,2309815.9366429,0
+LEN.US,D,20160506,000000,39.2952,39.7682,38.8894,39.3045,2149096.6758003,0
+LEN.US,D,20160509,000000,39.3483,39.7447,39.2045,39.3391,1735351.1925056,0
+LEN.US,D,20160510,000000,39.4202,39.8578,39.24,39.8578,2412785.3055803,0
+LEN.US,D,20160511,000000,39.6084,39.8766,39.3932,39.5448,3559172.7629691,0
+LEN.US,D,20160512,000000,39.6709,39.8054,38.9446,39.167,1899944.4827412,0
+LEN.US,D,20160513,000000,39.1053,39.6886,38.9361,39.0698,3516748.8779842,0
+LEN.US,D,20160516,000000,39.0698,39.5082,38.9708,39.2493,2069117.9220608,0
+LEN.US,D,20160517,000000,39.1409,39.8849,39.0877,39.3045,2411696.1694515,0
+LEN.US,D,20160518,000000,39.2129,39.8298,38.8024,39.1579,1984882.1224896,0
+LEN.US,D,20160519,000000,38.7941,39.1579,38.4772,38.9802,2635585.3257633,0
+LEN.US,D,20160520,000000,39.1951,39.9214,39.1951,39.7166,2601028.2560584,0
+LEN.US,D,20160523,000000,39.625,39.8943,39.3391,39.4288,1242721.4409914,0
+LEN.US,D,20160524,000000,40.028,41.5159,39.8054,40.9533,5055303.442851,0
+LEN.US,D,20160525,000000,41.2469,41.4337,40.8318,40.9188,1940500.3601811,0
+LEN.US,D,20160526,000000,40.8813,41.0768,40.5495,40.747,2145836.7565623,0
+LEN.US,D,20160527,000000,40.8085,41.1747,40.7382,40.9982,1213185.3102378,0
+LEN.US,D,20160531,000000,41.0674,41.0878,40.641,40.8448,1827253.7401108,0
+LEN.US,D,20160601,000000,40.6137,41.1925,40.3597,41.0579,1358614.9400229,0
+LEN.US,D,20160602,000000,40.927,41.1654,40.513,41.0318,1554496.8216988,0
+LEN.US,D,20160603,000000,40.9093,41.0768,40.0718,40.971,1586655.2242125,0
+LEN.US,D,20160606,000000,41.1654,41.2812,40.8542,41.0579,1415052.0912304,0
+LEN.US,D,20160607,000000,41.0859,42.6095,41.0859,42.0937,7786609.7119403,0
+LEN.US,D,20160608,000000,42.2001,42.9524,42.0655,42.8077,4286534.8875583,0
+LEN.US,D,20160609,000000,42.4992,42.9479,42.4908,42.7161,1471547.0158672,0
+LEN.US,D,20160610,000000,42.3282,42.3816,41.9208,42.0563,4050221.2343276,0
+LEN.US,D,20160613,000000,41.8048,42.1018,41.273,41.2999,2192232.0298674,0
+LEN.US,D,20160614,000000,41.2289,41.4803,40.4588,40.8542,3338951.1495349,0
+LEN.US,D,20160615,000000,40.971,41.6253,40.7198,41.0579,2326100.554537,0
+LEN.US,D,20160616,000000,40.7719,41.0113,40.3438,40.9093,2685458.7734835,0
+LEN.US,D,20160617,000000,40.9533,41.485,40.7382,41.4075,3819806.8901481,0
+LEN.US,D,20160620,000000,41.974,42.4095,41.814,41.8235,2954859.4836088,0
+LEN.US,D,20160621,000000,43.0517,43.1852,40.8448,41.3514,6779554.6477965,0
+LEN.US,D,20160622,000000,41.3514,42.0385,40.8717,41.2018,3040551.3875721,0
+LEN.US,D,20160623,000000,41.7235,41.8235,41.3794,41.7505,1688668.1219326,0
+LEN.US,D,20160624,000000,40.226,40.8717,39.9307,40.0887,4477507.0976282,0
+LEN.US,D,20160627,000000,40.0634,40.0634,38.6391,39.2045,3175504.7688572,0
+LEN.US,D,20160628,000000,39.7531,40.4353,39.5988,40.3597,2604111.6453739,0
+LEN.US,D,20160629,000000,40.9001,41.273,40.4849,41.0674,2497921.9426962,0
+LEN.US,D,20160630,000000,41.1214,41.4803,40.5764,41.3168,2580694.1487267,0
+LEN.US,D,20160701,000000,41.2289,42.2263,41.2289,41.6067,2446499.3111698,0
+LEN.US,D,20160705,000000,41.6159,41.6785,40.687,41.5336,2782168.2843763,0
+LEN.US,D,20160706,000000,41.3168,42.2011,41.2196,42.1842,3741676.8861437,0
+LEN.US,D,20160707,000000,42.2282,42.846,42.2282,42.6011,2860343.22327,0
+LEN.US,D,20160708,000000,42.9985,44.2238,42.9162,44.1032,5007730.2335168,0
+LEN.US,D,20160711,000000,44.1293,44.3883,43.6956,43.732,3270257.4723045,0
+LEN.US,D,20160712,000000,44.1032,44.1892,43.7144,43.76,1890382.980204,0
+LEN.US,D,20160713,000000,43.9563,44.1892,43.5032,43.6956,1224179.3798442,0
+LEN.US,D,20160714,000000,44.1208,44.1208,43.5965,43.7508,1696435.4385289,0
+LEN.US,D,20160715,000000,43.8199,43.8292,43.3209,43.6406,1380137.6821669,0
+LEN.US,D,20160718,000000,43.732,43.9285,43.3806,43.8563,1625284.2507997,0
+LEN.US,D,20160719,000000,43.9197,44.1425,43.5871,43.6406,1113076.7959253,0
+LEN.US,D,20160720,000000,43.6406,44.0564,43.5815,43.9106,1781946.5330563,0
+LEN.US,D,20160721,000000,44.0032,44.0032,43.5434,43.8199,2081250.3421986,0
+LEN.US,D,20160722,000000,43.8563,44.048,43.1329,43.6779,1590857.7062496,0
+LEN.US,D,20160725,000000,43.6864,44.1714,43.6442,44.0937,2554682.197156,0
+LEN.US,D,20160726,000000,43.9658,44.0657,43.3574,44.048,3084922.4510975,0
+LEN.US,D,20160727,000000,44.1806,44.4957,43.4283,43.606,1731951.1192077,0
+LEN.US,D,20160728,000000,43.7144,43.7694,43.3114,43.3114,2104972.7541667,0
+LEN.US,D,20160729,000000,43.2021,43.2143,41.8235,41.9833,3946458.0156773,0
+LEN.US,D,20160801,000000,41.9047,42.2282,41.6972,41.9395,1993548.1368739,0
+LEN.US,D,20160802,000000,41.7964,41.9833,40.7233,40.8448,2765510.2789489,0
+LEN.US,D,20160803,000000,40.7279,41.3421,40.5754,41.0318,3161458.3364066,0
+LEN.US,D,20160804,000000,41.0579,41.3084,40.6038,41.0954,3097487.1020763,0
+LEN.US,D,20160805,000000,41.3794,42.0852,41.3794,41.9833,2769666.7562184,0
+LEN.US,D,20160808,000000,42.1392,42.2543,41.7421,41.8235,2586852.3683311,0
+LEN.US,D,20160809,000000,41.7235,42.0476,41.6607,42.0104,1694588.8285502,0
+LEN.US,D,20160810,000000,42.0758,42.147,41.6338,41.9833,1965485.2285655,0
+LEN.US,D,20160811,000000,42.1392,42.4787,41.9833,42.303,1317256.6538439,0
+LEN.US,D,20160812,000000,42.2776,42.4012,41.7329,41.9395,1660750.7170758,0
+LEN.US,D,20160815,000000,42.0665,42.8553,42.0665,42.4291,1997426.4457803,0
+LEN.US,D,20160816,000000,42.2852,42.4291,41.9645,42.2703,1223434.744534,0
+LEN.US,D,20160817,000000,42.2094,42.3208,41.5711,41.9551,1163813.6354491,0
+LEN.US,D,20160818,000000,41.9395,42.1479,41.6421,42.0573,1153709.704604,0
+LEN.US,D,20160819,000000,41.8515,41.9833,41.6338,41.7159,1902606.339999,0
+LEN.US,D,20160822,000000,41.7159,41.889,41.4525,41.7683,1281890.7561297,0
+LEN.US,D,20160823,000000,42.13,43.4536,41.7964,43.0075,3517103.0077077,0
+LEN.US,D,20160824,000000,42.9068,43.0075,42.2852,42.475,1454893.289953,0
+LEN.US,D,20160825,000000,42.3254,42.7639,42.0947,42.3282,1588246.1332728,0
+LEN.US,D,20160826,000000,42.4478,42.4562,41.3121,41.5525,2597320.0578046,0
+LEN.US,D,20160829,000000,41.6338,42.2449,41.4525,42.001,1450118.4230151,0
+LEN.US,D,20160830,000000,42.0573,42.4562,41.87,42.4562,1623623.7996484,0
+LEN.US,D,20160831,000000,42.3916,42.5562,42.0385,42.4291,2115273.5426223,0
+LEN.US,D,20160901,000000,42.4918,42.6992,41.7683,41.9047,1226136.1872897,0
+LEN.US,D,20160902,000000,42.0947,42.5002,41.5796,41.7683,2085275.2244349,0
+LEN.US,D,20160906,000000,41.8235,42.0665,41.4712,41.8328,1279285.6024227,0
+LEN.US,D,20160907,000000,41.8235,42.6039,41.7375,42.4562,1168445.1386922,0
+LEN.US,D,20160908,000000,42.347,42.3916,42.0141,42.0476,807696.07793089,0
+LEN.US,D,20160909,000000,41.6067,41.6253,40.3524,40.5308,2373923.0455196,0
+LEN.US,D,20160912,000000,40.1616,41.2999,40.1616,41.1468,1908122.632612,0
+LEN.US,D,20160913,000000,40.7373,41.1925,39.9832,40.1064,2462207.2646499,0
+LEN.US,D,20160914,000000,40.1616,40.5392,39.8746,40.1336,2310195.7434462,0
+LEN.US,D,20160915,000000,40.1336,40.6308,39.9288,40.3765,2868779.2138157,0
+LEN.US,D,20160916,000000,40.1887,40.3252,39.6419,39.7756,3990855.8261608,0
+LEN.US,D,20160919,000000,40.0541,41.0859,40.0093,40.4487,4084794.3522073,0
+LEN.US,D,20160920,000000,40.0626,40.0878,38.4045,39.0241,12714760.25633,0
+LEN.US,D,20160921,000000,38.9605,39.3382,38.0819,38.9782,5606081.0810048,0
+LEN.US,D,20160922,000000,39.4362,40.0972,38.9511,39.1128,4689381.5204172,0
+LEN.US,D,20160923,000000,39.0409,39.4455,38.6624,38.67,2629462.4121435,0
+LEN.US,D,20160926,000000,38.4576,38.9335,38.2864,38.5287,2303165.5730117,0
+LEN.US,D,20160927,000000,38.4576,38.8866,38.2959,38.3229,2169532.4215724,0
+LEN.US,D,20160928,000000,38.3417,38.8594,38.2052,38.754,2118008.1516058,0
+LEN.US,D,20160929,000000,38.5922,38.8511,37.693,37.8501,2392657.6847642,0
+LEN.US,D,20160930,000000,38.0546,38.1997,37.7201,37.982,2104982.3830715,0
+LEN.US,D,20161003,000000,37.7948,37.8866,37.523,37.8044,1981910.0005194,0
+LEN.US,D,20161004,000000,37.7948,37.9724,37.1266,37.3006,2049543.4283356,0
+LEN.US,D,20161005,000000,37.5324,37.895,37.4416,37.5677,1969098.2076489,0
+LEN.US,D,20161006,000000,37.4239,38.009,37.2735,37.8323,2002062.2285368,0
+LEN.US,D,20161007,000000,37.7857,38.2979,37.2659,37.3006,1918253.310415,0
+LEN.US,D,20161010,000000,37.5771,37.7669,37.2613,37.4594,2904834.1131673,0
+LEN.US,D,20161011,000000,37.4164,37.4416,36.9574,37.335,2738812.5353756,0
+LEN.US,D,20161012,000000,37.4239,37.7576,37.1743,37.523,3235078.8032962,0
+LEN.US,D,20161013,000000,37.1304,37.2565,36.5173,36.7799,3461990.3658592,0
+LEN.US,D,20161014,000000,36.9836,37.5324,36.9437,37.1388,3315702.6936622,0
+LEN.US,D,20161017,000000,37.4323,37.8689,37.1126,37.363,2703721.5963896,0
+LEN.US,D,20161018,000000,37.7295,38.0819,37.4688,37.6295,2359654.0783786,0
+LEN.US,D,20161019,000000,37.7948,37.9996,37.2828,37.6837,2152998.5220299,0
+LEN.US,D,20161020,000000,37.4164,37.6118,36.9622,37.1743,2971482.1830517,0
+LEN.US,D,20161021,000000,36.8349,37.1032,36.7343,37.0116,1697952.5259852,0
+LEN.US,D,20161024,000000,37.3098,37.5894,37.2379,37.478,2604614.4881838,0
+LEN.US,D,20161025,000000,37.3098,37.335,36.7528,37.0024,3106540.4124121,0
+LEN.US,D,20161026,000000,36.8536,37.2145,36.6453,37.0202,1634303.3250291,0
+LEN.US,D,20161027,000000,37.2192,37.2379,36.1676,36.2181,2835196.8032594,0
+LEN.US,D,20161028,000000,36.4107,37.363,36.1676,37.1221,3397559.0838517,0
+LEN.US,D,20161031,000000,37.3894,37.7201,37.2828,37.4323,2889525.2243002,0
+LEN.US,D,20161101,000000,37.4416,37.6565,36.7433,37.048,2297760.547744,0
+LEN.US,D,20161102,000000,37.0294,37.1304,36.3836,36.6892,2297468.4709629,0
+LEN.US,D,20161103,000000,36.7985,36.9437,36.4725,36.5902,1688015.496158,0
+LEN.US,D,20161104,000000,36.6621,38.0371,36.5005,37.1743,2332274.8223161,0
+LEN.US,D,20161107,000000,37.7389,37.9724,37.4286,37.6565,2444306.0606158,0
+LEN.US,D,20161108,000000,37.2922,37.3305,36.4369,37.2015,2833567.3785795,0
+LEN.US,D,20161109,000000,36.3656,37.2471,35.6311,36.908,5786116.9948976,0
+LEN.US,D,20161110,000000,37.0669,37.8136,36.7799,37.5677,4142000.7459262,0
+LEN.US,D,20161111,000000,37.6295,37.8136,36.7613,37.0388,3255787.3680394,0
+LEN.US,D,20161114,000000,37.2828,38.1811,36.9929,38.009,3457572.8382799,0
+LEN.US,D,20161115,000000,38.4492,38.7642,37.6707,37.9278,3019249.0403618,0
+LEN.US,D,20161116,000000,37.594,37.8416,37.3894,37.7857,1838963.5583127,0
+LEN.US,D,20161117,000000,38.4847,39.4474,38.2793,38.8015,2812479.007033,0
+LEN.US,D,20161118,000000,38.7079,39.1224,38.5565,39.0343,2117027.0731873,0
+LEN.US,D,20161121,000000,39.166,39.5082,38.6373,39.4474,2149875.5472166,0
+LEN.US,D,20161122,000000,39.5082,39.526,38.8781,39.0867,2037160.656671,0
+LEN.US,D,20161123,000000,38.9251,39.4896,38.9156,39.3924,1835792.4389751,0
+LEN.US,D,20161125,000000,39.4624,39.9119,39.4158,39.7595,882256.96786295,0
+LEN.US,D,20161128,000000,39.6529,39.6529,38.9885,39.2483,2054730.1984263,0
+LEN.US,D,20161129,000000,39.312,39.8766,39.212,39.7261,2529683.4203533,0
+LEN.US,D,20161130,000000,39.7866,39.8634,38.1438,38.1997,4119241.2244453,0
+LEN.US,D,20161201,000000,38.253,38.6752,37.5631,37.7295,3199518.1877279,0
+LEN.US,D,20161202,000000,37.7763,38.2864,37.6211,37.7201,2783537.7286247,0
+LEN.US,D,20161205,000000,37.9278,38.1902,37.5595,38.0892,3433924.2479158,0
+LEN.US,D,20161206,000000,38.3866,39.0867,38.1529,38.9885,3170161.7965319,0
+LEN.US,D,20161207,000000,38.9698,40.1167,38.8604,40.1082,2691927.2578004,0
+LEN.US,D,20161208,000000,40.1355,41.5375,40.1355,41.0085,3350126.0285772,0
+LEN.US,D,20161209,000000,40.9111,41.0251,39.7166,40.254,2696997.4111544,0
+LEN.US,D,20161212,000000,40.0194,40.696,39.8671,40.5419,5911736.7577274,0
+LEN.US,D,20161213,000000,40.8196,40.8466,40.0289,40.6524,2651409.8959801,0
+LEN.US,D,20161214,000000,40.689,40.7914,39.4288,39.5082,3502093.68477,0
+LEN.US,D,20161215,000000,39.5167,40.2989,38.68,38.9156,3064890.0494518,0
+LEN.US,D,20161216,000000,38.9698,39.3699,38.7175,38.9885,7258517.7736633,0
+LEN.US,D,20161219,000000,40.0017,40.5148,38.81,38.9698,6784334.864126,0
+LEN.US,D,20161220,000000,38.9156,39.4532,38.4754,38.6101,3365621.0762719,0
+LEN.US,D,20161221,000000,38.6463,39.3296,38.5165,39.0343,2788465.5881622,0
+LEN.US,D,20161222,000000,39.0343,39.0595,38.5129,38.539,1896197.768868,0
+LEN.US,D,20161223,000000,38.6101,38.671,38.1343,38.2167,1258413.3462967,0
+LEN.US,D,20161227,000000,38.3604,38.9438,38.3052,38.9344,4359634.3237065,0
+LEN.US,D,20161228,000000,39.0251,39.0867,38.5839,38.755,2331029.4839527,0
+LEN.US,D,20161229,000000,38.7735,39.0783,38.5034,38.5202,1542344.0738728,0
+LEN.US,D,20161230,000000,38.5839,38.6558,38.2389,38.5474,2637158.0468922,0
+LEN.US,D,20170103,000000,38.9698,38.9698,37.9184,38.539,4543286.4263176,0
+LEN.US,D,20170104,000000,38.6989,39.625,38.5652,39.4896,2906077.3117739,0
+LEN.US,D,20170105,000000,39.312,39.9214,39.2858,39.8849,2156882.1803282,0
+LEN.US,D,20170106,000000,40.0895,40.1541,39.1942,39.2306,2287146.2849408,0
+LEN.US,D,20170109,000000,39.1483,39.2035,38.727,39.1044,2056973.7332613,0
+LEN.US,D,20170110,000000,39.1755,39.526,38.852,39.267,1876176.0660056,0
+LEN.US,D,20170111,000000,39.1942,39.5351,38.9521,39.5351,1757053.6742073,0
+LEN.US,D,20170112,000000,39.438,39.9671,38.852,39.8943,2963265.5175615,0
+LEN.US,D,20170113,000000,39.8213,40.1355,39.6616,39.9214,1614725.621669,0
+LEN.US,D,20170117,000000,39.7261,40.0895,39.5719,39.8671,1926360.8483167,0
+LEN.US,D,20170118,000000,39.985,40.0644,39.5167,39.7775,1933724.8207865,0
+LEN.US,D,20170119,000000,39.7775,40.3616,39.2035,39.267,2556346.9278205,0
+LEN.US,D,20170120,000000,39.4532,39.5988,39.185,39.3745,2618259.7162647,0
+LEN.US,D,20170123,000000,39.3662,39.7073,39.0203,39.2848,2663378.6247352,0
+LEN.US,D,20170124,000000,40.1635,41.7719,40.0905,41.6365,5736415.7975866,0
+LEN.US,D,20170125,000000,41.9337,42.6432,41.7459,42.1795,3855984.8255063,0
+LEN.US,D,20170126,000000,42.2411,42.7694,41.8739,41.9683,3215898.0247924,0
+LEN.US,D,20170127,000000,41.8365,41.9151,40.9991,41.1496,2406784.3580888,0
+LEN.US,D,20170130,000000,40.8186,40.8682,40.0887,40.8552,2577451.3475417,0
+LEN.US,D,20170131,000000,40.7037,40.7207,39.7848,40.1252,3461727.1757927,0
+LEN.US,D,20170201,000000,40.2075,40.5962,39.5793,40.3438,4824419.4220894,0
+LEN.US,D,20170202,000000,40.3784,40.6327,40.027,40.2717,2207768.8028164,0
+LEN.US,D,20170203,000000,40.5409,40.6419,40.1346,40.5693,2222387.6201678,0
+LEN.US,D,20170206,000000,40.4859,40.7653,40.1252,40.2346,1672791.1276782,0
+LEN.US,D,20170207,000000,40.4131,40.4224,39.6065,40.0982,2311885.0813118,0
+LEN.US,D,20170208,000000,40.0982,40.7568,40.0093,40.6147,3067636.4270969,0
+LEN.US,D,20170209,000000,40.5773,40.7568,40.1252,40.6147,2208569.0717991,0
+LEN.US,D,20170210,000000,41.3647,42.2142,41.0598,42.0702,3256514.8852964,0
+LEN.US,D,20170213,000000,42.2329,42.3291,41.8178,41.9683,2598557.9070198,0
+LEN.US,D,20170214,000000,41.8833,41.9683,41.1411,41.529,2317666.703748,0
+LEN.US,D,20170215,000000,41.5916,42.348,41.5104,42.1516,2290507.8426192,0
+LEN.US,D,20170216,000000,42.0515,42.2991,41.4655,41.5028,1527462.0664551,0
+LEN.US,D,20170217,000000,41.3459,41.7542,41.1151,41.7542,1372339.3390994,0
+LEN.US,D,20170221,000000,41.9868,42.2824,41.8131,42.258,2104936.3783038,0
+LEN.US,D,20170222,000000,43.0656,43.0843,42.175,42.5151,2684777.2609944,0
+LEN.US,D,20170223,000000,42.7694,42.7694,41.9778,42.3703,1880151.733839,0
+LEN.US,D,20170224,000000,42.189,42.7141,41.9422,42.6245,2054406.0252956,0
+LEN.US,D,20170227,000000,42.6245,43.5853,42.4347,43.4702,2694711.0811866,0
+LEN.US,D,20170228,000000,43.4433,44.0367,43.3096,43.8462,3892921.3045928,0
+LEN.US,D,20170301,000000,44.1705,45.3312,44.1443,44.9434,3868769.8714188,0
+LEN.US,D,20170302,000000,44.8452,45.0145,44.5228,44.7032,1781820.2874146,0
+LEN.US,D,20170303,000000,44.5583,45.007,44.119,44.8452,3554128.2866947,0
+LEN.US,D,20170306,000000,44.6022,45.1004,44.4237,44.9071,2854813.0222389,0
+LEN.US,D,20170307,000000,45.007,45.6631,44.7556,45.5725,3171149.2942205,0
+LEN.US,D,20170308,000000,45.5201,47.1102,45.4752,46.9577,5038757.7746471,0
+LEN.US,D,20170309,000000,46.9577,47.5427,46.094,46.6688,5258096.738468,0
+LEN.US,D,20170310,000000,47.1007,48.3438,47.0913,47.3783,6785548.1061398,0
+LEN.US,D,20170313,000000,47.4961,47.6326,46.6324,46.6595,4225381.7127204,0
+LEN.US,D,20170314,000000,46.5521,46.5893,45.8706,46.3726,2642972.8355563,0
+LEN.US,D,20170315,000000,46.6073,46.9941,46.0472,46.8501,3253891.5436581,0
+LEN.US,D,20170316,000000,47.0212,47.8728,46.6239,47.6052,4088131.3026843,0
+LEN.US,D,20170317,000000,47.5522,47.8848,47.297,47.4775,4450861.7780926,0
+LEN.US,D,20170320,000000,47.4494,47.4679,46.8726,47.3427,3835315.8462608,0
+LEN.US,D,20170321,000000,46.8763,47.0913,45.6725,46.0751,5137485.0760495,0
+LEN.US,D,20170322,000000,46.1733,46.183,45.1508,45.5725,3567657.9679173,0
+LEN.US,D,20170323,000000,45.6258,46.1379,45.5108,45.7079,1866864.914995,0
+LEN.US,D,20170324,000000,45.88,46.1288,45.5632,45.8706,2074382.7932687,0
+LEN.US,D,20170327,000000,45.2669,45.9258,45.1332,45.8175,1987801.8204224,0
+LEN.US,D,20170328,000000,45.6079,46.4369,45.6007,46.1558,1740345.3844989,0
+LEN.US,D,20170329,000000,45.8621,46.4278,45.8621,46.2848,1504998.9012686,0
+LEN.US,D,20170330,000000,46.1922,46.3409,45.8621,46.1023,1758535.4556791,0
+LEN.US,D,20170331,000000,46.0118,46.1733,45.8501,46.0033,1345196.5261455,0
+LEN.US,D,20170403,000000,46.0566,46.2754,45.335,45.7519,2113914.7971572,0
+LEN.US,D,20170404,000000,45.5725,45.8267,45.3227,45.5108,1421170.725337,0
+LEN.US,D,20170405,000000,45.7163,46.2014,45.4565,45.5108,2007146.2903088,0
+LEN.US,D,20170406,000000,45.4285,46.094,45.3399,45.7519,1610866.5705724,0
+LEN.US,D,20170407,000000,45.5911,45.8894,45.5108,45.5453,1299152.172929,0
+LEN.US,D,20170410,000000,45.7987,46.8951,45.7519,46.2659,2429188.6799678,0
+LEN.US,D,20170411,000000,46.2014,46.7128,46.0033,46.6595,2873420.3459636,0
+LEN.US,D,20170412,000000,46.3818,46.6417,45.9687,46.094,2163804.2930522,0
+LEN.US,D,20170413,000000,46.2099,47.1288,46.2099,46.5427,2896668.8018363,0
+LEN.US,D,20170417,000000,46.6783,47.1102,46.5333,47.0494,2286191.9534802,0
+LEN.US,D,20170418,000000,46.7865,47.4241,46.5802,47.1194,2024700.8537677,0
+LEN.US,D,20170419,000000,47.3511,47.5335,47.0212,47.2688,2027042.817408,0
+LEN.US,D,20170420,000000,47.5335,47.6326,46.1733,46.6324,3151231.3695548,0
+LEN.US,D,20170421,000000,46.481,46.8053,46.1651,46.7409,2417182.5054716,0
+LEN.US,D,20170424,000000,47.2371,47.3606,46.2014,46.3453,2050724.5739999,0
+LEN.US,D,20170425,000000,46.094,46.1651,45.2239,45.5632,4364658.4722928,0
+LEN.US,D,20170426,000000,45.6817,46.1288,45.4922,45.8079,4923275.1088902,0
+LEN.US,D,20170427,000000,45.836,46.0708,45.4922,45.9352,2228157.4739423,0
+LEN.US,D,20170428,000000,45.8454,45.8894,44.8714,45.4192,3004540.3532317,0
+LEN.US,D,20170501,000000,45.6258,45.8175,45.2135,45.2321,2321969.7543472,0
+LEN.US,D,20170502,000000,45.1958,45.3818,44.835,45.1323,2208989.5339785,0
+LEN.US,D,20170503,000000,45.0762,45.3312,44.3778,44.7294,2532942.2697132,0
+LEN.US,D,20170504,000000,44.7805,45.0762,44.6836,44.7724,1398005.7199732,0
+LEN.US,D,20170505,000000,44.9779,45.0602,44.6648,44.7805,1684228.1269086,0
+LEN.US,D,20170508,000000,44.7724,44.9779,44.5837,44.835,1208868.3512204,0
+LEN.US,D,20170509,000000,44.7986,45.6351,44.7986,45.5632,2204338.7729256,0
+LEN.US,D,20170510,000000,45.4471,45.5014,44.9875,45.4837,1648821.5738185,0
+LEN.US,D,20170511,000000,45.3818,45.9352,45.15,45.8621,2043008.6115629,0
+LEN.US,D,20170512,000000,45.8267,45.8267,45.2321,45.3218,1122343.0120466,0
+LEN.US,D,20170515,000000,45.4752,46.0847,45.4192,45.8986,1692206.2095337,0
+LEN.US,D,20170516,000000,46.0847,46.2659,45.5201,46.2566,1406787.2812158,0
+LEN.US,D,20170517,000000,45.88,46.1651,45.1043,45.2135,1992194.7408003,0
+LEN.US,D,20170518,000000,45.2043,46.3183,44.9061,45.9614,2070158.9136653,0
+LEN.US,D,20170519,000000,46.1288,47.0594,45.9614,46.9053,2542048.0040865,0
+LEN.US,D,20170522,000000,47.0409,47.4157,46.8894,47.1743,2014366.8990841,0
+LEN.US,D,20170523,000000,47.5157,47.9559,46.3276,46.4369,1900168.08731,0
+LEN.US,D,20170524,000000,46.3276,46.811,45.88,46.7511,1481163.0821987,0
+LEN.US,D,20170525,000000,47.022,47.1344,46.2939,46.5248,1962501.3379338,0
+LEN.US,D,20170526,000000,46.3372,46.5437,46.1922,46.3453,1035381.1625185,0
+LEN.US,D,20170530,000000,46.2659,46.4454,45.8079,46.31,1796521.4853965,0
+LEN.US,D,20170531,000000,46.5072,46.5343,45.8454,46.1472,1615608.2712823,0
+LEN.US,D,20170601,000000,46.1922,46.7688,45.8706,46.7053,1720810.4762715,0
+LEN.US,D,20170602,000000,46.7511,47.5689,46.7511,47.425,2160026.5527077,0
+LEN.US,D,20170605,000000,47.3971,47.4428,46.8865,47.1567,2060253.9801876,0
+LEN.US,D,20170606,000000,46.7511,47.1391,46.553,46.9587,1570917.3141394,0
+LEN.US,D,20170607,000000,46.9858,47.5345,46.9316,47.1391,1416069.5455118,0
+LEN.US,D,20170608,000000,47.1743,47.3971,46.7875,46.896,1378848.4787925,0
+LEN.US,D,20170609,000000,46.9681,47.0548,46.5437,46.7688,1708316.4372618,0
+LEN.US,D,20170612,000000,46.6865,47.5531,46.6865,47.3885,1734461.0537441,0
+LEN.US,D,20170613,000000,47.5345,48.5484,47.3072,48.2539,2238283.8722321,0
+LEN.US,D,20170614,000000,48.4335,49.3232,48.2354,48.5037,2937446.1440881,0
+LEN.US,D,20170615,000000,48.1811,48.6204,47.5345,47.7587,2341208.30628,0
+LEN.US,D,20170616,000000,47.5782,47.6688,47.0129,47.6062,2508817.5834971,0
+LEN.US,D,20170619,000000,47.6688,47.9456,47.3118,47.4343,5089271.0096021,0
+LEN.US,D,20170620,000000,49.9076,50.1403,47.8914,48.4523,8085258.7555514,0
+LEN.US,D,20170621,000000,48.3823,48.8092,47.4812,47.8914,2805462.7450167,0
+LEN.US,D,20170622,000000,47.7682,47.8567,47.1297,47.1391,1535540.7176421,0
+LEN.US,D,20170623,000000,47.2204,47.525,46.8511,46.8773,4561497.8950642,0
+LEN.US,D,20170626,000000,47.022,47.298,46.8335,47.183,1414922.6359537,0
+LEN.US,D,20170627,000000,47.2204,47.4971,46.8511,46.8511,1228675.0085408,0
+LEN.US,D,20170628,000000,47.238,47.7307,46.8773,47.5437,1764739.6800511,0
+LEN.US,D,20170629,000000,47.4428,47.5345,46.7969,47.3971,2825728.3801359,0
+LEN.US,D,20170630,000000,47.5782,48.3823,47.5531,47.9559,2012903.3055435,0
+LEN.US,D,20170703,000000,47.8737,48.1176,47.2615,47.2698,1249074.3784498,0
+LEN.US,D,20170705,000000,47.1652,47.4428,46.7053,47.1297,2357536.7891852,0
+LEN.US,D,20170706,000000,46.7688,47.1203,46.3538,46.6512,2855840.1054252,0
+LEN.US,D,20170707,000000,46.9145,48.4617,46.7688,48.1008,2696280.5926806,0
+LEN.US,D,20170710,000000,48.0279,49.1158,47.8474,49.1075,3271164.7291189,0
+LEN.US,D,20170711,000000,48.3447,48.6346,47.7297,48.3717,2782152.2362015,0
+LEN.US,D,20170712,000000,48.5673,49.072,47.9456,48.3813,2141204.1834409,0
+LEN.US,D,20170713,000000,48.1886,48.7926,48.0514,48.4233,1310039.2547036,0
+LEN.US,D,20170714,000000,48.2625,48.9803,48.2625,48.6297,1487180.0778649,0
+LEN.US,D,20170717,000000,48.6016,48.8092,48.1167,48.253,2446887.6769997,0
+LEN.US,D,20170718,000000,48.126,48.2157,47.2783,47.6588,2417169.6669318,0
+LEN.US,D,20170719,000000,47.8653,48.2886,47.524,47.9736,3345439.9615399,0
+LEN.US,D,20170720,000000,48.0269,48.0531,47.2923,47.9363,1750012.8049897,0
+LEN.US,D,20170721,000000,47.9186,48.8635,47.8111,48.0008,2047333.0597285,0
+LEN.US,D,20170724,000000,47.9456,48.0718,47.5148,47.5962,1750813.0739722,0
+LEN.US,D,20170725,000000,47.6494,48.198,47.6326,47.8737,1989960.83487,0
+LEN.US,D,20170726,000000,47.8203,47.8653,47.1725,47.4775,1643681.8783738,0
+LEN.US,D,20170727,000000,47.4961,47.8111,47.1905,47.7297,1267565.0854378,0
+LEN.US,D,20170728,000000,47.6588,47.8737,46.6586,47.1905,2289687.2459484,0
+LEN.US,D,20170731,000000,47.4053,47.4335,46.8231,47.1998,1250589.3261496,0
+LEN.US,D,20170801,000000,47.3062,48.0718,47.0661,48.0447,1166869.2079283,0
+LEN.US,D,20170802,000000,47.9186,48.6944,47.7204,48.4877,1544020.5731987,0
+LEN.US,D,20170803,000000,48.4877,48.6485,48.1634,48.4877,1421773.0668306,0
+LEN.US,D,20170804,000000,48.6016,48.9626,48.5484,48.8271,1102805.9640627,0
+LEN.US,D,20170807,000000,48.8271,48.9803,48.6111,48.8635,894569.12755842,0
+LEN.US,D,20170808,000000,48.8271,49.3776,48.5129,48.9895,1224353.7700102,0
+LEN.US,D,20170809,000000,48.7588,49.0812,48.4325,48.7494,1291130.2252929,0
+LEN.US,D,20170810,000000,48.442,48.5859,47.7111,47.8467,1092901.030585,0
+LEN.US,D,20170811,000000,47.6773,48.0447,47.425,47.9268,778807.22356025,0
+LEN.US,D,20170814,000000,47.9736,48.7746,47.9736,48.5037,1286311.493344,0
+LEN.US,D,20170815,000000,48.5037,48.7476,48.2157,48.6663,1329547.4159728,0
+LEN.US,D,20170816,000000,48.7318,48.7926,48.2981,48.685,1000191.7947271,0
+LEN.US,D,20170817,000000,48.6758,48.7588,47.5596,47.5962,1483564.9590249,0
+LEN.US,D,20170818,000000,47.4335,47.4335,46.6848,46.6941,1953318.5723215,0
+LEN.US,D,20170821,000000,46.7034,47.039,46.38,46.9034,1221721.8693453,0
+LEN.US,D,20170822,000000,46.8492,46.9472,46.3081,46.7399,1937709.0476466,0
+LEN.US,D,20170823,000000,46.5323,46.9129,46.01,46.4351,2544412.4351715,0
+LEN.US,D,20170824,000000,46.5884,46.6408,46.0268,46.0733,993009.7015714,0
+LEN.US,D,20170825,000000,46.0923,46.5792,45.9669,46.4531,1417928.9940303,0
+LEN.US,D,20170828,000000,46.4614,46.5053,45.5978,45.8333,1894166.0699401,0
+LEN.US,D,20170829,000000,45.4725,45.8051,45.3882,45.4445,1730150.5139968,0
+LEN.US,D,20170830,000000,45.5172,45.9585,45.4071,45.6417,1014919.739667,0
+LEN.US,D,20170831,000000,45.7772,46.6316,45.7267,46.5884,1709239.7422511,0
+LEN.US,D,20170901,000000,46.7212,46.9391,46.5138,46.5884,1046519.6656981,0
+LEN.US,D,20170905,000000,46.5419,46.5419,45.3285,45.9416,1717122.6057059,0
+LEN.US,D,20170906,000000,45.9744,46.0453,44.7854,45.0483,3532557.4000263,0
+LEN.US,D,20170907,000000,45.1929,45.291,44.7949,44.8864,1826925.2874669,0
+LEN.US,D,20170908,000000,44.7772,45.7772,44.5713,45.4893,1676712.2317175,0
+LEN.US,D,20170911,000000,45.6959,46.6632,45.551,46.5699,2040292.1905109,0
+LEN.US,D,20170912,000000,46.5699,47.0575,46.4707,46.9472,1757252.6715745,0
+LEN.US,D,20170913,000000,46.9212,47.0296,45.379,46.0923,3528956.1896043,0
+LEN.US,D,20170914,000000,46.0015,46.3081,45.3882,45.8051,2200980.4248822,0
+LEN.US,D,20170915,000000,45.7679,46.5229,45.363,46.181,3513317.778215,0
+LEN.US,D,20170918,000000,46.236,46.9212,46.0828,46.5323,3155549.3984504,0
+LEN.US,D,20170919,000000,46.2548,46.9838,46.0361,46.6316,3616552.4769755,0
+LEN.US,D,20170920,000000,46.3519,46.5884,45.3977,45.4165,2659191.1209945,0
+LEN.US,D,20170921,000000,45.6697,45.8521,45.2388,45.4445,1201752.5905204,0
+LEN.US,D,20170922,000000,45.4537,45.8238,45.1108,45.2537,2028308.4834595,0
+LEN.US,D,20170925,000000,45.0031,45.6144,44.9126,45.4808,2866426.5513921,0
+LEN.US,D,20170926,000000,45.7304,46.181,45.4762,46.0643,2012458.2361629,0
+LEN.US,D,20170927,000000,46.3708,46.5699,45.6872,46.1902,2242599.761371,0
+LEN.US,D,20170928,000000,46.1714,47.039,46.0828,47.011,2153102.3002268,0
+LEN.US,D,20170929,000000,47.3335,48.2074,47.2446,47.524,3599295.3396896,0
+LEN.US,D,20171002,000000,47.7672,47.8373,47.2512,47.5427,3313409.9444246,0
+LEN.US,D,20171003,000000,49.415,50.2684,48.1634,49.8167,8815869.0307173,0
+LEN.US,D,20171004,000000,49.5571,50.799,49.5571,50.773,4006056.6573177,0
+LEN.US,D,20171005,000000,50.8366,51.1031,50.3674,50.4665,3159147.3992376,0
+LEN.US,D,20171006,000000,50.4206,50.5935,49.9804,50.3047,3144755.3960897,0
+LEN.US,D,20171009,000000,50.3842,50.7545,50.2422,50.5843,1636921.3172759,0
+LEN.US,D,20171010,000000,50.5935,50.8253,50.2056,50.6216,2014672.8842833,0
+LEN.US,D,20171011,000000,50.4936,50.9619,50.458,50.9254,2225581.2069501,0
+LEN.US,D,20171012,000000,50.6936,51.0311,50.4393,50.4488,1603658.800337,0
+LEN.US,D,20171013,000000,50.6685,51.0236,50.3937,50.4206,1625114.1401468,0
+LEN.US,D,20171016,000000,50.4393,50.6496,50.1056,50.2776,1431174.08762,0
+LEN.US,D,20171017,000000,50.2776,50.5654,50.1591,50.3748,2459641.6964408,0
+LEN.US,D,20171018,000000,50.4028,50.8452,50.2609,50.6851,4700907.3195481,0
+LEN.US,D,20171019,000000,50.6685,51.2759,50.2609,51.1134,2565813.2111873,0
+LEN.US,D,20171020,000000,52.0416,52.2386,51.3385,51.7926,2627248.8339013,0
+LEN.US,D,20171023,000000,51.7013,52.1601,51.4227,51.6124,2420366.463349,0
+LEN.US,D,20171024,000000,51.6563,52.3573,51.6563,52.2461,2679526.2982045,0
+LEN.US,D,20171025,000000,52.7733,53.1078,52.0966,52.1874,3527609.2128006,0
+LEN.US,D,20171026,000000,52.4285,52.7919,52.2302,52.6536,1873272.4162478,0
+LEN.US,D,20171027,000000,52.637,52.8191,52.1339,52.2461,1978406.1490245,0
+LEN.US,D,20171030,000000,50.5843,51.5667,50.0076,50.1497,14738922.961303,0
+LEN.US,D,20171031,000000,50.2965,50.4393,49.458,50.1412,9635575.5626577,0
+LEN.US,D,20171101,000000,50.5198,51.3207,49.9532,51.303,7626688.5803239,0
+LEN.US,D,20171102,000000,51.3573,51.4498,49.4486,49.6308,7391344.2368502,0
+LEN.US,D,20171103,000000,49.5476,49.9347,49.0346,49.1953,4959048.6302438,0
+LEN.US,D,20171106,000000,50.287,50.6767,49.1327,50.5654,3482208.9263324,0
+LEN.US,D,20171107,000000,50.7103,51.4227,50.6123,50.8722,3454046.5193403,0
+LEN.US,D,20171108,000000,50.6936,52.7547,50.3122,52.7462,6088468.8873707,0
+LEN.US,D,20171109,000000,51.7742,53.2031,51.5114,53.0799,8040996.8196145,0
+LEN.US,D,20171110,000000,52.8469,53.4295,52.5313,52.8817,5822561.3299571,0
+LEN.US,D,20171113,000000,52.5657,52.8641,52.2545,52.4378,4354029.2311931,0
+LEN.US,D,20171114,000000,52.0696,52.764,52.0143,52.7462,3608933.8734657,0
+LEN.US,D,20171115,000000,52.4844,52.6722,52.0049,52.2545,2734494.50648,0
+LEN.US,D,20171116,000000,52.3481,52.6949,52.1339,52.3199,3267256.4636195,0
+LEN.US,D,20171117,000000,52.1695,53.2321,52.0696,53.0434,4128088.0482656,0
+LEN.US,D,20171120,000000,53.0342,53.42,52.8986,53.251,4140273.9623192,0
+LEN.US,D,20171121,000000,53.609,54.8156,53.4295,54.5211,3897710.0799487,0
+LEN.US,D,20171122,000000,54.3679,54.7698,54.0884,54.5932,2963669.931566,0
+LEN.US,D,20171124,000000,54.709,55.2595,54.666,54.9613,1433139.4540921,0
+LEN.US,D,20171127,000000,54.9522,55.0587,54.2501,54.7185,4392550.2000701,0
+LEN.US,D,20171128,000000,54.8706,55.467,54.7698,55.4297,4604876.1115096,0
+LEN.US,D,20171129,000000,55.3923,56.4382,54.9426,56.0055,5606071.4521,0
+LEN.US,D,20171130,000000,56.4476,56.8803,56.0241,56.5467,5305304.0494171,0
+LEN.US,D,20171201,000000,56.6009,56.9868,55.1765,56.3478,5505196.9049112,0
+LEN.US,D,20171204,000000,57.1139,57.5896,56.5971,56.7269,5014895.2086192,0
+LEN.US,D,20171205,000000,55.7279,56.3381,54.9708,55.8709,4138626.349708,0
+LEN.US,D,20171206,000000,55.6204,56.0055,54.7968,54.8615,4290671.0371397,0
+LEN.US,D,20171207,000000,54.7968,56.0148,54.651,55.5838,2528667.0359504,0
+LEN.US,D,20171208,000000,55.682,56.0438,55.5203,56.0055,2265998.0002084,0
+LEN.US,D,20171211,000000,56.3288,56.3662,55.2595,55.5557,3127553.8924764,0
+LEN.US,D,20171212,000000,55.6483,56.1026,55.311,55.3298,2904883.3275699,0
+LEN.US,D,20171213,000000,55.5838,55.682,54.9802,55.0418,3060423.30747,0
+LEN.US,D,20171214,000000,55.0754,55.5392,54.9522,55.067,3000429.8807299,0
+LEN.US,D,20171215,000000,55.2942,55.5074,55.0165,55.3015,4530756.0114449,0
+LEN.US,D,20171218,000000,55.7363,56.4037,55.7363,56.1682,3020989.7323869,0
+LEN.US,D,20171219,000000,56.3381,56.3662,55.6961,55.7363,2403582.21228,0
+LEN.US,D,20171220,000000,56.0671,56.6541,55.8802,56.3478,2443676.9721643,0
+LEN.US,D,20171221,000000,56.5187,57.6504,56.5187,57.4216,2402099.3609298,0
+LEN.US,D,20171222,000000,57.6459,57.8607,57.2029,57.6459,4354593.0570673,0
+LEN.US,D,20171226,000000,57.6459,58.0244,57.4121,57.5448,1985799.0082091,0
+LEN.US,D,20171227,000000,57.6906,58.0057,57.4813,57.5719,4102160.6170819,0
+LEN.US,D,20171228,000000,57.6552,57.7989,57.3663,57.4813,3631219.4388513,0
+LEN.US,D,20171229,000000,57.6823,57.9775,56.8347,56.9617,2365165.0216,0
+LEN.US,D,20180102,000000,57.5803,58.4103,57.4571,58.4021,4124046.0479762,0
+LEN.US,D,20180103,000000,58.5347,60.7061,58.5347,60.5565,6264629.701992,0
+LEN.US,D,20180104,000000,60.5565,60.7519,59.8947,60.3022,5102333.1539992,0
+LEN.US,D,20180105,000000,60.7061,60.9143,60.1414,60.8678,4197265.3104961,0
+LEN.US,D,20180108,000000,61.0389,61.0669,60.4201,60.5565,3659655.7346931,0
+LEN.US,D,20180109,000000,60.6873,60.7425,59.7256,60.05,5487497.9078793,0
+LEN.US,D,20180110,000000,59.6619,61.7079,59.2227,61.4827,10885208.417589,0
+LEN.US,D,20180111,000000,62.0667,63.4102,61.8052,62.6642,7065687.1849532,0
+LEN.US,D,20180112,000000,62.2651,62.9875,62.1847,62.3828,4209996.8624928,0
+LEN.US,D,20180116,000000,62.9229,62.9316,61.8052,61.95,3633646.9927573,0
+LEN.US,D,20180117,000000,62.3828,63.7952,62.0575,63.6887,3773397.7084248,0
+LEN.US,D,20180118,000000,64.642,64.913,63.4372,63.5353,4774983.5546016,0
+LEN.US,D,20180119,000000,63.5905,64.7325,63.5811,64.6877,4049525.8134202,0
+LEN.US,D,20180122,000000,64.8233,65.0055,64.2755,64.6084,4386540.693552,0
+LEN.US,D,20180123,000000,64.5726,64.8009,63.5905,63.8858,3085215.597757,0
+LEN.US,D,20180124,000000,63.9316,64.7494,63.4372,63.8231,3141464.4503804,0
+LEN.US,D,20180125,000000,63.8137,63.9316,61.2921,61.707,4753764.6579001,0
+LEN.US,D,20180126,000000,61.9931,62.1565,60.6012,61.119,6491914.6520884,0
+LEN.US,D,20180129,000000,60.7406,61.0099,58.5152,58.5973,5752009.2740866,0
+LEN.US,D,20180130,000000,58.1216,58.4338,57.1991,57.5599,5454946.8600226,0
+LEN.US,D,20180131,000000,58.3187,58.9814,56.2765,56.47,6595490.6420327,0
+LEN.US,D,20180201,000000,56.0531,57.2429,55.6344,56.6317,6671160.9957815,0
+LEN.US,D,20180202,000000,56.1167,56.2344,54.0471,54.0923,5393383.9217886,0
+LEN.US,D,20180205,000000,53.6398,54.353,51.4571,51.9992,6749651.5487795,0
+LEN.US,D,20180206,000000,50.973,54.6791,50.4955,54.4706,9343534.0875451,0
+LEN.US,D,20180207,000000,54.6791,57.1364,54.4519,54.8932,9336545.642365,0
+LEN.US,D,20180208,000000,54.7829,55.054,53.1789,53.2724,7517159.7874123,0
+LEN.US,D,20180209,000000,54.0754,54.0754,51.7218,52.8921,8605953.5551306,0
+LEN.US,D,20180212,000000,53.4604,53.9293,52.0628,53.478,20357901.425445,0
+LEN.US,D,20180213,000000,53.532,54.1977,53.0274,54.038,8057059.9726965,0
+LEN.US,D,20180214,000000,53.6218,55.6578,53.5956,55.1811,7755990.8643277,0
+LEN.US,D,20180215,000000,55.7672,55.7672,54.0923,54.4332,5134074.3039684,0
+LEN.US,D,20180216,000000,54.3351,55.0885,54.1698,54.8465,7056884.2261443,0
+LEN.US,D,20180220,000000,54.6605,54.7736,53.1462,53.3071,4853203.4283848,0
+LEN.US,D,20180221,000000,53.5136,54.424,52.8498,52.8659,4237506.6437101,0
+LEN.US,D,20180222,000000,53.1557,53.4604,52.3881,52.6564,5419706.1380718,0
+LEN.US,D,20180223,000000,53.6752,53.6752,52.4499,53.2069,3879031.0743766,0
+LEN.US,D,20180226,000000,53.5041,53.7313,52.675,53.5772,5326939.1287847,0
+LEN.US,D,20180227,000000,53.6846,54.8007,51.9584,51.9629,5643328.8946822,0
+LEN.US,D,20180228,000000,52.1806,52.3881,50.4142,50.99,10732772.154693,0
+LEN.US,D,20180301,000000,51.2234,51.8666,50.6235,51.6937,5843760.968849,0
+LEN.US,D,20180302,000000,51.1712,51.8939,50.3955,51.8041,4778370.7893597,0
+LEN.US,D,20180305,000000,51.4059,52.8593,51.332,52.5518,6825207.4255482,0
+LEN.US,D,20180306,000000,52.8498,53.4686,52.1628,53.3248,5711443.767742,0
+LEN.US,D,20180307,000000,52.8921,53.7661,52.7537,53.4323,2727745.7140435,0
+LEN.US,D,20180308,000000,53.4323,53.6846,52.2666,52.8659,3524724.8208527,0
+LEN.US,D,20180309,000000,53.1789,53.9649,52.4872,53.8829,4221368.5991457,0
+LEN.US,D,20180312,000000,53.9472,54.7294,53.8921,54.4614,4225667.3702316,0
+LEN.US,D,20180313,000000,54.8465,55.439,54.4661,54.5781,4158224.3807562,0
+LEN.US,D,20180314,000000,54.8559,54.8837,53.8284,53.9836,3723358.4295651,0
+LEN.US,D,20180315,000000,54.1324,54.3435,52.7115,53.0734,3698335.0455611,0
+LEN.US,D,20180316,000000,53.1462,53.6706,52.6929,53.3621,4244607.4261135,0
+LEN.US,D,20180319,000000,53.1713,53.263,52.4872,53.2258,3118707.0686562,0
+LEN.US,D,20180320,000000,53.3948,53.8426,52.8313,53.0546,2674979.3153485,0
+LEN.US,D,20180321,000000,53.1977,54.5875,52.9014,53.9836,3454943.0773718,0
+LEN.US,D,20180322,000000,53.4414,54.4427,52.8407,52.8834,3320738.6109099,0
+LEN.US,D,20180323,000000,53.3248,54.3099,52.2761,52.3227,3955605.4753053,0
+LEN.US,D,20180326,000000,53.2069,53.532,52.5677,53.3621,2683260.1735378,0
+LEN.US,D,20180327,000000,53.523,53.532,52.4965,52.8752,3247157.7295182,0
+LEN.US,D,20180328,000000,53.0922,53.5772,52.8218,52.9557,3384212.3518218,0
+LEN.US,D,20180329,000000,53.0088,53.3528,52.8921,53.12,4561384.4879624,0
+LEN.US,D,20180402,000000,52.9106,52.9106,50.3515,51.2151,5854866.3058006,0
+LEN.US,D,20180403,000000,51.4422,52.1088,50.0001,51.4517,6288016.1721678,0
+LEN.US,D,20180404,000000,52.7489,57.7495,52.2761,56.613,20596909.032282,0
+LEN.US,D,20180405,000000,57.1896,58.4871,56.4887,57.6785,7707574.590878,0
+LEN.US,D,20180406,000000,56.9046,57.4795,54.3978,55.4979,8158101.4209031,0
+LEN.US,D,20180409,000000,55.5793,56.0195,54.7475,54.7736,3984982.1941893,0
+LEN.US,D,20180410,000000,55.5249,55.5438,53.8464,54.1511,6486611.2652609,0
+LEN.US,D,20180411,000000,53.6481,54.4706,52.304,52.4406,5308643.1396508,0
+LEN.US,D,20180412,000000,52.7115,52.8218,50.9179,51.1433,6872162.2452141,0
+LEN.US,D,20180413,000000,51.2515,51.9537,50.3768,51.3134,6957217.5715775,0
+LEN.US,D,20180416,000000,51.5777,52.1995,50.9097,51.4852,3667042.1746077,0
+LEN.US,D,20180417,000000,51.8396,52.2994,51.6142,51.8478,3552621.8980215,0
+LEN.US,D,20180418,000000,52.09,52.7115,51.7761,51.9441,2918075.9971219,0
+LEN.US,D,20180419,000000,51.8396,51.8854,48.84,50.1235,7982890.6582292,0
+LEN.US,D,20180420,000000,50.2429,50.7825,49.0355,49.2233,4885396.0670047,0
+LEN.US,D,20180423,000000,49.2233,49.7038,48.6944,49.0812,3470087.2049777,0
+LEN.US,D,20180424,000000,49.6308,50.045,48.0971,48.2223,5297539.9424559,0
+LEN.US,D,20180425,000000,48.2953,48.6758,47.6652,48.6195,4960344.2528882,0
+LEN.US,D,20180426,000000,49.2233,49.2421,47.8175,48.9626,6075508.3814141,0
+LEN.US,D,20180427,000000,48.9253,49.9646,48.8635,49.4683,3704910.5177099,0
+LEN.US,D,20180430,000000,49.3776,49.6488,47.6745,47.6987,4570518.039172,0
+LEN.US,D,20180501,000000,47.6298,49.1682,47.2942,48.6195,6305820.0172749,0
+LEN.US,D,20180502,000000,48.557,48.9626,47.9157,48.0243,3365993.3939269,0
+LEN.US,D,20180503,000000,48.0333,48.4767,47.4652,48.3689,2850654.4052128,0
+LEN.US,D,20180504,000000,48.1419,49.5131,47.656,49.0982,3787925.5861191,0
+LEN.US,D,20180507,000000,49.2421,49.415,48.7222,48.999,4284038.86144,0
+LEN.US,D,20180508,000000,48.9626,49.3232,48.6475,49.0896,2820709.5809413,0
+LEN.US,D,20180509,000000,49.1682,49.3962,47.8258,48.3513,3267399.8273143,0
+LEN.US,D,20180510,000000,48.6195,49.1868,48.4484,48.8718,2684445.5987154,0
+LEN.US,D,20180511,000000,48.9065,49.7234,48.8635,48.9626,2250666.6438965,0
+LEN.US,D,20180514,000000,49.0261,49.3515,48.741,48.9626,2913372.8120315,0
+LEN.US,D,20180515,000000,48.4111,48.6758,45.8791,46.1848,6101079.5431173,0
+LEN.US,D,20180516,000000,46.0959,46.509,45.0928,45.9687,6822736.0066313,0
+LEN.US,D,20180517,000000,45.9771,46.5737,45.952,46.2679,2809011.5314009,0
+LEN.US,D,20180518,000000,46.2679,47.2418,46.0398,46.925,2789704.5072556,0
+LEN.US,D,20180521,000000,47.1587,47.8175,46.8885,47.1417,2737818.6184173,0
+LEN.US,D,20180522,000000,46.3652,46.725,45.7603,45.8791,4825819.892809,0
+LEN.US,D,20180523,000000,45.4173,46.753,45.2828,46.6716,4206371.0448693,0
+LEN.US,D,20180524,000000,46.6445,47.0239,45.9436,46.4107,3130574.1589709,0
+LEN.US,D,20180525,000000,46.6622,48.4767,46.6268,48.1512,4772145.1674212,0
+LEN.US,D,20180529,000000,47.8531,48.8635,47.7737,48.0596,3391713.2687165,0
+LEN.US,D,20180530,000000,48.2223,48.3419,47.2494,47.3483,2640434.014305,0
+LEN.US,D,20180531,000000,47.3943,47.5025,46.5912,46.6622,3708754.5905103,0
+LEN.US,D,20180601,000000,46.8979,46.9511,45.7154,46.5548,4236684.9771611,0
+LEN.US,D,20180604,000000,46.8173,47.1682,46.5548,46.9604,3499904.7137292,0
+LEN.US,D,20180605,000000,46.5912,47.683,46.5912,46.8979,3909868.1771663,0
+LEN.US,D,20180606,000000,46.7707,47.1952,45.8166,47.1587,3302821.3587011,0
+LEN.US,D,20180607,000000,47.2567,47.8876,46.9577,47.2942,2741896.9945693,0
+LEN.US,D,20180608,000000,47.2848,48.8352,47.2044,48.7038,4004087.0113324,0
+LEN.US,D,20180611,000000,48.7038,49.1244,48.2047,48.4297,3168258.4830024,0
+LEN.US,D,20180612,000000,48.557,49.4411,48.396,49.314,2743027.8559525,0
+LEN.US,D,20180613,000000,49.1075,49.1075,46.6716,47.3401,6393067.5243141,0
+LEN.US,D,20180614,000000,47.2942,47.9522,46.9877,47.8624,5887152.0238342,0
+LEN.US,D,20180615,000000,47.7997,48.396,46.9941,47.638,5807193.5977826,0
+LEN.US,D,20180618,000000,47.2494,47.9803,46.5641,46.8708,5125329.1185887,0
+LEN.US,D,20180619,000000,46.5361,47.5212,46.5174,46.9604,4075453.2446038,0
+LEN.US,D,20180620,000000,46.8173,47.3755,46.1043,47.1045,2934164.8272836,0
+LEN.US,D,20180621,000000,47.1325,47.3037,46.509,46.61,2316384.9895218,0
+LEN.US,D,20180622,000000,46.5361,46.6445,45.7416,46.1752,8188881.8201418,0
+LEN.US,D,20180625,000000,45.952,46.0492,43.9293,44.392,6950767.2751921,0
+LEN.US,D,20180626,000000,47.6652,48.5849,46.0398,46.5455,17408984.04602,0
+LEN.US,D,20180627,000000,47.0764,47.1136,45.9697,46.2302,5768208.3017151,0
+LEN.US,D,20180628,000000,45.8444,47.0429,45.7883,46.9334,3873512.642007,0
+LEN.US,D,20180629,000000,47.8624,48.0971,47.2989,47.3483,4808207.555921,0
+LEN.US,D,20180702,000000,46.8979,47.7551,46.5455,47.0519,3103066.5175101,0
+LEN.US,D,20180703,000000,47.3127,47.6213,46.969,47.2418,1178148.935046,0
+LEN.US,D,20180705,000000,47.612,48.0419,47.2577,47.9064,2831553.867583,0
+LEN.US,D,20180706,000000,47.9887,49.0448,47.7644,48.4205,3307143.6671099,0
+LEN.US,D,20180709,000000,49.0084,49.3281,48.784,49.2691,4247362.3627851,0
+LEN.US,D,20180710,000000,49.5048,49.801,48.6224,49.0167,5000967.532662,0
+LEN.US,D,20180711,000000,48.6944,49.4327,48.6663,48.7132,3759859.4681757,0
+LEN.US,D,20180712,000000,48.9159,49.0812,48.169,48.5382,3497126.2397347,0
+LEN.US,D,20180713,000000,48.4484,48.9626,48.3409,48.7926,1522664.7320725,0
+LEN.US,D,20180716,000000,48.741,49.2597,48.2493,48.784,2997916.7365585,0
+LEN.US,D,20180717,000000,48.784,50.3348,48.7222,50.1348,4066775.4615582,0
+LEN.US,D,20180718,000000,49.5663,49.9748,48.9514,49.7935,3152613.6523432,0
+LEN.US,D,20180719,000000,49.7579,50.162,49.4056,49.7674,3384644.5826628,0
+LEN.US,D,20180720,000000,49.6962,49.7579,48.9065,49.3515,3994952.3902444,0
+LEN.US,D,20180723,000000,49.6403,49.6869,48.7926,49.0084,3654247.4997903,0
+LEN.US,D,20180724,000000,48.9253,49.0448,47.4016,47.4642,4687198.9686462,0
+LEN.US,D,20180725,000000,46.9587,47.2838,45.6135,46.3453,5187227.9986149,0
+LEN.US,D,20180726,000000,46.553,47.4642,46.1108,47.4109,5150121.4088758,0
+LEN.US,D,20180727,000000,47.5569,48.0148,46.3726,47.0316,6548670.627035,0
+LEN.US,D,20180730,000000,47.1118,47.3297,46.7511,46.825,3917593.7685081,0
+LEN.US,D,20180731,000000,47.0594,47.3391,46.5072,47.1753,3019430.919676,0
+LEN.US,D,20180801,000000,47.3297,47.4296,46.4903,46.6959,3273368.6784562,0
+LEN.US,D,20180802,000000,46.4185,46.581,45.4146,45.8585,5378290.0784635,0
+LEN.US,D,20180803,000000,45.9752,46.5893,45.8042,46.4631,2869488.5431411,0
+LEN.US,D,20180806,000000,46.4369,46.9401,45.8857,46.7136,2258024.1970966,0
+LEN.US,D,20180807,000000,46.7969,47.9055,46.6082,47.8335,2203952.5468524,0
+LEN.US,D,20180808,000000,48.0063,48.1458,47.6456,48.0775,2790336.8053421,0
+LEN.US,D,20180809,000000,48.1316,48.7222,47.9055,48.2402,2323224.7216154,0
+LEN.US,D,20180810,000000,47.7997,48.2587,46.9951,48.1774,3147813.1083256,0
+LEN.US,D,20180813,000000,47.8615,47.8904,45.5427,45.8323,4555608.214918,0
+LEN.US,D,20180814,000000,45.9752,46.4725,45.6781,46.0192,3887008.0871234,0
+LEN.US,D,20180815,000000,45.6864,45.7481,44.8939,45.3341,3963119.2307397,0
+LEN.US,D,20180816,000000,45.5163,46.0379,45.2006,45.5594,2669290.7723263,0
+LEN.US,D,20180817,000000,45.4612,45.8323,45.1724,45.6408,2645002.3947274,0
+LEN.US,D,20180820,000000,45.6267,46.493,45.6267,46.1472,2317991.946757,0
+LEN.US,D,20180821,000000,47.2652,48.4392,47.1942,48.0681,4782926.3312422,0
+LEN.US,D,20180822,000000,47.9793,48.0323,47.2034,47.4109,1665952.4654628,0
+LEN.US,D,20180823,000000,47.2838,47.3839,46.4454,46.6698,1972488.6520419,0
+LEN.US,D,20180824,000000,46.6959,47.0316,46.481,46.5248,1545841.5060978,0
+LEN.US,D,20180827,000000,46.5717,47.583,46.5248,47.3118,1808827.2258221,0
+LEN.US,D,20180828,000000,47.3118,47.6371,47.1753,47.4831,2764968.9205195,0
+LEN.US,D,20180829,000000,47.4466,47.8335,46.923,47.5569,2532317.4607749,0
+LEN.US,D,20180830,000000,47.3203,47.5737,46.7324,46.7875,1739239.130317,0
+LEN.US,D,20180831,000000,46.8335,46.9681,46.4088,46.6334,1640690.4985938,0
+LEN.US,D,20180904,000000,46.5988,46.8689,46.4369,46.6793,1821007.7904843,0
+LEN.US,D,20180905,000000,46.6959,47.6737,46.3914,47.4016,2611895.0101448,0
+LEN.US,D,20180906,000000,47.5391,48.1054,47.1401,47.2409,2298685.9924899,0
+LEN.US,D,20180907,000000,46.7875,46.8296,45.5258,45.6051,3277135.7200176,0
+LEN.US,D,20180910,000000,45.8228,46.2475,45.4146,45.7481,3891742.2986852,0
+LEN.US,D,20180911,000000,45.5779,46.6698,45.55,46.183,4647172.6809744,0
+LEN.US,D,20180912,000000,46.2195,47.2549,46.052,47.1306,5174639.8103131,0
+LEN.US,D,20180913,000000,47.1662,47.4923,46.1558,47.2484,4247666.2082276,0
+LEN.US,D,20180914,000000,47.1484,47.6408,46.4185,47.4109,2987338.8496181,0
+LEN.US,D,20180917,000000,47.3745,47.5083,46.1023,46.1733,3562188.7499503,0
+LEN.US,D,20180918,000000,46.3183,47.1848,46.2848,46.7605,5074681.0789655,0
+LEN.US,D,20180919,000000,46.7324,47.4737,46.2457,46.3818,2866925.1146889,0
+LEN.US,D,20180920,000000,46.4631,46.6793,45.4426,45.7762,5018985.3534329,0
+LEN.US,D,20180921,000000,45.7481,45.7762,44.7407,45.2442,8631286.1339687,0
+LEN.US,D,20180924,000000,45.0368,45.1181,44.2042,44.2228,3462732.8614126,0
+LEN.US,D,20180925,000000,44.4414,44.4957,43.9629,44.1089,3984231.1396093,0
+LEN.US,D,20180926,000000,44.3966,44.7407,42.9199,43.2313,4898173.6237689,0
+LEN.US,D,20180927,000000,43.1057,43.1637,42.2038,42.4908,5594114.4920064,0
+LEN.US,D,20180928,000000,42.4282,42.7722,42.0591,42.1411,5784564.6014566,0
+LEN.US,D,20181001,000000,42.4188,42.7955,42.2227,42.5648,5555896.2986938,0
+LEN.US,D,20181002,000000,42.5814,43.3227,42.187,42.2133,9604406.7975891,0
+LEN.US,D,20181003,000000,41.9226,43.0882,40.9496,41.7337,12754850.736701,0
+LEN.US,D,20181004,000000,41.4908,41.5168,40.199,40.3363,8038229.0444032,0
+LEN.US,D,20181005,000000,40.1635,40.7316,39.4053,40.414,9939360.0222002,0
+LEN.US,D,20181008,000000,40.2822,41.1747,40.1905,41.0113,4787068.9000935,0
+LEN.US,D,20181009,000000,41.1018,41.3431,39.9757,39.9933,5070229.3152799,0
+LEN.US,D,20181010,000000,40.0634,40.5972,39.4419,39.4567,4910686.9205884,0
+LEN.US,D,20181011,000000,39.3512,39.9382,39.009,39.0895,6051929.3331408,0
+LEN.US,D,20181012,000000,39.6577,39.7036,38.5333,38.9456,6416726.8134612,0
+LEN.US,D,20181015,000000,38.7849,39.2073,38.5922,38.8447,3692073.0477598,0
+LEN.US,D,20181016,000000,39.1697,39.9953,38.954,39.8018,5265178.2630617,0
+LEN.US,D,20181017,000000,39.0175,39.1351,38.3482,38.8801,5941546.7773307,0
+LEN.US,D,20181018,000000,38.4744,39.1512,38.2399,38.3202,3736759.7253894,0
+LEN.US,D,20181019,000000,38.3922,38.4109,36.6341,36.8874,5413584.2943303,0
+LEN.US,D,20181022,000000,37.1294,37.2276,35.4919,35.5658,5559802.4244365,0
+LEN.US,D,20181023,000000,35.2049,37.3715,35.1778,36.7678,10302527.007963,0
+LEN.US,D,20181024,000000,36.6957,37.7436,35.0412,35.0863,7195155.3000966,0
+LEN.US,D,20181025,000000,35.5842,36.8136,35.5842,36.3076,8418691.6830711,0
+LEN.US,D,20181026,000000,35.6863,38.5922,35.5378,37.7529,13066368.276734,0
+LEN.US,D,20181029,000000,38.538,38.8006,36.6678,37.0463,6196727.7347176,0
+LEN.US,D,20181030,000000,36.9565,38.9456,36.4696,38.8801,11795502.616681,0
+LEN.US,D,20181031,000000,39.325,39.4671,38.2829,38.8287,8573009.8619307,0
+LEN.US,D,20181101,000000,38.8894,40.4064,38.5642,39.784,8425762.5088816,0
+LEN.US,D,20181102,000000,40.2185,40.255,38.538,39.0987,4329080.7386715,0
+LEN.US,D,20181105,000000,39.053,40.1271,38.8989,40.0999,4145600.8864698,0
+LEN.US,D,20181106,000000,40.1915,40.2365,39.5586,39.7324,2886419.3675401,0
+LEN.US,D,20181107,000000,40.1551,40.1784,38.2043,38.8212,4841309.591112,0
+LEN.US,D,20181108,000000,37.4632,38.5782,36.9491,37.8548,7034168.5696744,0
+LEN.US,D,20181109,000000,37.6977,38.4472,37.5463,37.8548,5024480.2484795,0
+LEN.US,D,20181112,000000,37.4081,37.981,36.651,36.75,4436102.8066814,0
+LEN.US,D,20181113,000000,36.9052,37.7716,36.9052,37.2726,4384962.6230314,0
+LEN.US,D,20181114,000000,37.6707,38.2128,37.1201,37.5894,4871338.9357707,0
+LEN.US,D,20181115,000000,36.6341,36.9929,34.532,35.7115,9946338.8384754,0
+LEN.US,D,20181116,000000,35.6581,37.2818,35.6208,37.0836,5814736.2399317,0
+LEN.US,D,20181119,000000,37.0276,37.7529,36.3433,37.4632,5572496.5306919,0
+LEN.US,D,20181120,000000,36.9408,38.2587,36.8742,38.0688,7456088.993205,0
+LEN.US,D,20181121,000000,38.2128,39.0716,37.7621,38.6463,4392139.3667955,0
+LEN.US,D,20181123,000000,38.3922,38.9997,38.2829,38.6101,1269472.6784806,0
+LEN.US,D,20181126,000000,38.9624,39.1885,38.3379,38.7008,2932673.4169069,0
+LEN.US,D,20181127,000000,38.4297,39.1167,38.4201,38.7289,2476270.8151537,0
+LEN.US,D,20181128,000000,38.8538,39.7981,37.5192,39.64,5396518.6652634,0
+LEN.US,D,20181129,000000,39.5035,39.8373,38.7941,38.8801,3494323.1585387,0
+LEN.US,D,20181130,000000,38.954,39.1606,38.3288,38.6016,4575531.4889751,0
+LEN.US,D,20181203,000000,39.2521,39.4943,38.2587,39.3971,4832341.8710418,0
+LEN.US,D,20181204,000000,38.5642,38.926,37.0276,37.1547,6691619.2089981,0
+LEN.US,D,20181206,000000,36.651,38.3568,36.4696,38.3568,6394545.0262728,0
+LEN.US,D,20181207,000000,38.4932,39.6129,37.9315,37.9407,4032209.8328266,0
+LEN.US,D,20181210,000000,37.9958,38.7099,36.9408,37.1462,3303845.2322522,0
+LEN.US,D,20181211,000000,37.6614,37.8465,36.5415,36.5602,3125115.6397872,0
+LEN.US,D,20181212,000000,36.9733,37.8614,36.606,37.2006,5614844.454316,0
+LEN.US,D,20181213,000000,37.1912,37.5463,36.7584,36.9565,4908721.5541162,0
+LEN.US,D,20181214,000000,36.4696,37.4267,36.1396,36.3266,2624228.5674068,0
+LEN.US,D,20181217,000000,36.2332,36.9052,35.9873,36.1527,4880987.0984519,0
+LEN.US,D,20181218,000000,36.5237,37.7621,36.0808,37.0463,5683241.7752522,0
+LEN.US,D,20181219,000000,37.137,38.756,36.9733,37.0651,6613065.5331795,0
+LEN.US,D,20181220,000000,36.777,37.5098,36.506,36.9313,6106519.8743696,0
+LEN.US,D,20181221,000000,36.6155,37.2183,35.1041,35.1955,7827243.6904974,0
+LEN.US,D,20181224,000000,35.0049,35.1591,33.8851,34.3834,2672806.3924827,0
+LEN.US,D,20181226,000000,34.6179,35.649,33.688,35.649,4396348.2681027,0
+LEN.US,D,20181227,000000,35.033,35.9015,34.473,35.6863,3753665.9425869,0
+LEN.US,D,20181228,000000,35.747,36.4227,35.1087,35.6208,2867722.1740365,0
+LEN.US,D,20181231,000000,35.7742,36.0985,34.5814,35.3684,3093433.3331255,0
+LEN.US,D,20190102,000000,34.8338,36.4601,34.7188,36.0985,5564763.4502019,0
+LEN.US,D,20190103,000000,35.8742,36.407,35.421,35.7285,3028703.5550671,0
+LEN.US,D,20190104,000000,36.2051,37.3266,36.0985,37.2276,5020091.6076148,0
+LEN.US,D,20190107,000000,37.6257,38.981,37.1912,38.2829,6779878.8209273,0
+LEN.US,D,20190108,000000,38.6101,38.981,37.7995,38.7474,7413932.5778,0
+LEN.US,D,20190109,000000,39.6587,42.6217,38.538,41.8178,15377418.852957,0
+LEN.US,D,20190110,000000,41.5654,41.6917,40.4252,40.8048,6163142.1145264,0
+LEN.US,D,20190111,000000,40.8048,42.6497,40.6634,41.9252,5972103.5720008,0
+LEN.US,D,20190114,000000,41.5561,41.9047,40.7605,40.8327,4059497.0793536,0
+LEN.US,D,20190115,000000,40.6907,41.7814,40.6907,41.4467,3255472.8238137,0
+LEN.US,D,20190116,000000,41.4561,41.7814,40.7904,40.9776,3784250.5540931,0
+LEN.US,D,20190117,000000,40.4794,40.9505,40.0905,40.4532,3888474.8902989,0
+LEN.US,D,20190118,000000,40.7334,40.8503,39.7932,39.8373,3971991.7316395,0
+LEN.US,D,20190122,000000,39.4754,39.985,39.0316,39.3074,3398206.3602348,0
+LEN.US,D,20190123,000000,39.4429,40.1176,39.0399,39.4429,3154720.2427532,0
+LEN.US,D,20190124,000000,39.5681,40.6643,39.325,40.5729,4099699.8969481,0
+LEN.US,D,20190125,000000,40.9786,41.9814,39.7932,40.2935,5210048.50316,0
+LEN.US,D,20190128,000000,40.0821,41.0222,39.8933,40.256,3375277.7979795,0
+LEN.US,D,20190129,000000,41.5488,41.6747,39.1167,41.5488,5567800.8347497,0
+LEN.US,D,20190130,000000,41.8011,41.9626,40.5811,41.9532,5046415.9636547,0
+LEN.US,D,20190131,000000,42.0458,43.3674,41.5393,42.8777,5793165.3532634,0
+LEN.US,D,20190201,000000,42.788,43.8247,42.5151,42.6339,3726871.9099649,0
+LEN.US,D,20190204,000000,42.2094,42.7049,41.6842,42.2094,2262201.0020541,0
+LEN.US,D,20190205,000000,42.1833,42.5245,41.8664,42.4161,3365618.9365153,0
+LEN.US,D,20190206,000000,42.2449,42.4254,41.5346,41.6655,2385673.5190976,0
+LEN.US,D,20190207,000000,41.5047,42.2011,41.1233,41.7647,2904332.3402356,0
+LEN.US,D,20190208,000000,41.4393,41.7206,41.1104,41.6216,2266919.1654411,0
+LEN.US,D,20190211,000000,41.6477,41.6571,41.1963,41.585,2052159.2808257,0
+LEN.US,D,20190212,000000,41.8292,44.1264,41.8292,43.9535,5462715.2464972,0
+LEN.US,D,20190213,000000,44.0358,44.2788,43.2385,43.5554,5115181.3227325,0
+LEN.US,D,20190214,000000,43.1666,43.7368,42.6955,43.6199,3728342.9926535,0
+LEN.US,D,20190215,000000,43.9629,44.4966,43.8012,44.2133,3979315.0487334,0
+LEN.US,D,20190219,000000,44.1872,45.0648,43.8705,44.649,3492018.6406397,0
+LEN.US,D,20190220,000000,44.649,44.9938,43.991,44.2602,4071230.4348785,0
+LEN.US,D,20190221,000000,43.5742,44.6032,43.5554,44.506,4052824.2482778,0
+LEN.US,D,20190222,000000,44.6949,45.4893,44.3154,45.4361,5040277.0018601,0
+LEN.US,D,20190225,000000,45.6434,45.6621,44.7677,44.8864,3461735.7348192,0
+LEN.US,D,20190226,000000,44.5144,45.147,44.1611,44.7227,3089504.739938,0
+LEN.US,D,20190227,000000,44.7752,44.9032,43.6283,44.1611,3850134.7308577,0
+LEN.US,D,20190228,000000,43.7742,44.0453,43.2152,43.3864,4803103.166461,0
+LEN.US,D,20190301,000000,43.7096,43.8705,41.7476,42.5245,5495189.263115,0
+LEN.US,D,20190304,000000,42.6861,43.7002,42.6861,43.0411,3543714.0911373,0
+LEN.US,D,20190305,000000,43.0411,43.3031,41.7029,41.7123,3482541.6584896,0
+LEN.US,D,20190306,000000,41.6029,42.1281,41.4767,41.5047,3661889.6406232,0
+LEN.US,D,20190307,000000,41.6309,43.1571,41.43,42.9957,6092429.5769078,0
+LEN.US,D,20190308,000000,42.8516,43.7555,42.4394,43.1571,4118664.5600314,0
+LEN.US,D,20190311,000000,43.1571,43.861,43.1571,43.861,2850622.3088632,0
+LEN.US,D,20190312,000000,43.9349,44.0358,43.4693,43.9077,2506982.74218,0
+LEN.US,D,20190313,000000,44.018,44.2228,43.3674,43.4647,3113920.4330568,0
+LEN.US,D,20190314,000000,43.4556,43.6451,42.8854,43.4199,3037083.9119402,0
+LEN.US,D,20190315,000000,43.5368,43.9265,43.0583,43.1571,4059669.3297631,0
+LEN.US,D,20190318,000000,43.275,43.4556,42.7415,43.275,2671497.9312984,0
+LEN.US,D,20190319,000000,43.3218,43.6033,41.9992,42.1281,2986071.0438101,0
+LEN.US,D,20190320,000000,42.0554,42.2543,40.5447,41.7925,5443799.7978166,0
+LEN.US,D,20190321,000000,41.9019,43.247,41.8197,43.0141,4390667.2142286,0
+LEN.US,D,20190322,000000,42.8854,43.7647,42.5788,43.2563,4815066.5458245,0
+LEN.US,D,20190325,000000,43.3312,45.0294,43.1666,44.8033,6910080.8725974,0
+LEN.US,D,20190326,000000,44.8125,45.0435,44.0628,44.9481,7111640.5985125,0
+LEN.US,D,20190327,000000,46.1136,48.1765,45.607,46.7184,12327775.63943,0
+LEN.US,D,20190328,000000,46.4678,46.6604,44.9751,44.9938,6810804.7236173,0
+LEN.US,D,20190329,000000,44.9847,45.5808,44.306,44.3891,4898607.9943665,0
+LEN.US,D,20190401,000000,44.2509,44.7041,43.518,44.2228,5384448.298068,0
+LEN.US,D,20190402,000000,44.1787,44.2509,43.4461,44.1787,4716761.846358,0
+LEN.US,D,20190403,000000,44.4603,45.38,44.1264,45.0386,4282119.4997356,0
+LEN.US,D,20190404,000000,44.9938,45.9968,44.9706,45.8351,4578802.1069963,0
+LEN.US,D,20190405,000000,46.3145,46.811,46.1136,46.7277,3945424.5132212,0
+LEN.US,D,20190408,000000,46.6035,46.9453,46.1967,46.3865,2533970.4227777,0
+LEN.US,D,20190409,000000,46.123,46.2987,45.3331,45.4173,3888545.5022679,0
+LEN.US,D,20190410,000000,45.6342,46.2987,45.5445,45.9707,2942442.4758381,0
+LEN.US,D,20190411,000000,45.9968,46.4407,45.88,46.3865,3038079.9686551,0
+LEN.US,D,20190412,000000,46.6652,46.8566,45.9885,46.0885,4139316.4212237,0
+LEN.US,D,20190415,000000,46.2428,46.4324,45.8166,46.2428,2768260.9361072,0
+LEN.US,D,20190416,000000,46.4773,46.5988,46.1322,46.4773,2253441.9082561,0
+LEN.US,D,20190417,000000,46.252,47.0558,46.0698,46.9372,3066230.6069857,0
+LEN.US,D,20190418,000000,46.8924,47.9999,46.8566,47.841,3194709.084684,0
+LEN.US,D,20190422,000000,47.6344,47.7418,46.8652,47.0987,2560737.7084417,0
+LEN.US,D,20190423,000000,47.3988,48.1223,47.182,47.4708,2937495.3584908,0
+LEN.US,D,20190424,000000,47.5709,48.0496,47.2903,47.627,2843109.6233071,0
+LEN.US,D,20190425,000000,46.6652,47.1548,45.6801,46.6558,3420587.1447907,0
+LEN.US,D,20190426,000000,46.7184,47.1634,46.4848,47.0802,2422558.6440248,0
+LEN.US,D,20190429,000000,47.0652,47.3904,46.7923,47.2007,2988317.78828,0
+LEN.US,D,20190430,000000,47.0372,47.2811,46.8155,47.0802,3503745.5768946,0
+LEN.US,D,20190501,000000,47.3904,48.3317,47.0372,47.0987,3242467.3829674,0
+LEN.US,D,20190502,000000,47.2288,47.969,46.8652,47.3811,2401483.1110181,0
+LEN.US,D,20190503,000000,47.6969,47.7978,46.883,47.2624,2361137.9996072,0
+LEN.US,D,20190506,000000,46.8473,47.0894,46.4315,46.9193,3783970.2459735,0
+LEN.US,D,20190507,000000,46.7558,47.0092,46.4407,46.8296,3213331.3867051,0
+LEN.US,D,20190508,000000,46.8296,46.9914,46.2137,46.2697,2186666.5228518,0
+LEN.US,D,20190509,000000,46.0969,46.8699,45.9164,46.8566,1399455.4050954,0
+LEN.US,D,20190510,000000,46.838,47.1455,46.2792,46.9288,1524133.6750045,0
+LEN.US,D,20190513,000000,46.4848,46.6912,45.9344,46.5764,2429916.1972248,0
+LEN.US,D,20190514,000000,46.539,48.2213,46.3053,47.7335,2926645.7224575,0
+LEN.US,D,20190515,000000,47.6081,47.9409,47.2999,47.8858,2150560.2693409,0
+LEN.US,D,20190516,000000,48.1943,49.3168,48.0905,48.557,2962243.7837669,0
+LEN.US,D,20190517,000000,48.0409,48.955,47.9961,48.0766,2233477.9788229,0
+LEN.US,D,20190520,000000,47.9596,48.2038,46.8015,46.883,2777425.513788,0
+LEN.US,D,20190521,000000,46.9996,47.6427,46.883,47.3175,2633232.6633396,0
+LEN.US,D,20190522,000000,46.4315,47.5551,46.3762,46.838,2124422.0721284,0
+LEN.US,D,20190523,000000,46.7006,47.2007,46.1408,46.2229,2913423.0963126,0
+LEN.US,D,20190524,000000,46.5109,46.9727,46.367,46.9727,1484008.9585274,0
+LEN.US,D,20190528,000000,47.0802,47.1915,46.4127,46.4315,2609116.5361503,0
+LEN.US,D,20190529,000000,46.4586,46.911,45.4537,45.7408,3216277.8315957,0
+LEN.US,D,20190530,000000,45.6882,46.1959,44.9649,45.5276,2671871.3188319,0
+LEN.US,D,20190531,000000,45.1817,45.3977,44.4584,44.9378,3032907.1069826,0
+LEN.US,D,20190603,000000,44.8294,46.1221,44.7696,45.607,3738501.4872927,0
+LEN.US,D,20190604,000000,46.0221,46.7092,45.7314,46.5109,4179608.0387187,0
+LEN.US,D,20190605,000000,46.883,47.2999,46.2978,47.1725,3268885.8882995,0
+LEN.US,D,20190606,000000,47.3362,48.3224,47.1268,47.6708,3187400.7458866,0
+LEN.US,D,20190607,000000,47.9409,48.6195,47.8512,48.2857,1779574.6128231,0
+LEN.US,D,20190610,000000,48.3409,48.741,47.3455,47.7615,1959009.2551003,0
+LEN.US,D,20190611,000000,47.9783,47.9783,46.8566,47.2999,1606992.541179,0
+LEN.US,D,20190612,000000,47.1915,48.0224,47.0756,47.1362,1930116.1212164,0
+LEN.US,D,20190613,000000,48.0859,48.5382,47.7148,48.0316,1961167.1996698,0
+LEN.US,D,20190614,000000,47.9137,48.7494,47.7978,48.4579,2099840.5478702,0
+LEN.US,D,20190617,000000,48.5028,48.557,47.2811,47.969,2243221.3606745,0
+LEN.US,D,20190618,000000,47.8605,48.4297,46.9288,47.4988,2753855.0245412,0
+LEN.US,D,20190619,000000,47.2716,47.4446,45.5845,47.1362,4125275.3381648,0
+LEN.US,D,20190620,000000,47.7053,47.9317,47.0652,47.7148,2691359.152413,0
+LEN.US,D,20190621,000000,47.627,47.6523,46.4032,46.4668,3731275.529126,0
+LEN.US,D,20190624,000000,46.6474,47.1725,46.1052,46.5203,3410317.3828063,0
+LEN.US,D,20190625,000000,47.9596,48.1858,43.2077,43.6331,16884560.720498,0
+LEN.US,D,20190626,000000,43.2077,43.8312,42.6124,43.0302,6576408.2923343,0
+LEN.US,D,20190627,000000,43.5621,43.904,42.5937,43.8218,5399936.9264926,0
+LEN.US,D,20190628,000000,43.734,44.6201,43.6882,43.85,4593757.9360182,0
+LEN.US,D,20190701,000000,44.3136,44.5658,42.9282,43.5069,4164053.0778383,0
+LEN.US,D,20190702,000000,43.4356,44.0115,43.147,43.932,3737538.5968056,0
+LEN.US,D,20190703,000000,43.9143,44.5751,43.7452,44.5396,1779306.0733649,0
+LEN.US,D,20190705,000000,44.107,44.3406,43.3555,43.6882,3044643.6721425,0
+LEN.US,D,20190708,000000,43.6263,43.9976,43.291,43.6798,2951071.044481,0
+LEN.US,D,20190709,000000,43.4993,43.5554,42.7468,42.8655,4526867.0037553,0
+LEN.US,D,20190710,000000,43.7348,44.1778,43.0647,43.8509,4158036.082172,0
+LEN.US,D,20190711,000000,44.0386,44.0799,42.7377,43.147,3734955.9105434,0
+LEN.US,D,20190712,000000,43.147,43.832,43.147,43.291,3141037.5689311,0
+LEN.US,D,20190715,000000,43.3374,43.5629,42.7012,42.8385,2427211.5448342,0
+LEN.US,D,20190716,000000,42.7377,43.4106,42.6124,43.2629,2812918.7270221,0
+LEN.US,D,20190717,000000,43.419,43.5534,42.4031,42.4123,3226222.3505713,0
+LEN.US,D,20190718,000000,42.4674,42.6917,42.0225,42.348,3663825.0505022,0
+LEN.US,D,20190719,000000,42.4843,42.6749,41.8972,41.9057,2849936.5168607,0
+LEN.US,D,20190722,000000,42.1421,42.302,41.5384,41.6607,2446271.4270879,0
+LEN.US,D,20190723,000000,41.6515,41.889,41.2262,41.5336,5521257.9182366,0
+LEN.US,D,20190724,000000,41.5159,42.4215,41.2626,42.3569,3445286.355664,0
+LEN.US,D,20190725,000000,42.7188,43.2955,42.6207,43.2535,3873402.4445403,0
+LEN.US,D,20190726,000000,43.2535,43.7173,42.9928,43.1376,3314704.4971906,0
+LEN.US,D,20190729,000000,43.1545,43.5582,42.7282,43.4536,4221539.7796769,0
+LEN.US,D,20190730,000000,43.4106,44.4498,43.2169,43.8778,4581842.701179,0
+LEN.US,D,20190731,000000,43.8591,44.0527,42.6441,43.0833,3164341.6584764,0
+LEN.US,D,20190801,000000,43.2815,44.676,43.0469,43.9246,4523784.6843181,0
+LEN.US,D,20190802,000000,43.9059,43.9516,43.0112,43.4536,2718145.6958869,0
+LEN.US,D,20190805,000000,42.9377,43.319,42.5749,43.0469,3605270.6101014,0
+LEN.US,D,20190806,000000,43.0469,43.832,42.919,43.6433,4443548.0899037,0
+LEN.US,D,20190807,000000,43.0928,45.2547,42.9377,45.1564,6896103.9822375,0
+LEN.US,D,20190808,000000,45.264,46.125,45.1564,46.0623,3500824.8090836,0
+LEN.US,D,20190809,000000,45.8819,46.0071,45.0574,45.292,2994872.9327408,0
+LEN.US,D,20190812,000000,45.1014,45.365,44.2874,44.6126,3414793.7536932,0
+LEN.US,D,20190813,000000,44.6032,45.6453,44.506,45.5388,3527144.8856103,0
+LEN.US,D,20190814,000000,45.1108,45.3379,44.1734,44.7499,5453871.632312,0
+LEN.US,D,20190815,000000,44.7585,44.9032,43.8778,43.933,4018328.1616371,0
+LEN.US,D,20190816,000000,44.25,44.7322,43.4536,44.6032,4944972.2412002,0
+LEN.US,D,20190819,000000,45.0574,45.5388,44.676,45.3108,4389648.6900688,0
+LEN.US,D,20190820,000000,45.3808,46.3343,45.264,46.1436,2701668.4998953,0
+LEN.US,D,20190821,000000,46.4156,46.8605,45.9633,46.6951,3704257.8919354,0
+LEN.US,D,20190822,000000,46.6783,47.2278,46.2118,47.0932,2037056.8784742,0
+LEN.US,D,20190823,000000,47.3483,47.7475,46.2447,46.379,3908610.0002631,0
+LEN.US,D,20190826,000000,46.4522,46.7044,45.9463,46.2258,1879315.0889936,0
+LEN.US,D,20190827,000000,46.5419,46.5419,45.5641,45.7342,3349651.0026036,0
+LEN.US,D,20190828,000000,45.5734,45.8725,44.8772,45.6548,3187188.9099794,0
+LEN.US,D,20190829,000000,46.0904,46.7595,45.739,46.379,3209448.7982854,0
+LEN.US,D,20190830,000000,46.3605,46.5792,45.5641,46.1895,2886715.7238343,0
+LEN.US,D,20190903,000000,45.9277,46.5511,45.7529,46.3428,2461214.41757,0
+LEN.US,D,20190904,000000,46.4251,47.3307,46.2538,47.0838,1468345.9399366,0
+LEN.US,D,20190905,000000,47.5493,47.5493,46.3742,46.8147,2571057.7547072,0
+LEN.US,D,20190906,000000,47.0409,47.5212,46.923,47.0932,1780360.9733874,0
+LEN.US,D,20190909,000000,47.2232,48.2354,47.1118,47.4932,3232563.519368,0
+LEN.US,D,20190910,000000,47.5401,48.2728,47.2137,48.2728,2591429.30778,0
+LEN.US,D,20190911,000000,48.4439,49.2225,48.1176,48.9045,3057773.2188737,0
+LEN.US,D,20190912,000000,49.4318,49.7935,48.8644,49.4318,3504472.0242733,0
+LEN.US,D,20190913,000000,49.6768,49.8113,48.3129,48.5617,5593970.0584334,0
+LEN.US,D,20190916,000000,48.4719,48.9699,48.2166,48.3084,4708554.8097726,0
+LEN.US,D,20190917,000000,48.3084,48.615,47.9915,48.0905,3000915.6054867,0
+LEN.US,D,20190918,000000,47.5493,49.1067,47.4839,49.043,4252712.8242585,0
+LEN.US,D,20190919,000000,49.2682,49.3505,48.6336,48.7175,1707002.626686,0
+LEN.US,D,20190920,000000,48.8514,49.3953,48.6989,48.9971,2942976.3451193,0
+LEN.US,D,20190923,000000,48.9139,50.003,48.754,49.7139,3291549.1207316,0
+LEN.US,D,20190924,000000,49.757,50.761,49.5392,49.9934,3442956.1606852,0
+LEN.US,D,20190925,000000,50.6749,50.7075,49.7803,50.3189,4296781.1122198,0
+LEN.US,D,20190926,000000,50.647,50.6832,49.8934,50.3282,2612850.4114838,0
+LEN.US,D,20190927,000000,50.4917,50.5029,49.4675,49.5561,2593400.0236436,0
+LEN.US,D,20190930,000000,49.7477,50.8433,49.5935,50.5815,4022734.9904332,0
+LEN.US,D,20191001,000000,50.7075,50.8887,50.0599,50.4636,4581022.1045083,0
+LEN.US,D,20191002,000000,51.1152,52.4564,49.7664,52.3657,14645377.080601,0
+LEN.US,D,20191003,000000,52.5032,53.6603,52.2172,52.9892,8098340.1577582,0
+LEN.US,D,20191004,000000,53.0172,54.0827,52.8199,53.8772,5138113.0946228,0
+LEN.US,D,20191007,000000,53.6247,54.0706,53.3537,53.7342,3853839.7194766,0
+LEN.US,D,20191008,000000,53.534,54.3231,53.3257,53.5611,3184501.375642,0
+LEN.US,D,20191009,000000,53.7063,54.096,53.378,53.453,2586270.3545256,0
+LEN.US,D,20191010,000000,53.4342,53.6369,52.6451,53.2994,3876265.438922,0
+LEN.US,D,20191011,000000,53.5985,53.823,52.9537,52.9985,4231228.5977339,0
+LEN.US,D,20191014,000000,53.064,53.6379,52.9537,53.4153,2857590.4263552,0
+LEN.US,D,20191015,000000,53.7509,54.1126,53.4433,54.096,3691843.0239213,0
+LEN.US,D,20191016,000000,54.1753,55.4175,53.9874,55.3988,3480379.4344068,0
+LEN.US,D,20191017,000000,55.6081,55.9634,55.0307,55.3269,3414051.2581398,0
+LEN.US,D,20191018,000000,55.4913,55.9353,55.1913,55.9259,4485278.6937377,0
+LEN.US,D,20191021,000000,56.0783,56.5688,55.154,55.2998,5107496.3867669,0
+LEN.US,D,20191022,000000,55.6551,56.2446,55.154,55.8354,3616702.2599402,0
+LEN.US,D,20191023,000000,55.8354,56.1148,55.3896,55.8896,3014657.1226165,0
+LEN.US,D,20191024,000000,55.853,56.2652,55.4819,56.1616,2558486.6844585,0
+LEN.US,D,20191025,000000,56.27,56.7597,55.8802,56.0167,1652078.2834216,0
+LEN.US,D,20191028,000000,55.9167,56.1802,54.4847,54.6202,5308090.0125599,0
+LEN.US,D,20191029,000000,54.5661,55.4727,53.8856,53.895,4662259.0351512,0
+LEN.US,D,20191030,000000,53.8763,54.5661,52.6257,54.5482,4828867.9761399,0
+LEN.US,D,20191031,000000,54.6015,54.9286,53.795,54.0145,2379808.4461527,0
+LEN.US,D,20191101,000000,54.3762,55.3456,54.2866,55.1727,3449153.9657873,0
+LEN.US,D,20191104,000000,55.282,55.3456,53.4876,53.75,3944556.8419045,0
+LEN.US,D,20191105,000000,53.6237,53.7864,52.4097,52.8882,5103470.4346524,0
+LEN.US,D,20191106,000000,52.9612,53.668,52.7348,53.668,3128085.6220009,0
+LEN.US,D,20191107,000000,53.65,53.7239,51.7293,51.9199,6592360.1780711,0
+LEN.US,D,20191108,000000,51.9021,52.5108,51.7936,52.3826,3002453.0206313,0
+LEN.US,D,20191111,000000,52.5294,53.579,52.4545,53.4423,2137809.4595346,0
+LEN.US,D,20191112,000000,53.75,54.4567,52.1573,53.0342,3939409.6573115,0
+LEN.US,D,20191113,000000,52.9257,53.9409,52.8882,53.75,2035279.8105862,0
+LEN.US,D,20191114,000000,53.533,54.2614,53.452,54.137,2966213.0323304,0
+LEN.US,D,20191115,000000,54.6858,54.7109,53.6545,53.7864,3201848.3827069,0
+LEN.US,D,20191118,000000,53.9593,54.9034,53.8763,54.4118,2664160.7057864,0
+LEN.US,D,20191119,000000,54.4287,54.8007,53.795,54.0509,1841441.3964996,0
+LEN.US,D,20191120,000000,54.0415,54.6296,53.8034,54.1295,2300685.5950682,0
+LEN.US,D,20191121,000000,54.1116,54.6762,53.3342,53.5601,1761924.8301938,0
+LEN.US,D,20191122,000000,53.7144,53.8901,53.0434,53.2706,2567600.9778584,0
+LEN.US,D,20191125,000000,53.4423,54.137,53.4143,53.8575,3045376.538791,0
+LEN.US,D,20191126,000000,53.9321,54.81,53.6333,54.7829,3038446.9369185,0
+LEN.US,D,20191127,000000,54.7466,55.0025,54.0603,54.1463,2953564.9308428,0
+LEN.US,D,20191129,000000,54.1744,54.4033,53.8968,54.0603,1212347.5955139,0
+LEN.US,D,20191202,000000,54.0145,54.0324,52.8274,53.3436,1993827.3751151,0
+LEN.US,D,20191203,000000,52.8882,53.4238,52.6612,53.4051,2798409.0372593,0
+LEN.US,D,20191204,000000,53.28,53.795,52.8181,53.3154,3651375.9463819,0
+LEN.US,D,20191205,000000,53.2612,54.3315,53.1442,54.1931,2839193.8686594,0
+LEN.US,D,20191206,000000,54.5836,54.6202,53.1442,53.2424,3251019.9902499,0
+LEN.US,D,20191209,000000,53.4876,54.108,53.3342,53.8313,2314497.724167,0
+LEN.US,D,20191210,000000,53.668,53.895,53.1349,53.5885,1963199.9684761,0
+LEN.US,D,20191211,000000,53.5239,54.1557,53.4333,54.1201,1743984.0406619,0
+LEN.US,D,20191212,000000,54.0697,54.221,52.5994,52.6161,3014734.1538554,0
+LEN.US,D,20191213,000000,52.4097,53.1771,52.3173,52.837,3373966.1271604,0
+LEN.US,D,20191216,000000,52.8459,53.1268,52.0553,52.6612,3304185.4535579,0
+LEN.US,D,20191217,000000,52.3358,52.6434,51.5854,51.847,4187127.1435449,0
+LEN.US,D,20191218,000000,52.0741,52.1021,50.8862,50.9694,4620125.0871909,0
+LEN.US,D,20191219,000000,50.8778,51.1433,49.9301,50.0609,5306653.1659774,0
+LEN.US,D,20191220,000000,50.044,51.4087,49.972,51.3302,6072737.3965676,0
+LEN.US,D,20191223,000000,51.3302,51.5489,50.3244,50.4234,2695010.6471159,0
+LEN.US,D,20191224,000000,50.5227,51.4741,50.5227,51.4657,1273034.3034046,0
+LEN.US,D,20191226,000000,51.3853,51.5758,50.6347,50.7673,3049114.6936376,0
+LEN.US,D,20191227,000000,51.0039,51.1031,50.6441,50.7488,3578603.8929993,0
+LEN.US,D,20191230,000000,50.5227,50.7393,50.0347,50.5133,6077861.0438376,0
+LEN.US,D,20191231,000000,50.2712,50.7769,50.2394,50.56,2679401.1224412,0
+LEN.US,D,20200102,000000,50.8134,50.9078,50.1244,50.5787,3338216.1431297,0
+LEN.US,D,20200103,000000,50.4234,51.4274,50.2992,51.1778,2895283.3094131,0
+LEN.US,D,20200106,000000,51.3665,52.8977,51.2407,52.6071,7397176.1435672,0
+LEN.US,D,20200107,000000,52.6434,52.8631,51.4741,51.7844,5640097.8621587,0
+LEN.US,D,20200108,000000,53.1771,54.5932,52.1714,52.1937,10195305.942585,0
+LEN.US,D,20200109,000000,52.6703,53.579,51.8031,52.2798,5949881.129436,0
+LEN.US,D,20200110,000000,52.2434,54.2118,52.1209,54.1201,5748184.459096,0
+LEN.US,D,20200113,000000,54.0415,54.9195,54.0415,54.8744,4500007.7085559,0
+LEN.US,D,20200114,000000,54.6015,55.8802,54.6015,55.853,3471190.2495246,0
+LEN.US,D,20200115,000000,55.9634,57.1682,55.853,56.9055,3839885.2965614,0
+LEN.US,D,20200116,000000,57.0484,57.3945,56.342,57.2654,2837921.783338,0
+LEN.US,D,20200117,000000,57.8017,58.0374,57.0764,57.1775,3983833.1448747,0
+LEN.US,D,20200121,000000,57.2299,58.9058,57.2299,58.8533,4048204.5136962,0
+LEN.US,D,20200122,000000,59.1329,60.0658,58.8533,59.604,3459347.7664113,0
+LEN.US,D,20200123,000000,59.6461,61.6248,59.5002,61.0799,5707329.015727,0
+LEN.US,D,20200124,000000,61.0061,61.7789,60.4349,60.5088,5768445.814702,0
+LEN.US,D,20200127,000000,60.0806,61.4977,59.9265,61.0977,4263078.8752917,0
+LEN.US,D,20200128,000000,61.6894,62.279,61.1984,61.5442,5110273.7908831,0
+LEN.US,D,20200129,000000,61.6977,62.006,60.6695,61.5442,2992241.032076,0
+LEN.US,D,20200130,000000,61.5164,61.8706,60.66,61.0706,3128243.9639921,0
+LEN.US,D,20200131,000000,61.0706,61.4239,60.1545,60.2546,3146774.2564778,0
+LEN.US,D,20200203,000000,60.3892,61.0061,60.0573,60.5274,2319099.2708171,0
+LEN.US,D,20200204,000000,60.7162,60.8349,59.5368,59.5805,2832131.6018754,0
+LEN.US,D,20200205,000000,59.5273,61.7875,59.4181,61.707,3291464.6003445,0
+LEN.US,D,20200206,000000,61.8518,62.3696,61.507,61.88,2785360.8012803,0
+LEN.US,D,20200207,000000,62.0155,63.0605,61.979,62.6418,2383670.7068843,0
+LEN.US,D,20200210,000000,62.7511,63.7419,62.7324,63.6322,2553355.5480404,0
+LEN.US,D,20200211,000000,64.0774,64.6764,63.9128,64.6674,2889938.1973314,0
+LEN.US,D,20200212,000000,64.396,64.4577,63.469,63.8848,3356843.7945425,0
+LEN.US,D,20200213,000000,63.8306,63.9774,63.2409,63.3407,2952747.543807,0
+LEN.US,D,20200214,000000,63.4325,64.0511,62.8501,63.8755,1631870.4217316,0
+LEN.US,D,20200218,000000,63.9774,64.6402,63.4325,63.6689,2577785.1495773,0
+LEN.US,D,20200219,000000,64.1755,64.4222,63.7229,63.9588,1559463.1968558,0
+LEN.US,D,20200220,000000,64.1118,64.6764,63.4511,64.4935,1502587.3955374,0
+LEN.US,D,20200221,000000,64.4045,64.8131,64.0324,64.1474,1643865.8974447,0
+LEN.US,D,20200224,000000,63.3877,63.9128,62.7155,62.7978,2229637.1156576,0
+LEN.US,D,20200225,000000,62.9586,62.9773,60.0899,60.3358,3269008.9243061,0
+LEN.US,D,20200226,000000,59.446,60.7349,58.7133,58.8561,3670650.8741777,0
+LEN.US,D,20200227,000000,58.0478,59.446,56.9213,57.1934,3673943.9596437,0
+LEN.US,D,20200228,000000,55.9326,56.0943,53.59,54.7875,5488316.3647934,0
+LEN.US,D,20200302,000000,55.1783,56.9213,54.3258,56.8579,5202297.2347386,0
+LEN.US,D,20200303,000000,57.3299,60.0899,56.6858,58.331,6493695.9994894,0
+LEN.US,D,20200304,000000,59.2638,60.9462,58.4477,60.5088,6188115.2142494,0
+LEN.US,D,20200305,000000,59.1814,60.2984,58.5366,58.7469,3386880.6283495,0
+LEN.US,D,20200306,000000,56.713,57.9204,55.3858,56.7954,4643869.9666035,0
+LEN.US,D,20200309,000000,52.8379,53.063,50.2582,50.2582,6050465.7396004,0
+LEN.US,D,20200310,000000,52.4545,54.0538,50.0121,53.8884,5392111.8364673,0
+LEN.US,D,20200311,000000,51.8115,52.5108,48.469,48.4962,5225344.5534873,0
+LEN.US,D,20200312,000000,45.3977,45.4165,39.7166,42.1489,8320928.342034,0
+LEN.US,D,20200313,000000,44.7996,44.9808,38.2884,41.4776,7573911.4828457,0
+LEN.US,D,20200316,000000,35.5005,36.3211,33.1233,33.3412,9926698.0122944,0
+LEN.US,D,20200317,000000,33.7684,34.1955,28.8379,31.7522,8868226.7358943,0
+LEN.US,D,20200318,000000,29.2463,29.4015,23.0809,28.0752,9482207.4357454,0
+LEN.US,D,20200319,000000,27.2311,32.2344,26.2272,28.7023,9263130.5921126,0
+LEN.US,D,20200320,000000,29.2912,31.8615,27.4845,30.9438,9211904.8181972,0
+LEN.US,D,20200323,000000,28.8285,29.7547,25.6151,26.6498,8026009.9641213,0
+LEN.US,D,20200324,000000,29.4659,32.4971,28.3106,32.3242,6335112.2157719,0
+LEN.US,D,20200325,000000,33.1589,38.0819,32.2344,36.9622,6633010.204803,0
+LEN.US,D,20200326,000000,37.908,38.9251,36.6107,38.5173,5438055.6211216,0
+LEN.US,D,20200327,000000,36.6294,38.3343,35.6116,36.5558,4532484.9348085,0
+LEN.US,D,20200330,000000,36.8191,36.9536,34.5677,36.2835,4084915.2484573,0
+LEN.US,D,20200331,000000,36.6546,36.7181,34.1955,34.6852,5061752.6693581,0
+LEN.US,D,20200401,000000,32.988,33.6599,31.2438,31.5353,4512513.5162271,0
+LEN.US,D,20200402,000000,30.9989,32.2623,29.4286,30.3457,4703110.199007,0
+LEN.US,D,20200403,000000,30.3457,30.753,29.4286,30.3176,3553600.8366833,0
+LEN.US,D,20200406,000000,33.1047,36.0565,32.4054,35.6116,5144051.9891719,0
+LEN.US,D,20200407,000000,38.1352,38.9894,35.4647,35.649,4860248.5771156,0
+LEN.US,D,20200408,000000,36.4463,39.7261,35.9208,39.3709,4598635.5112747,0
+LEN.US,D,20200409,000000,40.9515,43.4292,39.9532,40.6795,5995392.6832495,0
+LEN.US,D,20200413,000000,40.0859,40.0859,37.0828,37.5471,3908559.7159822,0
+LEN.US,D,20200414,000000,39.6241,39.9718,38.3249,39.0615,3120904.5987235,0
+LEN.US,D,20200415,000000,37.2276,37.4407,35.6031,36.1564,3440899.8545559,0
+LEN.US,D,20200416,000000,36.7734,37.363,35.8928,37.137,4060256.6929602,0
+LEN.US,D,20200417,000000,39.4782,40.1784,37.8379,38.9802,3959829.3549087,0
+LEN.US,D,20200420,000000,37.6809,38.0099,36.034,36.4079,3210211.6215269,0
+LEN.US,D,20200421,000000,35.5134,36.8454,35.0686,36.5621,3013346.5216756,0
+LEN.US,D,20200422,000000,37.6903,37.9023,36.8313,37.3903,2791084.6502871,0
+LEN.US,D,20200423,000000,37.736,38.9941,36.7808,37.5641,2815719.6684614,0
+LEN.US,D,20200424,000000,37.7828,39.5941,37.6996,39.0474,3187858.6538071,0
+LEN.US,D,20200427,000000,39.5681,41.5711,39.14,41.3067,3540603.9548637,0
+LEN.US,D,20200428,000000,43.9106,45.3312,43.3656,45.0947,5127205.6851603,0
+LEN.US,D,20200429,000000,46.8979,48.5455,46.6371,48.483,4437563.1905869,0
+LEN.US,D,20200430,000000,47.1249,47.2615,44.953,45.5968,5669974.2142178,0
+LEN.US,D,20200501,000000,44.048,45.2331,43.533,45.0396,3420413.824503,0
+LEN.US,D,20200504,000000,44.275,45.3491,43.7115,45.0031,3091620.959253,0
+LEN.US,D,20200505,000000,45.8521,47.326,45.7959,46.5427,3480243.5598602,0
+LEN.US,D,20200506,000000,46.5053,47.1064,45.3679,46.5053,3377753.4964098,0
+LEN.US,D,20200507,000000,47.227,47.8988,45.7864,46.2987,3150770.2519994,0
+LEN.US,D,20200508,000000,47.4352,49.5646,46.6166,49.1833,2872470.2940164,0
+LEN.US,D,20200511,000000,47.9736,49.0019,47.4522,48.2645,3130623.3733735,0
+LEN.US,D,20200512,000000,47.7727,48.3737,46.324,46.3333,3232016.8115472,0
+LEN.US,D,20200513,000000,45.7772,46.2239,43.8367,44.5489,4216357.2890994,0
+LEN.US,D,20200514,000000,43.1273,44.5125,41.9798,44.3938,3936039.5406065,0
+LEN.US,D,20200515,000000,43.8733,46.5427,43.403,46.1136,2854829.0704137,0
+LEN.US,D,20200518,000000,48.6365,52.1545,48.5374,51.5412,4075206.1027121,0
+LEN.US,D,20200519,000000,50.8039,54.7294,50.7853,53.2078,5547952.4521748,0
+LEN.US,D,20200520,000000,54.2101,54.6062,51.2049,52.4077,4229895.5293484,0
+LEN.US,D,20200521,000000,52.1995,54.5024,51.9964,53.7285,2712005.6642138,0
+LEN.US,D,20200522,000000,54.1277,55.0521,53.2828,54.7204,2512189.8399588,0
+LEN.US,D,20200526,000000,57.1074,57.8261,55.1566,56.2494,5005176.4339692,0
+LEN.US,D,20200527,000000,57.9532,59.3925,56.4869,59.1814,3786922.0402557,0
+LEN.US,D,20200528,000000,59.8209,60.0113,54.4005,54.8107,5658578.9402416,0
+LEN.US,D,20200529,000000,54.4193,56.4961,53.9921,55.0568,4701366.2973471,0
+LEN.US,D,20200601,000000,55.4587,56.7625,54.3127,54.765,4232992.8270821,0
+LEN.US,D,20200602,000000,55.4765,55.5213,53.9379,54.8288,4199613.6934063,0
+LEN.US,D,20200603,000000,55.8493,58.0897,55.3577,57.7981,4958295.4359072,0
+LEN.US,D,20200604,000000,57.3159,58.1403,54.8942,55.6223,4421394.1195513,0
+LEN.US,D,20200605,000000,58.0531,58.9449,55.8493,58.0167,4719909.4283725,0
+LEN.US,D,20200608,000000,57.8346,59.6284,56.4241,57.0608,2966620.65597,0
+LEN.US,D,20200609,000000,56.0139,57.2055,55.3932,56.6503,3699170.6205284,0
+LEN.US,D,20200610,000000,56.4503,58.3992,55.138,56.897,4874123.8290351,0
+LEN.US,D,20200611,000000,53.7642,55.5484,52.0518,52.1078,4994284.002803,0
+LEN.US,D,20200612,000000,54.7566,56.2765,53.1359,53.9557,6399867.6709099,0
+LEN.US,D,20200615,000000,52.234,57.9704,51.9873,57.8261,6647011.7023642,0
+LEN.US,D,20200616,000000,58.7001,59.8209,56.5503,58.2253,9240381.7694149,0
+LEN.US,D,20200617,000000,59.146,59.4377,57.4254,57.789,3902262.4121962,0
+LEN.US,D,20200618,000000,57.1168,57.7074,56.1317,56.3691,3370673.0416944,0
+LEN.US,D,20200619,000000,57.7169,57.7169,54.5743,54.8016,5844351.5416811,0
+LEN.US,D,20200622,000000,54.9204,55.8951,53.9557,55.7129,3246930.9153145,0
+LEN.US,D,20200623,000000,56.3315,56.5598,55.0316,55.7224,3486377.1722634,0
+LEN.US,D,20200624,000000,55.0128,55.0389,52.3247,53.7642,4753609.5255438,0
+LEN.US,D,20200625,000000,52.4994,54.4837,52.02,54.4193,4744788.3788035,0
+LEN.US,D,20200626,000000,54.0567,54.1277,52.8227,53.7285,6063303.2095504,0
+LEN.US,D,20200629,000000,53.9649,55.5484,52.7163,55.5036,2776955.8372059,0
+LEN.US,D,20200630,000000,55.6943,56.3877,54.7475,56.1131,2765480.322356,0
+LEN.US,D,20200701,000000,56.0671,56.3877,54.0015,54.437,3250182.2755261,0
+LEN.US,D,20200702,000000,55.8128,55.9784,54.3742,54.7931,3170824.0512115,0
+LEN.US,D,20200706,000000,55.8409,56.6168,55.4858,56.4066,2451932.153274,0
+LEN.US,D,20200707,000000,55.9504,57.77,55.7317,56.613,3677313.0064703,0
+LEN.US,D,20200708,000000,57.3794,59.9834,57.0701,59.6918,4815493.4272736,0
+LEN.US,D,20200709,000000,59.9198,60.1133,57.6076,57.8189,3753487.2729074,0
+LEN.US,D,20200710,000000,58.0561,60.3041,58.0104,59.6563,4031767.9730807,0
+LEN.US,D,20200713,000000,59.647,60.6182,56.9682,57.1877,4589319.0108724,0
+LEN.US,D,20200714,000000,56.9954,60.632,56.8951,60.5993,4153170.275577,0
+LEN.US,D,20200715,000000,62.1332,62.9547,60.9369,62.4538,4479568.7531489,0
+LEN.US,D,20200716,000000,62.0321,64.0352,61.8033,63.8147,3856773.3258274,0
+LEN.US,D,20200717,000000,64.555,65.5244,63.3024,63.6231,3905144.6643876,0
+LEN.US,D,20200720,000000,63.1847,63.3024,62.0369,62.936,2284793.6225172,0
+LEN.US,D,20200721,000000,63.0932,63.4773,61.5854,62.4809,3345896.7995821,0
+LEN.US,D,20200722,000000,62.4538,65.0755,62.3792,64.8382,3195686.9534676,0
+LEN.US,D,20200723,000000,65.6607,67.417,63.0745,64.0623,4123250.0585068,0
+LEN.US,D,20200724,000000,63.8691,64.3455,62.5707,63.7961,2456623.5697029,0
+LEN.US,D,20200727,000000,64.2718,66.8422,63.9242,66.758,3763950.6828677,0
+LEN.US,D,20200728,000000,67.233,67.9377,64.1895,64.3363,3965154.1393026,0
+LEN.US,D,20200729,000000,64.7118,66.6767,64.6559,66.4384,2624582.6971303,0
+LEN.US,D,20200730,000000,65.141,66.786,65.0214,66.0729,1882007.9727226,0
+LEN.US,D,20200731,000000,66.1645,66.2636,64.7298,66.1375,2013729.2516059,0
+LEN.US,D,20200803,000000,66.6021,67.4638,66.0542,67.2786,2125030.832892,0
+LEN.US,D,20200804,000000,66.914,67.5816,66.2823,66.485,1737098.3038006,0
+LEN.US,D,20200805,000000,66.8869,67.69,66.1924,67.2421,1501735.7723954,0
+LEN.US,D,20200806,000000,67.4638,67.9637,66.786,66.9955,1659089.1960462,0
+LEN.US,D,20200807,000000,66.7132,67.1076,65.7533,66.9487,1931511.2425445,0
+LEN.US,D,20200810,000000,67.1162,70.1043,67.0608,68.1022,3365213.4526323,0
+LEN.US,D,20200811,000000,68.7227,68.991,67.0329,67.2517,2930863.182791,0
+LEN.US,D,20200812,000000,67.9096,68.0292,66.9862,67.9096,3143590.2986003,0
+LEN.US,D,20200813,000000,67.617,68.5882,67.1609,68.1751,1669492.6928206,0
+LEN.US,D,20200814,000000,67.7367,68.2313,67.417,67.8749,1321179.8976397,0
+LEN.US,D,20200817,000000,68.5602,70.8612,68.1657,70.452,3482327.6828258,0
+LEN.US,D,20200818,000000,71.7231,71.8408,70.4146,70.5436,3272388.669916,0
+LEN.US,D,20200819,000000,70.25,70.6389,69.6015,70.2135,1873566.6327853,0
+LEN.US,D,20200820,000000,69.5835,71.4399,69.1154,70.3322,1584013.6946427,0
+LEN.US,D,20200821,000000,70.25,72.8017,69.7006,72.5437,3720415.1943095,0
+LEN.US,D,20200824,000000,73.1307,73.1307,71.4025,71.9876,1900165.9475534,0
+LEN.US,D,20200825,000000,72.4633,72.4633,70.5875,71.283,1888339.5126147,0
+LEN.US,D,20200826,000000,71.6587,72.1429,70.4986,70.5257,1748121.2601215,0
+LEN.US,D,20200827,000000,70.863,71.5577,69.2545,69.292,2177500.8752925,0
+LEN.US,D,20200828,000000,69.5563,70.7175,69.153,69.4088,1818420.8247089,0
+LEN.US,D,20200831,000000,69.035,69.4444,67.847,68.3947,2235148.0588789,0
+LEN.US,D,20200901,000000,68.4668,71.4577,67.928,71.4212,2551038.1916014,0
+LEN.US,D,20200902,000000,71.7669,71.9791,69.8024,71.6399,2742266.1025896,0
+LEN.US,D,20200903,000000,71.1922,71.5035,67.4638,68.8423,2754961.2787232,0
+LEN.US,D,20200904,000000,69.2265,69.9209,65.214,67.2974,2319362.4608835,0
+LEN.US,D,20200908,000000,65.8168,68.6517,65.6157,67.0703,2289271.0632824,0
+LEN.US,D,20200909,000000,67.928,69.793,67.1881,69.2826,1926774.8912261,0
+LEN.US,D,20200910,000000,69.7762,70.7175,68.4948,69.017,1695121.6279531,0
+LEN.US,D,20200911,000000,70.022,71.2202,69.7031,70.8267,2803358.2943632,0
+LEN.US,D,20200914,000000,72.6373,72.6466,70.863,72.2158,5657115.3467013,0
+LEN.US,D,20200915,000000,69.0612,72.5437,68.2404,69.3827,8130610.8974954,0
+LEN.US,D,20200916,000000,70.7902,72.9831,70.4894,72.1148,5511225.669239,0
+LEN.US,D,20200917,000000,71.8503,72.4727,70.6341,71.4306,3520429.2594016,0
+LEN.US,D,20200918,000000,71.3285,73.0206,71.083,72.3801,5790390.0889038,0
+LEN.US,D,20200921,000000,70.7361,71.3932,68.3302,70.1594,3057107.7545592,0
+LEN.US,D,20200922,000000,70.5257,73.1859,69.8939,72.9924,3068553.3128163,0
+LEN.US,D,20200923,000000,73.1307,73.1811,69.5808,69.7294,3274405.3905474,0
+LEN.US,D,20200924,000000,69.7844,72.298,68.7508,70.8819,2827649.8815969,0
+LEN.US,D,20200925,000000,69.9397,71.009,69.319,70.1135,2685603.2070567,0
+LEN.US,D,20200928,000000,71.4755,72.8867,70.6389,72.8017,2497250.0591118,0
+LEN.US,D,20200929,000000,72.7924,73.4419,71.6773,72.1887,2405234.1044046,0
+LEN.US,D,20200930,000000,72.4455,75.618,72.3354,74.6653,5099310.7477479,0
+LEN.US,D,20201001,000000,75.3786,76.0544,74.3187,75.8087,3608729.5267068,0
+LEN.US,D,20201002,000000,74.1366,76.9602,73.8625,76.6591,2539068.392968,0
+LEN.US,D,20201005,000000,77.1059,78.221,73.8804,75.8825,3094415.4814224,0
+LEN.US,D,20201006,000000,76.2488,76.5031,73.1484,73.7337,2773003.7066954,0
+LEN.US,D,20201007,000000,74.8112,75.2796,72.8736,73.5231,2999986.9511058,0
+LEN.US,D,20201008,000000,74.3656,76.8238,74.3656,76.7956,2598595.3527608,0
+LEN.US,D,20201009,000000,77.3442,77.8417,76.2209,76.8508,2286726.8926398,0
+LEN.US,D,20201012,000000,77.1977,77.3077,75.8741,76.7405,1612286.2991016,0
+LEN.US,D,20201013,000000,75.9637,76.6088,74.7018,75.9002,1500196.2174943,0
+LEN.US,D,20201014,000000,76.1003,76.5685,75.233,76.1647,1670576.4795578,0
+LEN.US,D,20201015,000000,75.0925,77.8237,74.9533,77.6406,1994090.5651816,0
+LEN.US,D,20201016,000000,78.3098,79.5839,77.476,77.6406,4107215.7921393,0
+LEN.US,D,20201019,000000,77.8687,77.8967,75.1563,75.6778,2586353.8050344,0
+LEN.US,D,20201020,000000,75.9357,77.3211,75.5515,76.3656,1825653.2021456,0
+LEN.US,D,20201021,000000,76.1741,76.3882,73.1364,73.4336,3446986.392313,0
+LEN.US,D,20201022,000000,73.3224,73.3503,69.4248,70.1772,4907384.2062175,0
+LEN.US,D,20201023,000000,70.4622,71.9566,69.7193,71.7633,3716792.5863213,0
+LEN.US,D,20201026,000000,70.5987,70.9652,68.032,68.7834,3102373.2363594,0
+LEN.US,D,20201027,000000,68.9501,68.9501,66.1981,66.4833,3502400.7398476,0
+LEN.US,D,20201028,000000,65.1634,67.5918,64.8681,66.3178,3004581.0086079,0
+LEN.US,D,20201029,000000,66.7393,67.446,65.3916,65.6486,2508172.4468708,0
+LEN.US,D,20201030,000000,65.2626,66.1711,63.6409,64.3933,3179539.2799983,0
+LEN.US,D,20201102,000000,65.8682,67.4927,65.0701,66.4833,3101486.3072329,0
+LEN.US,D,20201103,000000,67.7291,68.6115,66.4094,68.1881,2774653.4590635,0
+LEN.US,D,20201104,000000,70.5174,74.2019,70.3697,72.8727,6486017.4827937,0
+LEN.US,D,20201105,000000,73.5982,74.1833,72.0391,72.1763,2862737.6109481,0
+LEN.US,D,20201106,000000,72.1763,72.1763,69.077,69.3079,2337826.4209136,0
+LEN.US,D,20201109,000000,70.5089,71.2772,64.4474,64.5476,5448799.3392014,0
+LEN.US,D,20201110,000000,65.0419,69.5995,63.8971,69.077,6109756.2562848,0
+LEN.US,D,20201111,000000,69.1965,69.9209,68.3891,69.8835,1988298.2439624,0
+LEN.US,D,20201112,000000,70.1687,70.9072,67.3908,67.8404,2656163.3653517,0
+LEN.US,D,20201113,000000,68.647,69.9305,67.8948,69.3171,1701185.6982655,0
+LEN.US,D,20201116,000000,69.5817,70.3108,67.9665,69.4613,2664638.9413952,0
+LEN.US,D,20201117,000000,69.1874,70.5894,68.5369,69.4164,2247457.0089393,0
+LEN.US,D,20201118,000000,69.0947,71.2054,68.9501,70.1229,2903479.6472154,0
+LEN.US,D,20201119,000000,70.4342,71.3782,69.5817,69.9584,2704404.178757,0
+LEN.US,D,20201120,000000,70.4437,71.0212,69.3985,69.4613,1701512.0111527,0
+LEN.US,D,20201123,000000,69.6182,72.2035,69.5864,71.7269,2264429.5585927,0
+LEN.US,D,20201124,000000,72.1859,72.3875,69.9209,70.1687,2331519.4882228,0
+LEN.US,D,20201125,000000,70.3427,71.1492,69.3536,70.636,1677916.9147046,0
+LEN.US,D,20201127,000000,70.5454,72.085,70.3697,71.251,857242.14288552,0
+LEN.US,D,20201130,000000,70.7736,71.1128,68.6293,69.5545,2403251.6198794,0
+LEN.US,D,20201201,000000,70.279,70.4809,66.9216,67.1431,3677117.2187381,0
+LEN.US,D,20201202,000000,67.1609,67.3908,65.0701,65.2813,3452537.9909105,0
+LEN.US,D,20201203,000000,65.5851,69.3033,65.5851,69.1501,3848192.9017089,0
+LEN.US,D,20201204,000000,68.5086,68.9544,67.2339,67.7386,3074133.7981285,0
+LEN.US,D,20201207,000000,68.0135,70.0903,67.216,69.9855,2510371.0468165,0
+LEN.US,D,20201208,000000,69.0677,69.3855,65.8776,66.474,4014919.5293126,0
+LEN.US,D,20201209,000000,66.8414,66.9048,65.3279,66.372,4189950.5524288,0
+LEN.US,D,20201210,000000,65.6665,66.9768,65.3094,66.2803,2422941.660463,0
+LEN.US,D,20201211,000000,66.7028,67.7106,66.2076,66.7123,2210478.8045986,0
+LEN.US,D,20201214,000000,67.804,69.336,67.4927,68.4712,3471891.0198235,0
+LEN.US,D,20201215,000000,68.9966,69.7565,67.4555,67.7291,3232633.0614588,0
+LEN.US,D,20201216,000000,67.9124,68.6199,67.0794,68.1152,4065922.7685378,0
+LEN.US,D,20201217,000000,70.5894,75.0001,70.5894,73.3037,7230224.8415164,0
+LEN.US,D,20201218,000000,74.1206,75.6871,73.1542,74.1206,7037469.1442886,0
+LEN.US,D,20201221,000000,73.011,74.0439,71.6446,72.9,3203223.1763469,0
+LEN.US,D,20201222,000000,72.9092,73.9551,72.342,73.6617,2381513.8321932,0
+LEN.US,D,20201223,000000,73.468,73.826,71.6726,72.0391,2162701.2485053,0
+LEN.US,D,20201224,000000,72.0576,73.8085,71.3595,73.7449,1042095.7188488,0
+LEN.US,D,20201228,000000,74.1112,74.257,71.4989,71.8278,1702976.6745714,0
+LEN.US,D,20201229,000000,72.4345,72.754,70.9025,71.4709,1483496.4868125,0
+LEN.US,D,20201230,000000,71.7915,72.6167,71.4061,71.5437,1229951.3733754,0
+LEN.US,D,20201231,000000,71.2867,71.3549,69.7752,69.8929,1752989.2064732,0
+LEN.US,D,20210104,000000,70.3071,70.5987,66.7123,68.0965,4971680.6835568,0
+LEN.US,D,20210105,000000,67.4179,68.3891,66.804,67.5834,2747843.3782667,0
+LEN.US,D,20210106,000000,66.2803,67.3441,65.5756,67.1983,3651944.0517693,0
+LEN.US,D,20210107,000000,67.4648,69.8191,67.3068,69.3985,2706385.593404,0
+LEN.US,D,20210108,000000,69.5734,69.7565,66.9862,67.289,2710429.7334499,0
+LEN.US,D,20210111,000000,66.6103,69.9492,66.3682,69.5734,4091444.7158384,0
+LEN.US,D,20210112,000000,69.693,70.3156,68.4899,70.223,3015856.4562121,0
+LEN.US,D,20210113,000000,71.0119,73.011,69.7844,69.9948,3105927.3721353,0
+LEN.US,D,20210114,000000,70.2322,70.6079,68.647,68.7742,2149428.3380794,0
+LEN.US,D,20210115,000000,68.6293,70.6174,68.4899,70.223,2457096.4559199,0
+LEN.US,D,20210119,000000,70.5987,72.0942,70.223,71.7362,2643015.630689,0
+LEN.US,D,20210120,000000,72.2409,76.963,71.809,75.6684,4099914.9424902,0
+LEN.US,D,20210121,000000,76.0825,78.621,75.8639,76.6515,3184439.3226995,0
+LEN.US,D,20210122,000000,76.1181,77.622,75.0647,77.5857,2717066.1886628,0
+LEN.US,D,20210125,000000,78.5753,80.2906,78.3471,79.4663,4548434.6807887,0
+LEN.US,D,20210126,000000,80.1717,81.5652,78.0266,78.8604,3344982.0536193,0
+LEN.US,D,20210127,000000,77.8593,80.5382,76.6515,77.9715,3266610.2571148,0
+LEN.US,D,20210128,000000,77.2443,78.6229,76.7845,77.5295,2869278.8469907,0
+LEN.US,D,20210129,000000,77.0434,77.4107,75.359,76.4629,3407052.1141766,0
+LEN.US,D,20210201,000000,77.0516,77.9246,74.9451,77.4378,3013529.4708683,0
+LEN.US,D,20210202,000000,78.2286,78.9735,76.8761,78.2098,2120093.3444497,0
+LEN.US,D,20210203,000000,78.5772,79.1024,77.5385,78.5696,2261122.5647085,0
+LEN.US,D,20210204,000000,78.8631,80.7288,77.8069,79.8838,3013495.2347621,0
+LEN.US,D,20210205,000000,80.3063,83.875,79.8838,83.6451,4311243.7273364,0
+LEN.US,D,20210208,000000,83.9676,87.9118,83.9676,87.5613,4477651.5312012,0
+LEN.US,D,20210209,000000,87.552,88.0223,85.245,85.5116,2726578.4767975,0
+LEN.US,D,20210210,000000,85.9807,87.2222,83.7179,86.137,3106994.0408193,0
+LEN.US,D,20210211,000000,86.6061,87.4894,85.8976,86.9568,1485752.8601874,0
+LEN.US,D,20210212,000000,86.2659,86.6743,84.9135,85.134,1916245.1488101,0
+LEN.US,D,20210216,000000,85.0881,85.0881,80.8953,81.1988,4134616.4457682,0
+LEN.US,D,20210217,000000,80.7942,81.3831,78.7349,80.2325,3008091.2793725,0
+LEN.US,D,20210218,000000,80.123,80.6474,79.0559,79.4334,1876333.3381185,0
+LEN.US,D,20210219,000000,79.8558,80.9503,79.7455,80.4269,1835370.9069174,0
+LEN.US,D,20210222,000000,79.838,80.4269,78.0173,78.1464,2057575.0048766,0
+LEN.US,D,20210223,000000,77.6865,78.9286,75.4984,78.7165,2132599.1521208,0
+LEN.US,D,20210224,000000,78.1464,79.5251,75.4608,79.3138,2862449.8136802,0
+LEN.US,D,20210225,000000,78.6416,78.8071,73.7318,73.9346,5415079.9842204,0
+LEN.US,D,20210226,000000,75.1664,77.2264,73.8702,76.2985,4054823.8508561,0
+LEN.US,D,20210301,000000,77.2173,78.4866,75.7684,75.9573,2729999.9476617,0
+LEN.US,D,20210302,000000,76.3254,77.9246,75.1682,77.6032,3399162.8314521,0
+LEN.US,D,20210303,000000,77.1704,77.2349,74.1748,74.2831,3542490.1503402,0
+LEN.US,D,20210304,000000,74.1654,77.3742,71.5987,73.9523,3663121.0705683,0
+LEN.US,D,20210305,000000,74.8263,79.4989,73.0149,79.0651,4620900.7489721,0
+LEN.US,D,20210308,000000,79.4519,82.2459,79.1753,81.0337,2288738.2638795,0
+LEN.US,D,20210309,000000,81.9896,82.8823,80.5092,81.3175,2723006.1530902,0
+LEN.US,D,20210310,000000,82.4215,85.3834,81.713,84.2339,3244234.8219504,0
+LEN.US,D,20210311,000000,84.4357,85.0628,82.5138,83.6731,2498804.5923092,0
+LEN.US,D,20210312,000000,81.5944,82.1,79.8008,80.8409,3649088.546536,0
+LEN.US,D,20210315,000000,81.3549,82.8729,80.1782,82.8084,2170016.0065726,0
+LEN.US,D,20210316,000000,83.4048,84.5274,81.4298,81.5767,4355272.4297998,0
+LEN.US,D,20210317,000000,81.3831,93.3845,80.2792,92.8368,11111950.939379,0
+LEN.US,D,20210318,000000,92.6041,92.8368,86.7585,87.0275,4900117.5926747,0
+LEN.US,D,20210319,000000,86.9379,88.4091,85.5303,87.4706,3759049.5702882,0
+LEN.US,D,20210322,000000,88.3074,89.7876,87.5344,89.2083,2664097.5829656,0
+LEN.US,D,20210323,000000,89.7597,90.0728,86.9839,87.5801,1795485.8431837,0
+LEN.US,D,20210324,000000,87.9297,89.6589,87.0015,87.037,2729747.4563785,0
+LEN.US,D,20210325,000000,86.6154,91.8011,85.9527,91.1674,3772700.1477608,0
+LEN.US,D,20210326,000000,91.489,95.45,90.758,94.5718,2959900.750248,0
+LEN.US,D,20210329,000000,94.9736,96.1243,91.2964,91.6355,3146268.204033,0
+LEN.US,D,20210330,000000,91.3618,94.5437,90.5795,93.59,2113237.5641812,0
+LEN.US,D,20210331,000000,94.3097,94.3566,92.7993,93.0947,1962584.7884426,0
+LEN.US,D,20210401,000000,94.0851,95.2351,92.6412,95.1134,1936882.0317061,0
+LEN.US,D,20210405,000000,95.8058,96.4695,94.3285,96.3483,1927920.7309057,0
+LEN.US,D,20210406,000000,95.8326,97.6931,95.45,96.5167,1734483.5211889,0
+LEN.US,D,20210407,000000,96.7778,97.0203,94.7773,95.0753,2009552.4466484,0
+LEN.US,D,20210408,000000,95.5061,96.086,93.8051,94.0478,1840821.9369529,0
+LEN.US,D,20210409,000000,93.4405,97.2159,92.9479,97.0387,2053638.9225409,0
+LEN.US,D,20210412,000000,97.2449,97.4608,95.3375,96.4214,2167069.5616819,0
+LEN.US,D,20210413,000000,95.627,96.4406,93.9171,95.4033,2256863.3791204,0
+LEN.US,D,20210414,000000,94.7867,95.9642,94.5153,94.749,1659433.696865,0
+LEN.US,D,20210415,000000,95.8994,96.18,94.3566,94.6369,2474416.7160268,0
+LEN.US,D,20210416,000000,94.9736,97.8441,94.9736,97.3659,2799294.8965074,0
+LEN.US,D,20210419,000000,97.4608,97.6176,94.6927,95.6357,2530329.626858,0
+LEN.US,D,20210420,000000,95.6357,95.8421,90.685,92.2776,2557100.122157,0
+LEN.US,D,20210421,000000,92.4068,94.468,92.1898,94.0016,1513385.6774115,0
+LEN.US,D,20210422,000000,93.1414,93.5153,91.6683,92.8741,2438161.7494296,0
+LEN.US,D,20210423,000000,93.3472,94.4869,92.3788,93.8893,1782175.4870166,0
+LEN.US,D,20210426,000000,94.3566,95.9091,93.8986,95.693,1954258.9953637,0
+LEN.US,D,20210427,000000,96.4599,97.2159,95.0383,95.347,1625583.8167288,0
+LEN.US,D,20210428,000000,95.0293,95.7772,94.4313,95.1515,1266689.9249728,0
+LEN.US,D,20210429,000000,95.9642,97.4608,95.4318,96.8228,1717740.9953742,0
+LEN.US,D,20210430,000000,96.4695,96.6842,94.291,95.5061,2983817.8800702,0
+LEN.US,D,20210503,000000,96.6079,98.3098,96.1243,97.6554,1972335.6594423,0
+LEN.US,D,20210504,000000,97.2449,99.0407,96.0197,98.6273,1990044.285379,0
+LEN.US,D,20210505,000000,98.9177,98.9177,97.1045,97.3011,1109373.9470632,0
+LEN.US,D,20210506,000000,97.7115,98.2623,96.253,97.4318,1471288.105314,0
+LEN.US,D,20210507,000000,97.5615,99.7677,96.3386,99.6021,1488429.6957416,0
+LEN.US,D,20210510,000000,99.3301,101.964,98.7512,99.5257,1773368.2486943,0
+LEN.US,D,20210511,000000,97.7599,98.3282,94.0851,95.3661,2447347.7246768,0
+LEN.US,D,20210512,000000,94.4869,95.0946,88.1512,88.6119,4953313.0125755,0
+LEN.US,D,20210513,000000,89.1475,91.6263,88.7409,90.9906,4083157.4383791,0
+LEN.US,D,20210514,000000,91.9683,92.6976,91.0094,91.9125,2444416.2580827,0
+LEN.US,D,20210517,000000,91.6452,91.9488,88.971,90.4179,2627585.8455718,0
+LEN.US,D,20210518,000000,90.4179,90.6496,87.9212,88.0782,3129254.9990035,0
+LEN.US,D,20210519,000000,86.6387,88.2709,85.2107,87.4323,4199265.9829527,0
+LEN.US,D,20210520,000000,87.4512,88.8521,87.0725,87.838,2084306.9845561,0
+LEN.US,D,20210521,000000,88.5568,89.2064,87.007,87.1924,1721154.9770903,0
+LEN.US,D,20210524,000000,87.8837,88.1746,87.1567,87.5978,1523805.2223607,0
+LEN.US,D,20210525,000000,88.1512,90.586,88.1512,89.1756,2545647.0747517,0
+LEN.US,D,20210526,000000,89.415,91.6543,89.2484,91.0822,3012455.3130359,0
+LEN.US,D,20210527,000000,91.7283,92.3236,90.9448,91.2112,2398452.1457403,0
+LEN.US,D,20210528,000000,92.0339,92.2405,90.357,91.2675,1590026.4107957,0
+LEN.US,D,20210601,000000,92.2686,92.8919,89.958,90.7963,1962109.7624689,0
+LEN.US,D,20210602,000000,91,91,88.6495,88.8158,2809836.4075849,0
+LEN.US,D,20210603,000000,87.8754,88.3444,86.5613,87.5427,2803553.0122173,0
+LEN.US,D,20210604,000000,88.0689,89.2391,86.9632,89.0457,2468221.0506812,0
+LEN.US,D,20210607,000000,89.1381,89.2484,87.1099,88.2709,1947328.3236131,0
+LEN.US,D,20210608,000000,88.6213,89.0727,88.0268,88.382,1566458.0613056,0
+LEN.US,D,20210609,000000,88.8158,89.0316,86.234,86.5565,1915674.903666,0
+LEN.US,D,20210610,000000,86.2977,86.2977,83.4497,84.0133,3708746.0314837,0
+LEN.US,D,20210611,000000,84.3358,85.5517,84.317,85.4872,2095835.9933221,0
+LEN.US,D,20210614,000000,85.4049,86.4088,83.9666,84.8415,3410262.819012,0
+LEN.US,D,20210615,000000,84.8415,85.7649,83.9385,85.3125,2544195.2498728,0
+LEN.US,D,20210616,000000,85.6902,85.8258,83.8095,84.1965,3956128.6458032,0
+LEN.US,D,20210617,000000,84.4825,88.8521,84.4825,87.2483,6960288.1223531,0
+LEN.US,D,20210618,000000,88.7222,91.9591,87.8193,90.4925,8245027.9644466,0
+LEN.US,D,20210621,000000,90.8524,91.7012,89.1848,89.9671,4085365.6672296,0
+LEN.US,D,20210622,000000,90.0868,91,89.415,90.7963,2746323.0811753,0
+LEN.US,D,20210623,000000,90.9635,91.0504,87.8475,89.3959,2996074.406093,0
+LEN.US,D,20210624,000000,89.3959,89.8111,88.4101,89.6626,2854547.6924158,0
+LEN.US,D,20210625,000000,89.7458,90.2813,88.7222,89.497,3343110.8364394,0
+LEN.US,D,20210628,000000,89.9945,91.1196,89.6531,90.7131,1893245.9745858,0
+LEN.US,D,20210629,000000,90.5673,93.4499,90.3823,91.46,2699380.030171,0
+LEN.US,D,20210630,000000,91.5535,92.3507,90.9813,91.5806,2400600.4614049,0
+LEN.US,D,20210701,000000,91.904,94.4774,91.3412,94.0569,2940161.4952618,0
+LEN.US,D,20210702,000000,94.3285,94.6182,93.2442,93.6929,2037525.4851779,0
+LEN.US,D,20210706,000000,93.1695,93.4218,91.2477,92.2591,3641106.1843975,0
+LEN.US,D,20210707,000000,92.2312,94.9923,92.2312,94.3944,3012585.8381907,0
+LEN.US,D,20210708,000000,91.488,92.7338,90.1391,90.9983,4833343.2771484,0
+LEN.US,D,20210709,000000,91.8208,92.5574,91.0262,91.4225,2232909.8734355,0
+LEN.US,D,20210712,000000,90.5459,91.5392,90.0832,91.1917,1874478.1691133,0
+LEN.US,D,20210713,000000,90.7673,90.7673,88.4008,88.5307,2463732.911133,0
+LEN.US,D,20210714,000000,89.3438,89.9907,88.5307,89.0204,1457607.5712485,0
+LEN.US,D,20210715,000000,88.512,89.8252,88.0874,89.5103,1584123.8921096,0
+LEN.US,D,20210716,000000,89.5944,90.7767,88.512,88.6794,1755769.8202244,0
+LEN.US,D,20210719,000000,87.3015,89.5103,86.9322,88.8644,2448162.9719559,0
+LEN.US,D,20210720,000000,89.1224,91.4694,88.7054,91.0262,2111472.2649549,0
+LEN.US,D,20210721,000000,91.3412,93.0106,91.1094,92.9666,2188435.0317132,0
+LEN.US,D,20210722,000000,92.089,92.7808,90.7673,92.5181,2104911.7711025,0
+LEN.US,D,20210723,000000,93.16,95.3661,92.8834,95.0564,1859300.8752794,0
+LEN.US,D,20210726,000000,95.1515,95.759,93.1882,93.618,1579259.1553929,0
+LEN.US,D,20210727,000000,93.59,95.123,92.4817,94.6182,1673057.5273796,0
+LEN.US,D,20210728,000000,94.1322,95.1419,92.8461,93.2348,1440109.7113407,0
+LEN.US,D,20210729,000000,94.2719,98.6079,93.8143,98.3853,3283444.7924649,0
+LEN.US,D,20210730,000000,97.2352,99.365,96.8132,97.1694,2202829.1746175,0
+LEN.US,D,20210802,000000,98.2256,99.0862,96.9545,97.8248,2013053.0885083,0
+LEN.US,D,20210803,000000,98.0591,99.2072,96.8039,99.151,1373733.3905491,0
+LEN.US,D,20210804,000000,98.3669,99.7677,97.4221,97.4414,1690904.1676195,0
+LEN.US,D,20210805,000000,97.7406,98.6844,97.0581,97.4511,1612442.5013362,0
+LEN.US,D,20210806,000000,97.4318,98.3572,95.7866,96.1521,1346457.9126836,0
+LEN.US,D,20210809,000000,95.9363,97.03,95.1134,95.9091,1135570.9875832,0
+LEN.US,D,20210810,000000,96.1051,99.0213,95.6452,97.7018,1126359.3352563,0
+LEN.US,D,20210811,000000,97.6834,100.646,97.1142,100.572,1305318.9515599,0
+LEN.US,D,20210812,000000,100.507,101.225,98.8596,99.2546,1153837.020124,0
+LEN.US,D,20210813,000000,99.6563,100.263,98.6467,99.9642,1160897.1471514,0
+LEN.US,D,20210816,000000,99.5257,101.785,99.0503,100.498,1836358.4046059,0
+LEN.US,D,20210817,000000,99.0029,99.365,95.5253,96.6272,2243693.1770131,0
+LEN.US,D,20210818,000000,95.4595,97.7696,94.7963,96.1147,1502295.3187563,0
+LEN.US,D,20210819,000000,94.8608,96.3848,94.553,95.9091,1457694.2313923,0
+LEN.US,D,20210820,000000,95.759,97.6467,95.3007,97.3282,1152541.3974798,0
+LEN.US,D,20210823,000000,97.7406,97.787,94.6644,96.5167,1937480.0936863,0
+LEN.US,D,20210824,000000,97.1694,100.31,96.8703,98.9177,1634862.8713899,0
+LEN.US,D,20210825,000000,99.1781,100.608,98.3195,100.019,1505370.1490452,0
+LEN.US,D,20210826,000000,99.9197,100.133,97.6273,98.2072,1313897.2359221,0
+LEN.US,D,20210827,000000,98.6079,100.357,98.0678,99.7677,1169483.99054,0
+LEN.US,D,20210830,000000,99.8161,100.227,98.4521,99.6747,1533042.5517672,0
+LEN.US,D,20210831,000000,99.9458,100.19,98.4889,99.1684,1737885.7342434,0
+LEN.US,D,20210901,000000,99.4589,101.61,98.7783,100.348,2236698.3125632,0
+LEN.US,D,20210902,000000,100.441,101.234,99.3204,99.365,1686892.123923,0
+LEN.US,D,20210903,000000,99.0213,99.0213,96.6745,97.5992,1329926.1528978,0
+LEN.US,D,20210907,000000,96.88,98.0774,95.89,96.4406,1533956.2278516,0
+LEN.US,D,20210908,000000,94.5341,95.8994,92.9199,93.3098,2639154.4398356,0
+LEN.US,D,20210909,000000,93.4124,93.6835,91.9134,92.6133,2433169.697193,0
+LEN.US,D,20210910,000000,93.2818,94.3192,92.0339,92.1713,2283017.6245076,0
+LEN.US,D,20210913,000000,92.6602,92.8648,89.7876,91.8759,2910399.6201829,0
+LEN.US,D,20210914,000000,92.7432,93.076,90.2682,91.1094,2208781.9775845,0
+LEN.US,D,20210915,000000,90.7673,91.3674,89.7317,90.9803,2108705.5596218,0
+LEN.US,D,20210916,000000,90.7205,93.5714,90.6655,92.6412,1926344.8001418,0
+LEN.US,D,20210917,000000,92.2776,93.9547,92.2776,93.59,3377518.1231795,0
+LEN.US,D,20210920,000000,91.229,92.9292,89.2429,90.8412,3701091.052111,0
+LEN.US,D,20210921,000000,89.0756,91.3552,88.2622,90.3515,3453105.0264197,0
+LEN.US,D,20210922,000000,92.1433,92.3788,90.389,90.6288,2475361.4185826,0
+LEN.US,D,20210923,000000,90.9803,93.0106,90.6288,91.9591,4414783.341418,0
+LEN.US,D,20210924,000000,91.6636,92.7432,90.7944,92.3788,2263126.4468,0
+LEN.US,D,20210927,000000,91.617,92.3974,90.7485,91.9497,2194882.1184637,0
+LEN.US,D,20210928,000000,90.758,91.3327,87.9297,88.9102,2289039.9695655,0
+LEN.US,D,20210929,000000,89.6485,91.4504,88.9457,89.0298,4174337.8181191,0
+LEN.US,D,20210930,000000,89.7691,90.1803,86.553,86.5714,2791049.3443026,0
+LEN.US,D,20211001,000000,87.2465,87.5594,86.164,86.5903,3355649.8103385,0
+LEN.US,D,20211004,000000,85.9622,86.8671,85.1387,85.2874,3623328.01637,0
+LEN.US,D,20211005,000000,85.2778,86.3593,84.4646,84.8799,3334824.6288585,0
+LEN.US,D,20211006,000000,84.3534,87.0659,84.3534,86.1742,2856516.2685229,0
+LEN.US,D,20211007,000000,86.7753,88.4849,86.7753,86.923,1787599.770094,0
+LEN.US,D,20211008,000000,86.8856,87.5053,86.1649,86.7295,2489914.9733564,0
+LEN.US,D,20211011,000000,86.6453,87.4594,86.2481,86.4052,1607294.246865,0
+LEN.US,D,20211012,000000,86.5342,87.8193,86.2574,87.3566,2562145.6683096,0
+LEN.US,D,20211013,000000,87.5885,88.5803,87.1164,88.0708,2486207.844981,0
+LEN.US,D,20211014,000000,88.8025,91.2863,88.5428,91.1104,2572665.7818206,0
+LEN.US,D,20211015,000000,91.6375,92.4068,89.9607,89.9888,2286339.5966883,0
+LEN.US,D,20211018,000000,90.4793,92.9011,90.1281,92.7808,2685210.5617135,0
+LEN.US,D,20211019,000000,92.9949,93.2537,91.7403,92.5274,1970674.1384128,0
+LEN.US,D,20211020,000000,92.9854,95.4688,92.6602,94.7116,2316263.0233934,0
+LEN.US,D,20211021,000000,93.8143,94.6182,93.3752,93.9735,1830954.4492164,0
+LEN.US,D,20211022,000000,94.0946,95.217,92.8273,93.1227,2674809.2046959,0
+LEN.US,D,20211025,000000,92.9666,94.3097,92.5665,92.9479,3430377.6012882,0
+LEN.US,D,20211026,000000,93.3845,93.7021,92.1562,93.076,2895994.7784954,0
+LEN.US,D,20211027,000000,93.7771,96.4214,92.3058,92.3974,4061254.8894318,0
+LEN.US,D,20211028,000000,92.7432,93.4033,92.3413,92.9106,1924270.3060812,0
+LEN.US,D,20211029,000000,92.4348,93.9359,91.8141,92.5947,1895050.85931,0
+LEN.US,D,20211101,000000,92.7246,94.3379,91.8506,93.7021,1760826.0651602,0
+LEN.US,D,20211102,000000,93.8517,94.0016,91.9431,92.6506,2017893.2180236,0
+LEN.US,D,20211103,000000,92.7246,95.7772,92.6133,94.4313,1969843.9128372,0
+LEN.US,D,20211104,000000,94.8427,96.58,93.7021,93.9547,2087824.7444692,0
+LEN.US,D,20211105,000000,94.9365,97.0949,94.5437,96.6272,1736058.3820744,0
+LEN.US,D,20211108,000000,96.8325,97.5895,95.992,96.7595,1102864.8073701,0
+LEN.US,D,20211109,000000,97.7599,100.245,97.393,99.758,1777181.2950232,0
+LEN.US,D,20211110,000000,98.9274,100.348,96.9545,97.3572,2047497.8209898,0
+LEN.US,D,20211111,000000,97.5992,99.1597,97.5712,98.5983,1374718.748481,0
+LEN.US,D,20211112,000000,99.0939,100.572,98.5247,100.283,1277985.7002653,0
+LEN.US,D,20211115,000000,100.273,100.273,98.9739,99.0503,2111270.0579525,0
+LEN.US,D,20211116,000000,99.303,101.244,98.4327,100.151,1522387.6335879,0
+LEN.US,D,20211117,000000,100.432,102.73,99.9284,102.274,1572124.1368833,0
+LEN.US,D,20211118,000000,103.328,103.655,101.571,102.964,1642733.9661832,0
+LEN.US,D,20211119,000000,102.854,105.985,102.649,103.247,2066334.0986747,0
+LEN.US,D,20211122,000000,103.835,104.424,102.061,102.123,1905046.7324448,0
+LEN.US,D,20211123,000000,101.984,102.844,100.646,102.572,1798526.4373663,0
+LEN.US,D,20211124,000000,102.095,102.572,101.367,101.695,1819089.4986582,0
+LEN.US,D,20211126,000000,100.057,101.107,98.5624,99.1781,1250491.9672225,0
+LEN.US,D,20211129,000000,99.9642,100.916,98.272,99.3746,1671867.8226888,0
+LEN.US,D,20211130,000000,99.0765,101.169,96.5606,97.3379,3019864.2203952,0
+LEN.US,D,20211201,000000,101.205,102.992,99.2546,100.591,2937470.7512896,0
+LEN.US,D,20211202,000000,101.415,105.647,100.704,104.805,2641339.1313631,0
+LEN.US,D,20211203,000000,105.555,106.245,102.854,104.067,2446294.9644109,0
+LEN.US,D,20211206,000000,105.085,106.976,104.227,106.358,2534730.0363843,0
+LEN.US,D,20211207,000000,107.294,107.375,105.564,106.385,2155779.135781,0
+LEN.US,D,20211208,000000,107.031,107.816,105.871,106.872,1769081.2462699,0
+LEN.US,D,20211209,000000,106.751,108.638,105.947,107.058,2238266.7541789,0
+LEN.US,D,20211210,000000,107.722,108.638,106.302,108.32,4037615.9279726,0
+LEN.US,D,20211213,000000,108.713,108.909,104.657,104.842,4914715.0124595,0
+LEN.US,D,20211214,000000,103.778,104.451,101.723,102.983,4599483.9247816,0
+LEN.US,D,20211215,000000,103.318,104.967,101.881,104.786,4368068.1744956,0
+LEN.US,D,20211216,000000,100.862,102.786,98.9739,100.489,6132337.1080863,0
+LEN.US,D,20211217,000000,100.291,100.535,97.0484,98.0678,5652859.3707481,0
+LEN.US,D,20211220,000000,96.7778,98.515,95.825,98.0397,3388323.8942019,0
+LEN.US,D,20211221,000000,99.1036,101.124,99.0029,100.732,2631191.3355071,0
+LEN.US,D,20211222,000000,100.916,104.19,100.88,104.096,2262669.6087579,0
+LEN.US,D,20211223,000000,104.434,104.677,103.095,103.826,1561645.7486266,0
+LEN.US,D,20211227,000000,104.572,105.17,103.601,105.142,1380490.7420122,0
+LEN.US,D,20211228,000000,105.17,106.656,105.048,106.086,1322403.8384367,0
+LEN.US,D,20211229,000000,106.076,108.143,106.076,107.584,1364349.4878128,0
+LEN.US,D,20211230,000000,107.546,107.993,106.518,106.788,1098493.2845586,0
+LEN.US,D,20211231,000000,106.723,108.153,106.207,107.636,1016115.8636277,0
+LEN.US,D,20220103,000000,107.34,107.816,102.983,103.601,2638288.9082754,0
+LEN.US,D,20220104,000000,104.096,104.805,103.152,104.272,2327584.4757654,0
+LEN.US,D,20220105,000000,104.058,107.021,102.264,102.676,3030131.8426231,0
+LEN.US,D,20220106,000000,102.302,102.302,99.031,100.142,3343561.2552117,0
+LEN.US,D,20220107,000000,100.31,100.31,95.2436,95.3937,4793097.6644213,0
+LEN.US,D,20220110,000000,94.0569,96.58,93.0667,96.3945,2916329.9557053,0
+LEN.US,D,20220111,000000,96.4791,100.076,95.9728,99.8238,2844349.6122788,0
+LEN.US,D,20220112,000000,99.5257,101.134,99.1133,100.019,2424628.858572,0
+LEN.US,D,20220113,000000,104.227,104.236,99.393,100.562,4996879.5276049,0
+LEN.US,D,20220114,000000,100.517,101.676,99.0213,100.227,2403756.6024459,0
+LEN.US,D,20220118,000000,98.3853,98.6079,93.4872,93.8612,3642495.9563339,0
+LEN.US,D,20220119,000000,90.9525,93.4405,89.5252,89.7475,4450211.2920745,0
+LEN.US,D,20220120,000000,91.4619,91.8974,88.4689,88.5895,4606478.7892316,0
+LEN.US,D,20220121,000000,88.4136,90.8964,87.9315,88.3109,3407604.1713892,0
+LEN.US,D,20220124,000000,87.0051,92.7712,86.1995,92.6695,4522269.7366184,0
+LEN.US,D,20220125,000000,90.8039,91.9712,89.1457,90.758,3766591.1425592,0
+LEN.US,D,20220126,000000,92.0459,92.7432,85.2742,86.6416,4586198.1758158,0
+LEN.US,D,20220127,000000,85.1909,87.8323,84.7629,85.321,3609107.1937534,0
+LEN.US,D,20220128,000000,85.7584,86.9491,82.8748,86.893,2880490.1018958,0
+LEN.US,D,20220131,000000,86.8181,89.4514,86.5585,89.395,2750279.4911991,0
+LEN.US,D,20220201,000000,90.2412,90.6504,86.9211,89.0045,2695146.5216624,0
+LEN.US,D,20220202,000000,89.9907,91.0598,88.7624,90.7066,2033073.7214924,0
+LEN.US,D,20220203,000000,90.0458,90.0458,88.1118,88.2045,1629625.8170182,0
+LEN.US,D,20220204,000000,87.1164,87.3857,83.9627,83.9908,2826713.7380678,0
+LEN.US,D,20220207,000000,84.7723,86.6601,83.9348,85.6005,3038823.5340869,0
+LEN.US,D,20220208,000000,85.4192,87.3763,84.4611,87.2276,2557589.0565488,0
+LEN.US,D,20220209,000000,88.567,90.6877,88.3624,89.6091,2594376.8225489,0
+LEN.US,D,20220210,000000,86.7351,89.7578,85.1255,85.5536,3580686.9460865,0
+LEN.US,D,20220211,000000,86.363,87.5118,84.7301,85.1445,1924615.8767783,0
+LEN.US,D,20220214,000000,84.8377,86.2416,83.9442,84.2611,2045883.3746063,0
+LEN.US,D,20220215,000000,85.4423,85.7471,84.6516,85.4601,1881335.0192599,0
+LEN.US,D,20220216,000000,84.9116,85.9443,84.1303,85.591,2190750.2483956,0
+LEN.US,D,20220217,000000,85.321,85.5725,83.0514,83.0891,2450579.8270786,0
+LEN.US,D,20220218,000000,83.2935,84.1488,82.2233,83.1815,2284482.2879264,0
+LEN.US,D,20220222,000000,81.8552,82.9675,79.3034,80.0755,2520792.7315222,0
+LEN.US,D,20220223,000000,80.512,80.6793,76.3172,76.5779,3292204.9561412,0
+LEN.US,D,20220224,000000,74.3647,82.3169,73.9647,81.61,5276635.5899803,0
+LEN.US,D,20220225,000000,80.354,84.7535,80.354,84.4844,3317719.4142936,0
+LEN.US,D,20220228,000000,83.6376,85.0789,82.9028,83.6001,3277903.8926507,0
+LEN.US,D,20220301,000000,83.9348,85.3676,82.8094,84.0284,2815532.4397555,0
+LEN.US,D,20220302,000000,84.6883,86.493,84.2049,85.619,1791168.8841663,0
+LEN.US,D,20220303,000000,86.6042,86.6042,82.9722,83.6096,2167930.8137288,0
+LEN.US,D,20220304,000000,83.8703,84.1031,81.8934,82.9123,2200091.355999,0
+LEN.US,D,20220307,000000,83.0891,83.8236,77.2565,77.4425,3170745.950094,0
+LEN.US,D,20220308,000000,77.2199,81.4054,76.2985,77.8986,2237652.6440238,0
+LEN.US,D,20220309,000000,80.066,82.484,79.8426,81.3868,2462618.0979245,0
+LEN.US,D,20220310,000000,79.3034,82.1495,79.2007,81.9355,2875077.5874798,0
+LEN.US,D,20220311,000000,82.3822,82.7636,80.4475,80.5214,1609312.0373747,0
+LEN.US,D,20220314,000000,80.7728,80.7728,76.7546,77.5171,2891537.6654182,0
+LEN.US,D,20220315,000000,77.8986,80.4381,77.7313,80.2426,2249948.7555444,0
+LEN.US,D,20220316,000000,81.1073,83.2563,78.005,82.3262,3687365.583156,0
+LEN.US,D,20220317,000000,83.0421,84.2799,80.7447,83.0514,3821522.9749717,0
+LEN.US,D,20220318,000000,81.312,86.3725,81.312,86.0742,6296644.7408109,0
+LEN.US,D,20220321,000000,85.3397,85.7471,81.2467,82.056,3513691.1657483,0
+LEN.US,D,20220322,000000,82.6796,83.8236,81.0839,82.1589,2396746.7596997,0
+LEN.US,D,20220323,000000,81.0792,81.2838,78.838,78.9408,2892107.9105623,0
+LEN.US,D,20220324,000000,78.55,79.7129,77.406,78.0192,4384180.5419803,0
+LEN.US,D,20220325,000000,78.382,78.8604,76.1964,76.9966,4245954.4029172,0
+LEN.US,D,20220328,000000,76.9313,78.0099,75.8805,76.745,4287920.3799815,0
+LEN.US,D,20220329,000000,77.5732,80.1586,77.5732,79.7493,4257014.8049794,0
+LEN.US,D,20220330,000000,79.6942,79.8426,77.7033,78.2707,3523903.1543035,0
+LEN.US,D,20220331,000000,77.7313,78.7033,75.4244,75.4993,4124461.1607639,0
+LEN.US,D,20220401,000000,76.5219,77.3966,75.4338,76.5779,3823854.239829,0
+LEN.US,D,20220404,000000,76.6985,77.1265,75.9919,76.5591,3315957.3247022,0
+LEN.US,D,20220405,000000,76.0759,76.9777,73.0523,73.3598,4731517.6081341,0
+LEN.US,D,20220406,000000,72.3174,72.4391,69.8248,70.178,5540239.699373,0
+LEN.US,D,20220407,000000,69.7602,70.7547,67.9086,69.4527,4172871.0149437,0
+LEN.US,D,20220408,000000,69.3696,71.6951,68.8761,69.6854,3513470.7708147,0
+LEN.US,D,20220411,000000,69.2022,72.0016,68.9508,70.9876,3364488.0751321,0
+LEN.US,D,20220412,000000,73.0429,74.1224,70.6621,71.1643,3557108.9676915,0
+LEN.US,D,20220413,000000,70.3922,73.0616,70.3922,72.5222,2594108.2830909,0
+LEN.US,D,20220414,000000,72.7364,73.7598,71.0996,71.4061,2213914.183881,0
+LEN.US,D,20220418,000000,70.8389,72.1689,70.2154,70.709,1861520.8727913,0
+LEN.US,D,20220419,000000,70.9137,74.3085,70.853,73.9916,2840835.0620007,0
+LEN.US,D,20220420,000000,74.2618,75.5543,73.8896,74.2338,2394785.6727408,0
+LEN.US,D,20220421,000000,75.6479,76.1311,72.9223,73.4988,2672994.6910668,0
+LEN.US,D,20220422,000000,73.1083,73.1645,71.453,71.6015,2090484.4619702,0
+LEN.US,D,20220425,000000,71.1296,74.7188,70.6155,74.4009,2710990.349689,0
+LEN.US,D,20220426,000000,73.6907,75.1394,72.1578,72.1763,2528250.8532842,0
+LEN.US,D,20220427,000000,72.5317,73.5036,70.5315,70.8399,2845905.2153547,0
+LEN.US,D,20220428,000000,72.2884,74.186,70.4566,73.457,2759631.2975857,0
+LEN.US,D,20220429,000000,73.0831,73.929,71.1391,71.4942,2937880.5146856,0
+LEN.US,D,20220502,000000,71.3726,72.9148,70.3258,72.7934,2862421.9968439,0
+LEN.US,D,20220503,000000,72.9989,74.1673,72.0174,74.0178,2572144.7510793,0
+LEN.US,D,20220504,000000,74.0272,78.1678,72.4474,77.9809,3610899.2399379,0
+LEN.US,D,20220505,000000,75.7095,76.7005,72.6149,73.6532,3676006.6850428,0
+LEN.US,D,20220506,000000,72.4569,73.9803,70.4005,73.4102,3309620.4354185,0
+LEN.US,D,20220509,000000,72.0457,74.9245,71.4472,72.2323,2896277.2263715,0
+LEN.US,D,20220510,000000,73.6719,73.9244,70.0677,70.8119,2882064.9627815,0
+LEN.US,D,20220511,000000,70.4566,70.793,66.0542,66.643,3622464.6245665,0
+LEN.US,D,20220512,000000,66.3627,70.9047,66.0636,69.5127,3320568.5002572,0
+LEN.US,D,20220513,000000,70.1295,72.1671,69.6342,71.7464,2922193.9587719,0
+LEN.US,D,20220516,000000,71.2045,71.6902,67.9703,70.4659,2248294.7236633,0
+LEN.US,D,20220517,000000,72.0269,72.6157,70.195,72.4569,1882030.4401672,0
+LEN.US,D,20220518,000000,70.7745,70.7745,67.288,67.6712,2767648.9657087,0
+LEN.US,D,20220519,000000,67.4284,69.55,67.3908,67.9237,2400459.2374667,0
+LEN.US,D,20220520,000000,69.2227,69.6997,67.3534,69.5781,2564106.7552683,0
+LEN.US,D,20220523,000000,70.1014,70.7745,68.5685,69.3071,2213044.3728076,0
+LEN.US,D,20220524,000000,68.7834,69.0731,65.9467,67.288,2316368.9413471,0
+LEN.US,D,20220525,000000,67.232,71.092,67.0544,70.7837,2291141.2105841,0
+LEN.US,D,20220526,000000,71.3167,74.0832,71.3167,73.7561,2301025.8163737,0
+LEN.US,D,20220527,000000,74.2515,75.9338,73.6159,75.8683,1699427.8881872,0
+LEN.US,D,20220531,000000,74.9058,75.6209,74.0272,75.0086,2853804.126984,0
+LEN.US,D,20220601,000000,75.429,75.5694,74.0924,74.429,1574195.4213088,0
+LEN.US,D,20220602,000000,74.9807,75.5601,73.7469,74.915,2132379.8270654,0
+LEN.US,D,20220603,000000,73.7933,75.5273,73.2795,74.9526,1375040.781855,0
+LEN.US,D,20220606,000000,75.1113,76.1022,74.3591,75.7656,2233824.6193982,0
+LEN.US,D,20220607,000000,74.8497,76.0274,73.9147,75.9059,1992701.8631235,0
+LEN.US,D,20220608,000000,75.018,75.3731,73.3682,73.971,2600435.5434696,0
+LEN.US,D,20220609,000000,73.4009,75.3814,73.3822,73.541,2893085.7793459,0
+LEN.US,D,20220610,000000,72.569,72.812,69.5781,69.5872,2882022.1676487,0
+LEN.US,D,20220613,000000,66.9515,69.1482,64.3811,65.4375,4849116.493206,0
+LEN.US,D,20220614,000000,65.4375,66.4934,64.1569,64.6241,3400569.7214416,0
+LEN.US,D,20220615,000000,65.269,65.8299,62.7548,64.4653,3353959.4025944,0
+LEN.US,D,20220616,000000,62.7453,62.8715,59.2169,60.2779,4379376.7883278,0
+LEN.US,D,20220617,000000,59.6796,61.1658,58.4554,60.4086,5833583.2164,0
+LEN.US,D,20220621,000000,61.6424,63.7268,59.6516,61.3621,6016210.3755813,0
+LEN.US,D,20220622,000000,60.7732,64.2223,60.2965,63.2409,3830897.2488031,0
+LEN.US,D,20220623,000000,63.624,66.914,63.5587,66.0918,3825737.2256705,0
+LEN.US,D,20220624,000000,66.7554,67.9328,65.9701,67.232,3982078.5444314,0
+LEN.US,D,20220627,000000,67.1571,68.1667,66.1852,67.288,2055482.3228847,0
+LEN.US,D,20220628,000000,67.5591,68.2321,65.101,65.185,2274653.3158094,0
+LEN.US,D,20220629,000000,64.8671,65.5497,63.3531,65.0915,2084476.0253305,0
+LEN.US,D,20220630,000000,64.1755,66.5308,63.7457,65.9609,2673155.1728145,0
+LEN.US,D,20220701,000000,66.4749,69.9332,66.4749,69.7275,3781650.7497779,0
+LEN.US,D,20220705,000000,69.2136,72.3447,68.8864,72.3354,5946580.5548217,0
+LEN.US,D,20220706,000000,72.8661,73.1759,70.3113,71.9737,3551063.6858089,0
+LEN.US,D,20220707,000000,72.415,73.0069,71.3445,72.9787,2378303.1012965,0
+LEN.US,D,20220708,000000,72.3026,74.2467,72.3026,73.6268,2219805.2802028,0
+LEN.US,D,20220711,000000,73.3168,74.6225,73.1525,73.9178,2563345.8764465,0
+LEN.US,D,20220712,000000,72.9787,75.4114,72.8332,73.5329,3647413.1811293,0
+LEN.US,D,20220713,000000,71.1471,74.2467,70.1703,74.0117,3723716.6153648,0
+LEN.US,D,20220714,000000,73.2135,73.7771,71.6355,72.8285,1883734.5779774,0
+LEN.US,D,20220715,000000,74.5379,74.5944,71.8329,73.345,2033833.0270772,0
+LEN.US,D,20220718,000000,73.4484,74.1561,72.1897,72.5653,2592816.6099728,0
+LEN.US,D,20220719,000000,73.3637,74.7257,72.2743,74.5285,2466865.423748,0
+LEN.US,D,20220720,000000,74.7914,74.9143,73.5422,74.3595,2806680.6552297,0
+LEN.US,D,20220721,000000,73.8146,77.1865,73.1666,77.0926,3380367.6640646,0
+LEN.US,D,20220722,000000,77.8532,80.3799,76.9337,78.0317,3455130.4858934,0
+LEN.US,D,20220725,000000,76.9141,77.6749,76.003,76.6509,3323963.3631243,0
+LEN.US,D,20220726,000000,75.8809,76.6557,75.0543,76.1158,2603396.4755455,0
+LEN.US,D,20220727,000000,76.6136,78.8771,75.0827,78.5015,3146715.2137021,0
+LEN.US,D,20220728,000000,78.8959,80.5864,78.3794,80.0229,3389660.3144337,0
+LEN.US,D,20220729,000000,79.9853,79.9853,78.2019,79.8351,2832001.2110362,0
+LEN.US,D,20220801,000000,79.8258,81.1031,78.6329,80.0512,2877309.2697505,0
+LEN.US,D,20220802,000000,78.8397,79.5534,76.6509,77.0174,4051063.2138866,0
+LEN.US,D,20220803,000000,77.6936,78.3416,76.0782,77.5434,2913891.0953732,0
+LEN.US,D,20220804,000000,77.5528,80.4175,76.9516,80.2109,3009536.8278734,0
+LEN.US,D,20220805,000000,78.4919,80.0229,77.9943,79.5816,2465200.2421282,0
+LEN.US,D,20220808,000000,80.2109,82.1925,80.2109,81.4036,1888966.4849336,0
+LEN.US,D,20220809,000000,81.1688,81.3286,78.6941,79.1495,2551323.3503271,0
+LEN.US,D,20220810,000000,81.535,83.6014,81.4036,81.9766,2498560.3033125,0
+LEN.US,D,20220811,000000,82.6153,83.8785,82,82.4274,2753227.6864186,0
+LEN.US,D,20220812,000000,81.864,82.9814,81.5022,82.9064,2213410.7272564,0
+LEN.US,D,20220815,000000,82.6622,83.6672,82.1175,82.7279,2389480.2602763,0
+LEN.US,D,20220816,000000,82.1268,83.5639,81.4411,82.7187,2592703.752395,0
+LEN.US,D,20220817,000000,81.4788,81.9108,80.1733,80.9717,3668518.612874,0
+LEN.US,D,20220818,000000,81.2159,81.244,80.0418,80.4457,2108842.8579442,0
+LEN.US,D,20220819,000000,79.6099,79.8351,78.1445,78.7456,3202988.5572644,0
+LEN.US,D,20220822,000000,77.4588,78.0224,76.8953,77.2522,2539695.8257303,0
+LEN.US,D,20220823,000000,77.6279,78.1819,77.1019,77.1208,1961427.4380528,0
+LEN.US,D,20220824,000000,76.5571,79.8211,76.3787,78.7079,2207639.020376,0
+LEN.US,D,20220825,000000,77.1772,79.9853,77.1772,79.7412,2815940.3000808,0
+LEN.US,D,20220826,000000,79.7882,79.9291,74.8478,75.4489,3512313.0782429,0
+LEN.US,D,20220829,000000,74.7445,76.003,74.2278,75.0451,2117061.2319359,0
+LEN.US,D,20220830,000000,75.6365,76.0687,73.7957,74.1246,2279434.5396638,0
+LEN.US,D,20220831,000000,74.7537,74.7914,72.7347,72.7438,2389359.9498395,0
+LEN.US,D,20220901,000000,72.1052,72.7909,70.5272,72.7814,3052117.1402261,0
+LEN.US,D,20220902,000000,73.6926,74.646,72.5466,73.1384,2538845.1351203,0
+LEN.US,D,20220906,000000,73.0821,73.2981,71.2738,71.8893,2307525.4295973,0
+LEN.US,D,20220907,000000,71.9549,73.4578,71.9549,73.1666,1661466.9019501,0
+LEN.US,D,20220908,000000,72.4246,73.7207,71.7954,73.6454,1702034.9423966,0
+LEN.US,D,20220909,000000,73.8615,75.3364,73.608,74.9698,1492666.0357577,0
+LEN.US,D,20220912,000000,75.8059,76.7639,75.3454,75.7118,2094762.2780712,0
+LEN.US,D,20220913,000000,73.0445,73.1476,69.6443,69.7197,3882180.3662461,0
+LEN.US,D,20220914,000000,69.9261,70.2643,68.076,68.9776,4075104.0073485,0
+LEN.US,D,20220915,000000,69.1561,70.7339,68.7803,69.3346,2845070.3314855,0
+LEN.US,D,20220916,000000,69.203,71.5228,68.9587,71.1846,5685595.4837287,0
+LEN.US,D,20220919,000000,72.1147,73.9275,72.0866,73.7018,3467161.5295656,0
+LEN.US,D,20220920,000000,72.3119,73.1384,71.5698,72.2084,2200406.553149,0
+LEN.US,D,20220921,000000,72.7251,74.0964,71.1753,71.3067,2553513.4261532,0
+LEN.US,D,20220922,000000,71.6732,73.9087,71.6636,72.7251,5079202.1359055,0
+LEN.US,D,20220923,000000,71.4759,72.434,70.5272,72.3868,3724106.2934164,0
+LEN.US,D,20220926,000000,71.6355,72.4902,69.1186,69.2216,3155423.3469938,0
+LEN.US,D,20220927,000000,70.1893,71.3257,68.3484,69.0058,2949309.2103113,0
+LEN.US,D,20220928,000000,69.898,73.2417,69.7008,72.772,3005782.71637,0
+LEN.US,D,20220929,000000,71.3539,71.6169,69.9637,70.4146,1922858.893183,0
+LEN.US,D,20220930,000000,70.3395,71.5698,69.2124,70.0201,2746027.1600155,0
+LEN.US,D,20221003,000000,71.2504,73.7771,70.1046,73.4107,3169365.5166299,0
+LEN.US,D,20221004,000000,74.998,76.3599,74.782,75.9936,2506568.9325606,0
+LEN.US,D,20221005,000000,74.6693,75.5617,74.0213,74.998,1717380.3788963,0
+LEN.US,D,20221006,000000,74.7633,76.05,74.3124,75.2893,2633717.8996819,0
+LEN.US,D,20221007,000000,74.0025,74.1591,72.6125,73.3637,2031662.1157455,0
+LEN.US,D,20221010,000000,73.9178,74.3548,72.6405,73.4295,1669301.986055,0
+LEN.US,D,20221011,000000,72.9505,75.5146,72.7063,73.4107,2658325.1104212,0
+LEN.US,D,20221012,000000,73.3966,73.6892,71.7828,72.2074,2351462.6687581,0
+LEN.US,D,20221013,000000,70.1595,72.6321,67.1206,71.8393,3028843.2112642,0
+LEN.US,D,20221014,000000,72.264,72.9624,68.8194,69.329,2193950.9883171,0
+LEN.US,D,20221017,000000,70.5653,71.8867,69.9141,70.301,1923950.4913583,0
+LEN.US,D,20221018,000000,71.8016,72.8491,71.3014,72.5471,1995806.3082829,0
+LEN.US,D,20221019,000000,71.3204,71.3204,67.8662,68.2248,2511872.3165999,0
+LEN.US,D,20221020,000000,68.6117,69.9141,67.0073,67.3659,1873787.5762976,0
+LEN.US,D,20221021,000000,66.1863,69.4516,65.9691,69.3008,2916796.2420612,0
+LEN.US,D,20221024,000000,69.7631,70.5275,68.7296,70.2539,2197182.7252724,0
+LEN.US,D,20221025,000000,70.7164,74.5953,70.5512,74.1801,2520595.8872072,0
+LEN.US,D,20221026,000000,74.1328,75.554,73.6326,74.3593,3014196.5555487,0
+LEN.US,D,20221027,000000,74.6235,76.6242,74.161,74.9915,2462884.4822877,0
+LEN.US,D,20221028,000000,74.8029,77.5492,74.7272,77.4265,1749845.6959275,0
+LEN.US,D,20221031,000000,76.3505,76.5109,75.0483,76.1619,2660362.6827992,0
+LEN.US,D,20221101,000000,77.8889,78.1249,75.6427,77.0302,3053954.3371994,0
+LEN.US,D,20221102,000000,76.7092,78.8232,75.0292,75.5013,4180642.7388004,0
+LEN.US,D,20221103,000000,73.9252,75.369,72.9058,74.5575,2954040.6859881,0
+LEN.US,D,20221104,000000,75.9543,77.3698,73.5476,75.1331,2293418.5538701,0
+LEN.US,D,20221107,000000,75.5862,75.6947,73.1607,74.7934,1718183.1504532,0
+LEN.US,D,20221108,000000,75.2181,75.4256,72.4954,73.3966,2794916.3158272,0
+LEN.US,D,20221109,000000,72.4905,77.0302,72.4716,74.1137,2774124.0619673,0
+LEN.US,D,20221110,000000,79.6349,84.9388,79.5217,83.4288,5246612.6307345,0
+LEN.US,D,20221111,000000,83.4288,84.08,82.6361,83.0797,2773723.538502,0
+LEN.US,D,20221114,000000,82.4849,82.7256,80.8806,80.9183,1775890.3170291,0
+LEN.US,D,20221115,000000,83.523,83.9385,81.0976,82.8154,1839538.5816732,0
+LEN.US,D,20221116,000000,82.2586,82.7776,80.7956,81.5885,1837190.5393477,0
+LEN.US,D,20221117,000000,79.4369,80.4183,78.4174,80.3048,1263118.5612347,0
+LEN.US,D,20221118,000000,81.6263,82.032,79.1724,79.9463,1835635.0672656,0
+LEN.US,D,20221121,000000,79.8708,80.2771,78.0776,78.7477,2502168.629047,0
+LEN.US,D,20221122,000000,79.7576,80.4088,79.1819,80.3332,2005489.8637038,0
+LEN.US,D,20221123,000000,80.3993,81.915,79.3989,81.598,1833214.9730998,0
+LEN.US,D,20221125,000000,80.9655,81.8433,80.9467,81.5225,536044.50021571,0
+LEN.US,D,20221128,000000,81.0128,82.0699,80.0878,80.5504,1190566.5963824,0
+LEN.US,D,20221129,000000,80.1918,81.664,79.9084,81.5413,1101955.5478273,0
+LEN.US,D,20221130,000000,81.1638,82.9193,79.701,82.891,3152238.3453167,0
+LEN.US,D,20221201,000000,83.9479,85.2597,82.9002,83.2023,1639580.9501863,0
+LEN.US,D,20221202,000000,81.579,83.4195,81.1731,83.3344,1478998.589845,0
+LEN.US,D,20221205,000000,81.6924,83.1127,81.3338,82.4379,1866054.7184945,0
+LEN.US,D,20221206,000000,82.8627,82.8718,79.7576,81.0693,2650029.6012294,0
+LEN.US,D,20221207,000000,81.8622,84.2877,81.5131,83.9951,2701813.6826972,0
+LEN.US,D,20221208,000000,83.6553,84.9436,83.0984,84.401,1773492.4741669,0
+LEN.US,D,20221209,000000,83.325,84.5614,83.1551,83.523,2405709.2278272,0
+LEN.US,D,20221212,000000,83.844,84.2311,83.1741,83.9951,2154128.5719273,0
+LEN.US,D,20221213,000000,88.9405,89.8841,85.1842,85.4957,2834111.457372,0
+LEN.US,D,20221214,000000,86.1092,87.1947,84.8349,85.7127,3951167.1636743,0
+LEN.US,D,20221215,000000,83.5138,89.4877,82.4379,88.9876,7338508.5447627,0
+LEN.US,D,20221216,000000,88.2986,88.5913,86.3451,87.0153,4760503.2346138,0
+LEN.US,D,20221219,000000,87.2983,87.6758,84.4386,85.0332,3643151.9038489,0
+LEN.US,D,20221220,000000,84.165,85.1702,83.4478,83.9951,2549406.0274738,0
+LEN.US,D,20221221,000000,85.5146,86.3261,84.7972,85.4767,1863746.9404327,0
+LEN.US,D,20221222,000000,84.5708,85.9959,83.9951,85.9202,2040777.2524975,0
+LEN.US,D,20221223,000000,85.0239,85.7316,84.6463,85.524,1069817.2482898,0
+LEN.US,D,20221227,000000,84.986,86.1846,84.986,85.5996,1153438.7069031,0
+LEN.US,D,20221228,000000,85.6939,85.9533,83.4478,83.523,1275231.7470945,0
+LEN.US,D,20221229,000000,83.9951,85.9202,83.5326,85.5712,1435115.8403363,0
+LEN.US,D,20221230,000000,84.684,85.5712,84.684,85.4107,1144103.755239,0
+LEN.US,D,20230103,000000,86.5338,87.3643,85.6372,86.8076,2492070.7755442,0
+LEN.US,D,20230104,000000,88.1099,89.6812,87.4964,88.3457,2654638.7998377,0
+LEN.US,D,20230105,000000,87.0623,89.0819,86.6565,88.5063,2174723.7428123,0
+LEN.US,D,20230106,000000,89.0442,91.0686,89.0442,90.2805,1991398.4309931,0
+LEN.US,D,20230109,000000,89.9503,91.347,89.5821,89.9315,2817431.4563394,0
+LEN.US,D,20230110,000000,89.3178,91.2054,88.9075,91.1393,1794964.9821663,0
+LEN.US,D,20230111,000000,92.1869,93.0741,91.1771,93.0363,2309087.7099666,0
+LEN.US,D,20230112,000000,93.5176,94.1688,91.7433,93.5743,2376583.3309662,0
+LEN.US,D,20230113,000000,91.2149,93.5923,90.9601,93.2627,2428275.2284618,0
+LEN.US,D,20230117,000000,92.9324,93.8574,92.5456,93.2251,2379242.8915425,0
+LEN.US,D,20230118,000000,94.3765,95.5757,91.9509,92.0736,3037806.2482821,0
+LEN.US,D,20230119,000000,91.2904,91.885,89.5256,90.3184,2460773.7872009,0
+LEN.US,D,20230120,000000,90.5826,91.3281,89.1764,91.2527,2116250.4956401,0
+LEN.US,D,20230123,000000,90.7996,92.8146,90.7996,92.0453,1957100.6954179,0
+LEN.US,D,20230124,000000,92.0171,93.6688,91.3659,93.5176,2115930.5007022,0
+LEN.US,D,20230125,000000,92.4605,93.6406,92.1822,93.4703,2173938.58967,0
+LEN.US,D,20230126,000000,94.1833,95.1496,92.9899,94.7423,1459675.7522607,0
+LEN.US,D,20230127,000000,94.4582,96.0686,94.3444,95.3016,1404973.3040855,0
+LEN.US,D,20230130,000000,94.5245,96.3338,93.7856,93.9845,2213908.8764309,0
+LEN.US,D,20230131,000000,95.197,97.2139,95.197,96.9971,2609957.9372489,0
+LEN.US,D,20230201,000000,96.8161,100.288,95.4242,99.1655,2967384.0038859,0
+LEN.US,D,20230202,000000,100.814,103.515,100.814,102.377,3351372.6824291,0
+LEN.US,D,20230203,000000,99.5063,101.033,98.5963,99.2807,2185662.4138832,0
+LEN.US,D,20230206,000000,98.1723,98.5121,97.0736,97.3098,1851830.3146358,0
+LEN.US,D,20230207,000000,96.0974,98.274,95.5767,98.0581,2802200.8952202,0
+LEN.US,D,20230208,000000,97.423,97.423,95.254,95.51,1717295.3990567,0
+LEN.US,D,20230209,000000,96.8451,97.1578,95.2588,95.5481,1436574.7994475,0
+LEN.US,D,20230210,000000,95.1115,96.9206,94.7612,96.5233,1426030.4106029,0
+LEN.US,D,20230213,000000,96.3713,99.0716,96.0782,99.0339,1998570.244175,0
+LEN.US,D,20230214,000000,98.182,99.4395,97.546,98.5779,1629967.4209603,0
+LEN.US,D,20230215,000000,97.5179,99.3136,96.7972,98.0387,1765119.9243922,0
+LEN.US,D,20230216,000000,95.8135,96.6079,95.0593,95.9535,2557506.2536931,0
+LEN.US,D,20230217,000000,95.159,95.254,92.6681,93.8615,3008801.4511379,0
+LEN.US,D,20230221,000000,92.3649,93.5014,90.3096,90.7165,2243626.9927681,0
+LEN.US,D,20230222,000000,91.4837,92.4642,90.6977,91.2753,2519331.9344478,0
+LEN.US,D,20230223,000000,91.8249,92.3079,90.6457,92.0237,1903422.6537265,0
+LEN.US,D,20230224,000000,89.8641,91.4743,89.3431,90.7829,2330835.6761169,0
+LEN.US,D,20230227,000000,91.8817,92.2322,90.1577,90.8397,1998242.9753982,0
+LEN.US,D,20230228,000000,90.688,92.0711,90.584,91.6353,3247035.1735894,0
+LEN.US,D,20230301,000000,91.0387,92.4926,90.5934,90.5934,1963234.7176413,0
+LEN.US,D,20230302,000000,89.4565,91.3322,89.1441,90.9912,1997259.0576566,0
+LEN.US,D,20230303,000000,93.3405,93.3405,91.7467,92.4594,2333823.3233366,0
+LEN.US,D,20230306,000000,92.5447,93.1889,91.7491,92.0522,1851726.8554742,0
+LEN.US,D,20230307,000000,92.6868,93.1983,91.5122,91.7206,1873601.0782275,0
+LEN.US,D,20230308,000000,92.3173,93.9086,91.6543,93.8518,2522017.6498283,0
+LEN.US,D,20230309,000000,93.8518,95.8603,93.2457,93.3877,3512815.4256887,0
+LEN.US,D,20230310,000000,93.6909,94.8181,91.2659,92.2417,2829729.4778707,0
+LEN.US,D,20230313,000000,91.285,94.7992,90.9912,93.7382,3099031.5642897,0
+LEN.US,D,20230314,000000,94.4771,96.4098,94.3633,95.4529,3208268.6034287,0
+LEN.US,D,20230315,000000,96.9303,98.5024,93.3593,94.9033,5112071.3112185,0
+LEN.US,D,20230316,000000,94.7519,99.1655,94.5435,98.7028,4037589.8534462,0
+LEN.US,D,20230317,000000,99.09,99.3098,97.1297,98.0387,6595750.6446927,0
+LEN.US,D,20230320,000000,98.0484,98.759,96.353,96.9109,2211707.729981,0
+LEN.US,D,20230321,000000,97.6873,98.8151,97.4802,98.0097,2174282.961805,0
+LEN.US,D,20230322,000000,97.8819,99.1655,97.1394,97.1762,2073687.9297828,0
+LEN.US,D,20230323,000000,98.6447,100.526,97.3282,97.9148,2717041.3366959,0
+LEN.US,D,20230324,000000,98,98.8248,96.6369,98.2643,1980616.9125078,0
+LEN.US,D,20230327,000000,98.606,99.0532,96.4282,96.7894,2400408.7952237,0
+LEN.US,D,20230328,000000,97.1104,97.7744,95.9632,96.3713,1743323.823863,0
+LEN.US,D,20230329,000000,97.1762,97.5179,96.1253,97.0639,1875611.14194,0
+LEN.US,D,20230330,000000,97.3001,97.4676,96.7798,97.1394,2437087.1794476,0
+LEN.US,D,20230331,000000,96.9971,99.6864,96.9109,99.5644,2068076.8538207,0
+LEN.US,D,20230403,000000,98.9487,100.156,98.9487,99.6951,1462470.2053315,0
+LEN.US,D,20230404,000000,99.7047,99.8674,97.6031,98.3514,1666655.3065358,0
+LEN.US,D,20230405,000000,98.2643,99.4666,97.8964,98.5402,1892919.4374053,0
+LEN.US,D,20230406,000000,98.182,98.5779,95.6222,96.6745,1777880.2395669,0
+LEN.US,D,20230410,000000,96.3338,97.7648,95.8698,97.1762,1577044.8926482,0
+LEN.US,D,20230411,000000,97.8771,100.473,97.8771,99.9332,1724502.7020847,0
+LEN.US,D,20230412,000000,100.994,101.249,99.516,99.8287,1373264.126739,0
+LEN.US,D,20230413,000000,100.045,100.055,98.3127,98.3611,3550320.4275002,0
+LEN.US,D,20230414,000000,97.971,99.4782,97.8964,99.4589,1922079.0854107,0
+LEN.US,D,20230417,000000,99.1278,100.483,98.9671,100.445,1569435.3657366,0
+LEN.US,D,20230418,000000,101.278,103.561,101.052,103.486,1884151.8013065,0
+LEN.US,D,20230419,000000,103.268,103.741,102.263,103.533,1424179.7584558,0
+LEN.US,D,20230420,000000,105.248,107.892,104.839,105.967,3319021.6359979,0
+LEN.US,D,20230421,000000,105.948,106.148,104.413,105.334,1870551.1443697,0
+LEN.US,D,20230424,000000,105.076,106.27,104.781,106.213,1433627.2690456,0
+LEN.US,D,20230425,000000,106.254,107.033,105.408,105.493,1472234.1614412,0
+LEN.US,D,20230426,000000,104.725,105.295,103.45,103.725,1395383.2383109,0
+LEN.US,D,20230427,000000,104.335,106.197,104.068,106.15,1296400.5289053,0
+LEN.US,D,20230428,000000,106.32,107.774,106.096,107.204,1586475.0917006,0
+LEN.US,D,20230501,000000,106.91,108.02,106.492,106.805,1709861.4838523,0
+LEN.US,D,20230502,000000,106.586,107.832,104.972,107.422,2033969.245189,0
+LEN.US,D,20230503,000000,107.576,110.141,107.375,108.459,2104802.1155563,0
+LEN.US,D,20230504,000000,108.174,108.748,106.729,106.768,1653475.5179058,0
+LEN.US,D,20230505,000000,106.919,108.155,106.539,107.803,1376038.9711417,0
+LEN.US,D,20230508,000000,107.384,109.238,107.09,108.99,1407402.5071793,0
+LEN.US,D,20230509,000000,108.81,110.407,108.668,108.678,1793774.33251,0
+LEN.US,D,20230510,000000,109.333,109.655,107.489,108.469,1498722.4328432,0
+LEN.US,D,20230511,000000,108.772,109.067,108.155,108.335,1361009.0974552,0
+LEN.US,D,20230512,000000,108.279,108.981,106.539,107.605,1892706.5319433,0
+LEN.US,D,20230515,000000,107.557,108.222,106.435,107.669,1725783.700386,0
+LEN.US,D,20230516,000000,106.739,108.563,105.561,108.259,2165648.7434476,0
+LEN.US,D,20230517,000000,108.563,108.915,107.974,108.896,1800385.8774496,0
+LEN.US,D,20230518,000000,108.753,110.166,107.861,110.046,1774396.3920259,0
+LEN.US,D,20230519,000000,110.169,110.226,107.253,107.946,1914220.623347,0
+LEN.US,D,20230522,000000,107.736,108.459,104.865,105.011,2098237.923716,0
+LEN.US,D,20230523,000000,104.248,104.364,101.5,101.776,2705298.3417282,0
+LEN.US,D,20230524,000000,102.823,103.44,102.32,102.538,1979165.9250469,0
+LEN.US,D,20230525,000000,103.565,104.225,102.586,103.166,1714245.3285473,0
+LEN.US,D,20230526,000000,102.69,103.195,100.989,102.109,2180159.8376251,0
+LEN.US,D,20230530,000000,102.158,103.383,101.983,102.442,2168683.5509609,0
+LEN.US,D,20230531,000000,101.921,102.481,100.637,101.796,4911912.7774403,0
+LEN.US,D,20230601,000000,100.837,102.871,100.837,102.766,2174278.5827043,0
+LEN.US,D,20230602,000000,103.584,107.128,103.383,106.435,3585927.0844452,0
+LEN.US,D,20230605,000000,106.415,106.985,104.715,106.378,2156305.4508297,0
+LEN.US,D,20230606,000000,107.253,110.645,107.043,110.235,3173454.2308348,0
+LEN.US,D,20230607,000000,110.235,111.225,108.279,108.335,2584853.1031823,0
+LEN.US,D,20230608,000000,108.25,109.181,107.475,107.736,2657884.2096436,0
+LEN.US,D,20230609,000000,107.974,109.01,107.233,108.526,1909114.9069621,0
+LEN.US,D,20230612,000000,109.266,111.158,108.259,109.665,6898706.760623,0
+LEN.US,D,20230613,000000,110.226,111.376,109.898,110.244,2612801.954622,0
+LEN.US,D,20230614,000000,110.929,111.51,108.867,109.048,4199574.8447019,0
+LEN.US,D,20230615,000000,112.968,114.379,111.225,113.856,5994507.7497058,0
+LEN.US,D,20230616,000000,114.769,115.892,113.894,114.056,4815205.1213784,0
+LEN.US,D,20230620,000000,115.425,116.945,115.106,115.539,3220008.6410961,0
+LEN.US,D,20230621,000000,115.073,116.09,114.417,115.604,2652797.4344983,0
+LEN.US,D,20230622,000000,115.7,115.853,114.641,115.291,1914995.1095918,0
+LEN.US,D,20230623,000000,115.053,116.399,114.793,116.222,2436931.4918977,0
+LEN.US,D,20230626,000000,116.651,116.925,114.427,115.053,1514005.9086831,0
+LEN.US,D,20230627,000000,115.747,120.072,115.681,119.797,3300102.725376,0
+LEN.US,D,20230628,000000,119.7,120.769,118.873,119.226,3829829.2186462,0
+LEN.US,D,20230629,000000,118.409,118.446,116.802,117.629,2414607.1363521,0
+LEN.US,D,20230630,000000,118.788,119.444,118.076,119.082,2670409.6305279,0
+LEN.US,D,20230703,000000,119.464,119.643,118.105,119.053,1002801.8432383,0
+LEN.US,D,20230705,000000,119.319,119.729,117.457,118.113,2069467.2329324,0
+LEN.US,D,20230706,000000,116.164,116.553,114.009,114.866,2944063.3897941,0
+LEN.US,D,20230707,000000,114.485,115.734,114.076,114.57,2510627.2565039,0
+LEN.US,D,20230710,000000,114.304,117.679,114.151,117.669,2053334.9968659,0
+LEN.US,D,20230711,000000,118.154,119.231,117.573,119.049,1456751.3722483,0
+LEN.US,D,20230712,000000,120.347,122.281,119.717,122.262,2118663.6616377,0
+LEN.US,D,20230713,000000,122.548,124.34,122.119,123.978,2502099.1923374,0
+LEN.US,D,20230714,000000,125.217,126.99,124.631,126.99,1963750.4527387,0
+LEN.US,D,20230717,000000,125.484,126.285,123.845,124.274,2671635.3872462,0
+LEN.US,D,20230718,000000,124.806,126.132,124.731,124.845,1946802.3941164,0
+LEN.US,D,20230719,000000,124.53,124.778,123.31,124.617,2002806.6363675,0
+LEN.US,D,20230720,000000,125.131,125.76,118.946,120.231,2790401.9009433,0
+LEN.US,D,20230721,000000,120.556,121.413,120.137,120.709,2071182.2374507,0
+LEN.US,D,20230724,000000,120.948,122.148,120.502,121.328,1380860.2047743,0
+LEN.US,D,20230725,000000,122.158,123.006,121.141,121.558,2610632.6585669,0
+LEN.US,D,20230726,000000,121.061,122.595,120.108,121.253,2262998.6295268,0
+LEN.US,D,20230727,000000,122.005,122.29,119.688,119.917,1892302.7340523,0
+LEN.US,D,20230728,000000,121.338,122.158,120.553,121.785,1375975.0341592,0
+LEN.US,D,20230731,000000,122.31,122.481,119.698,120.88,1922515.0381461,0
+LEN.US,D,20230801,000000,120.27,121.378,120.137,121.042,1289315.7167662,0
+LEN.US,D,20230802,000000,119.964,120.332,118.23,119.316,1555385.443127,0
+LEN.US,D,20230803,000000,118.651,118.736,115.685,116.887,2251118.3058854,0
+LEN.US,D,20230804,000000,117.773,120.298,116.954,119.679,2077533.1690944,0
+LEN.US,D,20230807,000000,119.316,121.404,119.316,121.338,1398177.5890101,0
+LEN.US,D,20230808,000000,120.88,121.529,119.659,121.071,1445876.2018391,0
+LEN.US,D,20230809,000000,120.967,121.553,119.611,119.688,1400800.6402424,0
+LEN.US,D,20230810,000000,120.536,121.495,117.048,117.583,1955583.3204218,0
+LEN.US,D,20230811,000000,117.439,119.021,117.297,117.448,1560275.8598445,0
+LEN.US,D,20230814,000000,117.448,118.078,116.468,118.059,1716705.1923557,0
+LEN.US,D,20230815,000000,118.955,120.977,116.944,120.147,2373988.3209303,0
+LEN.US,D,20230816,000000,119.5,120.128,116.858,116.916,2173097.2208108,0
+LEN.US,D,20230817,000000,117.859,118.602,111.483,111.561,3981810.6566324,0
+LEN.US,D,20230818,000000,110.777,113.112,110.454,111.512,2542434.375747,0
+LEN.US,D,20230821,000000,111.512,111.691,109.09,110.396,1735372.9233659,0
+LEN.US,D,20230822,000000,111.217,111.72,110.177,111.082,1561192.8785554,0
+LEN.US,D,20230823,000000,111.598,112.437,110.558,111.673,3557443.9852831,0
+LEN.US,D,20230824,000000,111.386,112.274,110.406,110.454,1637907.6841163,0
+LEN.US,D,20230825,000000,110.701,111.11,106.912,108.69,2537064.4652642,0
+LEN.US,D,20230828,000000,109.052,109.471,107.823,108.7,2213574.0489869,0
+LEN.US,D,20230829,000000,108.566,111.493,107.799,111.101,2624216.9162888,0
+LEN.US,D,20230830,000000,111.301,114.123,110.567,113.675,4120039.1612527,0
+LEN.US,D,20230831,000000,113.561,113.798,112.897,113.502,1915982.5913571,0
+LEN.US,D,20230901,000000,114.009,115.515,113.771,114.999,1568209.0159916,0
+LEN.US,D,20230905,000000,114.59,114.662,109.072,109.348,2296838.0888648,0
+LEN.US,D,20230906,000000,110.073,111.579,109.605,111.454,1720100.4698709,0
+LEN.US,D,20230907,000000,110.979,113.046,109.948,112.54,2182829.7901032,0
+LEN.US,D,20230908,000000,112.161,114.033,112.025,113.103,1683606.4826858,0
+LEN.US,D,20230911,000000,113.169,115.82,113.169,114.142,1697195.9865102,0
+LEN.US,D,20230912,000000,113.427,115.009,110.701,111.045,2224364.2325362,0
+LEN.US,D,20230913,000000,111.522,111.969,108.71,110.529,1971033.0921801,0
+LEN.US,D,20230914,000000,111.57,112.349,110.401,112.179,3214397.1482381,0
+LEN.US,D,20230915,000000,104.993,109.701,104.839,109.377,6717376.0977332,0
+LEN.US,D,20230918,000000,109.662,111.91,109.204,111.551,3504366.0189868,0
+LEN.US,D,20230919,000000,111.386,112.76,109.891,111.788,2490387.7931953,0
+LEN.US,D,20230920,000000,112.34,113.817,110.921,111.063,2075954.0922524,0
+LEN.US,D,20230921,000000,109.167,109.281,106.451,107.823,3072446.0093088,0
+LEN.US,D,20230922,000000,108.977,109.377,107.365,108.176,2424514.5829877,0
+LEN.US,D,20230925,000000,107.413,108.69,107.089,107.766,2197218.7999432,0
+LEN.US,D,20230926,000000,107.242,108.022,106.541,106.688,2274467.658735,0
+LEN.US,D,20230927,000000,107.557,108.576,106.136,106.461,3124448.5245998,0
+LEN.US,D,20230928,000000,106.583,108.995,106.175,108.842,2692978.6305133,0
+LEN.US,D,20230929,000000,109.777,111.11,106.555,106.965,1965247.6903821,0
+LEN.US,D,20231002,000000,106.194,107.927,104.916,105.935,2682286.0244699,0
+LEN.US,D,20231003,000000,104.935,105.574,102.353,103.153,2995739.5975118,0
+LEN.US,D,20231004,000000,103.792,104.449,102.733,103.859,2919787.5752491,0
+LEN.US,D,20231005,000000,103.497,104.537,102.685,103.545,2108872.3359976,0
+LEN.US,D,20231006,000000,102.389,104.801,101.502,104.097,2117154.8825688,0
+LEN.US,D,20231009,000000,103.085,106.185,102.486,106.05,1613161.8187906,0
+LEN.US,D,20231010,000000,106.25,109.343,106.25,107.766,2547235.6087226,0
+LEN.US,D,20231011,000000,108.552,109.948,107.74,109.26,1915832.8291173,0
+LEN.US,D,20231012,000000,107.625,108.246,102.954,103.704,2233269.7062912,0
+LEN.US,D,20231013,000000,103.742,105.579,103.466,104.507,2147434.2911,0
+LEN.US,D,20231016,000000,105.407,105.646,103.694,104.774,1570351.3489321,0
+LEN.US,D,20231017,000000,104.23,106.258,103.924,104.823,1764215.2233533,0
+LEN.US,D,20231018,000000,103.553,104.23,102.063,102.098,1722553.5876659,0
+LEN.US,D,20231019,000000,102.328,102.62,99.6321,100.023,2272532.1505072,0
+LEN.US,D,20231020,000000,100.09,100.683,99.0106,99.2401,1693245.591761,0
+LEN.US,D,20231023,000000,99.2885,101.658,98.9342,100.683,1872312.7090163,0
+LEN.US,D,20231024,000000,100.549,101.785,99.4056,100.329,1847820.8755902,0
+LEN.US,D,20231025,000000,99.8712,100.1,98.4463,98.5508,2008661.8769894,0
+LEN.US,D,20231026,000000,99.1239,100.836,98.3892,99.3717,2453906.42399,0
+LEN.US,D,20231027,000000,99.7648,100.1,98.8132,99.2401,1408151.7818304,0
+LEN.US,D,20231030,000000,100.051,100.77,98.8761,99.9371,2226466.4192284,0
+LEN.US,D,20231031,000000,100.31,102.519,100.09,102.003,1833261.5275193,0
+LEN.US,D,20231101,000000,101.984,106.591,101.105,106.344,2762756.8312507,0
+LEN.US,D,20231102,000000,109.069,112.148,108.467,110.78,2824160.0267532,0
+LEN.US,D,20231103,000000,113.629,116.727,113.629,114.566,2741712.1360504,0
+LEN.US,D,20231106,000000,112.721,114.089,111.508,113.514,1796653.4634056,0
+LEN.US,D,20231107,000000,113.629,116.249,113.381,115.131,1875750.4345467,0
+LEN.US,D,20231108,000000,115.284,116.405,114.442,115.582,1556004.3094352,0
+LEN.US,D,20231109,000000,115.636,116.812,113.707,114.385,1301851.0751335,0
+LEN.US,D,20231110,000000,115.063,117.273,113.921,116.841,1497041.0937508,0
+LEN.US,D,20231113,000000,117.312,117.477,115.218,116.89,1551957.896269,0
+LEN.US,D,20231114,000000,121.336,125.515,121.106,122.637,3494007.1737804,0
+LEN.US,D,20231115,000000,122.437,123.611,121.241,121.289,2203406.3613579,0
+LEN.US,D,20231116,000000,121.489,122.469,120.829,121.508,1799013.9582405,0
+LEN.US,D,20231117,000000,122.292,122.694,121.547,121.9,1893213.0762205,0
+LEN.US,D,20231120,000000,121.231,122.736,120.503,122.675,1210497.7287289,0
+LEN.US,D,20231121,000000,122.139,122.846,121.173,121.222,1285506.452502,0
+LEN.US,D,20231122,000000,122.092,123.124,121.058,121.843,1023482.1131374,0
+LEN.US,D,20231124,000000,121.69,122.398,121.212,122.035,446502.71061884,0
+LEN.US,D,20231127,000000,120.552,121.69,120.552,121.28,1074302.3014473,0
+LEN.US,D,20231128,000000,120.916,121.586,120.047,120.532,1287014.5754759,0
+LEN.US,D,20231129,000000,122.063,122.465,121.106,121.28,1657867.4531795,0
+LEN.US,D,20231130,000000,120.858,122.455,119.682,122.312,2574944.2741154,0
+LEN.US,D,20231201,000000,122.417,125.896,122.331,125.811,1837959.5083781,0
+LEN.US,D,20231204,000000,125.18,126.173,124.578,125.743,1431493.1747079,0
+LEN.US,D,20231205,000000,125.906,126.202,124.826,126.116,1224415.9676577,0
+LEN.US,D,20231206,000000,127.408,131.089,126.47,129.434,3327480.9043608,0
+LEN.US,D,20231207,000000,129.378,131.529,129.378,131.443,1926229.6741122,0
+LEN.US,D,20231208,000000,130.821,133.862,130.697,133.46,1766676.1202725,0
+LEN.US,D,20231211,000000,132.955,134.254,131.895,133.518,1956050.1389887,0
+LEN.US,D,20231212,000000,133.652,134.914,133.001,134.369,1672213.4468213,0
+LEN.US,D,20231213,000000,134.999,139.513,133.561,138.795,3733118.9208358,0
+LEN.US,D,20231214,000000,141.386,148.616,140.794,148.023,4955345.9138859,0
+LEN.US,D,20231215,000000,139.82,149.17,137.686,142.734,9211215.6073412,0
+LEN.US,D,20231218,000000,142.668,142.782,138.557,140.823,2845364.7377753,0
+LEN.US,D,20231219,000000,142.104,143.136,141.147,142.132,2231628.7597268,0
+LEN.US,D,20231220,000000,141.597,143.5,140.287,140.354,1787834.8136725,0
+LEN.US,D,20231221,000000,142.19,142.922,139.684,141.425,2176611.5551244,0
+LEN.US,D,20231222,000000,142.017,142.339,140.078,140.956,1353646.0003446,0
+LEN.US,D,20231226,000000,141.453,141.992,140.759,141.702,955954.39049569,0
+LEN.US,D,20231227,000000,141.759,143.303,141.072,142.753,1288305.1606004,0
+LEN.US,D,20231228,000000,142.467,143.252,141.884,142.64,1078312.1096869,0
+LEN.US,D,20231229,000000,141.99,143.107,141.568,142.505,1503389.4338694,0
+LEN.US,D,20240102,000000,140.794,141.939,138.691,140.994,1703405.0276608,0
+LEN.US,D,20240103,000000,139.255,140.507,137.428,139.273,2218421.702228,0
+LEN.US,D,20240104,000000,139.063,140.498,138.615,138.71,1655488.1329537,0
+LEN.US,D,20240105,000000,138.059,141.319,137.724,139.856,2036149.0392622,0
+LEN.US,D,20240108,000000,140.937,142.898,140.746,142.763,1691639.1584131,0
+LEN.US,D,20240109,000000,141.368,142.65,141.254,141.664,1540847.778134,0
+LEN.US,D,20240110,000000,145.91,148.587,144.944,146.626,3799459.5980023,0
+LEN.US,D,20240111,000000,145.537,148.452,145.402,148.395,3035343.2607071,0
+LEN.US,D,20240112,000000,148.663,148.883,144.887,145.096,2334477.0989227,0
+LEN.US,D,20240116,000000,144.045,145.03,143.419,143.9,2697296.7640314,0
+LEN.US,D,20240117,000000,142.611,143.9,141.999,143.041,2254421.078706,0
+LEN.US,D,20240118,000000,144.322,145.766,142.027,143.73,1964813.3584045,0
+LEN.US,D,20240119,000000,144.065,145.967,143.06,145.154,2376788.2105926,0
+LEN.US,D,20240122,000000,145.642,148.558,145.637,148.462,2473106.2308923,0
+LEN.US,D,20240123,000000,144.811,146.673,140.39,141.56,3986382.273253,0
+LEN.US,D,20240124,000000,143.085,143.162,138.855,139.191,2201444.323419,0
+LEN.US,D,20240125,000000,141.866,143.056,139.709,143.027,2908742.7067038,0
+LEN.US,D,20240126,000000,143.046,143.986,141.78,142.318,1643082.0859931,0
+LEN.US,D,20240129,000000,142.432,143.612,141.3,143.459,1664959.9593345,0
+LEN.US,D,20240130,000000,144.083,146.519,144.083,144.898,1682204.5278185,0
+LEN.US,D,20240131,000000,144.428,146.538,143.071,143.728,2374541.6319168,0
+LEN.US,D,20240201,000000,145.225,148.276,143.833,147.641,2465707.4307564,0
+LEN.US,D,20240202,000000,145.128,149.225,144.059,147.718,2395511.4025285,0
+LEN.US,D,20240205,000000,146.346,146.922,144.112,146.269,1887306.4626011,0
+LEN.US,D,20240206,000000,146.269,146.553,143.046,144.773,2038068.1973001,0
+LEN.US,D,20240207,000000,145.924,147.583,145.608,146.451,1507599.6228257,0
+LEN.US,D,20240208,000000,146.893,147.813,145.569,147.027,1363526.153352,0
+LEN.US,D,20240209,000000,146.768,147.516,145.099,146.768,1537564.9277107,0
+LEN.US,D,20240212,000000,147.295,151.89,147.133,151.458,2865445.7030761,0
+LEN.US,D,20240213,000000,145.464,146.509,142.696,145.483,3026989.9847678,0
+LEN.US,D,20240214,000000,146.96,148.398,145.3,147.583,1803439.8913284,0
+LEN.US,D,20240215,000000,148.389,149.187,147.037,147.899,1649105.1737882,0
+LEN.US,D,20240216,000000,145.924,146.749,144.035,144.083,1843630.9959528,0
+LEN.US,D,20240220,000000,142.988,145.732,142.768,144.821,2021327.2035789,0
+LEN.US,D,20240221,000000,146.586,147.823,144.332,145.771,1363911.9145575,0
+LEN.US,D,20240222,000000,146.998,148.264,146.509,147.286,1338458.9731791,0
+LEN.US,D,20240223,000000,147.87,149.99,147.67,148.743,1274879.2709246,0
+LEN.US,D,20240226,000000,148.667,149.819,147.747,147.832,1270484.7209753,0
+LEN.US,D,20240227,000000,148.811,149.215,146.586,147.583,1192841.4162855,0
+LEN.US,D,20240228,000000,147.803,149.079,147.104,147.516,1414486.2511972,0
+LEN.US,D,20240229,000000,148.351,152.336,148.351,152.034,3252251.5916307,0
+LEN.US,D,20240301,000000,152.034,155.14,150.379,154.883,1842742.7025823,0
+LEN.US,D,20240304,000000,155.669,157.185,153.827,153.971,1596490.4731507,0
+LEN.US,D,20240305,000000,153.635,155.908,152.148,153.041,1950104.2164661,0
+LEN.US,D,20240306,000000,153.779,154.713,152.331,154.46,1588082.9640664,0
+LEN.US,D,20240307,000000,156.024,159.17,155.698,157.702,2813474.2853137,0
+LEN.US,D,20240308,000000,158.24,159.591,156.446,157.482,1899915.6410319,0
+LEN.US,D,20240311,000000,156.705,157.559,155.016,157.414,2565070.133914,0
+LEN.US,D,20240312,000000,156.638,159.543,155.746,159.189,2194168.0330048,0
+LEN.US,D,20240313,000000,159.189,160.643,158.072,158.738,3769709.5875009,0
+LEN.US,D,20240314,000000,155.19,157.745,146.048,146.615,5564314.5046253,0
+LEN.US,D,20240315,000000,145.847,151.732,145.329,150.172,6292342.8610157,0
+LEN.US,D,20240318,000000,150.776,151.554,148.6,150.211,2126961.1328207,0
+LEN.US,D,20240319,000000,150.106,153.377,149.309,153.118,1712648.3851178,0
+LEN.US,D,20240320,000000,153.021,157.299,152.171,156.954,1593555.5601953,0
+LEN.US,D,20240321,000000,158.479,160.273,158.364,158.585,2023625.0892463,0
+LEN.US,D,20240322,000000,159.035,160.234,158.182,159.774,1509978.8311256,0
+LEN.US,D,20240325,000000,159.409,160.599,158.968,159.256,1333162.5760872,0
+LEN.US,D,20240326,000000,159.745,161.184,158.623,158.796,1460731.7215524,0
+LEN.US,D,20240327,000000,160.176,161.721,159.553,161.615,1380182.696647,0
+LEN.US,D,20240328,000000,161.885,165.537,161.856,164.953,2223753.8322715,0
+LEN.US,D,20240401,000000,164.781,165.298,160.531,160.954,1732163.7317251,0
+LEN.US,D,20240402,000000,156.619,156.619,153.722,155.832,2630516.0863249,0
+LEN.US,D,20240403,000000,154.508,159.409,154.508,159.304,2254634.5380712,0
+LEN.US,D,20240404,000000,161.28,162.085,156.502,156.954,2417112.987439,0
+LEN.US,D,20240405,000000,156.341,159.698,156.215,159.429,2348784.2519653,0
+LEN.US,D,20240408,000000,159.505,160.034,157.27,158.269,1976224.4204703,0
+LEN.US,D,20240409,000000,160.167,160.341,156.676,159.208,1488548.232263,0
+LEN.US,D,20240410,000000,152.983,154.605,149.732,150.039,3529120.7496052,0
+LEN.US,D,20240411,000000,151.027,154.098,150.144,152.945,2129629.1407258,0
+LEN.US,D,20240412,000000,152.283,153.415,151.017,153.367,2454965.5450798,0
+LEN.US,D,20240415,000000,153.175,154.058,149.099,149.742,2411358.8898898,0
+LEN.US,D,20240416,000000,147.602,147.851,144.284,146.346,3302698.7313323,0
+LEN.US,D,20240417,000000,147.497,148.293,145.167,145.674,1530453.3677573,0
+LEN.US,D,20240418,000000,149.914,150.739,146.202,146.259,2907175.6821312,0
+LEN.US,D,20240419,000000,146.509,147.324,143.042,144.054,2555921.3377564,0
+LEN.US,D,20240422,000000,145.07,146.758,143.104,145.377,1635150.0015295,0
+LEN.US,D,20240423,000000,146.681,150.73,145.111,149.817,2169043.8874915,0
+LEN.US,D,20240424,000000,149.296,152.26,147.016,148.296,1541445.4713735,0
+LEN.US,D,20240425,000000,144.659,147.507,143.182,147.016,2242761.4964523,0
+LEN.US,D,20240426,000000,148.076,150.99,147.719,148.46,1401485.7336477,0
+LEN.US,D,20240429,000000,149.432,150.558,148.335,149.595,2026604.4478685,0
+LEN.US,D,20240430,000000,147.527,149.095,145.833,145.891,1329993.2050566,0
+LEN.US,D,20240501,000000,145.746,150.529,144.803,146.708,1899112.8508225,0
+LEN.US,D,20240502,000000,147.758,149.586,145.65,149.345,1062544.9880997,0
+LEN.US,D,20240503,000000,154.089,156.955,151.885,152.126,1744127.325154,0
+LEN.US,D,20240506,000000,153.896,155.013,153.195,154.946,1208934.6988508,0
+LEN.US,D,20240507,000000,155.792,156.634,154.917,155.013,1366808.3601323,0
+LEN.US,D,20240508,000000,153.357,154.541,152.173,152.482,1434388.0313707,0
+LEN.US,D,20240509,000000,152.703,154.946,152.381,154.81,1165368.4358435,0
+LEN.US,D,20240510,000000,154.81,157.533,154.522,156.773,1440397.0994221,0
+LEN.US,D,20240513,000000,157.697,158.11,155.81,155.888,1198666.6960237,0
+LEN.US,D,20240514,000000,156.937,157.062,154.917,156.196,1257832.4248645,0
+LEN.US,D,20240515,000000,159.515,164.798,159.409,164.394,2539942.2329316,0
+LEN.US,D,20240516,000000,163.422,163.576,158.784,158.957,2146732.8060449,0
+LEN.US,D,20240517,000000,159.4,160.045,158.159,159.612,1168026.8924459,0
+LEN.US,D,20240520,000000,159.737,160.121,157.283,157.486,980510.08899455,0
+LEN.US,D,20240521,000000,157.35,157.399,155.648,156.561,1160071.2687979,0
+LEN.US,D,20240522,000000,154.146,155.667,149.509,149.989,2680981.7737887,0
+LEN.US,D,20240523,000000,151.222,151.222,147.661,148.681,1731377.5418865,0
+LEN.US,D,20240524,000000,150.086,150.827,148.893,150.47,1245251.0035867,0
+LEN.US,D,20240528,000000,150.827,152.001,148.335,149.095,1443002.5531758,0
+LEN.US,D,20240529,000000,147.161,148.345,146.16,148.238,1850755.5460102,0
+LEN.US,D,20240530,000000,148.657,151.298,148.657,151.096,1716621.9645445,0
+LEN.US,D,20240531,000000,151.962,154.348,150.981,154.291,5996458.5696429,0
+LEN.US,D,20240603,000000,154.425,155.205,153.054,154.638,1671446.9091914,0
+LEN.US,D,20240604,000000,153.569,153.713,151.144,151.751,1920434.5457619,0
+LEN.US,D,20240605,000000,152.568,153.377,149.98,153.348,1614388.823036,0
+LEN.US,D,20240606,000000,153.156,153.28,149.999,150.221,1448450.4145948,0
+LEN.US,D,20240607,000000,146.987,150.441,146.257,148.199,2281730.0221614,0
+LEN.US,D,20240610,000000,147.103,149.994,146.458,149.547,1620975.7260642,0
+LEN.US,D,20240611,000000,148.508,148.508,146.049,146.477,2123771.1406135,0
+LEN.US,D,20240612,000000,152.289,155.244,148.546,149.143,3280404.4991531,0
+LEN.US,D,20240613,000000,148.912,150.538,147.622,149.182,2164284.0238328,0
+LEN.US,D,20240614,000000,147.439,149.441,144.996,149.24,3237854.6437131,0
+LEN.US,D,20240617,000000,149.076,151.471,147.7,150.596,4873578.6722185,0
+LEN.US,D,20240618,000000,144.995,148.219,142.528,143.1,6227761.9616683,0
+LEN.US,D,20240620,000000,141.897,145.929,141.52,143.668,2948755.2827381,0
+LEN.US,D,20240621,000000,144.534,146.15,142.331,145.824,4035495.5515885,0
+LEN.US,D,20240624,000000,145.303,146.574,143.678,144.967,2326340.7530676,0
+LEN.US,D,20240625,000000,144.284,144.409,141.397,143.543,2817099.3246267,0
+LEN.US,D,20240626,000000,143.062,144.313,142.321,143.312,2446097.0520323,0
+LEN.US,D,20240627,000000,143.273,143.918,142.137,143.485,1868884.5987751,0
+LEN.US,D,20240628,000000,143.37,145.155,143.263,144.206,3427470.7756776,0
+LEN.US,D,20240701,000000,144.823,145.14,140.358,140.415,2113247.4769872,0
+LEN.US,D,20240702,000000,136.355,138.405,135.798,138.183,2481704.5735771,0
+LEN.US,D,20240703,000000,137.355,140.387,136.827,137.865,1160278.0838346,0
+LEN.US,D,20240705,000000,137.927,138.362,135.794,137.705,1907997.4361686,0
+LEN.US,D,20240708,000000,139.028,140.013,136.276,137.705,2548678.5800917,0
+LEN.US,D,20240709,000000,138.352,139.182,136.981,137.58,2111347.9464761,0
+LEN.US,D,20240710,000000,137.705,141.374,137.396,140.688,2202737.5472303,0
+LEN.US,D,20240711,000000,145.072,150.932,144.357,150.449,4154726.9877604,0
+LEN.US,D,20240712,000000,151.579,155.924,151.414,154.359,4381663.9158703,0
+LEN.US,D,20240715,000000,154.514,156.803,152.955,153.683,2233412.733847,0
+LEN.US,D,20240716,000000,156.358,164.024,155.973,163.763,3014175.7799167,0
+LEN.US,D,20240717,000000,161.977,163.464,160.635,160.732,2241299.0409411,0
+LEN.US,D,20240718,000000,164.207,171.652,163.942,164.159,4598020.5147226,0
+LEN.US,D,20240719,000000,163.869,166.37,162.161,165.038,1888309.6340614,0
+LEN.US,D,20240722,000000,164.081,166.64,161.243,166.544,2428753.6811443,0
+LEN.US,D,20240723,000000,165.578,168.542,163.995,166.688,1929216.0974676,0
+LEN.US,D,20240724,000000,166.129,167.422,162.885,162.962,3110980.3548615,0
+LEN.US,D,20240725,000000,164.034,169.315,162.209,165.366,1910694.565624,0
+LEN.US,D,20240726,000000,169.208,172.578,168.185,170.608,2290632.4802493,0
+LEN.US,D,20240729,000000,171.197,173.032,169.402,172.028,2044909.900476,0
+LEN.US,D,20240730,000000,172.404,174.895,171.873,174.219,1919517.2033739,0
+LEN.US,D,20240731,000000,174.412,176.227,170.666,170.821,3138759.5453349,0
+LEN.US,D,20240801,000000,171.931,173.017,167.47,170.155,2601132.7763312,0
+LEN.US,D,20240802,000000,166.534,170.705,164.139,168.436,2410571.8798926,0
+LEN.US,D,20240805,000000,157.372,166.283,157.053,164.506,2928821.575989,0
+LEN.US,D,20240806,000000,163.734,169.257,161.417,166.061,1987131.8772777,0
+LEN.US,D,20240807,000000,168.195,169.749,160.152,160.992,2896450.8437047,0
+LEN.US,D,20240808,000000,162.807,164.747,160.876,163.522,1384953.1885174,0
+LEN.US,D,20240809,000000,164.034,165.135,162.431,163.898,1671764.526161,0
+LEN.US,D,20240812,000000,164.034,164.314,161.32,162.141,1555972.3255727,0
+LEN.US,D,20240813,000000,163.3,165.791,162.479,164.487,1294182.9746351,0
+LEN.US,D,20240814,000000,165.578,165.772,162.392,163.281,1482587.4104261,0
+LEN.US,D,20240815,000000,165.018,165.395,162.682,164.719,1308436.1230357,0
+LEN.US,D,20240816,000000,164.439,167.422,164.13,165.83,1158629.4326955,0
+LEN.US,D,20240819,000000,167.026,169.903,166.746,169.411,1250711.9595655,0
+LEN.US,D,20240820,000000,169.643,171.033,167.76,167.992,1431176.2285344,0
+LEN.US,D,20240821,000000,170.106,174.258,169.527,172.867,2844754.826713,0
+LEN.US,D,20240822,000000,172.867,174.162,171.622,172.568,1163485.0943263,0
+LEN.US,D,20240823,000000,174.721,179.269,173.766,178.631,2032262.1862749,0
+LEN.US,D,20240826,000000,180.06,180.157,177.01,177.309,1211737.1960188,0
+LEN.US,D,20240827,000000,175.841,176.874,174.374,176.063,978229.38109453,0
+LEN.US,D,20240828,000000,175.397,176.99,173.9,175.001,707484.81461515,0
+LEN.US,D,20240829,000000,175.715,176.334,172.413,174.277,957168.15592356,0
+LEN.US,D,20240830,000000,175.725,176.981,172.376,175.773,1510451.5335475,0
+LEN.US,D,20240903,000000,176.015,177.589,170.627,172.221,1765136.5792107,0
+LEN.US,D,20240904,000000,171.487,172.829,169.44,172.153,1472501.1405966,0
+LEN.US,D,20240905,000000,172.134,173.485,171.164,171.689,1670140.4482094,0
+LEN.US,D,20240906,000000,172.23,176.363,171.999,173.225,2332883.3653272,0
+LEN.US,D,20240909,000000,173.418,176.203,172.771,173.978,1832641.4621306,0
+LEN.US,D,20240910,000000,174.962,175.049,171.468,174.007,1689674.9572447,0
+LEN.US,D,20240911,000000,171.671,172.376,167.48,172.037,2184517.4227106,0
+LEN.US,D,20240912,000000,172.617,175.694,171.941,175.117,1546339.7203749,0
+LEN.US,D,20240913,000000,177.115,179.993,176.923,179.491,1857745.2741927,0
+LEN.US,D,20240916,000000,180.968,181.692,178.052,180.745,1991576.3406007,0
+LEN.US,D,20240917,000000,182.184,182.891,180.142,182.822,1611242.7641275,0
+LEN.US,D,20240918,000000,183.439,185.757,180.002,181.924,1622922.0389887,0
+LEN.US,D,20240919,000000,185.371,187.108,181.528,185.804,2516638.2565234,0
+LEN.US,D,20240920,000000,179.085,180.297,175.006,175.899,7231850.288998,0
+LEN.US,D,20240923,000000,178.468,179.597,176.942,179.384,2785097.9276193,0
+LEN.US,D,20240924,000000,178.573,179.674,176.14,177.868,1567571.8466059,0
+LEN.US,D,20240925,000000,177.144,177.144,174.87,175.581,1782920.6470865,0
+LEN.US,D,20240926,000000,176.845,177.681,175.677,176.73,1546964.2860668,0
+LEN.US,D,20240927,000000,178.902,182.638,177.936,180.572,1821353.7060613,0
+LEN.US,D,20240930,000000,180.045,181.316,178.563,181.007,1395400.939983,0
+LEN.US,D,20241001,000000,182.04,182.503,179.51,181.799,2293288.1791447,0
+LEN.US,D,20241002,000000,179.809,181.151,178.125,180.65,1770217.0016295,0
+LEN.US,D,20241003,000000,180.321,181.692,177.986,180.446,1416317.158194,0
+LEN.US,D,20241004,000000,180.833,181.219,173.418,175.957,2509778.391553,0
+LEN.US,D,20241007,000000,173.785,175.788,172.308,175.686,2032723.1012549,0
+LEN.US,D,20241008,000000,176.305,177.348,174.524,174.953,1514564.5523905,0
+LEN.US,D,20241009,000000,175.111,175.818,173.988,174.685,1534346.923,0
+LEN.US,D,20241010,000000,172.546,174.656,171.926,172.507,1577039.78,0
+LEN.US,D,20241011,000000,172.962,174.501,172.381,172.498,1824444.313,0
+LEN.US,D,20241014,000000,172.536,176.331,172.062,175.799,1386405.828,0
+LEN.US,D,20241015,000000,176.941,181.249,176.767,179.129,1540793.876,0
+LEN.US,D,20241016,000000,181.965,183.295,181.22,182.391,1405842.756,0
+LEN.US,D,20241017,000000,182.197,182.807,177.769,179.574,1696401.897,0
+LEN.US,D,20241018,000000,180.455,183.591,179.409,182.894,1440923.436,0
+LEN.US,D,20241021,000000,181.907,182.072,174.511,174.86,1497037.029,0
+LEN.US,D,20241022,000000,171.452,171.646,167.957,168.025,2922721.649,0
+LEN.US,D,20241023,000000,167.106,168.441,165.305,167.057,2611679.151,0
+LEN.US,D,20241024,000000,168.015,170.736,167.212,170.261,2219804.403,0
+LEN.US,D,20241025,000000,171.181,171.181,167.473,167.744,1820650.104,0
+LEN.US,D,20241028,000000,169.284,170.184,167.018,168.529,1422172.42,0
+LEN.US,D,20241029,000000,156.583,165.387,155.487,164.666,4482872.912,0
+LEN.US,D,20241030,000000,164.724,167.415,163.64,166.021,1903635.126,0
+LEN.US,D,20241031,000000,164.802,166.118,163.742,164.86,1705978.84,0
+LEN.US,D,20241101,000000,167.067,168.14,163.911,164.24,1766342.195,0
+LEN.US,D,20241104,000000,165.431,170.556,165.411,167.115,1829905.784,0
+LEN.US,D,20241105,000000,165.779,171.704,165.266,171.617,1394138.866,0
+LEN.US,D,20241106,000000,162.74,163.553,158.698,163.311,4742446.185,0
+LEN.US,D,20241107,000000,163.311,166.35,162.633,165.934,1617938.316,0
+LEN.US,D,20241108,000000,166.505,168.422,165.537,167.067,1260838.48,0
+LEN.US,D,20241111,000000,168.596,168.809,166.205,166.796,1197033.169,0
+LEN.US,D,20241112,000000,164.685,165.687,160.774,160.871,1834735.059,0
+LEN.US,D,20241113,000000,162.754,164.143,160.639,161.016,1510070.39,0
+LEN.US,D,20241114,000000,162.372,166.128,162.026,164.376,2433856.465,0
+LEN.US,D,20241115,000000,163.393,165.053,162.57,163.456,1785412.408,0
+LEN.US,D,20241118,000000,161.2,163.461,161.2,162.556,1716679.687,0
+LEN.US,D,20241119,000000,162.178,164.067,160.997,163.359,1977795.229,0
+LEN.US,D,20241120,000000,162.556,163.863,162.072,162.856,1166354.102,0
+LEN.US,D,20241121,000000,163.47,164.966,162.168,162.701,2070405.745,0
+LEN.US,D,20241122,000000,163.151,164.608,162.633,163.766,1881304.765,0
+LEN.US,D,20241125,000000,166.757,174.365,166.438,172.953,3496068.672,0
+LEN.US,D,20241126,000000,171.733,171.742,166.825,167.861,2063188.174,0
+LEN.US,D,20241127,000000,170.378,170.697,168.277,168.538,1136094.433,0
+LEN.US,D,20241129,000000,170.968,171.491,168.616,168.819,852738.401,0
+LEN.US,D,20241202,000000,169.061,169.458,166.254,167.928,1466958.135,0
+LEN.US,D,20241203,000000,169.216,170.039,167.58,168.035,1447823.876,0
+LEN.US,D,20241204,000000,165.818,166.021,160.736,162.043,2299157.397,0
+LEN.US,D,20241205,000000,162.473,162.824,159.379,159.719,2141071.209,0
+LEN.US,D,20241206,000000,162.464,163.601,157.725,158.228,2619513.423,0
+LEN.US,D,20241209,000000,159.197,160.929,157.764,160.707,2308869.663,0
+LEN.US,D,20241210,000000,156.563,158.287,154.918,156.505,2512818.985,0
+LEN.US,D,20241211,000000,156.699,157.735,152.846,153.107,2777160.586,0
+LEN.US,D,20241212,000000,151.123,152.415,150.126,150.503,2598492.906,0
+LEN.US,D,20241213,000000,149.003,150.184,147.454,149.458,2851668.81,0
+LEN.US,D,20241216,000000,149.356,151.752,146.718,147.067,3220241.144,0
+LEN.US,D,20241217,000000,146.394,148.577,146.041,146.631,2140356.373,0
+LEN.US,D,20241218,000000,146.631,148.112,140.997,141.268,4802352.954,0
+LEN.US,D,20241219,000000,132.623,138.258,130.891,133.979,6472709.822,0
+LEN.US,D,20241220,000000,133.572,135.421,132.207,133.669,9358246.57,0
+LEN.US,D,20241223,000000,133.156,134.826,132.827,133.591,3822074.175,0
+LEN.US,D,20241224,000000,133.582,134.86,133.098,133.591,2198973.958,0
+LEN.US,D,20241226,000000,132.623,135.044,132.449,134.211,2752982.188,0
+LEN.US,D,20241227,000000,133.601,135.179,132.246,132.807,2101190.178,0
+LEN.US,D,20241230,000000,132.478,132.749,129.448,131.849,2984360.759,0
+LEN.US,D,20241231,000000,132.614,133.243,131.626,132.014,2191659.285,0
+LEN.US,D,20250102,000000,133.591,133.882,129.826,130.077,1970439.236,0
+LEN.US,D,20250103,000000,130.857,132.459,130.542,131.539,2153200.695,0
+LEN.US,D,20250106,000000,132.139,133.359,130.552,130.745,2472666.275,0
+LEN.US,D,20250107,000000,130.707,131.83,128.587,128.887,2532971.782,0
+LEN.US,D,20250108,000000,127.793,129.758,126.728,129.274,3060250.104,0
+LEN.US,D,20250110,000000,128.625,129.322,125.227,125.421,4728662.866,0
+LEN.US,D,20250113,000000,125.198,127.851,124.308,127.377,3094110.811,0
+LEN.US,D,20250114,000000,129.816,130.862,127.677,130.862,4491213.354,0
+LEN.US,D,20250115,000000,137.125,138.896,132.904,134.143,5026381.73,0
+LEN.US,D,20250116,000000,134.105,136.651,132.507,136.196,4128459.909,0
+LEN.US,D,20250117,000000,137.957,139.167,136.244,137.018,4168478.329,0
+LEN.US,D,20250121,000000,136.01,139.19,132.485,133.14,6362155,0
+LEN.US,D,20250122,000000,132.95,136.54,132.86,136.13,3914095,0
+LEN.US,D,20250123,000000,135.185,135.93,133.77,134.51,2237258,0
+LEN.US,D,20250124,000000,134.6607,134.6607,132.16,132.36,2345171,0
+LEN.US,D,20250127,000000,132.96,137.96,132.75,137.82,5691796,0
+LEN.US,D,20250128,000000,136.86,138.47,135.23,136.03,4501773,0
+LEN.US,D,20250129,000000,135.51,135.69,131.21,132.23,3051596,0
+LEN.US,D,20250130,000000,132.24,136.84,131.99,135.26,3257166,0
+LEN.US,D,20250131,000000,133.77,134.2,131.15,131.24,2176784,0
+LEN.US,D,20250203,000000,128.4631,128.7,125.21,126.19,4472108,0
+LEN.US,D,20250204,000000,126,129.07,125.5,128.29,3120568,0
+LEN.US,D,20250205,000000,129.595,130.29,127.03,127.49,2348044,0
+LEN.US,D,20250206,000000,127.6,128.89,125.82,127.25,3310138,0
+LEN.US,D,20250207,000000,126.53,126.7,121.4,121.94,6103309,0
+LEN.US,D,20250210,000000,122.99,123.9,122.07,122.69,4119658,0
+LEN.US,D,20250211,000000,122.31,125.12,122.21,124.92,3421308,0
+LEN.US,D,20250212,000000,122,122.235,119.245,121.6,7584032,0
+LEN.US,D,20250213,000000,123.745,124,121.16,123.75,2293974,0
+LEN.US,D,20250214,000000,124.59,126.75,123.58,123.84,1970543,0
+LEN.US,D,20250218,000000,122.615,122.9,120.26,122.5,2873696,0
+LEN.US,D,20250219,000000,118.8,121.53,117.9,120.94,3362781,0
+LEN.US,D,20250220,000000,120.72,123.03,120.7,122.69,2012946,0
+LEN.US,D,20250221,000000,123.14,123.525,119.36,120.57,2473363,0
+LEN.US,D,20250224,000000,120.64,121.33,118.18,119.81,2654311,0
+LEN.US,D,20250225,000000,120.21,124.82,120.21,124.32,2856722,0
+LEN.US,D,20250226,000000,124.09,124.09,120.99,121.52,2022680,0
+LEN.US,D,20250227,000000,121.45,122.9182,120.09,120.37,1758294,0
+LEN.US,D,20250228,000000,120.185,121.17,118.25,119.63,3040358,0
+LEN.US,D,20250303,000000,119.975,121.075,117.5,117.93,2270448,0
+LEN.US,D,20250304,000000,117.195,120.14,116.67,118.75,3488648,0
+LEN.US,D,20250305,000000,119.345,122.21,119,122.03,2341436,0
+LEN.US,D,20250306,000000,124.1,126.57,122.2,126.14,3087232,0
+LEN.US,D,20250307,000000,126.275,126.86,123.71,125.19,2744609,0
+LEN.US,D,20250310,000000,124.765,129.27,124.765,125.22,2781401,0
+LEN.US,D,20250311,000000,124.62,125.67,120.84,121.44,3354582,0
+LEN.US,D,20250312,000000,122.25,122.675,117.85,118.93,3689628,0
+LEN.US,D,20250313,000000,118.605,120,115.61,116.33,3132260,0
+LEN.US,D,20250314,000000,117.425,118.14,116.3,118.1,3268883,0
+LEN.US,D,20250317,000000,118.365,119.7,117.79,118.96,2143179,0
+LEN.US,D,20250318,000000,118.78,119.765,117.64,118.5,2065946,0
+LEN.US,D,20250319,000000,118.835,121.285,118,120.3,3084749,0
+LEN.US,D,20250320,000000,120.1,122.82,119.49,120.07,3523611,0
+LEN.US,D,20250321,000000,112.97,116.03,111.26,115.22,12342117,0
+LEN.US,D,20250324,000000,115.5,117.61,115.06,117.56,3159382,0
+LEN.US,D,20250325,000000,116.52,119.825,115.23,117.74,3656053,0
+LEN.US,D,20250326,000000,117.81,119.545,116.95,117.87,1745034,0
+LEN.US,D,20250327,000000,117.595,119.585,117.01,117.98,1835692,0
+LEN.US,D,20250328,000000,118.205,118.45,113.61,113.93,3553868,0
+LEN.US,D,20250331,000000,113.955,115.45,112.59,114.78,3378295,0
+LEN.US,D,20250401,000000,115.195,115.57,113.185,114.51,2068534,0
+LEN.US,D,20250402,000000,112.91,115.8,112.55,115.66,2427017,0
+LEN.US,D,20250403,000000,111.2918,113.23,108.18,108.4,4722038,0
+LEN.US,D,20250404,000000,106.88,115.885,106.2,111.03,7946537,0
+LEN.US,D,20250407,000000,109,112.115,105.392,107.08,5759514,0
+LEN.US,D,20250408,000000,109.62,109.62,101.7308,102.96,5684950,0
+LEN.US,D,20250409,000000,100.9,110.82,98.4201,108.66,5647576,0
+LEN.US,D,20250410,000000,106.25,107,101.58,104.49,2640371,0
+LEN.US,D,20250411,000000,103.97,105.47,100.61,105.24,2766501,0
+LEN.US,D,20250414,000000,106.9019,107.38,103.98,106.07,1984982,0
+LEN.US,D,20250415,000000,105.995,107.56,104.41,105.08,1508877,0
+LEN.US,D,20250416,000000,105,105.74,101.89,102.76,2785519,0
+LEN.US,D,20250417,000000,103.25,105.24,102.825,104.73,2736817,0
+LEN.US,D,20250421,000000,103.765,104.32,102.62,103.71,2176718,0
+LEN.US,D,20250422,000000,105.31,108.12,104.28,107.92,2584273,0
+LEN.US,D,20250423,000000,109.74,111.61,107.5,107.57,2432482,0
+LEN.US,D,20250424,000000,107.89,109.58,106.55,109.22,2277582,0
+LEN.US,D,20250425,000000,108.36,108.44,106.64,107.63,2131008,0
+LEN.US,D,20250428,000000,108,109.02,106.88,108.15,1858784,0
+LEN.US,D,20250429,000000,107.5,108.285,106.43,107.58,1882390,0
+LEN.US,D,20250430,000000,106.635,108.76,105.41,108.61,1675567,0
+LEN.US,D,20250501,000000,108.73,110.18,107.66,108.19,1771075,0
+LEN.US,D,20250502,000000,109.275,110.44,109.01,110.2,1803620,0
+LEN.US,D,20250505,000000,109.58,110.75,108.77,109.21,2184486,0
+LEN.US,D,20250506,000000,108.605,109.23,106.08,106.2,2652653,0
+LEN.US,D,20250507,000000,107.22,108.46,107.09,107.81,2906163,0
+LEN.US,D,20250508,000000,108.54,110.55,108.5,109.57,2038351,0
+LEN.US,D,20250509,000000,110.46,110.49,108.395,108.64,1919998,0
+LEN.US,D,20250512,000000,111.86,114.32,110.6781,112.55,2903636,0
+LEN.US,D,20250513,000000,113.6,113.6,112.28,112.37,2278955,0
+LEN.US,D,20250514,000000,112.12,112.12,108.07,108.37,3591015,0
+LEN.US,D,20250515,000000,108.765,110.315,107.2,110.11,2824012,0
+LEN.US,D,20250516,000000,110.49,111.99,110.01,111.86,2573276,0
+LEN.US,D,20250519,000000,109.56,111.39,109.4,111.17,2427778,0
+LEN.US,D,20250520,000000,110.72,111.37,108.77,109.44,2345084,0
+LEN.US,D,20250521,000000,108.49,108.91,105.32,105.63,3139380,0
+LEN.US,D,20250522,000000,105.01,105.69,103.57,105.29,2061505,0
+LEN.US,D,20250523,000000,104.195,105.45,103.76,105.18,2072698,0
+LEN.US,D,20250527,000000,106.83,108.13,105.5448,108.09,1757827,0
+LEN.US,D,20250528,000000,107.6,107.96,104.86,105.25,2465573,0
+LEN.US,D,20250529,000000,106.05,106.73,104.3975,106.07,2230465,0
+LEN.US,D,20250530,000000,105.865,106.355,104.83,106.08,3356804,0
+LEN.US,D,20250602,000000,105.39,105.39,102.98,105.02,2452217,0
+LEN.US,D,20250603,000000,104.77,106.68,104.1,106.65,1996589,0
+LEN.US,D,20250604,000000,107.0903,110.4595,106.82,110.23,2847627,0
+LEN.US,D,20250605,000000,110.035,110.99,108.916,110.06,1815240,0
+LEN.US,D,20250606,000000,111,111,108.05,108.53,1913014,0
+LEN.US,D,20250609,000000,109.465,110.98,108.25,110.37,2155020,0
+LEN.US,D,20250610,000000,111.85,113.99,110,113.55,2768658,0
+LEN.US,D,20250611,000000,115.165,116.49,111.28,111.5,3935725,0
+LEN.US,D,20250612,000000,111.09,112.58,109.67,112.15,2355835,0
+LEN.US,D,20250613,000000,111.085,112.165,107.7,108.61,3320106,0
+LEN.US,D,20250616,000000,109.575,109.86,108.02,109.49,5030936,0
+LEN.US,D,20250617,000000,113.51,114.21,104.39,104.61,8196135,0
+LEN.US,D,20250618,000000,102.78,105.69,102.53,103.41,4840024,0
+LEN.US,D,20250620,000000,104.42,106.61,103.51,106.42,5779649,0
+LEN.US,D,20250623,000000,105.75,110.82,105.42,110.63,3497873,0
+LEN.US,D,20250624,000000,110.81,112.7,109.6,111.69,3633785,0
+LEN.US,D,20250625,000000,111.105,111.63,109.09,109.77,2433632,0
+LEN.US,D,20250626,000000,109.95,110.2,107.87,109.81,2334497,0
+LEN.US,D,20250627,000000,110.1,111.84,109.15,110.21,4287353,0
+LEN.US,D,20250630,000000,110.65,111.32,109.37,110.61,2487976,0
+LEN.US,D,20250701,000000,110.07,118.3803,109.75,115.49,5522996,0
+LEN.US,D,20250702,000000,115.88,116.49,114.43,115.31,4417580,0
+LEN.US,D,20250703,000000,114.27,114.27,109.92,110.12,3163101,0
+LEN.US,D,20250707,000000,109.99,110.67,108.08,109.22,2828650,0
+LEN.US,D,20250708,000000,108.75,111.35,108.31,110.42,3037285,0
+LEN.US,D,20250709,000000,110.755,116.15,110.53,115.36,5552024,0
+LEN.US,D,20250710,000000,115.36,118.44,114.5346,116.44,4238903,0
+LEN.US,D,20250711,000000,114.71,115.05,113.28,113.96,2644213,0
+LEN.US,D,20250714,000000,113.15,113.88,110.34,112.89,3070859,0
+LEN.US,D,20250715,000000,113.75,114.32,107.68,107.73,3245471,0
+LEN.US,D,20250716,000000,108.4,110.31,107.46,109.43,2874302,0
+LEN.US,D,20250717,000000,109.5,110.43,108.99,109.7,1634568,0
+LEN.US,D,20250718,000000,110.225,110.69,108.47,109.57,2221789,0
+LEN.US,D,20250721,000000,110.54,111.22,108.98,109.43,2277931,0
+LEN.US,D,20250722,000000,114.12,119.2258,113.84,118.53,5242186,0
+LEN.US,D,20250723,000000,119.5,119.6,116.3298,117.26,2939265,0
+LEN.US,D,20250724,000000,116.4,116.9,113.19,113.51,2792129,0
+LEN.US,D,20250725,000000,114.125,115.7,112.84,115.33,2553889,0
+LEN.US,D,20250728,000000,115.025,117.89,114.11,116.14,2891166,0
+LEN.US,D,20250729,000000,116.22,116.64,114.735,115.86,1744158,0
+LEN.US,D,20250730,000000,115.64,116.565,111.7,112.37,2526027,0
+LEN.US,D,20250731,000000,110.75,113.51,110.33,112.18,2258666,0
+LEN.US,D,20250801,000000,114.145,116.92,113.82,115.98,3639747,0
+LEN.US,D,20250804,000000,115.805,119.13,115.6694,118.77,2527881,0
+LEN.US,D,20250805,000000,118.685,121.7,118.07,120.1,3021483,0
+LEN.US,D,20250806,000000,120.1,121.165,119.28,119.35,2507677,0
+LEN.US,D,20250807,000000,121,122.83,119.285,119.51,2255741,0
+LEN.US,D,20250808,000000,119.83,121.47,119.6,120.85,2093924,0
+LEN.US,D,20250811,000000,121.49,123,118.26,120.53,2412240,0
+LEN.US,D,20250812,000000,121.38,124.84,120.6,124.47,3047724,0
+LEN.US,D,20250813,000000,125.1,132.58,124.91,130.89,5589866,0
+LEN.US,D,20250814,000000,127.24,130.72,127.04,130.45,3549240,0
+LEN.US,D,20250815,000000,136,136.07,131.65,131.95,5174311,0
+LEN.US,D,20250818,000000,132.6,133.76,131.09,131.43,2653172,0
+LEN.US,D,20250819,000000,132.64,134.815,132.4728,134.25,3540885,0
+LEN.US,D,20250820,000000,133.88,135.24,130.16,130.32,3653089,0
+LEN.US,D,20250821,000000,129.07,129.8,126.8,129.14,2272074,0
+LEN.US,D,20250822,000000,130,136.92,128.915,135.75,3937782,0
+LEN.US,D,20250825,000000,135.53,135.53,134.11,134.8,2518335,0
+LEN.US,D,20250826,000000,134.5,135.17,133.26,133.27,2850868,0
+LEN.US,D,20250827,000000,133.2,134.16,132.32,133.33,2616594,0
+LEN.US,D,20250828,000000,133.57,133.98,131,133.13,4029538,0
+LEN.US,D,20250829,000000,133.16,133.99,132.05,133.14,1847861,0
+LEN.US,D,20250902,000000,130.5,133.34,130.32,132.68,2400408,0
+LEN.US,D,20250903,000000,132,134.96,131.51,134.08,2573966,0
+LEN.US,D,20250904,000000,135.375,138.625,135,138.07,2970790,0
+LEN.US,D,20250905,000000,142.17,144.235,140.4975,141.88,4268770,0
+LEN.US,D,20250908,000000,141.5,142.61,139.81,142.4,2831286,0
+LEN.US,D,20250909,000000,141.5,141.84,136.49,137.45,3702029,0
+LEN.US,D,20250910,000000,138.75,138.82,135.575,136.58,2726647,0
+LEN.US,D,20250911,000000,137.62,140.7093,137.52,140.09,2468097,0
+LEN.US,D,20250912,000000,140,140,136.97,137.27,2854229,0
+LEN.US,D,20250915,000000,137.88,137.88,132.275,133.77,4581924,0
+LEN.US,D,20250916,000000,134.385,134.7131,131.21,133.81,4007922,0
+LEN.US,D,20250917,000000,134.66,139.44,131.79,132.97,5872128,0
+LEN.US,D,20250918,000000,133.01,134.07,131.34,132.87,5239949,0
+LEN.US,D,20250919,000000,126.11,131.47,125.16,127.32,17041322,0
+LEN.US,D,20250922,000000,124.95,125.05,121.1,121.91,6043697,0
+LEN.US,D,20250923,000000,122.29,123.7599,121.85,123.25,4178870,0
+LEN.US,D,20250924,000000,123.2,126.7,122.45,125.69,3557694,0
+LEN.US,D,20250925,000000,124.39,126.93,123.78,124.02,3406093,0
+LEN.US,D,20250926,000000,125,126.88,124.15,126.04,2430863,0
+LEN.US,D,20250929,000000,127.44,128.26,125.405,127.68,3360337,0
+LEN.US,D,20250930,000000,127.5,127.88,124.5,126.04,2435546,0
+LEN.US,D,20251001,000000,126.5,128.55,126.3,128.21,2462731,0
+LEN.US,D,20251002,000000,128,128.64,126.57,128.33,1718719,0
+LEN.US,D,20251003,000000,128.325,130.83,128.3,130.07,2026728,0
+LEN.US,D,20251006,000000,130.295,130.81,126.02,126.39,2709671,0
+LEN.US,D,20251007,000000,123.5749,124.097,121.65,122.14,3661677,0
+LEN.US,D,20251008,000000,122.5,122.63,118.91,120.12,4469391,0
+LEN.US,D,20251009,000000,119.93,119.96,117.1,117.91,5509123,0
+LEN.US,D,20251010,000000,123.21,123.71,117.905,118.77,6316332,0
+LEN.US,D,20251013,000000,117.99,119.214,117.47,118.02,3242872,0
+LEN.US,D,20251014,000000,118.39,122.46,117.3,122.23,4302707,0
+LEN.US,D,20251015,000000,122.57,123.67,121.33,122.44,3170092,0
+LEN.US,D,20251016,000000,122.68,122.98,120.945,122.87,3087712,0
+LEN.US,D,20251017,000000,123,125.9399,122.45,125.82,4500236,0
+LEN.US,D,20251020,000000,126.39,127.45,124.7288,125.85,3059260,0
+LEN.US,D,20251021,000000,123.5,129.58,122.3,128.24,4170822,0
+LEN.US,D,20251022,000000,127.51,129.49,126.57,127.14,2663628,0
+LEN.US,D,20251023,000000,126.79,128.4775,126.265,127.34,2208880,0
+LEN.US,D,20251024,000000,129.8,130.23,127.57,127.57,3267966,0
+LEN.US,D,20251027,000000,128.26,130.07,127.83,128.72,2265556,0
+LEN.US,D,20251028,000000,124.28,129.2,124.04,128.22,3234372,0
+LEN.US,D,20251029,000000,126.675,128.97,123.75,124.18,5354056,0
+LEN.US,D,20251030,000000,123.52,125.51,122.54,124.13,4998340,0
+LEN.US,D,20251031,000000,123.18,124.33,121.94,123.77,4848072,0
+LEN.US,D,20251103,000000,122.75,122.75,119.57,120.59,3553074,0
+LEN.US,D,20251104,000000,120.24,122.4768,119.4,121.65,4318010,0
+LEN.US,D,20251105,000000,121.03,122.865,119.18,121.18,3251123,0
+LEN.US,D,20251106,000000,121.51,121.6,119.87,120.33,1945569,0
+LEN.US,D,20251107,000000,119.815,121.55,118.94,121.55,4076429,0
+LEN.US,D,20251110,000000,121.45,123.48,120.64,123.21,3283621,0
+LEN.US,D,20251111,000000,123.73,125.52,123.0601,125.44,2999153,0
+LEN.US,D,20251112,000000,125.44,126.913,124.01,124.13,4404369,0
+LEN.US,D,20251113,000000,122.87,124.165,121.19,121.24,5256185,0
+LEN.US,D,20251114,000000,121.6,123.6024,120.85,121.11,4641301,0
+LEN.US,D,20251117,000000,120.3,120.525,114.06,114.1,8987439,0
+LEN.US,D,20251118,000000,113.315,116.91,112.11,115.97,7621931,0
+LEN.US,D,20251119,000000,116.725,116.78,114.92,115.16,17006012,0
+LEN.US,D,20251120,000000,115.42,117.835,115.12,116.25,32418878,0
+LEN.US,D,20251121,000000,118.19,124.14,117.57,123.16,17029996,0
+LEN.US,D,20251124,000000,121.48,124.07,120.51,122.96,10562754,0
+LEN.US,D,20251125,000000,124.46,131.6,124.37,131.08,15138312,0
+LEN.US,D,20251126,000000,131.2,132.93,130.57,131.28,14129870,0
+LEN.US,D,20251128,000000,130.8205,131.43,129.79,131.3,5108424,0
+LEN.US,D,20251201,000000,129,132.43,129,130.23,20089103,0
+LEN.US,D,20251202,000000,129.88,131.136,127.27,129.73,13058393,0
+LEN.US,D,20251203,000000,129.78,133.76,129.22,133.13,6028392,0
+LEN.US,D,20251204,000000,131.09,133.23,126.71,126.75,7426777,0
+LEN.US,D,20251205,000000,127.34,128.205,123.88,123.91,6243132,0
+LEN.US,D,20251208,000000,122.07,122.36,120.0001,120.71,5332707,0
+LEN.US,D,20251209,000000,118.84,120.16,117.04,117.19,4128478,0
+LEN.US,D,20251210,000000,117.71,120.33,117.46,120.03,3341606,0
+LEN.US,D,20251211,000000,121,122.79,118.91,119.15,3105051,0
+LEN.US,D,20251212,000000,119.5,120.26,118.235,119.37,2436300,0
+LEN.US,D,20251215,000000,119.9,121.3499,118.92,119.73,3195934,0
+LEN.US,D,20251216,000000,120.345,120.82,116.7,117.57,4815866,0
+LEN.US,D,20251217,000000,113.65,116.54,110.02,112.23,10385798,0
+LEN.US,D,20251218,000000,111.335,112.97,108.025,108.33,7284935,0
+LEN.US,D,20251219,000000,107.0001,108.04,105.23,107.99,9673914,0
+LEN.US,D,20251222,000000,107.99,108.25,106.485,106.99,3663414,0
+LEN.US,D,20251223,000000,107,107.17,104.25,104.74,2801499,0
+LEN.US,D,20251224,000000,104.9,105.94,104.43,105.09,1399317,0
+LEN.US,D,20251226,000000,104.825,105.22,104.06,104.9,1868421,0
+LEN.US,D,20251229,000000,104.81,105.12,103.49,103.92,2331349,0
+LEN.US,D,20251230,000000,103.525,104.43,103.03,103.89,2174038,0
+LEN.US,D,20251231,000000,103.675,103.99,102.72,102.8,1849399,0
+LEN.US,D,20260102,000000,103.15,104.5,102.12,104.22,2414765,0
+LEN.US,D,20260105,000000,104,106.97,103.6,105.4,2936838,0
+LEN.US,D,20260106,000000,104,106.47,102.76,106.36,3362343,0
+LEN.US,D,20260107,000000,106.75,107.67,103.4635,103.93,4539543,0
+LEN.US,D,20260108,000000,103.15,110.33,102.8,109.55,4194965,0
+LEN.US,D,20260109,000000,113.04,119.32,112.97,119.25,7685955,0
+LEN.US,D,20260112,000000,118.42,122.83,117.9,120.9,4671278,0
+LEN.US,D,20260113,000000,121.51,123.55,119.89,123.32,3543602,0
+LEN.US,D,20260114,000000,120.71,123.71,120.7,121.39,4126698,0
+LEN.US,D,20260115,000000,121.61,122.74,119.27,122.25,2297428,0
+LEN.US,D,20260116,000000,121.73,122.31,117.17,118.59,4404695,0
+LEN.US,D,20260120,000000,115.625,119.2,114.99,115.16,3197298,0
+LEN.US,D,20260121,000000,116.53,119.76,115.79,118,3592260,0
+LEN.US,D,20260122,000000,118,119.28,114.1801,114.71,3024514,0
+LEN.US,D,20260123,000000,114.795,115.38,111.78,111.84,2631272,0
+LEN.US,D,20260126,000000,111.52,112.425,110.02,110.58,2069527,0
+LEN.US,D,20260127,000000,110.3,110.6,109.1,110.07,1836630,0
+LEN.US,D,20260128,000000,110.31,113.605,109.655,110.79,2328918,0
+LEN.US,D,20260129,000000,110.41,113.94,109.86,111.23,2462184,0
+LEN.US,D,20260130,000000,109.8,110.32,107.83,109.35,2392401,0
+LEN.US,D,20260202,000000,109.28,109.931,107.5,108.8,2440566,0
+LEN.US,D,20260203,000000,108.3,116.69,108.14,112.53,4923351,0
+LEN.US,D,20260204,000000,112.5,118.04,112.5,115.27,3631508,0
+LEN.US,D,20260205,000000,115.665,116.8559,114.5001,115.37,2177582,0
+LEN.US,D,20260206,000000,114.675,117.5999,111,114.02,3826974,0
+LEN.US,D,20260209,000000,114,115.49,112.305,114.08,1845655,0
+LEN.US,D,20260210,000000,114.79,120.05,114.745,119.4,2476436,0
+LEN.US,D,20260211,000000,117.85,121.04,117.0837,120.99,2169410,0
+LEN.US,D,20260212,000000,121.8,123.98,120.71,120.83,2511631,0
+LEN.US,D,20260213,000000,120.755,124.16,120.755,122.28,2571620,0
+LEN.US,D,20260217,000000,122.225,124.1,118.61,121.44,1830078,0
+LEN.US,D,20260218,000000,121.205,123.14,120.62,121.26,1414479,0
diff --git a/daily/us/nyse stocks/1/lfgy.us.txt b/daily/us/nyse stocks/1/lfgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfb84a4e6564d53af18053f2a6f9423a948ff1cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/lfgy.us.txt	
@@ -0,0 +1,270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFGY.US,D,20250117,000000,54.55,55.11,54.03,54.4169,81801,0
+LFGY.US,D,20250121,000000,54.84,55,53.1801,54.34,139354,0
+LFGY.US,D,20250122,000000,53.95,54.5792,53.0771,54.16,253284,0
+LFGY.US,D,20250123,000000,52.79,54.5099,52.65,53.29,135662,0
+LFGY.US,D,20250124,000000,53.726,54.56,53.1001,53.96,120098,0
+LFGY.US,D,20250127,000000,51.295,52.0159,47.2001,48.7385,274223,0
+LFGY.US,D,20250128,000000,49.1697,49.49,48.38,48.9141,90371,0
+LFGY.US,D,20250129,000000,49.59,50.49,48.545,49.6804,112480,0
+LFGY.US,D,20250130,000000,49.59,50.66,49.59,50.35,79634,0
+LFGY.US,D,20250131,000000,50.71,50.92,49.3501,49.61,106226,0
+LFGY.US,D,20250203,000000,47.0366,49.86,47.0366,49.66,162375,0
+LFGY.US,D,20250204,000000,49.45,50.1545,49.45,49.72,70281,0
+LFGY.US,D,20250205,000000,50.05,50.548,49.1657,49.25,123085,0
+LFGY.US,D,20250206,000000,49,49.45,47.9121,48.35,68666,0
+LFGY.US,D,20250207,000000,48.97,50.209,48.5,48.75,115018,0
+LFGY.US,D,20250210,000000,49.1001,49.68,49.0741,49.49,109660,0
+LFGY.US,D,20250211,000000,49.42,49.49,48.0001,48.02,95395,0
+LFGY.US,D,20250212,000000,47.5,48.72,47.4,48.55,121126,0
+LFGY.US,D,20250213,000000,48.06,49.04,47.6875,48.91,57523,0
+LFGY.US,D,20250214,000000,49,49.21,48.6,48.97,106709,0
+LFGY.US,D,20250218,000000,49,49.11,47.84,48.22,262040,0
+LFGY.US,D,20250219,000000,48.43,48.65,47.65,47.68,163908,0
+LFGY.US,D,20250220,000000,47.55,47.65,46.27,47.61,105872,0
+LFGY.US,D,20250221,000000,47.7615,48.0451,44,44.37,207542,0
+LFGY.US,D,20250224,000000,44.3592,44.8445,42.16,42.62,171324,0
+LFGY.US,D,20250225,000000,41.3273,41.4238,38.6342,39.86,200648,0
+LFGY.US,D,20250226,000000,39.96,40.7699,39.5,40.25,94188,0
+LFGY.US,D,20250227,000000,41.07,41.38,39.09,39.11,66921,0
+LFGY.US,D,20250228,000000,38.646,41,38.4677,40.32,76687,0
+LFGY.US,D,20250303,000000,42.3867,42.3898,38.54,39.43,113455,0
+LFGY.US,D,20250304,000000,38.11,40.21,36.6215,39.31,90263,0
+LFGY.US,D,20250305,000000,39.93,41.25,39.518,41.23,68903,0
+LFGY.US,D,20250306,000000,40.27,40.77,39.21,39.65,74113,0
+LFGY.US,D,20250307,000000,39.5176,40.295,38.0993,39.74,56416,0
+LFGY.US,D,20250310,000000,38.2085,38.9763,35.11,35.81,109023,0
+LFGY.US,D,20250311,000000,36.37,37.67,35.3201,37.29,62604,0
+LFGY.US,D,20250312,000000,38.2536,38.2536,36.5,37.54,74500,0
+LFGY.US,D,20250313,000000,37.16,37.46,35.88,35.89,45794,0
+LFGY.US,D,20250314,000000,37.03,37.9199,36.44,37.78,49072,0
+LFGY.US,D,20250317,000000,37.42,38.5244,37.0699,38.26,56768,0
+LFGY.US,D,20250318,000000,37.74,38.01,36.7401,36.83,41131,0
+LFGY.US,D,20250319,000000,37.44,38.89,37.1351,38.45,60646,0
+LFGY.US,D,20250320,000000,37.62,38.4,37.5,37.83,40649,0
+LFGY.US,D,20250321,000000,37.2543,38.16,36.9264,37.99,60352,0
+LFGY.US,D,20250324,000000,38.96,40.16,38.79,40.16,70213,0
+LFGY.US,D,20250325,000000,40.1,40.3436,39.6336,39.9,65061,0
+LFGY.US,D,20250326,000000,39.92,39.9443,38.25,38.62,72620,0
+LFGY.US,D,20250327,000000,37.63,38.44,37.32,37.8147,60345,0
+LFGY.US,D,20250328,000000,37.18,37.18,35.04,35.25,79248,0
+LFGY.US,D,20250331,000000,34.21,34.77,33.2718,34.4696,82854,0
+LFGY.US,D,20250401,000000,34.52,36.0799,33.901,36.05,44253,0
+LFGY.US,D,20250402,000000,35.25,36.7,35.12,36.69,57778,0
+LFGY.US,D,20250403,000000,33.271,34.8321,33.25,33.89,67467,0
+LFGY.US,D,20250404,000000,33.705,33.7599,31.01,33.36,99602,0
+LFGY.US,D,20250407,000000,30.52,34.5,30.09,32.635,108866,0
+LFGY.US,D,20250408,000000,33.95,34.12,30.5401,31.19,69180,0
+LFGY.US,D,20250409,000000,31.1828,35.9899,30.8044,35.24,106091,0
+LFGY.US,D,20250410,000000,33.7158,34.11,32.2,33.05,51462,0
+LFGY.US,D,20250411,000000,33.43,34.95,33.4103,34.88,43706,0
+LFGY.US,D,20250414,000000,35.829,36.0817,34.8,35.25,57014,0
+LFGY.US,D,20250415,000000,35.37,36.0465,34.1291,34.6,60200,0
+LFGY.US,D,20250416,000000,34,34.74,33.75,34.39,62430,0
+LFGY.US,D,20250417,000000,33.96,34.39,33.46,34.3,45206,0
+LFGY.US,D,20250421,000000,34.422,34.7886,33.7,34.079,74994,0
+LFGY.US,D,20250422,000000,34.7124,36.15,34.7124,36.12,75286,0
+LFGY.US,D,20250423,000000,36.99,37,36.2736,36.57,53503,0
+LFGY.US,D,20250424,000000,35.9,36.9913,35.9,36.68,51660,0
+LFGY.US,D,20250425,000000,36.6401,37.4,36.6401,37.27,73231,0
+LFGY.US,D,20250428,000000,37.21,37.43,36.08,37,94298,0
+LFGY.US,D,20250429,000000,37.0733,37.4937,36.6347,37.2929,78931,0
+LFGY.US,D,20250430,000000,36.64,36.91,35.68,36.91,108275,0
+LFGY.US,D,20250501,000000,37.3,37.94,36.6738,37.03,75573,0
+LFGY.US,D,20250502,000000,37.26,38.0366,37.26,37.72,85516,0
+LFGY.US,D,20250505,000000,37.03,37.2,36.3701,36.78,112634,0
+LFGY.US,D,20250506,000000,36.0896,36.86,36.0896,36.85,34007,0
+LFGY.US,D,20250507,000000,37.11,37.37,36.75,37.18,152682,0
+LFGY.US,D,20250508,000000,37.3957,38.24,37.15,38.075,118895,0
+LFGY.US,D,20250509,000000,38.14,38.9999,38.0036,38.46,130233,0
+LFGY.US,D,20250512,000000,39.68,39.96,38.62,39.18,203462,0
+LFGY.US,D,20250513,000000,39.81,40.4,39.58,40.21,185500,0
+LFGY.US,D,20250514,000000,40.4305,40.9382,40.35,40.66,182372,0
+LFGY.US,D,20250515,000000,39.8,39.9946,38.75,39.51,108765,0
+LFGY.US,D,20250516,000000,39.8,40.5999,39.7557,40.32,143319,0
+LFGY.US,D,20250519,000000,39.685,40.9085,39.56,40.85,121095,0
+LFGY.US,D,20250520,000000,40.85,41.11,40.3513,40.97,102390,0
+LFGY.US,D,20250521,000000,40.635,41.7181,40.057,40.41,153081,0
+LFGY.US,D,20250527,000000,40.745,41,40.0151,40.72,157766,0
+LFGY.US,D,20250528,000000,40.52,40.52,39.4,39.7,175484,0
+LFGY.US,D,20250530,000000,38.4,38.78,38.0385,38.48,93637,0
+LFGY.US,D,20250602,000000,38.42,38.88,38.18,38.88,123736,0
+LFGY.US,D,20250603,000000,39.28,39.9799,38.89,39.86,111450,0
+LFGY.US,D,20250604,000000,39.79,40.12,39.46,40.06,133643,0
+LFGY.US,D,20250605,000000,39.65,39.935,38.42,38.52,138554,0
+LFGY.US,D,20250606,000000,39.395,39.8754,39,39.87,109507,0
+LFGY.US,D,20250609,000000,39.99,40.24,39.3533,40.08,180544,0
+LFGY.US,D,20250610,000000,40.375,40.55,39.82,40.42,148636,0
+LFGY.US,D,20250611,000000,40.55,40.7199,39.9,40.32,158013,0
+LFGY.US,D,20250612,000000,39.23,39.8067,39,39.26,143711,0
+LFGY.US,D,20250613,000000,38.36,38.899,38.1,38.57,229555,0
+LFGY.US,D,20250616,000000,39.08,39.439,38.7,39.29,125601,0
+LFGY.US,D,20250617,000000,39.1,39.14,38.2,38.62,120944,0
+LFGY.US,D,20250618,000000,38.5455,39.2376,38.2257,39.08,170578,0
+LFGY.US,D,20250620,000000,39.0456,39.06,38.3,38.75,120198,0
+LFGY.US,D,20250623,000000,38.1,38.6774,37.52,38.65,268865,0
+LFGY.US,D,20250624,000000,38.95,39.93,38.81,39.93,212294,0
+LFGY.US,D,20250625,000000,40.23,40.4,39.87,40.07,204100,0
+LFGY.US,D,20250626,000000,39.72,40.48,39.54,40.33,118656,0
+LFGY.US,D,20250627,000000,40.28,40.39,39.54,39.95,207641,0
+LFGY.US,D,20250630,000000,40.1457,40.7,39.98,40.6,148310,0
+LFGY.US,D,20250701,000000,40.27,40.7427,39.985,40.11,139104,0
+LFGY.US,D,20250702,000000,40.2,41.4899,40.195,41.26,155497,0
+LFGY.US,D,20250703,000000,40.87,41.18,40.7189,41,88037,0
+LFGY.US,D,20250707,000000,40.25,40.38,39.28,40.05,287179,0
+LFGY.US,D,20250708,000000,40.29,40.4965,39.75,39.96,243020,0
+LFGY.US,D,20250709,000000,40.2,40.5,39.63,40.5,314840,0
+LFGY.US,D,20250710,000000,40.05,40.5,39.6831,40.4,255367,0
+LFGY.US,D,20250711,000000,40.42,40.52,39.7757,40.05,272659,0
+LFGY.US,D,20250714,000000,40.31,41,40.21,40.5,279119,0
+LFGY.US,D,20250715,000000,40.51,40.7,39.96,40.25,246347,0
+LFGY.US,D,20250716,000000,40.63,41.26,40.62,41.15,236127,0
+LFGY.US,D,20250717,000000,40.7,41.2999,40.38,41.14,195237,0
+LFGY.US,D,20250718,000000,41.289,41.6285,40.85,41.1,250286,0
+LFGY.US,D,20250721,000000,41.05,41.5899,40.35,40.44,418392,0
+LFGY.US,D,20250722,000000,40.69,41.06,39.5,40.55,291661,0
+LFGY.US,D,20250723,000000,40.3,40.33,39.51,40.07,310587,0
+LFGY.US,D,20250724,000000,39.7,39.86,39.3,39.73,239414,0
+LFGY.US,D,20250725,000000,39.25,39.3896,38.76,39.18,313520,0
+LFGY.US,D,20250728,000000,39.4994,39.6042,38.7549,39.15,296000,0
+LFGY.US,D,20250729,000000,38.92,38.98,37.66,37.99,389528,0
+LFGY.US,D,20250730,000000,38.1892,38.64,37.71,38,207764,0
+LFGY.US,D,20250731,000000,37.8369,38.289,37.5308,37.63,173659,0
+LFGY.US,D,20250801,000000,36.01,36.49,35.1,35.62,302099,0
+LFGY.US,D,20250804,000000,36,36.57,35.5711,36.57,190223,0
+LFGY.US,D,20250805,000000,36.55,36.6,35.6252,36.06,200506,0
+LFGY.US,D,20250806,000000,36,36.6,35.66,36.53,162734,0
+LFGY.US,D,20250807,000000,36.5465,36.73,35.98,36.45,132501,0
+LFGY.US,D,20250808,000000,36.7564,36.7917,35.85,36.39,176982,0
+LFGY.US,D,20250811,000000,36.581,37.1489,36.37,36.53,188917,0
+LFGY.US,D,20250812,000000,36.845,37.0965,36.5383,37.03,97993,0
+LFGY.US,D,20250813,000000,37.14,37.4943,36.73,37.03,192940,0
+LFGY.US,D,20250814,000000,36.07,36.48,35.71,36.42,174872,0
+LFGY.US,D,20250815,000000,36.5,36.5,35.9018,36.5,162630,0
+LFGY.US,D,20250818,000000,35.9937,36.625,35.6,36,222914,0
+LFGY.US,D,20250819,000000,36.42,36.57,35,35.26,182473,0
+LFGY.US,D,20250820,000000,35.37,35.52,34.2403,35.43,142419,0
+LFGY.US,D,20250821,000000,34.8,34.99,34.5201,34.82,78920,0
+LFGY.US,D,20250822,000000,34.605,35.88,34.45,35.76,134077,0
+LFGY.US,D,20250825,000000,35.25,35.5849,34.9,35.28,115234,0
+LFGY.US,D,20250826,000000,35.155,35.72,35.1051,35.65,80413,0
+LFGY.US,D,20250827,000000,35.59,35.86,35.5271,35.62,110470,0
+LFGY.US,D,20250828,000000,35.405,35.61,35.29,35.45,83952,0
+LFGY.US,D,20250829,000000,35.36,35.3958,34.94,35.33,103257,0
+LFGY.US,D,20250902,000000,34.985,35.35,34.3,35.2,146499,0
+LFGY.US,D,20250903,000000,35.42,35.54,34.8,35.01,164043,0
+LFGY.US,D,20250904,000000,34.3001,34.5,33.8,34,144024,0
+LFGY.US,D,20250905,000000,34.4,34.63,33.18,33.99,183456,0
+LFGY.US,D,20250908,000000,34.21,34.5559,33.93,34.45,140813,0
+LFGY.US,D,20250909,000000,34.7,35.37,34.6301,35.37,132634,0
+LFGY.US,D,20250910,000000,35.7,35.9452,35.2826,35.51,116090,0
+LFGY.US,D,20250911,000000,35.1076,35.5799,35.05,35.28,98221,0
+LFGY.US,D,20250912,000000,35.5356,35.73,35.35,35.68,111049,0
+LFGY.US,D,20250915,000000,35.845,36.09,35.67,36.01,95112,0
+LFGY.US,D,20250916,000000,36.4543,36.5619,35.8201,36.5226,62331,0
+LFGY.US,D,20250917,000000,36.36,36.9815,36.0803,36.84,124807,0
+LFGY.US,D,20250918,000000,36.59,37.0299,36.5585,36.95,80349,0
+LFGY.US,D,20250919,000000,36.8,37.1999,36.55,36.75,126568,0
+LFGY.US,D,20250922,000000,36.4179,36.99,35.9,36.97,145549,0
+LFGY.US,D,20250923,000000,37.13,37.3316,36.3633,36.47,136247,0
+LFGY.US,D,20250924,000000,36.9,37.2994,36.7069,36.92,183811,0
+LFGY.US,D,20250925,000000,35.65,35.75,34.6862,35.29,145720,0
+LFGY.US,D,20250926,000000,35.2,35.51,34.51,35.29,184243,0
+LFGY.US,D,20250929,000000,35.52,36.65,35.5,36.54,177940,0
+LFGY.US,D,20250930,000000,36.5,36.63,36.225,36.52,122982,0
+LFGY.US,D,20251001,000000,36.68,36.91,36.4766,36.68,192296,0
+LFGY.US,D,20251002,000000,36.73,36.9899,36.32,36.97,139785,0
+LFGY.US,D,20251003,000000,36.99,37.72,36.88,37.29,230483,0
+LFGY.US,D,20251006,000000,37.58,38.215,37.5,38.2,187263,0
+LFGY.US,D,20251007,000000,38.42,38.4841,37,37.82,193983,0
+LFGY.US,D,20251008,000000,38,38.53,37.7946,38.32,163377,0
+LFGY.US,D,20251009,000000,37.975,38.26,37.31,38.19,127349,0
+LFGY.US,D,20251010,000000,38.4,38.78,36.445,36.63,296014,0
+LFGY.US,D,20251013,000000,37.2389,37.78,36.75,37.78,193754,0
+LFGY.US,D,20251014,000000,36.63,38.3999,35.99,37.75,237339,0
+LFGY.US,D,20251015,000000,37.8407,38.38,37.3,37.82,161902,0
+LFGY.US,D,20251016,000000,38.1,38.16,36.655,36.76,208798,0
+LFGY.US,D,20251017,000000,36.12,36.72,35.6402,36.44,164957,0
+LFGY.US,D,20251020,000000,37.22,38.08,37.1,37.39,145809,0
+LFGY.US,D,20251021,000000,37.4,37.5999,36.82,37.42,296090,0
+LFGY.US,D,20251022,000000,36.3585,36.36,33.7675,34.56,423522,0
+LFGY.US,D,20251023,000000,34.66,35.58,34.4645,35.32,182788,0
+LFGY.US,D,20251024,000000,35.76,36.34,35.68,36.23,134855,0
+LFGY.US,D,20251027,000000,36.88,37.0923,36.4985,36.98,135618,0
+LFGY.US,D,20251028,000000,36.87,37.21,36.52,36.59,286870,0
+LFGY.US,D,20251029,000000,36.26,36.26,35.405,35.76,168838,0
+LFGY.US,D,20251030,000000,35.28,35.54,34.82,34.85,176693,0
+LFGY.US,D,20251031,000000,35.465,35.66,34.9596,35.36,149162,0
+LFGY.US,D,20251103,000000,35.56,35.895,34.975,35.44,242378,0
+LFGY.US,D,20251104,000000,34.58,35.26,34.0311,34.08,322810,0
+LFGY.US,D,20251105,000000,33.99,34.23,33.5601,34.23,166492,0
+LFGY.US,D,20251106,000000,33.75,34,32.35,32.51,295425,0
+LFGY.US,D,20251107,000000,31.5,32.7399,31.1213,32.7,264735,0
+LFGY.US,D,20251110,000000,33.41,33.41,32.2625,32.41,161000,0
+LFGY.US,D,20251111,000000,32.1,32.1,31.47,31.53,202144,0
+LFGY.US,D,20251112,000000,31.31,31.38,30.3,30.61,226362,0
+LFGY.US,D,20251113,000000,30.02,30.1502,28.68,28.8,334081,0
+LFGY.US,D,20251114,000000,28.25,29.2939,28.1,28.69,243429,0
+LFGY.US,D,20251117,000000,28.34,28.775,27.57,28.2,330655,0
+LFGY.US,D,20251118,000000,27.83,28.66,27.75,28.34,194788,0
+LFGY.US,D,20251119,000000,27.8129,28.13,26.89,27.22,212538,0
+LFGY.US,D,20251120,000000,28.27,28.27,26.31,26.36,151366,0
+LFGY.US,D,20251121,000000,26.35,26.845,25.63,26.61,211464,0
+LFGY.US,D,20251124,000000,26.71,27.74,26.13,27.74,138070,0
+LFGY.US,D,20251125,000000,27.39,27.83,26.9501,27.83,100924,0
+LFGY.US,D,20251126,000000,27.64,28.19,27.6,28.17,103538,0
+LFGY.US,D,20251128,000000,28.44,28.9,28.29,28.6,62770,0
+LFGY.US,D,20251201,000000,27.87,28.1527,27.37,27.87,118527,0
+LFGY.US,D,20251202,000000,28.34,28.5699,27.8701,28.16,211014,0
+LFGY.US,D,20251203,000000,27.76,28.255,27.45,28.25,115216,0
+LFGY.US,D,20251204,000000,28.19,28.67,27.99,28.64,149142,0
+LFGY.US,D,20251205,000000,28.425,28.65,28.0501,28.24,89770,0
+LFGY.US,D,20251208,000000,28.425,28.6,28.13,28.6,95268,0
+LFGY.US,D,20251209,000000,28.2,29.225,28.18,28.52,97187,0
+LFGY.US,D,20251210,000000,28.26,28.7624,28.09,28.65,124776,0
+LFGY.US,D,20251211,000000,28.005,28.52,27.614,28.52,83808,0
+LFGY.US,D,20251212,000000,28.2653,28.58,27.41,27.72,92077,0
+LFGY.US,D,20251215,000000,27.4,27.55,26.0106,26.04,183423,0
+LFGY.US,D,20251216,000000,26.22,26.41,25.9202,26.28,111480,0
+LFGY.US,D,20251217,000000,26.2765,26.5,25.29,25.41,237511,0
+LFGY.US,D,20251218,000000,26.2,26.377,25.56,25.68,92969,0
+LFGY.US,D,20251219,000000,25.99,26.5,25.85,26.43,119221,0
+LFGY.US,D,20251222,000000,26.71,27.0594,26.665,26.79,74516,0
+LFGY.US,D,20251223,000000,26.56,26.6339,26.24,26.46,83553,0
+LFGY.US,D,20251224,000000,26.1,26.31,26.01,26.09,87476,0
+LFGY.US,D,20251226,000000,26.28,26.28,25.73,25.81,129987,0
+LFGY.US,D,20251229,000000,25.64,26.23,25.6,25.72,135252,0
+LFGY.US,D,20251230,000000,25.73,25.95,25.46,25.46,136717,0
+LFGY.US,D,20251231,000000,25.2569,25.4,24.89,24.95,146448,0
+LFGY.US,D,20260102,000000,25.31,26,25.0762,25.99,124659,0
+LFGY.US,D,20260105,000000,26.4,27.0199,26.36,27,114233,0
+LFGY.US,D,20260106,000000,26.9201,27.1,26.37,26.74,75967,0
+LFGY.US,D,20260107,000000,26.305,26.44,26.03,26.1,72520,0
+LFGY.US,D,20260108,000000,26.035,26.5,25.89,26.22,50825,0
+LFGY.US,D,20260109,000000,26.225,26.54,25.97,26.01,56655,0
+LFGY.US,D,20260112,000000,25.8733,26.57,25.8,26.35,121381,0
+LFGY.US,D,20260113,000000,26.63,26.8,26.33,26.7,74080,0
+LFGY.US,D,20260114,000000,26.52,26.9,26.4,26.75,71143,0
+LFGY.US,D,20260115,000000,26.81,26.9,26.35,26.55,58734,0
+LFGY.US,D,20260116,000000,26.55,27.13,26.394,27.1,75519,0
+LFGY.US,D,20260120,000000,26.08,26.8999,25.74,26.1,131639,0
+LFGY.US,D,20260121,000000,25.8495,26.32,25.004,25.74,78356,0
+LFGY.US,D,20260122,000000,25.85,26.1,25.49,25.6,64212,0
+LFGY.US,D,20260123,000000,25.4145,26.39,25.24,25.98,82666,0
+LFGY.US,D,20260126,000000,25.69,25.97,25.56,25.56,59288,0
+LFGY.US,D,20260127,000000,25.81,26.3,25.56,26.27,77630,0
+LFGY.US,D,20260128,000000,26.03,26.3,25.8,25.96,73829,0
+LFGY.US,D,20260129,000000,25.84,25.84,24.66,25.05,198232,0
+LFGY.US,D,20260130,000000,24.69,24.98,23.87,24.12,140649,0
+LFGY.US,D,20260202,000000,23.65,24.11,23.5401,23.75,124764,0
+LFGY.US,D,20260203,000000,23.73,23.73,22.3,23.12,176554,0
+LFGY.US,D,20260204,000000,22.4,22.47,21,21.61,192312,0
+LFGY.US,D,20260205,000000,21.175,21.445,19.83,19.84,314704,0
+LFGY.US,D,20260206,000000,20.64,21.71,20.56,21.71,139860,0
+LFGY.US,D,20260209,000000,21.5,22.69,21.46,22.49,85434,0
+LFGY.US,D,20260210,000000,22.365,22.653131,22.14,22.33,70833,0
+LFGY.US,D,20260211,000000,21.86,22,20.98,21.43,47070,0
+LFGY.US,D,20260212,000000,21.49,21.495,20.53,20.62,74475,0
+LFGY.US,D,20260213,000000,20.845,21.545,20.78,21.28,83763,0
+LFGY.US,D,20260217,000000,21.104,21.32,20.625,21.01,75305,0
+LFGY.US,D,20260218,000000,20.85,21.405,20.75,20.93,72023,0
diff --git a/daily/us/nyse stocks/1/lngx.us.txt b/daily/us/nyse stocks/1/lngx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1594f2c7ed372c5047a47805068349244fa2ba8
--- /dev/null
+++ b/daily/us/nyse stocks/1/lngx.us.txt	
@@ -0,0 +1,76 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNGX.US,D,20251029,000000,34,34,33.7813,33.7813,465,0
+LNGX.US,D,20251030,000000,33.96,33.96,33.8133,33.8133,2066,0
+LNGX.US,D,20251031,000000,34.15,34.41,34.06,34.2897,10554,0
+LNGX.US,D,20251103,000000,34.04,34.8428,34,34.8428,8414,0
+LNGX.US,D,20251105,000000,34.7175,34.7175,34.5152,34.5152,369,0
+LNGX.US,D,20251106,000000,35.1559,35.21,34.8534,34.8534,800,0
+LNGX.US,D,20251107,000000,34.7,35.5549,34.7,35.5549,894,0
+LNGX.US,D,20251110,000000,35.855,36.06,35.53,36.0418,10728,0
+LNGX.US,D,20251111,000000,36.29,36.7485,36.29,36.6526,12218,0
+LNGX.US,D,20251112,000000,36.64,37,36.401,36.426,10122,0
+LNGX.US,D,20251113,000000,36.73,37.25,36.2546,36.2546,10024,0
+LNGX.US,D,20251114,000000,36.3044,37.18,36.3044,36.6951,1099,0
+LNGX.US,D,20251117,000000,36.45,36.62,36.1965,36.1965,8687,0
+LNGX.US,D,20251118,000000,36.09,36.5522,35.99,36.5522,712,0
+LNGX.US,D,20251119,000000,36.1746,36.3693,36.1746,36.3693,569,0
+LNGX.US,D,20251120,000000,37.0254,37.2,35.68,35.7401,3870,0
+LNGX.US,D,20251121,000000,35.57,35.9809,35.5,35.9809,1402,0
+LNGX.US,D,20251124,000000,35.67,36.2629,35.67,36.2629,4790,0
+LNGX.US,D,20251125,000000,35.9364,36.0265,35.855,36.0265,2121,0
+LNGX.US,D,20251126,000000,36.6,37.04,36.22,36.7674,14294,0
+LNGX.US,D,20251128,000000,37.44,37.5899,37.44,37.4415,1073,0
+LNGX.US,D,20251201,000000,37.49,37.939,37.48,37.5606,12169,0
+LNGX.US,D,20251202,000000,37.37,37.38,36.8579,36.8579,17629,0
+LNGX.US,D,20251203,000000,37.32,38.425,37.23,37.9013,16059,0
+LNGX.US,D,20251204,000000,37.99,38.17,37.92,37.9843,3580,0
+LNGX.US,D,20251205,000000,38.5,38.76,38.0773,38.0773,8739,0
+LNGX.US,D,20251208,000000,37.785,38,37.3552,37.3552,4780,0
+LNGX.US,D,20251209,000000,37.45,37.48,37.21,37.2439,14200,0
+LNGX.US,D,20251210,000000,36.89,37.17,36.77,37.1396,10389,0
+LNGX.US,D,20251211,000000,36.785,36.86,36.5043,36.5678,6200,0
+LNGX.US,D,20251212,000000,36.9,36.96,36.34,36.3722,11852,0
+LNGX.US,D,20251215,000000,36,36.33,35.62,35.875,3949,0
+LNGX.US,D,20251216,000000,35.3,35.62,34.65,34.8576,5685,0
+LNGX.US,D,20251217,000000,35.265,35.7431,35.16,35.713,4936,0
+LNGX.US,D,20251218,000000,35.67,35.91,34.9769,34.9769,4409,0
+LNGX.US,D,20251219,000000,35.2387,35.265,35.1,35.1734,2861,0
+LNGX.US,D,20251222,000000,35.35,35.45,35.2301,35.3414,2752,0
+LNGX.US,D,20251223,000000,35.5599,35.89,35.4663,35.87,2456,0
+LNGX.US,D,20251224,000000,35.72,35.72,35.54,35.68,2426,0
+LNGX.US,D,20251226,000000,35.385,35.66,35.245,35.3801,3510,0
+LNGX.US,D,20251229,000000,35.89,35.98,35.68,35.8988,16722,0
+LNGX.US,D,20251230,000000,36.18,36.37,36.085,36.1679,8247,0
+LNGX.US,D,20251231,000000,36,36.1,35.566,35.7026,5968,0
+LNGX.US,D,20260102,000000,35.7,36.166,35.4584,36.1101,7377,0
+LNGX.US,D,20260105,000000,35.37,35.53,34.36,35.4944,56615,0
+LNGX.US,D,20260106,000000,35.13,35.13,34.57,34.8145,4738,0
+LNGX.US,D,20260107,000000,34.82,35.005,34.67,34.67,3453,0
+LNGX.US,D,20260108,000000,34.8652,35.67,34.745,35.1251,17330,0
+LNGX.US,D,20260109,000000,34.87,35.33,34.62,34.73,4586,0
+LNGX.US,D,20260112,000000,34.765,34.95,34.7492,34.8746,10801,0
+LNGX.US,D,20260113,000000,35.32,35.635,35.28,35.3881,10256,0
+LNGX.US,D,20260114,000000,35.7,35.99,35.33,35.61,17218,0
+LNGX.US,D,20260115,000000,35.08,35.57,35.08,35.28,5327,0
+LNGX.US,D,20260116,000000,35.349,35.6,35.29,35.5909,7305,0
+LNGX.US,D,20260120,000000,36.124,36.24,35.63,35.6942,26961,0
+LNGX.US,D,20260121,000000,36.5158,37.05,36.5158,36.99,4951,0
+LNGX.US,D,20260122,000000,36.87,37.11,36.765,37.095,16591,0
+LNGX.US,D,20260123,000000,37.54,37.87,37.215,37.37,18062,0
+LNGX.US,D,20260126,000000,37.51,37.79,37.07,37.4366,12574,0
+LNGX.US,D,20260127,000000,37.485,37.5399,37.08,37.4221,5067,0
+LNGX.US,D,20260128,000000,37.73,38.02,37.66,37.9048,7367,0
+LNGX.US,D,20260129,000000,38.48,38.8125,38.3334,38.3334,11784,0
+LNGX.US,D,20260130,000000,38.54,38.9,38.13,38.695,10254,0
+LNGX.US,D,20260202,000000,37.4499,38.18,37.37,37.425,11914,0
+LNGX.US,D,20260203,000000,37.37,38.27,37.37,38.27,6820,0
+LNGX.US,D,20260204,000000,38.6,39.1796,38.6,39.1281,9653,0
+LNGX.US,D,20260205,000000,38.9699,39.13,38.08,38.79,7417,0
+LNGX.US,D,20260206,000000,39.065,39.66,38.62,39.5457,6178,0
+LNGX.US,D,20260209,000000,39.18,39.78,39.11,39.462,199162,0
+LNGX.US,D,20260210,000000,39.405,39.71,39.2948,39.2948,2107,0
+LNGX.US,D,20260211,000000,39.7141,40.26,39.7141,40.23,4806,0
+LNGX.US,D,20260212,000000,40.21,40.2879,39.25,39.64,9604,0
+LNGX.US,D,20260213,000000,39.77,40.53,39.71,40.3176,8487,0
+LNGX.US,D,20260217,000000,40.375,40.66,39.305,39.8167,18786,0
+LNGX.US,D,20260218,000000,40.33,40.57,40.11,40.57,42901,0
diff --git a/daily/us/nyse stocks/1/lpl.us.txt b/daily/us/nyse stocks/1/lpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc70f8f508be887507bc200a8599e4ff664d700b
--- /dev/null
+++ b/daily/us/nyse stocks/1/lpl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPL.US,D,20050225,000000,20.682,20.827,20.539,20.76,481060,0
+LPL.US,D,20050228,000000,21,21.057,20.875,20.923,65226,0
+LPL.US,D,20050301,000000,20.875,20.961,20.769,20.904,234226,0
+LPL.US,D,20050302,000000,20.731,20.731,20.165,20.252,589525,0
+LPL.US,D,20050303,000000,20.279,20.279,19.848,19.915,282572,0
+LPL.US,D,20050304,000000,20.106,20.155,19.925,19.934,701011,0
+LPL.US,D,20050307,000000,19.607,19.607,19.271,19.291,524820,0
+LPL.US,D,20050308,000000,19.195,19.195,18.831,18.888,504607,0
+LPL.US,D,20050309,000000,19.214,19.339,19.157,19.157,239020,0
+LPL.US,D,20050310,000000,19.157,19.387,19.128,19.224,321227,0
+LPL.US,D,20050311,000000,20.328,20.606,20.106,20.558,813226,0
+LPL.US,D,20050314,000000,20.491,20.548,20.348,20.539,283613,0
+LPL.US,D,20050315,000000,20.155,20.155,19.723,19.799,126802,0
+LPL.US,D,20050316,000000,19.676,19.723,19.607,19.703,44594,0
+LPL.US,D,20050317,000000,19.646,19.676,19.435,19.483,139202,0
+LPL.US,D,20050318,000000,19.579,19.646,19.397,19.474,58870,0
+LPL.US,D,20050321,000000,19.377,19.397,19.205,19.291,103776,0
+LPL.US,D,20050322,000000,19.973,20.539,19.963,20.414,215367,0
+LPL.US,D,20050323,000000,20.405,20.798,20.395,20.491,503878,0
+LPL.US,D,20050324,000000,20.597,20.808,20.433,20.491,286323,0
+LPL.US,D,20050328,000000,20.491,20.539,20.069,20.155,184630,0
+LPL.US,D,20050329,000000,19.915,19.915,19.387,19.387,207552,0
+LPL.US,D,20050330,000000,19.771,20.481,19.771,20.481,189527,0
+LPL.US,D,20050331,000000,20.682,20.923,20.644,20.682,246104,0
+LPL.US,D,20050401,000000,22.026,22.266,21.969,21.988,697573,0
+LPL.US,D,20050404,000000,21.643,21.776,21.613,21.69,526176,0
+LPL.US,D,20050405,000000,21.604,21.776,21.585,21.69,295491,0
+LPL.US,D,20050406,000000,21.978,23.168,21.978,22.823,670587,0
+LPL.US,D,20050407,000000,22.458,23.024,22.458,22.833,230371,0
+LPL.US,D,20050408,000000,22.448,22.448,21.93,21.94,120343,0
+LPL.US,D,20050411,000000,21.776,21.921,21.384,21.749,284134,0
+LPL.US,D,20050412,000000,21.114,21.191,20.788,21.163,364051,0
+LPL.US,D,20050413,000000,21.067,21.067,20.788,20.818,157539,0
+LPL.US,D,20050414,000000,20.75,21.441,20.75,21.037,123469,0
+LPL.US,D,20050415,000000,21.018,21.124,20.923,20.971,100963,0
+LPL.US,D,20050418,000000,20.511,21.124,20.261,20.941,406457,0
+LPL.US,D,20050419,000000,21.182,21.354,21.182,21.354,135452,0
+LPL.US,D,20050420,000000,21.114,21.114,20.981,21.028,205678,0
+LPL.US,D,20050421,000000,21.825,22.315,21.739,22.285,384576,0
+LPL.US,D,20050422,000000,22.411,22.411,21.806,22.074,288719,0
+LPL.US,D,20050425,000000,22.564,23.168,22.564,23.034,510650,0
+LPL.US,D,20050426,000000,22.833,22.842,22.506,22.708,186818,0
+LPL.US,D,20050427,000000,22.458,22.458,21.882,21.882,202656,0
+LPL.US,D,20050428,000000,21.662,21.815,21.547,21.547,65120,0
+LPL.US,D,20050429,000000,21.959,22.219,21.835,22.219,238706,0
+LPL.US,D,20050502,000000,22.554,22.621,22.266,22.544,146079,0
+LPL.US,D,20050503,000000,22.438,22.852,22.438,22.842,430213,0
+LPL.US,D,20050504,000000,23.083,23.696,23.083,23.572,231933,0
+LPL.US,D,20050505,000000,23.514,24.042,23.418,23.696,202760,0
+LPL.US,D,20050506,000000,23.849,24.359,23.849,23.936,147746,0
+LPL.US,D,20050509,000000,24.378,25.146,24.234,24.772,370719,0
+LPL.US,D,20050510,000000,24.282,24.292,23.706,23.773,214846,0
+LPL.US,D,20050511,000000,23.37,23.658,23.207,23.658,147017,0
+LPL.US,D,20050512,000000,23.889,24.378,23.783,24.042,157748,0
+LPL.US,D,20050513,000000,24.521,24.762,24.329,24.618,221930,0
+LPL.US,D,20050516,000000,24.234,24.359,24.186,24.359,137743,0
+LPL.US,D,20050517,000000,24.138,24.186,23.639,23.716,160457,0
+LPL.US,D,20050518,000000,23.812,24.138,23.514,23.917,138994,0
+LPL.US,D,20050519,000000,24.302,24.368,24.138,24.31,73560,0
+LPL.US,D,20050520,000000,24.148,24.166,23.908,24.148,184734,0
+LPL.US,D,20050523,000000,24.243,24.474,24.003,24.302,140973,0
+LPL.US,D,20050524,000000,24.206,24.398,24.003,24.378,143474,0
+LPL.US,D,20050525,000000,24.474,24.474,24.109,24.253,147017,0
+LPL.US,D,20050526,000000,24.253,24.57,24.148,24.521,152435,0
+LPL.US,D,20050527,000000,24.618,24.647,24.435,24.531,121801,0
+LPL.US,D,20050531,000000,25.184,25.194,24.973,25.117,156707,0
+LPL.US,D,20050601,000000,24.57,24.944,24.378,24.541,293304,0
+LPL.US,D,20050602,000000,24.378,24.378,24.186,24.282,106173,0
+LPL.US,D,20050603,000000,24.282,24.445,24.234,24.282,115238,0
+LPL.US,D,20050606,000000,24.234,24.398,24.09,24.398,139098,0
+LPL.US,D,20050607,000000,25.309,25.53,25.146,25.328,338627,0
+LPL.US,D,20050608,000000,25.194,25.29,24.714,24.714,401976,0
+LPL.US,D,20050609,000000,24.714,24.934,24.474,24.934,404374,0
+LPL.US,D,20050610,000000,24.752,24.752,24.531,24.541,678297,0
+LPL.US,D,20050613,000000,24.186,24.253,23.61,23.849,391557,0
+LPL.US,D,20050614,000000,23.562,24.071,23.178,23.207,726955,0
+LPL.US,D,20050615,000000,23.562,23.849,23.543,23.706,356965,0
+LPL.US,D,20050616,000000,23.658,24.148,23.658,23.783,391662,0
+LPL.US,D,20050617,000000,23.995,23.995,23.313,23.418,580147,0
+LPL.US,D,20050620,000000,23.418,23.427,23.101,23.111,366030,0
+LPL.US,D,20050621,000000,22.641,22.689,22.171,22.179,421356,0
+LPL.US,D,20050622,000000,22.506,22.698,22.334,22.669,384472,0
+LPL.US,D,20050623,000000,22.295,22.295,21.69,21.796,472620,0
+LPL.US,D,20050624,000000,21.796,21.882,21.21,21.499,569102,0
+LPL.US,D,20050627,000000,21.835,21.835,21.354,21.441,364155,0
+LPL.US,D,20050628,000000,21.806,22.429,21.806,22.411,493875,0
+LPL.US,D,20050629,000000,22.362,22.362,21.94,21.959,108257,0
+LPL.US,D,20050630,000000,21.959,22.171,21.835,21.94,259233,0
+LPL.US,D,20050701,000000,22.325,22.698,22.285,22.411,532010,0
+LPL.US,D,20050705,000000,22.171,22.171,21.882,21.93,488457,0
+LPL.US,D,20050706,000000,21.594,21.604,21.288,21.547,214013,0
+LPL.US,D,20050707,000000,21.354,21.393,20.827,21.086,425003,0
+LPL.US,D,20050708,000000,20.904,20.904,20.587,20.808,489082,0
+LPL.US,D,20050711,000000,21.067,22.065,21.047,21.835,615260,0
+LPL.US,D,20050712,000000,21.835,21.95,21.48,21.749,87626,0
+LPL.US,D,20050713,000000,21.402,21.633,21.259,21.47,101171,0
+LPL.US,D,20050714,000000,21.45,21.527,21.24,21.354,282260,0
+LPL.US,D,20050715,000000,21.499,21.566,21.297,21.45,250584,0
+LPL.US,D,20050718,000000,21.306,21.306,20.702,21.018,511276,0
+LPL.US,D,20050719,000000,21.028,21.259,20.75,20.923,1020988,0
+LPL.US,D,20050720,000000,20.577,20.635,20.155,20.462,1653857,0
+LPL.US,D,20050721,000000,20.481,22.171,20.462,21.566,14614745,0
+LPL.US,D,20050722,000000,21.835,21.854,21.259,21.48,2770077,0
+LPL.US,D,20050725,000000,21.739,22.017,21.633,21.633,2736214,0
+LPL.US,D,20050726,000000,21.93,22.074,21.796,21.969,1885478,0
+LPL.US,D,20050727,000000,21.872,21.882,21.354,21.825,902833,0
+LPL.US,D,20050728,000000,21.739,21.872,21.643,21.767,1400355,0
+LPL.US,D,20050729,000000,21.93,22.093,21.912,22.093,1659275,0
+LPL.US,D,20050801,000000,22.123,22.66,22.123,22.564,1561332,0
+LPL.US,D,20050802,000000,23.034,23.207,22.948,23.16,3780125,0
+LPL.US,D,20050803,000000,23.226,23.6,23.044,23.437,1970395,0
+LPL.US,D,20050804,000000,23.753,23.812,22.842,23.14,2277036,0
+LPL.US,D,20050805,000000,22.938,22.938,22.305,22.747,1227811,0
+LPL.US,D,20050808,000000,22.747,22.891,22.554,22.593,820937,0
+LPL.US,D,20050809,000000,22.852,23.034,22.803,22.861,918982,0
+LPL.US,D,20050810,000000,22.891,23.178,22.698,22.795,830315,0
+LPL.US,D,20050811,000000,22.842,23.236,22.842,23.168,841255,0
+LPL.US,D,20050812,000000,23.658,23.753,23.236,23.437,694239,0
+LPL.US,D,20050815,000000,23.322,23.533,23.197,23.476,881785,0
+LPL.US,D,20050816,000000,23.447,23.447,23.044,23.063,1177591,0
+LPL.US,D,20050817,000000,23.14,23.351,22.967,22.987,1159669,0
+LPL.US,D,20050818,000000,22.334,22.554,22.219,22.458,933049,0
+LPL.US,D,20050819,000000,22.411,22.448,22.247,22.42,1155605,0
+LPL.US,D,20050822,000000,22.458,22.795,22.458,22.679,1151750,0
+LPL.US,D,20050823,000000,22.554,22.554,22.229,22.391,620574,0
+LPL.US,D,20050824,000000,22.219,22.238,21.959,22.007,1242814,0
+LPL.US,D,20050825,000000,22.179,22.315,22.132,22.315,504711,0
+LPL.US,D,20050826,000000,22.123,22.123,21.576,21.71,946698,0
+LPL.US,D,20050829,000000,21.594,21.594,21.249,21.48,1031408,0
+LPL.US,D,20050830,000000,21.48,21.556,21.288,21.46,453865,0
+LPL.US,D,20050831,000000,21.786,21.844,21.7,21.835,903979,0
+LPL.US,D,20050901,000000,21.978,21.988,21.854,21.93,1164670,0
+LPL.US,D,20050902,000000,22.468,22.535,22.266,22.362,1799623,0
+LPL.US,D,20050906,000000,22.525,22.977,22.525,22.967,1268030,0
+LPL.US,D,20050907,000000,23.178,23.178,22.928,23.024,915544,0
+LPL.US,D,20050908,000000,22.842,22.938,22.66,22.708,544721,0
+LPL.US,D,20050909,000000,22.795,22.948,22.584,22.891,421044,0
+LPL.US,D,20050912,000000,22.747,22.813,22.199,22.325,1172484,0
+LPL.US,D,20050913,000000,22.074,22.074,21.508,21.517,1366805,0
+LPL.US,D,20050914,000000,21.45,21.547,21.326,21.393,847194,0
+LPL.US,D,20050915,000000,19.676,20.348,19.407,19.483,6832981,0
+LPL.US,D,20050916,000000,19.579,19.809,19.417,19.713,4778919,0
+LPL.US,D,20050919,000000,19.867,20.183,19.867,20.04,1227707,0
+LPL.US,D,20050920,000000,20.155,20.625,20.088,20.106,1830151,0
+LPL.US,D,20050921,000000,20.155,20.202,19.857,19.867,738937,0
+LPL.US,D,20050922,000000,19.963,19.963,19.464,19.503,2131789,0
+LPL.US,D,20050923,000000,19.387,19.387,19.041,19.233,1406502,0
+LPL.US,D,20050926,000000,19.349,19.656,19.349,19.387,529718,0
+LPL.US,D,20050927,000000,19.53,19.771,19.53,19.742,1161649,0
+LPL.US,D,20050928,000000,19.905,19.982,19.703,19.963,479183,0
+LPL.US,D,20050929,000000,19.877,20.098,19.703,20.078,637974,0
+LPL.US,D,20050930,000000,20.059,20.059,19.733,19.733,474183,0
+LPL.US,D,20051003,000000,19.493,19.771,19.493,19.636,758109,0
+LPL.US,D,20051004,000000,19.607,20.155,19.607,20.155,1410045,0
+LPL.US,D,20051005,000000,20.232,20.443,20.174,20.348,1595509,0
+LPL.US,D,20051006,000000,20.395,20.424,19.579,19.915,1427340,0
+LPL.US,D,20051007,000000,20.269,20.75,20.183,20.731,1069542,0
+LPL.US,D,20051010,000000,20.818,20.961,20.635,20.682,851570,0
+LPL.US,D,20051011,000000,20.491,20.491,17.804,18.667,6714305,0
+LPL.US,D,20051012,000000,18.735,18.858,18.255,18.408,3162259,0
+LPL.US,D,20051013,000000,18.36,18.619,18.341,18.59,1773262,0
+LPL.US,D,20051014,000000,18.735,18.811,18.446,18.715,1227915,0
+LPL.US,D,20051017,000000,18.524,18.524,18.082,18.245,2506677,0
+LPL.US,D,20051018,000000,18.015,18.024,17.717,17.726,1866619,0
+LPL.US,D,20051019,000000,17.447,17.804,17.324,17.784,967849,0
+LPL.US,D,20051020,000000,17.707,17.746,17.516,17.602,721641,0
+LPL.US,D,20051021,000000,17.996,18.072,17.822,18.043,883870,0
+LPL.US,D,20051024,000000,18.015,18.292,17.996,18.255,686737,0
+LPL.US,D,20051025,000000,18.255,18.533,18.102,18.196,884704,0
+LPL.US,D,20051026,000000,18.188,18.188,17.813,17.862,793430,0
+LPL.US,D,20051027,000000,17.765,17.765,17.467,17.612,482935,0
+LPL.US,D,20051028,000000,17.371,17.698,17.285,17.612,456679,0
+LPL.US,D,20051031,000000,17.822,18.322,17.822,18.245,1242606,0
+LPL.US,D,20051101,000000,18.206,18.524,18.072,18.408,420315,0
+LPL.US,D,20051102,000000,18.398,18.763,18.283,18.667,1535598,0
+LPL.US,D,20051103,000000,18.907,19.589,18.868,19.387,2973670,0
+LPL.US,D,20051104,000000,19.483,19.483,18.811,19.109,804475,0
+LPL.US,D,20051107,000000,19.118,19.339,19.032,19.243,561183,0
+LPL.US,D,20051108,000000,19.147,19.271,19.041,19.233,245480,0
+LPL.US,D,20051109,000000,19.339,19.742,19.311,19.684,667566,0
+LPL.US,D,20051110,000000,19.444,19.617,19.425,19.54,699656,0
+LPL.US,D,20051111,000000,19.627,20.049,19.627,19.943,422504,0
+LPL.US,D,20051114,000000,19.867,19.925,19.703,19.733,466785,0
+LPL.US,D,20051115,000000,19.733,19.799,19.329,19.397,766861,0
+LPL.US,D,20051116,000000,19.397,19.474,19.301,19.339,511588,0
+LPL.US,D,20051117,000000,19.53,19.53,19.291,19.483,1092985,0
+LPL.US,D,20051118,000000,19.493,19.512,19.311,19.435,913252,0
+LPL.US,D,20051121,000000,19.349,19.425,19.233,19.368,545762,0
+LPL.US,D,20051122,000000,19.243,19.243,18.878,18.946,772799,0
+LPL.US,D,20051123,000000,19.186,19.271,19.128,19.166,1333671,0
+LPL.US,D,20051125,000000,19.915,19.915,19.646,19.646,1926739,0
+LPL.US,D,20051128,000000,20.635,20.971,20.625,20.884,1867035,0
+LPL.US,D,20051129,000000,20.808,20.884,20.625,20.654,1047974,0
+LPL.US,D,20051130,000000,20.827,21.268,20.827,21.22,2224834,0
+LPL.US,D,20051201,000000,21.576,22.084,21.566,21.758,2602014,0
+LPL.US,D,20051202,000000,21.758,21.835,21.48,21.566,776446,0
+LPL.US,D,20051205,000000,21.508,21.585,20.818,21.182,2111576,0
+LPL.US,D,20051206,000000,20.971,20.971,20.212,20.348,2220042,0
+LPL.US,D,20051207,000000,20.318,20.443,20.165,20.212,678818,0
+LPL.US,D,20051208,000000,20.357,20.519,20.193,20.261,908251,0
+LPL.US,D,20051209,000000,20.261,20.261,19.982,20.116,920234,0
+LPL.US,D,20051212,000000,20.414,20.731,20.385,20.491,547222,0
+LPL.US,D,20051213,000000,20.491,20.722,20.414,20.519,854695,0
+LPL.US,D,20051214,000000,20.155,20.155,19.377,19.676,3291980,0
+LPL.US,D,20051215,000000,19.589,19.809,19.589,19.666,809267,0
+LPL.US,D,20051216,000000,19.752,19.762,19.636,19.646,539720,0
+LPL.US,D,20051219,000000,19.646,19.819,19.368,19.397,659541,0
+LPL.US,D,20051220,000000,19.607,19.646,19.387,19.493,322061,0
+LPL.US,D,20051221,000000,19.589,19.963,19.589,19.905,794681,0
+LPL.US,D,20051222,000000,19.857,20.049,19.771,19.982,920755,0
+LPL.US,D,20051223,000000,19.607,20.577,19.607,20.338,1275219,0
+LPL.US,D,20051227,000000,20.491,20.511,20.03,20.059,669649,0
+LPL.US,D,20051228,000000,20.155,20.261,20.069,20.165,533053,0
+LPL.US,D,20051229,000000,20.165,20.682,20.165,20.539,1456410,0
+LPL.US,D,20051230,000000,20.664,20.722,20.462,20.597,312684,0
+LPL.US,D,20060103,000000,20.635,20.923,20.548,20.808,1529346,0
+LPL.US,D,20060104,000000,20.635,20.654,20.252,20.252,1593736,0
+LPL.US,D,20060105,000000,20.059,20.069,19.397,19.53,2967523,0
+LPL.US,D,20060106,000000,19.676,20.587,19.676,20.519,1208432,0
+LPL.US,D,20060109,000000,20.606,20.625,20.299,20.539,932632,0
+LPL.US,D,20060110,000000,20.165,20.232,20.02,20.155,1266987,0
+LPL.US,D,20060111,000000,20.348,21.086,20.232,20.904,1822754,0
+LPL.US,D,20060112,000000,19.963,19.963,18.677,18.974,6856424,0
+LPL.US,D,20060113,000000,19.387,19.809,19.377,19.771,1734085,0
+LPL.US,D,20060117,000000,20.011,20.116,19.895,19.905,1290639,0
+LPL.US,D,20060118,000000,19.829,20.049,19.444,19.877,1786702,0
+LPL.US,D,20060119,000000,19.887,20.375,19.887,20.202,1126119,0
+LPL.US,D,20060120,000000,19.963,19.992,19.137,19.205,1498401,0
+LPL.US,D,20060123,000000,20.106,20.155,19.781,20.03,1234167,0
+LPL.US,D,20060124,000000,20.299,20.539,20.299,20.481,1088714,0
+LPL.US,D,20060125,000000,20.914,21.018,20.644,20.75,1059851,0
+LPL.US,D,20060126,000000,20.875,21.758,20.808,21.672,1312000,0
+LPL.US,D,20060127,000000,21.594,22.891,21.594,22.593,1840883,0
+LPL.US,D,20060130,000000,21.71,22.574,21.71,22.448,497313,0
+LPL.US,D,20060131,000000,22.074,22.084,21.537,21.93,1419527,0
+LPL.US,D,20060201,000000,21.902,22.161,21.566,22.026,683402,0
+LPL.US,D,20060202,000000,21.825,21.825,21.259,21.345,811768,0
+LPL.US,D,20060203,000000,21.316,21.316,20.875,21.114,739770,0
+LPL.US,D,20060206,000000,21.316,21.517,21.306,21.422,321227,0
+LPL.US,D,20060207,000000,21.393,21.431,21.21,21.259,692675,0
+LPL.US,D,20060208,000000,21.863,23.034,21.863,22.717,1803582,0
+LPL.US,D,20060209,000000,22.593,22.602,22.113,22.113,677984,0
+LPL.US,D,20060210,000000,22.525,22.535,22.084,22.362,994315,0
+LPL.US,D,20060213,000000,22.352,22.352,21.969,22.036,464597,0
+LPL.US,D,20060214,000000,22.342,22.717,22.189,22.478,470744,0
+LPL.US,D,20060215,000000,22.621,22.689,22.391,22.468,643185,0
+LPL.US,D,20060216,000000,22.909,23.504,22.65,23.418,1050683,0
+LPL.US,D,20060217,000000,22.755,23.034,22.755,22.823,361654,0
+LPL.US,D,20060221,000000,22.918,23.034,22.42,22.554,888871,0
+LPL.US,D,20060222,000000,22.315,22.315,22.036,22.171,1059747,0
+LPL.US,D,20060223,000000,22.171,22.171,21.969,21.969,926276,0
+LPL.US,D,20060224,000000,22.065,22.171,22.026,22.055,391245,0
+LPL.US,D,20060227,000000,21.912,22.007,21.854,21.93,755504,0
+LPL.US,D,20060228,000000,21.94,21.94,21.22,21.288,481476,0
+LPL.US,D,20060301,000000,21.623,22.065,21.45,21.921,1498401,0
+LPL.US,D,20060302,000000,22.411,22.679,22.382,22.497,1634998,0
+LPL.US,D,20060303,000000,22.093,22.123,21.921,21.93,711430,0
+LPL.US,D,20060306,000000,22.362,22.506,21.825,21.969,1439844,0
+LPL.US,D,20060307,000000,22.017,22.026,20.931,20.941,2358410,0
+LPL.US,D,20060308,000000,21.21,21.288,20.981,21.077,1270947,0
+LPL.US,D,20060309,000000,21.22,21.576,20.75,20.865,1645209,0
+LPL.US,D,20060310,000000,21.028,21.173,20.875,21.047,925443,0
+LPL.US,D,20060313,000000,21.163,21.259,21.018,21.086,979831,0
+LPL.US,D,20060314,000000,20.682,20.818,20.357,20.76,865115,0
+LPL.US,D,20060315,000000,20.76,21.037,20.76,20.923,771446,0
+LPL.US,D,20060316,000000,20.914,21.047,20.519,20.644,1028489,0
+LPL.US,D,20060317,000000,20.931,21,20.635,20.731,1121847,0
+LPL.US,D,20060320,000000,20.875,20.923,20.682,20.798,701116,0
+LPL.US,D,20060321,000000,20.923,21.71,20.923,21.21,1933719,0
+LPL.US,D,20060322,000000,21.018,21.24,20.923,21.163,391766,0
+LPL.US,D,20060323,000000,21.173,21.662,21.173,21.604,606300,0
+LPL.US,D,20060324,000000,21.585,21.653,21.306,21.653,434694,0
+LPL.US,D,20060327,000000,21.71,22.046,21.672,21.95,938675,0
+LPL.US,D,20060328,000000,21.95,21.95,21.422,21.547,457720,0
+LPL.US,D,20060329,000000,21.547,21.969,21.547,21.93,127219,0
+LPL.US,D,20060330,000000,21.489,21.758,21.489,21.7,743000,0
+LPL.US,D,20060331,000000,21.69,21.882,21.69,21.786,447717,0
+LPL.US,D,20060403,000000,21.69,22.179,21.69,22.046,534094,0
+LPL.US,D,20060404,000000,21.93,21.95,21.594,21.835,915440,0
+LPL.US,D,20060405,000000,22.266,22.593,22.189,22.554,512525,0
+LPL.US,D,20060406,000000,22.171,22.285,21.585,21.604,1173526,0
+LPL.US,D,20060407,000000,21.354,21.499,20.931,21,1330441,0
+LPL.US,D,20060410,000000,21.114,21.114,20.597,20.673,1037659,0
+LPL.US,D,20060411,000000,20.635,20.644,19.32,20.146,3065464,0
+LPL.US,D,20060412,000000,20.252,20.424,19.982,20.106,946802,0
+LPL.US,D,20060413,000000,20.424,20.539,20.357,20.501,989104,0
+LPL.US,D,20060417,000000,20.539,20.664,20.395,20.606,830523,0
+LPL.US,D,20060418,000000,20.682,21.191,20.606,21.077,1272719,0
+LPL.US,D,20060419,000000,21.077,21.105,20.904,21.018,431047,0
+LPL.US,D,20060420,000000,21.105,21.576,21.067,21.45,1278033,0
+LPL.US,D,20060421,000000,21.499,21.499,21.316,21.47,961702,0
+LPL.US,D,20060424,000000,20.731,20.99,20.731,20.76,811976,0
+LPL.US,D,20060425,000000,20.788,20.875,20.357,20.385,1305018,0
+LPL.US,D,20060426,000000,20.481,20.481,20.269,20.357,506587,0
+LPL.US,D,20060427,000000,20.299,20.548,20.155,20.452,416877,0
+LPL.US,D,20060428,000000,20.443,20.491,20.155,20.202,449698,0
+LPL.US,D,20060501,000000,20.348,20.471,20.106,20.116,257982,0
+LPL.US,D,20060502,000000,20.116,20.299,20.116,20.252,401769,0
+LPL.US,D,20060503,000000,19.953,20.069,19.829,19.867,691842,0
+LPL.US,D,20060504,000000,20.001,20.299,20.001,20.193,875326,0
+LPL.US,D,20060505,000000,20.308,20.74,20.269,20.635,796451,0
+LPL.US,D,20060508,000000,21.095,21.374,20.884,21.249,1572690,0
+LPL.US,D,20060509,000000,21.057,21.086,20.923,20.923,841568,0
+LPL.US,D,20060510,000000,20.682,20.798,20.616,20.635,519298,0
+LPL.US,D,20060511,000000,20.778,20.778,20.183,20.289,1176756,0
+LPL.US,D,20060512,000000,20.539,20.587,19.829,20.155,1248025,0
+LPL.US,D,20060515,000000,19.819,20.04,19.483,19.676,787074,0
+LPL.US,D,20060516,000000,19.579,19.819,19.579,19.713,728310,0
+LPL.US,D,20060517,000000,20.644,20.712,20.02,20.252,2223376,0
+LPL.US,D,20060518,000000,20.232,20.279,19.829,20.078,1780763,0
+LPL.US,D,20060519,000000,20.202,20.539,19.973,20.433,740397,0
+LPL.US,D,20060522,000000,20.165,20.165,18.841,18.994,2097198,0
+LPL.US,D,20060523,000000,19.771,20.328,19.474,19.483,1763989,0
+LPL.US,D,20060524,000000,19.483,19.483,18.524,19.07,1399104,0
+LPL.US,D,20060525,000000,18.907,18.994,18.504,18.994,558891,0
+LPL.US,D,20060526,000000,18.858,18.868,18.533,18.619,810206,0
+LPL.US,D,20060530,000000,18.235,18.245,17.804,17.928,1093923,0
+LPL.US,D,20060531,000000,18.043,18.196,17.756,18.015,591816,0
+LPL.US,D,20060601,000000,18.006,18.562,18.006,18.542,622761,0
+LPL.US,D,20060602,000000,18.283,18.292,18.053,18.235,576500,0
+LPL.US,D,20060605,000000,18.139,18.149,17.285,17.659,691425,0
+LPL.US,D,20060606,000000,17.689,17.794,17.381,17.756,664544,0
+LPL.US,D,20060607,000000,17.612,17.621,16.95,17.103,1246461,0
+LPL.US,D,20060608,000000,16.133,16.565,15.788,16.469,3386900,0
+LPL.US,D,20060609,000000,16.969,17.266,16.459,16.517,1240836,0
+LPL.US,D,20060612,000000,16.124,16.133,15.414,15.654,2398628,0
+LPL.US,D,20060613,000000,14.588,15.058,14.454,14.914,4225862,0
+LPL.US,D,20060614,000000,14.857,15.049,14.358,14.675,2986382,0
+LPL.US,D,20060615,000000,14.722,15.374,14.579,15.116,2352679,0
+LPL.US,D,20060616,000000,15.261,15.298,15.04,15.068,1552373,0
+LPL.US,D,20060619,000000,14.877,14.904,14.627,14.685,1373265,0
+LPL.US,D,20060620,000000,14.329,14.588,14.233,14.396,2071254,0
+LPL.US,D,20060621,000000,14.386,15.02,14.386,14.924,2528037,0
+LPL.US,D,20060622,000000,15.02,15.203,14.914,15.106,1679488,0
+LPL.US,D,20060623,000000,15.135,15.366,15.116,15.261,691009,0
+LPL.US,D,20060626,000000,15.933,16.21,15.933,16.152,1842446,0
+LPL.US,D,20060627,000000,16.748,16.891,16.239,16.393,2581696,0
+LPL.US,D,20060628,000000,16.508,16.642,16.22,16.508,951700,0
+LPL.US,D,20060629,000000,16.795,17.516,16.777,17.467,1297204,0
+LPL.US,D,20060630,000000,17.563,17.659,17.141,17.391,1376703,0
+LPL.US,D,20060703,000000,17.304,17.573,17.228,17.544,699343,0
+LPL.US,D,20060705,000000,16.556,16.585,16.287,16.411,2020929,0
+LPL.US,D,20060706,000000,16.21,16.354,16.086,16.297,790409,0
+LPL.US,D,20060707,000000,15.98,16.095,15.827,15.913,930652,0
+LPL.US,D,20060710,000000,15.96,16.009,15.654,15.673,529406,0
+LPL.US,D,20060711,000000,15.596,16.249,15.51,16.105,1804727,0
+LPL.US,D,20060712,000000,16.315,16.499,15.97,16.056,1422860,0
+LPL.US,D,20060713,000000,15.711,15.913,15.606,15.682,798015,0
+LPL.US,D,20060714,000000,15.644,16.029,15.567,15.951,1041618,0
+LPL.US,D,20060717,000000,15.73,15.836,15.616,15.711,897623,0
+LPL.US,D,20060718,000000,15.836,16.066,15.711,15.999,926902,0
+LPL.US,D,20060719,000000,16.066,16.834,16.046,16.632,1400251,0
+LPL.US,D,20060720,000000,16.824,17.007,16.431,16.469,1213849,0
+LPL.US,D,20060721,000000,16.508,16.595,16.354,16.565,1145811,0
+LPL.US,D,20060724,000000,16.556,17.151,16.546,17.065,1331900,0
+LPL.US,D,20060725,000000,16.768,17.103,16.738,17.103,988792,0
+LPL.US,D,20060726,000000,16.595,16.632,16.441,16.556,874597,0
+LPL.US,D,20060727,000000,16.546,16.642,16.315,16.345,626826,0
+LPL.US,D,20060728,000000,16.7,17.035,16.691,17.007,823334,0
+LPL.US,D,20060731,000000,16.978,17.113,16.94,17.074,467306,0
+LPL.US,D,20060801,000000,17.228,17.238,16.652,16.748,891267,0
+LPL.US,D,20060802,000000,16.854,17.477,16.854,17.343,609321,0
+LPL.US,D,20060803,000000,17.228,17.88,17.093,17.65,968579,0
+LPL.US,D,20060804,000000,18.129,18.139,17.497,17.497,1991233,0
+LPL.US,D,20060807,000000,17.285,17.352,16.969,17.132,756441,0
+LPL.US,D,20060808,000000,17.276,17.506,17.065,17.122,666106,0
+LPL.US,D,20060809,000000,17.573,17.862,17.563,17.573,594525,0
+LPL.US,D,20060810,000000,17.746,17.842,17.563,17.707,1923820,0
+LPL.US,D,20060811,000000,17.707,17.87,17.535,17.822,563893,0
+LPL.US,D,20060814,000000,18.063,18.082,17.64,17.65,717786,0
+LPL.US,D,20060815,000000,17.804,18.485,17.756,18.428,838338,0
+LPL.US,D,20060816,000000,18.38,18.552,18.331,18.542,1258861,0
+LPL.US,D,20060817,000000,18.619,18.888,18.562,18.782,923463,0
+LPL.US,D,20060818,000000,18.811,18.927,18.629,18.858,779990,0
+LPL.US,D,20060821,000000,18.466,18.466,18.063,18.265,1047035,0
+LPL.US,D,20060822,000000,18.331,18.552,18.265,18.428,397288,0
+LPL.US,D,20060823,000000,18.485,18.705,18.255,18.446,655270,0
+LPL.US,D,20060824,000000,18.139,18.226,17.669,17.947,680068,0
+LPL.US,D,20060825,000000,17.996,18.188,17.947,18.102,297888,0
+LPL.US,D,20060828,000000,18.169,18.456,18.169,18.38,250584,0
+LPL.US,D,20060829,000000,18.466,18.667,18.283,18.619,325187,0
+LPL.US,D,20060830,000000,18.629,18.946,18.629,18.946,422294,0
+LPL.US,D,20060831,000000,19.004,19.243,18.937,19.07,1438698,0
+LPL.US,D,20060901,000000,19.022,19.214,18.937,19.109,652560,0
+LPL.US,D,20060905,000000,18.715,18.715,18.245,18.408,779990,0
+LPL.US,D,20060906,000000,18.053,18.102,17.516,17.516,1408378,0
+LPL.US,D,20060907,000000,17.526,17.573,17.228,17.256,1348050,0
+LPL.US,D,20060908,000000,17.294,17.553,17.294,17.457,534823,0
+LPL.US,D,20060911,000000,17.228,17.228,16.834,16.978,699865,0
+LPL.US,D,20060912,000000,17.218,17.65,17.141,17.563,1756591,0
+LPL.US,D,20060913,000000,17.707,17.822,17.526,17.736,634431,0
+LPL.US,D,20060914,000000,18.139,18.169,17.976,18.169,549515,0
+LPL.US,D,20060915,000000,18.196,18.524,18.196,18.351,920651,0
+LPL.US,D,20060918,000000,18.188,18.255,18.092,18.178,635369,0
+LPL.US,D,20060919,000000,17.516,17.563,16.824,17.083,2602534,0
+LPL.US,D,20060920,000000,17.132,17.362,17.027,17.151,1825463,0
+LPL.US,D,20060921,000000,16.959,17.256,16.738,16.824,1124973,0
+LPL.US,D,20060922,000000,16.459,16.546,16.105,16.22,2238900,0
+LPL.US,D,20060925,000000,16.076,16.22,15.797,16.019,2213791,0
+LPL.US,D,20060926,000000,15.596,15.711,15.374,15.529,2145961,0
+LPL.US,D,20060927,000000,15.414,15.5,15.308,15.347,1606240,0
+LPL.US,D,20060928,000000,15.51,15.827,15.433,15.75,1992484,0
+LPL.US,D,20060929,000000,15.99,16.162,15.788,15.923,2520847,0
+LPL.US,D,20061002,000000,15.913,16.038,15.797,15.874,1650105,0
+LPL.US,D,20061003,000000,15.874,15.884,15.625,15.779,1583422,0
+LPL.US,D,20061004,000000,15.788,16.066,15.759,15.951,1329087,0
+LPL.US,D,20061005,000000,16.046,16.403,15.913,16.345,1904232,0
+LPL.US,D,20061006,000000,16.268,16.354,16.124,16.21,1617285,0
+LPL.US,D,20061009,000000,15.453,15.692,15.366,15.596,2210456,0
+LPL.US,D,20061010,000000,15.116,15.126,14.492,14.512,3542669,0
+LPL.US,D,20061011,000000,14.406,14.627,14.252,14.281,1699702,0
+LPL.US,D,20061012,000000,14.473,14.608,14.32,14.608,1898711,0
+LPL.US,D,20061013,000000,14.559,14.598,14.416,14.559,1432863,0
+LPL.US,D,20061016,000000,14.791,14.877,14.694,14.857,1260319,0
+LPL.US,D,20061017,000000,14.771,14.771,14.636,14.713,806454,0
+LPL.US,D,20061018,000000,14.713,14.818,14.54,14.636,712576,0
+LPL.US,D,20061019,000000,14.444,14.522,14.348,14.386,1447553,0
+LPL.US,D,20061020,000000,14.492,14.579,14.32,14.358,2271305,0
+LPL.US,D,20061023,000000,14.358,14.426,14.262,14.426,495959,0
+LPL.US,D,20061024,000000,14.252,14.396,14.156,14.3,2128039,0
+LPL.US,D,20061025,000000,14.348,14.396,14.079,14.195,854904,0
+LPL.US,D,20061026,000000,14.291,14.358,14.128,14.272,1985816,0
+LPL.US,D,20061027,000000,14.368,14.482,14.252,14.291,1057664,0
+LPL.US,D,20061030,000000,14.434,14.675,14.396,14.655,815206,0
+LPL.US,D,20061031,000000,15.164,15.298,15.02,15.28,1050161,0
+LPL.US,D,20061101,000000,15.366,15.443,15.241,15.384,1144873,0
+LPL.US,D,20061102,000000,15.366,15.384,15.28,15.384,818019,0
+LPL.US,D,20061103,000000,15.384,15.384,15.078,15.289,657459,0
+LPL.US,D,20061106,000000,15.049,15.211,15.02,15.211,561496,0
+LPL.US,D,20061107,000000,15.462,15.836,15.414,15.576,925234,0
+LPL.US,D,20061108,000000,15.453,15.558,15.366,15.529,591088,0
+LPL.US,D,20061109,000000,15.625,15.644,15.384,15.394,975247,0
+LPL.US,D,20061110,000000,15.357,15.48,15.317,15.414,283197,0
+LPL.US,D,20061113,000000,15.366,15.453,15.317,15.394,437611,0
+LPL.US,D,20061114,000000,15.74,16.066,15.567,16.009,855633,0
+LPL.US,D,20061115,000000,16.095,16.287,16.095,16.249,649227,0
+LPL.US,D,20061116,000000,15.769,16.046,15.596,15.75,1144145,0
+LPL.US,D,20061117,000000,15.51,15.625,15.384,15.47,784574,0
+LPL.US,D,20061120,000000,15.759,15.933,15.462,15.548,1047453,0
+LPL.US,D,20061121,000000,15.836,15.836,15.586,15.682,512108,0
+LPL.US,D,20061122,000000,15.539,15.586,15.394,15.453,377388,0
+LPL.US,D,20061124,000000,14.896,15.116,14.896,14.992,398747,0
+LPL.US,D,20061127,000000,14.781,14.896,14.368,14.396,1115908,0
+LPL.US,D,20061128,000000,14.627,14.627,14.406,14.512,519403,0
+LPL.US,D,20061129,000000,14.828,14.904,14.722,14.896,631305,0
+LPL.US,D,20061130,000000,14.838,15.01,14.809,14.934,182130,0
+LPL.US,D,20061201,000000,15.001,15.001,14.559,14.781,385097,0
+LPL.US,D,20061204,000000,14.579,14.751,14.492,14.685,1038805,0
+LPL.US,D,20061205,000000,14.665,14.857,14.559,14.685,669336,0
+LPL.US,D,20061206,000000,14.588,14.896,14.588,14.791,1102675,0
+LPL.US,D,20061207,000000,14.791,14.791,14.54,14.618,760089,0
+LPL.US,D,20061208,000000,14.386,14.416,14.281,14.32,1138726,0
+LPL.US,D,20061211,000000,14.013,14.195,13.956,13.983,1154042,0
+LPL.US,D,20061212,000000,13.437,13.561,13.178,13.494,2962313,0
+LPL.US,D,20061213,000000,13.485,13.724,13.311,13.59,1820252,0
+LPL.US,D,20061214,000000,13.763,14.003,13.744,14.003,1773783,0
+LPL.US,D,20061215,000000,14.003,14.233,13.973,14.051,1218538,0
+LPL.US,D,20061218,000000,13.84,14.175,13.84,13.907,1453909,0
+LPL.US,D,20061219,000000,14.022,14.252,14.013,14.166,1097883,0
+LPL.US,D,20061220,000000,14.262,14.396,14.252,14.31,632660,0
+LPL.US,D,20061221,000000,13.897,14.022,13.83,13.926,578584,0
+LPL.US,D,20061222,000000,14.022,14.185,14.003,14.156,309871,0
+LPL.US,D,20061226,000000,14.185,14.492,14.185,14.416,245480,0
+LPL.US,D,20061227,000000,14.406,14.665,14.406,14.665,359153,0
+LPL.US,D,20061228,000000,14.3,14.522,14.3,14.378,214013,0
+LPL.US,D,20061229,000000,14.378,14.559,14.291,14.463,340608,0
+LPL.US,D,20070103,000000,14.924,15.49,14.924,15.241,1023175,0
+LPL.US,D,20070104,000000,14.953,15.241,14.953,15.135,687883,0
+LPL.US,D,20070105,000000,14.877,14.972,14.588,14.722,758526,0
+LPL.US,D,20070108,000000,14.761,14.771,14.579,14.655,578688,0
+LPL.US,D,20070109,000000,14.54,14.877,14.492,14.569,764465,0
+LPL.US,D,20070110,000000,14.512,14.627,14.368,14.588,213700,0
+LPL.US,D,20070111,000000,14.549,14.665,14.463,14.549,787178,0
+LPL.US,D,20070112,000000,14.608,14.857,14.608,14.732,613176,0
+LPL.US,D,20070116,000000,14.781,15.193,14.751,15.02,751544,0
+LPL.US,D,20070117,000000,14.569,14.732,14.262,14.262,1586027,0
+LPL.US,D,20070118,000000,14.147,14.175,13.887,13.946,736228,0
+LPL.US,D,20070119,000000,13.956,14.156,13.773,14.089,735394,0
+LPL.US,D,20070122,000000,13.993,14.099,13.907,13.926,640996,0
+LPL.US,D,20070123,000000,14.013,14.406,13.964,14.31,939821,0
+LPL.US,D,20070124,000000,14.444,15.058,14.444,14.972,1761802,0
+LPL.US,D,20070125,000000,14.732,14.972,14.579,14.598,604736,0
+LPL.US,D,20070126,000000,14.396,14.416,14.06,14.233,1136225,0
+LPL.US,D,20070129,000000,14.205,14.272,14.109,14.223,572020,0
+LPL.US,D,20070130,000000,13.946,13.964,13.686,13.724,1933615,0
+LPL.US,D,20070131,000000,13.533,13.599,13.274,13.446,1119867,0
+LPL.US,D,20070201,000000,13.648,13.869,13.629,13.84,514610,0
+LPL.US,D,20070202,000000,14.06,14.06,13.859,13.897,364780,0
+LPL.US,D,20070205,000000,14.156,14.358,14.147,14.358,560038,0
+LPL.US,D,20070206,000000,15.174,15.51,15.078,15.327,1932886,0
+LPL.US,D,20070207,000000,15.327,15.404,15.221,15.357,735811,0
+LPL.US,D,20070208,000000,15.347,15.347,15.068,15.261,696739,0
+LPL.US,D,20070209,000000,15.548,15.827,15.51,15.673,796243,0
+LPL.US,D,20070212,000000,15.817,15.923,15.673,15.893,617271,0
+LPL.US,D,20070213,000000,15.893,15.893,15.539,15.827,1228236,0
+LPL.US,D,20070214,000000,15.366,15.836,15.366,15.73,349754,0
+LPL.US,D,20070215,000000,15.606,15.644,15.453,15.47,445842,0
+LPL.US,D,20070216,000000,15.47,15.682,15.443,15.625,316227,0
+LPL.US,D,20070220,000000,15.865,15.913,15.558,15.788,207657,0
+LPL.US,D,20070221,000000,15.933,16.029,15.865,15.99,543888,0
+LPL.US,D,20070222,000000,16.172,16.345,16.105,16.172,567123,0
+LPL.US,D,20070223,000000,16.172,16.738,16.172,16.517,1812439,0
+LPL.US,D,20070226,000000,16.364,16.489,16.056,16.306,1950205,0
+LPL.US,D,20070227,000000,16.315,16.315,15.106,15.184,1774824,0
+LPL.US,D,20070228,000000,15.51,15.836,15.404,15.5,1477354,0
+LPL.US,D,20070301,000000,15.116,15.374,14.742,15.211,1597383,0
+LPL.US,D,20070302,000000,15.357,15.433,15.174,15.261,786554,0
+LPL.US,D,20070305,000000,15.164,15.47,14.934,14.934,1067146,0
+LPL.US,D,20070306,000000,15.453,15.634,15.374,15.606,3535584,0
+LPL.US,D,20070307,000000,15.548,15.797,15.48,15.606,824375,0
+LPL.US,D,20070308,000000,15.941,16.066,15.865,15.923,486165,0
+LPL.US,D,20070309,000000,15.836,16.029,15.711,15.923,997337,0
+LPL.US,D,20070312,000000,15.797,16.152,15.788,15.941,628075,0
+LPL.US,D,20070313,000000,15.845,15.845,15.414,15.48,579626,0
+LPL.US,D,20070314,000000,15.586,15.702,15.231,15.634,858447,0
+LPL.US,D,20070315,000000,15.759,16.105,15.759,16.076,494396,0
+LPL.US,D,20070316,000000,16.315,16.556,16.029,16.268,644747,0
+LPL.US,D,20070319,000000,17.276,17.573,17.083,17.228,1851614,0
+LPL.US,D,20070320,000000,17.852,18.024,17.381,17.553,2105220,0
+LPL.US,D,20070321,000000,17.314,17.544,17.132,17.477,2167945,0
+LPL.US,D,20070322,000000,17.238,17.324,17.027,17.151,1056934,0
+LPL.US,D,20070323,000000,17.132,17.141,16.709,16.901,1485272,0
+LPL.US,D,20070326,000000,16.864,16.873,16.565,16.671,764361,0
+LPL.US,D,20070327,000000,16.7,16.709,16.431,16.527,665272,0
+LPL.US,D,20070328,000000,16.536,16.585,16.335,16.403,982333,0
+LPL.US,D,20070329,000000,16.632,16.728,16.287,16.431,1130912,0
+LPL.US,D,20070330,000000,16.652,16.94,16.652,16.777,1338256,0
+LPL.US,D,20070402,000000,16.854,17.266,16.854,16.997,1112886,0
+LPL.US,D,20070403,000000,16.987,17.198,16.844,17.151,461888,0
+LPL.US,D,20070404,000000,17.18,17.276,17.093,17.198,303306,0
+LPL.US,D,20070405,000000,17.41,17.659,17.352,17.573,1160189,0
+LPL.US,D,20070409,000000,16.997,17.314,16.815,17.055,744876,0
+LPL.US,D,20070410,000000,17.276,17.842,17.228,17.65,1870266,0
+LPL.US,D,20070411,000000,17.775,18.149,17.756,17.862,2966897,0
+LPL.US,D,20070412,000000,18.149,18.562,18.139,18.533,1437447,0
+LPL.US,D,20070413,000000,18.514,18.763,18.292,18.639,1360865,0
+LPL.US,D,20070416,000000,18.648,18.782,18.533,18.667,560768,0
+LPL.US,D,20070417,000000,18.514,18.562,18.265,18.322,953992,0
+LPL.US,D,20070418,000000,18.129,18.312,17.996,18.169,1199367,0
+LPL.US,D,20070419,000000,17.928,18.196,17.928,18.053,1326899,0
+LPL.US,D,20070420,000000,18.053,18.216,17.947,18.216,1068916,0
+LPL.US,D,20070423,000000,18.341,18.428,18.235,18.37,447301,0
+LPL.US,D,20070424,000000,18.858,19.186,18.715,19.147,1603322,0
+LPL.US,D,20070425,000000,19.195,19.339,19.118,19.137,1113720,0
+LPL.US,D,20070426,000000,19.799,19.799,19.444,19.694,748835,0
+LPL.US,D,20070427,000000,19.819,20.011,19.781,19.915,664440,0
+LPL.US,D,20070430,000000,19.676,19.781,19.339,19.397,560663,0
+LPL.US,D,20070501,000000,19.407,19.636,19.157,19.579,1678655,0
+LPL.US,D,20070502,000000,19.867,20.414,19.867,20.318,842505,0
+LPL.US,D,20070503,000000,20.222,20.252,19.982,20.078,600985,0
+LPL.US,D,20070504,000000,20.155,20.183,19.943,19.992,373428,0
+LPL.US,D,20070507,000000,20.405,20.731,20.405,20.654,967985,0
+LPL.US,D,20070508,000000,21.124,21.306,21,21.201,1260631,0
+LPL.US,D,20070509,000000,21.22,21.393,21.124,21.345,666732,0
+LPL.US,D,20070510,000000,21.105,21.114,20.654,20.702,735290,0
+LPL.US,D,20070511,000000,20.616,20.722,20.481,20.587,1005046,0
+LPL.US,D,20070514,000000,20.511,20.511,19.819,19.848,1947369,0
+LPL.US,D,20070515,000000,19.752,20.03,19.656,19.733,667253,0
+LPL.US,D,20070516,000000,19.627,19.838,19.503,19.829,844589,0
+LPL.US,D,20070517,000000,20.155,20.165,19.895,20.03,340191,0
+LPL.US,D,20070518,000000,20.106,20.289,20.011,20.232,1221630,0
+LPL.US,D,20070521,000000,20.279,20.433,19.771,20.365,1557060,0
+LPL.US,D,20070522,000000,20.279,20.289,19.867,19.934,1536847,0
+LPL.US,D,20070523,000000,19.723,19.829,19.589,19.666,703721,0
+LPL.US,D,20070524,000000,19.627,19.713,19.339,19.483,475902,0
+LPL.US,D,20070525,000000,19.819,19.895,19.703,19.867,318831,0
+LPL.US,D,20070529,000000,20.011,20.146,19.867,19.963,254856,0
+LPL.US,D,20070530,000000,19.752,19.963,19.666,19.934,521694,0
+LPL.US,D,20070531,000000,19.723,19.752,19.271,19.368,1393895,0
+LPL.US,D,20070601,000000,19.1,19.377,18.858,19.243,2354763,0
+LPL.US,D,20070604,000000,18.907,19.291,18.907,19.281,1019216,0
+LPL.US,D,20070605,000000,19.771,20.165,19.713,19.982,1508299,0
+LPL.US,D,20070606,000000,19.963,19.963,19.676,19.723,582647,0
+LPL.US,D,20070607,000000,19.992,20.577,19.838,20.02,1758362,0
+LPL.US,D,20070608,000000,20.462,21.018,20.462,20.931,658916,0
+LPL.US,D,20070611,000000,21.653,22.036,21.556,21.729,1302101,0
+LPL.US,D,20070612,000000,21.912,21.959,21.48,21.786,621616,0
+LPL.US,D,20070613,000000,21.978,22.554,21.872,22.458,1079544,0
+LPL.US,D,20070614,000000,23.024,23.024,22.795,22.823,1123305,0
+LPL.US,D,20070615,000000,23.073,23.936,22.842,23.063,1115178,0
+LPL.US,D,20070618,000000,23.063,23.255,22.747,22.765,1953412,0
+LPL.US,D,20070619,000000,23.16,23.273,22.708,23.034,1784931,0
+LPL.US,D,20070620,000000,22.842,23.111,22.602,22.602,624429,0
+LPL.US,D,20070621,000000,22.612,22.977,22.612,22.871,653499,0
+LPL.US,D,20070622,000000,22.295,22.506,22.142,22.266,1129556,0
+LPL.US,D,20070625,000000,22.247,22.382,22.093,22.132,959528,0
+LPL.US,D,20070626,000000,22.103,22.151,21.7,21.776,1036301,0
+LPL.US,D,20070627,000000,20.99,21.441,20.845,21.412,1449117,0
+LPL.US,D,20070628,000000,21.01,21.796,21.01,21.566,876638,0
+LPL.US,D,20070629,000000,21.566,21.872,21.46,21.719,837608,0
+LPL.US,D,20070702,000000,21.978,22.161,21.93,22.161,974830,0
+LPL.US,D,20070703,000000,22.179,22.256,21.988,22.171,929923,0
+LPL.US,D,20070705,000000,22.468,22.497,22.266,22.315,1158315,0
+LPL.US,D,20070706,000000,22.813,22.861,22.65,22.785,3012534,0
+LPL.US,D,20070709,000000,22.747,22.785,22.65,22.66,1093819,0
+LPL.US,D,20070710,000000,22.987,23.034,22.334,22.669,1835673,0
+LPL.US,D,20070711,000000,22.362,22.621,22.209,22.593,2549604,0
+LPL.US,D,20070712,000000,21.998,22.535,21.844,22.438,1927050,0
+LPL.US,D,20070713,000000,22.305,22.411,21.959,22.219,1513509,0
+LPL.US,D,20070716,000000,22.478,22.478,22.189,22.305,965557,0
+LPL.US,D,20070717,000000,22.458,22.458,22.065,22.285,1691470,0
+LPL.US,D,20070718,000000,21.69,21.69,20.808,21.182,1924758,0
+LPL.US,D,20070719,000000,21.499,21.959,21.316,21.776,1604104,0
+LPL.US,D,20070720,000000,22.66,22.765,21.93,22.334,3924744,0
+LPL.US,D,20070723,000000,22.881,23.083,22.747,22.891,985874,0
+LPL.US,D,20070724,000000,22.506,22.621,21.863,22.026,850320,0
+LPL.US,D,20070725,000000,22.458,22.544,21.796,22.113,1415776,0
+LPL.US,D,20070726,000000,22.266,22.266,21.057,21.46,2159256,0
+LPL.US,D,20070727,000000,21.384,21.527,20.914,21.173,856780,0
+LPL.US,D,20070730,000000,21.719,22.113,21.71,22.017,798432,0
+LPL.US,D,20070731,000000,22.468,22.506,22.123,22.179,848756,0
+LPL.US,D,20070801,000000,21.547,21.71,21.018,21.566,1077657,0
+LPL.US,D,20070802,000000,21.653,21.796,21.374,21.527,506892,0
+LPL.US,D,20070803,000000,21.835,22.046,21.21,21.288,921900,0
+LPL.US,D,20070806,000000,22.554,22.881,22.179,22.842,1788265,0
+LPL.US,D,20070807,000000,22.813,22.842,22.266,22.478,1020049,0
+LPL.US,D,20070808,000000,22.621,23.389,22.621,23.101,1433384,0
+LPL.US,D,20070809,000000,23.255,23.265,22.621,23.014,1871412,0
+LPL.US,D,20070810,000000,23.226,23.639,22.775,23.389,2114390,0
+LPL.US,D,20070813,000000,23.917,24.224,23.831,24.128,1295849,0
+LPL.US,D,20070814,000000,23.965,24.042,23.246,23.293,1079336,0
+LPL.US,D,20070815,000000,23.187,23.265,22.42,22.612,1212807,0
+LPL.US,D,20070816,000000,21.653,21.786,20.098,20.625,2682867,0
+LPL.US,D,20070817,000000,21.077,21.594,20.664,20.981,1989254,0
+LPL.US,D,20070820,000000,21.259,21.297,20.798,21.028,1081524,0
+LPL.US,D,20070821,000000,20.827,21.143,20.692,20.778,684132,0
+LPL.US,D,20070822,000000,21.067,21.643,21.018,21.489,1139976,0
+LPL.US,D,20070823,000000,21.537,21.767,21.21,21.767,519403,0
+LPL.US,D,20070824,000000,20.99,21.316,20.865,21.163,627451,0
+LPL.US,D,20070827,000000,20.941,20.961,20.702,20.702,290490,0
+LPL.US,D,20070828,000000,20.395,20.395,19.742,19.895,828335,0
+LPL.US,D,20070829,000000,19.627,20.088,19.493,19.992,548368,0
+LPL.US,D,20070830,000000,20.165,20.778,20.126,20.558,630264,0
+LPL.US,D,20070831,000000,20.731,20.798,20.174,20.501,663398,0
+LPL.US,D,20070904,000000,19.992,20.616,19.733,20.279,678922,0
+LPL.US,D,20070905,000000,20.279,20.405,20.098,20.126,314350,0
+LPL.US,D,20070906,000000,20.664,21.623,20.664,21.316,650373,0
+LPL.US,D,20070907,000000,21.249,21.499,20.836,21.24,954409,0
+LPL.US,D,20070910,000000,20.951,20.961,20.269,20.548,438028,0
+LPL.US,D,20070911,000000,21.067,21.46,20.941,21.354,858759,0
+LPL.US,D,20070912,000000,21.01,21.412,21.01,21.354,570353,0
+LPL.US,D,20070913,000000,22.046,22.065,21.643,21.749,784678,0
+LPL.US,D,20070914,000000,21.547,21.835,21.316,21.749,324978,0
+LPL.US,D,20070917,000000,21.259,21.422,20.357,21.336,594214,0
+LPL.US,D,20070918,000000,20.348,21.45,19.963,21.143,2079693,0
+LPL.US,D,20070919,000000,21.191,21.749,21.114,21.21,1174777,0
+LPL.US,D,20070920,000000,21.566,22.209,21.566,21.806,794889,0
+LPL.US,D,20070921,000000,22.065,22.352,21.576,22.142,478454,0
+LPL.US,D,20070924,000000,22.199,22.535,21.892,22.285,365822,0
+LPL.US,D,20070925,000000,22.074,22.266,22.007,22.266,242250,0
+LPL.US,D,20070926,000000,22.525,22.795,22.334,22.352,564518,0
+LPL.US,D,20070927,000000,22.852,23.283,22.535,23.13,507837,0
+LPL.US,D,20070928,000000,23.13,23.168,22.698,22.977,696217,0
+LPL.US,D,20071001,000000,22.9,23.753,22.852,23.686,782281,0
+LPL.US,D,20071002,000000,23.696,23.889,23.553,23.744,667045,0
+LPL.US,D,20071003,000000,23.849,23.849,22.842,23.005,819791,0
+LPL.US,D,20071004,000000,22.918,23.197,22.535,23.014,708513,0
+LPL.US,D,20071005,000000,22.698,23.572,22.621,23.379,1242502,0
+LPL.US,D,20071008,000000,23.773,25.472,23.716,25.347,1293869,0
+LPL.US,D,20071009,000000,24.944,24.954,23.763,23.955,1389518,0
+LPL.US,D,20071010,000000,23.236,24.551,22.795,24.09,2687036,0
+LPL.US,D,20071011,000000,23.418,23.418,22.219,22.669,2411861,0
+LPL.US,D,20071012,000000,22.256,22.42,21.776,22.026,1275948,0
+LPL.US,D,20071015,000000,22.142,22.229,20.961,21.124,1948305,0
+LPL.US,D,20071016,000000,20.577,21.134,20.577,20.855,1366909,0
+LPL.US,D,20071017,000000,21.354,21.7,21.21,21.547,2445099,0
+LPL.US,D,20071018,000000,21.393,21.69,21.105,21.69,1427653,0
+LPL.US,D,20071019,000000,21.604,21.872,21.336,21.412,1765135,0
+LPL.US,D,20071022,000000,21.739,22.074,21.47,22.007,1358053,0
+LPL.US,D,20071023,000000,22.765,22.909,22.679,22.833,1974771,0
+LPL.US,D,20071024,000000,22.315,22.554,21.633,22.315,1667088,0
+LPL.US,D,20071025,000000,22.362,22.775,22.325,22.564,938675,0
+LPL.US,D,20071026,000000,23.351,23.802,23.351,23.553,1292827,0
+LPL.US,D,20071029,000000,24.435,24.714,24.157,24.647,992334,0
+LPL.US,D,20071030,000000,24.579,24.8,24.541,24.647,779886,0
+LPL.US,D,20071031,000000,26.182,26.182,25.75,25.962,4932812,0
+LPL.US,D,20071101,000000,26.279,27.008,26.115,26.221,3022641,0
+LPL.US,D,20071102,000000,26.345,26.345,25.338,25.856,1428071,0
+LPL.US,D,20071105,000000,27.161,28.246,26.969,27.852,2653542,0
+LPL.US,D,20071106,000000,28.994,29.945,28.994,29.877,3107712,0
+LPL.US,D,20071107,000000,29.829,29.829,28.092,28.274,1946176,0
+LPL.US,D,20071108,000000,28.726,30.031,28.092,28.831,2833742,0
+LPL.US,D,20071109,000000,27.929,27.929,27.267,27.373,1570398,0
+LPL.US,D,20071112,000000,27.363,27.363,26.508,26.652,916611,0
+LPL.US,D,20071113,000000,25.597,28.638,25.597,28.208,1267378,0
+LPL.US,D,20071114,000000,28.707,29.273,28.63,28.658,702093,0
+LPL.US,D,20071115,000000,28.744,29.004,28.072,28.322,723413,0
+LPL.US,D,20071116,000000,28.178,28.84,28.178,28.84,928673,0
+LPL.US,D,20071119,000000,27.833,28.025,27.151,27.353,1170504,0
+LPL.US,D,20071120,000000,27.698,27.698,26.422,26.969,1089576,0
+LPL.US,D,20071121,000000,26.451,26.451,24.627,25.05,1782400,0
+LPL.US,D,20071123,000000,25.51,26.365,25.51,26.134,587701,0
+LPL.US,D,20071126,000000,26.863,27.074,26.297,26.316,1245866,0
+LPL.US,D,20071127,000000,27.123,28.045,27.123,27.986,813644,0
+LPL.US,D,20071128,000000,26.873,28.572,26.681,27.881,2047706,0
+LPL.US,D,20071129,000000,27.881,27.881,27.161,27.227,1088845,0
+LPL.US,D,20071130,000000,27.401,27.401,26.797,26.95,795463,0
+LPL.US,D,20071203,000000,26.393,26.565,26.058,26.201,777801,0
+LPL.US,D,20071204,000000,26.345,27.22,26.345,26.73,594257,0
+LPL.US,D,20071205,000000,26.691,27.899,26.681,27.564,920442,0
+LPL.US,D,20071206,000000,26.739,26.825,26.019,26.767,907782,0
+LPL.US,D,20071207,000000,26.173,26.191,25.683,25.904,571290,0
+LPL.US,D,20071210,000000,25.721,26.239,25.721,26.009,466319,0
+LPL.US,D,20071211,000000,26.211,26.297,24.964,25.117,1880789,0
+LPL.US,D,20071212,000000,25.875,26.422,25.721,25.981,736489,0
+LPL.US,D,20071213,000000,25.904,25.904,24.407,25.174,2386855,0
+LPL.US,D,20071214,000000,24.925,24.925,23.716,23.936,653707,0
+LPL.US,D,20071217,000000,23.753,23.753,22.918,23.073,1546144,0
+LPL.US,D,20071218,000000,23.073,24.272,23.073,23.427,656833,0
+LPL.US,D,20071219,000000,23.812,24.531,23.562,24.302,897519,0
+LPL.US,D,20071220,000000,23.524,23.985,23.273,23.753,1345654,0
+LPL.US,D,20071221,000000,23.946,24.09,23.736,24.09,921796,0
+LPL.US,D,20071224,000000,24.234,25.137,24.206,24.858,591291,0
+LPL.US,D,20071226,000000,24.57,25.097,24.262,24.618,1120701,0
+LPL.US,D,20071227,000000,24.666,24.675,24.196,24.234,264441,0
+LPL.US,D,20071228,000000,25.242,25.52,25.05,25.146,633891,0
+LPL.US,D,20071231,000000,25.347,25.347,24.858,24.934,441970,0
+LPL.US,D,20080102,000000,24.657,24.657,23.361,23.61,1120890,0
+LPL.US,D,20080103,000000,23.667,24.09,23.61,23.849,830794,0
+LPL.US,D,20080104,000000,23.686,23.686,22.171,22.679,2009034,0
+LPL.US,D,20080107,000000,22.584,22.584,21.844,22.171,1019486,0
+LPL.US,D,20080108,000000,22.525,22.833,21.93,22.026,1541341,0
+LPL.US,D,20080109,000000,22.516,23.889,22.516,23.686,2509388,0
+LPL.US,D,20080110,000000,23.514,24.032,23.207,23.783,1862430,0
+LPL.US,D,20080111,000000,23.313,23.313,22.305,22.429,1753465,0
+LPL.US,D,20080114,000000,23.246,24.368,23.246,23.985,2537524,0
+LPL.US,D,20080115,000000,23.427,23.427,22.516,22.544,2107594,0
+LPL.US,D,20080116,000000,22.708,23.207,21.623,21.844,2219747,0
+LPL.US,D,20080117,000000,22.074,22.315,20.855,21.173,2817105,0
+LPL.US,D,20080118,000000,21.758,21.959,21.326,21.623,1713041,0
+LPL.US,D,20080122,000000,19.915,21.93,19.627,21.105,3591952,0
+LPL.US,D,20080123,000000,20.731,21.114,19.676,21.028,2274925,0
+LPL.US,D,20080124,000000,21.336,21.93,21.095,21.825,1537368,0
+LPL.US,D,20080125,000000,22.256,22.256,21.086,21.163,1341173,0
+LPL.US,D,20080128,000000,20.501,20.692,20.078,20.558,956545,0
+LPL.US,D,20080129,000000,20.597,21.124,20.539,20.961,863665,0
+LPL.US,D,20080130,000000,20.606,21.057,20.279,20.462,1096423,0
+LPL.US,D,20080131,000000,20.385,20.769,19.713,20.597,768320,0
+LPL.US,D,20080201,000000,20.232,20.232,19.742,20.088,1231812,0
+LPL.US,D,20080204,000000,20.338,20.338,19.915,20.03,1069854,0
+LPL.US,D,20080205,000000,20.635,20.692,19.147,19.176,2168108,0
+LPL.US,D,20080206,000000,19.54,19.742,19.186,19.224,1235329,0
+LPL.US,D,20080207,000000,19.377,19.752,19.128,19.579,1836403,0
+LPL.US,D,20080208,000000,19.521,19.905,19.387,19.867,778009,0
+LPL.US,D,20080211,000000,20.155,20.606,20.106,20.606,1458387,0
+LPL.US,D,20080212,000000,21.018,21.594,21.018,21.24,1693711,0
+LPL.US,D,20080213,000000,21.326,21.892,21.124,21.69,1153103,0
+LPL.US,D,20080214,000000,22.046,22.161,21.527,21.729,933571,0
+LPL.US,D,20080215,000000,21.959,22.074,21.374,21.872,1882248,0
+LPL.US,D,20080219,000000,22.074,22.171,21.364,21.517,1846249,0
+LPL.US,D,20080220,000000,21.173,21.556,20.99,21.556,1048531,0
+LPL.US,D,20080221,000000,21.93,22.506,21.767,21.776,748940,0
+LPL.US,D,20080222,000000,22.142,22.334,21.7,22.247,1059018,0
+LPL.US,D,20080225,000000,22.401,22.669,22.026,22.65,757601,0
+LPL.US,D,20080226,000000,22.458,23.014,22.229,22.795,1267997,0
+LPL.US,D,20080227,000000,22.315,22.65,21.786,22.516,873346,0
+LPL.US,D,20080228,000000,23.273,23.955,23.207,23.562,1777530,0
+LPL.US,D,20080229,000000,23.063,23.322,22.564,22.708,1107155,0
+LPL.US,D,20080303,000000,22.852,22.861,22.372,22.66,526942,0
+LPL.US,D,20080304,000000,22.987,22.987,22.247,22.785,1313457,0
+LPL.US,D,20080305,000000,23.111,23.677,23.091,23.485,1852241,0
+LPL.US,D,20080306,000000,23.6,24.262,23.553,23.562,1454105,0
+LPL.US,D,20080307,000000,23.217,23.859,22.938,23.083,1384726,0
+LPL.US,D,20080310,000000,22.918,22.948,22.151,22.238,1243440,0
+LPL.US,D,20080311,000000,23.409,23.753,23.236,23.59,1287495,0
+LPL.US,D,20080312,000000,22.285,22.497,21,21.326,4422494,0
+LPL.US,D,20080313,000000,21.057,21.7,20.635,21.422,2547509,0
+LPL.US,D,20080314,000000,21.105,21.354,20.519,20.798,1458182,0
+LPL.US,D,20080317,000000,20.462,20.808,20.232,20.558,1219997,0
+LPL.US,D,20080318,000000,21.134,22.554,21.134,22.525,1194726,0
+LPL.US,D,20080319,000000,21.69,21.815,20.875,21.077,1444554,0
+LPL.US,D,20080320,000000,21.594,21.959,21.393,21.863,699604,0
+LPL.US,D,20080324,000000,21.892,22.621,21.892,22.266,1399566,0
+LPL.US,D,20080325,000000,22.266,22.391,21.576,22.189,1270321,0
+LPL.US,D,20080326,000000,21.134,21.134,20.04,20.635,2540749,0
+LPL.US,D,20080327,000000,21.057,21.21,20.635,21.095,1615201,0
+LPL.US,D,20080328,000000,21.47,21.604,21.163,21.278,1100592,0
+LPL.US,D,20080331,000000,21.69,21.69,21.191,21.431,501794,0
+LPL.US,D,20080401,000000,21.653,22.516,21.643,22.516,1326690,0
+LPL.US,D,20080402,000000,22.602,23.197,22.584,23.197,1091125,0
+LPL.US,D,20080403,000000,23.15,23.572,22.977,23.437,1042957,0
+LPL.US,D,20080404,000000,22.948,23.13,22.506,22.918,1132786,0
+LPL.US,D,20080407,000000,24.292,24.292,22.996,23.187,511067,0
+LPL.US,D,20080408,000000,22.987,23.476,22.852,23.37,644706,0
+LPL.US,D,20080409,000000,23.217,23.217,22.679,22.948,1166649,0
+LPL.US,D,20080410,000000,22.612,22.747,21.48,22.036,1997564,0
+LPL.US,D,20080411,000000,21.412,21.662,21.191,21.24,891061,0
+LPL.US,D,20080414,000000,21.517,23.063,20.424,20.875,1517459,0
+LPL.US,D,20080415,000000,20.597,20.597,20.069,20.212,1734636,0
+LPL.US,D,20080416,000000,20.308,21.163,20.308,20.875,1304693,0
+LPL.US,D,20080417,000000,20.808,20.827,20.348,20.692,890050,0
+LPL.US,D,20080418,000000,21.278,21.431,20.702,21.191,1858809,0
+LPL.US,D,20080421,000000,21.547,21.776,21.374,21.69,901836,0
+LPL.US,D,20080422,000000,22.65,22.65,21.037,21.422,1144961,0
+LPL.US,D,20080423,000000,21.268,21.46,20.923,21.259,784729,0
+LPL.US,D,20080424,000000,20.923,21.259,20.558,20.798,645336,0
+LPL.US,D,20080425,000000,21.067,21.191,20.731,21,819927,0
+LPL.US,D,20080428,000000,20.99,20.99,20.519,20.587,439600,0
+LPL.US,D,20080429,000000,20.539,20.644,20.279,20.299,471533,0
+LPL.US,D,20080430,000000,20.692,21.163,20.692,20.894,1437875,0
+LPL.US,D,20080501,000000,20.981,21.719,20.855,21.623,1283595,0
+LPL.US,D,20080502,000000,21.288,21.47,20.981,21.402,987792,0
+LPL.US,D,20080505,000000,21.268,21.345,21.134,21.163,562592,0
+LPL.US,D,20080506,000000,21.653,22.813,21.653,22.458,2156096,0
+LPL.US,D,20080507,000000,22.602,22.698,22.074,22.123,840120,0
+LPL.US,D,20080508,000000,22.151,22.65,22.151,22.382,574029,0
+LPL.US,D,20080509,000000,22.305,22.305,21.806,21.872,273759,0
+LPL.US,D,20080512,000000,22.151,22.209,21.786,22.189,269368,0
+LPL.US,D,20080513,000000,22.584,23.073,22.584,23.034,595640,0
+LPL.US,D,20080514,000000,23.063,23.13,22.813,22.842,636912,0
+LPL.US,D,20080515,000000,22.987,23.034,22.535,22.747,1532465,0
+LPL.US,D,20080516,000000,21.69,21.69,21.114,21.22,1611616,0
+LPL.US,D,20080519,000000,21.105,21.489,20.981,21.143,896282,0
+LPL.US,D,20080520,000000,21.23,21.23,20.501,20.644,1885866,0
+LPL.US,D,20080521,000000,20.798,20.875,20.279,20.481,2365862,0
+LPL.US,D,20080522,000000,20.424,21.163,20.424,20.894,937610,0
+LPL.US,D,20080523,000000,20.529,20.529,20.04,20.116,869647,0
+LPL.US,D,20080527,000000,20.193,20.644,20.183,20.577,667112,0
+LPL.US,D,20080528,000000,20.471,20.558,20.289,20.511,439764,0
+LPL.US,D,20080529,000000,20.558,20.616,20.116,20.443,947756,0
+LPL.US,D,20080530,000000,20.884,21.402,20.884,21.153,666690,0
+LPL.US,D,20080602,000000,21.259,21.259,20.644,20.673,898728,0
+LPL.US,D,20080603,000000,20.577,20.577,20.098,20.193,984097,0
+LPL.US,D,20080604,000000,20.193,20.702,20.165,20.414,580099,0
+LPL.US,D,20080605,000000,20.673,20.827,20.155,20.424,1263537,0
+LPL.US,D,20080606,000000,20.348,20.348,19.454,19.54,1146791,0
+LPL.US,D,20080609,000000,19.589,19.762,19.407,19.512,920417,0
+LPL.US,D,20080610,000000,19.781,19.79,19.253,19.53,1208715,0
+LPL.US,D,20080611,000000,19.819,19.953,19.407,19.435,1115274,0
+LPL.US,D,20080612,000000,19.349,19.694,19.243,19.281,808010,0
+LPL.US,D,20080613,000000,19.291,19.617,19.128,19.474,567626,0
+LPL.US,D,20080616,000000,18.705,19.387,18.705,19.329,481065,0
+LPL.US,D,20080617,000000,19.377,19.407,18.59,18.878,1866623,0
+LPL.US,D,20080618,000000,18.821,19.051,18.59,18.888,1160972,0
+LPL.US,D,20080619,000000,18.341,18.888,18.341,18.542,1302331,0
+LPL.US,D,20080620,000000,18.907,18.907,17.285,18.446,1026623,0
+LPL.US,D,20080623,000000,18.331,18.581,18.149,18.466,468969,0
+LPL.US,D,20080624,000000,18.629,18.687,18.12,18.572,1050419,0
+LPL.US,D,20080625,000000,18.821,19.271,18.639,18.974,1093809,0
+LPL.US,D,20080626,000000,18.331,18.648,17.756,17.957,999307,0
+LPL.US,D,20080627,000000,17.726,18.581,17.726,17.957,759137,0
+LPL.US,D,20080630,000000,17.707,18.322,17.707,17.928,492790,0
+LPL.US,D,20080701,000000,17.535,17.784,17.198,17.44,1474683,0
+LPL.US,D,20080702,000000,17.276,17.832,17.132,17.228,1878361,0
+LPL.US,D,20080703,000000,17.352,17.804,17.294,17.583,1170794,0
+LPL.US,D,20080707,000000,17.553,17.996,17.189,17.44,1331410,0
+LPL.US,D,20080708,000000,17.294,17.294,16.182,16.834,3972989,0
+LPL.US,D,20080709,000000,16.499,16.768,16.029,16.046,2098711,0
+LPL.US,D,20080710,000000,15.865,15.903,15.51,15.874,2006662,0
+LPL.US,D,20080711,000000,14.704,15.73,14.502,15.548,2374932,0
+LPL.US,D,20080714,000000,15.74,15.759,15.27,15.28,1078314,0
+LPL.US,D,20080715,000000,14.904,15.01,14.156,14.694,2616621,0
+LPL.US,D,20080716,000000,14.742,15.317,14.618,15.135,2222515,0
+LPL.US,D,20080717,000000,14.896,15.327,14.896,15.001,1020420,0
+LPL.US,D,20080718,000000,14.877,14.877,14.128,14.655,934353,0
+LPL.US,D,20080721,000000,14.877,15.001,14.732,14.799,492249,0
+LPL.US,D,20080722,000000,14.694,14.867,14.579,14.818,760439,0
+LPL.US,D,20080723,000000,15.02,15.327,15.02,15.231,864027,0
+LPL.US,D,20080724,000000,15.203,15.241,14.771,14.828,864078,0
+LPL.US,D,20080725,000000,14.904,14.904,14.579,14.751,502757,0
+LPL.US,D,20080728,000000,14.512,14.54,14.243,14.262,778959,0
+LPL.US,D,20080729,000000,14.205,14.426,13.926,14.31,745468,0
+LPL.US,D,20080730,000000,14.3,14.358,14.06,14.185,971938,0
+LPL.US,D,20080731,000000,13.956,14.54,13.956,14.262,629922,0
+LPL.US,D,20080801,000000,14.329,14.473,13.973,14.118,843940,0
+LPL.US,D,20080804,000000,13.81,14.032,13.677,13.85,378536,0
+LPL.US,D,20080805,000000,13.561,13.81,13.417,13.724,879865,0
+LPL.US,D,20080806,000000,13.916,14.175,13.696,14.022,928948,0
+LPL.US,D,20080807,000000,13.859,13.859,13.407,13.503,1526985,0
+LPL.US,D,20080808,000000,13.503,13.792,13.331,13.696,421992,0
+LPL.US,D,20080811,000000,13.82,14.262,13.82,13.973,849094,0
+LPL.US,D,20080812,000000,14.109,14.195,13.916,13.964,442110,0
+LPL.US,D,20080813,000000,13.629,13.869,13.609,13.82,1057078,0
+LPL.US,D,20080814,000000,13.85,14.291,13.686,14.223,1479889,0
+LPL.US,D,20080815,000000,14.109,14.223,14.013,14.128,1162075,0
+LPL.US,D,20080818,000000,14.31,14.31,13.561,13.619,572333,0
+LPL.US,D,20080819,000000,13.715,13.715,13.437,13.533,323049,0
+LPL.US,D,20080820,000000,13.446,13.686,13.437,13.581,532483,0
+LPL.US,D,20080821,000000,13.389,13.389,12.745,13.033,636750,0
+LPL.US,D,20080822,000000,12.832,13.043,12.659,12.745,478105,0
+LPL.US,D,20080825,000000,12.861,12.861,12.208,12.352,639347,0
+LPL.US,D,20080826,000000,12.467,12.496,12.323,12.381,299789,0
+LPL.US,D,20080827,000000,12.391,12.391,12.112,12.237,841511,0
+LPL.US,D,20080828,000000,12.275,12.295,12.112,12.189,847788,0
+LPL.US,D,20080829,000000,12.036,12.036,11.786,11.824,479136,0
+LPL.US,D,20080902,000000,10.568,10.653,10.366,10.489,2917738,0
+LPL.US,D,20080903,000000,10.634,10.634,10.375,10.568,2120366,0
+LPL.US,D,20080904,000000,10.797,11.095,10.577,10.577,1578499,0
+LPL.US,D,20080905,000000,10.807,11.065,10.778,11.065,1398980,0
+LPL.US,D,20080908,000000,11.949,12.352,11.882,12.064,2363500,0
+LPL.US,D,20080909,000000,11.9,11.949,11.469,11.526,1442381,0
+LPL.US,D,20080910,000000,12.285,12.708,12.208,12.525,1916092,0
+LPL.US,D,20080911,000000,11.393,12.352,11.393,12.246,1146108,0
+LPL.US,D,20080912,000000,12.343,12.621,12.208,12.592,633579,0
+LPL.US,D,20080915,000000,11.92,12.304,11.642,11.642,2127777,0
+LPL.US,D,20080916,000000,10.894,11.393,10.568,11.267,2172623,0
+LPL.US,D,20080917,000000,11.43,11.594,11.048,11.238,1542406,0
+LPL.US,D,20080918,000000,11.421,12.362,11.287,12.055,1497004,0
+LPL.US,D,20080919,000000,12.861,13.331,12.631,12.919,1259107,0
+LPL.US,D,20080922,000000,12.611,12.755,12.122,12.179,972503,0
+LPL.US,D,20080923,000000,12.429,12.562,12.16,12.362,710664,0
+LPL.US,D,20080924,000000,12.804,12.804,12.17,12.391,588134,0
+LPL.US,D,20080925,000000,12.592,13.187,12.592,13.043,1107811,0
+LPL.US,D,20080926,000000,12.631,12.717,12.333,12.572,739336,0
+LPL.US,D,20080929,000000,12.198,12.198,10.595,11.412,1106011,0
+LPL.US,D,20080930,000000,11.412,12.506,11.412,12.189,600344,0
+LPL.US,D,20081001,000000,12.179,12.525,11.959,12.304,456178,0
+LPL.US,D,20081002,000000,12.036,12.036,11.23,11.498,643132,0
+LPL.US,D,20081003,000000,12.208,12.717,11.518,11.518,989681,0
+LPL.US,D,20081006,000000,10.538,10.538,9.511,9.982,1347509,0
+LPL.US,D,20081007,000000,10.068,10.154,9.3097,9.3669,1097979,0
+LPL.US,D,20081008,000000,8.6378,9.1177,8.1291,8.7722,1387228,0
+LPL.US,D,20081009,000000,8.8298,9.0793,8.014,8.4459,857566,0
+LPL.US,D,20081010,000000,7.6109,9.646,7.6109,9.2708,1419756,0
+LPL.US,D,20081013,000000,9.886,11.21,9.8,10.845,1644249,0
+LPL.US,D,20081014,000000,11.613,11.939,10.902,11.134,1247919,0
+LPL.US,D,20081015,000000,10.691,10.691,9.2041,9.2041,943655,0
+LPL.US,D,20081016,000000,9.0601,9.0601,8.1483,8.9065,1693251,0
+LPL.US,D,20081017,000000,8.8202,9.2902,8.5418,8.8874,760742,0
+LPL.US,D,20081020,000000,9.0601,9.3097,8.8778,9.3097,603384,0
+LPL.US,D,20081021,000000,8.9546,8.9546,7.726,8.3307,636246,0
+LPL.US,D,20081022,000000,7.5341,7.5821,6.7374,6.9198,1350759,0
+LPL.US,D,20081023,000000,6.6031,6.9006,6.2577,6.6896,1219439,0
+LPL.US,D,20081024,000000,5.8449,5.8929,5.1155,5.6241,1659047,0
+LPL.US,D,20081027,000000,5.5666,5.6722,5.2883,5.317,1409701,0
+LPL.US,D,20081028,000000,6.6607,7.4573,6.2384,7.3325,1940215,0
+LPL.US,D,20081029,000000,7.1887,7.7164,6.7279,7.2365,2091386,0
+LPL.US,D,20081030,000000,8.6954,9.0601,8.3115,8.8202,1756875,0
+LPL.US,D,20081031,000000,8.9161,9.0697,8.6474,8.8489,736161,0
+LPL.US,D,20081103,000000,8.2539,8.7146,8.1387,8.2539,785363,0
+LPL.US,D,20081104,000000,8.6762,9.0793,8.6762,9.0218,898790,0
+LPL.US,D,20081105,000000,9.0601,9.0601,8.3499,8.3883,675174,0
+LPL.US,D,20081106,000000,7.9084,7.9084,7.0446,7.0926,1169454,0
+LPL.US,D,20081107,000000,8.1579,9.521,8.0716,8.4747,1328317,0
+LPL.US,D,20081110,000000,8.6762,8.6858,8.0428,8.2155,836053,0
+LPL.US,D,20081111,000000,7.87,7.8796,7.4861,7.6206,831249,0
+LPL.US,D,20081112,000000,7.7453,7.7453,7.1118,7.1502,840725,0
+LPL.US,D,20081113,000000,6.9102,7.9084,6.5072,7.5437,1468166,0
+LPL.US,D,20081114,000000,7.2462,7.3997,6.7758,6.9006,1382969,0
+LPL.US,D,20081117,000000,6.7183,6.8911,6.6127,6.6607,913297,0
+LPL.US,D,20081118,000000,6.7374,6.7567,6.2577,6.5455,971138,0
+LPL.US,D,20081119,000000,6.4016,6.4592,5.8833,5.9793,762649,0
+LPL.US,D,20081120,000000,5.797,5.9217,5.2883,5.3938,1138809,0
+LPL.US,D,20081121,000000,6.4016,6.6127,6.0369,6.4783,1952035,0
+LPL.US,D,20081124,000000,5.8161,6.4016,5.7394,6.2768,1382943,0
+LPL.US,D,20081125,000000,6.1232,6.1521,5.7682,5.9601,583196,0
+LPL.US,D,20081126,000000,6.0464,6.4207,6.0177,6.4016,560422,0
+LPL.US,D,20081128,000000,6.5359,6.795,6.5168,6.7663,207830,0
+LPL.US,D,20081201,000000,7.3037,7.3037,6.3727,6.4688,846325,0
+LPL.US,D,20081202,000000,6.747,7.0542,6.7088,6.9391,562219,0
+LPL.US,D,20081203,000000,6.5744,7.1214,6.5744,7.1022,811852,0
+LPL.US,D,20081204,000000,6.7854,6.9391,6.5551,6.7088,482700,0
+LPL.US,D,20081205,000000,6.6799,7.1406,6.584,7.0639,693156,0
+LPL.US,D,20081208,000000,7.4573,8.014,7.4573,7.9276,828748,0
+LPL.US,D,20081209,000000,7.9756,8.2251,7.6684,7.9084,841230,0
+LPL.US,D,20081210,000000,7.9276,8.3307,7.9276,8.2635,753385,0
+LPL.US,D,20081211,000000,8.3979,8.7434,8.3403,8.4555,910038,0
+LPL.US,D,20081212,000000,7.7836,8.5131,7.7836,8.417,624168,0
+LPL.US,D,20081215,000000,8.7146,8.8394,8.3691,8.4939,330827,0
+LPL.US,D,20081216,000000,8.801,9.2428,8.6474,9.2041,793417,0
+LPL.US,D,20081217,000000,8.753,8.897,8.6858,8.753,687442,0
+LPL.US,D,20081218,000000,8.8489,8.9258,8.5131,8.657,922870,0
+LPL.US,D,20081219,000000,8.705,8.8394,8.5611,8.5993,417055,0
+LPL.US,D,20081222,000000,8.6378,8.7146,8.1867,8.4651,461126,0
+LPL.US,D,20081223,000000,8.1483,8.1963,7.9372,8.0523,404672,0
+LPL.US,D,20081224,000000,8.1291,8.1291,7.9372,8.0523,77673,0
+LPL.US,D,20081226,000000,8.014,8.0332,7.6109,8.014,145522,0
+LPL.US,D,20081229,000000,8.0332,8.1004,7.918,8.014,272189,0
+LPL.US,D,20081230,000000,7.9468,7.9564,7.7068,7.8892,486226,0
+LPL.US,D,20081231,000000,8.0908,8.3307,7.87,7.9468,337097,0
+LPL.US,D,20090102,000000,8.3499,9.0697,8.3499,8.9737,1063691,0
+LPL.US,D,20090105,000000,8.9737,9.2428,8.7626,9.0888,700319,0
+LPL.US,D,20090106,000000,9.3482,9.549,9.2233,9.511,1171137,0
+LPL.US,D,20090107,000000,9.2136,9.4728,9.0793,9.2136,831252,0
+LPL.US,D,20090108,000000,9.0026,9.0888,8.7146,9.0026,661959,0
+LPL.US,D,20090109,000000,8.6762,8.7913,8.417,8.6186,1439234,0
+LPL.US,D,20090112,000000,8.4555,8.5514,8.2539,8.2923,1118522,0
+LPL.US,D,20090113,000000,8.4939,8.8298,8.4075,8.705,606730,0
+LPL.US,D,20090114,000000,8.9354,8.945,8.4555,8.7146,932466,0
+LPL.US,D,20090115,000000,8.1004,8.2251,7.87,8.0908,1756699,0
+LPL.US,D,20090116,000000,8.6378,8.9258,8.4459,8.6378,1722047,0
+LPL.US,D,20090120,000000,8.7146,8.9065,8.5035,8.5323,982426,0
+LPL.US,D,20090121,000000,8.7913,9.0026,8.5323,8.9737,920480,0
+LPL.US,D,20090122,000000,8.6282,8.6282,8.3211,8.4842,598723,0
+LPL.US,D,20090123,000000,8.3403,8.6762,8.3018,8.6282,656359,0
+LPL.US,D,20090126,000000,8.6762,8.993,8.4842,8.6282,398650,0
+LPL.US,D,20090127,000000,8.753,8.9641,8.7434,8.8585,1309722,0
+LPL.US,D,20090128,000000,9.4444,9.78,9.3097,9.723,899332,0
+LPL.US,D,20090129,000000,9.4532,9.4532,9.1753,9.1849,481928,0
+LPL.US,D,20090130,000000,9.3194,9.3767,9.0601,9.1369,508141,0
+LPL.US,D,20090202,000000,9.1753,9.4532,9.1753,9.3384,695995,0
+LPL.US,D,20090203,000000,9.531,9.646,9.3482,9.617,665137,0
+LPL.US,D,20090204,000000,10.154,10.413,9.943,10.145,2054045,0
+LPL.US,D,20090205,000000,9.914,10.183,9.646,9.933,2076820,0
+LPL.US,D,20090206,000000,10.193,10.356,10.125,10.26,1238046,0
+LPL.US,D,20090209,000000,10.01,10.029,9.597,9.741,1667165,0
+LPL.US,D,20090210,000000,9.3865,9.578,9.0026,9.1177,1909981,0
+LPL.US,D,20090211,000000,9.521,9.637,9.3865,9.569,800051,0
+LPL.US,D,20090212,000000,9.0888,9.4149,8.8298,9.3571,1694473,0
+LPL.US,D,20090213,000000,9.559,9.559,9.2622,9.3767,722997,0
+LPL.US,D,20090217,000000,8.6378,8.6378,8.2923,8.3499,1755437,0
+LPL.US,D,20090218,000000,8.5418,8.7241,8.4363,8.5898,1065746,0
+LPL.US,D,20090219,000000,8.8585,8.945,8.417,8.4842,2025262,0
+LPL.US,D,20090220,000000,7.6493,8.177,7.6493,8.1291,982637,0
+LPL.US,D,20090223,000000,8.3883,8.6858,8.2443,8.2443,1535862,0
+LPL.US,D,20090224,000000,8.4266,8.7241,8.3307,8.6954,768216,0
+LPL.US,D,20090225,000000,8.5898,8.5898,8.2923,8.4266,1889177,0
+LPL.US,D,20090226,000000,8.11,8.3018,8.0044,8.0236,1924898,0
+LPL.US,D,20090227,000000,7.9948,8.2346,7.7356,7.9948,1231172,0
+LPL.US,D,20090302,000000,7.5533,7.6589,7.3901,7.4669,2110281,0
+LPL.US,D,20090303,000000,7.9468,8.062,7.7548,7.9276,1120572,0
+LPL.US,D,20090304,000000,8.3883,8.657,8.3307,8.4747,1342745,0
+LPL.US,D,20090305,000000,7.1311,8.2059,7.1311,7.9564,1500241,0
+LPL.US,D,20090306,000000,8.3499,8.6954,8.1579,8.5131,2635428,0
+LPL.US,D,20090309,000000,8.3018,8.8298,8.3018,8.4266,883554,0
+LPL.US,D,20090310,000000,8.6665,9.0409,8.5131,8.993,1308941,0
+LPL.US,D,20090311,000000,8.6282,8.6378,8.2539,8.4747,6944367,0
+LPL.US,D,20090312,000000,8.4363,8.5418,8.2059,8.5035,3042976,0
+LPL.US,D,20090313,000000,8.6378,8.8682,8.5514,8.7626,4035759,0
+LPL.US,D,20090316,000000,9.0218,9.2041,8.8585,8.9258,1453094,0
+LPL.US,D,20090317,000000,9.3571,9.3571,8.897,9.3384,1500468,0
+LPL.US,D,20090318,000000,9.233,9.684,9.0122,9.607,3001228,0
+LPL.US,D,20090319,000000,9.531,9.607,8.8874,9.1369,3115776,0
+LPL.US,D,20090320,000000,9.1656,9.2622,8.8106,9.0026,1275892,0
+LPL.US,D,20090323,000000,9.4826,10.001,9.1177,9.886,2005798,0
+LPL.US,D,20090324,000000,9.723,9.76,9.511,9.664,1706191,0
+LPL.US,D,20090325,000000,9.856,10.097,9.713,9.972,2006536,0
+LPL.US,D,20090326,000000,10.318,10.691,10.173,10.673,1817188,0
+LPL.US,D,20090327,000000,10.318,10.318,9.962,10.087,993825,0
+LPL.US,D,20090330,000000,9.1464,9.664,9.1464,9.3097,1147952,0
+LPL.US,D,20090331,000000,9.962,10.077,9.694,9.809,1358908,0
+LPL.US,D,20090401,000000,9.886,10.25,9.809,10.24,1830807,0
+LPL.US,D,20090402,000000,10.884,11.144,10.711,11.114,1761406,0
+LPL.US,D,20090403,000000,10.998,11.297,10.778,11.248,2082472,0
+LPL.US,D,20090406,000000,11.297,11.44,11.056,11.373,1505581,0
+LPL.US,D,20090407,000000,11.21,11.344,11.008,11.085,1180424,0
+LPL.US,D,20090408,000000,10.788,11.065,10.749,11.038,1712275,0
+LPL.US,D,20090409,000000,11.421,11.671,11.421,11.671,1194268,0
+LPL.US,D,20090413,000000,11.45,11.882,11.45,11.853,1357137,0
+LPL.US,D,20090414,000000,11.546,11.68,11.354,11.508,1288853,0
+LPL.US,D,20090415,000000,11.421,11.421,10.932,11.161,1757177,0
+LPL.US,D,20090416,000000,11.325,11.786,11.152,11.709,1725445,0
+LPL.US,D,20090417,000000,11.632,11.632,11.373,11.508,1607186,0
+LPL.US,D,20090420,000000,11.383,11.421,11.065,11.075,1885881,0
+LPL.US,D,20090421,000000,11.258,11.737,11.258,11.719,1458556,0
+LPL.US,D,20090422,000000,11.814,12.381,11.767,12.122,1956131,0
+LPL.US,D,20090423,000000,12.419,12.535,12.189,12.429,1257761,0
+LPL.US,D,20090424,000000,12.112,12.256,11.882,12.102,2636544,0
+LPL.US,D,20090427,000000,11.786,11.882,11.526,11.604,1199910,0
+LPL.US,D,20090428,000000,11.038,11.134,10.874,11.085,2125416,0
+LPL.US,D,20090429,000000,11.412,11.833,11.373,11.69,1477777,0
+LPL.US,D,20090430,000000,11.767,11.853,11.661,11.796,1492729,0
+LPL.US,D,20090501,000000,11.959,12.083,11.7,11.814,839212,0
+LPL.US,D,20090504,000000,12.036,12.362,11.68,12.237,1282271,0
+LPL.US,D,20090505,000000,12.179,12.275,11.949,12.16,1049303,0
+LPL.US,D,20090506,000000,11.959,12.266,11.939,12.189,1581526,0
+LPL.US,D,20090507,000000,12.045,12.045,11.307,11.526,2012671,0
+LPL.US,D,20090508,000000,12.092,12.381,12.006,12.323,1545119,0
+LPL.US,D,20090511,000000,12.112,12.429,11.949,12.256,1531588,0
+LPL.US,D,20090512,000000,12.333,12.333,11.843,11.996,1098469,0
+LPL.US,D,20090513,000000,11.805,12.016,11.402,11.498,1615280,0
+LPL.US,D,20090514,000000,11.277,11.556,11.065,11.43,2122621,0
+LPL.US,D,20090515,000000,11.307,11.479,11.21,11.307,2091802,0
+LPL.US,D,20090518,000000,11.161,11.46,11.104,11.44,1783261,0
+LPL.US,D,20090519,000000,11.536,11.661,11.248,11.373,2017820,0
+LPL.US,D,20090520,000000,11.709,12.17,11.709,11.843,3261928,0
+LPL.US,D,20090521,000000,11.412,11.412,11.038,11.171,1735180,0
+LPL.US,D,20090522,000000,10.942,11.161,10.942,10.998,1175296,0
+LPL.US,D,20090526,000000,10.711,10.932,10.558,10.884,1705340,0
+LPL.US,D,20090527,000000,10.855,10.989,10.663,10.701,1168021,0
+LPL.US,D,20090528,000000,10.836,11.201,10.836,11.104,1070002,0
+LPL.US,D,20090529,000000,11.191,11.334,11.134,11.307,875377,0
+LPL.US,D,20090601,000000,11.354,11.421,11.134,11.373,1116351,0
+LPL.US,D,20090602,000000,11.171,11.258,11.018,11.085,979261,0
+LPL.US,D,20090603,000000,11.048,11.134,10.855,10.989,1384089,0
+LPL.US,D,20090604,000000,11.479,11.651,11.248,11.594,1774752,0
+LPL.US,D,20090605,000000,11.843,12.122,11.843,11.93,2025632,0
+LPL.US,D,20090608,000000,11.969,12.055,11.796,11.92,1691713,0
+LPL.US,D,20090609,000000,12.036,12.036,11.833,11.93,1281714,0
+LPL.US,D,20090610,000000,12.256,12.304,11.853,12.016,983041,0
+LPL.US,D,20090611,000000,12.074,12.4,12.026,12.256,996075,0
+LPL.US,D,20090612,000000,11.987,11.987,11.613,11.814,971112,0
+LPL.US,D,20090615,000000,11.45,11.584,11.144,11.315,1333732,0
+LPL.US,D,20090616,000000,11.709,11.767,11.469,11.526,1501650,0
+LPL.US,D,20090617,000000,11.526,11.939,11.526,11.737,1968417,0
+LPL.US,D,20090618,000000,11.727,11.747,11.363,11.518,1116877,0
+LPL.US,D,20090619,000000,11.526,11.632,11.325,11.508,1036470,0
+LPL.US,D,20090622,000000,11.536,11.604,11.393,11.402,1149900,0
+LPL.US,D,20090623,000000,11.488,11.824,11.488,11.767,1960931,0
+LPL.US,D,20090624,000000,12.026,12.391,12.026,12.208,1700260,0
+LPL.US,D,20090625,000000,11.805,12.266,11.805,12.179,1319125,0
+LPL.US,D,20090626,000000,12.122,12.132,11.833,11.969,526585,0
+LPL.US,D,20090629,000000,12.112,12.237,12.112,12.189,611165,0
+LPL.US,D,20090630,000000,12.016,12.112,11.737,11.987,893706,0
+LPL.US,D,20090701,000000,12.218,12.304,12.036,12.15,696244,0
+LPL.US,D,20090702,000000,12.016,12.102,11.882,11.91,510988,0
+LPL.US,D,20090706,000000,12.545,12.87,12.545,12.851,2262967,0
+LPL.US,D,20090707,000000,13.178,13.197,12.745,12.813,1828345,0
+LPL.US,D,20090708,000000,12.841,13.234,12.572,12.794,1694822,0
+LPL.US,D,20090709,000000,12.928,13.062,12.736,12.967,821185,0
+LPL.US,D,20090710,000000,12.64,12.832,12.419,12.572,1216386,0
+LPL.US,D,20090713,000000,12.323,12.562,12.006,12.554,1579065,0
+LPL.US,D,20090714,000000,12.554,12.813,12.525,12.765,829175,0
+LPL.US,D,20090715,000000,13.091,13.513,13.091,13.437,1649909,0
+LPL.US,D,20090716,000000,13.475,13.956,13.437,13.897,2932155,0
+LPL.US,D,20090717,000000,13.83,13.859,13.571,13.773,1232814,0
+LPL.US,D,20090720,000000,14.252,14.675,14.06,14.608,1465711,0
+LPL.US,D,20090721,000000,14.492,14.608,14.013,14.3,1021417,0
+LPL.US,D,20090722,000000,14.291,14.348,14.128,14.205,1036789,0
+LPL.US,D,20090723,000000,13.801,14.675,13.59,14.655,1098497,0
+LPL.US,D,20090724,000000,13.964,14.272,13.724,14.147,1854150,0
+LPL.US,D,20090727,000000,14.3,14.502,14.109,14.215,1209813,0
+LPL.US,D,20090728,000000,14.013,14.348,13.84,13.916,1597297,0
+LPL.US,D,20090729,000000,13.763,13.85,13.456,13.551,1423931,0
+LPL.US,D,20090730,000000,13.657,14.089,13.657,13.956,1138092,0
+LPL.US,D,20090731,000000,13.715,14.013,13.677,13.869,889348,0
+LPL.US,D,20090803,000000,14.215,14.329,14.032,14.223,1185155,0
+LPL.US,D,20090804,000000,14.013,14.013,13.705,13.82,1629125,0
+LPL.US,D,20090805,000000,13.533,13.599,13.015,13.274,2235688,0
+LPL.US,D,20090806,000000,13.456,13.686,13.244,13.437,1596791,0
+LPL.US,D,20090807,000000,13.533,13.724,13.446,13.619,679718,0
+LPL.US,D,20090810,000000,13.35,13.38,12.928,13.043,1191937,0
+LPL.US,D,20090811,000000,13.216,13.398,13.015,13.187,1873963,0
+LPL.US,D,20090812,000000,13.398,13.629,13.321,13.513,1454170,0
+LPL.US,D,20090813,000000,14.003,14.348,13.907,14.31,2936435,0
+LPL.US,D,20090814,000000,14.262,14.358,14.109,14.329,2467821,0
+LPL.US,D,20090817,000000,13.897,13.993,13.782,13.926,1459780,0
+LPL.US,D,20090818,000000,14.099,14.262,13.964,14.032,1103082,0
+LPL.US,D,20090819,000000,13.897,14.06,13.83,14.013,1167640,0
+LPL.US,D,20090820,000000,14.069,14.31,13.897,14.233,2287900,0
+LPL.US,D,20090821,000000,14.003,14.032,13.648,13.754,2516892,0
+LPL.US,D,20090824,000000,13.734,13.734,13.34,13.456,2220660,0
+LPL.US,D,20090825,000000,13.744,13.936,13.705,13.897,2892642,0
+LPL.US,D,20090826,000000,14.156,14.588,14.156,14.502,4066634,0
+LPL.US,D,20090827,000000,14.32,14.32,13.85,14.175,1937658,0
+LPL.US,D,20090828,000000,14.31,14.406,13.993,14.128,751681,0
+LPL.US,D,20090831,000000,14.137,14.137,13.82,13.897,1830847,0
+LPL.US,D,20090901,000000,14.109,14.223,13.523,13.657,4091137,0
+LPL.US,D,20090902,000000,15.068,15.068,14.549,14.818,6110828,0
+LPL.US,D,20090903,000000,14.761,15.068,14.598,14.791,2784780,0
+LPL.US,D,20090904,000000,15.145,15.211,14.809,15.135,1626412,0
+LPL.US,D,20090908,000000,14.877,14.877,14.426,14.627,2580398,0
+LPL.US,D,20090909,000000,14.454,14.579,14.386,14.482,2027660,0
+LPL.US,D,20090910,000000,14.463,14.618,14.252,14.618,1319896,0
+LPL.US,D,20090911,000000,14.3,14.348,13.859,13.973,2681233,0
+LPL.US,D,20090914,000000,13.705,13.724,13.389,13.533,3820753,0
+LPL.US,D,20090915,000000,13.724,13.887,13.609,13.81,2112931,0
+LPL.US,D,20090916,000000,13.81,13.887,13.667,13.82,1398166,0
+LPL.US,D,20090917,000000,13.677,14.243,13.599,13.715,1887209,0
+LPL.US,D,20090918,000000,13.734,13.84,13.581,13.609,1901896,0
+LPL.US,D,20090921,000000,13.609,13.638,13.456,13.581,1294191,0
+LPL.US,D,20090922,000000,13.609,13.84,13.523,13.571,805833,0
+LPL.US,D,20090923,000000,13.82,14.022,13.705,13.83,1757955,0
+LPL.US,D,20090924,000000,14.013,14.079,13.513,13.629,2086021,0
+LPL.US,D,20090925,000000,13.523,13.82,13.475,13.494,2119540,0
+LPL.US,D,20090928,000000,13.446,13.619,13.37,13.513,1431799,0
+LPL.US,D,20090929,000000,13.887,13.956,13.677,13.754,1080095,0
+LPL.US,D,20090930,000000,13.887,13.936,13.648,13.754,1740173,0
+LPL.US,D,20091001,000000,13.724,13.744,13.12,13.178,2871456,0
+LPL.US,D,20091002,000000,13.225,13.254,12.995,13.138,2464307,0
+LPL.US,D,20091005,000000,13.13,13.533,13.13,13.437,3340346,0
+LPL.US,D,20091006,000000,13.437,13.629,13.303,13.456,3251910,0
+LPL.US,D,20091007,000000,13.561,13.773,13.494,13.561,1440882,0
+LPL.US,D,20091008,000000,13.677,13.936,13.629,13.82,2172118,0
+LPL.US,D,20091009,000000,13.84,14.013,13.773,13.973,1272651,0
+LPL.US,D,20091012,000000,13.81,14.003,13.81,13.936,2186304,0
+LPL.US,D,20091013,000000,13.792,13.85,13.437,13.494,4258358,0
+LPL.US,D,20091014,000000,13.686,14.069,13.619,14.06,2629757,0
+LPL.US,D,20091015,000000,13.705,13.705,12.668,12.899,6687047,0
+LPL.US,D,20091016,000000,12.899,13.062,12.659,13.005,4815756,0
+LPL.US,D,20091019,000000,13.072,13.763,13.072,13.705,8071937,0
+LPL.US,D,20091020,000000,13.581,13.657,13.37,13.407,4001570,0
+LPL.US,D,20091021,000000,13.321,13.417,13.148,13.178,1660056,0
+LPL.US,D,20091022,000000,12.909,13.015,12.688,12.937,1946485,0
+LPL.US,D,20091023,000000,12.899,12.899,12.476,12.554,2678994,0
+LPL.US,D,20091026,000000,13.024,13.024,12.4,12.476,2121790,0
+LPL.US,D,20091027,000000,12.429,12.429,12.045,12.112,1924831,0
+LPL.US,D,20091028,000000,11.737,11.805,11.412,11.43,3639727,0
+LPL.US,D,20091029,000000,11.978,12.102,11.786,11.949,2711671,0
+LPL.US,D,20091030,000000,11.853,11.853,11.325,11.421,2389718,0
+LPL.US,D,20091102,000000,11.622,11.843,11.44,11.651,2272776,0
+LPL.US,D,20091103,000000,11.584,11.892,11.584,11.882,1952631,0
+LPL.US,D,20091104,000000,12.198,12.333,12.045,12.122,1751813,0
+LPL.US,D,20091105,000000,12.15,12.275,12.122,12.266,1898419,0
+LPL.US,D,20091106,000000,12.189,12.323,12.064,12.112,1589459,0
+LPL.US,D,20091109,000000,12.132,12.371,12.122,12.352,1955571,0
+LPL.US,D,20091110,000000,12.16,12.313,12.132,12.313,1520425,0
+LPL.US,D,20091111,000000,12.659,12.668,12.419,12.572,1325653,0
+LPL.US,D,20091112,000000,12.333,12.64,12.246,12.371,1892062,0
+LPL.US,D,20091113,000000,12.774,12.937,12.688,12.813,1759210,0
+LPL.US,D,20091116,000000,13.197,13.494,13.148,13.475,2028353,0
+LPL.US,D,20091117,000000,13.168,13.207,12.995,13.178,1311625,0
+LPL.US,D,20091118,000000,13.091,13.148,12.995,13.043,944973,0
+LPL.US,D,20091119,000000,13.178,13.178,12.698,12.794,1978680,0
+LPL.US,D,20091120,000000,13.091,13.389,12.928,13.274,2202696,0
+LPL.US,D,20091123,000000,13.34,13.485,13.331,13.437,1361312,0
+LPL.US,D,20091124,000000,13.427,13.543,13.303,13.503,1882903,0
+LPL.US,D,20091125,000000,13.437,13.571,13.407,13.503,1037969,0
+LPL.US,D,20091127,000000,12.784,13.13,12.602,12.985,1020420,0
+LPL.US,D,20091130,000000,13.244,13.466,13.197,13.437,2277193,0
+LPL.US,D,20091201,000000,14.089,14.396,14.013,14.252,2299674,0
+LPL.US,D,20091202,000000,14.022,14.618,13.973,14.492,2169159,0
+LPL.US,D,20091203,000000,14.531,14.867,14.531,14.579,1758431,0
+LPL.US,D,20091204,000000,14.934,15.068,14.818,14.867,1962553,0
+LPL.US,D,20091207,000000,14.598,14.838,14.588,14.761,1904646,0
+LPL.US,D,20091208,000000,14.3,14.492,14.223,14.368,1288085,0
+LPL.US,D,20091209,000000,14.549,14.962,14.473,14.838,767199,0
+LPL.US,D,20091210,000000,14.877,15.261,14.877,15.106,1214444,0
+LPL.US,D,20091211,000000,15.02,15.116,14.886,15.078,1044485,0
+LPL.US,D,20091214,000000,14.992,15.02,14.818,14.924,1123137,0
+LPL.US,D,20091215,000000,14.828,14.962,14.791,14.877,539658,0
+LPL.US,D,20091216,000000,14.904,15.106,14.904,14.992,998140,0
+LPL.US,D,20091217,000000,14.867,14.962,14.771,14.771,1234604,0
+LPL.US,D,20091218,000000,15.145,15.644,15.145,15.634,3741961,0
+LPL.US,D,20091221,000000,15.788,15.788,15.606,15.673,888006,0
+LPL.US,D,20091222,000000,15.567,15.673,15.443,15.644,1116654,0
+LPL.US,D,20091223,000000,15.827,15.903,15.711,15.845,431208,0
+LPL.US,D,20091224,000000,15.923,16.076,15.923,15.999,319896,0
+LPL.US,D,20091228,000000,15.999,16.046,15.893,15.99,673537,0
+LPL.US,D,20091229,000000,15.933,15.98,15.845,15.923,721138,0
+LPL.US,D,20091230,000000,16.306,16.306,16.124,16.249,393337,0
+LPL.US,D,20091231,000000,16.315,16.364,16.229,16.249,315776,0
+LPL.US,D,20100104,000000,17.17,17.544,17.103,17.487,1409890,0
+LPL.US,D,20100105,000000,17.4,17.553,17.314,17.506,1094935,0
+LPL.US,D,20100106,000000,17.447,17.659,17.391,17.477,918117,0
+LPL.US,D,20100107,000000,16.777,17.017,16.652,16.881,1770379,0
+LPL.US,D,20100108,000000,16.94,17.334,16.94,17.304,807224,0
+LPL.US,D,20100111,000000,16.785,16.785,16.451,16.585,1853318,0
+LPL.US,D,20100112,000000,16.297,16.431,16.182,16.421,878627,0
+LPL.US,D,20100113,000000,16.431,16.642,16.393,16.595,800118,0
+LPL.US,D,20100114,000000,17.276,17.497,17.045,17.447,1306138,0
+LPL.US,D,20100115,000000,17.285,17.42,17.027,17.055,1455207,0
+LPL.US,D,20100119,000000,17.189,17.602,17.189,17.314,1759148,0
+LPL.US,D,20100120,000000,17.247,17.343,16.691,17.027,1279265,0
+LPL.US,D,20100121,000000,17.506,17.707,17.218,17.324,1677014,0
+LPL.US,D,20100122,000000,17.371,17.467,16.864,16.881,1319502,0
+LPL.US,D,20100125,000000,16.891,17.017,16.575,16.873,1052627,0
+LPL.US,D,20100126,000000,16.441,16.469,16.029,16.133,2048428,0
+LPL.US,D,20100127,000000,16.133,16.143,15.74,16.009,1454600,0
+LPL.US,D,20100128,000000,16.728,16.824,16.21,16.345,3340146,0
+LPL.US,D,20100129,000000,15.96,16.009,15.52,15.567,2283071,0
+LPL.US,D,20100201,000000,15.366,15.548,15.337,15.539,1819425,0
+LPL.US,D,20100202,000000,15.539,15.721,15.241,15.625,1278855,0
+LPL.US,D,20100203,000000,15.692,15.884,15.596,15.769,942604,0
+LPL.US,D,20100204,000000,15.48,15.52,14.761,14.818,1586480,0
+LPL.US,D,20100205,000000,14.877,14.896,14.396,14.818,2052554,0
+LPL.US,D,20100208,000000,15.106,15.433,15.03,15.203,2166298,0
+LPL.US,D,20100209,000000,15.48,15.903,15.443,15.769,2657479,0
+LPL.US,D,20100210,000000,15.654,15.893,15.404,15.644,1110496,0
+LPL.US,D,20100211,000000,15.596,15.96,15.357,15.797,1300690,0
+LPL.US,D,20100212,000000,15.116,15.51,15.088,15.462,1868292,0
+LPL.US,D,20100216,000000,15.616,15.663,15.5,15.606,819080,0
+LPL.US,D,20100217,000000,16.046,16.124,15.98,16.086,848121,0
+LPL.US,D,20100218,000000,16.029,16.229,15.999,16.152,1089830,0
+LPL.US,D,20100219,000000,15.865,15.96,15.711,15.874,1412858,0
+LPL.US,D,20100222,000000,15.97,15.97,15.404,15.548,4862278,0
+LPL.US,D,20100223,000000,15.327,15.337,14.636,14.751,3919308,0
+LPL.US,D,20100224,000000,14.771,14.877,14.655,14.713,2029193,0
+LPL.US,D,20100225,000000,14.348,14.569,14.069,14.54,1836600,0
+LPL.US,D,20100226,000000,14.444,14.473,14.223,14.434,848332,0
+LPL.US,D,20100301,000000,14.588,14.761,14.416,14.694,1633673,0
+LPL.US,D,20100302,000000,14.732,14.761,14.502,14.588,1519031,0
+LPL.US,D,20100303,000000,14.886,15.203,14.781,15.145,1327993,0
+LPL.US,D,20100304,000000,15.261,15.384,15.02,15.203,1100239,0
+LPL.US,D,20100305,000000,15.357,15.529,15.308,15.51,768137,0
+LPL.US,D,20100308,000000,15.374,15.374,15.02,15.058,1284774,0
+LPL.US,D,20100309,000000,14.904,14.914,14.771,14.877,1055419,0
+LPL.US,D,20100310,000000,14.877,15.241,14.877,15.145,964107,0
+LPL.US,D,20100311,000000,15.04,15.04,14.704,14.904,1569724,0
+LPL.US,D,20100312,000000,15.221,15.327,15.116,15.27,1569869,0
+LPL.US,D,20100315,000000,15.164,15.231,15.058,15.211,735636,0
+LPL.US,D,20100316,000000,15.51,15.884,15.5,15.865,1902653,0
+LPL.US,D,20100317,000000,16.249,16.652,16.249,16.393,1821802,0
+LPL.US,D,20100318,000000,16.403,16.459,16.086,16.268,1837859,0
+LPL.US,D,20100319,000000,16.489,16.499,16.066,16.066,2609961,0
+LPL.US,D,20100322,000000,15.893,16.038,15.827,15.903,1907792,0
+LPL.US,D,20100323,000000,16.508,16.728,16.411,16.671,2248820,0
+LPL.US,D,20100324,000000,16.662,16.662,16.325,16.335,909475,0
+LPL.US,D,20100325,000000,16.585,16.595,16.297,16.354,1228182,0
+LPL.US,D,20100326,000000,16.268,16.421,15.874,16.046,1783060,0
+LPL.US,D,20100329,000000,16.411,16.748,16.345,16.691,1342988,0
+LPL.US,D,20100330,000000,16.795,16.873,16.622,16.864,957685,0
+LPL.US,D,20100331,000000,17.065,17.083,16.785,16.969,1107678,0
+LPL.US,D,20100401,000000,17.631,17.9,17.631,17.87,1990774,0
+LPL.US,D,20100405,000000,18.572,18.811,18.542,18.639,2057941,0
+LPL.US,D,20100406,000000,18.322,18.418,18.149,18.196,595411,0
+LPL.US,D,20100407,000000,18.235,18.302,17.91,17.976,2172047,0
+LPL.US,D,20100408,000000,18.572,18.572,18.196,18.408,3976745,0
+LPL.US,D,20100409,000000,18.37,18.476,18.245,18.292,1316915,0
+LPL.US,D,20100412,000000,17.918,17.918,17.583,17.813,1334634,0
+LPL.US,D,20100413,000000,17.88,17.91,17.689,17.794,894605,0
+LPL.US,D,20100414,000000,18.341,18.552,18.283,18.466,826349,0
+LPL.US,D,20100415,000000,18.476,18.658,18.428,18.648,849686,0
+LPL.US,D,20100416,000000,18.524,18.59,18.006,18.216,1466265,0
+LPL.US,D,20100419,000000,18.033,18.072,17.631,18.024,1317524,0
+LPL.US,D,20100420,000000,18.082,18.275,17.996,18.275,1038921,0
+LPL.US,D,20100421,000000,18.763,18.898,18.542,18.831,2149437,0
+LPL.US,D,20100422,000000,18.735,19.895,18.283,19.703,2223609,0
+LPL.US,D,20100423,000000,19.676,19.838,19.444,19.809,1131376,0
+LPL.US,D,20100426,000000,19.809,20.001,19.781,19.809,893707,0
+LPL.US,D,20100427,000000,19.676,19.676,18.994,19.004,1007304,0
+LPL.US,D,20100428,000000,19.512,19.742,19.368,19.636,1287485,0
+LPL.US,D,20100429,000000,19.905,20.269,19.905,20.202,961099,0
+LPL.US,D,20100430,000000,20.481,20.722,20.193,20.252,1649074,0
+LPL.US,D,20100503,000000,20.146,20.299,19.829,20.232,880686,0
+LPL.US,D,20100504,000000,19.799,19.799,18.725,18.831,2015810,0
+LPL.US,D,20100505,000000,18.485,18.745,18.129,18.639,2184948,0
+LPL.US,D,20100506,000000,18.533,18.754,16.777,17.621,3113852,0
+LPL.US,D,20100507,000000,18.12,18.466,17.447,17.89,3188471,0
+LPL.US,D,20100510,000000,19.147,19.742,18.85,19.109,2063080,0
+LPL.US,D,20100511,000000,18.428,18.773,18.102,18.398,1289681,0
+LPL.US,D,20100512,000000,18.418,18.705,18.38,18.485,761405,0
+LPL.US,D,20100513,000000,18.927,19.157,18.735,18.937,1242209,0
+LPL.US,D,20100514,000000,18.868,19.032,18.418,18.619,2410481,0
+LPL.US,D,20100517,000000,18.476,18.476,17.746,18.139,1804008,0
+LPL.US,D,20100518,000000,17.659,17.852,17.17,17.247,2887173,0
+LPL.US,D,20100519,000000,17.41,17.621,16.959,17.247,2061095,0
+LPL.US,D,20100520,000000,16.046,16.527,15.567,15.999,3115580,0
+LPL.US,D,20100521,000000,16.086,16.748,15.788,16.403,2141664,0
+LPL.US,D,20100524,000000,16.441,16.662,16.201,16.239,1127137,0
+LPL.US,D,20100525,000000,15.692,16.192,15.366,16.076,2084781,0
+LPL.US,D,20100526,000000,16.315,16.604,15.75,15.874,1553115,0
+LPL.US,D,20100527,000000,16.785,17.238,16.738,17.238,1937606,0
+LPL.US,D,20100528,000000,17.717,17.784,16.95,17.17,2997115,0
+LPL.US,D,20100601,000000,17.276,17.544,16.901,16.93,2729871,0
+LPL.US,D,20100602,000000,17.189,17.42,16.738,17.42,2666560,0
+LPL.US,D,20100603,000000,17.497,17.736,17.017,17.447,2715564,0
+LPL.US,D,20100604,000000,17.526,17.832,17.208,17.334,2533352,0
+LPL.US,D,20100607,000000,17.074,17.266,16.691,16.777,1548399,0
+LPL.US,D,20100608,000000,16.411,16.411,15.788,16.249,2550617,0
+LPL.US,D,20100609,000000,15.951,16.201,15.711,15.855,3535731,0
+LPL.US,D,20100610,000000,15.827,15.903,15.558,15.827,2595081,0
+LPL.US,D,20100611,000000,15.845,16.115,15.673,16.038,1190405,0
+LPL.US,D,20100614,000000,16.451,16.681,16.249,16.345,1144780,0
+LPL.US,D,20100615,000000,16.21,16.864,16.076,16.777,2169412,0
+LPL.US,D,20100616,000000,16.479,16.921,16.479,16.681,747625,0
+LPL.US,D,20100617,000000,16.873,17.065,16.565,16.834,1824465,0
+LPL.US,D,20100618,000000,16.805,16.95,16.499,16.738,2460492,0
+LPL.US,D,20100621,000000,17.324,17.593,17.141,17.276,1958012,0
+LPL.US,D,20100622,000000,17.266,17.266,16.652,16.768,1720514,0
+LPL.US,D,20100623,000000,16.94,16.978,16.652,16.864,1762439,0
+LPL.US,D,20100624,000000,16.824,16.824,16.441,16.499,1110451,0
+LPL.US,D,20100625,000000,16.691,16.718,16.403,16.632,2393927,0
+LPL.US,D,20100628,000000,16.959,17.151,16.873,17.093,1523084,0
+LPL.US,D,20100629,000000,16.575,16.575,15.884,16.095,1427191,0
+LPL.US,D,20100630,000000,16.009,16.056,15.384,15.453,2880851,0
+LPL.US,D,20100701,000000,15.347,15.453,15.01,15.327,2188069,0
+LPL.US,D,20100702,000000,15.433,15.567,15.221,15.241,1463850,0
+LPL.US,D,20100706,000000,15.616,15.807,15.347,15.5,1437494,0
+LPL.US,D,20100707,000000,15.567,16.009,15.394,15.941,1590402,0
+LPL.US,D,20100708,000000,15.999,16.268,15.933,16.029,1491163,0
+LPL.US,D,20100709,000000,16.019,16.306,16.019,16.268,690092,0
+LPL.US,D,20100712,000000,16.143,16.239,15.999,16.124,452828,0
+LPL.US,D,20100713,000000,15.884,16.076,15.807,15.96,1414808,0
+LPL.US,D,20100714,000000,16.172,16.315,16.133,16.258,954755,0
+LPL.US,D,20100715,000000,15.933,15.933,15.317,15.558,3059724,0
+LPL.US,D,20100716,000000,15.221,15.221,14.694,14.751,3301667,0
+LPL.US,D,20100719,000000,14.761,14.982,14.655,14.838,1350798,0
+LPL.US,D,20100720,000000,14.406,14.924,14.099,14.838,2815446,0
+LPL.US,D,20100721,000000,14.713,14.781,14.386,14.54,2263844,0
+LPL.US,D,20100722,000000,14.492,14.704,14.348,14.675,3440701,0
+LPL.US,D,20100723,000000,14.809,14.924,14.559,14.924,1867541,0
+LPL.US,D,20100726,000000,15.116,15.453,15.116,15.404,1700937,0
+LPL.US,D,20100727,000000,15.261,15.423,14.867,15.221,2868620,0
+LPL.US,D,20100728,000000,15.241,15.298,15.001,15.04,1386236,0
+LPL.US,D,20100729,000000,14.828,14.828,14.444,14.665,2831803,0
+LPL.US,D,20100730,000000,14.665,14.818,14.512,14.751,1132148,0
+LPL.US,D,20100802,000000,14.982,15.203,14.838,15.068,1397520,0
+LPL.US,D,20100803,000000,15.145,15.404,15.145,15.241,1519182,0
+LPL.US,D,20100804,000000,15.193,15.193,14.809,14.982,2259693,0
+LPL.US,D,20100805,000000,15.04,15.164,14.972,15.164,1494093,0
+LPL.US,D,20100806,000000,15.327,15.576,15.155,15.443,2050270,0
+LPL.US,D,20100809,000000,15.576,15.625,15.423,15.48,820722,0
+LPL.US,D,20100810,000000,15.337,15.529,15.261,15.423,1427986,0
+LPL.US,D,20100811,000000,14.396,14.713,14.358,14.406,1693120,0
+LPL.US,D,20100812,000000,14.223,14.416,14.032,14.262,842465,0
+LPL.US,D,20100813,000000,14.406,14.598,14.233,14.482,1112564,0
+LPL.US,D,20100816,000000,14.463,14.579,14.396,14.54,668636,0
+LPL.US,D,20100817,000000,14.645,14.781,14.54,14.732,1901143,0
+LPL.US,D,20100818,000000,14.655,14.694,14.416,14.512,1110807,0
+LPL.US,D,20100819,000000,14.531,14.713,14.378,14.522,1301659,0
+LPL.US,D,20100820,000000,14.454,14.454,14.147,14.223,848309,0
+LPL.US,D,20100823,000000,13.983,13.983,13.629,13.638,1844416,0
+LPL.US,D,20100824,000000,13.446,13.629,13.34,13.475,908861,0
+LPL.US,D,20100825,000000,13.36,13.513,13.244,13.466,1165447,0
+LPL.US,D,20100826,000000,13.956,14.003,13.485,13.543,1507350,0
+LPL.US,D,20100827,000000,13.629,13.715,13.38,13.677,576745,0
+LPL.US,D,20100830,000000,13.696,13.801,13.551,13.581,676230,0
+LPL.US,D,20100831,000000,13.456,13.523,13.197,13.513,1855676,0
+LPL.US,D,20100901,000000,13.475,13.916,13.437,13.724,1440537,0
+LPL.US,D,20100902,000000,14.272,14.618,14.233,14.608,2307561,0
+LPL.US,D,20100903,000000,14.886,15.261,14.886,15.164,1627103,0
+LPL.US,D,20100907,000000,14.838,14.914,14.588,14.694,1084485,0
+LPL.US,D,20100908,000000,14.818,15.001,14.722,14.972,1353765,0
+LPL.US,D,20100909,000000,15.48,15.634,15.298,15.462,2055186,0
+LPL.US,D,20100910,000000,15.394,15.394,15.02,15.145,1969768,0
+LPL.US,D,20100913,000000,15.308,15.49,15.211,15.48,944963,0
+LPL.US,D,20100914,000000,15.184,15.337,14.953,15.251,1665625,0
+LPL.US,D,20100915,000000,15.27,15.5,15.241,15.48,918585,0
+LPL.US,D,20100916,000000,15.625,15.817,15.616,15.769,1483083,0
+LPL.US,D,20100917,000000,15.903,16.019,15.654,15.74,1043404,0
+LPL.US,D,20100920,000000,15.682,15.779,15.529,15.769,1244125,0
+LPL.US,D,20100921,000000,15.682,15.836,15.52,15.788,1128012,0
+LPL.US,D,20100922,000000,15.827,15.827,15.576,15.673,945144,0
+LPL.US,D,20100923,000000,15.596,15.74,15.423,15.721,1451943,0
+LPL.US,D,20100924,000000,15.827,16.182,15.75,16.115,1671837,0
+LPL.US,D,20100927,000000,15.874,15.913,15.606,15.75,1208342,0
+LPL.US,D,20100928,000000,15.759,15.923,15.634,15.893,1408022,0
+LPL.US,D,20100929,000000,16.383,17.294,16.383,17.065,5052133,0
+LPL.US,D,20100930,000000,16.768,16.815,16.556,16.738,2170186,0
+LPL.US,D,20101001,000000,16.901,16.901,16.604,16.671,842978,0
+LPL.US,D,20101004,000000,16.499,16.499,16.21,16.315,1247367,0
+LPL.US,D,20101005,000000,16.585,16.7,16.373,16.691,1373225,0
+LPL.US,D,20101006,000000,17.055,17.352,16.691,17.045,1310048,0
+LPL.US,D,20101007,000000,17.208,17.208,16.758,16.873,1547135,0
+LPL.US,D,20101008,000000,16.824,16.873,16.622,16.805,611183,0
+LPL.US,D,20101011,000000,16.411,16.411,16.201,16.364,1731580,0
+LPL.US,D,20101012,000000,16.162,16.306,16.038,16.201,1469539,0
+LPL.US,D,20101013,000000,16.546,16.978,16.546,16.834,1030004,0
+LPL.US,D,20101014,000000,17.045,17.18,16.93,17.103,1098536,0
+LPL.US,D,20101015,000000,17.698,17.842,17.43,17.736,2059835,0
+LPL.US,D,20101018,000000,17.41,17.698,17.4,17.679,1196002,0
+LPL.US,D,20101019,000000,17.18,17.18,16.815,16.93,1412297,0
+LPL.US,D,20101020,000000,17.238,17.391,16.987,17.276,1512883,0
+LPL.US,D,20101021,000000,17.198,17.4,16.987,17.391,2924368,0
+LPL.US,D,20101022,000000,18.102,18.159,17.563,17.669,958633,0
+LPL.US,D,20101025,000000,17.813,17.996,17.784,17.794,794095,0
+LPL.US,D,20101026,000000,17.506,17.621,17.352,17.583,770707,0
+LPL.US,D,20101027,000000,17.17,17.17,16.815,16.997,1312911,0
+LPL.US,D,20101028,000000,17.074,17.141,17.007,17.035,938506,0
+LPL.US,D,20101029,000000,16.527,16.691,16.133,16.517,1637345,0
+LPL.US,D,20101101,000000,16.459,16.575,16.315,16.431,1202159,0
+LPL.US,D,20101102,000000,16.614,16.671,16.459,16.565,871666,0
+LPL.US,D,20101103,000000,16.489,16.604,16.268,16.546,1073398,0
+LPL.US,D,20101104,000000,16.997,17.506,16.997,17.42,1598834,0
+LPL.US,D,20101105,000000,17.007,17.314,16.969,17.228,710778,0
+LPL.US,D,20101108,000000,17.247,17.362,17.113,17.266,874920,0
+LPL.US,D,20101109,000000,17.151,17.151,16.834,16.921,1008813,0
+LPL.US,D,20101110,000000,16.854,17.045,16.604,16.681,768796,0
+LPL.US,D,20101111,000000,16.604,16.652,16.364,16.614,1023384,0
+LPL.US,D,20101112,000000,16.239,16.499,16.066,16.21,919532,0
+LPL.US,D,20101115,000000,16.421,16.489,16.258,16.268,701360,0
+LPL.US,D,20101116,000000,16.095,16.22,15.673,15.711,1253540,0
+LPL.US,D,20101117,000000,15.73,15.855,15.654,15.759,1319357,0
+LPL.US,D,20101118,000000,16.105,16.556,16.105,16.411,884377,0
+LPL.US,D,20101119,000000,16.499,16.632,16.373,16.622,569991,0
+LPL.US,D,20101122,000000,17.266,17.535,17.228,17.43,1516628,0
+LPL.US,D,20101123,000000,17.027,17.027,16.795,16.844,1437863,0
+LPL.US,D,20101124,000000,17.198,17.612,17.18,17.593,1166674,0
+LPL.US,D,20101126,000000,17.141,17.18,16.834,16.881,905470,0
+LPL.US,D,20101129,000000,16.854,16.911,16.691,16.864,1147245,0
+LPL.US,D,20101130,000000,16.517,16.575,16.315,16.354,1386379,0
+LPL.US,D,20101201,000000,16.864,17.074,16.718,16.834,1077281,0
+LPL.US,D,20101202,000000,16.873,17.314,16.834,17.256,878099,0
+LPL.US,D,20101203,000000,16.969,17.132,16.854,17.093,896137,0
+LPL.US,D,20101206,000000,17.18,17.506,17.18,17.497,647665,0
+LPL.US,D,20101207,000000,17.862,17.928,17.516,17.553,699131,0
+LPL.US,D,20101208,000000,17.18,17.18,16.777,17.083,949047,0
+LPL.US,D,20101209,000000,17.228,17.371,17.083,17.266,485004,0
+LPL.US,D,20101210,000000,17.276,17.352,17.17,17.304,467107,0
+LPL.US,D,20101213,000000,17.631,17.717,17.467,17.544,834791,0
+LPL.US,D,20101214,000000,17.43,17.477,17.334,17.477,736867,0
+LPL.US,D,20101215,000000,16.969,16.969,16.7,16.785,1762494,0
+LPL.US,D,20101216,000000,16.844,17.093,16.795,17.074,1001639,0
+LPL.US,D,20101217,000000,16.921,16.93,16.642,16.738,1082867,0
+LPL.US,D,20101220,000000,16.585,16.604,16.315,16.479,895284,0
+LPL.US,D,20101221,000000,16.622,16.632,16.421,16.565,1213587,0
+LPL.US,D,20101222,000000,16.527,16.536,16.421,16.536,677357,0
+LPL.US,D,20101223,000000,16.536,16.691,16.459,16.632,603599,0
+LPL.US,D,20101227,000000,16.451,16.546,16.373,16.459,575878,0
+LPL.US,D,20101228,000000,16.7,17.093,16.642,16.911,1075460,0
+LPL.US,D,20101229,000000,16.997,16.997,16.728,16.728,636244,0
+LPL.US,D,20101230,000000,16.95,16.95,16.681,16.95,379899,0
+LPL.US,D,20101231,000000,16.959,17.113,16.921,17.035,223575,0
+LPL.US,D,20110103,000000,17.285,17.497,17.285,17.343,970067,0
+LPL.US,D,20110104,000000,17.506,17.506,17.228,17.381,788035,0
+LPL.US,D,20110105,000000,17.198,17.218,17.035,17.198,631332,0
+LPL.US,D,20110106,000000,17.113,17.113,16.901,16.94,1445928,0
+LPL.US,D,20110107,000000,16.997,16.997,16.632,16.795,676226,0
+LPL.US,D,20110110,000000,16.652,16.652,16.268,16.325,1943483,0
+LPL.US,D,20110111,000000,16.508,16.527,16.373,16.479,1454499,0
+LPL.US,D,20110112,000000,16.622,16.652,16.508,16.565,774955,0
+LPL.US,D,20110113,000000,16.556,16.642,16.441,16.469,875383,0
+LPL.US,D,20110114,000000,16.431,16.431,16.268,16.393,603239,0
+LPL.US,D,20110118,000000,16.278,16.354,16.133,16.249,1278886,0
+LPL.US,D,20110119,000000,16.489,16.585,16.287,16.373,1182349,0
+LPL.US,D,20110120,000000,16.172,16.192,15.913,16.046,1017602,0
+LPL.US,D,20110121,000000,16.029,16.076,15.576,15.606,1458354,0
+LPL.US,D,20110124,000000,16.364,16.499,16.278,16.479,2087187,0
+LPL.US,D,20110125,000000,16.854,16.94,16.738,16.921,2257786,0
+LPL.US,D,20110126,000000,17.198,17.266,17.035,17.189,2189713,0
+LPL.US,D,20110127,000000,16.94,16.978,16.622,16.824,1590459,0
+LPL.US,D,20110128,000000,16.805,16.805,15.99,16.038,1612278,0
+LPL.US,D,20110131,000000,16.278,16.364,16.133,16.268,1947901,0
+LPL.US,D,20110201,000000,16.489,16.911,16.411,16.758,1903625,0
+LPL.US,D,20110202,000000,16.632,16.815,16.595,16.671,1006340,0
+LPL.US,D,20110203,000000,16.662,16.691,16.508,16.652,997431,0
+LPL.US,D,20110204,000000,16.748,16.768,16.546,16.748,914482,0
+LPL.US,D,20110207,000000,16.738,16.844,16.662,16.7,813822,0
+LPL.US,D,20110208,000000,16.595,16.7,16.431,16.681,949041,0
+LPL.US,D,20110209,000000,16.546,16.575,16.086,16.239,2568363,0
+LPL.US,D,20110210,000000,15.99,16.133,15.836,16.056,1600173,0
+LPL.US,D,20110211,000000,15.855,16.038,15.692,15.903,876365,0
+LPL.US,D,20110214,000000,15.941,15.941,15.779,15.836,687134,0
+LPL.US,D,20110215,000000,15.654,15.654,15.374,15.529,1165920,0
+LPL.US,D,20110216,000000,15.49,15.567,15.404,15.5,687406,0
+LPL.US,D,20110218,000000,15.634,15.933,15.634,15.913,1619864,0
+LPL.US,D,20110222,000000,15.779,15.788,15.47,15.529,1444925,0
+LPL.US,D,20110223,000000,15.596,15.596,15.261,15.394,1271317,0
+LPL.US,D,20110224,000000,15.308,15.357,15.174,15.317,1626796,0
+LPL.US,D,20110225,000000,15.47,15.616,15.443,15.548,442518,0
+LPL.US,D,20110228,000000,15.404,15.539,15.289,15.337,718903,0
+LPL.US,D,20110301,000000,15.558,15.558,15.116,15.164,520186,0
+LPL.US,D,20110302,000000,15.164,15.453,15.126,15.298,801397,0
+LPL.US,D,20110303,000000,15.529,15.663,15.49,15.644,914392,0
+LPL.US,D,20110304,000000,15.433,15.616,15.298,15.47,939090,0
+LPL.US,D,20110307,000000,15.5,15.576,15.211,15.27,702879,0
+LPL.US,D,20110308,000000,15.433,15.616,15.27,15.443,792981,0
+LPL.US,D,20110309,000000,15.366,15.47,15.145,15.27,775953,0
+LPL.US,D,20110310,000000,14.761,14.828,14.416,14.426,1325214,0
+LPL.US,D,20110311,000000,14.818,15.097,14.655,15.02,1275102,0
+LPL.US,D,20110314,000000,15.27,15.47,15.221,15.414,1588797,0
+LPL.US,D,20110315,000000,14.982,15.327,14.886,15.261,1299590,0
+LPL.US,D,20110316,000000,15.097,15.221,14.636,14.799,1272583,0
+LPL.US,D,20110317,000000,14.818,14.914,14.579,14.704,1616960,0
+LPL.US,D,20110318,000000,14.972,14.972,14.598,14.781,1350674,0
+LPL.US,D,20110321,000000,14.992,15.078,14.877,14.953,558825,0
+LPL.US,D,20110322,000000,14.924,14.944,14.627,14.732,663485,0
+LPL.US,D,20110323,000000,14.742,14.944,14.675,14.877,845912,0
+LPL.US,D,20110324,000000,15.01,15.068,14.867,14.944,1042014,0
+LPL.US,D,20110325,000000,15.04,15.116,14.953,14.992,428291,0
+LPL.US,D,20110328,000000,15.097,15.155,15.02,15.058,512615,0
+LPL.US,D,20110329,000000,14.877,14.877,14.675,14.809,1010633,0
+LPL.US,D,20110330,000000,14.781,14.781,14.579,14.608,866655,0
+LPL.US,D,20110331,000000,14.877,15.164,14.809,15.097,1530230,0
+LPL.US,D,20110401,000000,15.5,15.73,15.327,15.702,1523621,0
+LPL.US,D,20110404,000000,15.797,15.855,15.74,15.797,666122,0
+LPL.US,D,20110405,000000,16.009,16.315,16.009,16.162,1334696,0
+LPL.US,D,20110406,000000,16.201,16.373,16.172,16.229,820245,0
+LPL.US,D,20110407,000000,16.297,16.431,16.21,16.364,1539269,0
+LPL.US,D,20110408,000000,16.536,16.595,16.364,16.421,1423573,0
+LPL.US,D,20110411,000000,16.373,16.421,16.095,16.162,1019595,0
+LPL.US,D,20110412,000000,15.893,15.893,15.51,15.634,1081913,0
+LPL.US,D,20110413,000000,16.019,16.172,15.923,15.98,956584,0
+LPL.US,D,20110414,000000,15.951,15.951,15.663,15.874,1360067,0
+LPL.US,D,20110415,000000,15.941,16.029,15.807,15.874,813623,0
+LPL.US,D,20110418,000000,15.941,16.009,15.606,15.779,1737896,0
+LPL.US,D,20110419,000000,16.795,17.055,16.728,16.873,2449551,0
+LPL.US,D,20110420,000000,17.746,17.91,17.65,17.9,2596888,0
+LPL.US,D,20110421,000000,17.765,17.822,17.497,17.563,1170210,0
+LPL.US,D,20110425,000000,17.928,18.139,17.9,17.966,1325103,0
+LPL.US,D,20110426,000000,17.736,17.832,17.563,17.726,1424841,0
+LPL.US,D,20110427,000000,17.89,18.082,17.832,18.053,780609,0
+LPL.US,D,20110428,000000,17.813,17.9,17.506,17.698,947590,0
+LPL.US,D,20110429,000000,17.516,17.516,16.969,17.103,2185994,0
+LPL.US,D,20110502,000000,17.593,17.842,17.535,17.553,2033634,0
+LPL.US,D,20110503,000000,17.573,17.602,17.343,17.447,1127031,0
+LPL.US,D,20110504,000000,17.189,17.208,16.891,17.027,1453272,0
+LPL.US,D,20110505,000000,16.891,17.083,16.777,16.911,925885,0
+LPL.US,D,20110506,000000,17.103,17.228,16.901,16.997,1385065,0
+LPL.US,D,20110509,000000,17.352,17.621,17.352,17.526,1475844,0
+LPL.US,D,20110510,000000,17.526,17.784,17.42,17.775,969800,0
+LPL.US,D,20110511,000000,17.813,17.87,17.506,17.64,1782330,0
+LPL.US,D,20110512,000000,17.535,17.832,17.43,17.832,1242894,0
+LPL.US,D,20110513,000000,17.775,17.804,17.391,17.506,1779497,0
+LPL.US,D,20110516,000000,17.198,17.304,16.987,17.083,1810425,0
+LPL.US,D,20110517,000000,16.844,17.055,16.758,16.891,1236979,0
+LPL.US,D,20110518,000000,17.055,17.314,16.987,17.276,1296393,0
+LPL.US,D,20110519,000000,16.834,16.864,16.642,16.805,1342684,0
+LPL.US,D,20110520,000000,16.662,16.738,16.489,16.622,667968,0
+LPL.US,D,20110523,000000,15.99,16.325,15.702,16.229,2881688,0
+LPL.US,D,20110524,000000,16.152,16.152,15.807,15.817,1249216,0
+LPL.US,D,20110525,000000,15.711,16.162,15.644,16.056,2256667,0
+LPL.US,D,20110526,000000,16.076,16.345,16.076,16.306,975908,0
+LPL.US,D,20110527,000000,16.556,16.556,16.373,16.459,1098939,0
+LPL.US,D,20110531,000000,16.306,16.306,15.836,15.941,1473124,0
+LPL.US,D,20110601,000000,15.769,15.769,15.443,15.453,1226795,0
+LPL.US,D,20110602,000000,15.193,15.308,15.04,15.068,2385351,0
+LPL.US,D,20110603,000000,14.972,15.097,14.761,14.962,1536166,0
+LPL.US,D,20110606,000000,14.962,14.972,14.809,14.867,791917,0
+LPL.US,D,20110607,000000,14.992,15.193,14.992,15.078,1132616,0
+LPL.US,D,20110608,000000,14.953,15.058,14.608,14.675,1438643,0
+LPL.US,D,20110609,000000,14.588,14.799,14.473,14.713,916099,0
+LPL.US,D,20110610,000000,14.339,14.339,13.936,14.022,1902813,0
+LPL.US,D,20110613,000000,14.003,14.022,13.869,13.907,719194,0
+LPL.US,D,20110614,000000,13.946,13.993,13.887,13.936,738383,0
+LPL.US,D,20110615,000000,13.561,13.581,13.207,13.274,2770554,0
+LPL.US,D,20110616,000000,13.197,13.37,13.13,13.34,1234635,0
+LPL.US,D,20110617,000000,12.631,12.755,12.476,12.592,2347040,0
+LPL.US,D,20110620,000000,12.525,12.592,12.4,12.515,1990557,0
+LPL.US,D,20110621,000000,12.804,13.072,12.804,13.033,1476592,0
+LPL.US,D,20110622,000000,13.043,13.331,13.015,13.033,2202345,0
+LPL.US,D,20110623,000000,12.774,12.899,12.535,12.899,2006228,0
+LPL.US,D,20110624,000000,13.225,13.485,13.216,13.264,1642724,0
+LPL.US,D,20110627,000000,13.264,13.398,13.062,13.36,1086311,0
+LPL.US,D,20110628,000000,13.12,13.13,12.967,13.13,1008770,0
+LPL.US,D,20110629,000000,13.244,13.311,13.101,13.293,799174,0
+LPL.US,D,20110630,000000,13.311,13.523,13.234,13.485,1051066,0
+LPL.US,D,20110701,000000,13.715,13.936,13.648,13.916,1145916,0
+LPL.US,D,20110705,000000,13.887,13.973,13.754,13.85,1358175,0
+LPL.US,D,20110706,000000,13.724,13.782,13.543,13.715,879792,0
+LPL.US,D,20110707,000000,13.869,13.926,13.715,13.801,1964114,0
+LPL.US,D,20110708,000000,13.667,13.724,13.427,13.705,1326554,0
+LPL.US,D,20110711,000000,13.35,13.407,13.091,13.138,1003963,0
+LPL.US,D,20110712,000000,12.937,12.937,12.736,12.851,998128,0
+LPL.US,D,20110713,000000,12.784,12.784,12.458,12.631,1623756,0
+LPL.US,D,20110714,000000,12.708,12.717,12.371,12.496,1775280,0
+LPL.US,D,20110715,000000,12.659,12.726,12.572,12.717,960020,0
+LPL.US,D,20110718,000000,12.745,12.745,12.458,12.592,1470102,0
+LPL.US,D,20110719,000000,13.033,13.36,13.033,13.284,1602757,0
+LPL.US,D,20110720,000000,14.069,14.069,13.657,13.667,1629990,0
+LPL.US,D,20110721,000000,13.734,14.099,13.629,13.964,2094598,0
+LPL.US,D,20110722,000000,13.599,13.599,13.187,13.417,1334233,0
+LPL.US,D,20110725,000000,13.197,13.331,13.101,13.225,659119,0
+LPL.US,D,20110726,000000,13.284,13.389,13.197,13.234,880766,0
+LPL.US,D,20110727,000000,13.225,13.225,12.861,12.928,1088726,0
+LPL.US,D,20110728,000000,12.813,12.813,12.582,12.611,914588,0
+LPL.US,D,20110729,000000,12.218,12.371,11.949,12.323,2573064,0
+LPL.US,D,20110801,000000,12.745,12.851,12.476,12.592,3476479,0
+LPL.US,D,20110802,000000,12.429,12.429,11.996,12.064,1600901,0
+LPL.US,D,20110803,000000,11.949,12.006,11.651,11.969,1622060,0
+LPL.US,D,20110804,000000,11.421,11.469,11.008,11.048,2086113,0
+LPL.US,D,20110805,000000,10.816,10.816,10.231,10.595,2564695,0
+LPL.US,D,20110808,000000,9.588,9.674,9.1464,9.156,2435876,0
+LPL.US,D,20110809,000000,9.1369,9.578,9.0122,9.569,1951127,0
+LPL.US,D,20110810,000000,9.3963,9.501,9.0697,9.0697,1957645,0
+LPL.US,D,20110811,000000,9.2525,10.154,9.2525,10.01,2260481,0
+LPL.US,D,20110812,000000,9.549,9.597,9.2233,9.2708,1913772,0
+LPL.US,D,20110815,000000,9.4728,9.655,9.4444,9.655,838519,0
+LPL.US,D,20110816,000000,9.541,9.733,9.463,9.569,813132,0
+LPL.US,D,20110817,000000,9.588,9.588,9.3097,9.3963,623203,0
+LPL.US,D,20110818,000000,8.5611,8.5707,8.1291,8.417,2590901,0
+LPL.US,D,20110819,000000,8.177,8.5707,8.1579,8.3211,952982,0
+LPL.US,D,20110822,000000,8.5611,8.6665,8.4939,8.5131,993697,0
+LPL.US,D,20110823,000000,8.6665,9.0409,8.6474,9.0313,1067135,0
+LPL.US,D,20110824,000000,8.5898,8.7817,8.5131,8.7626,1073894,0
+LPL.US,D,20110825,000000,8.801,8.8585,8.6378,8.6665,1257508,0
+LPL.US,D,20110826,000000,8.753,9.0697,8.6762,8.9737,653926,0
+LPL.US,D,20110829,000000,9.4444,9.703,9.4061,9.664,1362092,0
+LPL.US,D,20110830,000000,9.3669,9.4444,9.0888,9.3571,1425182,0
+LPL.US,D,20110831,000000,9.521,9.588,9.4248,9.541,1088069,0
+LPL.US,D,20110901,000000,9.3571,9.4248,9.2525,9.2805,886042,0
+LPL.US,D,20110902,000000,9.0026,9.0409,8.8106,8.8298,668833,0
+LPL.US,D,20110906,000000,8.1867,8.2731,7.966,8.2635,1683157,0
+LPL.US,D,20110907,000000,8.801,8.9737,8.753,8.897,664681,0
+LPL.US,D,20110908,000000,8.5418,8.6378,8.4555,8.5514,979793,0
+LPL.US,D,20110909,000000,8.4555,8.4747,8.2059,8.2539,915202,0
+LPL.US,D,20110912,000000,8.0812,8.3115,8.062,8.3018,709258,0
+LPL.US,D,20110913,000000,8.2346,8.4842,8.177,8.3883,727477,0
+LPL.US,D,20110914,000000,8.2635,8.3883,8.11,8.2827,1335095,0
+LPL.US,D,20110915,000000,8.4075,8.5418,8.3403,8.4842,889660,0
+LPL.US,D,20110916,000000,8.7722,8.897,8.7241,8.7626,1591232,0
+LPL.US,D,20110919,000000,8.5227,8.5898,8.3979,8.5418,710692,0
+LPL.US,D,20110920,000000,8.945,9.1945,8.9065,8.9737,1259747,0
+LPL.US,D,20110921,000000,8.6282,8.7913,8.5418,8.5611,1618988,0
+LPL.US,D,20110922,000000,7.8988,7.9756,7.6206,7.7356,1236016,0
+LPL.US,D,20110923,000000,7.5437,7.7068,7.4765,7.6397,1111057,0
+LPL.US,D,20110926,000000,7.3517,7.4477,7.083,7.4382,1537282,0
+LPL.US,D,20110927,000000,7.7068,7.8604,7.5917,7.6972,993745,0
+LPL.US,D,20110928,000000,7.6206,7.6206,7.3806,7.4093,1019612,0
+LPL.US,D,20110929,000000,8.1579,8.5131,8.1004,8.3018,2693417,0
+LPL.US,D,20110930,000000,7.9564,8.1004,7.7836,7.822,1222899,0
+LPL.US,D,20111003,000000,7.774,7.8508,7.4669,7.4861,770162,0
+LPL.US,D,20111004,000000,7.3901,7.7836,7.3517,7.7356,957778,0
+LPL.US,D,20111005,000000,7.4189,7.6589,7.3325,7.6397,1300401,0
+LPL.US,D,20111006,000000,7.8604,8.177,7.8412,8.1483,1071602,0
+LPL.US,D,20111007,000000,8.1963,8.2443,7.9852,8.0812,816560,0
+LPL.US,D,20111010,000000,8.7241,8.9641,8.6665,8.9161,922120,0
+LPL.US,D,20111011,000000,8.753,8.8778,8.657,8.8585,1264906,0
+LPL.US,D,20111012,000000,9.3,9.637,9.2622,9.3865,1542350,0
+LPL.US,D,20111013,000000,9.2136,9.2233,9.0122,9.0888,902892,0
+LPL.US,D,20111014,000000,9.3194,9.3767,9.2233,9.3194,587097,0
+LPL.US,D,20111017,000000,9.3669,9.3963,9.1369,9.1464,1212284,0
+LPL.US,D,20111018,000000,9.2428,9.4444,9.108,9.4149,2180043,0
+LPL.US,D,20111019,000000,9.4826,9.4915,9.2428,9.3571,2294424,0
+LPL.US,D,20111020,000000,9.0122,9.156,8.705,8.897,1190468,0
+LPL.US,D,20111021,000000,9.923,10.145,9.8,10.029,2278468,0
+LPL.US,D,20111024,000000,10.193,10.326,10.145,10.308,1200675,0
+LPL.US,D,20111025,000000,10.193,10.193,9.856,9.896,843323,0
+LPL.US,D,20111026,000000,10.212,10.289,9.991,10.125,1040014,0
+LPL.US,D,20111027,000000,10.356,10.605,10.27,10.481,908995,0
+LPL.US,D,20111028,000000,10.087,10.212,10.077,10.193,800323,0
+LPL.US,D,20111031,000000,9.905,9.982,9.655,9.655,862703,0
+LPL.US,D,20111101,000000,9.75,9.77,9.531,9.637,1505199,0
+LPL.US,D,20111102,000000,9.896,9.953,9.723,9.847,774246,0
+LPL.US,D,20111103,000000,9.4444,9.4532,9.1656,9.3669,1610544,0
+LPL.US,D,20111104,000000,9.8,10.097,9.646,10.077,1044717,0
+LPL.US,D,20111107,000000,10.25,10.452,10.173,10.336,979272,0
+LPL.US,D,20111108,000000,10.423,10.423,10.231,10.385,630599,0
+LPL.US,D,20111109,000000,9.637,9.8,9.4149,9.463,748171,0
+LPL.US,D,20111110,000000,9.3963,9.4532,9.2136,9.3384,584629,0
+LPL.US,D,20111111,000000,9.588,9.79,9.569,9.655,562483,0
+LPL.US,D,20111114,000000,10.068,10.115,9.896,9.991,522929,0
+LPL.US,D,20111115,000000,10.077,10.279,10.077,10.164,687971,0
+LPL.US,D,20111116,000000,10.212,10.289,10.135,10.231,1030494,0
+LPL.US,D,20111117,000000,10.423,10.548,10.193,10.26,1661049,0
+LPL.US,D,20111118,000000,10.489,10.558,10.308,10.385,882962,0
+LPL.US,D,20111121,000000,10.087,10.087,9.694,9.866,874882,0
+LPL.US,D,20111122,000000,10.059,10.24,10.01,10.193,1091828,0
+LPL.US,D,20111123,000000,9.866,9.866,9.463,9.549,887930,0
+LPL.US,D,20111125,000000,9.4061,9.549,9.4061,9.4346,661577,0
+LPL.US,D,20111128,000000,10.01,10.499,9.991,10.375,1370351,0
+LPL.US,D,20111129,000000,10.749,10.902,10.538,10.595,2763752,0
+LPL.US,D,20111130,000000,11.181,11.307,10.912,11.277,2145440,0
+LPL.US,D,20111201,000000,11.124,11.21,11.038,11.085,689025,0
+LPL.US,D,20111202,000000,11.018,11.018,10.807,10.845,739056,0
+LPL.US,D,20111205,000000,10.98,11.056,10.912,11.008,602802,0
+LPL.US,D,20111206,000000,10.932,10.98,10.797,10.951,416383,0
+LPL.US,D,20111207,000000,10.807,10.864,10.653,10.797,697481,0
+LPL.US,D,20111208,000000,10.25,10.279,9.866,9.905,899754,0
+LPL.US,D,20111209,000000,9.856,10.183,9.8,10.154,876228,0
+LPL.US,D,20111212,000000,9.856,9.856,9.607,9.809,1536633,0
+LPL.US,D,20111213,000000,10.01,10.135,9.723,9.723,2024004,0
+LPL.US,D,20111214,000000,9.694,9.733,9.549,9.588,1401213,0
+LPL.US,D,20111215,000000,9.972,10.001,9.77,9.8,861995,0
+LPL.US,D,20111216,000000,9.77,9.77,9.637,9.75,973972,0
+LPL.US,D,20111219,000000,9.2233,9.2428,9.0218,9.0409,818508,0
+LPL.US,D,20111220,000000,9.3194,9.4532,9.2622,9.4061,1097631,0
+LPL.US,D,20111221,000000,9.4826,9.531,9.2902,9.4728,510157,0
+LPL.US,D,20111222,000000,9.588,9.723,9.559,9.723,603557,0
+LPL.US,D,20111223,000000,9.674,9.886,9.674,9.886,335124,0
+LPL.US,D,20111227,000000,9.837,9.837,9.607,9.703,879656,0
+LPL.US,D,20111228,000000,9.77,9.809,9.569,9.597,756370,0
+LPL.US,D,20111229,000000,10.059,10.212,10.029,10.183,587419,0
+LPL.US,D,20111230,000000,10.135,10.203,10.097,10.107,289017,0
+LPL.US,D,20120103,000000,10.577,10.749,10.568,10.682,521885,0
+LPL.US,D,20120104,000000,10.615,10.663,10.529,10.634,767901,0
+LPL.US,D,20120105,000000,10.577,10.634,10.499,10.625,936309,0
+LPL.US,D,20120106,000000,10.489,10.499,10.308,10.394,609571,0
+LPL.US,D,20120109,000000,10.432,10.538,10.413,10.509,405344,0
+LPL.US,D,20120110,000000,10.922,11.134,10.902,11.075,1677587,0
+LPL.US,D,20120111,000000,11.056,11.277,11.008,11.201,1050181,0
+LPL.US,D,20120112,000000,11.201,11.23,11.114,11.21,383420,0
+LPL.US,D,20120113,000000,11.104,11.23,11.065,11.181,295108,0
+LPL.US,D,20120117,000000,11.297,11.363,11.201,11.267,305507,0
+LPL.US,D,20120118,000000,11.181,11.383,11.181,11.354,815339,0
+LPL.US,D,20120119,000000,11.518,11.786,11.498,11.786,794530,0
+LPL.US,D,20120120,000000,12.074,12.15,11.987,12.112,500138,0
+LPL.US,D,20120123,000000,12.122,12.285,12.092,12.256,955895,0
+LPL.US,D,20120124,000000,12.045,12.496,12.045,12.381,1810207,0
+LPL.US,D,20120125,000000,12.16,12.189,12.045,12.15,1159449,0
+LPL.US,D,20120126,000000,12.142,12.142,11.737,11.805,1115982,0
+LPL.US,D,20120127,000000,12.142,12.323,11.996,12.313,1392748,0
+LPL.US,D,20120130,000000,12.476,12.554,12.352,12.506,625726,0
+LPL.US,D,20120131,000000,12.621,12.668,12.295,12.371,1238441,0
+LPL.US,D,20120201,000000,12.957,13.072,12.813,12.995,1570481,0
+LPL.US,D,20120202,000000,13.005,13.12,12.928,13.005,980456,0
+LPL.US,D,20120203,000000,12.659,12.909,12.611,12.841,1326254,0
+LPL.US,D,20120206,000000,12.851,13.062,12.851,13.062,390036,0
+LPL.US,D,20120207,000000,12.4,12.659,12.343,12.572,1759466,0
+LPL.US,D,20120208,000000,12.621,12.688,12.562,12.659,701903,0
+LPL.US,D,20120209,000000,12.668,12.774,12.582,12.678,460790,0
+LPL.US,D,20120210,000000,12.362,12.554,12.323,12.419,1041500,0
+LPL.US,D,20120213,000000,12.804,12.832,12.698,12.745,661687,0
+LPL.US,D,20120214,000000,12.726,12.784,12.554,12.64,687809,0
+LPL.US,D,20120215,000000,12.611,12.611,12.391,12.439,494956,0
+LPL.US,D,20120216,000000,11.969,12.237,11.959,12.189,1019562,0
+LPL.US,D,20120217,000000,12.525,12.535,12.371,12.496,438916,0
+LPL.US,D,20120221,000000,12.352,12.439,12.218,12.256,472069,0
+LPL.US,D,20120222,000000,12.295,12.409,12.237,12.275,432047,0
+LPL.US,D,20120223,000000,12.179,12.218,12.092,12.208,414018,0
+LPL.US,D,20120224,000000,12.275,12.64,12.218,12.458,1600049,0
+LPL.US,D,20120227,000000,12.179,12.409,12.102,12.295,962789,0
+LPL.US,D,20120228,000000,12.362,12.545,12.313,12.506,536638,0
+LPL.US,D,20120229,000000,12.688,12.784,12.572,12.631,588094,0
+LPL.US,D,20120301,000000,12.64,12.841,12.582,12.774,654763,0
+LPL.US,D,20120302,000000,12.708,12.717,12.631,12.717,604727,0
+LPL.US,D,20120305,000000,12.352,12.352,12.198,12.237,870439,0
+LPL.US,D,20120306,000000,11.671,11.767,11.565,11.622,1031169,0
+LPL.US,D,20120307,000000,11.805,11.853,11.737,11.814,343632,0
+LPL.US,D,20120308,000000,12.179,12.256,12.092,12.142,801335,0
+LPL.US,D,20120309,000000,12.112,12.15,12.036,12.064,1100302,0
+LPL.US,D,20120312,000000,11.757,11.796,11.651,11.651,495036,0
+LPL.US,D,20120313,000000,11.959,12.227,11.959,12.208,1169085,0
+LPL.US,D,20120314,000000,12.092,12.189,11.996,11.996,836016,0
+LPL.US,D,20120315,000000,12.419,12.631,12.419,12.602,668033,0
+LPL.US,D,20120316,000000,12.592,12.631,12.535,12.572,416830,0
+LPL.US,D,20120319,000000,12.476,12.631,12.391,12.562,509717,0
+LPL.US,D,20120320,000000,12.458,12.496,12.343,12.476,371738,0
+LPL.US,D,20120321,000000,12.582,12.678,12.554,12.572,347153,0
+LPL.US,D,20120322,000000,12.285,12.313,12.132,12.15,300788,0
+LPL.US,D,20120323,000000,12.083,12.132,11.969,12.092,416608,0
+LPL.US,D,20120326,000000,11.9,11.987,11.882,11.987,606883,0
+LPL.US,D,20120327,000000,11.9,11.959,11.651,11.651,2314737,0
+LPL.US,D,20120328,000000,11.526,11.536,11.325,11.334,1438364,0
+LPL.US,D,20120329,000000,11.075,11.191,11.056,11.144,1046086,0
+LPL.US,D,20120330,000000,11.277,11.363,11.191,11.297,436136,0
+LPL.US,D,20120402,000000,11.325,11.594,11.307,11.488,433275,0
+LPL.US,D,20120403,000000,11.737,11.786,11.613,11.651,568066,0
+LPL.US,D,20120404,000000,11.488,11.604,11.43,11.574,590180,0
+LPL.US,D,20120405,000000,11.45,11.526,11.393,11.45,191666,0
+LPL.US,D,20120409,000000,11.171,11.354,11.085,11.287,846764,0
+LPL.US,D,20120410,000000,11.181,11.383,10.98,10.998,982192,0
+LPL.US,D,20120411,000000,11.152,11.238,11.085,11.144,339124,0
+LPL.US,D,20120412,000000,11.191,11.574,11.191,11.508,646472,0
+LPL.US,D,20120413,000000,11.69,11.833,11.642,11.671,1020972,0
+LPL.US,D,20120416,000000,11.853,11.853,11.565,11.613,375938,0
+LPL.US,D,20120417,000000,11.574,11.709,11.46,11.661,499348,0
+LPL.US,D,20120418,000000,11.383,11.421,11.297,11.315,281795,0
+LPL.US,D,20120419,000000,11.134,11.22,10.998,11.056,500976,0
+LPL.US,D,20120420,000000,11.008,11.104,10.998,11.038,880079,0
+LPL.US,D,20120423,000000,11.056,11.191,10.98,11.075,1099374,0
+LPL.US,D,20120424,000000,11.124,11.325,11.065,11.315,1144544,0
+LPL.US,D,20120425,000000,11.594,11.594,11.373,11.488,755390,0
+LPL.US,D,20120426,000000,11.075,11.171,11.018,11.124,837694,0
+LPL.US,D,20120427,000000,11.104,11.104,10.922,10.951,450659,0
+LPL.US,D,20120430,000000,10.663,10.731,10.538,10.721,831559,0
+LPL.US,D,20120501,000000,10.749,10.826,10.673,10.673,405357,0
+LPL.US,D,20120502,000000,10.644,10.797,10.595,10.711,499669,0
+LPL.US,D,20120503,000000,10.115,10.145,9.991,10.059,944610,0
+LPL.US,D,20120504,000000,10.125,10.183,10.029,10.077,645828,0
+LPL.US,D,20120507,000000,10.001,10.145,10.001,10.087,382247,0
+LPL.US,D,20120508,000000,9.886,9.972,9.78,9.914,451361,0
+LPL.US,D,20120509,000000,9.8,9.886,9.655,9.827,513026,0
+LPL.US,D,20120510,000000,9.78,9.837,9.664,9.741,837537,0
+LPL.US,D,20120511,000000,9.4149,9.463,9.3384,9.3767,690460,0
+LPL.US,D,20120514,000000,9.1753,9.1753,9.0601,9.0793,620961,0
+LPL.US,D,20120515,000000,8.8106,8.8298,8.657,8.6665,1214219,0
+LPL.US,D,20120516,000000,8.3594,8.3594,8.2731,8.2731,765895,0
+LPL.US,D,20120517,000000,8.5131,8.5418,8.3307,8.3403,490142,0
+LPL.US,D,20120518,000000,8.657,8.6858,8.4747,8.5131,721918,0
+LPL.US,D,20120521,000000,8.5611,8.657,8.5323,8.6378,625532,0
+LPL.US,D,20120522,000000,8.6858,8.7337,8.6378,8.6665,601820,0
+LPL.US,D,20120523,000000,8.3787,8.3787,8.1579,8.3115,593042,0
+LPL.US,D,20120524,000000,8.3979,8.4555,8.2539,8.3211,323282,0
+LPL.US,D,20120525,000000,8.1004,8.1867,8.0812,8.177,336513,0
+LPL.US,D,20120529,000000,8.4842,8.657,8.4842,8.6378,768139,0
+LPL.US,D,20120530,000000,8.6089,8.6282,8.5227,8.5227,415659,0
+LPL.US,D,20120531,000000,8.4939,8.5131,8.3883,8.4363,662677,0
+LPL.US,D,20120601,000000,8.2827,8.4555,8.2827,8.3883,590187,0
+LPL.US,D,20120604,000000,8.1963,8.2155,8.0716,8.177,578453,0
+LPL.US,D,20120605,000000,8.2251,8.3499,8.2155,8.3499,392801,0
+LPL.US,D,20120606,000000,8.4075,8.5898,8.4075,8.5803,520280,0
+LPL.US,D,20120607,000000,9.0313,9.108,8.8778,8.8778,958277,0
+LPL.US,D,20120608,000000,8.8585,8.9258,8.8298,8.9161,514350,0
+LPL.US,D,20120611,000000,9.3482,9.3963,9.1369,9.1656,849188,0
+LPL.US,D,20120612,000000,9.2805,9.3571,9.233,9.3384,785032,0
+LPL.US,D,20120613,000000,9.2708,9.3669,9.1849,9.2428,530072,0
+LPL.US,D,20120614,000000,9.1945,9.1945,9.0409,9.1369,662727,0
+LPL.US,D,20120615,000000,9.1464,9.2041,9.1177,9.1656,306805,0
+LPL.US,D,20120618,000000,9.1369,9.2136,9.0888,9.1849,224729,0
+LPL.US,D,20120619,000000,9.2136,9.3194,9.2041,9.2622,193758,0
+LPL.US,D,20120620,000000,9.4532,9.521,9.3963,9.463,527716,0
+LPL.US,D,20120621,000000,9.3865,9.3865,9.1464,9.1656,740593,0
+LPL.US,D,20120622,000000,9.156,9.2136,9.0888,9.2136,362737,0
+LPL.US,D,20120625,000000,8.7913,8.8394,8.705,8.7337,289903,0
+LPL.US,D,20120626,000000,8.753,8.7913,8.6762,8.753,424642,0
+LPL.US,D,20120627,000000,8.7434,8.801,8.7241,8.7817,187619,0
+LPL.US,D,20120628,000000,8.6954,8.7626,8.6378,8.6762,513865,0
+LPL.US,D,20120629,000000,8.9354,9.0793,8.897,9.0697,587921,0
+LPL.US,D,20120702,000000,9.1177,9.1177,9.0506,9.0697,415107,0
+LPL.US,D,20120703,000000,9.2136,9.501,9.2136,9.4728,330621,0
+LPL.US,D,20120705,000000,9.78,9.837,9.733,9.78,605591,0
+LPL.US,D,20120706,000000,9.79,9.866,9.664,9.741,929990,0
+LPL.US,D,20120709,000000,9.646,9.646,9.531,9.578,293514,0
+LPL.US,D,20120710,000000,9.617,9.627,9.3963,9.4728,461221,0
+LPL.US,D,20120711,000000,9.4532,9.4915,9.3194,9.3963,310616,0
+LPL.US,D,20120712,000000,9.2805,9.3286,9.1849,9.2708,877702,0
+LPL.US,D,20120713,000000,9.463,9.674,9.463,9.646,448216,0
+LPL.US,D,20120716,000000,9.4532,9.463,9.3571,9.3767,301638,0
+LPL.US,D,20120717,000000,9.4826,9.531,9.3767,9.4826,567964,0
+LPL.US,D,20120718,000000,9.1177,9.1849,9.0697,9.1656,612517,0
+LPL.US,D,20120719,000000,9.0026,9.1273,8.9737,9.108,532386,0
+LPL.US,D,20120720,000000,9.1656,9.2233,9.1273,9.2041,403226,0
+LPL.US,D,20120723,000000,8.993,9.0122,8.897,9.0026,202549,0
+LPL.US,D,20120724,000000,9.2041,9.2136,9.0122,9.0888,312000,0
+LPL.US,D,20120725,000000,8.8394,8.8778,8.6954,8.7146,707381,0
+LPL.US,D,20120726,000000,9.1945,9.531,9.1753,9.4915,1181423,0
+LPL.US,D,20120727,000000,9.866,10.173,9.847,10.097,627636,0
+LPL.US,D,20120730,000000,10.01,10.077,9.991,9.991,460837,0
+LPL.US,D,20120731,000000,10.308,10.385,10.26,10.26,350811,0
+LPL.US,D,20120801,000000,10.318,10.326,10.183,10.231,601106,0
+LPL.US,D,20120802,000000,10.029,10.125,9.972,10.019,417803,0
+LPL.US,D,20120803,000000,10.605,10.778,10.605,10.711,738462,0
+LPL.US,D,20120806,000000,10.721,10.749,10.682,10.731,392982,0
+LPL.US,D,20120807,000000,10.519,10.691,10.489,10.663,484022,0
+LPL.US,D,20120808,000000,10.472,10.605,10.462,10.548,452670,0
+LPL.US,D,20120809,000000,10.711,10.855,10.711,10.797,400052,0
+LPL.US,D,20120810,000000,11.028,11.104,10.96,11.104,271696,0
+LPL.US,D,20120813,000000,10.97,11.038,10.922,10.951,174118,0
+LPL.US,D,20120814,000000,11.181,11.201,11.085,11.104,202217,0
+LPL.US,D,20120815,000000,11.104,11.134,11.028,11.095,130160,0
+LPL.US,D,20120816,000000,11.134,11.267,11.104,11.23,264215,0
+LPL.US,D,20120817,000000,11.421,11.44,11.354,11.43,672278,0
+LPL.US,D,20120820,000000,11.325,11.393,11.307,11.354,258562,0
+LPL.US,D,20120821,000000,11.325,11.421,11.258,11.307,225889,0
+LPL.US,D,20120822,000000,11.344,11.498,11.334,11.469,357014,0
+LPL.US,D,20120823,000000,11.21,11.22,11.124,11.161,366407,0
+LPL.US,D,20120824,000000,10.912,11.018,10.874,10.98,340734,0
+LPL.US,D,20120827,000000,11.354,11.383,11.297,11.354,273381,0
+LPL.US,D,20120828,000000,11.307,11.421,11.297,11.393,537080,0
+LPL.US,D,20120829,000000,11.354,11.383,11.267,11.277,273707,0
+LPL.US,D,20120830,000000,11.056,11.114,10.998,11.038,373940,0
+LPL.US,D,20120831,000000,11.065,11.344,11.038,11.287,710118,0
+LPL.US,D,20120904,000000,11.267,11.373,11.22,11.325,399630,0
+LPL.US,D,20120905,000000,11.363,11.412,11.325,11.412,246845,0
+LPL.US,D,20120906,000000,11.508,11.786,11.46,11.767,527239,0
+LPL.US,D,20120907,000000,11.777,11.863,11.777,11.853,347946,0
+LPL.US,D,20120910,000000,11.737,11.824,11.727,11.757,642980,0
+LPL.US,D,20120911,000000,11.68,11.757,11.661,11.7,467058,0
+LPL.US,D,20120912,000000,11.805,11.873,11.709,11.767,424148,0
+LPL.US,D,20120913,000000,11.498,11.892,11.44,11.892,611402,0
+LPL.US,D,20120914,000000,12.285,12.659,12.275,12.496,1359074,0
+LPL.US,D,20120917,000000,12.371,12.525,12.295,12.458,1710329,0
+LPL.US,D,20120918,000000,12.439,12.592,12.4,12.458,1710963,0
+LPL.US,D,20120919,000000,12.736,12.861,12.698,12.774,694945,0
+LPL.US,D,20120920,000000,12.554,12.602,12.476,12.602,351171,0
+LPL.US,D,20120921,000000,12.256,12.458,12.256,12.352,896150,0
+LPL.US,D,20120924,000000,12.352,12.467,12.323,12.439,411165,0
+LPL.US,D,20120925,000000,12.227,12.266,11.939,11.939,1130948,0
+LPL.US,D,20120926,000000,11.92,11.949,11.833,11.863,407145,0
+LPL.US,D,20120927,000000,11.939,12.083,11.92,11.996,703517,0
+LPL.US,D,20120928,000000,12.17,12.189,12.064,12.064,346381,0
+LPL.US,D,20121001,000000,12.218,12.371,12.142,12.266,440710,0
+LPL.US,D,20121002,000000,12.371,12.409,12.208,12.246,252581,0
+LPL.US,D,20121003,000000,12.285,12.333,12.189,12.246,226451,0
+LPL.US,D,20121004,000000,12.15,12.17,12.064,12.092,447132,0
+LPL.US,D,20121005,000000,11.68,11.843,11.661,11.737,658729,0
+LPL.US,D,20121008,000000,11.479,11.584,11.421,11.526,569339,0
+LPL.US,D,20121009,000000,11.556,11.556,11.307,11.315,518462,0
+LPL.US,D,20121010,000000,11.526,11.565,11.412,11.43,314596,0
+LPL.US,D,20121011,000000,11.786,11.843,11.7,11.747,470176,0
+LPL.US,D,20121012,000000,11.727,11.796,11.709,11.757,229576,0
+LPL.US,D,20121015,000000,11.777,11.873,11.737,11.863,201434,0
+LPL.US,D,20121016,000000,12.381,12.668,12.381,12.631,675984,0
+LPL.US,D,20121017,000000,12.755,12.794,12.708,12.717,386372,0
+LPL.US,D,20121018,000000,12.794,12.909,12.765,12.804,361171,0
+LPL.US,D,20121019,000000,12.717,12.804,12.449,12.467,526454,0
+LPL.US,D,20121022,000000,12.841,12.851,12.698,12.804,192567,0
+LPL.US,D,20121023,000000,12.87,12.909,12.765,12.841,550599,0
+LPL.US,D,20121024,000000,13.216,13.284,13.043,13.043,1045226,0
+LPL.US,D,20121025,000000,13.35,13.427,13.264,13.303,937143,0
+LPL.US,D,20121026,000000,13.187,13.466,13.072,13.417,710955,0
+LPL.US,D,20121031,000000,14.215,14.454,14.185,14.243,941185,0
+LPL.US,D,20121101,000000,14.694,14.838,14.569,14.655,694176,0
+LPL.US,D,20121102,000000,14.962,15.068,14.857,14.924,1139198,0
+LPL.US,D,20121105,000000,15.01,15.28,15.01,15.251,684897,0
+LPL.US,D,20121106,000000,15.357,15.49,15.347,15.433,798894,0
+LPL.US,D,20121107,000000,15.817,15.817,15.51,15.625,961015,0
+LPL.US,D,20121108,000000,15.797,15.855,15.616,15.634,840466,0
+LPL.US,D,20121109,000000,15.49,15.682,15.443,15.596,962104,0
+LPL.US,D,20121112,000000,15.596,15.634,15.47,15.539,503022,0
+LPL.US,D,20121113,000000,15.374,15.5,15.327,15.414,437490,0
+LPL.US,D,20121114,000000,15.443,15.453,15.135,15.203,388684,0
+LPL.US,D,20121115,000000,15.088,15.155,14.953,15.001,794452,0
+LPL.US,D,20121116,000000,15.001,15.251,14.924,15.211,1079232,0
+LPL.US,D,20121119,000000,15.404,15.673,15.404,15.663,392379,0
+LPL.US,D,20121120,000000,16.029,16.056,15.923,16.019,626281,0
+LPL.US,D,20121121,000000,15.606,15.779,15.567,15.769,590650,0
+LPL.US,D,20121123,000000,16.046,16.124,16.009,16.115,256588,0
+LPL.US,D,20121126,000000,15.951,15.96,15.836,15.923,575031,0
+LPL.US,D,20121127,000000,15.913,16.019,15.596,15.74,1664129,0
+LPL.US,D,20121128,000000,15.692,15.96,15.586,15.96,795119,0
+LPL.US,D,20121129,000000,15.231,15.374,15.058,15.106,1356023,0
+LPL.US,D,20121130,000000,15.317,15.347,15.241,15.241,856997,0
+LPL.US,D,20121203,000000,15.174,15.221,15.03,15.049,544563,0
+LPL.US,D,20121204,000000,15.221,15.423,15.221,15.394,698557,0
+LPL.US,D,20121205,000000,15.634,15.721,15.548,15.625,882187,0
+LPL.US,D,20121206,000000,15.49,15.548,15.308,15.357,1023443,0
+LPL.US,D,20121207,000000,15.644,15.702,15.558,15.692,731098,0
+LPL.US,D,20121210,000000,15.366,15.49,15.357,15.404,424243,0
+LPL.US,D,20121211,000000,15.317,15.317,15.04,15.097,1436171,0
+LPL.US,D,20121212,000000,14.588,14.962,14.549,14.896,1741890,0
+LPL.US,D,20121213,000000,14.886,14.896,14.636,14.713,775948,0
+LPL.US,D,20121214,000000,14.156,14.175,13.782,13.916,2936874,0
+LPL.US,D,20121217,000000,13.859,14.032,13.734,14.032,1480664,0
+LPL.US,D,20121218,000000,14.128,14.128,13.878,14.128,1895184,0
+LPL.US,D,20121219,000000,14.195,14.223,14.079,14.147,786343,0
+LPL.US,D,20121220,000000,13.964,14.013,13.897,13.973,761134,0
+LPL.US,D,20121221,000000,13.456,13.523,13.264,13.331,1689126,0
+LPL.US,D,20121224,000000,13.178,13.264,13.024,13.033,843410,0
+LPL.US,D,20121226,000000,13.38,13.38,13.197,13.216,938723,0
+LPL.US,D,20121227,000000,13.715,13.715,13.523,13.581,1480578,0
+LPL.US,D,20121228,000000,13.792,13.85,13.677,13.696,920740,0
+LPL.US,D,20121231,000000,13.677,13.964,13.59,13.897,892791,0
+LPL.US,D,20130102,000000,14.147,14.386,14.147,14.329,1230501,0
+LPL.US,D,20130103,000000,14.185,14.348,14.166,14.195,679819,0
+LPL.US,D,20130104,000000,13.773,13.81,13.513,13.677,2421446,0
+LPL.US,D,20130107,000000,13.513,13.543,13.36,13.437,1177858,0
+LPL.US,D,20130108,000000,13.234,13.331,12.995,13.043,1397422,0
+LPL.US,D,20130109,000000,13.398,13.533,13.072,13.178,2134654,0
+LPL.US,D,20130110,000000,13.446,13.561,13.389,13.533,875783,0
+LPL.US,D,20130111,000000,13.38,13.437,13.293,13.389,439981,0
+LPL.US,D,20130114,000000,13.062,13.138,12.985,13.043,971452,0
+LPL.US,D,20130115,000000,12.611,12.649,12.449,12.554,2595480,0
+LPL.US,D,20130116,000000,12.391,12.649,12.371,12.611,2296586,0
+LPL.US,D,20130117,000000,12.957,13.033,12.889,12.889,1155057,0
+LPL.US,D,20130118,000000,12.985,12.985,12.822,12.851,970389,0
+LPL.US,D,20130122,000000,13.062,13.178,13.033,13.13,679111,0
+LPL.US,D,20130123,000000,12.985,13.187,12.947,13.148,2038224,0
+LPL.US,D,20130124,000000,12.899,12.957,12.554,12.621,1883192,0
+LPL.US,D,20130125,000000,12.343,12.592,12.323,12.562,1319750,0
+LPL.US,D,20130128,000000,12.439,12.458,12.352,12.381,844174,0
+LPL.US,D,20130129,000000,12.678,12.698,12.525,12.592,1048052,0
+LPL.US,D,20130130,000000,12.708,12.717,12.554,12.562,779004,0
+LPL.US,D,20130131,000000,12.794,12.841,12.708,12.822,1043094,0
+LPL.US,D,20130201,000000,12.621,12.631,12.486,12.525,1248563,0
+LPL.US,D,20130204,000000,12.352,12.352,12.15,12.17,1263443,0
+LPL.US,D,20130205,000000,12.179,12.343,12.122,12.295,912914,0
+LPL.US,D,20130206,000000,12.458,12.545,12.409,12.515,617737,0
+LPL.US,D,20130207,000000,12.572,12.582,12.439,12.535,681845,0
+LPL.US,D,20130208,000000,12.708,12.755,12.582,12.668,967094,0
+LPL.US,D,20130211,000000,12.659,12.668,12.476,12.621,630165,0
+LPL.US,D,20130212,000000,12.678,12.813,12.649,12.708,698981,0
+LPL.US,D,20130213,000000,12.87,12.919,12.813,12.88,756627,0
+LPL.US,D,20130214,000000,12.832,12.937,12.813,12.909,554283,0
+LPL.US,D,20130215,000000,12.937,12.985,12.813,12.889,752151,0
+LPL.US,D,20130219,000000,12.985,13.207,12.985,13.13,1895645,0
+LPL.US,D,20130220,000000,13.581,13.629,13.35,13.35,3454466,0
+LPL.US,D,20130221,000000,13.581,13.657,13.331,13.503,1521606,0
+LPL.US,D,20130222,000000,13.523,13.648,13.466,13.533,1004581,0
+LPL.US,D,20130225,000000,13.581,13.638,13.36,13.37,1159838,0
+LPL.US,D,20130226,000000,13.581,13.629,13.36,13.513,1335940,0
+LPL.US,D,20130227,000000,13.581,13.734,13.543,13.724,899171,0
+LPL.US,D,20130228,000000,13.407,13.466,13.321,13.34,354172,0
+LPL.US,D,20130301,000000,13.225,13.34,13.148,13.303,336322,0
+LPL.US,D,20130304,000000,13.148,13.207,13.043,13.168,241598,0
+LPL.US,D,20130305,000000,13.244,13.389,13.197,13.311,788471,0
+LPL.US,D,20130306,000000,13.705,13.734,13.619,13.648,779294,0
+LPL.US,D,20130307,000000,13.83,13.956,13.81,13.956,602611,0
+LPL.US,D,20130308,000000,13.897,13.926,13.84,13.887,301409,0
+LPL.US,D,20130311,000000,14.003,14.109,13.926,14.022,614597,0
+LPL.US,D,20130312,000000,14.042,14.06,13.878,13.946,462070,0
+LPL.US,D,20130313,000000,13.983,14.032,13.907,13.964,876055,0
+LPL.US,D,20130314,000000,14.128,14.233,14.099,14.223,790207,0
+LPL.US,D,20130315,000000,13.946,13.973,13.85,13.916,563646,0
+LPL.US,D,20130318,000000,13.724,13.83,13.705,13.773,834059,0
+LPL.US,D,20130319,000000,13.81,13.936,13.657,13.85,806135,0
+LPL.US,D,20130320,000000,13.533,13.551,13.446,13.513,858664,0
+LPL.US,D,20130321,000000,13.417,13.466,13.274,13.303,612027,0
+LPL.US,D,20130322,000000,13.446,13.503,13.389,13.485,319842,0
+LPL.US,D,20130325,000000,13.533,13.677,13.398,13.466,336110,0
+LPL.US,D,20130326,000000,13.686,14.051,13.686,14.032,1083895,0
+LPL.US,D,20130327,000000,13.869,14.079,13.82,14.013,1864376,0
+LPL.US,D,20130328,000000,13.993,14.089,13.956,14.003,1245442,0
+LPL.US,D,20130401,000000,13.677,13.754,13.466,13.513,805954,0
+LPL.US,D,20130402,000000,13.543,13.571,13.437,13.513,703189,0
+LPL.US,D,20130403,000000,13.38,13.417,13.293,13.293,955763,0
+LPL.US,D,20130404,000000,13.043,13.111,12.975,13.072,606668,0
+LPL.US,D,20130405,000000,12.736,12.967,12.659,12.937,748499,0
+LPL.US,D,20130408,000000,12.698,12.861,12.688,12.794,964002,0
+LPL.US,D,20130409,000000,12.708,12.774,12.458,12.688,1798421,0
+LPL.US,D,20130410,000000,13.101,13.398,13.053,13.284,1010971,0
+LPL.US,D,20130411,000000,13.503,13.59,13.475,13.494,593477,0
+LPL.US,D,20130412,000000,13.389,13.389,13.187,13.37,444444,0
+LPL.US,D,20130415,000000,13.446,13.485,13.081,13.091,704590,0
+LPL.US,D,20130416,000000,13.446,13.581,13.407,13.551,704343,0
+LPL.US,D,20130417,000000,13.35,13.35,12.967,13.053,1182868,0
+LPL.US,D,20130418,000000,12.784,12.822,12.659,12.765,913134,0
+LPL.US,D,20130419,000000,12.755,12.832,12.649,12.794,581457,0
+LPL.US,D,20130422,000000,12.899,13.37,12.861,13.311,1323923,0
+LPL.US,D,20130423,000000,12.975,13.13,12.919,13.13,1256695,0
+LPL.US,D,20130424,000000,13.033,13.168,13.015,13.138,1122095,0
+LPL.US,D,20130425,000000,13.158,13.264,13.081,13.207,1003858,0
+LPL.US,D,20130426,000000,13.254,13.284,13.12,13.13,585247,0
+LPL.US,D,20130429,000000,13.091,13.216,13.033,13.207,327391,0
+LPL.US,D,20130430,000000,13.053,13.216,12.995,13.168,619299,0
+LPL.US,D,20130501,000000,13.264,13.264,13.053,13.072,555342,0
+LPL.US,D,20130502,000000,12.861,12.861,12.726,12.813,882645,0
+LPL.US,D,20130503,000000,12.919,13.091,12.899,13.015,373368,0
+LPL.US,D,20130506,000000,12.919,13.015,12.919,12.957,736707,0
+LPL.US,D,20130507,000000,12.947,12.957,12.822,12.928,347115,0
+LPL.US,D,20130508,000000,12.861,12.985,12.813,12.975,909599,0
+LPL.US,D,20130509,000000,12.995,13.091,12.899,12.937,653218,0
+LPL.US,D,20130510,000000,12.928,12.957,12.582,12.678,903314,0
+LPL.US,D,20130513,000000,12.755,12.851,12.745,12.794,438689,0
+LPL.US,D,20130514,000000,13.111,13.207,13.033,13.197,653811,0
+LPL.US,D,20130515,000000,13.187,13.187,13.015,13.12,805804,0
+LPL.US,D,20130516,000000,13.244,13.38,13.234,13.293,755503,0
+LPL.US,D,20130517,000000,13.37,13.37,13.197,13.274,416951,0
+LPL.US,D,20130520,000000,13.178,13.234,13.138,13.216,232301,0
+LPL.US,D,20130521,000000,13.13,13.13,12.899,13.033,373517,0
+LPL.US,D,20130522,000000,12.889,12.889,12.602,12.621,959235,0
+LPL.US,D,20130523,000000,12.525,12.688,12.515,12.668,296872,0
+LPL.US,D,20130524,000000,12.535,12.562,12.362,12.409,600090,0
+LPL.US,D,20130528,000000,12.688,12.851,12.688,12.765,342586,0
+LPL.US,D,20130529,000000,13.081,13.13,13.024,13.072,504475,0
+LPL.US,D,20130530,000000,13.389,13.466,13.35,13.38,387597,0
+LPL.US,D,20130531,000000,13.293,13.331,13.168,13.168,385441,0
+LPL.US,D,20130603,000000,13.398,13.677,13.398,13.667,858324,0
+LPL.US,D,20130604,000000,13.599,13.609,13.475,13.523,474476,0
+LPL.US,D,20130605,000000,13.311,13.311,13.081,13.138,755908,0
+LPL.US,D,20130606,000000,13.015,13.216,13.015,13.216,369163,0
+LPL.US,D,20130607,000000,13.13,13.138,13.015,13.138,318363,0
+LPL.US,D,20130610,000000,13.321,13.38,13.225,13.284,445856,0
+LPL.US,D,20130611,000000,13.12,13.34,12.985,13.234,528506,0
+LPL.US,D,20130612,000000,13.168,13.216,12.985,13.053,425234,0
+LPL.US,D,20130613,000000,13.005,13.207,12.937,13.178,381572,0
+LPL.US,D,20130614,000000,13.13,13.138,12.919,12.937,392490,0
+LPL.US,D,20130617,000000,12.832,12.861,12.668,12.698,531281,0
+LPL.US,D,20130618,000000,12.64,12.736,12.621,12.668,382354,0
+LPL.US,D,20130619,000000,12.592,12.602,12.362,12.381,543346,0
+LPL.US,D,20130620,000000,11.949,11.949,11.402,11.46,1166618,0
+LPL.US,D,20130621,000000,11.526,11.526,11.334,11.421,697727,0
+LPL.US,D,20130624,000000,10.864,10.864,10.644,10.768,1583178,0
+LPL.US,D,20130625,000000,10.884,11.048,10.826,11.018,1393852,0
+LPL.US,D,20130626,000000,11.075,11.171,11.008,11.134,912760,0
+LPL.US,D,20130627,000000,11.43,11.488,11.421,11.469,659680,0
+LPL.US,D,20130628,000000,11.373,11.421,11.297,11.393,345986,0
+LPL.US,D,20130701,000000,11.777,11.777,11.632,11.68,629901,0
+LPL.US,D,20130702,000000,11.393,11.479,11.287,11.325,401145,0
+LPL.US,D,20130703,000000,11.191,11.315,11.114,11.267,203052,0
+LPL.US,D,20130705,000000,11.095,11.134,10.96,11.085,563907,0
+LPL.US,D,20130708,000000,11.144,11.21,11.095,11.124,228875,0
+LPL.US,D,20130709,000000,11.556,11.69,11.546,11.594,333359,0
+LPL.US,D,20130710,000000,11.584,11.709,11.584,11.622,285530,0
+LPL.US,D,20130711,000000,12.092,12.132,11.987,12.122,546228,0
+LPL.US,D,20130712,000000,12.246,12.246,11.959,12.045,513383,0
+LPL.US,D,20130715,000000,11.987,12.092,11.92,11.987,410971,0
+LPL.US,D,20130716,000000,11.892,11.939,11.777,11.91,473839,0
+LPL.US,D,20130717,000000,11.863,11.863,11.671,11.757,1335221,0
+LPL.US,D,20130718,000000,11.574,11.574,11.344,11.344,707426,0
+LPL.US,D,20130719,000000,11.267,11.508,11.238,11.469,1049908,0
+LPL.US,D,20130722,000000,11.556,11.671,11.546,11.574,925290,0
+LPL.US,D,20130723,000000,11.671,11.805,11.661,11.671,324688,0
+LPL.US,D,20130724,000000,12.102,12.102,11.863,11.978,822531,0
+LPL.US,D,20130725,000000,12.045,12.112,11.949,12.112,454624,0
+LPL.US,D,20130726,000000,11.978,12.074,11.949,12.045,330637,0
+LPL.US,D,20130729,000000,12.026,12.064,11.93,11.969,543128,0
+LPL.US,D,20130730,000000,12.016,12.016,11.882,11.91,285258,0
+LPL.US,D,20130731,000000,11.833,11.959,11.767,11.892,331802,0
+LPL.US,D,20130801,000000,12.026,12.132,11.978,12.122,440294,0
+LPL.US,D,20130802,000000,12.016,12.092,11.987,12.064,122756,0
+LPL.US,D,20130805,000000,12.122,12.142,12.055,12.083,174449,0
+LPL.US,D,20130806,000000,12.371,12.381,12.256,12.295,442066,0
+LPL.US,D,20130807,000000,12.246,12.352,12.246,12.333,475587,0
+LPL.US,D,20130808,000000,12.362,12.362,12.256,12.313,441308,0
+LPL.US,D,20130809,000000,12.266,12.313,12.208,12.246,166950,0
+LPL.US,D,20130812,000000,12.16,12.208,12.045,12.189,297007,0
+LPL.US,D,20130813,000000,12.256,12.449,12.246,12.4,394207,0
+LPL.US,D,20130814,000000,12.429,12.458,12.391,12.409,217193,0
+LPL.US,D,20130815,000000,11.824,12.275,11.536,12.246,236304,0
+LPL.US,D,20130816,000000,12.333,12.496,12.333,12.391,243640,0
+LPL.US,D,20130819,000000,12.467,12.467,12.371,12.4,239018,0
+LPL.US,D,20130820,000000,12.275,12.391,12.256,12.304,315872,0
+LPL.US,D,20130821,000000,12.112,12.237,12.074,12.083,243051,0
+LPL.US,D,20130822,000000,12.16,12.246,12.15,12.179,385470,0
+LPL.US,D,20130823,000000,12.323,12.419,12.237,12.409,261861,0
+LPL.US,D,20130826,000000,12.678,12.688,12.592,12.64,460387,0
+LPL.US,D,20130827,000000,12.506,12.515,12.391,12.409,317314,0
+LPL.US,D,20130828,000000,12.486,12.611,12.486,12.545,170996,0
+LPL.US,D,20130829,000000,12.602,12.765,12.602,12.708,331851,0
+LPL.US,D,20130830,000000,12.611,12.611,12.391,12.458,254991,0
+LPL.US,D,20130903,000000,12.611,12.611,12.476,12.545,553814,0
+LPL.US,D,20130904,000000,12.545,12.659,12.496,12.64,278988,0
+LPL.US,D,20130905,000000,12.371,12.449,12.333,12.439,294908,0
+LPL.US,D,20130906,000000,12.525,12.562,12.429,12.515,214509,0
+LPL.US,D,20130909,000000,12.659,12.832,12.659,12.794,632023,0
+LPL.US,D,20130910,000000,12.967,13.024,12.899,12.928,778074,0
+LPL.US,D,20130911,000000,12.554,12.554,12.449,12.476,646083,0
+LPL.US,D,20130912,000000,12.045,12.045,11.892,11.9,878004,0
+LPL.US,D,20130913,000000,11.996,12.055,11.91,11.939,806568,0
+LPL.US,D,20130916,000000,11.996,12.006,11.863,11.892,430531,0
+LPL.US,D,20130917,000000,11.824,11.843,11.671,11.68,671517,0
+LPL.US,D,20130918,000000,11.777,12.102,11.727,12.074,1488852,0
+LPL.US,D,20130919,000000,12.083,12.142,12.006,12.074,525397,0
+LPL.US,D,20130920,000000,11.978,12.092,11.882,11.93,341304,0
+LPL.US,D,20130923,000000,11.959,11.959,11.814,11.93,311080,0
+LPL.US,D,20130924,000000,12.074,12.218,12.074,12.132,306029,0
+LPL.US,D,20130925,000000,11.863,11.882,11.786,11.863,222881,0
+LPL.US,D,20130926,000000,11.92,11.996,11.873,11.949,423392,0
+LPL.US,D,20130927,000000,11.863,11.863,11.777,11.786,179889,0
+LPL.US,D,20130930,000000,11.421,11.536,11.421,11.45,514374,0
+LPL.US,D,20131001,000000,11.479,11.632,11.44,11.594,611360,0
+LPL.US,D,20131002,000000,11.181,11.297,11.152,11.238,609352,0
+LPL.US,D,20131003,000000,11.277,11.325,11.181,11.297,303060,0
+LPL.US,D,20131004,000000,10.807,10.942,10.749,10.942,1124209,0
+LPL.US,D,20131007,000000,10.739,10.884,10.711,10.864,453973,0
+LPL.US,D,20131008,000000,10.807,10.942,10.739,10.749,429891,0
+LPL.US,D,20131009,000000,10.739,10.912,10.682,10.874,517787,0
+LPL.US,D,20131010,000000,11.018,11.018,10.912,11.008,309055,0
+LPL.US,D,20131011,000000,11.048,11.171,10.951,11.095,1291843,0
+LPL.US,D,20131014,000000,11.161,11.181,11.095,11.171,323303,0
+LPL.US,D,20131015,000000,10.922,11.038,10.912,11.018,445702,0
+LPL.US,D,20131016,000000,11.152,11.21,11.028,11.056,503079,0
+LPL.US,D,20131017,000000,10.902,11.45,10.894,11.334,1191094,0
+LPL.US,D,20131018,000000,11.315,11.402,11.238,11.344,380601,0
+LPL.US,D,20131021,000000,11.191,11.238,11.161,11.181,252343,0
+LPL.US,D,20131022,000000,11.325,11.488,11.277,11.393,479505,0
+LPL.US,D,20131023,000000,11.363,11.479,11.354,11.363,1096236,0
+LPL.US,D,20131024,000000,11.334,11.334,11.238,11.297,146452,0
+LPL.US,D,20131025,000000,11.124,11.124,10.97,11.038,402680,0
+LPL.US,D,20131028,000000,11.038,11.152,11.038,11.095,165920,0
+LPL.US,D,20131029,000000,11.075,11.144,11.038,11.075,214627,0
+LPL.US,D,20131030,000000,11.171,11.22,11.075,11.114,300083,0
+LPL.US,D,20131031,000000,11.21,11.344,11.201,11.23,216722,0
+LPL.US,D,20131101,000000,11.277,11.344,11.181,11.267,231481,0
+LPL.US,D,20131104,000000,11.297,11.334,11.248,11.287,164536,0
+LPL.US,D,20131105,000000,11.144,11.152,11.008,11.008,203089,0
+LPL.US,D,20131106,000000,11.018,11.056,10.912,10.932,278000,0
+LPL.US,D,20131107,000000,10.884,10.884,10.625,10.644,288046,0
+LPL.US,D,20131108,000000,10.375,10.385,10.25,10.326,605034,0
+LPL.US,D,20131111,000000,10.154,10.154,10.039,10.115,703150,0
+LPL.US,D,20131112,000000,10.212,10.403,10.173,10.403,203950,0
+LPL.US,D,20131113,000000,10.221,10.308,10.183,10.289,409204,0
+LPL.US,D,20131114,000000,10.336,10.499,10.336,10.489,333013,0
+LPL.US,D,20131115,000000,10.558,10.701,10.558,10.653,227933,0
+LPL.US,D,20131118,000000,10.634,10.644,10.529,10.548,267488,0
+LPL.US,D,20131119,000000,10.489,10.499,10.442,10.452,196426,0
+LPL.US,D,20131120,000000,10.519,10.568,10.413,10.413,187192,0
+LPL.US,D,20131121,000000,10.356,10.472,10.356,10.462,214729,0
+LPL.US,D,20131122,000000,10.634,10.739,10.558,10.721,484998,0
+LPL.US,D,20131125,000000,10.768,10.855,10.731,10.749,463906,0
+LPL.US,D,20131126,000000,10.759,10.884,10.749,10.826,283364,0
+LPL.US,D,20131127,000000,10.836,10.845,10.759,10.816,112170,0
+LPL.US,D,20131129,000000,11.028,11.124,11.028,11.124,199501,0
+LPL.US,D,20131202,000000,11.056,11.065,10.884,10.894,233426,0
+LPL.US,D,20131203,000000,10.768,10.788,10.653,10.682,329024,0
+LPL.US,D,20131204,000000,10.529,10.615,10.489,10.577,438571,0
+LPL.US,D,20131205,000000,10.568,10.625,10.558,10.595,82060,0
+LPL.US,D,20131206,000000,11.334,11.354,11.248,11.297,298745,0
+LPL.US,D,20131209,000000,11.315,11.315,11.238,11.297,319154,0
+LPL.US,D,20131210,000000,11.22,11.267,11.201,11.21,364789,0
+LPL.US,D,20131211,000000,11.22,11.23,11.038,11.065,417961,0
+LPL.US,D,20131212,000000,10.989,11.048,10.894,10.922,411698,0
+LPL.US,D,20131213,000000,11.191,11.201,11.134,11.152,114895,0
+LPL.US,D,20131216,000000,11.277,11.44,11.277,11.402,244685,0
+LPL.US,D,20131217,000000,11.267,11.267,11.144,11.152,394255,0
+LPL.US,D,20131218,000000,11.277,11.488,11.238,11.479,357695,0
+LPL.US,D,20131219,000000,11.334,11.334,11.114,11.171,263817,0
+LPL.US,D,20131220,000000,11.161,11.248,11.152,11.23,405171,0
+LPL.US,D,20131223,000000,11.287,11.297,11.21,11.23,189149,0
+LPL.US,D,20131224,000000,11.363,11.43,11.354,11.363,92268,0
+LPL.US,D,20131226,000000,11.363,11.373,11.21,11.267,148481,0
+LPL.US,D,20131227,000000,11.402,11.518,11.402,11.518,174359,0
+LPL.US,D,20131230,000000,11.46,11.546,11.46,11.546,133219,0
+LPL.US,D,20131231,000000,11.546,11.661,11.469,11.651,89354,0
+LPL.US,D,20140102,000000,11.43,11.43,11.152,11.152,199493,0
+LPL.US,D,20140103,000000,11.258,11.325,11.22,11.258,157606,0
+LPL.US,D,20140106,000000,11.363,11.402,11.287,11.297,327057,0
+LPL.US,D,20140107,000000,11.46,11.632,11.46,11.584,436857,0
+LPL.US,D,20140108,000000,11.622,11.69,11.584,11.604,200932,0
+LPL.US,D,20140109,000000,11.671,11.671,11.546,11.584,606601,0
+LPL.US,D,20140110,000000,11.757,11.873,11.613,11.824,739520,0
+LPL.US,D,20140113,000000,11.719,11.757,11.604,11.632,229208,0
+LPL.US,D,20140114,000000,11.7,11.814,11.642,11.777,264947,0
+LPL.US,D,20140115,000000,11.91,11.959,11.882,11.93,365572,0
+LPL.US,D,20140116,000000,11.9,11.9,11.814,11.873,268988,0
+LPL.US,D,20140117,000000,11.892,11.892,11.757,11.814,317003,0
+LPL.US,D,20140121,000000,12.142,12.246,12.102,12.227,967620,0
+LPL.US,D,20140122,000000,12.275,12.275,12.17,12.246,666249,0
+LPL.US,D,20140123,000000,12.092,12.092,11.9,12.045,1077071,0
+LPL.US,D,20140124,000000,11.853,11.853,11.565,11.719,642699,0
+LPL.US,D,20140127,000000,11.719,11.719,11.536,11.671,564759,0
+LPL.US,D,20140128,000000,11.421,11.45,11.315,11.344,870115,0
+LPL.US,D,20140129,000000,11.267,11.393,11.238,11.287,486747,0
+LPL.US,D,20140130,000000,11.737,11.767,11.344,11.354,479600,0
+LPL.US,D,20140131,000000,11.363,11.469,11.181,11.258,636417,0
+LPL.US,D,20140203,000000,11.201,11.21,10.884,10.902,556939,0
+LPL.US,D,20140204,000000,11.325,11.334,11.048,11.248,925090,0
+LPL.US,D,20140205,000000,11.171,11.21,10.98,11.048,1473929,0
+LPL.US,D,20140206,000000,11.038,11.238,11.008,11.201,408962,0
+LPL.US,D,20140207,000000,11.258,11.315,11.191,11.277,482290,0
+LPL.US,D,20140210,000000,11.469,11.546,11.383,11.536,551636,0
+LPL.US,D,20140211,000000,11.43,11.651,11.43,11.604,1051510,0
+LPL.US,D,20140212,000000,11.565,11.565,11.46,11.469,430100,0
+LPL.US,D,20140213,000000,11.518,11.757,11.498,11.737,931776,0
+LPL.US,D,20140214,000000,11.805,11.969,11.757,11.93,740988,0
+LPL.US,D,20140218,000000,11.709,11.757,11.642,11.727,538028,0
+LPL.US,D,20140219,000000,11.642,11.709,11.574,11.584,417263,0
+LPL.US,D,20140220,000000,11.498,11.584,11.412,11.574,601843,0
+LPL.US,D,20140221,000000,11.556,11.68,11.556,11.632,694188,0
+LPL.US,D,20140224,000000,11.661,11.814,11.642,11.747,472387,0
+LPL.US,D,20140225,000000,11.604,11.613,11.488,11.498,471405,0
+LPL.US,D,20140226,000000,11.479,11.498,11.412,11.421,321856,0
+LPL.US,D,20140227,000000,10.922,10.922,10.731,10.874,958522,0
+LPL.US,D,20140228,000000,10.96,10.989,10.788,10.884,568331,0
+LPL.US,D,20140303,000000,10.673,10.691,10.605,10.691,458086,0
+LPL.US,D,20140304,000000,10.855,10.902,10.788,10.864,746924,0
+LPL.US,D,20140305,000000,10.855,10.989,10.816,10.894,399199,0
+LPL.US,D,20140306,000000,10.932,11.065,10.932,11.018,278163,0
+LPL.US,D,20140307,000000,10.951,10.98,10.816,10.864,271872,0
+LPL.US,D,20140310,000000,10.759,10.759,10.625,10.673,445559,0
+LPL.US,D,20140311,000000,10.605,10.605,10.432,10.432,525354,0
+LPL.US,D,20140312,000000,10.336,10.394,10.289,10.356,484223,0
+LPL.US,D,20140313,000000,10.423,10.442,10.231,10.26,526402,0
+LPL.US,D,20140314,000000,10.538,10.585,10.462,10.472,997398,0
+LPL.US,D,20140317,000000,11.307,11.402,11.095,11.21,2050462,0
+LPL.US,D,20140318,000000,11.334,11.479,11.325,11.412,849191,0
+LPL.US,D,20140319,000000,11.363,11.393,11.152,11.181,559138,0
+LPL.US,D,20140320,000000,11.383,11.479,11.334,11.45,475105,0
+LPL.US,D,20140321,000000,11.613,11.709,11.565,11.651,541253,0
+LPL.US,D,20140324,000000,11.824,11.843,11.565,11.584,581694,0
+LPL.US,D,20140325,000000,11.68,11.873,11.68,11.824,826754,0
+LPL.US,D,20140326,000000,11.949,11.959,11.805,11.853,484914,0
+LPL.US,D,20140327,000000,11.805,11.873,11.737,11.853,249595,0
+LPL.US,D,20140328,000000,11.873,11.987,11.833,11.853,492205,0
+LPL.US,D,20140331,000000,11.987,12.026,11.969,11.996,486998,0
+LPL.US,D,20140401,000000,12.016,12.246,11.987,12.246,663292,0
+LPL.US,D,20140402,000000,12.237,12.285,12.218,12.275,751044,0
+LPL.US,D,20140403,000000,12.525,12.688,12.525,12.668,926818,0
+LPL.US,D,20140404,000000,12.755,12.822,12.698,12.784,1322307,0
+LPL.US,D,20140407,000000,12.861,12.88,12.794,12.861,487686,0
+LPL.US,D,20140408,000000,12.975,12.985,12.87,12.928,773106,0
+LPL.US,D,20140409,000000,12.784,12.87,12.698,12.87,585914,0
+LPL.US,D,20140410,000000,12.919,12.957,12.804,12.804,637043,0
+LPL.US,D,20140411,000000,12.774,12.813,12.708,12.784,258726,0
+LPL.US,D,20140414,000000,13.072,13.138,13.024,13.13,540074,0
+LPL.US,D,20140415,000000,13.081,13.081,12.861,13.005,481113,0
+LPL.US,D,20140416,000000,13.197,13.34,13.138,13.34,501136,0
+LPL.US,D,20140417,000000,13.321,13.456,13.311,13.38,287641,0
+LPL.US,D,20140421,000000,13.264,13.303,13.197,13.303,234055,0
+LPL.US,D,20140422,000000,13.466,13.59,13.456,13.59,334705,0
+LPL.US,D,20140423,000000,13.303,13.427,13.274,13.407,269141,0
+LPL.US,D,20140424,000000,13.244,13.321,13.053,13.311,353989,0
+LPL.US,D,20140425,000000,13.053,13.138,13.005,13.062,262402,0
+LPL.US,D,20140428,000000,13.168,13.216,13.081,13.168,473532,0
+LPL.US,D,20140429,000000,12.995,13.062,12.928,12.957,730209,0
+LPL.US,D,20140430,000000,12.755,12.784,12.717,12.774,330776,0
+LPL.US,D,20140501,000000,12.765,12.841,12.717,12.784,343534,0
+LPL.US,D,20140502,000000,12.822,12.937,12.804,12.937,310181,0
+LPL.US,D,20140505,000000,12.88,12.957,12.87,12.957,248291,0
+LPL.US,D,20140506,000000,12.919,13.043,12.889,12.928,244495,0
+LPL.US,D,20140507,000000,12.899,12.995,12.851,12.995,199275,0
+LPL.US,D,20140508,000000,12.841,12.975,12.841,12.87,265471,0
+LPL.US,D,20140509,000000,12.967,12.985,12.909,12.928,315506,0
+LPL.US,D,20140512,000000,12.975,13.033,12.937,13.005,166244,0
+LPL.US,D,20140513,000000,12.87,12.919,12.804,12.804,244723,0
+LPL.US,D,20140514,000000,13.015,13.091,12.928,12.947,481049,0
+LPL.US,D,20140515,000000,12.861,12.87,12.745,12.813,455142,0
+LPL.US,D,20140516,000000,12.919,12.919,12.708,12.794,706715,0
+LPL.US,D,20140519,000000,12.889,12.967,12.88,12.957,461503,0
+LPL.US,D,20140520,000000,13.053,13.053,12.967,13.024,358686,0
+LPL.US,D,20140521,000000,13.389,13.446,13.311,13.437,350900,0
+LPL.US,D,20140522,000000,13.485,13.513,13.417,13.475,476785,0
+LPL.US,D,20140523,000000,13.274,13.284,13.207,13.234,329574,0
+LPL.US,D,20140527,000000,13.303,13.35,13.284,13.34,243182,0
+LPL.US,D,20140528,000000,13.437,13.475,13.398,13.446,333014,0
+LPL.US,D,20140529,000000,13.321,13.35,13.264,13.331,281710,0
+LPL.US,D,20140530,000000,12.774,12.794,12.688,12.688,371854,0
+LPL.US,D,20140602,000000,12.602,12.631,12.554,12.631,197741,0
+LPL.US,D,20140603,000000,12.688,12.745,12.611,12.726,175328,0
+LPL.US,D,20140604,000000,12.688,12.755,12.631,12.717,299922,0
+LPL.US,D,20140605,000000,12.611,12.649,12.562,12.649,163732,0
+LPL.US,D,20140606,000000,12.688,12.784,12.659,12.708,349358,0
+LPL.US,D,20140609,000000,12.899,13.274,12.861,13.234,1493936,0
+LPL.US,D,20140610,000000,13.782,13.936,13.648,13.916,710805,0
+LPL.US,D,20140611,000000,13.897,13.973,13.869,13.897,394292,0
+LPL.US,D,20140612,000000,13.946,13.956,13.85,13.859,235011,0
+LPL.US,D,20140613,000000,13.926,13.926,13.83,13.84,149425,0
+LPL.US,D,20140616,000000,13.763,13.763,13.667,13.677,200901,0
+LPL.US,D,20140617,000000,14.06,14.175,14.06,14.166,386319,0
+LPL.US,D,20140618,000000,14.156,14.223,14.079,14.215,228408,0
+LPL.US,D,20140619,000000,14.416,14.569,14.406,14.559,390471,0
+LPL.US,D,20140620,000000,14.243,14.454,14.156,14.185,470341,0
+LPL.US,D,20140623,000000,14.069,14.089,13.983,14.051,189747,0
+LPL.US,D,20140624,000000,14.348,14.636,14.348,14.522,308445,0
+LPL.US,D,20140625,000000,14.665,14.675,14.588,14.645,273249,0
+LPL.US,D,20140626,000000,14.675,14.685,14.569,14.665,187231,0
+LPL.US,D,20140627,000000,14.896,14.962,14.857,14.962,241836,0
+LPL.US,D,20140630,000000,15.02,15.145,14.982,15.135,256687,0
+LPL.US,D,20140701,000000,15.261,15.308,15.241,15.298,150093,0
+LPL.US,D,20140702,000000,15.404,15.423,15.298,15.317,151392,0
+LPL.US,D,20140703,000000,15.394,15.5,15.394,15.48,156255,0
+LPL.US,D,20140707,000000,15.116,15.251,15.106,15.241,195812,0
+LPL.US,D,20140708,000000,15.616,15.845,15.616,15.654,298318,0
+LPL.US,D,20140709,000000,15.414,15.48,15.347,15.453,218790,0
+LPL.US,D,20140710,000000,15.068,15.211,14.962,15.135,134351,0
+LPL.US,D,20140711,000000,15.088,15.184,15.04,15.164,157236,0
+LPL.US,D,20140714,000000,15.28,15.394,15.261,15.337,151519,0
+LPL.US,D,20140715,000000,15.116,15.164,15.02,15.097,120950,0
+LPL.US,D,20140716,000000,15.211,15.289,15.203,15.261,100573,0
+LPL.US,D,20140717,000000,15.75,15.75,15.47,15.49,232483,0
+LPL.US,D,20140718,000000,15.711,15.779,15.606,15.711,267747,0
+LPL.US,D,20140721,000000,15.203,15.298,15.135,15.145,322680,0
+LPL.US,D,20140722,000000,15.673,15.73,15.634,15.673,269876,0
+LPL.US,D,20140723,000000,15.548,15.586,15.404,15.5,256506,0
+LPL.US,D,20140724,000000,15.433,15.47,15.394,15.47,221804,0
+LPL.US,D,20140725,000000,15.539,15.663,15.49,15.644,320729,0
+LPL.US,D,20140728,000000,15.078,15.078,14.838,14.904,440288,0
+LPL.US,D,20140729,000000,15.001,15.04,14.953,14.992,193163,0
+LPL.US,D,20140730,000000,15.145,15.211,15.116,15.193,139359,0
+LPL.US,D,20140731,000000,15.606,15.721,15.576,15.596,639529,0
+LPL.US,D,20140801,000000,15.558,15.673,15.52,15.644,158500,0
+LPL.US,D,20140804,000000,15.52,15.625,15.49,15.625,176722,0
+LPL.US,D,20140805,000000,15.702,15.769,15.616,15.644,197177,0
+LPL.US,D,20140806,000000,15.75,15.874,15.692,15.865,334848,0
+LPL.US,D,20140807,000000,15.606,15.644,15.5,15.539,184453,0
+LPL.US,D,20140808,000000,15.625,15.779,15.596,15.779,272011,0
+LPL.US,D,20140811,000000,15.47,15.702,15.462,15.702,187783,0
+LPL.US,D,20140812,000000,15.52,15.596,15.48,15.596,121816,0
+LPL.US,D,20140813,000000,15.711,15.711,15.606,15.702,134336,0
+LPL.US,D,20140814,000000,15.616,15.836,15.606,15.836,283065,0
+LPL.US,D,20140815,000000,15.788,15.874,15.682,15.797,150768,0
+LPL.US,D,20140818,000000,15.96,16.182,15.923,16.162,151968,0
+LPL.US,D,20140819,000000,16.249,16.306,16.229,16.258,95802,0
+LPL.US,D,20140820,000000,16.315,16.364,16.306,16.325,75531,0
+LPL.US,D,20140821,000000,16.383,16.441,16.315,16.364,168733,0
+LPL.US,D,20140822,000000,15.96,15.96,15.855,15.893,161149,0
+LPL.US,D,20140825,000000,16.086,16.115,16.066,16.105,103449,0
+LPL.US,D,20140826,000000,16.354,16.411,16.315,16.373,90007,0
+LPL.US,D,20140827,000000,16.595,16.709,16.595,16.7,171915,0
+LPL.US,D,20140828,000000,16.508,16.709,16.469,16.7,318201,0
+LPL.US,D,20140829,000000,16.662,16.662,16.527,16.565,187557,0
+LPL.US,D,20140902,000000,16.364,16.383,16.21,16.249,156293,0
+LPL.US,D,20140903,000000,15.817,15.884,15.74,15.884,233755,0
+LPL.US,D,20140904,000000,16.046,16.152,15.98,16.133,423790,0
+LPL.US,D,20140905,000000,16.046,16.066,15.923,16.056,174525,0
+LPL.US,D,20140908,000000,16.095,16.095,15.855,15.893,127446,0
+LPL.US,D,20140909,000000,15.807,15.913,15.702,15.779,264486,0
+LPL.US,D,20140910,000000,15.702,15.836,15.644,15.827,200435,0
+LPL.US,D,20140911,000000,16.249,17.035,16.22,16.411,282115,0
+LPL.US,D,20140912,000000,16.21,16.21,15.99,16.029,209684,0
+LPL.US,D,20140915,000000,16.297,16.345,16.192,16.192,198732,0
+LPL.US,D,20140916,000000,16.315,16.403,16.229,16.373,268182,0
+LPL.US,D,20140917,000000,16.451,16.479,16.297,16.297,101607,0
+LPL.US,D,20140918,000000,16.115,16.162,16.046,16.115,108042,0
+LPL.US,D,20140919,000000,16.143,16.325,15.98,15.98,260595,0
+LPL.US,D,20140922,000000,15.769,15.779,15.606,15.616,138023,0
+LPL.US,D,20140923,000000,15.414,15.47,15.357,15.384,267932,0
+LPL.US,D,20140924,000000,16.315,16.508,16.297,16.489,219425,0
+LPL.US,D,20140925,000000,16.278,16.297,16.143,16.143,294026,0
+LPL.US,D,20140926,000000,16.373,16.373,16.258,16.306,173791,0
+LPL.US,D,20140929,000000,15.951,15.97,15.836,15.836,429435,0
+LPL.US,D,20140930,000000,15.423,15.443,15.106,15.116,884004,0
+LPL.US,D,20141001,000000,14.685,14.694,14.339,14.339,727656,0
+LPL.US,D,20141002,000000,14.655,14.694,14.406,14.675,401672,0
+LPL.US,D,20141003,000000,14.608,14.704,14.512,14.655,345622,0
+LPL.US,D,20141006,000000,14.627,14.704,14.549,14.685,208189,0
+LPL.US,D,20141007,000000,14.569,14.704,14.492,14.608,312357,0
+LPL.US,D,20141008,000000,15.058,15.184,14.857,15.155,397534,0
+LPL.US,D,20141009,000000,15.231,15.231,14.886,15.001,344661,0
+LPL.US,D,20141010,000000,14.982,15.001,14.588,14.608,1414996,0
+LPL.US,D,20141013,000000,14.291,14.454,14.233,14.378,630005,0
+LPL.US,D,20141014,000000,14.368,14.549,14.291,14.454,531845,0
+LPL.US,D,20141015,000000,14.434,14.512,14.3,14.434,769394,0
+LPL.US,D,20141016,000000,13.82,14.003,13.677,13.84,1521427,0
+LPL.US,D,20141017,000000,13.303,13.619,13.284,13.571,1456275,0
+LPL.US,D,20141020,000000,13.983,14.137,13.907,14.118,702810,0
+LPL.US,D,20141021,000000,14.3,14.406,14.175,14.406,557169,0
+LPL.US,D,20141022,000000,14.569,14.877,14.559,14.694,618038,0
+LPL.US,D,20141023,000000,14.992,15.078,14.953,14.992,464641,0
+LPL.US,D,20141024,000000,15.078,15.203,15.03,15.155,325607,0
+LPL.US,D,20141027,000000,14.904,15.001,14.886,14.982,234056,0
+LPL.US,D,20141028,000000,14.799,15.078,14.771,15.058,417816,0
+LPL.US,D,20141029,000000,14.924,15.116,14.924,15.03,348545,0
+LPL.US,D,20141030,000000,14.522,14.588,14.329,14.531,459768,0
+LPL.US,D,20141031,000000,14.291,14.492,14.089,14.416,981374,0
+LPL.US,D,20141103,000000,14.339,14.406,14.233,14.32,861504,0
+LPL.US,D,20141104,000000,14.588,14.722,14.426,14.522,571895,0
+LPL.US,D,20141105,000000,14.454,14.482,14.358,14.454,187468,0
+LPL.US,D,20141106,000000,14.522,14.618,14.396,14.416,222351,0
+LPL.US,D,20141107,000000,14.618,14.771,14.522,14.751,407023,0
+LPL.US,D,20141110,000000,15.174,15.28,15.068,15.097,677454,0
+LPL.US,D,20141111,000000,15.078,15.097,15.01,15.01,160101,0
+LPL.US,D,20141112,000000,15.078,15.184,15.02,15.145,500674,0
+LPL.US,D,20141113,000000,14.934,14.934,14.636,14.704,340700,0
+LPL.US,D,20141114,000000,14.645,14.809,14.588,14.751,186964,0
+LPL.US,D,20141117,000000,14.559,14.598,14.434,14.522,349767,0
+LPL.US,D,20141118,000000,14.685,14.771,14.665,14.722,144303,0
+LPL.US,D,20141119,000000,14.685,14.694,14.549,14.618,90783,0
+LPL.US,D,20141120,000000,14.713,15.01,14.713,14.982,373568,0
+LPL.US,D,20141121,000000,15.145,15.193,15.078,15.164,229821,0
+LPL.US,D,20141124,000000,15.088,15.164,15.049,15.078,123328,0
+LPL.US,D,20141125,000000,15.088,15.164,15.02,15.02,102727,0
+LPL.US,D,20141126,000000,15.068,15.193,15.04,15.145,137071,0
+LPL.US,D,20141128,000000,14.704,14.751,14.627,14.704,147903,0
+LPL.US,D,20141201,000000,14.809,14.828,14.713,14.818,145318,0
+LPL.US,D,20141202,000000,14.608,14.818,14.608,14.799,517184,0
+LPL.US,D,20141203,000000,14.685,14.877,14.685,14.791,410970,0
+LPL.US,D,20141204,000000,14.934,15.02,14.886,14.934,216609,0
+LPL.US,D,20141205,000000,15.03,15.106,14.953,15.04,185700,0
+LPL.US,D,20141208,000000,15.174,15.184,14.982,15.001,239863,0
+LPL.US,D,20141209,000000,15.088,15.126,14.972,15.097,228845,0
+LPL.US,D,20141210,000000,15.126,15.261,15.078,15.184,466074,0
+LPL.US,D,20141211,000000,15.097,15.106,14.896,14.944,328154,0
+LPL.US,D,20141212,000000,15.462,15.462,15.211,15.221,416805,0
+LPL.US,D,20141215,000000,15.308,15.327,14.972,14.972,210732,0
+LPL.US,D,20141216,000000,15.058,15.145,14.867,14.877,787226,0
+LPL.US,D,20141217,000000,14.914,14.953,14.761,14.914,417230,0
+LPL.US,D,20141218,000000,15.135,15.135,15.001,15.116,236880,0
+LPL.US,D,20141219,000000,14.704,14.809,14.618,14.694,283350,0
+LPL.US,D,20141222,000000,14.877,15.106,14.867,15.088,310805,0
+LPL.US,D,20141223,000000,14.838,14.867,14.742,14.771,209350,0
+LPL.US,D,20141224,000000,14.867,15.04,14.818,15.04,122917,0
+LPL.US,D,20141226,000000,14.896,14.914,14.818,14.857,182390,0
+LPL.US,D,20141229,000000,15.088,15.582,14.884,14.884,213914,0
+LPL.US,D,20141230,000000,14.788,14.806,14.574,14.681,385743,0
+LPL.US,D,20141231,000000,14.71,14.748,14.632,14.69,202515,0
+LPL.US,D,20150102,000000,14.274,14.274,13.789,13.827,724214,0
+LPL.US,D,20150105,000000,14.099,14.399,13.944,14.351,1137492,0
+LPL.US,D,20150106,000000,14.671,14.796,14.545,14.613,408532,0
+LPL.US,D,20150107,000000,15.068,15.369,15.04,15.243,431146,0
+LPL.US,D,20150108,000000,15.515,15.757,15.485,15.66,316585,0
+LPL.US,D,20150109,000000,15.67,15.679,15.485,15.515,407617,0
+LPL.US,D,20150112,000000,15.563,15.592,15.437,15.457,306886,0
+LPL.US,D,20150113,000000,15.699,15.854,15.524,15.689,434578,0
+LPL.US,D,20150114,000000,16.009,16.194,15.941,16.145,356274,0
+LPL.US,D,20150115,000000,16.29,16.309,16.154,16.232,219392,0
+LPL.US,D,20150116,000000,16.029,16.251,15.99,16.251,565384,0
+LPL.US,D,20150120,000000,15.873,15.873,15.63,15.767,324789,0
+LPL.US,D,20150121,000000,16.174,16.281,16.047,16.251,307181,0
+LPL.US,D,20150122,000000,15.582,15.941,15.553,15.922,295387,0
+LPL.US,D,20150123,000000,15.708,15.815,15.66,15.708,267355,0
+LPL.US,D,20150126,000000,15.708,15.96,15.67,15.96,187302,0
+LPL.US,D,20150127,000000,16.125,16.29,16.125,16.251,231717,0
+LPL.US,D,20150128,000000,17.085,17.87,16.484,16.562,605356,0
+LPL.US,D,20150129,000000,16.309,16.329,16.135,16.281,407687,0
+LPL.US,D,20150130,000000,15.825,15.922,15.66,15.699,430969,0
+LPL.US,D,20150202,000000,15.437,15.67,15.36,15.63,393377,0
+LPL.US,D,20150203,000000,15.505,15.728,15.495,15.515,855462,0
+LPL.US,D,20150204,000000,15.873,16.047,15.757,15.805,518777,0
+LPL.US,D,20150205,000000,15.602,15.65,15.505,15.592,243931,0
+LPL.US,D,20150206,000000,15.612,15.612,15.369,15.378,300776,0
+LPL.US,D,20150209,000000,15.563,15.592,15.32,15.36,513956,0
+LPL.US,D,20150210,000000,15.272,15.272,15.088,15.156,339218,0
+LPL.US,D,20150211,000000,15.408,15.447,15.311,15.398,377054,0
+LPL.US,D,20150212,000000,15.864,16.009,15.737,15.941,283439,0
+LPL.US,D,20150213,000000,15.941,15.999,15.825,15.834,215908,0
+LPL.US,D,20150217,000000,15.301,15.311,15.195,15.282,280323,0
+LPL.US,D,20150218,000000,15.205,15.262,15.088,15.195,300703,0
+LPL.US,D,20150219,000000,14.913,15.185,14.788,15.078,318090,0
+LPL.US,D,20150220,000000,15.107,15.32,15.078,15.282,215599,0
+LPL.US,D,20150223,000000,14.913,15.001,14.884,14.913,233470,0
+LPL.US,D,20150224,000000,14.971,15.205,14.933,15.195,196331,0
+LPL.US,D,20150225,000000,15.068,15.117,15.01,15.088,138265,0
+LPL.US,D,20150226,000000,15.156,15.156,15.04,15.058,228947,0
+LPL.US,D,20150227,000000,14.991,15.03,14.933,15.001,263081,0
+LPL.US,D,20150302,000000,14.748,14.846,14.603,14.641,502654,0
+LPL.US,D,20150303,000000,14.351,14.38,14.254,14.341,249986,0
+LPL.US,D,20150304,000000,14.283,14.506,14.254,14.389,654151,0
+LPL.US,D,20150305,000000,14.206,14.371,14.079,14.264,806679,0
+LPL.US,D,20150306,000000,13.963,14.031,13.817,13.914,654151,0
+LPL.US,D,20150309,000000,13.711,13.837,13.692,13.759,467796,0
+LPL.US,D,20150310,000000,13.323,13.323,13.13,13.138,529983,0
+LPL.US,D,20150311,000000,13.294,13.42,13.275,13.342,307738,0
+LPL.US,D,20150312,000000,13.711,13.759,13.459,13.546,509048,0
+LPL.US,D,20150313,000000,13.333,13.382,13.226,13.372,661370,0
+LPL.US,D,20150316,000000,13.769,13.914,13.73,13.847,408805,0
+LPL.US,D,20150317,000000,13.972,14.041,13.857,13.982,419325,0
+LPL.US,D,20150318,000000,13.992,14.448,13.992,14.371,430566,0
+LPL.US,D,20150319,000000,14.206,14.419,14.196,14.351,569482,0
+LPL.US,D,20150320,000000,14.302,14.458,14.302,14.389,423657,0
+LPL.US,D,20150323,000000,14.186,14.322,14.128,14.196,315679,0
+LPL.US,D,20150324,000000,14.371,14.409,14.293,14.351,351568,0
+LPL.US,D,20150325,000000,14.351,14.361,14.157,14.167,531736,0
+LPL.US,D,20150326,000000,14.002,14.118,13.972,14.069,282060,0
+LPL.US,D,20150327,000000,14.186,14.283,14.167,14.274,301654,0
+LPL.US,D,20150330,000000,13.866,14.137,13.866,14.118,600627,0
+LPL.US,D,20150331,000000,13.75,13.963,13.672,13.876,879544,0
+LPL.US,D,20150401,000000,14.128,14.176,14.041,14.099,462743,0
+LPL.US,D,20150402,000000,14.38,14.429,14.331,14.38,236476,0
+LPL.US,D,20150406,000000,14.264,14.429,14.234,14.341,232661,0
+LPL.US,D,20150407,000000,13.944,13.963,13.702,13.72,481622,0
+LPL.US,D,20150408,000000,13.652,13.769,13.604,13.702,658276,0
+LPL.US,D,20150409,000000,13.662,13.72,13.575,13.652,318952,0
+LPL.US,D,20150410,000000,13.662,13.847,13.662,13.779,346103,0
+LPL.US,D,20150413,000000,13.789,13.866,13.75,13.807,324137,0
+LPL.US,D,20150414,000000,13.827,13.866,13.74,13.847,242561,0
+LPL.US,D,20150415,000000,13.799,13.817,13.75,13.789,300429,0
+LPL.US,D,20150416,000000,14.215,14.341,14.206,14.274,502089,0
+LPL.US,D,20150417,000000,14.206,14.206,14.021,14.041,235341,0
+LPL.US,D,20150420,000000,14.322,14.399,14.264,14.389,338931,0
+LPL.US,D,20150421,000000,13.866,13.866,13.72,13.74,452614,0
+LPL.US,D,20150422,000000,13.885,14.554,13.847,14.467,1012976,0
+LPL.US,D,20150423,000000,14.167,14.322,14.137,14.312,616096,0
+LPL.US,D,20150424,000000,13.982,14.06,13.924,14.06,766879,0
+LPL.US,D,20150427,000000,14.118,14.322,14.089,14.167,627543,0
+LPL.US,D,20150428,000000,14.167,14.215,14.012,14.05,430153,0
+LPL.US,D,20150429,000000,13.866,13.895,13.74,13.74,335893,0
+LPL.US,D,20150430,000000,13.575,13.575,13.226,13.4,629503,0
+LPL.US,D,20150501,000000,13.42,13.488,13.372,13.468,345485,0
+LPL.US,D,20150504,000000,13.546,13.672,13.546,13.672,298973,0
+LPL.US,D,20150505,000000,13.662,13.672,13.478,13.497,250605,0
+LPL.US,D,20150506,000000,13.575,13.575,13.275,13.42,373765,0
+LPL.US,D,20150507,000000,13.342,13.39,13.285,13.39,302358,0
+LPL.US,D,20150508,000000,13.488,13.497,13.42,13.459,271231,0
+LPL.US,D,20150511,000000,13.333,13.342,13.217,13.255,357344,0
+LPL.US,D,20150512,000000,12.761,13.13,12.586,13.013,620822,0
+LPL.US,D,20150513,000000,13.09,13.158,13.042,13.13,553599,0
+LPL.US,D,20150514,000000,13.459,13.555,13.44,13.488,563810,0
+LPL.US,D,20150515,000000,13.44,13.488,13.362,13.488,370261,0
+LPL.US,D,20150518,000000,13.382,13.44,13.313,13.372,364746,0
+LPL.US,D,20150519,000000,13.43,13.497,13.362,13.459,765325,0
+LPL.US,D,20150520,000000,13.624,13.672,13.478,13.517,512554,0
+LPL.US,D,20150521,000000,13.497,13.517,13.44,13.449,310523,0
+LPL.US,D,20150522,000000,13.634,13.702,13.585,13.624,348372,0
+LPL.US,D,20150526,000000,13.294,13.517,13.207,13.362,1162524,0
+LPL.US,D,20150527,000000,13.245,13.352,13.197,13.342,586601,0
+LPL.US,D,20150528,000000,13.255,13.294,13.178,13.187,316872,0
+LPL.US,D,20150529,000000,12.896,12.896,12.693,12.809,920741,0
+LPL.US,D,20150601,000000,12.751,12.818,12.693,12.761,491835,0
+LPL.US,D,20150602,000000,13.08,13.313,13.023,13.275,647215,0
+LPL.US,D,20150603,000000,13.197,13.275,13.12,13.168,457793,0
+LPL.US,D,20150604,000000,13.09,13.13,13.042,13.08,529055,0
+LPL.US,D,20150605,000000,12.557,12.625,12.46,12.606,890936,0
+LPL.US,D,20150608,000000,12.557,12.606,12.499,12.508,538233,0
+LPL.US,D,20150609,000000,12.334,12.344,12.237,12.256,470758,0
+LPL.US,D,20150610,000000,12.344,12.392,12.324,12.363,501318,0
+LPL.US,D,20150611,000000,12.121,12.159,12.062,12.101,500531,0
+LPL.US,D,20150612,000000,11.724,11.897,11.704,11.82,1361311,0
+LPL.US,D,20150615,000000,11.839,11.966,11.811,11.879,948070,0
+LPL.US,D,20150616,000000,11.577,11.577,11.49,11.51,612693,0
+LPL.US,D,20150617,000000,11.49,11.645,11.462,11.617,739130,0
+LPL.US,D,20150618,000000,11.694,11.859,11.665,11.83,574535,0
+LPL.US,D,20150619,000000,11.976,11.985,11.83,11.839,405815,0
+LPL.US,D,20150622,000000,11.781,11.811,11.714,11.762,604340,0
+LPL.US,D,20150623,000000,11.219,11.287,11.18,11.18,953369,0
+LPL.US,D,20150624,000000,11.17,11.287,11.142,11.2,699012,0
+LPL.US,D,20150625,000000,11.045,11.073,10.89,10.89,550093,0
+LPL.US,D,20150626,000000,11.025,11.045,10.899,10.938,855460,0
+LPL.US,D,20150629,000000,10.967,11.005,10.928,10.996,1711848,0
+LPL.US,D,20150630,000000,11.287,11.335,11.19,11.238,1478127,0
+LPL.US,D,20150701,000000,11.19,11.19,11.045,11.064,517917,0
+LPL.US,D,20150702,000000,10.88,10.938,10.812,10.831,765015,0
+LPL.US,D,20150706,000000,10.686,10.763,10.666,10.725,267930,0
+LPL.US,D,20150707,000000,10.908,10.928,10.695,10.918,1238381,0
+LPL.US,D,20150708,000000,10.773,10.783,10.666,10.725,364666,0
+LPL.US,D,20150709,000000,11.045,11.083,10.841,10.86,453667,0
+LPL.US,D,20150710,000000,10.763,10.792,10.656,10.734,686533,0
+LPL.US,D,20150713,000000,10.792,10.831,10.725,10.783,406846,0
+LPL.US,D,20150714,000000,10.579,10.588,10.473,10.53,385061,0
+LPL.US,D,20150715,000000,10.56,10.647,10.482,10.511,428724,0
+LPL.US,D,20150716,000000,10.618,10.618,10.491,10.521,335068,0
+LPL.US,D,20150717,000000,10.114,10.114,9.881,9.939,1257047,0
+LPL.US,D,20150720,000000,9.803,9.803,9.648,9.726,872683,0
+LPL.US,D,20150721,000000,9.901,10.007,9.822,9.949,642291,0
+LPL.US,D,20150722,000000,9.822,9.832,9.706,9.764,791726,0
+LPL.US,D,20150723,000000,9.657,9.677,9.3571,9.512,1851383,0
+LPL.US,D,20150724,000000,9.4836,9.561,9.4444,9.551,920432,0
+LPL.US,D,20150727,000000,9.532,9.599,9.464,9.551,777906,0
+LPL.US,D,20150728,000000,9.551,9.599,9.502,9.542,321558,0
+LPL.US,D,20150729,000000,9.697,9.881,9.667,9.774,720670,0
+LPL.US,D,20150730,000000,9.4061,9.4738,9.2699,9.2795,1042640,0
+LPL.US,D,20150731,000000,9.2893,9.3472,9.2408,9.2795,329705,0
+LPL.US,D,20150803,000000,9.551,9.813,9.4248,9.599,3221069,0
+LPL.US,D,20150804,000000,9.754,9.794,9.667,9.736,1098640,0
+LPL.US,D,20150805,000000,9.794,9.832,9.571,9.599,1130506,0
+LPL.US,D,20150806,000000,9.949,9.978,9.687,9.919,987550,0
+LPL.US,D,20150807,000000,9.58,9.59,9.522,9.551,760890,0
+LPL.US,D,20150810,000000,9.599,9.745,9.561,9.726,993757,0
+LPL.US,D,20150811,000000,9.4836,9.4925,9.3276,9.3669,726521,0
+LPL.US,D,20150812,000000,9.3571,9.3865,9.299,9.3669,879386,0
+LPL.US,D,20150813,000000,9.3865,9.4061,9.3374,9.3374,478006,0
+LPL.US,D,20150814,000000,9.3571,9.4542,9.299,9.3184,448098,0
+LPL.US,D,20150817,000000,9.1826,9.1923,9.0372,9.1826,615168,0
+LPL.US,D,20150818,000000,9.2893,9.3276,9.2118,9.2118,705097,0
+LPL.US,D,20150819,000000,9.1536,9.2214,9.076,9.1923,384467,0
+LPL.US,D,20150820,000000,9.0565,9.105,8.9014,8.9111,1293142,0
+LPL.US,D,20150821,000000,8.6687,8.7172,8.3778,8.3778,993860,0
+LPL.US,D,20150824,000000,8.1063,8.6397,7.9512,8.4166,1748185,0
+LPL.US,D,20150825,000000,8.9693,8.979,8.6881,8.6978,924763,0
+LPL.US,D,20150826,000000,8.9984,9.0954,8.9014,9.0468,832359,0
+LPL.US,D,20150827,000000,9.1536,9.3276,9.1147,9.3276,654770,0
+LPL.US,D,20150828,000000,9.3087,9.522,9.3087,9.4542,634041,0
+LPL.US,D,20150831,000000,9.4738,9.754,9.4542,9.716,1490738,0
+LPL.US,D,20150901,000000,9.4836,9.4925,9.2795,9.3184,786879,0
+LPL.US,D,20150902,000000,9.4061,9.4149,9.3184,9.3767,354869,0
+LPL.US,D,20150903,000000,9.754,9.842,9.745,9.764,777288,0
+LPL.US,D,20150904,000000,9.997,10.036,9.842,9.891,649304,0
+LPL.US,D,20150908,000000,10.239,10.269,10.153,10.269,730467,0
+LPL.US,D,20150909,000000,10.336,10.366,10.104,10.133,783785,0
+LPL.US,D,20150910,000000,10.211,10.318,10.162,10.239,665225,0
+LPL.US,D,20150911,000000,10.191,10.278,10.162,10.269,389315,0
+LPL.US,D,20150914,000000,10.036,10.114,9.987,10.084,580826,0
+LPL.US,D,20150915,000000,10.007,10.114,9.968,10.094,488009,0
+LPL.US,D,20150916,000000,10.366,10.491,10.336,10.482,419119,0
+LPL.US,D,20150917,000000,10.433,10.56,10.336,10.414,472176,0
+LPL.US,D,20150918,000000,10.239,10.249,10.026,10.065,353013,0
+LPL.US,D,20150921,000000,10.056,10.074,9.909,9.929,715719,0
+LPL.US,D,20150922,000000,9.4248,9.4346,9.2795,9.3472,595367,0
+LPL.US,D,20150923,000000,9.2602,9.299,8.9596,9.0468,1076261,0
+LPL.US,D,20150924,000000,9.0954,9.0954,8.9596,9.076,705312,0
+LPL.US,D,20150925,000000,9.2699,9.2795,9.0565,9.105,1221467,0
+LPL.US,D,20150928,000000,9.0662,9.0662,8.9111,8.9499,473126,0
+LPL.US,D,20150929,000000,8.9402,8.9984,8.9014,8.9499,676118,0
+LPL.US,D,20150930,000000,9.1632,9.2408,9.1439,9.2118,758003,0
+LPL.US,D,20151001,000000,9.2311,9.2311,9.0565,9.0857,790901,0
+LPL.US,D,20151002,000000,9.0954,9.2214,9.0565,9.2118,903209,0
+LPL.US,D,20151005,000000,9.2602,9.4836,9.2214,9.4444,1053381,0
+LPL.US,D,20151006,000000,9.4444,9.512,9.4061,9.4836,402824,0
+LPL.US,D,20151007,000000,9.619,9.687,9.542,9.58,498219,0
+LPL.US,D,20151008,000000,9.542,9.716,9.542,9.706,591861,0
+LPL.US,D,20151009,000000,9.736,9.852,9.706,9.754,355694,0
+LPL.US,D,20151012,000000,9.764,9.784,9.687,9.697,311156,0
+LPL.US,D,20151013,000000,9.551,9.648,9.551,9.609,230495,0
+LPL.US,D,20151014,000000,9.639,9.697,9.599,9.687,438919,0
+LPL.US,D,20151015,000000,10.239,10.463,10.104,10.259,915378,0
+LPL.US,D,20151016,000000,10.114,10.114,10.016,10.046,689215,0
+LPL.US,D,20151019,000000,10.153,10.211,10.065,10.094,465313,0
+LPL.US,D,20151020,000000,10.007,10.016,9.813,9.842,825379,0
+LPL.US,D,20151021,000000,9.881,9.939,9.852,9.909,628162,0
+LPL.US,D,20151022,000000,9.929,9.929,9.3087,9.3669,1011186,0
+LPL.US,D,20151023,000000,9.4444,9.571,9.3963,9.571,861442,0
+LPL.US,D,20151026,000000,9.4061,9.464,9.3374,9.3571,359716,0
+LPL.US,D,20151027,000000,9.2795,9.2893,9.202,9.2311,418706,0
+LPL.US,D,20151028,000000,9.1244,9.2118,9.0565,9.1341,888461,0
+LPL.US,D,20151029,000000,9.1439,9.2311,9.105,9.202,574535,0
+LPL.US,D,20151030,000000,9.2118,9.2408,9.202,9.2118,360850,0
+LPL.US,D,20151102,000000,9.2699,9.3472,9.2408,9.3276,548556,0
+LPL.US,D,20151103,000000,9.3767,9.677,9.3767,9.657,762334,0
+LPL.US,D,20151104,000000,9.4836,9.542,9.4061,9.522,1068785,0
+LPL.US,D,20151105,000000,9.522,9.58,9.4836,9.532,377042,0
+LPL.US,D,20151106,000000,9.1729,9.1923,9.0275,9.1923,569791,0
+LPL.US,D,20151109,000000,9.0565,9.0565,8.9402,8.9886,855356,0
+LPL.US,D,20151110,000000,9.0954,9.1536,9.0565,9.1147,529571,0
+LPL.US,D,20151111,000000,9.1341,9.1341,8.9984,9.0081,303201,0
+LPL.US,D,20151112,000000,9.0468,9.0954,8.979,8.979,398287,0
+LPL.US,D,20151113,000000,8.8724,8.9402,8.7753,8.7753,292578,0
+LPL.US,D,20151116,000000,8.5911,8.6687,8.5329,8.659,425513,0
+LPL.US,D,20151117,000000,8.6493,8.6784,8.5718,8.5911,329602,0
+LPL.US,D,20151118,000000,8.6105,8.6299,8.5329,8.6105,310214,0
+LPL.US,D,20151119,000000,8.8917,8.9306,8.8432,8.882,457690,0
+LPL.US,D,20151120,000000,9.464,9.464,9.2699,9.299,870311,0
+LPL.US,D,20151123,000000,9.1439,9.1826,9.0954,9.105,544937,0
+LPL.US,D,20151124,000000,9.745,9.901,9.736,9.861,1001182,0
+LPL.US,D,20151125,000000,10.463,10.569,10.453,10.521,826481,0
+LPL.US,D,20151127,000000,10.715,10.725,10.588,10.598,464289,0
+LPL.US,D,20151130,000000,10.588,10.608,10.473,10.491,953226,0
+LPL.US,D,20151201,000000,10.453,10.511,10.356,10.453,705885,0
+LPL.US,D,20151202,000000,10.375,10.404,10.318,10.356,473187,0
+LPL.US,D,20151203,000000,10.336,10.366,10.23,10.278,802481,0
+LPL.US,D,20151204,000000,10.608,10.705,10.55,10.656,775122,0
+LPL.US,D,20151207,000000,10.656,10.666,10.491,10.54,791108,0
+LPL.US,D,20151208,000000,10.346,10.414,10.288,10.366,485707,0
+LPL.US,D,20151209,000000,10.298,10.366,10.201,10.239,326714,0
+LPL.US,D,20151210,000000,10.23,10.249,10.162,10.181,356003,0
+LPL.US,D,20151211,000000,9.939,9.949,9.852,9.919,452739,0
+LPL.US,D,20151214,000000,9.794,9.813,9.716,9.784,359394,0
+LPL.US,D,20151215,000000,10.056,10.133,10.046,10.074,418912,0
+LPL.US,D,20151216,000000,10.056,10.22,10.056,10.191,299695,0
+LPL.US,D,20151217,000000,10.074,10.094,9.968,9.997,379208,0
+LPL.US,D,20151218,000000,9.803,9.939,9.774,9.909,729745,0
+LPL.US,D,20151221,000000,10.404,10.501,10.375,10.482,456761,0
+LPL.US,D,20151222,000000,10.686,10.725,10.55,10.637,663950,0
+LPL.US,D,20151223,000000,10.618,10.647,10.579,10.637,395604,0
+LPL.US,D,20151224,000000,10.443,10.56,10.404,10.521,284702,0
+LPL.US,D,20151228,000000,10.318,10.375,10.259,10.336,465928,0
+LPL.US,D,20151229,000000,10.181,10.288,10.162,10.278,672319,0
+LPL.US,D,20151230,000000,10.22,10.249,10.153,10.191,463677,0
+LPL.US,D,20151231,000000,10.191,10.201,10.114,10.123,175852,0
+LPL.US,D,20160104,000000,9.736,9.784,9.648,9.754,595538,0
+LPL.US,D,20160105,000000,9.745,9.784,9.599,9.609,535696,0
+LPL.US,D,20160106,000000,9.3087,9.3276,9.1439,9.202,633071,0
+LPL.US,D,20160107,000000,9.0275,9.1244,8.9062,8.979,411022,0
+LPL.US,D,20160108,000000,8.9693,9.0372,8.7656,8.7948,468665,0
+LPL.US,D,20160111,000000,8.8724,8.882,8.6736,8.7851,530343,0
+LPL.US,D,20160112,000000,8.9014,8.9693,8.7463,8.9014,734245,0
+LPL.US,D,20160113,000000,8.9596,9.0178,8.7657,8.7948,663436,0
+LPL.US,D,20160114,000000,9.1439,9.2408,8.979,9.2311,1343173,0
+LPL.US,D,20160115,000000,8.9208,8.9886,8.756,8.8724,841707,0
+LPL.US,D,20160119,000000,8.9014,8.9014,8.6397,8.6881,655595,0
+LPL.US,D,20160120,000000,8.436,8.4942,8.1742,8.4263,649251,0
+LPL.US,D,20160121,000000,8.562,8.6736,8.5233,8.5911,524589,0
+LPL.US,D,20160122,000000,8.8142,8.8724,8.756,8.8432,376171,0
+LPL.US,D,20160125,000000,8.8045,8.8238,8.6687,8.6687,520047,0
+LPL.US,D,20160126,000000,8.7269,8.8627,8.6687,8.8335,555470,0
+LPL.US,D,20160127,000000,9.076,9.1341,8.853,8.882,866533,0
+LPL.US,D,20160128,000000,8.9111,8.9111,8.6639,8.7074,829664,0
+LPL.US,D,20160129,000000,8.7172,8.7948,8.6397,8.7753,489932,0
+LPL.US,D,20160201,000000,8.9014,9.0178,8.8724,8.979,388213,0
+LPL.US,D,20160202,000000,8.853,8.853,8.6299,8.6493,328126,0
+LPL.US,D,20160203,000000,8.562,8.6493,8.3875,8.6397,402050,0
+LPL.US,D,20160204,000000,8.6493,8.8238,8.6493,8.7948,506883,0
+LPL.US,D,20160205,000000,8.6784,8.6881,8.5718,8.6008,260467,0
+LPL.US,D,20160208,000000,8.4844,8.5766,8.3586,8.5039,312584,0
+LPL.US,D,20160209,000000,8.3585,8.5718,8.3292,8.3778,166185,0
+LPL.US,D,20160210,000000,8.4166,8.6008,8.3681,8.3875,362285,0
+LPL.US,D,20160211,000000,8.2711,8.3681,8.2517,8.3099,287395,0
+LPL.US,D,20160212,000000,8.4844,8.5426,8.4554,8.5426,198324,0
+LPL.US,D,20160216,000000,8.562,8.659,8.5426,8.659,213233,0
+LPL.US,D,20160217,000000,8.6687,8.853,8.659,8.8142,321667,0
+LPL.US,D,20160218,000000,8.853,8.9208,8.8142,8.9208,406146,0
+LPL.US,D,20160219,000000,8.979,9.0275,8.9208,8.979,321206,0
+LPL.US,D,20160222,000000,9.2602,9.2699,9.1439,9.1729,280773,0
+LPL.US,D,20160223,000000,9.1147,9.1923,9.0468,9.0565,153827,0
+LPL.US,D,20160224,000000,9.3276,9.4346,9.2311,9.3767,354135,0
+LPL.US,D,20160225,000000,9.1923,9.2602,9.0954,9.2602,314559,0
+LPL.US,D,20160226,000000,9.561,9.599,9.4925,9.551,632440,0
+LPL.US,D,20160229,000000,9.599,9.774,9.571,9.706,512424,0
+LPL.US,D,20160301,000000,9.784,9.871,9.764,9.803,523410,0
+LPL.US,D,20160302,000000,9.794,9.881,9.764,9.803,589793,0
+LPL.US,D,20160303,000000,9.629,9.685,9.551,9.657,335101,0
+LPL.US,D,20160304,000000,9.629,9.794,9.619,9.774,484575,0
+LPL.US,D,20160307,000000,9.59,9.697,9.571,9.697,227946,0
+LPL.US,D,20160308,000000,9.852,9.901,9.769,9.774,318677,0
+LPL.US,D,20160309,000000,9.706,9.784,9.677,9.764,190814,0
+LPL.US,D,20160310,000000,9.871,9.958,9.745,9.794,343184,0
+LPL.US,D,20160311,000000,10.22,10.424,10.201,10.395,525829,0
+LPL.US,D,20160314,000000,10.181,10.206,10.128,10.143,376190,0
+LPL.US,D,20160315,000000,10.191,10.191,10.074,10.133,186241,0
+LPL.US,D,20160316,000000,9.978,10.153,9.861,10.143,447512,0
+LPL.US,D,20160317,000000,10.23,10.414,10.23,10.356,223124,0
+LPL.US,D,20160318,000000,10.326,10.38,10.288,10.318,326395,0
+LPL.US,D,20160321,000000,10.414,10.521,10.366,10.443,310090,0
+LPL.US,D,20160322,000000,10.85,10.977,10.85,10.908,434647,0
+LPL.US,D,20160323,000000,11.093,11.093,10.977,10.977,723832,0
+LPL.US,D,20160324,000000,10.87,10.908,10.792,10.89,369301,0
+LPL.US,D,20160328,000000,10.336,10.414,10.308,10.385,274807,0
+LPL.US,D,20160329,000000,10.521,10.89,10.521,10.89,485745,0
+LPL.US,D,20160330,000000,11.073,11.335,11.054,11.258,498795,0
+LPL.US,D,20160331,000000,11.229,11.267,11.073,11.083,262970,0
+LPL.US,D,20160401,000000,11.093,11.093,10.89,11.054,146109,0
+LPL.US,D,20160404,000000,11.054,11.112,11.005,11.054,273595,0
+LPL.US,D,20160405,000000,10.957,10.957,10.821,10.918,461844,0
+LPL.US,D,20160406,000000,10.783,10.831,10.715,10.821,284726,0
+LPL.US,D,20160407,000000,11.17,11.258,10.977,11.015,1002836,0
+LPL.US,D,20160408,000000,11.462,11.539,11.422,11.529,896319,0
+LPL.US,D,20160411,000000,11.529,11.592,11.462,11.471,400854,0
+LPL.US,D,20160412,000000,11.49,11.529,11.432,11.51,308106,0
+LPL.US,D,20160413,000000,11.674,11.742,11.612,11.724,387468,0
+LPL.US,D,20160414,000000,10.977,11.132,10.55,10.986,1982633,0
+LPL.US,D,20160415,000000,10.628,10.656,10.313,10.336,884813,0
+LPL.US,D,20160418,000000,10.54,10.647,10.511,10.618,589509,0
+LPL.US,D,20160419,000000,10.743,10.821,10.647,10.783,479625,0
+LPL.US,D,20160420,000000,10.821,10.88,10.802,10.841,277867,0
+LPL.US,D,20160421,000000,11.122,11.19,11.035,11.064,667360,0
+LPL.US,D,20160422,000000,10.967,11.035,10.855,10.89,462596,0
+LPL.US,D,20160425,000000,10.812,10.821,10.743,10.753,320664,0
+LPL.US,D,20160426,000000,10.89,10.947,10.831,10.841,274642,0
+LPL.US,D,20160427,000000,10.453,10.54,10.356,10.473,519357,0
+LPL.US,D,20160428,000000,10.104,10.157,9.891,9.909,1543945,0
+LPL.US,D,20160429,000000,10.026,10.065,9.856,9.939,526811,0
+LPL.US,D,20160502,000000,10.104,10.153,10.056,10.133,370144,0
+LPL.US,D,20160503,000000,10.211,10.22,10.065,10.065,328658,0
+LPL.US,D,20160504,000000,9.987,10.061,9.891,9.909,337125,0
+LPL.US,D,20160505,000000,9.968,10.016,9.813,9.852,287937,0
+LPL.US,D,20160506,000000,9.842,9.949,9.822,9.891,262920,0
+LPL.US,D,20160509,000000,9.813,9.871,9.784,9.832,720420,0
+LPL.US,D,20160510,000000,10.016,10.143,10.016,10.133,427907,0
+LPL.US,D,20160511,000000,10.094,10.201,10.094,10.133,269297,0
+LPL.US,D,20160512,000000,10.463,10.521,10.211,10.269,717280,0
+LPL.US,D,20160513,000000,10.104,10.133,9.958,9.968,240718,0
+LPL.US,D,20160516,000000,9.978,10.084,9.978,10.074,199315,0
+LPL.US,D,20160517,000000,9.997,10.084,9.978,9.997,247882,0
+LPL.US,D,20160518,000000,10.065,10.186,10.036,10.074,185162,0
+LPL.US,D,20160519,000000,9.939,9.968,9.852,9.929,329884,0
+LPL.US,D,20160520,000000,10.385,11.093,10.318,10.54,1023513,0
+LPL.US,D,20160523,000000,10.54,10.608,10.414,10.511,900525,0
+LPL.US,D,20160524,000000,10.56,10.637,10.491,10.598,527941,0
+LPL.US,D,20160525,000000,10.715,10.743,10.686,10.725,190616,0
+LPL.US,D,20160526,000000,10.618,10.637,10.53,10.637,388652,0
+LPL.US,D,20160527,000000,10.656,10.695,10.588,10.628,223408,0
+LPL.US,D,20160531,000000,10.56,10.608,10.53,10.569,516904,0
+LPL.US,D,20160601,000000,10.463,10.482,10.395,10.453,375146,0
+LPL.US,D,20160602,000000,10.346,10.443,10.326,10.443,296736,0
+LPL.US,D,20160603,000000,10.046,10.133,9.978,10.133,652073,0
+LPL.US,D,20160606,000000,10.153,10.249,10.133,10.239,385890,0
+LPL.US,D,20160607,000000,10.326,10.482,10.278,10.443,594691,0
+LPL.US,D,20160608,000000,10.414,10.414,10.269,10.278,308947,0
+LPL.US,D,20160609,000000,10.046,10.084,9.968,9.978,303277,0
+LPL.US,D,20160610,000000,9.949,9.949,9.779,9.803,301423,0
+LPL.US,D,20160613,000000,9.832,9.881,9.784,9.813,632722,0
+LPL.US,D,20160614,000000,9.639,9.687,9.542,9.619,442751,0
+LPL.US,D,20160615,000000,10.056,10.162,10.046,10.084,433014,0
+LPL.US,D,20160616,000000,9.842,10.026,9.813,10.016,231037,0
+LPL.US,D,20160617,000000,10.007,10.036,9.939,9.987,257370,0
+LPL.US,D,20160620,000000,10.336,10.366,10.259,10.269,820789,0
+LPL.US,D,20160621,000000,10.453,10.53,10.424,10.53,418649,0
+LPL.US,D,20160622,000000,10.695,10.695,10.618,10.637,290313,0
+LPL.US,D,20160623,000000,10.715,10.812,10.656,10.812,230653,0
+LPL.US,D,20160624,000000,10.22,10.4,10.191,10.191,316807,0
+LPL.US,D,20160627,000000,10.084,10.094,9.944,10.084,598519,0
+LPL.US,D,20160628,000000,10.463,10.491,10.336,10.482,393558,0
+LPL.US,D,20160629,000000,10.812,10.972,10.792,10.89,769260,0
+LPL.US,D,20160630,000000,11.142,11.238,11.064,11.238,413163,0
+LPL.US,D,20160701,000000,11.307,11.345,11.248,11.277,199562,0
+LPL.US,D,20160705,000000,11.219,11.219,11.102,11.112,286462,0
+LPL.US,D,20160706,000000,11.102,11.219,11.01,11.219,276862,0
+LPL.US,D,20160707,000000,11.597,11.636,11.529,11.568,367297,0
+LPL.US,D,20160708,000000,12.101,12.276,12.087,12.266,759223,0
+LPL.US,D,20160711,000000,12.189,12.227,12.121,12.179,496752,0
+LPL.US,D,20160712,000000,12.141,12.159,12.087,12.131,398469,0
+LPL.US,D,20160713,000000,12.034,12.111,11.941,12.082,672112,0
+LPL.US,D,20160714,000000,12.324,12.363,12.246,12.256,354764,0
+LPL.US,D,20160715,000000,12.334,12.363,12.246,12.286,226481,0
+LPL.US,D,20160718,000000,12.227,12.363,12.227,12.334,249198,0
+LPL.US,D,20160719,000000,12.596,12.78,12.557,12.693,592585,0
+LPL.US,D,20160720,000000,12.751,12.751,12.654,12.722,338965,0
+LPL.US,D,20160721,000000,12.722,12.78,12.663,12.673,464218,0
+LPL.US,D,20160722,000000,12.77,12.838,12.683,12.761,481714,0
+LPL.US,D,20160725,000000,12.673,12.713,12.402,12.451,594348,0
+LPL.US,D,20160726,000000,12.441,12.576,12.421,12.576,338759,0
+LPL.US,D,20160727,000000,13.003,13.575,13.003,13.555,1181069,0
+LPL.US,D,20160728,000000,13.294,13.352,13.226,13.333,643537,0
+LPL.US,D,20160729,000000,13.517,13.634,13.497,13.537,496795,0
+LPL.US,D,20160801,000000,13.555,13.759,13.507,13.555,842937,0
+LPL.US,D,20160802,000000,13.41,13.41,13.12,13.207,525068,0
+LPL.US,D,20160803,000000,13.285,13.333,13.217,13.294,221278,0
+LPL.US,D,20160804,000000,13.39,13.478,13.313,13.478,287436,0
+LPL.US,D,20160805,000000,13.546,13.565,13.488,13.565,216981,0
+LPL.US,D,20160808,000000,13.226,13.352,13.197,13.352,791612,0
+LPL.US,D,20160809,000000,13.702,13.799,13.604,13.643,740891,0
+LPL.US,D,20160810,000000,13.372,13.4,13.303,13.382,274144,0
+LPL.US,D,20160811,000000,13.555,13.672,13.527,13.662,362973,0
+LPL.US,D,20160812,000000,13.488,13.604,13.453,13.604,402201,0
+LPL.US,D,20160815,000000,13.614,13.75,13.614,13.682,337467,0
+LPL.US,D,20160816,000000,13.555,13.624,13.507,13.614,542510,0
+LPL.US,D,20160817,000000,13.41,13.449,13.303,13.43,283300,0
+LPL.US,D,20160818,000000,13.546,13.687,13.537,13.672,235753,0
+LPL.US,D,20160819,000000,13.866,13.924,13.779,13.866,303891,0
+LPL.US,D,20160822,000000,13.827,13.924,13.817,13.885,289635,0
+LPL.US,D,20160823,000000,13.759,13.789,13.604,13.672,367127,0
+LPL.US,D,20160824,000000,13.595,13.595,13.488,13.507,266243,0
+LPL.US,D,20160825,000000,13.323,13.468,13.275,13.449,517936,0
+LPL.US,D,20160826,000000,13.4,13.488,13.255,13.275,350385,0
+LPL.US,D,20160829,000000,13.294,13.333,13.217,13.255,362068,0
+LPL.US,D,20160830,000000,13.468,13.527,13.362,13.362,207549,0
+LPL.US,D,20160831,000000,13.023,13.1,12.935,12.955,420116,0
+LPL.US,D,20160901,000000,12.848,12.974,12.828,12.945,141794,0
+LPL.US,D,20160902,000000,13.08,13.1,12.993,13.061,274917,0
+LPL.US,D,20160906,000000,13.459,13.527,13.235,13.372,1108995,0
+LPL.US,D,20160907,000000,13.468,13.595,13.468,13.537,501691,0
+LPL.US,D,20160908,000000,13.09,13.12,12.644,12.693,1011801,0
+LPL.US,D,20160909,000000,12.693,12.713,12.411,12.411,637704,0
+LPL.US,D,20160912,000000,12.227,12.518,12.062,12.479,368068,0
+LPL.US,D,20160913,000000,12.043,12.101,11.994,12.053,476743,0
+LPL.US,D,20160914,000000,11.946,12.179,11.917,12.121,256116,0
+LPL.US,D,20160915,000000,12.034,12.266,12.024,12.198,160600,0
+LPL.US,D,20160916,000000,12.082,12.179,12.004,12.062,265820,0
+LPL.US,D,20160919,000000,12.276,12.46,12.266,12.373,582395,0
+LPL.US,D,20160920,000000,12.314,12.431,12.256,12.402,686938,0
+LPL.US,D,20160921,000000,12.722,12.761,12.548,12.761,588148,0
+LPL.US,D,20160922,000000,12.877,12.896,12.698,12.751,318968,0
+LPL.US,D,20160923,000000,12.713,12.713,12.548,12.566,227474,0
+LPL.US,D,20160926,000000,12.411,12.451,12.363,12.373,157348,0
+LPL.US,D,20160927,000000,12.635,12.654,12.548,12.615,312625,0
+LPL.US,D,20160928,000000,12.508,12.761,12.489,12.741,414534,0
+LPL.US,D,20160929,000000,12.586,12.62,12.407,12.479,248863,0
+LPL.US,D,20160930,000000,12.383,12.441,12.334,12.334,622367,0
+LPL.US,D,20161003,000000,12.324,12.451,12.314,12.441,254857,0
+LPL.US,D,20161004,000000,12.246,12.305,12.149,12.218,539219,0
+LPL.US,D,20161005,000000,12.606,12.823,12.576,12.751,629666,0
+LPL.US,D,20161006,000000,12.373,12.489,12.314,12.451,450572,0
+LPL.US,D,20161007,000000,12.916,13.071,12.809,13.032,763617,0
+LPL.US,D,20161010,000000,13.178,13.245,13.08,13.09,299598,0
+LPL.US,D,20161011,000000,12.809,12.809,12.668,12.78,381410,0
+LPL.US,D,20161012,000000,12.663,12.673,12.586,12.644,148217,0
+LPL.US,D,20161013,000000,12.538,12.644,12.451,12.586,222765,0
+LPL.US,D,20161014,000000,12.828,12.896,12.663,12.663,200735,0
+LPL.US,D,20161017,000000,12.663,12.693,12.576,12.596,130402,0
+LPL.US,D,20161018,000000,12.411,12.441,12.383,12.402,332101,0
+LPL.US,D,20161019,000000,12.441,12.538,12.373,12.489,113640,0
+LPL.US,D,20161020,000000,12.499,12.557,12.431,12.508,167235,0
+LPL.US,D,20161021,000000,12.208,12.237,12.141,12.208,324503,0
+LPL.US,D,20161024,000000,12.557,12.576,12.431,12.518,146059,0
+LPL.US,D,20161025,000000,12.663,12.703,12.557,12.566,277479,0
+LPL.US,D,20161026,000000,12.663,12.8,12.548,12.586,493406,0
+LPL.US,D,20161027,000000,12.586,12.663,12.528,12.566,281653,0
+LPL.US,D,20161028,000000,12.062,12.111,11.897,11.917,454567,0
+LPL.US,D,20161031,000000,11.597,11.645,11.519,11.645,419699,0
+LPL.US,D,20161101,000000,11.839,11.849,11.641,11.714,387574,0
+LPL.US,D,20161102,000000,11.724,11.732,11.617,11.674,243612,0
+LPL.US,D,20161103,000000,11.694,11.694,11.539,11.559,190056,0
+LPL.US,D,20161104,000000,11.335,11.394,11.229,11.297,724379,0
+LPL.US,D,20161107,000000,11.384,11.5,11.325,11.462,441260,0
+LPL.US,D,20161108,000000,11.732,11.772,11.617,11.684,806788,0
+LPL.US,D,20161109,000000,11.2,11.209,10.977,11.025,955575,0
+LPL.US,D,20161110,000000,11.315,11.335,10.947,10.967,453451,0
+LPL.US,D,20161111,000000,11.045,11.17,10.918,11.054,672591,0
+LPL.US,D,20161114,000000,11.083,11.147,11.045,11.122,255590,0
+LPL.US,D,20161115,000000,10.947,11.976,10.947,11.462,2606853,0
+LPL.US,D,20161116,000000,11.5,11.645,11.408,11.617,616816,0
+LPL.US,D,20161117,000000,11.645,11.883,11.636,11.772,1112967,0
+LPL.US,D,20161118,000000,11.83,11.849,11.724,11.781,420551,0
+LPL.US,D,20161121,000000,11.607,11.724,11.287,11.345,1239266,0
+LPL.US,D,20161122,000000,11.694,11.694,11.587,11.636,403178,0
+LPL.US,D,20161123,000000,11.781,11.811,11.699,11.724,290665,0
+LPL.US,D,20161125,000000,11.714,11.772,11.665,11.704,87714,0
+LPL.US,D,20161128,000000,11.791,11.791,11.655,11.674,414227,0
+LPL.US,D,20161129,000000,11.655,11.724,11.617,11.645,160462,0
+LPL.US,D,20161130,000000,11.617,11.626,11.5,11.519,251505,0
+LPL.US,D,20161201,000000,11.684,11.742,11.51,11.549,453806,0
+LPL.US,D,20161202,000000,11.49,11.577,11.442,11.51,249301,0
+LPL.US,D,20161205,000000,11.549,11.772,11.527,11.665,464168,0
+LPL.US,D,20161206,000000,11.936,12.058,11.936,11.994,407083,0
+LPL.US,D,20161207,000000,12.324,12.441,12.208,12.431,380663,0
+LPL.US,D,20161208,000000,12.479,12.561,12.421,12.479,415373,0
+LPL.US,D,20161209,000000,12.47,12.548,12.373,12.421,397403,0
+LPL.US,D,20161212,000000,12.246,12.266,12.169,12.246,174657,0
+LPL.US,D,20161213,000000,12.538,12.722,12.508,12.683,405463,0
+LPL.US,D,20161214,000000,12.548,12.741,12.441,12.46,457277,0
+LPL.US,D,20161215,000000,12.576,12.79,12.528,12.722,288076,0
+LPL.US,D,20161216,000000,12.566,12.722,12.566,12.635,307301,0
+LPL.US,D,20161219,000000,12.431,12.548,12.411,12.518,347798,0
+LPL.US,D,20161220,000000,12.489,12.576,12.411,12.576,231776,0
+LPL.US,D,20161221,000000,12.868,13.023,12.868,12.983,397508,0
+LPL.US,D,20161222,000000,12.703,12.838,12.635,12.818,272841,0
+LPL.US,D,20161223,000000,12.693,12.741,12.625,12.741,102468,0
+LPL.US,D,20161227,000000,12.683,12.78,12.625,12.751,162617,0
+LPL.US,D,20161228,000000,12.818,12.818,12.576,12.615,195666,0
+LPL.US,D,20161229,000000,12.606,12.673,12.523,12.576,198432,0
+LPL.US,D,20161230,000000,12.663,12.722,12.411,12.46,175796,0
+LPL.US,D,20170103,000000,12.761,12.887,12.713,12.761,290584,0
+LPL.US,D,20170104,000000,12.673,12.761,12.586,12.673,252824,0
+LPL.US,D,20170105,000000,12.8,12.965,12.77,12.906,349031,0
+LPL.US,D,20170106,000000,12.887,12.983,12.78,12.945,502460,0
+LPL.US,D,20170109,000000,12.955,13.08,12.955,13.032,350382,0
+LPL.US,D,20170110,000000,12.887,13.066,12.828,13.032,471622,0
+LPL.US,D,20170111,000000,13.013,13.255,13.013,13.235,224973,0
+LPL.US,D,20170112,000000,13.255,13.255,13.071,13.158,352074,0
+LPL.US,D,20170113,000000,13.187,13.265,13.158,13.226,125214,0
+LPL.US,D,20170117,000000,12.983,13.13,12.983,13.071,303931,0
+LPL.US,D,20170118,000000,13.11,13.197,13.042,13.178,301643,0
+LPL.US,D,20170119,000000,12.906,12.983,12.8,12.887,244218,0
+LPL.US,D,20170120,000000,13.178,13.226,12.993,13.032,684101,0
+LPL.US,D,20170123,000000,13.44,13.634,13.362,13.585,1048768,0
+LPL.US,D,20170124,000000,13.382,13.478,13.168,13.226,931917,0
+LPL.US,D,20170125,000000,12.741,12.974,12.518,12.935,1230517,0
+LPL.US,D,20170126,000000,12.673,12.916,12.654,12.868,699139,0
+LPL.US,D,20170127,000000,12.703,12.887,12.635,12.78,384112,0
+LPL.US,D,20170130,000000,12.703,12.703,12.625,12.693,445198,0
+LPL.US,D,20170131,000000,12.906,13.08,12.896,13.071,373833,0
+LPL.US,D,20170201,000000,13.12,13.187,13.032,13.158,248277,0
+LPL.US,D,20170202,000000,12.935,13.042,12.877,12.955,554967,0
+LPL.US,D,20170203,000000,12.751,12.828,12.635,12.78,622020,0
+LPL.US,D,20170206,000000,12.489,12.499,12.072,12.121,1438141,0
+LPL.US,D,20170207,000000,12.246,12.246,12.043,12.062,1362469,0
+LPL.US,D,20170208,000000,12.344,12.392,12.261,12.363,1016224,0
+LPL.US,D,20170209,000000,12.431,12.465,12.314,12.324,672150,0
+LPL.US,D,20170210,000000,12.276,12.406,12.276,12.383,297216,0
+LPL.US,D,20170213,000000,11.801,11.888,11.801,11.839,624009,0
+LPL.US,D,20170214,000000,12.034,12.082,11.897,12.043,400370,0
+LPL.US,D,20170215,000000,11.762,11.897,11.724,11.859,663961,0
+LPL.US,D,20170216,000000,11.888,11.994,11.888,11.946,408277,0
+LPL.US,D,20170217,000000,11.936,12.048,11.936,12.014,298324,0
+LPL.US,D,20170221,000000,12.121,12.227,12.091,12.189,452944,0
+LPL.US,D,20170222,000000,12.024,12.208,12.013,12.179,412406,0
+LPL.US,D,20170223,000000,12.276,12.305,12.189,12.198,308008,0
+LPL.US,D,20170224,000000,11.839,11.994,11.811,11.985,373183,0
+LPL.US,D,20170227,000000,11.772,11.897,11.732,11.82,699387,0
+LPL.US,D,20170228,000000,11.801,11.869,11.752,11.762,327120,0
+LPL.US,D,20170301,000000,11.811,11.946,11.801,11.849,371149,0
+LPL.US,D,20170302,000000,11.801,11.82,11.704,11.752,353401,0
+LPL.US,D,20170303,000000,11.732,11.859,11.714,11.82,416759,0
+LPL.US,D,20170306,000000,11.694,11.752,11.549,11.655,795132,0
+LPL.US,D,20170307,000000,11.966,12.169,11.917,12.091,1214010,0
+LPL.US,D,20170308,000000,11.966,12.043,11.946,12.014,400063,0
+LPL.US,D,20170309,000000,11.859,11.976,11.859,11.859,257488,0
+LPL.US,D,20170310,000000,11.839,11.869,11.762,11.811,294111,0
+LPL.US,D,20170313,000000,11.879,11.924,11.839,11.849,157306,0
+LPL.US,D,20170314,000000,11.888,11.897,11.82,11.83,289567,0
+LPL.US,D,20170315,000000,11.781,12.043,11.758,12.034,279274,0
+LPL.US,D,20170316,000000,12.072,12.121,12.014,12.053,167598,0
+LPL.US,D,20170317,000000,12.042,12.043,11.917,11.985,421841,0
+LPL.US,D,20170320,000000,12.111,12.218,12.091,12.169,570489,0
+LPL.US,D,20170321,000000,12.411,12.479,12.237,12.237,582265,0
+LPL.US,D,20170322,000000,12.596,12.751,12.557,12.673,933839,0
+LPL.US,D,20170323,000000,12.625,12.703,12.586,12.683,257281,0
+LPL.US,D,20170324,000000,12.703,12.858,12.693,12.838,464319,0
+LPL.US,D,20170327,000000,12.703,12.77,12.673,12.751,287948,0
+LPL.US,D,20170328,000000,12.693,12.78,12.693,12.77,322767,0
+LPL.US,D,20170329,000000,13.158,13.395,13.158,13.342,793378,0
+LPL.US,D,20170330,000000,13.071,13.207,13.052,13.158,399498,0
+LPL.US,D,20170331,000000,13.178,13.226,13.115,13.207,274540,0
+LPL.US,D,20170403,000000,13.168,13.185,13.09,13.158,293766,0
+LPL.US,D,20170404,000000,13.042,13.148,13.042,13.12,500737,0
+LPL.US,D,20170405,000000,13.12,13.158,12.916,12.916,331978,0
+LPL.US,D,20170406,000000,12.818,12.828,12.717,12.77,334146,0
+LPL.US,D,20170407,000000,12.731,12.77,12.703,12.741,337975,0
+LPL.US,D,20170410,000000,13.09,13.09,12.77,12.809,591619,0
+LPL.US,D,20170411,000000,13.09,13.12,12.868,12.965,391914,0
+LPL.US,D,20170412,000000,12.916,12.945,12.828,12.916,285015,0
+LPL.US,D,20170413,000000,13.148,13.226,13.09,13.13,480081,0
+LPL.US,D,20170417,000000,13.148,13.245,13.138,13.245,192096,0
+LPL.US,D,20170418,000000,13.13,13.158,13.023,13.042,379449,0
+LPL.US,D,20170419,000000,13.023,13.066,12.955,13.032,360590,0
+LPL.US,D,20170420,000000,12.809,12.887,12.77,12.868,647082,0
+LPL.US,D,20170421,000000,12.868,12.868,12.713,12.741,353733,0
+LPL.US,D,20170424,000000,12.974,13.061,12.945,12.974,279795,0
+LPL.US,D,20170425,000000,13.333,13.488,13.313,13.459,505776,0
+LPL.US,D,20170426,000000,13.42,13.537,13.42,13.42,340039,0
+LPL.US,D,20170427,000000,12.818,12.877,12.121,12.46,1252504,0
+LPL.US,D,20170428,000000,12.47,12.518,12.421,12.479,511105,0
+LPL.US,D,20170501,000000,12.557,12.635,12.349,12.383,583965,0
+LPL.US,D,20170502,000000,12.635,12.673,12.557,12.644,495157,0
+LPL.US,D,20170503,000000,12.635,12.635,12.499,12.566,325359,0
+LPL.US,D,20170504,000000,12.703,12.8,12.673,12.703,408386,0
+LPL.US,D,20170505,000000,12.703,12.79,12.663,12.77,242458,0
+LPL.US,D,20170508,000000,12.925,13.023,12.79,12.974,627800,0
+LPL.US,D,20170509,000000,13.013,13.207,12.906,13.042,729840,0
+LPL.US,D,20170510,000000,12.79,12.858,12.693,12.838,399162,0
+LPL.US,D,20170511,000000,12.713,12.741,12.635,12.722,346283,0
+LPL.US,D,20170512,000000,12.596,12.596,12.411,12.451,370923,0
+LPL.US,D,20170515,000000,12.46,12.528,12.431,12.46,284506,0
+LPL.US,D,20170516,000000,12.47,12.693,12.47,12.654,519523,0
+LPL.US,D,20170517,000000,12.625,12.654,12.392,12.402,518439,0
+LPL.US,D,20170518,000000,12.566,12.606,12.499,12.566,466456,0
+LPL.US,D,20170519,000000,12.663,12.877,12.663,12.809,324460,0
+LPL.US,D,20170522,000000,12.731,12.809,12.635,12.8,213687,0
+LPL.US,D,20170523,000000,12.663,12.673,12.47,12.557,285660,0
+LPL.US,D,20170524,000000,12.566,12.625,12.518,12.586,197941,0
+LPL.US,D,20170525,000000,12.47,12.586,12.47,12.548,254534,0
+LPL.US,D,20170526,000000,12.896,13.023,12.896,13.003,582327,0
+LPL.US,D,20170530,000000,13.807,14.254,13.779,14.021,1616396,0
+LPL.US,D,20170531,000000,14.167,14.302,14.089,14.128,749451,0
+LPL.US,D,20170601,000000,14.157,14.224,14.065,14.196,562548,0
+LPL.US,D,20170602,000000,14.389,14.496,14.38,14.448,520873,0
+LPL.US,D,20170605,000000,14.641,14.996,14.641,14.826,812780,0
+LPL.US,D,20170606,000000,14.816,15.035,14.778,14.903,586202,0
+LPL.US,D,20170607,000000,15.049,15.447,15.049,15.378,641311,0
+LPL.US,D,20170608,000000,15.699,15.795,15.64,15.757,848325,0
+LPL.US,D,20170609,000000,15.786,15.854,15.427,15.505,1044897,0
+LPL.US,D,20170612,000000,15.156,15.195,14.71,15.088,1288194,0
+LPL.US,D,20170613,000000,16.174,16.446,15.96,15.99,2163282,0
+LPL.US,D,20170614,000000,16.116,16.164,15.854,15.951,1047467,0
+LPL.US,D,20170615,000000,16.018,16.154,15.912,16.125,1060225,0
+LPL.US,D,20170616,000000,16.009,16.019,15.786,15.912,532415,0
+LPL.US,D,20170619,000000,15.883,15.951,15.767,15.864,774081,0
+LPL.US,D,20170620,000000,15.708,15.737,15.515,15.515,496218,0
+LPL.US,D,20170621,000000,15.543,15.64,15.495,15.63,469543,0
+LPL.US,D,20170622,000000,15.582,15.708,15.485,15.65,703913,0
+LPL.US,D,20170623,000000,15.612,15.737,15.612,15.689,443707,0
+LPL.US,D,20170626,000000,15.815,15.873,15.66,15.737,504206,0
+LPL.US,D,20170627,000000,15.891,16.455,15.873,16.271,1491552,0
+LPL.US,D,20170628,000000,15.98,16.203,15.922,16.154,924028,0
+LPL.US,D,20170629,000000,16.047,16.087,15.553,15.612,1253806,0
+LPL.US,D,20170630,000000,15.708,15.718,15.524,15.582,830338,0
+LPL.US,D,20170703,000000,15.563,15.597,15.432,15.563,610864,0
+LPL.US,D,20170705,000000,16.281,16.528,16.281,16.358,1462598,0
+LPL.US,D,20170706,000000,15.97,15.999,15.612,15.612,1665564,0
+LPL.US,D,20170707,000000,15.388,15.398,15.272,15.282,1343122,0
+LPL.US,D,20170710,000000,15.049,15.369,14.894,15.369,1054919,0
+LPL.US,D,20170711,000000,15.63,15.742,15.582,15.679,666727,0
+LPL.US,D,20170712,000000,15.63,15.795,15.602,15.786,790278,0
+LPL.US,D,20170713,000000,15.795,15.883,15.737,15.815,331176,0
+LPL.US,D,20170714,000000,15.592,15.718,15.505,15.679,742727,0
+LPL.US,D,20170717,000000,15.728,15.728,15.592,15.679,442373,0
+LPL.US,D,20170718,000000,15.747,15.912,15.718,15.892,643149,0
+LPL.US,D,20170719,000000,16.203,16.309,16.087,16.116,480203,0
+LPL.US,D,20170720,000000,15.01,15.078,14.356,14.788,2373162,0
+LPL.US,D,20170721,000000,14.758,14.826,14.618,14.816,1089119,0
+LPL.US,D,20170724,000000,14.671,14.7,14.535,14.623,1300924,0
+LPL.US,D,20170725,000000,14.322,14.331,13.817,14.05,1412097,0
+LPL.US,D,20170726,000000,14.118,14.157,13.72,13.837,1298420,0
+LPL.US,D,20170727,000000,13.905,14.021,13.731,13.807,906861,0
+LPL.US,D,20170728,000000,13.459,13.614,13.362,13.614,1066965,0
+LPL.US,D,20170731,000000,13.75,13.857,13.73,13.799,805400,0
+LPL.US,D,20170801,000000,13.692,13.73,13.497,13.537,749791,0
+LPL.US,D,20170802,000000,13.711,13.837,13.449,13.575,890160,0
+LPL.US,D,20170803,000000,13.44,13.44,13.187,13.207,1032614,0
+LPL.US,D,20170804,000000,13.207,13.313,13.091,13.294,955967,0
+LPL.US,D,20170807,000000,13.333,13.352,13.207,13.265,465162,0
+LPL.US,D,20170808,000000,13.235,13.265,13.11,13.11,435888,0
+LPL.US,D,20170809,000000,12.741,12.974,12.663,12.945,690402,0
+LPL.US,D,20170810,000000,12.615,12.615,12.363,12.383,1079214,0
+LPL.US,D,20170811,000000,12.373,12.78,12.353,12.566,1357860,0
+LPL.US,D,20170814,000000,12.722,12.77,12.644,12.761,934112,0
+LPL.US,D,20170815,000000,12.761,12.887,12.673,12.731,585385,0
+LPL.US,D,20170816,000000,12.615,12.678,12.548,12.576,513191,0
+LPL.US,D,20170817,000000,12.828,12.896,12.606,12.606,758984,0
+LPL.US,D,20170818,000000,12.722,12.848,12.693,12.78,596295,0
+LPL.US,D,20170821,000000,13.11,13.158,13.023,13.13,1019362,0
+LPL.US,D,20170822,000000,13.187,13.333,13.187,13.323,717025,0
+LPL.US,D,20170823,000000,13.265,13.352,13.235,13.352,614816,0
+LPL.US,D,20170824,000000,13.178,13.226,13.158,13.168,521453,0
+LPL.US,D,20170825,000000,13.333,13.427,13.285,13.333,394261,0
+LPL.US,D,20170828,000000,13.255,13.303,13.148,13.303,425697,0
+LPL.US,D,20170829,000000,13.1,13.226,13.013,13.217,753905,0
+LPL.US,D,20170830,000000,13.265,13.449,13.265,13.42,322442,0
+LPL.US,D,20170831,000000,13.507,13.546,13.39,13.546,529148,0
+LPL.US,D,20170901,000000,13.43,13.497,13.382,13.43,444645,0
+LPL.US,D,20170905,000000,13.72,13.914,13.72,13.807,1169304,0
+LPL.US,D,20170906,000000,13.575,13.857,13.575,13.682,785711,0
+LPL.US,D,20170907,000000,13.807,13.827,13.662,13.662,675734,0
+LPL.US,D,20170908,000000,13.585,13.634,13.497,13.527,435546,0
+LPL.US,D,20170911,000000,13.624,13.866,13.624,13.857,395014,0
+LPL.US,D,20170912,000000,13.895,14.079,13.866,13.992,502872,0
+LPL.US,D,20170913,000000,14.069,14.128,13.934,13.934,442595,0
+LPL.US,D,20170914,000000,14.264,14.389,14.206,14.224,1045400,0
+LPL.US,D,20170915,000000,14.351,14.409,14.293,14.293,829569,0
+LPL.US,D,20170918,000000,14.458,14.623,14.438,14.438,789313,0
+LPL.US,D,20170919,000000,13.885,13.895,13.799,13.827,627016,0
+LPL.US,D,20170920,000000,13.595,13.663,13.493,13.585,768682,0
+LPL.US,D,20170921,000000,13.555,13.586,13.449,13.555,489317,0
+LPL.US,D,20170922,000000,13.217,13.333,13.148,13.323,1191342,0
+LPL.US,D,20170925,000000,13.323,13.323,13.08,13.1,601938,0
+LPL.US,D,20170926,000000,13.042,13.197,13.042,13.12,589798,0
+LPL.US,D,20170927,000000,13.12,13.168,13.013,13.12,830848,0
+LPL.US,D,20170928,000000,12.955,12.993,12.868,12.974,942471,0
+LPL.US,D,20170929,000000,13.042,13.061,12.965,13.013,554288,0
+LPL.US,D,20171002,000000,13.052,13.245,13.052,13.245,443655,0
+LPL.US,D,20171003,000000,13.275,13.449,13.275,13.382,426853,0
+LPL.US,D,20171004,000000,13.382,13.4,13.245,13.275,409943,0
+LPL.US,D,20171005,000000,13.294,13.382,13.265,13.372,274638,0
+LPL.US,D,20171006,000000,13.352,13.4,13.265,13.323,389679,0
+LPL.US,D,20171009,000000,13.275,13.313,13.235,13.265,338315,0
+LPL.US,D,20171010,000000,12.916,12.925,12.698,12.761,1042160,0
+LPL.US,D,20171011,000000,12.848,13.071,12.828,12.935,1280153,0
+LPL.US,D,20171012,000000,12.451,12.479,12.154,12.227,1691199,0
+LPL.US,D,20171013,000000,12.46,12.489,12.334,12.363,906785,0
+LPL.US,D,20171016,000000,12.596,12.596,12.451,12.548,707770,0
+LPL.US,D,20171017,000000,12.47,12.489,12.324,12.344,339277,0
+LPL.US,D,20171018,000000,12.324,12.344,12.246,12.314,690316,0
+LPL.US,D,20171019,000000,12.305,12.363,12.131,12.353,1143174,0
+LPL.US,D,20171020,000000,12.935,13.169,12.906,12.916,2252520,0
+LPL.US,D,20171023,000000,12.78,12.809,12.46,12.548,859527,0
+LPL.US,D,20171024,000000,12.596,12.683,12.566,12.576,622284,0
+LPL.US,D,20171025,000000,12.673,12.887,12.576,12.77,913141,0
+LPL.US,D,20171026,000000,12.548,12.606,12.121,12.179,1104300,0
+LPL.US,D,20171027,000000,12.557,12.761,12.489,12.722,1056350,0
+LPL.US,D,20171030,000000,12.683,12.713,12.538,12.596,805976,0
+LPL.US,D,20171031,000000,12.606,12.635,12.47,12.596,902452,0
+LPL.US,D,20171101,000000,12.722,12.77,12.644,12.731,841563,0
+LPL.US,D,20171102,000000,12.77,12.818,12.683,12.79,1060771,0
+LPL.US,D,20171103,000000,12.8,12.828,12.693,12.78,662432,0
+LPL.US,D,20171106,000000,12.731,12.818,12.722,12.809,728010,0
+LPL.US,D,20171107,000000,12.78,12.78,12.673,12.693,657803,0
+LPL.US,D,20171108,000000,12.644,12.722,12.579,12.673,415820,0
+LPL.US,D,20171109,000000,12.848,12.95,12.746,12.877,964592,0
+LPL.US,D,20171110,000000,12.945,13.1,12.945,13.09,684165,0
+LPL.US,D,20171113,000000,12.916,12.965,12.848,12.916,354825,0
+LPL.US,D,20171114,000000,12.77,12.78,12.663,12.703,564939,0
+LPL.US,D,20171115,000000,12.78,12.8,12.703,12.77,373640,0
+LPL.US,D,20171116,000000,12.906,13.158,12.887,13.148,971555,0
+LPL.US,D,20171117,000000,13.275,13.362,13.187,13.323,670423,0
+LPL.US,D,20171120,000000,13.187,13.285,13.187,13.245,417315,0
+LPL.US,D,20171121,000000,14.069,14.079,13.861,13.924,2273191,0
+LPL.US,D,20171122,000000,14.002,14.031,13.934,14.031,760937,0
+LPL.US,D,20171124,000000,13.972,13.982,13.837,13.857,483833,0
+LPL.US,D,20171127,000000,13.604,13.638,13.497,13.527,685024,0
+LPL.US,D,20171128,000000,13.73,13.799,13.662,13.769,890219,0
+LPL.US,D,20171129,000000,13.769,13.789,13.44,13.497,1060002,0
+LPL.US,D,20171130,000000,13.624,13.711,13.585,13.634,951431,0
+LPL.US,D,20171201,000000,13.275,13.285,12.983,13.168,990967,0
+LPL.US,D,20171204,000000,13.575,13.595,13.303,13.362,1294151,0
+LPL.US,D,20171205,000000,13.537,13.595,13.43,13.488,1272963,0
+LPL.US,D,20171206,000000,13.275,13.275,13.042,13.071,965260,0
+LPL.US,D,20171207,000000,13.178,13.217,13.061,13.178,1176660,0
+LPL.US,D,20171208,000000,13.235,13.245,13.158,13.197,1039317,0
+LPL.US,D,20171211,000000,13.197,13.206,13.13,13.178,515099,0
+LPL.US,D,20171212,000000,13.265,13.275,13.207,13.217,440338,0
+LPL.US,D,20171213,000000,13.235,13.235,13.09,13.168,961354,0
+LPL.US,D,20171214,000000,13.245,13.275,13.187,13.197,761965,0
+LPL.US,D,20171215,000000,13.42,13.449,13.323,13.42,1271034,0
+LPL.US,D,20171218,000000,13.294,13.342,13.212,13.265,691831,0
+LPL.US,D,20171219,000000,13.197,13.197,12.965,12.993,772676,0
+LPL.US,D,20171220,000000,13.11,13.168,13.032,13.148,744043,0
+LPL.US,D,20171221,000000,13.09,13.148,13.042,13.09,659835,0
+LPL.US,D,20171222,000000,13.303,13.39,13.285,13.342,584575,0
+LPL.US,D,20171226,000000,13.235,13.235,13.13,13.138,378446,0
+LPL.US,D,20171227,000000,13.4,13.566,13.39,13.468,364697,0
+LPL.US,D,20171228,000000,13.628,13.628,13.476,13.53,437915,0
+LPL.US,D,20171229,000000,13.628,13.638,13.481,13.5,583788,0
+LPL.US,D,20180102,000000,13.657,13.844,13.598,13.844,802501,0
+LPL.US,D,20180103,000000,14.118,14.256,14.089,14.207,741776,0
+LPL.US,D,20180104,000000,13.991,14.03,13.893,14.02,554202,0
+LPL.US,D,20180105,000000,13.903,14.015,13.834,13.981,830792,0
+LPL.US,D,20180108,000000,13.942,14.011,13.854,13.991,986063,0
+LPL.US,D,20180109,000000,13.962,13.991,13.814,13.854,765161,0
+LPL.US,D,20180110,000000,13.716,13.785,13.608,13.716,642860,0
+LPL.US,D,20180111,000000,13.736,13.844,13.736,13.814,439736,0
+LPL.US,D,20180112,000000,13.461,13.549,13.363,13.52,1016962,0
+LPL.US,D,20180116,000000,14.207,14.393,14.109,14.128,942448,0
+LPL.US,D,20180117,000000,14.344,14.462,14.325,14.452,1249563,0
+LPL.US,D,20180118,000000,14.148,14.207,14.084,14.138,782518,0
+LPL.US,D,20180119,000000,14.099,14.138,13.883,13.912,993913,0
+LPL.US,D,20180122,000000,13.942,14.03,13.883,13.991,911888,0
+LPL.US,D,20180123,000000,14.795,15.365,14.472,15.296,3949285,0
+LPL.US,D,20180124,000000,15.414,15.58,15.242,15.355,1247080,0
+LPL.US,D,20180125,000000,15.208,15.443,15.158,15.296,914490,0
+LPL.US,D,20180126,000000,15.129,15.168,15.06,15.158,729935,0
+LPL.US,D,20180129,000000,15.041,15.237,15.031,15.109,503824,0
+LPL.US,D,20180130,000000,14.854,14.941,14.717,14.854,644160,0
+LPL.US,D,20180131,000000,14.903,14.913,14.56,14.629,736812,0
+LPL.US,D,20180201,000000,14.383,14.511,14.266,14.462,433053,0
+LPL.US,D,20180202,000000,14.275,14.275,14.011,14.03,563181,0
+LPL.US,D,20180205,000000,13.952,13.981,13.471,13.481,1223710,0
+LPL.US,D,20180206,000000,13.52,14.094,13.491,13.991,1090101,0
+LPL.US,D,20180207,000000,13.559,13.755,13.461,13.54,1055902,0
+LPL.US,D,20180208,000000,13.569,13.638,13.186,13.186,980530,0
+LPL.US,D,20180209,000000,13.471,13.672,13.206,13.559,1445653,0
+LPL.US,D,20180212,000000,13.569,13.569,13.383,13.491,881895,0
+LPL.US,D,20180213,000000,13.726,13.785,13.667,13.736,703970,0
+LPL.US,D,20180214,000000,13.559,13.981,13.53,13.981,648817,0
+LPL.US,D,20180215,000000,14.158,14.164,13.952,14.148,532431,0
+LPL.US,D,20180216,000000,14.118,14.364,14.118,14.217,622293,0
+LPL.US,D,20180220,000000,13.952,14.02,13.829,13.893,532511,0
+LPL.US,D,20180221,000000,13.942,14.104,13.844,13.844,383684,0
+LPL.US,D,20180222,000000,13.765,13.805,13.584,13.628,640530,0
+LPL.US,D,20180223,000000,13.608,13.648,13.516,13.618,422545,0
+LPL.US,D,20180226,000000,13.667,13.795,13.638,13.785,388698,0
+LPL.US,D,20180227,000000,13.736,13.765,13.446,13.461,408745,0
+LPL.US,D,20180228,000000,13.481,13.569,13.334,13.343,581310,0
+LPL.US,D,20180301,000000,13.383,13.471,13.088,13.196,851418,0
+LPL.US,D,20180302,000000,13.108,13.285,13.015,13.275,569868,0
+LPL.US,D,20180305,000000,13.206,13.206,13.029,13.118,963295,0
+LPL.US,D,20180306,000000,13.206,13.245,13.118,13.157,914968,0
+LPL.US,D,20180307,000000,12.872,12.872,12.509,12.686,1874253,0
+LPL.US,D,20180308,000000,12.784,12.814,12.676,12.755,853114,0
+LPL.US,D,20180309,000000,12.794,12.902,12.774,12.872,462018,0
+LPL.US,D,20180312,000000,12.951,13.098,12.951,13.049,503196,0
+LPL.US,D,20180313,000000,13.078,13.118,12.892,12.912,769758,0
+LPL.US,D,20180314,000000,12.922,12.946,12.779,12.814,577573,0
+LPL.US,D,20180315,000000,12.853,12.882,12.76,12.823,572964,0
+LPL.US,D,20180316,000000,12.853,12.892,12.794,12.823,778677,0
+LPL.US,D,20180319,000000,12.706,12.755,12.529,12.578,750670,0
+LPL.US,D,20180320,000000,12.578,12.647,12.431,12.637,1021434,0
+LPL.US,D,20180321,000000,12.558,12.622,12.509,12.539,701160,0
+LPL.US,D,20180322,000000,12.264,12.264,12.078,12.078,1131995,0
+LPL.US,D,20180323,000000,11.999,12.088,11.636,11.646,1396620,0
+LPL.US,D,20180326,000000,11.852,11.931,11.666,11.891,1000756,0
+LPL.US,D,20180327,000000,11.725,11.725,11.371,11.46,1449094,0
+LPL.US,D,20180328,000000,11.725,11.842,11.671,11.793,1123171,0
+LPL.US,D,20180329,000000,11.793,11.911,11.769,11.872,895411,0
+LPL.US,D,20180402,000000,11.823,11.852,11.518,11.626,1092254,0
+LPL.US,D,20180403,000000,11.675,11.754,11.548,11.734,952722,0
+LPL.US,D,20180404,000000,11.263,11.479,11.205,11.46,944238,0
+LPL.US,D,20180405,000000,11.489,11.563,11.366,11.381,696624,0
+LPL.US,D,20180406,000000,11.273,11.293,11.067,11.116,1016540,0
+LPL.US,D,20180409,000000,11.568,11.666,11.509,11.509,1154478,0
+LPL.US,D,20180410,000000,11.558,11.577,11.371,11.479,977032,0
+LPL.US,D,20180411,000000,11.371,11.391,11.224,11.312,460906,0
+LPL.US,D,20180412,000000,11.42,11.548,11.401,11.469,499183,0
+LPL.US,D,20180413,000000,11.46,11.46,11.224,11.254,571416,0
+LPL.US,D,20180416,000000,11.362,11.362,11.254,11.312,525422,0
+LPL.US,D,20180417,000000,11.744,11.813,11.695,11.705,1189852,0
+LPL.US,D,20180418,000000,11.813,11.842,11.764,11.803,1267057,0
+LPL.US,D,20180419,000000,11.597,11.626,11.401,11.489,758584,0
+LPL.US,D,20180420,000000,11.411,11.42,11.205,11.254,998169,0
+LPL.US,D,20180423,000000,11.254,11.327,11.17,11.175,846710,0
+LPL.US,D,20180424,000000,11.195,11.214,10.959,10.989,944076,0
+LPL.US,D,20180425,000000,11.008,11.155,10.974,11.067,847074,0
+LPL.US,D,20180426,000000,10.832,10.851,10.444,10.469,1833155,0
+LPL.US,D,20180427,000000,10.753,10.851,10.714,10.734,1448028,0
+LPL.US,D,20180430,000000,10.685,10.685,10.567,10.596,777529,0
+LPL.US,D,20180501,000000,10.596,10.645,10.459,10.635,798861,0
+LPL.US,D,20180502,000000,10.685,10.734,10.572,10.645,767872,0
+LPL.US,D,20180503,000000,10.655,10.655,10.537,10.635,629318,0
+LPL.US,D,20180504,000000,10.41,10.508,10.282,10.488,857884,0
+LPL.US,D,20180507,000000,10.41,10.505,10.38,10.42,488550,0
+LPL.US,D,20180508,000000,10.312,10.312,10.184,10.282,809259,0
+LPL.US,D,20180509,000000,10.302,10.4,10.017,10.331,2102305,0
+LPL.US,D,20180510,000000,10.331,10.42,10.268,10.38,824277,0
+LPL.US,D,20180511,000000,10.704,10.812,10.685,10.704,700090,0
+LPL.US,D,20180514,000000,10.704,10.743,10.675,10.714,371810,0
+LPL.US,D,20180515,000000,10.537,10.547,10.371,10.4,616136,0
+LPL.US,D,20180516,000000,10.4,10.449,10.361,10.4,440411,0
+LPL.US,D,20180517,000000,10.38,10.449,10.322,10.341,589147,0
+LPL.US,D,20180518,000000,10.282,10.302,10.145,10.204,950683,0
+LPL.US,D,20180521,000000,10.155,10.214,10.096,10.106,356962,0
+LPL.US,D,20180522,000000,10.165,10.233,10.115,10.115,569854,0
+LPL.US,D,20180523,000000,10.106,10.272,10.106,10.272,731469,0
+LPL.US,D,20180524,000000,10.204,10.204,9.973,10.106,548754,0
+LPL.US,D,20180525,000000,10.037,10.086,9.968,10.066,383056,0
+LPL.US,D,20180529,000000,10.449,10.528,10.115,10.184,1166975,0
+LPL.US,D,20180530,000000,10.204,10.209,10.057,10.194,701602,0
+LPL.US,D,20180531,000000,10.155,10.155,9.993,10.076,662882,0
+LPL.US,D,20180601,000000,10.351,10.537,10.351,10.449,987164,0
+LPL.US,D,20180604,000000,10.596,10.596,10.4,10.488,748027,0
+LPL.US,D,20180605,000000,10.371,10.4,10.184,10.253,560130,0
+LPL.US,D,20180606,000000,10.292,10.371,10.292,10.351,390701,0
+LPL.US,D,20180607,000000,10.233,10.341,10.15,10.272,913253,0
+LPL.US,D,20180608,000000,10.165,10.243,10.12,10.243,323278,0
+LPL.US,D,20180611,000000,10.223,10.243,10.135,10.223,686588,0
+LPL.US,D,20180612,000000,10.292,10.331,10.184,10.214,450826,0
+LPL.US,D,20180613,000000,10.233,10.243,10.115,10.145,403944,0
+LPL.US,D,20180614,000000,10.057,10.096,10.008,10.076,674378,0
+LPL.US,D,20180615,000000,9.4287,9.4974,9.2815,9.3404,1765663,0
+LPL.US,D,20180618,000000,9.0657,9.0755,8.8498,8.9185,1420294,0
+LPL.US,D,20180619,000000,8.8302,8.8302,8.683,8.7517,883981,0
+LPL.US,D,20180620,000000,8.7713,8.7811,8.7026,8.7321,657054,0
+LPL.US,D,20180621,000000,8.4672,8.4672,8.3102,8.32,1066651,0
+LPL.US,D,20180622,000000,8.3789,8.4279,8.3396,8.4181,794697,0
+LPL.US,D,20180625,000000,8.3298,8.3494,8.163,8.2023,918372,0
+LPL.US,D,20180626,000000,7.9864,8.0453,7.9472,7.9962,1089345,0
+LPL.US,D,20180627,000000,8.0453,8.1434,7.9275,7.9374,756177,0
+LPL.US,D,20180628,000000,7.6997,7.7608,7.6266,7.7313,1059870,0
+LPL.US,D,20180629,000000,8.0158,8.1336,8.0158,8.0845,997249,0
+LPL.US,D,20180702,000000,8.006,8.0158,7.8785,7.8981,949585,0
+LPL.US,D,20180703,000000,7.8392,7.8785,7.7313,7.7411,537519,0
+LPL.US,D,20180705,000000,7.9668,8.114,7.9177,8.0943,1236999,0
+LPL.US,D,20180706,000000,7.9668,8.0649,7.9276,8.0158,650796,0
+LPL.US,D,20180709,000000,8.2219,8.477,8.2219,8.4574,1230319,0
+LPL.US,D,20180710,000000,8.6634,8.7615,8.634,8.6928,1782963,0
+LPL.US,D,20180711,000000,8.5947,8.6928,8.4574,8.5162,1213325,0
+LPL.US,D,20180712,000000,8.6045,8.6045,8.4525,8.5751,833864,0
+LPL.US,D,20180713,000000,8.5555,8.5849,8.4377,8.4475,371382,0
+LPL.US,D,20180716,000000,8.6536,8.6536,8.4868,8.4868,481931,0
+LPL.US,D,20180717,000000,8.7615,8.8596,8.7125,8.8106,1203122,0
+LPL.US,D,20180718,000000,8.8008,8.8498,8.683,8.8204,747833,0
+LPL.US,D,20180719,000000,9.1343,9.2325,9.0804,9.1932,2062899,0
+LPL.US,D,20180720,000000,9.4189,9.517,9.3208,9.36,1149132,0
+LPL.US,D,20180723,000000,9.0166,9.203,8.8792,9.1834,885770,0
+LPL.US,D,20180724,000000,9.3404,9.654,9.3109,9.546,1568019,0
+LPL.US,D,20180725,000000,8.8989,9.1196,8.7223,8.997,2180609,0
+LPL.US,D,20180726,000000,9.2913,9.4238,9.2423,9.36,994749,0
+LPL.US,D,20180727,000000,9.3992,9.4277,9.2226,9.3011,611886,0
+LPL.US,D,20180730,000000,9.3404,9.3404,9.1736,9.1834,569416,0
+LPL.US,D,20180731,000000,9.1834,9.2325,9.1736,9.203,640397,0
+LPL.US,D,20180801,000000,9.3894,9.4875,9.3796,9.4777,730310,0
+LPL.US,D,20180802,000000,9.3698,9.4581,9.3306,9.4385,727606,0
+LPL.US,D,20180803,000000,9.4483,9.576,9.4385,9.576,728460,0
+LPL.US,D,20180806,000000,9.635,9.694,9.586,9.674,366467,0
+LPL.US,D,20180807,000000,9.831,9.914,9.743,9.851,631228,0
+LPL.US,D,20180808,000000,9.4974,9.586,9.3895,9.566,571557,0
+LPL.US,D,20180809,000000,9.566,9.625,9.532,9.556,430186,0
+LPL.US,D,20180810,000000,9.595,9.605,9.507,9.537,475405,0
+LPL.US,D,20180813,000000,9.36,9.36,9.2325,9.2619,803010,0
+LPL.US,D,20180814,000000,9.4385,9.674,9.4287,9.645,476110,0
+LPL.US,D,20180815,000000,9.4189,9.4679,9.3208,9.3208,533958,0
+LPL.US,D,20180816,000000,9.723,9.733,9.566,9.654,705620,0
+LPL.US,D,20180817,000000,9.625,9.782,9.566,9.752,588573,0
+LPL.US,D,20180820,000000,9.919,10.052,9.86,10.037,1106615,0
+LPL.US,D,20180821,000000,10.135,10.194,10.052,10.096,735419,0
+LPL.US,D,20180822,000000,9.782,9.782,9.595,9.684,859219,0
+LPL.US,D,20180823,000000,9.615,9.615,9.4189,9.507,926131,0
+LPL.US,D,20180824,000000,9.3404,9.3894,9.2619,9.3698,525137,0
+LPL.US,D,20180827,000000,9.3011,9.3992,9.2226,9.3404,818232,0
+LPL.US,D,20180828,000000,9.3992,9.4581,9.3502,9.3796,375278,0
+LPL.US,D,20180829,000000,9.3796,9.4483,9.3011,9.4385,296443,0
+LPL.US,D,20180830,000000,9.36,9.36,9.2325,9.2423,872250,0
+LPL.US,D,20180831,000000,9.2423,9.2913,9.1736,9.2913,461795,0
+LPL.US,D,20180904,000000,9.2521,9.2717,9.1687,9.2619,418866,0
+LPL.US,D,20180905,000000,9.556,9.62,9.507,9.527,880751,0
+LPL.US,D,20180906,000000,9.36,9.36,9.2325,9.2815,331083,0
+LPL.US,D,20180907,000000,9.1245,9.1932,9.0264,9.1245,400537,0
+LPL.US,D,20180910,000000,9.154,9.1981,9.1343,9.1834,269852,0
+LPL.US,D,20180911,000000,8.7419,8.7517,8.5947,8.7321,747916,0
+LPL.US,D,20180912,000000,8.8106,8.9185,8.7223,8.8694,529136,0
+LPL.US,D,20180913,000000,8.9577,8.9774,8.8596,8.9381,419353,0
+LPL.US,D,20180914,000000,9.708,9.713,8.9577,9.0853,1079492,0
+LPL.US,D,20180917,000000,8.6438,8.6732,8.4377,8.4574,1231281,0
+LPL.US,D,20180918,000000,8.526,8.6585,8.4966,8.6438,767598,0
+LPL.US,D,20180919,000000,8.3004,8.3887,8.2513,8.2611,724947,0
+LPL.US,D,20180920,000000,8.3396,8.3887,8.2808,8.3691,460095,0
+LPL.US,D,20180921,000000,8.3691,8.4525,8.3494,8.3887,427990,0
+LPL.US,D,20180924,000000,8.3396,8.4426,8.2906,8.4181,387699,0
+LPL.US,D,20180925,000000,8.4377,8.5162,8.3985,8.4475,492829,0
+LPL.US,D,20180926,000000,8.4574,8.5309,8.3494,8.3494,412571,0
+LPL.US,D,20180927,000000,8.5751,8.6928,8.5751,8.6045,411186,0
+LPL.US,D,20180928,000000,8.4279,8.5064,8.3887,8.5064,435462,0
+LPL.US,D,20181001,000000,8.5064,8.5358,8.4377,8.4966,423731,0
+LPL.US,D,20181002,000000,8.5064,8.5604,8.4475,8.4574,522317,0
+LPL.US,D,20181003,000000,8.4377,8.5457,8.4377,8.4377,220248,0
+LPL.US,D,20181004,000000,8.32,8.3298,8.1728,8.2023,479368,0
+LPL.US,D,20181005,000000,8.1826,8.1826,7.9079,7.9668,676396,0
+LPL.US,D,20181008,000000,7.9079,8.006,7.8883,7.957,372253,0
+LPL.US,D,20181009,000000,7.957,7.9962,7.8981,7.8981,346415,0
+LPL.US,D,20181010,000000,7.7608,7.7608,7.5057,7.5253,700477,0
+LPL.US,D,20181011,000000,7.486,7.5644,7.3585,7.3585,697798,0
+LPL.US,D,20181012,000000,7.7804,7.8392,7.6332,7.7608,640531,0
+LPL.US,D,20181015,000000,7.5842,7.7804,7.5743,7.6921,505003,0
+LPL.US,D,20181016,000000,7.8294,7.9864,7.8294,7.9864,354883,0
+LPL.US,D,20181017,000000,7.9177,7.9472,7.8,7.8883,406688,0
+LPL.US,D,20181018,000000,7.9177,7.9177,7.6675,7.7117,497224,0
+LPL.US,D,20181019,000000,7.7019,7.8196,7.6725,7.7117,241214,0
+LPL.US,D,20181022,000000,7.8687,7.8981,7.7804,7.8196,264002,0
+LPL.US,D,20181023,000000,7.3977,7.7902,7.3977,7.7804,798278,0
+LPL.US,D,20181024,000000,7.0445,7.5645,7.0249,7.0445,1210763,0
+LPL.US,D,20181025,000000,7.1721,7.3585,7.123,7.3291,511379,0
+LPL.US,D,20181026,000000,7.0347,7.0347,6.8483,6.9268,881174,0
+LPL.US,D,20181029,000000,6.9464,6.9464,6.6226,6.7011,972927,0
+LPL.US,D,20181030,000000,6.8287,7.0347,6.8189,7.0249,684805,0
+LPL.US,D,20181031,000000,7.1426,7.2408,7.1426,7.2015,446104,0
+LPL.US,D,20181101,000000,7.2604,7.3585,7.2113,7.3487,506912,0
+LPL.US,D,20181102,000000,7.6038,7.7313,7.5743,7.594,853134,0
+LPL.US,D,20181105,000000,7.5253,7.5743,7.437,7.5253,519883,0
+LPL.US,D,20181106,000000,7.4762,7.5008,7.3977,7.4566,355831,0
+LPL.US,D,20181107,000000,7.4174,7.486,7.3585,7.4762,447257,0
+LPL.US,D,20181108,000000,7.4958,7.5645,7.4075,7.4174,428241,0
+LPL.US,D,20181109,000000,7.7019,7.801,7.6136,7.7117,480449,0
+LPL.US,D,20181112,000000,7.7608,7.8098,7.6038,7.6038,424587,0
+LPL.US,D,20181113,000000,7.7313,7.9226,7.7313,7.8785,421875,0
+LPL.US,D,20181114,000000,7.7019,7.7657,7.5842,7.6725,486400,0
+LPL.US,D,20181115,000000,7.7019,7.8442,7.7019,7.8098,451094,0
+LPL.US,D,20181116,000000,7.7019,7.8589,7.7019,7.8491,225686,0
+LPL.US,D,20181119,000000,7.7215,7.7215,7.5155,7.5351,287505,0
+LPL.US,D,20181120,000000,7.5547,7.643,7.5057,7.5842,345335,0
+LPL.US,D,20181121,000000,7.643,7.7019,7.5842,7.594,244195,0
+LPL.US,D,20181123,000000,7.4174,7.4272,7.3291,7.3585,297308,0
+LPL.US,D,20181126,000000,7.4958,7.6136,7.486,7.594,420220,0
+LPL.US,D,20181127,000000,7.5351,7.6332,7.5351,7.5645,324680,0
+LPL.US,D,20181128,000000,7.8589,8.0453,7.8196,8.0355,462926,0
+LPL.US,D,20181129,000000,7.8785,7.9275,7.7804,7.8,540879,0
+LPL.US,D,20181130,000000,7.6921,7.6921,7.6136,7.643,263439,0
+LPL.US,D,20181203,000000,7.9177,8.006,7.8687,7.9472,727535,0
+LPL.US,D,20181204,000000,7.8294,7.8687,7.7117,7.7215,377118,0
+LPL.US,D,20181206,000000,7.3781,7.5057,7.3192,7.4958,359608,0
+LPL.US,D,20181207,000000,7.4762,7.5253,7.2996,7.3389,281993,0
+LPL.US,D,20181210,000000,7.3585,7.3977,7.2211,7.3977,394938,0
+LPL.US,D,20181211,000000,7.4664,7.5155,7.3781,7.3879,281093,0
+LPL.US,D,20181212,000000,7.5253,7.6332,7.5057,7.5155,263893,0
+LPL.US,D,20181213,000000,7.8687,7.9717,7.8392,7.957,1600328,0
+LPL.US,D,20181214,000000,7.7706,7.8392,7.6823,7.7411,287227,0
+LPL.US,D,20181217,000000,7.7902,7.9079,7.6921,7.7411,381239,0
+LPL.US,D,20181218,000000,7.9275,8.0453,7.8981,7.957,545004,0
+LPL.US,D,20181219,000000,7.9864,8.1336,7.8196,7.8785,280158,0
+LPL.US,D,20181220,000000,7.8785,7.9668,7.7019,7.7804,295961,0
+LPL.US,D,20181221,000000,7.8491,7.8981,7.7019,7.7608,690314,0
+LPL.US,D,20181224,000000,7.8098,7.9943,7.8098,7.8392,264451,0
+LPL.US,D,20181226,000000,7.8687,8.0992,7.8294,8.0649,660849,0
+LPL.US,D,20181227,000000,7.9766,8.3102,7.9578,8.2513,515266,0
+LPL.US,D,20181228,000000,7.9962,8.0551,7.8981,7.9766,391251,0
+LPL.US,D,20181231,000000,7.9962,8.0355,7.9079,8.0355,343859,0
+LPL.US,D,20190102,000000,7.8491,7.9766,7.8,7.9472,161716,0
+LPL.US,D,20190103,000000,7.7509,7.8196,7.6528,7.6528,391847,0
+LPL.US,D,20190104,000000,7.9472,8.1238,7.8981,8.0649,312538,0
+LPL.US,D,20190107,000000,8.0747,8.1728,8.0379,8.1434,189295,0
+LPL.US,D,20190108,000000,8.2906,8.3691,8.2415,8.3102,199734,0
+LPL.US,D,20190109,000000,8.2906,8.4574,8.2611,8.4083,322434,0
+LPL.US,D,20190110,000000,8.5799,8.6732,8.5653,8.6634,272739,0
+LPL.US,D,20190111,000000,8.6536,8.7566,8.6438,8.7223,160535,0
+LPL.US,D,20190114,000000,8.6928,8.7811,8.683,8.7321,154583,0
+LPL.US,D,20190115,000000,8.7026,8.8498,8.5947,8.7811,334013,0
+LPL.US,D,20190116,000000,8.8008,8.9087,8.7835,8.8204,282794,0
+LPL.US,D,20190117,000000,8.7615,8.8891,8.6649,8.84,262747,0
+LPL.US,D,20190118,000000,8.8694,8.9185,8.8204,8.8596,294133,0
+LPL.US,D,20190122,000000,8.5751,8.6242,8.4574,8.526,314745,0
+LPL.US,D,20190123,000000,8.6928,8.7419,8.5653,8.5947,256708,0
+LPL.US,D,20190124,000000,8.6143,8.7321,8.6143,8.6928,221187,0
+LPL.US,D,20190125,000000,8.9185,9.0853,8.9185,8.9577,442543,0
+LPL.US,D,20190128,000000,8.8302,8.9479,8.7566,8.9087,721371,0
+LPL.US,D,20190129,000000,9.0362,9.1147,8.9675,8.9872,286480,0
+LPL.US,D,20190130,000000,8.6732,8.7517,8.4868,8.6045,965575,0
+LPL.US,D,20190131,000000,8.3102,8.32,8.1532,8.3004,658844,0
+LPL.US,D,20190201,000000,8.3004,8.4083,8.2906,8.3789,343789,0
+LPL.US,D,20190204,000000,8.3691,8.4279,8.3298,8.4083,165933,0
+LPL.US,D,20190205,000000,8.3494,8.5162,8.3494,8.4868,266527,0
+LPL.US,D,20190206,000000,8.4868,8.5358,8.4279,8.4377,390216,0
+LPL.US,D,20190207,000000,8.3298,8.3298,8.163,8.2513,181865,0
+LPL.US,D,20190208,000000,8.163,8.2513,8.1434,8.2415,131318,0
+LPL.US,D,20190211,000000,8.32,8.3691,8.3102,8.3298,155891,0
+LPL.US,D,20190212,000000,8.3789,8.5064,8.3789,8.4868,258087,0
+LPL.US,D,20190213,000000,8.32,8.4426,8.2611,8.3298,509077,0
+LPL.US,D,20190214,000000,8.3887,8.4868,8.3887,8.4279,280419,0
+LPL.US,D,20190215,000000,8.4181,8.6242,8.4181,8.6242,287593,0
+LPL.US,D,20190219,000000,8.6143,8.7321,8.6143,8.6928,237637,0
+LPL.US,D,20190220,000000,8.6634,8.7026,8.6242,8.634,428952,0
+LPL.US,D,20190221,000000,8.9087,8.997,8.9038,8.9381,331588,0
+LPL.US,D,20190222,000000,9.0068,9.1245,9.0019,9.0951,334387,0
+LPL.US,D,20190225,000000,9.1343,9.2177,9.1245,9.1442,346676,0
+LPL.US,D,20190226,000000,9.1245,9.2472,9.1245,9.2226,406420,0
+LPL.US,D,20190227,000000,9.2521,9.3992,9.2521,9.3404,498948,0
+LPL.US,D,20190228,000000,9.3404,9.3404,9.2325,9.2717,378527,0
+LPL.US,D,20190301,000000,9.3011,9.36,9.2864,9.3208,273140,0
+LPL.US,D,20190304,000000,9.154,9.1736,9.0362,9.1049,370425,0
+LPL.US,D,20190305,000000,9.1245,9.2521,9.1147,9.203,570362,0
+LPL.US,D,20190306,000000,9.3208,9.4091,9.3119,9.3404,440377,0
+LPL.US,D,20190307,000000,9.2815,9.2815,9.0657,9.1245,434725,0
+LPL.US,D,20190308,000000,9.154,9.2815,9.154,9.2423,283231,0
+LPL.US,D,20190311,000000,9.1932,9.2325,9.154,9.2325,281234,0
+LPL.US,D,20190312,000000,9.2423,9.2521,9.1343,9.1932,328434,0
+LPL.US,D,20190313,000000,9.0558,9.1049,9.0068,9.0755,317643,0
+LPL.US,D,20190314,000000,9.1049,9.1343,9.0362,9.0951,211741,0
+LPL.US,D,20190315,000000,9.1245,9.1785,8.9479,8.9675,1985648,0
+LPL.US,D,20190318,000000,8.9577,9.0362,8.9087,8.9774,414151,0
+LPL.US,D,20190319,000000,8.9087,8.9087,8.7517,8.7811,429905,0
+LPL.US,D,20190320,000000,8.8106,8.8922,8.7615,8.8498,224019,0
+LPL.US,D,20190321,000000,8.9479,9.203,8.9479,9.154,430507,0
+LPL.US,D,20190322,000000,8.9577,8.9774,8.7615,8.7713,313455,0
+LPL.US,D,20190325,000000,8.7811,8.8008,8.6928,8.7517,151868,0
+LPL.US,D,20190326,000000,8.8106,8.997,8.8106,8.8694,1177976,0
+LPL.US,D,20190327,000000,8.7713,8.7713,8.6143,8.7223,377905,0
+LPL.US,D,20190328,000000,8.4574,8.4672,8.3494,8.4083,377692,0
+LPL.US,D,20190329,000000,8.477,8.5064,8.4279,8.4868,257481,0
+LPL.US,D,20190401,000000,8.634,8.7075,8.634,8.6928,182988,0
+LPL.US,D,20190402,000000,8.683,8.7223,8.5996,8.6928,260253,0
+LPL.US,D,20190403,000000,8.7026,8.7909,8.6634,8.6732,336666,0
+LPL.US,D,20190404,000000,8.7026,8.7615,8.683,8.7125,238127,0
+LPL.US,D,20190405,000000,8.8204,8.8645,8.8008,8.8302,161425,0
+LPL.US,D,20190408,000000,8.8989,9.0068,8.8596,8.997,335897,0
+LPL.US,D,20190409,000000,9.2913,9.3453,9.2334,9.3208,587023,0
+LPL.US,D,20190410,000000,9.4091,9.625,9.3894,9.566,439414,0
+LPL.US,D,20190411,000000,9.517,9.556,9.4679,9.507,175260,0
+LPL.US,D,20190412,000000,9.4483,9.517,9.4177,9.4974,239288,0
+LPL.US,D,20190415,000000,9.4875,9.507,9.4189,9.507,126574,0
+LPL.US,D,20190416,000000,9.4974,9.517,9.4483,9.4875,209400,0
+LPL.US,D,20190417,000000,9.4385,9.507,9.4189,9.4287,280931,0
+LPL.US,D,20190418,000000,9.4189,9.527,9.4189,9.4581,224252,0
+LPL.US,D,20190422,000000,9.2913,9.2913,9.0853,9.1049,257587,0
+LPL.US,D,20190423,000000,9.1245,9.3208,9.1147,9.2815,410521,0
+LPL.US,D,20190424,000000,8.5555,8.5751,8.06,8.2219,1743035,0
+LPL.US,D,20190425,000000,8.2219,8.2219,8.114,8.1728,763131,0
+LPL.US,D,20190426,000000,8.2415,8.2709,8.1189,8.2121,644287,0
+LPL.US,D,20190429,000000,8.5162,8.5162,8.4279,8.4672,740608,0
+LPL.US,D,20190430,000000,8.2906,8.3298,8.1238,8.1925,548610,0
+LPL.US,D,20190501,000000,8.2611,8.3102,8.1925,8.2023,472939,0
+LPL.US,D,20190502,000000,8.2023,8.2513,8.1238,8.1826,426047,0
+LPL.US,D,20190503,000000,8.1336,8.1826,8.0995,8.163,263322,0
+LPL.US,D,20190506,000000,8.006,8.0649,7.9374,8.0355,270542,0
+LPL.US,D,20190507,000000,7.8687,7.8687,7.5842,7.643,607250,0
+LPL.US,D,20190508,000000,7.7509,7.8196,7.7313,7.7509,549535,0
+LPL.US,D,20190509,000000,7.4566,7.4566,7.2506,7.3487,535672,0
+LPL.US,D,20190510,000000,7.3094,7.4958,7.2996,7.437,402674,0
+LPL.US,D,20190513,000000,7.1721,7.2604,7.1034,7.1721,990352,0
+LPL.US,D,20190514,000000,7.2506,7.2898,7.2358,7.2506,369920,0
+LPL.US,D,20190515,000000,7.3094,7.3977,7.28,7.3192,300247,0
+LPL.US,D,20190516,000000,7.2113,7.2113,7.0347,7.0642,551207,0
+LPL.US,D,20190517,000000,7.0249,7.0543,6.9268,6.9366,390692,0
+LPL.US,D,20190520,000000,6.8189,6.8679,6.7355,6.7404,628027,0
+LPL.US,D,20190521,000000,6.917,6.917,6.7992,6.8679,624447,0
+LPL.US,D,20190522,000000,6.8679,6.9072,6.8385,6.8581,414566,0
+LPL.US,D,20190523,000000,6.7011,6.7011,6.5834,6.6226,369033,0
+LPL.US,D,20190524,000000,6.7306,6.7306,6.6423,6.6717,347365,0
+LPL.US,D,20190528,000000,6.9072,6.9339,6.8042,6.8091,474409,0
+LPL.US,D,20190529,000000,6.7208,6.7208,6.603,6.6521,601006,0
+LPL.US,D,20190530,000000,6.7306,6.8287,6.6962,6.7698,504227,0
+LPL.US,D,20190531,000000,6.8679,6.9857,6.8679,6.9562,643706,0
+LPL.US,D,20190603,000000,6.9464,7.0151,6.8875,6.9562,370999,0
+LPL.US,D,20190604,000000,7.0151,7.1034,6.9758,7.0936,234687,0
+LPL.US,D,20190605,000000,7.0347,7.0445,6.9072,6.9268,227360,0
+LPL.US,D,20190606,000000,6.9366,7.0053,6.8826,6.9857,413358,0
+LPL.US,D,20190607,000000,6.9072,6.966,6.8581,6.9366,147798,0
+LPL.US,D,20190610,000000,7.0642,7.0691,6.9955,7.0053,212437,0
+LPL.US,D,20190611,000000,7.1328,7.2417,7.1328,7.1819,314435,0
+LPL.US,D,20190612,000000,7.0445,7.074,6.9955,7.0151,159041,0
+LPL.US,D,20190613,000000,7.0053,7.0642,7.0053,7.0445,175737,0
+LPL.US,D,20190614,000000,6.9955,6.9955,6.8974,6.9366,123033,0
+LPL.US,D,20190617,000000,6.9955,7.0543,6.9857,6.9955,189562,0
+LPL.US,D,20190618,000000,7.0445,7.1377,7.0347,7.1132,174797,0
+LPL.US,D,20190619,000000,7.1328,7.1623,7.0642,7.0838,309036,0
+LPL.US,D,20190620,000000,7.6332,7.6725,7.5596,7.643,555667,0
+LPL.US,D,20190621,000000,7.3683,7.4174,7.3192,7.3389,224706,0
+LPL.US,D,20190624,000000,7.5842,7.5842,7.4958,7.5155,448667,0
+LPL.US,D,20190625,000000,7.4762,7.486,7.3585,7.3585,201715,0
+LPL.US,D,20190626,000000,7.4468,7.5449,7.4468,7.4664,186147,0
+LPL.US,D,20190627,000000,7.5743,7.5842,7.5057,7.5057,229436,0
+LPL.US,D,20190628,000000,7.5743,7.6136,7.5547,7.6038,209344,0
+LPL.US,D,20190701,000000,7.5253,7.6038,7.3683,7.3977,468429,0
+LPL.US,D,20190702,000000,7.3879,7.3879,7.2996,7.3389,298604,0
+LPL.US,D,20190703,000000,7.2898,7.3094,7.2604,7.28,203036,0
+LPL.US,D,20190705,000000,7.2506,7.3094,7.2113,7.3094,261888,0
+LPL.US,D,20190708,000000,6.9464,6.9554,6.8679,6.8974,445708,0
+LPL.US,D,20190709,000000,6.8679,6.917,6.8287,6.8974,338537,0
+LPL.US,D,20190710,000000,7.0053,7.0642,6.9857,7.0543,226815,0
+LPL.US,D,20190711,000000,7.0445,7.0592,6.9857,6.9955,172582,0
+LPL.US,D,20190712,000000,7.0642,7.0642,7.0151,7.0445,148736,0
+LPL.US,D,20190715,000000,7.0347,7.0838,6.9955,7.0543,235727,0
+LPL.US,D,20190716,000000,7.123,7.1917,7.074,7.074,282723,0
+LPL.US,D,20190717,000000,7.0445,7.1034,7.02,7.0445,420738,0
+LPL.US,D,20190718,000000,6.9857,7.0642,6.966,7.0347,462412,0
+LPL.US,D,20190719,000000,7.0249,7.074,7.0053,7.0347,421711,0
+LPL.US,D,20190722,000000,7.0445,7.3585,7.0445,7.3094,1499897,0
+LPL.US,D,20190723,000000,7.1623,7.2408,7.074,7.1426,468074,0
+LPL.US,D,20190724,000000,6.8875,6.9268,6.8483,6.8581,613417,0
+LPL.US,D,20190725,000000,6.7109,6.7306,6.5245,6.5343,508409,0
+LPL.US,D,20190726,000000,6.5834,6.603,6.4657,6.4755,468083,0
+LPL.US,D,20190729,000000,6.5147,6.554,6.4657,6.4951,177457,0
+LPL.US,D,20190730,000000,6.4362,6.4362,6.1026,6.1026,971831,0
+LPL.US,D,20190731,000000,6.0732,6.0732,5.8475,5.9162,771188,0
+LPL.US,D,20190801,000000,5.9064,5.9358,5.7494,5.7887,468890,0
+LPL.US,D,20190802,000000,5.5042,5.563,5.3815,5.4649,1133807,0
+LPL.US,D,20190805,000000,5.2098,5.2196,5.0725,5.1313,756092,0
+LPL.US,D,20190806,000000,5.1804,5.2491,5.1117,5.1706,533462,0
+LPL.US,D,20190807,000000,5.0823,5.1755,5.0038,5.1509,564931,0
+LPL.US,D,20190808,000000,5.2785,5.3177,5.2392,5.2589,454674,0
+LPL.US,D,20190809,000000,5.1509,5.1509,5.0332,5.0921,308204,0
+LPL.US,D,20190812,000000,5.043,5.0528,4.9842,5.0234,242355,0
+LPL.US,D,20190813,000000,4.9842,5.2245,4.9842,5.2,524376,0
+LPL.US,D,20190814,000000,5.1509,5.1509,5.0528,5.1117,533512,0
+LPL.US,D,20190815,000000,5.1019,5.2049,5.0626,5.1509,579334,0
+LPL.US,D,20190816,000000,5.1411,5.2491,5.1411,5.2196,410735,0
+LPL.US,D,20190819,000000,5.2883,5.3177,5.2589,5.2589,250281,0
+LPL.US,D,20190820,000000,5.3374,5.3864,5.2981,5.2981,462198,0
+LPL.US,D,20190821,000000,5.357,5.3668,5.3275,5.3374,231575,0
+LPL.US,D,20190822,000000,5.2883,5.2932,5.1902,5.2,287875,0
+LPL.US,D,20190823,000000,5.1411,5.1706,5.043,5.0823,209257,0
+LPL.US,D,20190826,000000,5.0823,5.1019,5.0528,5.0921,135465,0
+LPL.US,D,20190827,000000,5.1117,5.1411,5.0626,5.0725,286295,0
+LPL.US,D,20190828,000000,5.0921,5.1902,5.0823,5.1706,212397,0
+LPL.US,D,20190829,000000,5.2785,5.4257,5.2785,5.3864,232111,0
+LPL.US,D,20190830,000000,5.7004,5.72,5.6219,5.6709,409146,0
+LPL.US,D,20190903,000000,5.6906,5.7592,5.6709,5.72,221485,0
+LPL.US,D,20190904,000000,5.7789,5.9064,5.7592,5.877,485479,0
+LPL.US,D,20190905,000000,5.8475,5.8475,5.7494,5.7592,512274,0
+LPL.US,D,20190906,000000,5.8868,5.9162,5.8574,5.8574,262068,0
+LPL.US,D,20190909,000000,5.8966,5.9162,5.8632,5.8966,313891,0
+LPL.US,D,20190910,000000,5.9064,5.9555,5.8721,5.9358,602377,0
+LPL.US,D,20190911,000000,6.0242,6.3872,6.0242,6.3283,590772,0
+LPL.US,D,20190912,000000,6.3283,6.397,6.2989,6.3577,376605,0
+LPL.US,D,20190913,000000,6.2891,6.4068,6.2891,6.3087,379372,0
+LPL.US,D,20190916,000000,6.2596,6.3774,6.1909,6.2891,359959,0
+LPL.US,D,20190917,000000,6.0928,6.0928,5.9457,6.0045,483791,0
+LPL.US,D,20190918,000000,5.9064,5.9457,5.8679,5.926,224342,0
+LPL.US,D,20190919,000000,6.034,6.0732,6.0143,6.0143,168422,0
+LPL.US,D,20190920,000000,6.0438,6.0634,5.9555,5.9947,579064,0
+LPL.US,D,20190923,000000,5.8083,5.9064,5.8083,5.8868,169877,0
+LPL.US,D,20190924,000000,5.9162,5.9162,5.7691,5.8181,244486,0
+LPL.US,D,20190925,000000,5.7691,5.877,5.7396,5.8574,328956,0
+LPL.US,D,20190926,000000,5.7789,5.7789,5.6808,5.6906,220843,0
+LPL.US,D,20190927,000000,5.6415,5.6758,5.563,5.5826,270545,0
+LPL.US,D,20190930,000000,5.7494,5.8475,5.7494,5.8377,272009,0
+LPL.US,D,20191001,000000,5.7789,5.7985,5.6219,5.6611,358962,0
+LPL.US,D,20191002,000000,5.5042,5.5238,5.4453,5.4845,217827,0
+LPL.US,D,20191003,000000,5.4158,5.5925,5.4158,5.5728,419952,0
+LPL.US,D,20191004,000000,5.5925,5.6611,5.5532,5.6219,175448,0
+LPL.US,D,20191007,000000,5.5532,5.5875,5.5238,5.5336,189817,0
+LPL.US,D,20191008,000000,5.5238,5.5581,5.4894,5.5042,144639,0
+LPL.US,D,20191009,000000,5.4943,5.5925,5.4943,5.5826,111161,0
+LPL.US,D,20191010,000000,5.8279,5.9408,5.7691,5.9064,434968,0
+LPL.US,D,20191011,000000,5.9457,6.0242,5.926,5.9653,162057,0
+LPL.US,D,20191014,000000,5.8574,5.9947,5.8574,5.9751,224955,0
+LPL.US,D,20191015,000000,5.9162,6.1223,5.8966,6.0634,465881,0
+LPL.US,D,20191016,000000,5.9849,5.9849,5.9358,5.9555,209799,0
+LPL.US,D,20191017,000000,5.9653,5.9947,5.8966,5.9457,144654,0
+LPL.US,D,20191018,000000,5.8672,5.8868,5.8181,5.8279,120833,0
+LPL.US,D,20191021,000000,6.0732,6.1419,6.0242,6.1223,323272,0
+LPL.US,D,20191022,000000,6.0634,6.1321,6.0634,6.0928,113666,0
+LPL.US,D,20191023,000000,6.0045,6.083,5.6709,5.7004,325773,0
+LPL.US,D,20191024,000000,5.7789,5.7985,5.7102,5.7592,272408,0
+LPL.US,D,20191025,000000,5.7004,5.8083,5.7004,5.8083,131845,0
+LPL.US,D,20191028,000000,5.7985,5.8721,5.7985,5.8672,162090,0
+LPL.US,D,20191029,000000,5.7887,5.7985,5.7396,5.7396,122772,0
+LPL.US,D,20191030,000000,5.7004,5.7396,5.6611,5.7396,122570,0
+LPL.US,D,20191031,000000,5.7691,5.8181,5.7102,5.7494,232480,0
+LPL.US,D,20191101,000000,5.6906,5.7592,5.6808,5.72,254858,0
+LPL.US,D,20191104,000000,5.8672,5.9555,5.8426,5.9064,330461,0
+LPL.US,D,20191105,000000,6.0536,6.2891,6.034,6.2498,480400,0
+LPL.US,D,20191106,000000,6.2204,6.2596,6.2008,6.2106,174737,0
+LPL.US,D,20191107,000000,6.1026,6.1483,6.0438,6.0536,239182,0
+LPL.US,D,20191108,000000,6.1223,6.1811,6.1223,6.1517,194665,0
+LPL.US,D,20191111,000000,6.0438,6.0667,6.0045,6.0242,192770,0
+LPL.US,D,20191112,000000,6.1517,6.1615,6.0732,6.0928,185190,0
+LPL.US,D,20191113,000000,6.0143,6.0536,5.9358,5.9555,428737,0
+LPL.US,D,20191114,000000,6.0045,6.0732,5.9849,6.0242,289812,0
+LPL.US,D,20191115,000000,6.1223,6.1615,6.0928,6.1125,207006,0
+LPL.US,D,20191118,000000,6.0928,6.1125,6.0094,6.0242,389844,0
+LPL.US,D,20191119,000000,6.0438,6.083,6.0045,6.0438,209783,0
+LPL.US,D,20191120,000000,5.9162,5.926,5.8083,5.8475,284519,0
+LPL.US,D,20191121,000000,5.7298,5.7396,5.6464,5.6808,320599,0
+LPL.US,D,20191122,000000,5.6415,5.6415,5.5434,5.5434,341128,0
+LPL.US,D,20191125,000000,5.6513,5.7102,5.6317,5.7102,242089,0
+LPL.US,D,20191126,000000,5.8083,5.8966,5.8083,5.8181,444405,0
+LPL.US,D,20191127,000000,5.8181,5.8181,5.7396,5.7887,180811,0
+LPL.US,D,20191129,000000,6.0242,6.1321,6.0143,6.1125,306216,0
+LPL.US,D,20191202,000000,6.1615,6.1811,6.1174,6.1713,371181,0
+LPL.US,D,20191203,000000,6.1321,6.1321,5.9947,6.0536,727478,0
+LPL.US,D,20191204,000000,6.034,6.034,5.9358,5.9653,297014,0
+LPL.US,D,20191205,000000,6.0438,6.083,5.9849,5.9947,271625,0
+LPL.US,D,20191206,000000,6.0536,6.1223,6.0536,6.1125,362857,0
+LPL.US,D,20191209,000000,6.5834,6.7894,6.5638,6.7502,1262728,0
+LPL.US,D,20191210,000000,6.7306,6.7306,6.6226,6.6815,441360,0
+LPL.US,D,20191211,000000,6.5343,6.554,6.4951,6.5147,355103,0
+LPL.US,D,20191212,000000,6.6226,6.8483,6.603,6.8287,631785,0
+LPL.US,D,20191213,000000,6.6913,6.6913,6.5932,6.6226,306305,0
+LPL.US,D,20191216,000000,6.8581,6.9268,6.8091,6.8287,493427,0
+LPL.US,D,20191217,000000,6.8875,6.8974,6.8189,6.8679,307742,0
+LPL.US,D,20191218,000000,6.8189,6.8189,6.76,6.7698,239513,0
+LPL.US,D,20191219,000000,6.7404,6.8581,6.7306,6.8091,386111,0
+LPL.US,D,20191220,000000,6.917,6.917,6.8091,6.8189,242689,0
+LPL.US,D,20191223,000000,6.7796,6.7796,6.6815,6.7208,318926,0
+LPL.US,D,20191224,000000,6.6325,6.6423,6.5196,6.554,279676,0
+LPL.US,D,20191226,000000,6.6423,6.7306,6.6423,6.6619,203031,0
+LPL.US,D,20191227,000000,6.8483,6.9366,6.8483,6.8875,319433,0
+LPL.US,D,20191230,000000,6.8189,6.8385,6.7698,6.7894,195042,0
+LPL.US,D,20191231,000000,6.8091,6.8483,6.7796,6.8091,180517,0
+LPL.US,D,20200102,000000,6.8974,7.0053,6.883,7.0053,190563,0
+LPL.US,D,20200103,000000,6.8581,6.863,6.7894,6.7992,116069,0
+LPL.US,D,20200106,000000,6.6815,6.76,6.6815,6.7502,122248,0
+LPL.US,D,20200107,000000,6.8385,6.8679,6.7992,6.8483,127341,0
+LPL.US,D,20200108,000000,6.6423,6.7796,6.6226,6.7404,346296,0
+LPL.US,D,20200109,000000,6.7306,6.7404,6.6423,6.6717,269504,0
+LPL.US,D,20200110,000000,6.7208,6.7502,6.6619,6.6619,240831,0
+LPL.US,D,20200113,000000,6.554,6.6226,6.5147,6.6226,342708,0
+LPL.US,D,20200114,000000,6.6913,6.7011,6.6128,6.6815,189948,0
+LPL.US,D,20200115,000000,6.6423,6.6521,6.5736,6.5736,180877,0
+LPL.US,D,20200116,000000,6.5638,6.6226,6.5491,6.5932,157856,0
+LPL.US,D,20200117,000000,6.6815,6.7109,6.6521,6.7011,169486,0
+LPL.US,D,20200121,000000,6.5049,6.5049,6.4166,6.446,216144,0
+LPL.US,D,20200122,000000,6.4264,6.4558,6.3675,6.4558,247491,0
+LPL.US,D,20200123,000000,6.3087,6.3381,6.2694,6.3283,173145,0
+LPL.US,D,20200124,000000,6.3381,6.3577,6.2891,6.3087,244674,0
+LPL.US,D,20200127,000000,6.034,6.1811,6.0242,6.1419,710256,0
+LPL.US,D,20200128,000000,6.1419,6.1517,6.0928,6.1321,454014,0
+LPL.US,D,20200129,000000,6.2106,6.3087,6.1615,6.2891,803050,0
+LPL.US,D,20200130,000000,6.1223,6.1321,6.0242,6.1026,427733,0
+LPL.US,D,20200131,000000,6.2989,6.3283,6.0242,6.1419,498725,0
+LPL.US,D,20200203,000000,6.2008,6.2596,6.1811,6.2596,253413,0
+LPL.US,D,20200204,000000,6.6913,6.7502,6.5932,6.7404,608526,0
+LPL.US,D,20200205,000000,6.7208,6.8091,6.6815,6.7109,300731,0
+LPL.US,D,20200206,000000,6.8581,6.966,6.8385,6.9562,470611,0
+LPL.US,D,20200207,000000,6.7404,6.7404,6.6619,6.6619,256640,0
+LPL.US,D,20200210,000000,6.6815,6.7502,6.663,6.7404,130051,0
+LPL.US,D,20200211,000000,6.8091,6.8581,6.7698,6.7698,259310,0
+LPL.US,D,20200212,000000,6.8483,6.9268,6.8483,6.9072,299269,0
+LPL.US,D,20200213,000000,6.6717,6.7011,6.6423,6.6423,283165,0
+LPL.US,D,20200214,000000,6.603,6.603,6.5343,6.5442,188915,0
+LPL.US,D,20200218,000000,6.4853,6.4853,6.4264,6.4755,241792,0
+LPL.US,D,20200219,000000,6.5245,6.554,6.5049,6.5147,141348,0
+LPL.US,D,20200220,000000,6.3185,6.3185,6.1615,6.2106,545601,0
+LPL.US,D,20200221,000000,6.1419,6.1596,6.0928,6.1223,307472,0
+LPL.US,D,20200224,000000,5.8966,5.9402,5.8377,5.8868,368279,0
+LPL.US,D,20200225,000000,5.9849,5.9849,5.7985,5.8475,599264,0
+LPL.US,D,20200226,000000,5.8868,5.9457,5.8377,5.877,371794,0
+LPL.US,D,20200227,000000,5.7396,5.8279,5.6415,5.6415,386560,0
+LPL.US,D,20200228,000000,5.4943,5.6906,5.4747,5.6906,579591,0
+LPL.US,D,20200302,000000,5.5925,5.7396,5.5434,5.7298,563265,0
+LPL.US,D,20200303,000000,5.7592,5.926,5.7298,5.8181,877996,0
+LPL.US,D,20200304,000000,5.877,5.9947,5.8475,5.9849,370364,0
+LPL.US,D,20200305,000000,5.8475,5.9358,5.7985,5.8475,408361,0
+LPL.US,D,20200306,000000,5.7396,5.8623,5.7298,5.8574,347770,0
+LPL.US,D,20200309,000000,5.2491,5.3471,5.0921,5.2294,470805,0
+LPL.US,D,20200310,000000,5.4551,5.6415,5.4158,5.563,384663,0
+LPL.US,D,20200311,000000,5.3766,5.4257,5.2491,5.3177,380008,0
+LPL.US,D,20200312,000000,4.7389,4.9253,4.6309,4.6702,617458,0
+LPL.US,D,20200313,000000,4.8468,4.9204,4.6996,4.9057,494984,0
+LPL.US,D,20200316,000000,4.1306,4.4543,4.1306,4.4543,748602,0
+LPL.US,D,20200317,000000,4.474,4.4838,4.366,4.4543,449714,0
+LPL.US,D,20200318,000000,4.003,4.1109,3.7774,3.8657,711835,0
+LPL.US,D,20200319,000000,3.6498,3.9245,3.5664,3.9049,915618,0
+LPL.US,D,20200320,000000,4.1208,4.1404,3.9245,3.9343,534783,0
+LPL.US,D,20200323,000000,3.8657,3.8657,3.5713,3.7087,839258,0
+LPL.US,D,20200324,000000,4.0815,4.2483,4.0815,4.2385,614495,0
+LPL.US,D,20200325,000000,4.2875,4.4445,4.2189,4.317,342748,0
+LPL.US,D,20200326,000000,4.3955,4.4838,4.3072,4.3758,441134,0
+LPL.US,D,20200327,000000,4.3955,4.4151,4.2189,4.317,367041,0
+LPL.US,D,20200330,000000,4.4249,4.4543,4.2581,4.3758,529582,0
+LPL.US,D,20200331,000000,4.3562,4.4543,4.317,4.3562,402473,0
+LPL.US,D,20200401,000000,4.0815,4.2189,4.0619,4.1109,239941,0
+LPL.US,D,20200402,000000,4.2385,4.3562,4.2287,4.3072,402959,0
+LPL.US,D,20200403,000000,4.2287,4.2581,4.1208,4.16,314710,0
+LPL.US,D,20200406,000000,4.3758,4.6408,4.3758,4.6113,676484,0
+LPL.US,D,20200407,000000,4.7094,4.7879,4.5034,4.5034,721978,0
+LPL.US,D,20200408,000000,4.5525,4.5525,4.3857,4.4445,579897,0
+LPL.US,D,20200409,000000,4.5721,4.6408,4.523,4.5426,328539,0
+LPL.US,D,20200413,000000,4.5525,4.5525,4.4347,4.4936,260382,0
+LPL.US,D,20200414,000000,4.5328,4.6898,4.5132,4.5623,449018,0
+LPL.US,D,20200415,000000,4.4838,4.4838,4.3955,4.4347,204325,0
+LPL.US,D,20200416,000000,4.4347,4.4838,4.3758,4.4151,251160,0
+LPL.US,D,20200417,000000,4.5721,4.6408,4.5426,4.5917,244522,0
+LPL.US,D,20200420,000000,4.523,4.5426,4.366,4.366,415054,0
+LPL.US,D,20200421,000000,4.3464,4.3464,4.2385,4.3072,453726,0
+LPL.US,D,20200422,000000,4.3955,4.4543,4.3268,4.4543,260230,0
+LPL.US,D,20200423,000000,4.4347,4.474,4.3857,4.4053,144742,0
+LPL.US,D,20200424,000000,4.2974,4.3268,4.1894,4.2189,289858,0
+LPL.US,D,20200427,000000,4.366,4.4053,4.3072,4.3268,365252,0
+LPL.US,D,20200428,000000,4.4936,4.5426,4.3955,4.3955,484599,0
+LPL.US,D,20200429,000000,4.6113,4.6506,4.474,4.6113,722132,0
+LPL.US,D,20200430,000000,4.4936,4.5525,4.4053,4.4151,288380,0
+LPL.US,D,20200501,000000,4.3562,4.366,4.1551,4.1894,229989,0
+LPL.US,D,20200504,000000,4.1992,4.2287,4.0619,4.1306,398407,0
+LPL.US,D,20200505,000000,4.2777,4.3464,4.2483,4.2777,242394,0
+LPL.US,D,20200506,000000,4.3464,4.3464,4.2614,4.2974,184474,0
+LPL.US,D,20200507,000000,4.3268,4.3464,4.2777,4.3268,277645,0
+LPL.US,D,20200508,000000,4.317,4.3758,4.3072,4.3562,155522,0
+LPL.US,D,20200511,000000,4.2287,4.2483,4.1109,4.2287,315826,0
+LPL.US,D,20200512,000000,4.1698,4.1992,4.0619,4.0619,173336,0
+LPL.US,D,20200513,000000,4.1208,4.1404,4.003,4.0717,606464,0
+LPL.US,D,20200514,000000,4.0128,4.1208,3.9638,4.1208,403149,0
+LPL.US,D,20200515,000000,3.9736,4.0815,3.954,3.9834,420187,0
+LPL.US,D,20200518,000000,4.0619,4.1502,3.9834,4.0325,561767,0
+LPL.US,D,20200519,000000,4.1698,4.2379,3.9834,4.1404,830390,0
+LPL.US,D,20200520,000000,4.16,4.1894,4.1306,4.16,214722,0
+LPL.US,D,20200521,000000,4.1992,4.2189,4.0815,4.1011,300391,0
+LPL.US,D,20200522,000000,3.9834,4.0423,3.9343,4.003,297985,0
+LPL.US,D,20200526,000000,4.1796,4.1992,4.0717,4.1011,317323,0
+LPL.US,D,20200527,000000,4.1894,4.1992,4.0815,4.1894,326246,0
+LPL.US,D,20200528,000000,4.1404,4.2091,4.0766,4.0913,234917,0
+LPL.US,D,20200529,000000,4.0226,4.1796,4.0128,4.16,672208,0
+LPL.US,D,20200601,000000,4.2189,4.3268,4.1894,4.3072,223434,0
+LPL.US,D,20200602,000000,4.4151,4.5623,4.3955,4.5132,416460,0
+LPL.US,D,20200603,000000,4.7291,4.9842,4.7291,4.9155,1020576,0
+LPL.US,D,20200604,000000,4.8075,4.8566,4.7585,4.7781,286056,0
+LPL.US,D,20200605,000000,5.043,5.097,5.0038,5.043,488322,0
+LPL.US,D,20200608,000000,5.1608,5.3226,5.1411,5.2883,350947,0
+LPL.US,D,20200609,000000,5.1411,5.2098,5.0725,5.1411,268799,0
+LPL.US,D,20200610,000000,5.2491,5.3079,5.1902,5.2392,481452,0
+LPL.US,D,20200611,000000,4.9155,4.994,4.7781,4.7977,449124,0
+LPL.US,D,20200612,000000,4.9155,4.994,4.7928,4.886,1604427,0
+LPL.US,D,20200615,000000,4.6604,4.6947,4.4445,4.6408,895079,0
+LPL.US,D,20200616,000000,4.9351,4.9645,4.7683,4.7977,861668,0
+LPL.US,D,20200617,000000,4.9155,4.9547,4.837,4.8566,818577,0
+LPL.US,D,20200618,000000,4.8468,4.9743,4.8075,4.8468,775819,0
+LPL.US,D,20200619,000000,4.8272,4.837,4.7094,4.8075,753036,0
+LPL.US,D,20200622,000000,4.8664,4.8958,4.7781,4.8174,399059,0
+LPL.US,D,20200623,000000,4.8566,4.9645,4.8468,4.9057,774012,0
+LPL.US,D,20200624,000000,4.9351,4.9547,4.7781,4.7977,306074,0
+LPL.US,D,20200625,000000,4.7291,4.7879,4.6506,4.7781,266073,0
+LPL.US,D,20200626,000000,4.7683,4.8326,4.6702,4.6702,234921,0
+LPL.US,D,20200629,000000,4.6408,4.6996,4.5819,4.6996,228138,0
+LPL.US,D,20200630,000000,4.6702,4.8075,4.6685,4.7389,358446,0
+LPL.US,D,20200701,000000,4.7683,4.9057,4.7683,4.9057,322196,0
+LPL.US,D,20200702,000000,4.9155,4.9645,4.8762,4.8958,405568,0
+LPL.US,D,20200706,000000,5.2196,5.357,5.2196,5.3472,556199,0
+LPL.US,D,20200707,000000,5.0823,5.0921,5.0234,5.0332,376578,0
+LPL.US,D,20200708,000000,5.1019,5.1755,5.0725,5.1608,338567,0
+LPL.US,D,20200709,000000,5.1509,5.1509,5.0038,5.0921,423298,0
+LPL.US,D,20200710,000000,5.0234,5.1411,5.0136,5.1019,624704,0
+LPL.US,D,20200713,000000,5.1804,5.1902,5.0626,5.0626,239391,0
+LPL.US,D,20200714,000000,5.0528,5.2,5.0332,5.2,310620,0
+LPL.US,D,20200715,000000,5.2491,5.3079,5.2294,5.2589,346285,0
+LPL.US,D,20200716,000000,5.2098,5.2589,5.1706,5.2589,163337,0
+LPL.US,D,20200717,000000,5.2196,5.2392,5.1657,5.1804,260473,0
+LPL.US,D,20200720,000000,5.1804,5.2785,5.1609,5.2589,194968,0
+LPL.US,D,20200721,000000,5.3864,5.4551,5.3668,5.4158,264785,0
+LPL.US,D,20200722,000000,5.3766,5.3962,5.3275,5.3864,207950,0
+LPL.US,D,20200723,000000,5.3177,5.4453,5.1804,5.2294,818492,0
+LPL.US,D,20200724,000000,5.1411,5.1411,4.9743,4.9743,1453934,0
+LPL.US,D,20200727,000000,5.0725,5.0823,5.0234,5.0528,241968,0
+LPL.US,D,20200728,000000,5.1117,5.1117,5.0528,5.0823,153883,0
+LPL.US,D,20200729,000000,5.2,5.2784,5.1411,5.2589,221714,0
+LPL.US,D,20200730,000000,5.2294,5.3275,5.1804,5.3177,174407,0
+LPL.US,D,20200731,000000,5.2589,5.2687,5.1215,5.2098,222823,0
+LPL.US,D,20200803,000000,5.1804,5.2098,5.1411,5.1902,209285,0
+LPL.US,D,20200804,000000,5.2,5.2294,5.1706,5.2196,259673,0
+LPL.US,D,20200805,000000,5.2589,5.2834,5.2196,5.2196,235466,0
+LPL.US,D,20200806,000000,5.2196,5.3325,5.1902,5.3177,436010,0
+LPL.US,D,20200807,000000,5.2,5.2,5.1509,5.1804,199822,0
+LPL.US,D,20200810,000000,5.4649,5.4943,5.357,5.4453,306648,0
+LPL.US,D,20200811,000000,5.4943,5.514,5.4158,5.4257,161805,0
+LPL.US,D,20200812,000000,5.4453,5.5826,5.4453,5.5532,126687,0
+LPL.US,D,20200813,000000,5.4845,5.5826,5.4257,5.5532,254290,0
+LPL.US,D,20200814,000000,5.6219,5.6906,5.5728,5.6611,296198,0
+LPL.US,D,20200817,000000,5.6906,5.7592,5.6611,5.7004,226277,0
+LPL.US,D,20200818,000000,5.5238,5.5238,5.3668,5.4649,341064,0
+LPL.US,D,20200819,000000,5.4355,5.5091,5.3668,5.3962,437204,0
+LPL.US,D,20200820,000000,5.2687,5.3177,5.2,5.2981,316666,0
+LPL.US,D,20200821,000000,5.4649,5.563,5.4453,5.4845,427407,0
+LPL.US,D,20200824,000000,6.2204,6.2693,6.1321,6.1615,668802,0
+LPL.US,D,20200825,000000,6.1811,6.3381,6.1517,6.3381,507051,0
+LPL.US,D,20200826,000000,6.3577,6.4657,6.3283,6.4558,396053,0
+LPL.US,D,20200827,000000,6.24,6.2989,6.1223,6.1909,495181,0
+LPL.US,D,20200828,000000,6.1517,6.2498,6.1223,6.2302,287960,0
+LPL.US,D,20200831,000000,6.083,6.0879,5.9751,6.0536,384469,0
+LPL.US,D,20200901,000000,6.1713,6.2204,6.0928,6.2008,429915,0
+LPL.US,D,20200902,000000,6.1713,6.3087,6.1517,6.2694,500072,0
+LPL.US,D,20200903,000000,6.1811,6.2449,6.0045,6.1223,877503,0
+LPL.US,D,20200904,000000,6.2302,6.2302,5.9947,6.1223,425360,0
+LPL.US,D,20200908,000000,6.446,6.7257,6.446,6.5245,1013961,0
+LPL.US,D,20200909,000000,6.7208,6.7208,6.6128,6.6815,357075,0
+LPL.US,D,20200910,000000,6.7698,6.8385,6.6815,6.7011,406009,0
+LPL.US,D,20200911,000000,6.8679,6.966,6.8679,6.9562,481369,0
+LPL.US,D,20200914,000000,6.9955,7.0298,6.917,6.9464,427200,0
+LPL.US,D,20200915,000000,6.8777,6.8826,6.7502,6.7698,447754,0
+LPL.US,D,20200916,000000,6.7698,6.8777,6.7011,6.7796,554236,0
+LPL.US,D,20200917,000000,6.7992,6.8287,6.7208,6.8189,268343,0
+LPL.US,D,20200918,000000,6.8287,6.8777,6.7306,6.7796,436117,0
+LPL.US,D,20200921,000000,6.8483,6.8483,6.6815,6.8091,486361,0
+LPL.US,D,20200922,000000,6.7011,6.7698,6.6717,6.7208,239068,0
+LPL.US,D,20200923,000000,6.7208,6.7502,6.5736,6.5932,303221,0
+LPL.US,D,20200924,000000,6.397,6.446,6.24,6.3479,424982,0
+LPL.US,D,20200925,000000,6.3087,6.3381,6.2008,6.2891,432411,0
+LPL.US,D,20200928,000000,6.4166,6.5147,6.4166,6.4951,408439,0
+LPL.US,D,20200929,000000,6.5442,6.5541,6.4755,6.4951,309196,0
+LPL.US,D,20200930,000000,6.4951,6.5687,6.3872,6.4068,370534,0
+LPL.US,D,20201001,000000,6.4558,6.5049,6.3675,6.4166,454730,0
+LPL.US,D,20201002,000000,6.2694,6.4166,6.2449,6.3479,535145,0
+LPL.US,D,20201005,000000,6.5049,6.6325,6.5049,6.6325,463942,0
+LPL.US,D,20201006,000000,6.4951,6.5343,6.2694,6.3872,2117510,0
+LPL.US,D,20201007,000000,6.4166,6.4853,6.4068,6.4657,1230076,0
+LPL.US,D,20201008,000000,6.6815,6.7502,6.6423,6.6521,542088,0
+LPL.US,D,20201009,000000,6.7208,6.7747,6.6815,6.76,584944,0
+LPL.US,D,20201012,000000,6.7796,6.8091,6.7109,6.7894,284695,0
+LPL.US,D,20201013,000000,6.8483,6.9072,6.8189,6.8287,457774,0
+LPL.US,D,20201014,000000,6.9562,7.0347,6.9366,6.9955,346952,0
+LPL.US,D,20201015,000000,6.9072,6.9121,6.8385,6.9072,196295,0
+LPL.US,D,20201016,000000,6.76,6.8189,6.6717,6.6815,154108,0
+LPL.US,D,20201019,000000,6.7109,6.744,6.6325,6.6619,206187,0
+LPL.US,D,20201020,000000,6.7109,6.7698,6.6913,6.7208,272900,0
+LPL.US,D,20201021,000000,6.7208,6.8091,6.7208,6.7698,273381,0
+LPL.US,D,20201022,000000,6.8679,6.966,6.8189,6.8777,319012,0
+LPL.US,D,20201023,000000,6.6325,6.7208,6.6226,6.6717,396987,0
+LPL.US,D,20201026,000000,6.4657,6.5049,6.3283,6.397,284100,0
+LPL.US,D,20201027,000000,6.4362,6.4362,6.3479,6.3479,174113,0
+LPL.US,D,20201028,000000,6.2694,6.2743,6.1713,6.1909,440121,0
+LPL.US,D,20201029,000000,6.1713,6.2106,6.1223,6.1811,402613,0
+LPL.US,D,20201030,000000,6.1026,6.1517,6.0928,6.1517,286786,0
+LPL.US,D,20201102,000000,6.2204,6.2989,6.2008,6.2792,158552,0
+LPL.US,D,20201103,000000,6.4362,6.4951,6.4166,6.4755,294088,0
+LPL.US,D,20201104,000000,6.3774,6.4558,6.3283,6.3774,246752,0
+LPL.US,D,20201105,000000,6.4755,6.5638,6.446,6.5147,150968,0
+LPL.US,D,20201106,000000,6.5245,6.5638,6.5049,6.554,186862,0
+LPL.US,D,20201109,000000,6.8287,6.8679,6.6619,6.6815,257057,0
+LPL.US,D,20201110,000000,6.554,6.5638,6.4657,6.4853,219452,0
+LPL.US,D,20201111,000000,6.6423,6.6423,6.554,6.6128,181985,0
+LPL.US,D,20201112,000000,6.5638,6.5736,6.4068,6.4166,619449,0
+LPL.US,D,20201113,000000,6.4755,6.5343,6.4755,6.5049,184501,0
+LPL.US,D,20201116,000000,6.6128,6.6815,6.603,6.6325,142468,0
+LPL.US,D,20201117,000000,6.5442,6.6226,6.5245,6.5932,155292,0
+LPL.US,D,20201118,000000,6.5638,6.6226,6.554,6.5638,174223,0
+LPL.US,D,20201119,000000,6.4264,6.5196,6.4166,6.4853,201601,0
+LPL.US,D,20201120,000000,6.6521,6.7011,6.6325,6.6717,245332,0
+LPL.US,D,20201123,000000,6.7404,6.8483,6.7404,6.8189,208358,0
+LPL.US,D,20201124,000000,6.8483,6.9857,6.8066,6.9562,393971,0
+LPL.US,D,20201125,000000,7.0053,7.0887,6.9758,7.074,287560,0
+LPL.US,D,20201127,000000,7.0543,7.074,6.9857,7.0543,88841,0
+LPL.US,D,20201130,000000,6.8581,6.8875,6.7306,6.7404,231898,0
+LPL.US,D,20201201,000000,6.9857,7.074,6.9562,7.0151,175901,0
+LPL.US,D,20201202,000000,7.0249,7.074,6.9955,7.0151,111950,0
+LPL.US,D,20201203,000000,7.123,7.1525,7.074,7.074,252083,0
+LPL.US,D,20201204,000000,7.3487,7.5743,7.3291,7.5743,455017,0
+LPL.US,D,20201207,000000,7.3094,7.3389,7.2408,7.3192,321010,0
+LPL.US,D,20201208,000000,7.2506,7.3192,7.1917,7.2113,320471,0
+LPL.US,D,20201209,000000,7.2898,7.3135,7.1623,7.1819,151152,0
+LPL.US,D,20201210,000000,7.4075,7.5155,7.3977,7.4664,211911,0
+LPL.US,D,20201211,000000,7.4174,7.4174,7.3389,7.4174,302288,0
+LPL.US,D,20201214,000000,7.486,7.5155,7.4272,7.4566,245454,0
+LPL.US,D,20201215,000000,8.0453,8.163,7.8883,8.163,1130613,0
+LPL.US,D,20201216,000000,8.0551,8.114,7.9962,8.0845,243405,0
+LPL.US,D,20201217,000000,8.2611,8.3298,8.2317,8.32,392329,0
+LPL.US,D,20201218,000000,8.0943,8.0943,7.9766,8.0257,293181,0
+LPL.US,D,20201221,000000,7.7706,7.8687,7.7509,7.8589,401374,0
+LPL.US,D,20201222,000000,7.6725,7.7313,7.6332,7.643,245540,0
+LPL.US,D,20201223,000000,8.0943,8.114,8.006,8.0355,288907,0
+LPL.US,D,20201224,000000,7.9472,7.9472,7.8687,7.8981,100443,0
+LPL.US,D,20201228,000000,8.1238,8.1336,7.957,7.957,272970,0
+LPL.US,D,20201229,000000,8.3789,8.3789,8.2317,8.2513,326422,0
+LPL.US,D,20201230,000000,8.3494,8.3592,8.282,8.3004,218206,0
+LPL.US,D,20201231,000000,8.3396,8.3691,8.2709,8.2808,234953,0
+LPL.US,D,20210104,000000,8.6143,8.634,8.4389,8.4966,261183,0
+LPL.US,D,20210105,000000,8.4279,8.4819,8.3985,8.477,171387,0
+LPL.US,D,20210106,000000,8.6928,8.8596,8.6732,8.7909,532259,0
+LPL.US,D,20210107,000000,8.9087,8.997,8.8792,8.9872,311120,0
+LPL.US,D,20210108,000000,8.9774,9.0951,8.9626,9.0362,541042,0
+LPL.US,D,20210111,000000,8.7615,8.8008,8.7026,8.7615,418811,0
+LPL.US,D,20210112,000000,8.9283,8.997,8.8891,8.997,264949,0
+LPL.US,D,20210113,000000,9.0951,9.1245,9.0352,9.0657,292677,0
+LPL.US,D,20210114,000000,9.566,9.576,9.4189,9.4974,715912,0
+LPL.US,D,20210115,000000,9.3698,9.4679,9.2913,9.3208,485624,0
+LPL.US,D,20210119,000000,9.3894,9.507,9.3894,9.4875,541373,0
+LPL.US,D,20210120,000000,9.537,9.654,9.52,9.635,406089,0
+LPL.US,D,20210121,000000,10.302,10.537,10.253,10.4,1012991,0
+LPL.US,D,20210122,000000,10.371,10.459,10.302,10.312,871397,0
+LPL.US,D,20210125,000000,10.449,10.449,10.155,10.204,1092638,0
+LPL.US,D,20210126,000000,10.655,10.655,10.145,10.243,1045305,0
+LPL.US,D,20210127,000000,10.037,10.057,9.2913,9.615,1209462,0
+LPL.US,D,20210128,000000,9.929,10.125,9.61,9.958,1305521,0
+LPL.US,D,20210129,000000,9.576,9.703,9.2619,9.4777,1829479,0
+LPL.US,D,20210201,000000,9.89,9.949,9.684,9.909,980591,0
+LPL.US,D,20210202,000000,10.017,10.057,9.89,9.978,704954,0
+LPL.US,D,20210203,000000,9.939,10.111,9.89,10.008,746909,0
+LPL.US,D,20210204,000000,10.145,10.145,9.89,10.135,1594327,0
+LPL.US,D,20210205,000000,10.135,10.135,9.929,9.968,886307,0
+LPL.US,D,20210208,000000,10.008,10.096,9.929,10.096,501133,0
+LPL.US,D,20210209,000000,10.165,10.243,10.076,10.165,1814316,0
+LPL.US,D,20210210,000000,10.322,10.508,10.165,10.42,838144,0
+LPL.US,D,20210211,000000,10.469,10.586,10.361,10.528,478455,0
+LPL.US,D,20210212,000000,10.518,10.683,10.449,10.635,479131,0
+LPL.US,D,20210216,000000,10.871,10.989,10.871,10.959,1835285,0
+LPL.US,D,20210217,000000,10.842,11.008,10.842,10.949,712801,0
+LPL.US,D,20210218,000000,10.665,10.704,10.478,10.577,649685,0
+LPL.US,D,20210219,000000,10.94,11.028,10.881,10.979,742448,0
+LPL.US,D,20210222,000000,10.93,10.969,10.704,10.734,540925,0
+LPL.US,D,20210223,000000,10.645,10.871,10.38,10.871,658209,0
+LPL.US,D,20210224,000000,10.429,10.478,10.263,10.449,763138,0
+LPL.US,D,20210225,000000,10.459,10.459,9.944,9.998,951202,0
+LPL.US,D,20210226,000000,9.929,9.929,9.728,9.802,977375,0
+LPL.US,D,20210301,000000,10.047,10.101,9.89,10.076,494453,0
+LPL.US,D,20210302,000000,10.047,10.047,9.929,10.008,464812,0
+LPL.US,D,20210303,000000,9.939,10.057,9.733,9.762,501332,0
+LPL.US,D,20210304,000000,9.86,9.988,9.507,9.566,896908,0
+LPL.US,D,20210305,000000,9.772,9.88,9.4974,9.86,653704,0
+LPL.US,D,20210308,000000,9.595,9.635,9.3306,9.3502,649190,0
+LPL.US,D,20210309,000000,9.635,9.654,9.3502,9.605,760310,0
+LPL.US,D,20210310,000000,9.4287,9.4974,9.3109,9.4483,1301237,0
+LPL.US,D,20210311,000000,9.703,9.762,9.512,9.615,643582,0
+LPL.US,D,20210312,000000,9.703,9.752,9.625,9.713,470866,0
+LPL.US,D,20210315,000000,9.625,9.694,9.4532,9.684,522570,0
+LPL.US,D,20210316,000000,9.782,9.792,9.517,9.586,850210,0
+LPL.US,D,20210317,000000,9.546,9.664,9.4386,9.654,397483,0
+LPL.US,D,20210318,000000,9.4875,9.537,9.2717,9.2815,564282,0
+LPL.US,D,20210319,000000,9.3109,9.4189,9.1834,9.3698,374309,0
+LPL.US,D,20210322,000000,9.664,9.792,9.586,9.674,591740,0
+LPL.US,D,20210323,000000,9.635,9.684,9.3796,9.3894,754857,0
+LPL.US,D,20210324,000000,9.517,9.566,9.3502,9.3502,490916,0
+LPL.US,D,20210325,000000,9.2913,9.4679,9.2619,9.4483,503617,0
+LPL.US,D,20210326,000000,9.4287,9.635,9.4287,9.635,309576,0
+LPL.US,D,20210329,000000,9.4777,9.556,9.3698,9.4679,226213,0
+LPL.US,D,20210330,000000,9.546,9.674,9.507,9.645,507824,0
+LPL.US,D,20210331,000000,9.831,9.929,9.802,9.802,726377,0
+LPL.US,D,20210401,000000,9.782,9.851,9.723,9.831,371747,0
+LPL.US,D,20210405,000000,10.577,10.714,10.498,10.537,772909,0
+LPL.US,D,20210406,000000,11.106,11.155,10.861,10.871,1541097,0
+LPL.US,D,20210407,000000,10.998,11.175,10.974,11.028,1457723,0
+LPL.US,D,20210408,000000,10.822,10.91,10.699,10.861,699918,0
+LPL.US,D,20210409,000000,10.998,11.087,10.949,11.018,622202,0
+LPL.US,D,20210412,000000,10.753,10.773,10.606,10.685,405668,0
+LPL.US,D,20210413,000000,10.724,10.753,10.606,10.616,374546,0
+LPL.US,D,20210414,000000,10.753,10.812,10.655,10.694,506826,0
+LPL.US,D,20210415,000000,10.94,10.969,10.822,10.92,451085,0
+LPL.US,D,20210416,000000,10.842,10.859,10.596,10.743,425380,0
+LPL.US,D,20210419,000000,10.743,10.792,10.645,10.714,434604,0
+LPL.US,D,20210420,000000,10.743,10.842,10.567,10.694,537339,0
+LPL.US,D,20210421,000000,10.773,10.969,10.734,10.93,408878,0
+LPL.US,D,20210422,000000,11.381,11.538,11.293,11.42,731728,0
+LPL.US,D,20210423,000000,11.725,11.931,11.631,11.891,1230232,0
+LPL.US,D,20210426,000000,11.774,11.921,11.754,11.803,572623,0
+LPL.US,D,20210427,000000,11.911,12.073,11.882,11.96,586403,0
+LPL.US,D,20210428,000000,11.725,12.048,11.646,11.656,598466,0
+LPL.US,D,20210429,000000,11.342,11.45,11.018,11.263,1150202,0
+LPL.US,D,20210430,000000,10.92,10.94,10.564,10.577,786809,0
+LPL.US,D,20210503,000000,10.596,10.596,10.449,10.449,502747,0
+LPL.US,D,20210504,000000,10.371,10.375,10.204,10.312,488641,0
+LPL.US,D,20210505,000000,10.42,10.42,10.326,10.371,278608,0
+LPL.US,D,20210506,000000,10.449,10.537,10.38,10.528,405360,0
+LPL.US,D,20210507,000000,10.685,10.851,10.685,10.851,668748,0
+LPL.US,D,20210510,000000,10.792,10.881,10.567,10.567,601698,0
+LPL.US,D,20210511,000000,10.174,10.174,9.988,10.115,789148,0
+LPL.US,D,20210512,000000,10.008,10.008,9.537,9.595,1211871,0
+LPL.US,D,20210513,000000,9.4974,9.546,9.3992,9.4777,592363,0
+LPL.US,D,20210514,000000,9.556,9.664,9.527,9.654,348863,0
+LPL.US,D,20210517,000000,9.615,9.674,9.4679,9.4974,742273,0
+LPL.US,D,20210518,000000,9.89,10.008,9.87,9.87,603404,0
+LPL.US,D,20210519,000000,9.743,9.909,9.674,9.86,568934,0
+LPL.US,D,20210520,000000,9.713,9.772,9.645,9.752,459878,0
+LPL.US,D,20210521,000000,9.851,9.909,9.772,9.772,442737,0
+LPL.US,D,20210524,000000,9.87,9.998,9.865,9.939,272969,0
+LPL.US,D,20210525,000000,9.949,9.949,9.751,9.802,498394,0
+LPL.US,D,20210526,000000,9.909,9.988,9.89,9.968,270585,0
+LPL.US,D,20210527,000000,9.988,10.057,9.968,10.037,357527,0
+LPL.US,D,20210528,000000,10.233,10.949,10.194,10.459,2864702,0
+LPL.US,D,20210601,000000,11.028,11.048,10.92,10.94,805073,0
+LPL.US,D,20210602,000000,10.743,10.773,10.655,10.773,643534,0
+LPL.US,D,20210603,000000,10.577,10.577,10.469,10.547,446577,0
+LPL.US,D,20210604,000000,10.478,10.577,10.459,10.567,464451,0
+LPL.US,D,20210607,000000,10.586,10.586,10.478,10.547,386065,0
+LPL.US,D,20210608,000000,10.478,10.478,10.312,10.41,595656,0
+LPL.US,D,20210609,000000,10.272,10.272,10.037,10.047,944616,0
+LPL.US,D,20210610,000000,10.047,10.115,10.017,10.076,376104,0
+LPL.US,D,20210611,000000,10.086,10.096,9.998,10.047,384945,0
+LPL.US,D,20210614,000000,10.115,10.223,9.958,10.076,1093477,0
+LPL.US,D,20210615,000000,9.998,10.008,9.841,9.909,616263,0
+LPL.US,D,20210616,000000,9.929,9.968,9.615,9.733,626733,0
+LPL.US,D,20210617,000000,10.165,10.287,10.106,10.184,980638,0
+LPL.US,D,20210618,000000,10.39,10.39,10.243,10.351,756989,0
+LPL.US,D,20210621,000000,10.469,10.665,10.469,10.626,777082,0
+LPL.US,D,20210622,000000,10.528,10.557,10.41,10.547,583760,0
+LPL.US,D,20210623,000000,10.282,10.302,10.204,10.204,687501,0
+LPL.US,D,20210624,000000,10.322,10.429,10.302,10.42,294374,0
+LPL.US,D,20210625,000000,10.488,10.567,10.42,10.439,402665,0
+LPL.US,D,20210628,000000,10.498,10.528,10.425,10.518,288182,0
+LPL.US,D,20210629,000000,10.39,10.4,10.312,10.39,458394,0
+LPL.US,D,20210630,000000,10.537,10.537,10.478,10.488,453772,0
+LPL.US,D,20210701,000000,10.498,10.518,10.449,10.478,331149,0
+LPL.US,D,20210702,000000,10.665,10.753,10.626,10.714,530077,0
+LPL.US,D,20210706,000000,10.469,10.469,10.238,10.351,410430,0
+LPL.US,D,20210707,000000,10.233,10.253,10.071,10.115,338059,0
+LPL.US,D,20210708,000000,9.86,9.89,9.782,9.831,565594,0
+LPL.US,D,20210709,000000,9.851,9.988,9.846,9.978,377140,0
+LPL.US,D,20210712,000000,10.008,10.057,9.919,10.057,232541,0
+LPL.US,D,20210713,000000,10.027,10.086,9.988,9.988,486161,0
+LPL.US,D,20210714,000000,9.998,10.008,9.851,9.86,862412,0
+LPL.US,D,20210715,000000,10.017,10.066,9.929,9.978,384963,0
+LPL.US,D,20210716,000000,10.017,10.017,9.792,9.811,408170,0
+LPL.US,D,20210719,000000,9.615,9.674,9.4974,9.654,749022,0
+LPL.US,D,20210720,000000,9.752,9.831,9.694,9.792,368599,0
+LPL.US,D,20210721,000000,9.527,9.703,9.527,9.694,576306,0
+LPL.US,D,20210722,000000,9.664,9.669,9.566,9.586,446840,0
+LPL.US,D,20210723,000000,9.664,9.664,9.542,9.576,351325,0
+LPL.US,D,20210726,000000,9.4189,9.527,9.3796,9.517,367354,0
+LPL.US,D,20210727,000000,9.4483,9.4581,9.2423,9.3404,548610,0
+LPL.US,D,20210728,000000,9.821,9.821,9.4336,9.4777,678954,0
+LPL.US,D,20210729,000000,9.546,9.635,9.507,9.615,515478,0
+LPL.US,D,20210730,000000,9.3698,9.4385,9.3306,9.3502,433049,0
+LPL.US,D,20210802,000000,9.3306,9.3845,9.2717,9.3404,672664,0
+LPL.US,D,20210803,000000,9.4777,9.507,9.4287,9.4875,333696,0
+LPL.US,D,20210804,000000,9.703,9.802,9.664,9.664,351976,0
+LPL.US,D,20210805,000000,9.703,9.703,9.61,9.645,230459,0
+LPL.US,D,20210806,000000,9.4875,9.507,9.4091,9.507,386963,0
+LPL.US,D,20210809,000000,9.4091,9.4483,9.3404,9.4483,355471,0
+LPL.US,D,20210810,000000,9.4679,9.4679,9.3698,9.4091,304778,0
+LPL.US,D,20210811,000000,9.3796,9.3796,9.2913,9.3698,227736,0
+LPL.US,D,20210812,000000,9.1343,9.154,8.9283,9.0264,788515,0
+LPL.US,D,20210813,000000,8.7811,8.7811,8.683,8.7125,562270,0
+LPL.US,D,20210816,000000,8.526,8.6536,8.526,8.6536,684855,0
+LPL.US,D,20210817,000000,8.6438,8.6536,8.4377,8.4868,574837,0
+LPL.US,D,20210818,000000,8.8891,8.8989,8.7517,8.7517,732920,0
+LPL.US,D,20210819,000000,8.4083,8.4426,8.3298,8.4279,611931,0
+LPL.US,D,20210820,000000,8.1826,8.266,8.1434,8.2611,466167,0
+LPL.US,D,20210823,000000,8.2611,8.32,8.2219,8.2906,727740,0
+LPL.US,D,20210824,000000,8.4083,8.6059,8.4083,8.5358,1156524,0
+LPL.US,D,20210825,000000,8.5358,8.9381,8.5162,8.9381,7318695,0
+LPL.US,D,20210826,000000,8.6438,8.8498,8.5849,8.634,2417478,0
+LPL.US,D,20210827,000000,8.683,8.7909,8.6536,8.7811,766175,0
+LPL.US,D,20210830,000000,8.683,8.7125,8.5653,8.6438,805287,0
+LPL.US,D,20210831,000000,8.7321,8.7566,8.6438,8.6438,729456,0
+LPL.US,D,20210901,000000,8.7223,8.84,8.7125,8.7713,563483,0
+LPL.US,D,20210902,000000,8.6634,8.683,8.5751,8.6634,667887,0
+LPL.US,D,20210903,000000,8.9087,8.9774,8.7909,8.8106,757884,0
+LPL.US,D,20210907,000000,8.7125,8.7566,8.6242,8.7026,652558,0
+LPL.US,D,20210908,000000,8.5751,8.5751,8.4672,8.5358,1013822,0
+LPL.US,D,20210909,000000,8.5162,8.5849,8.4966,8.5555,460902,0
+LPL.US,D,20210910,000000,8.5358,8.5849,8.4279,8.4672,727775,0
+LPL.US,D,20210913,000000,8.5064,8.6094,8.4525,8.5751,738817,0
+LPL.US,D,20210914,000000,8.5947,8.6438,8.4868,8.4966,789279,0
+LPL.US,D,20210915,000000,8.477,8.5162,8.3985,8.4868,741633,0
+LPL.US,D,20210916,000000,8.3396,8.3396,8.1925,8.3004,1110634,0
+LPL.US,D,20210917,000000,8.3004,8.3004,8.006,8.0943,5726076,0
+LPL.US,D,20210920,000000,7.9864,8.3691,7.9079,8.3298,2855206,0
+LPL.US,D,20210921,000000,8.2906,8.3838,8.0502,8.1336,1025406,0
+LPL.US,D,20210922,000000,8.1434,8.3838,8.1434,8.3494,966581,0
+LPL.US,D,20210923,000000,8.1728,8.3053,8.163,8.1925,775852,0
+LPL.US,D,20210924,000000,7.9275,7.9766,7.8687,7.8981,860238,0
+LPL.US,D,20210927,000000,8.0943,8.1593,7.9815,8.0649,847710,0
+LPL.US,D,20210928,000000,8.0355,8.0355,7.8883,7.9177,552431,0
+LPL.US,D,20210929,000000,7.9177,7.9177,7.7706,7.8,671343,0
+LPL.US,D,20210930,000000,7.8294,7.8589,7.7608,7.8,598325,0
+LPL.US,D,20211001,000000,7.7411,7.7804,7.5547,7.643,687849,0
+LPL.US,D,20211004,000000,7.643,7.643,7.4811,7.486,568893,0
+LPL.US,D,20211005,000000,7.4664,7.594,7.4595,7.5155,555246,0
+LPL.US,D,20211006,000000,7.2113,7.2604,7.1139,7.2604,880077,0
+LPL.US,D,20211007,000000,7.4174,7.5302,7.4075,7.4762,1233215,0
+LPL.US,D,20211008,000000,7.437,7.5351,7.4272,7.4762,1078338,0
+LPL.US,D,20211011,000000,7.4958,7.4958,7.3487,7.3683,585061,0
+LPL.US,D,20211012,000000,7.2408,7.2702,7.1917,7.2015,728255,0
+LPL.US,D,20211013,000000,7.2211,7.2898,7.2113,7.2604,519050,0
+LPL.US,D,20211014,000000,7.3585,7.437,7.3585,7.4075,398820,0
+LPL.US,D,20211015,000000,7.5449,7.6528,7.5449,7.5743,493476,0
+LPL.US,D,20211018,000000,7.5547,7.594,7.4664,7.4958,662838,0
+LPL.US,D,20211019,000000,7.5253,7.6626,7.5057,7.6332,807745,0
+LPL.US,D,20211020,000000,7.5842,7.594,7.4468,7.4762,805609,0
+LPL.US,D,20211021,000000,7.4566,7.4958,7.4075,7.486,428947,0
+LPL.US,D,20211022,000000,7.4174,7.4517,7.334,7.3487,677163,0
+LPL.US,D,20211025,000000,7.4468,7.5547,7.4468,7.4762,414866,0
+LPL.US,D,20211026,000000,7.7509,7.8392,7.6185,7.6234,960918,0
+LPL.US,D,20211027,000000,7.7509,7.7509,7.5596,7.6626,577522,0
+LPL.US,D,20211028,000000,8.1238,8.3102,8.0649,8.2808,875956,0
+LPL.US,D,20211029,000000,8.2023,8.2121,8.1336,8.1925,443672,0
+LPL.US,D,20211101,000000,8.2121,8.2758,8.163,8.2611,378537,0
+LPL.US,D,20211102,000000,8.2023,8.2808,8.2023,8.2219,350311,0
+LPL.US,D,20211103,000000,8.3396,8.4083,8.2906,8.3985,320481,0
+LPL.US,D,20211104,000000,8.4574,8.4868,8.3396,8.4181,477805,0
+LPL.US,D,20211105,000000,8.4083,8.4475,8.3691,8.4279,370238,0
+LPL.US,D,20211108,000000,8.4475,8.4966,8.4181,8.4868,264263,0
+LPL.US,D,20211109,000000,8.4868,8.526,8.3691,8.4083,544649,0
+LPL.US,D,20211110,000000,8.2906,8.3396,8.1925,8.2317,569746,0
+LPL.US,D,20211111,000000,8.3494,8.4426,8.3494,8.4083,285916,0
+LPL.US,D,20211112,000000,8.3887,8.4672,8.3887,8.4574,197181,0
+LPL.US,D,20211115,000000,8.5457,8.6438,8.5457,8.5457,359596,0
+LPL.US,D,20211116,000000,8.5457,8.5555,8.4966,8.5162,374809,0
+LPL.US,D,20211117,000000,8.8498,8.8891,8.7713,8.84,725724,0
+LPL.US,D,20211118,000000,9.3109,9.3208,9.1245,9.1442,1365335,0
+LPL.US,D,20211119,000000,9.154,9.2275,9.1442,9.1736,769024,0
+LPL.US,D,20211122,000000,9.2717,9.3502,9.2358,9.2521,749339,0
+LPL.US,D,20211123,000000,9.046,9.0804,8.9774,9.046,726996,0
+LPL.US,D,20211124,000000,9.1049,9.1392,9.0362,9.0853,473951,0
+LPL.US,D,20211126,000000,8.5457,8.5751,8.3985,8.3985,780796,0
+LPL.US,D,20211129,000000,8.4377,8.4574,8.3691,8.4475,470994,0
+LPL.US,D,20211130,000000,8.1826,8.2906,8.1434,8.2317,768180,0
+LPL.US,D,20211201,000000,8.4083,8.5064,8.2808,8.2808,530507,0
+LPL.US,D,20211202,000000,8.163,8.2906,8.163,8.2808,730152,0
+LPL.US,D,20211203,000000,8.4966,8.5653,8.3201,8.3691,580193,0
+LPL.US,D,20211206,000000,8.9479,8.9479,8.8302,8.8989,875416,0
+LPL.US,D,20211207,000000,9.2619,9.3355,9.1834,9.2423,833533,0
+LPL.US,D,20211208,000000,9.0166,9.0706,8.9675,9.0558,665331,0
+LPL.US,D,20211209,000000,8.9577,8.997,8.9185,8.9381,241241,0
+LPL.US,D,20211210,000000,9.154,9.2668,9.1147,9.1343,768805,0
+LPL.US,D,20211213,000000,9.2521,9.2815,9.1147,9.1245,492711,0
+LPL.US,D,20211214,000000,9.0558,9.1049,9.0264,9.0853,655355,0
+LPL.US,D,20211215,000000,9.3796,9.4287,9.2619,9.4189,599122,0
+LPL.US,D,20211216,000000,9.4189,9.4581,9.2079,9.2325,691506,0
+LPL.US,D,20211217,000000,9.154,9.3306,9.1351,9.2325,949747,0
+LPL.US,D,20211220,000000,9.0853,9.1343,9.0264,9.0853,431299,0
+LPL.US,D,20211221,000000,9.1442,9.2177,9.1392,9.1638,521747,0
+LPL.US,D,20211222,000000,9.36,9.4287,9.3355,9.4091,421333,0
+LPL.US,D,20211223,000000,9.4189,9.507,9.4189,9.4581,429172,0
+LPL.US,D,20211227,000000,9.566,9.645,9.537,9.635,336984,0
+LPL.US,D,20211228,000000,9.4974,9.525,9.3551,9.4091,290773,0
+LPL.US,D,20211229,000000,9.811,9.929,9.762,9.88,727327,0
+LPL.US,D,20211230,000000,10.2,10.2,10.035,10.09,630727,0
+LPL.US,D,20211231,000000,10.08,10.175,10.07,10.1,509222,0
+LPL.US,D,20220103,000000,10.13,10.45,10.13,10.45,821885,0
+LPL.US,D,20220104,000000,10.66,10.78,10.58,10.65,746946,0
+LPL.US,D,20220105,000000,10.26,10.28,10.07,10.09,1135247,0
+LPL.US,D,20220106,000000,10.07,10.13,10,10.01,694701,0
+LPL.US,D,20220107,000000,10.08,10.16,10.005,10.16,463540,0
+LPL.US,D,20220110,000000,10.04,10.07,9.81,9.97,587566,0
+LPL.US,D,20220111,000000,10.14,10.32,10.14,10.32,500106,0
+LPL.US,D,20220112,000000,10.29,10.4,10.2636,10.4,737686,0
+LPL.US,D,20220113,000000,10.33,10.35,10.135,10.16,547132,0
+LPL.US,D,20220114,000000,10.11,10.23,10.08,10.23,589085,0
+LPL.US,D,20220118,000000,9.85,9.95,9.7,9.88,1312544,0
+LPL.US,D,20220119,000000,9.64,9.72,9.61,9.64,837507,0
+LPL.US,D,20220120,000000,9.78,9.88,9.62,9.64,729480,0
+LPL.US,D,20220121,000000,9.38,9.405,9.18,9.25,1101592,0
+LPL.US,D,20220124,000000,9,9.16,8.83,9.15,2021203,0
+LPL.US,D,20220125,000000,8.93,9.14,8.8912,9,1162870,0
+LPL.US,D,20220126,000000,9.07,9.1739,8.71,8.8,863738,0
+LPL.US,D,20220127,000000,8.34,8.38,8.03,8.07,1755526,0
+LPL.US,D,20220128,000000,8.21,8.21,7.94,8.17,1106798,0
+LPL.US,D,20220131,000000,8.22,8.31,8.13,8.29,904123,0
+LPL.US,D,20220201,000000,8.3,8.32,8.195,8.28,1011225,0
+LPL.US,D,20220202,000000,8.31,8.39,8.25,8.36,678093,0
+LPL.US,D,20220203,000000,8,8.035,7.91,7.95,882410,0
+LPL.US,D,20220204,000000,8.01,8.085,7.965,7.97,737015,0
+LPL.US,D,20220207,000000,8.09,8.1,8.015,8.05,446731,0
+LPL.US,D,20220208,000000,8,8.1,7.98,8.08,435486,0
+LPL.US,D,20220209,000000,8.27,8.385,8.26,8.38,337097,0
+LPL.US,D,20220210,000000,8.19,8.375,8.16,8.18,626031,0
+LPL.US,D,20220211,000000,8.15,8.27,8.03,8.03,630019,0
+LPL.US,D,20220214,000000,8.02,8.045,7.925,7.99,430624,0
+LPL.US,D,20220215,000000,8.09,8.18,8.085,8.18,349240,0
+LPL.US,D,20220216,000000,8.11,8.21,8.105,8.19,296146,0
+LPL.US,D,20220217,000000,8.11,8.11,7.95,7.96,386744,0
+LPL.US,D,20220218,000000,7.94,7.98,7.89,7.94,371326,0
+LPL.US,D,20220222,000000,7.93,7.9657,7.78,7.79,836338,0
+LPL.US,D,20220223,000000,7.95,8.01,7.83,7.84,522969,0
+LPL.US,D,20220224,000000,7.59,7.745,7.47,7.71,994179,0
+LPL.US,D,20220225,000000,7.8,7.98,7.8,7.97,370544,0
+LPL.US,D,20220228,000000,7.67,7.86,7.65,7.84,398590,0
+LPL.US,D,20220301,000000,7.82,7.9,7.66,7.7,494804,0
+LPL.US,D,20220302,000000,7.73,7.84,7.71,7.82,352058,0
+LPL.US,D,20220303,000000,7.78,7.855,7.745,7.77,382533,0
+LPL.US,D,20220304,000000,7.55,7.57,7.455,7.49,375446,0
+LPL.US,D,20220307,000000,7.39,7.445,7.3,7.38,706290,0
+LPL.US,D,20220308,000000,7.44,7.575,7.34,7.44,593047,0
+LPL.US,D,20220309,000000,7.59,7.7,7.555,7.67,356873,0
+LPL.US,D,20220310,000000,7.67,7.67,7.54,7.58,384798,0
+LPL.US,D,20220311,000000,7.62,7.655,7.5,7.5,230713,0
+LPL.US,D,20220314,000000,7.5,7.58,7.42,7.44,303064,0
+LPL.US,D,20220315,000000,7.76,7.8,7.67,7.74,634856,0
+LPL.US,D,20220316,000000,7.79,7.99,7.79,7.99,485665,0
+LPL.US,D,20220317,000000,7.9,8.06,7.89,8.05,271765,0
+LPL.US,D,20220318,000000,8.15,8.19,8.1,8.19,648135,0
+LPL.US,D,20220321,000000,8.15,8.2,8.01,8.04,451788,0
+LPL.US,D,20220322,000000,8.14,8.23,8.14,8.23,331000,0
+LPL.US,D,20220323,000000,8.23,8.26,8.14,8.15,321718,0
+LPL.US,D,20220324,000000,8.17,8.23,8.145,8.21,305546,0
+LPL.US,D,20220325,000000,8.36,8.36,8.265,8.29,412238,0
+LPL.US,D,20220328,000000,8.29,8.35,8.26,8.35,274701,0
+LPL.US,D,20220329,000000,8.445,8.53,8.36,8.53,379382,0
+LPL.US,D,20220330,000000,8.28,8.35,8.18,8.19,354581,0
+LPL.US,D,20220331,000000,8.45,8.45,8.25,8.26,596069,0
+LPL.US,D,20220401,000000,8.19,8.25,8.0747,8.15,296011,0
+LPL.US,D,20220404,000000,8.15,8.22,8.15,8.22,235758,0
+LPL.US,D,20220405,000000,7.89,7.94,7.72,7.73,778025,0
+LPL.US,D,20220406,000000,7.59,7.61,7.445,7.5,509914,0
+LPL.US,D,20220407,000000,7.34,7.5,7.34,7.44,457383,0
+LPL.US,D,20220408,000000,7.54,7.59,7.46,7.51,503961,0
+LPL.US,D,20220411,000000,7.45,7.48,7.33,7.33,514670,0
+LPL.US,D,20220412,000000,7.47,7.545,7.42,7.44,572853,0
+LPL.US,D,20220413,000000,7.63,7.76,7.615,7.73,552931,0
+LPL.US,D,20220414,000000,7.79,7.835,7.7,7.72,327026,0
+LPL.US,D,20220418,000000,7.45,7.5,7.4,7.41,384848,0
+LPL.US,D,20220419,000000,7.55,7.58,7.515,7.56,472238,0
+LPL.US,D,20220420,000000,7.61,7.645,7.58,7.63,403274,0
+LPL.US,D,20220421,000000,7.5,7.52,7.255,7.26,486483,0
+LPL.US,D,20220422,000000,7.39,7.42,7.25,7.25,474246,0
+LPL.US,D,20220425,000000,7.21,7.24,7.09,7.23,496591,0
+LPL.US,D,20220426,000000,7.15,7.15,6.91,6.93,514922,0
+LPL.US,D,20220427,000000,6.81,6.97,6.73,6.75,785947,0
+LPL.US,D,20220428,000000,6.61,6.61,6.29,6.41,692859,0
+LPL.US,D,20220429,000000,6.55,6.6,6.41,6.43,824118,0
+LPL.US,D,20220502,000000,6.48,6.52,6.35,6.48,940172,0
+LPL.US,D,20220503,000000,6.71,6.7978,6.69,6.77,584818,0
+LPL.US,D,20220504,000000,6.78,6.99,6.71,6.97,505077,0
+LPL.US,D,20220505,000000,6.85,6.85,6.64,6.69,531929,0
+LPL.US,D,20220506,000000,6.61,6.705,6.57,6.65,608043,0
+LPL.US,D,20220509,000000,6.52,6.56,6.43,6.44,498250,0
+LPL.US,D,20220510,000000,6.61,6.7,6.555,6.64,640243,0
+LPL.US,D,20220511,000000,6.55,6.59,6.38,6.4,382390,0
+LPL.US,D,20220512,000000,6.4,6.555,6.4,6.48,523357,0
+LPL.US,D,20220513,000000,6.64,6.81,6.64,6.78,495891,0
+LPL.US,D,20220516,000000,6.61,6.69,6.59,6.64,358726,0
+LPL.US,D,20220517,000000,6.72,6.79,6.705,6.78,297138,0
+LPL.US,D,20220518,000000,6.74,6.75,6.53,6.56,431876,0
+LPL.US,D,20220519,000000,6.51,6.62,6.508,6.57,496486,0
+LPL.US,D,20220520,000000,6.74,6.7473,6.51,6.6,398720,0
+LPL.US,D,20220523,000000,6.81,6.875,6.765,6.84,513526,0
+LPL.US,D,20220524,000000,6.72,6.73,6.6,6.71,530001,0
+LPL.US,D,20220525,000000,6.65,6.7475,6.65,6.73,509477,0
+LPL.US,D,20220526,000000,6.74,6.87,6.74,6.84,273502,0
+LPL.US,D,20220527,000000,6.86,6.975,6.86,6.97,192804,0
+LPL.US,D,20220531,000000,6.95,7.005,6.89,6.99,270324,0
+LPL.US,D,20220601,000000,7.05,7.09,6.885,6.94,310034,0
+LPL.US,D,20220602,000000,6.95,7.07,6.94,7.07,190516,0
+LPL.US,D,20220603,000000,6.9,6.906,6.82,6.82,295572,0
+LPL.US,D,20220606,000000,6.92,6.92,6.81,6.83,205992,0
+LPL.US,D,20220607,000000,6.73,6.86,6.73,6.86,240401,0
+LPL.US,D,20220608,000000,6.85,6.85,6.745,6.78,308126,0
+LPL.US,D,20220609,000000,6.77,6.795,6.63,6.63,285959,0
+LPL.US,D,20220610,000000,6.58,6.58,6.46,6.48,346180,0
+LPL.US,D,20220613,000000,6.29,6.31,6.17,6.25,617047,0
+LPL.US,D,20220614,000000,6.25,6.31,6.24,6.3,596676,0
+LPL.US,D,20220615,000000,6.34,6.53,6.31,6.49,990209,0
+LPL.US,D,20220616,000000,6.27,6.27,6.1,6.17,770745,0
+LPL.US,D,20220617,000000,6.22,6.22,6.06,6.11,739555,0
+LPL.US,D,20220621,000000,6.03,6.035,5.96,6,350153,0
+LPL.US,D,20220622,000000,5.87,5.9499,5.83,5.85,472126,0
+LPL.US,D,20220623,000000,5.83,5.86,5.725,5.8,364213,0
+LPL.US,D,20220624,000000,5.86,5.96,5.86,5.95,243217,0
+LPL.US,D,20220627,000000,5.99,6.03,5.965,6.03,321195,0
+LPL.US,D,20220628,000000,5.99,6.03,5.72,5.73,646614,0
+LPL.US,D,20220629,000000,5.73,5.73,5.655,5.68,338700,0
+LPL.US,D,20220630,000000,5.58,5.65,5.52,5.58,531839,0
+LPL.US,D,20220701,000000,5.45,5.56,5.425,5.56,348220,0
+LPL.US,D,20220705,000000,5.6,5.73,5.53,5.73,578818,0
+LPL.US,D,20220706,000000,5.88,5.96,5.845,5.96,615685,0
+LPL.US,D,20220707,000000,5.96,6.06,5.96,6.06,299993,0
+LPL.US,D,20220708,000000,5.92,5.98,5.88,5.96,257267,0
+LPL.US,D,20220711,000000,5.82,5.835,5.755,5.8,466548,0
+LPL.US,D,20220712,000000,5.66,5.7495,5.64,5.69,756726,0
+LPL.US,D,20220713,000000,5.68,5.8,5.68,5.74,551163,0
+LPL.US,D,20220714,000000,5.64,5.69,5.54,5.69,402375,0
+LPL.US,D,20220715,000000,5.78,5.845,5.75,5.83,208953,0
+LPL.US,D,20220718,000000,5.93,5.94,5.81,5.85,310955,0
+LPL.US,D,20220719,000000,5.9,5.975,5.8901,5.93,497286,0
+LPL.US,D,20220720,000000,5.9,5.97,5.87,5.97,347926,0
+LPL.US,D,20220721,000000,5.99,6.01,5.925,6,153477,0
+LPL.US,D,20220722,000000,5.89,5.925,5.84,5.87,194191,0
+LPL.US,D,20220725,000000,5.88,5.89,5.7901,5.85,276534,0
+LPL.US,D,20220726,000000,5.74,5.77,5.7,5.73,291157,0
+LPL.US,D,20220727,000000,5.69,5.855,5.55,5.83,269784,0
+LPL.US,D,20220728,000000,5.93,6.02,5.92,6.01,232305,0
+LPL.US,D,20220729,000000,5.93,5.93,5.855,5.93,305846,0
+LPL.US,D,20220801,000000,5.83,5.92,5.83,5.86,339874,0
+LPL.US,D,20220802,000000,5.83,5.85,5.765,5.78,408098,0
+LPL.US,D,20220803,000000,5.89,5.96,5.86,5.96,174498,0
+LPL.US,D,20220804,000000,6.06,6.17,6.06,6.17,256058,0
+LPL.US,D,20220805,000000,6.04,6.05,5.97,6.01,274583,0
+LPL.US,D,20220808,000000,5.93,6,5.93,5.96,167508,0
+LPL.US,D,20220809,000000,6.09,6.09,6.04,6.04,251307,0
+LPL.US,D,20220810,000000,6.11,6.2,6.11,6.2,163189,0
+LPL.US,D,20220811,000000,6.43,6.46,6.37,6.38,280509,0
+LPL.US,D,20220812,000000,6.37,6.37,6.32,6.34,331537,0
+LPL.US,D,20220815,000000,6.31,6.32,6.23,6.23,203497,0
+LPL.US,D,20220816,000000,6.29,6.315,6.26,6.27,156227,0
+LPL.US,D,20220817,000000,6.2,6.2,6.14,6.18,160672,0
+LPL.US,D,20220818,000000,6.16,6.16,6.075,6.13,195543,0
+LPL.US,D,20220819,000000,6.29,6.29,6.205,6.23,223076,0
+LPL.US,D,20220822,000000,5.82,5.86,5.8,5.81,259145,0
+LPL.US,D,20220823,000000,5.66,5.74,5.66,5.7,330941,0
+LPL.US,D,20220824,000000,5.74,5.78,5.72,5.74,352579,0
+LPL.US,D,20220825,000000,5.79,5.835,5.775,5.81,261874,0
+LPL.US,D,20220826,000000,5.76,5.79,5.57,5.57,221950,0
+LPL.US,D,20220829,000000,5.42,5.52,5.42,5.5,245985,0
+LPL.US,D,20220830,000000,5.72,5.748,5.585,5.59,353499,0
+LPL.US,D,20220831,000000,5.76,5.76,5.705,5.72,369549,0
+LPL.US,D,20220901,000000,5.74,5.77,5.69,5.76,366237,0
+LPL.US,D,20220902,000000,5.75,5.78,5.64,5.65,309650,0
+LPL.US,D,20220906,000000,5.83,5.83,5.73,5.75,404150,0
+LPL.US,D,20220907,000000,5.56,5.72,5.56,5.71,321782,0
+LPL.US,D,20220908,000000,5.51,5.51,5.4,5.46,417595,0
+LPL.US,D,20220909,000000,5.5,5.57,5.49,5.57,197730,0
+LPL.US,D,20220912,000000,5.62,5.65,5.6,5.65,211463,0
+LPL.US,D,20220913,000000,5.62,5.62,5.435,5.45,545449,0
+LPL.US,D,20220914,000000,5.37,5.45,5.37,5.45,332223,0
+LPL.US,D,20220915,000000,5.36,5.38,5.25,5.25,397886,0
+LPL.US,D,20220916,000000,5.12,5.25,5.12,5.24,449307,0
+LPL.US,D,20220919,000000,5.15,5.18,5.1,5.18,432660,0
+LPL.US,D,20220920,000000,5.12,5.13,5.075,5.11,406938,0
+LPL.US,D,20220921,000000,5.01,5.05,4.95,4.97,439539,0
+LPL.US,D,20220922,000000,4.92,4.94,4.87,4.88,270577,0
+LPL.US,D,20220923,000000,4.62,4.62,4.53,4.59,575130,0
+LPL.US,D,20220926,000000,4.29,4.435,4.29,4.33,649624,0
+LPL.US,D,20220927,000000,4.33,4.34,4.24,4.27,629566,0
+LPL.US,D,20220928,000000,4.2,4.34,4.2,4.32,572701,0
+LPL.US,D,20220929,000000,4.22,4.22,4.125,4.14,360501,0
+LPL.US,D,20220930,000000,4.17,4.1985,4.08,4.08,409121,0
+LPL.US,D,20221003,000000,4.13,4.23,4.11,4.18,334143,0
+LPL.US,D,20221004,000000,4.4,4.67,4.4,4.63,1809048,0
+LPL.US,D,20221005,000000,4.79,4.87,4.76,4.86,965856,0
+LPL.US,D,20221006,000000,4.94,4.975,4.85,4.86,683821,0
+LPL.US,D,20221007,000000,4.83,4.83,4.705,4.72,558394,0
+LPL.US,D,20221010,000000,4.71,4.71,4.63,4.63,428144,0
+LPL.US,D,20221011,000000,4.74,4.895,4.71,4.83,942627,0
+LPL.US,D,20221012,000000,4.73,4.76,4.7,4.74,963840,0
+LPL.US,D,20221013,000000,4.62,4.81,4.545,4.75,860883,0
+LPL.US,D,20221014,000000,4.73,4.74,4.57,4.59,552064,0
+LPL.US,D,20221017,000000,5.28,5.28,5.03,5.03,919863,0
+LPL.US,D,20221018,000000,5.2,5.21,5.041,5.08,612978,0
+LPL.US,D,20221019,000000,4.96,4.96,4.805,4.9,527984,0
+LPL.US,D,20221020,000000,5.09,5.18,5.01,5.01,1073178,0
+LPL.US,D,20221021,000000,5,5.145,4.98,5.13,494368,0
+LPL.US,D,20221024,000000,4.9,4.93,4.85,4.93,455672,0
+LPL.US,D,20221025,000000,4.68,4.8,4.67,4.78,1000897,0
+LPL.US,D,20221026,000000,4.69,4.79,4.6,4.68,527530,0
+LPL.US,D,20221027,000000,4.62,4.62,4.46,4.47,650239,0
+LPL.US,D,20221028,000000,4.37,4.445,4.355,4.44,449463,0
+LPL.US,D,20221031,000000,4.44,4.44,4.38,4.44,358925,0
+LPL.US,D,20221101,000000,4.64,4.65,4.56,4.62,478753,0
+LPL.US,D,20221102,000000,4.65,4.725,4.55,4.56,284155,0
+LPL.US,D,20221103,000000,4.53,4.53,4.45,4.49,326562,0
+LPL.US,D,20221104,000000,4.76,4.84,4.72,4.84,585236,0
+LPL.US,D,20221107,000000,4.9,4.91,4.8,4.83,288360,0
+LPL.US,D,20221108,000000,5.2,5.32,5.19,5.3,821066,0
+LPL.US,D,20221109,000000,5.19,5.19,5.09,5.13,401066,0
+LPL.US,D,20221110,000000,5.35,5.44,5.35,5.43,442670,0
+LPL.US,D,20221111,000000,5.76,5.86,5.741,5.85,453097,0
+LPL.US,D,20221114,000000,5.49,5.56,5.44,5.54,590087,0
+LPL.US,D,20221115,000000,5.72,5.74,5.62,5.67,330077,0
+LPL.US,D,20221116,000000,5.55,5.5644,5.44,5.46,409018,0
+LPL.US,D,20221117,000000,5.33,5.39,5.28,5.39,347928,0
+LPL.US,D,20221118,000000,5.58,5.5905,5.53,5.56,396638,0
+LPL.US,D,20221121,000000,5.44,5.445,5.4,5.42,180402,0
+LPL.US,D,20221122,000000,5.41,5.47,5.38,5.47,296969,0
+LPL.US,D,20221123,000000,5.49,5.57,5.49,5.56,145173,0
+LPL.US,D,20221125,000000,5.49,5.52,5.45,5.51,79468,0
+LPL.US,D,20221128,000000,5.51,5.555,5.4705,5.49,250736,0
+LPL.US,D,20221129,000000,5.5,5.5,5.43,5.46,170772,0
+LPL.US,D,20221130,000000,5.59,5.67,5.47,5.66,299941,0
+LPL.US,D,20221201,000000,5.69,5.7399,5.655,5.72,161883,0
+LPL.US,D,20221202,000000,5.6,5.64,5.559,5.63,221443,0
+LPL.US,D,20221205,000000,5.52,5.54,5.41,5.44,375236,0
+LPL.US,D,20221206,000000,5.42,5.4306,5.31,5.33,208466,0
+LPL.US,D,20221207,000000,5.31,5.34,5.275,5.32,221618,0
+LPL.US,D,20221208,000000,5.23,5.285,5.2115,5.27,248826,0
+LPL.US,D,20221209,000000,5.32,5.38,5.32,5.34,149020,0
+LPL.US,D,20221212,000000,5.38,5.41,5.345,5.4,232067,0
+LPL.US,D,20221213,000000,5.4,5.505,5.305,5.33,457664,0
+LPL.US,D,20221214,000000,5.49,5.545,5.43,5.48,288168,0
+LPL.US,D,20221215,000000,5.32,5.34,5.11,5.12,352840,0
+LPL.US,D,20221216,000000,5.1,5.12,4.98,5.05,823806,0
+LPL.US,D,20221219,000000,5.07,5.115,4.99,5.01,326496,0
+LPL.US,D,20221220,000000,4.98,5.04,4.975,4.99,319509,0
+LPL.US,D,20221221,000000,4.96,5,4.91,5,427576,0
+LPL.US,D,20221222,000000,5.03,5.03,4.935,4.97,224468,0
+LPL.US,D,20221223,000000,4.93,4.97,4.92,4.94,175797,0
+LPL.US,D,20221227,000000,5.02,5.035,5,5.03,174323,0
+LPL.US,D,20221228,000000,5.06,5.1387,5.05,5.05,254541,0
+LPL.US,D,20221229,000000,5,5,4.92,4.99,332283,0
+LPL.US,D,20221230,000000,4.98,4.98,4.91,4.96,256404,0
+LPL.US,D,20230103,000000,4.99,5.02,4.92,4.98,246975,0
+LPL.US,D,20230104,000000,5.14,5.18,5.1,5.14,391496,0
+LPL.US,D,20230105,000000,5.07,5.12,5.07,5.1,205958,0
+LPL.US,D,20230106,000000,5.22,5.37,5.215,5.37,223121,0
+LPL.US,D,20230109,000000,5.43,5.49,5.43,5.45,193917,0
+LPL.US,D,20230110,000000,5.43,5.45,5.38,5.44,233680,0
+LPL.US,D,20230111,000000,5.3,5.34,5.26,5.33,195372,0
+LPL.US,D,20230112,000000,5.23,5.3,5.23,5.28,246905,0
+LPL.US,D,20230113,000000,5.27,5.35,5.27,5.35,117150,0
+LPL.US,D,20230117,000000,5.4,5.45,5.39,5.42,174610,0
+LPL.US,D,20230118,000000,5.46,5.48,5.36,5.37,286464,0
+LPL.US,D,20230119,000000,5.4,5.42,5.36,5.37,179762,0
+LPL.US,D,20230120,000000,5.38,5.44,5.36,5.43,80987,0
+LPL.US,D,20230123,000000,5.46,5.5,5.45,5.5,147570,0
+LPL.US,D,20230124,000000,5.42,5.49,5.42,5.47,118756,0
+LPL.US,D,20230125,000000,5.41,5.47,5.35,5.47,184102,0
+LPL.US,D,20230126,000000,5.58,5.63,5.55,5.62,304247,0
+LPL.US,D,20230127,000000,5.56,5.8,5.5,5.79,272669,0
+LPL.US,D,20230130,000000,5.64,5.68,5.61,5.62,154915,0
+LPL.US,D,20230131,000000,5.57,5.6,5.52,5.6,135421,0
+LPL.US,D,20230201,000000,5.66,5.775,5.635,5.72,322717,0
+LPL.US,D,20230202,000000,5.75,5.79,5.72,5.79,159487,0
+LPL.US,D,20230203,000000,5.71,5.77,5.66,5.68,175470,0
+LPL.US,D,20230206,000000,5.52,5.52,5.445,5.48,217527,0
+LPL.US,D,20230207,000000,5.55,5.65,5.54,5.62,353395,0
+LPL.US,D,20230208,000000,5.68,5.73,5.6622,5.72,219127,0
+LPL.US,D,20230209,000000,5.79,5.81,5.68,5.71,164863,0
+LPL.US,D,20230210,000000,5.74,5.75,5.7,5.75,139579,0
+LPL.US,D,20230213,000000,5.67,5.7085,5.645,5.68,147737,0
+LPL.US,D,20230214,000000,5.77,5.825,5.73,5.78,194471,0
+LPL.US,D,20230215,000000,5.68,5.73,5.655,5.71,278060,0
+LPL.US,D,20230216,000000,5.83,5.9276,5.825,5.89,151986,0
+LPL.US,D,20230217,000000,5.86,5.95,5.815,5.95,170372,0
+LPL.US,D,20230221,000000,6.19,6.3,6.17,6.23,406401,0
+LPL.US,D,20230222,000000,6.09,6.09,5.97,6,224871,0
+LPL.US,D,20230223,000000,6.08,6.11,6.025,6.11,192315,0
+LPL.US,D,20230224,000000,5.81,5.85,5.74,5.8,207775,0
+LPL.US,D,20230227,000000,5.87,5.87,5.805,5.84,101486,0
+LPL.US,D,20230228,000000,5.85,5.885,5.81,5.82,275523,0
+LPL.US,D,20230301,000000,5.97,5.99,5.92,5.93,216483,0
+LPL.US,D,20230302,000000,5.8,5.845,5.78,5.84,269797,0
+LPL.US,D,20230303,000000,5.9,5.95,5.86,5.95,112291,0
+LPL.US,D,20230306,000000,5.96,6,5.96,5.99,111795,0
+LPL.US,D,20230307,000000,5.8,5.9,5.755,5.78,208644,0
+LPL.US,D,20230308,000000,5.83,5.86,5.7913,5.83,192905,0
+LPL.US,D,20230309,000000,5.81,5.835,5.72,5.76,177775,0
+LPL.US,D,20230310,000000,5.7,5.7,5.585,5.62,237162,0
+LPL.US,D,20230313,000000,5.67,5.76,5.59,5.7,383918,0
+LPL.US,D,20230314,000000,5.55,5.55,5.43,5.49,262345,0
+LPL.US,D,20230315,000000,5.27,5.33,5.22,5.32,307886,0
+LPL.US,D,20230316,000000,5.35,5.52,5.335,5.52,205817,0
+LPL.US,D,20230317,000000,5.54,5.615,5.54,5.57,374213,0
+LPL.US,D,20230320,000000,5.57,5.64,5.54,5.64,207252,0
+LPL.US,D,20230321,000000,5.55,5.57,5.5,5.53,107938,0
+LPL.US,D,20230322,000000,5.57,5.7,5.57,5.58,257408,0
+LPL.US,D,20230323,000000,5.7,5.835,5.7,5.76,204464,0
+LPL.US,D,20230324,000000,5.81,5.925,5.775,5.92,246454,0
+LPL.US,D,20230327,000000,5.82,5.82,5.72,5.75,131342,0
+LPL.US,D,20230328,000000,6.16,6.32,6.15,6.32,343371,0
+LPL.US,D,20230329,000000,6.19,6.25,6.1835,6.25,142994,0
+LPL.US,D,20230330,000000,6.28,6.34,6.28,6.34,117321,0
+LPL.US,D,20230331,000000,6.32,6.381,6.32,6.38,102794,0
+LPL.US,D,20230403,000000,6.22,6.27,6.19,6.27,213275,0
+LPL.US,D,20230404,000000,5.93,5.97,5.88,5.95,298147,0
+LPL.US,D,20230405,000000,6.08,6.13,6.04,6.09,256994,0
+LPL.US,D,20230406,000000,6.02,6.13,6,6.12,241658,0
+LPL.US,D,20230410,000000,5.95,5.99,5.8389,5.98,455628,0
+LPL.US,D,20230411,000000,5.96,5.96,5.875,5.89,133523,0
+LPL.US,D,20230412,000000,6.15,6.19,6.1,6.14,394197,0
+LPL.US,D,20230413,000000,6.37,6.57,6.37,6.56,312186,0
+LPL.US,D,20230414,000000,6.45,6.45,6.29,6.39,454809,0
+LPL.US,D,20230417,000000,6.24,6.24,6.14,6.16,189779,0
+LPL.US,D,20230418,000000,6.21,6.27,6.21,6.27,116187,0
+LPL.US,D,20230419,000000,6.1,6.1,6.045,6.1,100060,0
+LPL.US,D,20230420,000000,6.04,6.105,6.04,6.07,175198,0
+LPL.US,D,20230421,000000,6.12,6.18,6.11,6.16,149219,0
+LPL.US,D,20230424,000000,6.12,6.13,6.07,6.1,91828,0
+LPL.US,D,20230425,000000,6.06,6.06,5.985,6.01,152656,0
+LPL.US,D,20230426,000000,5.99,5.99,5.93,5.95,88304,0
+LPL.US,D,20230427,000000,5.73,5.77,5.66,5.77,208127,0
+LPL.US,D,20230428,000000,5.59,5.64,5.59,5.62,218840,0
+LPL.US,D,20230501,000000,5.6,5.65,5.6,5.61,153946,0
+LPL.US,D,20230502,000000,5.6,5.64,5.58,5.61,126971,0
+LPL.US,D,20230503,000000,5.57,5.655,5.57,5.58,124199,0
+LPL.US,D,20230504,000000,5.54,5.58,5.52,5.56,76174,0
+LPL.US,D,20230505,000000,5.62,5.67,5.6,5.65,137751,0
+LPL.US,D,20230508,000000,5.69,5.79,5.69,5.78,380973,0
+LPL.US,D,20230509,000000,5.7,5.76,5.7,5.74,89448,0
+LPL.US,D,20230510,000000,5.77,5.8,5.75,5.8,116765,0
+LPL.US,D,20230511,000000,5.74,5.74,5.66,5.67,88159,0
+LPL.US,D,20230512,000000,5.62,5.62,5.525,5.56,81704,0
+LPL.US,D,20230515,000000,5.6,5.691,5.6,5.69,83734,0
+LPL.US,D,20230516,000000,5.75,5.75,5.68,5.74,137804,0
+LPL.US,D,20230517,000000,5.88,6.03,5.88,6.02,229045,0
+LPL.US,D,20230518,000000,6.01,6.04,5.97,6.04,48941,0
+LPL.US,D,20230519,000000,6.18,6.23,6.1611,6.2,104176,0
+LPL.US,D,20230522,000000,6.12,6.15,6.1,6.14,89964,0
+LPL.US,D,20230523,000000,6.04,6.05,5.97,6,91627,0
+LPL.US,D,20230524,000000,5.95,6.01,5.92,6,124482,0
+LPL.US,D,20230525,000000,5.93,5.95,5.89,5.94,131788,0
+LPL.US,D,20230526,000000,5.89,5.97,5.89,5.97,193316,0
+LPL.US,D,20230530,000000,6.12,6.18,6.12,6.15,217163,0
+LPL.US,D,20230531,000000,5.94,6.04,5.91,6.04,238171,0
+LPL.US,D,20230601,000000,6.08,6.17,6.07,6.16,215072,0
+LPL.US,D,20230602,000000,6.16,6.235,6.16,6.23,195551,0
+LPL.US,D,20230605,000000,6.32,6.365,6.3,6.36,244517,0
+LPL.US,D,20230606,000000,6.32,6.42,6.32,6.42,279722,0
+LPL.US,D,20230607,000000,6.35,6.37,6.33,6.36,178178,0
+LPL.US,D,20230608,000000,6.33,6.39,6.31,6.39,79565,0
+LPL.US,D,20230609,000000,6.33,6.375,6.31,6.35,93533,0
+LPL.US,D,20230612,000000,6.36,6.45,6.36,6.45,116353,0
+LPL.US,D,20230613,000000,6.5,6.56,6.5,6.55,98728,0
+LPL.US,D,20230614,000000,6.57,6.57,6.505,6.57,101457,0
+LPL.US,D,20230615,000000,6.5,6.55,6.49,6.54,95178,0
+LPL.US,D,20230616,000000,6.55,6.59,6.54,6.59,143766,0
+LPL.US,D,20230620,000000,6.65,6.685,6.6172,6.65,123337,0
+LPL.US,D,20230621,000000,6.56,6.57,6.53,6.57,88125,0
+LPL.US,D,20230622,000000,6.43,6.49,6.43,6.49,67312,0
+LPL.US,D,20230623,000000,6.32,6.35,6.3,6.34,85688,0
+LPL.US,D,20230626,000000,6.24,6.26,6.22,6.24,164227,0
+LPL.US,D,20230627,000000,6.18,6.241,6.165,6.24,99457,0
+LPL.US,D,20230628,000000,6.1,6.1,6.05,6.1,98908,0
+LPL.US,D,20230629,000000,6.04,6.05,6.01,6.04,77710,0
+LPL.US,D,20230630,000000,6.08,6.095,6.05,6.06,66826,0
+LPL.US,D,20230703,000000,6.11,6.22,6.11,6.22,86565,0
+LPL.US,D,20230705,000000,6.04,6.07,5.96,5.99,194558,0
+LPL.US,D,20230706,000000,5.92,5.98,5.83,5.88,94826,0
+LPL.US,D,20230707,000000,5.79,5.855,5.765,5.82,95971,0
+LPL.US,D,20230710,000000,5.69,5.71,5.65,5.7,167252,0
+LPL.US,D,20230711,000000,5.74,5.91,5.72,5.78,113637,0
+LPL.US,D,20230712,000000,5.94,5.94,5.86,5.88,102346,0
+LPL.US,D,20230713,000000,5.96,6.02,5.96,6.02,81993,0
+LPL.US,D,20230714,000000,6.08,6.08,5.97,5.98,87394,0
+LPL.US,D,20230717,000000,6,6.08,5.995,6.08,93133,0
+LPL.US,D,20230718,000000,6.08,6.08,5.96,6,119396,0
+LPL.US,D,20230719,000000,5.96,5.96,5.87,5.91,73234,0
+LPL.US,D,20230720,000000,5.77,5.77,5.64,5.66,160572,0
+LPL.US,D,20230721,000000,5.55,5.56,5.485,5.49,136569,0
+LPL.US,D,20230724,000000,5.47,5.48,5.42,5.43,118033,0
+LPL.US,D,20230725,000000,5.42,5.42,5.37,5.39,108788,0
+LPL.US,D,20230726,000000,5.29,5.31,5.18,5.23,200128,0
+LPL.US,D,20230727,000000,5.27,5.3062,5.2,5.2,146158,0
+LPL.US,D,20230728,000000,5.27,5.33,5.26,5.33,101183,0
+LPL.US,D,20230731,000000,5.31,5.345,5.295,5.31,102784,0
+LPL.US,D,20230801,000000,5.57,5.62,5.54,5.57,194580,0
+LPL.US,D,20230802,000000,5.5,5.5,5.41,5.45,218301,0
+LPL.US,D,20230803,000000,5.41,5.41,5.335,5.34,200463,0
+LPL.US,D,20230804,000000,5.37,5.3999,5.33,5.33,88820,0
+LPL.US,D,20230807,000000,5.37,5.4,5.36,5.38,108081,0
+LPL.US,D,20230808,000000,5.32,5.33,5.27,5.32,132338,0
+LPL.US,D,20230809,000000,5.37,5.38,5.32,5.34,120243,0
+LPL.US,D,20230810,000000,5.36,5.425,5.33,5.33,95447,0
+LPL.US,D,20230811,000000,5.29,5.29,5.2,5.24,163653,0
+LPL.US,D,20230814,000000,5.19,5.2,5.111,5.13,117050,0
+LPL.US,D,20230815,000000,5.11,5.14,5.06,5.07,223104,0
+LPL.US,D,20230816,000000,5,5.01,4.9,4.92,248015,0
+LPL.US,D,20230817,000000,5.02,5.0293,4.93,4.95,466190,0
+LPL.US,D,20230818,000000,4.86,4.9,4.84,4.88,78886,0
+LPL.US,D,20230821,000000,4.93,4.985,4.93,4.98,157460,0
+LPL.US,D,20230822,000000,4.94,4.94,4.82,4.82,203722,0
+LPL.US,D,20230823,000000,4.87,4.975,4.87,4.96,124964,0
+LPL.US,D,20230824,000000,5.01,5.03,4.91,4.95,276085,0
+LPL.US,D,20230825,000000,4.92,4.93,4.875,4.91,58046,0
+LPL.US,D,20230828,000000,4.99,5.02,4.98,4.98,133658,0
+LPL.US,D,20230829,000000,5.08,5.19,5.08,5.17,193778,0
+LPL.US,D,20230830,000000,5.16,5.16,5.1,5.14,125961,0
+LPL.US,D,20230831,000000,5.05,5.05,4.99,5.02,131784,0
+LPL.US,D,20230901,000000,5.12,5.1205,5.05,5.05,72381,0
+LPL.US,D,20230905,000000,5.13,5.19,5.13,5.16,126458,0
+LPL.US,D,20230906,000000,4.94,4.975,4.91,4.93,213980,0
+LPL.US,D,20230907,000000,4.89,4.89,4.82,4.87,132392,0
+LPL.US,D,20230908,000000,4.89,4.91,4.82,4.82,134925,0
+LPL.US,D,20230911,000000,4.87,4.92,4.865,4.9,119730,0
+LPL.US,D,20230912,000000,4.91,4.96,4.91,4.94,230991,0
+LPL.US,D,20230913,000000,4.94,5.01,4.94,4.98,125323,0
+LPL.US,D,20230914,000000,5.12,5.155,5.11,5.12,141342,0
+LPL.US,D,20230915,000000,5.13,5.16,5.1,5.1,97200,0
+LPL.US,D,20230918,000000,5.08,5.14,5.07,5.13,84266,0
+LPL.US,D,20230919,000000,5.07,5.1,5.04,5.1,229435,0
+LPL.US,D,20230920,000000,5.1,5.25,5.04,5.05,153517,0
+LPL.US,D,20230921,000000,4.88,4.88,4.84,4.85,98481,0
+LPL.US,D,20230922,000000,5.05,5.08,4.8992,5.02,431215,0
+LPL.US,D,20230925,000000,5,5.01,4.95,4.99,159040,0
+LPL.US,D,20230926,000000,4.89,4.9,4.83,4.84,229661,0
+LPL.US,D,20230927,000000,4.83,4.83,4.735,4.8,215924,0
+LPL.US,D,20230928,000000,4.8,4.88,4.79,4.87,239757,0
+LPL.US,D,20230929,000000,4.9,4.92,4.855,4.88,90072,0
+LPL.US,D,20231002,000000,4.84,4.84,4.75,4.76,205022,0
+LPL.US,D,20231003,000000,4.74,4.745,4.66,4.66,233595,0
+LPL.US,D,20231004,000000,4.58,4.65,4.57,4.65,228716,0
+LPL.US,D,20231005,000000,4.6,4.6,4.55,4.55,143897,0
+LPL.US,D,20231006,000000,4.34,4.38,4.25,4.37,261282,0
+LPL.US,D,20231009,000000,4.33,4.36,4.28,4.35,167536,0
+LPL.US,D,20231010,000000,4.45,4.59,4.45,4.53,258492,0
+LPL.US,D,20231011,000000,4.65,4.72,4.65,4.72,221797,0
+LPL.US,D,20231012,000000,4.63,4.66,4.54,4.59,149949,0
+LPL.US,D,20231013,000000,4.58,4.5903,4.54,4.54,114321,0
+LPL.US,D,20231016,000000,4.54,4.625,4.522,4.62,132755,0
+LPL.US,D,20231017,000000,4.59,4.645,4.56,4.59,194716,0
+LPL.US,D,20231018,000000,4.53,4.53,4.45,4.46,109939,0
+LPL.US,D,20231019,000000,4.47,4.49,4.4,4.41,119294,0
+LPL.US,D,20231020,000000,4.37,4.42,4.35,4.37,141942,0
+LPL.US,D,20231023,000000,4.34,4.3899,4.29,4.33,123689,0
+LPL.US,D,20231024,000000,4.4,4.44,4.37,4.4,296494,0
+LPL.US,D,20231025,000000,4.64,4.7,4.4,4.48,301127,0
+LPL.US,D,20231026,000000,4.41,4.47,4.39,4.41,237568,0
+LPL.US,D,20231027,000000,4.48,4.5,4.41,4.42,116898,0
+LPL.US,D,20231030,000000,4.55,4.58,4.52,4.54,161278,0
+LPL.US,D,20231031,000000,4.48,4.4999,4.23,4.44,586808,0
+LPL.US,D,20231101,000000,4.48,4.52,4.45,4.52,115995,0
+LPL.US,D,20231102,000000,4.67,4.79,4.67,4.78,237185,0
+LPL.US,D,20231103,000000,4.92,4.96,4.91,4.93,107806,0
+LPL.US,D,20231106,000000,5.2,5.29,5.12,5.2,253084,0
+LPL.US,D,20231107,000000,5.13,5.2,5.05,5.19,176785,0
+LPL.US,D,20231108,000000,5.13,5.15,5.07,5.12,103453,0
+LPL.US,D,20231109,000000,5.04,5.08,4.96,5,114074,0
+LPL.US,D,20231110,000000,5.01,5.08,4.965,5.08,83673,0
+LPL.US,D,20231113,000000,5.03,5.03,4.955,4.97,135653,0
+LPL.US,D,20231114,000000,5.15,5.21,5.105,5.2,137856,0
+LPL.US,D,20231115,000000,5.23,5.36,5.23,5.31,127945,0
+LPL.US,D,20231116,000000,5.33,5.37,5.3,5.35,67052,0
+LPL.US,D,20231117,000000,5.34,5.34,5.26,5.27,94808,0
+LPL.US,D,20231120,000000,5.3,5.35,5.295,5.32,191203,0
+LPL.US,D,20231121,000000,5.29,5.3,5.24,5.26,97580,0
+LPL.US,D,20231122,000000,5.18,5.195,5.13,5.15,104406,0
+LPL.US,D,20231124,000000,4.94,4.9614,4.87,4.88,171855,0
+LPL.US,D,20231127,000000,4.97,4.99,4.86,4.88,422496,0
+LPL.US,D,20231128,000000,4.92,4.93,4.87,4.88,202114,0
+LPL.US,D,20231129,000000,4.81,4.855,4.78,4.81,150191,0
+LPL.US,D,20231130,000000,4.83,4.83,4.78,4.81,130321,0
+LPL.US,D,20231201,000000,4.74,4.89,4.74,4.89,103715,0
+LPL.US,D,20231204,000000,4.79,4.82,4.74,4.8,189036,0
+LPL.US,D,20231205,000000,4.79,4.7989,4.76,4.79,114999,0
+LPL.US,D,20231206,000000,4.74,4.7818,4.7218,4.74,115954,0
+LPL.US,D,20231207,000000,4.68,4.71,4.67,4.68,452846,0
+LPL.US,D,20231208,000000,4.73,4.78,4.72,4.76,248065,0
+LPL.US,D,20231211,000000,4.76,4.84,4.76,4.82,129754,0
+LPL.US,D,20231212,000000,4.85,4.865,4.8,4.85,98775,0
+LPL.US,D,20231213,000000,4.84,4.97,4.8,4.96,109979,0
+LPL.US,D,20231214,000000,5,5.04,4.98,4.99,287371,0
+LPL.US,D,20231215,000000,4.98,4.99,4.85,4.87,252083,0
+LPL.US,D,20231218,000000,4.68,4.68,4.35,4.35,542645,0
+LPL.US,D,20231219,000000,4.46,4.53,4.38,4.48,303069,0
+LPL.US,D,20231220,000000,4.69,4.73,4.635,4.65,373576,0
+LPL.US,D,20231221,000000,4.65,4.73,4.6305,4.71,188247,0
+LPL.US,D,20231222,000000,4.7,4.825,4.7,4.79,229713,0
+LPL.US,D,20231226,000000,4.72,4.775,4.72,4.73,101962,0
+LPL.US,D,20231227,000000,4.74,4.81,4.7112,4.73,138161,0
+LPL.US,D,20231228,000000,4.84,4.92,4.84,4.9,160542,0
+LPL.US,D,20231229,000000,5,5,4.795,4.82,132772,0
+LPL.US,D,20240102,000000,4.98,5.05,4.98,5.04,273872,0
+LPL.US,D,20240103,000000,5,5.46,4.84,4.97,1817818,0
+LPL.US,D,20240104,000000,4.91,4.935,4.77,4.8,1346590,0
+LPL.US,D,20240105,000000,4.93,5.065,4.92,5.03,2211633,0
+LPL.US,D,20240108,000000,5.3,5.44,5.29,5.42,1760259,0
+LPL.US,D,20240109,000000,5.26,5.285,5.215,5.23,1433341,0
+LPL.US,D,20240110,000000,5.13,5.13,5.04,5.09,486192,0
+LPL.US,D,20240111,000000,5.13,5.16,5.071,5.13,391505,0
+LPL.US,D,20240112,000000,5.07,5.12,5.06,5.08,210161,0
+LPL.US,D,20240116,000000,4.88,4.9299,4.705,4.75,558900,0
+LPL.US,D,20240117,000000,4.68,4.82,4.66,4.82,2801242,0
+LPL.US,D,20240118,000000,4.93,5.04,4.93,4.99,1099342,0
+LPL.US,D,20240119,000000,4.94,4.99,4.88,4.94,511677,0
+LPL.US,D,20240122,000000,5.01,5.02,4.93,4.95,687244,0
+LPL.US,D,20240123,000000,5.165,5.225,5.115,5.17,881731,0
+LPL.US,D,20240124,000000,5.18,5.66,5.09,5.14,427301,0
+LPL.US,D,20240125,000000,4.63,4.73,4.52,4.53,494116,0
+LPL.US,D,20240126,000000,4.6,4.6,4.5,4.58,599136,0
+LPL.US,D,20240129,000000,4.58,4.59,4.5,4.56,545215,0
+LPL.US,D,20240130,000000,4.49,4.498,4.4,4.42,231326,0
+LPL.US,D,20240131,000000,4.42,4.42,4.27,4.31,430737,0
+LPL.US,D,20240201,000000,4.48,4.49,4.37,4.49,273749,0
+LPL.US,D,20240202,000000,4.49,4.49,4.42,4.44,226883,0
+LPL.US,D,20240205,000000,4.4,4.41,4.35,4.4,251301,0
+LPL.US,D,20240206,000000,4.42,4.42,4.365,4.4,163452,0
+LPL.US,D,20240207,000000,4.38,4.46,4.35,4.46,174462,0
+LPL.US,D,20240208,000000,4.47,4.47,4.34,4.37,284113,0
+LPL.US,D,20240209,000000,4.37,4.45,4.36,4.43,219995,0
+LPL.US,D,20240212,000000,4.45,4.51,4.44,4.46,157644,0
+LPL.US,D,20240213,000000,4.39,4.4,4.34,4.36,114438,0
+LPL.US,D,20240214,000000,4.45,4.52,4.42,4.52,220104,0
+LPL.US,D,20240215,000000,4.52,4.53,4.4621,4.5,123265,0
+LPL.US,D,20240216,000000,4.49,4.505,4.46,4.49,109773,0
+LPL.US,D,20240220,000000,4.48,4.5,4.44,4.46,325678,0
+LPL.US,D,20240221,000000,4.47,4.54,4.385,4.43,464919,0
+LPL.US,D,20240222,000000,4.42,4.46,4.41,4.43,143696,0
+LPL.US,D,20240223,000000,4.37,4.39,4.34,4.38,398070,0
+LPL.US,D,20240226,000000,4.38,4.39,4.31,4.33,337219,0
+LPL.US,D,20240227,000000,4.3,4.3,4.11,4.11,343653,0
+LPL.US,D,20240228,000000,4.18,4.22,4.135,4.19,339868,0
+LPL.US,D,20240229,000000,4.28,4.3,4.12,4.18,649583,0
+LPL.US,D,20240301,000000,4.15,4.22,4.15,4.2,160097,0
+LPL.US,D,20240304,000000,4.15,4.15,4.05,4.07,201395,0
+LPL.US,D,20240305,000000,4.01,4.01,3.87,3.93,480285,0
+LPL.US,D,20240306,000000,4,4.03,3.95,4.01,317499,0
+LPL.US,D,20240307,000000,4.02,4.05,3.99,4.01,158325,0
+LPL.US,D,20240308,000000,4.09,4.1,4.01,4.01,104813,0
+LPL.US,D,20240311,000000,4.13,4.13,4.035,4.08,194709,0
+LPL.US,D,20240312,000000,4.12,4.155,4.08,4.14,188241,0
+LPL.US,D,20240313,000000,4.15,4.15,4.075,4.12,292317,0
+LPL.US,D,20240314,000000,4.22,4.27,4.17,4.27,254126,0
+LPL.US,D,20240315,000000,4.22,4.25,4.17,4.24,451444,0
+LPL.US,D,20240318,000000,4.22,4.245,4.15,4.15,292678,0
+LPL.US,D,20240319,000000,4.11,4.14,4.1,4.12,145219,0
+LPL.US,D,20240320,000000,4.16,4.17,4.09,4.17,184667,0
+LPL.US,D,20240321,000000,4.19,4.22,4.14,4.21,180695,0
+LPL.US,D,20240322,000000,4.1,4.145,4.055,4.12,265676,0
+LPL.US,D,20240325,000000,4.1,4.11,4.07,4.1,95048,0
+LPL.US,D,20240326,000000,4.12,4.15,4.06,4.15,181570,0
+LPL.US,D,20240327,000000,4.12,4.12,4,4.08,428684,0
+LPL.US,D,20240328,000000,4,4.125,4,4.1,200028,0
+LPL.US,D,20240401,000000,4.2,4.205,4.11,4.2,191438,0
+LPL.US,D,20240402,000000,4.12,4.205,4.09,4.11,341382,0
+LPL.US,D,20240403,000000,4.04,4.065,3.9,3.93,342888,0
+LPL.US,D,20240404,000000,4,4.12,3.97,4.09,335693,0
+LPL.US,D,20240405,000000,4.03,4.06,3.99,4.01,468822,0
+LPL.US,D,20240408,000000,4.02,4.09,4,4.09,167271,0
+LPL.US,D,20240409,000000,4.06,4.12,4.04,4.07,335276,0
+LPL.US,D,20240410,000000,4.01,4.04,3.915,3.99,271460,0
+LPL.US,D,20240411,000000,3.97,3.98,3.92,3.96,133727,0
+LPL.US,D,20240412,000000,3.9,3.9002,3.71,3.75,429733,0
+LPL.US,D,20240415,000000,3.75,3.79,3.725,3.78,202156,0
+LPL.US,D,20240416,000000,3.7,3.85,3.67,3.79,297453,0
+LPL.US,D,20240417,000000,3.85,3.85,3.76,3.81,254307,0
+LPL.US,D,20240418,000000,3.86,3.93,3.83,3.85,157495,0
+LPL.US,D,20240419,000000,3.77,3.87,3.77,3.865,68986,0
+LPL.US,D,20240422,000000,3.85,3.98,3.85,3.94,103903,0
+LPL.US,D,20240423,000000,3.87,4.02,3.8636,4.01,219085,0
+LPL.US,D,20240424,000000,4.05,4.06,3.95,4.05,107946,0
+LPL.US,D,20240425,000000,4.02,4.02,3.9,3.96,164131,0
+LPL.US,D,20240426,000000,4.04,4.04,3.89,3.95,86750,0
+LPL.US,D,20240429,000000,4.01,4.08,3.95,4.06,250371,0
+LPL.US,D,20240430,000000,3.97,4.0497,3.97,4.04,98289,0
+LPL.US,D,20240501,000000,4.02,4.15,3.99,4.15,132686,0
+LPL.US,D,20240502,000000,4.04,4.215,4.04,4.2,111896,0
+LPL.US,D,20240503,000000,4.2,4.305,4.165,4.26,410003,0
+LPL.US,D,20240506,000000,4.32,4.38,4.15,4.25,172021,0
+LPL.US,D,20240507,000000,4.1,4.17,3.99,3.99,6325604,0
+LPL.US,D,20240508,000000,3.99,4.025,3.96,4,187336,0
+LPL.US,D,20240509,000000,3.99,3.99,3.935,3.94,192502,0
+LPL.US,D,20240510,000000,4.01,4.01,3.91,3.95,172095,0
+LPL.US,D,20240513,000000,3.9,3.97,3.88,3.92,246379,0
+LPL.US,D,20240514,000000,3.95,3.99,3.92,3.98,199363,0
+LPL.US,D,20240515,000000,4.03,4.05,3.99,4.01,112898,0
+LPL.US,D,20240516,000000,4,4.08,3.98,4.06,196847,0
+LPL.US,D,20240517,000000,4.01,4.02,3.87,3.91,228919,0
+LPL.US,D,20240520,000000,3.9,3.92,3.82,3.82,236467,0
+LPL.US,D,20240521,000000,3.85,3.86,3.7,3.71,407179,0
+LPL.US,D,20240522,000000,3.7,3.77,3.65,3.65,286854,0
+LPL.US,D,20240523,000000,3.76,3.76,3.58,3.58,221339,0
+LPL.US,D,20240524,000000,3.57,3.6808,3.57,3.63,188622,0
+LPL.US,D,20240528,000000,3.76,3.78,3.63,3.68,585530,0
+LPL.US,D,20240529,000000,3.62,3.68,3.45,3.52,539176,0
+LPL.US,D,20240530,000000,3.65,3.66,3.575,3.63,567458,0
+LPL.US,D,20240531,000000,3.63,3.63,3.48,3.51,491951,0
+LPL.US,D,20240603,000000,3.64,3.7,3.625,3.69,278528,0
+LPL.US,D,20240604,000000,3.65,3.67,3.51,3.53,500819,0
+LPL.US,D,20240605,000000,3.56,3.64,3.532,3.6,234144,0
+LPL.US,D,20240606,000000,3.63,3.705,3.605,3.67,229892,0
+LPL.US,D,20240607,000000,3.64,3.68,3.53,3.54,127433,0
+LPL.US,D,20240610,000000,3.54,3.595,3.54,3.56,141677,0
+LPL.US,D,20240611,000000,3.58,3.5824,3.51,3.55,410861,0
+LPL.US,D,20240612,000000,3.67,3.75,3.64,3.68,374966,0
+LPL.US,D,20240613,000000,3.63,3.63,3.47,3.48,414545,0
+LPL.US,D,20240614,000000,3.5,3.5433,3.46,3.47,140243,0
+LPL.US,D,20240617,000000,3.65,3.67,3.54,3.63,447082,0
+LPL.US,D,20240618,000000,3.6,3.62,3.49,3.51,406564,0
+LPL.US,D,20240620,000000,3.8,3.865,3.77,3.81,572642,0
+LPL.US,D,20240621,000000,3.86,3.9,3.8,3.81,403989,0
+LPL.US,D,20240624,000000,4,4.09,4,4.08,332113,0
+LPL.US,D,20240625,000000,4.06,4.1,4.01,4.06,309438,0
+LPL.US,D,20240626,000000,4.03,4.1,3.99,4.04,404464,0
+LPL.US,D,20240627,000000,3.95,4.04,3.91,4.02,301058,0
+LPL.US,D,20240628,000000,4.1,4.16,4.1,4.12,213157,0
+LPL.US,D,20240701,000000,4.15,4.26,4.11,4.25,273990,0
+LPL.US,D,20240702,000000,4.22,4.34,4.21,4.33,301821,0
+LPL.US,D,20240703,000000,4.39,4.485,4.39,4.42,114474,0
+LPL.US,D,20240705,000000,4.5,4.65,4.44,4.64,318586,0
+LPL.US,D,20240708,000000,4.64,4.64,4.47,4.51,335716,0
+LPL.US,D,20240709,000000,4.59,4.6691,4.535,4.64,284222,0
+LPL.US,D,20240710,000000,4.65,4.78,4.57,4.71,514049,0
+LPL.US,D,20240711,000000,4.73,4.75,4.65,4.7,269130,0
+LPL.US,D,20240712,000000,4.74,4.855,4.7368,4.81,367394,0
+LPL.US,D,20240715,000000,4.8,4.8,4.71,4.74,143942,0
+LPL.US,D,20240716,000000,4.74,4.8,4.68,4.8,191819,0
+LPL.US,D,20240717,000000,4.62,4.63,4.5411,4.55,278795,0
+LPL.US,D,20240718,000000,4.59,4.61,4.48,4.48,204149,0
+LPL.US,D,20240719,000000,4.46,4.49,4.415,4.45,140476,0
+LPL.US,D,20240722,000000,4.45,4.49,4.405,4.49,125510,0
+LPL.US,D,20240723,000000,4.48,4.565,4.46,4.56,207501,0
+LPL.US,D,20240724,000000,4.48,4.54,4.44,4.46,154988,0
+LPL.US,D,20240725,000000,4.43,4.43,4.21,4.36,346360,0
+LPL.US,D,20240726,000000,4.28,4.29,4.12,4.12,167420,0
+LPL.US,D,20240729,000000,4.12,4.14,4.03,4.03,170385,0
+LPL.US,D,20240730,000000,4.06,4.1,4.005,4.02,186210,0
+LPL.US,D,20240731,000000,4.08,4.12,4.065,4.07,154260,0
+LPL.US,D,20240801,000000,4.16,4.22,4.05,4.13,210737,0
+LPL.US,D,20240802,000000,4.06,4.06,3.94,3.95,171267,0
+LPL.US,D,20240805,000000,3.63,3.72,3.59,3.66,320992,0
+LPL.US,D,20240806,000000,3.69,3.75,3.665,3.72,307386,0
+LPL.US,D,20240807,000000,3.87,3.94,3.785,3.81,347319,0
+LPL.US,D,20240808,000000,3.8,3.89,3.77,3.87,323277,0
+LPL.US,D,20240809,000000,3.86,3.86,3.78,3.85,188850,0
+LPL.US,D,20240812,000000,3.84,3.885,3.83,3.83,120220,0
+LPL.US,D,20240813,000000,3.89,3.97,3.89,3.95,230425,0
+LPL.US,D,20240814,000000,3.98,4.02,3.96,4,105861,0
+LPL.US,D,20240815,000000,3.99,4.03,3.97,4.01,119176,0
+LPL.US,D,20240816,000000,4.06,4.11,4.06,4.08,138270,0
+LPL.US,D,20240819,000000,4.14,4.2,4.14,4.16,107094,0
+LPL.US,D,20240820,000000,4.12,4.12,4.06,4.12,85899,0
+LPL.US,D,20240821,000000,4.09,4.13,4.078,4.12,79086,0
+LPL.US,D,20240822,000000,4.13,4.13,4.06,4.07,87704,0
+LPL.US,D,20240823,000000,4.1,4.18,4.1,4.18,127551,0
+LPL.US,D,20240826,000000,4.16,4.16,4.1,4.1,55114,0
+LPL.US,D,20240827,000000,4.13,4.16,4.12,4.14,117609,0
+LPL.US,D,20240828,000000,4.12,4.12,4.04,4.04,47169,0
+LPL.US,D,20240829,000000,4.07,4.1,4.04,4.05,66942,0
+LPL.US,D,20240830,000000,4.15,4.17,4.11,4.14,123819,0
+LPL.US,D,20240903,000000,4.04,4.04,3.77,3.78,226422,0
+LPL.US,D,20240904,000000,3.8,3.85,3.75,3.8,175827,0
+LPL.US,D,20240905,000000,3.93,3.95,3.87,3.87,160442,0
+LPL.US,D,20240906,000000,3.91,3.94,3.81,3.85,82173,0
+LPL.US,D,20240909,000000,3.92,3.95,3.86,3.87,163108,0
+LPL.US,D,20240910,000000,3.83,3.85,3.71,3.73,185875,0
+LPL.US,D,20240911,000000,3.79,3.82,3.72,3.79,225583,0
+LPL.US,D,20240912,000000,3.84,3.84,3.76,3.82,167372,0
+LPL.US,D,20240913,000000,3.88,3.9,3.86,3.88,85015,0
+LPL.US,D,20240916,000000,3.95,3.98,3.855,3.93,145116,0
+LPL.US,D,20240917,000000,3.92,3.965,3.8309,3.88,458238,0
+LPL.US,D,20240918,000000,3.89,3.925,3.85,3.86,65852,0
+LPL.US,D,20240919,000000,4.01,4.04,3.98,4,182150,0
+LPL.US,D,20240920,000000,4.04,4.14,4.04,4.12,240572,0
+LPL.US,D,20240923,000000,4.12,4.12,4.05,4.06,67547,0
+LPL.US,D,20240924,000000,4.11,4.11,4,4.01,140269,0
+LPL.US,D,20240925,000000,3.97,4.02,3.93,3.98,90318,0
+LPL.US,D,20240926,000000,4.23,4.29,4.1502,4.26,133619,0
+LPL.US,D,20240927,000000,4.31,4.31,4.21,4.23,114088,0
+LPL.US,D,20240930,000000,4.09,4.13,4.03,4.05,112970,0
+LPL.US,D,20241001,000000,4.09,4.09,3.975,4.01,169561,0
+LPL.US,D,20241002,000000,3.94,4.02,3.92,4.02,131791,0
+LPL.US,D,20241003,000000,3.95,3.97,3.89,3.89,93097,0
+LPL.US,D,20241004,000000,3.97,3.99,3.88,3.91,151798,0
+LPL.US,D,20241007,000000,3.9,3.92,3.86,3.92,94060,0
+LPL.US,D,20241008,000000,3.84,3.87,3.82,3.86,225312,0
+LPL.US,D,20241009,000000,3.83,3.86,3.83,3.84,157383,0
+LPL.US,D,20241010,000000,3.83,3.83,3.7029,3.73,314009,0
+LPL.US,D,20241011,000000,3.78,3.83,3.78,3.81,180895,0
+LPL.US,D,20241014,000000,3.84,3.92,3.8299,3.9,280104,0
+LPL.US,D,20241015,000000,3.87,3.91,3.76,3.76,250720,0
+LPL.US,D,20241016,000000,3.79,3.83,3.77,3.79,168083,0
+LPL.US,D,20241017,000000,3.84,3.865,3.8,3.86,143363,0
+LPL.US,D,20241018,000000,3.87,3.87,3.82,3.86,65891,0
+LPL.US,D,20241021,000000,3.79,3.8288,3.77,3.77,155973,0
+LPL.US,D,20241022,000000,3.75,3.8,3.74,3.77,151320,0
+LPL.US,D,20241023,000000,3.79,3.89,3.72,3.86,623167,0
+LPL.US,D,20241024,000000,3.77,3.8,3.7,3.71,232557,0
+LPL.US,D,20241025,000000,3.67,3.69,3.61,3.61,152691,0
+LPL.US,D,20241028,000000,3.72,3.73,3.69,3.7,142870,0
+LPL.US,D,20241029,000000,3.78,3.838,3.775,3.79,236275,0
+LPL.US,D,20241030,000000,3.79,3.83,3.78,3.81,216086,0
+LPL.US,D,20241031,000000,3.81,3.81,3.745,3.76,120253,0
+LPL.US,D,20241101,000000,3.74,3.75,3.71,3.71,98079,0
+LPL.US,D,20241104,000000,3.73,3.7396,3.69,3.71,83099,0
+LPL.US,D,20241105,000000,3.7,3.74,3.6983,3.74,111104,0
+LPL.US,D,20241106,000000,3.66,3.66,3.5899,3.6,206067,0
+LPL.US,D,20241107,000000,3.65,3.65,3.59,3.6,203679,0
+LPL.US,D,20241108,000000,3.56,3.57,3.38,3.52,304907,0
+LPL.US,D,20241111,000000,3.52,3.52,3.47,3.51,176113,0
+LPL.US,D,20241112,000000,3.45,3.45,3.39,3.42,245092,0
+LPL.US,D,20241113,000000,3.42,3.42,3.33,3.34,325329,0
+LPL.US,D,20241114,000000,3.4,3.43,3.35,3.37,214046,0
+LPL.US,D,20241115,000000,3.46,3.5,3.4,3.42,276883,0
+LPL.US,D,20241118,000000,3.485,3.5035,3.46,3.49,117809,0
+LPL.US,D,20241119,000000,3.49,3.53,3.45,3.52,202100,0
+LPL.US,D,20241120,000000,3.5,3.5,3.43,3.46,210699,0
+LPL.US,D,20241121,000000,3.5,3.51,3.48,3.51,99599,0
+LPL.US,D,20241122,000000,3.45,3.47,3.425,3.45,87783,0
+LPL.US,D,20241125,000000,3.47,3.5,3.47,3.48,178460,0
+LPL.US,D,20241126,000000,3.49,3.51,3.47,3.48,127515,0
+LPL.US,D,20241127,000000,3.48,3.48,3.44,3.47,116901,0
+LPL.US,D,20241129,000000,3.38,3.39,3.35,3.38,69819,0
+LPL.US,D,20241202,000000,3.39,3.4,3.35,3.4,207971,0
+LPL.US,D,20241203,000000,3.29,3.37,3.28,3.34,331011,0
+LPL.US,D,20241204,000000,3.4,3.4,3.29,3.31,174032,0
+LPL.US,D,20241205,000000,3.23,3.24,3.18,3.19,217590,0
+LPL.US,D,20241206,000000,3.2009,3.2095,3.17,3.17,127128,0
+LPL.US,D,20241209,000000,3.16,3.18,3.1,3.1,202994,0
+LPL.US,D,20241210,000000,3.16,3.16,3.1,3.11,185145,0
+LPL.US,D,20241211,000000,3.16,3.19,3.13,3.18,151062,0
+LPL.US,D,20241212,000000,3.21,3.26,3.2,3.2,132170,0
+LPL.US,D,20241213,000000,3.22,3.2293,3.18,3.18,130454,0
+LPL.US,D,20241216,000000,3.1692,3.21,3.12,3.19,226746,0
+LPL.US,D,20241217,000000,3.15,3.15,3.12,3.12,294806,0
+LPL.US,D,20241218,000000,3.16,3.24,3.13,3.15,217196,0
+LPL.US,D,20241219,000000,3.15,3.22,3.15,3.18,338359,0
+LPL.US,D,20241220,000000,3.118,3.225,3.11,3.21,316104,0
+LPL.US,D,20241223,000000,3.25,3.42,3.24,3.39,492070,0
+LPL.US,D,20241224,000000,3.37,3.42,3.32,3.42,214976,0
+LPL.US,D,20241226,000000,3.35,3.38,3.23,3.24,327013,0
+LPL.US,D,20241227,000000,3.23,3.235,3.155,3.18,241405,0
+LPL.US,D,20241230,000000,3.15,3.15,3.1,3.11,256521,0
+LPL.US,D,20241231,000000,3.13,3.14,3.06,3.07,238527,0
+LPL.US,D,20250102,000000,3.07,3.11,3.05,3.1,295327,0
+LPL.US,D,20250103,000000,3.1318,3.17,3.1,3.16,170148,0
+LPL.US,D,20250106,000000,3.2,3.27,3.19,3.25,343759,0
+LPL.US,D,20250107,000000,3.28,3.28,3.215,3.25,305195,0
+LPL.US,D,20250108,000000,3.2734,3.28,3.22,3.27,195367,0
+LPL.US,D,20250110,000000,3.2999,3.3,3.16,3.2,202791,0
+LPL.US,D,20250113,000000,3.15,3.2,3.14,3.19,144409,0
+LPL.US,D,20250114,000000,3.185,3.27,3.14,3.25,319113,0
+LPL.US,D,20250115,000000,3.2,3.22,3.125,3.18,224507,0
+LPL.US,D,20250116,000000,3.1341,3.18,3.13,3.18,240087,0
+LPL.US,D,20250117,000000,3.21,3.24,3.16,3.24,152043,0
+LPL.US,D,20250121,000000,3.23,3.3,3.2,3.3,284085,0
+LPL.US,D,20250122,000000,3.28,3.31,3.245,3.28,227227,0
+LPL.US,D,20250123,000000,3.194,3.24,3.175,3.21,149790,0
+LPL.US,D,20250124,000000,3.214,3.25,3.21,3.25,104429,0
+LPL.US,D,20250127,000000,3.21,3.23,3.17,3.19,199758,0
+LPL.US,D,20250128,000000,3.21,3.24,3.17,3.23,128300,0
+LPL.US,D,20250129,000000,3.22,3.24,3.18,3.23,129064,0
+LPL.US,D,20250130,000000,3.21,3.25,3.2002,3.25,118048,0
+LPL.US,D,20250131,000000,3.249,3.26,3.2101,3.23,107059,0
+LPL.US,D,20250203,000000,3.15,3.16,3.08,3.08,182011,0
+LPL.US,D,20250204,000000,3.14,3.14,3.095,3.13,244603,0
+LPL.US,D,20250205,000000,3.198,3.215,3.14,3.2,201993,0
+LPL.US,D,20250206,000000,3.31,3.38,3.29,3.38,343782,0
+LPL.US,D,20250207,000000,3.32,3.32,3.22,3.23,273065,0
+LPL.US,D,20250210,000000,3.2167,3.24,3.18,3.2,175845,0
+LPL.US,D,20250211,000000,3.22,3.24,3.18,3.21,91226,0
+LPL.US,D,20250212,000000,3.22,3.27,3.205,3.27,218052,0
+LPL.US,D,20250213,000000,3.25,3.38,3.25,3.36,212062,0
+LPL.US,D,20250214,000000,3.34,3.39,3.33,3.39,92147,0
+LPL.US,D,20250218,000000,3.39,3.405,3.38,3.4,110643,0
+LPL.US,D,20250219,000000,3.39,3.42,3.37,3.42,89249,0
+LPL.US,D,20250220,000000,3.4091,3.46,3.39,3.46,90751,0
+LPL.US,D,20250221,000000,3.45,3.51,3.44,3.49,152508,0
+LPL.US,D,20250224,000000,3.4801,3.4965,3.45,3.47,94715,0
+LPL.US,D,20250225,000000,3.47,3.48,3.38,3.43,222537,0
+LPL.US,D,20250226,000000,3.425,3.425,3.36,3.41,111544,0
+LPL.US,D,20250227,000000,3.41,3.41,3.315,3.36,128892,0
+LPL.US,D,20250228,000000,3.25,3.29,3.19,3.28,195977,0
+LPL.US,D,20250303,000000,3.295,3.33,3.21,3.25,182446,0
+LPL.US,D,20250304,000000,3.23,3.26,3.13,3.26,353016,0
+LPL.US,D,20250305,000000,3.245,3.3,3.2,3.3,159597,0
+LPL.US,D,20250306,000000,3.22,3.25,3.18,3.22,160244,0
+LPL.US,D,20250307,000000,3.2588,3.26,3.175,3.24,96043,0
+LPL.US,D,20250310,000000,3.21,3.23,3.1,3.16,234626,0
+LPL.US,D,20250311,000000,3.175,3.24,3.14,3.21,286830,0
+LPL.US,D,20250312,000000,3.21,3.27,3.19,3.25,214599,0
+LPL.US,D,20250313,000000,3.238,3.238,3.14,3.16,135735,0
+LPL.US,D,20250314,000000,3.153,3.22,3.153,3.19,88151,0
+LPL.US,D,20250317,000000,3.225,3.28,3.21,3.27,132135,0
+LPL.US,D,20250318,000000,3.24,3.26,3.195,3.21,173154,0
+LPL.US,D,20250319,000000,3.25,3.27,3.2,3.25,113593,0
+LPL.US,D,20250320,000000,3.2,3.235,3.1808,3.21,94625,0
+LPL.US,D,20250321,000000,3.21,3.3,3.19,3.27,212097,0
+LPL.US,D,20250324,000000,3.26,3.26,3.2,3.23,152407,0
+LPL.US,D,20250325,000000,3.2393,3.25,3.21,3.24,169645,0
+LPL.US,D,20250326,000000,3.26,3.28,3.23,3.25,141542,0
+LPL.US,D,20250327,000000,3.22,3.24,3.18,3.23,180554,0
+LPL.US,D,20250328,000000,3.24,3.24,3.12,3.15,146576,0
+LPL.US,D,20250331,000000,3.1,3.13,3.025,3.11,261840,0
+LPL.US,D,20250401,000000,3.125,3.18,3.04,3.08,333144,0
+LPL.US,D,20250402,000000,3.05,3.0694,3.01,3.04,321120,0
+LPL.US,D,20250403,000000,2.9301,2.99,2.85,2.85,498318,0
+LPL.US,D,20250404,000000,2.81,2.85,2.72,2.73,456005,0
+LPL.US,D,20250407,000000,2.68,2.86,2.6,2.72,838208,0
+LPL.US,D,20250408,000000,2.83,2.83,2.53,2.56,598079,0
+LPL.US,D,20250409,000000,2.52,2.7,2.43,2.67,717180,0
+LPL.US,D,20250410,000000,2.72,2.74,2.614,2.66,401353,0
+LPL.US,D,20250411,000000,2.7,2.81,2.7,2.8,514770,0
+LPL.US,D,20250414,000000,2.8998,2.9,2.75,2.8,461868,0
+LPL.US,D,20250415,000000,2.855,2.855,2.78,2.83,420301,0
+LPL.US,D,20250416,000000,2.8046,2.83,2.735,2.75,259724,0
+LPL.US,D,20250417,000000,2.75,2.81,2.75,2.78,213448,0
+LPL.US,D,20250421,000000,2.79,2.79,2.72,2.73,324811,0
+LPL.US,D,20250422,000000,2.77,2.84,2.75,2.81,470390,0
+LPL.US,D,20250423,000000,2.898,2.9475,2.84,2.91,186949,0
+LPL.US,D,20250424,000000,2.92,2.94,2.822,2.93,245657,0
+LPL.US,D,20250425,000000,2.928,2.93,2.8502,2.9,191764,0
+LPL.US,D,20250428,000000,2.9,2.92,2.87,2.89,192200,0
+LPL.US,D,20250429,000000,2.93,2.94,2.88,2.91,130260,0
+LPL.US,D,20250430,000000,2.905,2.95,2.875,2.93,251760,0
+LPL.US,D,20250501,000000,2.94,2.98,2.925,2.95,287068,0
+LPL.US,D,20250502,000000,2.95,3.04,2.932,3.02,209846,0
+LPL.US,D,20250505,000000,2.99,3.06,2.99,3.05,115903,0
+LPL.US,D,20250506,000000,3.03,3.06,3,3.06,149670,0
+LPL.US,D,20250507,000000,3.075,3.1,3.01,3.09,251051,0
+LPL.US,D,20250508,000000,3.06,3.08,3.02,3.05,165495,0
+LPL.US,D,20250509,000000,3.02,3.11,3.02,3.09,171736,0
+LPL.US,D,20250512,000000,3.1287,3.22,3.1287,3.2,176796,0
+LPL.US,D,20250513,000000,3.175,3.24,3.14,3.23,499315,0
+LPL.US,D,20250514,000000,3.25,3.25,3.19,3.2,339031,0
+LPL.US,D,20250515,000000,3.19,3.2,3.16,3.19,194793,0
+LPL.US,D,20250516,000000,3.18,3.18,3.12,3.14,112438,0
+LPL.US,D,20250519,000000,3.09,3.13,3.07,3.1,269006,0
+LPL.US,D,20250520,000000,3.08,3.09,3.0353,3.05,131060,0
+LPL.US,D,20250521,000000,3.05,3.0999,3.05,3.07,101918,0
+LPL.US,D,20250522,000000,3.0697,3.0697,3,3.01,123101,0
+LPL.US,D,20250523,000000,3.01,3.03,2.97,3.01,110984,0
+LPL.US,D,20250527,000000,3.0424,3.06,3.01,3.03,171997,0
+LPL.US,D,20250528,000000,3.0402,3.145,3.0402,3.14,262941,0
+LPL.US,D,20250529,000000,3.15,3.15,3.095,3.13,130166,0
+LPL.US,D,20250530,000000,3.12,3.19,3.08,3.17,219960,0
+LPL.US,D,20250602,000000,3.11,3.14,3.07,3.12,127633,0
+LPL.US,D,20250603,000000,3.1445,3.16,3.11,3.16,117498,0
+LPL.US,D,20250604,000000,3.19,3.2,3.14,3.15,232191,0
+LPL.US,D,20250605,000000,3.17,3.24,3.15,3.24,232675,0
+LPL.US,D,20250606,000000,3.18,3.24,3.18,3.24,163857,0
+LPL.US,D,20250609,000000,3.28,3.34,3.26,3.33,212745,0
+LPL.US,D,20250610,000000,3.34,3.38,3.29,3.38,325802,0
+LPL.US,D,20250611,000000,3.33,3.43,3.32,3.43,282802,0
+LPL.US,D,20250612,000000,3.42,3.48,3.4,3.45,177666,0
+LPL.US,D,20250613,000000,3.39,3.4096,3.315,3.32,138060,0
+LPL.US,D,20250616,000000,3.3639,3.39,3.34,3.35,179885,0
+LPL.US,D,20250617,000000,3.33,3.38,3.3,3.38,261181,0
+LPL.US,D,20250618,000000,3.41,3.485,3.4,3.44,217303,0
+LPL.US,D,20250620,000000,3.48,3.48,3.42,3.43,176901,0
+LPL.US,D,20250623,000000,3.36,3.4199,3.31,3.37,253238,0
+LPL.US,D,20250624,000000,3.48,3.6,3.46,3.57,347192,0
+LPL.US,D,20250625,000000,3.53,3.565,3.5048,3.55,165097,0
+LPL.US,D,20250626,000000,3.55,3.56,3.51,3.54,170903,0
+LPL.US,D,20250627,000000,3.505,3.505,3.42,3.48,197307,0
+LPL.US,D,20250630,000000,3.412,3.45,3.37,3.42,175698,0
+LPL.US,D,20250701,000000,3.44,3.53,3.42,3.47,301406,0
+LPL.US,D,20250702,000000,3.42,3.54,3.415,3.52,334495,0
+LPL.US,D,20250703,000000,3.57,3.65,3.57,3.61,242222,0
+LPL.US,D,20250707,000000,3.5,3.54,3.3,3.31,545782,0
+LPL.US,D,20250708,000000,3.37,3.41,3.34,3.39,241418,0
+LPL.US,D,20250709,000000,3.4,3.44,3.382,3.44,146225,0
+LPL.US,D,20250710,000000,3.44,3.45,3.4009,3.43,140655,0
+LPL.US,D,20250711,000000,3.405,3.43,3.38,3.42,105738,0
+LPL.US,D,20250714,000000,3.4,3.45,3.395,3.43,123861,0
+LPL.US,D,20250715,000000,3.44,3.47,3.4,3.43,237593,0
+LPL.US,D,20250716,000000,3.41,3.45,3.36,3.43,143122,0
+LPL.US,D,20250717,000000,3.4,3.47,3.37,3.47,178527,0
+LPL.US,D,20250718,000000,3.47,3.48,3.36,3.36,226275,0
+LPL.US,D,20250721,000000,3.36,3.44,3.34,3.42,112301,0
+LPL.US,D,20250722,000000,3.415,3.43,3.375,3.43,135468,0
+LPL.US,D,20250723,000000,3.44,3.47,3.425,3.45,228431,0
+LPL.US,D,20250724,000000,3.448,3.64,3.44,3.59,692173,0
+LPL.US,D,20250725,000000,3.7,3.86,3.68,3.83,788475,0
+LPL.US,D,20250728,000000,3.83,3.87,3.805,3.83,528206,0
+LPL.US,D,20250729,000000,3.77,3.795,3.71,3.78,539587,0
+LPL.US,D,20250730,000000,3.815,3.93,3.8,3.93,511300,0
+LPL.US,D,20250731,000000,3.92,3.94,3.86,3.92,404274,0
+LPL.US,D,20250801,000000,3.89,3.89,3.83,3.88,288935,0
+LPL.US,D,20250804,000000,3.88,3.94,3.8775,3.94,500423,0
+LPL.US,D,20250805,000000,3.97,4.03,3.94,4.02,415501,0
+LPL.US,D,20250806,000000,4.02,4.06,3.98,4.05,297733,0
+LPL.US,D,20250807,000000,4.1,4.1318,4.035,4.08,369892,0
+LPL.US,D,20250808,000000,4.05,4.08,4.01,4.08,649776,0
+LPL.US,D,20250811,000000,4.06,4.08,4.015,4.06,512508,0
+LPL.US,D,20250812,000000,4,4.08,3.95,4.08,513053,0
+LPL.US,D,20250813,000000,4.75,4.97,4.73,4.88,1718883,0
+LPL.US,D,20250814,000000,4.35,4.385,4.29,4.35,876573,0
+LPL.US,D,20250815,000000,4.37,4.44,4.34,4.44,432636,0
+LPL.US,D,20250818,000000,4.4126,4.43,4.3401,4.42,506861,0
+LPL.US,D,20250819,000000,4.3,4.33,4.215,4.23,706767,0
+LPL.US,D,20250820,000000,4.13,4.21,4.13,4.19,716501,0
+LPL.US,D,20250821,000000,4.15,4.18,4.128,4.18,540631,0
+LPL.US,D,20250822,000000,4.18,4.31,4.15,4.29,684455,0
+LPL.US,D,20250825,000000,4.38,4.4017,4.27,4.29,945020,0
+LPL.US,D,20250826,000000,4.31,4.365,4.29,4.34,590575,0
+LPL.US,D,20250827,000000,4.32,4.36,4.27,4.36,632548,0
+LPL.US,D,20250828,000000,4.4,4.45,4.38,4.44,517833,0
+LPL.US,D,20250829,000000,4.4,4.43,4.3513,4.41,393604,0
+LPL.US,D,20250902,000000,4.31,4.35,4.24,4.28,433870,0
+LPL.US,D,20250903,000000,4.32,4.45,4.3166,4.43,418316,0
+LPL.US,D,20250904,000000,4.3998,4.48,4.3819,4.48,515029,0
+LPL.US,D,20250905,000000,4.48,4.49,4.41,4.46,429971,0
+LPL.US,D,20250908,000000,4.39,4.42,4.35,4.41,599851,0
+LPL.US,D,20250909,000000,4.39,4.4,4.3447,4.39,586004,0
+LPL.US,D,20250910,000000,4.35,4.3599,4.28,4.33,616709,0
+LPL.US,D,20250911,000000,4.38,4.39,4.29,4.36,588192,0
+LPL.US,D,20250912,000000,4.4,4.46,4.3901,4.46,540869,0
+LPL.US,D,20250915,000000,4.48,4.52,4.42,4.5,1347791,0
+LPL.US,D,20250916,000000,4.79,4.96,4.79,4.96,998523,0
+LPL.US,D,20250917,000000,4.82,4.88,4.7701,4.8,605570,0
+LPL.US,D,20250918,000000,4.855,4.8599,4.8,4.84,444768,0
+LPL.US,D,20250919,000000,4.805,4.82,4.76,4.79,488776,0
+LPL.US,D,20250922,000000,4.835,4.96,4.835,4.95,617932,0
+LPL.US,D,20250923,000000,4.95,4.995,4.9138,4.93,546379,0
+LPL.US,D,20250924,000000,4.97,4.9887,4.88,4.94,572331,0
+LPL.US,D,20250925,000000,5.07,5.21,5.07,5.19,993602,0
+LPL.US,D,20250926,000000,5.15,5.15,5,5.09,675211,0
+LPL.US,D,20250929,000000,5.29,5.3,5.19,5.23,725016,0
+LPL.US,D,20250930,000000,5.2,5.27,5.135,5.22,554662,0
+LPL.US,D,20251001,000000,5.25,5.29,5.2,5.29,491239,0
+LPL.US,D,20251002,000000,5.3,5.39,5.3,5.37,506535,0
+LPL.US,D,20251003,000000,5.4,5.44,5.36,5.38,358727,0
+LPL.US,D,20251006,000000,5.4,5.47,5.35,5.46,728097,0
+LPL.US,D,20251007,000000,5.47,5.49,5.4,5.41,526094,0
+LPL.US,D,20251008,000000,5.35,5.5,5.35,5.5,607112,0
+LPL.US,D,20251009,000000,5.48,5.56,5.445,5.48,899682,0
+LPL.US,D,20251010,000000,5.67,5.67,5.305,5.32,865266,0
+LPL.US,D,20251013,000000,5.33,5.38,5.3,5.37,400508,0
+LPL.US,D,20251014,000000,5.05,5.17,4.96,5.07,1378263,0
+LPL.US,D,20251015,000000,5.2393,5.2393,5.095,5.17,904350,0
+LPL.US,D,20251016,000000,5.19,5.22,5.1169,5.15,705382,0
+LPL.US,D,20251017,000000,5.1,5.17,5.0805,5.16,560874,0
+LPL.US,D,20251020,000000,5.2,5.3,5.187,5.28,528058,0
+LPL.US,D,20251021,000000,5.11,5.12,4.98,5.03,997209,0
+LPL.US,D,20251022,000000,5.075,5.075,4.94,4.99,835888,0
+LPL.US,D,20251023,000000,4.959,5.08,4.959,5.06,572312,0
+LPL.US,D,20251024,000000,4.86,4.965,4.86,4.95,918531,0
+LPL.US,D,20251027,000000,5.06,5.08,4.97,4.99,866366,0
+LPL.US,D,20251028,000000,5.03,5.08,4.98,5.08,696736,0
+LPL.US,D,20251029,000000,5.1206,5.17,5.081,5.1,532934,0
+LPL.US,D,20251030,000000,5,5.06,4.82,4.82,986300,0
+LPL.US,D,20251031,000000,5.03,5.125,4.99,5.01,818173,0
+LPL.US,D,20251103,000000,5.07,5.07,4.96,5,850699,0
+LPL.US,D,20251104,000000,4.85,5,4.66,4.94,1013736,0
+LPL.US,D,20251105,000000,4.7834,4.86,4.75,4.83,886497,0
+LPL.US,D,20251106,000000,4.79,4.86,4.76,4.76,601338,0
+LPL.US,D,20251107,000000,4.57,4.57,4.48,4.56,558045,0
+LPL.US,D,20251110,000000,4.67,4.7,4.6,4.64,338379,0
+LPL.US,D,20251111,000000,4.59,4.5922,4.5212,4.57,509532,0
+LPL.US,D,20251112,000000,4.62,4.62,4.505,4.53,422557,0
+LPL.US,D,20251113,000000,4.5,4.525,4.39,4.4,549013,0
+LPL.US,D,20251114,000000,4.35,4.4876,4.34,4.47,368773,0
+LPL.US,D,20251117,000000,4.35,4.4,4.31,4.37,881444,0
+LPL.US,D,20251118,000000,4.215,4.31,4.18,4.28,766224,0
+LPL.US,D,20251119,000000,4.28,4.33,4.26,4.27,375321,0
+LPL.US,D,20251120,000000,4.32,4.34,4.16,4.2,453703,0
+LPL.US,D,20251121,000000,4.19,4.21,4.12,4.2,337692,0
+LPL.US,D,20251124,000000,4.1776,4.28,4.17,4.27,417927,0
+LPL.US,D,20251125,000000,4.2749,4.305,4.215,4.27,693421,0
+LPL.US,D,20251126,000000,4.33,4.385,4.32,4.36,352842,0
+LPL.US,D,20251128,000000,4.31,4.365,4.3,4.33,246257,0
+LPL.US,D,20251201,000000,4.275,4.315,4.26,4.26,337865,0
+LPL.US,D,20251202,000000,4.34,4.4,4.33,4.4,495189,0
+LPL.US,D,20251203,000000,4.39,4.42,4.385,4.41,401567,0
+LPL.US,D,20251204,000000,4.4029,4.44,4.4,4.44,261576,0
+LPL.US,D,20251205,000000,4.4985,4.5889,4.4985,4.54,258041,0
+LPL.US,D,20251208,000000,4.45,4.5,4.445,4.48,214414,0
+LPL.US,D,20251209,000000,4.45,4.47,4.4,4.44,296436,0
+LPL.US,D,20251210,000000,4.43,4.446675,4.38,4.43,237198,0
+LPL.US,D,20251211,000000,4.31,4.36,4.31,4.35,222564,0
+LPL.US,D,20251212,000000,4.31,4.32,4.21,4.23,336485,0
+LPL.US,D,20251215,000000,4.25,4.265,4.2,4.21,299815,0
+LPL.US,D,20251216,000000,4.16,4.16,4.1,4.12,450239,0
+LPL.US,D,20251217,000000,4.1356,4.19,4.09,4.1,366937,0
+LPL.US,D,20251218,000000,4.1491,4.16,4.12,4.13,317715,0
+LPL.US,D,20251219,000000,4.13,4.16,4.13,4.15,261686,0
+LPL.US,D,20251222,000000,4.056,4.09,4.04,4.09,522383,0
+LPL.US,D,20251223,000000,4.0875,4.17,4.0842,4.16,396892,0
+LPL.US,D,20251224,000000,4.2,4.27,4.19,4.27,158131,0
+LPL.US,D,20251226,000000,4.21,4.24,4.16,4.22,282322,0
+LPL.US,D,20251229,000000,4.2,4.26,4.17,4.25,220600,0
+LPL.US,D,20251230,000000,4.19,4.24,4.17,4.22,252465,0
+LPL.US,D,20251231,000000,4.2099,4.21,4.1716,4.21,236725,0
+LPL.US,D,20260102,000000,4.1623,4.25,4.1623,4.25,372505,0
+LPL.US,D,20260105,000000,4.28,4.2816,4.2119,4.23,370035,0
+LPL.US,D,20260106,000000,4.29,4.39,4.29,4.37,739442,0
+LPL.US,D,20260107,000000,4.4,4.41,4.35,4.4,554254,0
+LPL.US,D,20260108,000000,4.37,4.37,4.23,4.26,704169,0
+LPL.US,D,20260109,000000,4.17,4.19,4.13,4.17,544077,0
+LPL.US,D,20260112,000000,4.17,4.2,4.15,4.16,399461,0
+LPL.US,D,20260113,000000,4.17,4.2,4.16,4.19,409749,0
+LPL.US,D,20260114,000000,4.1625,4.2,4.14,4.19,519563,0
+LPL.US,D,20260115,000000,4.245,4.32,4.24,4.26,687920,0
+LPL.US,D,20260116,000000,4.31,4.36,4.2514,4.33,976216,0
+LPL.US,D,20260120,000000,4.24,4.3,4.21,4.23,745818,0
+LPL.US,D,20260121,000000,4.22,4.33,4.205,4.32,962461,0
+LPL.US,D,20260122,000000,4.35,4.47,4.35,4.45,776816,0
+LPL.US,D,20260123,000000,4.39,4.44,4.315,4.43,619309,0
+LPL.US,D,20260126,000000,4.41,4.46,4.385,4.41,684684,0
+LPL.US,D,20260127,000000,4.37,4.4,4.32,4.36,790423,0
+LPL.US,D,20260128,000000,4.23,4.29,3.9001,3.97,1741934,0
+LPL.US,D,20260129,000000,4.15,4.17,3.92,4.03,1168393,0
+LPL.US,D,20260130,000000,4.02,4.07,3.93,3.97,1176332,0
+LPL.US,D,20260202,000000,3.87,3.91,3.83,3.87,764499,0
+LPL.US,D,20260203,000000,3.9083,3.925,3.81,3.87,703390,0
+LPL.US,D,20260204,000000,3.938,3.99,3.83,3.87,1358328,0
+LPL.US,D,20260205,000000,3.83,3.9,3.8,3.88,1122897,0
+LPL.US,D,20260206,000000,3.87,3.975,3.87,3.96,667789,0
+LPL.US,D,20260209,000000,3.94,3.97,3.92,3.97,716775,0
+LPL.US,D,20260210,000000,3.985,4.0585,3.95,3.98,536171,0
+LPL.US,D,20260211,000000,4.06,4.09,4.0201,4.08,793657,0
+LPL.US,D,20260212,000000,4.085,4.135,4,4.07,764082,0
+LPL.US,D,20260213,000000,4.06,4.06,3.95,4,551873,0
+LPL.US,D,20260217,000000,3.99,4.055,3.94,4.03,715805,0
+LPL.US,D,20260218,000000,4.035,4.19,4.025,4.12,983475,0
diff --git a/daily/us/nyse stocks/1/lpx.us.txt b/daily/us/nyse stocks/1/lpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c0336ef4b2ff72ec8d8583aaad5a7c848924e8f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lpx.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPX.US,D,19820104,000000,3.36921,3.38751,3.3418,3.36921,16490.308580858,0
+LPX.US,D,19820105,000000,3.36921,3.36921,3.3418,3.36921,20317.766205013,0
+LPX.US,D,19820106,000000,3.36921,3.38751,3.32339,3.3418,32218.561960076,0
+LPX.US,D,19820107,000000,3.38751,3.40581,3.3418,3.38751,26429.368067507,0
+LPX.US,D,19820108,000000,3.3418,3.38751,3.27748,3.30529,102230.61491505,0
+LPX.US,D,19820111,000000,3.25948,3.30529,3.19555,3.23207,38773.853787452,0
+LPX.US,D,19820112,000000,3.13135,3.19555,3.06713,3.10364,36262.305808569,0
+LPX.US,D,19820113,000000,3.02142,3.08534,2.9299,2.97561,41284.391083041,0
+LPX.US,D,19820114,000000,3.03963,3.08534,2.97561,3.03963,29926.332255407,0
+LPX.US,D,19820115,000000,3.08534,3.10364,3.06713,3.08534,72413.436455096,0
+LPX.US,D,19820118,000000,3.06713,3.08534,3.02142,3.08534,36699.931673703,0
+LPX.US,D,19820119,000000,3.08534,3.08534,3.06713,3.08534,78313.805509708,0
+LPX.US,D,19820120,000000,3.08534,3.08534,3.06713,3.08534,20536.073795935,0
+LPX.US,D,19820121,000000,3.08534,3.08534,3.06713,3.08534,70011.042271675,0
+LPX.US,D,19820122,000000,3.06713,3.08534,3.03963,3.06713,92076.279887347,0
+LPX.US,D,19820125,000000,3.03963,3.06713,3.02142,3.06713,18349.965836851,0
+LPX.US,D,19820126,000000,3.03963,3.06713,3.00292,3.02142,74052.764753586,0
+LPX.US,D,19820127,000000,2.97561,3.02142,2.9299,2.9299,44997.64149528,0
+LPX.US,D,19820128,000000,2.97561,3.03963,2.91149,3.03963,61164.531422921,0
+LPX.US,D,19820129,000000,3.10364,3.16767,3.02142,3.16767,45874.914592129,0
+LPX.US,D,19820201,000000,3.16767,3.23207,3.10364,3.14955,24138.14904613,0
+LPX.US,D,19820202,000000,3.23207,3.3418,3.13135,3.27748,24245.281475007,0
+LPX.US,D,19820203,000000,3.23207,3.27748,3.19555,3.19555,27960.553253828,0
+LPX.US,D,19820204,000000,3.21377,3.23207,3.19555,3.21377,99392.616233071,0
+LPX.US,D,19820205,000000,3.23207,3.25948,3.21377,3.23207,52970.921980349,0
+LPX.US,D,19820208,000000,3.19555,3.23207,3.13135,3.14955,28180.882211332,0
+LPX.US,D,19820209,000000,3.14955,3.19555,3.10364,3.10364,25449.005274946,0
+LPX.US,D,19820210,000000,3.07633,3.09484,3.03062,3.07633,13107.551604875,0
+LPX.US,D,19820211,000000,3.09484,3.12205,3.07633,3.12205,19879.129656589,0
+LPX.US,D,19820212,000000,3.09484,3.12205,3.07633,3.07633,14854.012332242,0
+LPX.US,D,19820216,000000,3.07633,3.09484,3.03062,3.07633,21190.996568697,0
+LPX.US,D,19820217,000000,3.05803,3.07633,3.01222,3.07633,39211.479652584,0
+LPX.US,D,19820218,000000,3.05803,3.07633,3.03062,3.07633,12015.00296698,0
+LPX.US,D,19820219,000000,3.05803,3.05803,3.03062,3.03062,10920.432962502,0
+LPX.US,D,19820222,000000,3.05803,3.09484,3.01222,3.01222,50786.835387849,0
+LPX.US,D,19820223,000000,3.01222,3.03062,2.96651,3.01222,39866.402425347,0
+LPX.US,D,19820224,000000,3.03062,3.05803,2.98471,3.05803,13435.012991258,0
+LPX.US,D,19820225,000000,3.12205,3.18606,3.03062,3.07633,25557.148387114,0
+LPX.US,D,19820226,000000,3.07633,3.09484,3.03062,3.03062,14308.24335494,0
+LPX.US,D,19820301,000000,3.09484,3.12205,3.05803,3.07633,22063.216249089,0
+LPX.US,D,19820302,000000,3.16767,3.23207,3.07633,3.20427,27852.410141659,0
+LPX.US,D,19820303,000000,3.16767,3.18606,3.12205,3.18606,47838.672227126,0
+LPX.US,D,19820304,000000,3.14035,3.16767,3.09484,3.16767,55594.655804565,0
+LPX.US,D,19820305,000000,3.18606,3.20427,3.14035,3.18606,63349.628698714,0
+LPX.US,D,19820308,000000,3.23207,3.25018,3.18606,3.20427,12559.761260991,0
+LPX.US,D,19820309,000000,3.14035,3.18606,3.09484,3.09484,34842.295784293,0
+LPX.US,D,19820310,000000,3.12205,3.12205,3.09484,3.09484,14308.24335494,0
+LPX.US,D,19820311,000000,3.14035,3.14035,3.12205,3.14035,14964.176810994,0
+LPX.US,D,19820312,000000,3.12205,3.14035,3.09484,3.09484,12231.289191319,0
+LPX.US,D,19820315,000000,3.01222,3.07633,2.9481,2.9481,23263.907999154,0
+LPX.US,D,19820316,000000,2.98471,3.01222,2.9481,2.9481,34403.659235868,0
+LPX.US,D,19820317,000000,2.90239,2.96651,2.81057,2.81057,19003.877926323,0
+LPX.US,D,19820318,000000,2.85658,2.90239,2.81057,2.88399,32549.055396332,0
+LPX.US,D,19820319,000000,2.9206,2.96651,2.85658,2.96651,45328.134931534,0
+LPX.US,D,19820322,000000,2.96651,2.98471,2.9206,2.96651,19879.129656589,0
+LPX.US,D,19820323,000000,2.9481,2.96651,2.9206,2.96651,20862.524499025,0
+LPX.US,D,19820324,000000,2.9206,2.96651,2.88399,2.88399,34733.141988832,0
+LPX.US,D,19820325,000000,2.9206,2.9481,2.88399,2.9206,7973.2804850694,0
+LPX.US,D,19820326,000000,2.90239,2.9481,2.85658,2.9481,12124.15676244,0
+LPX.US,D,19820329,000000,2.88399,2.9206,2.83818,2.90239,21408.293476327,0
+LPX.US,D,19820330,000000,2.9206,2.9481,2.88399,2.90239,13980.78196856,0
+LPX.US,D,19820331,000000,2.9481,2.98471,2.90239,2.9206,20970.667611194,0
+LPX.US,D,19820401,000000,3.09484,3.23207,2.96651,3.20427,45431.224627248,0
+LPX.US,D,19820402,000000,3.12205,3.25018,2.98471,3.12205,46418.662202848,0
+LPX.US,D,19820405,000000,3.12205,3.14035,3.07633,3.12205,25994.774252249,0
+LPX.US,D,19820406,000000,3.07633,3.12205,3.01222,3.09484,27960.553253828,0
+LPX.US,D,19820407,000000,3.09484,3.12205,3.05803,3.07633,11578.387785138,0
+LPX.US,D,19820408,000000,3.05803,3.09484,3.01222,3.07633,11684.509530725,0
+LPX.US,D,19820412,000000,3.09484,3.16767,3.03062,3.07633,18131.65824593,0
+LPX.US,D,19820413,000000,3.14035,3.16767,3.09484,3.12205,12231.289191319,0
+LPX.US,D,19820414,000000,3.01222,3.03062,2.98471,2.98471,14854.012332242,0
+LPX.US,D,19820415,000000,2.98471,3.01222,2.96651,3.01222,7646.8297819794,0
+LPX.US,D,19820416,000000,3.05803,3.12205,2.98471,3.07633,36262.305808569,0
+LPX.US,D,19820419,000000,3.12205,3.16767,3.05803,3.12205,19333.360679287,0
+LPX.US,D,19820420,000000,3.20427,3.29609,3.12205,3.23207,36588.75651166,0
+LPX.US,D,19820421,000000,3.23207,3.26868,3.18606,3.23207,14198.078876189,0
+LPX.US,D,19820422,000000,3.25018,3.31429,3.16767,3.18606,130737.94782946,0
+LPX.US,D,19820423,000000,3.31429,3.42432,3.18606,3.42432,239195.38250221,0
+LPX.US,D,19820426,000000,3.48832,3.55225,3.42432,3.53415,61274.695901673,0
+LPX.US,D,19820427,000000,3.51603,3.53415,3.46993,3.51603,56795.347554631,0
+LPX.US,D,19820428,000000,3.48832,3.48832,3.46993,3.46993,41613.873836006,0
+LPX.US,D,19820429,000000,3.40581,3.44262,3.3603,3.37861,58542.818965289,0
+LPX.US,D,19820430,000000,3.37861,3.42432,3.3418,3.3603,29926.332255407,0
+LPX.US,D,19820503,000000,3.29609,3.3603,3.23207,3.3418,38554.535513239,0
+LPX.US,D,19820504,000000,3.44262,3.48832,3.37861,3.44262,59198.752421343,0
+LPX.US,D,19820505,000000,3.44262,3.46993,3.40581,3.42432,25122.554571855,0
+LPX.US,D,19820506,000000,3.40581,3.46993,3.3418,3.46993,63238.453536671,0
+LPX.US,D,19820507,000000,3.46993,3.48832,3.42432,3.48832,13652.309898887,0
+LPX.US,D,19820510,000000,3.46993,3.48832,3.42432,3.42432,57998.060671279,0
+LPX.US,D,19820511,000000,3.44262,3.48832,3.37861,3.46993,35495.197190473,0
+LPX.US,D,19820512,000000,3.46993,3.48832,3.42432,3.48832,25449.005274946,0
+LPX.US,D,19820513,000000,3.46993,3.51603,3.42432,3.42432,42268.796608769,0
+LPX.US,D,19820514,000000,3.40581,3.44262,3.3603,3.42432,43579.652837584,0
+LPX.US,D,19820517,000000,3.40581,3.46993,3.31429,3.31429,29926.332255407,0
+LPX.US,D,19820518,000000,3.29609,3.31429,3.25018,3.26868,22501.852797514,0
+LPX.US,D,19820519,000000,3.25018,3.26868,3.23207,3.23207,11467.212623094,0
+LPX.US,D,19820520,000000,3.20427,3.25018,3.16767,3.16767,21408.293476327,0
+LPX.US,D,19820521,000000,3.17716,3.22267,3.13135,3.17716,173334.20582461,0
+LPX.US,D,19820524,000000,3.24107,3.28689,3.19555,3.19555,21408.293476327,0
+LPX.US,D,19820525,000000,3.08534,3.11324,3.06713,3.11324,32438.890917579,0
+LPX.US,D,19820526,000000,3.06713,3.08534,3.02142,3.04893,18349.965836851,0
+LPX.US,D,19820527,000000,2.95721,3.02142,2.86578,2.89319,70339.514341348,0
+LPX.US,D,19820528,000000,2.9299,2.97561,2.86578,2.97561,29162.255687184,0
+LPX.US,D,19820601,000000,2.91149,2.95721,2.86578,2.86578,20970.667611194,0
+LPX.US,D,19820602,000000,2.86578,2.89319,2.82007,2.82007,67393.372547207,0
+LPX.US,D,19820603,000000,2.82007,2.84729,2.80167,2.80167,22937.457296065,0
+LPX.US,D,19820604,000000,2.73775,2.82007,2.64594,2.69174,40303.017607189,0
+LPX.US,D,19820607,000000,2.62763,2.64594,2.60022,2.64594,56469.907534832,0
+LPX.US,D,19820608,000000,2.60022,2.69174,2.5179,2.5179,62364.212489696,0
+LPX.US,D,19820609,000000,2.5179,2.55451,2.44449,2.5179,69464.262611081,0
+LPX.US,D,19820610,000000,2.60022,2.67355,2.5361,2.58211,147231.28846019,0
+LPX.US,D,19820611,000000,2.80167,2.91149,2.69174,2.84729,87160.316358461,0
+LPX.US,D,19820614,000000,2.82007,2.84729,2.78326,2.82007,37793.49099489,0
+LPX.US,D,19820615,000000,2.80167,2.82007,2.78326,2.80167,45328.134931534,0
+LPX.US,D,19820616,000000,2.78326,2.80167,2.75586,2.78326,30800.573302382,0
+LPX.US,D,19820617,000000,2.78326,2.80167,2.75586,2.75586,21737.77622929,0
+LPX.US,D,19820618,000000,2.75586,2.78326,2.71015,2.71015,33968.054737317,0
+LPX.US,D,19820621,000000,2.71015,2.78326,2.64594,2.69174,50240.055727255,0
+LPX.US,D,19820622,000000,2.67355,2.69174,2.64594,2.69174,16384.186835272,0
+LPX.US,D,19820623,000000,2.73775,2.78326,2.69174,2.75586,22501.852797514,0
+LPX.US,D,19820624,000000,2.82007,2.86578,2.78326,2.80167,25666.302182576,0
+LPX.US,D,19820625,000000,2.82007,2.84729,2.78326,2.82007,20752.360020273,0
+LPX.US,D,19820628,000000,2.84729,2.86578,2.80167,2.86578,32438.890917579,0
+LPX.US,D,19820629,000000,2.89319,2.91149,2.86578,2.89319,23809.676976456,0
+LPX.US,D,19820630,000000,2.95721,3.02142,2.89319,3.00292,19440.493108165,0
+LPX.US,D,19820701,000000,3.00292,3.04893,2.95721,2.97561,13980.78196856,0
+LPX.US,D,19820702,000000,2.97561,3.00292,2.95721,3.00292,12668.915056452,0
+LPX.US,D,19820706,000000,3.00292,3.00292,2.97561,2.97561,16710.637538362,0
+LPX.US,D,19820707,000000,3.00292,3.02142,2.97561,3.00292,54611.26096213,0
+LPX.US,D,19820708,000000,2.95721,3.00292,2.89319,2.95721,20752.360020273,0
+LPX.US,D,19820709,000000,2.97561,3.00292,2.9299,2.95721,15399.781309545,0
+LPX.US,D,19820712,000000,3.00292,3.02142,2.95721,2.97561,10483.81778066,0
+LPX.US,D,19820713,000000,2.95721,2.97561,2.9299,2.9299,6554.2811440836,0
+LPX.US,D,19820714,000000,2.9299,2.95721,2.91149,2.91149,21951.030403755,0
+LPX.US,D,19820715,000000,2.91149,2.9299,2.86578,2.86578,16710.637538362,0
+LPX.US,D,19820716,000000,2.9299,2.97561,2.86578,2.95721,30800.573302382,0
+LPX.US,D,19820719,000000,2.97561,3.00292,2.95721,2.95721,45764.750113377,0
+LPX.US,D,19820720,000000,2.9299,2.97561,2.86578,2.95721,53082.097142392,0
+LPX.US,D,19820721,000000,3.00292,3.04893,2.95721,2.95721,26105.949414292,0
+LPX.US,D,19820722,000000,3.06713,3.15865,2.95721,3.15865,21297.118314284,0
+LPX.US,D,19820723,000000,3.11324,3.19555,3.00292,3.02142,48056.979818046,0
+LPX.US,D,19820726,000000,3.04893,3.06713,3.00292,3.02142,8629.2139411234,0
+LPX.US,D,19820727,000000,3.04893,3.06713,3.00292,3.00292,15509.945788297,0
+LPX.US,D,19820728,000000,2.9299,3.00292,2.86578,2.86578,17474.714106585,0
+LPX.US,D,19820729,000000,2.91149,2.9299,2.89319,2.9299,10375.67466849,0
+LPX.US,D,19820730,000000,2.91149,2.9299,2.86578,2.86578,24356.45663705,0
+LPX.US,D,19820802,000000,2.95721,3.00292,2.91149,3.00292,70994.437114111,0
+LPX.US,D,19820803,000000,3.00292,3.02142,2.95721,3.02142,11684.509530725,0
+LPX.US,D,19820804,000000,3.00292,3.02142,2.97561,3.00292,17693.021697506,0
+LPX.US,D,19820805,000000,3.00292,3.02142,2.97561,2.97561,22720.160388435,0
+LPX.US,D,19820806,000000,3.00292,3.02142,2.97561,3.00292,26869.015299223,0
+LPX.US,D,19820809,000000,3.01222,3.03963,2.99392,3.01222,40848.786584491,0
+LPX.US,D,19820810,000000,3.03963,3.05803,3.01222,3.01222,17146.242036913,0
+LPX.US,D,19820811,000000,3.03963,3.03963,3.03963,3.03963,9613.6194668501,0
+LPX.US,D,19820812,000000,3.05803,3.05803,3.03963,3.03963,165362.94670613,0
+LPX.US,D,19820813,000000,3.03963,3.05803,2.99392,3.03963,13107.551604875,0
+LPX.US,D,19820816,000000,3.07633,3.10364,3.05803,3.05803,30363.95812054,0
+LPX.US,D,19820817,000000,3.19555,3.30529,3.05803,3.30529,36588.75651166,0
+LPX.US,D,19820818,000000,3.41502,3.47923,3.32339,3.32339,78421.948621878,0
+LPX.US,D,19820819,000000,3.351,3.39681,3.30529,3.351,36480.613399492,0
+LPX.US,D,19820820,000000,3.47923,3.55225,3.39681,3.52474,113262.22303958,0
+LPX.US,D,19820823,000000,3.50654,3.55225,3.43332,3.50654,77547.707574903,0
+LPX.US,D,19820824,000000,3.52474,3.57055,3.46083,3.55225,84754.890125167,0
+LPX.US,D,19820825,000000,3.59836,3.63477,3.52474,3.57055,47074.595658901,0
+LPX.US,D,19820826,000000,3.66227,3.7537,3.57055,3.63477,139037.67901762,0
+LPX.US,D,19820827,000000,3.55225,3.63477,3.46083,3.50654,117304.95620479,0
+LPX.US,D,19820830,000000,3.43332,3.52474,3.351,3.36921,106272.33739695,0
+LPX.US,D,19820831,000000,3.41502,3.46083,3.351,3.39681,101246.20938932,0
+LPX.US,D,19820901,000000,3.43332,3.46083,3.39681,3.46083,115884.94618051,0
+LPX.US,D,19820902,000000,3.46083,3.52474,3.39681,3.50654,65533.715291214,0
+LPX.US,D,19820903,000000,3.55225,3.59836,3.47923,3.52474,59853.675194106,0
+LPX.US,D,19820907,000000,3.52474,3.57055,3.47923,3.57055,42268.796608769,0
+LPX.US,D,19820908,000000,3.57055,3.61647,3.52474,3.57055,70011.042271675,0
+LPX.US,D,19820909,000000,3.57055,3.61647,3.52474,3.59836,104633.00909847,0
+LPX.US,D,19820910,000000,3.52474,3.57055,3.47923,3.50654,52426.163686338,0
+LPX.US,D,19820913,000000,3.57055,3.61647,3.50654,3.61647,125275.20463998,0
+LPX.US,D,19820914,000000,3.68058,3.72629,3.61647,3.68058,149524.52884815,0
+LPX.US,D,19820915,000000,3.61647,3.66227,3.55225,3.61647,33748.736463106,0
+LPX.US,D,19820916,000000,3.63477,3.66227,3.61647,3.63477,34187.373011529,0
+LPX.US,D,19820917,000000,3.68058,3.72629,3.61647,3.68058,123749.07287012,0
+LPX.US,D,19820920,000000,3.59836,3.63477,3.52474,3.57055,36150.119963235,0
+LPX.US,D,19820921,000000,3.59836,3.66227,3.52474,3.63477,25228.676317442,0
+LPX.US,D,19820922,000000,3.63477,3.68058,3.57055,3.59836,79732.804850694,0
+LPX.US,D,19820923,000000,3.57055,3.61647,3.50654,3.52474,127899.94914749,0
+LPX.US,D,19820924,000000,3.55225,3.57055,3.52474,3.52474,30475.133282583,0
+LPX.US,D,19820927,000000,3.52474,3.55225,3.47923,3.52474,17146.242036913,0
+LPX.US,D,19820928,000000,3.52474,3.57055,3.47923,3.52474,53954.316822784,0
+LPX.US,D,19820929,000000,3.50654,3.52474,3.46083,3.47923,22937.457296065,0
+LPX.US,D,19820930,000000,3.43332,3.47923,3.39681,3.39681,34951.449579753,0
+LPX.US,D,19821001,000000,3.351,3.36921,3.32339,3.36921,18894.724130863,0
+LPX.US,D,19821004,000000,3.39681,3.43332,3.32339,3.41502,67717.801883714,0
+LPX.US,D,19821005,000000,3.32339,3.351,3.30529,3.30529,26869.015299223,0
+LPX.US,D,19821006,000000,3.41502,3.47923,3.32339,3.47923,76892.78480214,0
+LPX.US,D,19821007,000000,3.55225,3.70809,3.39681,3.52474,62037.761786606,0
+LPX.US,D,19821008,000000,3.81801,4.01926,3.59836,3.97355,313578.64069206,0
+LPX.US,D,19821011,000000,4.23921,4.42215,4.03776,4.1749,195944.2017343,0
+LPX.US,D,19821012,000000,4.08338,4.1933,3.97355,4.06516,120689.73454735,0
+LPX.US,D,19821013,000000,4.1933,4.31243,4.06516,4.26642,99283.462437611,0
+LPX.US,D,19821014,000000,4.23921,4.28483,4.1749,4.1749,57667.567235022,0
+LPX.US,D,19821015,000000,4.01926,4.12908,3.90944,4.03776,78859.57448701,0
+LPX.US,D,19821018,000000,4.14749,4.22081,4.06516,4.1749,48931.220865022,0
+LPX.US,D,19821019,000000,4.28483,4.37635,4.1933,4.22081,119927.67934571,0
+LPX.US,D,19821020,000000,4.22081,4.26642,4.1749,4.22081,49366.825363572,0
+LPX.US,D,19821021,000000,4.23921,4.42215,4.06516,4.14749,124293.83116413,0
+LPX.US,D,19821022,000000,4.26642,4.34894,4.14749,4.14749,50568.527796928,0
+LPX.US,D,19821025,000000,4.08338,4.1749,3.99186,4.01926,149524.52884815,0
+LPX.US,D,19821026,000000,4.11088,4.14749,4.01926,4.08338,64111.683900355,0
+LPX.US,D,19821027,000000,4.11088,4.14749,4.06516,4.08338,32218.561960076,0
+LPX.US,D,19821028,000000,4.11088,4.14749,4.06516,4.06516,32659.219875084,0
+LPX.US,D,19821029,000000,4.06516,4.11088,4.01926,4.01926,31672.792982774,0
+LPX.US,D,19821101,000000,4.12908,4.26642,3.99186,4.22081,55375.337530353,0
+LPX.US,D,19821102,000000,4.39484,4.53188,4.23921,4.46807,237011.29590971,0
+LPX.US,D,19821103,000000,4.73333,4.84356,4.6239,4.84356,195178.10379949,0
+LPX.US,D,19821104,000000,4.9805,5.09061,4.84356,4.99879,350381.66206147,0
+LPX.US,D,19821105,000000,4.97138,5.06301,4.87996,4.9899,170604.35025482,0
+LPX.US,D,19821108,000000,4.83406,4.87996,4.78854,4.85235,45328.134931534,0
+LPX.US,D,19821109,000000,4.97138,5.08131,4.85235,5.0357,85193.526673591,0
+LPX.US,D,19821110,000000,4.92598,5.09982,4.74263,4.77013,106709.96326208,0
+LPX.US,D,19821111,000000,4.69693,4.78854,4.5869,4.69693,103870.95389682,0
+LPX.US,D,19821112,000000,4.77013,4.81576,4.69693,4.77013,25449.005274946,0
+LPX.US,D,19821115,000000,4.67841,4.81576,4.52288,4.69693,127240.98364157,0
+LPX.US,D,19821116,000000,4.65091,4.69693,4.5869,4.69693,173989.12859738,0
+LPX.US,D,19821117,000000,4.67841,4.74263,4.5869,4.5869,55047.876143971,0
+LPX.US,D,19821118,000000,4.63271,4.67841,4.5869,4.6054,42160.6534966,0
+LPX.US,D,19821119,000000,4.44946,4.5686,4.33974,4.40386,86832.854972081,0
+LPX.US,D,19821122,000000,4.40386,4.44946,4.33974,4.35803,52319.031257459,0
+LPX.US,D,19821123,000000,4.44946,4.52288,4.35803,4.43136,177374.91762323,0
+LPX.US,D,19821124,000000,4.33974,4.40386,4.27571,4.29413,42813.554902779,0
+LPX.US,D,19821126,000000,4.40386,4.54138,4.27571,4.47706,38773.853787452,0
+LPX.US,D,19821129,000000,4.49528,4.54138,4.43136,4.47706,40631.489676862,0
+LPX.US,D,19821130,000000,4.65091,4.81576,4.47706,4.78854,140786.16111158,0
+LPX.US,D,19821201,000000,4.72443,4.78854,4.65091,4.72443,31126.01332218,0
+LPX.US,D,19821202,000000,4.72443,4.74263,4.67841,4.67841,24138.14904613,0
+LPX.US,D,19821203,000000,4.65091,4.67841,4.6054,4.6054,21408.293476327,0
+LPX.US,D,19821206,000000,4.6054,4.63271,4.5686,4.5869,42921.698014948,0
+LPX.US,D,19821207,000000,4.72443,4.83406,4.6054,4.81576,52970.921980349,0
+LPX.US,D,19821208,000000,4.83406,4.85235,4.81576,4.81576,31346.342279685,0
+LPX.US,D,19821209,000000,4.69693,4.77013,4.63271,4.63271,35389.075444887,0
+LPX.US,D,19821210,000000,4.5869,4.67841,4.49528,4.52288,26324.257005212,0
+LPX.US,D,19821213,000000,4.6054,4.63271,4.5686,4.5686,30583.276394752,0
+LPX.US,D,19821214,000000,4.63271,4.77013,4.49528,4.49528,40193.863811729,0
+LPX.US,D,19821215,000000,4.49528,4.5686,4.40386,4.44946,108130.98396965,0
+LPX.US,D,19821216,000000,4.67841,4.89818,4.43136,4.83406,54828.557869759,0
+LPX.US,D,19821217,000000,4.83406,4.85235,4.78854,4.81576,41504.720040544,0
+LPX.US,D,19821220,000000,4.83406,4.85235,4.81576,4.83406,54720.414757591,0
+LPX.US,D,19821221,000000,4.87996,4.89818,4.83406,4.89818,29488.706390274,0
+LPX.US,D,19821222,000000,5.0174,5.08131,4.92598,5.08131,87705.074652472,0
+LPX.US,D,19821223,000000,5.23705,5.39269,5.08131,5.39269,192229.94063877,0
+LPX.US,D,19821227,000000,5.32858,5.39269,5.23705,5.34717,249681.22164945,0
+LPX.US,D,19821228,000000,5.26445,5.37448,5.12723,5.14533,75473.785461153,0
+LPX.US,D,19821229,000000,5.12723,5.17303,5.08131,5.12723,40193.863811729,0
+LPX.US,D,19821230,000000,5.09982,5.14533,5.06301,5.12723,42160.6534966,0
+LPX.US,D,19821231,000000,5.14533,5.19125,5.08131,5.19125,22825.27145073,0
+LPX.US,D,19830103,000000,5.09982,5.17303,5.0357,5.0357,52862.778868181,0
+LPX.US,D,19830104,000000,5.08131,5.17303,4.9899,5.17303,44891.519749693,0
+LPX.US,D,19830105,000000,5.31046,5.39269,5.21875,5.32858,158043.57831053,0
+LPX.US,D,19830106,000000,5.4659,5.57573,5.34717,5.39269,197363.20107528,0
+LPX.US,D,19830107,000000,5.39269,5.4385,5.32858,5.32858,66188.638063976,0
+LPX.US,D,19830110,000000,5.4201,5.57573,5.26445,5.53012,131176.58437788,0
+LPX.US,D,19830111,000000,5.57573,5.62155,5.53012,5.57573,204681.5587876,0
+LPX.US,D,19830112,000000,5.63984,5.68576,5.57573,5.59404,162849.37736067,0
+LPX.US,D,19830113,000000,5.48431,5.53012,5.4385,5.48431,61164.531422921,0
+LPX.US,D,19830114,000000,5.51172,5.55752,5.4659,5.53012,64767.617356408,0
+LPX.US,D,19830117,000000,5.4385,5.48431,5.39269,5.39269,106164.19428479,0
+LPX.US,D,19830118,000000,5.28296,5.39269,5.17303,5.26445,37026.382376794,0
+LPX.US,D,19830119,000000,5.23705,5.26445,5.19125,5.19125,25228.676317442,0
+LPX.US,D,19830120,000000,5.23705,5.34717,5.12723,5.12723,67498.483609503,0
+LPX.US,D,19830121,000000,5.06301,5.12723,4.9899,5.0174,20421.866584016,0
+LPX.US,D,19830124,000000,4.69693,4.78854,4.6054,4.74263,134889.83479013,0
+LPX.US,D,19830125,000000,4.87996,4.97138,4.77013,4.97138,52970.921980349,0
+LPX.US,D,19830126,000000,5.0174,5.0357,4.97138,4.9899,30583.276394752,0
+LPX.US,D,19830127,000000,5.0357,5.08131,4.9899,5.0357,23375.083161197,0
+LPX.US,D,19830128,000000,5.08131,5.12723,5.0174,5.0357,76347.015824838,0
+LPX.US,D,19830131,000000,5.06301,5.08131,5.0174,5.06301,44780.34458765,0
+LPX.US,D,19830201,000000,5.0174,5.14533,4.87996,4.87996,34077.208532778,0
+LPX.US,D,19830202,000000,4.87996,4.94418,4.78854,4.92598,24138.14904613,0
+LPX.US,D,19830203,000000,4.97138,5.0174,4.89818,4.89818,35608.393719098,0
+LPX.US,D,19830204,000000,5.0174,5.08131,4.92598,5.08131,51881.405392327,0
+LPX.US,D,19830207,000000,5.09982,5.14533,5.0357,5.08131,50680.713642262,0
+LPX.US,D,19830208,000000,5.08131,5.09982,5.06301,5.08131,31672.792982774,0
+LPX.US,D,19830209,000000,5.12723,5.14533,5.08131,5.14533,35169.757170674,0
+LPX.US,D,19830210,000000,5.26445,5.34717,5.17303,5.31046,106928.27085301,0
+LPX.US,D,19830211,000000,5.32858,5.34717,5.31046,5.34717,43253.202134494,0
+LPX.US,D,19830214,000000,5.22785,5.27347,5.16364,5.22785,46199.343928636,0
+LPX.US,D,19830215,000000,5.30097,5.41099,5.18213,5.33778,30909.727097842,0
+LPX.US,D,19830216,000000,5.22785,5.33778,5.11802,5.11802,14635.704741322,0
+LPX.US,D,19830217,000000,5.07212,5.11802,5.0266,5.07212,64006.572838059,0
+LPX.US,D,19830218,000000,5.04471,5.09061,4.9805,5.0266,214186.02445898,0
+LPX.US,D,19830222,000000,4.87087,4.99879,4.70602,4.77925,98188.892433132,0
+LPX.US,D,19830223,000000,4.77925,4.82525,4.73333,4.79754,44127.44318147,0
+LPX.US,D,19830224,000000,4.93477,5.0266,4.84356,4.9805,48711.902590808,0
+LPX.US,D,19830225,000000,5.09061,5.16364,5.0266,5.11802,64767.617356408,0
+LPX.US,D,19830228,000000,5.11802,5.16364,5.07212,5.11802,36588.75651166,0
+LPX.US,D,19830301,000000,5.16364,5.25525,5.07212,5.25525,43797.960428507,0
+LPX.US,D,19830302,000000,5.31957,5.42939,5.20944,5.38328,106054.02980603,0
+LPX.US,D,19830303,000000,5.33778,5.41099,5.25525,5.38328,66626.263929109,0
+LPX.US,D,19830304,000000,5.36509,5.41099,5.30097,5.36509,29926.332255407,0
+LPX.US,D,19830307,000000,5.31957,5.42939,5.20944,5.25525,85301.66978576,0
+LPX.US,D,19830308,000000,5.25525,5.33778,5.16364,5.22785,62690.663192785,0
+LPX.US,D,19830309,000000,5.27347,5.36509,5.16364,5.33778,80386.716940165,0
+LPX.US,D,19830310,000000,5.31957,5.36509,5.25525,5.25525,45764.750113377,0
+LPX.US,D,19830311,000000,5.16364,5.22785,5.07212,5.16364,54284.81025904,0
+LPX.US,D,19830314,000000,5.22785,5.30097,5.13632,5.30097,55047.876143971,0
+LPX.US,D,19830315,000000,5.25525,5.30097,5.18213,5.30097,165252.78222738,0
+LPX.US,D,19830316,000000,5.33778,5.4568,5.22785,5.33778,116539.86895328,0
+LPX.US,D,19830317,000000,5.41099,5.47502,5.31957,5.42939,56575.018597126,0
+LPX.US,D,19830318,000000,5.41099,5.42939,5.38328,5.38328,32438.890917579,0
+LPX.US,D,19830321,000000,5.41099,5.4568,5.36509,5.42939,41940.324539096,0
+LPX.US,D,19830322,000000,5.42939,5.50251,5.36509,5.38328,112498.14647136,0
+LPX.US,D,19830323,000000,5.47502,5.56674,5.38328,5.54822,86175.910832735,0
+LPX.US,D,19830324,000000,5.56674,5.59404,5.52082,5.54822,50023.769502917,0
+LPX.US,D,19830325,000000,5.59404,5.63984,5.52082,5.56674,68919.504317071,0
+LPX.US,D,19830328,000000,5.63984,5.70406,5.54822,5.59404,62690.663192785,0
+LPX.US,D,19830329,000000,5.61234,5.65796,5.56674,5.61234,98624.496931682,0
+LPX.US,D,19830330,000000,5.59404,5.63984,5.52082,5.59404,54828.557869759,0
+LPX.US,D,19830331,000000,5.61234,5.65796,5.56674,5.56674,81589.430056813,0
+LPX.US,D,19830404,000000,5.42939,5.47502,5.36509,5.42939,94366.488225434,0
+LPX.US,D,19830405,000000,5.38328,5.42939,5.33778,5.36509,103870.95389682,0
+LPX.US,D,19830406,000000,5.33778,5.38328,5.27347,5.30097,65314.397017002,0
+LPX.US,D,19830407,000000,5.31957,5.33778,5.30097,5.33778,23152.732837111,0
+LPX.US,D,19830408,000000,5.31957,5.38328,5.25525,5.38328,72960.21611569,0
+LPX.US,D,19830411,000000,5.41099,5.47502,5.33778,5.42939,107253.71087281,0
+LPX.US,D,19830412,000000,5.42939,5.47502,5.38328,5.42939,188299.3933189,0
+LPX.US,D,19830413,000000,5.4568,5.52082,5.38328,5.50251,101575.69214228,0
+LPX.US,D,19830414,000000,5.56674,5.65796,5.4568,5.59404,60838.080719832,0
+LPX.US,D,19830415,000000,5.56674,5.63984,5.50251,5.50251,43797.960428507,0
+LPX.US,D,19830418,000000,5.56674,5.65796,5.4568,5.61234,103324.17423623,0
+LPX.US,D,19830419,000000,5.59404,5.63984,5.54822,5.56674,71977.831956545,0
+LPX.US,D,19830420,000000,5.65796,5.76819,5.54822,5.74997,124619.27118393,0
+LPX.US,D,19830421,000000,5.84139,5.90541,5.74997,5.88701,122438.21664131,0
+LPX.US,D,19830422,000000,5.79558,5.88701,5.70406,5.70406,66188.638063976,0
+LPX.US,D,19830425,000000,5.76819,5.81389,5.72226,5.72226,52426.163686338,0
+LPX.US,D,19830426,000000,5.79558,5.93292,5.63984,5.90541,110535.39951966,0
+LPX.US,D,19830427,000000,5.90541,5.95112,5.85951,5.93292,85084.372878131,0
+LPX.US,D,19830428,000000,5.97853,6.04274,5.90541,6.04274,68481.878451937,0
+LPX.US,D,19830429,000000,5.99693,6.04274,5.93292,5.93292,97315.662069449,0
+LPX.US,D,19830502,000000,5.81389,5.85951,5.74997,5.81389,32330.747805411,0
+LPX.US,D,19830503,000000,5.84139,5.85951,5.81389,5.84139,28289.0253235,0
+LPX.US,D,19830504,000000,5.88701,5.93292,5.81389,5.81389,45874.914592129,0
+LPX.US,D,19830505,000000,5.85951,5.90541,5.81389,5.84139,12999.408492707,0
+LPX.US,D,19830506,000000,5.93292,6.02454,5.81389,5.99693,70666.975727729,0
+LPX.US,D,19830509,000000,5.90541,5.95112,5.84139,5.90541,32659.219875084,0
+LPX.US,D,19830510,000000,5.97853,6.04274,5.88701,6.02454,70121.206750426,0
+LPX.US,D,19830511,000000,5.90541,5.99693,5.81389,5.90541,37459.965508761,0
+LPX.US,D,19830512,000000,5.93292,5.97853,5.85951,5.90541,33202.967485804,0
+LPX.US,D,19830513,000000,5.92371,5.96972,5.8505,5.96972,31672.792982774,0
+LPX.US,D,19830516,000000,5.8505,5.89631,5.78628,5.80468,26429.368067507,0
+LPX.US,D,19830517,000000,5.83229,5.8779,5.78628,5.83229,38446.39240107,0
+LPX.US,D,19830518,000000,5.83229,5.96972,5.83229,5.94212,45983.057704297,0
+LPX.US,D,19830519,000000,5.89631,5.92371,5.8505,5.89631,33748.736463106,0
+LPX.US,D,19830520,000000,5.89631,5.98783,5.83229,5.94212,53300.404733313,0
+LPX.US,D,19830523,000000,5.8779,6.01514,5.8505,5.98783,31672.792982774,0
+LPX.US,D,19830524,000000,5.96972,6.24409,5.96972,6.19858,87814.228447932,0
+LPX.US,D,19830525,000000,6.19858,6.21678,6.07925,6.10676,116539.86895328,0
+LPX.US,D,19830526,000000,6.12516,6.12516,6.06115,6.10676,91309.17126925,0
+LPX.US,D,19830527,000000,6.10676,6.10676,5.96972,6.01514,78421.948621878,0
+LPX.US,D,19830531,000000,5.96972,5.98783,5.83229,5.83229,15290.627514085,0
+LPX.US,D,19830601,000000,5.80468,5.8779,5.80468,5.80468,29272.420165935,0
+LPX.US,D,19830602,000000,5.80468,5.89631,5.80468,5.80468,16710.637538362,0
+LPX.US,D,19830603,000000,5.80468,5.8779,5.80468,5.8505,12124.15676244,0
+LPX.US,D,19830606,000000,5.80468,5.89631,5.80468,5.8505,20752.360020273,0
+LPX.US,D,19830607,000000,5.8505,5.8505,5.74048,5.74048,27743.256346198,0
+LPX.US,D,19830608,000000,5.74048,5.74048,5.55752,5.55752,58871.291034961,0
+LPX.US,D,19830609,000000,5.51172,5.62155,5.4659,5.57573,41832.181426927,0
+LPX.US,D,19830610,000000,5.62155,5.74048,5.62155,5.64945,39647.084151134,0
+LPX.US,D,19830613,000000,5.74048,5.80468,5.69446,5.74048,66626.263929109,0
+LPX.US,D,19830614,000000,5.74048,6.06115,5.74048,6.01514,141879.72043276,0
+LPX.US,D,19830615,000000,6.03354,6.55566,6.03354,6.53716,238103.8445476,0
+LPX.US,D,19830616,000000,6.58288,6.64709,6.49155,6.60138,285615.05538835,0
+LPX.US,D,19830617,000000,6.64709,6.64709,6.49155,6.58288,90874.577453991,0
+LPX.US,D,19830620,000000,6.58288,6.64709,6.38142,6.38142,176832.1806958,0
+LPX.US,D,19830621,000000,6.39983,6.41813,6.19858,6.30821,113917.14581235,0
+LPX.US,D,19830622,000000,6.19858,6.30821,6.06115,6.12516,66406.945654898,0
+LPX.US,D,19830623,000000,6.12516,6.12516,6.06115,6.06115,64223.869745689,0
+LPX.US,D,19830624,000000,6.06115,6.12516,6.06115,6.10676,29162.255687184,0
+LPX.US,D,19830627,000000,6.10676,6.12516,6.03354,6.07925,94586.817182937,0
+LPX.US,D,19830628,000000,6.07925,6.07925,5.92371,5.92371,192449.25891298,0
+LPX.US,D,19830629,000000,5.8505,6.01514,5.8505,6.01514,40412.17140265,0
+LPX.US,D,19830630,000000,6.03354,6.06115,5.98783,6.03354,29054.112575014,0
+LPX.US,D,19830701,000000,6.06115,6.10676,6.06115,6.07925,84537.593217538,0
+LPX.US,D,19830705,000000,6.03354,6.06115,5.96972,5.98783,80166.387982662,0
+LPX.US,D,19830706,000000,5.96972,6.03354,5.89631,6.03354,27852.410141659,0
+LPX.US,D,19830707,000000,6.03354,6.03354,5.64945,5.74048,588160.06658927,0
+LPX.US,D,19830708,000000,5.74048,5.92371,5.69446,5.74048,137293.23965684,0
+LPX.US,D,19830711,000000,5.78628,5.89631,5.75897,5.8505,66406.945654898,0
+LPX.US,D,19830712,000000,5.92371,5.94212,5.83229,5.8779,32000.254369156,0
+LPX.US,D,19830713,000000,5.8505,5.8505,5.64945,5.74048,65314.397017002,0
+LPX.US,D,19830714,000000,5.74048,5.80468,5.74048,5.78628,15182.484401916,0
+LPX.US,D,19830715,000000,5.80468,5.80468,5.74048,5.78628,13107.551604875,0
+LPX.US,D,19830718,000000,5.78628,5.78628,5.69446,5.74048,28289.0253235,0
+LPX.US,D,19830719,000000,5.74048,5.75897,5.64945,5.69446,27632.081184155,0
+LPX.US,D,19830720,000000,5.75897,6.01514,5.74048,5.98783,212326.36720298,0
+LPX.US,D,19830721,000000,5.98783,6.06115,5.94212,6.01514,48711.902590808,0
+LPX.US,D,19830722,000000,5.98783,6.03354,5.94212,6.01514,49039.363977191,0
+LPX.US,D,19830725,000000,6.01514,6.01514,5.94212,6.01514,14415.375783819,0
+LPX.US,D,19830726,000000,6.01514,6.01514,5.92371,5.96972,28942.937412971,0
+LPX.US,D,19830727,000000,5.92371,5.94212,5.78628,5.83229,23482.215590075,0
+LPX.US,D,19830728,000000,5.78628,5.80468,5.4659,5.4659,82900.286285631,0
+LPX.US,D,19830729,000000,5.4659,5.4659,5.35598,5.35598,181525.7939006,0
+LPX.US,D,19830801,000000,5.32858,5.35598,5.23705,5.31046,43361.345246664,0
+LPX.US,D,19830802,000000,5.31046,5.32858,5.054,5.09982,122766.68871098,0
+LPX.US,D,19830803,000000,5.09982,5.12723,4.96248,5.12723,109879.46606361,0
+LPX.US,D,19830804,000000,5.12723,5.14533,4.96248,5.08131,88362.018791818,0
+LPX.US,D,19830805,000000,5.054,5.08131,4.9899,5.054,39975.556220807,0
+LPX.US,D,19830808,000000,5.054,5.054,4.89818,5.0082,148432.99089355,0
+LPX.US,D,19830809,000000,5.0266,5.07212,4.70602,4.93477,417667.90217979,0
+LPX.US,D,19830810,000000,4.90757,4.90757,4.77013,4.84356,106819.11705755,0
+LPX.US,D,19830811,000000,4.84356,4.84356,4.72443,4.81576,262678.60877558,0
+LPX.US,D,19830812,000000,4.81576,5.0266,4.81576,4.99879,111189.31160913,0
+LPX.US,D,19830815,000000,4.99879,5.39269,4.99879,5.25525,98410.232073927,0
+LPX.US,D,19830816,000000,5.27347,5.27347,5.18213,5.27347,23593.390752118,0
+LPX.US,D,19830817,000000,5.25525,5.36509,5.22785,5.36509,34187.373011529,0
+LPX.US,D,19830818,000000,5.36509,5.36509,5.25525,5.30097,35495.197190473,0
+LPX.US,D,19830819,000000,5.27347,5.30097,5.25525,5.30097,27852.410141659,0
+LPX.US,D,19830822,000000,5.22785,5.36509,5.22785,5.27347,57778.742397065,0
+LPX.US,D,19830823,000000,5.31957,5.34717,5.16364,5.16364,38338.249288902,0
+LPX.US,D,19830824,000000,5.16364,5.18213,5.11802,5.11802,49258.682251403,0
+LPX.US,D,19830825,000000,5.11802,5.11802,4.95329,4.9805,49258.682251403,0
+LPX.US,D,19830826,000000,4.9805,5.0266,4.93477,4.99879,41176.247970873,0
+LPX.US,D,19830829,000000,4.95329,4.99879,4.93477,4.9805,18785.570335402,0
+LPX.US,D,19830830,000000,5.0266,5.0266,4.95329,4.95329,79077.882077931,0
+LPX.US,D,19830831,000000,4.95329,4.99879,4.79754,4.79754,63020.14594575,0
+LPX.US,D,19830901,000000,4.84356,4.88897,4.79754,4.88897,17146.242036913,0
+LPX.US,D,19830902,000000,4.90757,4.90757,4.84356,4.90757,22390.677635471,0
+LPX.US,D,19830906,000000,4.95329,5.04471,4.93477,4.99879,84209.121147864,0
+LPX.US,D,19830907,000000,5.0266,5.0266,4.95329,4.99879,36150.119963235,0
+LPX.US,D,19830908,000000,5.0266,5.0266,4.90757,4.93477,88468.140537405,0
+LPX.US,D,19830909,000000,4.9805,4.9805,4.93477,4.93477,83772.505966022,0
+LPX.US,D,19830912,000000,5.0266,5.04471,4.9805,5.0266,95349.88306787,0
+LPX.US,D,19830913,000000,5.0266,5.0266,4.9805,4.99879,90655.259179778,0
+LPX.US,D,19830914,000000,5.0266,5.04471,4.99879,4.99879,61819.454195685,0
+LPX.US,D,19830915,000000,5.0266,5.0266,4.93477,4.93477,21078.810723362,0
+LPX.US,D,19830916,000000,4.93477,4.99879,4.93477,4.99879,26429.368067507,0
+LPX.US,D,19830919,000000,5.0266,5.07212,4.9805,5.07212,38883.007582912,0
+LPX.US,D,19830920,000000,5.07212,5.09061,4.99879,5.09061,34513.823714619,0
+LPX.US,D,19830921,000000,5.09061,5.31957,5.09061,5.30097,252740.55997222,0
+LPX.US,D,19830922,000000,5.34717,5.4568,5.31957,5.41099,106489.63430459,0
+LPX.US,D,19830923,000000,5.41099,5.41099,5.30097,5.36509,38227.074126858,0
+LPX.US,D,19830926,000000,5.36509,5.36509,5.25525,5.27347,19222.185517244,0
+LPX.US,D,19830927,000000,5.27347,5.27347,5.11802,5.13632,14854.012332242,0
+LPX.US,D,19830928,000000,5.07212,5.18213,4.93477,5.04471,116432.7365244,0
+LPX.US,D,19830929,000000,5.09061,5.18213,4.99879,4.99879,15182.484401916,0
+LPX.US,D,19830930,000000,5.0266,5.0266,4.66022,4.75164,101904.16421196,0
+LPX.US,D,19831003,000000,4.77013,4.77013,4.63271,4.70602,46636.969793769,0
+LPX.US,D,19831004,000000,4.70602,4.84356,4.70602,4.81576,50240.055727255,0
+LPX.US,D,19831005,000000,4.86157,4.95329,4.84356,4.93477,21297.118314284,0
+LPX.US,D,19831006,000000,4.95329,5.04471,4.86157,4.86157,30800.573302382,0
+LPX.US,D,19831007,000000,4.86157,4.95329,4.84356,4.93477,171478.59130179,0
+LPX.US,D,19831010,000000,4.9805,5.0266,4.90757,5.0266,124619.27118393,0
+LPX.US,D,19831011,000000,5.0266,5.04471,4.9805,5.04471,99718.05625287,0
+LPX.US,D,19831012,000000,5.0266,5.04471,4.9805,5.04471,46310.519090679,0
+LPX.US,D,19831013,000000,5.0266,5.07212,5.0266,5.0266,18894.724130863,0
+LPX.US,D,19831014,000000,5.07212,5.07212,4.99879,5.0266,27087.322890144,0
+LPX.US,D,19831017,000000,4.99879,5.07212,4.9805,4.9805,97208.529640571,0
+LPX.US,D,19831018,000000,4.9805,4.99879,4.90757,4.90757,85411.834264512,0
+LPX.US,D,19831019,000000,4.90757,4.90757,4.77013,4.77013,165795.5191548,0
+LPX.US,D,19831020,000000,4.77013,4.79754,4.72443,4.72443,91528.489543462,0
+LPX.US,D,19831021,000000,4.72443,4.75164,4.54138,4.61431,74271.072344506,0
+LPX.US,D,19831024,000000,4.5869,4.63271,4.5869,4.61431,64440.155970026,0
+LPX.US,D,19831025,000000,4.61431,4.66022,4.5869,4.61431,20536.073795935,0
+LPX.US,D,19831026,000000,4.61431,4.63271,4.5686,4.5869,47511.210840744,0
+LPX.US,D,19831027,000000,4.61431,4.61431,4.5686,4.5686,18785.570335402,0
+LPX.US,D,19831028,000000,4.5686,4.5869,4.54138,4.54138,39211.479652584,0
+LPX.US,D,19831031,000000,4.5686,4.61431,4.5686,4.5686,120800.9097094,0
+LPX.US,D,19831101,000000,4.5869,4.5869,4.49528,4.54138,66951.703948909,0
+LPX.US,D,19831102,000000,4.54138,4.67841,4.54138,4.67841,23375.083161197,0
+LPX.US,D,19831103,000000,4.70602,4.70602,4.61431,4.61431,64223.869745689,0
+LPX.US,D,19831104,000000,4.65091,4.65091,4.6054,4.6239,28835.804984094,0
+LPX.US,D,19831107,000000,4.6054,4.65091,4.6054,4.6054,19659.811382377,0
+LPX.US,D,19831108,000000,4.6239,4.69693,4.6054,4.6239,84429.450105367,0
+LPX.US,D,19831109,000000,4.6239,4.69693,4.6054,4.66932,46527.815998308,0
+LPX.US,D,19831110,000000,4.69693,4.74263,4.65091,4.69693,26324.257005212,0
+LPX.US,D,19831111,000000,4.69693,4.89818,4.66932,4.89818,73727.324733786,0
+LPX.US,D,19831114,000000,4.89818,4.95329,4.87996,4.89818,43797.960428507,0
+LPX.US,D,19831115,000000,4.89818,4.89818,4.80675,4.80675,25557.148387114,0
+LPX.US,D,19831116,000000,4.80675,4.97138,4.80675,4.97138,34403.659235868,0
+LPX.US,D,19831117,000000,4.97138,5.27347,4.95329,5.27347,55375.337530353,0
+LPX.US,D,19831118,000000,5.22785,5.27347,5.15474,5.15474,45655.596317917,0
+LPX.US,D,19831121,000000,5.20044,5.24646,5.18213,5.24646,16274.02235652,0
+LPX.US,D,19831122,000000,5.27347,5.33778,5.27347,5.31957,70446.646770226,0
+LPX.US,D,19831123,000000,5.33778,5.36509,5.29196,5.29196,32438.890917579,0
+LPX.US,D,19831125,000000,5.29196,5.36509,5.29196,5.36509,12231.289191319,0
+LPX.US,D,19831128,000000,5.33778,5.33778,5.24646,5.24646,55701.788233443,0
+LPX.US,D,19831129,000000,5.24646,5.31957,5.24646,5.29196,9939.0594866489,0
+LPX.US,D,19831130,000000,5.29196,5.4568,5.29196,5.39269,120689.73454735,0
+LPX.US,D,19831201,000000,5.39269,5.41099,5.33778,5.36509,31456.506758437,0
+LPX.US,D,19831202,000000,5.33778,5.39269,5.22785,5.22785,60725.894874498,0
+LPX.US,D,19831205,000000,5.22785,5.27347,5.20044,5.27347,14527.561629153,0
+LPX.US,D,19831206,000000,5.27347,5.31957,5.24646,5.29196,138712.23899783,0
+LPX.US,D,19831207,000000,5.29196,5.36509,5.27347,5.29196,20862.524499025,0
+LPX.US,D,19831208,000000,5.27347,5.29196,5.15474,5.22785,15399.781309545,0
+LPX.US,D,19831209,000000,5.22785,5.29196,5.22785,5.22785,38554.535513239,0
+LPX.US,D,19831212,000000,5.24646,5.27347,5.22785,5.27347,24138.14904613,0
+LPX.US,D,19831213,000000,5.27347,5.33778,5.24646,5.29196,39319.622764754,0
+LPX.US,D,19831214,000000,5.27347,5.27347,5.10882,5.10882,22606.963859809,0
+LPX.US,D,19831215,000000,5.13632,5.15474,4.89818,4.89818,111732.04853655,0
+LPX.US,D,19831216,000000,4.92598,4.92598,4.71522,4.74263,45431.224627248,0
+LPX.US,D,19831219,000000,4.74263,4.76083,4.71522,4.76083,82680.968011417,0
+LPX.US,D,19831220,000000,4.76083,4.85235,4.71522,4.76083,57451.281010684,0
+LPX.US,D,19831221,000000,4.71522,4.78854,4.71522,4.76083,74162.929232338,0
+LPX.US,D,19831222,000000,4.76083,4.76083,4.69693,4.71522,18567.262744481,0
+LPX.US,D,19831223,000000,4.71522,4.76083,4.71522,4.74263,23482.215590075,0
+LPX.US,D,19831227,000000,4.74263,4.85235,4.74263,4.85235,82136.209717406,0
+LPX.US,D,19831228,000000,4.80675,4.85235,4.74263,4.76083,74162.929232338,0
+LPX.US,D,19831229,000000,4.78854,4.78854,4.69693,4.69693,54611.26096213,0
+LPX.US,D,19831230,000000,4.74263,4.74263,4.69693,4.69693,128771.15814459,0
+LPX.US,D,19840103,000000,4.74263,4.76083,4.71522,4.76083,14635.704741322,0
+LPX.US,D,19840104,000000,4.76083,4.83406,4.71522,4.80675,81698.583852274,0
+LPX.US,D,19840105,000000,4.85235,5.18213,4.85235,5.18213,324277.73401376,0
+LPX.US,D,19840106,000000,5.18213,5.20044,5.13632,5.18213,122875.84250643,0
+LPX.US,D,19840109,000000,5.18213,5.22785,5.15474,5.22785,156514.41449079,0
+LPX.US,D,19840110,000000,5.27347,5.36509,5.27347,5.33778,77655.850687073,0
+LPX.US,D,19840111,000000,5.39269,5.41099,5.33778,5.39269,97533.96966037,0
+LPX.US,D,19840112,000000,5.39269,5.4385,5.36509,5.4385,40522.335881402,0
+LPX.US,D,19840113,000000,5.4385,5.48431,5.27347,5.27347,49804.451228704,0
+LPX.US,D,19840116,000000,5.31957,5.33778,5.29196,5.31957,45328.134931534,0
+LPX.US,D,19840117,000000,5.29196,5.29196,5.13632,5.15474,48931.220865022,0
+LPX.US,D,19840118,000000,5.15474,5.27347,5.15474,5.20044,90981.709882868,0
+LPX.US,D,19840119,000000,5.24646,5.24646,5.06301,5.09061,63674.058035221,0
+LPX.US,D,19840120,000000,5.10882,5.10882,4.99879,4.99879,25666.302182576,0
+LPX.US,D,19840123,000000,4.95329,5.0174,4.95329,4.97138,25994.774252249,0
+LPX.US,D,19840124,000000,4.97138,5.0174,4.95329,4.97138,93273.939587537,0
+LPX.US,D,19840125,000000,4.99879,4.99879,4.83406,4.83406,79186.025190101,0
+LPX.US,D,19840126,000000,4.83406,4.97138,4.80675,4.89818,52970.921980349,0
+LPX.US,D,19840127,000000,4.97138,5.04471,4.92598,4.95329,50680.713642262,0
+LPX.US,D,19840130,000000,4.99879,5.09061,4.97138,4.99879,35495.197190473,0
+LPX.US,D,19840131,000000,4.97138,5.04471,4.95329,4.97138,24464.599749219,0
+LPX.US,D,19840201,000000,4.99879,5.0174,4.85235,4.85235,35495.197190473,0
+LPX.US,D,19840202,000000,4.87996,4.87996,4.80675,4.87996,54284.81025904,0
+LPX.US,D,19840203,000000,4.92598,5.0174,4.92598,4.95329,73178.523706611,0
+LPX.US,D,19840206,000000,4.89818,4.92598,4.85235,4.87996,23482.215590075,0
+LPX.US,D,19840207,000000,4.83406,4.87996,4.80675,4.80675,26324.257005212,0
+LPX.US,D,19840208,000000,4.80675,4.80675,4.55958,4.6239,27412.762909943,0
+LPX.US,D,19840209,000000,4.6239,4.69693,4.53188,4.69693,99392.616233071,0
+LPX.US,D,19840210,000000,4.5686,4.61431,4.52288,4.61431,41940.324539096,0
+LPX.US,D,19840213,000000,4.59599,4.59599,4.54138,4.59599,43909.13559055,0
+LPX.US,D,19840214,000000,4.59599,4.66022,4.5686,4.66022,38119.941697979,0
+LPX.US,D,19840215,000000,4.70602,4.70602,4.64191,4.66022,22720.160388435,0
+LPX.US,D,19840216,000000,4.66022,4.68782,4.64191,4.64191,12780.090218495,0
+LPX.US,D,19840217,000000,4.66022,4.68782,4.61431,4.64191,32873.484732838,0
+LPX.US,D,19840221,000000,4.66022,4.68782,4.64191,4.64191,26429.368067507,0
+LPX.US,D,19840222,000000,4.66022,4.66022,4.47706,4.47706,279716.70770032,0
+LPX.US,D,19840223,000000,4.47706,4.47706,4.40386,4.43136,66951.703948909,0
+LPX.US,D,19840224,000000,4.47706,4.5686,4.47706,4.54138,85084.372878131,0
+LPX.US,D,19840227,000000,4.5686,4.61431,4.54138,4.5686,31018.880893302,0
+LPX.US,D,19840228,000000,4.5686,4.61431,4.5686,4.5686,18567.262744481,0
+LPX.US,D,19840229,000000,4.59599,4.66022,4.59599,4.61431,31018.880893302,0
+LPX.US,D,19840301,000000,4.61431,4.64191,4.5686,4.59599,105179.78875906,0
+LPX.US,D,19840302,000000,4.59599,4.61431,4.5686,4.59599,51989.548504496,0
+LPX.US,D,19840305,000000,4.59599,4.61431,4.52288,4.59599,56250.589260619,0
+LPX.US,D,19840306,000000,4.61431,4.61431,4.54138,4.59599,42049.478334557,0
+LPX.US,D,19840307,000000,4.59599,4.59599,4.52288,4.52288,52754.635756011,0
+LPX.US,D,19840308,000000,4.54138,4.59599,4.52288,4.5686,40739.632789031,0
+LPX.US,D,19840309,000000,4.61431,4.61431,4.59599,4.59599,76673.466527928,0
+LPX.US,D,19840312,000000,4.59599,4.64191,4.59599,4.61431,31893.121940277,0
+LPX.US,D,19840313,000000,4.64191,4.66022,4.64191,4.66022,27960.553253828,0
+LPX.US,D,19840314,000000,4.64191,4.66022,4.47706,4.52288,155640.17344382,0
+LPX.US,D,19840315,000000,4.49528,4.59599,4.49528,4.52288,126698.24671414,0
+LPX.US,D,19840316,000000,4.66022,4.68782,4.61431,4.68782,189390.93127351,0
+LPX.US,D,19840319,000000,4.66022,4.66022,4.59599,4.66022,17584.878585337,0
+LPX.US,D,19840320,000000,4.66022,4.77925,4.64191,4.75164,39538.941038966,0
+LPX.US,D,19840321,000000,4.70602,4.73333,4.70602,4.73333,17474.714106585,0
+LPX.US,D,19840322,000000,4.70602,4.73333,4.70602,4.73333,54171.613730413,0
+LPX.US,D,19840323,000000,4.70602,4.73333,4.66022,4.66022,56684.172392588,0
+LPX.US,D,19840326,000000,4.61431,4.61431,4.5686,4.59599,10264.499506447,0
+LPX.US,D,19840327,000000,4.5686,4.66022,4.5686,4.61431,51224.461252982,0
+LPX.US,D,19840328,000000,4.61431,4.73333,4.61431,4.73333,90107.468835894,0
+LPX.US,D,19840329,000000,4.70602,4.73333,4.70602,4.73333,17474.714106585,0
+LPX.US,D,19840330,000000,4.68782,4.70602,4.54138,4.5686,65207.264588124,0
+LPX.US,D,19840402,000000,4.54138,4.59599,4.54138,4.54138,21951.030403755,0
+LPX.US,D,19840403,000000,4.54138,4.5686,4.52288,4.54138,98844.825889187,0
+LPX.US,D,19840404,000000,4.54138,4.5686,4.52288,4.54138,17474.714106585,0
+LPX.US,D,19840405,000000,4.54138,4.54138,4.38544,4.43136,33968.054737317,0
+LPX.US,D,19840406,000000,4.40386,4.40386,4.35803,4.40386,22063.216249089,0
+LPX.US,D,19840409,000000,4.38544,4.40386,4.33974,4.38544,51441.758160611,0
+LPX.US,D,19840410,000000,4.38544,4.40386,4.33974,4.33974,39211.479652584,0
+LPX.US,D,19840411,000000,4.33974,4.35803,4.1933,4.1933,46310.519090679,0
+LPX.US,D,19840412,000000,4.1933,4.31243,4.1933,4.28483,176392.53346409,0
+LPX.US,D,19840413,000000,4.33974,4.43136,4.28483,4.33974,114574.08995169,0
+LPX.US,D,19840416,000000,4.33974,4.33974,4.26642,4.28483,34295.516123699,0
+LPX.US,D,19840417,000000,4.28483,4.28483,4.22081,4.23921,51117.328824104,0
+LPX.US,D,19840418,000000,4.22081,4.23921,4.1933,4.1933,36588.75651166,0
+LPX.US,D,19840419,000000,4.1933,4.26642,4.10187,4.14749,76673.466527928,0
+LPX.US,D,19840423,000000,4.1749,4.1749,4.02837,4.08338,51334.625731734,0
+LPX.US,D,19840424,000000,4.08338,4.12908,4.05577,4.10187,38992.161378372,0
+LPX.US,D,19840425,000000,4.08338,4.14749,4.08338,4.10187,55484.491325813,0
+LPX.US,D,19840426,000000,4.10187,4.12908,4.05577,4.10187,55375.337530353,0
+LPX.US,D,19840427,000000,4.08338,4.12908,4.05577,4.12908,22171.359361258,0
+LPX.US,D,19840430,000000,4.10187,4.12908,4.05577,4.05577,17693.021697506,0
+LPX.US,D,19840501,000000,4.10187,4.43136,4.05577,4.26642,26651.718391593,0
+LPX.US,D,19840502,000000,4.31243,4.33974,4.26642,4.31243,21951.030403755,0
+LPX.US,D,19840503,000000,4.33974,4.44946,4.31243,4.43136,32000.254369156,0
+LPX.US,D,19840504,000000,4.40386,4.43136,4.33974,4.33974,52535.317481799,0
+LPX.US,D,19840507,000000,4.35803,4.40386,4.33974,4.38544,13652.309898887,0
+LPX.US,D,19840508,000000,4.33974,4.38544,4.31243,4.38544,28289.0253235,0
+LPX.US,D,19840509,000000,4.38544,4.43136,4.28483,4.31243,35715.526147976,0
+LPX.US,D,19840510,000000,4.31243,4.31243,4.23921,4.26642,49258.682251403,0
+LPX.US,D,19840511,000000,4.28483,4.28483,4.14749,4.1749,26869.015299223,0
+LPX.US,D,19840514,000000,4.1749,4.1749,4.10187,4.12908,10483.81778066,0
+LPX.US,D,19840515,000000,4.10187,4.10187,3.96425,3.98264,34513.823714619,0
+LPX.US,D,19840516,000000,3.98264,4.01015,3.96425,3.96425,45109.827340614,0
+LPX.US,D,19840517,000000,3.98264,3.98264,3.93694,3.93694,43361.345246664,0
+LPX.US,D,19840518,000000,3.88203,3.95515,3.88203,3.95515,29707.013981195,0
+LPX.US,D,19840521,000000,3.95515,3.95515,3.86371,3.86371,16603.505109484,0
+LPX.US,D,19840522,000000,3.88203,3.88203,3.83631,3.86371,21408.293476327,0
+LPX.US,D,19840523,000000,3.83631,3.88203,3.79021,3.79021,39975.556220807,0
+LPX.US,D,19840524,000000,3.83631,3.83631,3.67148,3.69889,39427.765876923,0
+LPX.US,D,19840525,000000,3.67148,3.69889,3.55225,3.55225,91089.852995037,0
+LPX.US,D,19840529,000000,3.58006,3.59836,3.53415,3.53415,61928.607991146,0
+LPX.US,D,19840530,000000,3.55225,3.55225,3.50654,3.55225,35715.526147976,0
+LPX.US,D,19840531,000000,3.53415,3.55225,3.50654,3.55225,25011.379409812,0
+LPX.US,D,19840601,000000,3.53415,3.58006,3.50654,3.58006,40522.335881402,0
+LPX.US,D,19840604,000000,3.58006,3.64397,3.55225,3.62587,69682.570202002,0
+LPX.US,D,19840605,000000,3.62587,3.62587,3.58006,3.58006,54500.085800087,0
+LPX.US,D,19840606,000000,3.58006,3.58006,3.55225,3.58006,28835.804984094,0
+LPX.US,D,19840607,000000,3.58006,3.59836,3.53415,3.58006,27306.641164356,0
+LPX.US,D,19840608,000000,3.58006,3.58006,3.53415,3.55225,31783.968144817,0
+LPX.US,D,19840611,000000,3.58006,3.58006,3.53415,3.53415,49478.000525615,0
+LPX.US,D,19840612,000000,3.55225,3.58006,3.53415,3.58006,31893.121940277,0
+LPX.US,D,19840613,000000,3.59836,3.62587,3.58006,3.59836,26105.949414292,0
+LPX.US,D,19840614,000000,3.58006,3.58006,3.53415,3.55225,6991.9070092166,0
+LPX.US,D,19840615,000000,3.53415,3.55225,3.53415,3.53415,44564.058363312,0
+LPX.US,D,19840618,000000,3.55225,3.58006,3.53415,3.55225,56029.249619823,0
+LPX.US,D,19840619,000000,3.58006,3.62587,3.58006,3.59836,42707.433157192,0
+LPX.US,D,19840620,000000,3.59836,3.59836,3.55225,3.58006,56029.249619823,0
+LPX.US,D,19840621,000000,3.58006,3.58006,3.50654,3.50654,40739.632789031,0
+LPX.US,D,19840622,000000,3.53415,3.53415,3.43332,3.43332,66517.110133649,0
+LPX.US,D,19840625,000000,3.43332,3.43332,3.31429,3.3418,53082.097142392,0
+LPX.US,D,19840626,000000,3.36921,3.36921,3.31429,3.3418,28397.168435669,0
+LPX.US,D,19840627,000000,3.36921,3.38751,3.31429,3.3418,32873.484732838,0
+LPX.US,D,19840628,000000,3.38751,3.38751,3.36921,3.36921,13435.012991258,0
+LPX.US,D,19840629,000000,3.38751,3.47923,3.36921,3.43332,49478.000525615,0
+LPX.US,D,19840702,000000,3.43332,3.46083,3.41502,3.43332,12015.00296698,0
+LPX.US,D,19840703,000000,3.47923,3.53415,3.46083,3.50654,25228.676317442,0
+LPX.US,D,19840705,000000,3.55225,3.59836,3.53415,3.53415,44015.257336136,0
+LPX.US,D,19840706,000000,3.55225,3.58006,3.53415,3.58006,61928.607991146,0
+LPX.US,D,19840709,000000,3.55225,3.58006,3.53415,3.58006,30254.80432508,0
+LPX.US,D,19840710,000000,3.58006,3.58006,3.50654,3.53415,26651.718391593,0
+LPX.US,D,19840711,000000,3.53415,3.53415,3.46083,3.46083,13652.309898887,0
+LPX.US,D,19840712,000000,3.41502,3.50654,3.41502,3.50654,43034.894543574,0
+LPX.US,D,19840713,000000,3.47923,3.50654,3.43332,3.47923,32987.691944756,0
+LPX.US,D,19840716,000000,3.47923,3.47923,3.41502,3.43332,15290.627514085,0
+LPX.US,D,19840717,000000,3.46083,3.50654,3.43332,3.47923,10596.003625995,0
+LPX.US,D,19840718,000000,3.47923,3.47923,3.43332,3.46083,10596.003625995,0
+LPX.US,D,19840719,000000,3.46083,3.47923,3.36921,3.36921,38119.941697979,0
+LPX.US,D,19840720,000000,3.36921,3.36921,3.20427,3.22267,85411.834264512,0
+LPX.US,D,19840723,000000,3.25018,3.26868,3.20427,3.25018,14415.375783819,0
+LPX.US,D,19840724,000000,3.26868,3.3418,3.26868,3.31429,37793.49099489,0
+LPX.US,D,19840725,000000,3.3418,3.38751,3.3418,3.36921,25666.302182576,0
+LPX.US,D,19840726,000000,3.36921,3.38751,3.3418,3.36921,24245.281475007,0
+LPX.US,D,19840727,000000,3.36921,3.36921,3.26868,3.29609,47948.836705877,0
+LPX.US,D,19840730,000000,3.31429,3.3418,3.26868,3.26868,34842.295784293,0
+LPX.US,D,19840731,000000,3.26868,3.26868,3.20427,3.20427,61928.607991146,0
+LPX.US,D,19840801,000000,3.22267,3.41502,3.22267,3.41502,144064.81770855,0
+LPX.US,D,19840802,000000,3.46083,3.67148,3.46083,3.67148,51769.219546993,0
+LPX.US,D,19840803,000000,3.7447,4.04677,3.67148,4.04677,162413.77286211,0
+LPX.US,D,19840806,000000,3.95515,4.04677,3.86371,3.88203,118721.9341792,0
+LPX.US,D,19840807,000000,3.8087,3.83631,3.79021,3.79021,33093.813690343,0
+LPX.US,D,19840808,000000,3.83631,3.86371,3.79021,3.8087,16165.879244351,0
+LPX.US,D,19840809,000000,3.78149,3.82702,3.7537,3.82702,113810.01338347,0
+LPX.US,D,19840810,000000,3.94605,4.03776,3.85452,3.85452,148977.74918756,0
+LPX.US,D,19840813,000000,3.87283,3.87283,3.78149,3.82702,30146.66121291,0
+LPX.US,D,19840814,000000,3.79961,3.82702,3.7537,3.78149,36370.448920738,0
+LPX.US,D,19840815,000000,3.7537,3.7537,3.63477,3.73559,34403.659235868,0
+LPX.US,D,19840816,000000,3.73559,3.73559,3.58906,3.58906,73727.324733786,0
+LPX.US,D,19840817,000000,3.61647,3.61647,3.51603,3.56165,183822.06633844,0
+LPX.US,D,19840820,000000,3.51603,3.54335,3.37861,3.39681,51117.328824104,0
+LPX.US,D,19840821,000000,3.37861,3.51603,3.37861,3.46993,177267.78519435,0
+LPX.US,D,19840822,000000,3.49734,3.70809,3.46993,3.66227,195178.10379949,0
+LPX.US,D,19840823,000000,3.68058,3.70809,3.68058,3.70809,65969.319789765,0
+LPX.US,D,19840824,000000,3.70809,3.70809,3.68058,3.70809,24793.071818892,0
+LPX.US,D,19840827,000000,3.70809,3.70809,3.66227,3.70809,21516.436588496,0
+LPX.US,D,19840828,000000,3.68058,3.68058,3.63477,3.68058,53082.097142392,0
+LPX.US,D,19840829,000000,3.68058,3.70809,3.66227,3.68058,15182.484401916,0
+LPX.US,D,19840830,000000,3.61647,3.66227,3.61647,3.63477,141549.2269965,0
+LPX.US,D,19840831,000000,3.63477,3.63477,3.58906,3.63477,29272.420165935,0
+LPX.US,D,19840904,000000,3.61647,3.61647,3.58906,3.61647,21516.436588496,0
+LPX.US,D,19840905,000000,3.61647,3.61647,3.56165,3.58906,15509.945788297,0
+LPX.US,D,19840906,000000,3.56165,3.58906,3.51603,3.51603,210468.73131358,0
+LPX.US,D,19840907,000000,3.51603,3.54335,3.49734,3.49734,53410.569212064,0
+LPX.US,D,19840910,000000,3.49734,3.54335,3.49734,3.54335,45874.914592129,0
+LPX.US,D,19840911,000000,3.51603,3.66227,3.51603,3.63477,93494.268545042,0
+LPX.US,D,19840912,000000,3.61647,3.66227,3.58906,3.66227,103650.62493932,0
+LPX.US,D,19840913,000000,3.66227,3.66227,3.61647,3.66227,68701.19672615,0
+LPX.US,D,19840914,000000,3.68058,3.70809,3.66227,3.66227,211235.83993168,0
+LPX.US,D,19840917,000000,3.66227,3.91883,3.66227,3.90023,396693.19183543,0
+LPX.US,D,19840918,000000,3.97355,4.03776,3.94605,4.03776,240179.78802793,0
+LPX.US,D,19840919,000000,3.99186,3.99186,3.91883,3.97355,60620.783812202,0
+LPX.US,D,19840920,000000,3.91883,3.91883,3.82702,3.82702,48601.738112057,0
+LPX.US,D,19840921,000000,3.85452,3.87283,3.79961,3.82702,142099.03870697,0
+LPX.US,D,19840924,000000,3.82702,3.85452,3.79961,3.82702,66842.550153448,0
+LPX.US,D,19840925,000000,3.79961,3.85452,3.79961,3.85452,37459.965508761,0
+LPX.US,D,19840926,000000,3.87283,3.87283,3.79961,3.82702,54938.722348511,0
+LPX.US,D,19840927,000000,3.82702,3.87283,3.78149,3.78149,26869.015299223,0
+LPX.US,D,19840928,000000,3.79961,3.79961,3.73559,3.7537,30688.387457048,0
+LPX.US,D,19841001,000000,3.7537,3.78149,3.73559,3.7537,19766.943811254,0
+LPX.US,D,19841002,000000,3.79961,3.82702,3.78149,3.78149,57998.060671279,0
+LPX.US,D,19841003,000000,3.78149,3.79961,3.73559,3.73559,68593.053613981,0
+LPX.US,D,19841004,000000,3.7537,3.78149,3.73559,3.7537,25122.554571855,0
+LPX.US,D,19841005,000000,3.78149,3.79961,3.73559,3.7537,15617.078217175,0
+LPX.US,D,19841008,000000,3.7537,3.78149,3.73559,3.78149,11359.069510926,0
+LPX.US,D,19841009,000000,3.78149,3.78149,3.7537,3.7537,18349.965836851,0
+LPX.US,D,19841010,000000,3.7537,3.78149,3.70809,3.73559,25449.005274946,0
+LPX.US,D,19841011,000000,3.73559,3.73559,3.70809,3.73559,20641.18485823,0
+LPX.US,D,19841012,000000,3.73559,3.7537,3.70809,3.73559,16165.879244351,0
+LPX.US,D,19841015,000000,3.7537,3.78149,3.73559,3.78149,24356.45663705,0
+LPX.US,D,19841016,000000,3.78149,3.87283,3.7537,3.85452,81041.639712929,0
+LPX.US,D,19841017,000000,3.87283,3.87283,3.82702,3.82702,21737.77622929,0
+LPX.US,D,19841018,000000,3.85452,3.87283,3.79961,3.87283,50135.955348251,0
+LPX.US,D,19841019,000000,3.90023,4.01926,3.90023,3.97355,139256.99729184,0
+LPX.US,D,19841022,000000,3.97355,4.08338,3.97355,4.08338,138057.31622507,0
+LPX.US,D,19841023,000000,4.13839,4.18409,4.01926,4.06516,61819.454195685,0
+LPX.US,D,19841024,000000,4.03776,4.11088,4.01926,4.08338,45764.750113377,0
+LPX.US,D,19841025,000000,4.11088,4.11088,3.97355,3.97355,52426.163686338,0
+LPX.US,D,19841026,000000,3.97355,3.99186,3.90023,3.91883,20970.667611194,0
+LPX.US,D,19841029,000000,3.91883,3.91883,3.87283,3.87283,69900.877792923,0
+LPX.US,D,19841030,000000,3.87283,3.87283,3.78149,3.79961,56575.018597126,0
+LPX.US,D,19841031,000000,3.78149,3.79961,3.7537,3.78149,25449.005274946,0
+LPX.US,D,19841101,000000,3.79961,3.87283,3.79961,3.85452,128443.69675821,0
+LPX.US,D,19841102,000000,3.87283,3.87283,3.79961,3.82702,33531.439555476,0
+LPX.US,D,19841105,000000,3.82702,3.82702,3.78149,3.79961,27306.641164356,0
+LPX.US,D,19841106,000000,3.79961,3.82702,3.78149,3.78149,71322.909183783,0
+LPX.US,D,19841107,000000,3.82702,3.85452,3.78149,3.82702,140460.72109178,0
+LPX.US,D,19841108,000000,3.87283,3.99186,3.85452,3.91883,130192.17885215,0
+LPX.US,D,19841109,000000,3.90944,3.90944,3.86371,3.90944,43470.499042124,0
+LPX.US,D,19841112,000000,3.90944,3.96425,3.83631,3.96425,92623.059547941,0
+LPX.US,D,19841113,000000,3.93694,3.93694,3.86371,3.86371,36809.085469164,0
+LPX.US,D,19841114,000000,3.86371,3.86371,3.81801,3.81801,33748.736463106,0
+LPX.US,D,19841115,000000,3.83631,3.83631,3.79021,3.81801,36046.019584232,0
+LPX.US,D,19841116,000000,3.83631,3.83631,3.79021,3.81801,57343.137898514,0
+LPX.US,D,19841119,000000,3.83631,3.83631,3.7447,3.7447,95024.44304807,0
+LPX.US,D,19841120,000000,3.7719,3.79021,3.7447,3.7447,69794.756047336,0
+LPX.US,D,19841121,000000,3.7719,3.79021,3.7447,3.7447,47948.836705877,0
+LPX.US,D,19841123,000000,3.79021,3.86371,3.79021,3.83631,53736.009231863,0
+LPX.US,D,19841126,000000,3.86371,3.86371,3.83631,3.86371,34187.373011529,0
+LPX.US,D,19841127,000000,3.86371,4.05577,3.83631,3.96425,111513.74094564,0
+LPX.US,D,19841128,000000,3.96425,3.98264,3.93694,3.96425,66626.263929109,0
+LPX.US,D,19841129,000000,3.93694,3.96425,3.93694,3.93694,56250.589260619,0
+LPX.US,D,19841130,000000,3.93694,3.93694,3.86371,3.90944,27524.948755277,0
+LPX.US,D,19841203,000000,3.96425,3.96425,3.89113,3.93694,89017.952247871,0
+LPX.US,D,19841204,000000,3.93694,4.01015,3.93694,3.96425,85521.998743263,0
+LPX.US,D,19841205,000000,3.96425,3.96425,3.83631,3.83631,80606.035214378,0
+LPX.US,D,19841206,000000,3.83631,3.93694,3.83631,3.90944,29818.189143238,0
+LPX.US,D,19841207,000000,3.89113,3.90944,3.7719,3.7719,58871.291034961,0
+LPX.US,D,19841210,000000,3.7719,3.79021,3.7447,3.79021,19003.877926323,0
+LPX.US,D,19841211,000000,3.81801,3.83631,3.79021,3.83631,35276.889599552,0
+LPX.US,D,19841212,000000,3.81801,3.83631,3.81801,3.81801,79840.947962863,0
+LPX.US,D,19841213,000000,3.83631,3.83631,3.7719,3.79021,84754.890125167,0
+LPX.US,D,19841214,000000,3.7719,3.83631,3.7719,3.81801,36262.305808569,0
+LPX.US,D,19841217,000000,3.79021,3.89113,3.7719,3.89113,42707.433157192,0
+LPX.US,D,19841218,000000,3.89113,3.93694,3.83631,3.90944,53300.404733313,0
+LPX.US,D,19841219,000000,3.96425,4.02837,3.93694,3.98264,88142.700517606,0
+LPX.US,D,19841220,000000,3.98264,4.01015,3.96425,3.96425,58105.193100156,0
+LPX.US,D,19841221,000000,3.98264,3.98264,3.83631,3.93694,50023.769502917,0
+LPX.US,D,19841224,000000,3.90944,3.96425,3.89113,3.96425,14854.012332242,0
+LPX.US,D,19841226,000000,3.93694,4.01015,3.93694,3.96425,31018.880893302,0
+LPX.US,D,19841227,000000,3.96425,4.01015,3.93694,3.96425,41396.576928376,0
+LPX.US,D,19841228,000000,4.01015,4.12908,3.96425,4.12908,97864.463096625,0
+LPX.US,D,19841231,000000,4.08338,4.22081,4.08338,4.20231,72413.436455096,0
+LPX.US,D,19850102,000000,4.20231,4.20231,4.12908,4.12908,55047.876143971,0
+LPX.US,D,19850103,000000,4.12908,4.14749,4.10187,4.12908,29818.189143238,0
+LPX.US,D,19850104,000000,4.10187,4.20231,4.10187,4.20231,47402.057045284,0
+LPX.US,D,19850107,000000,4.20231,4.41296,4.1749,4.41296,267924.05505742,0
+LPX.US,D,19850108,000000,4.44065,4.53188,4.41296,4.51358,142314.31424802,0
+LPX.US,D,19850109,000000,4.48628,4.51358,4.44065,4.46807,174534.89757468,0
+LPX.US,D,19850110,000000,4.41296,4.55958,4.39484,4.55958,112062.54197281,0
+LPX.US,D,19850111,000000,4.55958,4.5869,4.48628,4.53188,57230.95205318,0
+LPX.US,D,19850114,000000,4.48628,4.5869,4.48628,4.55958,59743.510715354,0
+LPX.US,D,19850115,000000,4.5869,4.63271,4.55958,4.63271,140786.16111158,0
+LPX.US,D,19850116,000000,4.66022,4.67841,4.63271,4.63271,66626.263929109,0
+LPX.US,D,19850117,000000,4.63271,4.63271,4.55958,4.55958,43797.960428507,0
+LPX.US,D,19850118,000000,4.5869,4.5869,4.53188,4.53188,42707.433157192,0
+LPX.US,D,19850121,000000,4.53188,4.70602,4.53188,4.70602,101358.39523465,0
+LPX.US,D,19850122,000000,4.75164,4.75164,4.70602,4.72443,379654.0822274,0
+LPX.US,D,19850123,000000,4.72443,4.77925,4.70602,4.75164,45764.750113377,0
+LPX.US,D,19850124,000000,4.75164,4.79754,4.72443,4.79754,254051.41620103,0
+LPX.US,D,19850125,000000,4.75164,4.75164,4.72443,4.75164,26105.949414292,0
+LPX.US,D,19850128,000000,4.77925,4.82525,4.75164,4.77925,55156.019256141,0
+LPX.US,D,19850129,000000,4.77925,4.77925,4.72443,4.75164,93166.80715866,0
+LPX.US,D,19850130,000000,4.79754,4.79754,4.70602,4.75164,51117.328824104,0
+LPX.US,D,19850131,000000,4.75164,4.77925,4.72443,4.77925,54066.502668119,0
+LPX.US,D,19850201,000000,4.77925,4.77925,4.70602,4.75164,43361.345246664,0
+LPX.US,D,19850204,000000,4.70602,4.75164,4.67841,4.75164,46199.343928636,0
+LPX.US,D,19850205,000000,4.75164,4.75164,4.70602,4.75164,38009.777219228,0
+LPX.US,D,19850206,000000,4.75164,4.77925,4.72443,4.75164,73509.017142866,0
+LPX.US,D,19850207,000000,4.75164,4.77925,4.72443,4.77925,64006.572838059,0
+LPX.US,D,19850208,000000,4.78854,4.78854,4.66932,4.77013,195069.96068732,0
+LPX.US,D,19850211,000000,4.77013,4.78854,4.66932,4.69693,31018.880893302,0
+LPX.US,D,19850212,000000,4.69693,4.71522,4.64191,4.69693,51881.405392327,0
+LPX.US,D,19850213,000000,4.69693,4.78854,4.64191,4.78854,47074.595658901,0
+LPX.US,D,19850214,000000,4.78854,4.78854,4.69693,4.74263,177811.53280508,0
+LPX.US,D,19850215,000000,4.74263,4.77013,4.64191,4.69693,109984.5771259,0
+LPX.US,D,19850219,000000,4.66932,4.69693,4.64191,4.66932,27632.081184155,0
+LPX.US,D,19850220,000000,4.5686,4.6239,4.55039,4.6239,50023.769502917,0
+LPX.US,D,19850221,000000,4.6239,4.6239,4.35803,4.37635,487894.21999251,0
+LPX.US,D,19850222,000000,4.37635,4.37635,4.25732,4.30322,47181.728087781,0
+LPX.US,D,19850225,000000,4.25732,4.25732,4.22981,4.22981,41613.873836006,0
+LPX.US,D,19850226,000000,4.25732,4.44946,4.25732,4.43136,55701.788233443,0
+LPX.US,D,19850227,000000,4.44946,4.44946,4.40386,4.43136,33093.813690343,0
+LPX.US,D,19850228,000000,4.43136,4.43136,4.37635,4.43136,36918.239264624,0
+LPX.US,D,19850301,000000,4.43136,4.5686,4.43136,4.52288,47293.913933115,0
+LPX.US,D,19850304,000000,4.55039,4.5686,4.50467,4.50467,41396.576928376,0
+LPX.US,D,19850305,000000,4.50467,4.52288,4.43136,4.47706,30800.573302382,0
+LPX.US,D,19850306,000000,4.50467,4.50467,4.43136,4.43136,17258.427882247,0
+LPX.US,D,19850307,000000,4.43136,4.43136,4.25732,4.40386,38992.161378372,0
+LPX.US,D,19850308,000000,4.40386,4.40386,4.30322,4.30322,76235.840662795,0
+LPX.US,D,19850311,000000,4.33073,4.33073,4.22981,4.22981,73069.36991115,0
+LPX.US,D,19850312,000000,4.28483,4.28483,4.25732,4.28483,14415.375783819,0
+LPX.US,D,19850313,000000,4.30322,4.30322,4.22981,4.28483,36150.119963235,0
+LPX.US,D,19850314,000000,4.25732,4.25732,4.22981,4.22981,25228.676317442,0
+LPX.US,D,19850315,000000,4.22981,4.25732,4.18409,4.2116,25885.620456788,0
+LPX.US,D,19850318,000000,4.18409,4.18409,4.1659,4.1659,38773.853787452,0
+LPX.US,D,19850319,000000,4.1659,4.2116,4.11088,4.18409,42160.6534966,0
+LPX.US,D,19850320,000000,4.22981,4.22981,4.06516,4.06516,65642.869086674,0
+LPX.US,D,19850321,000000,4.09248,4.09248,4.03776,4.06516,26210.049793296,0
+LPX.US,D,19850322,000000,4.09248,4.09248,4.03776,4.03776,38338.249288902,0
+LPX.US,D,19850325,000000,3.99186,4.2116,3.94605,3.96425,39427.765876923,0
+LPX.US,D,19850326,000000,3.99186,3.99186,3.89113,3.89113,70011.042271675,0
+LPX.US,D,19850327,000000,3.94605,3.94605,3.94605,3.94605,47838.672227126,0
+LPX.US,D,19850328,000000,3.96425,3.99186,3.94605,3.96425,61710.300400224,0
+LPX.US,D,19850329,000000,3.99186,4.01926,3.91883,3.94605,39319.622764754,0
+LPX.US,D,19850401,000000,3.94605,3.99186,3.91883,3.99186,23809.676976456,0
+LPX.US,D,19850402,000000,4.03776,4.06516,3.99186,3.99186,42596.257995149,0
+LPX.US,D,19850403,000000,3.96425,3.99186,3.89113,3.91883,56356.711006206,0
+LPX.US,D,19850404,000000,3.87283,3.89113,3.84522,3.89113,25336.819429611,0
+LPX.US,D,19850408,000000,3.87283,3.89113,3.7719,3.79961,51224.461252982,0
+LPX.US,D,19850409,000000,3.79961,3.82702,3.7719,3.82702,21844.908658169,0
+LPX.US,D,19850410,000000,3.79961,3.89113,3.79961,3.87283,75580.917890032,0
+LPX.US,D,19850411,000000,3.89113,3.96425,3.87283,3.94605,285507.92295947,0
+LPX.US,D,19850412,000000,3.96425,3.96425,3.94605,3.94605,113810.01338347,0
+LPX.US,D,19850415,000000,3.96425,3.99186,3.91883,3.91883,43470.499042124,0
+LPX.US,D,19850416,000000,3.94605,3.96425,3.91883,3.96425,69900.877792923,0
+LPX.US,D,19850417,000000,3.96425,4.13839,3.94605,4.09248,145372.64188749,0
+LPX.US,D,19850418,000000,4.09248,4.09248,3.94605,3.96425,44453.89388456,0
+LPX.US,D,19850419,000000,3.99186,3.99186,3.91883,3.94605,36588.75651166,0
+LPX.US,D,19850422,000000,3.96425,3.96425,3.89113,3.91883,24902.225614352,0
+LPX.US,D,19850423,000000,3.94605,3.94605,3.89113,3.91883,43909.13559055,0
+LPX.US,D,19850424,000000,3.94605,3.94605,3.89113,3.89113,20752.360020273,0
+LPX.US,D,19850425,000000,3.91883,3.91883,3.89113,3.91883,42707.433157192,0
+LPX.US,D,19850426,000000,3.89113,3.89113,3.82702,3.84522,37026.382376794,0
+LPX.US,D,19850429,000000,3.82702,3.84522,3.79961,3.82702,19440.493108165,0
+LPX.US,D,19850430,000000,3.79961,3.82702,3.7719,3.82702,42268.796608769,0
+LPX.US,D,19850501,000000,3.82702,3.84522,3.7537,3.7537,27087.322890144,0
+LPX.US,D,19850502,000000,3.7719,3.7719,3.72629,3.7537,20421.866584016,0
+LPX.US,D,19850503,000000,3.79961,3.82702,3.7537,3.7537,65314.397017002,0
+LPX.US,D,19850506,000000,3.7719,3.7719,3.72629,3.72629,29054.112575014,0
+LPX.US,D,19850507,000000,3.7537,3.7537,3.68058,3.69889,168422.28502889,0
+LPX.US,D,19850508,000000,3.69889,3.72629,3.65297,3.65297,76235.840662795,0
+LPX.US,D,19850509,000000,3.68058,3.79961,3.65297,3.7719,28397.168435669,0
+LPX.US,D,19850510,000000,3.84522,3.99186,3.82702,3.99186,80935.517967341,0
+LPX.US,D,19850513,000000,4.01926,4.01926,3.96425,3.99186,48711.902590808,0
+LPX.US,D,19850514,000000,3.99186,4.01926,3.91883,3.96425,111513.74094564,0
+LPX.US,D,19850515,000000,3.95515,4.01015,3.93694,3.95515,49366.825363572,0
+LPX.US,D,19850516,000000,3.98264,4.02837,3.95515,4.01015,117521.24242914,0
+LPX.US,D,19850517,000000,4.02837,4.08338,4.01015,4.08338,73394.809930949,0
+LPX.US,D,19850520,000000,4.20231,4.37635,4.1749,4.37635,139803.77695243,0
+LPX.US,D,19850521,000000,4.34894,4.34894,4.30322,4.34894,93383.093382998,0
+LPX.US,D,19850522,000000,4.32134,4.32134,4.24822,4.27571,124840.61082472,0
+LPX.US,D,19850523,000000,4.24822,4.30322,4.22981,4.27571,54500.085800087,0
+LPX.US,D,19850524,000000,4.27571,4.30322,4.22981,4.27571,31126.01332218,0
+LPX.US,D,19850528,000000,4.27571,4.27571,4.20231,4.22981,22720.160388435,0
+LPX.US,D,19850529,000000,4.24822,4.24822,4.1749,4.1749,24138.14904613,0
+LPX.US,D,19850530,000000,4.1749,4.22981,4.15669,4.15669,41284.391083041,0
+LPX.US,D,19850531,000000,4.15669,4.20231,4.15669,4.20231,55375.337530353,0
+LPX.US,D,19850603,000000,4.22981,4.37635,4.22981,4.34894,279062.79561085,0
+LPX.US,D,19850604,000000,4.30322,4.39484,4.30322,4.34894,79732.804850694,0
+LPX.US,D,19850605,000000,4.37635,4.44946,4.34894,4.39484,81479.265578061,0
+LPX.US,D,19850606,000000,4.37635,4.42215,4.27571,4.32134,74380.226139968,0
+LPX.US,D,19850607,000000,4.34894,4.34894,4.32134,4.32134,54938.722348511,0
+LPX.US,D,19850610,000000,4.32134,4.34894,4.27571,4.27571,26978.169094684,0
+LPX.US,D,19850611,000000,4.30322,4.30322,4.1749,4.20231,38227.074126858,0
+LPX.US,D,19850612,000000,4.20231,4.20231,4.15669,4.1749,63020.14594575,0
+LPX.US,D,19850613,000000,4.15669,4.15669,4.08338,4.08338,45655.596317917,0
+LPX.US,D,19850614,000000,4.15669,4.20231,4.12908,4.20231,30036.496734159,0
+LPX.US,D,19850617,000000,4.22981,4.22981,4.12908,4.1749,18894.724130863,0
+LPX.US,D,19850618,000000,4.15669,4.27571,4.15669,4.24822,63130.310424501,0
+LPX.US,D,19850619,000000,4.30322,4.37635,4.27571,4.34894,36809.085469164,0
+LPX.US,D,19850620,000000,4.30322,4.34894,4.22981,4.24822,84648.768379581,0
+LPX.US,D,19850621,000000,4.22981,4.27571,4.20231,4.27571,53191.250937853,0
+LPX.US,D,19850624,000000,4.22981,4.24822,4.22981,4.22981,25994.774252249,0
+LPX.US,D,19850625,000000,4.22981,4.24822,4.22981,4.24822,37459.965508761,0
+LPX.US,D,19850626,000000,4.24822,4.27571,4.22981,4.27571,31237.188484224,0
+LPX.US,D,19850627,000000,4.27571,4.37635,4.27571,4.37635,102559.08698472,0
+LPX.US,D,19850628,000000,4.34894,4.34894,4.27571,4.32134,51553.944005946,0
+LPX.US,D,19850701,000000,4.24822,4.27571,4.24822,4.27571,29488.706390274,0
+LPX.US,D,19850702,000000,4.24822,4.32134,4.24822,4.30322,46527.815998308,0
+LPX.US,D,19850703,000000,4.32134,4.32134,4.30322,4.32134,77219.23550523,0
+LPX.US,D,19850705,000000,4.30322,4.32134,4.27571,4.32134,54720.414757591,0
+LPX.US,D,19850708,000000,4.30322,4.34894,4.27571,4.32134,39427.765876923,0
+LPX.US,D,19850709,000000,4.32134,4.34894,4.27571,4.30322,45216.959769491,0
+LPX.US,D,19850710,000000,4.30322,4.32134,4.27571,4.32134,90655.259179778,0
+LPX.US,D,19850711,000000,4.32134,4.34894,4.30322,4.32134,164161.24427276,0
+LPX.US,D,19850712,000000,4.34894,4.44946,4.32134,4.39484,34187.373011529,0
+LPX.US,D,19850715,000000,4.42215,4.44946,4.34894,4.37635,33312.121281264,0
+LPX.US,D,19850716,000000,4.37635,4.42215,4.37635,4.39484,29818.189143238,0
+LPX.US,D,19850717,000000,4.44946,4.46807,4.42215,4.42215,48601.738112057,0
+LPX.US,D,19850718,000000,4.39484,4.42215,4.34894,4.34894,59962.828989566,0
+LPX.US,D,19850719,000000,4.37635,4.37635,4.34894,4.34894,55594.655804565,0
+LPX.US,D,19850722,000000,4.37635,4.37635,4.32134,4.34894,22390.677635471,0
+LPX.US,D,19850723,000000,4.32134,4.37635,4.30322,4.32134,49695.297433244,0
+LPX.US,D,19850724,000000,4.30322,4.30322,4.12908,4.1749,34951.449579753,0
+LPX.US,D,19850725,000000,4.12908,4.15669,4.08338,4.10187,46746.123589229,0
+LPX.US,D,19850726,000000,4.10187,4.12908,4.05577,4.05577,42268.796608769,0
+LPX.US,D,19850729,000000,4.08338,4.08338,3.93694,3.93694,22720.160388435,0
+LPX.US,D,19850730,000000,3.95515,4.15669,3.95515,3.98264,29162.255687184,0
+LPX.US,D,19850731,000000,4.01015,4.08338,3.98264,4.08338,35715.526147976,0
+LPX.US,D,19850801,000000,4.08338,4.10187,4.08338,4.10187,12451.618148822,0
+LPX.US,D,19850802,000000,4.10187,4.10187,4.02837,4.05577,61819.454195685,0
+LPX.US,D,19850805,000000,4.05577,4.05577,3.98264,4.02837,26210.049793296,0
+LPX.US,D,19850806,000000,4.02837,4.02837,3.95515,3.98264,31237.188484224,0
+LPX.US,D,19850807,000000,3.93694,3.95515,3.93694,3.95515,99826.199365039,0
+LPX.US,D,19850808,000000,3.97355,3.97355,3.92764,3.97355,25011.379409812,0
+LPX.US,D,19850809,000000,3.97355,4.00116,3.92764,4.00116,102559.08698472,0
+LPX.US,D,19850812,000000,4.00116,4.00116,3.92764,3.92764,47729.518431665,0
+LPX.US,D,19850813,000000,3.92764,3.94605,3.92764,3.92764,302326.70361,0
+LPX.US,D,19850814,000000,3.92764,3.94605,3.90023,3.92764,12015.00296698,0
+LPX.US,D,19850815,000000,3.92764,3.94605,3.90023,3.92764,16603.505109484,0
+LPX.US,D,19850816,000000,3.90023,3.92764,3.84522,3.87283,42707.433157192,0
+LPX.US,D,19850819,000000,3.87283,3.90023,3.84522,3.87283,98737.693460308,0
+LPX.US,D,19850820,000000,3.87283,3.90023,3.82702,3.82702,100265.84659675,0
+LPX.US,D,19850821,000000,3.82702,3.84522,3.79961,3.79961,73288.688185363,0
+LPX.US,D,19850822,000000,3.82702,3.84522,3.79961,3.79961,61383.849697135,0
+LPX.US,D,19850823,000000,3.79961,3.82702,3.79961,3.79961,48601.738112057,0
+LPX.US,D,19850826,000000,3.82702,3.84522,3.7719,3.79961,72854.094370104,0
+LPX.US,D,19850827,000000,3.79961,3.82702,3.79961,3.79961,8408.8849836199,0
+LPX.US,D,19850828,000000,3.82702,3.82702,3.79961,3.82702,30363.95812054,0
+LPX.US,D,19850829,000000,3.79961,3.82702,3.79961,3.82702,21408.293476327,0
+LPX.US,D,19850830,000000,3.79961,3.82702,3.7719,3.79961,74271.072344506,0
+LPX.US,D,19850903,000000,3.79961,3.82702,3.79961,3.79961,29926.332255407,0
+LPX.US,D,19850904,000000,3.79961,3.82702,3.7719,3.79961,48277.308775549,0
+LPX.US,D,19850905,000000,3.82702,3.82702,3.79961,3.82702,61274.695901673,0
+LPX.US,D,19850906,000000,3.82702,3.82702,3.79961,3.79961,64767.617356408,0
+LPX.US,D,19850909,000000,3.79961,3.79961,3.7719,3.79961,61489.971442721,0
+LPX.US,D,19850910,000000,3.79961,3.79961,3.72629,3.7719,95024.44304807,0
+LPX.US,D,19850911,000000,3.72629,3.72629,3.65297,3.65297,50023.769502917,0
+LPX.US,D,19850912,000000,3.65297,3.68058,3.60716,3.60716,48277.308775549,0
+LPX.US,D,19850913,000000,3.60716,3.60716,3.52474,3.58006,63020.14594575,0
+LPX.US,D,19850916,000000,3.60716,3.60716,3.55225,3.55225,31018.880893302,0
+LPX.US,D,19850917,000000,3.58006,3.58006,3.50654,3.55225,61383.849697135,0
+LPX.US,D,19850918,000000,3.50654,3.62587,3.50654,3.60716,52754.635756011,0
+LPX.US,D,19850919,000000,3.62587,3.68058,3.62587,3.68058,29926.332255407,0
+LPX.US,D,19850920,000000,3.69889,3.72629,3.62587,3.62587,38992.161378372,0
+LPX.US,D,19850923,000000,3.62587,3.65297,3.60716,3.60716,39101.315173832,0
+LPX.US,D,19850924,000000,3.60716,3.60716,3.55225,3.55225,21408.293476327,0
+LPX.US,D,19850925,000000,3.55225,3.55225,3.52474,3.52474,78530.091734047,0
+LPX.US,D,19850926,000000,3.52474,3.55225,3.50654,3.55225,98299.056911884,0
+LPX.US,D,19850930,000000,3.55225,3.55225,3.50654,3.52474,138382.75624486,0
+LPX.US,D,19851001,000000,3.52474,3.52474,3.47923,3.52474,77874.158277993,0
+LPX.US,D,19851002,000000,3.55225,3.55225,3.47923,3.50654,56684.172392588,0
+LPX.US,D,19851003,000000,3.52474,3.62587,3.47923,3.60716,172131.49270797,0
+LPX.US,D,19851004,000000,3.62587,3.68058,3.60716,3.68058,38554.535513239,0
+LPX.US,D,19851007,000000,3.68058,3.72629,3.65297,3.69889,29054.112575014,0
+LPX.US,D,19851008,000000,3.69889,3.69889,3.65297,3.65297,15617.078217175,0
+LPX.US,D,19851009,000000,3.65297,3.68058,3.65297,3.65297,17801.164809676,0
+LPX.US,D,19851010,000000,3.65297,3.65297,3.55225,3.60716,20097.43724751,0
+LPX.US,D,19851011,000000,3.58006,3.68058,3.58006,3.68058,30036.496734159,0
+LPX.US,D,19851014,000000,3.69889,3.72629,3.69889,3.72629,20862.524499025,0
+LPX.US,D,19851015,000000,3.7537,3.82702,3.7537,3.82702,42049.478334557,0
+LPX.US,D,19851016,000000,3.82702,3.87283,3.79961,3.82702,42049.478334557,0
+LPX.US,D,19851017,000000,3.84522,3.84522,3.79961,3.82702,57667.567235022,0
+LPX.US,D,19851018,000000,3.84522,3.84522,3.82702,3.82702,39101.315173832,0
+LPX.US,D,19851021,000000,3.82702,3.84522,3.82702,3.82702,28724.629822051,0
+LPX.US,D,19851022,000000,3.84522,3.84522,3.82702,3.82702,33858.900941857,0
+LPX.US,D,19851023,000000,3.82702,3.84522,3.79961,3.79961,27197.487368895,0
+LPX.US,D,19851024,000000,3.7719,3.82702,3.7719,3.79961,23263.907999154,0
+LPX.US,D,19851025,000000,3.79961,3.82702,3.7719,3.79961,16054.704082308,0
+LPX.US,D,19851028,000000,3.79961,3.79961,3.7719,3.79961,13980.78196856,0
+LPX.US,D,19851029,000000,3.82702,3.82702,3.7537,3.7537,63674.058035221,0
+LPX.US,D,19851030,000000,3.7537,3.94605,3.72629,3.94605,232422.7937672,0
+LPX.US,D,19851031,000000,3.90023,3.94605,3.87283,3.92764,211890.76270444,0
+LPX.US,D,19851101,000000,3.92764,3.94605,3.90023,3.92764,23809.676976456,0
+LPX.US,D,19851104,000000,3.94605,4.14749,3.94605,4.09248,138821.39279329,0
+LPX.US,D,19851105,000000,4.09248,4.1659,4.07438,4.14749,122547.37043677,0
+LPX.US,D,19851106,000000,4.1659,4.1933,4.14749,4.1933,130627.78335071,0
+LPX.US,D,19851107,000000,4.1659,4.1933,4.04677,4.09248,91964.094042013,0
+LPX.US,D,19851108,000000,4.11088,4.13839,4.08338,4.11088,46093.222183049,0
+LPX.US,D,19851111,000000,4.13839,4.13839,4.11088,4.11088,41504.720040544,0
+LPX.US,D,19851112,000000,4.18409,4.23921,4.11088,4.13839,71210.723338448,0
+LPX.US,D,19851113,000000,4.13839,4.18409,4.08338,4.18409,172680.29373514,0
+LPX.US,D,19851114,000000,4.18409,4.23921,4.15669,4.23921,57121.79825772,0
+LPX.US,D,19851115,000000,4.2116,4.23921,4.18409,4.2116,64223.869745689,0
+LPX.US,D,19851118,000000,4.2116,4.28483,4.18409,4.25732,100373.98970892,0
+LPX.US,D,19851119,000000,4.31243,4.48628,4.28483,4.48628,130192.17885215,0
+LPX.US,D,19851120,000000,4.45877,4.66022,4.45877,4.5869,200202.21044055,0
+LPX.US,D,19851121,000000,4.6054,4.63271,4.43136,4.53188,98958.022417812,0
+LPX.US,D,19851122,000000,4.48628,4.51358,4.35803,4.38544,60838.080719832,0
+LPX.US,D,19851125,000000,4.41296,4.48628,4.41296,4.48628,32218.561960076,0
+LPX.US,D,19851126,000000,4.45877,4.48628,4.43136,4.45877,35608.393719098,0
+LPX.US,D,19851127,000000,4.45877,4.55958,4.43136,4.53188,63566.925606344,0
+LPX.US,D,19851129,000000,4.53188,4.55958,4.51358,4.53188,54720.414757591,0
+LPX.US,D,19851202,000000,4.51358,4.51358,4.41296,4.45877,40086.731382851,0
+LPX.US,D,19851203,000000,4.43136,4.45877,4.23921,4.28483,222161.32631063,0
+LPX.US,D,19851204,000000,4.31243,4.45877,4.28483,4.45877,109879.46606361,0
+LPX.US,D,19851205,000000,4.45877,4.5869,4.43136,4.51358,141769.55595401,0
+LPX.US,D,19851206,000000,4.45877,4.55958,4.43136,4.48628,104417.73355742,0
+LPX.US,D,19851209,000000,4.48628,4.5869,4.45877,4.51358,38119.941697979,0
+LPX.US,D,19851210,000000,4.45877,4.55958,4.45877,4.53188,87268.45947063,0
+LPX.US,D,19851211,000000,4.51358,4.6054,4.51358,4.5869,107912.67637873,0
+LPX.US,D,19851212,000000,4.5869,4.6054,4.53188,4.5869,80386.716940165,0
+LPX.US,D,19851213,000000,4.55958,4.66022,4.55958,4.66022,105834.71153182,0
+LPX.US,D,19851216,000000,4.66022,4.66022,4.6054,4.63271,51007.164345352,0
+LPX.US,D,19851217,000000,4.66022,4.66022,4.53188,4.55958,71541.216774703,0
+LPX.US,D,19851218,000000,4.5869,4.6054,4.53188,4.6054,88468.140537405,0
+LPX.US,D,19851219,000000,4.6054,4.66022,4.5869,4.63271,95788.519616293,0
+LPX.US,D,19851220,000000,4.63271,4.66022,4.53188,4.5869,123857.21598229,0
+LPX.US,D,19851223,000000,4.53188,4.55958,4.48628,4.48628,33093.813690343,0
+LPX.US,D,19851224,000000,4.48628,4.51358,4.41296,4.41296,17146.242036913,0
+LPX.US,D,19851226,000000,4.43136,4.45877,4.41296,4.45877,25775.455978036,0
+LPX.US,D,19851227,000000,4.48628,4.51358,4.45877,4.45877,30475.133282583,0
+LPX.US,D,19851230,000000,4.51358,4.51358,4.43136,4.48628,30254.80432508,0
+LPX.US,D,19851231,000000,4.48628,4.53188,4.41296,4.43136,35608.393719098,0
+LPX.US,D,19860102,000000,4.41296,4.43136,4.23921,4.28483,67826.955679175,0
+LPX.US,D,19860103,000000,4.25732,4.51358,4.25732,4.51358,57667.567235022,0
+LPX.US,D,19860106,000000,4.53188,4.53188,4.45877,4.48628,32549.055396332,0
+LPX.US,D,19860107,000000,4.43136,4.51358,4.41296,4.45877,76455.158937007,0
+LPX.US,D,19860108,000000,4.51358,4.6054,4.38544,4.38544,113479.51994721,0
+LPX.US,D,19860109,000000,4.35803,4.38544,4.28483,4.31243,37026.382376794,0
+LPX.US,D,19860110,000000,4.35803,4.41296,4.31243,4.31243,48165.122930215,0
+LPX.US,D,19860113,000000,4.35803,4.38544,4.31243,4.31243,44234.575610348,0
+LPX.US,D,19860114,000000,4.33974,4.38544,4.2116,4.23921,65969.319789765,0
+LPX.US,D,19860115,000000,4.28483,4.35803,4.25732,4.35803,40739.632789031,0
+LPX.US,D,19860116,000000,4.33974,4.35803,4.18409,4.31243,76130.729600499,0
+LPX.US,D,19860117,000000,4.33974,4.51358,4.31243,4.48628,47620.364636204,0
+LPX.US,D,19860120,000000,4.55958,4.5869,4.48628,4.55958,76015.511705292,0
+LPX.US,D,19860121,000000,4.5869,4.70602,4.5869,4.66022,268030.17680301,0
+LPX.US,D,19860122,000000,4.68782,4.70602,4.6054,4.63271,195615.72966462,0
+LPX.US,D,19860123,000000,4.6054,4.63271,4.53188,4.6054,88578.305016156,0
+LPX.US,D,19860124,000000,4.5869,4.6054,4.53188,4.6054,28724.629822051,0
+LPX.US,D,19860127,000000,4.5869,4.5869,4.48628,4.53188,31893.121940277,0
+LPX.US,D,19860128,000000,4.55958,4.73333,4.55958,4.73333,65642.869086674,0
+LPX.US,D,19860129,000000,4.76083,4.86157,4.73333,4.73333,107473.02914702,0
+LPX.US,D,19860130,000000,4.73333,4.76083,4.6054,4.63271,32549.055396332,0
+LPX.US,D,19860131,000000,4.66022,4.78854,4.66022,4.70602,47074.595658901,0
+LPX.US,D,19860203,000000,4.76083,4.78854,4.5869,4.5869,50461.395368049,0
+LPX.US,D,19860204,000000,4.76083,4.78854,4.70602,4.70602,86721.679810038,0
+LPX.US,D,19860205,000000,4.76083,4.80675,4.73333,4.78854,50240.055727255,0
+LPX.US,D,19860206,000000,4.78854,4.83406,4.73333,4.80675,99718.05625287,0
+LPX.US,D,19860207,000000,4.78854,4.80675,4.76083,4.78854,129101.65158085,0
+LPX.US,D,19860210,000000,4.79754,4.82525,4.66932,4.79754,120255.1407321,0
+LPX.US,D,19860211,000000,4.79754,4.79754,4.72443,4.77013,32659.219875084,0
+LPX.US,D,19860212,000000,4.77013,4.77013,4.66932,4.72443,48821.056386269,0
+LPX.US,D,19860213,000000,4.72443,4.82525,4.69693,4.82525,106489.63430459,0
+LPX.US,D,19860214,000000,4.82525,4.95329,4.82525,4.95329,125056.89704907,0
+LPX.US,D,19860218,000000,4.92598,5.0266,4.92598,4.99879,235154.67070359,0
+LPX.US,D,19860219,000000,5.0266,5.054,4.99879,4.99879,177487.10346856,0
+LPX.US,D,19860220,000000,4.97138,5.0266,4.89818,5.0266,131504.04576426,0
+LPX.US,D,19860221,000000,5.054,5.17303,4.99879,5.17303,149962.15471328,0
+LPX.US,D,19860224,000000,5.12723,5.27347,5.09982,5.25525,205336.48156036,0
+LPX.US,D,19860225,000000,5.22785,5.30097,5.09982,5.20044,107147.58912722,0
+LPX.US,D,19860226,000000,5.20044,5.20044,5.12723,5.17303,80279.584511288,0
+LPX.US,D,19860227,000000,5.20044,5.30097,5.15474,5.27347,294679.87382802,0
+LPX.US,D,19860228,000000,5.27347,5.27347,5.07212,5.07212,178469.48762771,0
+LPX.US,D,19860303,000000,5.09982,5.20044,5.07212,5.12723,111407.61920005,0
+LPX.US,D,19860304,000000,5.20044,5.32858,5.17303,5.17303,117848.70381552,0
+LPX.US,D,19860305,000000,5.22785,5.30097,5.20044,5.22785,53628.876802986,0
+LPX.US,D,19860306,000000,5.25525,5.32858,5.20044,5.30097,81589.430056813,0
+LPX.US,D,19860307,000000,5.30097,5.4568,5.30097,5.40189,97533.96966037,0
+LPX.US,D,19860310,000000,5.40189,5.53012,5.40189,5.50251,183274.27599455,0
+LPX.US,D,19860311,000000,5.53012,5.73147,5.53012,5.73147,259292.81974973,0
+LPX.US,D,19860312,000000,5.83229,6.03354,5.77718,5.8505,432736.17936979,0
+LPX.US,D,19860313,000000,5.83229,5.83229,5.63064,5.74997,230567.17924438,0
+LPX.US,D,19860314,000000,5.74997,5.83229,5.64945,5.77718,186877.36192804,0
+LPX.US,D,19860317,000000,5.83229,5.83229,5.60334,5.67645,187751.60297502,0
+LPX.US,D,19860318,000000,5.64945,5.64945,5.40189,5.53012,186004.13156435,0
+LPX.US,D,19860319,000000,5.53012,5.60334,5.53012,5.57573,87376.6025828,0
+LPX.US,D,19860320,000000,5.60334,5.73147,5.54822,5.67645,181747.13354139,0
+LPX.US,D,19860321,000000,5.67645,5.83229,5.67645,5.70406,149197.06746177,0
+LPX.US,D,19860324,000000,5.70406,5.77718,5.67645,5.74997,53191.250937853,0
+LPX.US,D,19860325,000000,5.74997,5.74997,5.63064,5.64945,48165.122930215,0
+LPX.US,D,19860326,000000,5.70406,5.95112,5.70406,5.93292,380857.80602734,0
+LPX.US,D,19860327,000000,5.93292,6.05214,5.8779,5.93292,313578.64069206,0
+LPX.US,D,19860331,000000,5.8779,5.90541,5.70406,5.80468,101795.01041649,0
+LPX.US,D,19860401,000000,5.83229,5.8779,5.57573,5.63064,70011.042271675,0
+LPX.US,D,19860402,000000,5.63064,5.73147,5.57573,5.73147,72195.128864176,0
+LPX.US,D,19860403,000000,5.70406,5.83229,5.64945,5.64945,189828.55713864,0
+LPX.US,D,19860404,000000,5.67645,5.67645,5.40189,5.4568,82136.209717406,0
+LPX.US,D,19860407,000000,5.40189,5.47502,5.37448,5.42939,67826.955679175,0
+LPX.US,D,19860408,000000,5.47502,5.60334,5.42939,5.60334,51007.164345352,0
+LPX.US,D,19860409,000000,5.63064,5.97853,5.60334,5.90541,244875.42259932,0
+LPX.US,D,19860410,000000,5.93292,5.95112,5.8779,5.8779,102887.55905439,0
+LPX.US,D,19860411,000000,5.8505,5.8779,5.74997,5.80468,112062.54197281,0
+LPX.US,D,19860414,000000,5.74997,5.74997,5.57573,5.73147,47948.836705877,0
+LPX.US,D,19860415,000000,5.70406,5.73147,5.60334,5.67645,89999.325723725,0
+LPX.US,D,19860416,000000,5.70406,5.73147,5.64945,5.70406,79403.322097731,0
+LPX.US,D,19860417,000000,5.73147,5.74997,5.63064,5.67645,202388.31839963,0
+LPX.US,D,19860418,000000,5.64945,5.70406,5.57573,5.60334,72195.128864176,0
+LPX.US,D,19860421,000000,5.63064,5.64945,5.54822,5.60334,87051.162563001,0
+LPX.US,D,19860422,000000,5.60334,5.60334,5.42939,5.54822,134232.89065078,0
+LPX.US,D,19860423,000000,5.54822,5.60334,5.42939,5.47502,182180.71667336,0
+LPX.US,D,19860424,000000,5.4568,5.54822,5.4568,5.50251,102448.92250597,0
+LPX.US,D,19860425,000000,5.50251,5.50251,5.37448,5.42939,117085.63793058,0
+LPX.US,D,19860428,000000,5.42939,5.50251,5.30097,5.50251,91745.786451092,0
+LPX.US,D,19860429,000000,5.40189,5.42939,5.20044,5.30097,153019.47166948,0
+LPX.US,D,19860430,000000,5.30097,5.30097,4.97138,5.09982,210688.04958779,0
+LPX.US,D,19860501,000000,5.09982,5.09982,5.054,5.09982,82136.209717406,0
+LPX.US,D,19860502,000000,5.12723,5.17303,5.07212,5.09982,74052.764753586,0
+LPX.US,D,19860505,000000,5.12723,5.27347,5.12723,5.27347,105399.10703327,0
+LPX.US,D,19860506,000000,5.30097,5.35598,5.25525,5.30097,110749.66437742,0
+LPX.US,D,19860507,000000,5.35598,5.35598,5.20044,5.27347,57014.665828842,0
+LPX.US,D,19860508,000000,5.27347,5.32858,5.27347,5.32858,96661.749979977,0
+LPX.US,D,19860509,000000,5.32858,5.40189,5.27347,5.40189,45983.057704297,0
+LPX.US,D,19860512,000000,5.40189,5.40189,5.054,5.07212,104089.26148775,0
+LPX.US,D,19860513,000000,5.12723,5.17303,5.054,5.17303,106819.11705755,0
+LPX.US,D,19860514,000000,5.24646,5.24646,5.13632,5.24646,50568.527796928,0
+LPX.US,D,19860515,000000,5.24646,5.24646,5.09061,5.11802,55812.963395486,0
+LPX.US,D,19860516,000000,5.11802,5.11802,5.0174,5.0357,168203.97743796,0
+LPX.US,D,19860519,000000,5.06301,5.06301,5.0174,5.0357,162960.5525227,0
+LPX.US,D,19860520,000000,5.0357,5.11802,4.9899,5.11802,117085.63793058,0
+LPX.US,D,19860521,000000,5.11802,5.24646,5.09061,5.21875,94366.488225434,0
+LPX.US,D,19860522,000000,5.19125,5.34717,5.19125,5.31957,213310.77272871,0
+LPX.US,D,19860523,000000,5.34717,5.4201,5.31957,5.31957,115448.33099867,0
+LPX.US,D,19860527,000000,5.31957,5.54822,5.31957,5.54822,238759.77800365,0
+LPX.US,D,19860528,000000,5.54822,5.77718,5.54822,5.69446,205448.66740569,0
+LPX.US,D,19860529,000000,5.74997,5.74997,5.56674,5.67645,109005.22501663,0
+LPX.US,D,19860530,000000,5.67645,5.74997,5.56674,5.62155,77437.543096151,0
+LPX.US,D,19860602,000000,5.64945,5.69446,5.56674,5.56674,48056.979818046,0
+LPX.US,D,19860603,000000,5.52082,5.54822,5.4201,5.4659,139695.63384026,0
+LPX.US,D,19860604,000000,5.49341,5.52082,5.36509,5.4201,120581.59143519,0
+LPX.US,D,19860605,000000,5.39269,5.49341,5.39269,5.4659,49148.517772651,0
+LPX.US,D,19860606,000000,5.49341,5.62155,5.4659,5.59404,70556.811248978,0
+LPX.US,D,19860609,000000,5.59404,5.59404,5.36509,5.4201,51334.625731734,0
+LPX.US,D,19860610,000000,5.4659,5.52082,5.4201,5.4201,52535.317481799,0
+LPX.US,D,19860611,000000,5.4659,5.49341,5.4201,5.4659,27743.256346198,0
+LPX.US,D,19860612,000000,5.49341,5.49341,5.4201,5.4659,18676.416539941,0
+LPX.US,D,19860613,000000,5.49341,5.62155,5.49341,5.59404,49148.517772651,0
+LPX.US,D,19860616,000000,5.59404,5.62155,5.4659,5.4659,66406.945654898,0
+LPX.US,D,19860617,000000,5.49341,5.49341,5.31957,5.39269,69682.570202002,0
+LPX.US,D,19860618,000000,5.36509,5.4659,5.36509,5.4659,35826.701310019,0
+LPX.US,D,19860619,000000,5.36509,5.4659,5.36509,5.44761,50023.769502917,0
+LPX.US,D,19860620,000000,5.39269,5.4659,5.36509,5.4659,51553.944005946,0
+LPX.US,D,19860623,000000,5.49341,5.49341,5.29196,5.29196,42160.6534966,0
+LPX.US,D,19860624,000000,5.34717,5.49341,5.26445,5.4659,98188.892433132,0
+LPX.US,D,19860625,000000,5.52082,5.56674,5.44761,5.44761,45109.827340614,0
+LPX.US,D,19860626,000000,5.4201,5.44761,5.31957,5.44761,39647.084151134,0
+LPX.US,D,19860627,000000,5.39269,5.44761,5.36509,5.4201,35715.526147976,0
+LPX.US,D,19860630,000000,5.39269,5.4201,5.34717,5.39269,26759.861503762,0
+LPX.US,D,19860701,000000,5.34717,5.36509,5.26445,5.29196,36046.019584232,0
+LPX.US,D,19860702,000000,5.26445,5.31957,5.26445,5.26445,34626.009559954,0
+LPX.US,D,19860703,000000,5.31957,5.31957,5.19125,5.21875,50240.055727255,0
+LPX.US,D,19860707,000000,5.26445,5.26445,5.0174,5.0174,69794.756047336,0
+LPX.US,D,19860708,000000,4.91637,5.0174,4.88897,4.9899,92182.401632933,0
+LPX.US,D,19860709,000000,4.9899,5.16364,4.9899,5.11802,72739.887158187,0
+LPX.US,D,19860710,000000,5.09061,5.09061,4.96248,5.0174,71759.524365625,0
+LPX.US,D,19860711,000000,5.0174,5.0357,4.9899,5.0174,27412.762909943,0
+LPX.US,D,19860714,000000,4.9899,4.9899,4.81576,4.86157,41396.576928376,0
+LPX.US,D,19860715,000000,4.70602,4.73333,4.6054,4.68782,132048.80405827,0
+LPX.US,D,19860716,000000,4.73333,4.83406,4.68782,4.73333,60725.894874498,0
+LPX.US,D,19860717,000000,4.73333,4.9899,4.73333,4.96248,82680.968011417,0
+LPX.US,D,19860718,000000,4.96248,5.0174,4.88897,4.91637,73509.017142866,0
+LPX.US,D,19860721,000000,4.91637,4.93477,4.78854,4.81576,94805.124773858,0
+LPX.US,D,19860722,000000,4.83406,4.91637,4.70602,4.70602,216259.94657273,0
+LPX.US,D,19860723,000000,4.76083,4.83406,4.70602,4.78854,124731.45702927,0
+LPX.US,D,19860724,000000,4.83406,4.91637,4.78854,4.88897,78094.487235496,0
+LPX.US,D,19860725,000000,4.93477,5.0174,4.91637,4.96248,118399.52620927,0
+LPX.US,D,19860728,000000,4.93477,4.9899,4.88897,4.91637,95788.519616293,0
+LPX.US,D,19860729,000000,4.88897,4.9899,4.88897,4.93477,53082.097142392,0
+LPX.US,D,19860730,000000,4.91637,4.91637,4.78854,4.81576,134343.05512954,0
+LPX.US,D,19860731,000000,4.83406,4.83406,4.76083,4.81576,163289.02459237,0
+LPX.US,D,19860801,000000,4.83406,4.83406,4.78854,4.78854,40303.017607189,0
+LPX.US,D,19860804,000000,4.78854,4.81576,4.76083,4.78854,71210.723338448,0
+LPX.US,D,19860805,000000,4.76083,4.86157,4.76083,4.81576,51117.328824104,0
+LPX.US,D,19860806,000000,4.78854,4.81576,4.63271,4.66022,92076.279887347,0
+LPX.US,D,19860807,000000,4.75164,4.85235,4.67841,4.75164,29818.189143238,0
+LPX.US,D,19860808,000000,4.80675,4.90757,4.77925,4.90757,158918.8300408,0
+LPX.US,D,19860811,000000,4.85235,5.08131,4.85235,5.054,48497.637733053,0
+LPX.US,D,19860812,000000,5.054,5.10882,5.0082,5.10882,45874.914592129,0
+LPX.US,D,19860813,000000,5.054,5.20944,5.0357,5.16364,249792.3968115,0
+LPX.US,D,19860814,000000,5.13632,5.31046,5.13632,5.26445,78859.57448701,0
+LPX.US,D,19860815,000000,5.26445,5.26445,5.13632,5.18213,30036.496734159,0
+LPX.US,D,19860818,000000,5.13632,5.13632,5.0082,5.08131,69137.811907991,0
+LPX.US,D,19860819,000000,5.054,5.08131,4.95329,5.054,83336.901467472,0
+LPX.US,D,19860820,000000,5.08131,5.16364,5.0082,5.16364,46636.969793769,0
+LPX.US,D,19860821,000000,5.10882,5.39269,5.08131,5.39269,139803.77695243,0
+LPX.US,D,19860822,000000,5.36509,5.59404,5.36509,5.56674,115011.71581683,0
+LPX.US,D,19860825,000000,5.52082,5.59404,5.41099,5.59404,98737.693460308,0
+LPX.US,D,19860826,000000,5.62155,5.72226,5.59404,5.66745,141443.10525092,0
+LPX.US,D,19860827,000000,5.72226,5.74997,5.66745,5.66745,74489.379935428,0
+LPX.US,D,19860828,000000,5.66745,5.79558,5.64945,5.72226,115228.00204116,0
+LPX.US,D,19860829,000000,5.69446,5.79558,5.69446,5.72226,94258.345113265,0
+LPX.US,D,19860902,000000,5.69446,5.74997,5.4659,5.4659,183931.22013389,0
+LPX.US,D,19860903,000000,5.49341,5.64945,5.49341,5.64945,82572.824899248,0
+LPX.US,D,19860904,000000,5.69446,5.82289,5.66745,5.69446,252630.39549346,0
+LPX.US,D,19860905,000000,5.72226,5.72226,5.62155,5.66745,116212.4075669,0
+LPX.US,D,19860908,000000,5.66745,5.66745,5.49341,5.56674,122438.21664131,0
+LPX.US,D,19860909,000000,5.56674,5.64945,5.52082,5.53913,91528.489543462,0
+LPX.US,D,19860910,000000,5.53913,5.69446,5.53913,5.69446,146136.71845571,0
+LPX.US,D,19860911,000000,5.69446,5.69446,5.23705,5.23705,160228.67558632,0
+LPX.US,D,19860912,000000,5.23705,5.33778,5.10882,5.31046,172351.82166548,0
+LPX.US,D,19860915,000000,5.31046,5.39269,5.26445,5.36509,70339.514341348,0
+LPX.US,D,19860916,000000,5.31046,5.33778,5.23705,5.26445,55375.337530353,0
+LPX.US,D,19860917,000000,5.23705,5.41099,5.23705,5.33778,177705.41105949,0
+LPX.US,D,19860918,000000,5.33778,5.39269,5.16364,5.23705,54066.502668119,0
+LPX.US,D,19860919,000000,5.23705,5.4385,5.20944,5.41099,126698.24671414,0
+LPX.US,D,19860922,000000,5.39269,5.41099,5.31046,5.36509,69357.130182204,0
+LPX.US,D,19860923,000000,5.36509,5.36509,5.29196,5.36509,69464.262611081,0
+LPX.US,D,19860924,000000,5.36509,5.39269,5.31046,5.31046,69682.570202002,0
+LPX.US,D,19860925,000000,5.29196,5.29196,5.13632,5.29196,39538.941038966,0
+LPX.US,D,19860926,000000,5.23705,5.39269,5.20944,5.33778,42707.433157192,0
+LPX.US,D,19860929,000000,5.31046,5.36509,5.26445,5.29196,16054.704082308,0
+LPX.US,D,19860930,000000,5.26445,5.4385,5.26445,5.36509,54171.613730413,0
+LPX.US,D,19861001,000000,5.36509,5.39269,5.31046,5.36509,51334.625731734,0
+LPX.US,D,19861002,000000,5.36509,5.4385,5.31046,5.41099,74162.929232338,0
+LPX.US,D,19861003,000000,5.52082,5.62155,5.49341,5.52082,85956.592558522,0
+LPX.US,D,19861006,000000,5.49341,5.53913,5.4659,5.52082,28068.696365997,0
+LPX.US,D,19861007,000000,5.59404,5.69446,5.56674,5.59404,260602.66529524,0
+LPX.US,D,19861008,000000,5.64945,5.72226,5.59404,5.59404,66951.703948909,0
+LPX.US,D,19861009,000000,5.62155,5.69446,5.59404,5.69446,85847.438763062,0
+LPX.US,D,19861010,000000,5.66745,5.66745,5.53913,5.62155,29272.420165935,0
+LPX.US,D,19861013,000000,5.59404,5.74997,5.53913,5.72226,40739.632789031,0
+LPX.US,D,19861014,000000,5.82289,5.90541,5.79558,5.79558,242909.64359774,0
+LPX.US,D,19861015,000000,5.8505,5.95112,5.79558,5.8505,291950.01825822,0
+LPX.US,D,19861016,000000,5.92371,5.97853,5.82289,5.8505,177811.53280508,0
+LPX.US,D,19861017,000000,5.92371,5.92371,5.74997,5.8505,158810.68692863,0
+LPX.US,D,19861020,000000,5.8505,5.8505,5.74997,5.82289,73509.017142866,0
+LPX.US,D,19861021,000000,5.77718,5.8779,5.74997,5.8779,85847.438763062,0
+LPX.US,D,19861022,000000,5.8505,6.00623,5.8505,5.95112,110313.04919557,0
+LPX.US,D,19861023,000000,5.95112,6.05214,5.92371,5.97853,158259.86453486,0
+LPX.US,D,19861024,000000,5.92371,5.92371,5.8505,5.8779,73727.324733786,0
+LPX.US,D,19861027,000000,5.90541,5.95112,5.8779,5.92371,166345.33086526,0
+LPX.US,D,19861028,000000,5.95112,6.00623,5.92371,5.97853,150071.30850874,0
+LPX.US,D,19861029,000000,5.95112,6.07925,5.95112,6.07925,153892.70203316,0
+LPX.US,D,19861030,000000,6.13426,6.18008,5.92371,5.97853,541303.77852128,0
+LPX.US,D,19861031,000000,5.97853,6.07925,5.97853,6.00623,163832.7722031,0
+LPX.US,D,19861103,000000,6.02454,6.10676,6.00623,6.10676,111732.04853655,0
+LPX.US,D,19861104,000000,6.07925,6.23518,6.02454,6.23518,326027.226791,0
+LPX.US,D,19861105,000000,6.23518,6.43634,6.20739,6.43634,419303.18774512,0
+LPX.US,D,19861106,000000,6.33571,6.49155,6.33571,6.43634,305930.80022677,0
+LPX.US,D,19861107,000000,6.48215,6.50035,6.42714,6.48215,449013.23377619,0
+LPX.US,D,19861110,000000,6.48215,6.48215,6.2992,6.35422,97533.96966037,0
+LPX.US,D,19861111,000000,6.35422,6.35422,6.08865,6.2718,168203.97743796,0
+LPX.US,D,19861112,000000,6.22559,6.24409,6.08865,6.11596,86615.558064451,0
+LPX.US,D,19861113,000000,6.17097,6.19858,6.08865,6.11596,100483.14350439,0
+LPX.US,D,19861114,000000,6.11596,6.19858,6.08865,6.14347,67498.483609503,0
+LPX.US,D,19861117,000000,6.14347,6.35422,6.11596,6.35422,110749.66437742,0
+LPX.US,D,19861118,000000,6.2992,6.32661,6.17097,6.19858,109440.82951518,0
+LPX.US,D,19861119,000000,6.14347,6.17097,6.07025,6.14347,107692.34742123,0
+LPX.US,D,19861120,000000,6.22559,6.24409,6.14347,6.22559,84974.208399378,0
+LPX.US,D,19861121,000000,6.22559,6.2718,6.14347,6.19858,290531.01891723,0
+LPX.US,D,19861124,000000,6.24409,6.24409,6.17097,6.22559,163395.14633796,0
+LPX.US,D,19861125,000000,6.24409,6.2718,6.14347,6.17097,114574.08995169,0
+LPX.US,D,19861126,000000,6.17097,6.32661,6.17097,6.32661,115774.78170176,0
+LPX.US,D,19861128,000000,6.2718,6.35422,6.19858,6.35422,65533.715291214,0
+LPX.US,D,19861201,000000,6.37252,6.39983,6.32661,6.37252,152474.71337547,0
+LPX.US,D,19861202,000000,6.42714,6.62858,6.42714,6.55566,268359.65955598,0
+LPX.US,D,19861203,000000,6.6837,6.81203,6.65609,6.75682,456111.26253099,0
+LPX.US,D,19861204,000000,6.81203,6.86664,6.6837,6.6837,271637.30546966,0
+LPX.US,D,19861205,000000,6.6837,6.86664,6.6837,6.81203,226197.99537609,0
+LPX.US,D,19861208,000000,6.78432,6.83904,6.6837,6.78432,131283.71680677,0
+LPX.US,D,19861209,000000,6.73841,6.89445,6.48215,6.58288,139695.63384026,0
+LPX.US,D,19861210,000000,6.61019,6.73841,6.55566,6.6837,252630.39549346,0
+LPX.US,D,19861211,000000,6.6837,6.7113,6.50035,6.55566,105616.4039409,0
+LPX.US,D,19861212,000000,6.55566,6.61019,6.50035,6.50035,61164.531422921,0
+LPX.US,D,19861215,000000,6.50035,6.61019,6.50035,6.61019,64223.869745689,0
+LPX.US,D,19861216,000000,6.62858,6.65609,6.58288,6.62858,121129.38177907,0
+LPX.US,D,19861217,000000,6.58288,6.61019,6.50035,6.50035,99174.30864215,0
+LPX.US,D,19861218,000000,6.50035,6.52806,6.48215,6.50035,58871.291034961,0
+LPX.US,D,19861219,000000,6.55566,6.62858,6.50035,6.62858,150180.46230421,0
+LPX.US,D,19861222,000000,6.62858,6.62858,6.50035,6.61019,94911.246519444,0
+LPX.US,D,19861223,000000,6.55566,6.58288,6.48215,6.48215,79732.804850694,0
+LPX.US,D,19861224,000000,6.48215,6.61019,6.45474,6.55566,89017.952247871,0
+LPX.US,D,19861226,000000,6.55566,6.58288,6.52806,6.52806,22171.359361258,0
+LPX.US,D,19861229,000000,6.50035,6.55566,6.39983,6.50035,157279.50174231,0
+LPX.US,D,19861230,000000,6.48215,6.48215,6.32661,6.42714,104525.87666958,0
+LPX.US,D,19861231,000000,6.42714,6.48215,6.2992,6.2992,95568.19065879,0
+LPX.US,D,19870102,000000,6.35422,6.61019,6.35422,6.52806,129973.87126124,0
+LPX.US,D,19870105,000000,6.52806,6.75682,6.52806,6.73841,228601.4002428,0
+LPX.US,D,19870106,000000,6.78432,6.86664,6.73841,6.86664,160882.58767579,0
+LPX.US,D,19870107,000000,6.86664,7.0957,6.81203,7.06809,214732.80411957,0
+LPX.US,D,19870108,000000,7.04088,7.19622,7.04088,7.1231,133908.46131428,0
+LPX.US,D,19870109,000000,7.1231,7.35196,7.1231,7.16882,238867.92111582,0
+LPX.US,D,19870112,000000,7.1231,7.19622,7.04088,7.0957,170386.04266389,0
+LPX.US,D,19870113,000000,7.04088,7.1231,6.96737,7.1231,101466.53834682,0
+LPX.US,D,19870114,000000,7.16882,7.40677,6.96737,7.16882,203589.01014969,0
+LPX.US,D,19870115,000000,7.19622,7.37937,7.16882,7.25113,140023.09522664,0
+LPX.US,D,19870116,000000,7.22382,7.25113,6.99487,7.22382,190920.09509324,0
+LPX.US,D,19870119,000000,7.16882,7.29705,7.06809,7.29705,119051.41693216,0
+LPX.US,D,19870120,000000,7.29705,7.32465,7.1231,7.16882,212437.54236503,0
+LPX.US,D,19870121,000000,7.22382,7.35196,7.06809,7.06809,133249.49580834,0
+LPX.US,D,19870122,000000,7.0957,7.29705,7.0957,7.29705,154547.62480592,0
+LPX.US,D,19870123,000000,7.35196,7.56251,7.0957,7.1231,515198.83979029,0
+LPX.US,D,19870126,000000,7.1231,7.1231,6.96737,6.96737,201950.69253449,0
+LPX.US,D,19870127,000000,7.19622,7.40677,7.19622,7.37937,261804.36772861,0
+LPX.US,D,19870128,000000,7.66352,8.07533,7.60832,7.76406,473257.5045679,0
+LPX.US,D,19870129,000000,7.79147,7.91959,7.63583,7.66352,256999.57936175,0
+LPX.US,D,19870130,000000,7.70905,7.89238,7.56251,7.89238,275240.39140314,0
+LPX.US,D,19870202,000000,7.83727,7.94719,7.79147,7.91959,295992.75142343,0
+LPX.US,D,19870203,000000,7.94719,8.02032,7.79147,7.79147,153019.47166948,0
+LPX.US,D,19870204,000000,7.79147,8.04783,7.76406,7.89238,323187.20674244,0
+LPX.US,D,19870205,000000,8.02032,8.14834,7.89238,8.07533,325372.30401823,0
+LPX.US,D,19870206,000000,8.02032,8.14834,7.86467,7.91959,132705.74819762,0
+LPX.US,D,19870209,000000,7.80056,7.85558,7.72745,7.80056,328976.400635,0
+LPX.US,D,19870210,000000,7.80056,7.82816,7.51689,7.64503,113262.22303958,0
+LPX.US,D,19870211,000000,7.64503,7.72745,7.51689,7.72745,62364.212489696,0
+LPX.US,D,19870212,000000,7.78226,7.80056,7.64503,7.80056,120255.1407321,0
+LPX.US,D,19870213,000000,7.80056,8.01131,7.78226,7.9837,100700.44041202,0
+LPX.US,D,19870217,000000,7.9378,8.03862,7.23303,7.5718,662542.31409582,0
+LPX.US,D,19870218,000000,7.5718,7.62662,7.15961,7.15961,456438.72391737,0
+LPX.US,D,19870219,000000,7.28794,7.36126,7.20562,7.31525,451198.33105197,0
+LPX.US,D,19870220,000000,7.34276,7.44368,7.26054,7.44368,182180.71667336,0
+LPX.US,D,19870223,000000,7.41617,7.49849,7.31525,7.31525,258965.35836335,0
+LPX.US,D,19870224,000000,7.31525,7.34276,7.20562,7.23303,269341.03303182,0
+LPX.US,D,19870225,000000,7.28794,7.28794,7.18722,7.20562,119927.67934571,0
+LPX.US,D,19870226,000000,7.20562,7.23303,7.03148,7.23303,163832.7722031,0
+LPX.US,D,19870227,000000,7.34276,7.36126,7.20562,7.26054,279716.70770032,0
+LPX.US,D,19870302,000000,7.31525,7.31525,7.13221,7.18722,205884.27190424,0
+LPX.US,D,19870303,000000,7.20562,7.23303,7.05889,7.23303,229695.97024728,0
+LPX.US,D,19870304,000000,7.31525,7.38847,7.28794,7.28794,441911.16228822,0
+LPX.US,D,19870305,000000,7.34276,7.44368,7.28794,7.44368,731460.8077296,0
+LPX.US,D,19870306,000000,7.49849,7.91059,7.44368,7.85558,673572.91153707,0
+LPX.US,D,19870309,000000,7.72745,7.72745,7.59931,7.67234,140460.72109178,0
+LPX.US,D,19870310,000000,7.64503,7.85558,7.64503,7.75496,296973.11421599,0
+LPX.US,D,19870311,000000,7.75496,7.75496,7.5441,7.62662,443112.86472157,0
+LPX.US,D,19870312,000000,7.62662,7.67234,7.5718,7.64503,134889.83479013,0
+LPX.US,D,19870313,000000,7.69994,7.80056,7.67234,7.72745,160121.54315744,0
+LPX.US,D,19870316,000000,7.69994,7.69994,7.49849,7.5441,67393.372547207,0
+LPX.US,D,19870317,000000,7.5441,7.67234,7.51689,7.67234,70121.206750426,0
+LPX.US,D,19870318,000000,7.80056,7.95631,7.78226,7.85558,412747.89591774,0
+LPX.US,D,19870319,000000,7.85558,7.88299,7.78226,7.80056,103978.08632571,0
+LPX.US,D,19870320,000000,7.82816,7.88299,7.72745,7.85558,144828.89427678,0
+LPX.US,D,19870323,000000,7.80056,8.03862,7.80056,7.9378,256342.6352224,0
+LPX.US,D,19870324,000000,7.95631,8.03862,7.85558,7.95631,118504.63727157,0
+LPX.US,D,19870325,000000,7.91059,7.95631,7.80056,7.88299,136638.31688407,0
+LPX.US,D,19870326,000000,7.9378,7.9378,7.82816,7.91059,79403.322097731,0
+LPX.US,D,19870327,000000,7.95631,8.01131,7.72745,7.72745,121346.6786867,0
+LPX.US,D,19870330,000000,7.49849,7.5441,7.34276,7.44368,168637.56056993,0
+LPX.US,D,19870331,000000,7.44368,7.67234,7.41617,7.59931,111294.42267143,0
+LPX.US,D,19870401,000000,7.49849,7.67234,7.47099,7.67234,95349.88306787,0
+LPX.US,D,19870402,000000,7.67234,7.80056,7.59931,7.80056,80823.332122007,0
+LPX.US,D,19870403,000000,7.82816,7.95631,7.72745,7.9378,186877.36192804,0
+LPX.US,D,19870406,000000,7.9837,8.11184,7.95631,8.06612,231222.10201714,0
+LPX.US,D,19870407,000000,8.01131,8.19446,7.85558,7.88299,203589.01014969,0
+LPX.US,D,19870408,000000,7.95631,8.11184,7.85558,7.9837,190920.09509324,0
+LPX.US,D,19870409,000000,7.9378,7.9378,7.72745,7.82816,117195.80240934,0
+LPX.US,D,19870410,000000,7.78226,7.78226,7.59931,7.64503,99610.923823992,0
+LPX.US,D,19870413,000000,7.69994,7.85558,7.38847,7.41617,128555.88260354,0
+LPX.US,D,19870414,000000,7.07738,7.31525,7.05889,7.23303,236466.5376157,0
+LPX.US,D,19870415,000000,7.44368,7.44368,7.20562,7.41617,193102.16031916,0
+LPX.US,D,19870416,000000,7.41617,7.49849,7.36126,7.38847,132594.57303558,0
+LPX.US,D,19870420,000000,7.41617,7.41617,7.23303,7.34276,78966.706915888,0
+LPX.US,D,19870421,000000,7.31525,7.44368,7.23303,7.44368,74599.544414179,0
+LPX.US,D,19870422,000000,7.49849,7.49849,7.26054,7.26054,90761.380925365,0
+LPX.US,D,19870423,000000,7.31525,7.31525,7.07738,7.18722,305711.48195256,0
+LPX.US,D,19870424,000000,7.13221,7.18722,6.94916,7.00407,243783.88464471,0
+LPX.US,D,19870427,000000,6.87594,6.92175,6.6927,6.87594,189061.44852054,0
+LPX.US,D,19870428,000000,6.92175,7.05889,6.90315,7.00407,128227.41053387,0
+LPX.US,D,19870429,000000,6.97687,7.18722,6.87594,6.97687,117195.80240934,0
+LPX.US,D,19870430,000000,7.00407,7.10469,7.00407,7.07738,85084.372878131,0
+LPX.US,D,19870501,000000,7.05889,7.07738,6.94916,6.97687,115667.64927289,0
+LPX.US,D,19870504,000000,6.94916,6.94916,6.66539,6.82083,225870.53398971,0
+LPX.US,D,19870505,000000,6.87594,6.94916,6.84854,6.92175,153019.47166948,0
+LPX.US,D,19870506,000000,6.92175,6.97687,6.77532,6.82083,159791.04972119,0
+LPX.US,D,19870507,000000,6.87594,6.87594,6.72001,6.87594,125170.09357769,0
+LPX.US,D,19870508,000000,6.84854,6.87594,6.74781,6.77532,89999.325723725,0
+LPX.US,D,19870511,000000,6.72001,6.94916,6.43634,6.50946,180982.04628989,0
+LPX.US,D,19870512,000000,6.55566,6.6837,6.39983,6.55566,148651.29848447,0
+LPX.US,D,19870513,000000,6.52806,6.62858,6.34462,6.42714,251865.30824195,0
+LPX.US,D,19870514,000000,6.44564,6.44564,6.29,6.42714,150837.40644355,0
+LPX.US,D,19870515,000000,6.39983,6.44564,6.2718,6.2718,138712.23899783,0
+LPX.US,D,19870518,000000,6.24409,6.31721,6.08865,6.18908,148870.61675868,0
+LPX.US,D,19870519,000000,6.18908,6.34462,6.08865,6.11596,134343.05512954,0
+LPX.US,D,19870520,000000,6.13426,6.13426,5.95112,5.97853,236904.16348083,0
+LPX.US,D,19870521,000000,6.03354,6.03354,5.77718,5.97853,327883.85199712,0
+LPX.US,D,19870522,000000,5.97853,5.97853,5.8505,5.93292,185458.36258705,0
+LPX.US,D,19870526,000000,5.97853,6.21678,5.97853,6.13426,301782.95599928,0
+LPX.US,D,19870527,000000,6.16167,6.18908,6.11596,6.13426,241819.11632643,0
+LPX.US,D,19870528,000000,6.18908,6.31721,6.08865,6.2718,162301.58701678,0
+LPX.US,D,19870529,000000,6.34462,6.42714,6.2718,6.31721,155422.87653619,0
+LPX.US,D,19870601,000000,6.39983,6.42714,6.2718,6.34462,173334.20582461,0
+LPX.US,D,19870602,000000,6.31721,6.39983,6.24409,6.29,131829.48578406,0
+LPX.US,D,19870603,000000,6.29,6.29,6.16167,6.29,167875.5053683,0
+LPX.US,D,19870604,000000,6.34462,6.34462,6.21678,6.34462,176719.99485047,0
+LPX.US,D,19870605,000000,6.34462,6.39983,6.29,6.37252,169510.79093363,0
+LPX.US,D,19870608,000000,6.34462,6.58288,6.31721,6.55566,199877.78110403,0
+LPX.US,D,19870609,000000,6.58288,6.7113,6.52806,6.6837,186987.52640679,0
+LPX.US,D,19870610,000000,6.6837,6.76622,6.61019,6.62858,224451.53464873,0
+LPX.US,D,19870611,000000,6.65609,6.65609,6.47305,6.47305,90761.380925365,0
+LPX.US,D,19870612,000000,6.55566,6.58288,6.47305,6.52806,107801.50121669,0
+LPX.US,D,19870615,000000,6.55566,6.61019,6.52806,6.55566,128771.15814459,0
+LPX.US,D,19870616,000000,6.55566,6.55566,6.42714,6.50035,110313.04919557,0
+LPX.US,D,19870617,000000,6.50035,6.50035,6.37252,6.42714,187207.8553643,0
+LPX.US,D,19870618,000000,6.39983,6.42714,6.34462,6.39983,128664.02571571,0
+LPX.US,D,19870619,000000,6.34462,6.37252,6.31721,6.34462,152253.37373467,0
+LPX.US,D,19870622,000000,6.34462,6.44564,6.34462,6.42714,184914.61497633,0
+LPX.US,D,19870623,000000,6.44564,6.50035,6.39983,6.47305,252740.55997222,0
+LPX.US,D,19870624,000000,6.50035,6.62858,6.47305,6.61019,110535.39951966,0
+LPX.US,D,19870625,000000,6.65609,6.76622,6.58288,6.62858,136091.53722348,0
+LPX.US,D,19870626,000000,6.62858,6.65609,6.55566,6.61019,59304.874166929,0
+LPX.US,D,19870629,000000,6.58288,6.61019,6.52806,6.58288,66733.396357987,0
+LPX.US,D,19870630,000000,6.55566,6.65609,6.39983,6.47305,91202.038840372,0
+LPX.US,D,19870701,000000,6.50035,6.50035,6.31721,6.31721,109005.22501663,0
+LPX.US,D,19870702,000000,6.37252,6.44564,6.31721,6.44564,51553.944005946,0
+LPX.US,D,19870706,000000,6.50035,6.50035,6.29,6.34462,56469.907534832,0
+LPX.US,D,19870707,000000,6.39983,6.44564,6.31721,6.34462,90438.972955441,0
+LPX.US,D,19870708,000000,6.34462,6.39983,6.18908,6.21678,203042.2304891,0
+LPX.US,D,19870709,000000,6.24409,6.24409,5.97853,6.06115,321769.21808475,0
+LPX.US,D,19870710,000000,6.18908,6.29,6.16167,6.18908,227621.03745024,0
+LPX.US,D,19870713,000000,6.24409,6.24409,6.11596,6.18908,90216.622631355,0
+LPX.US,D,19870714,000000,6.24409,6.58288,6.24409,6.52806,132485.41924012,0
+LPX.US,D,19870715,000000,6.50035,6.52806,6.39983,6.44564,94586.817182937,0
+LPX.US,D,19870716,000000,6.44564,6.73841,6.37252,6.7113,261368.76323006,0
+LPX.US,D,19870717,000000,6.7113,6.7113,6.52806,6.61019,127572.48776111,0
+LPX.US,D,19870720,000000,6.61019,6.61019,6.44564,6.47305,106709.96326208,0
+LPX.US,D,19870721,000000,6.47305,6.55566,6.2718,6.31721,128336.56432933,0
+LPX.US,D,19870722,000000,6.37252,6.37252,6.31721,6.37252,109110.33607893,0
+LPX.US,D,19870723,000000,6.39983,6.50035,6.37252,6.37252,163069.70631816,0
+LPX.US,D,19870724,000000,6.42714,6.42714,6.34462,6.39983,74271.072344506,0
+LPX.US,D,19870727,000000,6.39983,6.39983,6.34462,6.39983,52970.921980349,0
+LPX.US,D,19870728,000000,6.39983,6.52806,6.39983,6.52806,174975.55548968,0
+LPX.US,D,19870729,000000,6.52806,6.62858,6.47305,6.61019,100156.69280129,0
+LPX.US,D,19870730,000000,6.62858,6.7113,6.58288,6.62858,189281.77747805,0
+LPX.US,D,19870731,000000,6.58288,6.81203,6.55566,6.73841,1201441.6770671,0
+LPX.US,D,19870803,000000,6.7113,6.83904,6.62858,6.7113,386648.0106032,0
+LPX.US,D,19870804,000000,6.7113,6.7113,6.58288,6.7113,230897.67268064,0
+LPX.US,D,19870805,000000,6.65609,6.93986,6.65609,6.92175,349290.12410687,0
+LPX.US,D,19870806,000000,6.90315,7.01338,6.90315,6.90315,210034.13749832,0
+LPX.US,D,19870807,000000,6.90315,6.90315,6.74781,6.77532,188955.32677496,0
+LPX.US,D,19870810,000000,6.74781,6.77532,6.72001,6.74781,217789.11039246,0
+LPX.US,D,19870811,000000,6.83023,7.01338,6.77532,6.93095,412532.62037669,0
+LPX.US,D,19870812,000000,7.22382,7.50779,7.1139,7.45277,757232.22097448,0
+LPX.US,D,19870813,000000,7.43438,7.45277,7.35196,7.43438,322095.66878784,0
+LPX.US,D,19870814,000000,7.43438,7.43438,7.16882,7.32465,415587.91596629,0
+LPX.US,D,19870817,000000,7.29705,7.32465,7.22382,7.25113,177487.10346856,0
+LPX.US,D,19870818,000000,7.25113,7.25113,7.1139,7.14141,261040.29116038,0
+LPX.US,D,19870819,000000,7.14141,7.43438,7.1139,7.37937,312703.38896179,0
+LPX.US,D,19870820,000000,7.43438,7.81877,7.43438,7.69073,784758.18041304,0
+LPX.US,D,19870821,000000,7.84638,7.95631,7.81877,7.95631,530052.85212254,0
+LPX.US,D,19870824,000000,7.95631,7.9837,7.90119,7.95631,359339.34807226,0
+LPX.US,D,19870825,000000,7.95631,8.24016,7.9289,8.21266,527870.78689662,0
+LPX.US,D,19870826,000000,8.24016,8.32258,8.18515,8.26747,453600.7252354,0
+LPX.US,D,19870827,000000,8.21266,8.26747,8.16686,8.21266,381839.17950319,0
+LPX.US,D,19870828,000000,8.18515,8.18515,7.90119,7.95631,282556.72774887,0
+LPX.US,D,19870831,000000,7.9289,7.95631,7.84638,7.87389,250774.78097064,0
+LPX.US,D,19870901,000000,7.84638,7.90119,7.74564,7.74564,197473.36555404,0
+LPX.US,D,19870902,000000,7.69073,7.71824,7.5352,7.63583,167656.18709409,0
+LPX.US,D,19870903,000000,7.66352,7.71824,7.37937,7.5352,146248.90430105,0
+LPX.US,D,19870904,000000,7.5352,7.56251,7.37937,7.45277,94586.817182937,0
+LPX.US,D,19870908,000000,7.37937,7.40677,7.25113,7.37937,257327.04074813,0
+LPX.US,D,19870909,000000,7.43438,7.5352,7.37937,7.5352,241819.11632643,0
+LPX.US,D,19870910,000000,7.63583,7.80056,7.63583,7.77315,145701.11395717,0
+LPX.US,D,19870911,000000,7.90119,7.9837,7.80056,7.84638,179014.24592172,0
+LPX.US,D,19870914,000000,7.90119,7.90119,7.80056,7.87389,181525.7939006,0
+LPX.US,D,19870915,000000,7.84638,7.84638,7.71824,7.77315,77329.399983981,0
+LPX.US,D,19870916,000000,7.77315,7.80056,7.66352,7.77315,68044.252586804,0
+LPX.US,D,19870917,000000,7.80056,7.80056,7.71824,7.77315,81806.726964443,0
+LPX.US,D,19870918,000000,7.81877,7.87389,7.74564,7.81877,177156.61003232,0
+LPX.US,D,19870921,000000,7.87389,7.90119,7.80056,7.80056,118178.18656848,0
+LPX.US,D,19870922,000000,7.81877,8.08444,7.80056,8.08444,194852.66377969,0
+LPX.US,D,19870923,000000,8.08444,8.08444,7.90119,7.95631,229912.25647161,0
+LPX.US,D,19870924,000000,7.95631,7.95631,7.81877,7.81877,48711.902590808,0
+LPX.US,D,19870925,000000,7.87389,7.87389,7.80056,7.87389,55484.491325813,0
+LPX.US,D,19870928,000000,7.9289,7.9837,7.87389,7.9289,106164.19428479,0
+LPX.US,D,19870929,000000,7.84638,8.00182,7.84638,7.95631,145484.82773283,0
+LPX.US,D,19870930,000000,7.95631,7.95631,7.84638,7.90119,90107.468835894,0
+LPX.US,D,19871001,000000,7.84638,8.16686,7.84638,8.16686,186551.92190823,0
+LPX.US,D,19871002,000000,8.11184,8.16686,8.02961,8.11184,104089.26148775,0
+LPX.US,D,19871005,000000,8.08444,8.11184,8.00182,8.02961,88249.832946483,0
+LPX.US,D,19871006,000000,8.00182,8.00182,7.84638,7.84638,152147.25198909,0
+LPX.US,D,19871007,000000,7.84638,7.84638,7.74564,7.81877,146687.54084948,0
+LPX.US,D,19871008,000000,7.80056,7.80056,7.66352,7.74564,220190.49389259,0
+LPX.US,D,19871009,000000,7.74564,7.74564,7.5352,7.56251,96990.222049651,0
+LPX.US,D,19871012,000000,7.5352,7.56251,7.29705,7.43438,117740.56070335,0
+LPX.US,D,19871013,000000,7.40677,7.48028,7.35196,7.48028,194416.04859785,0
+LPX.US,D,19871014,000000,7.43438,7.45277,7.25113,7.32465,116320.55067907,0
+LPX.US,D,19871015,000000,7.22382,7.29705,7.16882,7.16882,188955.32677496,0
+LPX.US,D,19871016,000000,7.1139,7.1139,6.53716,6.53716,372446.89967714,0
+LPX.US,D,19871019,000000,6.17097,6.2808,4.70602,4.76083,694652.73294373,0
+LPX.US,D,19871020,000000,4.73333,5.54822,4.50467,4.66022,601158.46439868,0
+LPX.US,D,19871021,000000,5.4385,6.01514,5.4385,5.70406,429569.70861815,0
+LPX.US,D,19871022,000000,5.23705,5.70406,5.12723,5.64945,247496.12437366,0
+LPX.US,D,19871023,000000,5.54822,5.83229,5.4659,5.78628,115118.8482457,0
+LPX.US,D,19871026,000000,5.57573,5.62155,5.4385,5.4659,143189.56597829,0
+LPX.US,D,19871027,000000,5.49341,5.70406,5.39269,5.49341,143735.33495558,0
+LPX.US,D,19871028,000000,5.54822,5.75897,5.39269,5.54822,206757.50226792,0
+LPX.US,D,19871029,000000,5.49341,5.85951,5.49341,5.78628,205555.79983457,0
+LPX.US,D,19871030,000000,5.94212,6.04274,5.85951,5.88701,237231.62486721,0
+LPX.US,D,19871102,000000,5.75897,6.01514,5.70406,6.01514,163176.83874705,0
+LPX.US,D,19871103,000000,5.96972,6.07025,5.88701,6.01514,101795.01041649,0
+LPX.US,D,19871104,000000,5.96972,6.12516,5.96972,6.07025,110313.04919557,0
+LPX.US,D,19871105,000000,6.01514,6.19858,6.01514,6.15277,101246.20938932,0
+LPX.US,D,19871106,000000,6.13426,6.24409,6.00623,6.00623,124185.68805196,0
+LPX.US,D,19871109,000000,5.92371,5.95112,5.8505,5.92371,71322.909183783,0
+LPX.US,D,19871110,000000,5.8779,6.00623,5.8779,5.8779,108130.98396965,0
+LPX.US,D,19871111,000000,5.92371,6.00623,5.90541,5.92371,54284.81025904,0
+LPX.US,D,19871112,000000,6.08865,6.08865,6.00623,6.06115,65861.176677596,0
+LPX.US,D,19871113,000000,6.11596,6.11596,6.00623,6.00623,57230.95205318,0
+LPX.US,D,19871116,000000,6.00623,6.08865,5.95112,6.00623,28068.696365997,0
+LPX.US,D,19871117,000000,6.00623,6.00623,5.79558,5.92371,38119.941697979,0
+LPX.US,D,19871118,000000,5.92371,5.92371,5.74048,5.74048,121455.83248216,0
+LPX.US,D,19871119,000000,5.74048,5.79558,5.69446,5.76819,85301.66978576,0
+LPX.US,D,19871120,000000,5.47502,5.66745,5.40189,5.58503,91089.852995037,0
+LPX.US,D,19871123,000000,5.47502,5.66745,5.47502,5.66745,85739.295650893,0
+LPX.US,D,19871124,000000,5.69446,5.90541,5.69446,5.8505,157170.34794684,0
+LPX.US,D,19871125,000000,5.8505,6.00623,5.82289,5.95112,92402.730590437,0
+LPX.US,D,19871127,000000,5.92371,6.03354,5.8779,5.8779,36809.085469164,0
+LPX.US,D,19871130,000000,5.82289,5.82289,5.58503,5.61234,171697.909576,0
+LPX.US,D,19871201,000000,5.61234,5.79558,5.58503,5.79558,95349.88306787,0
+LPX.US,D,19871202,000000,5.71327,5.76819,5.63984,5.66745,50023.769502917,0
+LPX.US,D,19871203,000000,5.63984,5.63984,5.34717,5.37448,64658.463560948,0
+LPX.US,D,19871204,000000,5.29196,5.34717,5.16364,5.26445,97208.529640571,0
+LPX.US,D,19871207,000000,5.21875,5.37448,5.21875,5.34717,69357.130182204,0
+LPX.US,D,19871208,000000,5.29196,5.53012,5.29196,5.53012,70556.811248978,0
+LPX.US,D,19871209,000000,5.47502,5.8505,5.42939,5.82289,114354.77167748,0
+LPX.US,D,19871210,000000,5.63984,5.76819,5.55752,5.71327,62145.904898775,0
+LPX.US,D,19871211,000000,5.76819,5.76819,5.58503,5.71327,80495.870735626,0
+LPX.US,D,19871214,000000,5.69446,5.92371,5.58503,5.90541,91202.038840372,0
+LPX.US,D,19871215,000000,5.92371,5.95112,5.79558,5.90541,147558.74984657,0
+LPX.US,D,19871216,000000,5.74048,5.8779,5.61234,5.76819,111625.92679097,0
+LPX.US,D,19871217,000000,5.71327,5.71327,5.42939,5.50251,74706.676843057,0
+LPX.US,D,19871218,000000,5.63984,5.76819,5.53012,5.58503,141004.46870249,0
+LPX.US,D,19871221,000000,5.74048,5.8779,5.69446,5.8505,80823.332122007,0
+LPX.US,D,19871222,000000,5.8505,6.00623,5.8505,6.00623,153566.25133007,0
+LPX.US,D,19871223,000000,6.03354,6.11596,5.90541,5.90541,88468.140537405,0
+LPX.US,D,19871224,000000,5.90541,5.90541,5.79558,5.82289,98737.693460308,0
+LPX.US,D,19871228,000000,5.79558,5.79558,5.53012,5.63984,54500.085800087,0
+LPX.US,D,19871229,000000,5.61234,5.66745,5.42939,5.58503,45655.596317917,0
+LPX.US,D,19871230,000000,5.58503,5.66745,5.58503,5.66745,147558.74984657,0
+LPX.US,D,19871231,000000,5.50251,5.69446,5.40189,5.63984,136091.53722348,0
+LPX.US,D,19880104,000000,5.74048,5.92371,5.74048,5.82289,157826.2814029,0
+LPX.US,D,19880105,000000,6.00623,6.11596,5.95112,6.03354,252302.93410708,0
+LPX.US,D,19880106,000000,5.97853,6.13426,5.97853,6.13426,80606.035214378,0
+LPX.US,D,19880107,000000,6.06115,6.11596,5.8779,6.08865,82900.286285631,0
+LPX.US,D,19880108,000000,6.08865,6.16167,5.8779,5.92371,181091.20008534,0
+LPX.US,D,19880111,000000,5.90541,5.92371,5.74048,5.8779,120472.43763972,0
+LPX.US,D,19880112,000000,5.8505,5.8505,5.66745,5.74048,88362.018791818,0
+LPX.US,D,19880113,000000,5.69446,5.76819,5.61234,5.74048,42049.478334557,0
+LPX.US,D,19880114,000000,5.69446,5.8779,5.66745,5.8779,89454.567429713,0
+LPX.US,D,19880115,000000,5.90541,6.08865,5.90541,6.00623,91636.632655632,0
+LPX.US,D,19880118,000000,5.95112,6.00623,5.95112,5.97853,42160.6534966,0
+LPX.US,D,19880119,000000,5.92371,5.92371,5.8505,5.8505,47948.836705877,0
+LPX.US,D,19880120,000000,5.79558,5.79558,5.69446,5.69446,64006.572838059,0
+LPX.US,D,19880121,000000,5.71327,5.71327,5.37448,5.53012,98624.496931682,0
+LPX.US,D,19880122,000000,5.47502,5.53012,5.4568,5.53012,75691.082368784,0
+LPX.US,D,19880125,000000,5.53012,5.8779,5.53012,5.71327,65314.397017002,0
+LPX.US,D,19880126,000000,5.79558,5.82289,5.69446,5.71327,29926.332255407,0
+LPX.US,D,19880127,000000,5.82289,5.95112,5.71327,5.8505,61274.695901673,0
+LPX.US,D,19880128,000000,5.79558,5.95112,5.79558,5.90541,188955.32677496,0
+LPX.US,D,19880129,000000,5.95112,5.95112,5.8505,5.95112,86721.679810038,0
+LPX.US,D,19880201,000000,5.95112,5.95112,5.82289,5.90541,71428.020246078,0
+LPX.US,D,19880202,000000,5.8505,5.95112,5.82289,5.95112,77655.850687073,0
+LPX.US,D,19880203,000000,5.95112,5.95112,5.79558,5.8505,53082.097142392,0
+LPX.US,D,19880204,000000,5.8505,5.92371,5.79558,5.90541,49804.451228704,0
+LPX.US,D,19880205,000000,5.90541,5.92371,5.8779,5.8779,23046.611091525,0
+LPX.US,D,19880208,000000,5.85951,5.85951,5.84139,5.84139,41940.324539096,0
+LPX.US,D,19880209,000000,5.81389,5.99693,5.78628,5.96972,51881.405392327,0
+LPX.US,D,19880210,000000,5.94212,6.07925,5.91462,6.02454,46310.519090679,0
+LPX.US,D,19880211,000000,5.96972,6.05214,5.88701,5.99693,108347.27019399,0
+LPX.US,D,19880212,000000,6.02454,6.07925,5.96972,6.05214,28289.0253235,0
+LPX.US,D,19880216,000000,5.99693,6.12516,5.94212,6.07925,75363.620982402,0
+LPX.US,D,19880217,000000,6.15277,6.2625,6.12516,6.2625,100810.60489077,0
+LPX.US,D,19880218,000000,6.20739,6.23518,6.12516,6.15277,80935.517967341,0
+LPX.US,D,19880219,000000,6.12516,6.20739,6.10676,6.18008,65314.397017002,0
+LPX.US,D,19880222,000000,6.18008,6.20739,6.07925,6.18008,87705.074652472,0
+LPX.US,D,19880223,000000,6.29,6.39063,6.2625,6.37252,146248.90430105,0
+LPX.US,D,19880224,000000,6.41813,6.41813,6.2625,6.2625,53518.712324234,0
+LPX.US,D,19880225,000000,6.2625,6.41813,6.10676,6.10676,65969.319789765,0
+LPX.US,D,19880226,000000,6.18008,6.23518,6.05214,6.05214,50568.527796928,0
+LPX.US,D,19880229,000000,6.10676,6.20739,6.02454,6.20739,50568.527796928,0
+LPX.US,D,19880301,000000,6.23518,6.2625,6.18008,6.20739,96225.134798135,0
+LPX.US,D,19880302,000000,6.18008,6.2625,6.15277,6.15277,32438.890917579,0
+LPX.US,D,19880303,000000,6.15277,6.18008,6.15277,6.18008,27306.641164356,0
+LPX.US,D,19880304,000000,6.18008,6.2625,6.18008,6.20739,51663.097801406,0
+LPX.US,D,19880307,000000,6.23518,6.23518,6.10676,6.10676,53736.009231863,0
+LPX.US,D,19880308,000000,6.10676,6.34462,6.10676,6.29,54720.414757591,0
+LPX.US,D,19880309,000000,6.29,6.31721,6.15277,6.15277,49478.000525615,0
+LPX.US,D,19880310,000000,6.20739,6.20739,6.02454,6.02454,53518.712324234,0
+LPX.US,D,19880311,000000,6.02454,6.07925,5.88701,6.07925,75363.620982402,0
+LPX.US,D,19880314,000000,6.05214,6.05214,5.96972,6.02454,83115.561826677,0
+LPX.US,D,19880315,000000,5.99693,6.05214,5.96972,6.02454,80715.189009838,0
+LPX.US,D,19880316,000000,6.02454,6.15277,5.99693,6.15277,90655.259179778,0
+LPX.US,D,19880317,000000,6.15277,6.2625,6.15277,6.2625,177156.61003232,0
+LPX.US,D,19880318,000000,6.31721,6.31721,6.2625,6.29,118504.63727157,0
+LPX.US,D,19880321,000000,6.23518,6.2625,6.18008,6.23518,45109.827340614,0
+LPX.US,D,19880322,000000,6.23518,6.23518,6.12516,6.23518,58871.291034961,0
+LPX.US,D,19880323,000000,6.23518,6.23518,6.10676,6.20739,37354.854446465,0
+LPX.US,D,19880324,000000,6.23518,6.23518,6.10676,6.15277,146248.90430105,0
+LPX.US,D,19880325,000000,6.20739,6.20739,6.02454,6.10676,136307.82344783,0
+LPX.US,D,19880328,000000,6.10676,6.20739,6.05214,6.18008,150180.46230421,0
+LPX.US,D,19880329,000000,6.23518,6.58288,6.23518,6.58288,227945.46678674,0
+LPX.US,D,19880330,000000,6.61019,6.65609,6.37252,6.39063,169075.18643508,0
+LPX.US,D,19880331,000000,6.37252,6.61019,6.37252,6.58288,184257.67083699,0
+LPX.US,D,19880404,000000,6.55566,6.58288,6.37252,6.47305,197581.5086662,0
+LPX.US,D,19880405,000000,6.50035,6.52806,6.39063,6.50035,69464.262611081,0
+LPX.US,D,19880406,000000,6.44564,6.52806,6.39063,6.44564,66296.781176145,0
+LPX.US,D,19880407,000000,6.47305,6.58288,6.44564,6.55566,82244.352829576,0
+LPX.US,D,19880408,000000,6.55566,7.00407,6.55566,6.97687,157058.16210151,0
+LPX.US,D,19880411,000000,6.97687,7.08649,6.94916,7.00407,186222.43915527,0
+LPX.US,D,19880412,000000,7.03148,7.05889,6.92175,6.94916,147449.59605112,0
+LPX.US,D,19880413,000000,6.92175,6.97687,6.76622,6.82083,152253.37373467,0
+LPX.US,D,19880414,000000,6.7113,6.7113,6.47305,6.47305,152474.71337547,0
+LPX.US,D,19880415,000000,6.41813,6.50035,6.31721,6.44564,156735.75413159,0
+LPX.US,D,19880418,000000,6.37252,6.41813,6.34462,6.39063,76235.840662795,0
+LPX.US,D,19880419,000000,6.41813,6.50035,6.34462,6.34462,120255.1407321,0
+LPX.US,D,19880420,000000,6.37252,6.50035,6.31721,6.41813,105288.94255452,0
+LPX.US,D,19880421,000000,6.47305,6.58288,6.44564,6.44564,124514.16012164,0
+LPX.US,D,19880422,000000,6.41813,6.63769,6.39063,6.61019,96225.134798135,0
+LPX.US,D,19880425,000000,6.58288,6.6837,6.58288,6.61019,77655.850687073,0
+LPX.US,D,19880426,000000,6.65609,6.76622,6.63769,6.7113,74599.544414179,0
+LPX.US,D,19880427,000000,6.7113,6.82083,6.7113,6.73841,155967.6348302,0
+LPX.US,D,19880428,000000,6.73841,6.73841,6.63769,6.65609,66079.484268516,0
+LPX.US,D,19880429,000000,6.63769,6.65609,6.61019,6.65609,75580.917890032,0
+LPX.US,D,19880502,000000,6.63769,6.6837,6.52806,6.55566,59304.874166929,0
+LPX.US,D,19880503,000000,6.58288,6.65609,6.55566,6.65609,60725.894874498,0
+LPX.US,D,19880504,000000,6.61019,6.63769,6.58288,6.58288,51881.405392327,0
+LPX.US,D,19880505,000000,6.58288,6.58288,6.41813,6.47305,47838.672227126,0
+LPX.US,D,19880506,000000,6.41813,6.50035,6.37252,6.47305,50240.055727255,0
+LPX.US,D,19880509,000000,6.37252,6.41813,6.15277,6.20739,88906.777085828,0
+LPX.US,D,19880510,000000,6.20739,6.41813,6.20739,6.39063,148216.70466922,0
+LPX.US,D,19880511,000000,6.37252,6.37252,6.29,6.29,109220.50055768,0
+LPX.US,D,19880512,000000,6.30821,6.41813,6.30821,6.39063,61710.300400224,0
+LPX.US,D,19880513,000000,6.41813,6.50035,6.36312,6.41813,62145.904898775,0
+LPX.US,D,19880516,000000,6.39063,6.44564,6.36312,6.41813,24356.45663705,0
+LPX.US,D,19880517,000000,6.44564,6.52806,6.41813,6.44564,47293.913933115,0
+LPX.US,D,19880518,000000,6.39063,6.41813,6.20739,6.23518,146687.54084948,0
+LPX.US,D,19880519,000000,6.23518,6.23518,6.18008,6.23518,63566.925606344,0
+LPX.US,D,19880520,000000,6.23518,6.25319,6.15277,6.20739,44234.575610348,0
+LPX.US,D,19880523,000000,6.18008,6.18008,6.01514,6.07025,63238.453536671,0
+LPX.US,D,19880524,000000,6.07025,6.20739,6.04274,6.09746,60071.982785026,0
+LPX.US,D,19880525,000000,6.07025,6.25319,6.07025,6.20739,42378.96108752,0
+LPX.US,D,19880526,000000,6.18008,6.23518,6.18008,6.20739,9500.4229382244,0
+LPX.US,D,19880527,000000,6.20739,6.20739,6.18008,6.18008,61928.607991146,0
+LPX.US,D,19880531,000000,6.18008,6.39063,6.12516,6.39063,92946.478201157,0
+LPX.US,D,19880601,000000,6.41813,6.52806,6.39063,6.52806,139695.63384026,0
+LPX.US,D,19880602,000000,6.52806,6.52806,6.41813,6.47305,74489.379935428,0
+LPX.US,D,19880603,000000,6.44564,6.52806,6.41813,6.52806,110968.98265163,0
+LPX.US,D,19880606,000000,6.52806,6.55566,6.50035,6.52806,79077.882077931,0
+LPX.US,D,19880607,000000,6.50035,6.58288,6.39063,6.39063,84867.075970501,0
+LPX.US,D,19880608,000000,6.41813,6.58288,6.39063,6.58288,124403.99564289,0
+LPX.US,D,19880609,000000,6.55566,6.65609,6.55566,6.58288,84101.988718986,0
+LPX.US,D,19880610,000000,6.52806,6.60138,6.50035,6.55566,104306.55839537,0
+LPX.US,D,19880613,000000,6.52806,6.60138,6.52806,6.55566,53954.316822784,0
+LPX.US,D,19880614,000000,6.60138,6.7113,6.60138,6.7113,321222.43842416,0
+LPX.US,D,19880615,000000,6.6837,6.73841,6.6837,6.7113,97533.96966037,0
+LPX.US,D,19880616,000000,6.65609,6.7113,6.58288,6.65609,213419.92652418,0
+LPX.US,D,19880617,000000,6.6837,6.73841,6.65609,6.6837,105834.71153182,0
+LPX.US,D,19880620,000000,6.65609,6.73841,6.62858,6.73841,168747.72504869,0
+LPX.US,D,19880621,000000,6.7113,6.79342,6.7113,6.73841,57886.885509236,0
+LPX.US,D,19880622,000000,6.73841,7.00407,6.73841,6.94916,279280.09251848,0
+LPX.US,D,19880623,000000,6.94916,7.37937,6.94916,7.19622,369279.41824221,0
+LPX.US,D,19880624,000000,7.19622,7.19622,6.90315,7.00407,158152.73210599,0
+LPX.US,D,19880627,000000,6.97687,7.16882,6.97687,7.1139,98517.364502804,0
+LPX.US,D,19880628,000000,6.90315,7.03148,6.84854,7.03148,155967.6348302,0
+LPX.US,D,19880629,000000,7.05889,7.14141,7.03148,7.05889,140240.39213427,0
+LPX.US,D,19880630,000000,7.05889,7.19622,7.05889,7.16882,115884.94618051,0
+LPX.US,D,19880701,000000,7.14141,7.19622,7.08649,7.14141,72304.282659636,0
+LPX.US,D,19880705,000000,7.14141,7.5718,7.1139,7.5441,380746.63086529,0
+LPX.US,D,19880706,000000,7.5718,7.64503,7.5441,7.5718,331051.33343206,0
+LPX.US,D,19880707,000000,7.5718,8.02032,7.5718,7.80986,582699.34476638,0
+LPX.US,D,19880708,000000,7.80986,7.83727,7.69994,7.72745,235154.67070359,0
+LPX.US,D,19880711,000000,7.67234,7.75496,7.67234,7.72745,142426.50009335,0
+LPX.US,D,19880712,000000,7.69994,7.69994,7.59931,7.64503,198457.77107976,0
+LPX.US,D,19880713,000000,7.61762,7.75496,7.59931,7.75496,323297.37122119,0
+LPX.US,D,19880714,000000,7.69994,7.72745,7.48939,7.67234,134997.9779023,0
+LPX.US,D,19880715,000000,7.67234,7.69994,7.59931,7.61762,174975.55548968,0
+LPX.US,D,19880718,000000,7.5441,7.5718,7.32465,7.46169,247496.12437366,0
+LPX.US,D,19880719,000000,7.46169,7.48939,7.40677,7.43438,244437.79673419,0
+LPX.US,D,19880720,000000,7.46169,7.46169,7.32465,7.40677,133690.15372335,0
+LPX.US,D,19880721,000000,7.37937,7.40677,7.25113,7.29705,55484.491325813,0
+LPX.US,D,19880722,000000,7.29705,7.29705,7.08649,7.22382,148540.12332242,0
+LPX.US,D,19880725,000000,7.19622,7.22382,7.16882,7.19622,42488.114882981,0
+LPX.US,D,19880726,000000,7.22382,7.25113,7.19622,7.22382,129646.40987486,0
+LPX.US,D,19880727,000000,7.25113,7.26944,7.19622,7.22382,85193.526673591,0
+LPX.US,D,19880728,000000,7.22382,7.22382,7.1139,7.16882,179343.72867468,0
+LPX.US,D,19880729,000000,7.19622,7.26944,7.14141,7.25113,243456.42325834,0
+LPX.US,D,19880801,000000,7.22382,7.26944,7.14141,7.22382,82353.506625036,0
+LPX.US,D,19880802,000000,7.25113,7.25113,7.03148,7.14141,122656.52423222,0
+LPX.US,D,19880803,000000,7.14141,7.14141,6.97687,7.08649,141660.40215855,0
+LPX.US,D,19880804,000000,7.08649,7.08649,7.00407,7.03148,80495.870735626,0
+LPX.US,D,19880805,000000,7.00407,7.00407,6.93095,7.00407,101575.69214228,0
+LPX.US,D,19880808,000000,7.00407,7.05889,7.00407,7.00407,45431.224627248,0
+LPX.US,D,19880809,000000,7.00407,7.05889,6.78432,6.78432,180763.73869896,0
+LPX.US,D,19880810,000000,6.75682,6.75682,6.57377,6.57377,207849.04022253,0
+LPX.US,D,19880811,000000,6.57377,6.62858,6.51896,6.62858,142862.10459191,0
+LPX.US,D,19880812,000000,6.60138,6.62858,6.54616,6.60138,97645.144822413,0
+LPX.US,D,19880815,000000,6.57377,6.57377,6.40894,6.40894,182618.3425385,0
+LPX.US,D,19880816,000000,6.2992,6.43634,6.2718,6.38142,118399.52620927,0
+LPX.US,D,19880817,000000,6.35422,6.46394,6.32661,6.46394,79403.322097731,0
+LPX.US,D,19880818,000000,6.40894,6.57377,6.40894,6.54616,111952.37749406,0
+LPX.US,D,19880819,000000,6.51896,6.54616,6.51896,6.51896,43909.13559055,0
+LPX.US,D,19880822,000000,6.51896,6.57377,6.49155,6.51896,163289.02459237,0
+LPX.US,D,19880823,000000,6.51896,6.51896,6.43634,6.43634,88249.832946483,0
+LPX.US,D,19880824,000000,6.43634,6.54616,6.43634,6.54616,55701.788233443,0
+LPX.US,D,19880825,000000,6.49155,6.62858,6.46394,6.62858,165144.6391152,0
+LPX.US,D,19880826,000000,6.60138,6.60138,6.57377,6.60138,46527.815998308,0
+LPX.US,D,19880829,000000,6.57377,6.65609,6.57377,6.60138,47511.210840744,0
+LPX.US,D,19880830,000000,6.60138,6.7019,6.57377,6.7019,36809.085469164,0
+LPX.US,D,19880831,000000,6.7295,6.75682,6.67459,6.7019,35715.526147976,0
+LPX.US,D,19880901,000000,6.67459,6.67459,6.62858,6.62858,172131.49270797,0
+LPX.US,D,19880902,000000,6.62858,6.78432,6.62858,6.65609,86721.679810038,0
+LPX.US,D,19880906,000000,6.67459,6.7295,6.62858,6.65609,56684.172392588,0
+LPX.US,D,19880907,000000,6.62858,6.7019,6.62858,6.65609,95241.739955701,0
+LPX.US,D,19880908,000000,6.67459,6.89445,6.65609,6.78432,180217.96972166,0
+LPX.US,D,19880909,000000,6.81203,6.83904,6.75682,6.78432,83883.681128065,0
+LPX.US,D,19880912,000000,6.75682,6.83904,6.75682,6.75682,71977.831956545,0
+LPX.US,D,19880913,000000,6.75682,6.78432,6.67459,6.7019,31565.660553897,0
+LPX.US,D,19880914,000000,6.7295,6.7295,6.62858,6.7019,29598.870869026,0
+LPX.US,D,19880915,000000,6.65609,6.7019,6.60138,6.67459,62690.663192785,0
+LPX.US,D,19880916,000000,6.67459,6.75682,6.67459,6.7295,62257.080060818,0
+LPX.US,D,19880919,000000,6.67459,6.75682,6.65609,6.75682,52426.163686338,0
+LPX.US,D,19880920,000000,6.67459,6.7019,6.57377,6.57377,163504.30013342,0
+LPX.US,D,19880921,000000,6.57377,6.60138,6.49155,6.49155,57998.060671279,0
+LPX.US,D,19880922,000000,6.49155,6.51896,6.43634,6.46394,49366.825363572,0
+LPX.US,D,19880923,000000,6.40894,6.46394,6.38142,6.38142,213201.61893325,0
+LPX.US,D,19880926,000000,6.40894,6.40894,6.24409,6.24409,97864.463096625,0
+LPX.US,D,19880927,000000,6.24409,6.2718,6.14347,6.14347,94911.246519444,0
+LPX.US,D,19880928,000000,6.14347,6.2718,6.14347,6.24409,121783.29386855,0
+LPX.US,D,19880929,000000,6.21678,6.38142,6.21678,6.35422,99174.30864215,0
+LPX.US,D,19880930,000000,6.38142,6.40894,6.38142,6.38142,104745.1949438,0
+LPX.US,D,19881003,000000,6.40894,6.49155,6.38142,6.49155,102887.55905439,0
+LPX.US,D,19881004,000000,6.43634,6.46394,6.40894,6.43634,42921.698014948,0
+LPX.US,D,19881005,000000,6.43634,6.43634,6.38142,6.38142,49478.000525615,0
+LPX.US,D,19881006,000000,6.38142,6.43634,6.35422,6.43634,16710.637538362,0
+LPX.US,D,19881007,000000,6.46394,6.65609,6.40894,6.62858,142751.94011315,0
+LPX.US,D,19881010,000000,6.62858,6.62858,6.57377,6.60138,20317.766205013,0
+LPX.US,D,19881011,000000,6.57377,6.62858,6.57377,6.62858,40631.489676862,0
+LPX.US,D,19881012,000000,6.57377,6.57377,6.38142,6.38142,90544.084017735,0
+LPX.US,D,19881013,000000,6.38142,6.43634,6.38142,6.38142,100700.44041202,0
+LPX.US,D,19881014,000000,6.40894,6.40894,6.17097,6.19858,97533.96966037,0
+LPX.US,D,19881017,000000,6.19858,6.35422,6.19858,6.24409,108019.80880761,0
+LPX.US,D,19881018,000000,6.21678,6.35422,6.19858,6.35422,79950.101758324,0
+LPX.US,D,19881019,000000,6.40894,6.40894,6.24409,6.2992,170386.04266389,0
+LPX.US,D,19881020,000000,6.2992,6.35422,6.2992,6.35422,60505.565916994,0
+LPX.US,D,19881021,000000,6.38142,6.43634,6.35422,6.43634,174975.55548968,0
+LPX.US,D,19881024,000000,6.43634,6.46394,6.38142,6.38142,67393.372547207,0
+LPX.US,D,19881025,000000,6.35422,6.40894,6.2718,6.2718,78200.608981083,0
+LPX.US,D,19881026,000000,6.21678,6.35422,6.21678,6.35422,88142.700517606,0
+LPX.US,D,19881027,000000,6.32661,6.35422,6.21678,6.24409,47948.836705877,0
+LPX.US,D,19881028,000000,6.24409,6.32661,6.24409,6.24409,95568.19065879,0
+LPX.US,D,19881031,000000,6.24409,6.2718,6.19858,6.24409,61489.971442721,0
+LPX.US,D,19881101,000000,6.21678,6.24409,6.19858,6.24409,72854.094370104,0
+LPX.US,D,19881102,000000,6.19858,6.21678,6.11596,6.21678,215168.40861812,0
+LPX.US,D,19881103,000000,6.21678,6.21678,6.17097,6.21678,95679.365820833,0
+LPX.US,D,19881104,000000,6.19858,6.21678,6.03354,6.03354,216696.56175457,0
+LPX.US,D,19881107,000000,6.03354,6.08865,5.89631,6.08865,133470.83544913,0
+LPX.US,D,19881108,000000,6.07925,6.13426,6.07925,6.07925,58542.818965289,0
+LPX.US,D,19881109,000000,6.05214,6.05214,5.89631,5.96972,45431.224627248,0
+LPX.US,D,19881110,000000,5.99693,5.99693,5.84139,5.8689,52535.317481799,0
+LPX.US,D,19881111,000000,5.84139,5.8689,5.67645,5.73147,69243.933653578,0
+LPX.US,D,19881114,000000,5.67645,5.70406,5.64945,5.70406,106928.27085301,0
+LPX.US,D,19881115,000000,5.67645,5.81389,5.64945,5.78628,95241.739955701,0
+LPX.US,D,19881116,000000,5.78628,5.84139,5.73147,5.75897,192229.94063877,0
+LPX.US,D,19881117,000000,5.73147,5.81389,5.73147,5.78628,58653.994127332,0
+LPX.US,D,19881118,000000,5.75897,5.78628,5.75897,5.78628,40086.731382851,0
+LPX.US,D,19881121,000000,5.78628,5.78628,5.73147,5.75897,58323.500691076,0
+LPX.US,D,19881122,000000,5.75897,5.92371,5.75897,5.8689,109548.97262735,0
+LPX.US,D,19881123,000000,5.8689,5.96972,5.8689,5.94212,82244.352829576,0
+LPX.US,D,19881125,000000,5.96972,5.96972,5.89631,5.92371,98844.825889187,0
+LPX.US,D,19881128,000000,5.92371,5.94212,5.8689,5.92371,33312.121281264,0
+LPX.US,D,19881129,000000,5.94212,5.94212,5.8689,5.89631,77437.543096151,0
+LPX.US,D,19881130,000000,5.89631,6.02454,5.8689,5.99693,34513.823714619,0
+LPX.US,D,19881201,000000,5.99693,6.05214,5.96972,5.99693,67278.154651998,0
+LPX.US,D,19881202,000000,5.96972,6.02454,5.96972,5.96972,37026.382376794,0
+LPX.US,D,19881205,000000,6.02454,6.16167,6.02454,6.13426,86936.955351084,0
+LPX.US,D,19881206,000000,6.10676,6.40894,6.10676,6.24409,92838.335088987,0
+LPX.US,D,19881207,000000,6.2992,6.40894,6.2992,6.38142,129427.09160065,0
+LPX.US,D,19881208,000000,6.35422,6.35422,6.2718,6.2992,52535.317481799,0
+LPX.US,D,19881209,000000,6.2718,6.2992,6.24409,6.2718,22606.963859809,0
+LPX.US,D,19881212,000000,6.2992,6.32661,6.24409,6.2718,55375.337530353,0
+LPX.US,D,19881213,000000,6.2718,6.2992,6.24409,6.24409,47511.210840744,0
+LPX.US,D,19881214,000000,6.2718,6.32661,6.21678,6.21678,98517.364502804,0
+LPX.US,D,19881215,000000,6.24409,6.24409,6.05214,6.07925,122110.75525493,0
+LPX.US,D,19881216,000000,5.96972,6.18908,5.96972,6.16167,156842.88656046,0
+LPX.US,D,19881219,000000,6.13426,6.16167,6.07925,6.13426,101904.16421196,0
+LPX.US,D,19881220,000000,6.10676,6.16167,6.10676,6.13426,34077.208532778,0
+LPX.US,D,19881221,000000,6.07925,6.16167,6.07925,6.13426,79840.947962863,0
+LPX.US,D,19881222,000000,6.13426,6.21678,6.13426,6.16167,62257.080060818,0
+LPX.US,D,19881223,000000,6.16167,6.2718,6.13426,6.24409,30363.95812054,0
+LPX.US,D,19881227,000000,6.24409,6.24409,6.18908,6.18908,54500.085800087,0
+LPX.US,D,19881228,000000,6.18908,6.21678,6.13426,6.16167,81371.122465893,0
+LPX.US,D,19881229,000000,6.13426,6.24409,6.13426,6.21678,98737.693460308,0
+LPX.US,D,19881230,000000,6.21678,6.24409,6.10676,6.13426,126043.32394137,0
+LPX.US,D,19890103,000000,6.13426,6.18908,6.07925,6.13426,57886.885509236,0
+LPX.US,D,19890104,000000,6.13426,6.18908,6.13426,6.18908,61603.167971347,0
+LPX.US,D,19890105,000000,6.21678,6.35422,6.18908,6.2992,103543.49251044,0
+LPX.US,D,19890106,000000,6.32661,6.40894,6.2992,6.40894,108895.06053788,0
+LPX.US,D,19890109,000000,6.38142,6.43634,6.38142,6.40894,112387.98199261,0
+LPX.US,D,19890110,000000,6.46394,6.51896,6.43634,6.51896,212219.23477411,0
+LPX.US,D,19890111,000000,6.54616,6.57377,6.49155,6.54616,114794.4189092,0
+LPX.US,D,19890112,000000,6.54616,6.75682,6.51896,6.7295,166671.78156836,0
+LPX.US,D,19890113,000000,6.7113,6.7295,6.65609,6.7295,78530.091734047,0
+LPX.US,D,19890116,000000,6.75682,6.86664,6.75682,6.81203,112934.7616532,0
+LPX.US,D,19890117,000000,6.78432,6.81203,6.7295,6.78432,77655.850687073,0
+LPX.US,D,19890118,000000,6.7295,6.89445,6.7295,6.89445,174534.89757468,0
+LPX.US,D,19890119,000000,6.86664,6.89445,6.7295,6.75682,130303.3540142,0
+LPX.US,D,19890120,000000,6.78432,6.81203,6.7295,6.81203,62690.663192785,0
+LPX.US,D,19890123,000000,6.81203,6.83904,6.78432,6.83904,106272.33739695,0
+LPX.US,D,19890124,000000,6.81203,6.81203,6.7295,6.7295,64440.155970026,0
+LPX.US,D,19890125,000000,6.7295,6.78432,6.7295,6.75682,227509.8622882,0
+LPX.US,D,19890126,000000,6.7295,6.78432,6.7113,6.7113,112717.46474557,0
+LPX.US,D,19890127,000000,6.75682,6.83904,6.7295,6.78432,146030.59671013,0
+LPX.US,D,19890130,000000,6.78432,6.81203,6.75682,6.81203,59198.752421343,0
+LPX.US,D,19890131,000000,6.78432,6.83904,6.75682,6.81203,52970.921980349,0
+LPX.US,D,19890201,000000,6.81203,6.81203,6.7295,6.78432,69900.877792923,0
+LPX.US,D,19890202,000000,6.78432,6.81203,6.75682,6.81203,58434.675853119,0
+LPX.US,D,19890203,000000,6.78432,6.81203,6.78432,6.78432,66951.703948909,0
+LPX.US,D,19890206,000000,6.83904,6.92175,6.81203,6.92175,138821.39279329,0
+LPX.US,D,19890207,000000,6.89445,7.00407,6.89445,6.97687,123420.60080044,0
+LPX.US,D,19890208,000000,6.94916,6.97687,6.94916,6.94916,103105.86664531,0
+LPX.US,D,19890209,000000,6.94916,6.97687,6.89445,6.94916,75147.334758064,0
+LPX.US,D,19890210,000000,6.94916,7.00407,6.94916,6.94916,105947.90806045,0
+LPX.US,D,19890213,000000,6.92175,6.97687,6.89445,6.94916,57560.434806144,0
+LPX.US,D,19890214,000000,6.92175,6.97687,6.92175,6.94916,39101.315173832,0
+LPX.US,D,19890215,000000,6.94916,6.97687,6.94916,6.94916,44891.519749693,0
+LPX.US,D,19890216,000000,6.89445,6.97687,6.89445,6.94916,52970.921980349,0
+LPX.US,D,19890217,000000,6.92175,7.05889,6.92175,6.94916,152801.16407856,0
+LPX.US,D,19890221,000000,6.92175,6.94916,6.89445,6.89445,57560.434806144,0
+LPX.US,D,19890222,000000,6.89445,6.94916,6.86664,6.92175,89343.39226767,0
+LPX.US,D,19890223,000000,6.86664,6.89445,6.81203,6.81203,67498.483609503,0
+LPX.US,D,19890224,000000,6.89445,6.89445,6.7295,6.75682,120689.73454735,0
+LPX.US,D,19890227,000000,6.7295,6.7295,6.67459,6.67459,41940.324539096,0
+LPX.US,D,19890228,000000,6.67459,6.7019,6.61968,6.7019,98299.056911884,0
+LPX.US,D,19890301,000000,6.7295,6.75682,6.67459,6.67459,75580.917890032,0
+LPX.US,D,19890302,000000,6.67459,6.78432,6.67459,6.78432,46964.43118015,0
+LPX.US,D,19890303,000000,6.75682,6.81203,6.75682,6.75682,52098.702299956,0
+LPX.US,D,19890306,000000,6.75682,6.89445,6.75682,6.89445,62912.00283358,0
+LPX.US,D,19890307,000000,6.86664,6.86664,6.83904,6.83904,53628.876802986,0
+LPX.US,D,19890308,000000,6.81203,6.86664,6.81203,6.86664,71210.723338448,0
+LPX.US,D,19890309,000000,6.86664,6.86664,6.83904,6.86664,114794.4189092,0
+LPX.US,D,19890310,000000,6.83904,6.83904,6.81203,6.81203,63894.386992725,0
+LPX.US,D,19890313,000000,6.78432,6.83904,6.78432,6.83904,66406.945654898,0
+LPX.US,D,19890314,000000,6.83904,6.92175,6.83904,6.89445,115448.33099867,0
+LPX.US,D,19890315,000000,6.89445,6.89445,6.86664,6.89445,80823.332122007,0
+LPX.US,D,19890316,000000,6.92175,6.97687,6.92175,6.94916,71210.723338448,0
+LPX.US,D,19890317,000000,6.78432,6.78432,6.67459,6.7295,252630.39549346,0
+LPX.US,D,19890320,000000,6.7019,6.81203,6.7019,6.81203,267485.418509,0
+LPX.US,D,19890321,000000,6.81203,6.89445,6.75682,6.75682,211017.53234075,0
+LPX.US,D,19890322,000000,6.7295,6.7295,6.56457,6.59188,115554.45274425,0
+LPX.US,D,19890323,000000,6.59188,6.64709,6.50946,6.50946,351257.92447503,0
+LPX.US,D,19890327,000000,6.50946,6.53716,6.48215,6.50946,62690.663192785,0
+LPX.US,D,19890328,000000,6.56457,6.61968,6.56457,6.59188,60505.565916994,0
+LPX.US,D,19890329,000000,6.59188,6.7295,6.59188,6.67459,106928.27085301,0
+LPX.US,D,19890330,000000,6.67459,6.67459,6.61968,6.61968,162519.8946077,0
+LPX.US,D,19890331,000000,6.75682,6.83904,6.7295,6.7295,124619.27118393,0
+LPX.US,D,19890403,000000,6.7295,6.7295,6.67459,6.67459,72522.590250557,0
+LPX.US,D,19890404,000000,6.7019,6.7019,6.64709,6.7019,56469.907534832,0
+LPX.US,D,19890405,000000,6.67459,6.75682,6.67459,6.7295,50240.055727255,0
+LPX.US,D,19890406,000000,6.7295,6.78432,6.7019,6.7295,189607.21749785,0
+LPX.US,D,19890407,000000,6.7295,6.78432,6.7019,6.7295,119488.032114,0
+LPX.US,D,19890410,000000,6.78432,6.78432,6.7295,6.75682,54171.613730413,0
+LPX.US,D,19890411,000000,6.75682,6.81203,6.7295,6.78432,28506.32223113,0
+LPX.US,D,19890412,000000,6.78432,6.89445,6.78432,6.89445,35715.526147976,0
+LPX.US,D,19890413,000000,6.89445,6.92175,6.75682,6.75682,236246.20865819,0
+LPX.US,D,19890414,000000,6.83904,7.05889,6.81203,7.00407,120907.03145499,0
+LPX.US,D,19890417,000000,7.00407,7.03148,6.89445,6.89445,42707.433157192,0
+LPX.US,D,19890418,000000,6.94916,7.08649,6.89445,7.05889,168529.41745776,0
+LPX.US,D,19890419,000000,7.03148,7.03148,6.97687,6.97687,47948.836705877,0
+LPX.US,D,19890420,000000,6.97687,7.16882,6.92175,7.14141,58979.43414713,0
+LPX.US,D,19890421,000000,7.1139,7.16882,7.08649,7.16882,60401.46553799,0
+LPX.US,D,19890424,000000,7.14141,7.16882,7.05889,7.14141,68264.581544308,0
+LPX.US,D,19890425,000000,7.14141,7.19622,7.1139,7.16882,59198.752421343,0
+LPX.US,D,19890426,000000,7.16882,7.30624,7.16882,7.25113,159902.22488323,0
+LPX.US,D,19890427,000000,7.30624,7.47099,7.30624,7.44368,383262.22157734,0
+LPX.US,D,19890428,000000,7.47099,7.65403,7.47099,7.5718,284630.64986262,0
+LPX.US,D,19890501,000000,7.5441,7.59931,7.51689,7.5718,91528.489543462,0
+LPX.US,D,19890502,000000,7.5718,7.70905,7.5718,7.59931,143515.00599809,0
+LPX.US,D,19890503,000000,7.5718,7.59931,7.48939,7.5441,54171.613730413,0
+LPX.US,D,19890504,000000,7.5441,7.59931,7.44368,7.47099,42596.257995149,0
+LPX.US,D,19890505,000000,7.47099,7.5718,7.47099,7.5441,61489.971442721,0
+LPX.US,D,19890508,000000,7.51689,7.5441,7.41617,7.41617,93821.729931423,0
+LPX.US,D,19890509,000000,7.44368,7.47099,7.38847,7.38847,107582.18294248,0
+LPX.US,D,19890510,000000,7.36126,7.44368,7.36126,7.41617,236904.16348083,0
+LPX.US,D,19890511,000000,7.38847,7.41617,7.36126,7.41617,21297.118314284,0
+LPX.US,D,19890512,000000,7.47099,7.60832,7.47099,7.60832,65861.176677596,0
+LPX.US,D,19890515,000000,7.58081,7.66352,7.5258,7.60832,116320.55067907,0
+LPX.US,D,19890516,000000,7.58081,7.63583,7.5258,7.5258,94805.124773858,0
+LPX.US,D,19890517,000000,7.5258,7.5258,7.44368,7.47099,62584.541447199,0
+LPX.US,D,19890518,000000,7.47099,7.55341,7.44368,7.49849,103543.49251044,0
+LPX.US,D,19890519,000000,7.5258,7.55341,7.49849,7.55341,122329.06284584,0
+LPX.US,D,19890522,000000,7.55341,7.58081,7.44368,7.49849,68809.339838319,0
+LPX.US,D,19890523,000000,7.47099,7.49849,7.36126,7.36126,389156.52653221,0
+LPX.US,D,19890524,000000,7.36126,7.38847,7.29705,7.36126,187207.8553643,0
+LPX.US,D,19890525,000000,7.33384,7.41617,7.29705,7.41617,132048.80405827,0
+LPX.US,D,19890526,000000,7.49849,7.66352,7.49849,7.58081,113917.14581235,0
+LPX.US,D,19890530,000000,7.69073,7.71824,7.47099,7.47099,127681.64155657,0
+LPX.US,D,19890531,000000,7.47099,7.47099,7.38847,7.47099,75580.917890032,0
+LPX.US,D,19890601,000000,7.44368,7.49849,7.41617,7.49849,69137.811907991,0
+LPX.US,D,19890602,000000,7.49849,7.49849,7.44368,7.47099,119051.41693216,0
+LPX.US,D,19890605,000000,7.47099,7.47099,7.36126,7.36126,64877.78183516,0
+LPX.US,D,19890606,000000,7.33384,7.38847,7.26944,7.38847,42707.433157192,0
+LPX.US,D,19890607,000000,7.44368,7.44368,7.38847,7.41617,236029.92243386,0
+LPX.US,D,19890608,000000,7.47099,7.49849,7.44368,7.47099,135215.27480993,0
+LPX.US,D,19890609,000000,7.44368,7.47099,7.38847,7.44368,84974.208399378,0
+LPX.US,D,19890612,000000,7.47099,7.47099,7.41617,7.44368,77655.850687073,0
+LPX.US,D,19890613,000000,7.44368,7.47099,7.41617,7.41617,122875.84250643,0
+LPX.US,D,19890614,000000,7.63583,7.63583,7.44368,7.49849,128007.08157637,0
+LPX.US,D,19890615,000000,7.49849,7.49849,7.36126,7.38847,65314.397017002,0
+LPX.US,D,19890616,000000,7.29705,7.38847,7.29705,7.38847,218882.66971365,0
+LPX.US,D,19890619,000000,7.41617,7.44368,7.29705,7.33384,156622.55760297,0
+LPX.US,D,19890620,000000,7.36126,7.36126,7.26944,7.26944,115667.64927289,0
+LPX.US,D,19890621,000000,7.26944,7.33384,7.24223,7.26944,50023.769502917,0
+LPX.US,D,19890622,000000,7.24223,7.26944,7.18722,7.21473,51224.461252982,0
+LPX.US,D,19890623,000000,7.21473,7.33384,7.21473,7.33384,62690.663192785,0
+LPX.US,D,19890626,000000,7.36126,7.36126,7.29705,7.33384,37793.49099489,0
+LPX.US,D,19890627,000000,7.29705,7.33384,7.24223,7.33384,28942.937412971,0
+LPX.US,D,19890628,000000,7.33384,7.33384,7.26944,7.33384,99392.616233071,0
+LPX.US,D,19890629,000000,7.29705,7.33384,7.24223,7.33384,103105.86664531,0
+LPX.US,D,19890630,000000,7.29705,7.38847,7.15961,7.33384,85956.592558522,0
+LPX.US,D,19890703,000000,7.33384,7.33384,7.24223,7.26944,106819.11705755,0
+LPX.US,D,19890705,000000,7.21473,7.26944,7.18722,7.26944,104197.40459992,0
+LPX.US,D,19890706,000000,7.26944,7.33384,7.13221,7.29705,60071.982785026,0
+LPX.US,D,19890707,000000,7.36126,7.5258,7.33384,7.44368,50568.527796928,0
+LPX.US,D,19890710,000000,7.47099,7.60832,7.44368,7.60832,53082.097142392,0
+LPX.US,D,19890711,000000,7.58081,7.60832,7.49849,7.58081,66079.484268516,0
+LPX.US,D,19890712,000000,7.55341,7.58081,7.47099,7.58081,33202.967485804,0
+LPX.US,D,19890713,000000,7.60832,7.66352,7.58081,7.63583,66406.945654898,0
+LPX.US,D,19890714,000000,7.66352,7.74564,7.63583,7.74564,86936.955351084,0
+LPX.US,D,19890717,000000,7.80056,7.99301,7.80056,7.85558,237231.62486721,0
+LPX.US,D,19890718,000000,7.82816,7.85558,7.80056,7.82816,40739.632789031,0
+LPX.US,D,19890719,000000,7.82816,7.96541,7.82816,7.9378,77112.103076352,0
+LPX.US,D,19890720,000000,7.9378,8.04783,7.88299,8.04783,175628.45689586,0
+LPX.US,D,19890721,000000,8.02032,8.04783,7.99301,8.04783,79077.882077931,0
+LPX.US,D,19890724,000000,8.02032,8.04783,7.99301,8.04783,39975.556220807,0
+LPX.US,D,19890725,000000,8.02032,8.07533,8.02032,8.07533,53082.097142392,0
+LPX.US,D,19890726,000000,8.04783,8.07533,8.02032,8.07533,38992.161378372,0
+LPX.US,D,19890727,000000,8.04783,8.24016,8.02032,8.24016,182618.3425385,0
+LPX.US,D,19890728,000000,8.21266,8.24016,8.13034,8.15774,75580.917890032,0
+LPX.US,D,19890731,000000,8.13034,8.40491,8.10284,8.40491,215168.40861812,0
+LPX.US,D,19890801,000000,8.40491,8.70698,8.40491,8.56965,519459.88054641,0
+LPX.US,D,19890802,000000,8.54245,8.76179,8.54245,8.73438,295446.98244612,0
+LPX.US,D,19890803,000000,8.7892,8.87202,8.67967,8.7892,231441.42029135,0
+LPX.US,D,19890804,000000,8.76179,8.84431,8.70698,8.7892,208178.52297549,0
+LPX.US,D,19890807,000000,8.76179,8.817,8.67967,8.817,162960.5525227,0
+LPX.US,D,19890808,000000,8.84431,8.84431,8.65216,8.70698,147668.91432533,0
+LPX.US,D,19890809,000000,8.67967,8.70698,8.54245,8.56965,128336.56432933,0
+LPX.US,D,19890810,000000,8.54245,8.54245,8.34999,8.46003,115774.78170176,0
+LPX.US,D,19890811,000000,8.46003,8.54245,8.43232,8.43232,192229.94063877,0
+LPX.US,D,19890814,000000,8.43232,8.46003,8.3774,8.43232,66951.703948909,0
+LPX.US,D,19890815,000000,8.40491,8.46003,8.34999,8.46003,172897.59064277,0
+LPX.US,D,19890816,000000,8.48743,8.76179,8.48743,8.56965,115118.8482457,0
+LPX.US,D,19890817,000000,8.56965,8.67967,8.56965,8.67967,164597.85945461,0
+LPX.US,D,19890818,000000,8.65216,8.73438,8.65216,8.73438,111407.61920005,0
+LPX.US,D,19890821,000000,8.70698,8.817,8.70698,8.7892,116212.4075669,0
+LPX.US,D,19890822,000000,8.817,8.84431,8.76179,8.84431,179452.88247015,0
+LPX.US,D,19890823,000000,8.84431,8.84431,8.76179,8.84431,84429.450105367,0
+LPX.US,D,19890824,000000,8.87202,8.89913,8.87202,8.89913,157058.16210151,0
+LPX.US,D,19890825,000000,8.89913,8.92664,8.87202,8.87202,151926.92303158,0
+LPX.US,D,19890828,000000,8.87202,9.11948,8.87202,9.06515,199329.99076016,0
+LPX.US,D,19890829,000000,9.09187,9.11948,8.95375,8.95375,222811.19566694,0
+LPX.US,D,19890830,000000,9.03647,9.09187,8.98195,9.06515,221391.18564265,0
+LPX.US,D,19890831,000000,9.06515,9.29292,9.06515,9.29292,213856.54170602,0
+LPX.US,D,19890901,000000,9.29292,9.29292,9.2291,9.2291,134776.63826151,0
+LPX.US,D,19890905,000000,9.25631,9.32043,9.20229,9.29292,187643.45986285,0
+LPX.US,D,19890906,000000,9.2291,9.2291,9.03647,9.11948,158699.51176658,0
+LPX.US,D,19890907,000000,9.09187,9.09187,8.95375,8.95375,124076.5342565,0
+LPX.US,D,19890908,000000,8.92664,9.09187,8.92664,9.09187,167547.03329862,0
+LPX.US,D,19890911,000000,9.09187,9.09187,8.95375,8.95375,94694.960295107,0
+LPX.US,D,19890912,000000,8.95375,9.00926,8.92664,8.95375,157608.98449527,0
+LPX.US,D,19890913,000000,8.95375,9.03647,8.92664,9.00926,127240.98364157,0
+LPX.US,D,19890914,000000,8.98195,9.00926,8.84431,8.84431,166235.16638652,0
+LPX.US,D,19890915,000000,8.84431,8.87202,8.67967,8.7892,253393.4613784,0
+LPX.US,D,19890918,000000,8.817,8.87202,8.7892,8.84431,344922.96160514,0
+LPX.US,D,19890919,000000,8.87202,8.89913,8.84431,8.84431,85521.998743263,0
+LPX.US,D,19890920,000000,8.84431,8.84431,8.7892,8.84431,71977.831956545,0
+LPX.US,D,19890921,000000,8.84431,8.92664,8.817,8.84431,139479.34761592,0
+LPX.US,D,19890922,000000,8.84431,8.89913,8.84431,8.89913,31456.506758437,0
+LPX.US,D,19890925,000000,8.87202,8.87202,8.76179,8.7892,27087.322890144,0
+LPX.US,D,19890926,000000,8.7892,8.89913,8.7892,8.87202,136638.31688407,0
+LPX.US,D,19890927,000000,8.817,8.87202,8.817,8.817,146030.59671013,0
+LPX.US,D,19890928,000000,8.84431,9.09187,8.84431,9.09187,139913.94143119,0
+LPX.US,D,19890929,000000,8.84431,9.1455,8.84431,9.09187,28942.937412971,0
+LPX.US,D,19891002,000000,9.09187,9.1455,9.06515,9.11948,47074.595658901,0
+LPX.US,D,19891003,000000,9.17339,9.34813,9.1455,9.32043,189390.93127351,0
+LPX.US,D,19891004,000000,9.37624,9.40452,9.32043,9.37624,264317.93707406,0
+LPX.US,D,19891005,000000,9.37624,9.43223,9.37624,9.43223,93383.093382998,0
+LPX.US,D,19891006,000000,9.40452,9.43223,9.37624,9.40452,93057.6533632,0
+LPX.US,D,19891009,000000,9.37624,9.40452,9.34813,9.37624,59743.510715354,0
+LPX.US,D,19891010,000000,9.37624,9.45598,9.34813,9.40452,175628.45689586,0
+LPX.US,D,19891011,000000,9.40452,9.40452,9.29292,9.32043,34187.373011529,0
+LPX.US,D,19891012,000000,9.29292,9.32043,9.2291,9.29292,82680.968011417,0
+LPX.US,D,19891013,000000,9.32043,9.34813,8.87202,8.87202,270435.6030363,0
+LPX.US,D,19891016,000000,8.51464,8.70698,8.25858,8.65216,333891.35348061,0
+LPX.US,D,19891017,000000,8.70698,8.817,8.65216,8.817,242254.72082497,0
+LPX.US,D,19891018,000000,8.98195,9.11948,8.98195,9.03647,261586.06013768,0
+LPX.US,D,19891019,000000,9.09187,9.17339,9.03647,9.17339,170497.21782594,0
+LPX.US,D,19891020,000000,9.17339,9.17339,9.06515,9.11948,68809.339838319,0
+LPX.US,D,19891023,000000,9.03647,9.03647,8.95375,9.00926,88906.777085828,0
+LPX.US,D,19891024,000000,8.95375,9.03647,8.87202,9.03647,305492.16367835,0
+LPX.US,D,19891025,000000,8.95375,8.98195,8.89913,8.98195,70885.28331865,0
+LPX.US,D,19891026,000000,8.95375,8.98195,8.84431,8.87202,40522.335881402,0
+LPX.US,D,19891027,000000,8.817,8.84431,8.76179,8.7892,302219.57118113,0
+LPX.US,D,19891030,000000,8.76179,8.7892,8.67967,8.70698,99283.462437611,0
+LPX.US,D,19891031,000000,8.98195,9.11948,8.89913,8.95375,203262.5594466,0
+LPX.US,D,19891101,000000,8.92664,8.98195,8.87202,8.92664,41940.324539096,0
+LPX.US,D,19891102,000000,8.92664,9.06515,8.92664,8.98195,96335.299276887,0
+LPX.US,D,19891103,000000,8.92664,8.98195,8.87202,8.89913,37135.536172254,0
+LPX.US,D,19891106,000000,8.84431,8.84431,8.62446,8.62446,129209.79469302,0
+LPX.US,D,19891107,000000,8.62446,8.76179,8.62446,8.70698,29488.706390274,0
+LPX.US,D,19891108,000000,8.73438,8.817,8.73438,8.76179,19659.811382377,0
+LPX.US,D,19891109,000000,8.76179,8.817,8.76179,8.7892,26105.949414292,0
+LPX.US,D,19891110,000000,8.76179,8.7892,8.76179,8.76179,34187.373011529,0
+LPX.US,D,19891113,000000,8.7892,8.87202,8.76179,8.84431,34513.823714619,0
+LPX.US,D,19891114,000000,8.817,8.92664,8.817,8.87202,36046.019584232,0
+LPX.US,D,19891115,000000,8.87202,8.89913,8.84431,8.87202,56904.501350091,0
+LPX.US,D,19891116,000000,8.87202,9.03647,8.87202,9.03647,62474.376968448,0
+LPX.US,D,19891117,000000,9.03647,9.03647,8.98195,9.00926,33312.121281264,0
+LPX.US,D,19891120,000000,9.06515,9.06515,8.95375,8.95375,29818.189143238,0
+LPX.US,D,19891121,000000,8.89913,8.95375,8.84431,8.87202,69357.130182204,0
+LPX.US,D,19891122,000000,8.92664,9.00926,8.92664,8.95375,30909.727097842,0
+LPX.US,D,19891124,000000,8.92664,9.00926,8.92664,9.00926,4587.4914592129,0
+LPX.US,D,19891127,000000,8.98195,9.10038,8.98195,9.06515,54611.26096213,0
+LPX.US,D,19891128,000000,9.03647,9.10038,9.00926,9.00926,46527.815998308,0
+LPX.US,D,19891129,000000,9.10038,9.23782,9.06515,9.2109,85956.592558522,0
+LPX.US,D,19891130,000000,9.23782,9.34813,9.23782,9.34813,36150.119963235,0
+LPX.US,D,19891201,000000,9.34813,9.45598,9.34813,9.45598,120907.03145499,0
+LPX.US,D,19891204,000000,9.45598,9.45598,9.37624,9.40452,102448.92250597,0
+LPX.US,D,19891205,000000,9.40452,9.45598,9.40452,9.43223,19659.811382377,0
+LPX.US,D,19891206,000000,9.43223,9.45598,9.37624,9.43223,283867.58397769,0
+LPX.US,D,19891207,000000,9.40452,9.48369,9.34813,9.37624,67609.658771545,0
+LPX.US,D,19891208,000000,9.40452,9.43223,9.23782,9.32043,34626.009559954,0
+LPX.US,D,19891211,000000,9.32043,9.32043,9.2109,9.23782,40631.489676862,0
+LPX.US,D,19891212,000000,9.2109,9.34813,9.2109,9.32043,156187.96378771,0
+LPX.US,D,19891213,000000,9.32043,9.43223,9.32043,9.43223,84648.768379581,0
+LPX.US,D,19891214,000000,9.37624,9.40452,9.37624,9.40452,230129.55337924,0
+LPX.US,D,19891215,000000,9.40452,9.40452,9.32043,9.37624,207411.41435739,0
+LPX.US,D,19891218,000000,9.34813,9.43223,9.34813,9.43223,233516.35308839,0
+LPX.US,D,19891219,000000,9.40452,9.43223,9.23782,9.29292,467907.95790705,0
+LPX.US,D,19891220,000000,9.29292,9.34813,9.29292,9.32043,57667.567235022,0
+LPX.US,D,19891221,000000,9.34813,9.37624,9.32043,9.32043,48821.056386269,0
+LPX.US,D,19891222,000000,9.32043,9.32043,9.26472,9.26472,21844.908658169,0
+LPX.US,D,19891226,000000,9.26472,9.32043,9.26472,9.26472,7973.2804850694,0
+LPX.US,D,19891227,000000,9.26472,9.45598,9.26472,9.45598,32766.352303961,0
+LPX.US,D,19891228,000000,9.45598,9.64992,9.45598,9.64992,74162.929232338,0
+LPX.US,D,19891229,000000,9.6875,9.6875,9.59648,9.64992,59089.598625882,0
+LPX.US,D,19900102,000000,9.71422,9.85174,9.64992,9.82503,162632.08045303,0
+LPX.US,D,19900103,000000,9.85174,9.93392,9.76865,9.90617,142314.31424802,0
+LPX.US,D,19900104,000000,9.90617,9.90617,9.82503,9.87847,58653.994127332,0
+LPX.US,D,19900105,000000,9.85174,9.85174,9.76865,9.79635,41940.324539096,0
+LPX.US,D,19900108,000000,9.73994,9.76865,9.71422,9.73994,52098.702299956,0
+LPX.US,D,19900109,000000,9.73994,9.76865,9.6875,9.71422,66406.945654898,0
+LPX.US,D,19900110,000000,9.64992,9.76865,9.59648,9.73994,70446.646770226,0
+LPX.US,D,19900111,000000,9.76865,9.79635,9.64992,9.64992,62584.541447199,0
+LPX.US,D,19900112,000000,9.64992,9.64992,9.34813,9.34813,85847.438763062,0
+LPX.US,D,19900115,000000,9.12917,9.12917,8.92664,8.92664,176940.32380797,0
+LPX.US,D,19900116,000000,8.817,8.87202,8.73438,8.87202,108239.12708182,0
+LPX.US,D,19900117,000000,8.84431,8.87202,8.70698,8.76179,204790.71258305,0
+LPX.US,D,19900118,000000,8.70698,8.73438,8.65216,8.70698,340119.1839216,0
+LPX.US,D,19900119,000000,8.70698,8.817,8.65216,8.817,288235.75716269,0
+LPX.US,D,19900122,000000,8.7892,8.87202,8.70698,8.70698,28068.696365997,0
+LPX.US,D,19900123,000000,8.76179,8.89913,8.70698,8.76179,190265.17232048,0
+LPX.US,D,19900124,000000,8.65216,8.76179,8.54245,8.73438,87051.162563001,0
+LPX.US,D,19900125,000000,8.76179,8.92664,8.67967,8.67967,144612.60805244,0
+LPX.US,D,19900126,000000,8.67967,8.70698,8.51464,8.59725,150618.08816934,0
+LPX.US,D,19900129,000000,8.59725,8.65216,8.51464,8.54245,60725.894874498,0
+LPX.US,D,19900130,000000,8.51464,8.59725,8.45071,8.47812,339242.92150805,0
+LPX.US,D,19900131,000000,8.47812,8.65216,8.47812,8.65216,46310.519090679,0
+LPX.US,D,19900201,000000,8.65216,8.70698,8.62446,8.70698,43361.345246664,0
+LPX.US,D,19900202,000000,8.70698,8.73438,8.62446,8.67967,54284.81025904,0
+LPX.US,D,19900205,000000,8.73438,8.84431,8.67967,8.76179,31018.880893302,0
+LPX.US,D,19900206,000000,8.76179,8.817,8.76179,8.817,67937.120157926,0
+LPX.US,D,19900207,000000,8.7892,8.87202,8.73438,8.84431,94805.124773858,0
+LPX.US,D,19900208,000000,8.84431,8.84431,8.76179,8.7892,83664.362853853,0
+LPX.US,D,19900209,000000,8.817,8.89913,8.817,8.817,53954.316822784,0
+LPX.US,D,19900212,000000,8.817,8.87202,8.817,8.84431,41504.720040544,0
+LPX.US,D,19900213,000000,8.84431,8.95375,8.817,8.95375,130957.26610367,0
+LPX.US,D,19900214,000000,8.95375,9.04586,8.95375,9.01865,54500.085800087,0
+LPX.US,D,19900215,000000,9.01865,9.04586,8.98195,9.01865,27197.487368895,0
+LPX.US,D,19900216,000000,9.01865,9.07455,8.98195,9.07455,44891.519749693,0
+LPX.US,D,19900220,000000,9.10038,9.10038,8.89913,8.95375,75147.334758064,0
+LPX.US,D,19900221,000000,8.89913,9.01865,8.89913,9.01865,148432.99089355,0
+LPX.US,D,19900222,000000,9.04586,9.10038,8.98195,8.98195,73832.435796083,0
+LPX.US,D,19900223,000000,8.87202,9.01865,8.817,8.817,265846.09021051,0
+LPX.US,D,19900226,000000,8.817,8.87202,8.76179,8.7892,157058.16210151,0
+LPX.US,D,19900227,000000,8.84431,8.84431,8.7892,8.7892,71322.909183783,0
+LPX.US,D,19900228,000000,8.76179,8.95375,8.76179,8.95375,137183.07517809,0
+LPX.US,D,19900301,000000,8.98195,9.23782,8.98195,9.2109,109110.33607893,0
+LPX.US,D,19900302,000000,9.26472,9.52128,9.26472,9.46489,324172.62295146,0
+LPX.US,D,19900305,000000,9.49259,9.60637,9.46489,9.49259,218882.66971365,0
+LPX.US,D,19900306,000000,9.52128,9.6321,9.52128,9.6321,71866.656794502,0
+LPX.US,D,19900307,000000,9.6321,9.73994,9.6321,9.71422,232533.96892925,0
+LPX.US,D,19900308,000000,9.71422,9.82503,9.71422,9.82503,237231.62486721,0
+LPX.US,D,19900309,000000,9.82503,9.88836,9.79635,9.85967,186659.05433712,0
+LPX.US,D,19900312,000000,9.79635,9.82503,9.76865,9.79635,58871.291034961,0
+LPX.US,D,19900313,000000,9.79635,9.91507,9.79635,9.82503,230897.67268064,0
+LPX.US,D,19900314,000000,9.79635,9.85967,9.71422,9.85967,116758.1765442,0
+LPX.US,D,19900315,000000,9.88836,10.1615,9.85967,10.0536,138492.92072361,0
+LPX.US,D,19900316,000000,10.1347,10.1347,10.0536,10.1347,115228.00204116,0
+LPX.US,D,19900319,000000,10.0793,10.108,9.99725,10.0536,37793.49099489,0
+LPX.US,D,19900320,000000,9.99725,10.0536,9.88836,9.91507,81152.814874972,0
+LPX.US,D,19900321,000000,9.94176,9.94176,9.88836,9.91507,91528.489543462,0
+LPX.US,D,19900322,000000,9.91507,9.91507,9.79635,9.79635,126805.37914301,0
+LPX.US,D,19900323,000000,9.88836,9.99725,9.85967,9.99725,100045.51763925,0
+LPX.US,D,19900326,000000,9.97046,10.0536,9.91507,9.94176,51334.625731734,0
+LPX.US,D,19900327,000000,9.94176,10.108,9.94176,10.108,68809.339838319,0
+LPX.US,D,19900328,000000,10.108,10.1347,10.0793,10.108,173444.37030336,0
+LPX.US,D,19900329,000000,10.0793,10.0793,9.94176,9.99725,138821.39279329,0
+LPX.US,D,19900330,000000,9.97046,9.97046,9.82503,9.82503,214073.83861364,0
+LPX.US,D,19900402,000000,9.82503,9.82503,9.54898,9.73994,196927.59657673,0
+LPX.US,D,19900403,000000,9.71422,9.88836,9.6875,9.88836,141987.86354493,0
+LPX.US,D,19900404,000000,9.85967,9.94176,9.82503,9.91507,89671.864337343,0
+LPX.US,D,19900405,000000,9.88836,10.0536,9.88836,10.0269,85521.998743263,0
+LPX.US,D,19900406,000000,10.0793,10.1347,9.88836,9.97046,82244.352829576,0
+LPX.US,D,19900409,000000,9.97046,10.0269,9.76865,9.79635,86721.679810038,0
+LPX.US,D,19900410,000000,9.79635,9.82503,9.76865,9.79635,89123.063310167,0
+LPX.US,D,19900411,000000,9.82503,9.91507,9.79635,9.88836,24028.99525067,0
+LPX.US,D,19900412,000000,9.79635,9.85967,9.76865,9.82503,51334.625731734,0
+LPX.US,D,19900416,000000,9.85967,9.88836,9.79635,9.79635,56250.589260619,0
+LPX.US,D,19900417,000000,9.65782,9.65782,9.46489,9.6321,231768.88167773,0
+LPX.US,D,19900418,000000,9.6321,9.65782,9.34813,9.40452,95024.44304807,0
+LPX.US,D,19900419,000000,9.34813,9.40452,9.29292,9.40452,100265.84659675,0
+LPX.US,D,19900420,000000,9.37624,9.37624,9.12917,9.12917,97533.96966037,0
+LPX.US,D,19900423,000000,9.10038,9.12917,9.01865,9.07455,41613.873836006,0
+LPX.US,D,19900424,000000,9.07455,9.1829,9.07455,9.1829,82136.209717406,0
+LPX.US,D,19900425,000000,9.2109,9.26472,9.1829,9.2109,22825.27145073,0
+LPX.US,D,19900426,000000,9.2109,9.23782,9.12917,9.2109,85084.372878131,0
+LPX.US,D,19900427,000000,9.1829,9.2109,9.154,9.154,83772.505966022,0
+LPX.US,D,19900430,000000,9.154,9.23782,9.07455,9.154,152582.85648763,0
+LPX.US,D,19900501,000000,9.154,9.26472,9.10038,9.23782,188406.52574778,0
+LPX.US,D,19900502,000000,9.2109,9.34813,9.2109,9.32043,79296.189668853,0
+LPX.US,D,19900503,000000,9.32043,9.37624,9.32043,9.37624,79732.804850694,0
+LPX.US,D,19900504,000000,9.37624,9.43916,9.37624,9.43916,58871.291034961,0
+LPX.US,D,19900507,000000,9.40452,9.40452,9.37624,9.40452,67063.889794244,0
+LPX.US,D,19900508,000000,9.40452,9.49259,9.40452,9.43916,62690.663192785,0
+LPX.US,D,19900509,000000,9.43916,9.52128,9.40452,9.52128,155532.03033165,0
+LPX.US,D,19900510,000000,9.49259,9.57768,9.49259,9.54898,50680.713642262,0
+LPX.US,D,19900511,000000,9.57768,9.79635,9.57768,9.76865,242909.64359774,0
+LPX.US,D,19900514,000000,9.79635,9.97046,9.79635,9.88836,82463.671103788,0
+LPX.US,D,19900515,000000,9.85967,9.97046,9.79635,9.94176,116758.1765442,0
+LPX.US,D,19900516,000000,9.94176,9.99725,9.91507,9.94176,92182.401632933,0
+LPX.US,D,19900517,000000,9.91507,9.99725,9.88836,9.88836,29272.420165935,0
+LPX.US,D,19900518,000000,9.85967,9.94176,9.76865,9.94176,44453.89388456,0
+LPX.US,D,19900521,000000,9.91507,10.108,9.91507,9.99725,73288.688185363,0
+LPX.US,D,19900522,000000,9.99725,10.0793,9.99725,10.0536,76347.015824838,0
+LPX.US,D,19900523,000000,10.0269,10.0793,9.99725,10.0793,67393.372547207,0
+LPX.US,D,19900524,000000,10.0536,10.108,10.0269,10.0536,48821.056386269,0
+LPX.US,D,19900525,000000,10.0269,10.0793,9.99725,10.0536,53082.097142392,0
+LPX.US,D,19900529,000000,10.0536,10.1347,10.0269,10.108,74489.379935428,0
+LPX.US,D,19900530,000000,10.1347,10.1615,10.0536,10.0793,71322.909183783,0
+LPX.US,D,19900531,000000,10.0536,10.1347,10.0536,10.0793,42921.698014948,0
+LPX.US,D,19900601,000000,10.0536,10.108,10.0269,10.0269,61819.454195685,0
+LPX.US,D,19900604,000000,10.0269,10.108,10.0269,10.108,39101.315173832,0
+LPX.US,D,19900605,000000,10.1615,10.2287,10.0793,10.1347,66733.396357987,0
+LPX.US,D,19900606,000000,10.0536,10.0536,9.85967,9.91507,147121.12398144,0
+LPX.US,D,19900607,000000,9.88836,9.88836,9.40452,9.43223,280809.25633821,0
+LPX.US,D,19900608,000000,9.43223,9.43223,8.98195,9.09187,220298.63700476,0
+LPX.US,D,19900611,000000,9.06515,9.06515,8.95375,9.06515,234171.27586116,0
+LPX.US,D,19900612,000000,9.03647,9.23782,9.03647,9.2109,209706.67611194,0
+LPX.US,D,19900613,000000,9.2109,9.2109,9.09187,9.2109,250228.00131004,0
+LPX.US,D,19900614,000000,9.1455,9.1829,9.11948,9.1829,116212.4075669,0
+LPX.US,D,19900615,000000,9.11948,9.1829,9.09187,9.1455,127462.32328236,0
+LPX.US,D,19900618,000000,9.11948,9.11948,8.98195,8.98195,63674.058035221,0
+LPX.US,D,19900619,000000,8.95375,8.98195,8.7528,8.80751,103212.99907419,0
+LPX.US,D,19900620,000000,8.7528,8.77991,8.46892,8.58785,109766.26953498,0
+LPX.US,D,19900621,000000,8.61555,8.67037,8.58785,8.67037,49586.143637784,0
+LPX.US,D,19900622,000000,8.64306,8.87202,8.64306,8.72528,245641.52053413,0
+LPX.US,D,19900625,000000,8.83502,8.83502,8.77991,8.80751,195178.10379949,0
+LPX.US,D,19900626,000000,8.89913,8.95375,8.89913,8.89913,76455.158937007,0
+LPX.US,D,19900627,000000,8.89913,8.89913,8.83502,8.83502,35058.582008631,0
+LPX.US,D,19900628,000000,8.83502,8.89913,8.69787,8.7528,42378.96108752,0
+LPX.US,D,19900629,000000,8.69787,8.69787,8.64306,8.67037,48056.979818046,0
+LPX.US,D,19900702,000000,8.69787,8.69787,8.53313,8.58785,49258.682251403,0
+LPX.US,D,19900703,000000,8.58785,8.61555,8.33159,8.35909,62037.761786606,0
+LPX.US,D,19900705,000000,8.3868,8.44151,8.33159,8.3868,68264.581544308,0
+LPX.US,D,19900706,000000,8.44151,8.49643,8.41411,8.49643,28835.804984094,0
+LPX.US,D,19900709,000000,8.53313,8.53313,8.41411,8.44151,29488.706390274,0
+LPX.US,D,19900710,000000,8.3868,8.44151,8.33159,8.33159,142972.26907066,0
+LPX.US,D,19900711,000000,8.33159,8.35909,8.30418,8.35909,95024.44304807,0
+LPX.US,D,19900712,000000,8.3868,8.44151,8.3868,8.41411,63238.453536671,0
+LPX.US,D,19900713,000000,8.46892,8.49643,8.44151,8.46892,55812.963395486,0
+LPX.US,D,19900716,000000,8.49643,8.58785,8.49643,8.58785,52098.702299956,0
+LPX.US,D,19900717,000000,8.61555,8.67037,8.30418,8.30418,340770.06396119,0
+LPX.US,D,19900718,000000,8.30418,8.33159,8.27677,8.30418,35826.701310019,0
+LPX.US,D,19900719,000000,8.27677,8.30418,8.02032,8.07533,115774.78170176,0
+LPX.US,D,19900720,000000,8.10284,8.24938,8.07533,8.13034,230129.55337924,0
+LPX.US,D,19900723,000000,8.19446,8.19446,8.04783,8.04783,167001.26432132,0
+LPX.US,D,19900724,000000,8.07533,8.10284,7.99301,8.10284,43579.652837584,0
+LPX.US,D,19900725,000000,8.07533,8.15774,8.04783,8.15774,40193.863811729,0
+LPX.US,D,19900726,000000,8.13034,8.13034,7.9378,7.96541,175082.68791857,0
+LPX.US,D,19900727,000000,7.99301,7.99301,7.91059,7.96541,52754.635756011,0
+LPX.US,D,19900730,000000,7.99301,8.04783,7.81877,8.04783,86615.558064451,0
+LPX.US,D,19900731,000000,8.02032,8.07533,7.99301,8.04783,108019.80880761,0
+LPX.US,D,19900801,000000,8.04783,8.07533,8.02032,8.04783,28724.629822051,0
+LPX.US,D,19900802,000000,7.99301,7.99301,7.91059,7.91059,95897.673411755,0
+LPX.US,D,19900803,000000,7.88299,7.88299,7.70905,7.73665,282774.0246565,0
+LPX.US,D,19900806,000000,7.73665,7.73665,7.51689,7.5718,104089.26148775,0
+LPX.US,D,19900807,000000,7.59931,7.62662,7.48028,7.51689,110859.82885616,0
+LPX.US,D,19900808,000000,7.40677,7.59931,7.40677,7.51689,155532.03033165,0
+LPX.US,D,19900809,000000,7.5441,7.5718,7.5441,7.5441,135764.0758371,0
+LPX.US,D,19900810,000000,7.5718,7.5718,7.40677,7.43438,106489.63430459,0
+LPX.US,D,19900813,000000,7.37035,7.37035,7.26054,7.34276,177922.70796712,0
+LPX.US,D,19900814,000000,7.31525,7.37035,7.31525,7.37035,88032.536038853,0
+LPX.US,D,19900815,000000,7.51689,7.5718,7.46169,7.5441,107036.41396518,0
+LPX.US,D,19900816,000000,7.48939,7.48939,7.34276,7.34276,110203.89540011,0
+LPX.US,D,19900817,000000,7.28794,7.31525,7.15071,7.20562,106819.11705755,0
+LPX.US,D,19900820,000000,7.26054,7.28794,7.15071,7.17822,48931.220865022,0
+LPX.US,D,19900821,000000,7.15071,7.15071,6.85744,6.97687,51334.625731734,0
+LPX.US,D,19900822,000000,6.94916,7.00407,6.92175,6.97687,119488.032114,0
+LPX.US,D,19900823,000000,6.94916,6.94916,6.66539,6.80263,92727.159926944,0
+LPX.US,D,19900824,000000,6.80263,6.92175,6.80263,6.89445,123311.44700499,0
+LPX.US,D,19900827,000000,6.94916,7.1139,6.89445,7.05889,90981.709882868,0
+LPX.US,D,19900828,000000,7.00407,7.1139,6.94916,7.05889,81371.122465893,0
+LPX.US,D,19900829,000000,7.05889,7.20562,7.00407,7.00407,122875.84250643,0
+LPX.US,D,19900830,000000,7.03148,7.05889,6.94916,6.94916,87051.162563001,0
+LPX.US,D,19900831,000000,6.94916,6.94916,6.89445,6.94916,257107.72247392,0
+LPX.US,D,19900904,000000,6.92175,7.00407,6.92175,7.00407,17584.878585337,0
+LPX.US,D,19900905,000000,6.97687,7.03148,6.94916,7.03148,62364.212489696,0
+LPX.US,D,19900906,000000,7.00407,7.03148,6.94916,6.97687,65861.176677596,0
+LPX.US,D,19900907,000000,6.94916,7.00407,6.94916,6.97687,26759.861503762,0
+LPX.US,D,19900910,000000,6.97687,7.00407,6.89445,6.89445,50135.955348251,0
+LPX.US,D,19900911,000000,6.89445,6.92175,6.83023,6.85744,223795.60119267,0
+LPX.US,D,19900912,000000,6.83023,6.92175,6.83023,6.92175,60620.783812202,0
+LPX.US,D,19900913,000000,6.89445,6.92175,6.83023,6.85744,49148.517772651,0
+LPX.US,D,19900914,000000,6.83023,6.92175,6.77532,6.83023,374634.01831951,0
+LPX.US,D,19900917,000000,6.80263,6.83023,6.74781,6.83023,49914.615707456,0
+LPX.US,D,19900918,000000,6.74781,6.77532,6.54616,6.6927,138057.31622507,0
+LPX.US,D,19900919,000000,6.66539,6.66539,6.57377,6.60138,55594.655804565,0
+LPX.US,D,19900920,000000,6.57377,6.57377,6.40894,6.49155,67498.483609503,0
+LPX.US,D,19900921,000000,6.2625,6.29,6.15277,6.23518,76235.840662795,0
+LPX.US,D,19900924,000000,6.18008,6.18008,5.72226,5.72226,73069.36991115,0
+LPX.US,D,19900925,000000,5.66745,5.69446,5.54822,5.69446,181308.49699297,0
+LPX.US,D,19900926,000000,5.72226,5.74997,5.66745,5.74997,70666.975727729,0
+LPX.US,D,19900927,000000,5.77718,5.8689,5.77718,5.8689,135980.36206144,0
+LPX.US,D,19900928,000000,5.80468,5.8689,5.74997,5.8689,66626.263929109,0
+LPX.US,D,19901001,000000,5.80468,5.84139,5.69446,5.77718,258417.56801946,0
+LPX.US,D,19901002,000000,5.80468,5.92371,5.72226,5.74997,174428.77582909,0
+LPX.US,D,19901003,000000,5.77718,5.84139,5.74997,5.74997,74599.544414179,0
+LPX.US,D,19901004,000000,5.77718,5.80468,5.72226,5.77718,76673.466527928,0
+LPX.US,D,19901005,000000,5.72226,5.72226,5.58503,5.61234,64877.78183516,0
+LPX.US,D,19901008,000000,5.61234,5.61234,5.49341,5.49341,25122.554571855,0
+LPX.US,D,19901009,000000,5.4659,5.4659,5.29196,5.29196,48383.430521136,0
+LPX.US,D,19901010,000000,5.23705,5.23705,5.0082,5.09982,269341.03303182,0
+LPX.US,D,19901011,000000,5.09982,5.09982,4.89818,4.89818,105947.90806045,0
+LPX.US,D,19901012,000000,4.95329,5.0357,4.81576,4.84356,120472.43763972,0
+LPX.US,D,19901015,000000,4.84356,4.84356,4.77925,4.81576,127354.18017019,0
+LPX.US,D,19901016,000000,4.81576,4.84356,4.66932,4.69693,102777.39457564,0
+LPX.US,D,19901017,000000,4.69693,4.81576,4.64191,4.81576,295008.3458977,0
+LPX.US,D,19901018,000000,4.87087,5.15474,4.87087,5.09982,137073.92138263,0
+LPX.US,D,19901019,000000,5.18213,5.18213,5.07212,5.09982,167656.18709409,0
+LPX.US,D,19901022,000000,5.09982,5.09982,5.0357,5.07212,133908.46131428,0
+LPX.US,D,19901023,000000,5.07212,5.15474,5.07212,5.09982,204245.95428903,0
+LPX.US,D,19901024,000000,5.12723,5.15474,5.0357,5.0357,56029.249619823,0
+LPX.US,D,19901025,000000,5.0357,5.07212,4.95329,5.0082,68701.19672615,0
+LPX.US,D,19901026,000000,5.0082,5.0082,4.89818,4.89818,55375.337530353,0
+LPX.US,D,19901029,000000,4.92598,4.9805,4.75164,4.77925,82244.352829576,0
+LPX.US,D,19901030,000000,4.69693,4.72443,4.64191,4.72443,83336.901467472,0
+LPX.US,D,19901031,000000,4.75164,4.75164,4.64191,4.64191,53410.569212064,0
+LPX.US,D,19901101,000000,4.64191,4.87087,4.61431,4.81576,143846.51011763,0
+LPX.US,D,19901102,000000,4.77925,5.18213,4.77925,5.18213,197802.848307,0
+LPX.US,D,19901105,000000,5.15474,5.18213,5.07212,5.18213,145372.64188749,0
+LPX.US,D,19901106,000000,5.12723,5.23705,5.09982,5.18213,341755.48017021,0
+LPX.US,D,19901107,000000,5.20944,5.23705,5.18213,5.18213,117521.24242914,0
+LPX.US,D,19901108,000000,5.12723,5.27347,5.12723,5.21875,211780.59822569,0
+LPX.US,D,19901109,000000,5.21875,5.30097,5.15474,5.24646,173989.12859738,0
+LPX.US,D,19901112,000000,5.27347,5.59404,5.27347,5.55752,89343.39226767,0
+LPX.US,D,19901113,000000,5.55752,5.67645,5.55752,5.62155,176065.0720777,0
+LPX.US,D,19901114,000000,5.59404,5.8779,5.59404,5.8505,325264.16090606,0
+LPX.US,D,19901115,000000,5.79558,5.8505,5.73147,5.75897,68154.417065556,0
+LPX.US,D,19901116,000000,5.82289,5.90541,5.79558,5.8505,143735.33495558,0
+LPX.US,D,19901119,000000,5.79558,5.90541,5.79558,5.90541,189061.44852054,0
+LPX.US,D,19901120,000000,5.8779,5.8779,5.73147,5.79558,112717.46474557,0
+LPX.US,D,19901121,000000,5.79558,5.79558,5.62155,5.70406,146030.59671013,0
+LPX.US,D,19901123,000000,5.70406,5.75897,5.70406,5.73147,50680.713642262,0
+LPX.US,D,19901126,000000,5.73147,5.73147,5.62155,5.64945,132485.41924012,0
+LPX.US,D,19901127,000000,5.64945,5.70406,5.64945,5.67645,153892.70203316,0
+LPX.US,D,19901128,000000,5.73147,5.79558,5.70406,5.75897,128883.34398992,0
+LPX.US,D,19901129,000000,5.73147,5.75897,5.39269,5.47502,158918.8300408,0
+LPX.US,D,19901130,000000,5.44761,5.64945,5.44761,5.64945,237231.62486721,0
+LPX.US,D,19901203,000000,5.70406,5.8505,5.70406,5.8505,85739.295650893,0
+LPX.US,D,19901204,000000,5.82289,5.8505,5.79558,5.8505,58434.675853119,0
+LPX.US,D,19901205,000000,5.82289,5.8505,5.82289,5.8505,437873.48253948,0
+LPX.US,D,19901206,000000,5.90541,6.05214,5.90541,6.05214,342411.41362626,0
+LPX.US,D,19901207,000000,6.05214,6.05214,5.96032,5.96032,221503.37148799,0
+LPX.US,D,19901210,000000,5.93292,5.93292,5.8779,5.93292,124731.45702927,0
+LPX.US,D,19901211,000000,5.93292,5.93292,5.90541,5.90541,117632.41759118,0
+LPX.US,D,19901212,000000,5.8779,6.05214,5.8779,6.05214,173662.67789429,0
+LPX.US,D,19901213,000000,6.05214,6.2808,6.02454,6.25319,230347.86097017,0
+LPX.US,D,19901214,000000,6.25319,6.45474,6.25319,6.42714,178579.65210646,0
+LPX.US,D,19901217,000000,6.37252,6.37252,6.10676,6.25319,89123.063310167,0
+LPX.US,D,19901218,000000,6.25319,6.2808,6.19858,6.22559,92838.335088987,0
+LPX.US,D,19901219,000000,6.22559,6.22559,6.19858,6.22559,264645.39846044,0
+LPX.US,D,19901220,000000,6.22559,6.25319,6.13426,6.22559,197145.90416766,0
+LPX.US,D,19901221,000000,6.25319,6.2808,6.17097,6.2808,255252.1079511,0
+LPX.US,D,19901224,000000,6.2808,6.33571,6.25319,6.30821,52645.481960551,0
+LPX.US,D,19901226,000000,6.30821,6.37252,6.2808,6.33571,12451.618148822,0
+LPX.US,D,19901227,000000,6.39983,6.42714,6.2808,6.30821,37900.623423767,0
+LPX.US,D,19901228,000000,6.33571,6.37252,6.22559,6.33571,38992.161378372,0
+LPX.US,D,19901231,000000,6.30821,6.33571,6.30821,6.30821,29272.420165935,0
+LPX.US,D,19910102,000000,6.37252,6.37252,6.2808,6.2808,39427.765876923,0
+LPX.US,D,19910103,000000,6.2808,6.30821,6.22559,6.22559,57560.434806144,0
+LPX.US,D,19910104,000000,6.22559,6.30821,6.22559,6.2808,54828.557869759,0
+LPX.US,D,19910107,000000,6.2808,6.33571,6.2808,6.30821,37574.172720677,0
+LPX.US,D,19910108,000000,6.30821,6.33571,6.2808,6.30821,91856.961613135,0
+LPX.US,D,19910109,000000,6.30821,6.37252,6.2808,6.2808,81806.726964443,0
+LPX.US,D,19910110,000000,6.2808,6.30821,6.17097,6.22559,41504.720040544,0
+LPX.US,D,19910111,000000,6.19858,6.30821,6.19858,6.25319,108239.12708182,0
+LPX.US,D,19910114,000000,6.22559,6.22559,6.17097,6.19858,38773.853787452,0
+LPX.US,D,19910115,000000,6.19858,6.19858,6.10676,6.13426,43034.894543574,0
+LPX.US,D,19910116,000000,6.13426,6.30821,6.13426,6.25319,33093.813690343,0
+LPX.US,D,19910117,000000,6.2808,6.48215,6.2808,6.48215,114900.54065478,0
+LPX.US,D,19910118,000000,6.45474,6.53716,6.37252,6.50946,183166.13288238,0
+LPX.US,D,19910121,000000,6.53716,6.77532,6.50946,6.77532,31893.121940277,0
+LPX.US,D,19910122,000000,6.7113,6.91255,6.60138,6.85744,102124.49316946,0
+LPX.US,D,19910123,000000,6.80263,6.83023,6.57377,6.60138,103650.62493932,0
+LPX.US,D,19910124,000000,6.53716,6.65609,6.50946,6.57377,55266.183734893,0
+LPX.US,D,19910125,000000,6.62858,6.7113,6.60138,6.7113,23919.841455208,0
+LPX.US,D,19910128,000000,6.73841,6.77532,6.65609,6.7113,84319.285626615,0
+LPX.US,D,19910129,000000,6.7113,6.7113,6.62858,6.62858,59853.675194106,0
+LPX.US,D,19910130,000000,6.60138,6.85744,6.60138,6.85744,126698.24671414,0
+LPX.US,D,19910131,000000,6.88505,7.08649,6.85744,6.93986,140023.09522664,0
+LPX.US,D,19910201,000000,6.97687,7.03148,6.88505,6.88505,113592.71647584,0
+LPX.US,D,19910204,000000,6.88505,7.00407,6.83023,7.00407,97097.354478528,0
+LPX.US,D,19910205,000000,6.93986,7.08649,6.88505,7.03148,91528.489543462,0
+LPX.US,D,19910206,000000,6.97687,7.00407,6.88505,6.93986,98517.364502804,0
+LPX.US,D,19910207,000000,6.91255,6.93986,6.57377,6.62858,153457.09753461,0
+LPX.US,D,19910208,000000,6.65609,6.73841,6.65609,6.73841,77547.707574903,0
+LPX.US,D,19910211,000000,6.6927,6.89445,6.6927,6.89445,111843.2236986,0
+LPX.US,D,19910212,000000,6.83023,7.15071,6.83023,7.1231,144715.69774815,0
+LPX.US,D,19910213,000000,7.0957,7.21473,7.0957,7.15071,210909.38922858,0
+LPX.US,D,19910214,000000,7.21473,7.44368,7.21473,7.29705,118721.9341792,0
+LPX.US,D,19910215,000000,7.29705,7.38847,7.26944,7.36126,69357.130182204,0
+LPX.US,D,19910219,000000,7.38847,7.5352,7.36126,7.5352,149306.22125724,0
+LPX.US,D,19910220,000000,7.47099,7.56251,7.44368,7.56251,140460.72109178,0
+LPX.US,D,19910221,000000,7.5352,7.76406,7.47099,7.59002,114354.77167748,0
+LPX.US,D,19910222,000000,7.5352,7.79147,7.5352,7.61762,71103.590909571,0
+LPX.US,D,19910225,000000,7.64503,7.64503,7.38847,7.44368,47838.672227126,0
+LPX.US,D,19910226,000000,7.32465,7.38847,7.21473,7.21473,70446.646770226,0
+LPX.US,D,19910227,000000,7.21473,7.26944,7.18722,7.26944,57230.95205318,0
+LPX.US,D,19910228,000000,7.32465,7.44368,7.32465,7.32465,35058.582008631,0
+LPX.US,D,19910301,000000,7.26944,7.38847,7.26944,7.32465,136201.70170224,0
+LPX.US,D,19910304,000000,7.29705,7.47099,7.29705,7.44368,193102.16031916,0
+LPX.US,D,19910305,000000,7.44368,7.56251,7.44368,7.50779,169294.50470929,0
+LPX.US,D,19910306,000000,7.56251,7.61762,7.50779,7.50779,57560.434806144,0
+LPX.US,D,19910307,000000,7.47099,7.5352,7.44368,7.44368,40631.489676862,0
+LPX.US,D,19910308,000000,7.44368,7.5352,7.41617,7.44368,48277.308775549,0
+LPX.US,D,19910311,000000,7.44368,7.50779,7.44368,7.47099,11467.212623094,0
+LPX.US,D,19910312,000000,7.44368,7.56251,7.44368,7.44368,84101.988718986,0
+LPX.US,D,19910313,000000,7.41617,7.56251,7.41617,7.5352,18676.416539941,0
+LPX.US,D,19910314,000000,7.50779,7.5352,7.41617,7.47099,56795.347554631,0
+LPX.US,D,19910315,000000,7.47099,7.50779,7.44368,7.50779,66296.781176145,0
+LPX.US,D,19910318,000000,7.5352,7.5352,7.41617,7.47099,27306.641164356,0
+LPX.US,D,19910319,000000,7.41617,7.47099,7.41617,7.44368,50135.955348251,0
+LPX.US,D,19910320,000000,7.44368,7.44368,7.32465,7.36126,80166.387982662,0
+LPX.US,D,19910321,000000,7.29705,7.32465,7.24223,7.24223,67063.889794244,0
+LPX.US,D,19910322,000000,7.15071,7.15071,7.1231,7.15071,56904.501350091,0
+LPX.US,D,19910325,000000,7.0957,7.21473,7.0957,7.15071,46199.343928636,0
+LPX.US,D,19910326,000000,7.0957,7.21473,7.0957,7.21473,75910.400642996,0
+LPX.US,D,19910327,000000,7.18722,7.21473,7.18722,7.18722,41396.576928376,0
+LPX.US,D,19910328,000000,7.18722,7.21473,7.04088,7.0957,68809.339838319,0
+LPX.US,D,19910401,000000,7.06809,7.0957,7.04088,7.06809,22825.27145073,0
+LPX.US,D,19910402,000000,7.06809,7.18722,7.06809,7.18722,95024.44304807,0
+LPX.US,D,19910403,000000,7.21473,7.47099,7.18722,7.47099,91202.038840372,0
+LPX.US,D,19910404,000000,7.47099,7.47099,7.38847,7.44368,49366.825363572,0
+LPX.US,D,19910405,000000,7.41617,7.50779,7.26944,7.26944,74380.226139968,0
+LPX.US,D,19910408,000000,7.29705,7.36126,7.24223,7.36126,25775.455978036,0
+LPX.US,D,19910409,000000,7.32465,7.32465,7.18722,7.18722,44891.519749693,0
+LPX.US,D,19910410,000000,7.21473,7.26944,7.15071,7.24223,111952.37749406,0
+LPX.US,D,19910411,000000,7.24223,7.36126,7.24223,7.32465,145811.27843591,0
+LPX.US,D,19910412,000000,7.36126,7.41617,7.32465,7.36126,39756.237946595,0
+LPX.US,D,19910415,000000,7.36126,7.41617,7.32465,7.36126,35495.197190473,0
+LPX.US,D,19910416,000000,7.32465,7.47099,7.26944,7.47099,52319.031257459,0
+LPX.US,D,19910417,000000,7.79147,8.43232,7.70905,8.3774,262897.92704979,0
+LPX.US,D,19910418,000000,8.3774,8.49643,8.3774,8.49643,120255.1407321,0
+LPX.US,D,19910419,000000,8.46003,8.46003,8.25858,8.25858,153129.63614822,0
+LPX.US,D,19910422,000000,8.25858,8.25858,8.08444,8.08444,104525.87666958,0
+LPX.US,D,19910423,000000,8.08444,8.08444,7.81877,7.96541,115667.64927289,0
+LPX.US,D,19910424,000000,8.00182,8.3774,8.00182,8.3774,84319.285626615,0
+LPX.US,D,19910425,000000,8.3774,8.3774,8.25858,8.28598,72631.744046018,0
+LPX.US,D,19910426,000000,8.28598,8.55144,8.25858,8.52393,111843.2236986,0
+LPX.US,D,19910429,000000,8.55144,8.69787,8.52393,8.60616,227945.46678674,0
+LPX.US,D,19910430,000000,8.60616,9.01865,8.60616,8.99016,316412.59664086,0
+LPX.US,D,19910501,000000,8.92664,8.95375,8.87202,8.89913,366985.16717096,0
+LPX.US,D,19910502,000000,8.92664,8.92664,8.63377,8.63377,307132.50266014,0
+LPX.US,D,19910503,000000,8.63377,8.67037,8.57895,8.60616,361303.10570726,0
+LPX.US,D,19910506,000000,8.60616,8.63377,8.60616,8.60616,103650.62493932,0
+LPX.US,D,19910507,000000,8.60616,8.60616,8.55144,8.55144,102777.39457564,0
+LPX.US,D,19910508,000000,8.57895,8.60616,8.55144,8.55144,116102.24308814,0
+LPX.US,D,19910509,000000,8.55144,8.817,8.55144,8.7528,126917.56498835,0
+LPX.US,D,19910510,000000,8.87202,8.89913,8.67037,8.67037,122547.37043677,0
+LPX.US,D,19910513,000000,8.67037,8.67037,8.57895,8.60616,34842.295784293,0
+LPX.US,D,19910514,000000,8.52393,8.58785,8.52393,8.52393,65094.068059498,0
+LPX.US,D,19910515,000000,8.52393,8.73438,8.52393,8.73438,120800.9097094,0
+LPX.US,D,19910516,000000,8.76179,8.7892,8.67037,8.73438,41832.181426927,0
+LPX.US,D,19910517,000000,8.69787,8.817,8.69787,8.7892,23375.083161197,0
+LPX.US,D,19910520,000000,8.76179,8.76179,8.64306,8.64306,143846.51011763,0
+LPX.US,D,19910521,000000,8.67037,8.76179,8.64306,8.67037,349402.3099522,0
+LPX.US,D,19910522,000000,8.69787,8.69787,8.61555,8.64306,140130.22765552,0
+LPX.US,D,19910523,000000,8.61555,8.7892,8.61555,8.7892,132705.74819762,0
+LPX.US,D,19910524,000000,8.84431,9.10997,8.84431,9.08424,343174.4795112,0
+LPX.US,D,19910528,000000,9.05546,9.32043,9.05546,9.25631,149524.52884815,0
+LPX.US,D,19910529,000000,9.32043,9.52128,9.32043,9.46489,365674.31094213,0
+LPX.US,D,19910530,000000,9.43223,9.78744,9.40452,9.75875,409909.89723577,0
+LPX.US,D,19910531,000000,9.78744,10.8402,9.75875,10.2009,688862.52836787,0
+LPX.US,D,19910603,000000,10.1615,10.3444,9.90617,10.3109,364364.46539661,0
+LPX.US,D,19910604,000000,10.1347,10.1347,9.96159,10.017,243456.42325834,0
+LPX.US,D,19910605,000000,9.96159,10.017,9.72412,9.75875,139037.67901762,0
+LPX.US,D,19910606,000000,9.78744,9.86956,9.69739,9.69739,146792.65191177,0
+LPX.US,D,19910607,000000,9.72412,9.84285,9.49259,9.81613,223469.15048958,0
+LPX.US,D,19910610,000000,9.96159,9.98828,9.90617,9.93392,204026.63601482,0
+LPX.US,D,19910611,000000,9.98828,9.98828,9.75875,9.84285,141330.91940559,0
+LPX.US,D,19910612,000000,9.84285,9.84285,9.69739,9.72412,146030.59671013,0
+LPX.US,D,19910613,000000,9.69739,9.78744,9.66771,9.78744,146136.71845571,0
+LPX.US,D,19910614,000000,9.90617,10.0536,9.86956,9.96159,220519.97664556,0
+LPX.US,D,19910617,000000,9.98828,10.2009,9.96159,10.1615,238430.29525069,0
+LPX.US,D,19910618,000000,10.2545,10.3444,9.98828,10.108,160995.78420441,0
+LPX.US,D,19910619,000000,10.108,10.108,9.86956,9.98828,113043.91544866,0
+LPX.US,D,19910620,000000,10.017,10.108,9.96159,10.0793,168529.41745776,0
+LPX.US,D,19910621,000000,10.0536,10.0536,9.86956,9.98828,122875.84250643,0
+LPX.US,D,19910624,000000,9.96159,9.96159,9.66771,9.66771,121455.83248216,0
+LPX.US,D,19910625,000000,9.72412,9.72412,9.46489,9.49259,73945.632324709,0
+LPX.US,D,19910626,000000,9.54898,9.61428,9.43223,9.46489,162413.77286211,0
+LPX.US,D,19910627,000000,9.52128,9.61428,9.43223,9.57768,988129.89365511,0
+LPX.US,D,19910628,000000,9.66771,9.72412,9.49259,9.57768,555938.47257932,0
+LPX.US,D,19910701,000000,9.641,9.81613,9.61428,9.78744,554738.79151254,0
+LPX.US,D,19910702,000000,9.75875,9.84285,9.75875,9.75875,167109.40743349,0
+LPX.US,D,19910703,000000,9.75875,9.84285,9.641,9.75875,245748.652963,0
+LPX.US,D,19910705,000000,9.69739,9.81613,9.69739,9.75875,69900.877792923,0
+LPX.US,D,19910708,000000,9.72412,9.86956,9.641,9.86956,82789.111123588,0
+LPX.US,D,19910709,000000,9.84285,10.3109,9.81613,10.017,160121.54315744,0
+LPX.US,D,19910710,000000,10.0536,10.2545,9.98828,10.1347,171257.251661,0
+LPX.US,D,19910711,000000,10.1615,10.2009,10.1615,10.1615,33202.967485804,0
+LPX.US,D,19910712,000000,10.2009,10.3998,10.2009,10.2545,87924.392926685,0
+LPX.US,D,19910715,000000,10.2287,10.2812,10.2287,10.2287,68919.504317071,0
+LPX.US,D,19910716,000000,10.3444,10.4949,10.0793,10.108,454035.31905066,0
+LPX.US,D,19910717,000000,10.0793,10.108,9.90617,9.90617,133359.66028709,0
+LPX.US,D,19910718,000000,9.93392,10.2009,9.93392,10.2009,79186.025190101,0
+LPX.US,D,19910719,000000,10.2009,10.2812,10.1615,10.2812,226309.17053813,0
+LPX.US,D,19910722,000000,10.2812,10.3109,10.2812,10.3109,177156.61003232,0
+LPX.US,D,19910723,000000,10.3721,10.3721,10.2287,10.2812,159354.43453934,0
+LPX.US,D,19910724,000000,10.2287,10.2287,9.641,9.72412,564676.84031591,0
+LPX.US,D,19910725,000000,9.72412,9.84285,9.66771,9.84285,106928.27085301,0
+LPX.US,D,19910726,000000,9.84285,9.86956,9.84285,9.84285,56904.501350091,0
+LPX.US,D,19910729,000000,9.93392,9.93392,9.40452,9.40452,249245.6171509,0
+LPX.US,D,19910730,000000,9.46489,9.72412,9.43223,9.72412,168529.41745776,0
+LPX.US,D,19910731,000000,9.66771,9.81613,9.66771,9.81613,269560.35130603,0
+LPX.US,D,19910801,000000,9.81613,10.017,9.81613,9.96159,199983.90284962,0
+LPX.US,D,19910802,000000,9.96159,10.017,9.96159,10.017,149415.37505269,0
+LPX.US,D,19910805,000000,10.017,10.0793,9.75875,9.78744,198675.06798739,0
+LPX.US,D,19910806,000000,9.66771,10.108,9.66771,10.108,418648.26497236,0
+LPX.US,D,19910807,000000,10.1347,10.2287,10.108,10.2009,135110.16374763,0
+LPX.US,D,19910808,000000,10.2009,10.3721,10.1713,10.3721,119707.35038822,0
+LPX.US,D,19910809,000000,10.4098,10.4385,10.3721,10.4098,80935.517967341,0
+LPX.US,D,19910812,000000,10.4385,10.4385,10.3197,10.3444,66406.945654898,0
+LPX.US,D,19910813,000000,10.2624,10.2624,10.2009,10.2624,138712.23899783,0
+LPX.US,D,19910814,000000,10.3444,10.3444,10.2287,10.2624,92623.059547941,0
+LPX.US,D,19910815,000000,10.2624,10.2911,10.108,10.108,81698.583852274,0
+LPX.US,D,19910816,000000,10.1437,10.1437,10.0269,10.0536,165252.78222738,0
+LPX.US,D,19910819,000000,9.78744,9.84285,9.641,9.641,116758.1765442,0
+LPX.US,D,19910820,000000,9.66771,9.66771,9.46489,9.52128,153566.25133007,0
+LPX.US,D,19910821,000000,9.57768,9.78744,9.57768,9.75875,227621.03745024,0
+LPX.US,D,19910822,000000,9.78744,9.93392,9.78744,9.90617,79186.025190101,0
+LPX.US,D,19910823,000000,9.87847,10.1437,9.84285,10.108,230022.42095037,0
+LPX.US,D,19910826,000000,10.1713,10.1713,10.0793,10.108,50568.527796928,0
+LPX.US,D,19910827,000000,10.1437,10.1713,10.0793,10.108,249898.51855708,0
+LPX.US,D,19910828,000000,10.108,10.4098,10.108,10.4098,302104.35328591,0
+LPX.US,D,19910829,000000,10.4662,10.6127,10.4098,10.6127,229475.64128978,0
+LPX.US,D,19910830,000000,10.6127,10.7293,10.5276,10.583,154222.18478612,0
+LPX.US,D,19910903,000000,10.583,10.6749,10.3444,10.3721,133359.66028709,0
+LPX.US,D,19910904,000000,10.2624,10.2624,9.84285,9.96159,392434.1724459,0
+LPX.US,D,19910905,000000,9.96159,10.0269,9.93392,9.99725,62145.904898775,0
+LPX.US,D,19910906,000000,9.96159,10.0793,9.93392,10.0269,121563.97559434,0
+LPX.US,D,19910909,000000,9.96159,10.2287,9.96159,10.2287,122656.52423222,0
+LPX.US,D,19910910,000000,10.2624,10.2624,9.90617,9.93392,85956.592558522,0
+LPX.US,D,19910911,000000,9.93392,9.96159,9.84285,9.90617,104306.55839537,0
+LPX.US,D,19910912,000000,9.87847,9.87847,9.78744,9.81613,90325.776426815,0
+LPX.US,D,19910913,000000,9.81613,9.84285,9.52128,9.54898,114900.54065478,0
+LPX.US,D,19910916,000000,9.49259,9.61428,9.43223,9.57768,217352.49521062,0
+LPX.US,D,19910917,000000,9.61428,9.61428,9.52128,9.52128,85739.295650893,0
+LPX.US,D,19910918,000000,9.57768,9.57768,9.49259,9.54898,33312.121281264,0
+LPX.US,D,19910919,000000,9.54898,9.84285,9.54898,9.84285,176940.32380797,0
+LPX.US,D,19910920,000000,9.84285,9.87847,9.66771,9.84285,111077.1257638,0
+LPX.US,D,19910923,000000,9.78744,9.87847,9.73301,9.75875,91636.632655632,0
+LPX.US,D,19910924,000000,9.75875,9.90617,9.75875,9.87847,71322.909183783,0
+LPX.US,D,19910925,000000,9.90617,10.1437,9.87847,10.0793,159464.5990181,0
+LPX.US,D,19910926,000000,10.0793,10.2287,10.0793,10.2009,104417.73355742,0
+LPX.US,D,19910927,000000,10.2624,10.3444,10.2287,10.3444,106709.96326208,0
+LPX.US,D,19910930,000000,10.3444,10.3444,10.1713,10.1713,88578.305016156,0
+LPX.US,D,19911001,000000,10.1437,10.1713,9.43223,9.49259,174756.23721547,0
+LPX.US,D,19911002,000000,9.73301,9.75875,9.57768,9.73301,243346.25877959,0
+LPX.US,D,19911003,000000,9.73301,9.87847,9.73301,9.81613,56904.501350091,0
+LPX.US,D,19911004,000000,9.81613,9.99725,9.81613,9.96159,58979.43414713,0
+LPX.US,D,19911007,000000,9.90617,9.93392,9.73301,9.75875,66951.703948909,0
+LPX.US,D,19911008,000000,9.75875,9.75875,9.46489,9.46489,170275.87818514,0
+LPX.US,D,19911009,000000,9.43223,9.43223,8.99016,9.08424,210034.13749832,0
+LPX.US,D,19911010,000000,9.01865,9.20229,8.89913,9.1637,268794.25337123,0
+LPX.US,D,19911011,000000,9.20229,9.46489,9.20229,9.43223,144171.95013743,0
+LPX.US,D,19911014,000000,9.43223,9.49259,9.31152,9.49259,215713.16691213,0
+LPX.US,D,19911015,000000,9.46489,9.641,9.46489,9.52128,207085.97433759,0
+LPX.US,D,19911016,000000,9.54898,9.99725,9.52128,9.99725,202715.77978601,0
+LPX.US,D,19911017,000000,9.96159,10.2624,9.93392,10.0793,221938.97598654,0
+LPX.US,D,19911018,000000,10.0269,10.0536,9.78744,9.81613,118399.52620927,0
+LPX.US,D,19911021,000000,9.81613,9.87847,9.75875,9.78744,76999.917231017,0
+LPX.US,D,19911022,000000,9.75875,9.90617,9.73301,9.81613,89017.952247871,0
+LPX.US,D,19911023,000000,9.90617,10.0793,9.90617,10.0793,203042.2304891,0
+LPX.US,D,19911024,000000,10.108,10.2911,10.108,10.2624,316632.92559836,0
+LPX.US,D,19911025,000000,10.2624,10.2624,9.99725,10.108,60942.181098835,0
+LPX.US,D,19911028,000000,10.0536,10.2287,10.0536,10.2287,96990.222049651,0
+LPX.US,D,19911029,000000,10.2009,10.2911,10.2009,10.2624,122329.06284584,0
+LPX.US,D,19911030,000000,10.2624,10.3721,10.2287,10.2287,110095.75228794,0
+LPX.US,D,19911031,000000,10.2287,10.2624,10.0793,10.0793,195726.90482666,0
+LPX.US,D,19911101,000000,10.108,10.108,9.99725,9.99725,35826.701310019,0
+LPX.US,D,19911104,000000,9.96159,10.0269,9.87847,10.0269,33858.900941857,0
+LPX.US,D,19911105,000000,9.96159,9.99725,9.90617,9.90617,105288.94255452,0
+LPX.US,D,19911106,000000,9.90617,9.93392,9.73301,9.87847,81260.957987141,0
+LPX.US,D,19911107,000000,9.87847,9.90617,9.75875,9.81613,22282.534523302,0
+LPX.US,D,19911108,000000,9.82503,9.87847,9.55888,9.58757,52862.778868181,0
+LPX.US,D,19911111,000000,9.55888,9.61428,9.49259,9.52128,186440.74674619,0
+LPX.US,D,19911112,000000,9.52128,9.58757,9.46489,9.49259,31893.121940277,0
+LPX.US,D,19911113,000000,9.46489,9.46489,9.2291,9.34813,186440.74674619,0
+LPX.US,D,19911114,000000,9.34813,9.37624,9.25631,9.25631,86832.854972081,0
+LPX.US,D,19911115,000000,9.28322,9.32043,8.93613,8.96324,152692.0102831,0
+LPX.US,D,19911118,000000,9.01865,9.08424,8.87202,8.87202,90438.972955441,0
+LPX.US,D,19911119,000000,8.84431,8.84431,8.66128,8.77991,156514.41449079,0
+LPX.US,D,19911120,000000,8.89913,9.25631,8.89913,9.1637,151709.62612396,0
+LPX.US,D,19911121,000000,9.13688,9.28322,9.10997,9.13688,123639.91907466,0
+LPX.US,D,19911122,000000,9.10997,9.10997,8.89913,8.89913,62584.541447199,0
+LPX.US,D,19911125,000000,8.89913,8.93613,8.84431,8.84431,96551.585501225,0
+LPX.US,D,19911126,000000,8.87202,9.13688,8.87202,9.13688,37026.382376794,0
+LPX.US,D,19911127,000000,9.10997,9.13688,9.01865,9.01865,38883.007582912,0
+LPX.US,D,19911129,000000,8.99016,8.99016,8.96324,8.96324,16710.637538362,0
+LPX.US,D,19911202,000000,8.99016,9.13688,8.93613,9.13688,34733.141988832,0
+LPX.US,D,19911203,000000,9.13688,9.13688,9.04586,9.08424,73509.017142866,0
+LPX.US,D,19911204,000000,9.20229,9.20229,9.13688,9.20229,138821.39279329,0
+LPX.US,D,19911205,000000,9.13688,9.13688,8.93613,9.04586,44453.89388456,0
+LPX.US,D,19911206,000000,9.01865,9.28322,9.01865,9.2291,50240.055727255,0
+LPX.US,D,19911209,000000,9.28322,9.28322,9.20229,9.20229,69574.427089833,0
+LPX.US,D,19911210,000000,9.25631,9.25631,9.01865,9.10997,74706.676843057,0
+LPX.US,D,19911211,000000,9.13688,9.20229,9.10997,9.20229,54828.557869759,0
+LPX.US,D,19911212,000000,9.25631,9.28322,9.20229,9.25631,17693.021697506,0
+LPX.US,D,19911213,000000,9.28322,9.37624,9.25631,9.34813,51663.097801406,0
+LPX.US,D,19911216,000000,9.32043,9.32043,9.2291,9.25631,56250.589260619,0
+LPX.US,D,19911217,000000,9.32043,9.32043,9.2291,9.2291,129427.09160065,0
+LPX.US,D,19911218,000000,9.2291,9.2291,9.04586,9.1637,40958.951063243,0
+LPX.US,D,19911219,000000,9.20229,9.25631,9.20229,9.25631,17801.164809676,0
+LPX.US,D,19911220,000000,9.43916,9.43916,9.25631,9.40452,201843.56010561,0
+LPX.US,D,19911223,000000,9.40452,10.0269,9.40452,9.99725,121235.50352466,0
+LPX.US,D,19911224,000000,10.0269,10.2099,9.99725,10.1812,81918.912809777,0
+LPX.US,D,19911226,000000,10.2099,10.3544,10.1812,10.3267,59962.828989566,0
+LPX.US,D,19911227,000000,10.3267,10.3544,10.2624,10.3267,146901.80570723,0
+LPX.US,D,19911230,000000,10.3267,10.4484,10.2624,10.4484,88362.018791818,0
+LPX.US,D,19911231,000000,10.5018,10.5928,10.4484,10.5364,383041.89261985,0
+LPX.US,D,19920102,000000,10.4751,10.5018,10.3811,10.4751,110203.89540011,0
+LPX.US,D,19920103,000000,10.4751,10.859,10.4751,10.8303,139695.63384026,0
+LPX.US,D,19920106,000000,10.95,11.4269,10.9223,11.1598,347544.67406279,0
+LPX.US,D,19920107,000000,11.1231,11.3982,11.042,11.3982,638728.5943862,0
+LPX.US,D,19920108,000000,11.3606,11.5714,11.3606,11.5714,149306.22125724,0
+LPX.US,D,19920109,000000,11.6298,11.8682,11.5714,11.7446,235918.74727181,0
+LPX.US,D,19920110,000000,11.7821,11.8405,11.7446,11.7446,46746.123589229,0
+LPX.US,D,19920113,000000,11.7446,11.7446,11.6001,11.6653,166671.78156836,0
+LPX.US,D,19920114,000000,11.6653,11.8118,11.6298,11.8118,116102.24308814,0
+LPX.US,D,19920115,000000,11.7821,12.4046,11.7446,12.4046,175957.93964883,0
+LPX.US,D,19920116,000000,12.6439,13.1753,12.6439,12.8161,511595.75385681,0
+LPX.US,D,19920117,000000,12.7627,12.8458,12.5786,12.6439,179014.24592172,0
+LPX.US,D,19920120,000000,12.6072,12.6072,12.1048,12.1048,198022.16658121,0
+LPX.US,D,19920121,000000,12.1048,12.1423,11.7446,11.9543,136307.82344783,0
+LPX.US,D,19920122,000000,11.9286,12.2234,11.9286,12.1947,151274.02162539,0
+LPX.US,D,19920123,000000,12.167,12.3659,12.0483,12.3411,108895.06053788,0
+LPX.US,D,19920124,000000,12.4046,12.7271,12.4046,12.7271,162413.77286211,0
+LPX.US,D,19920127,000000,12.7627,13.0268,12.6439,12.9655,223358.98601083,0
+LPX.US,D,19920128,000000,13.0832,13.7709,13.0832,13.7442,352788.09897806,0
+LPX.US,D,19920129,000000,13.7442,14.1835,13.7442,13.9164,489750.84519864,0
+LPX.US,D,19920130,000000,13.9164,13.9717,13.4147,13.5037,316197.32109981,0
+LPX.US,D,19920131,000000,13.4394,13.5037,13.1486,13.294,116975.47345183,0
+LPX.US,D,19920203,000000,13.2287,13.2682,13.1129,13.1486,264099.62948315,0
+LPX.US,D,19920204,000000,13.1486,13.1486,12.9387,13.0268,220629.13044101,0
+LPX.US,D,19920205,000000,13.0268,13.3503,13.0268,13.1129,160557.14765599,0
+LPX.US,D,19920206,000000,13.1486,13.2009,12.911,13.0555,205119.18465273,0
+LPX.US,D,19920207,000000,13.0555,13.1486,12.9982,13.0555,131943.69299598,0
+LPX.US,D,19920210,000000,13.0932,13.5948,13.0655,13.5948,462227.91780994,0
+LPX.US,D,19920211,000000,13.5681,13.8609,13.5681,13.7808,511486.60006134,0
+LPX.US,D,19920212,000000,13.7165,13.8055,13.5423,13.5423,324062.45847271,0
+LPX.US,D,19920213,000000,13.5037,13.5948,13.5037,13.5948,265846.09021051,0
+LPX.US,D,19920214,000000,13.5948,14.5218,13.477,14.3754,390577.54723978,0
+LPX.US,D,19920218,000000,14.4011,14.4645,14.1647,14.3487,225325.7756957,0
+LPX.US,D,19920219,000000,14.2825,14.7583,14.1904,14.7029,197691.67314495,0
+LPX.US,D,19920220,000000,14.6416,14.7029,14.2557,14.4278,577676.2488086,0
+LPX.US,D,19920221,000000,14.4011,14.613,14.1073,14.1073,333891.35348061,0
+LPX.US,D,19920224,000000,14.136,14.1647,13.7442,14.0193,162519.8946077,0
+LPX.US,D,19920225,000000,14.0193,14.0193,13.5037,13.5423,343501.94089758,0
+LPX.US,D,19920226,000000,13.477,13.5037,13.1209,13.3028,418428.94669815,0
+LPX.US,D,19920227,000000,13.2682,13.4493,13.2385,13.2682,156514.41449079,0
+LPX.US,D,19920228,000000,13.3028,13.3583,13.1486,13.1486,180434.255946,0
+LPX.US,D,19920302,000000,13.1486,13.7808,13.1209,13.7442,344269.04951568,0
+LPX.US,D,19920303,000000,13.8342,14.136,13.661,14.0726,304947.40538434,0
+LPX.US,D,19920304,000000,14.136,14.227,13.9817,14.0459,184914.61497633,0
+LPX.US,D,19920305,000000,14.0459,14.1904,14.0459,14.0726,180653.57422021,0
+LPX.US,D,19920306,000000,14.0193,14.3122,14.0193,14.3122,366113.95817385,0
+LPX.US,D,19920309,000000,14.3754,14.6683,14.3122,14.3487,466375.76203743,0
+LPX.US,D,19920310,000000,14.3122,14.4278,14.3122,14.4278,242581.17152807,0
+LPX.US,D,19920311,000000,14.3754,14.4278,14.2825,14.3122,175191.84171403,0
+LPX.US,D,19920312,000000,14.3122,14.4931,14.2557,14.2557,199111.68316923,0
+LPX.US,D,19920313,000000,14.3122,14.4931,14.2825,14.4931,281246.88220335,0
+LPX.US,D,19920316,000000,14.613,14.8226,14.5852,14.613,379219.48841213,0
+LPX.US,D,19920317,000000,14.7306,15.2699,14.6683,15.2699,361417.31291917,0
+LPX.US,D,19920318,000000,15.445,15.9219,15.4202,15.8922,499472.60777765,0
+LPX.US,D,19920319,000000,15.8922,15.9852,15.8337,15.9219,311283.3789375,0
+LPX.US,D,19920320,000000,15.9219,15.9219,15.537,15.5647,385441.2547534,0
+LPX.US,D,19920323,000000,15.537,15.537,15.1541,15.1541,202824.93358147,0
+LPX.US,D,19920324,000000,15.1828,15.3915,15.1828,15.3273,328538.77476988,0
+LPX.US,D,19920325,000000,15.3273,15.3273,15.1541,15.1541,225761.38019424,0
+LPX.US,D,19920326,000000,15.2066,15.3273,15.1541,15.2066,170497.21782594,0
+LPX.US,D,19920327,000000,15.1145,15.1145,14.787,14.8781,139366.1510873,0
+LPX.US,D,19920330,000000,14.8493,14.8493,14.6683,14.6683,149524.52884815,0
+LPX.US,D,19920331,000000,14.613,14.7306,14.5852,14.7306,218006.40730009,0
+LPX.US,D,19920401,000000,14.613,14.6683,14.4931,14.6416,196599.12450705,0
+LPX.US,D,19920402,000000,14.7583,14.8226,14.6683,14.7029,67063.889794244,0
+LPX.US,D,19920403,000000,14.7583,15.2066,14.7583,15.1541,155532.03033165,0
+LPX.US,D,19920406,000000,15.1541,15.1828,14.7306,14.7306,327555.37992744,0
+LPX.US,D,19920407,000000,14.7306,14.7583,14.0726,14.136,275020.06244564,0
+LPX.US,D,19920408,000000,14.0726,14.0726,13.3028,13.661,619398.26575679,0
+LPX.US,D,19920409,000000,13.7165,14.3754,13.7165,14.3122,413952.63040097,0
+LPX.US,D,19920410,000000,14.5218,14.613,14.4278,14.5495,277205.15972144,0
+LPX.US,D,19920413,000000,14.5495,14.9701,14.5218,14.9058,208831.42438167,0
+LPX.US,D,19920414,000000,15.3273,15.5103,15.1828,15.445,348308.75063101,0
+LPX.US,D,19920415,000000,15.5103,16.0673,15.5103,16.0129,359449.51255102,0
+LPX.US,D,19920416,000000,16.0129,16.1336,15.8337,15.8922,146467.21189197,0
+LPX.US,D,19920420,000000,15.9506,16.2247,15.9219,16.2247,98299.056911884,0
+LPX.US,D,19920421,000000,16.1969,16.1969,16.0129,16.104,108783.88537583,0
+LPX.US,D,19920422,000000,16.1969,16.1969,16.0386,16.1336,170497.21782594,0
+LPX.US,D,19920423,000000,16.104,16.7926,16.104,16.7926,179343.72867468,0
+LPX.US,D,19920424,000000,16.8471,16.8471,16.6986,16.8184,176175.23655646,0
+LPX.US,D,19920427,000000,16.756,16.756,16.3691,16.3968,220847.43803194,0
+LPX.US,D,19920428,000000,16.4621,16.4621,16.281,16.4354,383805.96918807,0
+LPX.US,D,19920429,000000,16.4354,16.4354,15.9219,16.3968,902501.77316626,0
+LPX.US,D,19920430,000000,16.3691,16.4354,16.0386,16.4354,319147.50562712,0
+LPX.US,D,19920501,000000,16.3414,16.3691,15.8674,15.9219,465285.23476613,0
+LPX.US,D,19920504,000000,15.9219,16.1969,15.8922,16.104,189607.21749785,0
+LPX.US,D,19920505,000000,16.104,16.104,15.9219,15.9219,139149.86486296,0
+LPX.US,D,19920506,000000,15.9219,15.9219,15.5103,15.5914,307788.43611619,0
+LPX.US,D,19920507,000000,15.5914,15.6291,14.8493,15.1541,526120.28343609,0
+LPX.US,D,19920508,000000,15.2699,15.7755,15.2699,15.6558,576473.53569196,0
+LPX.US,D,19920511,000000,15.6924,15.6924,15.4015,15.5469,241379.46909472,0
+LPX.US,D,19920512,000000,15.4905,15.6369,15.3362,15.3362,185783.80260685,0
+LPX.US,D,19920513,000000,15.3362,15.4272,15.2154,15.3084,102340.7793938,0
+LPX.US,D,19920514,000000,15.2431,15.2788,15.0067,15.2154,93930.883726883,0
+LPX.US,D,19920515,000000,15.0967,15.1244,15.0067,15.0967,230241.73922458,0
+LPX.US,D,19920518,000000,15.0967,15.2154,15.0967,15.1244,160882.58767579,0
+LPX.US,D,19920519,000000,15.0967,15.163,14.887,15.163,86502.361535825,0
+LPX.US,D,19920520,000000,15.163,15.2788,14.9789,14.9789,48931.220865022,0
+LPX.US,D,19920521,000000,15.0344,15.0344,14.9146,14.9146,118504.63727157,0
+LPX.US,D,19920522,000000,14.9146,15.0344,14.8593,14.8593,49478.000525615,0
+LPX.US,D,19920526,000000,14.8593,14.8593,14.5021,14.5852,103650.62493932,0
+LPX.US,D,19920527,000000,14.5585,14.9789,14.5308,14.9522,129101.65158085,0
+LPX.US,D,19920528,000000,14.9522,15.07,14.9146,15.07,235372.97829451,0
+LPX.US,D,19920529,000000,15.1244,15.729,15.1244,15.5726,375831.6780197,0
+LPX.US,D,19920601,000000,15.6112,15.7853,15.6112,15.7567,265191.16743775,0
+LPX.US,D,19920602,000000,15.7853,15.824,15.6924,15.729,178469.48762771,0
+LPX.US,D,19920603,000000,15.7567,15.8497,15.729,15.7567,95679.365820833,0
+LPX.US,D,19920604,000000,15.824,16.0574,15.824,15.9952,170822.65784574,0
+LPX.US,D,19920605,000000,16.0574,16.1138,16.0574,16.0861,85847.438763062,0
+LPX.US,D,19920608,000000,16.0861,16.0861,15.4539,15.5469,246077.12503268,0
+LPX.US,D,19920609,000000,15.6369,15.6369,14.8306,14.9602,296211.05901434,0
+LPX.US,D,19920610,000000,14.9602,15.1441,14.9602,15.0067,290857.46962032,0
+LPX.US,D,19920611,000000,15.0067,15.4113,15.0067,15.4113,254486.01001629,0
+LPX.US,D,19920612,000000,15.5005,15.7755,15.5005,15.5469,170604.35025482,0
+LPX.US,D,19920615,000000,15.5469,15.824,15.5005,15.729,82244.352829576,0
+LPX.US,D,19920616,000000,15.729,15.7755,15.3638,15.3638,125714.8518717,0
+LPX.US,D,19920617,000000,15.3638,15.5005,15.3638,15.5005,136417.98792658,0
+LPX.US,D,19920618,000000,15.4113,15.5005,15.1907,15.3638,112607.30026682,0
+LPX.US,D,19920619,000000,15.4113,15.6369,15.4113,15.4539,346559.25785377,0
+LPX.US,D,19920622,000000,15.3638,15.6835,15.3273,15.6369,154111.00962408,0
+LPX.US,D,19920623,000000,15.6835,15.824,15.4539,15.4539,85739.295650893,0
+LPX.US,D,19920624,000000,15.5005,16.1336,15.4539,16.1336,283540.12259131,0
+LPX.US,D,19920625,000000,16.1336,16.4899,16.1336,16.3504,227509.8622882,0
+LPX.US,D,19920626,000000,16.2712,16.4899,16.1782,16.4453,76782.620323388,0
+LPX.US,D,19920629,000000,16.4453,16.6274,16.3968,16.5363,111625.92679097,0
+LPX.US,D,19920630,000000,16.5363,16.8471,16.5363,16.6274,227727.15919583,0
+LPX.US,D,19920701,000000,16.7174,17.0747,16.7174,16.7174,275896.32485921,0
+LPX.US,D,19920702,000000,16.6274,16.6274,15.824,15.824,514218.47699773,0
+LPX.US,D,19920706,000000,15.824,15.8586,15.5469,15.5914,234390.59413537,0
+LPX.US,D,19920707,000000,15.5005,15.5005,15.0067,15.0502,256126.34899807,0
+LPX.US,D,19920708,000000,15.0502,15.0967,15.0067,15.0967,206317.85503621,0
+LPX.US,D,19920709,000000,15.0967,15.824,15.0967,15.729,113592.71647584,0
+LPX.US,D,19920710,000000,15.729,15.824,15.6369,15.6835,144171.95013743,0
+LPX.US,D,19920713,000000,15.6369,15.6369,15.4539,15.5005,30583.276394752,0
+LPX.US,D,19920714,000000,15.6369,15.9952,15.5005,15.6369,158589.34728784,0
+LPX.US,D,19920715,000000,15.3638,15.4539,15.0967,15.1441,619177.93679928,0
+LPX.US,D,19920716,000000,15.0967,15.6835,15.0967,15.6369,215824.34207417,0
+LPX.US,D,19920717,000000,15.6369,15.6369,15.4113,15.5469,62257.080060818,0
+LPX.US,D,19920720,000000,15.4539,15.6835,15.4539,15.6369,90438.972955441,0
+LPX.US,D,19920721,000000,15.729,16.1782,15.729,16.1782,117195.80240934,0
+LPX.US,D,19920722,000000,16.0861,16.0861,15.824,15.824,79840.947962863,0
+LPX.US,D,19920723,000000,15.824,15.824,15.5005,15.7755,130957.26610367,0
+LPX.US,D,19920724,000000,15.729,16.0861,15.6835,16.0861,76673.466527928,0
+LPX.US,D,19920727,000000,16.0861,16.0861,15.6835,15.6835,180217.96972166,0
+LPX.US,D,19920728,000000,15.7755,16.0861,15.729,16.0861,322314.98706205,0
+LPX.US,D,19920729,000000,16.1782,16.7174,16.1782,16.5818,372446.89967714,0
+LPX.US,D,19920730,000000,16.5818,16.6719,16.3147,16.3968,124951.78598677,0
+LPX.US,D,19920731,000000,16.5363,16.5363,16.3147,16.3968,109332.68640301,0
+LPX.US,D,19920803,000000,16.3504,16.5363,16.1782,16.5363,108783.88537583,0
+LPX.US,D,19920804,000000,16.5363,16.6274,16.4453,16.4899,36699.931673703,0
+LPX.US,D,19920805,000000,16.3968,16.3968,16.2247,16.2247,66517.110133649,0
+LPX.US,D,19920806,000000,16.2712,16.3504,16.0861,16.0861,99283.462437611,0
+LPX.US,D,19920807,000000,16.0861,16.1782,15.9952,16.0386,109440.82951518,0
+LPX.US,D,19920810,000000,15.9753,16.1624,15.9309,16.1624,56469.907534832,0
+LPX.US,D,19920811,000000,16.1624,16.1624,16.0229,16.0229,38883.007582912,0
+LPX.US,D,19920812,000000,15.9309,16.1624,15.5291,15.5726,292822.23793861,0
+LPX.US,D,19920813,000000,15.5726,15.6201,15.0789,15.2066,214292.14620457,0
+LPX.US,D,19920814,000000,15.2521,15.7567,15.2066,15.6637,97315.662069449,0
+LPX.US,D,19920817,000000,15.6201,15.7943,15.5291,15.7567,150071.30850874,0
+LPX.US,D,19920818,000000,15.6637,15.7567,15.5291,15.6201,96551.585501225,0
+LPX.US,D,19920819,000000,15.6637,15.8833,15.6637,15.7943,382276.80536832,0
+LPX.US,D,19920820,000000,16.2514,16.2514,15.8833,15.9309,242363.87462044,0
+LPX.US,D,19920821,000000,16.0229,16.1138,15.7111,15.7567,122329.06284584,0
+LPX.US,D,19920824,000000,15.6637,15.6637,15.4816,15.5291,133575.94651144,0
+LPX.US,D,19920825,000000,15.5291,15.7943,15.346,15.7567,261586.06013768,0
+LPX.US,D,19920826,000000,15.9753,16.1138,15.8397,16.0673,297302.59696895,0
+LPX.US,D,19920827,000000,16.3414,16.6085,16.3414,16.472,307788.43611619,0
+LPX.US,D,19920828,000000,16.472,16.6085,16.3414,16.3869,154111.00962408,0
+LPX.US,D,19920831,000000,16.4256,16.4256,16.0673,16.1624,211235.83993168,0
+LPX.US,D,19920901,000000,16.1624,16.2058,16.0673,16.2058,94258.345113265,0
+LPX.US,D,19920902,000000,16.2959,16.3869,16.1138,16.3869,128555.88260354,0
+LPX.US,D,19920903,000000,16.3414,16.6986,16.3414,16.6085,150402.8126283,0
+LPX.US,D,19920904,000000,16.5166,16.6085,16.3414,16.563,205555.79983457,0
+LPX.US,D,19920908,000000,16.6986,16.6986,16.2514,16.2514,130520.65092183,0
+LPX.US,D,19920909,000000,16.2058,16.563,16.2058,16.4256,93273.939587537,0
+LPX.US,D,19920910,000000,16.5166,16.7926,16.4256,16.6085,281683.4973852,0
+LPX.US,D,19920911,000000,16.6085,17.5149,16.6085,17.2389,395930.12595051,0
+LPX.US,D,19920914,000000,17.6979,18.1461,17.6504,18.1461,428259.86307262,0
+LPX.US,D,19920915,000000,18.1016,18.2837,17.7346,17.7346,330941.1689533,0
+LPX.US,D,19920916,000000,17.6069,17.8275,17.5604,17.78,276003.45728809,0
+LPX.US,D,19920917,000000,17.8741,18.1461,17.8275,18.0086,251647.00065103,0
+LPX.US,D,19920918,000000,18.0086,18.1917,17.9621,18.1016,245856.79607517,0
+LPX.US,D,19920921,000000,18.1461,18.2382,18.1461,18.1461,92509.863019315,0
+LPX.US,D,19920922,000000,18.1461,18.2382,17.8741,18.0561,114136.46408656,0
+LPX.US,D,19920923,000000,18.0561,18.0561,17.5604,17.5604,212000.92718318,0
+LPX.US,D,19920924,000000,17.6504,18.0086,17.6504,17.8741,129539.27744598,0
+LPX.US,D,19920925,000000,17.8741,17.8741,17.5149,17.5604,223032.53530773,0
+LPX.US,D,19920928,000000,17.4684,17.6504,17.4228,17.4684,218661.33007286,0
+LPX.US,D,19920929,000000,17.4684,17.7346,17.4684,17.6069,194959.79620857,0
+LPX.US,D,19920930,000000,17.5604,17.8275,17.5604,17.6979,90325.776426815,0
+LPX.US,D,19921001,000000,17.7346,17.8275,17.3328,17.4228,134343.05512954,0
+LPX.US,D,19921002,000000,17.4684,17.4684,16.9291,16.9766,268575.94578031,0
+LPX.US,D,19921005,000000,16.9291,16.9291,16.0673,16.563,379982.55429707,0
+LPX.US,D,19921006,000000,16.563,16.7926,16.5166,16.7926,153348.95442245,0
+LPX.US,D,19921007,000000,16.8371,16.8371,16.6986,16.7461,137948.1624296,0
+LPX.US,D,19921008,000000,16.7461,16.8371,16.6541,16.7461,209706.67611194,0
+LPX.US,D,19921009,000000,16.6986,16.7461,16.6085,16.6085,83772.505966022,0
+LPX.US,D,19921012,000000,16.6986,17.0657,16.6085,16.9766,80715.189009838,0
+LPX.US,D,19921013,000000,17.0657,17.3784,17.0657,17.3784,64877.78183516,0
+LPX.US,D,19921014,000000,17.3784,17.5604,17.1023,17.3784,159791.04972119,0
+LPX.US,D,19921015,000000,17.3784,17.7346,17.3784,17.7346,233625.50688385,0
+LPX.US,D,19921016,000000,17.78,18.1461,17.7346,18.1016,236246.20865819,0
+LPX.US,D,19921019,000000,18.1917,18.5033,18.1461,18.3668,314449.84968915,0
+LPX.US,D,19921020,000000,18.3292,18.7338,18.3292,18.5488,315432.2338483,0
+LPX.US,D,19921021,000000,18.5933,18.6408,18.5033,18.5488,86286.075311486,0
+LPX.US,D,19921022,000000,18.5488,18.7338,18.3292,18.3668,122656.52423222,0
+LPX.US,D,19921023,000000,18.3292,18.3668,18.1461,18.1461,113698.83822142,0
+LPX.US,D,19921026,000000,18.1917,18.3292,18.0561,18.2837,101029.92316499,0
+LPX.US,D,19921027,000000,18.3292,18.5933,18.2837,18.5488,173770.82100646,0
+LPX.US,D,19921028,000000,18.6408,19.1356,18.6408,19.1356,173884.01753508,0
+LPX.US,D,19921029,000000,19.1356,19.5906,19.1356,19.5037,228929.87231247,0
+LPX.US,D,19921030,000000,19.5037,19.5492,19.3196,19.5492,101795.01041649,0
+LPX.US,D,19921102,000000,19.6392,19.6758,19.5037,19.6392,93603.422340503,0
+LPX.US,D,19921103,000000,19.5906,19.9509,19.5906,19.7214,305167.73434185,0
+LPX.US,D,19921104,000000,19.7658,19.8123,19.7214,19.7658,204353.08671791,0
+LPX.US,D,19921105,000000,19.7214,19.8123,19.7214,19.7658,170059.59196081,0
+LPX.US,D,19921106,000000,19.8123,19.8598,19.6392,19.7214,185132.92256725,0
+LPX.US,D,19921109,000000,19.7935,20.1626,19.7935,20.0676,128443.69675821,0
+LPX.US,D,19921110,000000,20.1151,20.1151,19.7935,19.841,160557.14765599,0
+LPX.US,D,19921111,000000,19.841,19.8866,19.657,19.841,80606.035214378,0
+LPX.US,D,19921112,000000,19.7491,20.2051,19.6095,20.0676,259071.48010892,0
+LPX.US,D,19921113,000000,20.1151,20.2051,19.841,20.0221,102887.55905439,0
+LPX.US,D,19921116,000000,19.9766,20.4327,19.9766,20.1626,217132.16625312,0
+LPX.US,D,19921117,000000,20.1626,20.2526,20.1151,20.1151,37459.965508761,0
+LPX.US,D,19921118,000000,20.1626,20.2526,20.1151,20.2526,97971.595525502,0
+LPX.US,D,19921119,000000,20.2051,20.2051,19.841,19.932,178796.94901409,0
+LPX.US,D,19921120,000000,19.9766,20.0676,19.932,20.0221,76347.015824838,0
+LPX.US,D,19921123,000000,19.9766,20.0221,19.8866,20.0221,116649.02274874,0
+LPX.US,D,19921124,000000,20.0221,20.6553,19.9766,20.4327,161539.53181514,0
+LPX.US,D,19921125,000000,20.3437,20.7919,20.2526,20.7009,84429.450105367,0
+LPX.US,D,19921127,000000,20.7464,21.1124,20.7464,21.1124,129101.65158085,0
+LPX.US,D,19921130,000000,21.1124,21.3806,21.1124,21.1124,141879.72043276,0
+LPX.US,D,19921201,000000,21.1124,21.5152,20.9748,21.5152,140566.84283736,0
+LPX.US,D,19921202,000000,21.4241,21.7913,21.4241,21.6527,100045.51763925,0
+LPX.US,D,19921203,000000,21.6527,21.6527,21.4241,21.4241,166890.08915927,0
+LPX.US,D,19921204,000000,21.4241,21.4696,21.1124,21.1124,192774.69893278,0
+LPX.US,D,19921207,000000,21.1124,21.2479,21.0215,21.067,108457.43467274,0
+LPX.US,D,19921208,000000,20.9748,21.1124,20.8858,21.1124,187532.28470081,0
+LPX.US,D,19921209,000000,21.1124,21.1124,20.9314,21.1124,266391.85918782,0
+LPX.US,D,19921210,000000,21.067,21.2045,21.0215,21.1124,212219.23477411,0
+LPX.US,D,19921211,000000,21.1124,21.342,21.0215,21.342,148321.81573151,0
+LPX.US,D,19921214,000000,21.2956,21.5607,21.2956,21.3806,102996.71284985,0
+LPX.US,D,19921215,000000,21.4696,21.5607,21.4241,21.4696,200202.21044055,0
+LPX.US,D,19921216,000000,21.5152,21.6992,21.4696,21.5152,155967.6348302,0
+LPX.US,D,19921217,000000,21.5152,21.6527,21.342,21.342,203589.01014969,0
+LPX.US,D,19921218,000000,21.6992,21.9278,21.6071,21.8357,343394.8084687,0
+LPX.US,D,19921221,000000,22.0197,22.4689,21.9278,22.4689,179232.55351264,0
+LPX.US,D,19921222,000000,22.4225,22.5126,22.2404,22.5126,116975.47345183,0
+LPX.US,D,19921223,000000,22.5126,22.8351,22.4225,22.6985,169620.95541239,0
+LPX.US,D,19921224,000000,22.652,22.652,22.288,22.4689,60505.565916994,0
+LPX.US,D,19921228,000000,22.1108,22.288,22.0672,22.288,74599.544414179,0
+LPX.US,D,19921229,000000,22.288,22.288,22.0672,22.1108,75799.225480953,0
+LPX.US,D,19921230,000000,22.2008,22.288,21.6527,21.8357,189500.08506897,0
+LPX.US,D,19921231,000000,21.9278,22.0197,21.6527,21.6527,102230.61491505,0
+LPX.US,D,19930104,000000,21.6992,21.7466,21.4696,21.7466,166015.8481123,0
+LPX.US,D,19930105,000000,21.5607,22.2008,21.4696,22.2008,224889.16051385,0
+LPX.US,D,19930106,000000,22.288,22.7875,22.288,22.7875,328649.94993192,0
+LPX.US,D,19930107,000000,22.7875,23.2377,22.6985,23.0656,320240.05426501,0
+LPX.US,D,19930108,000000,23.0171,23.4178,22.9716,23.2377,354317.26279779,0
+LPX.US,D,19930111,000000,23.6483,23.8334,23.6009,23.7858,291732.72135059,0
+LPX.US,D,19930112,000000,24.0055,24.2815,23.4178,23.5583,499253.28950344,0
+LPX.US,D,19930113,000000,23.5583,23.6483,23.2823,23.4663,103870.95389682,0
+LPX.US,D,19930114,000000,23.5583,23.7394,23.4663,23.6009,134889.83479013,0
+LPX.US,D,19930115,000000,23.6483,24.3272,23.6483,24.2341,238541.47041274,0
+LPX.US,D,19930118,000000,24.2341,24.2815,24.0521,24.2815,116212.4075669,0
+LPX.US,D,19930119,000000,24.1906,24.5557,24.1906,24.5557,117632.41759118,0
+LPX.US,D,19930120,000000,24.5557,24.6467,24.5091,24.6467,145484.82773283,0
+LPX.US,D,19930121,000000,24.6467,24.9139,24.6467,24.7397,191686.19302805,0
+LPX.US,D,19930122,000000,24.7397,24.7397,24.3272,24.3272,274474.29346834,0
+LPX.US,D,19930125,000000,24.3272,25.2769,24.3272,25.188,325372.30401823,0
+LPX.US,D,19930126,000000,25.188,25.3709,25.188,25.2769,266391.85918782,0
+LPX.US,D,19930127,000000,25.2769,25.3709,25.0038,25.3709,247714.43196458,0
+LPX.US,D,19930128,000000,25.2769,25.2769,24.7832,24.9604,226197.99537609,0
+LPX.US,D,19930129,000000,25.188,25.8211,25.188,25.7271,143299.73045704,0
+LPX.US,D,19930201,000000,25.8211,25.8211,25.461,25.644,132485.41924012,0
+LPX.US,D,19930202,000000,25.644,26.0022,25.554,26.0022,92727.159926944,0
+LPX.US,D,19930203,000000,26.0477,26.1407,25.7746,25.8627,242363.87462044,0
+LPX.US,D,19930204,000000,25.8627,26.3693,25.8627,26.2763,215056.22277279,0
+LPX.US,D,19930205,000000,26.2763,27.7239,26.2763,27.3676,508209.96483095,0
+LPX.US,D,19930208,000000,27.4378,27.7526,27.2112,27.7526,245641.52053413,0
+LPX.US,D,19930209,000000,27.7526,27.7526,27.522,27.615,298281.94907822,0
+LPX.US,D,19930210,000000,27.704,27.9345,27.3488,27.4755,274146.83208196,0
+LPX.US,D,19930211,000000,27.5684,28.6202,27.5684,28.5282,972076.20025609,0
+LPX.US,D,19930212,000000,28.4362,28.6202,27.7951,27.8416,311283.3789375,0
+LPX.US,D,19930216,000000,26.5236,26.7987,25.4353,25.6628,890160.31949618,0
+LPX.US,D,19930217,000000,25.8023,25.9844,24.8,25.0761,746859.57835585,0
+LPX.US,D,19930218,000000,25.4353,26.0754,25.3443,26.0754,486147.75926514,0
+LPX.US,D,19930219,000000,26.1674,26.4337,25.8904,25.8904,263662.00361801,0
+LPX.US,D,19930222,000000,25.9844,26.1674,25.8904,26.0754,179452.88247015,0
+LPX.US,D,19930223,000000,26.1674,26.4337,26.0754,26.304,245856.79607517,0
+LPX.US,D,19930224,000000,26.3396,26.6156,25.7568,26.6156,451741.0679794,0
+LPX.US,D,19930225,000000,26.7078,26.7078,25.8023,26.0754,350275.54031588,0
+LPX.US,D,19930226,000000,25.9844,26.1219,25.9379,26.0754,151816.75855283,0
+LPX.US,D,19930301,000000,26.0754,26.0754,25.3443,25.3443,426401.21649992,0
+LPX.US,D,19930302,000000,25.4353,25.8904,25.4353,25.6174,264645.39846044,0
+LPX.US,D,19930303,000000,25.8023,26.1674,25.8023,25.8479,307132.50266014,0
+LPX.US,D,19930304,000000,25.8904,26.2575,25.7568,26.1219,143299.73045704,0
+LPX.US,D,19930305,000000,26.1674,26.7532,26.1674,26.3396,355845.41593424,0
+LPX.US,D,19930308,000000,26.8907,27.615,26.6602,27.615,427603.92961657,0
+LPX.US,D,19930309,000000,27.615,28.1157,27.4378,27.9345,401390.8477734,0
+LPX.US,D,19930310,000000,27.8891,27.8891,27.1638,27.4378,224340.35948668,0
+LPX.US,D,19930311,000000,27.1638,27.1638,25.4798,25.7568,665270.14829903,0
+LPX.US,D,19930312,000000,24.8941,25.3898,24.4824,25.3898,566860.92690841,0
+LPX.US,D,19930315,000000,25.6174,26.3881,25.5728,26.304,314668.15728008,0
+LPX.US,D,19930316,000000,26.3881,26.5236,26.1219,26.5236,286160.82436565,0
+LPX.US,D,19930317,000000,26.4772,26.4772,25.8023,25.8904,159681.89592572,0
+LPX.US,D,19930318,000000,25.8023,26.1674,25.7074,26.0754,136854.60310842,0
+LPX.US,D,19930319,000000,26.0754,26.1219,25.7568,25.7568,282993.34293071,0
+LPX.US,D,19930322,000000,25.6628,26.1674,25.3898,26.1674,314668.15728008,0
+LPX.US,D,19930323,000000,26.1674,26.4772,26.0754,26.0754,94911.246519444,0
+LPX.US,D,19930324,000000,26.1219,26.6156,26.0279,26.304,206973.78849226,0
+LPX.US,D,19930325,000000,26.3396,26.5236,26.1674,26.1674,203915.46085277,0
+LPX.US,D,19930326,000000,26.2121,26.3881,25.7074,25.8904,235264.83518234,0
+LPX.US,D,19930329,000000,25.7074,25.9844,25.2512,25.8479,415044.16835558,0
+LPX.US,D,19930330,000000,25.8023,25.8479,25.5262,25.6174,197256.0686464,0
+LPX.US,D,19930331,000000,25.6628,25.7074,25.4353,25.4353,230567.17924438,0
+LPX.US,D,19930401,000000,25.3898,25.7074,25.3443,25.3898,276768.5445396,0
+LPX.US,D,19930402,000000,25.2512,25.2512,24.8,24.9406,368951.95685583,0
+LPX.US,D,19930405,000000,24.8941,25.5728,24.8941,25.4353,466375.76203743,0
+LPX.US,D,19930406,000000,25.4353,26.4337,25.4353,26.3396,288673.38302782,0
+LPX.US,D,19930407,000000,26.4337,26.4337,24.9871,25.2512,298722.60699322,0
+LPX.US,D,19930408,000000,25.5262,25.7568,25.4353,25.7568,107801.50121669,0
+LPX.US,D,19930412,000000,25.8904,26.1219,25.8023,26.0279,127899.94914749,0
+LPX.US,D,19930413,000000,26.1219,26.3881,26.0754,26.2575,152582.85648763,0
+LPX.US,D,19930414,000000,26.3396,26.4772,26.304,26.4337,115011.71581683,0
+LPX.US,D,19930415,000000,26.6156,27.1638,26.5236,27.1203,562167.31370361,0
+LPX.US,D,19930416,000000,27.2112,27.5684,27.1203,27.4378,387411.07648813,0
+LPX.US,D,19930419,000000,27.522,27.5684,27.2994,27.5684,143080.41218282,0
+LPX.US,D,19930420,000000,27.615,27.615,26.9808,27.3964,357374.57975397,0
+LPX.US,D,19930421,000000,27.2994,27.6585,27.1638,27.6585,207630.7326316,0
+LPX.US,D,19930422,000000,27.5684,27.7951,27.3964,27.3964,185567.51638251,0
+LPX.US,D,19930423,000000,27.2994,27.2994,25.9844,26.3396,147888.23259954,0
+LPX.US,D,19930426,000000,26.2575,26.2575,25.3443,25.5728,253284.30758293,0
+LPX.US,D,19930427,000000,25.6628,25.6628,25.4353,25.4353,198022.16658121,0
+LPX.US,D,19930428,000000,25.4353,25.5262,25.3443,25.3898,79403.322097731,0
+LPX.US,D,19930429,000000,25.4353,25.6628,25.3898,25.4798,78749.410008258,0
+LPX.US,D,19930430,000000,26.1674,26.9362,26.1219,26.5236,321222.43842416,0
+LPX.US,D,19930503,000000,26.7987,26.9808,26.7532,26.8907,173989.12859738,0
+LPX.US,D,19930504,000000,26.8442,26.8442,25.2047,25.4798,412747.89591774,0
+LPX.US,D,19930505,000000,25.5728,25.6174,23.5317,23.5317,700329.74099096,0
+LPX.US,D,19930506,000000,22.5303,23.7581,22.2583,22.3037,1679178.5299821,0
+LPX.US,D,19930507,000000,22.3937,23.0755,21.9822,22.6233,791313.47224041,0
+LPX.US,D,19930510,000000,22.8894,23.0755,22.8054,22.934,511267.28178713,0
+LPX.US,D,19930511,000000,22.934,23.485,22.8894,23.2546,264536.24466499,0
+LPX.US,D,19930512,000000,23.3387,23.5672,23.2002,23.5227,295992.75142343,0
+LPX.US,D,19930513,000000,23.4267,23.6098,23.2002,23.2457,309755.22580106,0
+LPX.US,D,19930514,000000,23.2457,23.2457,22.4225,22.5126,530381.3241922,0
+LPX.US,D,19930517,000000,22.5126,22.9716,22.3759,22.8796,191138.40268417,0
+LPX.US,D,19930518,000000,23.3387,23.5227,23.1082,23.1082,369279.41824221,0
+LPX.US,D,19930519,000000,23.3387,24.1539,23.1536,24.0709,748497.89597105,0
+LPX.US,D,19930520,000000,24.0709,24.612,24.0709,24.427,346886.71924015,0
+LPX.US,D,19930521,000000,24.5191,24.5191,24.244,24.427,315106.7938285,0
+LPX.US,D,19930524,000000,24.427,24.5191,24.1539,24.3359,212000.92718318,0
+LPX.US,D,19930525,000000,24.3359,24.9771,24.3359,24.7912,195507.58655245,0
+LPX.US,D,19930526,000000,25.0682,25.2967,24.9336,25.1593,202824.93358147,0
+LPX.US,D,19930527,000000,25.4353,25.4798,25.2512,25.4353,148651.29848447,0
+LPX.US,D,19930528,000000,25.5262,25.5262,24.9771,25.1137,124185.68805196,0
+LPX.US,D,19930601,000000,25.1137,25.1137,24.8376,24.8376,130303.3540142,0
+LPX.US,D,19930602,000000,24.9336,25.0227,24.703,24.703,344704.65401423,0
+LPX.US,D,19930603,000000,24.703,24.703,24.3805,24.4726,383041.89261985,0
+LPX.US,D,19930604,000000,24.427,24.612,24.2905,24.612,210578.89579233,0
+LPX.US,D,19930607,000000,24.5656,24.8842,24.5656,24.7912,145156.35566316,0
+LPX.US,D,19930608,000000,24.8376,24.8376,24.1539,24.1985,194303.86275252,0
+LPX.US,D,19930609,000000,23.9788,24.0709,23.5227,23.6098,330068.94927291,0
+LPX.US,D,19930610,000000,23.6098,23.9788,23.5227,23.6098,362835.30157687,0
+LPX.US,D,19930611,000000,23.8888,23.9788,23.3387,23.3387,237885.53695668,0
+LPX.US,D,19930614,000000,23.2457,23.2457,22.4225,22.5126,477519.55600731,0
+LPX.US,D,19930615,000000,23.0656,23.0656,21.8802,22.1464,607492.41658527,0
+LPX.US,D,19930616,000000,22.1464,22.1464,20.9661,21.5152,2013943.1138263,0
+LPX.US,D,19930617,000000,21.6992,22.6045,21.3331,22.4225,950776.04989192,0
+LPX.US,D,19930618,000000,22.9716,22.9716,22.6985,22.7875,448465.4434323,0
+LPX.US,D,19930621,000000,22.7875,23.2457,22.7875,23.0656,767393.6307852,0
+LPX.US,D,19930622,000000,23.0656,23.0656,22.1464,22.2404,312594.23516633,0
+LPX.US,D,19930623,000000,22.1464,22.5126,22.1464,22.4225,406851.5695963,0
+LPX.US,D,19930624,000000,22.6045,23.0656,22.4225,23.0656,470746.96727231,0
+LPX.US,D,19930625,000000,23.2457,23.7948,22.8796,22.9716,344595.50021876,0
+LPX.US,D,19930628,000000,22.8796,23.1536,22.6985,22.9716,630101.40181165,0
+LPX.US,D,19930629,000000,22.7875,22.8796,21.8802,21.8802,424651.72372268,0
+LPX.US,D,19930630,000000,22.4225,23.5227,22.4225,23.3387,673791.219128,0
+LPX.US,D,19930701,000000,23.8888,24.3359,23.4267,23.8888,1041430.2983884,0
+LPX.US,D,19930702,000000,23.7048,23.7048,23.2457,23.3387,955802.17789956,0
+LPX.US,D,19930706,000000,23.3387,23.3387,22.6045,22.6045,1299849.8877744,0
+LPX.US,D,19930707,000000,22.8796,23.3387,22.7875,23.3387,679361.09474635,0
+LPX.US,D,19930708,000000,23.5227,24.612,23.5227,24.5191,642441.84479843,0
+LPX.US,D,19930709,000000,24.5191,24.7912,24.1539,24.244,515090.69667812,0
+LPX.US,D,19930712,000000,24.3359,24.3359,23.7048,23.7048,304947.40538434,0
+LPX.US,D,19930713,000000,23.8888,23.9788,23.4267,23.4267,265736.93641506,0
+LPX.US,D,19930714,000000,23.6098,24.3359,23.6098,24.0709,811518.04191681,0
+LPX.US,D,19930715,000000,24.1539,24.3359,23.6098,24.0709,443875.93060651,0
+LPX.US,D,19930716,000000,24.0709,24.1539,22.9716,22.9716,795027.73333594,0
+LPX.US,D,19930719,000000,23.0656,23.0656,22.3274,22.5126,492372.55765627,0
+LPX.US,D,19930720,000000,22.4225,22.5126,21.6992,21.8802,943130.23079324,0
+LPX.US,D,19930721,000000,21.9722,22.3274,21.9722,22.0574,588597.6924544,0
+LPX.US,D,19930722,000000,22.6045,23.0656,22.6045,22.7875,554957.09910347,0
+LPX.US,D,19930723,000000,22.6985,23.3387,22.6045,23.3387,430552.09277729,0
+LPX.US,D,19930726,000000,23.3387,23.7948,23.3387,23.7048,402374.24261584,0
+LPX.US,D,19930727,000000,23.5227,23.6098,22.6045,22.8796,491607.47040475,0
+LPX.US,D,19930728,000000,22.8796,22.8796,22.2404,22.5126,445951.87408683,0
+LPX.US,D,19930729,000000,22.7875,23.0656,22.5126,22.6045,391232.47001254,0
+LPX.US,D,19930730,000000,22.6045,22.6045,22.4225,22.5126,574615.89980255,0
+LPX.US,D,19930802,000000,22.4225,22.6985,22.4225,22.5126,1007136.8036313,0
+LPX.US,D,19930803,000000,22.6045,22.8796,22.3274,22.6985,1056504.6396781,0
+LPX.US,D,19930804,000000,22.8796,23.7048,22.8796,23.6098,573416.21873577,0
+LPX.US,D,19930805,000000,23.6098,23.9788,23.2457,23.5227,315868.84903014,0
+LPX.US,D,19930806,000000,23.5227,24.0709,23.4267,23.8888,576036.92051011,0
+LPX.US,D,19930809,000000,23.96,24.6021,23.96,24.144,1069173.5547346,0
+LPX.US,D,19930810,000000,24.144,24.5091,23.96,24.4172,416243.84942235,0
+LPX.US,D,19930811,000000,24.6021,24.6021,24.0521,24.4172,438416.2194669,0
+LPX.US,D,19930812,000000,24.4172,24.5091,24.2341,24.4172,170059.59196081,0
+LPX.US,D,19930813,000000,24.4172,24.6021,24.3272,24.6021,120689.73454735,0
+LPX.US,D,19930816,000000,24.6021,24.9693,24.6021,24.8752,322642.44844843,0
+LPX.US,D,19930817,000000,25.1493,25.3343,24.9693,25.1493,521317.51643582,0
+LPX.US,D,19930818,000000,25.2424,25.4253,25.0593,25.0593,237011.29590971,0
+LPX.US,D,19930819,000000,25.2424,25.6984,24.9693,25.6084,457530.26187197,0
+LPX.US,D,19930820,000000,25.6984,26.0656,25.5165,25.9745,524372.81202542,0
+LPX.US,D,19930823,000000,26.1585,26.3396,25.7934,25.9745,262459.29050136,0
+LPX.US,D,19930824,000000,25.9745,26.1585,25.3343,25.7934,529181.64312544,0
+LPX.US,D,19930825,000000,25.6984,26.1585,25.6984,25.9745,302104.35328591,0
+LPX.US,D,19930826,000000,25.9745,26.2495,25.8825,25.8825,218332.85800318,0
+LPX.US,D,19930827,000000,25.9745,26.1585,25.6984,25.9745,256451.78901787,0
+LPX.US,D,19930830,000000,25.9745,26.2495,25.7934,26.1585,344704.65401423,0
+LPX.US,D,19930831,000000,26.3396,26.6156,26.1585,26.6156,405214.26266439,0
+LPX.US,D,19930901,000000,26.4337,26.5236,26.0656,26.2495,321877.36119691,0
+LPX.US,D,19930902,000000,26.3396,26.3396,25.7934,25.9745,141987.86354493,0
+LPX.US,D,19930903,000000,25.9745,26.0656,25.5165,25.6984,204790.71258305,0
+LPX.US,D,19930907,000000,25.6984,25.6984,24.6943,24.7832,475223.28356948,0
+LPX.US,D,19930908,000000,24.8752,24.8752,24.144,24.3272,377471.00631819,0
+LPX.US,D,19930909,000000,24.3272,24.6943,24.144,24.3272,380200.86188799,0
+LPX.US,D,19930910,000000,24.4172,25.5165,24.3272,25.4253,248478.50853281,0
+LPX.US,D,19930913,000000,25.4253,25.5165,24.7832,24.7832,232860.41963233,0
+LPX.US,D,19930914,000000,24.7832,24.8752,24.4172,24.5091,271742.41653195,0
+LPX.US,D,19930915,000000,24.5091,25.0593,24.144,25.0593,272072.90996821,0
+LPX.US,D,19930916,000000,24.8752,25.0593,24.2341,24.5091,340770.06396119,0
+LPX.US,D,19930917,000000,24.2341,24.6021,24.144,24.5091,473367.66904666,0
+LPX.US,D,19930920,000000,24.4172,24.4172,23.87,24.0521,615464.68638705,0
+LPX.US,D,19930921,000000,24.0521,24.4172,23.3198,23.503,551899.78214728,0
+LPX.US,D,19930922,000000,23.776,24.144,23.503,24.144,508645.5693295,0
+LPX.US,D,19930923,000000,24.2341,24.2341,23.87,23.87,321658.0429227,0
+LPX.US,D,19930924,000000,24.0521,24.0521,23.503,23.6869,148651.29848447,0
+LPX.US,D,19930927,000000,23.87,23.96,23.2279,23.4109,373976.06349688,0
+LPX.US,D,19930928,000000,23.4109,23.503,23.3198,23.4109,208502.95231199,0
+LPX.US,D,19930929,000000,23.503,24.144,23.4109,23.96,193649.95066305,0
+LPX.US,D,19930930,000000,24.144,24.4172,23.87,23.96,361742.75293897,0
+LPX.US,D,19931001,000000,24.2341,25.0593,24.144,24.8752,317397.00216659,0
+LPX.US,D,19931004,000000,25.0593,25.1493,24.4172,25.1493,373976.06349688,0
+LPX.US,D,19931005,000000,25.1493,25.6984,25.0593,25.1493,296754.80662507,0
+LPX.US,D,19931006,000000,25.6084,25.6084,24.6943,24.9693,469545.26483895,0
+LPX.US,D,19931007,000000,24.9693,25.0593,24.5091,24.5091,255689.73381623,0
+LPX.US,D,19931008,000000,24.7832,24.7832,23.776,24.0521,177374.91762323,0
+LPX.US,D,19931011,000000,24.2341,24.6021,24.0521,24.5091,175957.93964883,0
+LPX.US,D,19931012,000000,24.5091,24.5091,23.5929,23.87,332580.49725179,0
+LPX.US,D,19931013,000000,23.6869,24.0521,22.9616,23.87,557688.97603984,0
+LPX.US,D,19931014,000000,23.87,23.87,22.8707,23.0557,630208.53424053,0
+LPX.US,D,19931015,000000,23.0557,23.1339,22.5946,22.7797,402920.01159314,0
+LPX.US,D,19931018,000000,22.7797,23.3198,22.5946,22.9616,658171.10886094,0
+LPX.US,D,19931019,000000,23.776,24.0521,23.2279,23.503,1343649.8695695,0
+LPX.US,D,19931020,000000,23.6869,23.96,23.503,23.6869,738778.15475862,0
+LPX.US,D,19931021,000000,23.776,23.776,23.3198,23.503,476643.29359376,0
+LPX.US,D,19931022,000000,23.503,24.6021,23.503,24.3272,979940.32694569,0
+LPX.US,D,19931025,000000,24.6943,25.7934,24.6021,25.6984,735500.50884492,0
+LPX.US,D,19931026,000000,26.1585,26.1585,25.7934,26.0656,604544.25342454,0
+LPX.US,D,19931027,000000,25.9745,25.9745,25.4253,25.8825,655876.8577897,0
+LPX.US,D,19931028,000000,25.9745,26.7987,25.7934,26.5236,533221.34424076,0
+LPX.US,D,19931029,000000,26.7078,27.2569,26.4337,26.5236,635561.11295126,0
+LPX.US,D,19931101,000000,26.6156,28.1721,26.6156,28.078,1257360.7622082,0
+LPX.US,D,19931102,000000,28.078,30.8247,27.8969,30.3685,2393271.7560339,0
+LPX.US,D,19931103,000000,29.5453,30.0955,28.8122,29.8204,1274837.4976813,0
+LPX.US,D,19931104,000000,29.4543,30.3685,29.3633,29.7274,712127.44705031,0
+LPX.US,D,19931105,000000,29.7274,29.7274,28.7222,29.2703,665270.14829903,0
+LPX.US,D,19931108,000000,28.9052,29.3633,28.6291,29.2703,580733.5657648,0
+LPX.US,D,19931109,000000,29.6364,29.6364,28.6291,28.8122,351804.70413562,0
+LPX.US,D,19931110,000000,28.6202,28.8953,28.1621,28.7123,645500.1724379,0
+LPX.US,D,19931111,000000,28.8043,29.5355,28.6202,29.0784,649106.29042127,0
+LPX.US,D,19931112,000000,29.2614,30.4527,29.2614,29.9036,791202.29707837,0
+LPX.US,D,19931115,000000,30.0876,30.0876,28.7123,29.2614,357265.42595852,0
+LPX.US,D,19931116,000000,28.8953,28.9873,27.8791,28.1621,686131.66211478,0
+LPX.US,D,19931117,000000,28.1621,28.1621,26.9619,27.056,719990.56305662,0
+LPX.US,D,19931118,000000,27.056,27.6942,27.056,27.4231,663852.15964135,0
+LPX.US,D,19931119,000000,27.512,28.7123,27.3291,28.6202,1004620.202236,0
+LPX.US,D,19931122,000000,28.4362,28.8043,28.2552,28.6202,408601.06237353,0
+LPX.US,D,19931123,000000,29.0784,29.0784,28.6202,28.7123,533221.34424076,0
+LPX.US,D,19931124,000000,28.4362,28.5282,27.981,28.1621,398551.83840813,0
+LPX.US,D,19931126,000000,28.4362,28.6202,28.4362,28.6202,171697.909576,0
+LPX.US,D,19931129,000000,28.7123,29.3534,28.3452,29.1703,736701.20059499,0
+LPX.US,D,19931130,000000,29.1703,30.7287,29.1703,30.6337,1139512.0583927,0
+LPX.US,D,19931201,000000,30.6337,30.6337,29.6275,29.7185,616121.63052639,0
+LPX.US,D,19931202,000000,29.7185,29.9926,28.9873,29.7185,418210.63910723,0
+LPX.US,D,19931203,000000,29.8115,30.6337,29.6275,30.3597,842210.47210701,0
+LPX.US,D,19931206,000000,30.4527,30.4527,29.8115,29.9926,354971.17488726,0
+LPX.US,D,19931207,000000,29.9036,29.9036,28.8953,28.8953,638291.97920436,0
+LPX.US,D,19931208,000000,28.8953,29.5355,28.8953,28.8953,351804.70413562,0
+LPX.US,D,19931209,000000,28.9873,28.9873,27.4231,27.6942,761604.43689264,0
+LPX.US,D,19931210,000000,28.0701,28.0701,27.146,27.3291,841446.39553879,0
+LPX.US,D,19931213,000000,27.512,28.2552,27.3291,27.7881,447811.53134283,0
+LPX.US,D,19931214,000000,27.981,28.0701,27.3291,27.6942,461025.2046933,0
+LPX.US,D,19931215,000000,27.6942,28.0701,27.4231,27.606,311173.21445875,0
+LPX.US,D,19931216,000000,27.7881,27.8791,27.2379,27.3291,402157.9563915,0
+LPX.US,D,19931217,000000,27.512,28.1621,27.4231,27.7881,859358.7355105,0
+LPX.US,D,19931220,000000,27.6942,28.0701,27.146,27.146,803328.47520739,0
+LPX.US,D,19931221,000000,27.3291,27.6942,26.871,27.6942,729058.41354618,0
+LPX.US,D,19931222,000000,27.6942,28.6202,27.6942,28.6202,536172.53945136,0
+LPX.US,D,19931223,000000,28.5282,29.2614,27.981,29.0784,564023.93890973,0
+LPX.US,D,19931227,000000,28.8953,29.8115,28.8953,29.8115,389050.40478662,0
+LPX.US,D,19931228,000000,29.8115,30.2686,29.4453,30.2686,628464.09487974,0
+LPX.US,D,19931229,000000,30.0876,30.2686,29.9036,30.0876,243019.80807649,0
+LPX.US,D,19931230,000000,29.9926,30.1776,29.9036,30.0876,136854.60310842,0
+LPX.US,D,19931231,000000,30.1776,30.6337,30.1776,30.2686,118069.03277301,0
+LPX.US,D,19940103,000000,30.2686,30.4527,29.6275,29.8115,334327.96866245,0
+LPX.US,D,19940104,000000,29.8115,30.3597,29.6275,29.9926,360430.88602686,0
+LPX.US,D,19940105,000000,30.3597,30.9117,30.0876,30.8158,738450.69337224,0
+LPX.US,D,19940106,000000,31.1828,31.825,31.0938,31.3669,866239.46735769,0
+LPX.US,D,19940107,000000,31.4588,31.917,31.4588,31.825,381511.71811681,0
+LPX.US,D,19940110,000000,32.2831,32.377,31.825,31.917,706773.8576563,0
+LPX.US,D,19940111,000000,31.917,31.917,31.3669,31.5529,720207.85996425,0
+LPX.US,D,19940112,000000,31.5529,31.5529,30.2686,30.6337,804309.84868325,0
+LPX.US,D,19940113,000000,30.3597,30.7287,30.1776,30.4527,546544.17138669,0
+LPX.US,D,19940114,000000,30.7287,31.0938,30.7287,30.9117,370262.81308464,0
+LPX.US,D,19940117,000000,30.9988,31.1828,30.7287,30.9988,276330.91867447,0
+LPX.US,D,19940118,000000,31.0938,32.1001,31.0938,32.1001,333674.05657298,0
+LPX.US,D,19940119,000000,32.1001,32.8303,31.825,32.377,592638.40425302,0
+LPX.US,D,19940120,000000,32.1901,32.4642,31.825,32.1001,462335.05023882,0
+LPX.US,D,19940121,000000,32.1901,32.1901,31.7349,31.825,366002.78301181,0
+LPX.US,D,19940124,000000,31.64,32.5572,31.5529,32.1901,229147.1692201,0
+LPX.US,D,19940125,000000,32.0081,32.6491,31.825,32.5572,374193.3604045,0
+LPX.US,D,19940126,000000,32.1001,32.5572,31.5529,31.825,349290.12410687,0
+LPX.US,D,19940127,000000,31.917,33.1162,31.3669,33.0252,642773.34891799,0
+LPX.US,D,19940128,000000,33.0252,33.4843,31.825,32.0081,378346.25804846,0
+LPX.US,D,19940131,000000,32.1001,32.6491,31.825,32.4642,226526.46744576,0
+LPX.US,D,19940201,000000,32.5572,33.5743,32.4642,33.2082,508318.10794312,0
+LPX.US,D,19940202,000000,33.2983,34.3065,33.2082,34.1224,396366.74113234,0
+LPX.US,D,19940203,000000,34.3065,35.2197,33.8474,33.8474,814139.75437444,0
+LPX.US,D,19940204,000000,33.5743,33.6644,32.1901,32.2831,584446.81617704,0
+LPX.US,D,19940207,000000,32.1001,33.5743,32.0081,33.4843,357700.01977377,0
+LPX.US,D,19940208,000000,33.5546,33.6475,32.7343,33.4645,290967.63409907,0
+LPX.US,D,19940209,000000,33.6475,33.8395,33.2795,33.4645,437653.15358197,0
+LPX.US,D,19940210,000000,32.7343,32.8223,31.9982,32.1811,405322.40577656,0
+LPX.US,D,19940211,000000,32.1811,32.7343,31.9982,32.7343,280918.41013368,0
+LPX.US,D,19940214,000000,32.5492,32.5492,32.0912,32.2733,286925.91161717,0
+LPX.US,D,19940215,000000,32.5492,32.6403,32.2733,32.3683,397568.4435657,0
+LPX.US,D,19940216,000000,32.4552,32.8223,32.1811,32.3683,379763.23602286,0
+LPX.US,D,19940217,000000,32.5492,32.5492,31.543,32.0912,229695.97024728,0
+LPX.US,D,19940218,000000,32.0912,32.3683,31.9982,32.1811,365129.55264812,0
+LPX.US,D,19940222,000000,32.1811,32.5492,31.257,31.257,400516.60672643,0
+LPX.US,D,19940223,000000,31.4401,31.7251,31.166,31.7251,359339.34807226,0
+LPX.US,D,19940224,000000,31.7251,31.7251,31.074,31.166,279499.4107927,0
+LPX.US,D,19940225,000000,31.166,31.543,31.074,31.543,276440.07246993,0
+LPX.US,D,19940228,000000,31.543,31.8171,31.4401,31.8171,254268.71310866,0
+LPX.US,D,19940301,000000,31.8171,31.8171,30.892,31.166,314779.33244212,0
+LPX.US,D,19940302,000000,30.7989,31.543,30.71,31.4401,264754.55225591,0
+LPX.US,D,19940303,000000,31.543,32.0912,31.4401,31.63,293479.18207795,0
+LPX.US,D,19940304,000000,31.543,31.7251,30.7989,31.257,193540.79686758,0
+LPX.US,D,19940307,000000,31.257,31.7251,30.892,31.7251,192229.94063877,0
+LPX.US,D,19940308,000000,31.9071,31.9071,31.166,31.257,165471.08981829,0
+LPX.US,D,19940309,000000,31.63,31.9982,30.9801,31.257,363162.76296325,0
+LPX.US,D,19940310,000000,31.257,31.257,29.4256,29.6096,525574.51445878,0
+LPX.US,D,19940311,000000,29.9737,30.2498,29.6096,29.7947,795243.00887699,0
+LPX.US,D,19940314,000000,29.9737,30.3398,29.7947,29.8847,309860.33686335,0
+LPX.US,D,19940315,000000,30.1589,30.6149,30.0688,30.6149,439506.74673822,0
+LPX.US,D,19940316,000000,30.71,30.71,30.1589,30.6149,399752.5301582,0
+LPX.US,D,19940317,000000,30.4339,30.6149,29.7947,29.8847,281792.65118065,0
+LPX.US,D,19940318,000000,29.8847,29.8847,29.0516,29.5186,656533.80192904,0
+LPX.US,D,19940321,000000,29.4256,29.4256,28.3185,28.5955,452615.30902637,0
+LPX.US,D,19940322,000000,28.5955,28.8686,27.7703,28.7756,872134.78299583,0
+LPX.US,D,19940323,000000,28.7756,30.2498,28.7756,29.6096,865364.21562742,0
+LPX.US,D,19940324,000000,29.6096,29.9737,29.2317,29.2317,853897.00300432,0
+LPX.US,D,19940325,000000,29.4256,29.5186,28.6855,28.7756,302981.62638277,0
+LPX.US,D,19940328,000000,28.9596,29.0516,28.2274,28.2274,431754.80589394,0
+LPX.US,D,19940329,000000,28.2274,28.2274,27.0283,27.1203,558667.31746583,0
+LPX.US,D,19940330,000000,26.9362,27.4933,26.5692,26.5692,778315.074431,0
+LPX.US,D,19940331,000000,27.0283,27.0283,26.0199,26.5692,678925.4902478,0
+LPX.US,D,19940404,000000,25.7469,25.7469,24.2717,24.8199,1131320.4703166,0
+LPX.US,D,19940405,000000,25.3799,26.4772,25.3799,26.4772,809769.55982286,0
+LPX.US,D,19940406,000000,26.3881,26.5692,25.653,25.7469,613170.43531579,0
+LPX.US,D,19940407,000000,25.839,25.839,25.0138,25.5629,692466.62498465,0
+LPX.US,D,19940408,000000,25.5629,25.5629,24.2717,24.6368,1140167.9918487,0
+LPX.US,D,19940411,000000,24.5458,24.8199,24.2717,24.2717,644300.49137113,0
+LPX.US,D,19940412,000000,24.7317,25.4698,24.4547,25.0138,1211272.5934415,0
+LPX.US,D,19940413,000000,25.2869,25.5629,24.6368,24.7317,516509.69601911,0
+LPX.US,D,19940414,000000,24.9139,25.4698,24.6368,25.4698,365785.48610418,0
+LPX.US,D,19940415,000000,25.3799,25.653,24.3628,24.6368,457638.40498415,0
+LPX.US,D,19940418,000000,25.1967,25.1967,24.4547,24.4547,653257.16669865,0
+LPX.US,D,19940419,000000,24.3628,24.6368,23.1735,23.9957,1029526.4705835,0
+LPX.US,D,19940420,000000,23.9056,24.2717,22.3374,23.3565,861650.96521517,0
+LPX.US,D,19940421,000000,23.7236,24.0886,23.6296,23.8135,603888.31996849,0
+LPX.US,D,19940422,000000,23.7236,23.8135,22.8994,23.2634,449665.12449907,0
+LPX.US,D,19940425,000000,23.1735,23.7236,22.6135,23.6296,1394217.3866832,0
+LPX.US,D,19940426,000000,23.7236,23.7236,22.8994,23.4465,963882.59081351,0
+LPX.US,D,19940428,000000,23.5415,24.1806,23.4465,23.9957,571668.74732512,0
+LPX.US,D,19940429,000000,23.9056,25.1048,23.7236,24.7317,729165.54597505,0
+LPX.US,D,19940502,000000,25.0138,25.1048,24.3628,24.5458,318384.43974218,0
+LPX.US,D,19940503,000000,24.3628,24.5458,24.0886,24.2717,417337.40874353,0
+LPX.US,D,19940504,000000,24.1806,24.1806,23.7236,23.9056,271308.83339999,0
+LPX.US,D,19940505,000000,24.4547,24.8199,24.3628,24.6368,944879.72357048,0
+LPX.US,D,19940506,000000,23.9056,24.4547,23.9056,24.2717,406415.96509775,0
+LPX.US,D,19940509,000000,24.2717,24.6368,24.1806,24.2717,408817.34859788,0
+LPX.US,D,19940510,000000,24.4547,24.5458,24.3628,24.3628,265301.3319165,0
+LPX.US,D,19940511,000000,24.3628,24.3628,23.4465,23.6296,386098.19889274,0
+LPX.US,D,19940512,000000,23.9957,24.1806,23.9056,23.9957,191576.0285493,0
+LPX.US,D,19940513,000000,24.0886,24.2717,23.7236,24.0886,244110.33534781,0
+LPX.US,D,19940516,000000,23.9056,24.0886,23.8135,23.9056,225434.92949116,0
+LPX.US,D,19940517,000000,23.6296,24.0886,23.6296,24.0886,355628.11902661,0
+LPX.US,D,19940518,000000,24.3716,24.6467,24.2717,24.5557,323515.67881212,0
+LPX.US,D,19940519,000000,24.7397,25.8479,24.6467,25.8479,394836.56662931,0
+LPX.US,D,19940520,000000,25.6628,25.7568,25.1967,25.2869,505589.26305661,0
+LPX.US,D,19940523,000000,25.1967,25.7568,25.1967,25.6628,465719.82858138,0
+LPX.US,D,19940524,000000,25.6628,25.9379,25.1048,25.1967,545562.79791084,0
+LPX.US,D,19940525,000000,25.1048,25.1048,24.5557,24.9237,532566.421468,0
+LPX.US,D,19940526,000000,25.1048,25.6628,25.1048,25.6628,408925.49171005,0
+LPX.US,D,19940527,000000,25.3799,25.5728,25.1048,25.1048,247496.12437366,0
+LPX.US,D,19940531,000000,25.1048,25.1967,24.7397,25.0138,149306.22125724,0
+LPX.US,D,19940601,000000,24.9237,25.2869,24.8278,25.1967,234061.1113824,0
+LPX.US,D,19940602,000000,25.6628,25.8479,25.2869,25.7568,738997.47303283,0
+LPX.US,D,19940603,000000,25.7568,26.304,25.6628,26.1219,620709.1219856,0
+LPX.US,D,19940606,000000,26.2121,26.397,25.8479,25.9379,291839.85377946,0
+LPX.US,D,19940607,000000,25.8479,25.8479,25.0138,25.5728,687442.5183436,0
+LPX.US,D,19940608,000000,25.6628,25.8479,25.0138,25.3799,337712.74700501,0
+LPX.US,D,19940609,000000,25.3799,25.3799,25.1048,25.1967,269885.79132583,0
+LPX.US,D,19940610,000000,25.1967,25.2869,24.5557,24.6467,410457.68757965,0
+LPX.US,D,19940613,000000,24.3716,24.9237,24.1806,24.8278,444205.41335947,0
+LPX.US,D,19940614,000000,25.0138,25.3799,24.9237,25.0138,400297.28845221,0
+LPX.US,D,19940615,000000,25.2869,25.6628,25.1967,25.3799,536172.53945136,0
+LPX.US,D,19940616,000000,25.1967,25.5728,25.0138,25.4798,234171.27586116,0
+LPX.US,D,19940617,000000,25.5728,25.5728,24.9237,25.0138,337494.43941409,0
+LPX.US,D,19940620,000000,24.8278,24.9237,24.4647,24.5557,314779.33244212,0
+LPX.US,D,19940621,000000,24.3716,24.3716,23.9056,24.2717,484177.9375304,0
+LPX.US,D,19940622,000000,24.4647,24.4647,23.9957,24.3716,251210.38546918,0
+LPX.US,D,19940623,000000,24.5557,24.5557,23.9957,23.9957,503403.15509752,0
+LPX.US,D,19940624,000000,23.9957,24.0886,23.5415,23.9056,355735.25145548,0
+LPX.US,D,19940627,000000,23.7236,23.8135,23.4465,23.7236,256451.78901787,0
+LPX.US,D,19940628,000000,23.7236,23.7236,22.8894,23.0755,381839.17950319,0
+LPX.US,D,19940629,000000,23.0755,23.1635,22.1563,22.2493,945972.27220837,0
+LPX.US,D,19940630,000000,22.3374,22.5214,22.1563,22.5214,669637.31080076,0
+LPX.US,D,19940701,000000,22.5214,22.7954,22.4323,22.7954,216586.39727581,0
+LPX.US,D,19940705,000000,22.7084,22.7084,22.4323,22.4323,211124.66476963,0
+LPX.US,D,19940706,000000,22.5214,23.2634,22.4323,22.9806,448356.28963684,0
+LPX.US,D,19940707,000000,22.8894,23.1635,22.7084,22.7954,438635.53774111,0
+LPX.US,D,19940708,000000,22.6135,22.7954,22.3374,22.3374,253611.76896931,0
+LPX.US,D,19940711,000000,22.4323,22.7084,22.4323,22.5214,301340.27671769,0
+LPX.US,D,19940712,000000,22.4323,22.4323,22.0574,22.1563,325918.07299553,0
+LPX.US,D,19940713,000000,22.1563,22.1563,21.5973,21.5973,793499.5801995,0
+LPX.US,D,19940714,000000,22.8894,23.2634,22.3374,23.0755,887210.13496888,0
+LPX.US,D,19940715,000000,23.1635,23.5415,23.0755,23.5415,569810.10075242,0
+LPX.US,D,19940718,000000,23.5415,23.9056,23.4465,23.7236,733314.40088584,0
+LPX.US,D,19940719,000000,23.8135,24.2717,23.7236,24.1806,500456.00262009,0
+LPX.US,D,19940720,000000,24.0886,24.0886,23.6296,23.9957,417773.01324209,0
+LPX.US,D,19940721,000000,23.9957,24.5557,23.7236,24.4647,680343.4789055,0
+LPX.US,D,19940722,000000,24.4647,24.4647,24.2717,24.4647,404229.85713867,0
+LPX.US,D,19940725,000000,24.4647,24.8278,24.4647,24.7397,292279.50101118,0
+LPX.US,D,19940726,000000,24.7397,24.7397,24.4647,24.5557,141879.72043276,0
+LPX.US,D,19940727,000000,24.7397,24.7397,23.6296,23.7236,534859.66185596,0
+LPX.US,D,19940728,000000,23.6296,23.6296,23.3565,23.4465,337933.07596252,0
+LPX.US,D,19940729,000000,23.4465,23.8135,23.3565,23.8135,344269.04951568,0
+LPX.US,D,19940801,000000,23.8135,24.4647,23.7236,24.3716,356611.51386904,0
+LPX.US,D,19940802,000000,24.3716,24.7397,24.1806,24.2717,593512.64529999,0
+LPX.US,D,19940803,000000,24.2717,24.6467,24.0886,24.4647,620926.41889323,0
+LPX.US,D,19940804,000000,24.3716,24.3716,23.7236,23.9056,447373.9054777,0
+LPX.US,D,19940805,000000,23.9056,23.9056,23.6296,23.6296,179997.64076416,0
+LPX.US,D,19940808,000000,23.8135,23.9056,23.7236,23.8135,242471.00704932,0
+LPX.US,D,19940809,000000,23.7236,23.7236,23.3466,23.4465,242035.40255076,0
+LPX.US,D,19940810,000000,23.6296,23.8135,23.3466,23.3466,398221.34497188,0
+LPX.US,D,19940811,000000,23.3466,23.4465,22.9806,23.0755,386427.6816457,0
+LPX.US,D,19940812,000000,23.1635,23.4465,23.0755,23.1635,368841.79237707,0
+LPX.US,D,19940815,000000,22.9806,23.3466,22.9806,23.0755,339132.75702929,0
+LPX.US,D,19940816,000000,23.0755,23.4465,22.9806,23.2546,403029.1653886,0
+LPX.US,D,19940817,000000,23.3466,23.4465,23.1635,23.1635,271742.41653195,0
+LPX.US,D,19940818,000000,23.1635,23.2546,22.8894,22.8894,254051.41620103,0
+LPX.US,D,19940819,000000,23.0755,23.0755,22.6045,22.7084,274146.83208196,0
+LPX.US,D,19940822,000000,22.5126,23.1635,22.5126,22.7084,353223.7034766,0
+LPX.US,D,19940823,000000,22.9806,23.5415,22.9806,23.4465,610331.42595052,0
+LPX.US,D,19940824,000000,23.6296,24.2815,23.6296,24.2815,708086.73525169,0
+LPX.US,D,19940825,000000,24.2815,24.2815,23.5415,23.8135,569155.17797966,0
+LPX.US,D,19940826,000000,23.9957,24.8278,23.9957,24.5557,1085558.7522532,0
+LPX.US,D,19940829,000000,24.7397,25.4798,24.6467,25.3898,611859.57908697,0
+LPX.US,D,19940830,000000,25.8557,26.5069,25.7658,26.5069,793606.71262838,0
+LPX.US,D,19940831,000000,26.312,26.5979,25.7658,26.312,683946.56483898,0
+LPX.US,D,19940901,000000,26.405,26.5979,26.1318,26.312,569810.10075242,0
+LPX.US,D,19940902,000000,26.5979,26.5979,26.0379,26.0379,428366.9955015,0
+LPX.US,D,19940906,000000,26.0379,26.2218,25.8557,26.1318,179343.72867468,0
+LPX.US,D,19940907,000000,26.312,26.312,25.7658,25.9468,215168.40861812,0
+LPX.US,D,19940908,000000,25.9468,26.405,25.9468,26.312,320894.97703778,0
+LPX.US,D,19940909,000000,25.7658,25.9468,25.2047,25.6628,409146.83135084,0
+LPX.US,D,19940912,000000,25.7658,25.7658,25.2967,25.3898,459606.20535231,0
+LPX.US,D,19940913,000000,25.3898,26.1318,25.3898,26.0379,485379.63996376,0
+LPX.US,D,19940914,000000,26.0379,26.0379,25.3898,25.4798,542504.47027135,0
+LPX.US,D,19940915,000000,25.5728,25.8557,25.5728,25.8557,264099.62948315,0
+LPX.US,D,19940916,000000,25.4798,25.5728,25.2967,25.2967,359780.00598726,0
+LPX.US,D,19940919,000000,25.2967,25.7658,25.2047,25.6628,407724.79995998,0
+LPX.US,D,19940920,000000,25.5728,25.5728,24.9237,25.1137,446063.04924888,0
+LPX.US,D,19940921,000000,25.0227,25.0227,24.1906,24.5557,440381.99846848,0
+LPX.US,D,19940922,000000,24.5557,25.0227,24.5557,24.7397,298938.89321757,0
+LPX.US,D,19940923,000000,24.8278,25.3898,24.8278,25.2967,302000.25290691,0
+LPX.US,D,19940926,000000,25.2047,25.2047,24.8278,24.9237,191686.19302805,0
+LPX.US,D,19940927,000000,25.1137,25.3898,24.8278,25.3898,238212.99834306,0
+LPX.US,D,19940928,000000,25.4798,25.8557,25.3898,25.6628,400078.98086129,0
+LPX.US,D,19940929,000000,25.7658,25.7658,24.5557,24.8278,393415.54592175,0
+LPX.US,D,19940930,000000,24.9237,25.1137,24.5557,24.5557,272616.65757893,0
+LPX.US,D,19941003,000000,24.6467,24.9237,24.3716,24.7397,250556.47337972,0
+LPX.US,D,19941004,000000,24.5557,24.6467,23.7236,23.7236,413294.67557833,0
+LPX.US,D,19941005,000000,23.9056,23.9056,23.3466,23.3466,375394.05215456,0
+LPX.US,D,19941006,000000,23.3466,23.5415,22.7954,22.7954,324934.6781531,0
+LPX.US,D,19941007,000000,22.9806,23.4465,22.8894,23.0755,315541.38764376,0
+LPX.US,D,19941010,000000,23.2546,23.8135,23.2546,23.4465,368077.71580884,0
+LPX.US,D,19941011,000000,23.6296,23.7236,23.3466,23.3466,248590.69437814,0
+LPX.US,D,19941012,000000,23.1635,23.2546,22.8894,23.1635,346231.79646738,0
+LPX.US,D,19941013,000000,23.5415,24.1906,23.5415,23.6296,424214.09785755,0
+LPX.US,D,19941014,000000,23.7236,23.9056,23.5415,23.5415,347760.96028713,0
+LPX.US,D,19941017,000000,23.4465,23.5415,23.0755,23.1635,385441.2547534,0
+LPX.US,D,19941018,000000,23.2546,23.2546,22.8894,23.0755,387628.37339576,0
+LPX.US,D,19941019,000000,22.9806,23.1635,22.7084,22.9806,823425.9124549,0
+LPX.US,D,19941020,000000,23.1635,23.2546,22.7954,23.2546,408055.29339624,0
+LPX.US,D,19941021,000000,23.1635,23.2546,22.9806,23.0755,289765.93166572,0
+LPX.US,D,19941024,000000,23.0755,23.3466,22.7084,22.7954,308442.34820565,0
+LPX.US,D,19941025,000000,22.7084,22.9806,22.2404,22.4225,623985.757216,0
+LPX.US,D,19941026,000000,22.7954,22.8894,22.1464,22.1464,254924.64656472,0
+LPX.US,D,19941027,000000,22.4225,22.7084,22.4225,22.7084,287909.3064596,0
+LPX.US,D,19941028,000000,22.7084,23.5415,22.7084,23.2546,335528.66041251,0
+LPX.US,D,19941031,000000,23.2546,23.3466,22.6045,22.7084,346779.58681126,0
+LPX.US,D,19941101,000000,22.6045,22.7954,22.3274,22.3274,402699.68263563,0
+LPX.US,D,19941102,000000,22.2404,22.4225,21.8713,22.0574,536716.28706207,0
+LPX.US,D,19941103,000000,22.1464,22.4225,22.0574,22.2404,213965.69550147,0
+LPX.US,D,19941104,000000,22.2404,22.2404,21.5874,21.5874,309318.61061922,0
+LPX.US,D,19941107,000000,21.5874,21.5874,21.1323,21.2223,601812.37648816,0
+LPX.US,D,19941108,000000,21.2223,21.4973,21.1323,21.3143,516071.05947068,0
+LPX.US,D,19941109,000000,21.4973,21.5874,21.0303,21.1323,603122.22203369,0
+LPX.US,D,19941110,000000,21.2223,21.5874,21.2223,21.3143,233843.81447477,0
+LPX.US,D,19941111,000000,21.3143,21.4083,20.8463,21.1323,265191.16743775,0
+LPX.US,D,19941114,000000,21.3143,21.6903,21.2223,21.2223,258311.44627387,0
+LPX.US,D,19941115,000000,21.2223,21.2223,20.5733,20.5733,615575.86154909,0
+LPX.US,D,19941116,000000,20.5733,21.2223,20.5733,21.1323,797648.43511029,0
+LPX.US,D,19941117,000000,21.2223,21.3143,20.5733,20.6642,816543.15924115,0
+LPX.US,D,19941118,000000,20.8463,20.9394,20.5733,20.5733,428586.31377571,0
+LPX.US,D,19941121,000000,20.8463,21.0303,20.7542,20.7542,398442.68461267,0
+LPX.US,D,19941122,000000,20.5733,20.6642,19.5492,19.5492,730148.94081749,0
+LPX.US,D,19941123,000000,19.6392,19.9133,19.5492,19.7302,716057.99437018,0
+LPX.US,D,19941125,000000,19.7302,20.1062,19.6392,20.0152,164817.17772882,0
+LPX.US,D,19941128,000000,20.0152,20.4723,19.9133,20.3803,459606.20535231,0
+LPX.US,D,19941129,000000,20.4723,20.4723,20.1062,20.2922,281030.59597901,0
+LPX.US,D,19941130,000000,20.4723,21.1323,20.4723,20.8463,379219.48841213,0
+LPX.US,D,19941201,000000,20.7542,20.7542,20.1062,20.1062,245091.70882366,0
+LPX.US,D,19941202,000000,20.1062,20.5733,19.9133,20.5733,351257.92447503,0
+LPX.US,D,19941205,000000,20.4723,20.6642,20.1062,20.1962,219645.73559858,0
+LPX.US,D,19941206,000000,20.1962,20.3803,20.1062,20.2922,289984.23925664,0
+LPX.US,D,19941207,000000,20.1962,20.9394,20.1962,20.6642,326245.53438191,0
+LPX.US,D,19941208,000000,20.4723,20.7542,20.0152,20.0152,192449.25891298,0
+LPX.US,D,19941209,000000,20.0152,20.0152,19.1722,20.0152,461242.50160093,0
+LPX.US,D,19941212,000000,20.1062,20.6642,19.9133,20.5733,382713.42055017,0
+LPX.US,D,19941213,000000,20.6642,20.6642,19.8222,19.9133,482104.01541666,0
+LPX.US,D,19941214,000000,19.9133,20.1962,19.8222,20.1062,352242.33000075,0
+LPX.US,D,19941215,000000,20.0152,20.9394,20.0152,20.7542,339897.8442808,0
+LPX.US,D,19941216,000000,21.4083,21.4083,20.8463,20.8463,462988.96232829,0
+LPX.US,D,19941219,000000,20.9394,21.0303,20.3803,21.0303,206430.04088154,0
+LPX.US,D,19941220,000000,21.0303,21.1323,20.6642,20.9394,365237.69576029,0
+LPX.US,D,19941221,000000,21.0303,21.2223,20.8463,21.0303,786723.95941462,0
+LPX.US,D,19941222,000000,21.2223,21.3143,20.9394,21.2223,317944.79251047,0
+LPX.US,D,19941223,000000,21.3143,21.5874,21.1323,21.3143,200202.21044055,0
+LPX.US,D,19941227,000000,21.3143,21.4083,21.1323,21.2223,177049.47760343,0
+LPX.US,D,19941228,000000,21.2223,21.2223,20.1062,20.3803,259729.43493157,0
+LPX.US,D,19941229,000000,20.3803,20.8463,20.2922,20.2922,430441.92829854,0
+LPX.US,D,19941230,000000,20.1062,20.3803,20.0152,20.2922,365237.69576029,0
+LPX.US,D,19950103,000000,20.1062,21.1323,20.1062,21.1323,243562.54500392,0
+LPX.US,D,19950104,000000,21.1323,21.4083,20.9394,21.4083,335310.35282159,0
+LPX.US,D,19950105,000000,21.2223,21.7823,21.0303,21.4083,250337.15510551,0
+LPX.US,D,19950106,000000,21.4973,21.7823,21.3143,21.4083,354751.85661305,0
+LPX.US,D,19950109,000000,21.2223,21.8713,21.2223,21.4973,404229.85713867,0
+LPX.US,D,19950110,000000,21.5874,21.9643,21.4973,21.5874,763352.91898659,0
+LPX.US,D,19950111,000000,21.8713,21.8713,21.3143,21.7823,308662.67716316,0
+LPX.US,D,19950112,000000,21.7823,21.8713,21.4973,21.6903,133359.66028709,0
+LPX.US,D,19950113,000000,21.5874,21.8713,21.3143,21.7823,339352.0753035,0
+LPX.US,D,19950116,000000,21.8713,22.1464,21.6903,22.1464,460589.60019474,0
+LPX.US,D,19950117,000000,21.9643,22.5214,21.9643,22.4323,466706.25547369,0
+LPX.US,D,19950118,000000,22.4323,22.7084,22.0574,22.1464,419844.91398926,0
+LPX.US,D,19950119,000000,22.2493,22.3374,21.9643,22.0574,147668.91432533,0
+LPX.US,D,19950120,000000,22.0574,22.0574,21.7823,21.8713,197581.5086662,0
+LPX.US,D,19950123,000000,21.5874,21.7823,21.3143,21.7823,236246.20865819,0
+LPX.US,D,19950124,000000,21.5874,21.6903,20.7542,21.0303,575599.29464499,0
+LPX.US,D,19950125,000000,20.8463,21.2223,20.5733,20.8463,525028.74548149,0
+LPX.US,D,19950126,000000,20.7542,20.9394,20.4723,20.5733,320128.87910297,0
+LPX.US,D,19950127,000000,20.4723,20.7542,19.8222,20.1062,402374.24261584,0
+LPX.US,D,19950130,000000,20.0152,20.0152,19.7302,19.9133,299484.66219486,0
+LPX.US,D,19950131,000000,19.9133,20.0152,19.5492,19.6392,431754.80589394,0
+LPX.US,D,19950201,000000,19.8222,20.3803,19.6392,20.1962,298722.60699322,0
+LPX.US,D,19950202,000000,20.3803,20.7542,20.1962,20.6642,224451.53464873,0
+LPX.US,D,19950203,000000,20.7542,20.8463,20.4723,20.7542,309318.61061922,0
+LPX.US,D,19950206,000000,20.7542,21.2223,20.6642,21.0303,372555.04278931,0
+LPX.US,D,19950207,000000,21.0303,21.1323,20.6642,20.9394,285832.35229597,0
+LPX.US,D,19950208,000000,21.0303,21.3143,20.8463,21.2223,562053.10649169,0
+LPX.US,D,19950209,000000,21.3143,21.3143,21.0303,21.0303,373209.96556207,0
+LPX.US,D,19950210,000000,21.2223,21.3143,20.7542,21.0303,356171.86663732,0
+LPX.US,D,19950213,000000,21.0303,21.4973,20.9394,21.4083,405103.08750235,0
+LPX.US,D,19950214,000000,21.1323,21.3143,20.6642,21.3143,321111.26326211,0
+LPX.US,D,19950215,000000,21.3143,21.7823,21.2223,21.4973,562601.90751886,0
+LPX.US,D,19950216,000000,21.5973,21.7823,21.3143,21.7823,446172.20304434,0
+LPX.US,D,19950217,000000,21.7823,21.8713,21.6903,21.6903,662104.68823069,0
+LPX.US,D,19950221,000000,21.5973,21.8713,21.5973,21.8713,239195.38250221,0
+LPX.US,D,19950222,000000,21.7823,21.8713,21.6903,21.8713,279827.88286236,0
+LPX.US,D,19950223,000000,21.8713,22.2493,21.7823,21.8713,567954.48622959,0
+LPX.US,D,19950224,000000,21.8713,21.8713,21.4973,21.6903,334983.9021185,0
+LPX.US,D,19950227,000000,21.6903,21.6903,21.3143,21.3143,217242.33073187,0
+LPX.US,D,19950228,000000,21.2223,21.3143,20.8463,21.1323,279608.56458815,0
+LPX.US,D,19950301,000000,21.4083,21.4083,20.7542,20.7542,255907.03072386,0
+LPX.US,D,19950302,000000,20.5643,20.6642,20.1962,20.2922,354644.72418417,0
+LPX.US,D,19950303,000000,20.1962,20.3803,20.0053,20.1962,429680.88378019,0
+LPX.US,D,19950306,000000,20.0963,20.5643,19.9133,20.5643,225544.08328661,0
+LPX.US,D,19950307,000000,20.3803,20.6642,20.1962,20.1962,333125.2555458,0
+LPX.US,D,19950308,000000,20.2922,20.4723,20.0963,20.2922,290311.70064301,0
+LPX.US,D,19950309,000000,20.2922,20.3803,20.1962,20.1962,339461.22909896,0
+LPX.US,D,19950310,000000,20.2922,21.0303,20.2922,21.0303,318053.94630593,0
+LPX.US,D,19950313,000000,20.9394,21.0303,20.2922,20.3803,552554.70492004,0
+LPX.US,D,19950314,000000,20.4723,20.8463,20.3803,20.4723,341645.31569146,0
+LPX.US,D,19950315,000000,20.5643,20.5643,20.0963,20.1962,371462.49415141,0
+LPX.US,D,19950316,000000,20.0053,20.1962,19.9133,20.0053,460371.29260382,0
+LPX.US,D,19950317,000000,20.0963,20.1962,19.9133,20.0053,485816.2551456,0
+LPX.US,D,19950320,000000,20.0053,20.0963,19.5402,19.5402,567080.24518262,0
+LPX.US,D,19950321,000000,19.6293,19.6293,19.0722,19.0722,963992.75529226,0
+LPX.US,D,19950322,000000,19.1622,19.2544,18.5122,18.6032,1748863.1215506,0
+LPX.US,D,19950323,000000,18.6983,19.1622,18.6032,19.1622,1371063.6431628,0
+LPX.US,D,19950324,000000,19.1622,19.2544,18.7854,19.2544,1221428.9498359,0
+LPX.US,D,19950327,000000,19.1622,19.1622,18.9773,19.1622,517930.71672667,0
+LPX.US,D,19950328,000000,19.2544,19.8222,19.2544,19.8222,505153.65855805,0
+LPX.US,D,19950329,000000,19.7214,19.9133,19.7214,19.9133,376925.23734089,0
+LPX.US,D,19950330,000000,19.8222,20.5643,19.8222,20.4723,526120.28343609,0
+LPX.US,D,19950331,000000,20.2922,20.8463,20.1962,20.6642,580842.71956026,0
+LPX.US,D,19950403,000000,20.5643,20.8463,20.3803,20.3803,272072.90996821,0
+LPX.US,D,19950404,000000,20.6642,20.9394,20.5643,20.8463,232860.41963233,0
+LPX.US,D,19950405,000000,20.8463,20.8463,20.4723,20.4723,179452.88247015,0
+LPX.US,D,19950406,000000,20.5643,20.6642,20.2922,20.3803,202605.61530726,0
+LPX.US,D,19950407,000000,20.4723,20.4723,20.0963,20.3803,196708.27830252,0
+LPX.US,D,19950410,000000,20.3803,20.3803,20.0963,20.1962,186768.20813257,0
+LPX.US,D,19950411,000000,20.3803,20.4723,19.9133,20.0963,199441.16592219,0
+LPX.US,D,19950412,000000,20.0053,20.1962,19.9133,20.1962,162413.77286211,0
+LPX.US,D,19950413,000000,19.9133,20.1962,19.6293,19.6293,351475.22138265,0
+LPX.US,D,19950417,000000,19.7214,19.8222,19.5402,19.7214,379000.17013792,0
+LPX.US,D,19950418,000000,19.2544,19.4453,19.0722,19.1622,1119085.1383922,0
+LPX.US,D,19950419,000000,19.1622,19.4453,19.0722,19.2544,335965.27559435,0
+LPX.US,D,19950420,000000,19.2544,19.2544,18.8902,18.9773,434155.17871078,0
+LPX.US,D,19950421,000000,18.9773,19.2544,18.7854,19.0722,619833.87025533,0
+LPX.US,D,19950424,000000,19.0722,19.0722,18.6983,18.9773,429135.11480288,0
+LPX.US,D,19950425,000000,18.9773,19.2544,18.9773,19.2544,337165.96734442,0
+LPX.US,D,19950426,000000,19.2544,19.4453,19.1622,19.2544,138382.75624486,0
+LPX.US,D,19950427,000000,19.1622,19.2544,19.0722,19.2544,234827.20931721,0
+LPX.US,D,19950428,000000,19.3563,19.3563,18.8902,18.9773,490626.09692891,0
+LPX.US,D,19950501,000000,19.0722,19.0722,18.7854,18.9773,290749.32650815,0
+LPX.US,D,19950502,000000,18.9773,19.1622,18.6983,19.1622,420175.40742551,0
+LPX.US,D,19950503,000000,19.1622,19.4453,18.8902,19.4453,323403.49296678,0
+LPX.US,D,19950504,000000,19.3563,19.5402,19.3563,19.4453,511595.75385681,0
+LPX.US,D,19950505,000000,19.4453,19.5402,19.2544,19.3563,481670.43228469,0
+LPX.US,D,19950508,000000,19.3563,20.4723,19.3563,20.2922,879126.69000505,0
+LPX.US,D,19950509,000000,20.2922,20.6642,20.2922,20.5643,858593.648259,0
+LPX.US,D,19950510,000000,20.6642,20.9394,20.5643,20.8463,785634.4428266,0
+LPX.US,D,19950511,000000,20.8463,20.8463,20.6642,20.8463,251101.23167373,0
+LPX.US,D,19950512,000000,20.7642,21.5152,20.7642,21.4241,512795.43492358,0
+LPX.US,D,19950515,000000,21.5152,21.7091,20.8562,21.5152,362726.1477814,0
+LPX.US,D,19950516,000000,21.5152,21.799,21.4241,21.5152,396257.58733689,0
+LPX.US,D,19950517,000000,21.5152,21.5152,21.0491,21.2322,232968.56274451,0
+LPX.US,D,19950518,000000,21.2322,21.2322,20.1062,20.3012,341425.99741725,0
+LPX.US,D,19950519,000000,20.3012,20.9462,20.1962,20.8562,460153.99569619,0
+LPX.US,D,19950522,000000,20.5733,20.5733,20.1062,20.4821,433503.28798788,0
+LPX.US,D,19950523,000000,20.4821,20.5733,20.3012,20.4821,370370.95619681,0
+LPX.US,D,19950524,000000,20.4821,20.5733,20.0152,20.1062,317397.00216659,0
+LPX.US,D,19950525,000000,16.5363,17.3852,16.5363,17.1023,4987071.1625283,0
+LPX.US,D,19950526,000000,17.2853,17.2853,16.1624,16.3504,2433245.2908881,0
+LPX.US,D,19950530,000000,16.3504,16.3504,15.6924,16.0673,1638548.0509885,0
+LPX.US,D,19950531,000000,16.0673,16.8184,16.0673,16.7273,960169.34040128,0
+LPX.US,D,19950601,000000,16.4453,16.5363,16.0673,16.3504,1225469.6616345,0
+LPX.US,D,19950602,000000,16.2514,16.8184,15.9753,16.5363,531583.02662557,0
+LPX.US,D,19950605,000000,16.3504,17.1963,16.3504,17.0033,777660.15165824,0
+LPX.US,D,19950606,000000,17.0033,17.8552,16.6274,17.8552,1258346.1784172,0
+LPX.US,D,19950607,000000,17.3852,17.4783,16.6274,17.4783,1006043.2443101,0
+LPX.US,D,19950608,000000,17.1963,17.3852,17.0033,17.3852,836312.12441898,0
+LPX.US,D,19950609,000000,17.2853,17.3852,16.9093,17.1963,736373.73920861,0
+LPX.US,D,19950612,000000,17.1963,17.3852,17.1023,17.3852,468889.33138289,0
+LPX.US,D,19950613,000000,17.6603,18.1373,17.3852,18.1373,1277896.8360042,0
+LPX.US,D,19950614,000000,17.7613,17.9424,17.5684,17.7613,1154913.8610687,0
+LPX.US,D,19950615,000000,17.5684,17.7613,17.4783,17.6603,547420.43380024,0
+LPX.US,D,19950616,000000,17.7613,17.8552,17.4783,17.7613,1119961.4008058,0
+LPX.US,D,19950619,000000,17.7613,17.9424,17.7613,17.7613,308333.1944102,0
+LPX.US,D,19950620,000000,17.8552,17.9424,17.5684,17.5684,432300.57487124,0
+LPX.US,D,19950621,000000,17.6603,17.6603,17.3852,17.4783,378781.86254701,0
+LPX.US,D,19950622,000000,17.4783,18.8902,17.3852,18.6983,1444021.8379119,0
+LPX.US,D,19950623,000000,18.5122,19.0722,18.4123,18.8902,991407.5395688,0
+LPX.US,D,19950626,000000,18.9773,18.9773,18.4123,18.7854,307348.78888447,0
+LPX.US,D,19950627,000000,18.6983,18.7854,18.4123,18.6032,363817.685736,0
+LPX.US,D,19950628,000000,18.4123,19.1622,18.4123,19.0722,363162.76296325,0
+LPX.US,D,19950629,000000,19.0722,19.0722,18.8902,19.0722,325264.16090606,0
+LPX.US,D,19950630,000000,19.1622,19.8222,18.9773,19.6392,584118.34410736,0
+LPX.US,D,19950703,000000,19.6392,19.9221,19.6392,19.9221,136201.70170224,0
+LPX.US,D,19950705,000000,19.6392,19.8222,19.4453,19.4453,272180.04239709,0
+LPX.US,D,19950706,000000,19.5492,20.4821,19.3563,20.3862,615900.2908856,0
+LPX.US,D,19950707,000000,20.3012,21.799,20.3012,20.5733,1329886.3845087,0
+LPX.US,D,19950710,000000,20.3862,20.7642,20.3012,20.6732,663852.15964135,0
+LPX.US,D,19950711,000000,20.5733,20.5733,19.5492,19.6392,409146.83135084,0
+LPX.US,D,19950712,000000,19.6392,20.9462,19.3563,20.8562,633705.49842844,0
+LPX.US,D,19950713,000000,20.4821,20.6732,20.3862,20.5733,573416.21873577,0
+LPX.US,D,19950714,000000,20.4821,20.4821,19.6392,19.6392,319912.59287863,0
+LPX.US,D,19950717,000000,19.7302,20.4821,19.5492,20.4821,365674.31094213,0
+LPX.US,D,19950718,000000,20.3012,20.3862,19.9221,19.9221,282666.89222763,0
+LPX.US,D,19950719,000000,20.0152,20.0152,19.1622,19.4453,222484.74496385,0
+LPX.US,D,19950720,000000,19.4453,19.8222,19.2631,19.8222,228054.62058221,0
+LPX.US,D,19950721,000000,19.7302,20.0152,19.5492,19.9221,276986.85213052,0
+LPX.US,D,19950724,000000,19.8222,20.1062,19.6392,19.8222,254924.64656472,0
+LPX.US,D,19950725,000000,19.8222,19.8222,19.0722,19.3563,303965.0212252,0
+LPX.US,D,19950726,000000,19.2631,19.6392,19.0722,19.1622,261149.44495585,0
+LPX.US,D,19950727,000000,19.1622,19.8222,18.6983,19.8222,508209.96483095,0
+LPX.US,D,19950728,000000,20.0152,20.0152,19.4453,19.7302,306693.86611171,0
+LPX.US,D,19950731,000000,19.8222,19.9221,18.4123,18.5122,994355.70272952,0
+LPX.US,D,19950801,000000,18.6032,19.5492,17.8552,19.2631,1210724.8030977,0
+LPX.US,D,19950802,000000,19.7302,19.9221,19.6392,19.6392,667346.09177936,0
+LPX.US,D,19950803,000000,19.4453,19.7302,19.3563,19.6392,296211.05901434,0
+LPX.US,D,19950804,000000,19.6392,19.7302,19.0722,19.0722,248263.23299176,0
+LPX.US,D,19950807,000000,18.9773,19.3563,18.7854,19.3563,351367.07827048,0
+LPX.US,D,19950808,000000,19.2631,19.5492,19.0722,19.4453,168310.09918355,0
+LPX.US,D,19950809,000000,19.5492,19.5492,18.8902,18.8902,176175.23655646,0
+LPX.US,D,19950810,000000,18.8902,19.0722,18.7854,18.8902,186115.30672639,0
+LPX.US,D,19950811,000000,18.8981,19.091,18.8031,18.8981,216039.61761522,0
+LPX.US,D,19950814,000000,18.8031,19.091,18.8031,19.091,350711.14481443,0
+LPX.US,D,19950815,000000,18.9872,18.9872,18.3292,18.6132,212763.99306812,0
+LPX.US,D,19950816,000000,18.5221,19.091,18.5221,19.091,572868.4283919,0
+LPX.US,D,19950817,000000,18.8981,18.8981,18.5221,18.7061,328212.32406678,0
+LPX.US,D,19950818,000000,18.7061,18.8031,18.4222,18.5221,315541.38764376,0
+LPX.US,D,19950821,000000,18.5221,18.5221,17.8552,18.1373,1238140.5980575,0
+LPX.US,D,19950822,000000,18.0471,18.1373,17.9522,18.0471,418102.49599506,0
+LPX.US,D,19950823,000000,18.1373,18.1373,17.4783,17.4783,376270.31456813,0
+LPX.US,D,19950824,000000,17.4783,17.6703,17.0567,17.5684,498380.05913976,0
+LPX.US,D,19950825,000000,17.4783,17.5684,17.2953,17.4783,250446.30890096,0
+LPX.US,D,19950828,000000,17.6703,17.6703,17.3852,17.4783,422032.03263163,0
+LPX.US,D,19950829,000000,17.4783,18.3292,17.3852,18.2382,477409.39152856,0
+LPX.US,D,19950830,000000,18.1373,18.4222,18.0471,18.3292,313904.08071185,0
+LPX.US,D,19950831,000000,18.1373,18.2382,17.9522,17.9522,231332.26649589,0
+LPX.US,D,19950901,000000,17.9522,18.7061,17.8552,18.6132,427384.61134236,0
+LPX.US,D,19950905,000000,18.9872,19.5581,18.8031,19.375,623766.43894179,0
+LPX.US,D,19950906,000000,19.2731,19.375,18.9872,19.2731,354751.85661305,0
+LPX.US,D,19950907,000000,19.1801,19.1801,18.8981,19.091,287801.16334743,0
+LPX.US,D,19950908,000000,19.1801,19.2731,18.8981,19.1801,314779.33244212,0
+LPX.US,D,19950911,000000,18.9872,19.2731,18.9872,19.091,145265.50945862,0
+LPX.US,D,19950912,000000,18.9872,19.091,18.9872,18.9872,285507.92295947,0
+LPX.US,D,19950913,000000,18.9872,19.091,18.8031,18.8031,240617.41389308,0
+LPX.US,D,19950914,000000,18.7061,18.8981,18.2382,18.8981,285507.92295947,0
+LPX.US,D,19950915,000000,18.8031,18.8031,18.2382,18.5221,331600.13445923,0
+LPX.US,D,19950918,000000,18.4222,18.8031,18.4222,18.7061,247277.81678274,0
+LPX.US,D,19950919,000000,18.5221,18.6132,18.3292,18.4222,626605.44830704,0
+LPX.US,D,19950920,000000,18.3292,18.8031,18.2382,18.3292,601593.05821395,0
+LPX.US,D,19950921,000000,18.4222,18.4222,17.6703,18.0471,402920.01159314,0
+LPX.US,D,19950922,000000,17.6703,17.9522,17.6703,17.7613,290419.84375519,0
+LPX.US,D,19950925,000000,17.6703,17.8552,17.2953,17.3852,423561.19645137,0
+LPX.US,D,19950926,000000,17.5684,17.5684,16.5363,17.1023,1047983.5688492,0
+LPX.US,D,19950927,000000,16.9093,17.0123,16.7273,17.0123,758109.49407133,0
+LPX.US,D,19950928,000000,16.8184,17.6703,16.8184,17.5684,435357.89182742,0
+LPX.US,D,19950929,000000,17.5684,18.4222,17.3852,18.2382,514652.0601297,0
+LPX.US,D,19951002,000000,18.2382,18.3292,17.6703,17.6703,327883.85199712,0
+LPX.US,D,19951003,000000,17.5684,17.7613,17.4783,17.5684,440276.88740619,0
+LPX.US,D,19951004,000000,17.5684,17.6703,17.3852,17.5684,460042.82053415,0
+LPX.US,D,19951005,000000,17.5684,17.6703,17.4783,17.5684,325044.84263185,0
+LPX.US,D,19951006,000000,17.5684,17.6703,17.1963,17.3852,390903.99794286,0
+LPX.US,D,19951009,000000,17.3852,17.3852,17.1963,17.1963,157826.2814029,0
+LPX.US,D,19951010,000000,17.0123,17.4783,16.6274,17.1963,446172.20304434,0
+LPX.US,D,19951011,000000,17.2953,17.4783,17.2953,17.3852,228054.62058221,0
+LPX.US,D,19951012,000000,17.4783,17.8552,17.4783,17.8552,780393.03927791,0
+LPX.US,D,19951013,000000,17.7613,18.2382,17.6703,18.1373,618851.4860962,0
+LPX.US,D,19951016,000000,18.1373,18.6132,18.1373,18.6132,492372.55765627,0
+LPX.US,D,19951017,000000,18.8981,18.8981,18.5221,18.6132,402920.01159314,0
+LPX.US,D,19951018,000000,18.6132,19.1801,18.6132,18.9872,693778.49189676,0
+LPX.US,D,19951019,000000,18.9872,18.9872,18.1373,18.3292,341865.64464897,0
+LPX.US,D,19951020,000000,18.4222,18.5221,18.1373,18.2382,325590.61160915,0
+LPX.US,D,19951023,000000,17.9522,17.9522,17.5684,17.7613,401721.34120966,0
+LPX.US,D,19951024,000000,17.7613,18.8031,17.4783,18.4222,646377.44553476,0
+LPX.US,D,19951025,000000,18.4222,18.4222,17.7613,17.8552,230460.0468155,0
+LPX.US,D,19951026,000000,18.1373,18.4222,17.3852,17.5684,360105.44600706,0
+LPX.US,D,19951027,000000,17.4783,19.1801,17.4783,18.4222,584228.50858611,0
+LPX.US,D,19951030,000000,18.2382,18.2382,17.6703,17.9522,369387.56135437,0
+LPX.US,D,19951031,000000,17.9522,18.8981,17.9522,18.0471,288673.38302782,0
+LPX.US,D,19951101,000000,18.1373,18.2382,17.8552,18.2382,134015.59374315,0
+LPX.US,D,19951102,000000,18.4222,18.7061,18.3292,18.7061,265736.93641506,0
+LPX.US,D,19951103,000000,18.7061,18.9872,18.5221,18.5221,249898.51855708,0
+LPX.US,D,19951106,000000,18.6132,18.8031,18.1373,18.2382,297520.90455987,0
+LPX.US,D,19951107,000000,18.3292,18.9872,18.3292,18.5221,244110.33534781,0
+LPX.US,D,19951108,000000,18.6132,18.7061,18.4222,18.4222,202936.10874351,0
+LPX.US,D,19951109,000000,18.5221,18.5221,17.9522,18.3292,326136.38058646,0
+LPX.US,D,19951110,000000,18.2382,18.3292,17.9522,18.1373,159244.27006059,0
+LPX.US,D,19951113,000000,17.8652,18.155,17.6791,17.9621,358576.28218733,0
+LPX.US,D,19951114,000000,17.8652,17.9621,17.5782,17.6791,203370.70255876,0
+LPX.US,D,19951115,000000,17.4882,17.8652,17.2953,17.7702,388395.48201386,0
+LPX.US,D,19951116,000000,17.7702,17.7702,17.4882,17.6791,177267.78519435,0
+LPX.US,D,19951117,000000,17.7702,17.7702,17.4882,17.5782,533656.94873931,0
+LPX.US,D,19951120,000000,17.5782,17.9621,17.3952,17.5782,361197.99464496,0
+LPX.US,D,19951121,000000,17.5782,17.6791,17.4882,17.4882,261913.52152407,0
+LPX.US,D,19951122,000000,17.5782,18.0561,17.4882,17.9621,853240.05886497,0
+LPX.US,D,19951124,000000,17.9621,17.9621,17.8652,17.9621,167547.03329862,0
+LPX.US,D,19951127,000000,17.8652,18.5311,17.8652,18.3381,562273.4354492,0
+LPX.US,D,19951128,000000,18.155,19.4848,18.155,19.4848,709505.73459269,0
+LPX.US,D,19951129,000000,19.4848,20.4327,19.3919,19.9607,811953.64641536,0
+LPX.US,D,19951130,000000,19.9607,20.5296,19.4848,20.5296,519897.50641154,0
+LPX.US,D,19951201,000000,20.3337,20.6276,20.0489,20.5296,610003.96456414,0
+LPX.US,D,19951204,000000,20.4327,20.4327,19.6758,20.3337,405103.08750235,0
+LPX.US,D,19951205,000000,20.2428,20.2428,19.7658,19.7658,406743.42648413,0
+LPX.US,D,19951206,000000,19.9607,20.0489,19.7658,19.8598,336076.4507564,0
+LPX.US,D,19951207,000000,19.5729,19.6758,19.1979,19.3919,331817.43136686,0
+LPX.US,D,19951208,000000,19.3919,19.3919,18.9149,19.3919,282556.72774887,0
+LPX.US,D,19951211,000000,19.2919,19.2919,18.9149,18.9149,284413.35295499,0
+LPX.US,D,19951212,000000,18.725,18.725,18.248,18.632,472164.95593001,0
+LPX.US,D,19951213,000000,18.5311,18.632,17.9621,17.9621,656643.96640779,0
+LPX.US,D,19951214,000000,18.248,18.5311,18.0561,18.155,402920.01159314,0
+LPX.US,D,19951215,000000,18.3381,18.3381,17.7702,17.7702,523607.7247739,0
+LPX.US,D,19951218,000000,17.7702,17.7702,17.3952,17.6791,945642.78945541,0
+LPX.US,D,19951219,000000,17.6791,18.0561,17.5782,18.0561,411660.4006963,0
+LPX.US,D,19951220,000000,18.0561,18.0561,17.3952,17.4882,447154.58720349,0
+LPX.US,D,19951221,000000,17.6791,18.155,17.5782,18.155,311283.3789375,0
+LPX.US,D,19951222,000000,17.9621,18.441,17.9621,18.3381,305056.5591798,0
+LPX.US,D,19951226,000000,18.441,18.8131,18.441,18.632,202388.31839963,0
+LPX.US,D,19951227,000000,18.441,18.8131,18.3381,18.5311,162519.8946077,0
+LPX.US,D,19951228,000000,18.3381,18.725,18.248,18.441,282993.34293071,0
+LPX.US,D,19951229,000000,18.441,18.632,18.3381,18.441,224996.29294274,0
+LPX.US,D,19960102,000000,18.441,19.1979,18.3381,19.1979,321769.21808475,0
+LPX.US,D,19960103,000000,19.2919,19.7658,19.2919,19.5729,522628.37266463,0
+LPX.US,D,19960104,000000,19.4848,19.7658,19.2919,19.4848,309318.61061922,0
+LPX.US,D,19960105,000000,19.2919,19.3919,19.007,19.1009,269341.03303182,0
+LPX.US,D,19960108,000000,19.007,19.1009,18.8131,19.1009,79840.947962863,0
+LPX.US,D,19960109,000000,19.1009,19.1979,18.8131,19.007,200202.21044055,0
+LPX.US,D,19960110,000000,18.8131,18.8131,18.0561,18.155,337278.15318976,0
+LPX.US,D,19960111,000000,18.155,18.3381,17.9621,18.248,223032.53530773,0
+LPX.US,D,19960112,000000,18.3381,18.5311,18.0561,18.155,112498.14647136,0
+LPX.US,D,19960115,000000,18.0561,18.5311,17.8652,18.155,102448.92250597,0
+LPX.US,D,19960116,000000,18.0561,18.5311,17.9621,18.441,286815.74713842,0
+LPX.US,D,19960117,000000,18.3381,18.441,18.155,18.248,142207.18181914,0
+LPX.US,D,19960118,000000,18.155,18.3381,18.155,18.155,81698.583852274,0
+LPX.US,D,19960119,000000,18.155,18.725,18.0561,18.5311,194416.04859785,0
+LPX.US,D,19960122,000000,18.441,19.1979,18.441,19.1009,331158.46586093,0
+LPX.US,D,19960123,000000,19.007,19.1979,18.3381,18.5311,299267.36528723,0
+LPX.US,D,19960124,000000,18.3381,18.8131,18.248,18.8131,169510.79093363,0
+LPX.US,D,19960125,000000,18.725,19.1979,18.441,18.5311,307348.78888447,0
+LPX.US,D,19960126,000000,18.5311,18.8131,18.155,18.725,361417.31291917,0
+LPX.US,D,19960129,000000,18.632,19.4848,18.632,19.2919,300798.55047355,0
+LPX.US,D,19960130,000000,19.2919,19.9607,19.2919,19.7658,439506.74673822,0
+LPX.US,D,19960131,000000,19.5729,19.8598,19.1979,19.3919,580514.24749059,0
+LPX.US,D,19960201,000000,19.007,19.5729,19.007,19.5729,240724.54632195,0
+LPX.US,D,19960202,000000,19.3919,19.4848,18.9149,19.4848,418102.49599506,0
+LPX.US,D,19960205,000000,19.1009,19.7658,18.8131,19.5729,496961.05979878,0
+LPX.US,D,19960206,000000,19.007,19.1009,18.725,18.8131,645064.56793936,0
+LPX.US,D,19960207,000000,18.9149,19.007,18.725,18.8131,210578.89579233,0
+LPX.US,D,19960208,000000,18.248,19.1979,18.248,19.007,373645.57006062,0
+LPX.US,D,19960209,000000,19.007,19.4848,19.007,19.007,175957.93964883,0
+LPX.US,D,19960212,000000,18.9248,19.2078,18.9248,19.2078,204463.25119666,0
+LPX.US,D,19960213,000000,19.0168,19.3098,19.0168,19.2078,271308.83339999,0
+LPX.US,D,19960214,000000,19.1178,19.2078,19.0168,19.2078,232205.49685957,0
+LPX.US,D,19960215,000000,19.0168,19.2078,18.6408,18.7338,389267.70169425,0
+LPX.US,D,19960216,000000,18.7338,18.8229,18.4499,18.7338,355297.62559035,0
+LPX.US,D,19960220,000000,18.6408,18.6408,18.4499,18.6408,250446.30890096,0
+LPX.US,D,19960221,000000,18.5389,18.8229,18.5389,18.8229,160775.45524692,0
+LPX.US,D,19960222,000000,18.8229,19.0168,18.7338,18.8229,194416.04859785,0
+LPX.US,D,19960223,000000,18.9248,18.9248,18.6408,18.7338,358684.4252995,0
+LPX.US,D,19960226,000000,18.6408,18.9248,18.6408,18.8229,123529.75459591,0
+LPX.US,D,19960227,000000,18.7338,18.8229,18.3479,18.3479,407507.50305235,0
+LPX.US,D,19960228,000000,18.3479,18.3479,17.6791,17.8741,538464.76915602,0
+LPX.US,D,19960229,000000,17.78,17.8741,17.6791,17.6791,919649.02588646,0
+LPX.US,D,19960301,000000,17.78,17.78,17.6791,17.6791,432954.48696071,0
+LPX.US,D,19960304,000000,17.6791,18.8229,17.5881,18.6408,946625.17361455,0
+LPX.US,D,19960305,000000,18.5389,18.5389,17.9621,18.257,273602.07378795,0
+LPX.US,D,19960306,000000,18.257,18.5389,18.0651,18.3479,309643.03995572,0
+LPX.US,D,19960307,000000,18.3479,18.9248,18.257,18.7338,593512.64529999,0
+LPX.US,D,19960308,000000,18.3479,18.7338,17.78,17.8741,441257.25019875,0
+LPX.US,D,19960311,000000,18.0651,18.9248,17.9621,18.6408,347109.06956424,0
+LPX.US,D,19960312,000000,18.4499,18.7338,18.3479,18.6408,105071.64564689,0
+LPX.US,D,19960313,000000,18.6408,19.0168,18.6408,18.6408,283540.12259131,0
+LPX.US,D,19960314,000000,18.8229,18.9248,18.5389,18.6408,265956.25468927,0
+LPX.US,D,19960315,000000,18.6408,19.3098,18.6408,19.2078,504715.02200962,0
+LPX.US,D,19960318,000000,19.3098,19.6857,19.3098,19.5906,421160.82363453,0
+LPX.US,D,19960319,000000,19.6857,19.7836,19.0168,19.0168,575927.76671466,0
+LPX.US,D,19960320,000000,19.2078,19.2078,18.8229,18.8229,256126.34899807,0
+LPX.US,D,19960321,000000,18.7338,18.9248,18.3479,18.5389,435904.67148801,0
+LPX.US,D,19960322,000000,18.6408,18.7338,18.257,18.4499,368951.95685583,0
+LPX.US,D,19960325,000000,18.4499,18.4499,18.257,18.3479,257544.33765576,0
+LPX.US,D,19960326,000000,18.257,18.4499,18.155,18.4499,496302.09429285,0
+LPX.US,D,19960327,000000,18.4499,18.5389,18.257,18.4499,173989.12859738,0
+LPX.US,D,19960328,000000,18.257,18.5389,18.257,18.3479,390360.25033215,0
+LPX.US,D,19960329,000000,18.4499,18.8229,18.4499,18.6408,306368.42609191,0
+LPX.US,D,19960401,000000,18.6408,18.7338,18.257,18.7338,497395.65361403,0
+LPX.US,D,19960402,000000,18.5389,18.6408,18.0651,18.155,364801.08057846,0
+LPX.US,D,19960403,000000,18.0651,18.5389,17.9621,18.5389,216370.11105148,0
+LPX.US,D,19960404,000000,18.3479,18.4499,18.0651,18.257,275787.17106373,0
+LPX.US,D,19960408,000000,18.0651,18.155,17.78,17.9621,247496.12437366,0
+LPX.US,D,19960409,000000,17.9621,18.3479,17.78,17.9621,474241.91009363,0
+LPX.US,D,19960410,000000,17.8741,18.155,17.4882,17.5881,971746.71750312,0
+LPX.US,D,19960411,000000,17.6791,18.4499,17.6791,18.257,647138.49005311,0
+LPX.US,D,19960412,000000,18.257,18.4499,18.155,18.3479,355735.25145548,0
+LPX.US,D,19960415,000000,18.4499,18.6408,18.155,18.4499,259512.13802394,0
+LPX.US,D,19960416,000000,18.7338,19.1178,18.5389,18.6408,490514.92176687,0
+LPX.US,D,19960417,000000,18.6408,18.6408,17.9621,18.155,706663.69317754,0
+LPX.US,D,19960418,000000,18.3479,18.4499,18.155,18.257,158589.34728784,0
+LPX.US,D,19960419,000000,18.3479,18.3479,18.0651,18.0651,205664.95363003,0
+LPX.US,D,19960422,000000,18.155,18.155,17.78,18.0651,203042.2304891,0
+LPX.US,D,19960423,000000,18.3479,18.4499,17.8741,18.0651,164487.69497586,0
+LPX.US,D,19960424,000000,18.0651,18.0651,17.6791,17.78,290967.63409907,0
+LPX.US,D,19960425,000000,17.78,18.4499,17.78,18.3479,591109.24043328,0
+LPX.US,D,19960426,000000,18.3479,18.5389,18.257,18.4499,265301.3319165,0
+LPX.US,D,19960429,000000,18.7338,19.2078,18.7338,18.9248,505698.41685206,0
+LPX.US,D,19960430,000000,18.8229,19.3098,18.5389,19.1178,907855.36256027,0
+LPX.US,D,19960501,000000,19.3098,19.5906,19.2078,19.3098,474459.20700126,0
+LPX.US,D,19960502,000000,19.2078,19.5037,19.1178,19.5037,325044.84263185,0
+LPX.US,D,19960503,000000,19.5906,20.8374,19.3997,20.3535,1740668.5014248,0
+LPX.US,D,19960506,000000,20.6454,21.5062,20.6454,20.6454,1195760.6262866,0
+LPX.US,D,19960507,000000,20.6454,20.7385,19.7836,19.7836,536060.35360602,0
+LPX.US,D,19960508,000000,19.9766,20.3535,19.7836,20.0676,503403.15509752,0
+LPX.US,D,19960509,000000,20.0676,20.2625,19.9766,20.0676,530381.3241922,0
+LPX.US,D,19960510,000000,20.0676,20.1715,19.8767,20.0676,248478.50853281,0
+LPX.US,D,19960513,000000,19.9766,20.3535,19.8767,20.2625,483305.71785001,0
+LPX.US,D,19960514,000000,20.4525,20.4525,19.9766,20.2625,302872.4725873,0
+LPX.US,D,19960515,000000,20.2725,20.4624,19.7935,19.8866,285832.35229597,0
+LPX.US,D,19960516,000000,19.8866,20.1785,19.6946,19.9864,220190.49389259,0
+LPX.US,D,19960517,000000,20.0776,20.1785,19.9864,20.1785,216696.56175457,0
+LPX.US,D,19960520,000000,20.0776,20.1785,19.2167,19.5996,324716.37056218,0
+LPX.US,D,19960521,000000,19.6946,19.9864,19.5996,19.7935,195178.10379949,0
+LPX.US,D,19960522,000000,19.8866,19.9864,19.6946,19.9864,138057.31622507,0
+LPX.US,D,19960523,000000,19.9864,20.0776,19.4087,19.6946,159902.22488323,0
+LPX.US,D,19960524,000000,19.5037,20.1785,19.4087,19.8866,231113.95890497,0
+LPX.US,D,19960528,000000,20.0776,20.0776,19.3098,19.5996,402810.85779768,0
+LPX.US,D,19960529,000000,19.5037,19.5037,19.0248,19.3098,195835.04793883,0
+LPX.US,D,19960530,000000,19.2167,19.3098,18.9248,19.1178,430882.58621355,0
+LPX.US,D,19960531,000000,19.1178,19.1178,18.8319,18.9248,249134.44198886,0
+LPX.US,D,19960603,000000,18.8319,19.1178,18.7338,19.0248,158589.34728784,0
+LPX.US,D,19960604,000000,19.1178,19.1178,18.5389,18.7338,465174.05960408,0
+LPX.US,D,19960605,000000,18.8319,18.8319,18.6408,18.7338,132378.28681124,0
+LPX.US,D,19960606,000000,18.6408,18.8319,18.3479,18.6408,345686.02749008,0
+LPX.US,D,19960607,000000,18.3479,18.8319,18.257,18.6408,243456.42325834,0
+LPX.US,D,19960610,000000,18.6408,18.8319,18.4499,18.6408,153892.70203316,0
+LPX.US,D,19960611,000000,18.8319,19.2167,18.6408,18.8319,313794.92691639,0
+LPX.US,D,19960612,000000,18.8319,19.4087,18.7338,18.7338,253940.24103899,0
+LPX.US,D,19960613,000000,18.6408,18.6408,18.4499,18.4499,159791.04972119,0
+LPX.US,D,19960614,000000,18.257,18.5389,18.155,18.257,300033.46322205,0
+LPX.US,D,19960617,000000,18.155,18.6408,18.155,18.3479,555938.47257932,0
+LPX.US,D,19960618,000000,18.5389,18.6408,17.7702,17.9621,1007574.4294965,0
+LPX.US,D,19960619,000000,17.9621,18.0651,17.7702,17.9621,484399.2771712,0
+LPX.US,D,19960620,000000,17.9621,17.9621,17.7256,17.9621,361633.59914351,0
+LPX.US,D,19960621,000000,17.9621,17.9621,17.8741,17.9621,325918.07299553,0
+LPX.US,D,19960624,000000,17.9621,17.9621,17.7702,17.8741,228711.56472155,0
+LPX.US,D,19960625,000000,17.7702,17.8741,17.5782,17.7702,334436.11177462,0
+LPX.US,D,19960626,000000,17.6791,17.9621,17.4882,17.6791,440056.55844869,0
+LPX.US,D,19960627,000000,17.6791,17.7702,17.3852,17.6791,375725.55627412,0
+LPX.US,D,19960628,000000,17.4882,17.6791,17.0033,17.0033,512906.61008562,0
+LPX.US,D,19960701,000000,17.1963,17.4882,17.1023,17.4882,381621.88259556,0
+LPX.US,D,19960702,000000,17.4882,17.5782,17.1963,17.2953,200858.1438966,0
+LPX.US,D,19960703,000000,17.1963,17.3852,17.0033,17.3852,172459.96477764,0
+LPX.US,D,19960705,000000,17.1023,17.1023,16.8104,16.8104,174318.61135034,0
+LPX.US,D,19960708,000000,16.8104,17.1963,16.8104,16.8104,145372.64188749,0
+LPX.US,D,19960709,000000,16.9093,17.1963,16.5264,17.1023,244875.42259932,0
+LPX.US,D,19960710,000000,17.2953,17.3852,16.8104,17.2953,238867.92111582,0
+LPX.US,D,19960711,000000,17.3852,17.7702,16.1435,17.1023,1031491.2389018,0
+LPX.US,D,19960712,000000,17.0033,17.0033,16.2435,16.4354,905012.31046184,0
+LPX.US,D,19960715,000000,16.1435,16.5264,16.1435,16.2435,252740.55997222,0
+LPX.US,D,19960716,000000,16.2435,16.3324,15.8586,16.2435,438090.7794471,0
+LPX.US,D,19960717,000000,16.2435,16.7174,16.1435,16.6274,378127.95045753,0
+LPX.US,D,19960718,000000,16.6274,16.8104,16.3324,16.4354,276111.60040026,0
+LPX.US,D,19960719,000000,16.3324,16.3324,16.0476,16.3324,369934.34101496,0
+LPX.US,D,19960722,000000,16.2435,16.2435,16.0476,16.2435,196817.43209798,0
+LPX.US,D,19960723,000000,16.2435,16.4354,15.6637,15.6637,336076.4507564,0
+LPX.US,D,19960724,000000,15.1828,15.5202,15.0869,15.3718,884258.93975828,0
+LPX.US,D,19960725,000000,15.6637,15.6637,15.4717,15.5647,262897.92704979,0
+LPX.US,D,19960726,000000,15.6637,16.1435,15.5647,16.0476,341537.17257929,0
+LPX.US,D,19960729,000000,15.8586,16.0476,15.4717,15.4717,294245.28001277,0
+LPX.US,D,19960730,000000,15.4717,15.5647,15.2788,15.4717,224668.83155635,0
+LPX.US,D,19960731,000000,15.3718,15.7567,15.3718,15.7567,198457.77107976,0
+LPX.US,D,19960801,000000,15.6637,15.8586,15.3718,15.4717,193431.64307212,0
+LPX.US,D,19960802,000000,15.3718,15.8586,15.2788,15.7567,558997.81090209,0
+LPX.US,D,19960805,000000,15.8586,16.2435,15.7567,15.9506,480903.32366659,0
+LPX.US,D,19960806,000000,15.9506,15.9506,15.7567,15.8586,140897.33627362,0
+LPX.US,D,19960807,000000,15.9506,16.0476,15.7567,15.9506,298281.94907822,0
+LPX.US,D,19960808,000000,16.0476,16.2435,15.8586,16.1435,179343.72867468,0
+LPX.US,D,19960809,000000,16.1435,16.7174,16.1435,16.4354,296538.52040072,0
+LPX.US,D,19960812,000000,16.6274,16.7174,16.1435,16.5264,231222.10201714,0
+LPX.US,D,19960813,000000,16.2514,16.4453,16.0476,16.2514,165909.72636672,0
+LPX.US,D,19960814,000000,16.2514,16.6372,16.1525,16.3414,103978.08632571,0
+LPX.US,D,19960815,000000,16.2514,16.4453,16.1525,16.1525,117195.80240934,0
+LPX.US,D,19960816,000000,16.3414,16.6372,16.2514,16.5363,161977.15768027,0
+LPX.US,D,19960819,000000,16.5363,16.6372,16.3414,16.4453,117414.11000025,0
+LPX.US,D,19960820,000000,16.5363,16.6372,16.2514,16.2514,507335.72378398,0
+LPX.US,D,19960821,000000,16.2514,16.3414,16.0476,16.2514,181637.97974594,0
+LPX.US,D,19960822,000000,16.4453,16.7273,16.3414,16.5363,358466.11770857,0
+LPX.US,D,19960823,000000,16.6372,16.9291,16.6372,16.8281,379875.42186819,0
+LPX.US,D,19960826,000000,16.9291,17.1191,16.7273,17.0201,194303.86275252,0
+LPX.US,D,19960827,000000,17.3141,17.598,17.1191,17.598,848218.9842738,0
+LPX.US,D,19960828,000000,17.598,17.8899,17.598,17.6979,489206.08690462,0
+LPX.US,D,19960829,000000,17.6979,17.7988,16.9291,17.0201,429135.11480288,0
+LPX.US,D,19960830,000000,16.8281,17.0201,16.8281,16.8281,243892.02775688,0
+LPX.US,D,19960903,000000,16.5363,16.9291,16.3414,16.7273,195726.90482666,0
+LPX.US,D,19960904,000000,16.6372,17.4051,16.6372,17.3141,284413.35295499,0
+LPX.US,D,19960905,000000,17.1191,17.1191,16.8281,17.0201,194634.35618877,0
+LPX.US,D,19960906,000000,16.9291,17.598,16.8281,17.4051,731241.48945539,0
+LPX.US,D,19960909,000000,17.4051,17.598,17.3141,17.598,233406.18860964,0
+LPX.US,D,19960910,000000,17.505,17.598,17.2122,17.3141,198348.6172843,0
+LPX.US,D,19960911,000000,17.2122,17.3141,17.1191,17.3141,376375.42563042,0
+LPX.US,D,19960912,000000,17.505,17.598,17.3141,17.598,611642.28217934,0
+LPX.US,D,19960913,000000,17.6979,18.2747,17.505,18.1827,882623.65419295,0
+LPX.US,D,19960916,000000,18.1827,18.3756,18.0838,18.0838,361633.59914351,0
+LPX.US,D,19960917,000000,18.0838,18.2747,17.8899,17.8899,383805.96918807,0
+LPX.US,D,19960918,000000,17.7988,17.9908,17.6979,17.7988,240724.54632195,0
+LPX.US,D,19960919,000000,17.6979,17.8899,17.6979,17.8899,164597.85945461,0
+LPX.US,D,19960920,000000,17.9908,18.0838,17.7988,18.0838,446063.04924888,0
+LPX.US,D,19960923,000000,17.8899,17.8899,17.6979,17.8899,207411.41435739,0
+LPX.US,D,19960924,000000,17.7988,17.8899,17.505,17.598,230022.42095037,0
+LPX.US,D,19960925,000000,17.598,17.6979,17.3141,17.4051,206211.73329062,0
+LPX.US,D,19960926,000000,17.4051,17.598,17.2122,17.598,187861.76745377,0
+LPX.US,D,19960927,000000,17.598,17.598,17.3141,17.4051,167001.26432132,0
+LPX.US,D,19960930,000000,17.4051,17.6979,17.3141,17.598,368841.79237707,0
+LPX.US,D,19961001,000000,17.4051,17.505,17.3141,17.505,131504.04576426,0
+LPX.US,D,19961002,000000,17.505,17.505,17.1191,17.3141,157388.65553777,0
+LPX.US,D,19961003,000000,17.2122,17.598,17.0201,17.505,212110.08097865,0
+LPX.US,D,19961004,000000,17.7988,17.7988,17.4051,17.4051,203915.46085277,0
+LPX.US,D,19961007,000000,17.4051,17.598,17.3141,17.3141,186987.52640679,0
+LPX.US,D,19961008,000000,17.6979,17.7988,17.1191,17.2122,244329.65362202,0
+LPX.US,D,19961009,000000,17.2122,17.4051,17.1191,17.4051,169075.18643508,0
+LPX.US,D,19961010,000000,17.3141,17.4051,17.1191,17.2122,180217.96972166,0
+LPX.US,D,19961011,000000,17.2122,17.3141,16.7273,16.7273,360760.36877983,0
+LPX.US,D,19961014,000000,16.5363,16.8281,16.5363,16.7273,339461.22909896,0
+LPX.US,D,19961015,000000,16.7273,16.7273,16.4453,16.7273,291622.55687184,0
+LPX.US,D,19961016,000000,16.6372,16.8281,16.5363,16.7273,123202.29320953,0
+LPX.US,D,19961017,000000,16.8281,16.8281,16.5363,16.6372,385771.74818964,0
+LPX.US,D,19961018,000000,16.5363,16.8281,16.4453,16.8281,212983.31134233,0
+LPX.US,D,19961021,000000,16.7273,16.9291,16.4453,16.4453,180763.73869896,0
+LPX.US,D,19961022,000000,16.5363,16.7273,16.3414,16.6372,196708.27830252,0
+LPX.US,D,19961023,000000,16.4453,16.7273,16.4453,16.7273,205775.11810878,0
+LPX.US,D,19961024,000000,16.6372,16.7273,16.0476,16.3414,460698.7539902,0
+LPX.US,D,19961025,000000,16.4453,16.4453,16.1525,16.3414,140566.84283736,0
+LPX.US,D,19961028,000000,16.4453,16.4453,15.9595,16.1525,156407.28206192,0
+LPX.US,D,19961029,000000,16.2514,16.3414,15.9595,15.9595,208178.52297549,0
+LPX.US,D,19961030,000000,16.0476,16.0476,15.7656,15.7656,212872.13618029,0
+LPX.US,D,19961031,000000,15.8586,16.1525,15.7656,16.1525,229040.03679122,0
+LPX.US,D,19961101,000000,16.1525,16.3414,16.0476,16.0476,231222.10201714,0
+LPX.US,D,19961104,000000,16.0476,16.2514,15.9595,16.2514,215168.40861812,0
+LPX.US,D,19961105,000000,16.2514,16.3414,16.1525,16.3414,672807.82428556,0
+LPX.US,D,19961106,000000,16.2514,16.3414,16.2514,16.3414,476752.44738923,0
+LPX.US,D,19961107,000000,16.1525,16.6372,16.1525,16.5363,377799.47838787,0
+LPX.US,D,19961108,000000,16.6372,16.6372,16.3414,16.5363,54284.81025904,0
+LPX.US,D,19961111,000000,16.4453,16.6372,16.3414,16.4453,149744.85780566,0
+LPX.US,D,19961112,000000,16.5363,16.5363,16.2514,16.4453,255907.03072386,0
+LPX.US,D,19961113,000000,16.3414,16.6372,16.2514,16.5363,113810.01338347,0
+LPX.US,D,19961114,000000,16.7461,16.939,16.6472,16.8371,357153.24011318,0
+LPX.US,D,19961115,000000,16.939,16.939,16.8371,16.8371,226963.0826276,0
+LPX.US,D,19961118,000000,16.7461,17.129,16.7461,17.129,188518.71159311,0
+LPX.US,D,19961119,000000,16.939,17.3328,16.939,17.2299,413185.52178288,0
+LPX.US,D,19961120,000000,17.129,17.2299,17.129,17.2299,274146.83208196,0
+LPX.US,D,19961121,000000,17.129,17.3328,17.129,17.2299,80715.189009838,0
+LPX.US,D,19961122,000000,17.2299,17.4228,17.129,17.4228,162301.58701678,0
+LPX.US,D,19961125,000000,17.3328,17.4228,17.2299,17.3328,135652.90067506,0
+LPX.US,D,19961126,000000,17.4228,17.4228,17.2299,17.3328,138382.75624486,0
+LPX.US,D,19961127,000000,17.2299,17.4228,17.129,17.2299,203042.2304891,0
+LPX.US,D,19961129,000000,17.129,17.7167,17.129,17.6247,258417.56801946,0
+LPX.US,D,19961202,000000,17.5237,17.8177,17.5237,17.7167,230676.33303983,0
+LPX.US,D,19961203,000000,17.8177,17.8177,17.5237,17.5237,248806.98060247,0
+LPX.US,D,19961204,000000,17.3328,17.8177,17.2299,17.8177,355408.8007524,0
+LPX.US,D,19961205,000000,17.7167,17.7167,17.5237,17.7167,500125.50918383,0
+LPX.US,D,19961206,000000,17.4228,17.6247,17.2299,17.4228,292060.18273697,0
+LPX.US,D,19961209,000000,17.3328,17.4228,17.039,17.2299,461242.50160093,0
+LPX.US,D,19961210,000000,17.2299,17.4228,17.2299,17.3328,267157.95712262,0
+LPX.US,D,19961211,000000,16.939,17.039,16.8371,16.939,178906.10280955,0
+LPX.US,D,19961212,000000,16.8371,16.8371,16.6472,16.6472,169841.28436988,0
+LPX.US,D,19961213,000000,16.5541,16.939,16.4542,16.7461,316308.49626185,0
+LPX.US,D,19961216,000000,16.7461,16.8371,16.3504,16.4542,394073.50074439,0
+LPX.US,D,19961217,000000,16.2613,16.5541,16.1624,16.5541,253176.16447077,0
+LPX.US,D,19961218,000000,16.3504,16.7461,16.3504,16.7461,240288.9418234,0
+LPX.US,D,19961219,000000,16.7461,16.7461,16.4542,16.7461,362397.67571174,0
+LPX.US,D,19961220,000000,17.5237,17.5237,16.6472,16.7461,378781.86254701,0
+LPX.US,D,19961223,000000,16.8371,16.8371,16.4542,16.6472,230785.4868353,0
+LPX.US,D,19961224,000000,16.5541,16.939,16.5541,16.939,142972.26907066,0
+LPX.US,D,19961226,000000,17.039,17.039,16.7461,16.939,170167.73507298,0
+LPX.US,D,19961227,000000,16.8371,17.039,16.8371,16.939,176719.99485047,0
+LPX.US,D,19961230,000000,17.039,17.039,16.7461,16.939,306587.74436612,0
+LPX.US,D,19961231,000000,16.6472,16.8371,16.4542,16.4542,391886.38210201,0
+LPX.US,D,19970102,000000,16.6472,16.6472,16.1624,16.5541,268905.42853327,0
+LPX.US,D,19970103,000000,16.6472,16.6472,16.3504,16.5541,242363.87462044,0
+LPX.US,D,19970106,000000,16.6472,16.8371,16.4067,16.4542,1121165.1246057,0
+LPX.US,D,19970107,000000,16.4542,16.7461,16.4542,16.6472,305386.04193276,0
+LPX.US,D,19970108,000000,16.6472,17.039,16.6472,16.8371,371244.18656049,0
+LPX.US,D,19970109,000000,16.939,16.939,16.2613,16.4542,524487.01923733,0
+LPX.US,D,19970110,000000,16.2613,16.6472,16.1624,16.4542,994901.47170681,0
+LPX.US,D,19970113,000000,16.5541,16.7461,16.3504,16.4542,532239.97076491,0
+LPX.US,D,19970114,000000,16.4542,16.5541,16.3504,16.5541,348414.8723766,0
+LPX.US,D,19970115,000000,16.4542,16.4542,16.2613,16.2613,264317.93707406,0
+LPX.US,D,19970116,000000,16.2613,16.8371,16.2613,16.7461,334764.58384429,0
+LPX.US,D,19970117,000000,16.939,16.939,16.5541,16.6472,313794.92691639,0
+LPX.US,D,19970120,000000,16.7461,16.7461,16.3504,16.3504,286051.67057019,0
+LPX.US,D,19970121,000000,16.2613,16.3504,16.1624,16.1624,155640.17344382,0
+LPX.US,D,19970122,000000,16.0574,16.4542,16.0574,16.3504,533876.26701352,0
+LPX.US,D,19970123,000000,16.3504,16.3504,16.0574,16.0574,611423.97458842,0
+LPX.US,D,19970124,000000,16.0574,16.4542,16.0574,16.3504,297411.75076441,0
+LPX.US,D,19970127,000000,16.2613,16.3504,16.0574,16.2613,368187.8802876,0
+LPX.US,D,19970128,000000,16.2613,16.3504,15.9674,15.9674,345360.58747028,0
+LPX.US,D,19970129,000000,15.9674,16.2613,15.9674,16.0574,216696.56175457,0
+LPX.US,D,19970130,000000,16.1624,16.2613,15.9674,16.2613,394073.50074439,0
+LPX.US,D,19970131,000000,16.2613,16.2613,16.0574,16.1624,310626.43479815,0
+LPX.US,D,19970203,000000,16.0574,16.4542,15.9674,16.3504,416463.16769656,0
+LPX.US,D,19970204,000000,16.3504,16.5541,16.0574,16.1624,359124.07253122,0
+LPX.US,D,19970205,000000,16.1624,16.2613,16.0574,16.0574,217898.26418792,0
+LPX.US,D,19970206,000000,16.0574,16.0574,15.8674,16.0574,173989.12859738,0
+LPX.US,D,19970207,000000,16.0574,16.1624,15.9674,16.1624,274696.64379243,0
+LPX.US,D,19970210,000000,16.0574,16.3504,16.0574,16.2613,482869.10266817,0
+LPX.US,D,19970211,000000,16.3691,16.563,16.1692,16.3691,244110.33534781,0
+LPX.US,D,19970212,000000,16.2712,16.3691,15.9753,16.2712,120800.9097094,0
+LPX.US,D,19970213,000000,16.3691,16.3691,16.0763,16.3691,131176.58437788,0
+LPX.US,D,19970214,000000,16.1692,16.4621,15.9753,16.0763,279499.4107927,0
+LPX.US,D,19970218,000000,16.0763,16.1692,15.9753,16.0763,209596.51163319,0
+LPX.US,D,19970219,000000,16.0763,16.1692,15.5826,15.7755,283759.44086552,0
+LPX.US,D,19970220,000000,15.7755,15.7755,15.5826,15.6835,239524.86525517,0
+LPX.US,D,19970221,000000,15.6835,15.8744,15.5826,15.8744,162960.5525227,0
+LPX.US,D,19970224,000000,16.0763,16.563,16.0763,16.4621,482650.79507725,0
+LPX.US,D,19970225,000000,16.4621,16.6619,16.2712,16.6619,610223.28283836,0
+LPX.US,D,19970226,000000,16.563,16.6619,16.0763,16.563,427384.61134236,0
+LPX.US,D,19970227,000000,16.3691,16.756,16.2712,16.756,548729.26866247,0
+LPX.US,D,19970228,000000,16.563,17.2488,16.563,16.6619,380639.49843641,0
+LPX.US,D,19970303,000000,16.563,16.6619,16.3691,16.6619,205336.48156036,0
+LPX.US,D,19970304,000000,16.563,16.6619,16.3691,16.6619,269232.88991965,0
+LPX.US,D,19970305,000000,16.563,16.9578,16.563,16.8558,308552.51268441,0
+LPX.US,D,19970306,000000,16.8558,16.8558,16.4621,16.4621,267374.24334695,0
+LPX.US,D,19970307,000000,16.563,16.6619,16.4621,16.563,136307.82344783,0
+LPX.US,D,19970310,000000,16.6619,16.756,16.563,16.6619,107036.41396518,0
+LPX.US,D,19970311,000000,16.563,16.6619,16.4621,16.563,172131.49270797,0
+LPX.US,D,19970312,000000,16.563,16.6619,16.4621,16.563,162960.5525227,0
+LPX.US,D,19970313,000000,16.563,16.6619,16.4621,16.563,222265.42668963,0
+LPX.US,D,19970314,000000,16.6619,16.6619,16.4621,16.563,81152.814874972,0
+LPX.US,D,19970317,000000,16.563,16.756,16.3691,16.756,170497.21782594,0
+LPX.US,D,19970318,000000,16.6619,16.756,16.563,16.563,92838.335088987,0
+LPX.US,D,19970319,000000,16.563,16.6619,16.4621,16.563,289876.09614447,0
+LPX.US,D,19970320,000000,16.563,16.756,16.3691,16.756,193540.79686758,0
+LPX.US,D,19970321,000000,16.8558,16.8558,16.4621,16.4621,247823.58576004,0
+LPX.US,D,19970324,000000,16.563,16.563,16.2712,16.4621,186768.20813257,0
+LPX.US,D,19970325,000000,16.4621,16.4621,16.1692,16.2712,347981.28924463,0
+LPX.US,D,19970326,000000,16.1692,16.2712,15.9753,16.2712,172131.49270797,0
+LPX.US,D,19970327,000000,16.2712,16.3691,16.1692,16.3691,109766.26953498,0
+LPX.US,D,19970331,000000,16.2712,16.2712,16.0763,16.2712,265407.45366209,0
+LPX.US,D,19970401,000000,16.1692,16.1692,15.6835,15.9753,159244.27006059,0
+LPX.US,D,19970402,000000,15.7755,15.8744,15.5826,15.7755,130084.03573999,0
+LPX.US,D,19970403,000000,15.5826,15.5826,15.0869,15.1907,342847.01812482,0
+LPX.US,D,19970404,000000,15.0869,15.0869,14.604,14.8958,513997.13735694,0
+LPX.US,D,19970407,000000,14.8958,14.8958,14.7029,14.7029,210909.38922858,0
+LPX.US,D,19970408,000000,14.7029,14.7969,13.3315,13.9164,919866.32279409,0
+LPX.US,D,19970409,000000,14.1073,14.3122,14.0193,14.3122,364255.31160114,0
+LPX.US,D,19970410,000000,14.2072,14.2072,14.1073,14.1073,218773.51591819,0
+LPX.US,D,19970411,000000,14.1073,14.1073,13.9164,14.0193,396366.74113234,0
+LPX.US,D,19970414,000000,13.8155,14.5021,13.7263,14.1073,347760.96028713,0
+LPX.US,D,19970415,000000,14.3122,14.3122,13.6235,13.8155,159025.96246968,0
+LPX.US,D,19970416,000000,13.7263,14.0193,13.4305,14.0193,349508.43169778,0
+LPX.US,D,19970417,000000,14.0193,14.1073,13.8155,13.8155,194088.58721147,0
+LPX.US,D,19970418,000000,13.9164,13.9164,13.6235,13.9164,192014.66509772,0
+LPX.US,D,19970421,000000,13.8155,14.0193,13.7263,14.0193,168091.79159264,0
+LPX.US,D,19970422,000000,13.9164,14.3122,13.9164,14.3122,101904.16421196,0
+LPX.US,D,19970423,000000,14.3122,14.7969,14.3122,14.7029,386866.31819412,0
+LPX.US,D,19970424,000000,14.7029,14.7029,14.5021,14.604,238976.064228,0
+LPX.US,D,19970425,000000,14.5021,14.5021,14.1073,14.3122,102340.7793938,0
+LPX.US,D,19970428,000000,14.1073,14.4101,14.1073,14.3122,140240.39213427,0
+LPX.US,D,19970429,000000,14.4101,14.5021,14.2072,14.2072,253504.63654044,0
+LPX.US,D,19970430,000000,14.3122,14.604,14.2072,14.604,170822.65784574,0
+LPX.US,D,19970501,000000,14.604,14.7969,14.5021,14.7969,169294.50470929,0
+LPX.US,D,19970502,000000,14.7969,14.9978,14.604,14.8958,182948.83597475,0
+LPX.US,D,19970505,000000,14.9978,15.5826,14.9978,15.5826,286925.91161717,0
+LPX.US,D,19970506,000000,15.3915,15.5826,14.8958,14.9978,170715.52541685,0
+LPX.US,D,19970507,000000,14.9978,14.9978,14.604,14.7029,101795.01041649,0
+LPX.US,D,19970508,000000,14.4101,14.604,14.3122,14.4101,383914.11230024,0
+LPX.US,D,19970509,000000,14.4101,14.4101,14.2072,14.3122,158152.73210599,0
+LPX.US,D,19970512,000000,14.3576,14.4101,14.3122,14.3122,234061.1113824,0
+LPX.US,D,19970513,000000,14.3199,14.6227,14.2172,14.6227,206973.78849226,0
+LPX.US,D,19970514,000000,14.6227,14.7129,13.9252,14.2172,425747.30441045,0
+LPX.US,D,19970515,000000,14.126,14.4189,14.126,14.3199,192014.66509772,0
+LPX.US,D,19970516,000000,14.3199,14.5218,14.2172,14.5218,299813.13426454,0
+LPX.US,D,19970519,000000,14.5218,15.3084,14.5218,15.2066,361854.93878431,0
+LPX.US,D,19970520,000000,15.2066,15.2066,14.8137,15.2066,298938.89321757,0
+LPX.US,D,19970521,000000,15.1067,15.3084,14.8137,15.1067,221286.07458036,0
+LPX.US,D,19970522,000000,15.1067,15.2066,14.9146,15.2066,154222.18478612,0
+LPX.US,D,19970523,000000,15.1067,15.4113,15.0165,15.3084,120143.96557006,0
+LPX.US,D,19970527,000000,15.2066,15.3084,15.0165,15.2066,130084.03573999,0
+LPX.US,D,19970528,000000,15.1067,15.2066,14.9146,15.0165,149632.67196032,0
+LPX.US,D,19970529,000000,15.1067,15.3084,15.1067,15.2066,116212.4075669,0
+LPX.US,D,19970530,000000,15.0165,15.5103,15.0165,15.4113,134452.20892499,0
+LPX.US,D,19970602,000000,15.3084,15.6014,15.2066,15.6014,225980.69846846,0
+LPX.US,D,19970603,000000,15.5103,15.6014,15.2066,15.3084,139584.45867822,0
+LPX.US,D,19970604,000000,15.2066,15.4113,15.1067,15.2066,133690.15372335,0
+LPX.US,D,19970605,000000,15.2066,15.4113,15.2066,15.3084,62912.00283358,0
+LPX.US,D,19970606,000000,15.4113,15.4113,15.2066,15.2066,133359.66028709,0
+LPX.US,D,19970609,000000,15.2066,15.4113,15.0165,15.1067,120581.59143519,0
+LPX.US,D,19970610,000000,15.1067,15.4113,15.0165,15.3084,195397.4220737,0
+LPX.US,D,19970611,000000,15.3084,15.8042,15.2066,15.6014,500563.13504896,0
+LPX.US,D,19970612,000000,15.7013,15.9021,15.6014,15.9021,191247.55647962,0
+LPX.US,D,19970613,000000,15.9021,16.2959,15.9021,16.0941,561946.9847461,0
+LPX.US,D,19970616,000000,16.0941,16.4899,16.005,16.4899,488442.0103364,0
+LPX.US,D,19970617,000000,16.4899,16.6897,16.1969,16.5908,414169.9273086,0
+LPX.US,D,19970618,000000,16.4899,16.5908,16.0941,16.1969,149086.90298302,0
+LPX.US,D,19970619,000000,16.2959,16.6897,16.2959,16.5908,228929.87231247,0
+LPX.US,D,19970620,000000,16.6897,16.7926,16.5908,16.6897,285289.61536855,0
+LPX.US,D,19970623,000000,16.4899,16.4899,16.0941,16.2959,199764.58457541,0
+LPX.US,D,19970624,000000,16.1969,16.1969,15.7013,16.0941,294133.09416743,0
+LPX.US,D,19970625,000000,16.0941,17.039,16.005,16.8915,541851.56886517,0
+LPX.US,D,19970626,000000,16.8915,16.939,16.5908,16.8371,315761.71660126,0
+LPX.US,D,19970627,000000,16.8915,16.939,16.6897,16.6897,190045.85404627,0
+LPX.US,D,19970630,000000,16.7362,16.7362,16.2435,16.6897,269995.95580459,0
+LPX.US,D,19970701,000000,16.5908,16.5908,16.2959,16.3414,224778.9960351,0
+LPX.US,D,19970702,000000,16.3414,16.3414,16.1969,16.2959,201404.92355719,0
+LPX.US,D,19970703,000000,16.3968,16.4453,16.2959,16.2959,118178.18656848,0
+LPX.US,D,19970707,000000,16.3414,16.6897,16.1969,16.3968,762262.39171527,0
+LPX.US,D,19970708,000000,16.4899,17.1863,16.3968,17.0845,648447.32491534,0
+LPX.US,D,19970709,000000,17.1863,17.1863,16.8915,16.9846,324389.91985909,0
+LPX.US,D,19970710,000000,17.0845,17.3852,17.039,17.3328,391670.09587767,0
+LPX.US,D,19970711,000000,17.3852,17.4308,17.1863,17.3328,218552.1762774,0
+LPX.US,D,19970714,000000,17.1863,17.6346,17.1863,17.5782,338479.85562311,0
+LPX.US,D,19970715,000000,17.5782,17.9255,17.5782,17.78,330505.56445475,0
+LPX.US,D,19970716,000000,17.78,18.6132,17.7256,18.6132,470857.13175106,0
+LPX.US,D,19970717,000000,18.6132,19.0168,18.5666,18.8606,763787.51280184,0
+LPX.US,D,19970718,000000,18.7684,18.7684,17.971,18.1184,587178.69311341,0
+LPX.US,D,19970721,000000,18.0748,18.0748,17.78,18.0284,125170.09357769,0
+LPX.US,D,19970722,000000,18.0748,18.2747,18.0748,18.2203,448027.81756716,0
+LPX.US,D,19970723,000000,18.2203,18.2203,17.9255,18.1184,551464.17764874,0
+LPX.US,D,19970724,000000,18.1184,18.1738,18.0284,18.0748,274696.64379243,0
+LPX.US,D,19970725,000000,18.1184,18.1738,17.8275,17.971,293042.56689612,0
+LPX.US,D,19970728,000000,17.9255,18.0284,17.8741,17.971,344269.04951568,0
+LPX.US,D,19970729,000000,17.9255,17.971,17.8741,17.9255,322859.74535606,0
+LPX.US,D,19970730,000000,17.8741,18.2747,17.8741,18.2203,459936.69878856,0
+LPX.US,D,19970731,000000,18.2203,18.2203,17.971,18.1184,130957.26610367,0
+LPX.US,D,19970801,000000,17.9255,17.971,17.6346,17.971,155640.17344382,0
+LPX.US,D,19970804,000000,17.8275,18.1184,17.6346,18.1184,142314.31424802,0
+LPX.US,D,19970805,000000,18.1738,18.1738,17.78,17.9255,141769.55595401,0
+LPX.US,D,19970806,000000,17.971,18.2203,17.8741,18.0284,377361.85252273,0
+LPX.US,D,19970807,000000,18.0284,18.1184,17.8741,18.1184,258855.19388459,0
+LPX.US,D,19970808,000000,17.971,18.3668,17.8275,18.2747,371790.96622108,0
+LPX.US,D,19970811,000000,18.1738,18.3668,17.9255,18.2203,290639.1620294,0
+LPX.US,D,19970812,000000,18.2203,18.2203,17.6791,17.8275,252850.72445097,0
+LPX.US,D,19970813,000000,17.9908,17.9908,17.689,17.8899,192994.01720699,0
+LPX.US,D,19970814,000000,17.8365,17.9908,17.6436,17.8899,239631.99768404,0
+LPX.US,D,19970815,000000,17.789,17.8899,17.689,17.7435,142533.63252223,0
+LPX.US,D,19970818,000000,17.689,17.689,17.2953,17.689,303201.95534027,0
+LPX.US,D,19970819,000000,17.689,17.8899,17.5427,17.7435,164379.55186369,0
+LPX.US,D,19970820,000000,17.7435,17.789,17.3952,17.789,183600.72669764,0
+LPX.US,D,19970821,000000,17.7435,17.7435,17.5427,17.5881,114029.33165768,0
+LPX.US,D,19970822,000000,17.4882,17.5881,17.1379,17.4882,178362.35519883,0
+LPX.US,D,19970825,000000,17.4882,17.7435,17.2953,17.7435,123311.44700499,0
+LPX.US,D,19970826,000000,17.6436,18.1373,17.6436,18.1373,329524.1909789,0
+LPX.US,D,19970827,000000,18.0918,18.0918,17.689,17.8365,137620.70104322,0
+LPX.US,D,19970828,000000,17.7435,17.8365,17.5881,17.7435,196708.27830252,0
+LPX.US,D,19970829,000000,17.5881,17.8365,17.4882,17.5881,228054.62058221,0
+LPX.US,D,19970902,000000,17.5881,17.8365,17.4882,17.8365,218882.66971365,0
+LPX.US,D,19970903,000000,17.8365,18.1827,17.6436,18.0374,320128.87910297,0
+LPX.US,D,19970904,000000,18.0374,18.0374,17.789,17.9354,206973.78849226,0
+LPX.US,D,19970905,000000,17.8899,17.9354,17.689,17.789,247388.99194479,0
+LPX.US,D,19970908,000000,17.5881,17.6436,17.4882,17.5881,282884.18913525,0
+LPX.US,D,19970909,000000,17.6436,17.9908,17.6436,17.8899,327447.23681527,0
+LPX.US,D,19970910,000000,17.9354,17.9354,17.689,17.8899,188518.71159311,0
+LPX.US,D,19970911,000000,17.789,17.789,17.4882,17.5427,210141.2699272,0
+LPX.US,D,19970912,000000,17.5427,17.5881,17.1963,17.1963,413732.30144347,0
+LPX.US,D,19970915,000000,17.2953,18.1373,17.2953,17.9908,1268611.688607,0
+LPX.US,D,19970916,000000,18.0918,18.3381,17.9354,18.3381,385114.8040503,0
+LPX.US,D,19970917,000000,18.3381,18.8803,18.0374,18.7854,743470.75728012,0
+LPX.US,D,19970918,000000,18.9347,19.9221,18.9347,19.9221,1483123.1530857,0
+LPX.US,D,19970919,000000,19.8767,19.8767,19.383,19.4255,578546.44712242,0
+LPX.US,D,19970922,000000,19.3285,19.383,18.632,18.6894,488659.30724402,0
+LPX.US,D,19970923,000000,18.5845,18.9347,18.5311,18.8803,375175.74456365,0
+LPX.US,D,19970924,000000,18.8803,19.8767,18.8319,19.6293,877054.78925789,0
+LPX.US,D,19970925,000000,19.6758,19.9766,19.3285,19.6293,659045.34990792,0
+LPX.US,D,19970926,000000,19.5304,20.3259,19.475,20.3259,674445.13121746,0
+LPX.US,D,19970929,000000,20.125,20.125,19.6758,20.0221,761058.66791533,0
+LPX.US,D,19970930,000000,19.9221,20.0776,19.6758,19.8767,412096.00519486,0
+LPX.US,D,19971001,000000,19.8222,20.4723,19.7302,20.2725,547312.29068807,0
+LPX.US,D,19971002,000000,20.125,20.2725,19.8767,20.0221,248263.23299176,0
+LPX.US,D,19971003,000000,20.2725,20.5733,19.7302,20.0221,995559.42652945,0
+LPX.US,D,19971006,000000,20.0221,20.0776,19.5729,19.5729,245204.90535229,0
+LPX.US,D,19971007,000000,19.6293,19.6758,19.475,19.5729,158259.86453486,0
+LPX.US,D,19971008,000000,19.6293,19.7758,19.383,19.383,265191.16743775,0
+LPX.US,D,19971009,000000,19.3285,19.475,19.2267,19.2267,263989.46500439,0
+LPX.US,D,19971010,000000,19.2267,19.6293,19.0812,19.5304,318272.25389685,0
+LPX.US,D,19971013,000000,19.5729,19.9221,19.475,19.8767,575927.76671466,0
+LPX.US,D,19971014,000000,19.7302,20.2239,19.7302,20.2239,629448.50040547,0
+LPX.US,D,19971015,000000,19.8767,20.1715,19.8222,19.9766,405977.32854933,0
+LPX.US,D,19971016,000000,20.1715,20.2239,19.9221,19.9766,304292.48261158,0
+LPX.US,D,19971017,000000,19.8767,19.9766,19.4255,19.4255,289001.8550975,0
+LPX.US,D,19971020,000000,19.475,19.5304,19.383,19.383,119379.88900184,0
+LPX.US,D,19971021,000000,19.383,19.5729,19.2821,19.475,307788.43611619,0
+LPX.US,D,19971022,000000,19.5729,19.8222,19.3285,19.7302,409252.95309643,0
+LPX.US,D,19971023,000000,19.5304,19.5304,18.8803,19.0347,395386.37833978,0
+LPX.US,D,19971024,000000,19.1356,19.2821,18.0918,18.1827,275349.5451986,0
+LPX.US,D,19971027,000000,18.441,19.0347,16.8915,16.8915,483197.57473784,0
+LPX.US,D,19971028,000000,16.005,17.6436,15.9021,17.6436,457968.89842041,0
+LPX.US,D,19971029,000000,17.4882,17.4882,17.0934,17.0934,216586.39727581,0
+LPX.US,D,19971030,000000,16.8915,17.3952,16.6986,16.9934,291512.39239308,0
+LPX.US,D,19971031,000000,17.1963,17.3952,16.2959,16.6986,306693.86611171,0
+LPX.US,D,19971103,000000,17.0934,17.3952,17.0479,17.0934,176065.0720777,0
+LPX.US,D,19971104,000000,17.0479,17.2389,16.6986,16.6986,208942.59954371,0
+LPX.US,D,19971105,000000,16.6986,16.8915,16.3968,16.4453,448135.96067933,0
+LPX.US,D,19971106,000000,16.4453,17.0934,16.3504,16.9934,348530.09027181,0
+LPX.US,D,19971107,000000,16.6986,16.6986,16.3504,16.5443,166015.8481123,0
+LPX.US,D,19971110,000000,16.7461,16.7461,16.4453,16.5443,159138.14831501,0
+LPX.US,D,19971111,000000,16.5443,16.6986,16.4453,16.5997,96551.585501225,0
+LPX.US,D,19971112,000000,16.2959,16.5997,16.1525,16.2514,150945.54955572,0
+LPX.US,D,19971113,000000,16.2514,16.4977,16.1525,16.4977,126369.77464446,0
+LPX.US,D,19971114,000000,16.6085,16.7075,16.2058,16.7075,127572.48776111,0
+LPX.US,D,19971117,000000,16.9093,17.0567,16.7075,16.8104,198239.46348884,0
+LPX.US,D,19971118,000000,16.9093,16.9093,16.4067,16.563,186004.13156435,0
+LPX.US,D,19971119,000000,16.4621,16.756,16.3602,16.7075,154658.79996796,0
+LPX.US,D,19971120,000000,16.756,16.756,16.0129,16.2058,197035.7396889,0
+LPX.US,D,19971121,000000,16.2058,16.2613,15.9595,16.0129,215824.34207417,0
+LPX.US,D,19971124,000000,16.0129,16.0574,15.4113,15.5568,239195.38250221,0
+LPX.US,D,19971125,000000,15.6112,15.8586,15.3084,15.6112,215387.72689233,0
+LPX.US,D,19971126,000000,16.4067,16.4621,16.0129,16.0129,160337.82938178,0
+LPX.US,D,19971128,000000,15.814,16.4067,15.7567,16.1624,94694.960295107,0
+LPX.US,D,19971201,000000,16.2058,16.6085,16.1624,16.5066,207304.28192852,0
+LPX.US,D,19971202,000000,16.3057,16.756,16.3057,16.756,450212.91484296,0
+LPX.US,D,19971203,000000,16.756,16.8104,16.6085,16.6085,526994.52448306,0
+LPX.US,D,19971204,000000,16.6619,16.8104,16.2058,16.2613,406415.96509775,0
+LPX.US,D,19971205,000000,16.1624,16.4067,16.1624,16.2058,283540.12259131,0
+LPX.US,D,19971208,000000,16.4067,16.4067,16.0574,16.104,218773.51591819,0
+LPX.US,D,19971209,000000,16.3057,16.3057,15.7567,15.7567,265078.98159241,0
+LPX.US,D,19971210,000000,15.6558,15.814,15.163,15.3084,197802.848307,0
+LPX.US,D,19971211,000000,15.2066,15.7567,15.2066,15.5568,313028.82898159,0
+LPX.US,D,19971212,000000,15.9595,15.9595,15.3084,15.4113,216914.86934549,0
+LPX.US,D,19971215,000000,15.5103,15.6558,15.2066,15.2619,440601.3167427,0
+LPX.US,D,19971216,000000,15.2066,15.355,14.8593,15.0067,482869.10266817,0
+LPX.US,D,19971217,000000,14.9058,15.1067,14.8593,14.9602,330833.02584113,0
+LPX.US,D,19971218,000000,14.9602,14.9602,14.7583,14.7583,199111.68316923,0
+LPX.US,D,19971219,000000,14.7029,14.7583,14.0548,14.4555,323842.1295152,0
+LPX.US,D,19971222,000000,14.4101,14.6584,14.2557,14.613,262352.15807249,0
+LPX.US,D,19971223,000000,14.4555,14.5585,14.3122,14.512,493028.49111233,0
+LPX.US,D,19971224,000000,14.7029,14.9058,14.4555,14.4555,134561.36272046,0
+LPX.US,D,19971226,000000,14.3576,15.2066,14.3576,14.9058,180325.10215054,0
+LPX.US,D,19971229,000000,15.0067,15.163,14.8059,15.0067,425855.44752262,0
+LPX.US,D,19971230,000000,15.0601,15.3084,14.8593,15.2619,546765.51102748,0
+LPX.US,D,19971231,000000,15.355,15.4113,15.163,15.2066,377579.14943036,0
+LPX.US,D,19980102,000000,15.3084,15.4113,15.1067,15.4113,176392.53346409,0
+LPX.US,D,19980105,000000,15.4539,15.912,15.2066,15.355,350711.14481443,0
+LPX.US,D,19980106,000000,15.2619,15.6112,15.1067,15.4539,426730.69925289,0
+LPX.US,D,19980107,000000,15.4113,15.4113,15.1067,15.355,362944.45537233,0
+LPX.US,D,19980108,000000,15.3084,15.4539,15.1067,15.4113,320676.66944685,0
+LPX.US,D,19980109,000000,15.3084,15.4113,14.7029,14.7583,404340.02161742,0
+LPX.US,D,19980112,000000,14.613,15.2066,14.3576,14.6584,288673.38302782,0
+LPX.US,D,19980113,000000,14.5585,14.5585,14.1073,14.512,463427.59887671,0
+LPX.US,D,19980114,000000,14.4101,14.7583,14.4101,14.7583,267924.05505742,0
+LPX.US,D,19980115,000000,14.7583,14.7583,14.0094,14.2072,270214.26339551,0
+LPX.US,D,19980116,000000,14.3576,15.1067,14.3576,14.9602,294245.28001277,0
+LPX.US,D,19980120,000000,14.9602,15.814,14.8593,15.6558,261368.76323006,0
+LPX.US,D,19980121,000000,15.5103,15.5568,14.7583,15.0067,275896.32485921,0
+LPX.US,D,19980122,000000,14.8593,15.3084,14.8593,15.163,191027.22752213,0
+LPX.US,D,19980123,000000,15.0601,15.163,14.512,14.8059,89671.864337343,0
+LPX.US,D,19980126,000000,15.0067,15.163,14.7583,14.8059,121999.58009288,0
+LPX.US,D,19980127,000000,14.7583,14.8059,14.4555,14.613,194416.04859785,0
+LPX.US,D,19980128,000000,14.6584,14.9058,14.512,14.9058,530708.78557858,0
+LPX.US,D,19980129,000000,14.8059,16.3057,14.6584,16.104,921941.25559113,0
+LPX.US,D,19980130,000000,16.2613,16.2613,15.814,16.0574,688207.6055951,0
+LPX.US,D,19980202,000000,16.2058,17.1577,16.2058,16.8558,768704.48701402,0
+LPX.US,D,19980203,000000,16.8104,16.9093,16.6619,16.8558,430663.26793933,0
+LPX.US,D,19980204,000000,16.9093,16.9578,16.6085,16.7075,559217.1291763,0
+LPX.US,D,19980205,000000,16.7075,17.4595,16.7075,17.4595,853023.77264064,0
+LPX.US,D,19980206,000000,17.4595,17.5604,17.3141,17.5604,541960.72266063,0
+LPX.US,D,19980209,000000,17.9077,18.2104,17.6069,17.9077,666361.68625364,0
+LPX.US,D,19980210,000000,17.8652,18.2104,17.8078,18.1105,372772.33969694,0
+LPX.US,D,19980211,000000,18.0748,18.2203,17.7702,17.8177,297411.75076441,0
+LPX.US,D,19980212,000000,17.6703,18.0748,17.6168,17.971,697600.89610445,0
+LPX.US,D,19980213,000000,17.8741,17.971,17.8741,17.9166,288343.90027486,0
+LPX.US,D,19980217,000000,17.9166,18.1184,17.9166,17.971,133575.94651144,0
+LPX.US,D,19980218,000000,17.9166,18.0748,17.8741,18.0748,201294.75907844,0
+LPX.US,D,19980219,000000,17.9166,18.6794,17.8741,17.8741,249464.93542512,0
+LPX.US,D,19980220,000000,17.9166,18.6794,17.8177,17.8741,146467.21189197,0
+LPX.US,D,19980223,000000,17.8177,17.9166,17.414,17.5149,111952.37749406,0
+LPX.US,D,19980224,000000,17.3695,17.414,17.0657,17.3695,188955.32677496,0
+LPX.US,D,19980225,000000,17.5684,17.6168,17.2666,17.3141,123966.36977775,0
+LPX.US,D,19980226,000000,17.3695,17.8741,17.3695,17.8177,168967.0433229,0
+LPX.US,D,19980227,000000,17.6703,17.8741,17.4684,17.6703,145811.27843591,0
+LPX.US,D,19980302,000000,17.4684,18.0748,17.414,18.0748,184694.28601883,0
+LPX.US,D,19980303,000000,17.9166,18.5755,17.7702,18.5755,450432.23311717,0
+LPX.US,D,19980304,000000,18.1738,18.725,18.1738,18.622,207304.28192852,0
+LPX.US,D,19980305,000000,18.5221,18.725,18.1738,18.5755,377361.85252273,0
+LPX.US,D,19980306,000000,18.4222,18.8229,18.3756,18.6794,256236.51347683,0
+LPX.US,D,19980309,000000,18.4776,18.9248,18.4776,18.5755,243019.80807649,0
+LPX.US,D,19980310,000000,18.5755,18.8803,18.5221,18.8229,524592.13029963,0
+LPX.US,D,19980311,000000,18.8229,19.383,18.725,19.2821,597117.75260008,0
+LPX.US,D,19980312,000000,19.1267,19.1267,18.8229,18.8803,188189.22884015,0
+LPX.US,D,19980313,000000,18.7764,18.9773,18.725,18.8803,145265.50945862,0
+LPX.US,D,19980316,000000,18.8803,18.9773,18.8229,18.9248,222046.10841541,0
+LPX.US,D,19980317,000000,18.9773,19.3285,18.725,19.2821,497836.31152904,0
+LPX.US,D,19980318,000000,19.0812,19.0812,18.8229,19.0248,1183092.7219136,0
+LPX.US,D,19980319,000000,18.9773,19.2267,18.9773,19.1801,156187.96378771,0
+LPX.US,D,19980320,000000,19.2821,19.2821,19.0812,19.1801,217132.16625312,0
+LPX.US,D,19980323,000000,19.1801,19.1801,19.1267,19.1801,153457.09753461,0
+LPX.US,D,19980324,000000,19.1267,19.1801,19.0812,19.1267,165580.24361376,0
+LPX.US,D,19980325,000000,19.1267,19.1801,18.8229,18.9773,162960.5525227,0
+LPX.US,D,19980326,000000,18.8803,18.9248,18.5221,18.8229,187861.76745377,0
+LPX.US,D,19980327,000000,18.622,18.725,17.971,18.2203,619614.55198112,0
+LPX.US,D,19980330,000000,18.3756,18.8803,18.3192,18.622,187207.8553643,0
+LPX.US,D,19980331,000000,18.8229,18.8229,18.4776,18.725,211452.12615601,0
+LPX.US,D,19980401,000000,18.725,18.725,18.3756,18.5221,316526.80385278,0
+LPX.US,D,19980402,000000,18.3756,18.5221,18.0185,18.4776,308225.05129803,0
+LPX.US,D,19980403,000000,18.3756,18.4776,18.1184,18.1184,318053.94630593,0
+LPX.US,D,19980406,000000,18.1184,18.2203,17.414,17.6168,231441.42029135,0
+LPX.US,D,19980407,000000,17.6168,17.9166,17.5149,17.8741,193540.79686758,0
+LPX.US,D,19980408,000000,17.8741,18.2747,17.1666,17.414,613938.55461719,0
+LPX.US,D,19980409,000000,17.414,17.6703,17.3695,17.6168,508318.10794312,0
+LPX.US,D,19980413,000000,17.5684,18.5755,17.4684,18.5755,486692.51755915,0
+LPX.US,D,19980414,000000,18.3756,19.4848,18.3192,19.4848,497179.36738969,0
+LPX.US,D,19980415,000000,18.9248,19.0248,18.5755,18.7764,236904.16348083,0
+LPX.US,D,19980416,000000,18.7764,18.8803,18.622,18.7764,93383.093382998,0
+LPX.US,D,19980417,000000,19.0248,19.0812,18.725,18.9773,177156.61003232,0
+LPX.US,D,19980420,000000,18.8803,18.8803,18.2203,18.2747,172459.96477764,0
+LPX.US,D,19980421,000000,18.2203,18.6794,18.1184,18.5221,269450.18682729,0
+LPX.US,D,19980422,000000,17.971,18.2203,17.7702,17.9166,753195.55190901,0
+LPX.US,D,19980423,000000,17.8741,18.0185,17.7167,17.7702,223358.98601083,0
+LPX.US,D,19980424,000000,17.5684,17.8177,17.1092,17.2122,312264.75241337,0
+LPX.US,D,19980427,000000,17.0657,17.1092,16.5066,16.6085,216149.78209397,0
+LPX.US,D,19980428,000000,16.7075,17.2122,16.5066,17.0657,460480.44639929,0
+LPX.US,D,19980429,000000,16.9667,17.3695,16.7075,17.3695,306475.55852079,0
+LPX.US,D,19980430,000000,17.1666,17.6703,16.9667,17.6168,186331.59295074,0
+LPX.US,D,19980501,000000,17.6703,17.7167,17.0657,17.3695,198022.16658121,0
+LPX.US,D,19980504,000000,17.2666,17.5149,17.0123,17.1666,319691.25323783,0
+LPX.US,D,19980505,000000,16.9667,17.1666,16.7639,16.8638,243562.54500392,0
+LPX.US,D,19980506,000000,16.8104,17.2122,16.7639,16.7639,316632.92559836,0
+LPX.US,D,19980507,000000,16.7639,16.8104,16.563,16.563,208942.59954371,0
+LPX.US,D,19980508,000000,16.3602,17.2666,16.3602,17.2666,237447.91109154,0
+LPX.US,D,19980511,000000,17.414,17.7702,17.1092,17.6168,601158.46439868,0
+LPX.US,D,19980512,000000,17.7167,18.0748,17.414,17.4684,226309.17053813,0
+LPX.US,D,19980513,000000,17.4308,17.6791,17.1191,17.3328,123639.91907466,0
+LPX.US,D,19980514,000000,17.3784,17.5327,16.9193,17.2299,307570.12852526,0
+LPX.US,D,19980515,000000,17.0201,17.0201,16.6719,16.8184,207630.7326316,0
+LPX.US,D,19980518,000000,16.8184,16.8728,16.6185,16.6719,278078.39008512,0
+LPX.US,D,19980519,000000,16.3147,16.8184,16.3147,16.7174,423343.89954374,0
+LPX.US,D,19980520,000000,16.7174,17.5327,16.7174,17.3328,823425.9124549,0
+LPX.US,D,19980521,000000,17.3328,17.3784,17.0201,17.1765,294245.28001277,0
+LPX.US,D,19980522,000000,17.0747,17.1765,16.8728,17.0747,178686.78453534,0
+LPX.US,D,19980526,000000,17.1191,17.1191,16.6719,16.6719,157388.65553777,0
+LPX.US,D,19980527,000000,16.3602,16.572,16.1138,16.3602,251210.38546918,0
+LPX.US,D,19980528,000000,16.472,16.7174,16.2613,16.572,402374.24261584,0
+LPX.US,D,19980529,000000,16.572,16.6185,16.0574,16.1624,186440.74674619,0
+LPX.US,D,19980601,000000,16.1624,16.572,16.1624,16.4166,343174.4795112,0
+LPX.US,D,19980602,000000,16.3602,16.6719,16.3602,16.472,221391.18564265,0
+LPX.US,D,19980603,000000,16.3602,16.7728,16.2613,16.3147,180217.96972166,0
+LPX.US,D,19980604,000000,16.2613,16.572,16.1624,16.472,121563.97559434,0
+LPX.US,D,19980605,000000,16.5166,16.7174,16.3147,16.7174,133796.27546894,0
+LPX.US,D,19980608,000000,16.7728,16.8728,16.6185,16.6719,197691.67314495,0
+LPX.US,D,19980609,000000,16.6719,16.7174,16.3602,16.7174,218445.04384851,0
+LPX.US,D,19980610,000000,16.5166,16.6719,16.0574,16.0574,149744.85780566,0
+LPX.US,D,19980611,000000,16.0574,16.2613,15.5568,15.7111,309755.22580106,0
+LPX.US,D,19980612,000000,15.5568,15.7567,15.4539,15.6014,150724.20991492,0
+LPX.US,D,19980615,000000,15.1996,15.2986,14.9522,14.9522,260715.86182387,0
+LPX.US,D,19980616,000000,14.9978,15.0967,14.7396,14.8404,188189.22884015,0
+LPX.US,D,19980617,000000,14.7969,15.0967,14.693,15.0967,530928.1038528,0
+LPX.US,D,19980618,000000,14.9978,14.9978,14.4931,14.6416,389375.84480642,0
+LPX.US,D,19980619,000000,14.8404,14.9522,14.693,14.7396,196488.96002831,0
+LPX.US,D,19980622,000000,14.8404,14.9522,14.5397,14.6416,143846.51011763,0
+LPX.US,D,19980623,000000,14.7396,14.7969,14.594,14.693,317836.6493983,0
+LPX.US,D,19980624,000000,14.6416,14.8404,14.6416,14.6416,86721.679810038,0
+LPX.US,D,19980625,000000,14.7969,14.9522,14.7396,14.7969,150285.5733665,0
+LPX.US,D,19980626,000000,14.8404,15.0967,14.7969,14.8958,97752.27725129,0
+LPX.US,D,19980629,000000,14.9978,14.9978,14.7969,14.8404,107147.58912722,0
+LPX.US,D,19980630,000000,14.9978,14.9978,14.693,14.7969,169730.10920784,0
+LPX.US,D,19980701,000000,14.7969,15.1996,14.7969,14.9978,317181.72662554,0
+LPX.US,D,19980702,000000,14.9522,15.1996,14.7396,15.0502,161757.83940605,0
+LPX.US,D,19980706,000000,14.8404,14.8404,14.4931,14.6416,241271.32598254,0
+LPX.US,D,19980707,000000,14.3923,14.594,14.136,14.3399,1784033.8894046,0
+LPX.US,D,19980708,000000,14.2369,14.7969,14.1835,14.4931,556594.40603537,0
+LPX.US,D,19980709,000000,14.2923,14.3399,13.9341,14.0371,382164.61952299,0
+LPX.US,D,19980710,000000,14.136,14.136,13.477,13.5769,479810.7750287,0
+LPX.US,D,19980713,000000,14.1835,14.5397,14.0371,14.3923,1803692.6901037,0
+LPX.US,D,19980714,000000,14.2369,14.693,14.0371,14.136,686787.59557084,0
+LPX.US,D,19980715,000000,14.2369,14.2369,13.9817,14.136,253504.63654044,0
+LPX.US,D,19980716,000000,14.2369,14.594,14.136,14.2923,769906.18944737,0
+LPX.US,D,19980717,000000,14.594,14.7969,14.3923,14.4378,602031.69476237,0
+LPX.US,D,19980720,000000,14.594,15.912,14.594,15.814,1020352.4983484,0
+LPX.US,D,19980721,000000,15.6014,15.6558,15.1541,15.4539,581388.48853756,0
+LPX.US,D,19980722,000000,15.4539,15.5568,15.2521,15.4015,388939.22962458,0
+LPX.US,D,19980723,000000,15.355,15.4539,15.1541,15.2986,525903.99721175,0
+LPX.US,D,19980724,000000,15.2986,15.6014,15.1996,15.5568,784758.18041304,0
+LPX.US,D,19980727,000000,15.7111,16.2158,15.0502,15.0502,1363417.8240641,0
+LPX.US,D,19980728,000000,15.1996,15.2521,14.6416,14.7969,740415.46169053,0
+LPX.US,D,19980729,000000,14.9978,15.5005,14.9978,15.4015,734629.29984783,0
+LPX.US,D,19980730,000000,16.0129,16.6185,15.912,16.472,1229402.2303209,0
+LPX.US,D,19980731,000000,16.6719,16.7728,16.0574,16.1624,1301158.7226367,0
+LPX.US,D,19980803,000000,16.1138,16.7174,16.1138,16.572,814904.84162595,0
+LPX.US,D,19980804,000000,16.572,16.6185,15.814,16.0574,467577.46447079,0
+LPX.US,D,19980805,000000,15.9595,16.4166,15.5005,15.7567,788145.99080548,0
+LPX.US,D,19980806,000000,15.814,16.2158,15.6014,16.2158,702625.0027455,0
+LPX.US,D,19980807,000000,16.3147,16.8184,16.2158,16.6185,854005.14611649,0
+LPX.US,D,19980810,000000,16.4166,16.7174,16.3147,16.6185,525574.51445878,0
+LPX.US,D,19980811,000000,16.4166,16.6719,16.3147,16.472,734518.12468578,0
+LPX.US,D,19980812,000000,16.7728,17.0201,16.7728,17.0201,640913.69166199,0
+LPX.US,D,19980813,000000,16.8184,17.1191,16.8184,16.8728,346453.13610818,0
+LPX.US,D,19980814,000000,16.8728,16.9193,16.0129,16.0574,589144.472115,0
+LPX.US,D,19980817,000000,16.0229,17.039,15.9219,16.8371,672150.88014621,0
+LPX.US,D,19980818,000000,16.8371,17.2953,16.8371,17.2488,653037.84842444,0
+LPX.US,D,19980819,000000,17.3952,17.7079,17.2953,17.7079,603233.39719573,0
+LPX.US,D,19980820,000000,17.6069,17.7079,17.5514,17.6069,303637.55983882,0
+LPX.US,D,19980821,000000,17.6069,17.7613,17.505,17.6504,647795.43419245,0
+LPX.US,D,19980824,000000,17.8652,18.5221,17.8652,18.0086,774930.29608844,0
+LPX.US,D,19980825,000000,17.9621,18.2203,17.2488,17.3952,926092.1318685,0
+LPX.US,D,19980826,000000,17.3515,17.8078,17.3515,17.6069,501655.68368686,0
+LPX.US,D,19980827,000000,17.505,17.5514,16.6372,16.7926,451524.78175507,0
+LPX.US,D,19980828,000000,16.8915,17.1479,16.8371,17.1479,542287.17336372,0
+LPX.US,D,19980831,000000,16.939,17.039,15.2521,15.3084,475223.28356948,0
+LPX.US,D,19980901,000000,15.4618,15.7656,15.3638,15.5103,711032.87704583,0
+LPX.US,D,19980902,000000,15.5103,16.2247,15.4618,16.2247,500889.58575206,0
+LPX.US,D,19980903,000000,16.0229,16.5818,15.9219,16.2247,734081.50950394,0
+LPX.US,D,19980904,000000,16.2247,16.4354,16.0229,16.1782,1103141.609472,0
+LPX.US,D,19980908,000000,16.281,16.3771,15.824,16.2247,366438.38751036,0
+LPX.US,D,19980909,000000,16.2247,16.4809,15.9674,16.3771,430224.63139091,0
+LPX.US,D,19980910,000000,16.2247,16.281,15.6112,16.281,379000.17013792,0
+LPX.US,D,19980911,000000,16.0763,16.4809,15.8674,16.4809,486147.75926514,0
+LPX.US,D,19980914,000000,16.7926,17.1479,16.7362,17.0934,308877.95270421,0
+LPX.US,D,19980915,000000,16.9934,17.0934,16.7926,17.039,166783.96741369,0
+LPX.US,D,19980916,000000,16.939,17.039,16.7926,16.939,285723.19850052,0
+LPX.US,D,19980917,000000,16.3237,16.6372,16.1238,16.3237,466922.54169803,0
+LPX.US,D,19980918,000000,16.3237,16.6808,15.9219,15.9219,1041430.2983884,0
+LPX.US,D,19980921,000000,15.5103,16.2247,15.5103,16.0229,442347.77747006,0
+LPX.US,D,19980922,000000,16.1782,16.4354,15.8922,16.4354,417667.90217979,0
+LPX.US,D,19980923,000000,16.6372,17.3515,16.6372,17.2488,509847.27176285,0
+LPX.US,D,19980924,000000,17.2953,17.6069,16.7926,16.9934,462007.58885244,0
+LPX.US,D,19980925,000000,16.3237,17.3952,16.3237,17.1963,699017.87407885,0
+LPX.US,D,19980928,000000,16.3237,17.3515,16.3237,17.3515,455783.80114461,0
+LPX.US,D,19980929,000000,17.2488,17.6504,16.9934,17.6069,374193.3604045,0
+LPX.US,D,19980930,000000,17.3952,17.3952,16.6372,16.6372,188625.84402199,0
+LPX.US,D,19981001,000000,16.6372,16.7362,16.4809,16.5818,364584.7943541,0
+LPX.US,D,19981002,000000,16.6372,16.6808,16.3237,16.5363,316090.18867093,0
+LPX.US,D,19981005,000000,16.5363,17.1479,16.3237,16.6808,428477.15998025,0
+LPX.US,D,19981006,000000,17.0934,17.3515,16.7926,16.7926,527540.29346037,0
+LPX.US,D,19981007,000000,16.8371,17.2488,16.7926,16.8915,555612.02187623,0
+LPX.US,D,19981008,000000,16.6808,16.8371,16.3237,16.4809,515637.47633871,0
+LPX.US,D,19981009,000000,16.5363,16.6808,15.5103,16.0229,786943.27768883,0
+LPX.US,D,19981012,000000,16.2247,16.6372,16.1238,16.3771,497287.51050186,0
+LPX.US,D,19981013,000000,16.3771,16.3771,15.7656,16.2247,362614.97261936,0
+LPX.US,D,19981014,000000,16.2247,16.8371,16.1782,16.7362,417337.40874353,0
+LPX.US,D,19981015,000000,16.6372,16.8915,16.3237,16.4354,993592.63684458,0
+LPX.US,D,19981016,000000,16.7362,17.0934,16.6808,16.9934,1425017.9599856,0
+LPX.US,D,19981019,000000,17.0934,17.7079,17.039,17.6069,482761.97023929,0
+LPX.US,D,19981020,000000,17.5514,17.9077,17.4505,17.8652,614701.62050211,0
+LPX.US,D,19981021,000000,17.8078,18.2649,17.2953,18.2203,532020.65249069,0
+LPX.US,D,19981022,000000,18.3192,18.3192,17.6504,17.7079,312046.44482244,0
+LPX.US,D,19981023,000000,17.7079,17.7079,17.039,17.3952,391124.32690037,0
+LPX.US,D,19981026,000000,17.3515,17.3952,15.8674,16.0229,1396185.1870513,0
+LPX.US,D,19981027,000000,15.824,15.8674,14.594,14.9522,1199258.6011579,0
+LPX.US,D,19981028,000000,14.136,14.8958,14.0816,14.5397,983433.24840042,0
+LPX.US,D,19981029,000000,14.594,14.693,14.2923,14.3399,855426.16682406,0
+LPX.US,D,19981030,000000,14.4378,14.8958,14.1835,14.4931,849199.34706636,0
+LPX.US,D,19981102,000000,14.4931,14.594,14.0816,14.3399,549716.70623808,0
+LPX.US,D,19981103,000000,14.3399,14.7969,14.2923,14.4378,930459.2943702,0
+LPX.US,D,19981104,000000,14.594,15.4113,14.5397,15.0067,1866385.3746631,0
+LPX.US,D,19981105,000000,15.0067,15.2066,14.7494,15.0502,731130.31429334,0
+LPX.US,D,19981106,000000,15.0067,15.2521,15.0067,15.1067,525685.68962083,0
+LPX.US,D,19981109,000000,14.9522,15.1067,14.1835,15.0067,412861.09244636,0
+LPX.US,D,19981110,000000,15.0067,15.0067,14.2369,14.4931,898786.50138744,0
+LPX.US,D,19981111,000000,14.4931,14.4931,13.9817,14.0816,625514.92103574,0
+LPX.US,D,19981112,000000,13.9817,14.2369,13.7263,13.7263,1072232.8930575,0
+LPX.US,D,19981113,000000,13.8867,14.0973,13.8432,14.0004,543925.49097893,0
+LPX.US,D,19981116,000000,14.0973,14.512,13.8867,14.0973,520549.39713443,0
+LPX.US,D,19981117,000000,14.1993,14.1993,14.0004,14.0004,462883.851266,0
+LPX.US,D,19981118,000000,14.0973,14.3576,13.8867,13.9441,515090.69667812,0
+LPX.US,D,19981119,000000,13.9441,14.0459,13.6868,13.7897,593403.49150453,0
+LPX.US,D,19981120,000000,13.7897,13.9441,13.5849,13.6868,719881.40926116,0
+LPX.US,D,19981123,000000,13.7897,14.0973,13.477,14.0004,482982.29919679,0
+LPX.US,D,19981124,000000,15.1244,15.2788,14.4101,14.613,591544.84493183,0
+LPX.US,D,19981125,000000,14.4555,15.0255,14.2557,14.8226,295008.3458977,0
+LPX.US,D,19981127,000000,14.3022,14.613,14.0973,14.0973,106600.80946663,0
+LPX.US,D,19981130,000000,14.0973,14.2557,13.7442,14.0004,491281.01970167,0
+LPX.US,D,19981201,000000,13.8432,14.0459,13.6868,13.7897,243783.88464471,0
+LPX.US,D,19981202,000000,13.6868,14.0459,13.6868,14.0459,352460.63759168,0
+LPX.US,D,19981203,000000,14.0004,14.1547,13.8867,14.0459,560308.6671309,0
+LPX.US,D,19981204,000000,14.0973,14.1993,13.7897,14.1547,812719.74435016,0
+LPX.US,D,19981207,000000,14.1547,14.1547,13.8432,14.0004,369060.09996799,0
+LPX.US,D,19981208,000000,14.0004,14.3576,14.0004,14.3576,442459.9633154,0
+LPX.US,D,19981209,000000,14.4555,14.4555,14.1993,14.2557,341425.99741725,0
+LPX.US,D,19981210,000000,14.2557,14.4101,14.1993,14.2557,403137.30850077,0
+LPX.US,D,19981211,000000,14.3576,14.4101,13.9441,14.0459,442566.08506098,0
+LPX.US,D,19981214,000000,13.7897,14.0973,13.7897,14.0973,471292.7362496,0
+LPX.US,D,19981215,000000,14.1993,14.3576,14.0973,14.2557,362180.37880411,0
+LPX.US,D,19981216,000000,14.4101,14.8226,14.4101,14.8226,508978.08413234,0
+LPX.US,D,19981217,000000,14.7672,14.9701,14.4555,14.9235,362180.37880411,0
+LPX.US,D,19981218,000000,14.8226,14.8681,14.4555,14.8681,333998.48590949,0
+LPX.US,D,19981221,000000,14.9701,15.1244,14.8226,14.8226,361633.59914351,0
+LPX.US,D,19981222,000000,14.613,14.7672,14.512,14.613,298938.89321757,0
+LPX.US,D,19981223,000000,14.7129,14.7672,14.512,14.613,183166.13288238,0
+LPX.US,D,19981224,000000,14.512,14.8226,14.512,14.7129,76235.840662795,0
+LPX.US,D,19981228,000000,14.6683,15.1244,14.6683,14.9235,288673.38302782,0
+LPX.US,D,19981229,000000,14.9235,15.2343,14.9235,15.1828,237885.53695668,0
+LPX.US,D,19981230,000000,15.2343,15.3362,14.7672,14.8681,348090.44304009,0
+LPX.US,D,19981231,000000,14.8226,15.3362,14.6683,15.0789,654784.3091518,0
+LPX.US,D,19990104,000000,15.1244,15.1828,14.613,14.7672,511046.95282963,0
+LPX.US,D,19990105,000000,14.8226,15.3362,14.7672,15.1244,378234.07220312,0
+LPX.US,D,19990106,000000,15.2788,15.6924,15.0255,15.6924,235154.67070359,0
+LPX.US,D,19990107,000000,15.537,15.9506,15.3817,15.6924,285289.61536855,0
+LPX.US,D,19990108,000000,15.7943,16.2613,15.6924,16.1624,304292.48261158,0
+LPX.US,D,19990111,000000,16.0476,16.104,15.4905,15.6924,357482.72286614,0
+LPX.US,D,19990112,000000,15.537,15.537,14.7129,15.0789,359339.34807226,0
+LPX.US,D,19990113,000000,14.7672,15.1828,14.7129,15.1828,189061.44852054,0
+LPX.US,D,19990114,000000,14.9701,15.0789,14.613,14.9235,200750.00078443,0
+LPX.US,D,19990115,000000,15.0255,15.537,14.9701,15.4905,193431.64307212,0
+LPX.US,D,19990119,000000,15.3362,15.3362,14.613,14.8226,310079.65513756,0
+LPX.US,D,19990120,000000,14.6683,14.9235,14.512,14.7129,331270.65170627,0
+LPX.US,D,19990121,000000,14.7672,15.1244,14.613,14.9235,426294.08407104,0
+LPX.US,D,19990122,000000,14.7129,14.8226,14.1993,14.4101,179014.24592172,0
+LPX.US,D,19990125,000000,15.0255,15.4371,14.8226,15.1828,1211816.3410523,0
+LPX.US,D,19990126,000000,15.4371,15.7943,15.3362,15.6924,620270.48543718,0
+LPX.US,D,19990127,000000,15.2343,15.9506,15.1244,15.8497,730585.55599933,0
+LPX.US,D,19990128,000000,15.9021,16.5166,15.8497,16.3147,808896.32945916,0
+LPX.US,D,19990129,000000,16.2058,16.6185,16.2058,16.5166,408925.49171005,0
+LPX.US,D,19990201,000000,16.6185,16.6719,16.3602,16.4166,703390.08999702,0
+LPX.US,D,19990202,000000,16.4166,16.572,16.2058,16.4621,513014.75319779,0
+LPX.US,D,19990203,000000,16.4621,16.5166,16.4166,16.4166,673898.35155687,0
+LPX.US,D,19990204,000000,16.3602,16.7728,16.3147,16.4166,541631.23990767,0
+LPX.US,D,19990205,000000,16.3602,16.7728,16.2613,16.6719,390684.67966865,0
+LPX.US,D,19990208,000000,16.7273,16.7273,16.4166,16.4621,430006.32379999,0
+LPX.US,D,19990209,000000,16.5166,16.6185,16.2613,16.4166,157608.98449527,0
+LPX.US,D,19990210,000000,16.3602,16.5166,16.3602,16.3602,279387.22494736,0
+LPX.US,D,19990211,000000,16.1624,16.1624,15.9021,16.005,318053.94630593,0
+LPX.US,D,19990212,000000,15.7468,16.005,15.6924,15.7468,557032.0319005,0
+LPX.US,D,19990216,000000,15.7468,16.0476,15.7468,15.7943,384024.27677898,0
+LPX.US,D,19990217,000000,15.7943,15.7943,15.4371,15.4905,209488.36852102,0
+LPX.US,D,19990218,000000,15.5005,15.7567,15.5005,15.5568,185677.68086126,0
+LPX.US,D,19990219,000000,15.5005,15.7111,15.5005,15.6014,156296.10689987,0
+LPX.US,D,19990222,000000,15.5005,15.6558,15.4015,15.5005,669965.78287043,0
+LPX.US,D,19990223,000000,15.5005,15.5005,15.4015,15.5005,346344.99299601,0
+LPX.US,D,19990224,000000,15.445,15.6014,15.346,15.445,442894.55713066,0
+LPX.US,D,19990225,000000,15.346,15.346,15.0344,15.2431,377579.14943036,0
+LPX.US,D,19990226,000000,15.2431,15.346,15.1344,15.2431,326572.99576829,0
+LPX.US,D,19990301,000000,15.2431,15.2886,15.1344,15.2431,453051.92420822,0
+LPX.US,D,19990302,000000,15.2431,15.346,15.1907,15.2431,410128.20482669,0
+LPX.US,D,19990303,000000,15.445,15.7567,15.1344,15.6014,350603.00170226,0
+LPX.US,D,19990304,000000,15.5568,15.6558,15.1344,15.1907,169294.50470929,0
+LPX.US,D,19990305,000000,15.2886,15.445,15.1344,15.2431,185351.23015817,0
+LPX.US,D,19990308,000000,15.1907,15.2886,15.0344,15.2431,175191.84171403,0
+LPX.US,D,19990309,000000,15.2431,15.8674,15.1344,15.1344,513235.0821553,0
+LPX.US,D,19990310,000000,15.1344,15.4015,14.8781,14.8781,306587.74436612,0
+LPX.US,D,19990311,000000,15.0344,15.445,14.9335,15.4015,334327.96866245,0
+LPX.US,D,19990312,000000,15.346,15.6558,15.2431,15.4015,253504.63654044,0
+LPX.US,D,19990315,000000,15.346,15.8674,15.346,15.814,468234.40861013,0
+LPX.US,D,19990316,000000,15.912,16.1238,15.5005,15.6558,183383.42979002,0
+LPX.US,D,19990317,000000,15.6558,15.6558,15.346,15.6014,174099.29307613,0
+LPX.US,D,19990318,000000,15.6014,16.5908,15.5005,16.3771,799612.19274528,0
+LPX.US,D,19990319,000000,16.6897,17.1092,16.6472,17.0567,815232.30301233,0
+LPX.US,D,19990322,000000,16.9578,17.2122,16.9578,17.0567,337278.15318976,0
+LPX.US,D,19990323,000000,17.0033,17.1577,16.281,16.4899,538355.61536056,0
+LPX.US,D,19990324,000000,16.281,16.3771,15.6558,15.912,290639.1620294,0
+LPX.US,D,19990325,000000,16.0673,16.3324,15.5568,15.9674,371679.79105904,0
+LPX.US,D,19990326,000000,15.9674,15.9674,15.5568,15.6558,210578.89579233,0
+LPX.US,D,19990329,000000,15.6014,16.0229,15.5005,15.6014,208614.12747404,0
+LPX.US,D,19990330,000000,15.5568,15.6558,15.346,15.5005,255797.87692839,0
+LPX.US,D,19990331,000000,15.6558,15.7567,15.346,15.445,397896.91563537,0
+LPX.US,D,19990401,000000,15.4015,16.1238,15.346,15.7567,225761.38019424,0
+LPX.US,D,19990405,000000,15.8674,15.912,15.6014,15.7567,326572.99576829,0
+LPX.US,D,19990406,000000,15.7111,15.814,15.6558,15.7111,189281.77747805,0
+LPX.US,D,19990407,000000,15.7111,15.9674,15.5568,15.912,394619.26972168,0
+LPX.US,D,19990408,000000,15.912,16.4899,15.7567,16.3771,212546.69616049,0
+LPX.US,D,19990409,000000,16.4354,16.4354,15.912,16.0673,293260.87448703,0
+LPX.US,D,19990412,000000,15.8674,16.7461,15.8674,16.3324,233733.64999602,0
+LPX.US,D,19990413,000000,16.3771,16.9014,16.1782,16.8005,565876.52138268,0
+LPX.US,D,19990414,000000,16.9014,17.8809,16.6472,17.4684,870061.87156538,0
+LPX.US,D,19990415,000000,17.6247,18.6597,17.5684,18.0374,594276.72186822,0
+LPX.US,D,19990416,000000,18.1461,18.1461,17.5237,17.8365,299484.66219486,0
+LPX.US,D,19990419,000000,17.7256,19.0812,17.7256,18.0918,651837.15667437,0
+LPX.US,D,19990420,000000,18.0374,18.248,17.8809,18.1917,472385.28488751,0
+LPX.US,D,19990421,000000,18.0374,18.4024,17.9354,18.4024,318711.90112856,0
+LPX.US,D,19990422,000000,18.4588,18.4588,18.0374,18.248,447154.58720349,0
+LPX.US,D,19990423,000000,18.248,18.6597,18.1917,18.5033,336732.38421245,0
+LPX.US,D,19990426,000000,18.7684,19.0812,18.6597,19.0248,402374.24261584,0
+LPX.US,D,19990427,000000,19.0248,19.4947,17.78,18.248,852694.28988768,0
+LPX.US,D,19990428,000000,18.0374,18.0374,17.3141,17.78,912004.21747106,0
+LPX.US,D,19990429,000000,17.8809,18.3479,17.5237,17.8365,521425.65954799,0
+LPX.US,D,19990430,000000,17.78,17.8809,17.2122,17.414,318818.02287415,0
+LPX.US,D,19990503,000000,17.2666,17.8365,16.8471,17.8365,637091.2874543,0
+LPX.US,D,19990504,000000,17.8365,17.9908,16.9014,17.1092,426076.78716341,0
+LPX.US,D,19990505,000000,17.1092,17.3695,16.7461,17.1577,819929.95895029,0
+LPX.US,D,19990506,000000,17.2122,17.8365,17.1092,17.5237,540648.85574852,0
+LPX.US,D,19990507,000000,17.5237,18.3479,17.0033,18.1917,758656.27373192,0
+LPX.US,D,19990510,000000,18.1917,18.5033,18.1461,18.1917,534859.66185596,0
+LPX.US,D,19990511,000000,18.4024,18.4024,17.8809,18.1461,346453.13610818,0
+LPX.US,D,19990512,000000,18.0374,18.3015,17.6247,17.6247,316308.49626185,0
+LPX.US,D,19990513,000000,17.689,18.2649,17.4308,17.4783,330833.02584113,0
+LPX.US,D,19990514,000000,17.1191,17.6436,17.1191,17.22,407833.95375545,0
+LPX.US,D,19990517,000000,17.2764,17.4308,16.8005,16.9578,358247.81011766,0
+LPX.US,D,19990518,000000,17.0123,17.323,16.5997,16.9093,586081.09105907,0
+LPX.US,D,19990519,000000,17.0123,17.6436,16.9578,17.1666,346453.13610818,0
+LPX.US,D,19990520,000000,17.7435,17.9997,17.4308,17.5881,441584.71158513,0
+LPX.US,D,19990521,000000,17.4308,17.5327,17.1191,17.3784,167547.03329862,0
+LPX.US,D,19990524,000000,17.4308,18.1105,17.22,17.22,449994.60725203,0
+LPX.US,D,19990525,000000,17.323,18.3668,17.323,17.9522,662324.0065049,0
+LPX.US,D,19990526,000000,18.165,18.165,17.323,17.8463,321985.50430908,0
+LPX.US,D,19990527,000000,17.5327,17.6436,16.8005,16.9578,254813.47140267,0
+LPX.US,D,19990528,000000,17.0123,17.22,16.5997,16.9093,152364.54889672,0
+LPX.US,D,19990601,000000,16.9578,18.4222,16.8005,18.3192,485273.51821817,0
+LPX.US,D,19990602,000000,18.3192,18.3668,17.5327,17.5327,350711.14481443,0
+LPX.US,D,19990603,000000,17.7435,17.8988,17.4783,17.7988,339897.8442808,0
+LPX.US,D,19990604,000000,17.6436,17.689,17.22,17.4783,262570.46566341,0
+LPX.US,D,19990607,000000,17.4308,17.5881,17.2764,17.3784,142099.03870697,0
+LPX.US,D,19990608,000000,17.3784,17.5881,17.0657,17.5327,227180.37953524,0
+LPX.US,D,19990609,000000,17.4783,17.9522,17.3784,17.5327,617759.94814159,0
+LPX.US,D,19990610,000000,17.3784,17.8463,17.3784,17.689,414826.87144795,0
+LPX.US,D,19990611,000000,18.165,18.3192,17.9522,18.2104,773182.82467777,0
+LPX.US,D,19990614,000000,18.2649,18.7338,18.1105,18.632,491933.92110785,0
+LPX.US,D,19990615,000000,18.4776,19.2544,18.4776,18.8902,445078.64372316,0
+LPX.US,D,19990616,000000,18.8417,18.9436,18.2649,18.632,158043.57831053,0
+LPX.US,D,19990617,000000,18.5221,18.9971,18.4222,18.8902,604106.62755941,0
+LPX.US,D,19990618,000000,18.8902,19.5649,18.8902,19.3661,670622.72700977,0
+LPX.US,D,19990621,000000,19.465,19.465,18.6894,18.9971,328538.77476988,0
+LPX.US,D,19990622,000000,19.0445,19.0445,18.6894,18.7854,323952.29399396,0
+LPX.US,D,19990623,000000,18.8417,19.5649,18.8417,19.5215,500783.46400647,0
+LPX.US,D,19990624,000000,19.3661,19.465,18.8417,18.9971,495431.89597904,0
+LPX.US,D,19990625,000000,18.9436,19.2078,18.4776,18.4776,268359.65955598,0
+LPX.US,D,19990628,000000,18.7854,19.3098,18.7854,18.9436,413732.30144347,0
+LPX.US,D,19990629,000000,19.1524,19.7758,19.1009,19.7302,383805.96918807,0
+LPX.US,D,19990630,000000,19.7302,20.3535,19.5649,19.932,661556.8978868,0
+LPX.US,D,19990701,000000,19.932,20.0863,19.465,19.6758,562601.90751886,0
+LPX.US,D,19990702,000000,19.6194,19.8866,19.4087,19.6194,396586.05940655,0
+LPX.US,D,19990706,000000,19.7302,19.8321,19.3098,19.4087,368732.63858161,0
+LPX.US,D,19990707,000000,19.4087,19.6194,19.2544,19.465,414169.9273086,0
+LPX.US,D,19990708,000000,19.6194,19.8866,19.3098,19.7758,564787.00479466,0
+LPX.US,D,19990709,000000,19.6758,19.9864,19.5215,19.8321,401825.44158866,0
+LPX.US,D,19990712,000000,20.0389,20.3535,19.6194,19.7302,397238.96081274,0
+LPX.US,D,19990713,000000,19.5215,20.1438,19.5215,19.932,243675.74153255,0
+LPX.US,D,19990714,000000,20.1438,20.7196,19.8321,20.4525,284522.50675045,0
+LPX.US,D,19990715,000000,20.4525,20.7642,19.6758,19.932,610660.90870349,0
+LPX.US,D,19990716,000000,19.8321,20.405,19.8321,20.0863,243128.96187196,0
+LPX.US,D,19990719,000000,20.0389,20.1438,19.6194,19.7758,223469.15048958,0
+LPX.US,D,19990720,000000,19.8866,20.6642,19.7302,20.1438,237774.36179464,0
+LPX.US,D,19990721,000000,20.0389,20.1438,18.8417,19.2078,787054.45285087,0
+LPX.US,D,19990722,000000,19.4087,20.2428,19.1524,19.8321,697928.35749083,0
+LPX.US,D,19990723,000000,19.932,20.1438,19.6194,19.8321,255907.03072386,0
+LPX.US,D,19990726,000000,19.6194,19.8866,19.4087,19.4087,204245.95428903,0
+LPX.US,D,19990727,000000,19.5215,19.7302,19.3098,19.4087,213310.77272871,0
+LPX.US,D,19990728,000000,19.4087,19.4087,18.6894,18.8902,271087.49375919,0
+LPX.US,D,19990729,000000,18.5755,19.0445,18.2649,18.5755,384461.90264412,0
+LPX.US,D,19990730,000000,18.6894,18.7854,18.3192,18.3192,173227.07339574,0
+LPX.US,D,19990802,000000,18.3668,18.9971,18.2104,18.7338,147777.0574375,0
+LPX.US,D,19990803,000000,18.7338,19.3098,18.6894,18.8417,378346.25804846,0
+LPX.US,D,19990804,000000,18.9436,19.6194,18.8902,19.1009,179889.49765199,0
+LPX.US,D,19990805,000000,19.1524,19.6194,19.0445,19.3661,224340.35948668,0
+LPX.US,D,19990806,000000,19.3661,19.5215,18.8417,19.1524,485599.96892127,0
+LPX.US,D,19990809,000000,18.9971,19.3098,18.7338,18.7854,217023.01245766,0
+LPX.US,D,19990810,000000,18.3668,18.4222,17.7988,18.1105,317509.18801192,0
+LPX.US,D,19990811,000000,18.0561,18.5755,17.8988,18.4222,151816.75855283,0
+LPX.US,D,19990812,000000,18.4222,18.8417,18.165,18.2649,255359.24037997,0
+LPX.US,D,19990813,000000,18.2649,18.3192,17.9997,18.0561,258091.11731637,0
+LPX.US,D,19990816,000000,18.1105,18.1105,17.4308,17.4783,552662.84803221,0
+LPX.US,D,19990817,000000,17.598,18.1283,17.4951,18.1283,698908.72028339,0
+LPX.US,D,19990818,000000,18.1283,18.1283,17.5514,17.9166,333780.17831857,0
+LPX.US,D,19990819,000000,17.7523,17.9166,17.3852,17.7079,208502.95231199,0
+LPX.US,D,19990820,000000,17.8078,17.8652,17.2853,17.2853,447481.03790657,0
+LPX.US,D,19990823,000000,17.3852,17.4951,17.3428,17.3852,335310.35282159,0
+LPX.US,D,19990824,000000,17.4407,17.4951,16.9667,17.129,427167.31443473,0
+LPX.US,D,19990825,000000,17.0747,17.129,16.287,16.3869,554191.00116866,0
+LPX.US,D,19990826,000000,16.5997,16.8638,16.3869,16.4453,460371.29260382,0
+LPX.US,D,19990827,000000,16.5541,16.5997,16.4453,16.4977,329740.47720324,0
+LPX.US,D,19990830,000000,16.4453,16.4977,15.8674,15.8674,148870.61675868,0
+LPX.US,D,19990831,000000,15.9674,16.0229,15.5005,15.5469,312484.07068758,0
+LPX.US,D,19990901,000000,15.8674,16.0229,15.445,15.6014,650088.67458042,0
+LPX.US,D,19990902,000000,15.6014,15.7567,15.346,15.7567,321985.50430908,0
+LPX.US,D,19990903,000000,15.9219,16.0763,15.3915,15.5469,801796.27933778,0
+LPX.US,D,19990907,000000,15.5469,15.5469,15.1344,15.3915,630208.53424053,0
+LPX.US,D,19990908,000000,14.9701,15.2886,14.9701,14.9701,622565.74719172,0
+LPX.US,D,19990909,000000,14.9701,15.2343,14.9235,15.0255,746532.11696947,0
+LPX.US,D,19990910,000000,15.0789,15.346,15.0789,15.2343,496633.5984124,0
+LPX.US,D,19990913,000000,15.1344,15.5469,15.1344,15.445,1163651.2181221,0
+LPX.US,D,19990914,000000,15.7111,16.2335,15.6014,15.814,1385153.5789268,0
+LPX.US,D,19990915,000000,16.1782,16.1782,15.2886,15.2886,506353.33962483,0
+LPX.US,D,19990916,000000,15.3915,15.5469,14.8137,15.0789,350493.84790681,0
+LPX.US,D,19990917,000000,15.0789,15.2343,14.5021,14.604,220190.49389259,0
+LPX.US,D,19990920,000000,14.8137,14.8681,14.3923,14.5021,191465.86407055,0
+LPX.US,D,19990921,000000,14.2923,14.3487,13.5502,13.661,697928.35749083,0
+LPX.US,D,19990922,000000,14.2923,14.2923,13.9717,14.0816,653583.61740173,0
+LPX.US,D,19990923,000000,13.9717,13.9717,13.5037,13.661,365569.19987984,0
+LPX.US,D,19990924,000000,13.661,13.762,13.1406,13.1822,446937.29029586,0
+LPX.US,D,19990927,000000,13.294,13.762,13.2385,13.3415,282556.72774887,0
+LPX.US,D,19990928,000000,13.3415,13.5502,12.6617,12.9299,396586.05940655,0
+LPX.US,D,19990929,000000,12.8161,13.2385,12.3956,12.5519,523828.05373141,0
+LPX.US,D,19990930,000000,12.6617,13.1406,12.6617,13.1406,461242.50160093,0
+LPX.US,D,19991001,000000,12.9299,13.762,12.9299,13.5037,636544.5077937,0
+LPX.US,D,19991004,000000,13.4493,13.661,13.3415,13.395,369605.86894529,0
+LPX.US,D,19991005,000000,13.294,13.294,12.8161,13.0268,560308.6671309,0
+LPX.US,D,19991006,000000,12.8161,13.0268,12.6617,12.8735,557468.64708235,0
+LPX.US,D,19991007,000000,13.0268,13.1406,12.6617,12.9734,450212.91484296,0
+LPX.US,D,19991008,000000,13.0832,13.661,13.0268,13.5502,487347.44033192,0
+LPX.US,D,19991011,000000,13.395,13.4493,12.452,12.5519,363709.54262384,0
+LPX.US,D,19991012,000000,12.6617,13.1406,12.6072,12.6617,316412.59664086,0
+LPX.US,D,19991013,000000,12.7181,12.8161,12.5519,12.6617,209924.98370286,0
+LPX.US,D,19991014,000000,12.7181,12.8161,12.1848,12.2432,538901.38433787,0
+LPX.US,D,19991015,000000,11.5526,11.9741,11.5526,11.8217,435904.67148801,0
+LPX.US,D,19991018,000000,11.9286,12.0295,11.7633,11.7633,248042.90403425,0
+LPX.US,D,19991019,000000,11.7633,11.8217,11.0321,11.2439,607492.41658527,0
+LPX.US,D,19991020,000000,11.3003,11.6653,11.0885,11.61,337058.83491555,0
+LPX.US,D,19991021,000000,11.3438,11.8772,10.6671,10.6671,835220.58646438,0
+LPX.US,D,19991022,000000,10.766,10.9312,10.2455,10.8758,893216.62576907,0
+LPX.US,D,19991025,000000,10.8758,11.0885,10.5107,10.6671,874321.90163821,0
+LPX.US,D,19991026,000000,10.766,10.766,9.98032,9.98032,893544.08715545,0
+LPX.US,D,19991027,000000,10.0893,10.1347,9.72412,9.82503,1106525.3771313,0
+LPX.US,D,19991028,000000,9.76865,10.0367,9.55888,9.87847,1522225.4789428,0
+LPX.US,D,19991029,000000,10.0367,10.8224,9.98032,10.6671,2323587.1644653,0
+LPX.US,D,19991101,000000,10.6671,10.8224,10.3998,10.5533,748497.89597105,0
+LPX.US,D,19991102,000000,10.4573,10.9787,10.1347,10.9312,1059998.5718162,0
+LPX.US,D,19991103,000000,10.9312,11.0321,10.3009,10.8224,901736.68591474,0
+LPX.US,D,19991104,000000,10.766,11.3438,10.766,10.9312,1418575.8646868,0
+LPX.US,D,19991105,000000,10.9312,10.9312,10.5533,10.7205,539008.51676674,0
+LPX.US,D,19991108,000000,10.7205,10.8224,10.1347,10.3998,800487.44447554,0
+LPX.US,D,19991109,000000,10.5107,10.8224,10.2455,10.2455,657187.71401851,0
+LPX.US,D,19991110,000000,10.0893,10.3444,10.0367,10.1347,610112.10767631,0
+LPX.US,D,19991111,000000,10.0893,10.4573,10.0893,10.2455,654784.3091518,0
+LPX.US,D,19991112,000000,10.2455,10.7205,10.1347,10.1347,858263.15482274,0
+LPX.US,D,19991115,000000,10.2099,10.4751,10.0447,10.3109,796993.51233753,0
+LPX.US,D,19991117,000000,10.6839,11.2726,10.6314,10.8935,1548658.8897435,0
+LPX.US,D,19991118,000000,11.0608,11.6376,10.95,11.4834,1593220.9267402,0
+LPX.US,D,19991119,000000,11.4834,11.5348,11.0054,11.0608,1482034.647181,0
+LPX.US,D,19991122,000000,11.0608,11.1598,10.7393,10.7956,906433.33116941,0
+LPX.US,D,19991123,000000,10.8402,10.8935,10.5206,10.573,723157.03380828,0
+LPX.US,D,19991124,000000,10.3634,10.6314,10.2099,10.4197,455892.95494008,0
+LPX.US,D,19991126,000000,10.5206,10.6314,10.4751,10.4751,158589.34728784,0
+LPX.US,D,19991129,000000,10.5206,10.5206,9.88836,9.88836,965850.39118167,0
+LPX.US,D,19991130,000000,9.98828,10.6839,9.94176,10.4197,729820.46874782,0
+LPX.US,D,19991201,000000,10.5206,11.2142,10.5206,11.0054,2067788.2768536,0
+LPX.US,D,19991202,000000,10.7956,12.1235,10.7956,12.1235,3562271.5101337,0
+LPX.US,D,19991203,000000,11.693,12.0681,11.2726,11.5901,2258930.722271,0
+LPX.US,D,19991206,000000,11.693,11.7446,10.95,11.1598,1290456.5972651,0
+LPX.US,D,19991207,000000,11.0608,11.2142,10.5206,11.2142,1637563.6454627,0
+LPX.US,D,19991208,000000,11.2726,11.4834,11.1064,11.1064,662104.68823069,0
+LPX.US,D,19991209,000000,11.3705,11.4269,10.8935,11.1598,1023518.9691,0
+LPX.US,D,19991210,000000,11.0608,11.802,10.8402,11.5901,951105.53264489,0
+LPX.US,D,19991213,000000,11.5901,11.6376,10.7956,10.8402,1097570.7231703,0
+LPX.US,D,19991214,000000,10.95,11.5901,10.7956,11.2726,1110349.8027055,0
+LPX.US,D,19991215,000000,11.3705,11.802,11.1598,11.5348,934284.73062778,0
+LPX.US,D,19991216,000000,11.326,11.3705,11.1598,11.2142,447373.9054777,0
+LPX.US,D,19991217,000000,11.1064,11.326,10.7956,11.1064,910255.73537711,0
+LPX.US,D,19991220,000000,11.1064,11.1064,10.8402,10.8935,412314.31278577,0
+LPX.US,D,19991221,000000,10.8402,11.1598,10.7393,10.8402,1170204.4885829,0
+LPX.US,D,19991222,000000,10.6839,10.8402,10.5206,10.7956,641025.87750733,0
+LPX.US,D,19991223,000000,10.7956,11.4269,10.7393,11.3705,459822.49157665,0
+LPX.US,D,19991227,000000,11.4269,11.5901,11.2726,11.2726,531909.47732865,0
+LPX.US,D,19991228,000000,11.1598,11.8593,11.1598,11.326,766737.69732915,0
+LPX.US,D,19991229,000000,11.693,12.4906,11.5901,12.167,950122.13780246,0
+LPX.US,D,19991230,000000,12.167,12.2234,11.8593,12.0107,390798.88688057,0
+LPX.US,D,19991231,000000,11.9019,12.2778,11.9019,11.9543,317181.72662554,0
+LPX.US,D,20000103,000000,12.2778,12.2778,11.802,11.9543,455017.70320981,0
+LPX.US,D,20000104,000000,11.9019,12.0681,11.7446,11.9543,734405.93884044,0
+LPX.US,D,20000105,000000,11.8593,12.2778,11.8593,12.167,574508.76737367,0
+LPX.US,D,20000106,000000,12.2778,12.8646,12.2778,12.6539,802125.76209075,0
+LPX.US,D,20000107,000000,12.6539,13.0169,12.544,12.544,508209.96483095,0
+LPX.US,D,20000110,000000,12.5985,12.92,12.544,12.7547,604761.55033218,0
+LPX.US,D,20000111,000000,12.7082,12.8071,11.8593,11.9543,853897.00300432,0
+LPX.US,D,20000112,000000,12.0681,12.167,11.4834,11.8593,987364.80640359,0
+LPX.US,D,20000113,000000,11.9019,11.9543,11.4834,11.8593,710817.60150478,0
+LPX.US,D,20000114,000000,11.9543,12.1235,11.9019,12.0107,513890.00492805,0
+LPX.US,D,20000118,000000,11.693,11.693,11.326,11.4269,544908.88582136,0
+LPX.US,D,20000119,000000,11.3705,11.5901,11.1598,11.4269,476752.44738923,0
+LPX.US,D,20000120,000000,11.4834,11.4834,11.326,11.4269,482761.97023929,0
+LPX.US,D,20000121,000000,11.3705,11.3705,11.0608,11.0608,506898.09791884,0
+LPX.US,D,20000124,000000,11.0608,11.2142,10.4751,10.5206,540102.07608793,0
+LPX.US,D,20000125,000000,10.573,10.6314,10.4751,10.4751,281792.65118065,0
+LPX.US,D,20000126,000000,10.5206,11.2726,10.4751,10.8402,699455.49994399,0
+LPX.US,D,20000127,000000,10.8402,11.4269,10.8402,11.4269,872356.12263664,0
+LPX.US,D,20000128,000000,11.326,11.5901,11.0054,11.0608,1203734.917455,0
+LPX.US,D,20000131,000000,11.0608,11.1064,10.8402,10.95,757232.22097448,0
+LPX.US,D,20000201,000000,11.0054,11.3705,11.0054,11.1064,842429.79038123,0
+LPX.US,D,20000202,000000,11.1064,11.2142,10.95,11.0054,507990.64655674,0
+LPX.US,D,20000203,000000,10.95,11.0054,10.4751,10.7393,474895.82218311,0
+LPX.US,D,20000204,000000,10.7393,10.95,10.4751,10.5206,530600.64246642,0
+LPX.US,D,20000207,000000,10.6314,10.6314,10.2099,10.2099,375175.74456365,0
+LPX.US,D,20000208,000000,10.2099,10.7956,10.2099,10.3634,507990.64655674,0
+LPX.US,D,20000209,000000,10.3634,10.5206,10.0447,10.1525,533768.12390135,0
+LPX.US,D,20000210,000000,10.2099,10.4751,9.98828,10.2099,1064039.2836148,0
+LPX.US,D,20000211,000000,10.3109,10.5206,10.0447,10.1525,854332.60750287,0
+LPX.US,D,20000214,000000,10.0071,10.2199,9.89627,9.95168,625622.05346461,0
+LPX.US,D,20000215,000000,9.89627,10.3267,9.89627,10.108,1087412.3454095,0
+LPX.US,D,20000216,000000,10.0616,10.4385,10.0616,10.0616,753522.00261211,0
+LPX.US,D,20000217,000000,10.4949,10.8135,10.1615,10.7016,1435176.3377464,0
+LPX.US,D,20000218,000000,10.6512,10.8135,10.2199,10.2712,997416.05173557,0
+LPX.US,D,20000222,000000,10.3267,10.8668,10.3267,10.7571,834021.9160809,0
+LPX.US,D,20000223,000000,10.6512,10.6512,10.3267,10.4385,834673.80680379,0
+LPX.US,D,20000224,000000,10.3811,10.3811,10.0071,10.0616,916264.2475439,0
+LPX.US,D,20000225,000000,10.108,10.1615,9.95168,10.108,842319.62590247,0
+LPX.US,D,20000228,000000,10.108,10.108,9.95168,9.95168,519023.26536457,0
+LPX.US,D,20000229,000000,9.95168,10.2712,9.89627,10.1615,702296.53067583,0
+LPX.US,D,20000301,000000,10.2199,10.3267,9.95168,10.0616,471183.58245415,0
+LPX.US,D,20000302,000000,10.0616,10.4385,9.95168,10.3811,571668.74732512,0
+LPX.US,D,20000303,000000,10.5364,11.0232,10.4385,10.5364,976003.71552608,0
+LPX.US,D,20000306,000000,10.4385,10.5928,10.1615,10.2199,423672.37161341,0
+LPX.US,D,20000307,000000,10.108,10.108,9.89627,9.89627,625841.37173882,0
+LPX.US,D,20000308,000000,9.95168,10.3267,9.78744,10.0616,1155787.0914325,0
+LPX.US,D,20000309,000000,10.1615,10.1615,9.78744,10.0071,520006.660207,0
+LPX.US,D,20000310,000000,9.89627,10.0071,9.78744,9.78744,711144.05220788,0
+LPX.US,D,20000313,000000,9.89627,10.1615,9.73301,10.0071,808025.12046207,0
+LPX.US,D,20000314,000000,10.108,10.1615,9.30173,9.30173,781265.2589583,0
+LPX.US,D,20000315,000000,9.41442,10.2712,9.35685,10.1615,995998.06307787,0
+LPX.US,D,20000316,000000,10.2199,10.9698,10.108,10.9223,699017.87407885,0
+LPX.US,D,20000317,000000,10.9223,10.9223,10.5928,10.7016,579969.48919658,0
+LPX.US,D,20000320,000000,10.5928,11.0797,10.5364,10.5928,259071.48010892,0
+LPX.US,D,20000321,000000,10.5928,10.7571,10.4949,10.5364,282446.56327012,0
+LPX.US,D,20000322,000000,10.6512,10.6512,10.1615,10.1615,247496.12437366,0
+LPX.US,D,20000323,000000,10.1615,10.7571,10.1615,10.5928,204572.40499212,0
+LPX.US,D,20000324,000000,10.4949,10.5928,10.2712,10.3811,185896.99913548,0
+LPX.US,D,20000327,000000,10.3267,10.8668,10.3267,10.3811,589688.21972571,0
+LPX.US,D,20000328,000000,10.4385,10.5364,10.1615,10.1615,372772.33969694,0
+LPX.US,D,20000329,000000,10.2199,11.6733,10.2199,11.6733,1400770.657144,0
+LPX.US,D,20000330,000000,11.6733,11.6733,11.1321,11.3003,592528.23977426,0
+LPX.US,D,20000331,000000,11.5614,12.4806,11.3982,11.9375,1000255.0611008,0
+LPX.US,D,20000403,000000,12.0483,12.5351,12.0483,12.5351,629883.09422074,0
+LPX.US,D,20000404,000000,12.5885,12.7973,11.3982,12.0483,525793.83273299,0
+LPX.US,D,20000405,000000,12.1048,12.3659,11.5091,11.5614,384680.21023504,0
+LPX.US,D,20000406,000000,11.5614,11.8869,11.0797,11.1866,649215.44421672,0
+LPX.US,D,20000407,000000,11.5091,11.8306,11.3003,11.4546,506135.0320339,0
+LPX.US,D,20000410,000000,11.5091,11.9929,11.4546,11.7277,345795.18128554,0
+LPX.US,D,20000411,000000,11.9929,12.262,11.9375,12.0483,490079.31726831,0
+LPX.US,D,20000412,000000,12.262,12.4243,11.9929,12.2037,821458.11208674,0
+LPX.US,D,20000413,000000,12.3134,12.3659,11.8869,11.9929,389484.99860188,0
+LPX.US,D,20000414,000000,11.7723,11.8306,11.1321,11.3003,420068.27499664,0
+LPX.US,D,20000417,000000,11.0797,11.4546,10.9223,11.3982,531802.34489978,0
+LPX.US,D,20000418,000000,11.3003,11.5614,11.3003,11.3518,322751.6022439,0
+LPX.US,D,20000419,000000,11.2439,11.5614,11.1321,11.1321,199111.68316923,0
+LPX.US,D,20000420,000000,11.1321,11.5091,10.9698,11.3518,244437.79673419,0
+LPX.US,D,20000424,000000,11.4546,11.6198,10.9223,11.0232,396693.19183543,0
+LPX.US,D,20000425,000000,11.3982,11.5614,11.0232,11.3518,372225.56003635,0
+LPX.US,D,20000426,000000,11.3518,11.6198,11.0797,11.1321,166235.16638652,0
+LPX.US,D,20000427,000000,10.9223,11.0797,10.8135,10.9698,359780.00598726,0
+LPX.US,D,20000428,000000,11.5091,12.262,11.4546,11.5091,1482251.9440886,0
+LPX.US,D,20000501,000000,11.6198,12.0483,11.5091,11.6733,578439.31469355,0
+LPX.US,D,20000502,000000,11.7723,12.5885,11.7723,12.3134,685803.19004511,0
+LPX.US,D,20000503,000000,12.3659,12.4243,11.8869,11.9929,426837.83168176,0
+LPX.US,D,20000504,000000,12.0483,12.262,11.9375,12.1572,529619.26899056,0
+LPX.US,D,20000505,000000,12.1572,12.4806,11.9375,12.1572,382931.7281411,0
+LPX.US,D,20000508,000000,12.0483,12.262,11.8869,12.2037,262678.60877558,0
+LPX.US,D,20000509,000000,12.3134,12.3134,12.0483,12.1572,508099.8003522,0
+LPX.US,D,20000510,000000,12.2037,12.4806,12.0483,12.2037,347326.36647186,0
+LPX.US,D,20000511,000000,12.4243,13.4948,12.3659,13.2287,1498417.823333,0
+LPX.US,D,20000512,000000,13.2841,13.3415,12.6884,12.9655,584993.59583763,0
+LPX.US,D,20000515,000000,12.9734,13.7343,12.9734,13.3028,730367.24840841,0
+LPX.US,D,20000516,000000,13.3028,13.3583,12.7547,12.9734,496087.82943509,0
+LPX.US,D,20000517,000000,12.7547,13.4147,12.7082,13.2485,521533.80266015,0
+LPX.US,D,20000518,000000,13.2485,13.3028,12.92,12.9734,298066.67353717,0
+LPX.US,D,20000519,000000,12.4906,12.7082,12.1572,12.4342,522081.59300404,0
+LPX.US,D,20000522,000000,12.1572,12.1572,11.2903,11.7277,1237046.028053,0
+LPX.US,D,20000523,000000,11.5614,11.5614,11.1321,11.1776,532239.97076491,0
+LPX.US,D,20000524,000000,11.234,11.2903,10.859,10.9135,448356.28963684,0
+LPX.US,D,20000525,000000,10.9135,10.9698,10.0981,10.4197,752103.00327111,0
+LPX.US,D,20000526,000000,10.3721,10.4197,10.1525,10.2099,517384.94774937,0
+LPX.US,D,20000530,000000,10.4197,10.4197,9.98828,10.0447,701311.11446681,0
+LPX.US,D,20000531,000000,10.0447,10.0981,9.71422,9.76865,628352.9197177,0
+LPX.US,D,20000601,000000,9.87847,10.0447,9.76865,9.93392,468998.48517836,0
+LPX.US,D,20000602,000000,9.98828,10.3197,9.82503,9.93392,1000255.0611008,0
+LPX.US,D,20000605,000000,10.0447,10.1525,9.87847,9.98828,398770.14599905,0
+LPX.US,D,20000606,000000,10.2099,10.3721,9.98828,10.2099,460153.99569619,0
+LPX.US,D,20000607,000000,10.3721,10.3721,9.71422,9.76865,610660.90870349,0
+LPX.US,D,20000608,000000,9.87847,9.87847,9.44707,9.55888,1022645.7387363,0
+LPX.US,D,20000609,000000,9.61428,9.65782,9.44707,9.55888,384461.90264412,0
+LPX.US,D,20000612,000000,9.55888,9.55888,9.44707,9.55888,288125.59268393,0
+LPX.US,D,20000613,000000,9.55888,9.71422,9.44707,9.71422,425637.13993169,0
+LPX.US,D,20000614,000000,9.71422,9.98828,9.71422,9.87847,412204.14830702,0
+LPX.US,D,20000615,000000,9.98828,9.98828,9.65782,9.76865,506790.96548996,0
+LPX.US,D,20000616,000000,9.87847,9.93392,9.71422,9.90617,488985.75794712,0
+LPX.US,D,20000619,000000,9.98828,10.0447,9.71422,9.71422,466922.54169803,0
+LPX.US,D,20000620,000000,9.76865,9.82503,9.2291,9.44707,897477.6665252,0
+LPX.US,D,20000621,000000,9.50149,9.61428,9.39593,9.50149,589362.77970591,0
+LPX.US,D,20000622,000000,9.50149,9.71422,9.33913,9.44707,537699.68190451,0
+LPX.US,D,20000623,000000,9.50149,9.61428,9.39593,9.39593,508535.40485075,0
+LPX.US,D,20000626,000000,9.55888,9.65782,9.11948,9.11948,598537.76262434,0
+LPX.US,D,20000627,000000,9.39593,9.65782,9.17339,9.44707,930899.95228521,0
+LPX.US,D,20000628,000000,9.76865,9.87847,9.55888,9.73301,554410.31944288,0
+LPX.US,D,20000629,000000,9.76865,10.2624,9.55888,10.2624,993920.09823096,0
+LPX.US,D,20000630,000000,10.2099,10.2624,9.33913,9.44707,2131684.685213,0
+LPX.US,D,20000703,000000,9.44707,9.61428,9.2291,9.61428,744676.50244665,0
+LPX.US,D,20000705,000000,9.71422,9.76865,9.28322,9.44707,830743.25948393,0
+LPX.US,D,20000706,000000,9.55888,9.61428,9.06515,9.39593,768812.63012619,0
+LPX.US,D,20000707,000000,9.39593,9.39593,8.85351,9.11948,898569.2044798,0
+LPX.US,D,20000710,000000,9.17339,9.39593,9.06515,9.17339,984527.8184049,0
+LPX.US,D,20000711,000000,8.95375,9.65782,8.95375,9.44707,972293.49716371,0
+LPX.US,D,20000712,000000,9.50149,9.50149,9.17339,9.44707,704810.1000213,0
+LPX.US,D,20000713,000000,9.44707,9.93392,9.44707,9.82503,725233.9879719,0
+LPX.US,D,20000714,000000,9.82503,9.87847,9.33913,9.44707,313467.46553001,0
+LPX.US,D,20000717,000000,9.55888,9.71422,9.17339,9.39593,1075508.5176045,0
+LPX.US,D,20000718,000000,9.33913,9.39593,8.95375,9.00926,1039792.9914565,0
+LPX.US,D,20000719,000000,9.06515,9.17339,8.85351,8.89913,870824.93745032,0
+LPX.US,D,20000720,000000,8.89913,9.11948,8.7984,8.95375,516509.69601911,0
+LPX.US,D,20000721,000000,9.06515,9.2291,8.95375,9.11948,333455.74898206,0
+LPX.US,D,20000724,000000,9.11948,9.2291,9.00926,9.11948,324277.73401376,0
+LPX.US,D,20000725,000000,9.00926,9.06515,8.7984,9.00926,429460.55482268,0
+LPX.US,D,20000726,000000,8.89913,8.95375,8.68888,8.7435,407833.95375545,0
+LPX.US,D,20000727,000000,8.7435,9.00926,8.13975,8.19446,995665.54827504,0
+LPX.US,D,20000728,000000,8.19446,8.46892,8.03862,8.41411,687224.21075267,0
+LPX.US,D,20000731,000000,8.52393,8.68888,8.41411,8.41411,439402.64635921,0
+LPX.US,D,20000801,000000,8.52393,8.52393,8.30418,8.35909,498596.34536409,0
+LPX.US,D,20000802,000000,8.41411,8.46892,8.13975,8.41411,399098.61806872,0
+LPX.US,D,20000803,000000,8.52393,8.57895,8.35909,8.35909,597226.90639553,0
+LPX.US,D,20000804,000000,8.35909,8.41411,8.30418,8.35909,231113.95890497,0
+LPX.US,D,20000807,000000,8.30418,8.57895,8.30418,8.41411,216803.69418344,0
+LPX.US,D,20000808,000000,8.41411,8.85351,8.41411,8.85351,312046.44482244,0
+LPX.US,D,20000809,000000,9.50149,10.3197,9.39593,10.2099,3433827.8133754,0
+LPX.US,D,20000810,000000,10.0981,10.1525,9.61428,9.98828,821678.44104424,0
+LPX.US,D,20000811,000000,9.71422,10.0447,9.71422,9.98828,1064914.5353451,0
+LPX.US,D,20000814,000000,10.0447,10.0447,9.71422,9.76865,555066.25289892,0
+LPX.US,D,20000815,000000,9.76865,9.98828,9.71422,9.71422,575927.76671466,0
+LPX.US,D,20000816,000000,9.67761,9.89627,9.56877,9.62319,791202.29707837,0
+LPX.US,D,20000817,000000,9.62319,9.67761,9.51139,9.62319,250117.8368313,0
+LPX.US,D,20000818,000000,9.51139,9.78744,9.51139,9.67761,488113.53826673,0
+LPX.US,D,20000821,000000,9.67761,9.89627,9.23782,9.29292,538135.28640306,0
+LPX.US,D,20000822,000000,9.34813,9.34813,8.90833,9.07455,453817.01145975,0
+LPX.US,D,20000823,000000,9.07455,9.1829,9.01865,9.12917,248370.36542064,0
+LPX.US,D,20000824,000000,9.12917,9.34813,9.07455,9.23782,277424.47799565,0
+LPX.US,D,20000825,000000,9.1829,9.40452,9.1829,9.34813,276768.5445396,0
+LPX.US,D,20000828,000000,9.45598,9.67761,9.45598,9.62319,529619.26899056,0
+LPX.US,D,20000829,000000,9.73301,9.73301,9.29292,9.34813,350821.30929319,0
+LPX.US,D,20000830,000000,9.40452,9.67761,9.1829,9.1829,299158.21149178,0
+LPX.US,D,20000831,000000,9.29292,9.45598,9.23782,9.30173,254378.87758741,0
+LPX.US,D,20000901,000000,9.29292,9.45598,9.1829,9.29292,340554.78842014,0
+LPX.US,D,20000905,000000,9.51139,9.84285,9.45598,9.78744,587505.14381651,0
+LPX.US,D,20000906,000000,9.84285,9.89627,9.67761,9.73301,415371.62974196,0
+LPX.US,D,20000907,000000,9.78744,9.78744,9.1829,9.45598,632504.80667837,0
+LPX.US,D,20000908,000000,9.51139,9.51139,8.7984,8.90833,1976918.7528161,0
+LPX.US,D,20000911,000000,8.96324,9.07455,8.90833,8.96324,309100.30302829,0
+LPX.US,D,20000912,000000,8.90833,9.01865,8.7984,8.96324,423232.7243817,0
+LPX.US,D,20000913,000000,9.07455,9.23782,9.01865,9.07455,306587.74436612,0
+LPX.US,D,20000914,000000,9.01865,9.12917,8.7435,8.7984,429353.42239381,0
+LPX.US,D,20000915,000000,8.7435,8.7984,8.24938,8.41411,2079256.5001601,0
+LPX.US,D,20000918,000000,8.41411,8.57895,8.30418,8.41411,538573.92295149,0
+LPX.US,D,20000919,000000,8.52393,8.52393,8.02961,8.02961,1003968.3115131,0
+LPX.US,D,20000920,000000,8.08444,8.13975,7.91959,8.02961,758875.59200613,0
+LPX.US,D,20000921,000000,8.02961,8.02961,7.69994,7.86467,1015218.2272285,0
+LPX.US,D,20000922,000000,7.86467,8.13975,7.69994,7.69994,776134.01988838,0
+LPX.US,D,20000925,000000,7.80986,7.80986,7.59002,7.64503,1065677.6012299,0
+LPX.US,D,20000926,000000,7.75496,7.80986,7.42527,7.42527,1030728.1730168,0
+LPX.US,D,20000927,000000,7.48028,7.59002,7.37035,7.48028,587834.62656947,0
+LPX.US,D,20000928,000000,7.48028,7.9748,7.48028,7.86467,652492.07944713,0
+LPX.US,D,20000929,000000,7.9748,8.24938,7.91959,8.08444,696619.5226286,0
+LPX.US,D,20001002,000000,8.19446,8.19446,7.59002,7.59002,373209.96556207,0
+LPX.US,D,20001003,000000,7.69994,8.46892,7.64503,8.30418,513997.13735694,0
+LPX.US,D,20001004,000000,8.30418,8.63377,8.19446,8.24938,511486.60006134,0
+LPX.US,D,20001005,000000,8.30418,8.41411,7.91959,8.02961,202499.49356167,0
+LPX.US,D,20001006,000000,7.9748,8.30418,7.80986,7.80986,199983.90284962,0
+LPX.US,D,20001009,000000,7.91959,8.30418,7.69994,7.75496,212546.69616049,0
+LPX.US,D,20001010,000000,7.91959,8.19446,7.86467,7.91959,293260.87448703,0
+LPX.US,D,20001011,000000,7.9748,8.13975,7.80986,7.9748,238867.92111582,0
+LPX.US,D,20001012,000000,8.08444,8.08444,7.42527,7.59002,931550.8323248,0
+LPX.US,D,20001013,000000,7.48028,7.5352,7.04088,7.31525,1117228.5131861,0
+LPX.US,D,20001016,000000,7.31525,7.5352,7.20562,7.31525,422579.82297552,0
+LPX.US,D,20001017,000000,7.42527,7.48028,7.0957,7.20562,498161.75154884,0
+LPX.US,D,20001018,000000,7.0957,7.59002,7.0957,7.48028,404448.16472959,0
+LPX.US,D,20001019,000000,7.5352,7.86467,7.48028,7.75496,449665.12449907,0
+LPX.US,D,20001020,000000,7.64503,7.69994,7.48028,7.5352,256999.57936175,0
+LPX.US,D,20001023,000000,7.64503,7.64503,7.48028,7.48028,213201.61893325,0
+LPX.US,D,20001024,000000,7.5352,8.24938,7.5352,8.24938,572324.68078117,0
+LPX.US,D,20001025,000000,8.13975,8.13975,7.69994,7.75496,318053.94630593,0
+LPX.US,D,20001026,000000,7.69994,8.08444,7.64503,7.9748,367858.39753463,0
+LPX.US,D,20001027,000000,7.9748,7.9748,7.75496,7.86467,174428.77582909,0
+LPX.US,D,20001030,000000,8.02961,8.30418,7.86467,8.08444,1476572.9146748,0
+LPX.US,D,20001031,000000,8.19446,8.19446,7.48028,7.48028,1591580.5877584,0
+LPX.US,D,20001101,000000,7.5352,7.80986,7.26054,7.37035,584664.11308467,0
+LPX.US,D,20001102,000000,7.48028,7.48028,7.0957,7.26054,515309.00426905,0
+LPX.US,D,20001103,000000,7.26054,7.42527,7.15071,7.42527,299158.21149178,0
+LPX.US,D,20001106,000000,7.5352,7.5352,7.26054,7.31525,367095.33164971,0
+LPX.US,D,20001107,000000,7.48028,7.59002,7.20562,7.31525,429788.01620907,0
+LPX.US,D,20001108,000000,7.42527,7.5352,6.98567,7.04088,783885.96073265,0
+LPX.US,D,20001109,000000,7.15071,7.26054,6.82083,6.87594,622782.03341606,0
+LPX.US,D,20001110,000000,6.93095,6.93095,6.32661,6.32661,1721228.0083166,0
+LPX.US,D,20001113,000000,6.60138,6.65609,6.21678,6.32661,1126513.6605833,0
+LPX.US,D,20001114,000000,6.49155,6.54616,6.32661,6.54616,401170.5188159,0
+LPX.US,D,20001115,000000,6.61019,7.00407,6.55566,6.72001,747295.18285441,0
+LPX.US,D,20001116,000000,6.72001,6.78432,6.50035,6.50035,448684.76170651,0
+LPX.US,D,20001117,000000,6.61019,6.83904,6.50035,6.55566,472712.74627389,0
+LPX.US,D,20001120,000000,6.61019,6.61019,6.50035,6.50035,307025.37023125,0
+LPX.US,D,20001121,000000,6.50035,6.66539,6.44564,6.50035,305603.3388404,0
+LPX.US,D,20001122,000000,6.55566,6.61019,6.44564,6.61019,391451.78828675,0
+LPX.US,D,20001124,000000,6.61019,6.66539,6.55566,6.66539,119379.88900184,0
+LPX.US,D,20001127,000000,6.61019,6.72001,6.50035,6.50035,412204.14830702,0
+LPX.US,D,20001128,000000,6.55566,6.72001,6.50035,6.66539,318384.43974218,0
+LPX.US,D,20001129,000000,6.55566,6.72001,6.50035,6.55566,208614.12747404,0
+LPX.US,D,20001130,000000,6.55566,6.61019,6.33571,6.33571,290749.32650815,0
+LPX.US,D,20001201,000000,6.44564,6.78432,6.39063,6.72001,324716.37056218,0
+LPX.US,D,20001204,000000,6.83904,7.22382,6.78432,6.94916,639165.20956804,0
+LPX.US,D,20001205,000000,7.22382,7.56251,7.22382,7.50779,921613.79420474,0
+LPX.US,D,20001206,000000,7.50779,7.90119,7.39786,7.39786,837404.67305688,0
+LPX.US,D,20001207,000000,7.45277,7.50779,7.22382,7.22382,236575.69141115,0
+LPX.US,D,20001208,000000,7.28794,7.56251,7.22382,7.50779,336951.70248666,0
+LPX.US,D,20001211,000000,7.28794,7.50779,7.16882,7.34276,247388.99194479,0
+LPX.US,D,20001212,000000,7.39786,7.79147,7.39786,7.61762,332580.49725179,0
+LPX.US,D,20001213,000000,7.56251,7.79147,7.45277,7.56251,389594.15239734,0
+LPX.US,D,20001214,000000,7.67234,7.90119,7.56251,7.84638,723813.97794762,0
+LPX.US,D,20001215,000000,7.79147,7.84638,7.67234,7.73665,794479.94299206,0
+LPX.US,D,20001218,000000,7.73665,8.17605,7.67234,8.17605,1105656.1895007,0
+LPX.US,D,20001219,000000,8.12114,8.7984,8.12114,8.40491,712018.29325485,0
+LPX.US,D,20001220,000000,8.12114,8.17605,7.84638,8.06612,767067.18008212,0
+LPX.US,D,20001221,000000,8.12114,8.51464,8.06612,8.34999,584993.59583763,0
+LPX.US,D,20001222,000000,8.24016,9.46489,8.17605,9.41442,953832.35616483,0
+LPX.US,D,20001226,000000,8.90833,9.01865,8.7435,8.96324,641896.07582113,0
+LPX.US,D,20001227,000000,9.07455,9.35685,8.7984,9.35685,432410.73935,0
+LPX.US,D,20001228,000000,9.24741,9.30173,8.96324,9.19269,429680.88378019,0
+LPX.US,D,20001229,000000,9.30173,9.30173,8.96324,9.07455,483305.71785001,0
+LPX.US,D,20010102,000000,8.96324,9.07455,8.62446,8.62446,659918.5802716,0
+LPX.US,D,20010103,000000,8.7435,10.0269,8.56965,10.0269,1147485.3388777,0
+LPX.US,D,20010104,000000,10.0269,10.3634,9.57768,10.2545,1184073.0847061,0
+LPX.US,D,20010105,000000,10.2545,10.3109,9.85967,10.2545,631084.79665409,0
+LPX.US,D,20010108,000000,10.0893,10.3109,9.641,9.91507,533221.34424076,0
+LPX.US,D,20010109,000000,9.80624,9.91507,9.24741,9.24741,628464.09487974,0
+LPX.US,D,20010110,000000,9.30173,9.46489,8.96324,9.46489,461136.37985534,0
+LPX.US,D,20010111,000000,9.35685,9.35685,8.96324,9.07455,466922.54169803,0
+LPX.US,D,20010112,000000,9.13688,9.19269,8.96324,9.19269,420831.34088157,0
+LPX.US,D,20010116,000000,9.07455,10.0893,9.01865,9.91507,1053992.081016,0
+LPX.US,D,20010117,000000,9.69739,10.0269,9.641,10.0269,994248.57030064,0
+LPX.US,D,20010118,000000,9.91507,10.0269,9.35685,9.35685,465613.70683579,0
+LPX.US,D,20010119,000000,9.52128,9.52128,9.13688,9.24741,223469.15048958,0
+LPX.US,D,20010122,000000,9.13688,9.69739,9.01865,9.641,298504.29940231,0
+LPX.US,D,20010123,000000,9.641,9.91507,9.57768,9.85967,396474.88424452,0
+LPX.US,D,20010124,000000,9.74886,9.80624,9.46489,9.57768,313140.00414363,0
+LPX.US,D,20010125,000000,9.46489,9.97046,9.35685,9.69739,333343.56313673,0
+LPX.US,D,20010126,000000,9.69739,9.69739,9.46489,9.57768,189281.77747805,0
+LPX.US,D,20010129,000000,9.641,9.85174,9.42234,9.79635,206757.50226792,0
+LPX.US,D,20010130,000000,9.79635,10.1912,9.72412,10.1812,658282.28402299,0
+LPX.US,D,20010131,000000,10.2545,10.2545,9.95168,9.99725,274146.83208196,0
+LPX.US,D,20010201,000000,10.2624,10.2911,10.0447,10.2812,424434.42681505,0
+LPX.US,D,20010202,000000,10.2812,10.2812,10.0893,10.1713,327664.5337229,0
+LPX.US,D,20010205,000000,10.2624,10.7482,10.2624,10.3998,660465.3599322,0
+LPX.US,D,20010206,000000,10.4098,10.8935,10.3544,10.8848,672261.04462496,0
+LPX.US,D,20010207,000000,10.7571,10.8135,10.1713,10.3544,465285.23476613,0
+LPX.US,D,20010208,000000,10.573,10.5928,10.0447,10.3544,232205.49685957,0
+LPX.US,D,20010209,000000,10.2624,10.2712,9.6875,9.85967,545237.35789104,0
+LPX.US,D,20010212,000000,9.95168,10.116,9.60637,10.0269,356935.94320555,0
+LPX.US,D,20010213,000000,9.641,10.116,9.641,9.94176,274038.68896979,0
+LPX.US,D,20010214,000000,9.85174,10.0793,9.6321,9.73994,299158.21149178,0
+LPX.US,D,20010215,000000,9.83295,9.98828,9.66771,9.98828,340990.3929187,0
+LPX.US,D,20010216,000000,9.71422,9.98828,9.53118,9.98828,336076.4507564,0
+LPX.US,D,20010220,000000,9.66771,9.94176,9.48369,9.67761,292603.93034768,0
+LPX.US,D,20010221,000000,9.67761,9.6875,9.23782,9.27443,314668.15728008,0
+LPX.US,D,20010222,000000,9.35685,9.53118,9.12917,9.24741,353661.32934174,0
+LPX.US,D,20010223,000000,8.97234,10.2199,8.97234,10.0981,726763.15179164,0
+LPX.US,D,20010226,000000,10.0071,10.2099,9.62319,10.1437,253393.4613784,0
+LPX.US,D,20010227,000000,10.3356,10.3356,9.89627,10.0367,228054.62058221,0
+LPX.US,D,20010228,000000,10.108,10.1258,9.59648,9.60637,335748.98937002,0
+LPX.US,D,20010301,000000,9.62319,9.65782,9.10997,9.1637,806932.57182417,0
+LPX.US,D,20010302,000000,9.25631,9.38613,9.19269,9.26472,602686.61753513,0
+LPX.US,D,20010305,000000,9.34813,9.52128,9.10038,9.29292,441911.16228822,0
+LPX.US,D,20010306,000000,9.42234,9.57768,9.13688,9.53118,760510.87757145,0
+LPX.US,D,20010307,000000,9.48369,10.0616,9.48369,10.0536,592528.23977426,0
+LPX.US,D,20010308,000000,9.98828,10.5276,9.55888,10.2199,572324.68078117,0
+LPX.US,D,20010309,000000,10.2199,11.1598,10.2009,10.583,1767974.1319059,0
+LPX.US,D,20010312,000000,10.5276,10.573,9.75875,9.76865,821132.67206694,0
+LPX.US,D,20010313,000000,9.97046,9.97046,9.49259,9.89627,570355.86972972,0
+LPX.US,D,20010314,000000,9.80624,9.80624,9.31152,9.52128,434701.95837137,0
+LPX.US,D,20010315,000000,9.48369,9.48369,9.05546,9.1829,646702.88555456,0
+LPX.US,D,20010316,000000,8.94553,9.1829,8.85351,8.99016,879891.77725657,0
+LPX.US,D,20010319,000000,8.94553,9.23782,8.89913,9.1455,335310.35282159,0
+LPX.US,D,20010320,000000,9.11948,9.45598,8.89913,9.08424,958534.05483595,0
+LPX.US,D,20010321,000000,9.00926,9.17339,8.84431,9.03647,396586.05940655,0
+LPX.US,D,20010322,000000,8.94553,9.03647,8.43232,8.71609,706773.8576563,0
+LPX.US,D,20010323,000000,9.05546,9.05546,8.62446,8.76179,827682.91047787,0
+LPX.US,D,20010326,000000,8.85351,9.04586,8.76179,8.80751,392654.50140339,0
+LPX.US,D,20010327,000000,8.97234,9.08424,8.76179,9.08424,501439.39746252,0
+LPX.US,D,20010328,000000,8.99016,8.99016,8.54245,8.59725,1018167.4010725,0
+LPX.US,D,20010329,000000,8.68888,8.7984,8.46003,8.51464,453487.52870676,0
+LPX.US,D,20010330,000000,8.44151,8.94553,8.44151,8.72528,259729.43493157,0
+LPX.US,D,20010402,000000,8.72528,8.80751,8.26747,8.28598,343724.29122167,0
+LPX.US,D,20010403,000000,8.27677,8.27677,7.76406,7.99301,678704.15060701,0
+LPX.US,D,20010404,000000,7.94719,8.43232,7.85558,8.34999,461242.50160093,0
+LPX.US,D,20010405,000000,8.17605,8.62446,8.05712,8.53313,419412.34154059,0
+LPX.US,D,20010406,000000,8.44151,8.44151,7.94719,7.94719,265736.93641506,0
+LPX.US,D,20010409,000000,7.99301,8.41411,7.99301,8.28598,322642.44844843,0
+LPX.US,D,20010410,000000,7.90119,9.07455,7.90119,9.06515,804201.70557108,0
+LPX.US,D,20010411,000000,9.05546,9.06515,8.53313,8.7984,505040.46202942,0
+LPX.US,D,20010412,000000,8.71609,8.89913,8.49643,8.89913,307788.43611619,0
+LPX.US,D,20010416,000000,8.94553,9.03647,8.53313,8.88953,506572.65789904,0
+LPX.US,D,20010417,000000,8.7984,8.94553,8.46892,8.94553,464193.69681152,0
+LPX.US,D,20010418,000000,8.94553,9.51139,8.64306,9.25631,640588.25164219,0
+LPX.US,D,20010419,000000,9.26472,9.34813,9.10038,9.154,207739.88642707,0
+LPX.US,D,20010420,000000,9.08424,9.2204,8.80751,9.08424,368625.50615273,0
+LPX.US,D,20010423,000000,9.53118,9.61428,9.20229,9.30173,1375757.2563675,0
+LPX.US,D,20010424,000000,9.2291,9.34813,8.99985,9.11948,617650.79434613,0
+LPX.US,D,20010425,000000,9.154,9.40452,8.99985,9.30173,452944.79177934,0
+LPX.US,D,20010426,000000,9.17339,9.75875,9.12917,9.62319,943242.41663857,0
+LPX.US,D,20010427,000000,9.62319,10.4295,9.62319,10.4197,1050933.7533765,0
+LPX.US,D,20010430,000000,10.5107,11.4269,10.4573,11.1231,2370879.0570319,0
+LPX.US,D,20010501,000000,11.1231,11.802,10.8935,11.5813,1254742.0818005,0
+LPX.US,D,20010502,000000,11.5813,11.7109,11.2627,11.6733,1768410.7470877,0
+LPX.US,D,20010503,000000,11.6733,11.6733,11.3518,11.5348,867002.53324261,0
+LPX.US,D,20010504,000000,11.4546,11.802,11.1776,11.7109,984089.18185648,0
+LPX.US,D,20010507,000000,11.7109,11.7821,11.6198,11.6832,1920777.317351,0
+LPX.US,D,20010508,000000,11.6832,11.7366,11.516,11.5259,1791239.0505883,0
+LPX.US,D,20010509,000000,11.5259,11.5901,11.2627,11.3982,736373.73920861,0
+LPX.US,D,20010510,000000,11.5259,11.6653,11.4269,11.5714,458406.52428554,0
+LPX.US,D,20010511,000000,11.5714,11.61,11.2903,11.4635,1000034.7321433,0
+LPX.US,D,20010514,000000,11.4834,11.5348,11.3003,11.5259,470419.50588593,0
+LPX.US,D,20010515,000000,11.5259,11.6555,11.3082,11.6555,1315687.2949491,0
+LPX.US,D,20010516,000000,11.5714,12.0878,11.4734,12.0878,1853277.8230581,0
+LPX.US,D,20010517,000000,12.262,12.6172,12.0295,12.6172,2333418.0808398,0
+LPX.US,D,20010518,000000,12.7082,12.7082,12.2967,12.5351,741617.16412388,0
+LPX.US,D,20010521,000000,12.7181,12.7181,12.1492,12.3065,817088.92821845,0
+LPX.US,D,20010522,000000,12.4906,12.5351,11.9929,12.0295,822332.35313372,0
+LPX.US,D,20010523,000000,12.0394,12.5351,11.9741,11.9839,2219171.4522744,0
+LPX.US,D,20010524,000000,11.9929,11.9929,11.3082,11.4834,1168126.523736,0
+LPX.US,D,20010525,000000,11.4349,11.5437,10.9411,11.3359,1081296.7008138,0
+LPX.US,D,20010529,000000,11.3359,11.3518,10.6671,10.8402,2025630.655407,0
+LPX.US,D,20010530,000000,10.9312,11.1676,10.6671,10.6671,624747.81241764,0
+LPX.US,D,20010531,000000,10.6671,11.0321,10.5928,10.7116,1567334.2956001,0
+LPX.US,D,20010601,000000,10.7571,10.9877,10.3267,10.9698,543379.72200162,0
+LPX.US,D,20010604,000000,11.0321,11.1064,10.573,10.6225,588705.83556657,0
+LPX.US,D,20010605,000000,10.7116,11.1152,10.583,11.052,945972.27220837,0
+LPX.US,D,20010606,000000,11.2805,11.2903,10.9411,11.1321,1421196.5664611,0
+LPX.US,D,20010607,000000,11.1409,11.2439,10.766,10.9411,4341135.3855917,0
+LPX.US,D,20010608,000000,11.0321,11.0321,10.766,10.9877,382606.2881213,0
+LPX.US,D,20010611,000000,11.0797,11.0797,10.7571,10.8935,696508.34746655,0
+LPX.US,D,20010612,000000,10.8046,10.8935,10.5276,10.8935,814467.21576082,0
+LPX.US,D,20010613,000000,10.859,11.0608,10.7571,10.9312,714964.43504899,0
+LPX.US,D,20010614,000000,10.8935,10.9223,10.3901,10.5206,745550.74349362,0
+LPX.US,D,20010615,000000,10.4295,10.485,10.3009,10.3901,946079.40463726,0
+LPX.US,D,20010618,000000,10.3901,10.4197,10.0269,10.2099,678596.00749484,0
+LPX.US,D,20010619,000000,10.3009,10.3009,9.98032,10.0536,457313.97564764,0
+LPX.US,D,20010620,000000,10.116,10.485,10.116,10.4385,429460.55482268,0
+LPX.US,D,20010621,000000,10.0269,10.4098,10.0269,10.3544,425747.30441045,0
+LPX.US,D,20010622,000000,10.2624,10.4098,10.2099,10.3634,622455.58271297,0
+LPX.US,D,20010625,000000,10.2712,10.3811,10.0447,10.3356,799504.04963311,0
+LPX.US,D,20010626,000000,10.4197,10.4385,10.116,10.2099,678814.31508576,0
+LPX.US,D,20010627,000000,10.3444,10.8935,10.2545,10.7759,744565.3272846,0
+LPX.US,D,20010628,000000,10.7571,10.8935,10.485,10.5928,530163.01660129,0
+LPX.US,D,20010629,000000,10.8224,10.8501,10.5533,10.6937,550369.60764426,0
+LPX.US,D,20010702,000000,10.7393,10.7956,10.485,10.7116,623436.95618882,0
+LPX.US,D,20010703,000000,10.7571,10.7571,10.5018,10.6127,190701.78750233,0
+LPX.US,D,20010705,000000,10.573,10.6937,10.5107,10.6127,441257.25019875,0
+LPX.US,D,20010706,000000,10.5533,10.6027,10.3444,10.4385,301016.85806448,0
+LPX.US,D,20010709,000000,10.3444,10.6127,10.1713,10.3998,448465.4434323,0
+LPX.US,D,20010710,000000,10.485,10.485,10.0704,10.2455,294023.94037197,0
+LPX.US,D,20010711,000000,10.2099,10.3811,9.95168,10.1525,516292.39911148,0
+LPX.US,D,20010712,000000,10.1525,10.2624,10.0269,10.1912,455233.98943415,0
+LPX.US,D,20010713,000000,10.1912,10.2376,9.84285,9.84285,519350.72675095,0
+LPX.US,D,20010716,000000,9.93392,10.0981,9.84285,9.84285,609787.67833981,0
+LPX.US,D,20010717,000000,9.84285,9.98032,9.62319,9.82503,546873.65413965,0
+LPX.US,D,20010718,000000,9.82503,9.94176,9.641,9.77754,373209.96556207,0
+LPX.US,D,20010719,000000,9.56877,9.79635,9.52128,9.641,440276.88740619,0
+LPX.US,D,20010720,000000,9.70531,9.70531,9.42234,9.52128,293369.0175992,0
+LPX.US,D,20010723,000000,9.30173,9.74886,9.27443,9.51139,957441.50619805,0
+LPX.US,D,20010724,000000,9.47478,9.51139,9.12917,9.1637,309100.30302829,0
+LPX.US,D,20010725,000000,9.11948,9.35685,9.03647,9.10997,658936.19611246,0
+LPX.US,D,20010726,000000,9.11948,9.1637,8.80751,9.10997,424981.20647565,0
+LPX.US,D,20010727,000000,9.11948,9.30173,8.92664,9.2291,393198.24901412,0
+LPX.US,D,20010730,000000,9.25631,9.45598,9.23782,9.43916,746532.11696947,0
+LPX.US,D,20010731,000000,9.35685,9.82503,9.35685,9.67761,652492.07944713,0
+LPX.US,D,20010801,000000,9.58757,9.79635,9.47478,9.72412,506135.0320339,0
+LPX.US,D,20010802,000000,9.79635,9.96159,9.57768,9.80624,427931.39100295,0
+LPX.US,D,20010803,000000,9.71422,9.86956,9.60637,9.74886,349402.3099522,0
+LPX.US,D,20010806,000000,9.65782,9.88836,9.65782,9.69739,319801.41771658,0
+LPX.US,D,20010807,000000,9.61428,9.65782,9.49259,9.53909,319801.41771658,0
+LPX.US,D,20010808,000000,9.60637,9.64992,9.43223,9.44707,430006.32379999,0
+LPX.US,D,20010809,000000,9.49259,9.51139,9.39593,9.50149,263333.53154835,0
+LPX.US,D,20010810,000000,9.49259,9.92499,9.39593,9.89627,478500.92948317,0
+LPX.US,D,20010813,000000,9.89627,10.0367,9.70531,9.84285,829539.53568398,0
+LPX.US,D,20010814,000000,9.84285,10.485,9.79635,10.3901,1130555.3830652,0
+LPX.US,D,20010815,000000,10.3009,10.4197,10.0704,10.1258,264973.87053012,0
+LPX.US,D,20010816,000000,10.116,10.3356,10.0704,10.2812,596133.34707434,0
+LPX.US,D,20010817,000000,10.1912,10.4295,9.90617,10.108,352349.46242963,0
+LPX.US,D,20010820,000000,10.1258,10.1258,9.79635,9.95168,337606.62525942,0
+LPX.US,D,20010821,000000,9.96159,10.108,9.73301,9.78744,507444.87757944,0
+LPX.US,D,20010822,000000,9.69739,10.0269,9.53118,9.86956,197035.7396889,0
+LPX.US,D,20010823,000000,9.77754,9.87847,9.6321,9.73994,176940.32380797,0
+LPX.US,D,20010824,000000,9.83295,10.1615,9.79635,9.84285,602794.76064731,0
+LPX.US,D,20010827,000000,9.84285,9.91507,9.77754,9.78744,418648.26497236,0
+LPX.US,D,20010828,000000,9.79635,9.88836,9.62319,9.641,264861.68468479,0
+LPX.US,D,20010829,000000,9.73301,9.79635,9.61428,9.6321,279716.70770032,0
+LPX.US,D,20010830,000000,9.62319,9.83295,9.35685,9.43916,273820.38137886,0
+LPX.US,D,20010831,000000,9.61428,9.82503,9.43916,9.72412,355845.41593424,0
+LPX.US,D,20010904,000000,9.81613,9.90617,9.61428,9.79635,617650.79434613,0
+LPX.US,D,20010905,000000,9.86956,9.86956,9.62319,9.75875,635236.68361476,0
+LPX.US,D,20010906,000000,9.66771,9.72412,9.40452,9.46489,285177.42952321,0
+LPX.US,D,20010907,000000,9.24741,9.36674,8.82561,8.97234,724468.90072039,0
+LPX.US,D,20010910,000000,8.97234,8.98195,8.46003,8.67967,411439.06105551,0
+LPX.US,D,20010917,000000,8.24016,8.3774,7.43438,7.50779,707756.24181544,0
+LPX.US,D,20010918,000000,7.73665,7.73665,7.04979,7.1231,646157.11657725,0
+LPX.US,D,20010919,000000,7.21473,7.30624,6.85744,7.17822,731024.19254775,0
+LPX.US,D,20010920,000000,7.08649,7.15071,6.59188,6.59188,334112.69312141,0
+LPX.US,D,20010921,000000,6.18008,6.57377,6.04274,6.04274,1779225.0583046,0
+LPX.US,D,20010924,000000,6.18008,6.39983,5.96972,6.08865,640148.60441047,0
+LPX.US,D,20010925,000000,6.18008,6.22559,5.95112,5.95112,775803.52645212,0
+LPX.US,D,20010926,000000,5.95112,6.03354,5.41099,5.49341,1359703.5629686,0
+LPX.US,D,20010927,000000,5.54822,5.58503,4.99879,5.31046,1448938.8121241,0
+LPX.US,D,20010928,000000,5.4568,6.02454,5.44761,5.95112,1139074.4325275,0
+LPX.US,D,20011001,000000,5.8779,6.08865,5.59404,6.07025,669311.87078096,0
+LPX.US,D,20011002,000000,5.99693,6.18008,5.78628,6.13426,536825.44085753,0
+LPX.US,D,20011003,000000,6.13426,6.13426,5.76819,5.76819,685367.58554656,0
+LPX.US,D,20011004,000000,5.77718,6.12516,5.73147,5.8779,1133721.8538168,0
+LPX.US,D,20011005,000000,5.78628,5.99693,5.78628,5.90541,596570.97293947,0
+LPX.US,D,20011008,000000,5.99693,5.99693,5.61234,5.72226,373209.96556207,0
+LPX.US,D,20011009,000000,5.56674,5.85951,5.53913,5.60334,590125.84559085,0
+LPX.US,D,20011010,000000,5.60334,6.36312,5.60334,6.36312,1128699.7685423,0
+LPX.US,D,20011011,000000,6.50035,6.7295,6.46394,6.59188,867878.79565617,0
+LPX.US,D,20011012,000000,6.6837,6.84854,6.59188,6.6837,413952.63040097,0
+LPX.US,D,20011015,000000,6.60138,6.7295,6.40894,6.51896,311064.06066329,0
+LPX.US,D,20011016,000000,6.51896,6.61968,6.42714,6.54616,265407.45366209,0
+LPX.US,D,20011017,000000,6.45474,6.66539,6.17097,6.2718,503185.85818989,0
+LPX.US,D,20011018,000000,6.18008,6.36312,6.18008,6.2808,546765.51102748,0
+LPX.US,D,20011019,000000,6.37252,6.39063,5.96032,6.2808,335748.98937002,0
+LPX.US,D,20011022,000000,6.2718,6.31721,6.13426,6.2992,159902.22488323,0
+LPX.US,D,20011023,000000,6.2992,6.2992,5.95112,6.01514,384024.27677898,0
+LPX.US,D,20011024,000000,6.18008,6.24409,5.76819,5.83229,387847.69166997,0
+LPX.US,D,20011025,000000,5.85951,6.38142,5.72226,6.2718,843848.78972221,0
+LPX.US,D,20011026,000000,6.22559,6.31721,6.05214,6.17097,342300.23846422,0
+LPX.US,D,20011029,000000,6.07925,6.41813,6.07925,6.24409,646264.24900613,0
+LPX.US,D,20011030,000000,6.15277,6.22559,6.04274,6.06115,294023.94037197,0
+LPX.US,D,20011031,000000,6.2718,6.59188,6.18008,6.59188,1414752.4497958,0
+LPX.US,D,20011101,000000,6.82083,6.86664,6.36312,6.78432,858812.96653321,0
+LPX.US,D,20011102,000000,6.6927,6.77532,6.51896,6.58288,246077.12503268,0
+LPX.US,D,20011105,000000,6.31721,7.00407,6.31721,6.82083,608147.33935803,0
+LPX.US,D,20011106,000000,6.7295,6.83904,6.50946,6.6837,517602.244657,0
+LPX.US,D,20011107,000000,6.67459,6.83904,6.42714,6.42714,285615.05538835,0
+LPX.US,D,20011108,000000,6.45474,6.92175,6.45474,6.65609,401825.44158866,0
+LPX.US,D,20011109,000000,6.74781,6.82083,6.58288,6.81203,307132.50266014,0
+LPX.US,D,20011112,000000,6.90315,6.93095,6.56457,6.91255,258091.11731637,0
+LPX.US,D,20011113,000000,6.95835,7.17822,6.95835,7.16882,281464.17911098,0
+LPX.US,D,20011114,000000,7.26054,7.41617,7.13221,7.26054,580077.63230874,0
+LPX.US,D,20011115,000000,7.35196,8.05712,7.33384,7.80056,748715.19287868,0
+LPX.US,D,20011116,000000,7.80986,7.96541,7.71824,7.9289,511923.21524319,0
+LPX.US,D,20011119,000000,7.83727,8.14834,7.63583,7.64503,368187.8802876,0
+LPX.US,D,20011120,000000,7.58081,7.74564,7.41617,7.41617,237231.62486721,0
+LPX.US,D,20011121,000000,7.32465,7.59931,7.24223,7.5352,222484.74496385,0
+LPX.US,D,20011123,000000,7.5258,7.71824,7.43438,7.59931,87924.392926685,0
+LPX.US,D,20011126,000000,7.50779,8.14834,7.50779,8.13034,780610.33618554,0
+LPX.US,D,20011127,000000,8.03862,8.24016,7.91959,8.03862,1055193.7834493,0
+LPX.US,D,20011128,000000,8.03862,8.03862,7.74564,7.74564,266503.03434986,0
+LPX.US,D,20011129,000000,7.82816,7.82816,7.48028,7.55341,328538.77476988,0
+LPX.US,D,20011130,000000,7.59931,7.59931,7.03148,7.03148,991514.67199767,0
+LPX.US,D,20011203,000000,7.1231,7.18722,6.86664,7.18722,914950.3592652,0
+LPX.US,D,20011204,000000,7.0957,7.18722,6.87594,7.14141,497615.98257154,0
+LPX.US,D,20011205,000000,7.39786,7.70905,7.23303,7.5718,1061965.3615011,0
+LPX.US,D,20011206,000000,7.59931,8.65216,7.59931,8.58785,1200675.5791323,0
+LPX.US,D,20011207,000000,8.05712,8.51464,8.02032,8.28598,1847707.9474399,0
+LPX.US,D,20011210,000000,8.14834,8.14834,7.69994,7.70905,481993.8509379,0
+LPX.US,D,20011211,000000,7.70905,8.07533,7.55341,7.94719,467471.34272521,0
+LPX.US,D,20011212,000000,7.87389,8.01131,7.69994,7.9289,263551.83913926,0
+LPX.US,D,20011213,000000,7.59931,8.13975,7.59931,7.74564,323515.67881212,0
+LPX.US,D,20011214,000000,7.83727,7.89238,7.46169,7.89238,295664.27935375,0
+LPX.US,D,20011217,000000,7.80056,8.13034,7.64503,7.95631,315324.09073613,0
+LPX.US,D,20011218,000000,8.04783,8.18515,7.73665,7.96541,382386.96984708,0
+LPX.US,D,20011219,000000,7.9837,7.9837,7.32465,7.5352,578877.95124197,0
+LPX.US,D,20011220,000000,7.50779,7.50779,7.0957,7.14141,544689.56754715,0
+LPX.US,D,20011221,000000,6.95835,7.37937,6.80263,7.37035,1267302.8537448,0
+LPX.US,D,20011224,000000,7.32465,7.5441,7.32465,7.39786,302326.70361,0
+LPX.US,D,20011226,000000,7.32465,7.65403,7.27883,7.37035,444311.53510506,0
+LPX.US,D,20011227,000000,7.39786,7.96541,7.32465,7.96541,363270.90607541,0
+LPX.US,D,20011228,000000,7.87389,8.01131,7.80056,8.01131,443660.65506546,0
+LPX.US,D,20011231,000000,7.91959,8.24016,7.69073,7.72745,469979.85865421,0
+LPX.US,D,20020102,000000,7.73665,8.11184,7.64503,7.90119,373428.27315299,0
+LPX.US,D,20020103,000000,7.75496,8.42322,7.69073,8.42322,469872.72622534,0
+LPX.US,D,20020104,000000,8.49643,8.53313,8.18515,8.46892,492917.31595028,0
+LPX.US,D,20020107,000000,8.46892,8.46892,7.9837,7.9837,394510.11592623,0
+LPX.US,D,20020108,000000,8.03862,8.03862,7.69073,7.9837,397674.56531129,0
+LPX.US,D,20020109,000000,7.9289,7.9378,7.76406,7.76406,336402.90145949,0
+LPX.US,D,20020110,000000,7.72745,7.80986,7.32465,7.46169,600722.85990014,0
+LPX.US,D,20020111,000000,7.50779,7.5258,7.27883,7.27883,306040.96470553,0
+LPX.US,D,20020114,000000,7.0957,7.21473,6.98567,7.08649,421597.43881637,0
+LPX.US,D,20020115,000000,7.18722,7.18722,6.96737,7.08649,212983.31134233,0
+LPX.US,D,20020116,000000,6.99487,7.04979,6.78432,6.86664,660683.66752312,0
+LPX.US,D,20020117,000000,6.95835,7.18722,6.7113,7.16882,275896.32485921,0
+LPX.US,D,20020118,000000,7.1139,7.18722,6.93095,6.93095,311064.06066329,0
+LPX.US,D,20020122,000000,7.0957,7.26054,6.86664,6.95835,380963.92777292,0
+LPX.US,D,20020123,000000,6.93095,6.93095,6.54616,6.6837,618744.35366731,0
+LPX.US,D,20020124,000000,6.77532,6.92175,6.7019,6.77532,264099.62948315,0
+LPX.US,D,20020125,000000,6.86664,7.41617,6.6837,7.41617,691374.07634675,0
+LPX.US,D,20020128,000000,7.55341,8.19446,7.45277,8.09353,794808.41506173,0
+LPX.US,D,20020129,000000,7.73665,7.95631,7.50779,7.56251,764771.91832757,0
+LPX.US,D,20020130,000000,7.41617,7.63583,7.38847,7.49849,461460.80919184,0
+LPX.US,D,20020131,000000,7.55341,8.00182,7.50779,7.91059,462774.69747053,0
+LPX.US,D,20020201,000000,7.91059,8.00182,7.55341,7.60832,288125.59268393,0
+LPX.US,D,20020204,000000,7.87389,8.01131,7.43438,7.45277,546328.89584564,0
+LPX.US,D,20020205,000000,7.46169,7.48939,7.32465,7.48939,260602.66529524,0
+LPX.US,D,20020206,000000,7.48028,7.48028,7.05889,7.26054,528523.6883028,0
+LPX.US,D,20020207,000000,7.16882,7.31525,7.04979,7.19622,227837.32367458,0
+LPX.US,D,20020208,000000,7.10469,7.59931,7.10469,7.59931,304183.32881612,0
+LPX.US,D,20020211,000000,7.5441,7.78226,7.50779,7.63583,380639.49843641,0
+LPX.US,D,20020212,000000,7.55341,7.55341,7.18722,7.23303,426949.0068438,0
+LPX.US,D,20020213,000000,7.30624,7.37035,7.1231,7.30624,299052.08974619,0
+LPX.US,D,20020214,000000,7.30624,7.42527,7.15961,7.28794,495756.32531554,0
+LPX.US,D,20020215,000000,7.37035,7.75496,7.34276,7.74564,597772.67537283,0
+LPX.US,D,20020219,000000,7.69073,7.82816,7.23303,7.31525,374634.01831951,0
+LPX.US,D,20020220,000000,7.26054,7.77315,7.19622,7.77315,337278.15318976,0
+LPX.US,D,20020221,000000,7.73665,7.86467,7.50779,7.50779,1244582.6933562,0
+LPX.US,D,20020222,000000,7.50779,8.52393,7.40677,8.46892,1409836.4862669,0
+LPX.US,D,20020225,000000,8.46003,8.7435,8.14834,8.56044,770233.65083375,0
+LPX.US,D,20020226,000000,8.51464,9.05546,8.49643,9.03647,1337969.8294724,0
+LPX.US,D,20020227,000000,9.17339,9.23782,8.7435,8.92664,743252.44968921,0
+LPX.US,D,20020228,000000,8.92664,9.56877,8.68888,9.23782,1507807.0711091,0
+LPX.US,D,20020301,000000,9.24741,9.56877,9.02696,9.53118,1170970.5865177,0
+LPX.US,D,20020304,000000,9.79635,10.2199,9.73994,9.93392,1422833.8733931,0
+LPX.US,D,20020305,000000,9.84285,9.91507,9.59648,9.71422,876615.14202617,0
+LPX.US,D,20020306,000000,9.6321,10.1437,9.6321,10.0704,1069830.4988739,0
+LPX.US,D,20020307,000000,10.1615,10.1812,9.81613,9.84285,461460.80919184,0
+LPX.US,D,20020308,000000,9.88836,10.3009,9.60637,10.2712,1342666.4747271,0
+LPX.US,D,20020311,000000,10.0893,10.2624,9.6875,10.2624,958859.49485575,0
+LPX.US,D,20020312,000000,10.2099,10.2099,9.84285,9.87847,735393.37641605,0
+LPX.US,D,20020313,000000,9.88836,9.88836,9.48369,9.61428,674445.13121746,0
+LPX.US,D,20020314,000000,9.70531,10.2812,9.70531,10.0536,876397.84511854,0
+LPX.US,D,20020315,000000,9.93392,10.7571,9.87847,10.6671,1447517.7914165,0
+LPX.US,D,20020318,000000,10.573,10.8303,10.1912,10.3009,699017.87407885,0
+LPX.US,D,20020319,000000,10.3009,10.6592,10.3009,10.5107,376270.31456813,0
+LPX.US,D,20020320,000000,10.5107,10.5107,10.0269,10.0269,786180.21180389,0
+LPX.US,D,20020321,000000,10.0704,10.0704,9.47478,9.62319,758547.11993645,0
+LPX.US,D,20020322,000000,9.62319,10.0269,9.24741,9.24741,1036300.0700018,0
+LPX.US,D,20020325,000000,9.24741,9.33913,8.97234,9.10997,763136.63276225,0
+LPX.US,D,20020326,000000,9.2291,9.45598,9.2291,9.38613,624966.12000855,0
+LPX.US,D,20020327,000000,9.33913,9.57768,9.20229,9.33913,1007353.0898556,0
+LPX.US,D,20020328,000000,9.47478,9.86956,9.33913,9.83295,590669.59320156,0
+LPX.US,D,20020401,000000,9.73994,9.73994,9.154,9.28322,323842.1295152,0
+LPX.US,D,20020402,000000,9.29292,9.84285,9.154,9.80624,725889.92142795,0
+LPX.US,D,20020403,000000,9.71422,10.017,9.61428,9.88836,1120509.1911497,0
+LPX.US,D,20020404,000000,9.89627,9.96159,9.70531,9.72412,649541.89491983,0
+LPX.US,D,20020405,000000,9.78744,10.0704,9.73994,9.93392,268250.50576052,0
+LPX.US,D,20020408,000000,9.84285,10.3998,9.79635,10.3544,736046.27782223,0
+LPX.US,D,20020409,000000,10.3356,10.859,10.2545,10.5631,1007243.9360602,0
+LPX.US,D,20020410,000000,10.5928,10.8758,10.5928,10.8224,536825.44085753,0
+LPX.US,D,20020411,000000,10.7759,10.8935,10.5433,10.6414,555938.47257932,0
+LPX.US,D,20020412,000000,10.7293,11.0964,10.4662,11.0797,1095604.9441687,0
+LPX.US,D,20020415,000000,10.859,10.9877,10.7205,10.9223,552554.70492004,0
+LPX.US,D,20020416,000000,10.6671,11.1231,10.6314,11.1231,796226.40371943,0
+LPX.US,D,20020417,000000,11.1064,11.1231,10.9411,10.9787,619507.41955225,0
+LPX.US,D,20020418,000000,11.0707,11.1231,10.7393,10.9312,538573.92295149,0
+LPX.US,D,20020419,000000,10.9312,11.1231,10.7759,10.8303,679686.53476615,0
+LPX.US,D,20020422,000000,10.8501,10.8501,10.2099,10.2712,953289.6192374,0
+LPX.US,D,20020423,000000,10.3009,10.3009,10.0704,10.1437,512143.54420069,0
+LPX.US,D,20020424,000000,10.2099,10.3901,9.93392,10.0893,558124.5805384,0
+LPX.US,D,20020425,000000,10.0269,10.3901,9.82503,10.2545,689736.76941484,0
+LPX.US,D,20020426,000000,10.2545,10.3901,10.017,10.1912,701422.28962886,0
+LPX.US,D,20020429,000000,10.1615,10.1615,9.79635,9.93392,631190.91839967,0
+LPX.US,D,20020430,000000,9.98032,10.7116,9.97046,10.7116,459169.59017046,0
+LPX.US,D,20020501,000000,10.573,10.6225,10.1437,10.4197,493574.26008963,0
+LPX.US,D,20020502,000000,10.4751,10.9698,10.4385,10.7571,990423.13404307,0
+LPX.US,D,20020503,000000,10.573,10.9599,10.5533,10.8303,610987.35940658,0
+LPX.US,D,20020506,000000,10.9312,11.0707,10.5533,10.5631,846141.01942688,0
+LPX.US,D,20020507,000000,10.573,10.9877,10.5533,10.8303,531256.57592247,0
+LPX.US,D,20020508,000000,10.7571,10.9411,10.573,10.6671,676849.54676747,0
+LPX.US,D,20020509,000000,10.6671,11.4922,10.6225,11.3606,2071393.3841538,0
+LPX.US,D,20020510,000000,11.3082,11.3438,10.859,10.9411,1019260.9603937,0
+LPX.US,D,20020513,000000,10.9877,11.1321,10.9035,11.1321,707102.32972597,0
+LPX.US,D,20020514,000000,11.1321,11.4834,11.0797,11.3982,551351.9918034,0
+LPX.US,D,20020515,000000,11.3518,11.4349,11.1321,11.4269,483086.3995758,0
+LPX.US,D,20020516,000000,11.3982,11.3982,11.1866,11.224,413515.00453584,0
+LPX.US,D,20020517,000000,11.2805,11.3082,10.6127,10.8303,1023954.5735985,0
+LPX.US,D,20020520,000000,10.8046,10.9877,10.6839,10.8046,1101174.8197871,0
+LPX.US,D,20020521,000000,10.7116,10.8046,10.3721,10.5276,1003205.2456281,0
+LPX.US,D,20020522,000000,10.485,10.6127,10.3009,10.3544,1007024.617786,0
+LPX.US,D,20020523,000000,10.4385,10.7016,10.3634,10.6127,578108.82125728,0
+LPX.US,D,20020524,000000,10.6127,10.7759,10.4385,10.6225,571011.80318578,0
+LPX.US,D,20020528,000000,10.6671,10.6749,10.2099,10.2812,1198931.1397716,0
+LPX.US,D,20020529,000000,10.2812,10.3444,10.0269,10.1615,936140.34515061,0
+LPX.US,D,20020530,000000,10.116,10.1258,9.75875,9.92499,701533.4647909,0
+LPX.US,D,20020531,000000,9.98032,10.0793,9.65782,9.65782,1810135.7960857,0
+LPX.US,D,20020603,000000,9.61428,9.61428,8.88142,8.88142,2243965.5347767,0
+LPX.US,D,20020604,000000,8.88142,8.95375,8.60616,8.65216,981467.46939885,0
+LPX.US,D,20020605,000000,8.65216,8.82561,8.65216,8.67967,755268.46333947,0
+LPX.US,D,20020606,000000,8.69787,8.84431,8.35909,8.35909,368297.03408306,0
+LPX.US,D,20020607,000000,8.42322,8.59725,8.3774,8.57895,562601.90751886,0
+LPX.US,D,20020610,000000,8.69787,8.92664,8.68888,8.80751,951324.8509191,0
+LPX.US,D,20020611,000000,8.80751,8.86291,8.66128,8.7892,772088.25467329,0
+LPX.US,D,20020612,000000,8.7528,8.92664,8.64306,8.82561,858812.96653321,0
+LPX.US,D,20020613,000000,8.83502,9.24741,8.7892,9.01865,1125750.5946984,0
+LPX.US,D,20020614,000000,9.01865,9.01865,8.56044,8.72528,566860.92690841,0
+LPX.US,D,20020617,000000,8.88142,8.88142,8.33159,8.64306,857500.0889378,0
+LPX.US,D,20020618,000000,8.64306,9.41442,8.42322,9.2291,1189756.1568532,0
+LPX.US,D,20020619,000000,9.2204,9.70531,9.06515,9.27443,1589181.2256248,0
+LPX.US,D,20020620,000000,9.24741,9.47478,9.01865,9.07455,517055.46499641,0
+LPX.US,D,20020621,000000,9.13688,9.43223,9.11948,9.24741,880653.83245821,0
+LPX.US,D,20020624,000000,9.154,9.36674,8.82561,9.12917,452833.6166173,0
+LPX.US,D,20020625,000000,9.17339,9.46489,9.154,9.24741,467907.95790705,0
+LPX.US,D,20020626,000000,9.10038,9.30173,9.05546,9.1455,710925.74461695,0
+LPX.US,D,20020627,000000,9.17339,9.52128,9.07455,9.48369,503075.69371114,0
+LPX.US,D,20020628,000000,9.39593,9.80624,9.33022,9.69739,704372.47415617,0
+LPX.US,D,20020701,000000,9.65782,9.6875,9.17339,9.33913,572324.68078117,0
+LPX.US,D,20020702,000000,9.24741,9.49259,8.93613,9.02696,459499.07292343,0
+LPX.US,D,20020703,000000,9.09187,9.09187,8.60616,9.04586,494666.80872752,0
+LPX.US,D,20020705,000000,9.24741,9.45598,9.154,9.39593,204353.08671791,0
+LPX.US,D,20020708,000000,9.57768,9.61428,9.10997,9.10997,528088.08380425,0
+LPX.US,D,20020709,000000,9.20229,9.50149,8.93613,9.13688,401938.63811729,0
+LPX.US,D,20020710,000000,9.2291,9.26472,8.95375,9.17339,803217.30004535,0
+LPX.US,D,20020711,000000,9.10997,9.10997,8.28598,8.92664,756252.8688652,0
+LPX.US,D,20020712,000000,8.92664,9.17339,8.71609,8.7892,648447.32491534,0
+LPX.US,D,20020715,000000,8.7435,8.7435,7.82816,8.26747,605964.26344882,0
+LPX.US,D,20020716,000000,7.96541,7.96541,7.48939,7.69073,1126513.6605833,0
+LPX.US,D,20020717,000000,7.69073,7.87389,7.25113,7.59002,1307059.0916913,0
+LPX.US,D,20020718,000000,7.49849,7.80056,7.33384,7.47099,676740.39297201,0
+LPX.US,D,20020719,000000,7.37937,7.55341,7.19622,7.32465,674553.27432964,0
+LPX.US,D,20020722,000000,7.14141,7.32465,6.56457,6.75682,729490.98599485,0
+LPX.US,D,20020723,000000,6.7295,6.75682,6.13426,6.40894,850403.0708663,0
+LPX.US,D,20020724,000000,6.08865,6.45474,5.73147,6.44564,1614626.1881668,0
+LPX.US,D,20020725,000000,6.59188,6.80263,5.79558,5.99693,726435.69040526,0
+LPX.US,D,20020726,000000,6.08865,6.86664,6.08865,6.77532,1108822.6602523,0
+LPX.US,D,20020729,000000,6.91255,7.46169,6.7295,7.46169,939306.81590225,0
+LPX.US,D,20020730,000000,7.55341,7.55341,6.86664,7.40677,641131.99925291,0
+LPX.US,D,20020731,000000,7.31525,7.43438,7.14141,7.25113,1489787.5987085,0
+LPX.US,D,20020801,000000,7.15961,7.29705,6.7295,7.06809,1184185.2705515,0
+LPX.US,D,20020802,000000,7.15961,7.15961,6.54616,6.57377,492480.70076844,0
+LPX.US,D,20020805,000000,6.59188,6.80263,6.2718,6.33571,420941.50536032,0
+LPX.US,D,20020806,000000,6.31721,6.75682,6.31721,6.75682,306693.86611171,0
+LPX.US,D,20020807,000000,6.78432,7.04979,6.39983,6.83904,284957.10056572,0
+LPX.US,D,20020808,000000,6.79342,6.84854,6.54616,6.6837,347326.36647186,0
+LPX.US,D,20020809,000000,6.77532,7.01338,6.61019,6.95835,304617.92263138,0
+LPX.US,D,20020812,000000,6.99487,7.04979,6.62858,7.03148,427057.14995597,0
+LPX.US,D,20020813,000000,7.00407,7.16882,6.54616,6.61968,333125.2555458,0
+LPX.US,D,20020814,000000,6.7113,6.77532,6.39063,6.77532,744676.50244665,0
+LPX.US,D,20020816,000000,6.95835,7.25113,6.86664,7.19622,520662.59366306,0
+LPX.US,D,20020819,000000,7.1231,7.69073,7.1231,7.68154,761823.75516685,0
+LPX.US,D,20020820,000000,7.66352,7.66352,7.32465,7.40677,535735.92426951,0
+LPX.US,D,20020821,000000,7.49849,7.91959,7.41617,7.71824,527757.590368,0
+LPX.US,D,20020822,000000,7.78226,7.87389,7.63583,7.69073,482761.97023929,0
+LPX.US,D,20020823,000000,7.64503,7.82816,7.44368,7.64503,321985.50430908,0
+LPX.US,D,20020826,000000,7.91959,7.91959,7.58081,7.64503,432954.48696071,0
+LPX.US,D,20020827,000000,7.73665,7.96541,7.38847,7.48939,742163.94378447,0
+LPX.US,D,20020828,000000,7.39786,7.45277,7.0957,7.1139,466269.64029185,0
+LPX.US,D,20020829,000000,7.1139,7.18722,6.7295,6.7295,403903.40643558,0
+LPX.US,D,20020830,000000,6.82083,7.37035,6.82083,7.0957,540648.85574852,0
+LPX.US,D,20020903,000000,7.04979,7.04979,6.59188,6.77532,1264789.2843992,0
+LPX.US,D,20020904,000000,6.76622,6.86664,6.50035,6.79342,487347.44033192,0
+LPX.US,D,20020905,000000,6.7019,6.75682,6.37252,6.43634,418973.70499216,0
+LPX.US,D,20020906,000000,6.47305,6.63769,6.40894,6.52806,413078.389354,0
+LPX.US,D,20020909,000000,6.54616,6.82083,6.22559,6.75682,469872.72622534,0
+LPX.US,D,20020910,000000,6.82083,7.14141,6.81203,7.14141,357595.91939476,0
+LPX.US,D,20020911,000000,7.15071,7.27883,6.94916,6.95835,587505.14381651,0
+LPX.US,D,20020912,000000,6.63769,6.92175,6.40894,6.77532,588814.98936204,0
+LPX.US,D,20020913,000000,6.75682,6.77532,6.53716,6.75682,325372.30401823,0
+LPX.US,D,20020917,000000,6.65609,6.75682,6.42714,6.54616,284630.64986262,0
+LPX.US,D,20020918,000000,6.50035,6.51896,6.29,6.50035,389156.52653221,0
+LPX.US,D,20020919,000000,6.31721,6.36312,5.76819,5.81389,523935.18616028,0
+LPX.US,D,20020920,000000,5.8779,6.01514,5.8689,5.95112,808678.02186825,0
+LPX.US,D,20020923,000000,5.8779,5.94212,5.65796,5.85951,405322.40577656,0
+LPX.US,D,20020924,000000,5.63064,5.81389,5.53913,5.81389,661991.49170205,0
+LPX.US,D,20020925,000000,5.81389,5.85951,5.4659,5.72226,800049.81861042,0
+LPX.US,D,20020926,000000,5.81389,5.99693,5.65796,5.95112,366002.78301181,0
+LPX.US,D,20020927,000000,5.95112,5.99693,5.72226,5.8689,484835.89235303,0
+LPX.US,D,20020930,000000,5.77718,5.94212,5.47502,5.92371,781045.94068409,0
+LPX.US,D,20021001,000000,5.90541,6.50035,5.66745,6.50035,691264.92255129,0
+LPX.US,D,20021002,000000,6.40894,6.41813,5.12723,5.12723,920523.26693343,0
+LPX.US,D,20021003,000000,6.09746,6.10676,5.72226,5.83229,1315797.4594279,0
+LPX.US,D,20021004,000000,5.83229,5.90541,5.73147,5.77718,551680.46387307,0
+LPX.US,D,20021007,000000,5.68576,5.78628,5.53913,5.72226,538246.46156511,0
+LPX.US,D,20021008,000000,5.63064,5.64945,5.34717,5.53913,1029307.1523092,0
+LPX.US,D,20021009,000000,5.44761,5.48431,4.94418,4.94418,476428.01805271,0
+LPX.US,D,20021010,000000,4.94418,5.32858,4.89818,5.12723,871702.21054716,0
+LPX.US,D,20021011,000000,5.20044,5.69446,5.17303,5.48431,1024063.727394,0
+LPX.US,D,20021014,000000,5.47502,5.47502,5.26445,5.40189,559872.05194906,0
+LPX.US,D,20021015,000000,5.49341,6.13426,5.4568,6.13426,816322.83028364,0
+LPX.US,D,20021016,000000,6.04274,6.15277,5.80468,5.84139,606617.164855,0
+LPX.US,D,20021017,000000,6.04274,6.2625,5.89631,5.89631,440820.63501691,0
+LPX.US,D,20021018,000000,5.94212,5.99693,5.56674,5.77718,785961.90421298,0
+LPX.US,D,20021021,000000,5.68576,5.89631,5.60334,5.85951,428804.62136663,0
+LPX.US,D,20021022,000000,5.89631,5.89631,5.67645,5.76819,298176.83801593,0
+LPX.US,D,20021023,000000,5.84139,5.94212,5.58503,5.84139,616011.46604764,0
+LPX.US,D,20021024,000000,5.8505,5.85951,5.49341,5.60334,568391.10141143,0
+LPX.US,D,20021025,000000,5.53913,5.76819,5.31046,5.73147,660028.74475036,0
+LPX.US,D,20021028,000000,6.13426,6.36312,5.83229,5.99693,3181524.8792682,0
+LPX.US,D,20021029,000000,5.96032,6.04274,5.58503,6.04274,913204.90922112,0
+LPX.US,D,20021030,000000,5.95112,6.14347,5.69446,5.96032,1183092.7219136,0
+LPX.US,D,20021031,000000,5.96032,6.33571,5.96032,6.17097,587721.43004084,0
+LPX.US,D,20021101,000000,6.04274,6.43634,5.98783,6.43634,337606.62525942,0
+LPX.US,D,20021104,000000,6.54616,6.82083,6.45474,6.73841,730803.86359026,0
+LPX.US,D,20021105,000000,6.73841,6.73841,6.46394,6.63769,477957.18187245,0
+LPX.US,D,20021106,000000,6.66539,7.01338,6.61968,7.00407,987256.66329141,0
+LPX.US,D,20021107,000000,6.95835,6.96737,6.54616,6.60138,906433.33116941,0
+LPX.US,D,20021108,000000,6.57377,6.67459,6.31721,6.45474,480029.08261961,0
+LPX.US,D,20021111,000000,6.39063,6.39063,6.08865,6.11596,272946.14033189,0
+LPX.US,D,20021112,000000,6.12516,6.40894,5.97853,6.22559,326463.84197284,0
+LPX.US,D,20021113,000000,6.20739,6.56457,6.13426,6.50946,336513.06593824,0
+LPX.US,D,20021114,000000,6.54616,6.83904,6.40894,6.83904,735717.80575255,0
+LPX.US,D,20021115,000000,6.74781,6.77532,6.50035,6.77532,696398.1829878,0
+LPX.US,D,20021118,000000,6.78432,6.85744,6.33571,6.40894,475770.06323008,0
+LPX.US,D,20021119,000000,6.36312,6.83023,6.36312,6.77532,1240652.1460364,0
+LPX.US,D,20021120,000000,6.77532,6.91255,6.77532,6.83023,615794.16914001,0
+LPX.US,D,20021121,000000,6.92175,7.28794,6.86664,7.28794,683183.49895405,0
+LPX.US,D,20021122,000000,7.31525,7.48939,7.23303,7.34276,818725.22446707,0
+LPX.US,D,20021125,000000,7.31525,7.39786,7.20562,7.28794,498927.84948364,0
+LPX.US,D,20021126,000000,7.26054,7.35196,7.04979,7.20562,322969.90983481,0
+LPX.US,D,20021127,000000,7.20562,8.11184,7.15961,8.02961,720754.63962486,0
+LPX.US,D,20021129,000000,8.13034,8.31329,8.06612,8.20317,421704.57124525,0
+LPX.US,D,20021202,000000,8.3774,8.40491,7.5718,7.84638,715731.54366709,0
+LPX.US,D,20021203,000000,7.69073,7.75496,7.44368,7.47099,640259.77957252,0
+LPX.US,D,20021204,000000,7.47099,7.50779,7.24223,7.27883,495431.89597904,0
+LPX.US,D,20021205,000000,7.37035,7.61762,7.17822,7.41617,441039.95329112,0
+LPX.US,D,20021206,000000,7.26054,7.32465,6.95835,7.32465,1100631.0721764,0
+LPX.US,D,20021209,000000,7.23303,7.24223,6.90315,6.96737,486800.66067132,0
+LPX.US,D,20021210,000000,6.92175,7.38847,6.92175,7.37035,367422.79303609,0
+LPX.US,D,20021211,000000,7.27883,7.36126,7.1139,7.13221,261696.22461644,0
+LPX.US,D,20021212,000000,7.18722,7.43438,6.91255,7.32465,452615.30902637,0
+LPX.US,D,20021213,000000,7.25113,7.28794,6.94916,6.94916,301888.06706158,0
+LPX.US,D,20021216,000000,6.95835,7.23303,6.86664,7.23303,470527.6489981,0
+LPX.US,D,20021217,000000,7.26944,7.30624,7.15071,7.23303,435031.44112433,0
+LPX.US,D,20021218,000000,7.21473,7.28794,7.04088,7.04088,463644.89578434,0
+LPX.US,D,20021219,000000,7.1139,7.32465,7.01338,7.32465,423892.70057091,0
+LPX.US,D,20021220,000000,7.41617,7.41617,7.15961,7.24223,609674.48181118,0
+LPX.US,D,20021223,000000,7.33384,7.5718,7.23303,7.55341,505259.78030363,0
+LPX.US,D,20021224,000000,7.55341,7.62662,7.37035,7.41617,172131.49270797,0
+LPX.US,D,20021226,000000,7.50779,7.68154,7.32465,7.48028,150402.8126283,0
+LPX.US,D,20021227,000000,7.48028,7.48028,7.15961,7.29705,282446.56327012,0
+LPX.US,D,20021230,000000,7.25113,7.37035,7.05889,7.37035,461351.65539638,0
+LPX.US,D,20021231,000000,7.37035,7.47099,7.15961,7.37937,427057.14995597,0
+LPX.US,D,20030102,000000,7.46169,7.67234,7.35196,7.61762,372339.76724826,0
+LPX.US,D,20030103,000000,7.55341,7.5718,7.38847,7.55341,759093.89959705,0
+LPX.US,D,20030106,000000,7.5718,7.87389,7.5718,7.80056,541084.46024707,0
+LPX.US,D,20030107,000000,7.80056,7.80056,7.45277,7.65403,454253.62664159,0
+LPX.US,D,20030108,000000,7.66352,7.66352,7.41617,7.48939,308770.82027533,0
+LPX.US,D,20030109,000000,7.55341,7.76406,7.51689,7.76406,324934.6781531,0
+LPX.US,D,20030110,000000,7.59931,7.88299,7.59931,7.80986,257982.97420419,0
+LPX.US,D,20030113,000000,7.80986,7.90119,7.64503,7.86467,417118.09046932,0
+LPX.US,D,20030114,000000,7.78226,7.80056,7.50779,7.73665,476862.61186797,0
+LPX.US,D,20030115,000000,7.70905,7.71824,7.0957,7.23303,669204.73835207,0
+LPX.US,D,20030116,000000,7.40677,7.67234,7.36126,7.66352,397674.56531129,0
+LPX.US,D,20030117,000000,7.59931,7.59931,7.34276,7.41617,348855.5302916,0
+LPX.US,D,20030121,000000,7.41617,7.49849,7.20562,7.32465,483305.71785001,0
+LPX.US,D,20030122,000000,7.23303,7.41617,7.0957,7.14141,404122.72470979,0
+LPX.US,D,20030123,000000,7.23303,7.33384,7.16882,7.32465,432300.57487124,0
+LPX.US,D,20030124,000000,7.33384,7.33384,6.91255,6.91255,735280.17988742,0
+LPX.US,D,20030127,000000,6.86664,6.99487,6.77532,6.82083,477409.39152856,0
+LPX.US,D,20030128,000000,6.82083,7.00407,6.74781,6.77532,424764.9202513,0
+LPX.US,D,20030129,000000,6.6837,6.98567,6.57377,6.98567,375394.05215456,0
+LPX.US,D,20030130,000000,6.99487,7.02238,6.61019,6.6837,433829.73869098,0
+LPX.US,D,20030131,000000,6.61019,6.76622,6.50035,6.6837,480903.32366659,0
+LPX.US,D,20030203,000000,6.86664,7.14141,6.82083,7.14141,927950.7784412,0
+LPX.US,D,20030204,000000,6.93986,7.37035,6.85744,7.37035,669421.02457642,0
+LPX.US,D,20030205,000000,7.55341,7.80986,7.51689,7.5352,1151091.4568611,0
+LPX.US,D,20030206,000000,7.55341,7.94719,7.55341,7.9289,1079985.844585,0
+LPX.US,D,20030207,000000,8.01131,8.01131,7.50779,7.50779,640368.93336798,0
+LPX.US,D,20030210,000000,7.55341,7.99301,7.55341,7.82816,1034989.213773,0
+LPX.US,D,20030211,000000,7.91959,7.96541,7.74564,7.85558,982561.02872003,0
+LPX.US,D,20030212,000000,7.85558,8.02961,7.73665,7.79147,697710.04989991,0
+LPX.US,D,20030213,000000,7.76406,7.87389,7.59931,7.87389,452833.6166173,0
+LPX.US,D,20030214,000000,7.78226,7.99301,7.64503,7.71824,457202.80048559,0
+LPX.US,D,20030218,000000,7.80056,8.05712,7.80056,8.02032,526120.28343609,0
+LPX.US,D,20030219,000000,8.04783,8.05712,7.79147,7.87389,513235.0821553,0
+LPX.US,D,20030220,000000,7.87389,7.91959,7.69994,7.72745,306368.42609191,0
+LPX.US,D,20030221,000000,7.79147,8.10284,7.69073,8.07533,422579.82297552,0
+LPX.US,D,20030224,000000,8.11184,8.13034,7.84638,7.84638,474352.07457238,0
+LPX.US,D,20030225,000000,7.67234,7.84638,7.59002,7.84638,474459.20700126,0
+LPX.US,D,20030226,000000,7.85558,8.21266,7.85558,8.05712,625733.22862665,0
+LPX.US,D,20030227,000000,8.14834,8.30418,8.01131,8.30418,792950.77917233,0
+LPX.US,D,20030228,000000,8.24016,8.33159,7.94719,7.9748,547528.57691241,0
+LPX.US,D,20030303,000000,8.05712,8.3408,8.00182,8.08444,533113.20112859,0
+LPX.US,D,20030304,000000,8.01131,8.01131,7.64503,7.64503,696398.1829878,0
+LPX.US,D,20030305,000000,7.69073,8.09353,7.67234,8.09353,903920.77250724,0
+LPX.US,D,20030306,000000,8.09353,8.09353,7.73665,7.9289,858157.03307715,0
+LPX.US,D,20030307,000000,7.78226,7.79147,7.27883,7.50779,1713036.4202407,0
+LPX.US,D,20030310,000000,7.32465,7.32465,7.15071,7.17822,885789.11426131,0
+LPX.US,D,20030311,000000,7.22382,7.29705,7.04979,7.1139,660356.20613674,0
+LPX.US,D,20030312,000000,7.1139,7.27883,7.06809,7.27883,552117.07905492,0
+LPX.US,D,20030313,000000,7.25113,7.59931,7.25113,7.59931,1010410.4068118,0
+LPX.US,D,20030314,000000,7.59931,7.59931,7.15071,7.29705,1374996.2118493,0
+LPX.US,D,20030317,000000,7.30624,7.82816,7.15961,7.82816,778425.23890975,0
+LPX.US,D,20030318,000000,7.82816,8.01131,7.64503,8.01131,576362.36052991,0
+LPX.US,D,20030319,000000,8.01131,8.10284,7.80056,8.02961,532127.78491958,0
+LPX.US,D,20030320,000000,7.9378,8.03862,7.69073,7.96541,506242.16446278,0
+LPX.US,D,20030321,000000,7.82816,8.21266,7.63583,8.21266,708193.86768058,0
+LPX.US,D,20030324,000000,8.02961,8.02961,7.58081,7.61762,527105.6996451,0
+LPX.US,D,20030325,000000,7.64503,7.87389,7.64503,7.78226,913748.65683184,0
+LPX.US,D,20030326,000000,7.79147,7.79147,7.5441,7.56251,553645.23219136,0
+LPX.US,D,20030327,000000,7.37035,7.58081,7.35196,7.58081,343501.94089758,0
+LPX.US,D,20030328,000000,7.50779,7.60832,7.41617,7.48939,483524.02544093,0
+LPX.US,D,20030331,000000,7.39786,7.41617,7.19622,7.26054,690830.32873604,0
+LPX.US,D,20030401,000000,7.41617,7.61762,7.28794,7.61762,548511.97175484,0
+LPX.US,D,20030402,000000,7.67234,7.80056,7.48028,7.48028,564787.00479466,0
+LPX.US,D,20030403,000000,7.5718,7.59931,7.37937,7.41617,581388.48853756,0
+LPX.US,D,20030404,000000,7.41617,7.50779,7.33384,7.33384,542833.95302433,0
+LPX.US,D,20030407,000000,7.56251,7.86467,7.56251,7.60832,368841.79237707,0
+LPX.US,D,20030408,000000,7.59931,7.59931,7.32465,7.36126,970327.71816214,0
+LPX.US,D,20030409,000000,7.45277,7.69073,7.34276,7.50779,483744.35439843,0
+LPX.US,D,20030410,000000,7.41617,7.48028,7.28794,7.43438,656097.1867472,0
+LPX.US,D,20030411,000000,7.43438,7.61762,7.30624,7.38847,695744.27089833,0
+LPX.US,D,20030414,000000,7.32465,7.59931,7.32465,7.59002,454799.39561888,0
+LPX.US,D,20030415,000000,7.63583,7.76406,7.44368,7.75496,328649.94993192,0
+LPX.US,D,20030416,000000,7.66352,7.76406,7.42527,7.50779,590454.31766052,0
+LPX.US,D,20030417,000000,7.50779,7.69073,7.42527,7.55341,359559.67702976,0
+LPX.US,D,20030421,000000,7.51689,7.68154,7.44368,7.5258,372119.43829076,0
+LPX.US,D,20030422,000000,7.5258,8.01131,7.44368,8.00182,552226.23285038,0
+LPX.US,D,20030423,000000,7.96541,8.05712,7.80986,7.89238,875961.2299367,0
+LPX.US,D,20030424,000000,7.96541,8.11184,7.78226,7.87389,901189.90625415,0
+LPX.US,D,20030425,000000,7.78226,7.78226,7.41617,7.48939,769577.7173777,0
+LPX.US,D,20030428,000000,7.48939,7.59931,7.46169,7.55341,613170.43531579,0
+LPX.US,D,20030429,000000,7.55341,7.56251,7.44368,7.44368,440056.55844869,0
+LPX.US,D,20030430,000000,7.32465,7.47099,7.28794,7.39786,949575.35814186,0
+LPX.US,D,20030501,000000,7.37035,7.47099,7.21473,7.46169,635672.28811331,0
+LPX.US,D,20030502,000000,7.48939,7.60832,7.44368,7.55341,736156.44230098,0
+LPX.US,D,20030505,000000,7.55341,7.60832,7.42527,7.43438,483524.02544093,0
+LPX.US,D,20030506,000000,7.43438,7.59931,7.38847,7.41617,669530.17837187,0
+LPX.US,D,20030507,000000,7.41617,7.5258,7.30624,7.40677,592638.40425302,0
+LPX.US,D,20030508,000000,7.37035,7.55341,7.33384,7.48028,428041.5554817,0
+LPX.US,D,20030509,000000,7.48028,7.61762,7.45277,7.5441,498927.84948364,0
+LPX.US,D,20030512,000000,7.55341,7.76406,7.50779,7.55341,656970.41711088,0
+LPX.US,D,20030513,000000,7.69073,8.14834,7.69073,7.94719,1236393.1266468,0
+LPX.US,D,20030514,000000,7.82816,8.05712,7.82816,7.91059,780064.56720824,0
+LPX.US,D,20030515,000000,7.91959,8.22197,7.91959,8.21266,1617578.3940605,0
+LPX.US,D,20030516,000000,8.21266,8.23077,7.99301,8.10284,734299.81709486,0
+LPX.US,D,20030519,000000,8.14834,8.16686,7.5352,7.59931,495652.22493654,0
+LPX.US,D,20030520,000000,7.64503,7.9289,7.51689,7.58081,545780.09481846,0
+LPX.US,D,20030521,000000,7.50779,7.80986,7.50779,7.76406,332143.88206995,0
+LPX.US,D,20030522,000000,7.67234,7.9378,7.59931,7.89238,448465.4434323,0
+LPX.US,D,20030523,000000,7.80056,8.00182,7.70905,7.80986,313904.08071185,0
+LPX.US,D,20030527,000000,7.85558,8.21266,7.64503,8.19446,1010955.1651059,0
+LPX.US,D,20030528,000000,8.19446,8.46892,8.19446,8.3408,1054973.4544918,0
+LPX.US,D,20030529,000000,8.34999,8.83502,8.34999,8.67037,2042668.7543317,0
+LPX.US,D,20030530,000000,8.76179,8.93613,8.60616,8.82561,983650.54530805,0
+LPX.US,D,20030602,000000,8.83502,9.13688,8.817,9.01865,1149231.799605,0
+LPX.US,D,20030603,000000,8.97234,8.97234,8.77099,8.96324,685147.25658905,0
+LPX.US,D,20030604,000000,9.06515,9.88836,9.06515,9.61428,2987109.8413537,0
+LPX.US,D,20030605,000000,9.61428,9.88836,9.28322,9.78744,1062837.5811814,0
+LPX.US,D,20030606,000000,9.87847,10.0616,9.48369,9.49259,1476353.5964006,0
+LPX.US,D,20030609,000000,9.45598,9.52128,9.1637,9.24741,641678.77891351,0
+LPX.US,D,20030610,000000,9.26472,9.95168,9.26472,9.76865,794914.53680732,0
+LPX.US,D,20030611,000000,9.79635,9.84285,9.56877,9.66771,648669.67523943,0
+LPX.US,D,20030612,000000,9.74886,9.94176,9.71422,9.83295,657735.5043624,0
+LPX.US,D,20030613,000000,9.78744,9.93392,9.46489,9.62319,552226.23285038,0
+LPX.US,D,20030616,000000,9.61428,10.1615,9.60637,9.92499,746859.57835585,0
+LPX.US,D,20030617,000000,10.1437,10.1525,9.81613,9.92499,563802.59926893,0
+LPX.US,D,20030618,000000,9.86956,10.0704,9.61428,9.85174,538135.28640306,0
+LPX.US,D,20030619,000000,9.82503,10.1713,9.80624,9.80624,603888.31996849,0
+LPX.US,D,20030620,000000,9.89627,10.0269,9.77754,9.98032,790657.53878436,0
+LPX.US,D,20030623,000000,9.88836,9.98032,9.60637,9.89627,818947.57479115,0
+LPX.US,D,20030624,000000,9.66771,9.66771,9.52128,9.66771,1180250.6804984,0
+LPX.US,D,20030625,000000,9.79635,10.116,9.70531,9.87847,702404.673788,0
+LPX.US,D,20030626,000000,9.81613,10.108,9.69739,10.0893,1073431.563441,0
+LPX.US,D,20030627,000000,10.1347,10.3356,9.90617,10.2199,1373356.8835508,0
+LPX.US,D,20030630,000000,10.4385,10.4662,9.78744,9.92499,1118650.544577,0
+LPX.US,D,20030701,000000,10.0704,10.2545,9.88836,10.0616,1082390.260135,0
+LPX.US,D,20030702,000000,10.0704,10.3811,9.98032,10.2287,1290346.4327864,0
+LPX.US,D,20030703,000000,10.1713,10.2099,9.98032,10.0447,371790.96622108,0
+LPX.US,D,20030707,000000,10.0704,10.4385,10.0704,10.3901,1387991.5776088,0
+LPX.US,D,20030708,000000,10.3901,10.5364,10.2099,10.3356,1154913.8610687,0
+LPX.US,D,20030709,000000,10.4385,10.9698,10.3634,10.9223,2216878.2118866,0
+LPX.US,D,20030710,000000,10.9223,10.9223,10.4949,10.6512,896274.95340855,0
+LPX.US,D,20030711,000000,10.6592,10.9877,10.5276,10.9135,784653.06935074,0
+LPX.US,D,20030714,000000,10.9135,10.9787,10.5276,10.8668,632725.13563588,0
+LPX.US,D,20030715,000000,10.8224,10.9312,10.6671,10.8224,910911.66883316,0
+LPX.US,D,20030716,000000,10.8935,10.8935,10.6839,10.8402,615247.38947942,0
+LPX.US,D,20030717,000000,10.7571,10.8935,10.6749,10.8303,1060110.7576615,0
+LPX.US,D,20030718,000000,10.8402,10.9223,10.6512,10.9135,1038156.6952079,0
+LPX.US,D,20030721,000000,10.8501,11.0054,10.6839,11.0054,1039681.8162944,0
+LPX.US,D,20030722,000000,10.9877,10.9877,10.6225,10.9035,1414095.5056565,0
+LPX.US,D,20030723,000000,10.8935,10.9312,10.573,10.8046,794700.27194956,0
+LPX.US,D,20030724,000000,10.8935,11.1499,10.8046,11.042,846141.01942688,0
+LPX.US,D,20030725,000000,10.9877,11.417,10.8935,11.3805,814359.07264865,0
+LPX.US,D,20030728,000000,11.3518,11.3518,11.1409,11.2142,604872.72549422,0
+LPX.US,D,20030729,000000,11.1231,11.1676,10.0269,10.2624,3260274.2892766,0
+LPX.US,D,20030730,000000,10.7571,11.052,10.6749,10.7571,1507152.1483364,0
+LPX.US,D,20030731,000000,10.9035,11.3705,10.9035,11.1231,1405250.005491,0
+LPX.US,D,20030801,000000,11.1321,11.3438,10.9599,11.0964,1155131.1579765,0
+LPX.US,D,20030804,000000,11.1676,11.1676,10.7116,10.8935,1001346.5990554,0
+LPX.US,D,20030805,000000,10.7116,10.8402,10.5276,10.5364,1179378.460818,0
+LPX.US,D,20030806,000000,10.6671,11.0608,10.6671,10.9411,1012925.9975239,0
+LPX.US,D,20030807,000000,10.8501,11.0144,10.6671,10.7956,526557.90930122,0
+LPX.US,D,20030808,000000,10.8224,11.0707,10.7205,11.0144,727855.70042954,0
+LPX.US,D,20030811,000000,11.1064,11.1676,10.9312,11.0321,696834.79816965,0
+LPX.US,D,20030812,000000,11.0321,11.1963,10.8303,11.1231,833034.4785053,0
+LPX.US,D,20030813,000000,11.0608,11.1231,10.9877,11.0321,1092765.9348035,0
+LPX.US,D,20030814,000000,11.2142,11.8593,11.1499,11.693,1937488.9655726,0
+LPX.US,D,20030815,000000,11.8306,11.8306,11.5526,11.6298,537806.81433339,0
+LPX.US,D,20030818,000000,11.6653,11.7188,11.6001,11.6466,783666.64245843,0
+LPX.US,D,20030819,000000,11.6466,12.176,11.3982,12.1492,1691299.6546946,0
+LPX.US,D,20030820,000000,12.1492,12.3579,12.078,12.1048,1021114.5535499,0
+LPX.US,D,20030821,000000,12.1333,12.176,11.7821,11.8217,1555319.2926332,0
+LPX.US,D,20030822,000000,11.792,11.802,11.4082,11.4635,1413334.4611381,0
+LPX.US,D,20030825,000000,11.3705,11.6376,11.3082,11.5348,657952.80127003,0
+LPX.US,D,20030826,000000,11.4635,11.8593,11.4447,11.7821,1223285.5750419,0
+LPX.US,D,20030827,000000,11.7633,12.1333,11.7188,11.9642,1062837.5811814,0
+LPX.US,D,20030828,000000,12.0107,12.269,11.8118,12.2037,1203518.6312307,0
+LPX.US,D,20030829,000000,12.1492,12.269,11.9543,12.0394,1036516.3562261,0
+LPX.US,D,20030902,000000,12.3134,12.7627,12.2877,12.6617,3670622.8230607,0
+LPX.US,D,20030903,000000,12.7894,12.911,12.6439,12.8923,2332325.5322019,0
+LPX.US,D,20030904,000000,12.3579,12.8458,12.3322,12.7715,1886700.1088182,0
+LPX.US,D,20030905,000000,12.7271,12.736,12.3322,12.5262,1779987.1135063,0
+LPX.US,D,20030908,000000,12.6795,12.911,12.6439,12.8161,1526485.5090157,0
+LPX.US,D,20030909,000000,12.8358,13.1406,12.8161,12.911,1061528.7463193,0
+LPX.US,D,20030910,000000,12.8161,12.911,12.4806,12.911,1302361.4357534,0
+LPX.US,D,20030911,000000,12.634,12.7181,12.269,12.544,1301814.6560927,0
+LPX.US,D,20030912,000000,12.5519,12.9566,12.544,12.9566,907635.03360277,0
+LPX.US,D,20030915,000000,12.9566,13.2584,12.9566,13.2089,1878399.3669468,0
+LPX.US,D,20030916,000000,13.2742,13.7165,13.2742,13.6868,2029998.8285919,0
+LPX.US,D,20030917,000000,13.7343,14.0548,13.477,13.4869,1993192.7751727,0
+LPX.US,D,20030918,000000,13.5037,13.7263,13.3415,13.6235,1209194.6285946,0
+LPX.US,D,20030919,000000,13.2742,13.3227,13.2009,13.3227,1310664.1989913,0
+LPX.US,D,20030922,000000,13.3227,13.3415,12.8458,13.1921,810863.11914404,0
+LPX.US,D,20030923,000000,13.1921,13.6036,13.1307,13.6036,1058252.1110889,0
+LPX.US,D,20030924,000000,13.6036,13.6036,13.1921,13.2009,928169.08603212,0
+LPX.US,D,20030925,000000,13.294,13.4227,12.7082,12.7271,1518185.7778276,0
+LPX.US,D,20030926,000000,12.6795,12.6795,12.2432,12.2521,2180286.423325,0
+LPX.US,D,20030929,000000,12.2521,12.7715,12.167,12.7715,910036.4171029,0
+LPX.US,D,20030930,000000,12.7271,12.8161,12.2967,12.6172,1230821.2296619,0
+LPX.US,D,20031001,000000,12.6795,13.008,12.544,12.9982,987146.49881266,0
+LPX.US,D,20031002,000000,13.0743,13.294,12.9982,13.1574,930350.14057474,0
+LPX.US,D,20031003,000000,13.5226,13.6235,13.3415,13.4047,952309.25644483,0
+LPX.US,D,20031006,000000,13.4592,13.7343,13.3227,13.7066,829865.98638707,0
+LPX.US,D,20031007,000000,13.6136,13.6136,13.3415,13.5226,734629.29984783,0
+LPX.US,D,20031008,000000,13.5948,14.2172,13.5769,14.2072,1938689.6573227,0
+LPX.US,D,20031009,000000,14.2825,14.4645,14.0726,14.1746,1586449.3486885,0
+LPX.US,D,20031010,000000,14.1746,14.3399,14.0548,14.2825,646377.44553476,0
+LPX.US,D,20031013,000000,14.2735,14.6504,14.2369,14.6504,1008119.1877904,0
+LPX.US,D,20031014,000000,14.6504,15.0967,14.6504,15.0967,2010884.7861869,0
+LPX.US,D,20031015,000000,15.0967,15.2066,14.7494,15.1067,1406669.004832,0
+LPX.US,D,20031016,000000,15.1067,15.3273,15.0869,15.2521,1174571.6510846,0
+LPX.US,D,20031017,000000,15.3362,15.3362,15.0067,15.2886,936359.66342483,0
+LPX.US,D,20031020,000000,15.3817,15.4272,14.8681,15.3718,1217932.9963312,0
+LPX.US,D,20031021,000000,15.2431,15.5202,15.1541,15.3638,1169328.2261694,0
+LPX.US,D,20031022,000000,15.1996,15.6558,14.9701,15.2066,2027376.105451,0
+LPX.US,D,20031023,000000,15.2066,15.5826,15.1067,15.5647,1907342.3043597,0
+LPX.US,D,20031024,000000,15.3362,15.6924,15.3362,15.6291,1821275.5473225,0
+LPX.US,D,20031027,000000,15.6291,16.1138,15.6291,16.0129,1586774.7887084,0
+LPX.US,D,20031028,000000,16.0129,16.472,15.9506,16.4453,2251392.0356012,0
+LPX.US,D,20031029,000000,16.2058,16.7174,16.1624,16.7174,1964356.9701886,0
+LPX.US,D,20031030,000000,16.6274,17.4407,16.6274,17.3515,3751335.990704,0
+LPX.US,D,20031031,000000,17.3515,17.4783,17.2122,17.414,2303820.2206541,0
+LPX.US,D,20031103,000000,17.414,17.4882,17.3428,17.4228,1770989.0001638,0
+LPX.US,D,20031104,000000,17.3952,17.5237,17.2052,17.4882,2079523.320549,0
+LPX.US,D,20031105,000000,17.1963,17.1963,15.9219,16.2959,6029814.338512,0
+LPX.US,D,20031106,000000,16.3414,17.0747,16.2959,16.8915,3568719.6695321,0
+LPX.US,D,20031107,000000,16.939,17.1863,16.7827,16.8915,1719265.2613649,0
+LPX.US,D,20031110,000000,16.5264,16.5443,16.1138,16.2058,1951031.1109927,0
+LPX.US,D,20031111,000000,16.0673,16.0861,15.4717,15.7378,2394800.9198537,0
+LPX.US,D,20031112,000000,15.7468,16.0763,15.6558,16.0229,1507807.0711091,0
+LPX.US,D,20031113,000000,16.0229,16.0229,15.7201,15.8397,1140058.8380532,0
+LPX.US,D,20031114,000000,15.8397,16.4067,15.8337,16.1692,1629482.2218655,0
+LPX.US,D,20031117,000000,16.0763,16.2712,15.729,15.9309,1146174.4826489,0
+LPX.US,D,20031118,000000,15.9595,16.3771,15.9506,16.0129,944879.72357048,0
+LPX.US,D,20031119,000000,15.9219,16.2959,15.9219,16.0763,831066.67813713,0
+LPX.US,D,20031120,000000,15.9852,16.2514,15.8497,15.9674,1226999.8361375,0
+LPX.US,D,20031121,000000,16.4809,16.4809,15.8042,16.2247,1771144.6453906,0
+LPX.US,D,20031124,000000,16.2058,16.2058,15.9407,16.0129,1926018.7208997,0
+LPX.US,D,20031125,000000,15.9753,16.4542,15.9674,16.4453,1591036.8401477,0
+LPX.US,D,20031126,000000,16.4453,16.8371,16.4453,16.6185,1498199.515742,0
+LPX.US,D,20031128,000000,16.6185,16.8104,16.3869,16.563,263333.53154835,0
+LPX.US,D,20031201,000000,16.5908,17.4783,16.5908,17.3615,1817997.9014087,0
+LPX.US,D,20031202,000000,17.3695,17.6247,17.3041,17.4882,2494191.5147202,0
+LPX.US,D,20031203,000000,17.5237,17.5327,17.1863,17.2666,1269158.4682676,0
+LPX.US,D,20031204,000000,17.2586,17.3428,16.7926,17.1963,1483015.0099736,0
+LPX.US,D,20031205,000000,17.1666,17.2586,16.4809,16.5066,1593110.7622614,0
+LPX.US,D,20031208,000000,16.5066,16.5443,16.0941,16.5363,2638693.9582939,0
+LPX.US,D,20031209,000000,16.6472,16.7273,16.3414,16.5264,2093130.1496997,0
+LPX.US,D,20031210,000000,16.4809,16.4809,15.7468,15.8674,2495721.6892232,0
+LPX.US,D,20031211,000000,15.8674,16.2514,15.8337,15.9952,1718279.8451559,0
+LPX.US,D,20031212,000000,16.0129,16.104,15.6558,15.7943,1749188.5615704,0
+LPX.US,D,20031215,000000,16.0229,16.2247,15.445,15.5726,2108855.371029,0
+LPX.US,D,20031216,000000,15.5726,15.6014,15.2154,15.5726,1925910.5777875,0
+LPX.US,D,20031217,000000,15.4816,15.8922,15.163,15.8744,1491318.7838949,0
+LPX.US,D,20031218,000000,15.2886,15.7943,15.1441,15.5914,2380598.7982443,0
+LPX.US,D,20031219,000000,15.6558,15.9674,15.5826,15.8833,1317327.633931,0
+LPX.US,D,20031222,000000,15.8744,16.0386,15.7468,16.0386,681326.87374793,0
+LPX.US,D,20031223,000000,16.0229,16.3057,15.9309,16.2959,1130993.0089303,0
+LPX.US,D,20031224,000000,16.2058,16.4166,16.0317,16.2613,348308.75063101,0
+LPX.US,D,20031226,000000,16.2613,16.4542,16.2514,16.3869,346453.13610818,0
+LPX.US,D,20031229,000000,16.3968,16.572,16.2613,16.5363,1046782.8770992,0
+LPX.US,D,20031230,000000,16.4621,16.6185,16.4166,16.6185,775040.46056719,0
+LPX.US,D,20031231,000000,16.5908,16.6185,16.2247,16.3691,1111663.6909842,0
+LPX.US,D,20040102,000000,16.4453,16.8817,16.4354,16.7461,1124769.2212224,0
+LPX.US,D,20040105,000000,16.8915,17.3784,16.8817,17.3784,2420250.935812,0
+LPX.US,D,20040106,000000,17.3784,17.3952,17.0479,17.2953,1255393.9725234,0
+LPX.US,D,20040107,000000,17.2953,17.4882,17.1666,17.4783,1313068.6145414,0
+LPX.US,D,20040108,000000,17.4882,17.6247,16.9093,17.22,1206903.4095733,0
+LPX.US,D,20040109,000000,17.2299,17.323,17.0567,17.2122,2042885.040556,0
+LPX.US,D,20040112,000000,17.3515,18.9971,17.2586,18.3104,4547455.2619946,0
+LPX.US,D,20040113,000000,18.4499,18.5666,18.3192,18.5221,2966574.7782411,0
+LPX.US,D,20040114,000000,18.7854,19.0445,18.5666,18.9347,2121310.0212277,0
+LPX.US,D,20040115,000000,18.9625,19.0168,18.3479,18.4222,1550624.6687451,0
+LPX.US,D,20040116,000000,18.5311,19.2267,18.3569,18.9347,1530198.759428,0
+LPX.US,D,20040120,000000,18.9713,19.4176,18.7764,19.3661,1280737.866736,0
+LPX.US,D,20040121,000000,19.2544,19.383,18.9872,19.2821,1108822.6602523,0
+LPX.US,D,20040122,000000,19.0248,19.1445,18.8606,18.9525,1206573.9268203,0
+LPX.US,D,20040123,000000,18.9625,19.0445,18.7684,18.8229,1025155.2653486,0
+LPX.US,D,20040126,000000,19.5492,20.5109,19.5037,20.4427,3415805.308925,0
+LPX.US,D,20040127,000000,19.9607,20.4427,19.7045,20.0053,1845852.332917,0
+LPX.US,D,20040128,000000,20.0152,20.1626,19.383,19.475,1279643.2967315,0
+LPX.US,D,20040129,000000,19.475,19.7302,18.5845,18.9525,1717951.3730862,0
+LPX.US,D,20040130,000000,18.9525,19.4947,18.725,19.475,1138857.1356199,0
+LPX.US,D,20040202,000000,19.5649,19.7658,19.0168,19.2267,1767211.0660209,0
+LPX.US,D,20040203,000000,19.6392,20.1438,19.5581,19.7935,1341791.2229969,0
+LPX.US,D,20040204,000000,19.9607,20.0389,19.2731,19.2821,1667274.7021772,0
+LPX.US,D,20040205,000000,20.2338,20.7829,20.2338,20.4525,3207519.6535206,0
+LPX.US,D,20040206,000000,20.4525,21.0758,20.2725,21.0758,2109401.1400064,0
+LPX.US,D,20040209,000000,20.7098,21.5349,20.6454,21.1323,3235373.0743454,0
+LPX.US,D,20040210,000000,20.9661,21.525,20.8285,21.2856,2102193.9574561,0
+LPX.US,D,20040211,000000,21.2856,21.8555,21.1036,21.7556,1823242.3370073,0
+LPX.US,D,20040212,000000,21.7556,22.0197,21.5607,21.6903,1411584.9683609,0
+LPX.US,D,20040213,000000,21.7466,21.9278,21.2223,21.4696,1146721.2623094,0
+LPX.US,D,20040217,000000,21.2411,21.7466,21.2411,21.5874,1472310.8632354,0
+LPX.US,D,20040218,000000,21.7091,22.5036,21.7091,22.2583,1642153.1582885,0
+LPX.US,D,20040219,000000,22.3473,22.4323,21.7733,21.8456,1488584.8855918,0
+LPX.US,D,20040220,000000,21.8802,22.0474,21.15,21.7466,1520916.6440807,0
+LPX.US,D,20040223,000000,21.7913,21.8802,21.4795,21.6348,829432.4032551,0
+LPX.US,D,20040224,000000,21.626,22.5126,21.3707,21.9822,1433539.0308145,0
+LPX.US,D,20040225,000000,22.0197,22.4966,22.0197,22.4323,957330.33103602,0
+LPX.US,D,20040226,000000,22.3374,22.5036,22.2493,22.4136,1152180.9734491,0
+LPX.US,D,20040227,000000,22.459,22.7797,22.3037,22.6421,1146174.4826489,0
+LPX.US,D,20040301,000000,22.7332,23.118,22.652,23.0755,1941966.2925531,0
+LPX.US,D,20040302,000000,23.027,23.3198,22.8351,22.9093,1602176.5913845,0
+LPX.US,D,20040303,000000,22.844,22.844,22.2957,22.6985,1258673.6398036,0
+LPX.US,D,20040304,000000,22.8054,23.3466,22.7609,23.3298,970327.71816214,0
+LPX.US,D,20040305,000000,23.3298,23.3763,22.8894,22.934,1868896.922642,0
+LPX.US,D,20040308,000000,22.844,23.494,22.6708,22.7153,1117228.5131861,0
+LPX.US,D,20040309,000000,22.7153,22.7232,21.6992,22.0474,1257256.6618292,0
+LPX.US,D,20040310,000000,21.718,22.0109,20.8759,21.0402,1572577.7205154,0
+LPX.US,D,20040311,000000,20.8759,21.5607,20.5733,20.8285,1879818.3662877,0
+LPX.US,D,20040312,000000,21.1966,21.5062,20.8759,21.5062,1147485.3388777,0
+LPX.US,D,20040315,000000,21.5062,21.6527,20.9661,21.1421,1217714.6887403,0
+LPX.US,D,20040316,000000,21.6071,21.799,21.2322,21.525,1425129.1351476,0
+LPX.US,D,20040317,000000,21.5439,22.1008,21.525,21.9722,1273309.3445449,0
+LPX.US,D,20040318,000000,21.8802,21.9278,21.3806,21.808,1050497.1381946,0
+LPX.US,D,20040319,000000,21.808,22.0831,21.4696,21.4696,684600.47692845,0
+LPX.US,D,20040322,000000,21.4795,21.4795,20.2625,20.5376,1721117.8438378,0
+LPX.US,D,20040323,000000,20.7642,21.2659,20.7196,20.9661,1116903.0731663,0
+LPX.US,D,20040324,000000,21.0115,21.6527,21.0115,21.3806,1357083.8718775,0
+LPX.US,D,20040325,000000,21.4083,22.183,21.3509,21.8802,1196091.119723,0
+LPX.US,D,20040326,000000,22.0672,22.5946,21.2856,22.3473,1421196.5664611,0
+LPX.US,D,20040329,000000,22.5698,23.118,22.5698,22.9429,1493282.5415298,0
+LPX.US,D,20040330,000000,22.9429,23.7314,22.9093,23.5762,1589724.9732356,0
+LPX.US,D,20040331,000000,23.585,23.6869,23.3565,23.6196,1734772.1751033,0
+LPX.US,D,20040401,000000,23.6009,24.0966,23.503,24.0886,1851966.9668293,0
+LPX.US,D,20040402,000000,24.1539,24.5091,23.8967,24.2341,1524080.0827824,0
+LPX.US,D,20040405,000000,24.3538,24.4449,24.0332,24.3272,1426658.2989674,0
+LPX.US,D,20040406,000000,24.2638,24.3359,23.8235,24.0332,1061636.8894313,0
+LPX.US,D,20040407,000000,24.0421,24.2717,23.6098,24.1144,1462698.2544518,0
+LPX.US,D,20040408,000000,24.244,24.4172,23.9422,24.1144,971088.76268049,0
+LPX.US,D,20040412,000000,24.2083,24.722,24.2083,24.3716,858047.87928169,0
+LPX.US,D,20040413,000000,24.5368,24.5843,23.5929,23.5929,1224813.7281784,0
+LPX.US,D,20040414,000000,23.2546,24.0966,23.0656,23.5929,1179707.943571,0
+LPX.US,D,20040415,000000,23.6582,23.8789,23.2091,23.4663,1023847.4411696,0
+LPX.US,D,20040416,000000,23.6196,24.4647,23.5762,24.2638,1249501.6889351,0
+LPX.US,D,20040419,000000,24.3272,24.4726,24.0609,24.3905,768155.68598684,0
+LPX.US,D,20040420,000000,24.4824,24.612,23.585,23.5929,1165835.3047147,0
+LPX.US,D,20040421,000000,23.6009,23.6009,22.7697,22.9616,1544509.0241494,0
+LPX.US,D,20040422,000000,23.118,24.6556,23.0755,24.4547,1403500.5127138,0
+LPX.US,D,20040423,000000,24.4547,24.4824,23.5504,24.3092,911565.58092264,0
+LPX.US,D,20040426,000000,24.3192,24.3538,23.3851,23.6483,1352059.7652365,0
+LPX.US,D,20040427,000000,23.7858,24.1243,23.5227,23.8038,1283467.7223057,0
+LPX.US,D,20040428,000000,23.7948,23.7948,22.2107,22.2107,2936102.6770084,0
+LPX.US,D,20040429,000000,22.3473,22.934,21.6992,22.2583,2728582.1088555,0
+LPX.US,D,20040430,000000,22.4036,22.5698,21.5349,21.5973,1774420.2699377,0
+LPX.US,D,20040503,000000,21.7368,21.8802,21.1421,21.5537,2259474.4698817,0
+LPX.US,D,20040504,000000,21.6992,22.3759,21.5062,22.0197,1969271.9230342,0
+LPX.US,D,20040505,000000,22.1563,22.2957,21.9,22.0761,1251027.8207049,0
+LPX.US,D,20040506,000000,22.0761,22.0831,21.5537,21.8802,1579020.8264974,0
+LPX.US,D,20040507,000000,21.8268,21.9,20.2338,20.3159,2696577.8117532,0
+LPX.US,D,20040510,000000,19.9607,20.4238,19.475,19.9054,2303381.5841057,0
+LPX.US,D,20040511,000000,20.1339,20.8759,20.0676,20.7196,1670658.4698364,0
+LPX.US,D,20040512,000000,20.4149,20.4149,19.4552,20.0676,2875922.5511113,0
+LPX.US,D,20040513,000000,20.0676,20.7464,19.8687,20.3337,1727345.6742788,0
+LPX.US,D,20040514,000000,20.3803,20.8096,20.3259,20.3714,1621073.3368819,0
+LPX.US,D,20040517,000000,20.3714,20.3862,19.657,19.8035,1366695.4699777,0
+LPX.US,D,20040518,000000,19.8035,20.2239,19.8035,20.1438,1079985.844585,0
+LPX.US,D,20040519,000000,20.3259,20.7829,20.0776,20.1339,1505514.8414045,0
+LPX.US,D,20040520,000000,20.1626,20.5643,20.0863,20.1962,847890.51220413,0
+LPX.US,D,20040521,000000,20.3803,20.8096,20.3159,20.5109,1080425.4918167,0
+LPX.US,D,20040524,000000,20.7385,21.16,20.4723,20.5553,1002549.3121721,0
+LPX.US,D,20040525,000000,20.5733,21.5607,20.405,21.4696,1786216.9653138,0
+LPX.US,D,20040526,000000,21.5152,21.6616,21.1323,21.3608,1346269.5606606,0
+LPX.US,D,20040527,000000,21.6992,21.7733,21.342,21.6071,1429933.9235145,0
+LPX.US,D,20040528,000000,21.4241,21.6071,21.0857,21.15,1187133.4337121,0
+LPX.US,D,20040601,000000,21.1867,21.5696,20.9314,21.5439,960824.26317404,0
+LPX.US,D,20040602,000000,21.5439,21.7466,21.3509,21.5973,1365166.306158,0
+LPX.US,D,20040603,000000,21.5973,21.6428,21.0215,21.2856,1405903.9175804,0
+LPX.US,D,20040604,000000,21.4696,21.7636,21.067,21.5784,947282.1177539,0
+LPX.US,D,20040607,000000,21.6714,22.5698,21.6714,22.5698,1339716.2901998,0
+LPX.US,D,20040608,000000,22.459,22.5126,21.799,22.183,1143118.1763761,0
+LPX.US,D,20040609,000000,22.0672,22.183,21.4341,21.5062,1162556.6481176,0
+LPX.US,D,20040610,000000,21.6992,22.1563,21.4973,22.0831,1758911.3348328,0
+LPX.US,D,20040614,000000,21.8635,21.8635,20.9561,21.0115,1390177.6855678,0
+LPX.US,D,20040615,000000,21.3806,21.8802,21.0402,21.2134,1228418.8354785,0
+LPX.US,D,20040616,000000,21.2134,21.2134,20.592,20.9838,1427858.9907174,0
+LPX.US,D,20040617,000000,21.057,21.5973,20.9838,21.4341,1150543.6665172,0
+LPX.US,D,20040618,000000,21.4341,21.8555,20.7829,20.8285,2562236.7779903,0
+LPX.US,D,20040621,000000,20.8374,20.8374,20.1438,20.3862,2216441.5967048,0
+LPX.US,D,20040622,000000,20.3961,20.9057,20.3862,20.8186,1790366.8309079,0
+LPX.US,D,20040623,000000,20.8186,20.8186,20.1438,20.2239,2950083.458977,0
+LPX.US,D,20040624,000000,20.2239,20.5643,20.1151,20.125,1994827.0500547,0
+LPX.US,D,20040625,000000,20.1873,20.8285,20.1873,20.601,4447188.4047146,0
+LPX.US,D,20040628,000000,21.057,21.2223,20.8096,21.0857,2244836.7437739,0
+LPX.US,D,20040629,000000,21.057,21.2479,20.9057,21.16,1086540.1257291,0
+LPX.US,D,20040630,000000,21.2045,21.6804,20.9225,21.6527,1437144.1381146,0
+LPX.US,D,20040701,000000,21.7636,22.1108,21.2411,21.3895,1446533.3858908,0
+LPX.US,D,20040702,000000,21.4508,21.6527,21.057,21.3143,882511.46834762,0
+LPX.US,D,20040706,000000,21.3143,21.7279,21.0857,21.2134,1180142.5373863,0
+LPX.US,D,20040707,000000,21.0947,21.7091,21.0947,21.4083,1194780.2634941,0
+LPX.US,D,20040708,000000,21.1036,21.1036,20.2151,20.3714,2239266.8681554,0
+LPX.US,D,20040709,000000,20.3714,20.7009,20.0863,20.2239,2245058.0834146,0
+LPX.US,D,20040712,000000,20.1873,20.2428,19.8222,20.1438,1360358.4857413,0
+LPX.US,D,20040713,000000,20.1873,20.4238,20.0489,20.2338,1442929.289274,0
+LPX.US,D,20040714,000000,19.9864,20.2239,19.4552,19.7935,2205955.7575574,0
+LPX.US,D,20040715,000000,19.7758,20.3337,19.7134,20.125,1161029.5056645,0
+LPX.US,D,20040716,000000,20.2338,20.5643,20.1151,20.1151,845704.40424504,0
+LPX.US,D,20040719,000000,20.1151,20.601,20.1151,20.3714,1517638.9981669,0
+LPX.US,D,20040720,000000,20.3961,20.4821,20.0489,20.4624,1325408.0468448,0
+LPX.US,D,20040721,000000,20.601,20.7009,19.9864,19.9864,1286745.3682195,0
+LPX.US,D,20040722,000000,19.6857,20.0053,19.5906,19.9221,1129900.4602925,0
+LPX.US,D,20040723,000000,19.9864,20.0586,19.5037,19.6293,1030728.1730168,0
+LPX.US,D,20040726,000000,19.6857,20.0053,19.2731,19.5649,1154476.2352037,0
+LPX.US,D,20040727,000000,19.5729,20.3012,19.4552,20.0152,1274947.6621601,0
+LPX.US,D,20040728,000000,20.5109,21.9722,20.5109,21.4083,3234825.2840016,0
+LPX.US,D,20040729,000000,21.5152,21.6071,21.057,21.4608,1292206.0900423,0
+LPX.US,D,20040730,000000,21.5973,21.7091,21.3806,21.6804,1168672.2927133,0
+LPX.US,D,20040802,000000,21.6527,21.9722,21.2479,21.9722,1282155.8553936,0
+LPX.US,D,20040803,000000,21.7466,21.9722,21.4795,21.5696,1341351.5757651,0
+LPX.US,D,20040804,000000,21.5696,21.626,21.067,21.525,1085777.0598441,0
+LPX.US,D,20040805,000000,21.3806,21.6348,20.9661,21.0947,795572.49162995,0
+LPX.US,D,20040806,000000,20.7295,21.0758,20.6187,20.7464,1331414.537645,0
+LPX.US,D,20040809,000000,20.7385,20.9938,20.6187,20.8186,626605.44830704,0
+LPX.US,D,20040810,000000,20.9661,21.2134,20.8186,21.2134,905883.51945895,0
+LPX.US,D,20040811,000000,21.16,21.16,20.6642,20.9225,998616.74348563,0
+LPX.US,D,20040812,000000,20.8463,20.9748,20.309,20.681,985509.19188075,0
+LPX.US,D,20040813,000000,20.6454,20.8858,20.4427,20.8186,1032804.1164971,0
+LPX.US,D,20040816,000000,20.9125,21.7556,20.9125,21.4696,1250481.0410443,0
+LPX.US,D,20040817,000000,21.5152,21.9555,21.4419,21.6616,1169328.2261694,0
+LPX.US,D,20040818,000000,21.4696,22.0109,21.2411,21.9455,1478102.0784945,0
+LPX.US,D,20040819,000000,21.9555,22.278,21.8456,22.092,1066662.0067557,0
+LPX.US,D,20040820,000000,22.1008,22.4512,22.0474,22.3473,1009320.8902238,0
+LPX.US,D,20040823,000000,22.3473,22.4966,22.2493,22.3374,1083811.2808425,0
+LPX.US,D,20040824,000000,22.3473,22.7954,22.3473,22.752,1111663.6909842,0
+LPX.US,D,20040825,000000,22.7084,22.7084,21.5696,22.367,1497869.0223058,0
+LPX.US,D,20040826,000000,22.4323,22.934,22.367,22.7609,967704.99502121,0
+LPX.US,D,20040827,000000,22.8894,22.9429,22.6322,22.7153,541740.39370312,0
+LPX.US,D,20040830,000000,22.7232,22.8351,22.5303,22.6233,560528.99608841,0
+LPX.US,D,20040831,000000,22.6322,22.844,22.1207,22.6135,893435.94404328,0
+LPX.US,D,20040901,000000,22.7084,23.1833,22.7084,23.1735,1196746.0424957,0
+LPX.US,D,20040902,000000,23.1833,23.8334,23.1833,23.7948,1273746.9704101,0
+LPX.US,D,20040903,000000,23.7048,23.7394,22.8796,23.3298,1370954.4893673,0
+LPX.US,D,20040907,000000,23.5317,23.6385,23.1635,23.3664,745768.04040125,0
+LPX.US,D,20040908,000000,23.4267,23.485,23.1339,23.401,892562.71367961,0
+LPX.US,D,20040909,000000,23.3466,23.7671,23.3466,23.6969,1093418.8362096,0
+LPX.US,D,20040910,000000,23.7858,23.7858,23.494,23.585,740850.05550578,0
+LPX.US,D,20040913,000000,23.585,24.0234,23.585,23.8038,837732.13444326,0
+LPX.US,D,20040914,000000,23.7581,23.8532,23.494,23.7314,933519.64337626,0
+LPX.US,D,20040915,000000,23.7136,23.7236,23.4663,23.5762,717260.70748683,0
+LPX.US,D,20040916,000000,23.7236,23.7314,23.3941,23.4663,1089490.3102564,0
+LPX.US,D,20040917,000000,23.4663,23.494,23.0656,23.3466,1604579.9962512,0
+LPX.US,D,20040920,000000,23.3466,23.8432,23.2634,23.7858,1039463.5087036,0
+LPX.US,D,20040921,000000,23.8038,24.4547,23.7948,24.2252,1478102.0784945,0
+LPX.US,D,20040922,000000,24.2341,24.2341,23.6009,23.6098,1861795.8618373,0
+LPX.US,D,20040923,000000,23.7581,23.9145,23.3466,23.4663,918664.62036073,0
+LPX.US,D,20040924,000000,23.5127,23.6196,22.9973,23.0755,1263261.1312628,0
+LPX.US,D,20040927,000000,23.0755,23.0755,22.4868,22.7332,1673281.1929772,0
+LPX.US,D,20040928,000000,22.7875,23.0755,22.752,23.0458,1417261.9764081,0
+LPX.US,D,20040929,000000,23.0458,23.3298,22.844,23.2823,1045798.4715734,0
+LPX.US,D,20040930,000000,23.2457,23.9422,23.1339,23.7581,1447517.7914165,0
+LPX.US,D,20041001,000000,24.0332,24.0807,23.7314,23.8038,1508465.0259318,0
+LPX.US,D,20041004,000000,23.8038,24.7743,23.8038,24.619,2719735.5980068,0
+LPX.US,D,20041005,000000,24.6753,24.6943,24.2815,24.5943,1336221.3473785,0
+LPX.US,D,20041006,000000,24.6269,25.919,24.5755,25.361,2656276.8155125,0
+LPX.US,D,20041007,000000,25.361,25.4353,25.1137,25.188,1445880.4844846,0
+LPX.US,D,20041008,000000,25.1691,25.361,24.722,25.3156,1089161.8381867,0
+LPX.US,D,20041011,000000,25.6174,25.7746,25.3709,25.5165,1091998.8261854,0
+LPX.US,D,20041012,000000,25.6351,25.644,25.1236,25.6272,1459096.1792017,0
+LPX.US,D,20041013,000000,25.8557,25.8557,24.0807,24.3192,1880801.7611302,0
+LPX.US,D,20041014,000000,24.427,24.712,24.1707,24.1985,1093091.3748233,0
+LPX.US,D,20041015,000000,24.2341,24.4904,23.5929,23.6098,2543123.7462685,0
+LPX.US,D,20041018,000000,23.6009,23.6009,22.6885,22.6985,3045980.1217054,0
+LPX.US,D,20041019,000000,22.6985,22.6985,21.799,22.3473,2694504.9003228,0
+LPX.US,D,20041020,000000,22.3473,22.9182,22.1919,22.4512,1521134.9516716,0
+LPX.US,D,20041021,000000,22.5946,22.9716,22.1731,22.7153,945207.18495686,0
+LPX.US,D,20041022,000000,22.8894,23.1735,22.1108,22.2305,1947097.531623,0
+LPX.US,D,20041025,000000,22.2493,22.9528,21.9722,22.4136,2503477.6728006,0
+LPX.US,D,20041026,000000,22.4136,22.9528,22.2305,22.9093,1883423.4735878,0
+LPX.US,D,20041027,000000,22.4323,22.6619,21.3707,22.1464,2669933.1681447,0
+LPX.US,D,20041028,000000,22.1464,22.4422,21.525,22.183,1706371.9746177,0
+LPX.US,D,20041029,000000,22.183,22.7609,21.9722,22.4422,1380347.7798767,0
+LPX.US,D,20041101,000000,22.6135,22.743,22.1919,22.56,1245785.406473,0
+LPX.US,D,20041102,000000,22.2493,22.3374,21.808,21.9179,2864673.6460791,0
+LPX.US,D,20041103,000000,22.1563,22.3374,21.9555,22.0831,1129137.3944075,0
+LPX.US,D,20041104,000000,22.0831,22.3859,21.799,22.3759,1275494.4418206,0
+LPX.US,D,20041105,000000,22.459,22.6885,22.2305,22.6135,1449375.427306,0
+LPX.US,D,20041108,000000,22.6233,22.7609,22.2957,22.4689,739759.52823448,0
+LPX.US,D,20041109,000000,22.3759,22.9093,22.0672,22.9093,2034586.3200511,0
+LPX.US,D,20041110,000000,23.0656,23.3298,22.9873,23.1082,1955835.8993596,0
+LPX.US,D,20041111,000000,23.2546,23.2634,22.5698,22.9182,1175773.353518,0
+LPX.US,D,20041112,000000,22.9716,23.2377,22.7232,23.027,917902.56515909,0
+LPX.US,D,20041115,000000,23.027,23.3941,22.934,22.9806,1000907.962507,0
+LPX.US,D,20041116,000000,22.8894,22.8894,22.6045,22.6985,1429606.4621281,0
+LPX.US,D,20041117,000000,22.8796,23.5415,22.7084,23.0913,1506828.7296831,0
+LPX.US,D,20041118,000000,23.2279,23.2457,22.6797,22.7697,984633.94015049,0
+LPX.US,D,20041119,000000,22.6619,22.8618,22.4136,22.7609,899551.58863895,0
+LPX.US,D,20041122,000000,22.7697,23.3466,22.6233,23.3298,1114937.2941647,0
+LPX.US,D,20041123,000000,23.3763,23.3941,22.5303,22.7232,1122690.2456922,0
+LPX.US,D,20041124,000000,22.9182,23.1082,22.7954,22.9806,549057.74073215,0
+LPX.US,D,20041126,000000,23.0359,23.0755,22.7797,22.7797,286815.74713842,0
+LPX.US,D,20041129,000000,22.8618,23.027,22.6135,22.7609,836856.88271299,0
+LPX.US,D,20041130,000000,22.7954,22.934,22.4036,22.4036,1414423.9777261,0
+LPX.US,D,20041201,000000,23.2546,25.4155,22.7954,24.6943,4245893.6456361,0
+LPX.US,D,20041202,000000,24.4994,24.9237,24.4904,24.7912,2054245.1207503,0
+LPX.US,D,20041203,000000,24.7654,25.0315,24.5943,24.9504,2136381.3304677,0
+LPX.US,D,20041206,000000,24.9604,25.0138,24.3716,24.4904,1705173.3042342,0
+LPX.US,D,20041207,000000,24.703,24.8376,23.96,23.96,1310335.7269217,0
+LPX.US,D,20041208,000000,23.97,23.97,23.494,23.7581,945972.27220837,0
+LPX.US,D,20041209,000000,23.5317,23.7581,23.2179,23.7314,1382094.240604,0
+LPX.US,D,20041210,000000,22.9182,24.0807,22.9182,23.8235,1784033.8894046,0
+LPX.US,D,20041213,000000,23.9145,24.4904,23.6009,24.3628,1653183.7557299,0
+LPX.US,D,20041214,000000,24.8099,24.8099,24.0966,24.5191,1498199.515742,0
+LPX.US,D,20041215,000000,24.6467,24.7912,24.3005,24.527,1620087.9206729,0
+LPX.US,D,20041216,000000,24.6269,24.8099,23.97,24.0055,1563732.2203499,0
+LPX.US,D,20041217,000000,23.7581,24.0521,23.494,23.8532,1624786.5872942,0
+LPX.US,D,20041220,000000,24.1707,24.2252,23.6296,23.9244,1250043.4151792,0
+LPX.US,D,20041221,000000,23.8532,24.0709,23.6196,23.9244,1066769.1391846,0
+LPX.US,D,20041222,000000,24.1539,24.1539,23.8532,23.96,858485.50514683,0
+LPX.US,D,20041223,000000,24.0807,24.1806,23.9056,24.1639,580295.93989967,0
+LPX.US,D,20041227,000000,24.0709,24.2252,23.87,23.8967,747841.962515,0
+LPX.US,D,20041228,000000,23.9422,24.1985,23.7858,24.0332,664395.90725206,0
+LPX.US,D,20041229,000000,24.2173,24.6943,24.0709,24.5755,1065352.1612102,0
+LPX.US,D,20041230,000000,24.4824,24.5755,24.1707,24.3092,767067.18008212,0
+LPX.US,D,20041231,000000,24.3092,24.6269,24.2638,24.4824,580187.79678749,0
+LPX.US,D,20050103,000000,24.4824,24.5368,23.5504,23.96,1586120.8766188,0
+LPX.US,D,20050104,000000,23.8334,23.8601,23.4564,23.5929,1454724.9739667,0
+LPX.US,D,20050105,000000,23.6682,24.1707,22.9251,22.9528,2726069.5501933,0
+LPX.US,D,20050106,000000,23.1833,23.3941,22.6135,23.3565,2010230.8740974,0
+LPX.US,D,20050107,000000,23.3466,23.7483,23.2634,23.585,1303670.2706156,0
+LPX.US,D,20050110,000000,23.401,24.0055,23.2634,23.8334,1584593.7341657,0
+LPX.US,D,20050111,000000,23.8432,23.8967,23.5504,23.6969,1104126.0149977,0
+LPX.US,D,20050112,000000,23.7858,23.7858,23.1002,23.4753,939526.13417646,0
+LPX.US,D,20050113,000000,23.3851,23.6009,23.1438,23.401,1280408.383983,0
+LPX.US,D,20050114,000000,23.401,23.6869,23.3298,23.3298,1106638.5736599,0
+LPX.US,D,20050118,000000,23.3387,23.5762,22.9528,23.5762,1397714.350871,0
+LPX.US,D,20050119,000000,23.6682,24.0807,23.5127,23.87,1332396.9218042,0
+LPX.US,D,20050120,000000,23.6296,23.8038,23.3198,23.4267,826811.70148075,0
+LPX.US,D,20050121,000000,23.2734,23.3011,22.4323,23.0913,1923508.1836041,0
+LPX.US,D,20050124,000000,23.2091,23.2546,22.6421,22.6619,873775.12197762,0
+LPX.US,D,20050125,000000,22.8894,23.2279,22.8894,23.027,797973.87513009,0
+LPX.US,D,20050126,000000,23.027,23.2279,22.8153,22.9716,883056.22664164,0
+LPX.US,D,20050127,000000,22.7954,23.3851,22.7954,23.1438,478938.55534831,0
+LPX.US,D,20050128,000000,23.1082,23.31,22.9251,23.2823,914735.08372415,0
+LPX.US,D,20050131,000000,23.7048,23.7048,23.3565,23.4366,796226.40371943,0
+LPX.US,D,20050201,000000,23.5504,24.1707,23.5127,24.1539,1166383.0950585,0
+LPX.US,D,20050202,000000,24.2638,24.3994,24.0609,24.3449,986493.59740648,0
+LPX.US,D,20050203,000000,24.2638,24.2815,23.8532,24.1539,801250.51036048,0
+LPX.US,D,20050204,000000,24.2638,25.3066,24.2083,25.1691,1932789.2882681,0
+LPX.US,D,20050207,000000,24.0332,25.2967,24.0134,24.4824,2597843.1503428,0
+LPX.US,D,20050208,000000,24.3005,24.3449,23.6385,23.7136,2266792.8275941,0
+LPX.US,D,20050209,000000,23.8038,24.0807,23.5317,23.7314,1605888.8311134,0
+LPX.US,D,20050210,000000,23.6385,23.8038,23.2911,23.4178,1070374.2464847,0
+LPX.US,D,20050211,000000,23.485,23.7394,23.2546,23.401,1642262.312084,0
+LPX.US,D,20050214,000000,23.494,24.2538,23.3198,23.9867,2565405.2701084,0
+LPX.US,D,20050215,000000,24.2538,24.4359,24.0332,24.3538,1916519.3086447,0
+LPX.US,D,20050216,000000,24.5843,24.9504,24.3994,24.7575,2788654.0916406,0
+LPX.US,D,20050217,000000,24.722,24.8099,24.0421,24.0709,1146829.4054217,0
+LPX.US,D,20050218,000000,24.0709,24.5191,24.0134,24.0807,2313647.0942955,0
+LPX.US,D,20050222,000000,23.9867,24.2083,23.585,23.6098,1142681.5611941,0
+LPX.US,D,20050223,000000,23.7314,24.0709,23.5415,23.8789,1415295.1867232,0
+LPX.US,D,20050224,000000,23.9145,24.1243,23.6296,24.0807,1169220.0830571,0
+LPX.US,D,20050225,000000,23.9244,24.4172,23.6196,24.3716,1492628.6294405,0
+LPX.US,D,20050228,000000,24.5368,24.8575,23.97,24.0521,1475695.641578,0
+LPX.US,D,20050301,000000,24.2083,24.3805,23.7858,23.7858,1915644.0569145,0
+LPX.US,D,20050302,000000,23.7858,23.9511,23.3565,23.7581,1352602.5021638,0
+LPX.US,D,20050303,000000,23.8038,24.3272,23.8038,24.2341,1851640.5161262,0
+LPX.US,D,20050304,000000,24.6021,26.304,24.5557,26.0843,3789345.7679232,0
+LPX.US,D,20050307,000000,25.9844,26.2852,25.6351,26.1407,1857102.2486324,0
+LPX.US,D,20050308,000000,26.0022,26.0942,25.5451,25.5906,1405138.830329,0
+LPX.US,D,20050309,000000,25.5906,25.7173,25.2147,25.2967,1361669.3419702,0
+LPX.US,D,20050310,000000,25.3066,25.4353,24.5191,24.8099,1510321.6511379,0
+LPX.US,D,20050311,000000,24.8199,25.8023,24.7477,25.2047,2062329.5763974,0
+LPX.US,D,20050314,000000,25.179,25.5075,24.9604,25.2769,965850.39118167,0
+LPX.US,D,20050315,000000,25.5451,25.5451,24.8476,24.8941,642007.25098317,0
+LPX.US,D,20050316,000000,24.9504,24.9693,24.4449,24.4824,1116137.9859147,0
+LPX.US,D,20050317,000000,24.4904,24.8376,24.3994,24.703,832707.01711892,0
+LPX.US,D,20050318,000000,24.8941,25.1325,24.6269,24.6269,1430478.6818085,0
+LPX.US,D,20050321,000000,24.6943,24.9237,24.1342,24.2341,942805.80145674,0
+LPX.US,D,20050322,000000,24.2638,24.6021,23.8888,23.96,1004843.5632434,0
+LPX.US,D,20050323,000000,23.8967,23.9323,22.844,23.4109,1454178.1943062,0
+LPX.US,D,20050324,000000,23.4465,23.9056,23.4366,23.5762,1334584.0404465,0
+LPX.US,D,20050328,000000,23.5929,23.7581,23.3466,23.3763,846576.62392544,0
+LPX.US,D,20050329,000000,23.2911,23.4465,22.2583,22.4323,1775399.622047,0
+LPX.US,D,20050330,000000,22.6322,23.2634,22.6322,23.1735,1737503.0413564,0
+LPX.US,D,20050331,000000,23.1635,23.4267,22.934,23.0171,1367785.9972491,0
+LPX.US,D,20050401,000000,23.3466,23.6869,23.118,23.1912,953178.44407536,0
+LPX.US,D,20050404,000000,23.1635,23.1635,22.5778,22.7332,1296134.6159956,0
+LPX.US,D,20050405,000000,22.7954,22.8796,22.4689,22.6708,1067098.6219375,0
+LPX.US,D,20050406,000000,22.7084,22.8519,22.4512,22.7232,1421085.3912991,0
+LPX.US,D,20050407,000000,22.7153,23.2911,22.6421,23.2279,967818.19154983,0
+LPX.US,D,20050408,000000,23.2546,23.3011,22.2583,22.288,1047002.1953733,0
+LPX.US,D,20050411,000000,22.5126,22.5698,21.8357,22.1662,1403500.5127138,0
+LPX.US,D,20050412,000000,22.1662,22.1662,21.5062,21.9722,1216403.8325115,0
+LPX.US,D,20050413,000000,20.2338,21.626,20.1962,21.0303,3174973.630174,0
+LPX.US,D,20050414,000000,21.2411,21.718,20.9057,20.9938,2384859.8390005,0
+LPX.US,D,20050415,000000,21.5152,21.9722,20.8562,20.9314,2950301.7665679,0
+LPX.US,D,20050418,000000,20.8374,21.7636,20.8374,21.7091,2160518.4688305,0
+LPX.US,D,20050419,000000,21.7368,22.1285,21.6903,21.9099,1687589.4363323,0
+LPX.US,D,20050420,000000,22.0574,22.3215,21.6903,21.818,1464885.3730942,0
+LPX.US,D,20050421,000000,22.1563,22.1662,21.7556,22.0197,1353040.1280291,0
+LPX.US,D,20050422,000000,22.0474,22.2493,21.3331,21.7368,1514034.9015501,0
+LPX.US,D,20050425,000000,21.9278,22.1563,21.6071,21.7466,919539.872091,0
+LPX.US,D,20050426,000000,21.7733,21.8456,21.1966,21.2856,1369095.8427946,0
+LPX.US,D,20050427,000000,21.7466,22.4225,21.2569,22.1207,2553280.1026627,0
+LPX.US,D,20050428,000000,21.8902,22.2957,21.7368,22.0109,2575344.3295951,0
+LPX.US,D,20050429,000000,22.3215,22.7332,22.0672,22.5214,2051295.9469062,0
+LPX.US,D,20050502,000000,22.1108,22.2206,21.7913,22.2008,2122401.5591823,0
+LPX.US,D,20050503,000000,22.2008,22.5214,22.1207,22.3037,1181999.1625923,0
+LPX.US,D,20050504,000000,22.4136,22.6985,22.2305,22.6797,1007464.2650177,0
+LPX.US,D,20050505,000000,22.7084,22.7954,22.4225,22.6045,1047327.6353931,0
+LPX.US,D,20050506,000000,22.6135,22.8054,22.1108,22.278,1061308.4173617,0
+LPX.US,D,20050509,000000,22.367,22.6708,22.1563,22.6421,864380.82078499,0
+LPX.US,D,20050510,000000,22.367,22.8894,22.1563,22.6421,2423855.0324287,0
+LPX.US,D,20050511,000000,22.6421,22.6885,22.1563,22.5698,1500818.1961497,0
+LPX.US,D,20050512,000000,22.6135,22.743,21.7913,21.8902,1943712.7532804,0
+LPX.US,D,20050513,000000,21.8635,22.0109,21.1689,21.6071,2211526.6438591,0
+LPX.US,D,20050516,000000,21.5607,21.9,21.4241,21.8713,1105436.8712265,0
+LPX.US,D,20050517,000000,21.6428,21.799,21.2856,21.7279,1391812.9711331,0
+LPX.US,D,20050518,000000,21.7556,22.5036,21.7466,22.2583,1412569.3738866,0
+LPX.US,D,20050519,000000,22.2493,22.3473,22.0197,22.288,943788.18561588,0
+LPX.US,D,20050520,000000,22.288,22.367,22.1207,22.3473,845596.26113287,0
+LPX.US,D,20050523,000000,22.4422,22.6135,22.2493,22.4512,1539266.6099175,0
+LPX.US,D,20050524,000000,22.4512,22.5402,22.092,22.3572,1002657.4552843,0
+LPX.US,D,20050525,000000,22.367,22.5402,21.8902,22.4512,1204062.3788414,0
+LPX.US,D,20050526,000000,22.4779,22.9806,22.4689,22.8894,1394763.1556605,0
+LPX.US,D,20050527,000000,22.9429,23.1082,22.8153,22.9716,494556.64424877,0
+LPX.US,D,20050531,000000,22.8894,23.1833,22.752,23.0557,1065570.4688011,0
+LPX.US,D,20050601,000000,22.9806,23.5504,22.9616,23.4109,768269.89319876,0
+LPX.US,D,20050602,000000,23.2734,23.3466,22.8519,22.8519,835983.65234931,0
+LPX.US,D,20050603,000000,22.7609,22.9806,22.6797,22.844,815450.61060325,0
+LPX.US,D,20050606,000000,22.8894,23.1438,22.8054,23.1249,639165.20956804,0
+LPX.US,D,20050607,000000,23.1249,23.503,23.0844,23.118,545672.96238959,0
+LPX.US,D,20050608,000000,23.1635,23.3011,22.7084,22.8351,926859.2404866,0
+LPX.US,D,20050609,000000,21.057,22.0197,21.0115,21.6428,5139110.2714052,0
+LPX.US,D,20050610,000000,21.6428,21.8902,21.4973,21.8902,891360.00056295,0
+LPX.US,D,20050613,000000,21.6992,22.1919,21.5537,21.9911,1227437.4620026,0
+LPX.US,D,20050614,000000,21.9555,22.2107,21.7823,22.1285,1073650.881715,0
+LPX.US,D,20050615,000000,22.1464,22.288,21.718,21.9555,1238793.4994637,0
+LPX.US,D,20050616,000000,21.9555,22.3374,21.8268,22.0672,1349982.8110728,0
+LPX.US,D,20050617,000000,22.1563,22.2305,21.799,21.8635,1379908.132645,0
+LPX.US,D,20050620,000000,21.7913,22.3473,21.6071,22.3215,2054463.4283411,0
+LPX.US,D,20050621,000000,23.1635,24.0421,23.1635,23.8432,4880583.5495902,0
+LPX.US,D,20050622,000000,23.7581,23.7581,22.752,23.2546,2082535.156757,0
+LPX.US,D,20050623,000000,23.1735,23.1735,22.5214,22.6708,1203406.4453854,0
+LPX.US,D,20050624,000000,22.6619,22.844,22.3859,22.6233,818619.10272148,0
+LPX.US,D,20050627,000000,22.2957,22.4689,21.9722,22.3859,1226888.6609755,0
+LPX.US,D,20050628,000000,22.5698,22.7697,22.4868,22.752,1025702.0450092,0
+LPX.US,D,20050629,000000,22.7697,22.9716,22.5303,22.7954,1045690.3284612,0
+LPX.US,D,20050630,000000,22.844,22.9429,22.3572,22.5036,858593.648259,0
+LPX.US,D,20050701,000000,22.5698,22.6619,22.367,22.3937,531256.57592247,0
+LPX.US,D,20050705,000000,22.3937,22.9616,22.1919,22.7697,886557.2335627,0
+LPX.US,D,20050706,000000,22.8054,22.844,22.2957,22.3215,758000.34027586,0
+LPX.US,D,20050707,000000,22.2008,22.5214,21.9722,22.5214,967818.19154983,0
+LPX.US,D,20050708,000000,22.56,22.8519,22.2305,22.8251,686131.66211478,0
+LPX.US,D,20050711,000000,22.1108,22.459,22.092,22.3937,1215528.5807813,0
+LPX.US,D,20050712,000000,22.4036,22.7084,22.1731,22.5303,952309.25644483,0
+LPX.US,D,20050713,000000,22.5698,22.5778,22.3374,22.4422,705356.8796819,0
+LPX.US,D,20050714,000000,22.4512,22.6421,22.268,22.6322,1122909.5639664,0
+LPX.US,D,20050715,000000,22.6045,22.6135,22.2404,22.3859,692684.93257556,0
+LPX.US,D,20050718,000000,22.4225,22.5036,22.1563,22.288,620162.34232501,0
+LPX.US,D,20050719,000000,22.934,23.7236,22.5698,23.1082,2390430.7253022,0
+LPX.US,D,20050720,000000,23.1082,23.6483,22.9806,23.31,1053337.1582432,0
+LPX.US,D,20050721,000000,23.1635,23.2091,22.752,22.8894,1021771.4976893,0
+LPX.US,D,20050722,000000,22.8796,23.1912,22.743,23.1082,854770.23336801,0
+LPX.US,D,20050725,000000,23.1082,23.2911,22.6045,22.8153,678596.00749484,0
+LPX.US,D,20050726,000000,22.9093,22.9093,22.5858,22.7153,733750.00538439,0
+LPX.US,D,20050727,000000,23.3466,24.3192,23.3298,24.2538,4538282.3004427,0
+LPX.US,D,20050728,000000,24.2252,24.6843,23.9957,24.5368,1476025.1243309,0
+LPX.US,D,20050729,000000,24.6368,25.0405,24.4449,24.5557,1798993.0127992,0
+LPX.US,D,20050801,000000,24.6269,24.6269,23.6296,23.9957,2165872.0582245,0
+LPX.US,D,20050802,000000,24.1144,24.3092,23.8888,24.2815,1792328.5671763,0
+LPX.US,D,20050803,000000,24.3272,24.3359,23.6582,24.0807,1216733.3152645,0
+LPX.US,D,20050804,000000,24.0234,24.0807,23.3664,23.3664,1419119.6122975,0
+LPX.US,D,20050805,000000,23.4366,23.97,23.2546,23.8334,2285030.6075855,0
+LPX.US,D,20050808,000000,23.8135,23.8601,23.0755,23.1635,1472201.7094399,0
+LPX.US,D,20050809,000000,23.1635,23.2457,22.844,22.9873,1728111.7722136,0
+LPX.US,D,20050810,000000,23.1635,23.1833,22.7332,22.8351,1433648.1846099,0
+LPX.US,D,20050811,000000,22.9251,23.1735,22.8351,23.1635,1228747.3075481,0
+LPX.US,D,20050812,000000,23.0755,23.0913,22.5126,22.5946,1735317.9440806,0
+LPX.US,D,20050815,000000,22.4779,22.5303,22.0831,22.4036,664070.46723226,0
+LPX.US,D,20050816,000000,22.4512,22.5036,21.9,21.9911,978189.82348517,0
+LPX.US,D,20050817,000000,21.8802,22.2008,21.8802,22.0761,875740.9009792,0
+LPX.US,D,20050818,000000,21.9722,22.0296,21.7913,21.8635,850511.21397846,0
+LPX.US,D,20050819,000000,21.9722,22.0474,21.818,21.8357,589251.60454388,0
+LPX.US,D,20050822,000000,21.8802,21.9722,21.799,21.9099,737575.44164197,0
+LPX.US,D,20050823,000000,22.0009,22.0672,21.7733,21.818,1164197.9977827,0
+LPX.US,D,20050824,000000,21.799,22.1008,21.7733,21.8635,882403.32523546,0
+LPX.US,D,20050825,000000,21.8902,22.3374,21.8902,22.2957,923143.96870778,0
+LPX.US,D,20050826,000000,22.2008,22.3759,21.9555,22.2107,1352602.5021638,0
+LPX.US,D,20050829,000000,22.56,22.5698,22.1731,22.4779,1282810.7781664,0
+LPX.US,D,20050830,000000,22.4422,22.5214,22.0672,22.3127,1140603.5963472,0
+LPX.US,D,20050831,000000,22.3473,23.1536,22.3473,23.1536,2465467.8955814,0
+LPX.US,D,20050901,000000,23.8038,24.2538,23.3466,23.5227,2397423.6429945,0
+LPX.US,D,20050902,000000,23.5762,24.1707,23.4178,23.8888,2844575.1981482,0
+LPX.US,D,20050906,000000,24.1906,24.6753,23.9145,24.1707,3140786.2571626,0
+LPX.US,D,20050907,000000,24.3272,24.427,23.9145,23.9867,1573780.433632,0
+LPX.US,D,20050908,000000,23.9867,24.0886,23.4465,23.8038,1672079.4905439,0
+LPX.US,D,20050909,000000,23.9867,24.0709,23.7314,24.0521,1296574.2632274,0
+LPX.US,D,20050912,000000,23.9867,24.1243,23.7948,24.0134,1252229.5231382,0
+LPX.US,D,20050913,000000,24.0521,24.4172,24.0332,24.2538,1620963.1724032,0
+LPX.US,D,20050914,000000,24.4359,24.5843,24.1806,24.3628,863618.76558334,0
+LPX.US,D,20050915,000000,24.3192,24.3716,23.8601,23.9145,1573671.2798366,0
+LPX.US,D,20050916,000000,24.2638,24.7743,24.2638,24.7575,2771287.5206462,0
+LPX.US,D,20050919,000000,24.7317,24.996,24.3805,24.6368,1584593.7341657,0
+LPX.US,D,20050920,000000,24.7575,24.7912,24.1806,24.2173,1241197.9150137,0
+LPX.US,D,20050921,000000,24.1707,24.6368,23.9422,24.1639,1382313.5588783,0
+LPX.US,D,20050922,000000,24.2905,25.4521,24.2341,25.1967,2397311.4571493,0
+LPX.US,D,20050923,000000,25.2701,25.3244,24.8663,25.1691,1697090.8699539,0
+LPX.US,D,20050926,000000,25.2601,25.2601,24.619,24.7654,1900024.9573307,0
+LPX.US,D,20050927,000000,24.8663,25.179,24.6753,25.0682,1489787.5987085,0
+LPX.US,D,20050928,000000,25.1593,25.2601,24.8575,24.8663,862086.56971373,0
+LPX.US,D,20050929,000000,24.9406,25.1325,24.6467,25.0405,1242946.3971076,0
+LPX.US,D,20050930,000000,25.0761,25.4521,24.996,25.3532,853131.9157528,0
+LPX.US,D,20051003,000000,25.4798,25.4798,24.8941,25.1493,1217714.6887403,0
+LPX.US,D,20051004,000000,25.1493,25.179,24.722,24.7912,1019479.2679846,0
+LPX.US,D,20051005,000000,24.6655,24.722,23.8334,23.87,1060433.1656314,0
+LPX.US,D,20051006,000000,23.8789,24.0807,23.2457,23.4564,2192196.3152297,0
+LPX.US,D,20051007,000000,23.6682,24.1639,23.6098,23.7858,818619.10272148,0
+LPX.US,D,20051010,000000,23.7948,24.0234,23.4663,23.485,717368.850599,0
+LPX.US,D,20051011,000000,23.494,23.6582,23.0359,23.0913,1118543.412148,0
+LPX.US,D,20051012,000000,22.8618,22.9806,22.6708,22.8153,1139402.9045972,0
+LPX.US,D,20051013,000000,22.8707,23.0755,22.5303,22.6421,819600.47619733,0
+LPX.US,D,20051014,000000,22.8894,23.1438,22.7875,22.9806,828450.01909596,0
+LPX.US,D,20051017,000000,22.9429,23.4663,22.9182,23.4109,1007353.0898556,0
+LPX.US,D,20051018,000000,23.31,23.7136,23.0458,23.0656,1098771.4149203,0
+LPX.US,D,20051019,000000,22.9806,23.1912,22.8054,23.1912,895182.40477065,0
+LPX.US,D,20051020,000000,23.2457,23.9145,22.8519,22.8519,1360247.3105793,0
+LPX.US,D,20051021,000000,23.0844,23.3198,22.9873,23.1082,927401.97741402,0
+LPX.US,D,20051024,000000,23.2546,23.5317,22.8894,23.1339,996868.26139168,0
+LPX.US,D,20051025,000000,23.2377,23.3198,22.8796,23.0844,1511193.8708182,0
+LPX.US,D,20051026,000000,23.0913,23.494,22.6797,23.0458,913314.06301658,0
+LPX.US,D,20051027,000000,22.8618,23.0844,22.652,22.8054,897914.28170704,0
+LPX.US,D,20051028,000000,23.0557,23.1536,22.7232,22.7332,985727.49947168,0
+LPX.US,D,20051031,000000,22.7332,23.3198,22.7332,22.8251,1303456.0057577,0
+LPX.US,D,20051101,000000,22.6985,22.9806,22.6797,22.9093,686461.14486774,0
+LPX.US,D,20051102,000000,22.7954,23.4663,22.7954,23.2091,605854.09897007,0
+LPX.US,D,20051103,000000,23.3565,23.4753,23.0458,23.1438,853459.37713918,0
+LPX.US,D,20051104,000000,23.0755,23.3011,22.7332,22.752,935157.96099147,0
+LPX.US,D,20051107,000000,22.8894,23.4178,22.8519,23.2823,688424.90250273,0
+LPX.US,D,20051108,000000,23.1339,23.1912,22.9093,23.1249,924562.96804876,0
+LPX.US,D,20051109,000000,23.0458,23.2911,22.8894,23.1002,880327.38175512,0
+LPX.US,D,20051110,000000,23.1002,23.1536,22.5698,22.8894,1097355.4476292,0
+LPX.US,D,20051111,000000,22.8894,23.2734,22.8618,23.2179,441804.02985934,0
+LPX.US,D,20051114,000000,24.8099,24.8752,24.0332,24.3272,3989003.2200697,0
+LPX.US,D,20051115,000000,24.2252,24.6753,24.1064,24.3272,991407.5395688,0
+LPX.US,D,20051116,000000,24.2083,24.5091,24.1144,24.3905,734189.65261611,0
+LPX.US,D,20051117,000000,24.4449,24.6943,24.4082,24.6556,692466.62498465,0
+LPX.US,D,20051118,000000,24.8663,25.1691,24.703,24.7912,1133721.8538168,0
+LPX.US,D,20051121,000000,24.7912,25.179,24.7912,24.9336,1164523.4378025,0
+LPX.US,D,20051122,000000,24.7832,25.0593,24.722,24.9406,985619.35635951,0
+LPX.US,D,20051123,000000,24.8278,24.9771,24.7575,24.7575,618525.0353931,0
+LPX.US,D,20051125,000000,24.7575,24.9504,24.6368,24.8575,143515.00599809,0
+LPX.US,D,20051128,000000,24.8099,24.9139,24.3538,24.3716,694215.10707859,0
+LPX.US,D,20051129,000000,24.3449,24.7743,24.2717,24.3272,813812.29298806,0
+LPX.US,D,20051130,000000,24.4904,24.8,24.4172,24.6943,1266538.7771765,0
+LPX.US,D,20051201,000000,24.8575,25.2334,24.5557,25.1236,1507044.0052242,0
+LPX.US,D,20051202,000000,25.1691,25.7568,25.0949,25.3066,1594313.4753781,0
+LPX.US,D,20051205,000000,25.0761,25.9379,25.0315,25.8993,1727999.5863684,0
+LPX.US,D,20051206,000000,26.0942,26.2674,25.6697,25.6984,1343213.2543877,0
+LPX.US,D,20051207,000000,25.5165,25.5165,25.0405,25.2245,1169766.8627178,0
+LPX.US,D,20051208,000000,24.8575,25.1691,24.722,24.8842,1133178.1062061,0
+LPX.US,D,20051209,000000,24.8278,24.8752,24.6467,24.703,603559.84789881,0
+LPX.US,D,20051212,000000,24.7575,24.9406,24.612,24.7743,560089.34885669,0
+LPX.US,D,20051213,000000,24.8099,25.0227,24.5368,24.8663,658827.042317,0
+LPX.US,D,20051214,000000,24.6943,24.6943,24.3272,24.4449,876835.47098368,0
+LPX.US,D,20051215,000000,24.244,24.3538,24.0966,24.2638,658388.40576857,0
+LPX.US,D,20051216,000000,24.4726,24.5755,24.3449,24.4547,1367456.5144962,0
+LPX.US,D,20051219,000000,24.5843,24.7912,24.3805,24.5091,1112534.8999813,0
+LPX.US,D,20051220,000000,24.4449,24.8476,24.4449,24.722,897149.19445552,0
+LPX.US,D,20051221,000000,24.7654,25.2424,24.7654,25.179,1287616.5772165,0
+LPX.US,D,20051222,000000,25.1691,25.4521,25.1691,25.4253,1050608.3133567,0
+LPX.US,D,20051223,000000,25.3709,25.7074,25.2512,25.6697,704154.16656524,0
+LPX.US,D,20051227,000000,25.5728,25.5728,25.085,25.085,897367.50204644,0
+LPX.US,D,20051228,000000,25.2424,25.6174,25.2424,25.4995,1027561.7022652,0
+LPX.US,D,20051229,000000,25.4353,25.6351,25.3244,25.3799,554957.09910347,0
+LPX.US,D,20051230,000000,25.188,25.3156,25.0494,25.1493,392654.50140339,0
+LPX.US,D,20060103,000000,25.2701,25.3443,24.996,25.2769,1137546.279391,0
+LPX.US,D,20060104,000000,25.3709,25.6984,25.1325,25.6697,949901.80884495,0
+LPX.US,D,20060105,000000,25.7271,26.0022,25.3532,25.6272,1046236.0974386,0
+LPX.US,D,20060106,000000,25.6272,25.7568,25.5728,25.6351,1118979.0166466,0
+LPX.US,D,20060109,000000,25.6787,25.8479,25.6084,25.6351,994355.70272952,0
+LPX.US,D,20060110,000000,25.554,25.8023,25.1137,25.6174,1181672.7118893,0
+LPX.US,D,20060111,000000,25.6174,25.8113,25.4698,25.4698,898786.50138744,0
+LPX.US,D,20060112,000000,25.2424,25.2769,24.9693,25.1493,1112753.2075722,0
+LPX.US,D,20060113,000000,25.1414,25.1493,24.3994,24.4449,1351946.5687079,0
+LPX.US,D,20060117,000000,24.4449,24.712,24.4449,24.4994,821021.49690489,0
+LPX.US,D,20060118,000000,24.4082,24.6943,24.3192,24.5091,641244.18509825,0
+LPX.US,D,20060119,000000,24.6269,25.2334,24.6021,25.1137,1334692.1835588,0
+LPX.US,D,20060120,000000,25.0494,25.1414,24.6556,24.6556,663958.28138693,0
+LPX.US,D,20060123,000000,24.6556,24.8842,24.6556,24.722,513997.13735694,0
+LPX.US,D,20060124,000000,24.8,25.3156,24.8,25.1967,732114.71981907,0
+LPX.US,D,20060125,000000,25.3066,25.6174,25.1967,25.2245,931774.19333219,0
+LPX.US,D,20060126,000000,25.3066,25.3898,25.0761,25.2147,903811.61871178,0
+LPX.US,D,20060127,000000,25.3799,26.4594,25.3709,26.4237,2069972.3634462,0
+LPX.US,D,20060130,000000,26.5503,27.0916,26.5166,26.9274,1751374.6695295,0
+LPX.US,D,20060131,000000,26.0566,27.2379,26.0566,26.9619,1350418.4155714,0
+LPX.US,D,20060201,000000,26.7355,26.9709,26.4682,26.4969,849418.66534058,0
+LPX.US,D,20060202,000000,26.4594,26.7175,26.2041,26.2575,1007898.8588329,0
+LPX.US,D,20060203,000000,26.0942,26.2406,25.6628,26.1853,1821275.5473225,0
+LPX.US,D,20060206,000000,26.8264,26.8264,26.1407,26.5236,1620308.2496304,0
+LPX.US,D,20060207,000000,26.2852,26.5503,25.829,25.8627,1367456.5144962,0
+LPX.US,D,20060208,000000,25.8211,25.8211,24.7743,24.9336,2057303.4483897,0
+LPX.US,D,20060209,000000,25.1325,25.5906,24.9504,25.0315,2109184.8537821,0
+LPX.US,D,20060210,000000,25.0038,25.0138,23.8135,25.0138,2064950.2781717,0
+LPX.US,D,20060213,000000,24.7912,24.9771,24.703,24.8476,962573.75595127,0
+LPX.US,D,20060214,000000,24.7654,25.3343,24.527,25.2512,1065786.7550254,0
+LPX.US,D,20060215,000000,25.2869,25.4897,25.1236,25.3156,1129137.3944075,0
+LPX.US,D,20060216,000000,25.3156,25.7746,25.3156,25.5075,751445.04844848,0
+LPX.US,D,20060217,000000,25.5995,25.8211,25.3532,25.7658,869627.27775013,0
+LPX.US,D,20060221,000000,25.8557,25.919,25.4066,25.6984,1270034.7306811,0
+LPX.US,D,20060222,000000,25.8726,26.1131,25.7746,26.1031,734629.29984783,0
+LPX.US,D,20060223,000000,26.1131,26.304,25.9468,26.0477,627700.01831152,0
+LPX.US,D,20060224,000000,26.0022,26.0656,25.6628,25.919,547747.89518662,0
+LPX.US,D,20060227,000000,25.9745,26.4435,25.9745,26.2218,1504858.9079484,0
+LPX.US,D,20060228,000000,26.2495,26.3208,25.929,26.0279,2055118.3511139,0
+LPX.US,D,20060301,000000,26.1853,26.2218,25.5906,25.6272,1098771.4149203,0
+LPX.US,D,20060302,000000,25.5629,26.3693,25.2769,25.8211,2774129.5620613,0
+LPX.US,D,20060303,000000,25.6351,26.1131,25.461,25.6885,1508137.5645453,0
+LPX.US,D,20060306,000000,25.8726,26.0566,25.4066,25.5075,1574105.8736519,0
+LPX.US,D,20060307,000000,25.4995,25.5995,24.9139,25.1414,1390067.5210891,0
+LPX.US,D,20060308,000000,23.5317,24.5843,22.9429,23.4267,3565660.3312093,0
+LPX.US,D,20060309,000000,23.401,23.4753,23.1635,23.2734,1503878.5451559,0
+LPX.US,D,20060310,000000,23.3198,23.8967,23.3198,23.5227,1032691.9306519,0
+LPX.US,D,20060313,000000,23.5317,23.87,23.494,23.776,1298539.0315457,0
+LPX.US,D,20060314,000000,23.776,24.1342,23.776,24.1342,1617358.0651031,0
+LPX.US,D,20060315,000000,24.1342,24.4359,24.1064,24.3994,1275276.1342298,0
+LPX.US,D,20060316,000000,24.6655,24.8278,24.4726,24.8,1452106.2935591,0
+LPX.US,D,20060317,000000,24.8,24.8,24.3716,24.527,713218.98500491,0
+LPX.US,D,20060320,000000,24.5368,24.8,24.3994,24.6655,689409.30802846,0
+LPX.US,D,20060321,000000,24.5191,24.6655,24.1243,24.144,1086540.1257291,0
+LPX.US,D,20060322,000000,24.144,24.712,24.0421,24.6655,1058687.7155873,0
+LPX.US,D,20060323,000000,24.5191,24.8663,24.5191,24.8099,1286745.3682195,0
+LPX.US,D,20060324,000000,24.6753,24.8099,24.4547,24.8099,587834.62656947,0
+LPX.US,D,20060327,000000,24.9504,25.2701,24.7477,25.2601,965850.39118167,0
+LPX.US,D,20060328,000000,25.3244,25.3343,24.9871,25.085,985727.49947168,0
+LPX.US,D,20060329,000000,25.2967,25.554,25.1593,25.5262,842210.47210701,0
+LPX.US,D,20060330,000000,25.6351,25.7934,25.0949,25.2334,533768.12390135,0
+LPX.US,D,20060331,000000,25.361,25.3898,24.8663,24.9039,869405.93810932,0
+LPX.US,D,20060403,000000,25.3156,25.5451,25.0315,25.0761,894854.94338427,0
+LPX.US,D,20060404,000000,25.3066,25.6885,24.9871,25.5451,1156329.8283599,0
+LPX.US,D,20060405,000000,25.5451,25.6628,25.0682,25.2424,1274401.8931828,0
+LPX.US,D,20060406,000000,25.4698,25.6787,25.2701,25.4995,1666071.9890605,0
+LPX.US,D,20060407,000000,25.5165,25.6174,25.1325,25.1691,798414.53304509,0
+LPX.US,D,20060410,000000,25.2424,25.8211,25.0405,25.5629,2136925.0780784,0
+LPX.US,D,20060411,000000,25.6787,25.8211,24.3628,24.4647,1716967.9782438,0
+LPX.US,D,20060412,000000,24.3092,24.5191,24.0886,24.3449,1141697.1556685,0
+LPX.US,D,20060413,000000,24.1806,24.5091,23.503,24.2538,905341.7932148,0
+LPX.US,D,20060417,000000,24.0521,24.5368,23.8532,23.9323,1020895.2352758,0
+LPX.US,D,20060418,000000,23.9867,25.1325,23.9867,24.9406,1857319.5455401,0
+LPX.US,D,20060419,000000,25.1325,25.4995,24.9039,24.996,1176100.8149043,0
+LPX.US,D,20060420,000000,24.722,25.1493,24.5091,24.6753,1087412.3454095,0
+LPX.US,D,20060421,000000,24.722,24.7317,24.4449,24.6368,788037.84769331,0
+LPX.US,D,20060424,000000,24.5091,24.6021,24.2638,24.4904,847341.71117695,0
+LPX.US,D,20060425,000000,24.4904,24.9039,23.9511,24.3005,1095060.1858747,0
+LPX.US,D,20060426,000000,25.7271,26.3396,25.085,25.7746,3513011.8171989,0
+LPX.US,D,20060427,000000,25.7271,25.8627,25.3244,25.6787,1367785.9972491,0
+LPX.US,D,20060428,000000,25.8211,25.829,25.179,25.2512,1611351.574303,0
+LPX.US,D,20060501,000000,25.5362,26.0942,25.4353,25.8211,2191645.492836,0
+LPX.US,D,20060502,000000,25.7934,25.9092,25.5262,25.7836,1284778.5785345,0
+LPX.US,D,20060503,000000,26.0022,26.0477,25.6984,25.7934,1487929.9628191,0
+LPX.US,D,20060504,000000,25.7746,26.0566,25.6628,25.7173,943348.53838416,0
+LPX.US,D,20060505,000000,25.8627,26.3396,25.8627,26.1407,998616.74348563,0
+LPX.US,D,20060508,000000,26.2121,26.397,26.0379,26.1407,861325.52519537,0
+LPX.US,D,20060509,000000,26.2218,26.2674,25.9557,26.1585,848218.9842738,0
+LPX.US,D,20060510,000000,26.1131,26.2852,25.929,26.2041,952853.00405556,0
+LPX.US,D,20060511,000000,26.2318,26.2763,25.0949,25.2967,1075619.6927665,0
+LPX.US,D,20060512,000000,25.2967,25.4422,24.5191,24.6655,951543.15851002,0
+LPX.US,D,20060515,000000,24.3005,24.5368,24.0807,24.4449,1105000.2560446,0
+LPX.US,D,20060516,000000,24.4172,24.4994,23.8135,23.96,1154039.6200218,0
+LPX.US,D,20060517,000000,23.776,23.9145,22.9716,23.1912,1497869.0223058,0
+LPX.US,D,20060518,000000,23.2546,23.494,22.6135,22.7084,1168456.006489,0
+LPX.US,D,20060519,000000,22.743,23.0557,22.2404,22.652,1240434.8491287,0
+LPX.US,D,20060522,000000,22.6619,22.844,22.0109,22.7084,1789274.2822701,0
+LPX.US,D,20060523,000000,22.9806,23.2457,22.4966,22.5214,968690.41123022,0
+LPX.US,D,20060524,000000,22.3037,22.3037,21.6804,22.1108,2477260.5482243,0
+LPX.US,D,20060525,000000,22.2493,22.6421,22.2305,22.5402,1410054.7938579,0
+LPX.US,D,20060526,000000,22.752,22.9528,22.6135,22.8153,1206356.6299127,0
+LPX.US,D,20060530,000000,22.7084,22.7084,22.3759,22.4323,1197290.8007897,0
+LPX.US,D,20060531,000000,22.4422,22.8994,22.0574,22.2107,2310153.1621574,0
+LPX.US,D,20060601,000000,22.0197,22.7153,21.8268,22.6233,2270396.9242108,0
+LPX.US,D,20060602,000000,22.8153,22.9973,22.2493,22.752,1507044.0052242,0
+LPX.US,D,20060605,000000,22.3859,22.4868,21.6714,21.818,2201696.7381679,0
+LPX.US,D,20060606,000000,21.9278,21.9278,21.0215,21.342,2150471.2662317,0
+LPX.US,D,20060607,000000,21.2956,21.3509,20.6454,20.7385,1779883.0131273,0
+LPX.US,D,20060608,000000,19.8598,20.8285,19.8598,20.8186,2545963.766317,0
+LPX.US,D,20060609,000000,20.9748,21.2134,20.681,20.7742,1672951.7102243,0
+LPX.US,D,20060612,000000,20.8186,20.9938,20.5465,20.5553,1945571.3998531,0
+LPX.US,D,20060613,000000,20.3259,20.4911,19.7578,19.8321,2412057.3263693,0
+LPX.US,D,20060614,000000,19.8222,20.2239,19.8035,20.2239,2062438.7301929,0
+LPX.US,D,20060615,000000,20.3535,20.8759,20.3535,20.7919,1136126.2693668,0
+LPX.US,D,20060616,000000,20.3714,20.5465,20.1626,20.2338,1283904.3374877,0
+LPX.US,D,20060619,000000,20.3862,20.3961,19.9133,19.9864,798302.34719976,0
+LPX.US,D,20060620,000000,19.932,19.9607,19.6194,19.6857,1912150.1247765,0
+LPX.US,D,20060621,000000,19.7302,19.9964,19.6392,19.8123,2625807.7463298,0
+LPX.US,D,20060622,000000,19.7491,19.7491,19.2821,19.6481,2687734.3329543,0
+LPX.US,D,20060623,000000,19.6481,19.8964,19.5304,19.5906,1051809.0051067,0
+LPX.US,D,20060626,000000,19.7045,20.0389,19.6392,20.0389,1008665.967451,0
+LPX.US,D,20060627,000000,20.0863,20.3012,19.465,19.5125,1201115.2263639,0
+LPX.US,D,20060628,000000,19.5906,19.6758,19.2544,19.5996,1225469.6616345,0
+LPX.US,D,20060629,000000,19.8035,20.4723,19.7045,20.4723,1360798.1329731,0
+LPX.US,D,20060630,000000,20.4624,20.681,19.8767,20.0489,1374668.7504629,0
+LPX.US,D,20060703,000000,19.9964,20.0963,19.7758,20.0776,573196.90046156,0
+LPX.US,D,20060705,000000,19.8123,19.8598,19.2444,19.5649,1940327.9749379,0
+LPX.US,D,20060706,000000,19.5215,19.5996,19.1267,19.2267,1713584.2105845,0
+LPX.US,D,20060707,000000,19.2345,19.5215,18.9773,19.1079,1603597.612092,0
+LPX.US,D,20060710,000000,19.3098,19.3098,18.6894,18.8131,1305965.5323701,0
+LPX.US,D,20060711,000000,18.622,18.7061,18.2925,18.441,2287105.5403826,0
+LPX.US,D,20060712,000000,18.8506,19.0722,18.2837,18.5221,2644264.8445955,0
+LPX.US,D,20060713,000000,18.3292,18.4123,17.8463,17.8463,2346850.0617812,0
+LPX.US,D,20060714,000000,17.8078,18.2747,17.7702,18.2104,2548585.4787746,0
+LPX.US,D,20060717,000000,18.1283,18.5389,18.1184,18.3846,2762330.8453187,0
+LPX.US,D,20060718,000000,18.6695,18.7684,18.3104,18.5033,2614119.1940659,0
+LPX.US,D,20060719,000000,18.4123,18.8319,18.4123,18.5933,2134304.376304,0
+LPX.US,D,20060720,000000,18.5755,18.7437,18.0185,18.0185,2416101.0702179,0
+LPX.US,D,20060721,000000,18.0838,18.5389,17.971,18.4499,2039068.7004481,0
+LPX.US,D,20060724,000000,18.632,19.0632,18.622,19.007,2182470.5099176,0
+LPX.US,D,20060725,000000,18.8506,19.5402,18.8319,18.9773,2378090.2823153,0
+LPX.US,D,20060726,000000,19.0632,19.375,18.6497,18.6497,2565843.9066569,0
+LPX.US,D,20060727,000000,18.5578,18.8606,18.3104,18.4499,2361271.5016648,0
+LPX.US,D,20060728,000000,18.5122,18.622,18.3104,18.5221,1080530.602879,0
+LPX.US,D,20060731,000000,18.3192,18.4776,18.3015,18.3104,1431900.7131994,0
+LPX.US,D,20060801,000000,18.0838,18.2104,17.8741,18.165,1839187.8872942,0
+LPX.US,D,20060802,000000,18.2006,18.7517,18.2006,18.4865,1222083.8726087,0
+LPX.US,D,20060803,000000,18.2747,18.7854,18.1184,18.4865,1560237.2775286,0
+LPX.US,D,20060804,000000,18.716,18.9773,17.8741,18.0086,2403865.7382934,0
+LPX.US,D,20060807,000000,17.8275,18.0284,17.7079,17.9522,2167837.8372261,0
+LPX.US,D,20060808,000000,18.0918,18.3925,18.0086,18.0185,2450393.5542917,0
+LPX.US,D,20060809,000000,18.248,18.3846,17.8463,17.8988,3198127.3736945,0
+LPX.US,D,20060810,000000,17.7613,18.0561,17.7256,17.9354,2736774.7076148,0
+LPX.US,D,20060811,000000,17.8988,18.0374,17.5327,17.7523,1945023.6095093,0
+LPX.US,D,20060814,000000,17.9424,18.1105,17.4595,17.8177,2228782.0396915,0
+LPX.US,D,20060815,000000,17.8988,17.9424,17.5514,17.7523,1392033.3000907,0
+LPX.US,D,20060816,000000,17.7523,18.2747,17.7523,18.2382,1450685.2728515,0
+LPX.US,D,20060817,000000,18.0561,18.3015,18.0086,18.165,862086.56971373,0
+LPX.US,D,20060818,000000,18.1184,18.1373,17.7702,17.9908,1074741.4089865,0
+LPX.US,D,20060821,000000,17.8988,17.9354,17.4407,17.598,1110458.956501,0
+LPX.US,D,20060822,000000,17.598,17.7256,17.3695,17.4684,1650890.5153418,0
+LPX.US,D,20060823,000000,17.5881,17.8365,17.3852,17.4308,1473186.1149656,0
+LPX.US,D,20060824,000000,17.5782,17.7256,17.1963,17.3852,2825788.6171295,0
+LPX.US,D,20060825,000000,17.9809,18.0918,17.5881,17.7435,1769504.3064089,0
+LPX.US,D,20060828,000000,17.7435,17.8809,17.6703,17.7167,1489349.9728434,0
+LPX.US,D,20060829,000000,17.5881,17.78,17.4783,17.6703,779953.39204619,0
+LPX.US,D,20060830,000000,17.5684,17.9522,17.4951,17.8741,1131868.2606606,0
+LPX.US,D,20060831,000000,17.8365,17.9908,17.7988,17.9077,671279.67114912,0
+LPX.US,D,20060901,000000,17.9354,18.1827,17.789,17.9997,767393.6307852,0
+LPX.US,D,20060905,000000,18.0561,18.0561,17.5881,17.6069,2058615.3153018,0
+LPX.US,D,20060906,000000,17.5514,17.8741,17.4308,17.8275,1459968.398882,0
+LPX.US,D,20060907,000000,17.7256,17.7256,17.3952,17.5604,1133178.1062061,0
+LPX.US,D,20060908,000000,17.6069,17.7079,17.505,17.6436,635341.79467705,0
+LPX.US,D,20060911,000000,17.4684,17.6168,17.3852,17.505,1657331.5999573,0
+LPX.US,D,20060912,000000,17.3852,18.0918,17.3428,17.9809,1325737.5295978,0
+LPX.US,D,20060913,000000,17.971,17.971,17.789,17.9077,682418.41170253,0
+LPX.US,D,20060914,000000,17.789,17.8463,17.4505,17.4951,1107510.7933402,0
+LPX.US,D,20060915,000000,17.6247,17.8988,17.3695,17.3952,1275931.0570025,0
+LPX.US,D,20060918,000000,17.414,17.4407,16.9766,17.129,1768959.5481148,0
+LPX.US,D,20060919,000000,17.0657,17.1379,16.7273,17.0567,1392907.5411377,0
+LPX.US,D,20060920,000000,17.0567,17.3695,17.0567,17.1479,1015656.863777,0
+LPX.US,D,20060921,000000,17.2052,17.2764,16.7728,16.939,1170750.2575602,0
+LPX.US,D,20060922,000000,16.8915,16.9014,16.6719,16.7174,1313284.9007658,0
+LPX.US,D,20060925,000000,16.7461,17.129,16.5264,17.0747,1282376.1843512,0
+LPX.US,D,20060926,000000,17.129,17.4228,17.0123,17.3515,1573124.500176,0
+LPX.US,D,20060927,000000,17.2586,17.5149,17.1963,17.4051,1481376.6923583,0
+LPX.US,D,20060928,000000,17.4051,17.6504,17.323,17.3328,1385808.5016995,0
+LPX.US,D,20060929,000000,17.4595,17.4595,16.9846,17.1863,1264245.5367885,0
+LPX.US,D,20061002,000000,17.22,17.5514,17.129,17.414,1438780.4343632,0
+LPX.US,D,20061003,000000,17.3615,17.4882,17.1479,17.1863,636218.05709061,0
+LPX.US,D,20061004,000000,17.1092,17.2389,17.0567,17.2299,1518513.239214,0
+LPX.US,D,20061005,000000,17.3041,17.3328,17.1479,17.2122,843739.63592674,0
+LPX.US,D,20061006,000000,17.1666,17.3328,17.0201,17.2389,1095604.9441687,0
+LPX.US,D,20061009,000000,17.22,17.6436,17.0479,17.6436,1288818.2796499,0
+LPX.US,D,20061010,000000,17.7613,17.8552,17.3784,17.4783,1376413.1898236,0
+LPX.US,D,20061011,000000,17.414,17.4882,17.22,17.3041,1130993.0089303,0
+LPX.US,D,20061012,000000,17.414,18.1827,17.2666,18.1827,2868606.2147655,0
+LPX.US,D,20061013,000000,18.1184,19.1524,17.9424,19.0347,2669165.0488433,0
+LPX.US,D,20061016,000000,19.0347,19.1009,18.8902,18.9436,1237703.9828756,0
+LPX.US,D,20061017,000000,18.7338,18.8229,18.4588,18.5845,913314.06301658,0
+LPX.US,D,20061018,000000,18.5845,18.9625,18.3381,18.4222,1754431.9864856,0
+LPX.US,D,20061019,000000,18.4024,18.5578,18.3192,18.5221,1187241.5768243,0
+LPX.US,D,20061020,000000,18.4934,18.7338,18.441,18.6695,1076490.9017636,0
+LPX.US,D,20061023,000000,18.5578,18.6132,18.1827,18.3756,1269704.2372449,0
+LPX.US,D,20061024,000000,18.0374,18.6983,17.8652,18.4311,1367130.063793,0
+LPX.US,D,20061025,000000,18.5311,18.6032,18.2837,18.3381,1380892.5381707,0
+LPX.US,D,20061026,000000,18.2649,18.8319,18.257,18.7061,1883098.033568,0
+LPX.US,D,20061027,000000,18.5845,18.8606,18.5122,18.5933,672369.18773714,0
+LPX.US,D,20061030,000000,18.5122,18.6597,18.3925,18.4934,760839.34964112,0
+LPX.US,D,20061031,000000,18.5033,18.5845,17.9522,18.1105,1226999.8361375,0
+LPX.US,D,20061101,000000,18.1105,18.3925,17.8552,17.8809,763787.51280184,0
+LPX.US,D,20061102,000000,17.8988,18.0918,17.6791,18.0185,722829.5724219,0
+LPX.US,D,20061103,000000,17.971,17.971,17.3328,17.5149,1786323.0870594,0
+LPX.US,D,20061106,000000,17.5684,17.8365,17.4951,17.5514,984961.40153688,0
+LPX.US,D,20061107,000000,17.5427,17.7435,17.4882,17.4882,1003421.5318525,0
+LPX.US,D,20061108,000000,17.4308,17.598,17.414,17.4783,1797246.5520718,0
+LPX.US,D,20061109,000000,17.5327,18.1184,17.3952,17.505,12459491.371662,0
+LPX.US,D,20061110,000000,17.505,17.6436,17.4595,17.5684,2630392.2057391,0
+LPX.US,D,20061113,000000,17.5149,17.9255,17.5149,17.8652,2218517.5401851,0
+LPX.US,D,20061114,000000,17.8988,18.5488,17.8741,18.5033,2329268.2152458,0
+LPX.US,D,20061115,000000,18.4776,18.5389,18.2925,18.4687,1775620.9616878,0
+LPX.US,D,20061116,000000,18.5311,18.8506,18.5221,18.8506,1857319.5455401,0
+LPX.US,D,20061117,000000,18.725,18.7437,18.2837,18.5389,1591799.9060327,0
+LPX.US,D,20061120,000000,18.4499,18.5933,18.2925,18.441,1136674.0597108,0
+LPX.US,D,20061121,000000,18.4934,18.5033,18.2837,18.3292,1088503.883364,0
+LPX.US,D,20061122,000000,18.3015,18.441,18.155,18.2925,1078348.537653,0
+LPX.US,D,20061124,000000,18.2382,18.3756,18.0471,18.3292,292168.32584913,0
+LPX.US,D,20061127,000000,18.3479,18.3479,17.9354,17.9809,1188771.7513274,0
+LPX.US,D,20061128,000000,17.971,19.9133,17.9354,19.0168,7461387.590325,0
+LPX.US,D,20061129,000000,19.2267,19.2731,18.6894,18.9525,2011869.1917126,0
+LPX.US,D,20061130,000000,18.9971,19.4255,18.6597,19.3196,2576654.1751406,0
+LPX.US,D,20061201,000000,19.3661,19.475,18.9149,19.465,2454435.2767735,0
+LPX.US,D,20061204,000000,19.4087,19.7578,19.2267,19.5729,1882221.7711545,0
+LPX.US,D,20061205,000000,19.5729,19.8222,19.465,19.6758,2219497.9029776,0
+LPX.US,D,20061206,000000,19.6392,19.9864,19.5037,19.9054,2558851.9996477,0
+LPX.US,D,20061207,000000,20.1785,20.582,20.0389,20.2151,3573851.9192854,0
+LPX.US,D,20061208,000000,20.2338,20.3012,19.9964,20.0776,1498633.0988739,0
+LPX.US,D,20061211,000000,20.0309,20.1151,19.7045,19.9607,1635488.7126657,0
+LPX.US,D,20061212,000000,19.841,20.0863,19.7391,19.942,1180690.3277301,0
+LPX.US,D,20061213,000000,19.932,20.1062,19.7491,19.9766,1493829.3211905,0
+LPX.US,D,20061214,000000,20.0389,20.4149,19.9607,20.2922,1474278.6636036,0
+LPX.US,D,20061215,000000,19.851,20.6356,19.851,20.2922,1383186.7892419,0
+LPX.US,D,20061218,000000,20.3437,20.3714,19.9221,20.0389,826154.75734141,0
+LPX.US,D,20061219,000000,19.942,20.1151,19.6392,19.7658,1107074.1781584,0
+LPX.US,D,20061220,000000,19.7134,19.9054,19.6857,19.7491,927401.97741402,0
+LPX.US,D,20061221,000000,19.7935,19.942,19.3563,19.5581,1112863.3720509,0
+LPX.US,D,20061222,000000,19.6857,19.9133,19.4947,19.6669,842537.93349339,0
+LPX.US,D,20061226,000000,19.6669,19.8964,19.6669,19.7836,766412.25730935,0
+LPX.US,D,20061227,000000,19.8035,20.0776,19.7836,19.9766,770123.48635501,0
+LPX.US,D,20061228,000000,19.8687,19.9864,19.7045,19.8123,694433.41466952,0
+LPX.US,D,20061229,000000,19.7302,19.9054,19.6481,19.7134,661338.59029588,0
+LPX.US,D,20070103,000000,19.9133,20.0963,19.841,20.0676,1137000.5104138,0
+LPX.US,D,20070104,000000,19.9864,20.0963,19.6758,19.9964,1180033.3835908,0
+LPX.US,D,20070105,000000,19.9054,20.125,19.5996,19.9864,1577271.3337202,0
+LPX.US,D,20070108,000000,19.9054,20.1873,19.8123,20.1438,1810573.4219509,0
+LPX.US,D,20070109,000000,20.1785,20.3535,19.9864,20.2922,2536571.486491,0
+LPX.US,D,20070110,000000,20.2922,20.2922,19.932,20.1151,1655366.831639,0
+LPX.US,D,20070111,000000,20.1962,20.7999,20.125,20.681,2328394.9848821,0
+LPX.US,D,20070112,000000,20.7742,20.8661,20.592,20.7919,1233878.5466181,0
+LPX.US,D,20070116,000000,20.8186,20.9661,20.6098,20.8661,2321622.396147,0
+LPX.US,D,20070117,000000,20.9561,21.067,20.7742,20.8463,2669056.9057311,0
+LPX.US,D,20070118,000000,20.7999,20.9394,20.6098,20.691,2717441.3469355,0
+LPX.US,D,20070119,000000,20.601,20.9125,20.592,20.8374,1632321.2312308,0
+LPX.US,D,20070122,000000,20.8759,21.0402,20.7196,20.9462,1349873.6572773,0
+LPX.US,D,20070123,000000,20.8858,21.3806,20.8858,21.1966,2460222.4492995,0
+LPX.US,D,20070124,000000,21.1966,21.525,21.0947,21.3608,1167690.9192375,0
+LPX.US,D,20070125,000000,20.9462,21.0857,20.6732,20.7542,1384170.1840844,0
+LPX.US,D,20070126,000000,20.9225,21.0491,20.601,20.691,798959.2913391,0
+LPX.US,D,20070129,000000,20.9057,21.0303,20.6642,20.8958,1255506.1583687,0
+LPX.US,D,20070130,000000,21.0215,21.1421,20.8285,21.057,1129243.5161531,0
+LPX.US,D,20070131,000000,21.057,21.067,20.8858,20.9748,761823.75516685,0
+LPX.US,D,20070201,000000,21.057,21.0857,20.9057,21.0491,778642.53581738,0
+LPX.US,D,20070202,000000,20.9748,21.1787,20.8374,20.9938,979175.23969418,0
+LPX.US,D,20070205,000000,20.9748,21.0491,20.8285,20.8958,880872.14004914,0
+LPX.US,D,20070206,000000,20.3714,20.8759,20.0152,20.582,2311572.1614984,0
+LPX.US,D,20070207,000000,20.5733,20.592,20.2822,20.4427,2257725.9877877,0
+LPX.US,D,20070208,000000,20.1151,20.2625,19.6194,19.8035,2436306.6505776,0
+LPX.US,D,20070209,000000,19.7578,19.841,19.1979,19.4453,3052862.8749192,0
+LPX.US,D,20070212,000000,19.6669,19.6857,19.3997,19.4848,2904055.9312079,0
+LPX.US,D,20070213,000000,19.4353,19.5581,19.1079,19.475,2536446.1617629,0
+LPX.US,D,20070214,000000,19.6194,19.7391,19.5125,19.5649,1874869.0502102,0
+LPX.US,D,20070215,000000,19.5996,19.5996,19.1722,19.4087,2341825.9551402,0
+LPX.US,D,20070216,000000,19.4176,19.5037,19.2345,19.4255,1393999.0790923,0
+LPX.US,D,20070220,000000,19.3563,19.6669,19.3285,19.5996,1694360.0037008,0
+LPX.US,D,20070221,000000,19.5581,19.7134,19.4087,19.6481,1184621.8857333,0
+LPX.US,D,20070222,000000,19.6857,19.6857,19.1979,19.3374,1354132.6766669,0
+LPX.US,D,20070223,000000,19.5729,19.5819,19.1722,19.2345,1422506.4120067,0
+LPX.US,D,20070226,000000,19.4176,19.657,19.1722,19.5581,1474414.0951646,0
+LPX.US,D,20070227,000000,19.2267,19.2267,18.3292,18.8319,1676775.1251153,0
+LPX.US,D,20070228,000000,18.9713,19.0445,18.6894,18.8981,1178833.702524,0
+LPX.US,D,20070301,000000,18.716,18.725,18.3569,18.6132,1489046.767856,0
+LPX.US,D,20070302,000000,18.5933,18.8131,18.4024,18.441,1399679.1191893,0
+LPX.US,D,20070305,000000,18.3569,18.5122,18.1917,18.248,1724176.1714773,0
+LPX.US,D,20070306,000000,18.3668,18.5033,18.1917,18.3569,1826955.5874195,0
+LPX.US,D,20070307,000000,18.3569,18.5389,18.0918,18.1016,882950.10489605,0
+LPX.US,D,20070308,000000,18.2649,18.5933,18.248,18.4024,1303785.4885107,0
+LPX.US,D,20070309,000000,18.5033,18.5389,18.1738,18.2837,844722.02008589,0
+LPX.US,D,20070312,000000,18.2925,18.3104,17.9522,18.1283,1149125.6778595,0
+LPX.US,D,20070313,000000,18.0561,18.0561,17.7079,17.7435,1638875.5123748,0
+LPX.US,D,20070314,000000,17.7702,18.0086,17.598,17.9997,1711071.6519224,0
+LPX.US,D,20070315,000000,17.9908,18.2925,17.9354,18.257,1183636.4695243,0
+LPX.US,D,20070316,000000,18.2382,18.257,17.8275,17.8988,1265990.9868327,0
+LPX.US,D,20070319,000000,18.0651,18.4024,17.9809,18.3104,2213710.7304517,0
+LPX.US,D,20070320,000000,18.257,18.6794,18.2006,18.6408,1287180.972718,0
+LPX.US,D,20070321,000000,18.6132,18.8131,18.3292,18.6794,953289.6192374,0
+LPX.US,D,20070322,000000,18.7517,19.0347,18.632,18.9971,1463792.8244563,0
+LPX.US,D,20070323,000000,18.9713,18.9713,18.7517,18.8417,1206028.1578431,0
+LPX.US,D,20070326,000000,18.8229,19.0248,18.5755,19.0168,819929.95895029,0
+LPX.US,D,20070327,000000,18.9971,18.9971,18.7684,18.8229,884372.13628691,0
+LPX.US,D,20070328,000000,18.725,18.8606,18.5389,18.7606,898569.2044798,0
+LPX.US,D,20070329,000000,18.8981,19.2731,18.6032,18.7606,2864564.4922836,0
+LPX.US,D,20070330,000000,18.725,18.7932,18.2925,18.3668,1491971.685301,0
+LPX.US,D,20070402,000000,18.3668,18.4687,18.1461,18.3846,1245130.4837001,0
+LPX.US,D,20070403,000000,18.4222,18.6695,18.3104,18.4776,1111551.5051388,0
+LPX.US,D,20070404,000000,18.3756,18.4123,18.1917,18.2649,1098882.5900824,0
+LPX.US,D,20070405,000000,18.2837,18.2837,17.9522,17.9908,1326829.0675524,0
+LPX.US,D,20070409,000000,17.9809,18.248,17.8078,18.0185,1370500.6925695,0
+LPX.US,D,20070410,000000,18.0651,18.4865,18.0185,18.3381,1502129.0523786,0
+LPX.US,D,20070411,000000,18.3668,18.5488,18.2203,18.4687,2449520.323928,0
+LPX.US,D,20070412,000000,18.3925,18.9713,17.7613,18.8319,3155858.5770858,0
+LPX.US,D,20070413,000000,18.7684,19.1722,18.7338,19.0722,1459749.0806079,0
+LPX.US,D,20070416,000000,19.1079,19.1979,18.8606,18.9872,1555919.6385082,0
+LPX.US,D,20070417,000000,19.091,19.2167,18.9773,19.1979,1204935.6092051,0
+LPX.US,D,20070418,000000,19.1445,19.2821,19.0545,19.1178,973089.91559726,0
+LPX.US,D,20070419,000000,19.007,19.2267,18.907,19.1979,1043832.6925718,0
+LPX.US,D,20070420,000000,19.2444,19.3919,18.9872,19.2078,1107182.3212706,0
+LPX.US,D,20070423,000000,19.1524,19.2919,18.9713,19.2631,912769.30472257,0
+LPX.US,D,20070424,000000,19.189,19.2167,18.7854,18.9773,1360683.9257611,0
+LPX.US,D,20070425,000000,19.0722,19.7491,18.7684,19.2731,4075946.2395206,0
+LPX.US,D,20070426,000000,19.2345,19.3008,18.9149,19.007,2011432.5765307,0
+LPX.US,D,20070427,000000,18.8981,18.8981,18.6695,18.7684,1487276.0507297,0
+LPX.US,D,20070430,000000,18.7061,18.8606,18.0471,18.0471,2818513.7187987,0
+LPX.US,D,20070501,000000,18.0471,18.1827,17.7167,18.1283,1979623.3413037,0
+LPX.US,D,20070502,000000,18.1016,18.5221,17.8899,18.3104,1923999.3756837,0
+LPX.US,D,20070503,000000,18.3381,18.3756,18.2203,18.2837,1175008.2662665,0
+LPX.US,D,20070504,000000,18.3925,18.622,18.3104,18.3192,1079439.0649244,0
+LPX.US,D,20070507,000000,18.0561,18.248,17.7988,18.0185,3176087.4031611,0
+LPX.US,D,20070508,000000,18.0471,18.3015,17.9522,18.2747,1514908.1319138,0
+LPX.US,D,20070509,000000,18.1917,18.5122,18.1184,18.4499,1566678.3621441,0
+LPX.US,D,20070510,000000,18.4123,18.4123,17.8988,17.9908,1972331.2613569,0
+LPX.US,D,20070511,000000,18.0838,18.4311,18.0374,18.3479,1475259.0263962,0
+LPX.US,D,20070514,000000,18.3756,18.4499,18.2837,18.3569,1402516.107188,0
+LPX.US,D,20070515,000000,18.2925,18.3925,18.0374,18.1105,1000582.5224872,0
+LPX.US,D,20070516,000000,18.1283,18.1738,17.9522,18.0561,832707.01711892,0
+LPX.US,D,20070517,000000,17.9997,18.0651,17.8899,17.9908,796443.70062706,0
+LPX.US,D,20070518,000000,18.0838,18.1283,17.9354,18.1016,888517.95914782,0
+LPX.US,D,20070521,000000,18.248,18.257,17.9997,18.0918,698993.61767986,0
+LPX.US,D,20070522,000000,18.1105,18.3015,17.9809,18.165,801033.21345285,0
+LPX.US,D,20070523,000000,18.165,18.6132,18.0838,18.4687,1298814.9480841,0
+LPX.US,D,20070524,000000,18.5389,18.9713,18.3756,18.4687,1456911.0819258,0
+LPX.US,D,20070525,000000,18.4934,18.5755,18.3015,18.3381,535735.92426951,0
+LPX.US,D,20070529,000000,18.4024,18.622,18.3104,18.5311,965521.91911199,0
+LPX.US,D,20070530,000000,18.4776,18.7764,18.3756,18.7684,896056.64581762,0
+LPX.US,D,20070531,000000,18.7684,18.9713,18.6032,18.7684,831397.17157339,0
+LPX.US,D,20070601,000000,18.7437,18.9149,18.6497,18.907,921289.36486824,0
+LPX.US,D,20070604,000000,18.8703,18.8703,18.6408,18.6497,1086661.407724,0
+LPX.US,D,20070605,000000,18.5845,18.6794,18.3479,18.4499,996758.09691293,0
+LPX.US,D,20070606,000000,18.3925,18.4123,18.2293,18.3104,2426038.1083379,0
+LPX.US,D,20070607,000000,18.2837,18.3668,17.7702,17.7702,2167933.8521387,0
+LPX.US,D,20070608,000000,17.7988,17.9522,17.7079,17.8741,1242399.617447,0
+LPX.US,D,20070611,000000,17.7988,17.7988,17.505,17.7256,1191693.6367225,0
+LPX.US,D,20070612,000000,17.6346,17.8078,17.5237,17.5237,916701.87340903,0
+LPX.US,D,20070613,000000,17.5237,17.7256,17.3515,17.6603,1329121.2972571,0
+LPX.US,D,20070614,000000,17.7167,17.8652,17.5514,17.6346,1493718.1460285,0
+LPX.US,D,20070615,000000,17.7256,17.8652,17.6436,17.7435,1145738.8781503,0
+LPX.US,D,20070618,000000,17.7346,17.8275,17.6436,17.8275,737250.00162217,0
+LPX.US,D,20070619,000000,17.8078,17.8078,17.5782,17.7167,827245.28461274,0
+LPX.US,D,20070620,000000,17.7523,17.8741,17.5881,17.78,824972.25789059,0
+LPX.US,D,20070621,000000,17.7988,18.3104,17.7079,18.257,1123238.0360362,0
+LPX.US,D,20070622,000000,18.2104,18.257,17.7702,18.0086,1129137.3944075,0
+LPX.US,D,20070625,000000,18.0838,18.1184,17.6703,17.7435,1097788.0200779,0
+LPX.US,D,20070626,000000,17.7702,17.8463,17.2389,17.3328,2196126.8625496,0
+LPX.US,D,20070627,000000,17.2586,17.4051,17.0201,17.3952,1030728.1730168,0
+LPX.US,D,20070628,000000,17.4407,17.6346,17.3952,17.598,752430.46465749,0
+LPX.US,D,20070629,000000,17.6603,17.6603,17.1023,17.323,1549748.4063315,0
+LPX.US,D,20070702,000000,17.3328,17.5237,17.2853,17.5149,1003148.6473638,0
+LPX.US,D,20070703,000000,17.6703,17.7167,17.414,17.4595,705027.39692893,0
+LPX.US,D,20070705,000000,17.4882,17.5881,17.3515,17.4407,685474.71797543,0
+LPX.US,D,20070706,000000,17.4882,17.5684,17.3615,17.4505,687660.82593451,0
+LPX.US,D,20070709,000000,17.4882,17.4951,17.22,17.2853,886009.44321881,0
+LPX.US,D,20070710,000000,17.3041,17.7988,17.2853,17.5782,1570828.2277382,0
+LPX.US,D,20070711,000000,17.5782,17.6791,17.4505,17.6603,922378.88145626,0
+LPX.US,D,20070712,000000,17.7613,17.8899,17.6346,17.8177,778096.76684008,0
+LPX.US,D,20070713,000000,17.8463,18.1283,17.5327,18.1016,938761.04692495,0
+LPX.US,D,20070716,000000,18.0838,18.1373,17.6069,17.6168,1060982.9773419,0
+LPX.US,D,20070717,000000,17.6703,17.7613,17.4684,17.5149,867180.41350188,0
+LPX.US,D,20070718,000000,17.5881,17.6791,17.4951,17.6436,1001785.2356039,0
+LPX.US,D,20070719,000000,17.7079,17.8275,17.6247,17.6603,511128.81817622,0
+LPX.US,D,20070720,000000,17.6603,17.689,17.2853,17.3952,1459968.398882,0
+LPX.US,D,20070723,000000,17.4882,17.6791,17.3952,17.414,623328.81307666,0
+LPX.US,D,20070724,000000,17.2122,17.3695,16.8558,17.0033,1321706.924632,0
+LPX.US,D,20070725,000000,17.2586,17.4051,16.6986,16.9014,2314629.4784547,0
+LPX.US,D,20070726,000000,16.8371,17.0747,16.6085,16.7174,2343655.2918974,0
+LPX.US,D,20070727,000000,16.939,17.3041,16.6185,17.1577,2371973.6270363,0
+LPX.US,D,20070730,000000,17.2052,17.3615,16.939,17.2586,1725708.367347,0
+LPX.US,D,20070731,000000,17.4228,17.4505,16.9291,16.9578,1685950.1080337,0
+LPX.US,D,20070801,000000,16.939,17.029,16.472,16.563,3171071.3819864,0
+LPX.US,D,20070802,000000,16.5363,16.5443,16.2247,16.4166,3889528.7384901,0
+LPX.US,D,20070803,000000,16.4453,16.5264,15.9595,16.005,1546987.2195797,0
+LPX.US,D,20070806,000000,16.0941,16.104,15.5005,16.104,2725430.7983532,0
+LPX.US,D,20070807,000000,16.0476,17.8899,16.0386,17.7702,4304437.4752847,0
+LPX.US,D,20070808,000000,17.8988,18.8606,17.7346,18.5122,4293186.5488858,0
+LPX.US,D,20070809,000000,18.2747,19.0812,18.0185,18.0651,5767175.1463848,0
+LPX.US,D,20070810,000000,18.0284,18.3015,17.039,17.129,4135469.4212784,0
+LPX.US,D,20070813,000000,17.129,17.1963,16.0763,16.5997,2489933.5060139,0
+LPX.US,D,20070814,000000,16.5818,16.6185,15.8922,15.9219,1808933.0829691,0
+LPX.US,D,20070815,000000,16.281,16.4453,15.6112,15.7201,1986898.2396345,0
+LPX.US,D,20070816,000000,15.4272,16.1624,15.4272,15.8497,2735353.6869072,0
+LPX.US,D,20070817,000000,16.3237,17.1765,16.2514,16.6986,2067351.6616718,0
+LPX.US,D,20070820,000000,16.7926,16.9846,16.6372,16.949,1329996.5489873,0
+LPX.US,D,20070821,000000,16.939,17.1023,16.7926,16.949,910801.50435441,0
+LPX.US,D,20070822,000000,17.1191,17.3695,16.9667,17.3515,1108384.0237039,0
+LPX.US,D,20070823,000000,17.3695,17.598,17.0123,17.1666,1617904.8447637,0
+LPX.US,D,20070824,000000,17.1963,17.4308,17.0567,17.3952,942258.01111285,0
+LPX.US,D,20070827,000000,17.3784,17.4783,17.2122,17.4051,830633.09500517,0
+LPX.US,D,20070828,000000,17.2586,17.3695,16.8104,16.8104,1028324.7681501,0
+LPX.US,D,20070829,000000,16.939,17.0479,16.572,16.7639,1100412.7645854,0
+LPX.US,D,20070830,000000,16.6619,17.0123,16.572,16.949,1040993.6832065,0
+LPX.US,D,20070831,000000,17.1666,17.2122,16.9667,17.1479,2130156.5320766,0
+LPX.US,D,20070904,000000,17.0657,17.5327,16.9766,17.4505,651945.29978654,0
+LPX.US,D,20070905,000000,17.2853,17.3041,16.8371,16.9093,819055.71790332,0
+LPX.US,D,20070906,000000,16.9846,16.9846,16.5443,16.8281,999487.95248274,0
+LPX.US,D,20070907,000000,16.5818,16.5818,16.1692,16.2514,1091347.9461458,0
+LPX.US,D,20070910,000000,16.2712,16.3771,15.824,15.8922,846252.19458893,0
+LPX.US,D,20070911,000000,15.9595,16.0229,15.6014,16.0229,1512833.1991168,0
+LPX.US,D,20070912,000000,16.005,16.1238,15.8674,15.9021,1026249.8353531,0
+LPX.US,D,20070913,000000,15.9595,15.9852,15.6468,15.6468,985509.19188075,0
+LPX.US,D,20070914,000000,15.5647,15.6291,15.3084,15.3638,1277789.7035753,0
+LPX.US,D,20070917,000000,15.2986,15.6558,15.2986,15.5202,979064.06453214,0
+LPX.US,D,20070918,000000,15.5647,15.9753,15.3362,15.9674,1049623.907831,0
+LPX.US,D,20070919,000000,16.1525,16.3237,15.7943,16.0317,919321.56450007,0
+LPX.US,D,20070920,000000,15.9595,15.9595,15.4618,15.5469,700005.31165446,0
+LPX.US,D,20070921,000000,15.6924,15.7468,15.3718,15.4202,1014343.9861816,0
+LPX.US,D,20070924,000000,15.3915,15.4015,14.9701,15.2343,1270361.1813842,0
+LPX.US,D,20070925,000000,15.0255,15.6369,15.0165,15.5647,1564386.1324394,0
+LPX.US,D,20070926,000000,15.5568,15.6835,15.3817,15.6014,937669.50897034,0
+LPX.US,D,20070927,000000,15.7111,15.7111,15.4717,15.6112,899881.07139192,0
+LPX.US,D,20070928,000000,15.6014,15.729,15.537,15.537,1066987.4467755,0
+LPX.US,D,20071001,000000,15.5005,16.4256,15.445,16.1624,1415295.1867232,0
+LPX.US,D,20071002,000000,16.2158,16.2158,15.7201,15.9506,1068627.7857573,0
+LPX.US,D,20071003,000000,15.9852,16.572,15.5568,16.5541,1983254.7263693,0
+LPX.US,D,20071004,000000,16.6472,16.756,16.4621,16.7273,834021.9160809,0
+LPX.US,D,20071005,000000,16.939,17.1666,16.7362,17.1666,974367.41927747,0
+LPX.US,D,20071008,000000,17.1379,17.2052,16.8728,16.939,825060.18733693,0
+LPX.US,D,20071009,000000,17.029,17.1479,16.8281,17.0747,509082.18451135,0
+LPX.US,D,20071010,000000,16.9766,16.9846,16.1624,16.3237,886660.32325841,0
+LPX.US,D,20071011,000000,16.3691,16.5363,16.1138,16.3504,862635.3707409,0
+LPX.US,D,20071012,000000,16.3414,16.472,16.2514,16.3968,628025.45833132,0
+LPX.US,D,20071015,000000,16.4256,16.472,15.912,16.0673,529946.73037695,0
+LPX.US,D,20071016,000000,16.005,16.0673,15.5202,15.6369,709943.36045781,0
+LPX.US,D,20071017,000000,15.7013,15.7378,15.445,15.6014,586303.44138316,0
+LPX.US,D,20071018,000000,15.3817,15.8337,15.2154,15.7853,1105980.6188372,0
+LPX.US,D,20071019,000000,15.729,15.7853,15.5103,15.6014,1019260.9603937,0
+LPX.US,D,20071022,000000,15.4202,15.8337,15.3362,15.7013,776895.06440672,0
+LPX.US,D,20071023,000000,15.7656,15.814,15.07,15.2699,1075289.1993303,0
+LPX.US,D,20071024,000000,15.1996,15.3173,14.9602,15.2244,1312629.977993,0
+LPX.US,D,20071025,000000,15.2521,15.2521,14.7227,14.9335,2136381.3304677,0
+LPX.US,D,20071026,000000,14.9058,14.9602,14.6416,14.8059,1892597.445823,0
+LPX.US,D,20071029,000000,14.6317,14.7306,13.9164,14.0371,3790872.9103764,0
+LPX.US,D,20071030,000000,14.1459,15.7201,14.0973,15.5914,4967414.3831957,0
+LPX.US,D,20071031,000000,15.7013,15.9595,14.787,15.07,3999816.5206034,0
+LPX.US,D,20071101,000000,14.8781,14.9335,14.613,14.8059,1600209.8016995,0
+LPX.US,D,20071102,000000,14.9058,14.9434,14.5397,14.7494,1473512.5656687,0
+LPX.US,D,20071105,000000,14.613,14.8781,14.604,14.7583,1432556.6466554,0
+LPX.US,D,20071106,000000,14.8226,14.8958,14.4011,14.6683,2258889.2842561,0
+LPX.US,D,20071107,000000,14.4467,14.8681,14.4101,14.4832,2130374.8396674,0
+LPX.US,D,20071108,000000,14.512,14.8681,14.2458,14.8306,1629371.0467034,0
+LPX.US,D,20071109,000000,14.6851,14.9978,14.5495,14.8226,1273418.4983404,0
+LPX.US,D,20071112,000000,14.8404,15.5005,14.7396,15.07,1796930.2082016,0
+LPX.US,D,20071113,000000,15.1828,15.3817,14.9434,15.2343,986383.43292773,0
+LPX.US,D,20071114,000000,15.2521,15.3638,14.7306,14.8681,981030.85421701,0
+LPX.US,D,20071115,000000,14.8681,14.9235,14.1904,14.3299,1309790.9686277,0
+LPX.US,D,20071116,000000,14.4278,14.5397,14.1073,14.4011,1343101.0685425,0
+LPX.US,D,20071119,000000,14.2072,14.3122,14.0371,14.136,1641065.6630671,0
+LPX.US,D,20071120,000000,14.1073,14.3666,13.8777,14.0973,1936831.0107501,0
+LPX.US,D,20071121,000000,14.0004,14.0459,13.2287,13.2385,2013506.4986445,0
+LPX.US,D,20071123,000000,13.3315,13.477,12.9487,13.2385,853459.37713918,0
+LPX.US,D,20071126,000000,13.2584,13.2682,12.6072,12.6617,2184109.838216,0
+LPX.US,D,20071127,000000,12.736,12.9387,12.1848,12.3956,2427308.5372351,0
+LPX.US,D,20071128,000000,12.4718,13.2385,12.3956,13.0932,1680990.6851233,0
+LPX.US,D,20071129,000000,12.9912,13.7066,12.826,13.6779,1727783.300144,0
+LPX.US,D,20071130,000000,13.8155,14.0816,13.7343,14.0816,1806748.9963766,0
+LPX.US,D,20071203,000000,14.0548,14.0548,13.67,13.6868,828993.76670668,0
+LPX.US,D,20071204,000000,13.5948,13.5948,13.2009,13.3227,1049431.8780056,0
+LPX.US,D,20071205,000000,13.5137,13.7541,13.3583,13.7541,1473402.4011899,0
+LPX.US,D,20071206,000000,13.6136,14.3199,13.6136,14.2923,1498169.1952434,0
+LPX.US,D,20071207,000000,14.3834,14.8404,14.3299,14.6227,1685512.4821686,0
+LPX.US,D,20071210,000000,14.6317,15.0255,14.4467,15.0165,860413.88886662,0
+LPX.US,D,20071211,000000,15.0255,15.0255,14.1904,14.2072,1507414.9259922,0
+LPX.US,D,20071212,000000,14.5852,14.5852,13.4227,13.7343,2068117.7596066,0
+LPX.US,D,20071213,000000,13.6423,13.6967,13.2742,13.5769,1638211.4934525,0
+LPX.US,D,20071214,000000,13.4227,13.5037,12.8161,12.9387,1363747.3068171,0
+LPX.US,D,20071217,000000,12.9012,12.9012,12.3659,12.3659,1226016.441295,0
+LPX.US,D,20071218,000000,12.5083,12.8161,12.3579,12.7271,1564495.2862349,0
+LPX.US,D,20071219,000000,12.6706,12.7973,12.5262,12.7082,1165032.8221814,0
+LPX.US,D,20071220,000000,12.7973,12.9982,12.6884,12.9982,1242399.617447,0
+LPX.US,D,20071221,000000,13.1673,13.6323,12.9982,13.2188,2512979.1064221,0
+LPX.US,D,20071224,000000,13.1029,13.7808,13.1029,13.7709,532293.53697935,0
+LPX.US,D,20071226,000000,13.6868,13.7709,13.1406,13.1406,1067022.8206907,0
+LPX.US,D,20071227,000000,13.1406,13.1406,12.6172,12.6172,1555861.0188773,0
+LPX.US,D,20071228,000000,12.911,12.911,12.2333,12.443,1772997.2278636,0
+LPX.US,D,20071231,000000,12.3491,12.6706,12.0681,12.5262,2030092.822138,0
+LPX.US,D,20080102,000000,12.452,12.5519,12.0206,12.0206,2312297.8321015,0
+LPX.US,D,20080103,000000,12.0681,12.1492,11.9286,11.9642,1877022.816304,0
+LPX.US,D,20080104,000000,11.9375,11.9375,11.2439,11.3882,2854983.2146821,0
+LPX.US,D,20080107,000000,11.6832,11.9453,11.417,11.6733,2505441.4304356,0
+LPX.US,D,20080108,000000,11.8118,11.8682,11.4082,11.4349,1961692.8090328,0
+LPX.US,D,20080109,000000,11.3606,11.5813,11.0964,11.5437,1577271.3337202,0
+LPX.US,D,20080110,000000,11.7188,12.3956,11.7188,12.2135,2995206.4252004,0
+LPX.US,D,20080111,000000,12.1423,12.1848,11.8494,12.0107,1237266.3570105,0
+LPX.US,D,20080114,000000,12.1135,12.2333,11.9019,12.176,1146065.3288534,0
+LPX.US,D,20080115,000000,12.0483,12.634,11.9839,12.3065,1893908.3020517,0
+LPX.US,D,20080116,000000,12.2778,12.6439,11.9741,12.452,2316315.2981845,0
+LPX.US,D,20080117,000000,12.6617,12.7973,12.0028,12.0483,1887574.3498652,0
+LPX.US,D,20080118,000000,12.0581,12.4342,11.4635,12.4342,2766379.6425837,0
+LPX.US,D,20080122,000000,11.9196,12.9982,11.7188,12.3491,2710037.0811435,0
+LPX.US,D,20080123,000000,11.9453,12.7547,11.9019,12.6262,3560546.2737554,0
+LPX.US,D,20080124,000000,12.634,13.2584,12.2432,13.0456,3226435.6020006,0
+LPX.US,D,20080125,000000,13.1209,13.4227,12.8823,13.0655,1598651.3280643,0
+LPX.US,D,20080128,000000,13.0655,13.7165,12.92,13.6967,1653204.9800789,0
+LPX.US,D,20080129,000000,13.7442,14.4555,13.7442,14.2172,2180353.1284222,0
+LPX.US,D,20080130,000000,14.2172,14.2458,13.2089,13.2584,2693564.9648618,0
+LPX.US,D,20080131,000000,12.9982,14.0816,12.9655,13.9817,3240635.7022434,0
+LPX.US,D,20080201,000000,13.9817,13.9817,13.1574,13.6779,3266118.0600668,0
+LPX.US,D,20080204,000000,13.67,14.0004,12.7271,12.826,2941263.2258938,0
+LPX.US,D,20080205,000000,12.5885,13.1406,12.2234,12.2778,3617491.2024371,0
+LPX.US,D,20080206,000000,12.3224,12.4046,11.5091,11.8306,2870597.2608493,0
+LPX.US,D,20080207,000000,11.7366,11.9839,11.6001,11.9098,1582171.1263164,0
+LPX.US,D,20080208,000000,11.9286,12.1848,11.8306,12.0968,2094042.7967118,0
+LPX.US,D,20080211,000000,12.1333,12.176,11.8772,12.0206,1455926.6764002,0
+LPX.US,D,20080212,000000,12.0968,12.1572,11.3082,11.4447,2049438.3110168,0
+LPX.US,D,20080213,000000,11.417,11.5526,11.0797,11.1231,2749827.6823219,0
+LPX.US,D,20080214,000000,11.1152,11.3003,10.7571,10.766,2134350.8677355,0
+LPX.US,D,20080215,000000,10.7016,10.8046,10.5928,10.7116,1565916.3069425,0
+LPX.US,D,20080219,000000,10.8848,10.9312,10.2812,10.3811,2996305.0379379,0
+LPX.US,D,20080220,000000,10.3444,10.7956,10.3197,10.7956,2203054.0858281,0
+LPX.US,D,20080221,000000,10.8758,11.61,10.8758,11.0608,3308065.459389,0
+LPX.US,D,20080222,000000,11.0608,11.1409,10.4573,10.7205,2102085.814344,0
+LPX.US,D,20080225,000000,10.6937,10.9411,10.4385,10.9223,2110878.7589783,0
+LPX.US,D,20080226,000000,10.7205,11.1499,10.7205,10.9975,1275488.3777209,0
+LPX.US,D,20080227,000000,10.95,11.3003,10.7858,10.8402,1500382.5916513,0
+LPX.US,D,20080228,000000,10.7116,10.7393,10.2287,10.3009,1629858.1960498,0
+LPX.US,D,20080229,000000,10.3356,10.3356,9.90617,9.96159,2073713.9129906,0
+LPX.US,D,20080303,000000,9.97046,10.0793,9.79635,9.91507,1519018.5808596,0
+LPX.US,D,20080304,000000,9.87847,9.96159,9.57768,9.86956,1999877.4344613,0
+LPX.US,D,20080305,000000,9.94176,10.2199,9.85174,10.1615,1871079.9985512,0
+LPX.US,D,20080306,000000,10.0893,10.1347,9.81613,9.92499,2179474.8446422,0
+LPX.US,D,20080307,000000,9.81613,9.98032,9.33913,9.49259,2379504.2282398,0
+LPX.US,D,20080310,000000,9.48369,9.53909,8.90833,8.91714,1740837.2855345,0
+LPX.US,D,20080311,000000,9.09187,9.2204,8.52393,8.82561,2399906.8918414,0
+LPX.US,D,20080312,000000,8.7984,8.82561,8.50553,8.59725,3143735.4310065,0
+LPX.US,D,20080313,000000,8.50553,8.62446,8.24938,8.59725,2360847.0146824,0
+LPX.US,D,20080314,000000,8.66128,8.67037,8.19446,8.40491,2224631.1634142,0
+LPX.US,D,20080317,000000,8.39571,8.46892,7.99301,8.18515,1975275.3817845,0
+LPX.US,D,20080318,000000,8.29498,8.45071,7.85558,8.02961,2849071.7281112,0
+LPX.US,D,20080319,000000,8.05712,8.08444,7.67234,7.80986,2575724.3465126,0
+LPX.US,D,20080320,000000,7.78226,8.10284,7.69994,7.96541,2469161.9430111,0
+LPX.US,D,20080324,000000,8.02032,8.45071,7.89238,8.39571,2656970.1442504,0
+LPX.US,D,20080325,000000,8.41411,9.17339,8.3868,8.86291,2881426.7323157,0
+LPX.US,D,20080326,000000,8.84431,8.84431,8.51464,8.59725,1811120.2016114,0
+LPX.US,D,20080327,000000,8.62446,8.69787,8.3774,8.52393,2156217.0007428,0
+LPX.US,D,20080328,000000,8.55144,8.59725,8.17605,8.24938,1340371.2129726,0
+LPX.US,D,20080331,000000,8.24016,8.46003,8.14834,8.40491,2024601.7798164,0
+LPX.US,D,20080401,000000,8.43232,8.61555,8.29498,8.60616,2301078.2368848,0
+LPX.US,D,20080402,000000,8.62446,9.43223,8.62446,9.39593,3326643.8396497,0
+LPX.US,D,20080403,000000,9.34813,10.116,9.20229,10.0793,3622240.4032229,0
+LPX.US,D,20080404,000000,10.0981,10.1615,9.73994,9.82503,2794006.6703513,0
+LPX.US,D,20080407,000000,9.89627,10.0893,9.84285,9.95168,2615755.4903145,0
+LPX.US,D,20080408,000000,9.89627,10.0367,9.76865,9.94176,1838929.1523716,0
+LPX.US,D,20080409,000000,9.98828,10.0793,9.45598,9.45598,2068481.6055915,0
+LPX.US,D,20080410,000000,9.43916,9.58757,9.2109,9.32043,1763332.0635489,0
+LPX.US,D,20080411,000000,9.1829,9.26472,9.02696,9.09187,1424690.4985993,0
+LPX.US,D,20080414,000000,9.10038,9.12917,8.7984,8.83502,1311026.0236096,0
+LPX.US,D,20080415,000000,8.7984,8.88142,8.54245,8.62446,1178979.240918,0
+LPX.US,D,20080416,000000,8.66128,9.38613,8.63377,9.36674,1646304.0345659,0
+LPX.US,D,20080417,000000,9.38613,9.51139,9.20229,9.47478,1344407.882038,0
+LPX.US,D,20080418,000000,9.59648,10.2376,9.56877,10.2287,2183454.9154433,0
+LPX.US,D,20080421,000000,10.1525,10.1525,9.85174,10.0447,2920329.9535643,0
+LPX.US,D,20080422,000000,9.93392,10.1615,9.83295,10.1347,2001994.8159566,0
+LPX.US,D,20080423,000000,9.93392,10.3009,9.88836,9.98828,3749209.5130592,0
+LPX.US,D,20080424,000000,9.98828,10.2455,9.95168,10.1437,2493144.4468304,0
+LPX.US,D,20080425,000000,10.2009,11.1321,10.0616,11.1064,3578085.6715926,0
+LPX.US,D,20080428,000000,11.052,11.1676,10.573,10.6749,1660483.9211429,0
+LPX.US,D,20080429,000000,10.6937,10.7759,10.5364,10.6512,1074793.9645175,0
+LPX.US,D,20080430,000000,10.6225,10.7016,10.3634,10.5364,1959987.7863203,0
+LPX.US,D,20080501,000000,10.6749,10.8303,10.4295,10.7116,1905763.6170587,0
+LPX.US,D,20080502,000000,10.7759,10.9411,10.5018,10.6512,1883007.0720718,0
+LPX.US,D,20080505,000000,10.6414,10.8758,10.1258,10.3544,2575638.4384329,0
+LPX.US,D,20080506,000000,10.766,10.9035,9.81613,10.1912,4904304.2864371,0
+LPX.US,D,20080507,000000,10.6839,10.6839,10.1347,10.5364,1752920.0042818,0
+LPX.US,D,20080508,000000,10.4385,10.5928,10.2812,10.3444,1481671.8118794,0
+LPX.US,D,20080509,000000,10.2287,10.2376,9.90617,9.96159,1308407.3432019,0
+LPX.US,D,20080512,000000,9.95168,10.2199,9.83295,10.0793,1147198.304823,0
+LPX.US,D,20080513,000000,10.0616,10.108,9.89627,10.0367,907000.32449583,0
+LPX.US,D,20080514,000000,10.0367,10.2545,9.93392,10.0616,987863.0732662,0
+LPX.US,D,20080515,000000,10.1912,10.6839,10.1812,10.6512,1747051.9770926,0
+LPX.US,D,20080516,000000,10.6414,10.859,10.6225,10.7956,1410029.5267755,0
+LPX.US,D,20080519,000000,10.7956,11.1152,10.7116,10.8224,1714474.6225641,0
+LPX.US,D,20080520,000000,10.7482,10.7482,10.5928,10.6839,1152033.4136885,0
+LPX.US,D,20080521,000000,10.6839,10.8758,10.583,10.7205,1724038.7185497,0
+LPX.US,D,20080522,000000,10.7293,10.8848,10.5928,10.6839,948000.71357401,0
+LPX.US,D,20080523,000000,10.6749,10.6749,10.3544,10.485,928369.20132379,0
+LPX.US,D,20080527,000000,10.4573,10.6839,10.2376,10.5533,766925.68442133,0
+LPX.US,D,20080528,000000,10.6414,11.3518,10.5433,11.2142,2350467.2972807,0
+LPX.US,D,20080529,000000,11.224,11.6653,11.1963,11.6298,1909426.3333063,0
+LPX.US,D,20080530,000000,11.5813,11.6298,10.9877,11.1152,1844004.8038605,0
+LPX.US,D,20080602,000000,11.1231,11.1231,10.5928,10.6512,1921430.2187572,0
+LPX.US,D,20080603,000000,10.6671,10.9411,10.583,10.8501,1603533.9390447,0
+LPX.US,D,20080604,000000,10.7571,11.1776,10.6314,11.0232,1413095.9398813,0
+LPX.US,D,20080605,000000,11.0885,11.1866,10.8135,11.0797,1491169.2027678,0
+LPX.US,D,20080606,000000,11.0232,11.0608,10.4484,10.4949,3108436.3063746,0
+LPX.US,D,20080609,000000,10.4197,10.5433,9.59648,9.70531,2159108.5656391,0
+LPX.US,D,20080610,000000,9.64992,9.78744,9.52128,9.60637,1657152.7090147,0
+LPX.US,D,20080611,000000,9.56877,9.57768,8.7528,8.77099,2236284.3417629,0
+LPX.US,D,20080612,000000,8.73438,9.2291,8.70698,8.94553,2118464.9477628,0
+LPX.US,D,20080613,000000,8.96324,9.13688,8.88142,9.10997,1513389.0749271,0
+LPX.US,D,20080616,000000,9.10038,9.36674,8.99016,9.31152,1080442.6734326,0
+LPX.US,D,20080617,000000,9.34813,9.39593,8.98195,9.10997,1738668.3591913,0
+LPX.US,D,20080618,000000,9.01865,9.97046,9.01865,9.95168,3009750.1577622,0
+LPX.US,D,20080619,000000,9.94176,10.1525,9.56877,9.72412,2058609.2512021,0
+LPX.US,D,20080620,000000,9.641,9.65782,9.27443,9.38613,1405081.2213813,0
+LPX.US,D,20080623,000000,9.44707,9.44707,9.00926,9.03647,1201848.9824335,0
+LPX.US,D,20080624,000000,8.97234,9.01865,8.60616,8.73438,1628896.0255565,0
+LPX.US,D,20080625,000000,8.7984,9.09187,8.68888,8.91714,2454084.5696715,0
+LPX.US,D,20080626,000000,8.7984,8.87202,8.18515,8.19446,2675802.2060172,0
+LPX.US,D,20080627,000000,8.16686,8.19446,7.86467,7.99301,9706225.3447821,0
+LPX.US,D,20080630,000000,7.79147,8.00182,7.73665,7.77315,2642633.6017633,0
+LPX.US,D,20080701,000000,7.70905,7.9748,7.56251,7.90119,2447662.6880386,0
+LPX.US,D,20080702,000000,7.88299,8.04783,7.44368,7.59931,2814866.1628004,0
+LPX.US,D,20080703,000000,7.63583,7.69994,7.18722,7.33384,2072757.806597,0
+LPX.US,D,20080707,000000,7.38847,7.68154,7.25113,7.32465,3285857.7154293,0
+LPX.US,D,20080708,000000,7.27883,7.59931,7.23303,7.51689,2688476.1744902,0
+LPX.US,D,20080709,000000,7.55341,7.58081,7.23303,7.26054,2013143.6633429,0
+LPX.US,D,20080710,000000,7.23303,7.37937,7.14141,7.28794,2233829.3920483,0
+LPX.US,D,20080711,000000,7.21473,7.30624,6.93986,6.99487,3431521.4341046,0
+LPX.US,D,20080714,000000,7.1139,7.5441,7.1139,7.36126,3241736.3363475,0
+LPX.US,D,20080715,000000,7.22382,7.37035,6.92175,7.14141,2647552.5973421,0
+LPX.US,D,20080716,000000,7.17822,7.80056,7.02238,7.73665,2536101.5187605,0
+LPX.US,D,20080717,000000,7.73665,8.32258,7.73665,8.30418,2188986.3850965,0
+LPX.US,D,20080718,000000,8.33159,8.67967,8.08444,8.27677,1948435.6763008,0
+LPX.US,D,20080721,000000,8.34999,8.7435,8.28598,8.7435,2318908.71151,0
+LPX.US,D,20080722,000000,8.66128,9.29292,8.47812,9.24741,2164658.2275917,0
+LPX.US,D,20080723,000000,9.24741,9.51139,9.10038,9.10038,2805509.2568896,0
+LPX.US,D,20080724,000000,9.2109,9.37624,8.33159,8.3868,1998156.2408163,0
+LPX.US,D,20080725,000000,8.50553,8.72528,8.29498,8.56965,1570678.6466111,0
+LPX.US,D,20080728,000000,8.51464,8.80751,8.14834,8.14834,1541017.113378,0
+LPX.US,D,20080729,000000,7.75496,8.63377,7.63583,8.42322,2632411.5509551,0
+LPX.US,D,20080730,000000,8.02961,8.19446,7.36126,7.65403,2496345.2808139,0
+LPX.US,D,20080731,000000,7.5258,7.84638,7.36126,7.74564,2353989.528551,0
+LPX.US,D,20080801,000000,7.77315,8.3868,7.55341,8.14834,2579734.7378125,0
+LPX.US,D,20080804,000000,8.10284,8.23077,7.85558,7.90119,2067340.5441556,0
+LPX.US,D,20080805,000000,8.06612,8.21266,7.82816,8.07533,1646933.6902564,0
+LPX.US,D,20080806,000000,8.03862,8.26747,7.61762,7.67234,3018480.4400324,0
+LPX.US,D,20080807,000000,7.62662,7.69994,7.40677,7.44368,2112361.4313666,0
+LPX.US,D,20080808,000000,7.48939,8.45071,7.48939,8.40491,3534389.7901765,0
+LPX.US,D,20080811,000000,8.29498,9.26472,8.29498,8.95375,2646705.644744,0
+LPX.US,D,20080812,000000,8.99985,9.28322,8.73438,8.91714,2244614.3934498,0
+LPX.US,D,20080813,000000,8.7892,8.99016,8.49643,8.80751,1570859.5589202,0
+LPX.US,D,20080814,000000,8.73438,9.41442,8.56965,9.09187,1827330.5509206,0
+LPX.US,D,20080815,000000,9.17339,9.39593,9.05546,9.27443,2787095.6180054,0
+LPX.US,D,20080818,000000,9.34813,9.42234,8.80751,8.86291,1268351.9430011,0
+LPX.US,D,20080819,000000,8.77991,8.85351,8.3774,8.44151,1319465.229092,0
+LPX.US,D,20080820,000000,8.49643,8.62446,8.25858,8.56044,1214262.1946172,0
+LPX.US,D,20080821,000000,8.46892,8.77099,8.45071,8.67967,1059314.3392279,0
+LPX.US,D,20080822,000000,8.7984,9.07455,8.76179,9.05546,736343.41870986,0
+LPX.US,D,20080825,000000,8.94553,8.99016,8.43232,8.50553,1341941.8148073,0
+LPX.US,D,20080826,000000,8.53313,8.88953,8.50553,8.85351,1220058.4632929,0
+LPX.US,D,20080827,000000,8.82561,9.10997,8.72528,8.817,1443698.4192586,0
+LPX.US,D,20080828,000000,8.87202,9.26472,8.7984,9.2291,2385887.7039077,0
+LPX.US,D,20080829,000000,9.13688,9.28322,8.89913,8.91714,2204282.0660271,0
+LPX.US,D,20080902,000000,8.93613,9.33913,8.92664,9.32043,2470247.416866,0
+LPX.US,D,20080903,000000,9.33022,10.0536,9.20229,9.85967,3053689.6138515,0
+LPX.US,D,20080904,000000,9.82503,9.90617,9.42234,9.48369,1846511.2984229,0
+LPX.US,D,20080905,000000,9.48369,9.87847,9.154,9.71422,3024513.2085981,0
+LPX.US,D,20080908,000000,9.90617,10.3009,9.73994,10.2376,2589351.3893293,0
+LPX.US,D,20080909,000000,10.1615,10.4385,9.45598,9.58757,3553741.343155,0
+LPX.US,D,20080910,000000,9.66771,10.2009,9.35685,10.0447,2378243.9061756,0
+LPX.US,D,20080911,000000,10.0447,10.3109,9.64992,10.0893,1697381.9467417,0
+LPX.US,D,20080912,000000,9.98032,10.5533,9.89627,10.3721,2132520.5202948,0
+LPX.US,D,20080915,000000,9.75875,10.0071,8.85351,8.93613,2426314.0248764,0
+LPX.US,D,20080916,000000,8.49643,9.43916,8.28598,9.42234,2567575.2071349,0
+LPX.US,D,20080917,000000,9.26472,9.26472,8.24016,8.3868,2966215.9856727,0
+LPX.US,D,20080918,000000,8.58785,9.45598,7.91959,9.29292,3532852.5408904,0
+LPX.US,D,20080919,000000,9.641,10.7571,8.65216,9.83295,5421002.9802317,0
+LPX.US,D,20080922,000000,9.80624,9.84285,9.20229,9.25631,1877052.1261195,0
+LPX.US,D,20080923,000000,9.25631,9.64992,9.10997,9.20229,2027253.8127728,0
+LPX.US,D,20080924,000000,9.20229,9.52128,8.92664,9.1455,2873074.4455963,0
+LPX.US,D,20080925,000000,9.25631,9.62319,9.12917,9.38613,1731366.1724116,0
+LPX.US,D,20080926,000000,9.2109,9.33913,8.97234,9.27443,1311893.1898735,0
+LPX.US,D,20080929,000000,9.10038,9.10038,7.9748,8.10284,1925786.2637426,0
+LPX.US,D,20080930,000000,8.46892,8.53313,7.81877,8.51464,1502159.3728774,0
+LPX.US,D,20081001,000000,8.3868,8.54245,8.25858,8.39571,1675949.3968663,0
+LPX.US,D,20081002,000000,8.26747,8.3774,7.64503,7.68154,1129225.3238539,0
+LPX.US,D,20081003,000000,7.87389,8.01131,7.29705,7.35196,2358339.5094368,0
+LPX.US,D,20081006,000000,7.06809,7.45277,6.64709,7.14141,2783258.0535484,0
+LPX.US,D,20081007,000000,7.35196,7.42527,5.10882,5.56674,4806707.6544127,0
+LPX.US,D,20081008,000000,5.31046,6.17097,5.29196,5.61234,6634867.9763154,0
+LPX.US,D,20081009,000000,5.57573,5.97853,4.5779,4.66022,3404959.666526,0
+LPX.US,D,20081010,000000,4.31243,4.70602,3.84522,4.43136,5838176.658282,0
+LPX.US,D,20081013,000000,4.59599,4.83406,4.01926,4.49528,3307928.0064614,0
+LPX.US,D,20081014,000000,4.6239,4.75164,4.2116,4.43136,2741589.6028145,0
+LPX.US,D,20081015,000000,4.33073,4.45877,3.25948,3.41502,3650644.6464417,0
+LPX.US,D,20081016,000000,3.47923,3.81801,3.32339,3.72629,3020900.0158318,0
+LPX.US,D,20081017,000000,3.56165,3.90023,3.52474,3.68058,2107900.2753187,0
+LPX.US,D,20081020,000000,3.69889,3.86371,3.59836,3.73559,1518431.3738673,0
+LPX.US,D,20081021,000000,3.7719,3.8087,3.59836,3.63477,1308832.8408675,0
+LPX.US,D,20081022,000000,3.47923,3.52474,3.08534,3.23207,2320461.1210454,0
+LPX.US,D,20081023,000000,3.25948,3.32339,2.75586,3.00292,2960166.035491,0
+LPX.US,D,20081024,000000,2.83818,3.22267,2.77426,3.18606,2702754.0973463,0
+LPX.US,D,20081027,000000,3.763,3.763,2.96651,3.08534,3045159.446873,0
+LPX.US,D,20081028,000000,3.20427,3.48832,3.12205,3.45163,2492363.1886462,0
+LPX.US,D,20081029,000000,3.52474,4.00116,3.48832,3.81801,2179502.133091,0
+LPX.US,D,20081030,000000,3.90944,4.11999,3.85452,4.06516,1445112.3651832,0
+LPX.US,D,20081031,000000,3.96425,4.55958,3.92764,4.39484,1615080.9956478,0
+LPX.US,D,20081103,000000,4.49528,4.5686,3.89113,4.01015,1384391.5237252,0
+LPX.US,D,20081104,000000,4.53188,4.53188,3.15865,3.53415,2646980.5505992,0
+LPX.US,D,20081105,000000,3.42432,3.43332,3.03062,3.16767,2565995.5091506,0
+LPX.US,D,20081106,000000,3.14035,3.15865,2.42638,2.46269,4641867.2309682,0
+LPX.US,D,20081107,000000,2.4996,2.57271,1.97758,2.01438,4853494.2053336,0
+LPX.US,D,20081110,000000,2.09661,2.42638,1.97758,1.99607,2821944.9885728,0
+LPX.US,D,20081111,000000,1.97758,1.99607,1.72122,1.74882,2207593.0644894,0
+LPX.US,D,20081112,000000,1.6939,1.76703,1.47396,1.60229,2428759.8784413,0
+LPX.US,D,20081113,000000,1.61138,1.84024,1.46504,1.84024,2730247.7149195,0
+LPX.US,D,20081114,000000,1.84024,1.85845,1.64809,1.6572,2407563.8284562,0
+LPX.US,D,20081117,000000,1.6572,1.83104,1.63869,1.73952,1297503.081172,0
+LPX.US,D,20081118,000000,1.7029,1.7029,1.45585,1.48306,1638749.1769635,0
+LPX.US,D,20081119,000000,1.49235,2.05109,1.49235,1.6756,2782060.3938481,0
+LPX.US,D,20081120,000000,1.75782,1.89525,1.52886,1.52886,2724082.5468426,0
+LPX.US,D,20081121,000000,1.61138,1.64809,1.46504,1.56558,1546858.8628017,0
+LPX.US,D,20081124,000000,1.64809,1.72122,1.46504,1.6939,2597141.7361386,0
+LPX.US,D,20081125,000000,1.72122,2.75586,1.6939,1.78552,2155197.2213017,0
+LPX.US,D,20081126,000000,1.78552,2.21563,1.62058,2.21563,2227963.3862255,0
+LPX.US,D,20081128,000000,2.23374,2.40807,2.08759,2.115,1421431.0449848,0
+LPX.US,D,20081201,000000,2.21563,2.21563,1.51067,1.51067,3052510.1464505,0
+LPX.US,D,20081202,000000,1.6572,1.6572,1.46504,1.55647,1568602.7031308,0
+LPX.US,D,20081203,000000,1.52886,1.56558,1.46504,1.54717,2421981.2256066,0
+LPX.US,D,20081204,000000,1.51067,1.6756,1.48306,1.50165,2741473.3742361,0
+LPX.US,D,20081205,000000,1.51067,1.56558,1.47396,1.53817,2796583.9127441,0
+LPX.US,D,20081208,000000,1.56558,1.77613,1.47396,1.55647,3282055.5248873,0
+LPX.US,D,20081209,000000,1.57468,1.61138,1.48306,1.49235,3497755.5529167,0
+LPX.US,D,20081210,000000,1.51996,1.66619,1.51996,1.64809,2189498.8015252,0
+LPX.US,D,20081211,000000,1.73041,1.73041,1.50165,1.50165,2222877.6279037,0
+LPX.US,D,20081212,000000,1.46504,1.55647,1.45585,1.54717,1373728.815002,0
+LPX.US,D,20081215,000000,1.56558,1.60229,1.44645,1.47396,1926969.7738768,0
+LPX.US,D,20081216,000000,1.48306,1.57468,1.38242,1.57468,2268489.76484,0
+LPX.US,D,20081217,000000,1.51996,1.56558,1.41904,1.51067,1707435.2134402,0
+LPX.US,D,20081218,000000,1.52886,1.55647,1.33672,1.48306,2523034.3944873,0
+LPX.US,D,20081219,000000,1.48306,1.54717,1.37343,1.45585,1985872.3960938,0
+LPX.US,D,20081222,000000,1.46504,1.50165,1.36423,1.45585,1743545.9167552,0
+LPX.US,D,20081223,000000,1.42825,1.50165,1.2911,1.35502,2490205.3798192,0
+LPX.US,D,20081224,000000,1.35502,1.40973,1.33672,1.36423,1013901.3069,0
+LPX.US,D,20081226,000000,1.37343,1.41904,1.30932,1.36423,865450.12370718,0
+LPX.US,D,20081229,000000,1.36423,1.40094,1.28161,1.2911,1321536.1191559,0
+LPX.US,D,20081230,000000,1.29982,1.34592,1.2911,1.32742,1681633.4796966,0
+LPX.US,D,20081231,000000,1.32742,1.47396,1.31822,1.42825,2196135.9586992,0
+LPX.US,D,20090102,000000,1.43754,1.62959,1.40973,1.49235,1447835.14597,0
+LPX.US,D,20090105,000000,1.53817,1.73041,1.51067,1.72122,1392312.2486791,0
+LPX.US,D,20090106,000000,1.72122,2.15152,1.72122,1.91356,3018641.1386757,0
+LPX.US,D,20090107,000000,1.90445,2.04149,1.76703,1.82203,1603241.8515735,0
+LPX.US,D,20090108,000000,1.81283,1.91356,1.76703,1.85845,1547370.2685471,0
+LPX.US,D,20090109,000000,1.84934,1.95906,1.74882,1.79424,771080.60343187,0
+LPX.US,D,20090112,000000,1.79424,1.84934,1.64809,1.64809,903970.29598852,0
+LPX.US,D,20090113,000000,1.62959,1.73041,1.62959,1.71191,829958.96924988,0
+LPX.US,D,20090114,000000,1.6939,1.77613,1.54717,1.54717,893366.20689619,0
+LPX.US,D,20090115,000000,1.54717,1.6756,1.45585,1.62959,1115079.8005088,0
+LPX.US,D,20090116,000000,1.6939,1.6939,1.53817,1.63869,1305746.2140959,0
+LPX.US,D,20090120,000000,1.63869,1.71191,1.52886,1.59309,1640802.8854114,0
+LPX.US,D,20090121,000000,1.62959,1.75782,1.60229,1.60229,1341632.5457201,0
+LPX.US,D,20090122,000000,1.58397,1.78552,1.49235,1.60229,4554561.3762157,0
+LPX.US,D,20090123,000000,1.53817,1.97758,1.51067,1.83104,2729643.3263114,0
+LPX.US,D,20090126,000000,1.84934,1.99607,1.76703,1.84024,2014268.5538462,0
+LPX.US,D,20090127,000000,1.84024,1.94087,1.78552,1.87684,676351.27990486,0
+LPX.US,D,20090128,000000,1.93196,2.24323,1.91356,2.16071,2428129.2120676,0
+LPX.US,D,20090129,000000,2.15152,2.19722,1.84934,1.95906,1505683.6255141,0
+LPX.US,D,20090130,000000,1.98687,2.00489,1.81283,1.90445,1291018.5371751,0
+LPX.US,D,20090202,000000,1.90445,1.94087,1.82203,1.86794,1219596.5810287,0
+LPX.US,D,20090203,000000,1.92267,1.95037,1.81283,1.87684,1581737.5431844,0
+LPX.US,D,20090204,000000,1.86794,1.98687,1.83104,1.84024,1045246.6384964,0
+LPX.US,D,20090205,000000,1.78552,1.87684,1.73952,1.82203,877900.7311727,0
+LPX.US,D,20090206,000000,1.80374,2.08759,1.77613,2.08759,1359071.8859115,0
+LPX.US,D,20090209,000000,2.07829,2.19722,2.01438,2.13331,721682.44688627,0
+LPX.US,D,20090210,000000,2.12411,2.15152,1.86794,1.88606,1424669.2742501,0
+LPX.US,D,20090211,000000,1.92267,2.03259,1.88606,1.94087,663875.40535704,0
+LPX.US,D,20090212,000000,1.94087,2.00489,1.85845,1.87684,890323.03950608,0
+LPX.US,D,20090213,000000,1.87684,2.05109,1.76703,1.98687,877793.59874383,0
+LPX.US,D,20090217,000000,1.84024,1.96857,1.84024,1.84934,1001248.5627762,0
+LPX.US,D,20090218,000000,1.91356,1.93196,1.81283,1.82203,531294.98188755,0
+LPX.US,D,20090219,000000,1.84024,1.84934,1.62058,1.62058,1076813.3097336,0
+LPX.US,D,20090220,000000,1.58397,1.6939,1.57468,1.63869,662934.45921284,0
+LPX.US,D,20090223,000000,1.6756,1.6939,1.52886,1.52886,585392.81573769,0
+LPX.US,D,20090224,000000,1.55647,1.72122,1.53817,1.7029,730796.78880721,0
+LPX.US,D,20090225,000000,1.72122,1.73041,1.55647,1.55647,537342.91070268,0
+LPX.US,D,20090226,000000,1.58397,1.63869,1.52886,1.53817,554328.45409628,0
+LPX.US,D,20090227,000000,1.51067,1.63869,1.47396,1.48306,701605.22330458,0
+LPX.US,D,20090302,000000,1.43754,1.56558,1.03444,1.19019,3216183.2306936,0
+LPX.US,D,20090303,000000,1.13518,1.2634,0.943223,1.15348,2345057.1096225,0
+LPX.US,D,20090304,000000,1.19019,1.2176,1.04385,1.19929,1971089.1315919,0
+LPX.US,D,20090305,000000,1.2452,1.50165,1.01615,1.08935,2933328.3513738,0
+LPX.US,D,20090306,000000,1.08935,1.20878,1.08046,1.16298,1412019.5621762,0
+LPX.US,D,20090309,000000,1.10797,1.2634,1.10797,1.14447,795178.32514635,0
+LPX.US,D,20090310,000000,1.19019,1.28161,1.10797,1.2544,1194907.6095888,0
+LPX.US,D,20090311,000000,1.27271,1.34592,1.19019,1.2911,1097064.3708413,0
+LPX.US,D,20090312,000000,1.2452,1.50165,1.19019,1.48306,1404202.9376012,0
+LPX.US,D,20090313,000000,1.53817,1.53817,1.41904,1.51067,676747.46775504,0
+LPX.US,D,20090316,000000,1.53817,1.74882,1.51067,1.58397,1150173.7564326,0
+LPX.US,D,20090317,000000,1.57468,1.75782,1.57468,1.75782,858454.17396479,0
+LPX.US,D,20090318,000000,1.74882,1.91356,1.6756,1.91356,1363652.3025877,0
+LPX.US,D,20090319,000000,1.95037,2.05109,1.81283,1.85845,1076050.2438486,0
+LPX.US,D,20090320,000000,1.88606,1.93196,1.73952,1.79424,1362802.3179397,0
+LPX.US,D,20090323,000000,1.94087,2.07829,1.84024,2.07829,1328550.2611975,0
+LPX.US,D,20090324,000000,2.115,2.13331,1.95037,2.05109,1087087.9160729,0
+LPX.US,D,20090325,000000,2.05109,2.20672,1.99607,2.08759,1425712.2994066,0
+LPX.US,D,20090326,000000,2.02338,2.28894,1.98687,2.28894,1468204.4570229,0
+LPX.US,D,20090327,000000,2.24323,2.24323,2.03259,2.05109,1345703.5780175,0
+LPX.US,D,20090330,000000,1.96857,2.01438,1.87684,1.89525,988295.64571488,0
+LPX.US,D,20090331,000000,1.95906,2.1057,1.84024,2.04149,1726803.9480347,0
+LPX.US,D,20090401,000000,1.95906,2.0691,1.88606,2.0601,700570.28361428,0
+LPX.US,D,20090402,000000,2.0691,2.5085,2.0691,2.4722,3826576.3083249,0
+LPX.US,D,20090403,000000,2.48099,2.65503,2.46269,2.65503,2247258.3409398,0
+LPX.US,D,20090406,000000,2.63693,2.70085,2.56351,2.69174,1295528.2060208,0
+LPX.US,D,20090407,000000,2.71015,2.71015,2.28894,2.38038,1774033.1782371,0
+LPX.US,D,20090408,000000,2.41707,2.55451,2.30755,2.40807,964856.88950632,0
+LPX.US,D,20090409,000000,2.59092,2.72816,2.4996,2.69174,1762502.2925667,0
+LPX.US,D,20090413,000000,2.68264,2.85658,2.63693,2.82007,1268050.7593803,0
+LPX.US,D,20090414,000000,2.81057,2.82947,2.55451,2.59092,1494207.3167414,0
+LPX.US,D,20090415,000000,2.4996,2.82947,2.4996,2.79247,1503938.1754701,0
+LPX.US,D,20090416,000000,2.83818,2.88399,2.61853,2.8748,1501125.4438704,0
+LPX.US,D,20090417,000000,2.8748,3.15865,2.83818,2.99392,1821508.0044794,0
+LPX.US,D,20090420,000000,2.939,2.9481,2.5085,2.56351,1837302.9629559,0
+LPX.US,D,20090421,000000,2.56351,3.02142,2.45368,2.91149,1818108.0658875,0
+LPX.US,D,20090422,000000,2.83818,3.24107,2.83818,3.15865,2988955.3490437,0
+LPX.US,D,20090423,000000,3.18606,3.66227,3.18606,3.58006,4160620.2749825,0
+LPX.US,D,20090424,000000,3.57055,3.86371,3.57055,3.79961,3045231.2053865,0
+LPX.US,D,20090427,000000,3.7537,3.7537,3.50654,3.70809,2307116.058867,0
+LPX.US,D,20090428,000000,3.65297,3.91883,3.52474,3.7719,2335446.5222055,0
+LPX.US,D,20090429,000000,3.8087,4.05577,3.7719,3.99186,2377338.3339466,0
+LPX.US,D,20090430,000000,4.11999,4.2116,3.72629,3.72629,2451951.0172435,0
+LPX.US,D,20090501,000000,3.72629,3.93694,3.59836,3.82702,2800786.3338693,0
+LPX.US,D,20090504,000000,3.84522,4.22081,3.84522,4.08338,2748096.3818439,0
+LPX.US,D,20090505,000000,4.44946,4.59599,4.11999,4.49528,3544891.8002563,0
+LPX.US,D,20090506,000000,4.5779,4.66932,3.37861,4.25732,3445406.2011605,0
+LPX.US,D,20090507,000000,4.22981,4.51358,3.8087,3.90023,2538997.1263901,0
+LPX.US,D,20090508,000000,4.12908,4.32134,3.92764,4.20231,2673706.048871,0
+LPX.US,D,20090511,000000,4.35803,4.55958,4.30322,4.44946,2806504.7799315,0
+LPX.US,D,20090512,000000,4.48628,4.48628,4.11088,4.30322,2513596.6339132,0
+LPX.US,D,20090513,000000,4.18409,4.33974,3.69889,3.7537,3547525.6409135,0
+LPX.US,D,20090514,000000,3.47923,3.7719,3.38751,3.57055,2779559.9633854,0
+LPX.US,D,20090515,000000,3.59836,3.79961,3.47923,3.56165,1556133.903366,0
+LPX.US,D,20090518,000000,3.72629,3.83631,3.49734,3.763,2418072.9133191,0
+LPX.US,D,20090519,000000,3.79961,4.02837,3.7537,3.96425,1502777.9110517,0
+LPX.US,D,20090520,000000,4.01015,4.33073,3.87283,3.90023,2435085.7451616,0
+LPX.US,D,20090521,000000,3.82702,3.84522,3.62587,3.72629,1475882.6179868,0
+LPX.US,D,20090522,000000,3.7537,3.89113,3.72629,3.72629,620171.43847463,0
+LPX.US,D,20090526,000000,3.68058,4.03776,3.61647,4.01926,1260125.9916931,0
+LPX.US,D,20090527,000000,3.93694,4.11088,3.763,3.7719,1401764.1588193,0
+LPX.US,D,20090528,000000,3.84522,4.15669,3.69889,4.10187,2143490.4767387,0
+LPX.US,D,20090529,000000,4.13839,4.24822,3.86371,3.97355,2015183.2222248,0
+LPX.US,D,20090601,000000,4.04677,4.24822,4.03776,4.20231,1406109.0862886,0
+LPX.US,D,20090602,000000,4.1659,4.32134,4.04677,4.18409,1133133.6361412,0
+LPX.US,D,20090603,000000,4.25732,4.25732,3.90944,3.97355,1014892.7872087,0
+LPX.US,D,20090604,000000,3.99186,4.1659,3.94605,4.1659,1505121.6856041,0
+LPX.US,D,20090605,000000,4.22981,4.23921,3.94605,4.06516,1363108.554977,0
+LPX.US,D,20090608,000000,4.02837,4.06516,3.82702,3.90023,2254160.2971361,0
+LPX.US,D,20090609,000000,3.86371,3.99186,3.8087,3.87283,939788.9118322,0
+LPX.US,D,20090610,000000,3.88203,3.96425,3.7719,3.86371,1140214.4832801,0
+LPX.US,D,20090611,000000,3.86371,3.92764,3.84522,3.87283,757713.30622113,0
+LPX.US,D,20090612,000000,3.87283,4.04677,3.82702,4.04677,1579128.9696096,0
+LPX.US,D,20090615,000000,4.00116,4.00116,3.71728,3.85452,1508636.8420913,0
+LPX.US,D,20090616,000000,3.91883,3.92764,3.71728,3.71728,1081950.6129033,0
+LPX.US,D,20090617,000000,3.71728,3.72629,3.47923,3.59836,2133668.6565137,0
+LPX.US,D,20090618,000000,3.59836,3.66227,3.57055,3.58006,745181.8440923,0
+LPX.US,D,20090619,000000,3.63477,3.63477,3.3328,3.41502,1953123.2254058,0
+LPX.US,D,20090622,000000,3.39681,3.45163,3.08534,3.11324,1805239.0355394,0
+LPX.US,D,20090623,000000,3.13135,3.30529,3.05803,3.18606,1295113.8258714,0
+LPX.US,D,20090624,000000,3.22267,3.47923,3.20427,3.25018,733270.94150432,0
+LPX.US,D,20090625,000000,3.20427,3.41502,3.15865,3.3328,1059302.2110285,0
+LPX.US,D,20090626,000000,3.31429,3.42432,3.16767,3.3603,1561165.08479,0
+LPX.US,D,20090629,000000,3.3418,3.41502,3.14955,3.36921,1023442.1571699,0
+LPX.US,D,20090630,000000,3.32339,3.41502,3.13135,3.13135,1501646.9564486,0
+LPX.US,D,20090701,000000,3.21377,3.351,3.20427,3.27748,1655240.4962276,0
+LPX.US,D,20090702,000000,3.25018,3.64397,3.20427,3.42432,2637511.4588431,0
+LPX.US,D,20090706,000000,3.36921,3.39681,3.22267,3.27748,1814367.5270264,0
+LPX.US,D,20090707,000000,3.25948,3.32339,3.06713,3.07633,1695354.5160594,0
+LPX.US,D,20090708,000000,3.13135,3.25948,2.78326,2.82947,2696407.006277,0
+LPX.US,D,20090709,000000,2.83818,3.00292,2.75586,2.77426,2337177.8226835,0
+LPX.US,D,20090710,000000,2.74656,2.97561,2.52701,2.90239,1157777.1268331,0
+LPX.US,D,20090713,000000,2.91149,2.95721,2.78326,2.85658,1634455.794342,0
+LPX.US,D,20090714,000000,2.86578,2.939,2.80167,2.82007,1112972.5258464,0
+LPX.US,D,20090715,000000,2.9299,3.11324,2.8748,3.11324,1405302.5610222,0
+LPX.US,D,20090716,000000,3.10364,3.22267,2.9481,3.19555,1025346.2844906,0
+LPX.US,D,20090717,000000,3.22267,3.22267,3.04893,3.05803,1010837.925844,0
+LPX.US,D,20090720,000000,3.07633,3.24107,3.06713,3.14035,660332.96042103,0
+LPX.US,D,20090721,000000,3.18606,3.24107,3.03963,3.15865,669770.72099521,0
+LPX.US,D,20090722,000000,3.08534,3.28689,3.03963,3.25948,1254577.3404239,0
+LPX.US,D,20090723,000000,3.29609,3.52474,3.11324,3.46993,1668741.2036328,0
+LPX.US,D,20090724,000000,3.39681,3.47923,3.3328,3.46083,956042.7205229,0
+LPX.US,D,20090727,000000,3.44262,3.84522,3.40581,3.8087,2208727.0511421,0
+LPX.US,D,20090728,000000,3.79961,3.85452,3.62587,3.78149,1281211.8771996,0
+LPX.US,D,20090729,000000,3.7447,3.7537,3.63477,3.64397,958588.63173368,0
+LPX.US,D,20090730,000000,3.70809,3.91883,3.67148,3.88203,1171891.3189961,0
+LPX.US,D,20090731,000000,3.88203,4.00116,3.763,3.86371,1136695.2840598,0
+LPX.US,D,20090803,000000,3.91883,4.04677,3.79961,3.81801,2252224.8386332,0
+LPX.US,D,20090804,000000,3.79021,4.78854,3.70809,4.73333,4970497.9779175,0
+LPX.US,D,20090805,000000,4.78854,5.44761,4.64191,5.38328,5731845.7012542,0
+LPX.US,D,20090806,000000,5.73147,6.16167,5.53012,5.66745,6394845.8548809,0
+LPX.US,D,20090807,000000,5.63984,6.2992,5.63984,5.96032,3560464.4084088,0
+LPX.US,D,20090810,000000,5.91462,5.98783,5.72226,5.88701,2502020.2674947,0
+LPX.US,D,20090811,000000,5.90541,5.94212,5.42939,5.49341,2726775.0071307,0
+LPX.US,D,20090812,000000,5.27347,5.74997,5.20944,5.62155,2558939.9290941,0
+LPX.US,D,20090813,000000,5.70406,5.74048,5.49341,5.61234,1564678.2199106,0
+LPX.US,D,20090814,000000,5.55752,5.59404,5.24646,5.33778,1617877.5563148,0
+LPX.US,D,20090817,000000,5.20044,5.20044,4.79754,4.88897,2901996.1586602,0
+LPX.US,D,20090818,000000,4.9805,5.4201,4.94418,5.33778,1963079.4665084,0
+LPX.US,D,20090819,000000,5.25525,5.51172,5.08131,5.4385,1790746.8478254,0
+LPX.US,D,20090820,000000,5.47502,5.64945,5.39269,5.59404,1471304.2226772,0
+LPX.US,D,20090821,000000,5.66745,5.98783,5.66745,5.93292,2756373.8779996,0
+LPX.US,D,20090824,000000,6.01514,6.24409,5.92371,6.24409,4780015.5086894,0
+LPX.US,D,20090825,000000,6.31721,6.6837,5.99693,6.66539,4936905.8973645,0
+LPX.US,D,20090826,000000,6.99487,7.07738,6.57377,6.93986,3249535.7793065,0
+LPX.US,D,20090827,000000,6.86664,6.95835,6.64709,6.89445,2516165.7908396,0
+LPX.US,D,20090828,000000,6.97687,7.04979,6.77532,6.84854,1575115.5462599,0
+LPX.US,D,20090831,000000,6.81203,6.95835,6.62858,6.89445,3061892.3194437,0
+LPX.US,D,20090901,000000,6.85744,6.99487,6.32661,6.37252,3253317.7561826,0
+LPX.US,D,20090902,000000,6.37252,6.40894,6.17097,6.24409,2378327.7928887,0
+LPX.US,D,20090903,000000,6.30821,6.44564,6.15277,6.2625,2656665.9285798,0
+LPX.US,D,20090904,000000,6.2718,6.30821,6.15277,6.21678,2810010.8402691,0
+LPX.US,D,20090908,000000,6.31721,6.40894,6.18908,6.30821,4532880.1982507,0
+LPX.US,D,20090909,000000,6.34462,6.59188,6.17097,6.48215,4964736.0724737,0
+LPX.US,D,20090910,000000,6.51896,7.1231,6.49155,7.1139,8134274.2479073,0
+LPX.US,D,20090911,000000,7.14141,7.37035,6.75682,6.78432,6066362.6676921,0
+LPX.US,D,20090914,000000,6.6927,6.93986,6.37252,6.77532,3215444.4212077,0
+LPX.US,D,20090915,000000,6.83904,7.14141,6.66539,6.72001,5463457.742566,0
+LPX.US,D,20090916,000000,6.7295,7.13221,6.72001,7.07738,3879495.6854574,0
+LPX.US,D,20090917,000000,7.07738,7.1139,6.61019,6.80263,2312724.3404505,0
+LPX.US,D,20090918,000000,6.88505,6.92175,6.51896,6.84854,4213338.52614,0
+LPX.US,D,20090921,000000,6.72001,6.72001,6.32661,6.61019,2279425.358052,0
+LPX.US,D,20090922,000000,6.43634,7.03148,6.43634,6.86664,4983786.4418315,0
+LPX.US,D,20090923,000000,6.66539,6.72001,6.48215,6.49155,3723279.4225374,0
+LPX.US,D,20090924,000000,6.2718,6.52806,6.20739,6.51896,25015511.083107,0
+LPX.US,D,20090925,000000,6.35422,6.48215,6.14347,6.19858,5231949.6171774,0
+LPX.US,D,20090928,000000,6.23518,6.45474,6.16167,6.42714,3747019.3623669,0
+LPX.US,D,20090929,000000,6.42714,6.57377,6.29,6.47305,3487061.5130116,0
+LPX.US,D,20090930,000000,6.49155,6.54616,6.02454,6.10676,5632307.5466271,0
+LPX.US,D,20091001,000000,5.95112,6.04274,5.69446,5.74048,6560361.4147641,0
+LPX.US,D,20091002,000000,5.64945,5.80468,5.41099,5.67645,4087321.4799641,0
+LPX.US,D,20091005,000000,5.72226,5.91462,5.65796,5.8779,2895059.8392319,0
+LPX.US,D,20091006,000000,5.96032,6.18908,5.85951,6.15277,3461526.5996567,0
+LPX.US,D,20091007,000000,6.15277,6.2718,5.8689,5.93292,2277195.7907114,0
+LPX.US,D,20091008,000000,6.05214,6.50946,6.00623,6.39063,4513700.4614317,0
+LPX.US,D,20091009,000000,6.42714,6.60138,6.23518,6.32661,3115485.8223315,0
+LPX.US,D,20091012,000000,6.40894,6.62858,6.30821,6.32661,2984785.2697837,0
+LPX.US,D,20091013,000000,6.2992,6.53716,6.21678,6.44564,2390160.8728633,0
+LPX.US,D,20091014,000000,6.54616,6.6837,6.50035,6.51896,3249393.2729624,0
+LPX.US,D,20091015,000000,6.40894,6.59188,6.36312,6.51896,3411167.2833011,0
+LPX.US,D,20091016,000000,6.41813,6.43634,6.14347,6.30821,2350877.634697,0
+LPX.US,D,20091019,000000,6.30821,6.35422,6.18008,6.22559,1949069.3747243,0
+LPX.US,D,20091020,000000,6.22559,6.30821,6.01514,6.13426,2043118.5083962,0
+LPX.US,D,20091021,000000,6.07925,6.21678,5.74997,5.78628,2890288.4034138,0
+LPX.US,D,20091022,000000,5.81389,6.08865,5.59404,5.96972,3441366.5000451,0
+LPX.US,D,20091023,000000,5.96032,6.04274,5.63984,5.66745,2758625.6803728,0
+LPX.US,D,20091026,000000,5.68576,5.81389,5.09982,5.16364,5010318.8995948,0
+LPX.US,D,20091027,000000,5.17303,5.31046,5.10882,5.15474,3567151.0890641,0
+LPX.US,D,20091028,000000,5.11802,5.14533,4.80675,4.81576,4898122.9474275,0
+LPX.US,D,20091029,000000,4.88897,5.08131,4.88897,4.93477,2720958.5247893,0
+LPX.US,D,20091030,000000,4.93477,4.93477,4.55039,4.80675,6812815.9513648,0
+LPX.US,D,20091102,000000,4.83406,5.11802,4.55039,4.73333,5228709.3665455,0
+LPX.US,D,20091103,000000,4.66932,5.20944,4.5869,4.81576,4257734.8110769,0
+LPX.US,D,20091104,000000,5.054,5.18213,4.77925,4.80675,5902391.431878,0
+LPX.US,D,20091105,000000,4.88897,5.82289,4.86157,5.65796,7866834.3101464,0
+LPX.US,D,20091106,000000,5.54822,5.90541,5.50251,5.75897,4683356.7907593,0
+LPX.US,D,20091109,000000,5.85951,6.12516,5.85951,6.05214,5654448.5854896,0
+LPX.US,D,20091110,000000,6.02454,6.09746,5.89631,6.03354,2592002.4116024,0
+LPX.US,D,20091111,000000,6.10676,6.18008,5.90541,5.98783,2231560.4080593,0
+LPX.US,D,20091112,000000,5.91462,6.09746,5.59404,5.64945,2804534.9581968,0
+LPX.US,D,20091113,000000,5.63984,5.96032,5.62155,5.78628,3050981.9933141,0
+LPX.US,D,20091116,000000,5.82289,6.02454,5.80468,5.95112,2467856.1401987,0
+LPX.US,D,20091117,000000,5.93292,5.95112,5.80468,5.90541,1673088.1524687,0
+LPX.US,D,20091118,000000,5.89631,5.96972,5.76819,5.84139,1478048.5122802,0
+LPX.US,D,20091119,000000,5.8505,5.8505,5.47502,5.55752,2091751.5776904,0
+LPX.US,D,20091120,000000,5.52082,5.60334,5.42939,5.58503,1379500.8272785,0
+LPX.US,D,20091123,000000,5.70406,5.85951,5.66745,5.81389,1911861.0693551,0
+LPX.US,D,20091124,000000,5.85951,5.8779,5.65796,5.75897,1869169.8071306,0
+LPX.US,D,20091125,000000,5.80468,5.85951,5.66745,5.79558,1470630.096922,0
+LPX.US,D,20091127,000000,5.44761,5.68576,5.33778,5.54822,1761454.2139936,0
+LPX.US,D,20091130,000000,5.58503,5.74048,5.49341,5.71327,2010247.04503,0
+LPX.US,D,20091201,000000,5.79558,5.90541,5.64945,5.77718,2280906.0090738,0
+LPX.US,D,20091202,000000,5.76819,6.16167,5.72226,6.09746,3470955.2640813,0
+LPX.US,D,20091203,000000,6.18008,6.20739,5.81389,5.84139,2198303.8743591,0
+LPX.US,D,20091204,000000,6.03354,6.18008,5.80468,5.94212,2616713.6180746,0
+LPX.US,D,20091207,000000,5.94212,6.05214,5.8505,5.89631,1378227.3663315,0
+LPX.US,D,20091208,000000,5.79558,5.91462,5.68576,5.70406,1355236.342821,0
+LPX.US,D,20091209,000000,5.70406,5.74997,5.53913,5.64945,1883335.5441415,0
+LPX.US,D,20091210,000000,5.67645,5.75897,5.48431,5.53012,2007082.595645,0
+LPX.US,D,20091211,000000,5.60334,5.70406,5.55752,5.63064,1551473.6427099,0
+LPX.US,D,20091214,000000,5.68576,5.69446,5.48431,5.60334,1710927.1242117,0
+LPX.US,D,20091215,000000,5.60334,5.73147,5.58503,5.62155,1225071.4524177,0
+LPX.US,D,20091216,000000,5.64945,5.80468,5.64945,5.72226,2096138.953858,0
+LPX.US,D,20091217,000000,5.68576,5.82289,5.57573,5.76819,5513372.3582735,0
+LPX.US,D,20091218,000000,5.81389,5.94212,5.64945,5.83229,3398645.9280053,0
+LPX.US,D,20091221,000000,5.84139,6.19858,5.84139,6.15277,1746214.1206441,0
+LPX.US,D,20091222,000000,6.17097,6.61019,6.14347,6.55566,2699215.6951435,0
+LPX.US,D,20091223,000000,6.57377,6.6837,6.46394,6.63769,2135621.2966327,0
+LPX.US,D,20091224,000000,6.66539,6.73841,6.59188,6.73841,648433.17534927,0
+LPX.US,D,20091228,000000,6.77532,6.83904,6.66539,6.73841,1340689.5782094,0
+LPX.US,D,20091229,000000,6.77532,6.77532,6.6927,6.7295,952033.3399063,0
+LPX.US,D,20091230,000000,6.72001,6.74781,6.61968,6.67459,1512584.5710272,0
+LPX.US,D,20091231,000000,6.64709,6.7019,6.39063,6.39063,1555711.4377502,0
+LPX.US,D,20100104,000000,6.46394,6.6837,6.46394,6.66539,1106720.4390064,0
+LPX.US,D,20100105,000000,6.67459,6.93986,6.62858,6.92175,2144617.3886084,0
+LPX.US,D,20100106,000000,6.50035,6.67459,6.34462,6.45474,5532065.9564294,0
+LPX.US,D,20100107,000000,6.45474,6.64709,6.37252,6.60138,2277168.5022625,0
+LPX.US,D,20100108,000000,6.61968,6.67459,6.48215,6.57377,1414522.0140054,0
+LPX.US,D,20100111,000000,6.62858,6.88505,6.49155,6.87594,2844385.1896895,0
+LPX.US,D,20100112,000000,6.80263,6.85744,6.63769,6.64709,1659957.3551482,0
+LPX.US,D,20100113,000000,6.7113,6.83023,6.65609,6.77532,1261367.1107749,0
+LPX.US,D,20100114,000000,6.80263,6.89445,6.7019,6.73841,1151100.5530107,0
+LPX.US,D,20100115,000000,6.73841,6.79342,6.6837,6.76622,2426332.2171757,0
+LPX.US,D,20100119,000000,7.18722,7.28794,6.99487,7.10469,3058113.3746175,0
+LPX.US,D,20100120,000000,7.0957,7.34276,6.98567,7.15961,4054173.0893761,0
+LPX.US,D,20100121,000000,7.15961,7.28794,6.88505,6.92175,4642716.2049328,0
+LPX.US,D,20100122,000000,6.89445,7.04979,6.7295,6.83023,2223572.9780082,0
+LPX.US,D,20100125,000000,6.7019,6.77532,6.53716,6.63769,2867799.689499,0
+LPX.US,D,20100126,000000,6.63769,6.83904,6.55566,6.76622,2539392.3035569,0
+LPX.US,D,20100127,000000,6.7113,6.82083,6.50035,6.62858,3380709.3316345,0
+LPX.US,D,20100128,000000,6.64709,6.7019,6.30821,6.36312,3406263.4479718,0
+LPX.US,D,20100129,000000,6.45474,6.73841,6.37252,6.50946,3097876.6873471,0
+LPX.US,D,20100201,000000,6.51896,6.82083,6.50035,6.79342,2099866.3538363,0
+LPX.US,D,20100202,000000,6.80263,7.04088,6.6837,7.01338,2496014.7873778,0
+LPX.US,D,20100203,000000,6.93986,6.93986,6.7295,6.79342,1710906.9105459,0
+LPX.US,D,20100204,000000,6.76622,6.76622,6.34462,6.40894,2868668.8771295,0
+LPX.US,D,20100205,000000,6.40894,6.52806,6.22559,6.50946,2174337.5414724,0
+LPX.US,D,20100208,000000,6.51896,6.76622,6.41813,6.44564,2222180.2564327,0
+LPX.US,D,20100209,000000,6.52806,6.6837,6.39063,6.59188,4059864.2469894,0
+LPX.US,D,20100210,000000,6.53716,6.56457,6.24409,6.44564,3202675.4485053,0
+LPX.US,D,20100211,000000,6.38142,6.46394,6.24409,6.43634,2707613.4626109,0
+LPX.US,D,20100212,000000,6.32661,6.45474,6.29,6.43634,2658987.4680998,0
+LPX.US,D,20100216,000000,6.48215,6.74781,6.46394,6.7019,4059873.343139,0
+LPX.US,D,20100217,000000,6.6927,6.6927,6.49155,6.53716,3386349.9550833,0
+LPX.US,D,20100218,000000,6.54616,6.7019,6.50946,6.64709,5149433.3905425,0
+LPX.US,D,20100219,000000,6.66539,7.14141,6.66539,7.06809,5502326.6005828,0
+LPX.US,D,20100222,000000,7.23303,7.60832,7.04979,7.51689,6039905.0004924,0
+LPX.US,D,20100223,000000,7.29705,7.31525,6.92175,7.03148,4015194.0668806,0
+LPX.US,D,20100224,000000,7.03148,7.29705,6.99487,7.20562,2622813.0917376,0
+LPX.US,D,20100225,000000,7.14141,7.23303,7.04088,7.18722,1955101.1326068,0
+LPX.US,D,20100226,000000,7.21473,7.31525,6.93986,6.96737,3458760.3594885,0
+LPX.US,D,20100301,000000,7.02238,7.36126,6.98567,7.29705,2470653.7115491,0
+LPX.US,D,20100302,000000,7.35196,7.55341,7.33384,7.47099,3154667.9921686,0
+LPX.US,D,20100303,000000,7.48939,7.80986,7.48939,7.61762,2579371.9025109,0
+LPX.US,D,20100304,000000,7.66352,7.87389,7.51689,7.59931,2146137.4562785,0
+LPX.US,D,20100305,000000,7.72745,7.82816,7.59931,7.81877,2272222.2182349,0
+LPX.US,D,20100308,000000,7.83727,7.99301,7.73665,7.87389,1768543.1465988,0
+LPX.US,D,20100309,000000,7.78226,7.96541,7.73665,7.80986,1920946.1014606,0
+LPX.US,D,20100310,000000,7.73665,7.95631,7.5258,7.58081,4299924.774389,0
+LPX.US,D,20100311,000000,7.48028,7.78226,7.39786,7.76406,2060221.2910517,0
+LPX.US,D,20100312,000000,7.78226,7.81877,7.59002,7.72745,1507255.2380321,0
+LPX.US,D,20100315,000000,7.66352,7.71824,7.41617,7.5258,2230104.0134366,0
+LPX.US,D,20100316,000000,7.5258,7.73665,7.48939,7.73665,1355714.3960178,0
+LPX.US,D,20100317,000000,7.81877,8.01131,7.80056,7.94719,2301382.4525555,0
+LPX.US,D,20100318,000000,7.95631,8.00182,7.74564,7.79147,1273336.6329938,0
+LPX.US,D,20100319,000000,7.83727,7.94719,7.43438,7.47099,3386455.0661456,0
+LPX.US,D,20100322,000000,7.49849,7.59931,7.33384,7.59002,1478315.332669,0
+LPX.US,D,20100323,000000,7.59002,7.68154,7.47099,7.65403,1481195.7800493,0
+LPX.US,D,20100324,000000,7.65403,7.75496,7.59931,7.70905,2641161.0362079,0
+LPX.US,D,20100325,000000,7.75496,7.87389,7.32465,7.33384,2557308.6862619,0
+LPX.US,D,20100326,000000,7.35196,7.5352,7.15961,7.49849,4746166.7145804,0
+LPX.US,D,20100329,000000,7.5441,7.77315,7.50779,7.73665,2942162.7340231,0
+LPX.US,D,20100330,000000,7.77315,7.99301,7.69073,7.82816,2248167.955902,0
+LPX.US,D,20100331,000000,8.19446,8.42322,8.05712,8.28598,6838467.0932979,0
+LPX.US,D,20100401,000000,8.44151,8.86291,8.35909,8.54245,5890901.9842226,0
+LPX.US,D,20100405,000000,8.69787,9.37624,8.69787,9.32043,6306726.4000789,0
+LPX.US,D,20100406,000000,9.24741,9.38613,8.91714,9.1637,5325512.6121863,0
+LPX.US,D,20100407,000000,9.11948,9.38613,9.07455,9.24741,4499279.0215481,0
+LPX.US,D,20100408,000000,9.1829,9.74886,8.96324,9.71422,5138608.9724927,0
+LPX.US,D,20100409,000000,9.73994,10.3721,9.72412,10.1812,8400093.0496689,0
+LPX.US,D,20100412,000000,9.90617,9.90617,9.52128,9.77754,6206131.0707293,0
+LPX.US,D,20100413,000000,9.84285,10.0704,9.6321,9.87847,6300192.3326007,0
+LPX.US,D,20100414,000000,9.99725,10.2911,9.88836,10.0536,6665505.8296079,0
+LPX.US,D,20100415,000000,10.0367,10.2455,9.96159,10.116,3170908.6619764,0
+LPX.US,D,20100416,000000,10.0616,10.2455,9.83295,10.1347,5338090.5657465,0
+LPX.US,D,20100419,000000,10.0447,10.4295,10.017,10.2099,7004098.8817597,0
+LPX.US,D,20100420,000000,10.3009,10.5533,10.2287,10.4098,3426981.4447602,0
+LPX.US,D,20100421,000000,10.3721,10.8935,10.3356,10.8135,4010347.8404988,0
+LPX.US,D,20100422,000000,10.6937,11.1499,10.4484,11.0707,5387662.5598182,0
+LPX.US,D,20100423,000000,11.2627,11.8306,11.1776,11.7723,6487336.5149177,0
+LPX.US,D,20100426,000000,12.0394,12.3065,11.5259,11.5526,8195762.1979834,0
+LPX.US,D,20100427,000000,11.5526,11.9019,10.8224,10.9223,6590269.5547202,0
+LPX.US,D,20100428,000000,11.1321,11.234,10.6127,10.6512,6445040.42986,0
+LPX.US,D,20100429,000000,10.7759,11.4447,10.7759,11.3606,4875398.7443058,0
+LPX.US,D,20100430,000000,11.4269,11.5259,10.7116,10.766,3545413.3128346,0
+LPX.US,D,20100503,000000,10.8224,11.3518,10.8046,11.2627,3057607.0222886,0
+LPX.US,D,20100504,000000,11.1064,11.1064,10.2911,10.4295,4647101.5597338,0
+LPX.US,D,20100505,000000,10.2199,10.8046,9.84285,10.5018,6393691.6545623,0
+LPX.US,D,20100506,000000,10.6314,10.7205,8.71609,9.51139,10046543.633312,0
+LPX.US,D,20100507,000000,9.55888,9.78744,8.80751,9.44707,7696197.6180262,0
+LPX.US,D,20100510,000000,10.1615,10.2911,9.1455,9.27443,9856159.2003631,0
+LPX.US,D,20100511,000000,9.08424,9.154,8.63377,8.63377,11112255.597774,0
+LPX.US,D,20100512,000000,8.71609,9.82503,8.71609,9.6875,9002703.8659573,0
+LPX.US,D,20100513,000000,9.66771,9.66771,9.04586,9.2109,8324244.3007067,0
+LPX.US,D,20100514,000000,9.02696,9.02696,8.58785,8.7435,9137213.6838297,0
+LPX.US,D,20100517,000000,8.88953,8.96324,8.07533,8.30418,7470512.0390788,0
+LPX.US,D,20100518,000000,8.45071,8.69787,7.71824,8.00182,9062623.2355652,0
+LPX.US,D,20100519,000000,7.9378,8.08444,7.50779,7.72745,5812584.1359796,0
+LPX.US,D,20100520,000000,7.40677,7.59931,7.15071,7.18722,8215896.0198294,0
+LPX.US,D,20100521,000000,7.10469,7.78226,6.88505,7.5258,8612701.3975102,0
+LPX.US,D,20100524,000000,7.50779,7.74564,7.16882,7.22382,4824830.2165089,0
+LPX.US,D,20100525,000000,6.89445,7.27883,6.64709,7.24223,5874032.6694074,0
+LPX.US,D,20100526,000000,7.44368,7.68154,7.27883,7.30624,5081103.1145842,0
+LPX.US,D,20100527,000000,7.58081,7.80986,7.49849,7.80986,2331536.1885515,0
+LPX.US,D,20100528,000000,7.81877,8.02961,7.68154,7.78226,4078212.1914597,0
+LPX.US,D,20100601,000000,7.65403,7.65403,7.10469,7.14141,3467554.314806,0
+LPX.US,D,20100602,000000,7.41617,7.5352,7.23303,7.48028,3487041.2993457,0
+LPX.US,D,20100603,000000,7.5718,7.61762,7.10469,7.31525,3835740.1737271,0
+LPX.US,D,20100604,000000,7.01338,7.18722,6.6837,6.7113,4457873.3484701,0
+LPX.US,D,20100607,000000,6.73841,6.76622,6.34462,6.39063,7202749.6933479,0
+LPX.US,D,20100608,000000,6.40894,6.93986,6.39063,6.73841,7854943.6212242,0
+LPX.US,D,20100609,000000,6.83023,6.87594,6.51896,6.56457,7027826.6933895,0
+LPX.US,D,20100610,000000,6.75682,6.79342,6.46394,6.78432,5219342.3538017,0
+LPX.US,D,20100611,000000,6.6837,7.26944,6.67459,7.26054,5976775.7007512,0
+LPX.US,D,20100614,000000,7.39786,7.51689,6.98567,7.02238,3932332.18656,0
+LPX.US,D,20100615,000000,7.04979,7.26944,6.95835,7.23303,2752513.0678269,0
+LPX.US,D,20100616,000000,7.1231,7.36126,6.98567,7.28794,4291528.0176049,0
+LPX.US,D,20100617,000000,7.37035,7.37035,6.90315,7.01338,2575639.4491162,0
+LPX.US,D,20100618,000000,6.95835,7.23303,6.92175,7.18722,3408141.297527,0
+LPX.US,D,20100621,000000,7.37035,7.44368,6.93986,7.02238,3071868.7742121,0
+LPX.US,D,20100622,000000,7.02238,7.02238,6.56457,6.61968,4371984.4716922,0
+LPX.US,D,20100623,000000,6.59188,6.7019,6.46394,6.60138,3773274.8929082,0
+LPX.US,D,20100624,000000,6.50035,6.75682,6.46394,6.48215,3234271.4295579,0
+LPX.US,D,20100625,000000,6.50035,6.93095,6.39063,6.86664,3905548.0686572,0
+LPX.US,D,20100628,000000,6.81203,6.84854,6.57377,6.73841,3107888.5160307,0
+LPX.US,D,20100629,000000,6.52806,6.52806,5.93292,6.07925,14285626.284248,0
+LPX.US,D,20100630,000000,6.18908,6.56457,6.07025,6.12516,7193342.2532726,0
+LPX.US,D,20100701,000000,6.12516,6.39983,5.91462,6.34462,5265903.5223487,0
+LPX.US,D,20100702,000000,6.39983,6.42714,6.15277,6.32661,4157986.4343254,0
+LPX.US,D,20100706,000000,6.50946,6.52806,6.01514,6.01514,4493421.1011918,0
+LPX.US,D,20100707,000000,6.04274,6.41813,6.02454,6.39063,4015044.4857535,0
+LPX.US,D,20100708,000000,6.49155,6.56457,6.38142,6.53716,2738376.6406316,0
+LPX.US,D,20100709,000000,6.50035,6.93986,6.50035,6.92175,2512132.1538241,0
+LPX.US,D,20100712,000000,6.93095,6.95835,6.65609,6.76622,1794382.2756243,0
+LPX.US,D,20100713,000000,6.88505,7.14141,6.85744,6.99487,3106837.4054078,0
+LPX.US,D,20100714,000000,6.98567,7.06809,6.82083,6.95835,2009521.3744269,0
+LPX.US,D,20100715,000000,6.99487,6.99487,6.63769,6.79342,3977434.9391175,0
+LPX.US,D,20100716,000000,6.73841,6.76622,6.33571,6.39983,2287368.3180383,0
+LPX.US,D,20100719,000000,6.45474,6.45474,6.02454,6.14347,5152151.1179127,0
+LPX.US,D,20100720,000000,5.96972,6.44564,5.90541,6.41813,2555206.465016,0
+LPX.US,D,20100721,000000,6.53716,6.54616,6.08865,6.18908,2590533.8887801,0
+LPX.US,D,20100722,000000,6.29,6.78432,6.2718,6.72001,3885466.8023424,0
+LPX.US,D,20100723,000000,6.77532,7.38847,6.7295,7.37035,4443019.3361379,0
+LPX.US,D,20100726,000000,7.28794,7.74564,7.24223,7.59931,4453896.3097189,0
+LPX.US,D,20100727,000000,7.69073,7.71824,7.26054,7.33384,4214382.5619799,0
+LPX.US,D,20100728,000000,7.32465,7.45277,6.97687,7.0957,3863323.7421133,0
+LPX.US,D,20100729,000000,7.23303,7.49849,6.95835,7.32465,4428730.2957654,0
+LPX.US,D,20100730,000000,7.1139,7.1139,6.59188,6.66539,7129510.528644,0
+LPX.US,D,20100802,000000,6.94916,6.94916,6.62858,6.77532,3966590.3074019,0
+LPX.US,D,20100803,000000,6.82083,6.83023,6.44564,6.48215,3521044.7279982,0
+LPX.US,D,20100804,000000,6.54616,6.7113,6.46394,6.7019,2230649.7824138,0
+LPX.US,D,20100805,000000,6.59188,6.76622,6.50946,6.72001,2748598.6914398,0
+LPX.US,D,20100806,000000,6.59188,6.85744,6.54616,6.81203,4208198.1909205,0
+LPX.US,D,20100809,000000,6.86664,7.03148,6.76622,6.94916,1826229.9168163,0
+LPX.US,D,20100810,000000,6.84854,6.85744,6.50946,6.63769,2885633.196174,0
+LPX.US,D,20100811,000000,6.48215,6.50035,6.15277,6.19858,3598721.8030343,0
+LPX.US,D,20100812,000000,6.07025,6.33571,6.00623,6.18008,2486680.1164992,0
+LPX.US,D,20100813,000000,6.19858,6.2718,6.14347,6.17097,1875678.6075266,0
+LPX.US,D,20100816,000000,6.06115,6.51896,6.04274,6.20739,2317754.5111914,0
+LPX.US,D,20100817,000000,6.29,6.53716,6.21678,6.39063,2060635.6712012,0
+LPX.US,D,20100818,000000,6.38142,6.76622,6.2718,6.57377,2920003.5028613,0
+LPX.US,D,20100819,000000,6.55566,6.64709,6.21678,6.29,2683314.6149215,0
+LPX.US,D,20100820,000000,6.20739,6.2625,6.14347,6.22559,2595851.0935757,0
+LPX.US,D,20100823,000000,6.22559,6.36312,5.99693,6.00623,1608690.4451969,0
+LPX.US,D,20100824,000000,5.85951,6.13426,5.72226,5.99693,2645360.4252833,0
+LPX.US,D,20100825,000000,5.92371,6.31721,5.81389,6.2718,3077004.0560152,0
+LPX.US,D,20100826,000000,6.25319,6.56457,6.01514,6.07025,2343022.6041571,0
+LPX.US,D,20100827,000000,6.18008,6.34462,5.93292,6.31721,2047889.9442145,0
+LPX.US,D,20100830,000000,6.24409,6.39063,6.18008,6.18908,1503620.8209166,0
+LPX.US,D,20100831,000000,6.16167,6.36312,6.05214,6.09746,2275973.8746122,0
+LPX.US,D,20100901,000000,6.2625,6.46394,6.22559,6.40894,2636940.4227834,0
+LPX.US,D,20100902,000000,6.45474,6.82083,6.39983,6.77532,2155640.9112667,0
+LPX.US,D,20100903,000000,6.87594,7.01338,6.77532,6.94916,1951361.604429,0
+LPX.US,D,20100907,000000,6.87594,6.91255,6.7019,6.78432,1891688.8415441,0
+LPX.US,D,20100908,000000,6.79342,6.93095,6.65609,6.7113,2137052.4241731,0
+LPX.US,D,20100909,000000,6.91255,7.02238,6.73841,6.83023,1743180.0494037,0
+LPX.US,D,20100910,000000,6.87594,7.08649,6.83023,6.83023,2150781.5460021,0
+LPX.US,D,20100913,000000,6.98567,7.14141,6.95835,7.07738,2010430.9893891,0
+LPX.US,D,20100914,000000,6.97687,7.08649,6.85744,6.95835,1327756.8748138,0
+LPX.US,D,20100915,000000,6.90315,7.05889,6.79342,6.98567,1214956.5340384,0
+LPX.US,D,20100916,000000,6.93095,7.04979,6.67459,6.78432,1570048.9909206,0
+LPX.US,D,20100917,000000,6.89445,6.93986,6.67459,6.77532,2829751.5063148,0
+LPX.US,D,20100920,000000,6.7019,6.92175,6.61019,6.84854,2614011.0509537,0
+LPX.US,D,20100921,000000,6.88505,7.0957,6.85744,6.89445,3609084.3388201,0
+LPX.US,D,20100922,000000,6.86664,7.06809,6.80263,6.98567,2183437.7338273,0
+LPX.US,D,20100923,000000,6.87594,7.30624,6.86664,6.91255,4391273.3623066,0
+LPX.US,D,20100924,000000,7.04088,7.32465,6.99487,7.20562,2388095.0362159,0
+LPX.US,D,20100927,000000,7.17822,7.20562,7.01338,7.0957,1792337.6633259,0
+LPX.US,D,20100928,000000,7.0957,7.15961,6.87594,7.15961,1973655.2564686,0
+LPX.US,D,20100929,000000,7.15961,7.20562,7.05889,7.1231,1678089.013394,0
+LPX.US,D,20100930,000000,7.21473,7.23303,6.85744,6.93095,2514724.5564662,0
+LPX.US,D,20101001,000000,7.06809,7.15961,6.85744,6.98567,2631390.760831,0
+LPX.US,D,20101004,000000,6.96737,7.04088,6.77532,6.83904,1875390.5627886,0
+LPX.US,D,20101005,000000,6.92175,6.97687,6.77532,6.93095,2299283.2633594,0
+LPX.US,D,20101006,000000,6.92175,7.08649,6.91255,7.03148,1715708.6668628,0
+LPX.US,D,20101007,000000,7.07738,7.17822,7.02238,7.1139,1478610.4521901,0
+LPX.US,D,20101008,000000,7.14141,7.22382,7.04979,7.13221,2247843.5265654,0
+LPX.US,D,20101011,000000,7.10469,7.22382,7.00407,7.02238,1831823.0381504,0
+LPX.US,D,20101012,000000,7.00407,7.04088,6.84854,6.98567,2205595.9543057,0
+LPX.US,D,20101013,000000,7.04979,7.30624,7.04088,7.20562,3699170.5833068,0
+LPX.US,D,20101014,000000,7.19622,7.23303,7.00407,7.1231,1857719.7761235,0
+LPX.US,D,20101015,000000,7.22382,7.30624,7.1139,7.17822,2472209.1531344,0
+LPX.US,D,20101018,000000,7.20562,7.66352,7.19622,7.59002,2888571.2525018,0
+LPX.US,D,20101019,000000,7.43438,7.62662,7.23303,7.29705,2841566.39399,0
+LPX.US,D,20101020,000000,7.36126,7.62662,7.28794,7.5258,2104856.0972454,0
+LPX.US,D,20101021,000000,7.5718,7.77315,7.33384,7.51689,2084847.6001276,0
+LPX.US,D,20101022,000000,7.5352,7.5718,7.34276,7.48028,950335.39197692,0
+LPX.US,D,20101025,000000,7.55341,7.77315,7.44368,7.64503,1581653.6564713,0
+LPX.US,D,20101026,000000,7.5352,7.61762,7.43438,7.47099,1266267.9140544,0
+LPX.US,D,20101027,000000,7.34276,7.5258,7.1231,7.27883,2295391.1220047,0
+LPX.US,D,20101028,000000,7.35196,7.37937,7.00407,7.07738,1879631.3898788,0
+LPX.US,D,20101029,000000,7.05889,7.25113,7.02238,7.08649,1553495.0092925,0
+LPX.US,D,20101101,000000,7.1231,7.34276,7.07738,7.24223,3023462.0979752,0
+LPX.US,D,20101102,000000,7.33384,7.39786,7.17822,7.19622,2683613.7771758,0
+LPX.US,D,20101103,000000,7.15961,7.30624,7.07738,7.25113,1418768.9051954,0
+LPX.US,D,20101104,000000,7.44368,7.69073,7.38847,7.59002,4163138.8977444,0
+LPX.US,D,20101105,000000,7.62662,7.71824,7.22382,7.36126,4558036.1053712,0
+LPX.US,D,20101108,000000,7.38847,8.23077,7.37937,8.06612,7554134.9639177,0
+LPX.US,D,20101109,000000,8.02961,8.06612,7.48028,7.58081,4213688.2225588,0
+LPX.US,D,20101110,000000,7.58081,7.70905,7.44368,7.59002,2363094.7743223,0
+LPX.US,D,20101111,000000,7.48028,7.75496,7.44368,7.69994,2179814.4342281,0
+LPX.US,D,20101112,000000,7.56251,7.70905,7.5258,7.65403,2841318.7765836,0
+LPX.US,D,20101115,000000,7.69994,7.69994,7.38847,7.39786,2009909.4768107,0
+LPX.US,D,20101116,000000,7.32465,7.36126,7.0957,7.21473,2937056.7620354,0
+LPX.US,D,20101117,000000,7.20562,7.26944,7.00407,7.06809,2435158.5143586,0
+LPX.US,D,20101118,000000,7.24223,7.46169,7.23303,7.30624,2196307.7748587,0
+LPX.US,D,20101119,000000,7.31525,7.48939,7.17822,7.48939,2321056.4135039,0
+LPX.US,D,20101122,000000,7.42527,7.48939,7.27883,7.32465,2217206.6839561,0
+LPX.US,D,20101123,000000,7.22382,7.61762,7.20562,7.50779,2805314.1950143,0
+LPX.US,D,20101124,000000,7.55341,7.78226,7.46169,7.66352,2389422.0633774,0
+LPX.US,D,20101126,000000,7.59002,7.70905,7.5718,7.66352,424806.35826625,0
+LPX.US,D,20101129,000000,7.56251,7.60832,7.37035,7.5258,2002136.3116174,0
+LPX.US,D,20101130,000000,7.37035,7.56251,7.36126,7.50779,1948458.9220164,0
+LPX.US,D,20101201,000000,7.67234,7.77315,7.60832,7.69994,1905396.739024,0
+LPX.US,D,20101202,000000,7.72745,8.32258,7.69073,8.23077,3271920.3928422,0
+LPX.US,D,20101203,000000,8.23077,8.48743,8.20317,8.44151,2991916.6510871,0
+LPX.US,D,20101206,000000,8.39571,8.42322,8.27677,8.3684,1011369.5452553,0
+LPX.US,D,20101207,000000,8.52393,8.57895,8.3774,8.42322,2688697.5141309,0
+LPX.US,D,20101208,000000,8.46003,8.48743,8.13975,8.24016,2235981.1367755,0
+LPX.US,D,20101209,000000,8.28598,8.41411,8.15774,8.3868,1603721.9261368,0
+LPX.US,D,20101210,000000,8.3774,8.58785,8.3774,8.48743,2492045.8340928,0
+LPX.US,D,20101213,000000,8.53313,8.70698,8.49643,8.66128,1909040.2522891,0
+LPX.US,D,20101214,000000,8.64306,8.67037,8.45071,8.51464,2072631.4711856,0
+LPX.US,D,20101215,000000,8.44151,8.62446,8.21266,8.24938,2258995.4060016,0
+LPX.US,D,20101216,000000,8.28598,8.49643,8.24016,8.49643,2422267.2489781,0
+LPX.US,D,20101217,000000,8.50553,8.70698,8.34999,8.70698,4016221.9317878,0
+LPX.US,D,20101220,000000,8.69787,8.7892,8.55144,8.71609,1958646.6095928,0
+LPX.US,D,20101221,000000,8.7892,8.98195,8.73438,8.91714,2372144.4325126,0
+LPX.US,D,20101222,000000,8.91714,9.1829,8.91714,9.12917,2878138.979569,0
+LPX.US,D,20101223,000000,9.10038,9.23782,9.06515,9.09187,1579412.9716145,0
+LPX.US,D,20101227,000000,9.02696,9.1455,8.93613,9.09187,1027792.1380556,0
+LPX.US,D,20101228,000000,9.07455,9.09187,8.80751,8.817,903680.22988392,0
+LPX.US,D,20101229,000000,8.88142,8.95375,8.80751,8.817,946708.04964445,0
+LPX.US,D,20101230,000000,8.7892,8.91714,8.71609,8.83502,539332.94610325,0
+LPX.US,D,20101231,000000,8.80751,8.88953,8.63377,8.66128,1035516.790451,0
+LPX.US,D,20110103,000000,8.77991,9.2204,8.73438,8.92664,2173231.8539517,0
+LPX.US,D,20110104,000000,8.84431,9.11948,8.817,8.98195,2443247.0127388,0
+LPX.US,D,20110105,000000,8.92664,9.32043,8.86291,9.20229,2477839.6697503,0
+LPX.US,D,20110106,000000,9.2109,9.38613,9.07455,9.13688,1913754.0791597,0
+LPX.US,D,20110107,000000,9.20229,9.33022,8.73438,9.2204,2592924.154764,0
+LPX.US,D,20110110,000000,9.1637,9.37624,9.04586,9.27443,2628818.5718545,0
+LPX.US,D,20110111,000000,9.04586,9.17339,8.76179,8.86291,5291972.0764812,0
+LPX.US,D,20110112,000000,8.94553,9.09187,8.80751,9.03647,1545629.8719195,0
+LPX.US,D,20110113,000000,8.99985,9.05546,8.76179,8.86291,2026642.3493815,0
+LPX.US,D,20110114,000000,8.7984,9.09187,8.76179,9.09187,1679483.756336,0
+LPX.US,D,20110118,000000,8.88142,9.1637,8.7435,9.1637,2773153.242002,0
+LPX.US,D,20110119,000000,9.11948,9.12917,8.817,8.87202,2950135.0038248,0
+LPX.US,D,20110120,000000,8.817,8.88953,8.41411,8.47812,4792596.4942994,0
+LPX.US,D,20110121,000000,8.54245,8.95375,8.52393,8.77099,4324846.2029859,0
+LPX.US,D,20110124,000000,8.80751,9.24741,8.80751,9.19269,4939948.0540713,0
+LPX.US,D,20110125,000000,9.154,9.58757,9.1455,9.58757,5909533.9306976,0
+LPX.US,D,20110126,000000,9.61428,9.71422,9.47478,9.50149,2927185.4183292,0
+LPX.US,D,20110127,000000,9.50149,9.58757,9.30173,9.40452,1764358.9177729,0
+LPX.US,D,20110128,000000,9.43916,9.55888,9.00926,9.17339,4616188.800586,0
+LPX.US,D,20110131,000000,9.20229,9.33913,9.07455,9.19269,2181113.1622573,0
+LPX.US,D,20110201,000000,9.25631,9.53118,9.17339,9.49259,2596105.785765,0
+LPX.US,D,20110202,000000,9.41442,9.61428,9.37624,9.48369,1589392.4584328,0
+LPX.US,D,20110203,000000,9.43916,9.51139,9.30173,9.43223,1512344.0284039,0
+LPX.US,D,20110204,000000,9.43916,9.67761,9.34813,9.62319,2098691.9398517,0
+LPX.US,D,20110207,000000,9.6875,10.2287,9.6321,9.94176,5865711.7138702,0
+LPX.US,D,20110208,000000,9.92499,10.1347,9.85967,10.0981,2671015.6099497,0
+LPX.US,D,20110209,000000,10.0447,10.2099,9.98828,10.0704,3855417.1667254,0
+LPX.US,D,20110210,000000,10.017,10.5433,9.93392,10.1912,4883857.1527708,0
+LPX.US,D,20110211,000000,10.0616,10.3721,9.87847,10.3109,6600256.1163216,0
+LPX.US,D,20110214,000000,10.3009,10.3998,10.1812,10.3109,1842579.7404198,0
+LPX.US,D,20110215,000000,10.2376,10.3444,10.1713,10.1912,2473886.8873979,0
+LPX.US,D,20110216,000000,10.2545,10.583,10.2376,10.5018,3303744.7883186,0
+LPX.US,D,20110217,000000,10.4949,10.6225,10.3901,10.5928,1474781.9838826,0
+LPX.US,D,20110218,000000,10.6314,10.6414,9.93392,9.98828,3705794.601598,0
+LPX.US,D,20110222,000000,9.83295,9.85174,9.2204,9.35685,6107682.4326903,0
+LPX.US,D,20110223,000000,9.30173,9.33913,8.817,8.98195,5579340.6673799,0
+LPX.US,D,20110224,000000,8.99985,9.32043,8.93613,9.28322,3900559.3359313,0
+LPX.US,D,20110225,000000,9.32043,9.641,9.24741,9.56877,3116761.3046451,0
+LPX.US,D,20110228,000000,9.641,9.71422,9.2109,9.44707,4385839.9289326,0
+LPX.US,D,20110301,000000,9.53118,9.55888,8.96324,9.05546,2716580.2447714,0
+LPX.US,D,20110302,000000,9.07455,9.48369,9.01865,9.09187,1986762.8080734,0
+LPX.US,D,20110303,000000,9.27443,9.47478,9.25631,9.32043,1820527.6416869,0
+LPX.US,D,20110304,000000,9.35685,9.46489,9.10997,9.2109,1123018.7177619,0
+LPX.US,D,20110307,000000,9.2204,9.2204,8.82561,8.92664,2935430.5726196,0
+LPX.US,D,20110308,000000,9.04586,9.59648,8.99016,9.32043,3993754.4422222,0
+LPX.US,D,20110309,000000,9.32043,9.54898,9.23782,9.24741,3401664.8389963,0
+LPX.US,D,20110310,000000,9.07455,9.10997,8.80751,8.86291,2458525.5120535,0
+LPX.US,D,20110311,000000,8.85351,9.23782,8.59725,9.06515,4183060.4760993,0
+LPX.US,D,20110314,000000,8.99016,9.47478,8.92664,9.35685,2890679.5378475,0
+LPX.US,D,20110315,000000,8.89913,9.28322,8.77099,9.1455,2602729.8040562,0
+LPX.US,D,20110316,000000,9.17339,9.2109,8.71609,8.80751,3098501.2896212,0
+LPX.US,D,20110317,000000,9.05546,9.08424,8.71609,8.72528,2703315.026573,0
+LPX.US,D,20110318,000000,8.96324,9.19269,8.7984,8.97234,5116701.4014704,0
+LPX.US,D,20110321,000000,9.11948,9.37624,9.03647,9.33022,1205941.23908,0
+LPX.US,D,20110322,000000,9.29292,9.35685,9.1637,9.2109,1389411.587633,0
+LPX.US,D,20110323,000000,9.2109,9.30173,8.97234,9.19269,1698302.67922,0
+LPX.US,D,20110324,000000,9.29292,9.34813,9.04586,9.19269,1245719.712059,0
+LPX.US,D,20110325,000000,9.26472,9.43223,9.1455,9.29292,918247.20816142,0
+LPX.US,D,20110328,000000,9.36674,9.44707,9.23782,9.25631,1119139.7152899,0
+LPX.US,D,20110329,000000,9.28322,9.42234,9.154,9.36674,1360188.6909484,0
+LPX.US,D,20110330,000000,9.41442,9.50149,9.33913,9.43223,1425062.4300505,0
+LPX.US,D,20110331,000000,9.42234,9.64992,9.40452,9.61428,1598901.9775206,0
+LPX.US,D,20110401,000000,9.71422,9.98828,9.61428,9.75875,2522723.1040336,0
+LPX.US,D,20110404,000000,9.76865,9.88836,9.28322,9.30173,4540806.9873043,0
+LPX.US,D,20110405,000000,9.30173,9.62319,9.29292,9.46489,1854080.3055914,0
+LPX.US,D,20110406,000000,9.26472,9.28322,8.98195,9.00926,5069632.8699113,0
+LPX.US,D,20110407,000000,8.99985,9.05546,8.84431,8.88142,2120779.4124999,0
+LPX.US,D,20110408,000000,8.92664,9.04586,8.71609,8.77991,1733955.5430039,0
+LPX.US,D,20110411,000000,8.76179,8.84431,8.56965,8.59725,1709315.0843621,0
+LPX.US,D,20110412,000000,8.49643,8.55144,8.26747,8.46892,4336301.2874095,0
+LPX.US,D,20110413,000000,8.56044,8.57895,8.08444,8.28598,3955898.2888633,0
+LPX.US,D,20110414,000000,8.21266,8.3684,8.09353,8.3408,2359734.2523787,0
+LPX.US,D,20110415,000000,8.35909,8.55144,8.25858,8.51464,3332974.7597864,0
+LPX.US,D,20110418,000000,8.33159,8.35909,8.13034,8.23077,3055001.4807636,0
+LPX.US,D,20110419,000000,8.24938,8.28598,8.02961,8.19446,2662218.6225822,0
+LPX.US,D,20110420,000000,8.3868,8.67967,8.27677,8.56965,3112612.4497342,0
+LPX.US,D,20110421,000000,8.67967,8.67967,8.47812,8.66128,1102494.7721655,0
+LPX.US,D,20110425,000000,8.56965,8.7435,8.51464,8.55144,1544495.8852667,0
+LPX.US,D,20110426,000000,8.60616,8.66128,8.3408,8.3684,2837582.2804557,0
+LPX.US,D,20110427,000000,8.34999,8.46892,8.23077,8.44151,1417282.1900739,0
+LPX.US,D,20110428,000000,8.45071,8.59725,8.40491,8.46003,2103952.546383,0
+LPX.US,D,20110429,000000,8.49643,8.61555,8.33159,8.51464,1224682.3393506,0
+LPX.US,D,20110502,000000,8.58785,8.61555,8.23077,8.24016,2132414.3985493,0
+LPX.US,D,20110503,000000,8.22197,8.33159,8.03862,8.12114,2549960.0080508,0
+LPX.US,D,20110504,000000,8.12114,8.24016,7.83727,8.14834,4421463.482901,0
+LPX.US,D,20110505,000000,8.00182,8.24016,7.94719,8.16686,1982358.2502899,0
+LPX.US,D,20110506,000000,8.33159,8.3408,8.09353,8.13034,2263540.4487626,0
+LPX.US,D,20110509,000000,8.00182,8.10284,7.77315,7.9748,2898198.0108515,0
+LPX.US,D,20110510,000000,8.09353,8.09353,7.87389,8.04783,4356152.1179339,0
+LPX.US,D,20110511,000000,7.99301,8.03862,7.79147,7.9748,3293279.1628373,0
+LPX.US,D,20110512,000000,7.88299,8.05712,7.81877,7.94719,2102769.0362489,0
+LPX.US,D,20110513,000000,7.96541,7.9837,7.73665,7.78226,1797832.7483808,0
+LPX.US,D,20110516,000000,7.74564,7.88299,7.62662,7.64503,1823775.9777851,0
+LPX.US,D,20110517,000000,7.59002,7.67234,7.36126,7.41617,2841978.7527729,0
+LPX.US,D,20110518,000000,7.46169,7.59002,7.40677,7.5441,2255406.4696342,0
+LPX.US,D,20110519,000000,7.61762,7.62662,7.48028,7.59931,2571712.9445295,0
+LPX.US,D,20110520,000000,7.5352,7.59931,7.36126,7.40677,2325883.4369032,0
+LPX.US,D,20110523,000000,7.26054,7.37035,7.21473,7.24223,1977292.7056339,0
+LPX.US,D,20110524,000000,7.25113,7.43438,7.22382,7.22382,2170045.1695343,0
+LPX.US,D,20110525,000000,7.15071,7.5352,7.15071,7.50779,2515619.011179,0
+LPX.US,D,20110526,000000,7.46169,7.55341,7.30624,7.5258,1781811.3968471,0
+LPX.US,D,20110527,000000,7.56251,7.59931,7.44368,7.50779,1414469.4584743,0
+LPX.US,D,20110531,000000,7.58081,7.67234,7.50779,7.67234,2140385.6576678,0
+LPX.US,D,20110601,000000,7.64503,7.67234,7.31525,7.33384,2589943.649738,0
+LPX.US,D,20110602,000000,7.33384,7.46169,7.23303,7.32465,1528670.6062915,0
+LPX.US,D,20110603,000000,7.17822,7.29705,7.13221,7.26054,2099033.5508043,0
+LPX.US,D,20110606,000000,7.07738,7.18722,6.85744,6.87594,3575185.0105465,0
+LPX.US,D,20110607,000000,7.14141,7.18722,6.86664,6.86664,3161102.002001,0
+LPX.US,D,20110608,000000,6.87594,6.89445,6.7019,6.73841,2755787.6816907,0
+LPX.US,D,20110609,000000,6.74781,6.84854,6.6837,6.80263,2038608.8395505,0
+LPX.US,D,20110610,000000,6.74781,6.80263,6.55566,6.72001,2529210.6800804,0
+LPX.US,D,20110613,000000,6.72001,6.80263,6.56457,6.63769,1551861.7450936,0
+LPX.US,D,20110614,000000,6.73841,7.02238,6.73841,6.98567,2409528.5967745,0
+LPX.US,D,20110615,000000,6.89445,6.93986,6.64709,6.74781,2085385.2836385,0
+LPX.US,D,20110616,000000,6.77532,6.96737,6.67459,6.80263,2402651.9076605,0
+LPX.US,D,20110617,000000,6.92175,6.94916,6.81203,6.89445,2452847.4933229,0
+LPX.US,D,20110620,000000,6.87594,7.1139,6.80263,7.04979,1762590.222013,0
+LPX.US,D,20110621,000000,7.15961,7.35196,7.07738,7.33384,2885075.2989973,0
+LPX.US,D,20110622,000000,7.27883,7.49849,7.27883,7.34276,3210943.8485115,0
+LPX.US,D,20110623,000000,7.21473,7.40677,7.16882,7.38847,2536003.4824813,0
+LPX.US,D,20110624,000000,7.42527,7.48939,7.34276,7.45277,2683699.6852554,0
+LPX.US,D,20110627,000000,7.42527,7.59931,7.32465,7.34276,4262031.2257483,0
+LPX.US,D,20110628,000000,7.34276,7.43438,7.27883,7.36126,2715029.8566025,0
+LPX.US,D,20110629,000000,7.43438,7.43438,7.27883,7.35196,2353850.0542568,0
+LPX.US,D,20110630,000000,7.34276,7.5441,7.26944,7.45277,2157622.8612009,0
+LPX.US,D,20110701,000000,7.46169,7.69994,7.43438,7.67234,2057805.7579855,0
+LPX.US,D,20110705,000000,7.67234,7.73665,7.51689,7.65403,2707712.5095735,0
+LPX.US,D,20110706,000000,7.64503,7.69073,7.55341,7.65403,1574105.8736519,0
+LPX.US,D,20110707,000000,7.74564,7.83727,7.69073,7.78226,2316017.1466135,0
+LPX.US,D,20110708,000000,7.66352,7.80056,7.58081,7.78226,3189461.7751549,0
+LPX.US,D,20110711,000000,7.60832,7.69994,7.5352,7.5718,2030726.5205617,0
+LPX.US,D,20110712,000000,7.50779,7.60832,7.47099,7.5441,2476440.8840751,0
+LPX.US,D,20110713,000000,7.60832,7.79147,7.56251,7.61762,1981980.254739,0
+LPX.US,D,20110714,000000,7.63583,7.73665,7.48028,7.49849,3557354.5359214,0
+LPX.US,D,20110715,000000,7.47099,7.55341,7.40677,7.41617,1920306.3389373,0
+LPX.US,D,20110718,000000,7.35196,7.44368,7.24223,7.31525,3740129.5343702,0
+LPX.US,D,20110719,000000,7.45277,7.55341,7.42527,7.5352,2427992.7698233,0
+LPX.US,D,20110720,000000,7.58081,7.59931,7.46169,7.47099,1358532.181034,0
+LPX.US,D,20110721,000000,7.47099,7.59931,7.47099,7.5352,1851566.736246,0
+LPX.US,D,20110722,000000,7.5352,7.55341,7.39786,7.49849,1293077.2990395,0
+LPX.US,D,20110725,000000,7.37035,7.5441,7.33384,7.37937,1847620.0179934,0
+LPX.US,D,20110726,000000,7.37937,7.41617,7.30624,7.34276,1501088.0485886,0
+LPX.US,D,20110727,000000,7.29705,7.30624,7.01338,7.04979,3181629.9903306,0
+LPX.US,D,20110728,000000,7.03148,7.26054,6.99487,7.00407,2293612.319412,0
+LPX.US,D,20110729,000000,6.78432,7.14141,6.65609,7.0957,4215157.7560644,0
+LPX.US,D,20110801,000000,7.13221,7.15961,6.59188,6.64709,5665243.693724,0
+LPX.US,D,20110802,000000,6.59188,6.7295,6.41813,6.43634,3654493.3284149,0
+LPX.US,D,20110803,000000,6.40894,6.54616,6.29,6.47305,3124080.6730407,0
+LPX.US,D,20110804,000000,6.34462,6.36312,5.99693,6.00623,4213983.3420799,0
+LPX.US,D,20110805,000000,6.09746,6.24409,5.8779,5.98783,5203728.3076345,0
+LPX.US,D,20110808,000000,5.67645,5.85951,5.31957,5.52082,10773819.201532,0
+LPX.US,D,20110809,000000,5.67645,5.77718,5.27347,5.77718,4646564.8869061,0
+LPX.US,D,20110810,000000,5.71327,5.76819,5.4659,5.4659,4139598.0625234,0
+LPX.US,D,20110811,000000,5.51172,6.01514,5.4568,5.93292,4122775.2391397,0
+LPX.US,D,20110812,000000,6.02454,6.08865,5.85951,6.05214,3070949.0524169,0
+LPX.US,D,20110815,000000,6.13426,6.2718,6.08865,6.2718,1844337.3186633,0
+LPX.US,D,20110816,000000,6.24409,6.37252,6.08865,6.25319,4900434.3801147,0
+LPX.US,D,20110817,000000,6.31721,6.32661,5.99693,6.05214,4224414.6043293,0
+LPX.US,D,20110818,000000,5.89631,5.89631,5.47502,5.53913,3420453.4413816,0
+LPX.US,D,20110819,000000,5.4568,5.62155,5.34717,5.39269,2663926.6773445,0
+LPX.US,D,20110822,000000,5.59404,5.65796,5.18213,5.21875,4220811.5183959,0
+LPX.US,D,20110823,000000,5.25525,5.47502,5.10882,5.4568,2382346.269655,0
+LPX.US,D,20110824,000000,5.4201,5.65796,5.41099,5.64945,2478749.2847124,0
+LPX.US,D,20110825,000000,5.71327,5.8505,5.47502,5.52082,2036389.3790428,0
+LPX.US,D,20110826,000000,5.47502,5.8505,5.35598,5.83229,2076322.4865654,0
+LPX.US,D,20110829,000000,5.91462,6.14347,5.89631,6.14347,2104707.5268016,0
+LPX.US,D,20110830,000000,6.09746,6.22559,5.95112,6.08865,2693218.3004929,0
+LPX.US,D,20110831,000000,6.15277,6.2992,6.03354,6.10676,2128961.9044262,0
+LPX.US,D,20110901,000000,6.12516,6.17097,5.85951,5.89631,2253033.3852663,0
+LPX.US,D,20110902,000000,5.71327,5.74048,5.50251,5.53012,1953216.2082686,0
+LPX.US,D,20110906,000000,5.31046,5.60334,5.30097,5.58503,2413472.2829772,0
+LPX.US,D,20110907,000000,5.71327,5.96972,5.67645,5.90541,1919016.7070576,0
+LPX.US,D,20110908,000000,5.85951,6.03354,5.71327,5.74997,1851521.2554979,0
+LPX.US,D,20110909,000000,5.63984,5.68576,5.40189,5.47502,2115808.8720732,0
+LPX.US,D,20110912,000000,5.35598,5.52082,5.27347,5.4385,1789692.7051526,0
+LPX.US,D,20110913,000000,5.4385,5.62155,5.38328,5.54822,1767746.7281653,0
+LPX.US,D,20110914,000000,5.62155,5.67645,5.44761,5.61234,3178056.2142125,0
+LPX.US,D,20110915,000000,5.67645,5.67645,5.4659,5.60334,2921920.7690649,0
+LPX.US,D,20110916,000000,5.64945,5.69446,5.57573,5.63984,1758380.7261048,0
+LPX.US,D,20110919,000000,5.44761,5.58503,5.38328,5.49341,1832686.1616812,0
+LPX.US,D,20110920,000000,5.52082,5.59404,5.30097,5.32858,2113815.8046227,0
+LPX.US,D,20110921,000000,5.32858,5.4385,5.13632,5.14533,3043409.9540956,0
+LPX.US,D,20110922,000000,4.92598,5.06301,4.66022,4.73333,3522411.171808,0
+LPX.US,D,20110923,000000,4.72443,4.95329,4.68782,4.87087,1614393.7310097,0
+LPX.US,D,20110926,000000,4.94418,5.14533,4.85235,5.12723,1961730.2043145,0
+LPX.US,D,20110927,000000,5.29196,5.62155,5.29196,5.40189,3026310.2034901,0
+LPX.US,D,20110928,000000,5.40189,5.48431,5.04471,5.054,2675270.586606,0
+LPX.US,D,20110929,000000,5.20044,5.24646,4.93477,5.13632,1772843.6040033,0
+LPX.US,D,20110930,000000,4.99879,5.08131,4.64191,4.66932,4762724.7389418,0
+LPX.US,D,20111003,000000,4.64191,4.72443,4.20231,4.23921,5576639.1109422,0
+LPX.US,D,20111004,000000,4.18409,4.6054,4.03776,4.5779,3080955.8276842,0
+LPX.US,D,20111005,000000,4.59599,4.89818,4.48628,4.88897,2867602.6062572,0
+LPX.US,D,20111006,000000,4.87996,5.0082,4.79754,4.99879,2610548.4499977,0
+LPX.US,D,20111007,000000,5.054,5.06301,4.72443,4.79754,2636262.254295,0
+LPX.US,D,20111010,000000,4.95329,5.0266,4.84356,4.9899,2052374.3459781,0
+LPX.US,D,20111011,000000,4.92598,4.9899,4.88897,4.89818,1901269.1084623,0
+LPX.US,D,20111012,000000,4.9805,5.38328,4.96248,5.28296,3902054.1365192,0
+LPX.US,D,20111013,000000,5.4568,5.50251,5.26445,5.4659,3596819.6970801,0
+LPX.US,D,20111014,000000,5.54822,5.82289,5.52082,5.80468,3366295.9772172,0
+LPX.US,D,20111017,000000,5.71327,5.76819,5.35598,5.37448,2307431.3920539,0
+LPX.US,D,20111018,000000,5.40189,5.77718,5.23705,5.77718,3110176.7030022,0
+LPX.US,D,20111019,000000,5.74997,5.91462,5.68576,5.83229,4449931.3991671,0
+LPX.US,D,20111020,000000,5.82289,5.8779,5.51172,5.85951,2480101.5789561,0
+LPX.US,D,20111021,000000,6.00623,6.11596,5.83229,6.09746,4258857.6802136,0
+LPX.US,D,20111024,000000,6.15277,6.39983,6.09746,6.36312,2784419.32865,0
+LPX.US,D,20111025,000000,6.2625,6.34462,5.84139,5.8505,2761712.3071444,0
+LPX.US,D,20111026,000000,5.98783,6.10676,5.73147,6.04274,2160354.7381373,0
+LPX.US,D,20111027,000000,6.31721,6.7113,6.19858,6.61968,6367606.929497,0
+LPX.US,D,20111028,000000,6.54616,6.67459,6.36312,6.41813,2641667.3885369,0
+LPX.US,D,20111031,000000,6.31721,6.31721,6.08865,6.08865,2313568.2609988,0
+LPX.US,D,20111101,000000,5.76819,6.04274,5.71327,5.77718,3431208.1222843,0
+LPX.US,D,20111102,000000,5.89631,5.96972,5.72226,5.81389,4250734.8186013,0
+LPX.US,D,20111103,000000,5.94212,6.15277,5.72226,6.14347,3222338.2919376,0
+LPX.US,D,20111104,000000,6.03354,6.19858,5.96032,6.12516,1480409.4684486,0
+LPX.US,D,20111107,000000,6.05214,6.18908,5.8689,6.10676,2497334.7397561,0
+LPX.US,D,20111108,000000,6.17097,6.33571,5.8689,6.30821,3642697.6437221,0
+LPX.US,D,20111109,000000,6.04274,6.14347,5.8689,5.88701,3253756.392731,0
+LPX.US,D,20111110,000000,6.03354,6.13426,5.79558,5.91462,3171969.8794323,0
+LPX.US,D,20111111,000000,6.03354,6.2625,5.98783,6.20739,2408953.5179818,0
+LPX.US,D,20111114,000000,6.18008,6.30821,6.16167,6.24409,1910712.9331362,0
+LPX.US,D,20111115,000000,6.18908,6.47305,6.15277,6.43634,2477673.9176905,0
+LPX.US,D,20111116,000000,6.32661,6.82083,6.25319,6.52806,3582642.8425531,0
+LPX.US,D,20111117,000000,6.63769,6.86664,6.45474,6.57377,4313203.1314701,0
+LPX.US,D,20111118,000000,6.61968,6.6927,6.47305,6.60138,2334130.6125602,0
+LPX.US,D,20111121,000000,6.48215,6.50035,6.23518,6.45474,2272840.7564092,0
+LPX.US,D,20111122,000000,6.42714,6.49155,6.18008,6.24409,2349846.7377399,0
+LPX.US,D,20111123,000000,6.11596,6.12516,5.89631,5.91462,1934552.9306114,0
+LPX.US,D,20111125,000000,5.85951,6.06115,5.80468,5.8779,1000475.3900583,0
+LPX.US,D,20111128,000000,6.23518,6.34462,6.11596,6.16167,4674967.1087582,0
+LPX.US,D,20111129,000000,6.23518,6.50946,6.15277,6.47305,2146902.5435301,0
+LPX.US,D,20111130,000000,6.74781,7.32465,6.72001,7.30624,6701009.1122647,0
+LPX.US,D,20111201,000000,7.30624,7.55341,7.13221,7.48939,4490064.6219813,0
+LPX.US,D,20111202,000000,7.31525,7.46169,7.14141,7.20562,3687812.5244791,0
+LPX.US,D,20111205,000000,7.40677,7.41617,7.03148,7.0957,3168043.3748457,0
+LPX.US,D,20111206,000000,6.94916,7.0957,6.80263,6.88505,4333068.1115605,0
+LPX.US,D,20111207,000000,6.82083,7.16882,6.67459,7.1139,2501542.2142978,0
+LPX.US,D,20111208,000000,7.04088,7.06809,6.77532,6.81203,2041877.3893146,0
+LPX.US,D,20111209,000000,6.83904,7.23303,6.83023,7.18722,2153409.3225595,0
+LPX.US,D,20111212,000000,7.01338,7.05889,6.87594,7.04979,1890280.9597193,0
+LPX.US,D,20111213,000000,7.15071,7.26944,6.60138,6.65609,2462752.1895777,0
+LPX.US,D,20111214,000000,6.59188,6.7019,6.49155,6.51896,3295284.3584872,0
+LPX.US,D,20111215,000000,6.65609,6.93095,6.65609,6.89445,2202244.5285118,0
+LPX.US,D,20111216,000000,6.85744,7.15961,6.85744,6.96737,3125437.0100177,0
+LPX.US,D,20111219,000000,6.52806,6.93986,6.50946,6.58288,2959454.5144539,0
+LPX.US,D,20111220,000000,6.79342,7.19622,6.78432,7.15961,1839864.034416,0
+LPX.US,D,20111221,000000,7.1231,7.26054,6.95835,7.20562,1784144.0538834,0
+LPX.US,D,20111222,000000,7.23303,7.46169,7.15071,7.42527,1937743.657762,0
+LPX.US,D,20111223,000000,7.47099,7.48028,7.37035,7.41617,842741.08083494,0
+LPX.US,D,20111227,000000,7.37937,7.41617,7.26944,7.34276,870989.6788268,0
+LPX.US,D,20111228,000000,7.31525,7.31525,7.0957,7.24223,1319281.284733,0
+LPX.US,D,20111229,000000,7.28794,7.5441,7.28794,7.51689,1478086.9182452,0
+LPX.US,D,20111230,000000,7.47099,7.55341,7.38847,7.38847,984264.03006587,0
+LPX.US,D,20120103,000000,7.67234,7.69073,7.40677,7.5441,1797033.2978973,0
+LPX.US,D,20120104,000000,7.49849,7.62662,7.32465,7.59002,1072689.7219051,0
+LPX.US,D,20120105,000000,7.50779,7.86467,7.36126,7.75496,2124565.4321091,0
+LPX.US,D,20120106,000000,7.80056,7.82816,7.39786,7.41617,3249108.2602742,0
+LPX.US,D,20120109,000000,7.42527,7.5258,7.37035,7.40677,1815508.5884622,0
+LPX.US,D,20120110,000000,7.5352,7.61762,7.37035,7.44368,2813722.0693147,0
+LPX.US,D,20120111,000000,7.38847,8.04783,7.37937,7.9289,3202762.3672684,0
+LPX.US,D,20120112,000000,7.96541,8.02032,7.79147,7.99301,1215637.7345767,0
+LPX.US,D,20120113,000000,7.80986,8.03862,7.66352,8.02961,2102950.9592413,0
+LPX.US,D,20120117,000000,8.16686,8.24938,7.76406,7.78226,1932355.7051361,0
+LPX.US,D,20120118,000000,7.77315,8.28598,7.74564,8.25858,2884609.3739999,0
+LPX.US,D,20120119,000000,8.27677,8.88142,8.24016,8.67967,5848698.8820277,0
+LPX.US,D,20120120,000000,8.67037,8.69787,8.3408,8.44151,2887764.7272353,0
+LPX.US,D,20120123,000000,8.39571,8.63377,8.28598,8.56044,2935123.3248991,0
+LPX.US,D,20120124,000000,8.3868,8.63377,8.35909,8.60616,1544261.4067431,0
+LPX.US,D,20120125,000000,8.58785,8.67037,8.40491,8.54245,2086296.9199673,0
+LPX.US,D,20120126,000000,8.62446,8.62446,8.34999,8.44151,1794355.9978587,0
+LPX.US,D,20120127,000000,8.3684,8.47812,8.27677,8.29498,2513280.2900429,0
+LPX.US,D,20120130,000000,8.20317,8.46003,8.12114,8.33159,2341067.9426717,0
+LPX.US,D,20120131,000000,8.41411,8.52393,7.74564,7.80056,4923026.1837252,0
+LPX.US,D,20120201,000000,7.89238,8.13034,7.79147,7.86467,3307885.5577632,0
+LPX.US,D,20120202,000000,7.90119,8.13975,7.87389,8.09353,2164426.781118,0
+LPX.US,D,20120203,000000,8.25858,8.48743,8.17605,8.21266,3588022.7097126,0
+LPX.US,D,20120206,000000,8.16686,8.25858,8.01131,8.13034,2167785.281695,0
+LPX.US,D,20120207,000000,7.70905,8.00182,7.56251,7.56251,5812603.3389622,0
+LPX.US,D,20120208,000000,7.39786,7.43438,7.10469,7.36126,11578512.099184,0
+LPX.US,D,20120209,000000,7.37937,7.5718,7.17822,7.56251,6652775.2628707,0
+LPX.US,D,20120210,000000,7.38847,7.55341,7.36126,7.37937,2848118.6537676,0
+LPX.US,D,20120213,000000,7.48028,7.55341,7.31525,7.43438,2986325.5511196,0
+LPX.US,D,20120214,000000,7.37035,7.42527,7.17822,7.30624,2998899.4619468,0
+LPX.US,D,20120215,000000,7.36126,7.38847,7.22382,7.24223,2559004.6128247,0
+LPX.US,D,20120216,000000,7.21473,7.55341,7.01338,7.41617,8914306.4732502,0
+LPX.US,D,20120217,000000,7.42527,7.46169,7.24223,7.38847,2548981.6666249,0
+LPX.US,D,20120221,000000,7.46169,7.49849,7.19622,7.26054,3063183.97269,0
+LPX.US,D,20120222,000000,7.23303,7.27883,7.07738,7.1231,3703502.3718933,0
+LPX.US,D,20120223,000000,7.1231,7.31525,7.02238,7.03148,7011391.9723896,0
+LPX.US,D,20120224,000000,7.05889,7.26054,7.02238,7.23303,1982012.5966042,0
+LPX.US,D,20120227,000000,7.15071,7.49849,7.07738,7.45277,2341123.5302527,0
+LPX.US,D,20120228,000000,7.41617,7.61762,7.40677,7.56251,2280543.1737721,0
+LPX.US,D,20120229,000000,7.58081,7.76406,7.40677,7.48028,3399027.9662894,0
+LPX.US,D,20120301,000000,7.5718,7.64503,7.34276,7.37937,2300455.6559773,0
+LPX.US,D,20120302,000000,7.33384,7.51689,7.27883,7.32465,3433862.1766073,0
+LPX.US,D,20120305,000000,7.28794,7.56251,7.28794,7.41617,3089282.8473211,0
+LPX.US,D,20120306,000000,7.30624,7.32465,7.1231,7.24223,3211100.5044216,0
+LPX.US,D,20120307,000000,7.24223,7.26054,7.07738,7.25113,2075679.6919921,0
+LPX.US,D,20120308,000000,7.35196,7.60832,7.32465,7.5718,3301895.2378955,0
+LPX.US,D,20120309,000000,7.55341,8.03862,7.55341,7.90119,3352245.4581016,0
+LPX.US,D,20120312,000000,7.9289,8.20317,7.79147,8.14834,4297580.9998364,0
+LPX.US,D,20120313,000000,8.18515,8.7435,8.14834,8.72528,6574187.562189,0
+LPX.US,D,20120314,000000,8.69787,8.7892,8.46003,8.57895,3914378.4085733,0
+LPX.US,D,20120315,000000,8.40491,9.00926,8.39571,8.89913,3791584.4314135,0
+LPX.US,D,20120316,000000,8.90833,9.28322,8.86291,9.09187,7442302.8577353,0
+LPX.US,D,20120319,000000,9.09187,9.32043,8.97234,9.26472,6120847.5932427,0
+LPX.US,D,20120320,000000,9.1455,9.1455,8.82561,8.97234,3575454.8629853,0
+LPX.US,D,20120321,000000,9.03647,9.24741,8.91714,8.94553,4378789.4022925,0
+LPX.US,D,20120322,000000,8.85351,8.93613,8.68888,8.90833,2453539.8113774,0
+LPX.US,D,20120323,000000,8.83502,8.84431,8.3684,8.60616,6843037.4031413,0
+LPX.US,D,20120326,000000,8.76179,9.04586,8.71609,8.98195,4622257.9537502,0
+LPX.US,D,20120327,000000,9.08424,9.31152,9.06515,9.12917,4802491.0837213,0
+LPX.US,D,20120328,000000,9.1637,9.1637,8.70698,8.91714,2922419.0359275,0
+LPX.US,D,20120329,000000,8.80751,8.88142,8.45071,8.76179,4269224.2587324,0
+LPX.US,D,20120330,000000,8.88142,8.93613,8.52393,8.56044,4193287.5803239,0
+LPX.US,D,20120402,000000,8.58785,8.63377,8.43232,8.49643,4421501.8888661,0
+LPX.US,D,20120403,000000,8.49643,8.64306,8.3684,8.45071,2786543.7849283,0
+LPX.US,D,20120404,000000,8.29498,8.3684,8.08444,8.28598,3520864.8263724,0
+LPX.US,D,20120405,000000,8.22197,8.31329,8.13975,8.18515,1510336.8113873,0
+LPX.US,D,20120409,000000,8.02961,8.12114,7.9837,8.06612,1967585.0926211,0
+LPX.US,D,20120410,000000,8.06612,8.14834,7.41617,7.44368,5282479.7390093,0
+LPX.US,D,20120411,000000,7.58081,7.85558,7.5718,7.69994,4143005.0758984,0
+LPX.US,D,20120412,000000,7.69994,8.13975,7.66352,7.99301,4335518.0078587,0
+LPX.US,D,20120413,000000,7.95631,7.96541,7.69994,7.72745,2987233.1447153,0
+LPX.US,D,20120416,000000,7.80986,7.84638,7.45277,7.59931,3803852.1052032,0
+LPX.US,D,20120417,000000,7.68154,7.76406,7.61762,7.66352,2272740.6987633,0
+LPX.US,D,20120418,000000,7.61762,7.61762,7.38847,7.48028,3084835.8408394,0
+LPX.US,D,20120419,000000,7.49849,7.61762,7.35196,7.47099,2049045.1552166,0
+LPX.US,D,20120420,000000,7.5718,7.67234,7.48028,7.48939,2470760.8439779,0
+LPX.US,D,20120423,000000,7.28794,7.37937,7.15071,7.36126,2628179.8200144,0
+LPX.US,D,20120424,000000,7.36126,7.62662,7.26054,7.59931,2116968.1258083,0
+LPX.US,D,20120425,000000,7.73665,7.9378,7.69994,7.84638,2335529.3982353,0
+LPX.US,D,20120426,000000,7.83727,8.20317,7.73665,8.08444,3555991.1241614,0
+LPX.US,D,20120427,000000,8.13034,8.35909,7.96541,8.3408,2639960.3444578,0
+LPX.US,D,20120430,000000,8.29498,8.33159,7.99301,8.28598,2319424.1599886,0
+LPX.US,D,20120501,000000,8.28598,8.54245,8.19446,8.29498,1990911.6629842,0
+LPX.US,D,20120502,000000,8.18515,8.64306,8.14834,8.49643,4687112.4898697,0
+LPX.US,D,20120503,000000,8.52393,8.53313,8.12114,8.30418,2087365.2122061,0
+LPX.US,D,20120504,000000,8.21266,8.32258,8.06612,8.20317,3124003.8611106,0
+LPX.US,D,20120507,000000,8.17605,8.87202,8.08444,8.68888,5764722.2180369,0
+LPX.US,D,20120508,000000,8.77099,9.01865,8.43232,8.73438,4684499.8735618,0
+LPX.US,D,20120509,000000,8.57895,8.68888,8.39571,8.59725,4441277.928827,0
+LPX.US,D,20120510,000000,8.72528,8.86291,8.51464,8.63377,2403697.964867,0
+LPX.US,D,20120511,000000,8.51464,8.83502,8.49643,8.73438,2919673.009425,0
+LPX.US,D,20120514,000000,8.80751,8.817,8.49643,8.62446,2355794.6089093,0
+LPX.US,D,20120515,000000,8.65216,9.05546,8.55144,8.86291,4932299.2029228,0
+LPX.US,D,20120516,000000,8.88953,8.96324,8.43232,8.48743,3814729.0787842,0
+LPX.US,D,20120517,000000,8.46892,8.50553,7.80986,7.81877,4423908.3257827,0
+LPX.US,D,20120518,000000,7.81877,8.14834,7.65403,8.08444,5203419.0385474,0
+LPX.US,D,20120521,000000,8.11184,8.51464,8.02032,8.49643,1938550.1830284,0
+LPX.US,D,20120522,000000,8.54245,8.67967,8.3684,8.46003,2781105.2981379,0
+LPX.US,D,20120523,000000,8.3408,8.69787,8.24938,8.67967,3142652.9892016,0
+LPX.US,D,20120524,000000,8.77099,8.84431,8.49643,8.817,2178159.9456801,0
+LPX.US,D,20120525,000000,8.84431,8.87202,8.60616,8.77099,2144656.8052568,0
+LPX.US,D,20120529,000000,8.94553,9.1455,8.89913,9.13688,4584359.351693,0
+LPX.US,D,20120530,000000,8.96324,8.96324,8.62446,8.70698,2291920.4355823,0
+LPX.US,D,20120531,000000,8.68888,8.77099,8.41411,8.62446,5041487.3616152,0
+LPX.US,D,20120601,000000,8.33159,8.3684,8.04783,8.16686,4719159.2356703,0
+LPX.US,D,20120604,000000,8.16686,8.22197,7.77315,7.83727,5374860.2345673,0
+LPX.US,D,20120605,000000,7.74564,8.11184,7.74564,8.09353,3676862.7817012,0
+LPX.US,D,20120606,000000,8.39571,8.51464,8.31329,8.48743,2293008.941487,0
+LPX.US,D,20120607,000000,8.67967,8.98195,8.51464,8.57895,3607763.3757582,0
+LPX.US,D,20120608,000000,8.56965,8.94553,8.35909,8.76179,5913310.8541573,0
+LPX.US,D,20120611,000000,8.94553,9.05546,8.66128,8.68888,4241631.5941967,0
+LPX.US,D,20120612,000000,8.7435,8.86291,8.58785,8.85351,3647280.0817649,0
+LPX.US,D,20120613,000000,8.83502,9.01865,8.55144,8.59725,4221921.2486498,0
+LPX.US,D,20120614,000000,8.57895,8.89913,8.43232,8.86291,3162400.7300303,0
+LPX.US,D,20120615,000000,8.92664,8.98195,8.84431,8.98195,3561673.1856252,0
+LPX.US,D,20120618,000000,8.88953,9.1829,8.7435,9.1637,3465182.2411214,0
+LPX.US,D,20120619,000000,9.2291,9.87847,9.2291,9.79635,11195955.334543,0
+LPX.US,D,20120620,000000,9.82503,9.97046,9.51139,9.64992,5567999.7901683,0
+LPX.US,D,20120621,000000,9.641,9.64992,9.1829,9.39593,5673316.0211716,0
+LPX.US,D,20120622,000000,9.45598,9.56877,9.33022,9.56877,4247988.792099,0
+LPX.US,D,20120625,000000,9.33913,9.42234,9.12917,9.38613,3114525.6732048,0
+LPX.US,D,20120626,000000,9.40452,9.73994,9.34813,9.65782,3715871.1140123,0
+LPX.US,D,20120627,000000,9.74886,9.94176,9.60637,9.72412,4025276.6433945,0
+LPX.US,D,20120628,000000,9.58757,9.75875,9.41442,9.65782,2601639.2767849,0
+LPX.US,D,20120629,000000,9.92499,10.0704,9.85174,9.96159,5358896.4919812,0
+LPX.US,D,20120702,000000,9.96159,10.0447,9.84285,10.0269,3136426.1694439,0
+LPX.US,D,20120703,000000,10.108,10.2812,10.0367,10.1912,2183691.4153335,0
+LPX.US,D,20120705,000000,10.1713,10.4662,10.0981,10.3998,2999820.1944251,0
+LPX.US,D,20120706,000000,10.2455,10.4751,10.2099,10.4385,2826662.8581765,0
+LPX.US,D,20120709,000000,10.3721,10.4573,10.1437,10.2712,2272583.0321698,0
+LPX.US,D,20120710,000000,10.0367,10.3721,9.58757,9.75875,4546507.2410673,0
+LPX.US,D,20120711,000000,9.79635,10.017,9.74886,9.94176,3541230.094692,0
+LPX.US,D,20120712,000000,9.80624,10.2624,9.67761,10.1258,3360327.8923821,0
+LPX.US,D,20120713,000000,10.1437,10.485,10.0704,10.2376,3619194.2037829,0
+LPX.US,D,20120716,000000,10.2545,10.6314,10.1347,10.3634,3369168.3391311,0
+LPX.US,D,20120717,000000,10.4197,10.6671,10.3009,10.5364,2890172.1748352,0
+LPX.US,D,20120718,000000,10.5364,10.7571,10.3109,10.4197,3496973.2840492,0
+LPX.US,D,20120719,000000,10.485,10.485,9.64992,9.78744,6541962.9361293,0
+LPX.US,D,20120720,000000,9.72412,10.0447,9.54898,9.95168,3204925.2295118,0
+LPX.US,D,20120723,000000,9.66771,9.78744,9.56877,9.70531,4081651.5467,0
+LPX.US,D,20120724,000000,9.70531,9.79635,9.46489,9.69739,4601086.1601641,0
+LPX.US,D,20120725,000000,9.79635,10.017,9.33913,9.52128,4875237.0349792,0
+LPX.US,D,20120726,000000,9.72412,9.92499,9.53118,9.72412,3034430.0330524,0
+LPX.US,D,20120727,000000,9.79635,10.2712,9.70531,10.1437,3543330.2945713,0
+LPX.US,D,20120730,000000,10.1437,10.2099,9.88836,10.0793,4401047.6804167,0
+LPX.US,D,20120731,000000,9.47478,9.89627,9.03647,9.44707,9595163.3792676,0
+LPX.US,D,20120801,000000,9.58757,9.82503,9.47478,9.49259,3555627.2781765,0
+LPX.US,D,20120802,000000,9.41442,9.82503,9.24741,9.76865,3227273.458449,0
+LPX.US,D,20120803,000000,9.97046,10.3009,9.97046,10.2545,4925673.163265,0
+LPX.US,D,20120806,000000,10.3009,10.5276,10.3009,10.4573,3150626.2696866,0
+LPX.US,D,20120807,000000,10.5276,10.8402,10.4573,10.8135,4465017.8686564,0
+LPX.US,D,20120808,000000,10.7293,10.9223,10.5364,10.7571,2791333.4130458,0
+LPX.US,D,20120809,000000,10.7205,11.1064,10.6414,10.8935,3864663.9081575,0
+LPX.US,D,20120810,000000,10.8501,11.0054,10.7205,10.9877,2764786.8057166,0
+LPX.US,D,20120813,000000,10.9411,11.5437,10.9411,11.5021,6842314.764588,0
+LPX.US,D,20120814,000000,11.5259,11.5259,11.326,11.4546,3259003.8603794,0
+LPX.US,D,20120815,000000,11.4635,11.693,11.3606,11.6555,2817944.7041058,0
+LPX.US,D,20120816,000000,11.6832,11.9642,11.61,11.9453,3892026.1369029,0
+LPX.US,D,20120817,000000,11.9453,12.452,11.8772,12.3322,3860780.8629524,0
+LPX.US,D,20120820,000000,12.3411,12.3411,11.9196,12.078,3019189.9397029,0
+LPX.US,D,20120821,000000,12.176,12.443,11.9453,12.0107,3162169.2835566,0
+LPX.US,D,20120822,000000,11.9929,12.167,11.9286,12.1492,3440643.861492,0
+LPX.US,D,20120823,000000,12.1333,12.2135,11.9453,12.0483,2508156.125756,0
+LPX.US,D,20120824,000000,11.9839,12.4619,11.9286,12.4046,3426804.5751841,0
+LPX.US,D,20120827,000000,12.4718,12.5608,12.2967,12.4619,2834845.3501029,0
+LPX.US,D,20120828,000000,12.4046,12.5985,12.2967,12.3065,2791750.8252451,0
+LPX.US,D,20120829,000000,12.3579,12.3579,12.078,12.1572,3171140.1084502,0
+LPX.US,D,20120830,000000,12.167,12.269,11.9929,12.167,3401857.879505,0
+LPX.US,D,20120831,000000,12.3322,12.3491,12.0295,12.2877,3157199.7538133,0
+LPX.US,D,20120904,000000,12.3491,12.911,12.269,12.7547,3821329.8513597,0
+LPX.US,D,20120905,000000,12.6439,12.6795,12.4806,12.4995,4172807.094109,0
+LPX.US,D,20120906,000000,12.5885,12.9912,12.544,12.8458,4659048.8469203,0
+LPX.US,D,20120907,000000,12.9012,13.1307,12.8071,13.0655,5695490.4125828,0
+LPX.US,D,20120910,000000,12.9823,13.1307,12.7973,12.9387,3381967.6323323,0
+LPX.US,D,20120911,000000,12.6539,13.1307,12.544,12.9734,4958549.6800478,0
+LPX.US,D,20120912,000000,12.9734,13.0456,12.7627,13.0268,4272345.248736,0
+LPX.US,D,20120913,000000,13.008,13.6235,12.8735,13.3672,4278481.1069975,0
+LPX.US,D,20120914,000000,13.4305,14.1904,13.3672,13.6323,5435982.317292,0
+LPX.US,D,20120917,000000,13.5681,13.5681,12.9655,13.1486,3889829.9221109,0
+LPX.US,D,20120918,000000,13.0743,13.3128,12.0028,12.3491,9147824.8477051,0
+LPX.US,D,20120919,000000,12.4143,12.6884,12.2432,12.6439,4591314.8741038,0
+LPX.US,D,20120920,000000,12.5173,12.6884,12.3065,12.5786,5699712.0366906,0
+LPX.US,D,20120921,000000,12.736,13.1753,12.5985,12.634,6387539.6253681,0
+LPX.US,D,20120924,000000,12.6706,13.0743,12.5698,12.7181,3570261.9722347,0
+LPX.US,D,20120925,000000,12.7973,12.8458,12.1235,12.1423,4443456.962003,0
+LPX.US,D,20120926,000000,12.0878,12.0878,11.1598,11.5526,9272798.8687243,0
+LPX.US,D,20120927,000000,11.6653,11.9929,11.5526,11.9543,4613280.0540737,0
+LPX.US,D,20120928,000000,11.8306,12.0206,11.4269,11.4447,5239478.1970143,0
+LPX.US,D,20121001,000000,11.5526,11.9741,11.4447,11.61,5394433.1271866,0
+LPX.US,D,20121002,000000,11.6466,12.0581,11.6466,11.9019,4111224.1398035,0
+LPX.US,D,20121003,000000,11.8306,12.0295,11.6198,11.7109,5498695.2155172,0
+LPX.US,D,20121004,000000,11.8217,12.0878,11.7277,12.0878,3526747.0031277,0
+LPX.US,D,20121005,000000,12.176,12.6172,12.078,12.4619,6534467.7088409,0
+LPX.US,D,20121008,000000,12.3134,12.4243,12.1235,12.3411,2849019.1725801,0
+LPX.US,D,20121009,000000,12.269,12.3856,12.1048,12.1235,2817665.7555174,0
+LPX.US,D,20121010,000000,12.1048,12.443,12.0295,12.3579,3245379.8496127,0
+LPX.US,D,20121011,000000,12.5262,12.736,12.3758,12.5173,2916779.4231619,0
+LPX.US,D,20121012,000000,12.5351,12.826,12.3579,12.8161,3577854.2251189,0
+LPX.US,D,20121015,000000,13.2385,13.395,12.9734,13.1406,5370208.0593775,0
+LPX.US,D,20121016,000000,13.2287,13.4592,13.1574,13.4493,3225812.0104098,0
+LPX.US,D,20121017,000000,14.0281,14.3199,13.9628,14.1459,5616392.316839,0
+LPX.US,D,20121018,000000,14.0816,14.6782,13.954,14.3834,3332258.1853329,0
+LPX.US,D,20121019,000000,14.2369,14.5218,14.0905,14.3399,3169112.6777678,0
+LPX.US,D,20121022,000000,14.3754,14.4645,14.0094,14.1547,2293751.7937062,0
+LPX.US,D,20121023,000000,13.8155,14.2369,13.6512,14.0094,2408819.097104,0
+LPX.US,D,20121024,000000,14.0726,14.4645,14.0281,14.4011,4897534.729752,0
+LPX.US,D,20121025,000000,14.613,15.3173,13.7263,14.0548,4540841.3505363,0
+LPX.US,D,20121026,000000,13.9915,14.3022,13.762,14.227,2986937.014511,0
+LPX.US,D,20121031,000000,14.693,14.8781,14.3834,14.4555,3923564.509008,0
+LPX.US,D,20121101,000000,14.4734,14.9235,14.2557,14.887,3391705.5658439,0
+LPX.US,D,20121102,000000,14.9701,14.9701,14.4555,14.5664,3043540.3322402,0
+LPX.US,D,20121105,000000,14.5218,14.8137,14.3576,14.693,2685234.913175,0
+LPX.US,D,20121106,000000,14.6584,15.1067,13.7975,14.3754,7290421.4154518,0
+LPX.US,D,20121107,000000,14.1993,15.0502,14.0371,14.6317,4780338.9273425,0
+LPX.US,D,20121108,000000,14.594,14.8306,14.4011,14.4734,1859807.8478032,0
+LPX.US,D,20121109,000000,14.3399,14.8306,14.227,14.7227,2560118.3858117,0
+LPX.US,D,20121112,000000,16.0861,16.0861,14.5495,14.7494,1273876.3378714,0
+LPX.US,D,20121113,000000,14.6416,14.9146,14.5664,14.7306,1682512.77416,0
+LPX.US,D,20121114,000000,14.7772,14.8306,14.1547,14.2923,3181743.1868592,0
+LPX.US,D,20121115,000000,14.2369,14.2636,13.477,13.7897,5814683.3251757,0
+LPX.US,D,20121116,000000,13.852,14.5585,13.762,14.5021,3414169.0126763,0
+LPX.US,D,20121119,000000,14.8226,15.3273,14.7396,15.1541,3261475.9917099,0
+LPX.US,D,20121120,000000,15.1541,15.5568,15.0869,15.5005,2207468.7504445,0
+LPX.US,D,20121121,000000,15.5291,16.0386,15.5202,15.7755,3368431.5510118,0
+LPX.US,D,20121123,000000,15.9753,16.2712,15.8586,16.2712,1112651.1285598,0
+LPX.US,D,20121126,000000,16.1435,16.3324,15.9595,16.1238,1872034.0835782,0
+LPX.US,D,20121127,000000,16.0763,16.0763,15.5103,15.5914,3677897.7213916,0
+LPX.US,D,20121128,000000,15.5202,15.8497,15.3362,15.7943,2565134.4069864,0
+LPX.US,D,20121129,000000,15.9407,16.1692,15.6637,15.912,2043301.442072,0
+LPX.US,D,20121130,000000,15.9506,16.0763,15.6558,15.9506,3638632.6755245,0
+LPX.US,D,20121203,000000,16.0673,16.1692,15.7201,15.7853,2493817.5619024,0
+LPX.US,D,20121204,000000,15.9021,15.9952,15.7201,15.8922,1784441.1947711,0
+LPX.US,D,20121205,000000,15.9407,15.9852,15.4113,15.5469,2658928.8484689,0
+LPX.US,D,20121206,000000,15.5647,15.7468,15.2788,15.6558,2129170.1051842,0
+LPX.US,D,20121207,000000,15.6735,15.9852,15.4717,15.7853,2469202.3703428,0
+LPX.US,D,20121210,000000,15.7656,16.1871,15.729,16.104,1797360.7592837,0
+LPX.US,D,20121211,000000,16.2058,16.4542,16.0763,16.1782,2145297.5784636,0
+LPX.US,D,20121212,000000,16.2613,16.2613,15.9595,16.0317,2157394.4467771,0
+LPX.US,D,20121213,000000,16.0574,16.1624,15.7201,15.7201,2098002.6538472,0
+LPX.US,D,20121214,000000,15.7111,16.0861,15.6735,16.0574,2123574.9624836,0
+LPX.US,D,20121217,000000,16.104,16.2514,15.8497,16.1969,2030296.9801628,0
+LPX.US,D,20121218,000000,16.2158,16.8471,16.1336,16.8371,3167001.3603722,0
+LPX.US,D,20121219,000000,16.8471,17.1577,16.6897,16.9934,2623841.9673281,0
+LPX.US,D,20121220,000000,16.9846,17.2853,16.8471,17.0934,2113009.2793563,0
+LPX.US,D,20121221,000000,16.8638,17.3615,16.7174,17.3041,4525534.5520895,0
+LPX.US,D,20121224,000000,17.1963,17.4684,17.1023,17.3141,928808.84855551,0
+LPX.US,D,20121226,000000,17.3141,17.3784,16.9766,17.029,1144909.1071682,0
+LPX.US,D,20121227,000000,17.1023,17.2299,16.7461,17.129,1172181.3851007,0
+LPX.US,D,20121228,000000,16.9667,17.1379,16.8281,16.9934,1354449.0205371,0
+LPX.US,D,20121231,000000,16.9291,17.7079,16.9014,17.689,2870797.376141,0
+LPX.US,D,20130102,000000,18.3668,18.3756,17.3328,18.0374,5125117.3612371,0
+LPX.US,D,20130103,000000,17.9809,18.5845,17.8652,18.3756,2901688.9109396,0
+LPX.US,D,20130104,000000,18.5221,18.8229,18.3846,18.725,2102452.6923786,0
+LPX.US,D,20130107,000000,18.5488,18.6894,18.3104,18.5933,2124235.9493561,0
+LPX.US,D,20130108,000000,18.6032,19.1801,18.5122,19.1801,2450191.4176334,0
+LPX.US,D,20130109,000000,19.1979,19.5819,19.1524,19.2544,3503761.0330336,0
+LPX.US,D,20130110,000000,19.3661,19.3661,18.6983,18.9625,1934897.5736137,0
+LPX.US,D,20130111,000000,19.0248,19.091,18.7517,18.9971,1548911.5605664,0
+LPX.US,D,20130114,000000,18.7932,18.8319,18.4311,18.5122,2771137.9395191,0
+LPX.US,D,20130115,000000,18.4024,18.9872,18.3104,18.5666,2373086.3893401,0
+LPX.US,D,20130116,000000,18.5488,18.622,18.2382,18.4222,2448222.6065819,0
+LPX.US,D,20130117,000000,18.5845,19.1801,18.5578,18.9872,2276058.7720087,0
+LPX.US,D,20130118,000000,18.9347,19.2345,18.8981,19.2267,2534926.0940928,0
+LPX.US,D,20130122,000000,19.2267,19.3285,18.9525,19.3196,2300895.3032091,0
+LPX.US,D,20130123,000000,19.3098,19.4552,19.2078,19.2544,1888103.9479098,0
+LPX.US,D,20130124,000000,19.3374,19.7758,19.0445,19.1009,3445871.1154745,0
+LPX.US,D,20130125,000000,19.2267,19.3374,18.9248,19.1356,3406705.1165701,0
+LPX.US,D,20130128,000000,19.1722,19.2731,18.5033,18.6794,2322022.6267305,0
+LPX.US,D,20130129,000000,18.6032,19.0722,18.5033,18.9347,3659848.9391755,0
+LPX.US,D,20130130,000000,18.8902,18.9436,17.7167,17.8552,4461469.3596206,0
+LPX.US,D,20130131,000000,17.7523,18.1016,17.5149,17.789,3657216.1092017,0
+LPX.US,D,20130201,000000,18.3668,18.441,18.0748,18.1184,3528465.1647229,0
+LPX.US,D,20130204,000000,18.0185,18.5389,18.0185,18.2747,3099848.5304483,0
+LPX.US,D,20130205,000000,18.4687,18.7437,18.3104,18.632,3339066.147983,0
+LPX.US,D,20130206,000000,18.5578,18.7517,18.441,18.5311,3300452.9928389,0
+LPX.US,D,20130207,000000,18.5311,18.8803,18.1184,18.7606,5647664.8792384,0
+LPX.US,D,20130208,000000,18.0374,18.8606,18.0185,18.725,4187808.6662018,0
+LPX.US,D,20130211,000000,18.716,19.5649,18.6497,19.4176,3675714.6454823,0
+LPX.US,D,20130212,000000,19.3196,19.9054,19.1267,19.6392,2893893.5107138,0
+LPX.US,D,20130213,000000,19.5649,19.9133,19.5037,19.7836,2380879.7681993,0
+LPX.US,D,20130214,000000,19.7491,19.8321,19.465,19.5125,1558984.0302474,0
+LPX.US,D,20130215,000000,19.5402,20.1438,19.5402,19.9509,2305921.4312166,0
+LPX.US,D,20130219,000000,19.9221,20.2625,19.5819,20.0489,2623703.5037173,0
+LPX.US,D,20130220,000000,19.9766,20.1438,18.8229,18.8319,5956324.5243517,0
+LPX.US,D,20130221,000000,18.7437,19.3285,18.5666,18.8031,2979956.2250179,0
+LPX.US,D,20130222,000000,19.0168,19.6095,18.9713,19.4848,2026815.1762243,0
+LPX.US,D,20130225,000000,19.5649,19.5996,18.3104,18.3292,3155006.5710711,0
+LPX.US,D,20130226,000000,18.4865,19.0445,18.3381,18.9525,3535921.9860461,0
+LPX.US,D,20130227,000000,18.9436,19.2731,18.9347,19.2078,2666498.8663207,0
+LPX.US,D,20130228,000000,19.2167,19.4552,19.1267,19.1979,2345372.4428094,0
+LPX.US,D,20130301,000000,18.9872,19.6946,18.6032,19.5125,2693511.3986474,0
+LPX.US,D,20130304,000000,19.3661,19.8964,19.3098,19.7758,1921297.819246,0
+LPX.US,D,20130305,000000,19.932,20.1785,19.7935,19.9607,1843420.6289182,0
+LPX.US,D,20130306,000000,20.0676,20.0776,19.5304,19.5996,1654296.5180335,0
+LPX.US,D,20130307,000000,19.5649,19.9687,19.3919,19.9133,1678162.7932742,0
+LPX.US,D,20130308,000000,19.9964,20.2526,19.7836,20.1962,1602347.3968607,0
+LPX.US,D,20130311,000000,20.1785,20.4149,19.9054,20.309,1779047.1780453,0
+LPX.US,D,20130312,000000,20.2151,20.3614,19.7134,19.8321,1914234.1537231,0
+LPX.US,D,20130313,000000,19.7935,19.8687,19.5819,19.7391,1848144.5626217,0
+LPX.US,D,20130314,000000,19.851,20.0963,19.6857,20.0489,1786768.7983909,0
+LPX.US,D,20130315,000000,20.0221,20.3159,19.841,19.8598,3475271.8924185,0
+LPX.US,D,20130318,000000,19.4947,20.0676,19.4453,19.8222,2171064.9489752,0
+LPX.US,D,20130319,000000,19.841,20.0309,19.3473,19.7214,2299919.993833,0
+LPX.US,D,20130320,000000,19.9687,20.309,19.9221,20.2922,1871020.3682369,0
+LPX.US,D,20130321,000000,20.1715,20.6454,20.0489,20.1537,2230632.6007979,0
+LPX.US,D,20130322,000000,20.2051,20.3012,19.932,20.0863,957504.16856212,0
+LPX.US,D,20130325,000000,20.1339,20.5643,19.4947,19.7758,1930232.2595411,0
+LPX.US,D,20130326,000000,19.8687,19.9687,19.5492,19.6946,1232431.248145,0
+LPX.US,D,20130327,000000,19.5402,19.7214,19.1622,19.6481,1452428.7015289,0
+LPX.US,D,20130328,000000,19.7134,19.9687,19.6095,19.7758,1417400.440019,0
+LPX.US,D,20130401,000000,19.7658,19.8687,18.9347,19.0632,2492337.9215639,0
+LPX.US,D,20130402,000000,19.1979,19.4453,18.8229,18.8606,1598658.4028475,0
+LPX.US,D,20130403,000000,18.8703,18.9149,17.9908,18.0918,3596539.7378085,0
+LPX.US,D,20130404,000000,18.0918,18.5122,18.0471,18.3846,1866251.9644686,0
+LPX.US,D,20130405,000000,17.971,19.4552,17.6346,18.9525,5915416.107453,0
+LPX.US,D,20130408,000000,18.9713,19.0445,18.4588,18.8417,2621904.4874588,0
+LPX.US,D,20130409,000000,18.9872,19.0168,18.5666,18.7854,1476267.6883208,0
+LPX.US,D,20130410,000000,18.8606,18.9872,18.165,18.3104,4203143.7637807,0
+LPX.US,D,20130411,000000,18.3104,18.7854,18.2747,18.4311,2350943.329111,0
+LPX.US,D,20130412,000000,18.3015,18.5933,18.0185,18.0284,2279985.2765954,0
+LPX.US,D,20130415,000000,17.8365,17.8552,16.3237,16.5264,8435904.5907296,0
+LPX.US,D,20130416,000000,16.9193,17.2586,16.6541,16.949,4849125.0214652,0
+LPX.US,D,20130417,000000,16.7174,16.8005,16.0317,16.3968,3446375.4464369,0
+LPX.US,D,20130418,000000,16.3968,16.6185,16.0317,16.2959,3110401.0746929,0
+LPX.US,D,20130419,000000,16.3602,16.9093,15.814,15.9021,6369402.9137057,0
+LPX.US,D,20130422,000000,15.9309,16.6541,15.6637,16.563,3455209.8290862,0
+LPX.US,D,20130423,000000,16.5443,16.9193,16.1138,16.2514,3471670.8278516,0
+LPX.US,D,20130424,000000,16.3504,16.9093,16.2158,16.8184,3418787.8353175,0
+LPX.US,D,20130425,000000,16.939,17.2764,16.6808,16.7639,2702471.1060248,0
+LPX.US,D,20130426,000000,16.8371,17.2052,16.2959,16.5363,3787904.5335499,0
+LPX.US,D,20130429,000000,16.6541,16.9846,16.572,16.6274,1722858.2404654,0
+LPX.US,D,20130430,000000,16.6808,16.7362,16.3237,16.5908,1822593.4783343,0
+LPX.US,D,20130501,000000,16.4354,16.6185,15.9021,15.9852,3633999.7033172,0
+LPX.US,D,20130502,000000,16.005,16.5541,15.912,16.3968,2008167.0588165,0
+LPX.US,D,20130503,000000,16.7075,17.4228,16.4899,16.6085,4593729.3964868,0
+LPX.US,D,20130506,000000,16.6185,17.2666,16.4899,17.1863,3198037.4228816,0
+LPX.US,D,20130507,000000,16.7461,17.3784,16.4621,17.2853,3815759.9757413,0
+LPX.US,D,20130508,000000,17.6247,18.1461,17.4228,18.0651,4899259.9661302,0
+LPX.US,D,20130509,000000,18.0284,18.2293,17.7167,17.9424,2857434.1216635,0
+LPX.US,D,20130510,000000,17.8809,18.0748,17.6603,17.9255,1829605.5990093,0
+LPX.US,D,20130513,000000,17.7988,17.9255,17.6791,17.8177,1690335.4628348,0
+LPX.US,D,20130514,000000,17.7613,18.0918,17.7613,18.0748,1409313.9630053,0
+LPX.US,D,20130515,000000,17.971,18.5845,17.8899,18.3925,2544141.5043428,0
+LPX.US,D,20130516,000000,18.3756,18.4123,17.6703,17.7613,2166910.0299647,0
+LPX.US,D,20130517,000000,17.9166,18.5389,17.8177,18.4588,2531399.8200893,0
+LPX.US,D,20130520,000000,18.3756,18.632,18.257,18.4123,2330132.3494598,0
+LPX.US,D,20130521,000000,18.4687,18.5311,17.971,18.2293,1663162.2318648,0
+LPX.US,D,20130522,000000,18.3192,18.4934,17.1092,17.3615,3769518.1831146,0
+LPX.US,D,20130523,000000,17.1577,17.4783,16.8005,17.4595,5139609.548951,0
+LPX.US,D,20130524,000000,17.3784,17.3784,16.8281,17.0201,4089246.8316341,0
+LPX.US,D,20130528,000000,17.3952,17.789,17.129,17.3695,2409562.9600064,0
+LPX.US,D,20130529,000000,17.1191,17.22,16.6372,16.7827,2139001.0215587,0
+LPX.US,D,20130530,000000,16.8371,16.949,16.3869,16.4809,3062459.3127701,0
+LPX.US,D,20130531,000000,16.3771,16.7926,16.0763,16.0861,4637563.7415138,0
+LPX.US,D,20130603,000000,16.0941,16.1336,15.0165,15.8744,8758453.0456319,0
+LPX.US,D,20130604,000000,15.8497,16.0673,15.1996,15.5103,4600270.538748,0
+LPX.US,D,20130605,000000,15.4202,15.5005,15.0067,15.0255,5638428.2446392,0
+LPX.US,D,20130606,000000,14.9789,15.5005,14.8493,15.4113,4480874.4788135,0
+LPX.US,D,20130607,000000,15.5826,15.8497,15.1729,15.3173,5645936.6108103,0
+LPX.US,D,20130610,000000,15.3718,15.4717,14.9879,15.346,2475634.3588086,0
+LPX.US,D,20130611,000000,15.0165,15.1541,14.787,14.887,2101262.1074615,0
+LPX.US,D,20130612,000000,15.0789,15.1244,14.5021,14.5585,2207337.3616167,0
+LPX.US,D,20130613,000000,14.5753,15.7943,14.5397,15.6835,4537478.8072262,0
+LPX.US,D,20130614,000000,15.6291,15.6835,15.2521,15.3084,3452454.7064341,0
+LPX.US,D,20130617,000000,15.5005,15.7656,15.3915,15.6637,2102351.6240495,0
+LPX.US,D,20130618,000000,15.6735,15.8042,15.3817,15.6468,2270150.3174877,0
+LPX.US,D,20130619,000000,15.6835,15.729,14.9146,15.0601,3496868.172987,0
+LPX.US,D,20130620,000000,14.7494,14.8404,14.3299,14.5852,4210211.4720367,0
+LPX.US,D,20130621,000000,14.6317,14.7969,13.9164,13.9252,6878006.034337,0
+LPX.US,D,20130624,000000,13.7066,14.0816,13.3415,13.9164,6983969.1026467,0
+LPX.US,D,20130625,000000,14.1835,14.3199,13.6323,13.661,3292961.8082838,0
+LPX.US,D,20130626,000000,13.5948,13.8055,13.2841,13.5681,4118927.5678498,0
+LPX.US,D,20130627,000000,13.7066,13.8867,13.6036,13.8432,2418400.3747055,0
+LPX.US,D,20130628,000000,13.7263,13.9441,13.5324,13.5423,5753551.1356181,0
+LPX.US,D,20130701,000000,13.6967,14.0004,13.661,13.762,2349145.3235358,0
+LPX.US,D,20130702,000000,13.7709,14.0973,13.6967,13.8055,2512154.3888564,0
+LPX.US,D,20130703,000000,13.6868,13.9252,13.6235,13.852,1143726.6077174,0
+LPX.US,D,20130705,000000,14.1073,14.1073,13.8055,13.954,1238751.0507654,0
+LPX.US,D,20130708,000000,14.3754,14.5308,14.0726,14.0726,2850642.3299459,0
+LPX.US,D,20130709,000000,14.1993,14.594,13.954,14.3487,3174776.5469323,0
+LPX.US,D,20130710,000000,14.4189,15.0601,14.3576,14.8306,4668173.2956741,0
+LPX.US,D,20130711,000000,15.2066,15.814,15.07,15.7656,7882274.5187875,0
+LPX.US,D,20130712,000000,15.6735,16.3771,15.5103,16.1336,4430667.7756349,0
+LPX.US,D,20130715,000000,16.2247,16.3057,15.7201,15.7468,2448793.6426415,0
+LPX.US,D,20130716,000000,15.7853,15.8674,15.4816,15.7013,2789036.1299246,0
+LPX.US,D,20130717,000000,15.8586,15.9219,15.537,15.6735,2242411.1038747,0
+LPX.US,D,20130718,000000,15.7755,16.0476,15.729,16.0129,2601301.7085656,0
+LPX.US,D,20130719,000000,15.9595,16.3771,15.9021,16.2959,3053007.4026298,0
+LPX.US,D,20130722,000000,16.3147,16.3691,15.8397,15.9753,1318847.7016011,0
+LPX.US,D,20130723,000000,15.9952,16.1782,15.7201,16.1525,2330600.2958237,0
+LPX.US,D,20130724,000000,16.2058,16.3869,15.6835,15.7468,3074971.5719163,0
+LPX.US,D,20130725,000000,15.6014,15.6369,14.9879,15.2619,3587938.8229995,0
+LPX.US,D,20130726,000000,15.1441,15.346,14.9701,15.0255,2442603.2074823,0
+LPX.US,D,20130729,000000,15.0423,15.1441,14.693,14.8681,1930313.1142043,0
+LPX.US,D,20130730,000000,14.9522,15.0869,14.5495,14.5585,3165529.8055002,0
+LPX.US,D,20130731,000000,14.5664,15.07,14.4832,14.887,2589836.5173091,0
+LPX.US,D,20130801,000000,15.0967,15.7378,15.0967,15.4272,3148896.9905753,0
+LPX.US,D,20130802,000000,15.3915,15.7468,15.2521,15.346,3395645.2093133,0
+LPX.US,D,20130805,000000,15.3273,15.4015,15.1441,15.3915,2802972.4418284,0
+LPX.US,D,20130806,000000,15.9952,16.0574,14.9058,15.4202,4476560.8825263,0
+LPX.US,D,20130807,000000,15.5914,15.9753,15.3915,15.6014,3314261.9586479,0
+LPX.US,D,20130808,000000,15.7656,16.0574,15.6735,16.005,3066049.2598208,0
+LPX.US,D,20130809,000000,15.9309,16.0574,15.4618,15.5005,2928421.4839945,0
+LPX.US,D,20130812,000000,15.346,15.6735,15.2986,15.5568,1198601.6570186,0
+LPX.US,D,20130813,000000,15.5826,15.5914,15.0423,15.1996,1731358.0869452,0
+LPX.US,D,20130814,000000,15.1996,15.3173,14.5664,14.594,3802952.597074,0
+LPX.US,D,20130815,000000,14.3576,14.693,13.6036,14.6227,4975868.7489275,0
+LPX.US,D,20130816,000000,14.5021,14.9058,14.4189,14.4278,2619169.5784726,0
+LPX.US,D,20130819,000000,14.4378,14.4467,13.8155,13.8242,3456738.9929059,0
+LPX.US,D,20130820,000000,13.8777,14.1993,13.6512,14.1647,3031512.1903904,0
+LPX.US,D,20130821,000000,14.0193,14.0905,13.7343,13.8242,3002249.8770574,0
+LPX.US,D,20130822,000000,13.8432,14.0094,13.7808,13.8777,1635809.099269,0
+LPX.US,D,20130823,000000,13.9064,13.9064,13.5324,13.7808,2465191.9790429,0
+LPX.US,D,20130826,000000,13.8242,14.0816,13.661,13.8699,2047890.9548979,0
+LPX.US,D,20130827,000000,13.6779,13.8699,13.4948,13.5037,3866429.5718675,0
+LPX.US,D,20130828,000000,13.5037,13.7541,13.4869,13.6512,2064477.2783913,0
+LPX.US,D,20130829,000000,13.6036,14.0548,13.5948,14.0459,2326722.304035,0
+LPX.US,D,20130830,000000,14.0193,14.0193,13.5502,13.6967,2315141.8948833,0
+LPX.US,D,20130903,000000,13.9717,14.2369,13.7066,13.9164,3871772.0437453,0
+LPX.US,D,20130904,000000,13.9164,14.136,13.7975,13.9717,1432153.3840221,0
+LPX.US,D,20130905,000000,15.2154,15.9952,15.0344,15.5202,19047154.374173,0
+LPX.US,D,20130906,000000,15.6369,16.2712,15.5202,15.5568,8545907.3601547,0
+LPX.US,D,20130909,000000,15.6835,15.7468,15.3362,15.4618,5123160.6783852,0
+LPX.US,D,20130910,000000,15.6735,15.6735,15.1729,15.3362,5014697.1796127,0
+LPX.US,D,20130911,000000,15.3273,15.5469,15.1996,15.5291,4245872.421287,0
+LPX.US,D,20130912,000000,15.4905,15.5103,15.2886,15.3273,3875459.0163919,0
+LPX.US,D,20130913,000000,15.3817,15.7013,15.2886,15.6735,3004749.2968369,0
+LPX.US,D,20130916,000000,16.0574,16.939,16.0229,16.5066,9338757.0709978,0
+LPX.US,D,20130917,000000,16.4809,16.4809,16.0861,16.2158,2904518.8241552,0
+LPX.US,D,20130918,000000,16.1624,16.5541,15.8586,16.3324,3718629.2687143,0
+LPX.US,D,20130919,000000,16.4354,16.8915,16.3602,16.5818,4834875.3977412,0
+LPX.US,D,20130920,000000,16.6472,16.6897,16.4809,16.4977,3816612.9924392,0
+LPX.US,D,20130923,000000,16.4453,16.5363,15.9219,16.0317,3710603.432698,0
+LPX.US,D,20130924,000000,16.0574,16.2959,15.9852,16.0317,2483332.7334384,0
+LPX.US,D,20130925,000000,16.0386,16.1435,15.814,15.9219,2544882.3351954,0
+LPX.US,D,20130926,000000,15.9219,16.1138,15.7111,15.9852,1806747.9856932,0
+LPX.US,D,20130927,000000,15.8397,16.104,15.6468,16.0574,2618995.7409464,0
+LPX.US,D,20130930,000000,15.7468,16.2058,15.7013,16.104,2899424.9803671,0
+LPX.US,D,20131001,000000,16.0941,16.6541,16.0941,16.6274,3181564.2959166,0
+LPX.US,D,20131002,000000,16.3771,16.6274,16.3414,16.5443,2564365.2770018,0
+LPX.US,D,20131003,000000,16.4621,16.5363,15.9021,16.005,3826120.4901605,0
+LPX.US,D,20131004,000000,15.9674,16.4621,15.9674,16.3771,2133273.4793469,0
+LPX.US,D,20131007,000000,16.1782,16.287,15.9674,16.0317,1757672.2371175,0
+LPX.US,D,20131008,000000,15.9852,16.0673,15.5568,15.6558,2397218.4742865,0
+LPX.US,D,20131009,000000,15.6924,15.7656,15.2699,15.5469,2490502.5207069,0
+LPX.US,D,20131010,000000,15.7567,16.0129,15.7468,15.9407,2088098.9682756,0
+LPX.US,D,20131011,000000,15.9309,16.3771,15.8497,16.3691,1973152.9468727,0
+LPX.US,D,20131014,000000,16.2613,16.4354,16.0574,16.4067,1509359.4806445,0
+LPX.US,D,20131015,000000,16.281,16.3602,15.912,15.9674,1535948.5366721,0
+LPX.US,D,20131016,000000,15.6014,15.9309,15.5726,15.7853,3432361.3119197,0
+LPX.US,D,20131017,000000,15.7013,16.1138,15.6291,16.0574,2046494.1905893,0
+LPX.US,D,20131018,000000,16.2613,16.3771,16.0941,16.1238,2493800.3802864,0
+LPX.US,D,20131021,000000,16.1871,16.3504,15.7567,15.8922,2016470.8327379,0
+LPX.US,D,20131022,000000,16.0129,16.2058,15.7378,16.104,1698588.7025916,0
+LPX.US,D,20131023,000000,16.0317,16.4621,16.005,16.4453,2483791.5836527,0
+LPX.US,D,20131024,000000,16.4542,16.6185,16.3602,16.3968,1522923.8610972,0
+LPX.US,D,20131025,000000,16.5066,16.6472,16.2247,16.3968,1800614.1487985,0
+LPX.US,D,20131028,000000,16.3602,16.4067,16.1435,16.3414,1380318.4700612,0
+LPX.US,D,20131029,000000,16.3691,16.4354,16.0861,16.3237,1490817.4849824,0
+LPX.US,D,20131030,000000,16.3237,16.3237,15.7013,15.7853,2845550.5075243,0
+LPX.US,D,20131031,000000,15.7201,16.0386,15.5726,15.5726,3379653.1675951,0
+LPX.US,D,20131101,000000,15.6201,15.814,15.2154,15.3638,5558944.0678782,0
+LPX.US,D,20131104,000000,15.4371,15.6201,15.2619,15.4202,6490148.2358341,0
+LPX.US,D,20131105,000000,15.3718,15.5914,14.1993,14.4011,10285696.567115,0
+LPX.US,D,20131106,000000,14.7227,14.7969,14.4931,14.7306,3228054.7166332,0
+LPX.US,D,20131107,000000,14.7306,15.0067,14.4011,14.4189,3274967.6029655,0
+LPX.US,D,20131108,000000,14.4011,14.6584,14.0973,14.512,3957163.6643439,0
+LPX.US,D,20131111,000000,14.5021,14.6782,14.3399,14.613,2706381.4396788,0
+LPX.US,D,20131112,000000,14.5585,14.5585,14.2825,14.3022,1775995.9251888,0
+LPX.US,D,20131113,000000,14.2072,14.7494,14.2072,14.6416,2508527.046524,0
+LPX.US,D,20131114,000000,14.693,15.0967,14.6584,14.9701,2751748.9912587,0
+LPX.US,D,20131115,000000,15.1441,15.2343,14.9602,14.9701,2803150.3220877,0
+LPX.US,D,20131118,000000,14.9978,15.0967,14.4011,14.4189,2639997.7397396,0
+LPX.US,D,20131119,000000,14.3754,14.6851,14.3576,14.4734,1453116.9768504,0
+LPX.US,D,20131120,000000,14.5218,14.7129,14.3487,14.5495,2172452.6171342,0
+LPX.US,D,20131121,000000,14.5495,14.8404,14.4931,14.787,1900550.5126421,0
+LPX.US,D,20131122,000000,14.7396,14.787,14.5397,14.5852,1982023.7141205,0
+LPX.US,D,20131125,000000,14.5852,14.6584,14.3299,14.4734,1625199.9567604,0
+LPX.US,D,20131126,000000,14.4832,15.0601,14.4278,15.0502,2654055.3336383,0
+LPX.US,D,20131127,000000,15.0967,15.2431,15.0869,15.2066,1722784.4605852,0
+LPX.US,D,20131129,000000,15.1996,15.2986,14.8781,15.0165,1498510.8061958,0
+LPX.US,D,20131202,000000,15.0344,15.1729,14.8404,14.9434,2022990.7506501,0
+LPX.US,D,20131203,000000,14.8493,14.8958,14.5585,14.6416,1902728.5351349,0
+LPX.US,D,20131204,000000,14.512,14.7227,14.2923,14.5495,2851295.2313521,0
+LPX.US,D,20131205,000000,14.594,14.6504,14.3487,14.5852,2243954.4172605,0
+LPX.US,D,20131206,000000,14.6683,14.9701,14.6227,14.6584,1841597.3562606,0
+LPX.US,D,20131209,000000,14.7396,14.9146,14.6504,14.7583,1532967.0209628,0
+LPX.US,D,20131210,000000,14.693,14.9602,14.6504,14.8958,2433166.4575914,0
+LPX.US,D,20131211,000000,14.9146,14.9434,14.512,14.604,2091564.6012816,0
+LPX.US,D,20131212,000000,14.5664,14.8137,14.4734,14.6683,1603686.5522217,0
+LPX.US,D,20131213,000000,14.7396,15.6014,14.7306,15.5726,5413045.8706792,0
+LPX.US,D,20131216,000000,15.5726,15.8674,15.5202,15.7567,4880936.2780589,0
+LPX.US,D,20131217,000000,15.6735,15.9674,15.3362,15.8497,3210795.2780676,0
+LPX.US,D,20131218,000000,15.8674,16.756,15.8674,16.5264,7114661.5697281,0
+LPX.US,D,20131219,000000,16.4809,16.5264,16.2435,16.3414,3569336.1863398,0
+LPX.US,D,20131220,000000,16.3691,16.572,16.2959,16.4542,5198634.4638463,0
+LPX.US,D,20131223,000000,16.5818,17.0123,16.4977,16.9093,2803987.1678529,0
+LPX.US,D,20131224,000000,16.8915,17.3615,16.8817,17.1479,1363329.8946177,0
+LPX.US,D,20131226,000000,17.2122,17.323,17.1023,17.1863,1847473.4689162,0
+LPX.US,D,20131227,000000,17.1666,17.2853,16.9846,17.2052,1206000.8693942,0
+LPX.US,D,20131230,000000,17.1863,17.2764,17.0479,17.0747,1499220.3058663,0
+LPX.US,D,20131231,000000,17.1191,17.2666,16.8817,16.949,2218523.6042848,0
+LPX.US,D,20140102,000000,16.9093,17.1666,16.563,16.7075,2456027.1029574,0
+LPX.US,D,20140103,000000,16.8371,17.0479,16.5908,16.7926,2429086.3291445,0
+LPX.US,D,20140106,000000,16.9291,17.0123,16.472,16.472,2009120.1331603,0
+LPX.US,D,20140107,000000,16.563,16.6897,16.3869,16.4354,2954560.7859574,0
+LPX.US,D,20140108,000000,16.4542,16.5264,16.2613,16.5066,2299997.8164464,0
+LPX.US,D,20140109,000000,16.5264,16.6719,16.1624,16.5264,2603603.0344199,0
+LPX.US,D,20140110,000000,16.572,17.0657,16.5066,16.9934,3214453.9515822,0
+LPX.US,D,20140113,000000,16.8728,17.0123,16.6619,16.7461,2746689.5107025,0
+LPX.US,D,20140114,000000,16.7461,16.9291,16.5541,16.8817,2609472.0722925,0
+LPX.US,D,20140115,000000,16.6619,16.756,16.4542,16.563,3196381.9236504,0
+LPX.US,D,20140116,000000,16.5443,16.6185,16.1624,16.3414,2023575.9362757,0
+LPX.US,D,20140117,000000,16.2959,16.3147,15.729,15.8337,3296455.7404218,0
+LPX.US,D,20140121,000000,15.9852,16.1138,15.7201,15.8497,1955687.3289157,0
+LPX.US,D,20140122,000000,15.814,16.1336,15.7656,16.104,2037974.1304435,0
+LPX.US,D,20140123,000000,15.9753,16.6274,15.8497,16.6274,4537134.1642238,0
+LPX.US,D,20140124,000000,16.4256,16.6472,15.912,16.0317,7119787.7553817,0
+LPX.US,D,20140127,000000,16.1238,16.3869,15.824,15.9674,3910223.4895627,0
+LPX.US,D,20140128,000000,16.0129,16.2514,15.729,16.1871,2401154.0750228,0
+LPX.US,D,20140129,000000,15.9595,16.5541,15.8833,16.0673,3191608.4664656,0
+LPX.US,D,20140130,000000,16.4354,16.6986,16.0229,16.563,3105644.799124,0
+LPX.US,D,20140131,000000,16.1782,16.5264,16.0386,16.0476,2825213.5383368,0
+LPX.US,D,20140203,000000,16.0129,16.0673,15.1145,15.1729,5259638.2966259,0
+LPX.US,D,20140204,000000,15.2154,15.346,14.9434,15.07,3800255.0833696,0
+LPX.US,D,20140205,000000,15.0165,15.5647,14.8137,15.2699,3350463.623459,0
+LPX.US,D,20140206,000000,15.346,15.8397,15.2619,15.824,2270390.8601111,0
+LPX.US,D,20140207,000000,15.8397,16.0941,15.5469,15.5826,2755098.395686,0
+LPX.US,D,20140210,000000,15.5568,15.6468,15.3173,15.4618,3023445.9270425,0
+LPX.US,D,20140211,000000,15.4816,15.7468,15.355,15.7378,2912949.9441713,0
+LPX.US,D,20140212,000000,15.7468,16.1435,15.5568,15.6637,4093882.8358914,0
+LPX.US,D,20140213,000000,14.7772,16.8471,14.6504,16.5443,7835755.798939,0
+LPX.US,D,20140214,000000,16.4067,16.5363,16.0129,16.4354,4355128.2957598,0
+LPX.US,D,20140218,000000,16.4977,16.4977,15.8922,15.9407,2748396.5547815,0
+LPX.US,D,20140219,000000,15.8833,16.1782,15.6468,15.7013,2891753.8941861,0
+LPX.US,D,20140220,000000,15.6924,15.9506,15.5568,15.6369,2846876.5240025,0
+LPX.US,D,20140221,000000,15.7201,16.4809,15.6924,16.3869,3903757.137865,0
+LPX.US,D,20140224,000000,16.3968,16.5908,16.3057,16.3414,2632560.1213989,0
+LPX.US,D,20140225,000000,16.3057,16.8005,16.1969,16.6808,3510985.3971998,0
+LPX.US,D,20140226,000000,16.7273,17.0934,16.2435,16.8638,4113090.8718424,0
+LPX.US,D,20140227,000000,16.8281,17.1765,16.7926,17.0934,3790878.9744761,0
+LPX.US,D,20140228,000000,17.029,17.2853,16.9766,17.2052,3299013.7798322,0
+LPX.US,D,20140303,000000,16.9578,17.0747,16.6897,16.7728,2518717.7661502,0
+LPX.US,D,20140304,000000,17.0123,17.2389,16.8915,17.0657,2795867.3382906,0
+LPX.US,D,20140305,000000,17.0747,17.1092,16.6619,16.7639,2183425.6056278,0
+LPX.US,D,20140306,000000,16.8281,16.9291,16.5997,16.6619,1677263.285145,0
+LPX.US,D,20140307,000000,16.756,16.8915,16.6274,16.7461,2094937.2514246,0
+LPX.US,D,20140310,000000,16.6372,16.6897,16.1871,16.1969,1882783.7110645,0
+LPX.US,D,20140311,000000,16.1692,16.281,15.7943,15.8674,1789934.2584592,0
+LPX.US,D,20140312,000000,15.7567,15.8833,15.5647,15.6112,2914842.9539758,0
+LPX.US,D,20140313,000000,15.6735,15.7201,15.355,15.5726,4340170.1830486,0
+LPX.US,D,20140314,000000,15.4816,15.7755,15.445,15.537,1967848.88096,0
+LPX.US,D,20140317,000000,15.6201,15.7468,15.355,15.5005,1874682.0738014,0
+LPX.US,D,20140318,000000,15.4905,15.824,15.4202,15.7201,1913979.4615338,0
+LPX.US,D,20140319,000000,15.8744,16.005,15.3638,15.5568,1631652.1588919,0
+LPX.US,D,20140320,000000,15.5726,15.6835,15.2986,15.4015,1230962.7253226,0
+LPX.US,D,20140321,000000,15.4202,15.7201,15.1729,15.1828,3013336.0620797,0
+LPX.US,D,20140324,000000,15.1828,15.3362,14.9335,15.1244,2062237.6042179,0
+LPX.US,D,20140325,000000,15.1344,15.3362,14.8404,14.9978,2207073.5732776,0
+LPX.US,D,20140326,000000,15.1067,15.3273,14.613,14.6584,2752500.9396274,0
+LPX.US,D,20140327,000000,14.693,15.1541,14.512,15.1441,3681320.9056992,0
+LPX.US,D,20140328,000000,15.2431,15.355,15.0601,15.163,1832300.080664,0
+LPX.US,D,20140331,000000,15.3362,15.5103,15.0789,15.445,1899381.1520742,0
+LPX.US,D,20140401,000000,15.5202,15.7656,15.3173,15.7656,1761605.8164874,0
+LPX.US,D,20140402,000000,15.814,15.9674,15.6558,15.8833,2513599.665963,0
+LPX.US,D,20140403,000000,15.9407,15.9407,15.5291,15.7111,1345957.2595236,0
+LPX.US,D,20140404,000000,15.8042,16.0673,15.3817,15.4371,1900216.987156,0
+LPX.US,D,20140407,000000,15.346,15.4015,14.5852,14.9146,3889524.695757,0
+LPX.US,D,20140408,000000,14.8958,15.1541,14.693,15.07,2110129.8426594,0
+LPX.US,D,20140409,000000,15.1244,15.4272,14.7494,15.1907,2625838.0668285,0
+LPX.US,D,20140410,000000,15.1067,15.1067,14.3199,14.3576,4833273.4647244,0
+LPX.US,D,20140411,000000,14.2825,14.4278,13.9441,13.9717,3883060.3654257,0
+LPX.US,D,20140414,000000,14.1647,14.2369,13.7263,13.8609,3673450.7149098,0
+LPX.US,D,20140415,000000,13.8699,14.0726,13.4948,14.0548,5038810.0615765,0
+LPX.US,D,20140416,000000,14.1547,14.2172,13.9817,14.0905,2010249.0663966,0
+LPX.US,D,20140417,000000,14.0816,14.1073,13.7808,13.9628,1907908.2870028,0
+LPX.US,D,20140421,000000,13.9817,14.4011,13.8965,14.3834,2507649.7734271,0
+LPX.US,D,20140422,000000,14.4378,14.7494,14.3754,14.5495,3633266.9579309,0
+LPX.US,D,20140423,000000,14.512,14.6227,14.1904,14.3834,2010103.5280026,0
+LPX.US,D,20140424,000000,14.5218,14.604,14.1547,14.4734,1944006.8621182,0
+LPX.US,D,20140425,000000,14.3576,14.5664,13.9252,14.2735,4635146.187081,0
+LPX.US,D,20140428,000000,14.3576,14.8593,14.2636,14.693,6040350.7118238,0
+LPX.US,D,20140429,000000,14.787,14.8226,14.594,14.7772,2522096.480393,0
+LPX.US,D,20140430,000000,14.7227,15.1344,14.6584,15.0067,3948994.3113003,0
+LPX.US,D,20140501,000000,14.9978,15.1244,14.7129,14.8059,2328709.3073857,0
+LPX.US,D,20140502,000000,14.8226,15.5103,14.7306,15.3173,3888755.5657722,0
+LPX.US,D,20140505,000000,15.163,15.2986,14.9522,15.0869,2601399.7448449,0
+LPX.US,D,20140506,000000,15.0423,15.1907,14.8404,14.8404,2731266.4836772,0
+LPX.US,D,20140507,000000,14.8781,14.9978,14.4011,14.5664,5292817.0077127,0
+LPX.US,D,20140508,000000,15.0789,15.5103,13.6136,14.126,13964671.676896,0
+LPX.US,D,20140509,000000,14.0281,14.3923,13.7343,14.0094,6185905.2767038,0
+LPX.US,D,20140512,000000,14.0726,14.4378,14.0726,14.3666,2420144.8140663,0
+LPX.US,D,20140513,000000,14.3834,14.5397,14.2636,14.5218,2697562.2172789,0
+LPX.US,D,20140514,000000,14.4832,14.6782,13.8155,13.852,12421553.352956,0
+LPX.US,D,20140515,000000,13.9252,13.9252,13.2188,13.2188,10853574.241415,0
+LPX.US,D,20140516,000000,13.2742,13.3415,12.8161,13.0456,9564642.7652369,0
+LPX.US,D,20140519,000000,13.0655,13.2682,13.008,13.2009,4525114.1078403,0
+LPX.US,D,20140520,000000,13.1406,13.2682,12.6072,12.9823,7174668.8687825,0
+LPX.US,D,20140521,000000,13.008,13.2385,12.7814,12.9823,3702953.5708662,0
+LPX.US,D,20140522,000000,12.9655,13.4047,12.8735,13.2009,3221654.0593493,0
+LPX.US,D,20140523,000000,13.2009,13.6423,13.1307,13.4305,4710726.0942877,0
+LPX.US,D,20140527,000000,13.5769,13.7343,13.5137,13.6423,4567234.3340053,0
+LPX.US,D,20140528,000000,13.6323,13.6967,13.3415,13.3583,3134180.4311706,0
+LPX.US,D,20140529,000000,13.4047,13.5681,13.0832,13.385,3151020.4361703,0
+LPX.US,D,20140530,000000,13.3227,13.4869,12.9299,12.9982,3904654.6246277,0
+LPX.US,D,20140602,000000,12.9982,13.1574,12.7814,13.1129,3592350.455566,0
+LPX.US,D,20140603,000000,13.0367,13.1673,12.826,12.9734,3388689.6869026,0
+LPX.US,D,20140604,000000,12.9299,12.9387,12.6439,12.7271,3328253.8581327,0
+LPX.US,D,20140605,000000,12.7458,12.8735,12.5698,12.6795,2927418.8861696,0
+LPX.US,D,20140606,000000,12.7271,13.1574,12.7271,12.92,4749892.0931922,0
+LPX.US,D,20140609,000000,12.9734,13.5037,12.911,13.3503,3260624.9963786,0
+LPX.US,D,20140610,000000,13.294,13.5948,13.294,13.477,3008200.7802766,0
+LPX.US,D,20140611,000000,13.3583,13.3583,13.0932,13.1486,2770445.6214645,0
+LPX.US,D,20140612,000000,13.1486,13.2009,12.92,12.9823,3035496.3039247,0
+LPX.US,D,20140613,000000,12.9912,13.1029,12.8458,13.0932,2768755.7590015,0
+LPX.US,D,20140616,000000,13.0555,13.4227,13.0169,13.4227,2689280.6783901,0
+LPX.US,D,20140617,000000,13.3672,13.7165,13.1209,13.67,3970970.6087864,0
+LPX.US,D,20140618,000000,13.6235,13.6235,13.2485,13.3672,2768435.3723982,0
+LPX.US,D,20140619,000000,13.4047,13.4691,13.0456,13.1406,2434751.2089922,0
+LPX.US,D,20140620,000000,13.1574,13.477,13.0655,13.4147,3213786.9006099,0
+LPX.US,D,20140623,000000,13.4592,13.7165,13.377,13.4592,1816635.5003321,0
+LPX.US,D,20140624,000000,13.4047,13.67,13.3028,13.3672,3859747.9446287,0
+LPX.US,D,20140625,000000,13.3028,13.6323,13.2089,13.5423,2814779.2440374,0
+LPX.US,D,20140626,000000,13.5582,13.6323,13.3503,13.4948,2106389.3037984,0
+LPX.US,D,20140627,000000,13.4227,13.7442,13.3672,13.7165,4250587.2588408,0
+LPX.US,D,20140630,000000,13.6779,13.8155,13.6423,13.7541,2056026.9553929,0
+LPX.US,D,20140701,000000,13.7808,14.1163,13.7709,14.0281,2701556.4376461,0
+LPX.US,D,20140702,000000,13.9628,14.0816,13.9628,14.0004,1862779.2566797,0
+LPX.US,D,20140703,000000,14.0628,14.1459,13.8777,13.8965,897739.43349764,0
+LPX.US,D,20140707,000000,13.8699,13.8699,13.4691,13.4948,1803132.7715603,0
+LPX.US,D,20140708,000000,13.4047,13.4493,13.1029,13.1406,2983350.0995101,0
+LPX.US,D,20140709,000000,12.9982,13.2089,12.9912,13.0555,2366768.6080862,0
+LPX.US,D,20140710,000000,12.8358,12.9734,12.7814,12.8823,2649115.1137105,0
+LPX.US,D,20140711,000000,12.826,13.0268,12.7894,12.9655,2493467.8654837,0
+LPX.US,D,20140714,000000,13.0832,13.1406,12.911,12.9487,1296578.3059605,0
+LPX.US,D,20140715,000000,12.9387,13.0367,12.7814,12.8458,2118736.821568,0
+LPX.US,D,20140716,000000,12.9299,13.0655,12.7894,12.9912,2068742.3618806,0
+LPX.US,D,20140717,000000,12.8923,12.911,12.6706,12.7082,2488288.1136157,0
+LPX.US,D,20140718,000000,12.7082,12.8458,12.6706,12.8071,1497492.0374381,0
+LPX.US,D,20140721,000000,12.6539,12.7814,12.544,12.736,1171280.8662881,0
+LPX.US,D,20140722,000000,12.8161,13.0932,12.7715,13.0655,2283069.8820003,0
+LPX.US,D,20140723,000000,13.0932,13.3672,13.0367,13.294,2279216.1466108,0
+LPX.US,D,20140724,000000,13.3028,13.5037,13.0743,13.2188,3159360.59469,0
+LPX.US,D,20140725,000000,13.1209,13.294,12.9823,13.1921,1565875.8796108,0
+LPX.US,D,20140728,000000,13.1753,13.1753,12.5519,12.7181,3296217.2191651,0
+LPX.US,D,20140729,000000,12.7082,12.8358,12.452,12.4619,2702115.3455063,0
+LPX.US,D,20140730,000000,12.4995,12.6539,12.4046,12.6172,2208855.4079202,0
+LPX.US,D,20140731,000000,12.4995,12.5351,12.2967,12.3956,2833860.9445771,0
+LPX.US,D,20140801,000000,12.3491,12.452,12.167,12.3411,3648621.2584924,0
+LPX.US,D,20140804,000000,12.3956,12.7458,12.167,12.6539,3577091.159234,0
+LPX.US,D,20140805,000000,12.4046,12.5698,11.702,11.8682,6330209.6263524,0
+LPX.US,D,20140806,000000,11.6555,12.4619,11.6376,12.3491,4276325.3195372,0
+LPX.US,D,20140807,000000,12.3856,12.3856,11.8959,11.9375,2489491.8374156,0
+LPX.US,D,20140808,000000,11.9543,12.3579,11.9019,12.2521,3093686.3944214,0
+LPX.US,D,20140811,000000,12.3491,12.5351,12.3134,12.5173,1698365.3415841,0
+LPX.US,D,20140812,000000,12.4619,12.5519,12.1947,12.2877,2150970.5437776,0
+LPX.US,D,20140813,000000,12.3758,12.5351,12.3659,12.443,1393832.3163492,0
+LPX.US,D,20140814,000000,12.4906,12.6072,12.4143,12.5519,1436645.8712519,0
+LPX.US,D,20140815,000000,12.6795,12.8358,12.4342,12.5519,2629007.56963,0
+LPX.US,D,20140818,000000,12.6795,12.8358,12.6795,12.7973,2337494.1665536,0
+LPX.US,D,20140819,000000,13.008,13.377,12.9982,13.3503,5909823.9968023,0
+LPX.US,D,20140820,000000,13.2385,13.4305,13.1209,13.3128,3372535.9358577,0
+LPX.US,D,20140821,000000,13.3227,13.395,13.1209,13.2089,2190845.0316693,0
+LPX.US,D,20140822,000000,13.2089,13.2385,13.0655,13.2009,1449371.3845727,0
+LPX.US,D,20140825,000000,13.2841,13.3672,13.1209,13.1753,1069133.127403,0
+LPX.US,D,20140826,000000,13.1307,13.395,13.0655,13.3128,2270766.8342954,0
+LPX.US,D,20140827,000000,13.3028,13.4147,13.1574,13.2089,1734654.9358416,0
+LPX.US,D,20140828,000000,13.1406,13.1406,12.9823,12.9982,2171308.5236484,0
+LPX.US,D,20140829,000000,13.0169,13.1129,12.9734,13.0655,1090163.4253284,0
+LPX.US,D,20140902,000000,13.0832,13.2485,13.008,13.1129,2088892.3546594,0
+LPX.US,D,20140903,000000,13.2009,13.2682,12.92,12.9387,1306068.6220658,0
+LPX.US,D,20140904,000000,13.008,13.2682,12.9655,13.1307,2324893.9779611,0
+LPX.US,D,20140905,000000,13.0832,13.2385,12.9734,12.9982,1637615.1903106,0
+LPX.US,D,20140908,000000,12.9734,13.1209,12.8458,12.9655,1499419.4104746,0
+LPX.US,D,20140909,000000,12.9655,13.0169,12.6884,12.7627,1521391.6652275,0
+LPX.US,D,20140910,000000,12.7271,12.826,12.4342,12.7814,2060908.5556899,0
+LPX.US,D,20140911,000000,12.6795,13.0268,12.634,12.8161,1839678.0686904,0
+LPX.US,D,20140912,000000,12.7973,12.8358,12.4718,12.5173,3364417.1169788,0
+LPX.US,D,20140915,000000,12.5083,13.2742,12.5083,13.1673,5243952.4919448,0
+LPX.US,D,20140916,000000,13.1209,13.4305,12.9566,13.395,3991728.0222231,0
+LPX.US,D,20140917,000000,13.4394,13.6868,13.377,13.5681,3990575.8432709,0
+LPX.US,D,20140918,000000,13.5849,13.6868,13.4047,13.5769,2851472.1009281,0
+LPX.US,D,20140919,000000,13.6323,13.6423,13.1307,13.2385,4565952.7875919,0
+LPX.US,D,20140922,000000,13.2089,13.2385,13.0169,13.2287,4353376.7816159,0
+LPX.US,D,20140923,000000,13.1673,13.5324,13.0555,13.2009,4649125.9583663,0
+LPX.US,D,20140924,000000,13.2009,13.3315,12.9299,13.2485,2966565.6820915,0
+LPX.US,D,20140925,000000,13.1822,13.3227,12.9387,13.2089,2892680.6907642,0
+LPX.US,D,20140926,000000,13.2188,13.2485,12.9823,13.0832,1753750.7859473,0
+LPX.US,D,20140929,000000,12.8923,12.9823,12.6984,12.7715,2679774.1913521,0
+LPX.US,D,20140930,000000,12.7627,12.8161,12.3659,12.443,3739932.4511283,0
+LPX.US,D,20141001,000000,12.3856,12.443,12.0394,12.2234,3683029.9711448,0
+LPX.US,D,20141002,000000,12.2037,12.5786,11.8959,12.443,3615255.5709968,0
+LPX.US,D,20141003,000000,12.4995,12.6262,12.262,12.3411,2862064.0618209,0
+LPX.US,D,20141006,000000,12.4143,12.5351,12.0681,12.1048,2965372.0651245,0
+LPX.US,D,20141007,000000,12.0295,12.1572,11.8405,11.8494,4564640.9206798,0
+LPX.US,D,20141008,000000,11.802,12.0483,11.4082,11.9929,4454306.6471352,0
+LPX.US,D,20141009,000000,11.9642,12.1135,11.7366,11.8959,3921688.6808193,0
+LPX.US,D,20141010,000000,11.802,12.1235,11.4834,11.9286,5392824.1193868,0
+LPX.US,D,20141013,000000,11.9741,12.2432,11.4922,11.5437,3288241.9173134,0
+LPX.US,D,20141014,000000,11.6376,12.3956,11.5437,11.9839,5152027.8145512,0
+LPX.US,D,20141015,000000,11.7188,12.3758,11.6376,12.2877,4459231.7068136,0
+LPX.US,D,20141016,000000,12.078,12.6539,12.0483,12.4143,4103987.6474378,0
+LPX.US,D,20141017,000000,12.5698,13.2584,12.4806,13.0832,4689434.0293899,0
+LPX.US,D,20141020,000000,13.008,13.3503,12.9912,13.3415,3540335.6399792,0
+LPX.US,D,20141021,000000,13.3672,13.7541,13.3028,13.4493,4068553.0912447,0
+LPX.US,D,20141022,000000,13.4691,13.661,13.1486,13.1753,2519152.3599654,0
+LPX.US,D,20141023,000000,13.3672,13.7263,13.3415,13.4493,3512154.7577679,0
+LPX.US,D,20141024,000000,13.4305,13.7343,13.2385,13.5849,3059072.513061,0
+LPX.US,D,20141027,000000,13.5137,13.7541,13.3128,13.7442,3358721.9166323,0
+LPX.US,D,20141028,000000,13.7442,13.8155,12.9655,13.1822,7822288.4440823,0
+LPX.US,D,20141029,000000,13.2188,13.3028,12.7973,13.0655,4545423.788579,0
+LPX.US,D,20141030,000000,13.0367,13.2682,12.92,13.0655,3698931.0513668,0
+LPX.US,D,20141031,000000,13.3315,13.4305,13.1209,13.3672,3613526.2918852,0
+LPX.US,D,20141103,000000,13.4227,13.5324,13.1406,13.2089,2634016.5160217,0
+LPX.US,D,20141104,000000,13.1129,13.3503,12.9012,13.0268,5484615.386586,0
+LPX.US,D,20141105,000000,12.5173,12.7715,11.8306,12.262,15055033.196149,0
+LPX.US,D,20141106,000000,12.2333,13.0832,12.0681,13.0367,5862518.9653529,0
+LPX.US,D,20141107,000000,13.0456,13.5324,13.0169,13.4147,5354506.0837639,0
+LPX.US,D,20141110,000000,13.4592,13.6868,13.3128,13.4394,3057283.6036353,0
+LPX.US,D,20141111,000000,13.4305,13.852,13.377,13.6967,3394501.1158276,0
+LPX.US,D,20141112,000000,13.6423,13.9064,13.6323,13.67,2347689.9395963,0
+LPX.US,D,20141113,000000,13.7066,13.7709,13.5137,13.6423,1987243.89332,0
+LPX.US,D,20141114,000000,13.6323,13.6868,13.377,13.377,1966510.7362823,0
+LPX.US,D,20141117,000000,13.377,13.6423,13.3503,13.5502,2035608.1208587,0
+LPX.US,D,20141118,000000,13.5582,13.7709,13.4869,13.6235,2266898.9493395,0
+LPX.US,D,20141119,000000,13.6512,13.661,13.4047,13.5037,1831277.2691731,0
+LPX.US,D,20141120,000000,13.4227,13.8055,13.395,13.8055,2093775.9763229,0
+LPX.US,D,20141121,000000,13.9628,14.4734,13.6779,13.7897,4774439.5689713,0
+LPX.US,D,20141124,000000,13.7975,14.227,13.7709,14.1904,2413431.8556455,0
+LPX.US,D,20141125,000000,14.1904,14.6317,14.0548,14.5495,4179382.5996022,0
+LPX.US,D,20141126,000000,14.2072,14.3754,13.9164,14.2072,5297219.5441296,0
+LPX.US,D,20141128,000000,14.1547,14.2172,13.8867,13.954,1806220.4090152,0
+LPX.US,D,20141201,000000,13.8699,14.0973,13.7541,13.9164,2670731.6079449,0
+LPX.US,D,20141202,000000,13.9817,14.2825,13.9341,14.0548,2432472.1181704,0
+LPX.US,D,20141203,000000,14.0459,14.3399,13.9915,14.2636,1481907.3010863,0
+LPX.US,D,20141204,000000,14.2072,14.3666,14.1746,14.2923,1665349.3505072,0
+LPX.US,D,20141205,000000,14.2735,14.787,14.0371,14.1904,5644691.4489954,0
+LPX.US,D,20141208,000000,15.1145,16.1692,14.8593,15.4113,10335431.281198,0
+LPX.US,D,20141209,000000,14.2072,15.7943,14.1993,15.7853,4922403.6028177,0
+LPX.US,D,20141210,000000,15.6835,15.7567,14.6683,14.7494,5502156.8057899,0
+LPX.US,D,20141211,000000,14.8593,14.9602,14.604,14.6416,3310624.5094826,0
+LPX.US,D,20141212,000000,14.3923,14.7396,14.3666,14.594,1886313.0171176,0
+LPX.US,D,20141215,000000,14.6504,14.6782,14.3754,14.4555,1947999.0611188,0
+LPX.US,D,20141216,000000,14.4278,14.6317,14.227,14.227,2278941.2407555,0
+LPX.US,D,20141217,000000,14.2923,14.887,14.1547,14.8404,2536275.3562866,0
+LPX.US,D,20141218,000000,15.0344,15.163,14.7227,15.07,1605880.745647,0
+LPX.US,D,20141219,000000,15.0423,15.3273,14.8404,15.2699,3291046.5634468,0
+LPX.US,D,20141222,000000,15.2619,15.4113,15.0869,15.2788,1568386.4169064,0
+LPX.US,D,20141223,000000,15.3173,15.537,15.0502,15.0789,1874593.1336717,0
+LPX.US,D,20141224,000000,15.0967,15.4905,15.0601,15.3273,610660.90870349,0
+LPX.US,D,20141226,000000,15.4202,15.5291,15.2886,15.355,624185.87250768,0
+LPX.US,D,20141229,000000,15.3718,15.5826,15.3362,15.4816,1047392.3191237,0
+LPX.US,D,20141230,000000,15.4618,15.6112,15.2066,15.3362,1571224.4155884,0
+LPX.US,D,20141231,000000,15.346,15.3718,15.1244,15.163,1927535.7565199,0
+LPX.US,D,20150102,000000,15.2886,15.5568,14.9879,15.1441,1664864.2225273,0
+LPX.US,D,20150105,000000,15.0789,15.1145,14.8226,14.8226,1633610.8631105,0
+LPX.US,D,20150106,000000,14.9058,14.9879,14.2636,14.2825,2858050.6384712,0
+LPX.US,D,20150107,000000,14.3754,14.5852,14.2825,14.3666,2010672.5426957,0
+LPX.US,D,20150108,000000,14.4734,15.0601,14.4378,15.0502,1576479.9687032,0
+LPX.US,D,20150109,000000,15.0869,15.3273,14.8493,15.1067,1690467.8623459,0
+LPX.US,D,20150112,000000,15.0601,15.1441,14.8681,15.0601,1129786.2530805,0
+LPX.US,D,20150113,000000,15.2788,15.4905,14.604,14.7227,2428536.517434,0
+LPX.US,D,20150114,000000,14.5397,14.9058,14.3487,14.7969,2078676.3679509,0
+LPX.US,D,20150115,000000,14.8781,15.0601,14.0905,14.2369,2383646.0083676,0
+LPX.US,D,20150116,000000,14.1904,14.7583,14.0726,14.4189,3200742.011369,0
+LPX.US,D,20150120,000000,14.3754,14.512,13.9341,14.4101,2257045.7979327,0
+LPX.US,D,20150121,000000,14.2735,14.4645,14.1073,14.1547,1625037.2367504,0
+LPX.US,D,20150122,000000,14.227,14.6683,14.0193,14.6683,2172618.3691939,0
+LPX.US,D,20150123,000000,14.6584,14.787,14.1163,14.1993,1488178.5909088,0
+LPX.US,D,20150126,000000,14.2458,14.6782,14.1904,14.6504,1635505.8942816,0
+LPX.US,D,20150127,000000,14.4189,14.594,14.1993,14.4101,1821358.4233523,0
+LPX.US,D,20150128,000000,14.512,14.8593,14.2636,14.7672,2853432.8265132,0
+LPX.US,D,20150129,000000,14.7772,15.1828,14.6416,15.1244,3390905.1046771,0
+LPX.US,D,20150130,000000,15.0601,15.1828,14.7672,14.9879,2133254.2763643,0
+LPX.US,D,20150202,000000,14.9602,15.2886,14.8226,15.1441,3925166.4420247,0
+LPX.US,D,20150203,000000,15.1907,15.5291,15.1067,15.445,2107628.4015135,0
+LPX.US,D,20150204,000000,15.4015,15.7755,15.2986,15.5826,2094641.1212203,0
+LPX.US,D,20150205,000000,15.5647,15.6558,15.2244,15.6014,2631503.9573596,0
+LPX.US,D,20150206,000000,15.5568,15.6112,15.1907,15.2788,3386759.2818163,0
+LPX.US,D,20150209,000000,15.2521,15.5005,15.0789,15.0967,1924570.4117431,0
+LPX.US,D,20150210,000000,15.0967,15.1907,14.7227,15.0165,4520790.4047201,0
+LPX.US,D,20150211,000000,14.4555,14.7129,14.0193,14.6504,9627180.8152527,0
+LPX.US,D,20150212,000000,14.6504,15.6558,14.6416,15.5826,7883509.5737695,0
+LPX.US,D,20150213,000000,15.5647,16.0673,15.2986,15.9674,2866595.9656991,0
+LPX.US,D,20150217,000000,15.8744,16.104,15.7755,15.9407,2528088.821627,0
+LPX.US,D,20150218,000000,15.7755,16.1435,15.7111,16.1238,2438860.6472546,0
+LPX.US,D,20150219,000000,16.0317,16.1525,15.729,15.814,2313102.3360014,0
+LPX.US,D,20150220,000000,15.7755,15.9852,15.537,15.9309,1709980.1139677,0
+LPX.US,D,20150223,000000,15.8586,15.9595,15.6735,15.814,1418562.725804,0
+LPX.US,D,20150224,000000,15.7853,16.2613,15.7853,16.1336,2473988.9664104,0
+LPX.US,D,20150225,000000,16.104,16.1782,15.7013,16.0229,2668813.3310578,0
+LPX.US,D,20150226,000000,16.0317,16.1138,15.5568,15.6014,2029621.8437242,0
+LPX.US,D,20150227,000000,15.5568,16.0129,15.3173,15.4113,2821420.4439445,0
+LPX.US,D,20150302,000000,15.355,15.5469,15.3173,15.5202,1310115.3979642,0
+LPX.US,D,20150303,000000,15.5103,15.6014,15.0601,15.2066,2138784.7353345,0
+LPX.US,D,20150304,000000,15.0601,15.2986,14.8593,15.2699,2986891.5337628,0
+LPX.US,D,20150305,000000,15.3084,15.3718,15.0067,15.0967,1597482.9781796,0
+LPX.US,D,20150306,000000,14.9522,15.1067,14.6851,15.0344,2161176.4236531,0
+LPX.US,D,20150309,000000,15.0967,15.2066,14.8226,14.9978,1488148.27041,0
+LPX.US,D,20150310,000000,14.8404,14.9335,14.5852,14.594,1496995.7919421,0
+LPX.US,D,20150311,000000,14.613,14.8958,14.3399,14.8593,2775110.9355371,0
+LPX.US,D,20150312,000000,14.9522,15.2154,14.9335,15.0423,1925801.423992,0
+LPX.US,D,20150313,000000,14.9789,15.0165,14.594,14.8958,2302289.0354677,0
+LPX.US,D,20150316,000000,15.07,15.0869,14.3399,14.512,2472238.4629498,0
+LPX.US,D,20150317,000000,14.512,14.9058,14.3576,14.594,2518219.4992876,0
+LPX.US,D,20150318,000000,14.5664,14.693,14.3022,14.4931,3745330.5105871,0
+LPX.US,D,20150319,000000,14.4832,14.9602,14.4734,14.8493,1644554.5417887,0
+LPX.US,D,20150320,000000,14.887,15.1907,14.693,15.0601,2770633.6085567,0
+LPX.US,D,20150323,000000,15.0344,15.2244,14.9058,15.0165,1604796.2824755,0
+LPX.US,D,20150324,000000,14.9879,15.5469,14.8593,15.5103,3075252.5418713,0
+LPX.US,D,20150325,000000,15.3915,15.7378,15.1907,15.2431,2675828.4837828,0
+LPX.US,D,20150326,000000,15.163,15.2244,14.8306,15.0423,1986311.0326422,0
+LPX.US,D,20150327,000000,15.0255,15.1541,14.8493,15.0423,1821822.3269831,0
+LPX.US,D,20150330,000000,15.07,15.3173,14.787,15.2154,3064112.7906346,0
+LPX.US,D,20150331,000000,14.8593,15.1441,14.7227,15.1145,3405429.6342564,0
+LPX.US,D,20150401,000000,15.07,15.0967,14.5753,14.8059,3715621.4752393,0
+LPX.US,D,20150402,000000,14.7672,14.9522,14.693,14.9146,2227035.5789642,0
+LPX.US,D,20150406,000000,14.8137,14.9146,14.6782,14.787,2520403.5858801,0
+LPX.US,D,20150407,000000,14.7306,14.8781,14.6851,14.7306,1362566.8287329,0
+LPX.US,D,20150408,000000,14.7306,14.887,14.6227,14.8404,2132667.0693722,0
+LPX.US,D,20150409,000000,14.7672,14.7672,14.4832,14.7227,1896453.2025792,0
+LPX.US,D,20150410,000000,14.2557,14.8781,14.1904,14.7772,2870354.6968594,0
+LPX.US,D,20150413,000000,14.9602,14.9701,14.7583,14.9146,1843560.1032123,0
+LPX.US,D,20150414,000000,14.9434,15.2154,14.8781,15.0869,1701568.1969343,0
+LPX.US,D,20150415,000000,15.1067,15.1344,14.9434,14.9789,1496999.8346752,0
+LPX.US,D,20150416,000000,14.9146,14.9146,14.512,14.7029,2550394.6018661,0
+LPX.US,D,20150417,000000,14.594,14.594,14.0371,14.3754,4028324.8642011,0
+LPX.US,D,20150420,000000,14.4734,14.5495,14.1904,14.2636,1446113.9523248,0
+LPX.US,D,20150421,000000,14.2735,14.3199,14.1746,14.2636,2347657.5977309,0
+LPX.US,D,20150422,000000,14.2735,14.4832,14.2636,14.3923,1535014.6653109,0
+LPX.US,D,20150423,000000,14.3399,14.4832,14.2735,14.4189,1295264.4176819,0
+LPX.US,D,20150424,000000,14.4278,14.7672,14.2636,14.7583,2499666.3861092,0
+LPX.US,D,20150427,000000,14.8059,14.9701,14.6227,14.7129,1656352.247848,0
+LPX.US,D,20150428,000000,14.6782,14.7583,14.3487,14.6317,2306245.8605533,0
+LPX.US,D,20150429,000000,14.5585,14.7227,14.3666,14.4189,2139112.1967208,0
+LPX.US,D,20150430,000000,14.3576,14.3834,13.9252,13.954,3738014.1742414,0
+LPX.US,D,20150501,000000,13.9817,14.6851,13.6235,14.613,5038952.5679205,0
+LPX.US,D,20150504,000000,14.7029,15.2431,14.6504,14.9235,6045543.6025746,0
+LPX.US,D,20150505,000000,15.445,15.9506,15.3638,15.729,7058027.9315002,0
+LPX.US,D,20150506,000000,15.4015,15.6369,15.0967,15.5647,6054312.2908098,0
+LPX.US,D,20150507,000000,15.5103,15.5202,15.0869,15.3638,4394182.108819,0
+LPX.US,D,20150508,000000,15.5647,15.729,15.3273,15.5291,4249825.2036392,0
+LPX.US,D,20150511,000000,15.5291,15.5914,15.4113,15.4905,1909089.7757704,0
+LPX.US,D,20150512,000000,15.4272,15.6014,15.2244,15.4717,2618973.505914,0
+LPX.US,D,20150513,000000,15.5005,15.7378,15.5005,15.5726,2212687.9189608,0
+LPX.US,D,20150514,000000,15.6735,15.8833,15.4539,15.8744,1645318.618357,0
+LPX.US,D,20150515,000000,15.8586,16.0229,15.7755,16.005,1572076.4216029,0
+LPX.US,D,20150518,000000,16.005,16.4621,15.9595,16.4453,3206544.3441444,0
+LPX.US,D,20150519,000000,16.4899,16.8728,16.4809,16.6986,4308901.6633823,0
+LPX.US,D,20150520,000000,16.6808,16.8817,16.3504,16.5363,2537795.4239567,0
+LPX.US,D,20150521,000000,16.4453,16.7827,16.4256,16.6472,2509811.6249872,0
+LPX.US,D,20150522,000000,16.6274,16.9291,16.6085,16.8005,1630682.9136156,0
+LPX.US,D,20150526,000000,16.7075,16.9014,16.5818,16.6719,1751118.9666568,0
+LPX.US,D,20150527,000000,16.6986,17.0657,16.6274,16.8371,2315286.422594,0
+LPX.US,D,20150528,000000,16.7639,16.939,16.6986,16.9093,1562585.0948143,0
+LPX.US,D,20150529,000000,16.8471,16.9193,16.3771,16.563,2897000.3511513,0
+LPX.US,D,20150601,000000,16.6085,16.8371,16.2959,16.6274,3108370.6119607,0
+LPX.US,D,20150602,000000,16.572,16.6472,16.2712,16.3504,3070620.5803474,0
+LPX.US,D,20150603,000000,16.3147,16.4621,16.1969,16.3504,3693231.8082871,0
+LPX.US,D,20150604,000000,16.287,16.3414,15.9219,16.0229,2338988.9671415,0
+LPX.US,D,20150605,000000,16.0763,16.2058,15.9952,16.0476,2829831.3502947,0
+LPX.US,D,20150608,000000,16.0229,16.0574,15.8497,15.8922,1541448.6751434,0
+LPX.US,D,20150609,000000,15.8922,15.9407,15.5291,15.5726,2231171.2949922,0
+LPX.US,D,20150610,000000,15.6835,16.2335,15.6835,16.1624,3609583.616366,0
+LPX.US,D,20150611,000000,16.2158,16.2514,16.0763,16.1871,1463777.6642069,0
+LPX.US,D,20150612,000000,16.1525,16.2514,16.0574,16.1871,1243599.2985138,0
+LPX.US,D,20150615,000000,16.1238,16.1238,15.8833,16.0763,2428768.974591,0
+LPX.US,D,20150616,000000,16.0476,16.1435,16.005,16.1238,1429281.0221083,0
+LPX.US,D,20150617,000000,16.1782,16.2712,15.9506,16.1969,2465140.434195,0
+LPX.US,D,20150618,000000,16.2712,16.3771,15.9407,15.9595,3084428.5354731,0
+LPX.US,D,20150619,000000,16.0317,16.0476,15.8744,15.9506,3023373.1578456,0
+LPX.US,D,20150622,000000,15.9952,16.0763,15.7853,16.0673,2248443.8724404,0
+LPX.US,D,20150623,000000,16.0861,16.1138,15.814,15.8497,1266939.0077598,0
+LPX.US,D,20150624,000000,15.8586,15.8586,15.5202,15.6112,2116172.7180581,0
+LPX.US,D,20150625,000000,15.6924,15.912,15.6835,15.8744,1144429.0326048,0
+LPX.US,D,20150626,000000,15.9506,16.1692,15.9219,15.9852,4087410.4200938,0
+LPX.US,D,20150629,000000,15.8674,16.0129,15.346,15.355,1640512.8193068,0
+LPX.US,D,20150630,000000,15.5103,15.6637,15.4113,15.5914,1849631.2777432,0
+LPX.US,D,20150701,000000,15.7378,15.7378,15.4272,15.4539,1684093.4828276,0
+LPX.US,D,20150702,000000,15.4717,15.6112,15.3915,15.4202,1161901.7253449,0
+LPX.US,D,20150706,000000,15.2986,15.6468,15.2521,15.3817,1106745.7060887,0
+LPX.US,D,20150707,000000,15.346,15.445,15.0165,15.445,1467832.5255717,0
+LPX.US,D,20150708,000000,15.3084,15.346,14.8059,14.9058,2083956.1774646,0
+LPX.US,D,20150709,000000,15.0967,15.1441,14.7583,14.7672,1280191.0870754,0
+LPX.US,D,20150710,000000,14.9335,15.0967,14.8958,15.0255,1197838.5911336,0
+LPX.US,D,20150713,000000,15.1067,15.2343,14.9434,15.0165,1494482.2225967,0
+LPX.US,D,20150714,000000,15.0067,15.1145,14.9522,15.0255,956184.21618368,0
+LPX.US,D,20150715,000000,15.0255,15.07,14.594,14.6227,2171091.2267408,0
+LPX.US,D,20150716,000000,14.7494,14.9058,14.5585,14.5852,1432882.0866751,0
+LPX.US,D,20150717,000000,14.5495,14.7029,14.4832,14.594,2024427.9422903,0
+LPX.US,D,20150720,000000,14.604,14.613,14.3022,14.4101,1486621.127957,0
+LPX.US,D,20150721,000000,14.3666,14.4467,14.0193,14.126,2042885.040556,0
+LPX.US,D,20150722,000000,14.0816,14.2825,13.8867,13.8867,2844247.7367618,0
+LPX.US,D,20150723,000000,13.9164,14.0281,13.7343,13.762,2121962.9226339,0
+LPX.US,D,20150724,000000,13.7343,13.7975,13.2385,13.2682,3045218.0665038,0
+LPX.US,D,20150727,000000,13.1673,13.3503,12.9387,13.008,2504346.8604312,0
+LPX.US,D,20150728,000000,13.0655,13.294,12.8823,13.1822,1965558.6726219,0
+LPX.US,D,20150729,000000,13.1307,13.3415,12.9566,13.2188,1789124.7011429,0
+LPX.US,D,20150730,000000,13.1486,13.4227,13.1129,13.385,1591036.8401477,0
+LPX.US,D,20150731,000000,13.4147,13.5502,13.3503,13.4948,2321292.9133941,0
+LPX.US,D,20150803,000000,13.5226,13.9252,13.3028,13.7709,6045246.4616869,0
+LPX.US,D,20150804,000000,13.0555,14.7494,12.8646,14.3834,4509553.6278875,0
+LPX.US,D,20150805,000000,14.3834,14.6416,14.0973,14.2825,2407251.5273192,0
+LPX.US,D,20150806,000000,14.3299,14.512,14.1993,14.4734,1863465.5106345,0
+LPX.US,D,20150807,000000,14.4189,14.6416,14.136,14.5218,2843373.4957148,0
+LPX.US,D,20150810,000000,14.6317,15.3273,14.604,15.1907,2341609.6689158,0
+LPX.US,D,20150811,000000,15.0344,15.1145,14.7772,14.8681,2357187.3304846,0
+LPX.US,D,20150812,000000,14.7494,15.1244,14.693,15.0067,1677322.9154592,0
+LPX.US,D,20150813,000000,14.9434,15.0067,14.594,14.693,985401.04876859,0
+LPX.US,D,20150814,000000,14.6504,15.2521,14.613,15.2154,1812103.596454,0
+LPX.US,D,20150817,000000,15.1541,15.6369,15.0967,15.5826,1686167.4049413,0
+LPX.US,D,20150818,000000,15.6201,16.0574,15.5103,15.7111,3646264.3450571,0
+LPX.US,D,20150819,000000,15.6291,15.6468,15.1441,15.4015,2147850.5644574,0
+LPX.US,D,20150820,000000,15.1907,15.445,14.8226,14.8958,2724650.5508523,0
+LPX.US,D,20150821,000000,14.512,14.887,14.3576,14.7396,3113153.165295,0
+LPX.US,D,20150824,000000,13.8777,14.8781,13.7541,14.2735,3030818.8616526,0
+LPX.US,D,20150825,000000,14.7029,14.7494,13.9628,13.9717,2655403.5851489,0
+LPX.US,D,20150826,000000,14.2072,14.512,13.7165,14.4832,3948917.4993702,0
+LPX.US,D,20150827,000000,14.6317,15.0789,14.512,14.7583,3182837.7568637,0
+LPX.US,D,20150828,000000,14.7227,14.9879,14.5753,14.9879,2217751.4422503,0
+LPX.US,D,20150831,000000,14.8059,15.3273,14.7772,15.0502,2996174.6597934,0
+LPX.US,D,20150901,000000,14.7772,14.9335,14.5495,14.6227,1958676.9300915,0
+LPX.US,D,20150902,000000,14.8137,14.8226,14.2458,14.5397,1949939.5730382,0
+LPX.US,D,20150903,000000,14.594,14.9602,14.5397,14.7672,1271779.1700419,0
+LPX.US,D,20150904,000000,14.7029,15.3173,14.4832,14.9335,2987547.4672189,0
+LPX.US,D,20150908,000000,15.2431,15.2619,14.8681,15.1067,2239377.0326342,0
+LPX.US,D,20150909,000000,15.2521,15.4015,14.9789,14.9978,1591255.1477386,0
+LPX.US,D,20150910,000000,14.9602,15.2244,14.8306,15.07,1662989.4050221,0
+LPX.US,D,20150911,000000,14.887,15.163,14.887,15.1441,1633633.0981429,0
+LPX.US,D,20150914,000000,15.1828,15.2154,14.9434,15.07,805840.02318627,0
+LPX.US,D,20150915,000000,15.0423,15.3718,14.9058,15.3638,1837907.351564,0
+LPX.US,D,20150916,000000,15.4202,15.4202,15.0789,15.1541,1783263.7487367,0
+LPX.US,D,20150917,000000,15.163,15.4272,15.0869,15.2699,2238172.2981511,0
+LPX.US,D,20150918,000000,15.0789,15.1441,14.3923,14.5397,3287252.4583712,0
+LPX.US,D,20150921,000000,14.6851,14.8404,14.4278,14.4467,2960679.462603,0
+LPX.US,D,20150922,000000,14.2735,14.3022,13.8699,14.0004,2779807.5807918,0
+LPX.US,D,20150923,000000,13.9628,14.0548,13.7442,13.8432,1800948.6849678,0
+LPX.US,D,20150924,000000,13.7066,13.9915,13.5769,13.9164,1754616.941528,0
+LPX.US,D,20150925,000000,14.0726,14.0726,13.7975,13.9717,1662684.178668,0
+LPX.US,D,20150928,000000,13.8777,13.9628,13.0555,13.0932,2533485.8704026,0
+LPX.US,D,20150929,000000,13.0932,13.2584,12.7627,12.9912,2464154.0073026,0
+LPX.US,D,20150930,000000,13.1129,13.3415,12.7814,13.0367,3000544.854345,0
+LPX.US,D,20151001,000000,13.0932,13.3028,12.9487,13.1406,1705282.4580297,0
+LPX.US,D,20151002,000000,13.008,13.5502,12.8546,13.5137,1905483.6577871,0
+LPX.US,D,20151005,000000,13.6423,14.1993,13.5582,14.1993,2091284.6420098,0
+LPX.US,D,20151006,000000,14.1993,14.7396,14.1163,14.5218,2745947.6691666,0
+LPX.US,D,20151007,000000,14.6683,15.2343,14.5495,15.1729,2602488.2507495,0
+LPX.US,D,20151008,000000,15.1441,15.6468,15.1244,15.5202,2291586.9100962,0
+LPX.US,D,20151009,000000,15.6014,15.9506,15.355,15.912,3166127.1193254,0
+LPX.US,D,20151012,000000,15.8833,15.9952,15.6369,15.8586,1426793.7305284,0
+LPX.US,D,20151013,000000,15.6924,16.0229,15.5914,15.6291,1540684.5985751,0
+LPX.US,D,20151014,000000,15.5914,15.6369,15.2699,15.3273,2396437.2161022,0
+LPX.US,D,20151015,000000,15.4113,15.9506,15.355,15.8337,1858628.3804023,0
+LPX.US,D,20151016,000000,15.8497,16.1525,15.7013,15.8397,2225724.7227354,0
+LPX.US,D,20151019,000000,15.7567,16.0229,15.6468,15.8337,1254424.727247,0
+LPX.US,D,20151020,000000,15.8337,16.0861,15.729,15.7853,1312150.9141129,0
+LPX.US,D,20151021,000000,15.8497,16.0129,15.5005,15.5103,1995376.8617652,0
+LPX.US,D,20151022,000000,15.5914,16.2514,15.4539,16.0317,3105069.7203312,0
+LPX.US,D,20151023,000000,16.2435,16.7174,16.104,16.6986,2410420.0194375,0
+LPX.US,D,20151026,000000,16.6619,16.8471,16.2435,16.2613,2235773.9467008,0
+LPX.US,D,20151027,000000,16.1435,16.2514,15.7378,15.8042,2021917.4049948,0
+LPX.US,D,20151028,000000,15.8674,16.4354,15.8042,16.3602,2264389.4227273,0
+LPX.US,D,20151029,000000,16.3504,16.6085,15.9753,16.0476,1920886.4711465,0
+LPX.US,D,20151030,000000,16.0317,16.472,16.0317,16.1692,1949502.9578564,0
+LPX.US,D,20151102,000000,16.1692,16.7926,15.9595,16.5443,4689745.3198436,0
+LPX.US,D,20151103,000000,16.2514,16.2712,14.9058,15.4539,9418781.9633198,0
+LPX.US,D,20151104,000000,15.8833,16.2435,15.5726,15.6468,4563656.5151541,0
+LPX.US,D,20151105,000000,15.6468,15.9595,15.355,15.9021,2596094.6682488,0
+LPX.US,D,20151106,000000,15.8586,16.1238,15.814,16.0317,1988932.7450998,0
+LPX.US,D,20151109,000000,16.0673,16.2435,15.814,16.0941,1417466.1344329,0
+LPX.US,D,20151110,000000,16.0129,16.1871,15.7567,16.1782,1991661.5899864,0
+LPX.US,D,20151111,000000,16.2058,16.4453,16.0129,16.3968,1449701.878009,0
+LPX.US,D,20151112,000000,16.2058,16.281,15.7468,15.7656,1533913.0205234,0
+LPX.US,D,20151113,000000,15.6637,15.9595,15.4816,15.5202,1933010.6279089,0
+LPX.US,D,20151116,000000,15.5103,15.9506,15.346,15.9407,2375579.7450197,0
+LPX.US,D,20151117,000000,16.0129,16.287,15.8744,15.9219,2161064.2378078,0
+LPX.US,D,20151118,000000,16.0129,16.5264,15.8922,16.5066,2293989.3042796,0
+LPX.US,D,20151119,000000,16.4899,16.5443,16.1525,16.2335,1474495.9605112,0
+LPX.US,D,20151120,000000,16.3602,16.7461,16.0574,16.1782,3352459.7229593,0
+LPX.US,D,20151123,000000,16.104,16.3147,15.9852,16.0763,1440090.2799088,0
+LPX.US,D,20151124,000000,16.0386,16.4809,15.9506,16.281,1889212.6674803,0
+LPX.US,D,20151125,000000,16.3147,16.8281,16.2514,16.7075,1521134.9516716,0
+LPX.US,D,20151127,000000,16.7075,16.8184,16.6085,16.7639,799286.75272548,0
+LPX.US,D,20151130,000000,16.756,17.0747,16.7075,16.8471,2333527.2346353,0
+LPX.US,D,20151201,000000,16.8728,16.949,16.3602,16.4354,2052393.5489606,0
+LPX.US,D,20151202,000000,16.4542,16.563,15.912,15.9407,1845853.3436003,0
+LPX.US,D,20151203,000000,15.9852,15.9952,15.4816,15.5647,2114323.1676351,0
+LPX.US,D,20151204,000000,15.5647,15.9506,15.346,15.6014,3304619.0293657,0
+LPX.US,D,20151207,000000,15.5469,15.7755,15.4202,15.7378,2132560.9476265,0
+LPX.US,D,20151208,000000,15.5005,15.729,15.4015,15.6468,1380349.8012432,0
+LPX.US,D,20151209,000000,15.5914,15.6924,15.2431,15.3915,1852514.7571733,0
+LPX.US,D,20151210,000000,15.355,15.445,15.1244,15.346,1502240.2275407,0
+LPX.US,D,20151211,000000,15.1067,15.2986,15.07,15.1729,1569082.777694,0
+LPX.US,D,20151214,000000,15.2066,15.2788,14.9701,15.0789,1932423.4209166,0
+LPX.US,D,20151215,000000,15.1729,15.3915,15.0423,15.1729,1233116.4914164,0
+LPX.US,D,20151216,000000,15.2066,15.4015,14.9879,15.3362,1421524.0278476,0
+LPX.US,D,20151217,000000,15.4015,15.7468,15.2986,15.5103,2766917.3260947,0
+LPX.US,D,20151218,000000,15.5103,15.6558,15.2619,15.5469,4437798.146255,0
+LPX.US,D,20151221,000000,15.6468,16.0229,15.6468,15.9952,2165435.4430426,0
+LPX.US,D,20151222,000000,16.0129,16.2959,15.912,16.281,1335154.0658229,0
+LPX.US,D,20151223,000000,16.4166,16.8728,16.3147,16.8371,2001381.3311987,0
+LPX.US,D,20151224,000000,16.8728,17.1479,16.8618,16.9766,726170.89138293,0
+LPX.US,D,20151228,000000,16.9291,17.1191,16.6036,17.1191,2242479.8303386,0
+LPX.US,D,20151229,000000,17.2122,17.3695,16.852,17.0123,1446268.5868685,0
+LPX.US,D,20151230,000000,17.0033,17.129,16.6619,16.6808,1047948.194934,0
+LPX.US,D,20151231,000000,16.5997,16.6619,16.281,16.4899,1375360.0578341,0
+LPX.US,D,20160104,000000,16.2514,16.4977,15.9952,16.3691,1813515.5210118,0
+LPX.US,D,20160105,000000,16.3691,16.5581,16.1435,16.3057,1604059.4943561,0
+LPX.US,D,20160106,000000,16.005,16.2712,15.9407,16.005,2041280.0754894,0
+LPX.US,D,20160107,000000,15.7013,15.7804,15.2521,15.3273,1993411.0827635,0
+LPX.US,D,20160108,000000,15.445,15.5914,15.1244,15.1541,1761511.8229412,0
+LPX.US,D,20160111,000000,15.2066,15.4113,15.0423,15.3638,1715175.026085,0
+LPX.US,D,20160112,000000,15.4717,15.7201,14.9434,15.163,2475903.2005641,0
+LPX.US,D,20160113,000000,15.2986,15.6291,14.6504,14.7129,2151200.979568,0
+LPX.US,D,20160114,000000,14.7227,14.8781,14.0816,14.6851,4142961.6165169,0
+LPX.US,D,20160115,000000,14.1647,14.4734,13.8727,14.3834,2057644.0486589,0
+LPX.US,D,20160119,000000,14.5585,14.7227,13.8609,14.0726,2637053.619312,0
+LPX.US,D,20160120,000000,13.7975,13.9817,12.9912,13.8055,3600747.2123501,0
+LPX.US,D,20160121,000000,13.7897,14.0973,13.6967,13.7897,1556235.9823784,0
+LPX.US,D,20160122,000000,14.0094,14.6416,14.0094,14.4467,1813413.4419995,0
+LPX.US,D,20160125,000000,14.2825,14.3666,13.5681,13.7709,2095035.2877039,0
+LPX.US,D,20160126,000000,13.8155,14.2409,13.8055,13.9915,1592676.1684462,0
+LPX.US,D,20160127,000000,13.8965,14.2172,13.7975,13.8777,1221136.8623646,0
+LPX.US,D,20160128,000000,14.1163,14.2636,13.7462,13.954,2070425.1495607,0
+LPX.US,D,20160129,000000,13.9717,14.9186,13.8699,14.3923,3819459.0765875,0
+LPX.US,D,20160201,000000,14.1993,14.5664,13.9064,14.4555,1625191.871294,0
+LPX.US,D,20160202,000000,14.2636,14.2825,13.7541,13.8432,1885980.5023148,0
+LPX.US,D,20160203,000000,13.9915,14.0816,13.1921,13.8777,2870979.2991334,0
+LPX.US,D,20160204,000000,13.8867,14.7494,13.8412,14.4101,1739217.1602184,0
+LPX.US,D,20160205,000000,14.3666,14.5218,13.5037,13.5681,4392550.8659868,0
+LPX.US,D,20160208,000000,13.3672,13.3672,12.8071,13.1406,2254357.3803779,0
+LPX.US,D,20160209,000000,12.9982,13.2188,12.6795,12.6984,3306695.9835293,0
+LPX.US,D,20160210,000000,12.7627,13.3998,12.7082,12.8735,3935402.642399,0
+LPX.US,D,20160211,000000,12.6884,12.8458,12.1848,12.6172,2833344.4854153,0
+LPX.US,D,20160212,000000,13.1406,13.3465,12.7181,13.2009,4616992.2938026,0
+LPX.US,D,20160216,000000,13.3503,13.477,13.008,13.4047,2245151.0662773,0
+LPX.US,D,20160217,000000,13.5226,14.0548,13.5226,14.0459,1726208.6555761,0
+LPX.US,D,20160218,000000,14.0905,14.1547,13.7442,13.9164,2161859.645558,0
+LPX.US,D,20160219,000000,13.8242,14.0193,13.4147,13.954,3557451.5615173,0
+LPX.US,D,20160222,000000,14.4101,14.4555,14.1746,14.3199,2123884.2315707,0
+LPX.US,D,20160223,000000,14.2458,14.5852,14.0094,14.0281,1294341.6638368,0
+LPX.US,D,20160224,000000,13.8432,14.4378,13.6036,14.4278,2227605.6043404,0
+LPX.US,D,20160225,000000,14.4467,14.887,14.3487,14.7227,2214176.6554489,0
+LPX.US,D,20160226,000000,14.8137,15.0601,14.5852,14.604,1887429.8221545,0
+LPX.US,D,20160229,000000,14.5753,14.7772,14.4189,14.5495,1615170.9464607,0
+LPX.US,D,20160301,000000,14.6851,15.1244,14.604,15.1244,1801415.6206483,0
+LPX.US,D,20160302,000000,15.07,15.4539,15.0165,15.4272,1706079.8871467,0
+LPX.US,D,20160303,000000,15.4272,15.5005,15.3362,15.4717,1408351.792512,0
+LPX.US,D,20160304,000000,15.445,15.4855,14.8593,15.0502,2504984.601588,0
+LPX.US,D,20160307,000000,15.0067,15.3362,14.787,15.3362,1498954.4961606,0
+LPX.US,D,20160308,000000,15.2244,15.2619,14.4378,14.4555,2663951.9444267,0
+LPX.US,D,20160309,000000,14.5585,14.7129,14.3754,14.6416,2462259.9868148,0
+LPX.US,D,20160310,000000,14.7129,14.7129,14.2825,14.6227,1310701.5942731,0
+LPX.US,D,20160311,000000,14.7672,15.2521,14.7306,15.0869,2607652.8423681,0
+LPX.US,D,20160314,000000,15.0344,15.0601,14.6782,14.8958,1852119.5800064,0
+LPX.US,D,20160315,000000,14.8137,14.8493,14.5021,14.5218,1319810.8827776,0
+LPX.US,D,20160316,000000,14.4645,14.9434,14.3754,14.8681,1414178.3816864,0
+LPX.US,D,20160317,000000,14.7969,14.7969,14.2369,14.5852,3363071.897518,0
+LPX.US,D,20160318,000000,14.5753,14.693,14.227,14.3754,4002077.419126,0
+LPX.US,D,20160321,000000,14.3299,14.4734,13.9164,14.0973,3549416.6293515,0
+LPX.US,D,20160322,000000,13.9915,14.1993,13.7808,14.136,4346590.043315,0
+LPX.US,D,20160323,000000,14.0816,14.6584,14.0371,14.4645,3636951.909211,0
+LPX.US,D,20160324,000000,14.3834,14.7129,14.3022,14.4645,2647971.0202246,0
+LPX.US,D,20160328,000000,14.5021,14.604,14.3299,14.4278,2359507.8593215,0
+LPX.US,D,20160329,000000,14.3576,15.3915,14.3399,15.3817,4451109.8558848,0
+LPX.US,D,20160330,000000,15.4272,15.5598,15.3362,15.4816,2059222.73596,0
+LPX.US,D,20160331,000000,15.4371,15.7705,15.346,15.6735,2025694.3284542,0
+LPX.US,D,20160401,000000,15.5103,16.1831,15.4272,15.9595,2430206.1662313,0
+LPX.US,D,20160404,000000,15.9852,16.1336,15.8744,16.0229,1983045.514928,0
+LPX.US,D,20160405,000000,15.8337,16.1336,15.7339,15.9595,2142518.1994125,0
+LPX.US,D,20160406,000000,15.9506,16.3968,15.9309,16.3968,1806603.4579827,0
+LPX.US,D,20160407,000000,16.2514,16.4354,16.1336,16.2514,3704447.3607707,0
+LPX.US,D,20160408,000000,16.4067,16.5166,16.2158,16.3237,2376348.8750044,0
+LPX.US,D,20160411,000000,16.3869,16.5363,16.0574,16.0861,1577231.9170719,0
+LPX.US,D,20160412,000000,16.1435,16.3324,15.9021,16.005,2665090.984496,0
+LPX.US,D,20160413,000000,16.0763,16.3731,15.9753,16.3602,1890835.8248462,0
+LPX.US,D,20160414,000000,16.3771,16.4542,16.2514,16.287,1619953.4997951,0
+LPX.US,D,20160415,000000,16.3057,16.6185,16.1692,16.6085,2242458.6059894,0
+LPX.US,D,20160418,000000,16.572,16.9667,16.4256,16.7075,1452977.5025561,0
+LPX.US,D,20160419,000000,16.7075,16.8588,16.3504,16.5818,2255313.4867714,0
+LPX.US,D,20160420,000000,16.563,16.563,16.0476,16.1782,2811639.0510513,0
+LPX.US,D,20160421,000000,16.2247,16.4542,15.814,15.9219,3391536.7817343,0
+LPX.US,D,20160422,000000,15.9309,15.9309,15.6735,15.7853,2740791.1630144,0
+LPX.US,D,20160425,000000,15.729,15.7567,15.4113,15.4816,2233585.8173751,0
+LPX.US,D,20160426,000000,15.5726,15.6597,15.4015,15.4717,2521737.6878245,0
+LPX.US,D,20160427,000000,15.4618,15.7378,15.4618,15.6468,1628370.4702451,0
+LPX.US,D,20160428,000000,15.5647,15.6201,15.1441,15.1907,1331667.2084679,0
+LPX.US,D,20160429,000000,15.163,15.6112,15.1067,15.5647,2863659.9307378,0
+LPX.US,D,20160502,000000,15.6835,16.0763,15.5568,15.9506,1626780.6654279,0
+LPX.US,D,20160503,000000,15.7201,15.9021,15.5647,15.814,1659917.9384998,0
+LPX.US,D,20160504,000000,15.7378,16.0673,15.6558,15.7755,1430425.115594,0
+LPX.US,D,20160505,000000,15.912,16.5997,15.912,16.4809,4203025.5138356,0
+LPX.US,D,20160506,000000,16.3504,16.9766,16.2385,16.7461,3663121.5316727,0
+LPX.US,D,20160509,000000,16.5166,17.1815,16.5066,16.8371,2721088.9029338,0
+LPX.US,D,20160510,000000,16.9014,17.1023,16.5818,16.8817,2774053.7608144,0
+LPX.US,D,20160511,000000,16.756,17.1577,16.756,16.8915,2233284.6337542,0
+LPX.US,D,20160512,000000,17.0123,17.1191,16.4117,16.5166,2133939.5196358,0
+LPX.US,D,20160513,000000,16.472,16.8558,16.4256,16.6541,1756962.737447,0
+LPX.US,D,20160516,000000,16.6541,16.8915,16.4256,16.5818,1759491.467042,0
+LPX.US,D,20160517,000000,16.4977,16.8371,16.2613,16.3237,1326520.8091486,0
+LPX.US,D,20160518,000000,16.2613,16.6619,16.1969,16.2335,2012467.5162211,0
+LPX.US,D,20160519,000000,16.1435,16.1642,15.7853,16.0941,2816184.0938123,0
+LPX.US,D,20160520,000000,16.1525,16.3147,16.0317,16.1871,1603868.4752141,0
+LPX.US,D,20160523,000000,16.1525,16.1871,15.8596,16.005,1199717.4513722,0
+LPX.US,D,20160524,000000,16.1624,16.572,16.0861,16.4354,1926060.1589146,0
+LPX.US,D,20160525,000000,16.4809,16.5818,16.2247,16.4067,1923404.083225,0
+LPX.US,D,20160526,000000,16.4809,16.5908,16.3602,16.5066,1193824.1571006,0
+LPX.US,D,20160527,000000,16.472,16.7589,16.4453,16.6185,974555.40636965,0
+LPX.US,D,20160531,000000,16.6719,16.8281,16.572,16.7362,1255085.7141195,0
+LPX.US,D,20160601,000000,16.6541,16.8104,16.6085,16.7362,1045819.6959225,0
+LPX.US,D,20160602,000000,16.6986,16.7639,16.4938,16.6541,1351451.3338952,0
+LPX.US,D,20160603,000000,16.6897,16.6897,16.3869,16.3869,1739984.2688366,0
+LPX.US,D,20160606,000000,16.4256,16.8371,16.3237,16.8005,2357230.7898662,0
+LPX.US,D,20160607,000000,16.8558,17.0747,16.7273,16.8471,1534178.830229,0
+LPX.US,D,20160608,000000,16.8728,16.9578,16.6719,16.756,2654986.1729496,0
+LPX.US,D,20160609,000000,16.6185,16.756,16.2712,16.4899,1508163.842311,0
+LPX.US,D,20160610,000000,16.3324,16.3731,16.1525,16.2058,1813130.4506778,0
+LPX.US,D,20160613,000000,16.0574,16.1138,15.6558,15.7013,1997541.7453751,0
+LPX.US,D,20160614,000000,15.6558,15.8537,15.3638,15.8337,2086192.8195883,0
+LPX.US,D,20160615,000000,15.8337,15.8337,15.5568,15.6014,1567178.6503733,0
+LPX.US,D,20160616,000000,15.445,15.6558,15.3273,15.6369,2545773.7578582,0
+LPX.US,D,20160617,000000,15.6735,15.824,15.4272,15.4905,2773644.4340815,0
+LPX.US,D,20160620,000000,15.7378,16.0941,15.7111,15.8674,1871078.9878678,0
+LPX.US,D,20160621,000000,15.9309,16.0129,15.7418,15.8922,2011062.6664462,0
+LPX.US,D,20160622,000000,15.9506,15.9952,15.7013,15.7013,883035.00229252,0
+LPX.US,D,20160623,000000,15.8674,16.0317,15.7943,16.0229,928708.79090967,0
+LPX.US,D,20160624,000000,15.2521,15.6468,15.2431,15.3718,2469768.3529859,0
+LPX.US,D,20160627,000000,15.1996,15.1996,14.4101,14.5753,3644309.6835717,0
+LPX.US,D,20160628,000000,14.7029,15.0869,14.6683,14.8404,2485255.0530585,0
+LPX.US,D,20160629,000000,15.0601,15.2837,15.0165,15.2788,2027736.919386,0
+LPX.US,D,20160630,000000,15.346,15.8833,15.2431,15.8833,2656738.6977768,0
+LPX.US,D,20160701,000000,15.8497,16.3919,15.8042,16.3691,2411754.121382,0
+LPX.US,D,20160705,000000,16.2613,16.2712,15.814,15.9219,1284362.1770185,0
+LPX.US,D,20160706,000000,15.8497,16.2287,15.7378,16.1871,2254735.3759289,0
+LPX.US,D,20160707,000000,16.2613,16.382,16.104,16.1525,1635884.9005159,0
+LPX.US,D,20160708,000000,16.3237,16.949,16.287,16.9193,1997117.2583928,0
+LPX.US,D,20160711,000000,17.0747,17.1666,16.7639,16.8005,2196316.8710083,0
+LPX.US,D,20160712,000000,16.9846,17.2853,16.8915,17.2586,2051633.5151255,0
+LPX.US,D,20160713,000000,17.3952,17.6168,17.3784,17.4951,1810882.691038,0
+LPX.US,D,20160714,000000,17.6247,17.7079,17.3952,17.4228,1498850.3957817,0
+LPX.US,D,20160715,000000,17.5604,17.7079,17.4644,17.5684,1663889.9238345,0
+LPX.US,D,20160718,000000,17.6069,18.1105,17.5782,18.0374,2411692.4697013,0
+LPX.US,D,20160719,000000,18.0471,18.3104,17.8809,18.0284,1914483.7924961,0
+LPX.US,D,20160720,000000,18.0918,18.716,18.0086,18.6983,2573197.6382843,0
+LPX.US,D,20160721,000000,19.0632,19.1356,18.5122,18.5755,2482013.7917433,0
+LPX.US,D,20160722,000000,18.5755,18.7606,18.4588,18.6408,2431809.1099312,0
+LPX.US,D,20160725,000000,18.632,18.725,18.3668,18.4776,2450381.4260922,0
+LPX.US,D,20160726,000000,18.4865,18.6943,18.3806,18.4865,2517128.9720162,0
+LPX.US,D,20160727,000000,18.6032,18.8902,18.5845,18.7764,2451012.0924659,0
+LPX.US,D,20160728,000000,18.8229,18.9713,18.7517,18.7517,1495487.8524714,0
+LPX.US,D,20160729,000000,18.716,18.8466,18.4687,18.4934,1990052.5821866,0
+LPX.US,D,20160801,000000,18.4588,18.6597,18.3391,18.6032,1667746.6912741,0
+LPX.US,D,20160802,000000,18.5033,18.6032,18.3381,18.3846,2352581.6467261,0
+LPX.US,D,20160803,000000,18.3569,18.5755,18.2343,18.3668,2451540.6798273,0
+LPX.US,D,20160804,000000,18.4865,19.0812,18.1184,18.7606,4199940.9084306,0
+LPX.US,D,20160805,000000,18.9872,19.1979,18.4865,18.5845,3004795.7882682,0
+LPX.US,D,20160808,000000,18.3104,18.3846,17.971,18.165,2956032.3408296,0
+LPX.US,D,20160809,000000,18.1184,18.2747,18.0284,18.248,2144460.7326984,0
+LPX.US,D,20160810,000000,18.2747,18.4024,18.1056,18.257,1655768.0729056,0
+LPX.US,D,20160811,000000,18.3479,18.4123,17.7702,17.8552,2821636.7301688,0
+LPX.US,D,20160812,000000,17.7988,17.8741,17.2764,17.3852,2993782.3724429,0
+LPX.US,D,20160815,000000,17.4595,17.7435,17.4407,17.5427,2123314.2061944,0
+LPX.US,D,20160816,000000,17.4951,17.6791,17.4051,17.4308,2335496.0456867,0
+LPX.US,D,20160817,000000,17.3952,17.4882,17.1863,17.3852,2163270.5594327,0
+LPX.US,D,20160818,000000,17.4951,17.5237,17.3378,17.4783,1493456.379056,0
+LPX.US,D,20160819,000000,17.3428,17.5327,17.1863,17.2122,2868279.7640624,0
+LPX.US,D,20160822,000000,17.129,17.4505,16.9667,17.4051,2175264.3380506,0
+LPX.US,D,20160823,000000,17.5237,17.7613,17.4951,17.6703,1398505.7158882,0
+LPX.US,D,20160824,000000,17.6247,17.7079,17.2488,17.3615,1652016.4165283,0
+LPX.US,D,20160825,000000,17.2953,17.5881,17.2052,17.5149,1360711.21421,0
+LPX.US,D,20160826,000000,17.6247,17.8078,17.2814,17.4595,1978975.4933139,0
+LPX.US,D,20160829,000000,17.5149,17.8741,17.4595,17.7613,2187131.7812571,0
+LPX.US,D,20160830,000000,17.7702,18.0086,17.7385,17.8552,1799245.683622,0
+LPX.US,D,20160831,000000,17.8177,17.9522,17.6791,17.8365,1992641.9527789,0
+LPX.US,D,20160901,000000,17.8652,18.1283,17.78,18.1283,1684708.988952,0
+LPX.US,D,20160902,000000,18.165,18.3479,17.9809,18.3381,1736353.8944542,0
+LPX.US,D,20160906,000000,18.4865,18.5755,18.1738,18.1827,1463165.1901324,0
+LPX.US,D,20160907,000000,18.3104,18.3756,18.0748,18.248,1278701.339904,0
+LPX.US,D,20160908,000000,18.1105,18.4687,18.1105,18.3846,1374232.135281,0
+LPX.US,D,20160909,000000,18.1738,18.2203,17.5604,17.7435,2345135.9429193,0
+LPX.US,D,20160912,000000,17.6247,18.0898,17.5327,18.0651,1751945.705589,0
+LPX.US,D,20160913,000000,17.8988,17.9255,17.4407,17.4882,1621759.5908368,0
+LPX.US,D,20160914,000000,17.505,17.6436,17.3041,17.3695,1732249.5096082,0
+LPX.US,D,20160915,000000,17.3515,17.6346,17.2586,17.5782,1361343.9019503,0
+LPX.US,D,20160916,000000,17.5604,17.6346,17.3428,17.3852,2411961.3114567,0
+LPX.US,D,20160919,000000,17.4595,17.5514,17.1577,17.3695,2779523.5787869,0
+LPX.US,D,20160920,000000,17.4783,17.5149,17.2853,17.3852,1088058.1720326,0
+LPX.US,D,20160921,000000,17.4228,17.6247,17.2389,17.6168,1232237.196953,0
+LPX.US,D,20160922,000000,17.7435,18.0086,17.689,17.9809,1197092.7068647,0
+LPX.US,D,20160923,000000,17.9077,18.0471,17.6346,17.6346,1127123.1026079,0
+LPX.US,D,20160926,000000,17.5149,17.5514,17.1577,17.1666,1339729.4290826,0
+LPX.US,D,20160927,000000,17.1479,17.4228,17.1479,17.3515,1012447.9443271,0
+LPX.US,D,20160928,000000,17.4595,17.6119,17.3278,17.505,1680595.5079564,0
+LPX.US,D,20160929,000000,17.5149,17.5237,17.0747,17.129,1163623.9296732,0
+LPX.US,D,20160930,000000,17.2586,17.323,17.0479,17.2389,1715370.0879602,0
+LPX.US,D,20161003,000000,17.2853,17.5149,17.1429,17.4882,2395240.5670854,0
+LPX.US,D,20161004,000000,17.5427,17.5427,16.939,17.0747,2319137.1259338,0
+LPX.US,D,20161005,000000,17.1092,17.2666,17.029,17.0747,1300249.1076745,0
+LPX.US,D,20161006,000000,17.0201,17.6979,17.0123,17.5514,2195793.3370634,0
+LPX.US,D,20161007,000000,17.5327,17.6069,17.1616,17.1863,1706912.6901786,0
+LPX.US,D,20161010,000000,17.323,17.5327,17.2052,17.2389,858545.13546101,0
+LPX.US,D,20161011,000000,17.1666,17.1666,16.8471,16.8817,1221862.5329678,0
+LPX.US,D,20161012,000000,16.9846,17.3091,16.8728,17.129,2062009.189794,0
+LPX.US,D,20161013,000000,16.9667,17.1666,16.7728,16.9093,1178850.88414,0
+LPX.US,D,20161014,000000,17.2666,17.6346,17.2092,17.4051,1908194.3103743,0
+LPX.US,D,20161017,000000,17.3952,17.4595,17.2764,17.2764,1199778.0923696,0
+LPX.US,D,20161018,000000,17.4407,17.5149,17.22,17.3784,805746.02964018,0
+LPX.US,D,20161019,000000,17.4407,17.5514,17.2122,17.3695,766065.59294043,0
+LPX.US,D,20161020,000000,17.3041,17.3041,16.939,17.029,1638977.5913873,0
+LPX.US,D,20161021,000000,16.8638,17.029,16.7511,17.0123,1306387.9979859,0
+LPX.US,D,20161024,000000,17.2764,17.2764,16.7827,16.8005,1692515.506694,0
+LPX.US,D,20161025,000000,16.7461,16.8184,16.3324,16.4067,2684135.2897541,0
+LPX.US,D,20161026,000000,16.2613,16.3602,15.9952,16.1624,2799812.0351765,0
+LPX.US,D,20161027,000000,16.2158,16.2959,15.9674,16.2247,2438154.179634,0
+LPX.US,D,20161028,000000,16.2058,16.3691,15.7853,16.0229,3715204.06304,0
+LPX.US,D,20161031,000000,15.7378,16.8728,15.6369,16.8005,3350856.7792593,0
+LPX.US,D,20161101,000000,16.756,17.1062,16.6986,16.756,3540409.4198595,0
+LPX.US,D,20161102,000000,16.7728,16.8915,16.472,16.4809,1160312.9312109,0
+LPX.US,D,20161103,000000,16.5363,16.5363,16.0574,16.0763,1607457.4115815,0
+LPX.US,D,20161104,000000,16.1138,16.572,16.0476,16.1969,1634469.9439081,0
+LPX.US,D,20161107,000000,16.563,16.5818,16.2247,16.2514,1714458.4516316,0
+LPX.US,D,20161108,000000,16.2158,16.287,16.1238,16.1435,1808100.2799371,0
+LPX.US,D,20161109,000000,15.9506,16.6472,15.9407,16.5264,2818662.2892426,0
+LPX.US,D,20161110,000000,16.7926,16.939,16.0386,16.0386,3325470.4363485,0
+LPX.US,D,20161111,000000,16.0673,16.472,16.0229,16.4354,5657568.5648099,0
+LPX.US,D,20161114,000000,16.572,16.949,16.5264,16.7639,2181880.2708754,0
+LPX.US,D,20161115,000000,16.8104,17.1577,16.6619,17.0657,1398064.0472899,0
+LPX.US,D,20161116,000000,17.029,17.3041,17.029,17.1963,1619930.2540795,0
+LPX.US,D,20161117,000000,17.323,17.9997,17.3141,17.971,1962377.0416209,0
+LPX.US,D,20161118,000000,17.971,18.1016,17.9166,18.0086,1299012.031326,0
+LPX.US,D,20161121,000000,18.1184,18.248,17.9166,18.2293,1447887.7015011,0
+LPX.US,D,20161122,000000,18.3015,18.4499,18.1016,18.2649,1590604.267699,0
+LPX.US,D,20161123,000000,18.2203,18.3381,18.0471,18.0918,1820122.3576871,0
+LPX.US,D,20161125,000000,18.2006,18.2382,17.9522,18.0185,937586.63294046,0
+LPX.US,D,20161128,000000,18.0284,18.257,18.0185,18.0561,1281357.4155936,0
+LPX.US,D,20161129,000000,18.0374,18.155,17.7523,17.9908,1172410.8102078,0
+LPX.US,D,20161130,000000,18.1283,18.165,17.6979,17.7079,1342683.656343,0
+LPX.US,D,20161201,000000,17.8078,17.8741,17.3852,17.4228,1739357.645196,0
+LPX.US,D,20161202,000000,17.5149,17.9997,17.414,17.9908,1634136.418422,0
+LPX.US,D,20161205,000000,18.1461,18.622,17.9997,18.4776,2144046.352549,0
+LPX.US,D,20161206,000000,18.4776,19.0248,18.4687,18.9525,2155432.7105087,0
+LPX.US,D,20161207,000000,18.3846,18.9347,18.3569,18.7764,2843047.0450117,0
+LPX.US,D,20161208,000000,18.8131,19.2078,18.7932,19.1009,1436669.1169677,0
+LPX.US,D,20161209,000000,19.2167,19.375,18.9486,19.0722,1750918.8513652,0
+LPX.US,D,20161212,000000,19.0168,19.2078,18.8606,19.0347,825709.04600995,0
+LPX.US,D,20161213,000000,19.189,19.375,18.9625,18.9971,948665.74317969,0
+LPX.US,D,20161214,000000,18.9872,19.1445,18.3846,18.4123,1686839.5093301,0
+LPX.US,D,20161215,000000,18.3925,18.5221,18.0838,18.1016,1968725.1433736,0
+LPX.US,D,20161216,000000,18.0838,18.3104,18.0748,18.1184,3091148.5686769,0
+LPX.US,D,20161219,000000,18.2006,18.3104,18.0651,18.2104,1014621.9240866,0
+LPX.US,D,20161220,000000,18.2203,18.3015,18.1184,18.248,775247.6506419,0
+LPX.US,D,20161221,000000,18.2203,18.2837,18.1016,18.155,901950.9507725,0
+LPX.US,D,20161222,000000,18.1738,18.2382,17.9077,18.0284,815703.28142608,0
+LPX.US,D,20161223,000000,18.0471,18.0561,17.7256,17.8275,871251.44579924,0
+LPX.US,D,20161227,000000,17.8275,18.0838,17.8275,18.0185,762889.01535588,0
+LPX.US,D,20161228,000000,18.0561,18.0561,17.4407,17.4951,895805.99636138,0
+LPX.US,D,20161229,000000,17.3428,17.598,17.2389,17.3852,1133792.6016472,0
+LPX.US,D,20161230,000000,17.4051,17.4407,17.1863,17.3328,1158640.2503638,0
+LPX.US,D,20170103,000000,17.6247,17.9077,17.5427,17.8988,1393909.1282793,0
+LPX.US,D,20170104,000000,17.9997,18.3381,17.9997,18.165,1125586.8640051,0
+LPX.US,D,20170105,000000,18.2747,18.3668,18.0838,18.1016,712266.92134451,0
+LPX.US,D,20170106,000000,18.1184,18.165,17.9166,17.9166,818664.58346958,0
+LPX.US,D,20170109,000000,17.9354,17.9354,17.6168,17.7256,1004431.2044605,0
+LPX.US,D,20170110,000000,17.6979,17.9424,17.6703,17.8652,990721.285614,0
+LPX.US,D,20170111,000000,17.8463,18.0651,17.689,18.0185,1087552.8303869,0
+LPX.US,D,20170112,000000,18.0185,18.0748,17.4555,17.9997,1576594.1759151,0
+LPX.US,D,20170113,000000,18.0918,18.2925,18.0651,18.2203,1018876.900743,0
+LPX.US,D,20170117,000000,18.2006,18.2006,17.7988,17.8177,562776.75572827,0
+LPX.US,D,20170118,000000,17.8177,17.8177,17.414,17.5604,2066318.7433481,0
+LPX.US,D,20170119,000000,17.6069,17.7613,17.2715,17.3515,2121480.826704,0
+LPX.US,D,20170120,000000,17.3952,17.4407,17.1963,17.2389,1848355.7954295,0
+LPX.US,D,20170123,000000,17.1765,17.3695,17.1092,17.3695,978075.61627325,0
+LPX.US,D,20170124,000000,17.4783,18.0561,17.4783,18.0086,1287818.7138748,0
+LPX.US,D,20170125,000000,18.1373,18.4123,18.0471,18.3015,1415257.7914415,0
+LPX.US,D,20170126,000000,18.2925,18.4311,18.1105,18.1461,808186.82978867,0
+LPX.US,D,20170127,000000,18.2006,18.2104,17.8028,17.8652,1095017.7371765,0
+LPX.US,D,20170130,000000,17.6603,17.7167,17.1379,17.3515,1740361.2537041,0
+LPX.US,D,20170131,000000,17.3328,17.5684,17.1765,17.5149,910068.75896822,0
+LPX.US,D,20170201,000000,17.5327,17.6979,17.2488,17.4783,1116634.2314108,0
+LPX.US,D,20170202,000000,17.4228,17.5684,17.1429,17.5237,2104743.9114001,0
+LPX.US,D,20170203,000000,17.6346,18.2649,17.6168,18.2104,2536291.5272193,0
+LPX.US,D,20170206,000000,18.165,18.1738,17.9354,18.0651,1316099.6537319,0
+LPX.US,D,20170207,000000,18.0561,18.3925,17.9908,18.3756,2325428.6294221,0
+LPX.US,D,20170208,000000,19.0347,19.3008,18.6497,19.2267,4242545.251892,0
+LPX.US,D,20170209,000000,19.841,21.2322,19.6293,20.9561,7394859.3626751,0
+LPX.US,D,20170210,000000,20.8562,21.4608,20.4149,21.3994,3778756.8390802,0
+LPX.US,D,20170213,000000,21.5152,21.7279,21.2479,21.2856,3370848.0947613,0
+LPX.US,D,20170214,000000,21.2322,21.718,21.0947,21.6071,2421271.7259361,0
+LPX.US,D,20170215,000000,21.5696,22.2493,21.5537,22.2493,2640087.6905525,0
+LPX.US,D,20170216,000000,22.1563,22.6135,22.1207,22.5946,2637675.1895362,0
+LPX.US,D,20170217,000000,22.5036,22.5858,22.1731,22.4868,1840092.4488398,0
+LPX.US,D,20170221,000000,22.4868,22.8351,22.3176,22.5946,2723028.4041699,0
+LPX.US,D,20170222,000000,22.5698,22.7153,22.3274,22.3374,1504798.2669509,0
+LPX.US,D,20170223,000000,22.5214,22.5946,21.9366,21.9643,1831628.9869585,0
+LPX.US,D,20170224,000000,21.6992,21.7466,21.4083,21.4162,2145494.6617053,0
+LPX.US,D,20170227,000000,21.5152,22.0009,21.3331,22.0009,3077015.1735314,0
+LPX.US,D,20170228,000000,21.9179,22.0109,21.525,21.5874,2192424.7296535,0
+LPX.US,D,20170301,000000,21.9722,22.1464,21.9,21.9179,2032228.3959325,0
+LPX.US,D,20170302,000000,21.9099,21.9455,21.718,21.718,1555134.3375909,0
+LPX.US,D,20170303,000000,21.7091,21.8456,21.5924,21.6903,1656451.2948105,0
+LPX.US,D,20170306,000000,21.5696,21.7091,21.4508,21.4696,1892108.27511,0
+LPX.US,D,20170307,000000,21.4608,21.4795,21.1036,21.4162,1859900.8306661,0
+LPX.US,D,20170308,000000,21.4973,21.8713,21.4795,21.6804,2084493.8609756,0
+LPX.US,D,20170309,000000,21.6071,21.7556,21.4241,21.6348,1249456.2081869,0
+LPX.US,D,20170310,000000,21.7913,22.2583,21.7279,21.799,2276382.1906619,0
+LPX.US,D,20170313,000000,21.7636,21.9822,21.6714,21.8902,1128773.5484225,0
+LPX.US,D,20170314,000000,21.718,21.7783,21.5349,21.6348,706592.94534715,0
+LPX.US,D,20170315,000000,21.808,22.3274,21.808,22.2583,1489406.5711077,0
+LPX.US,D,20170316,000000,22.3274,22.7332,22.3137,22.6233,1177614.8184747,0
+LPX.US,D,20170317,000000,22.6708,22.752,22.5036,22.6135,2150127.6339127,0
+LPX.US,D,20170320,000000,22.7084,22.7232,22.278,22.4036,1561259.0783361,0
+LPX.US,D,20170321,000000,22.4868,22.5858,21.7913,21.8635,1473612.6233146,0
+LPX.US,D,20170322,000000,21.8802,22.0721,21.5349,21.7466,1984039.0166034,0
+LPX.US,D,20170323,000000,21.7556,22.0672,21.6428,21.7823,845221.2976318,0
+LPX.US,D,20170324,000000,21.8555,21.9643,21.5607,21.6714,904302.81079135,0
+LPX.US,D,20170327,000000,21.2756,21.7556,21.0115,21.6804,861427.6042078,0
+LPX.US,D,20170328,000000,21.5784,22.1108,21.4973,22.0296,1484971.6928255,0
+LPX.US,D,20170329,000000,22.1108,22.4422,22.0959,22.2493,1352452.9210367,0
+LPX.US,D,20170330,000000,22.2206,22.4966,22.2107,22.3937,814525.83539171,0
+LPX.US,D,20170331,000000,22.4136,22.8519,22.367,22.7232,1661677.53811,0
+LPX.US,D,20170403,000000,22.8707,22.9973,22.3176,22.6045,1566038.5996207,0
+LPX.US,D,20170404,000000,22.752,23.1685,22.6322,23.1339,1760667.9023929,0
+LPX.US,D,20170405,000000,23.2734,23.6296,23.1082,23.1249,2145807.9735256,0
+LPX.US,D,20170406,000000,23.2179,23.6919,23.1249,23.5583,2861221.151956,0
+LPX.US,D,20170407,000000,23.4465,23.7581,23.3941,23.6098,1569346.5660331,0
+LPX.US,D,20170410,000000,23.6869,24.0886,23.6196,23.7136,2464839.2505742,0
+LPX.US,D,20170411,000000,23.6869,23.9511,23.4663,23.8789,3875098.2024569,0
+LPX.US,D,20170412,000000,23.5583,23.8334,23.5127,23.5504,2002765.9673078,0
+LPX.US,D,20170413,000000,23.4663,23.8334,22.8351,22.8894,3216318.6622546,0
+LPX.US,D,20170417,000000,23.0557,23.5583,23.0359,23.5415,2129626.9340319,0
+LPX.US,D,20170418,000000,23.3387,23.4465,23.0913,23.3466,1919098.5724041,0
+LPX.US,D,20170419,000000,23.6196,23.9867,23.5672,23.7314,2573770.6957106,0
+LPX.US,D,20170420,000000,23.8601,24.2034,23.6582,24.0234,1892193.1725065,0
+LPX.US,D,20170421,000000,24.0421,24.1985,23.677,23.7858,3283784.8039988,0
+LPX.US,D,20170424,000000,24.2538,24.3628,23.8135,23.9244,2461924.439962,0
+LPX.US,D,20170425,000000,24.2538,24.4172,23.9422,24.2717,3398976.4214414,0
+LPX.US,D,20170426,000000,24.3628,24.6516,24.1806,24.4726,2365650.7923661,0
+LPX.US,D,20170427,000000,24.5091,24.5091,23.96,24.1243,2242499.033321,0
+LPX.US,D,20170428,000000,24.2341,24.3538,23.5317,23.5672,2089781.7559556,0
+LPX.US,D,20170501,000000,23.6385,23.87,23.3466,23.8532,1657959.2342812,0
+LPX.US,D,20170502,000000,23.8601,23.9244,23.2179,23.3664,1914639.4377229,0
+LPX.US,D,20170503,000000,23.3198,23.5583,23.2229,23.2911,1897824.6998055,0
+LPX.US,D,20170504,000000,23.2911,23.31,22.7232,23.0755,2959148.2774166,0
+LPX.US,D,20170505,000000,23.3387,23.3387,21.2756,22.2404,5846156.0028668,0
+LPX.US,D,20170508,000000,21.8268,22.1108,21.5874,21.9911,3290578.6170829,0
+LPX.US,D,20170509,000000,22.0197,22.183,21.7913,21.8635,2464741.214295,0
+LPX.US,D,20170510,000000,21.7823,22.1998,21.7279,22.1731,1890871.1987614,0
+LPX.US,D,20170511,000000,22.0672,22.1464,21.7466,21.8635,1402334.1841955,0
+LPX.US,D,20170512,000000,21.799,21.818,21.4241,21.4875,1595891.1519959,0
+LPX.US,D,20170515,000000,21.5062,21.7733,21.3806,21.7368,1934634.7959579,0
+LPX.US,D,20170516,000000,21.7279,21.9,21.4083,21.7466,1306187.8826942,0
+LPX.US,D,20170517,000000,21.3232,21.3509,20.7196,20.9561,2401396.6390127,0
+LPX.US,D,20170518,000000,20.9561,20.9748,20.6642,20.7464,3028625.6789105,0
+LPX.US,D,20170519,000000,20.8374,21.0947,20.6692,20.7742,3168586.111773,0
+LPX.US,D,20170522,000000,20.9057,21.1224,20.7542,21.0947,1794938.1514344,0
+LPX.US,D,20170523,000000,21.1966,21.1966,20.8463,20.8858,1716865.8992314,0
+LPX.US,D,20170524,000000,20.9462,21.1124,20.6732,20.8374,1793146.209959,0
+LPX.US,D,20170525,000000,21.0402,21.057,20.6356,20.7385,1068067.8672139,0
+LPX.US,D,20170526,000000,20.691,20.8562,20.5109,20.6732,1160684.8626621,0
+LPX.US,D,20170530,000000,20.6276,20.7415,20.4911,20.5553,1610241.844049,0
+LPX.US,D,20170531,000000,20.6356,20.7098,20.2051,20.3961,1392662.9557812,0
+LPX.US,D,20170601,000000,20.4427,20.8186,20.3437,20.8096,1857987.6071956,0
+LPX.US,D,20170602,000000,20.8661,21.062,20.691,20.7196,1608193.1890176,0
+LPX.US,D,20170605,000000,20.7295,20.9938,20.6642,20.8463,1508736.8997371,0
+LPX.US,D,20170606,000000,20.7098,21.3143,20.5376,20.9661,2628899.4265179,0
+LPX.US,D,20170607,000000,21.0215,21.1273,20.7642,20.7642,1668168.1462066,0
+LPX.US,D,20170608,000000,20.7829,21.1224,20.6276,21.0947,1453559.6561319,0
+LPX.US,D,20170609,000000,21.2223,21.7368,21.1124,21.6903,2082488.6653257,0
+LPX.US,D,20170612,000000,21.7913,21.9822,21.5696,21.8635,2484820.4592432,0
+LPX.US,D,20170613,000000,21.9366,22.187,21.8357,22.0474,1638680.4504997,0
+LPX.US,D,20170614,000000,22.0296,22.278,21.9555,22.1108,1338599.485163,0
+LPX.US,D,20170615,000000,21.8802,22.092,21.7556,22.0574,1207960.584296,0
+LPX.US,D,20170616,000000,21.9179,22.1385,21.7368,22.1008,1789148.9575419,0
+LPX.US,D,20170619,000000,22.2107,22.367,22.1285,22.3037,2913719.0741559,0
+LPX.US,D,20170620,000000,22.2107,22.3572,22.1662,22.3473,993406.67111899,0
+LPX.US,D,20170621,000000,22.5214,22.6322,22.185,22.3037,1057643.6797475,0
+LPX.US,D,20170622,000000,22.367,22.5946,22.183,22.4689,1117239.6307022,0
+LPX.US,D,20170623,000000,22.5126,22.6708,22.3374,22.4422,1455246.486545,0
+LPX.US,D,20170626,000000,22.5214,22.5698,22.1048,22.278,3235353.871363,0
+LPX.US,D,20170627,000000,22.3759,22.4422,21.8902,21.9099,1660573.8719559,0
+LPX.US,D,20170628,000000,22.1285,22.4966,22.0109,22.3374,1186679.6369144,0
+LPX.US,D,20170629,000000,22.3759,22.459,21.808,22.1207,946580.70354974,0
+LPX.US,D,20170630,000000,22.1207,22.4036,22.0672,22.0761,2159969.6678033,0
+LPX.US,D,20170703,000000,22.1662,22.2493,21.9455,22.1207,1017201.187846,0
+LPX.US,D,20170705,000000,22.1385,22.1919,21.8713,22.0574,1878040.5743783,0
+LPX.US,D,20170706,000000,21.8802,22.0009,21.6903,21.818,1266759.106134,0
+LPX.US,D,20170707,000000,21.8802,22.1058,21.8268,21.9455,1291670.427898,0
+LPX.US,D,20170710,000000,21.9179,22.6885,21.7466,22.4323,4158444.2738562,0
+LPX.US,D,20170711,000000,22.5036,22.9093,22.3127,22.9093,1893143.2148002,0
+LPX.US,D,20170712,000000,23.0557,23.2586,22.9182,23.2179,1461706.774143,0
+LPX.US,D,20170713,000000,23.2634,23.3298,23.0557,23.2179,799586.925663,0
+LPX.US,D,20170714,000000,23.2179,23.5127,23.2091,23.4663,962019.90150764,0
+LPX.US,D,20170717,000000,23.4465,23.5583,23.3198,23.503,1252614.5934722,0
+LPX.US,D,20170718,000000,23.4564,23.4613,22.9716,23.2634,1123033.8780114,0
+LPX.US,D,20170719,000000,23.3664,23.7236,23.3466,23.4753,1498297.5520212,0
+LPX.US,D,20170720,000000,23.4366,23.5317,22.934,22.9616,913221.08015378,0
+LPX.US,D,20170721,000000,23.2091,23.3565,22.9182,23.2823,1278667.9873554,0
+LPX.US,D,20170724,000000,23.2911,23.3387,22.9251,23.2279,1868787.7688465,0
+LPX.US,D,20170725,000000,23.4366,23.4663,22.9973,23.0557,1484129.7936438,0
+LPX.US,D,20170726,000000,23.2091,23.3466,22.9873,23.0171,1061310.4387283,0
+LPX.US,D,20170727,000000,23.0656,23.1438,22.7797,23.0557,1322799.47327,0
+LPX.US,D,20170728,000000,22.9716,23.0606,22.5214,22.934,1696262.1096549,0
+LPX.US,D,20170731,000000,23.0359,23.1339,22.6322,22.9873,3401236.3092808,0
+LPX.US,D,20170801,000000,22.7697,23.8532,22.1385,22.183,3059663.7627863,0
+LPX.US,D,20170802,000000,22.3215,22.8707,22.092,22.092,4351972.9425244,0
+LPX.US,D,20170803,000000,22.1563,22.4323,21.9959,22.3274,2450345.0414937,0
+LPX.US,D,20170804,000000,22.3572,22.5698,22.2583,22.4136,2356124.0916623,0
+LPX.US,D,20170807,000000,22.4966,22.7914,22.4323,22.6797,1959170.1435377,0
+LPX.US,D,20170808,000000,22.652,22.8201,22.4036,22.4323,1282456.0283311,0
+LPX.US,D,20170809,000000,22.3037,22.4512,22.1662,22.2493,1424086.109991,0
+LPX.US,D,20170810,000000,22.1731,22.1919,21.9099,21.9643,1703034.6983899,0
+LPX.US,D,20170811,000000,21.8357,22.1335,21.6992,22.0474,1526516.8401977,0
+LPX.US,D,20170814,000000,22.2404,22.4779,22.2088,22.3274,1522086.0046486,0
+LPX.US,D,20170815,000000,22.367,22.5946,22.2305,22.288,752370.83434332,0
+LPX.US,D,20170816,000000,22.3473,22.4779,22.0197,22.0386,1855678.1958751,0
+LPX.US,D,20170817,000000,21.9643,22.2107,21.7091,21.718,1454500.602276,0
+LPX.US,D,20170818,000000,21.6071,22.0721,21.5696,22.0474,2274983.4049867,0
+LPX.US,D,20170821,000000,22.0009,22.1108,21.8635,21.8802,1080809.5514674,0
+LPX.US,D,20170822,000000,21.9643,22.0672,21.8664,21.9555,1722988.6186101,0
+LPX.US,D,20170823,000000,21.8268,21.9278,21.4696,21.4696,1486625.1706901,0
+LPX.US,D,20170824,000000,21.525,21.626,21.4379,21.5537,2051315.1498888,0
+LPX.US,D,20170825,000000,21.626,21.8635,21.4162,21.799,1796746.2638426,0
+LPX.US,D,20170828,000000,21.9455,22.3572,21.8902,22.3274,3203776.0826096,0
+LPX.US,D,20170829,000000,22.1008,22.5858,22.092,22.5214,2520210.5453714,0
+LPX.US,D,20170830,000000,22.4422,22.6708,22.3473,22.6135,1567452.5455452,0
+LPX.US,D,20170831,000000,22.844,23.3565,22.8251,23.3298,2661724.3984526,0
+LPX.US,D,20170901,000000,23.6098,23.7394,23.3614,23.7314,1567279.7187024,0
+LPX.US,D,20170905,000000,23.8601,24.0521,23.2279,23.4753,2964244.1425713,0
+LPX.US,D,20170906,000000,23.6296,24.2341,23.5613,24.2341,3989626.8116605,0
+LPX.US,D,20170907,000000,24.3628,25.1493,24.3628,25.0315,4130893.0473354,0
+LPX.US,D,20170908,000000,25.2701,25.4066,24.8199,25.0593,4190010.9450935,0
+LPX.US,D,20170911,000000,24.4359,24.712,24.1144,24.4647,4086383.5658698,0
+LPX.US,D,20170912,000000,24.5656,24.9039,24.5458,24.7743,2021411.0526657,0
+LPX.US,D,20170913,000000,24.8099,24.8752,24.244,24.4449,3237450.0285091,0
+LPX.US,D,20170914,000000,24.427,24.7397,24.3272,24.527,1969471.0276425,0
+LPX.US,D,20170915,000000,24.5755,24.6556,24.3092,24.5943,3100605.5322336,0
+LPX.US,D,20170918,000000,24.6843,24.9504,24.6021,24.9139,2346078.91043,0
+LPX.US,D,20170919,000000,24.9139,25.1493,24.8703,25.0949,1641823.6755356,0
+LPX.US,D,20170920,000000,25.1414,25.6084,25.1414,25.4897,1682235.8469382,0
+LPX.US,D,20170921,000000,25.4521,25.6737,25.1967,25.554,1096652.0120585,0
+LPX.US,D,20170922,000000,25.6628,26.0843,25.5827,26.0379,1284675.4888388,0
+LPX.US,D,20170925,000000,26.2318,26.6335,26.0656,26.6246,2097639.8185455,0
+LPX.US,D,20170926,000000,26.6691,26.7898,26.4337,26.679,2329167.1469166,0
+LPX.US,D,20170927,000000,26.8442,26.9531,25.929,26.1407,3679011.4943785,0
+LPX.US,D,20170928,000000,25.919,26.3791,25.9092,26.1585,2711241.8156267,0
+LPX.US,D,20170929,000000,24.9139,25.3443,24.5091,24.7912,4859040.8352362,0
+LPX.US,D,20171002,000000,24.9237,25.6371,24.8663,25.2769,3763484.4038654,0
+LPX.US,D,20171003,000000,25.2047,25.4798,25.1048,25.3799,2105551.4473498,0
+LPX.US,D,20171004,000000,25.3443,25.7934,25.3443,25.7074,1755876.2529089,0
+LPX.US,D,20171005,000000,25.7371,25.8825,25.4253,25.4353,1482029.5937645,0
+LPX.US,D,20171006,000000,25.2601,25.7271,25.2512,25.6787,2339032.426523,0
+LPX.US,D,20171009,000000,25.6944,25.7271,25.4353,25.4995,1016273.3805847,0
+LPX.US,D,20171010,000000,25.6351,25.7568,25.461,25.6272,1449539.1579991,0
+LPX.US,D,20171011,000000,25.6272,25.8023,25.4422,25.7271,1042171.1292409,0
+LPX.US,D,20171012,000000,25.6885,25.9932,25.5955,25.8904,1088260.3086909,0
+LPX.US,D,20171013,000000,26.0112,26.2318,25.8163,25.929,2157071.0281239,0
+LPX.US,D,20171016,000000,26.1219,26.2121,25.7469,25.8904,894071.66383351,0
+LPX.US,D,20171017,000000,25.8627,26.0893,25.8429,26.0566,1200252.1028332,0
+LPX.US,D,20171018,000000,26.0942,26.1853,25.2245,25.361,1832269.7601652,0
+LPX.US,D,20171019,000000,25.2701,25.3976,24.9871,25.3244,1166633.7445147,0
+LPX.US,D,20171020,000000,25.3976,25.839,24.8288,25.3709,2526816.3713633,0
+LPX.US,D,20171023,000000,25.4521,25.6084,25.2701,25.3709,1226595.562821,0
+LPX.US,D,20171024,000000,25.5362,25.6322,24.9871,25.5451,1897022.2172723,0
+LPX.US,D,20171025,000000,25.3709,25.4451,24.6368,24.8575,2081643.7340942,0
+LPX.US,D,20171026,000000,24.8575,25.2147,24.6843,25.1236,1703568.3391677,0
+LPX.US,D,20171027,000000,24.9504,24.9504,24.4994,24.612,2797400.5448434,0
+LPX.US,D,20171030,000000,24.5616,24.8842,24.4359,24.712,1940608.9448928,0
+LPX.US,D,20171031,000000,24.9406,25.1137,24.7912,24.8842,1717645.136049,0
+LPX.US,D,20171101,000000,25.1048,25.3532,24.8199,24.8278,1494877.3997635,0
+LPX.US,D,20171102,000000,24.7743,24.9039,24.3716,24.7575,1976539.7465819,0
+LPX.US,D,20171103,000000,24.712,25.1137,24.712,24.9871,2889761.837419,0
+LPX.US,D,20171106,000000,24.0421,24.4726,23.4109,23.776,5699160.2036135,0
+LPX.US,D,20171107,000000,24.2252,24.5368,23.96,24.4824,2829146.1070232,0
+LPX.US,D,20171108,000000,24.4082,24.6655,24.1985,24.5458,2456647.6624982,0
+LPX.US,D,20171109,000000,24.4726,24.8376,24.3192,24.5656,2029668.3351557,0
+LPX.US,D,20171110,000000,24.3272,24.5943,24.0609,24.2638,1668835.1971789,0
+LPX.US,D,20171113,000000,24.2252,24.7397,24.0521,24.527,1646291.9063665,0
+LPX.US,D,20171114,000000,24.5191,24.6655,24.2905,24.3628,1545395.393396,0
+LPX.US,D,20171115,000000,24.1539,24.3005,23.87,23.9511,2695762.1903372,0
+LPX.US,D,20171116,000000,23.9056,24.4726,23.5762,24.3005,2262489.3381397,0
+LPX.US,D,20171117,000000,24.1906,24.703,24.1342,24.4904,1363635.1209717,0
+LPX.US,D,20171120,000000,24.4647,24.6516,24.4082,24.619,2121347.4165096,0
+LPX.US,D,20171121,000000,24.8099,25.0138,24.6843,24.9504,1318758.7614714,0
+LPX.US,D,20171122,000000,24.9871,25.1236,24.7477,24.8199,890540.33641371,0
+LPX.US,D,20171124,000000,24.9693,25.1691,24.8278,25.0227,545133.25751203,0
+LPX.US,D,20171127,000000,24.9336,25.0227,24.722,24.9039,1977684.8507509,0
+LPX.US,D,20171128,000000,25.0038,25.5451,24.9771,25.5451,1719850.4469906,0
+LPX.US,D,20171129,000000,25.5165,25.7658,25.179,25.2701,2028029.0068572,0
+LPX.US,D,20171130,000000,25.361,25.6272,25.0365,25.2769,2677222.2160415,0
+LPX.US,D,20171201,000000,25.3443,25.3976,24.3716,24.6753,2545828.334756,0
+LPX.US,D,20171204,000000,24.8752,24.9604,24.144,24.2538,2311313.4265758,0
+LPX.US,D,20171205,000000,24.3449,24.5843,24.1539,24.1639,2040961.7102526,0
+LPX.US,D,20171206,000000,24.1064,24.3716,24.0055,24.1539,1592450.7860723,0
+LPX.US,D,20171207,000000,24.0421,24.6753,24.0332,24.6021,1861755.4345055,0
+LPX.US,D,20171208,000000,24.7832,24.8842,24.5755,24.7832,1135152.9813572,0
+LPX.US,D,20171211,000000,24.9139,24.9504,24.5557,24.5755,1364128.3344179,0
+LPX.US,D,20171212,000000,24.6556,24.8376,24.2815,24.2815,1864214.4269534,0
+LPX.US,D,20171213,000000,24.1064,24.7654,24.0807,24.5843,1119102.3200082,0
+LPX.US,D,20171214,000000,24.6021,24.7832,24.1707,24.2815,1976927.8489658,0
+LPX.US,D,20171215,000000,24.3628,24.703,24.3092,24.4172,4694075.0870635,0
+LPX.US,D,20171218,000000,24.527,24.8199,24.527,24.6753,1535755.4961635,0
+LPX.US,D,20171219,000000,24.7832,24.9039,24.3449,24.3449,1228003.4446457,0
+LPX.US,D,20171220,000000,24.4647,24.5041,24.1936,24.2815,1925267.7832142,0
+LPX.US,D,20171221,000000,24.2905,24.5557,23.87,23.96,2113460.0441042,0
+LPX.US,D,20171222,000000,24.0332,24.2173,23.8532,24.1539,2150370.1979026,0
+LPX.US,D,20171226,000000,24.1539,24.1806,23.7048,23.8967,1221086.3282001,0
+LPX.US,D,20171227,000000,23.9056,24.2252,23.8235,24.1342,1224540.8436897,0
+LPX.US,D,20171228,000000,24.2173,24.703,24.1589,24.2815,1842457.4477415,0
+LPX.US,D,20171229,000000,24.3538,24.3994,24.0332,24.0421,1735779.8263448,0
+LPX.US,D,20180102,000000,24.1806,24.4994,24.144,24.4449,2165020.0522099,0
+LPX.US,D,20180103,000000,24.4726,25.4253,24.4726,25.2701,2025956.0954267,0
+LPX.US,D,20180104,000000,25.4253,25.7934,25.361,25.5165,1818773.0954932,0
+LPX.US,D,20180105,000000,25.6787,25.9468,25.4748,25.6084,1277310.6396951,0
+LPX.US,D,20180108,000000,25.5451,25.6174,25.1967,25.3156,966314.29481238,0
+LPX.US,D,20180109,000000,25.2869,25.6134,25.188,25.3976,1504687.0917889,0
+LPX.US,D,20180110,000000,25.2701,25.5075,25.2147,25.2967,1570772.6401572,0
+LPX.US,D,20180111,000000,25.3443,25.9092,25.3156,25.7746,1256650.2518545,0
+LPX.US,D,20180112,000000,25.839,26.1031,25.6628,25.9092,1135675.5046189,0
+LPX.US,D,20180116,000000,26.1764,26.1764,25.2601,25.3156,1604513.291154,0
+LPX.US,D,20180117,000000,25.554,25.7934,25.2869,25.6885,1022529.5101578,0
+LPX.US,D,20180118,000000,25.6885,25.7469,25.4422,25.5362,1265123.8205687,0
+LPX.US,D,20180119,000000,25.4897,26.3396,25.3898,26.3208,1871310.4343416,0
+LPX.US,D,20180122,000000,26.397,26.773,26.3396,26.7442,1875397.6375716,0
+LPX.US,D,20180123,000000,26.8067,26.8354,26.3495,26.6433,1424582.355487,0
+LPX.US,D,20180124,000000,27.4141,28.4462,27.0659,28.0167,3371691.0046262,0
+LPX.US,D,20180125,000000,28.2007,28.2007,27.2379,27.9247,1671573.138215,0
+LPX.US,D,20180126,000000,28.0434,28.364,27.4656,28.1444,1903498.675803,0
+LPX.US,D,20180129,000000,28.1444,28.2007,27.5684,27.615,1181929.4254453,0
+LPX.US,D,20180130,000000,27.2816,27.606,27.2112,27.4468,1385183.8994256,0
+LPX.US,D,20180131,000000,27.5586,27.6773,27.0085,27.1113,1975404.7492457,0
+LPX.US,D,20180201,000000,27.1835,27.2569,26.6878,26.9362,2170164.4301627,0
+LPX.US,D,20180202,000000,26.6878,26.9362,26.2121,26.3208,1617090.2340309,0
+LPX.US,D,20180205,000000,25.9745,26.4137,25.2512,25.3976,2173683.629383,0
+LPX.US,D,20180206,000000,24.722,25.839,24.4359,25.4897,1794093.2202029,0
+LPX.US,D,20180207,000000,25.4353,26.0022,25.361,25.6272,1593869.7854133,0
+LPX.US,D,20180208,000000,25.644,25.8557,24.4647,24.4726,3335903.7199646,0
+LPX.US,D,20180209,000000,24.8752,25.2869,24.1342,25.1325,2808362.4158209,0
+LPX.US,D,20180212,000000,25.2701,26.2674,25.0188,26.0379,3603022.2604388,0
+LPX.US,D,20180213,000000,27.0283,28.1621,26.6513,27.8791,4923540.6215203,0
+LPX.US,D,20180214,000000,27.8049,28.1255,27.522,27.5318,3071264.3856038,0
+LPX.US,D,20180215,000000,27.5774,27.7239,26.4969,26.6156,3343438.3639012,0
+LPX.US,D,20180216,000000,26.5979,26.8442,26.3208,26.7809,2204532.7154833,0
+LPX.US,D,20180220,000000,26.2318,27.0006,26.2318,26.2318,2162332.6453384,0
+LPX.US,D,20180221,000000,26.3396,27.1113,26.3396,26.6156,2721353.7019561,0
+LPX.US,D,20180222,000000,26.7809,27.0183,26.4871,26.5593,2046227.3702003,0
+LPX.US,D,20180223,000000,26.7442,27.3528,26.6246,27.333,1732995.3938772,0
+LPX.US,D,20180226,000000,27.3231,27.3528,26.7542,27.3132,3154963.1116896,0
+LPX.US,D,20180227,000000,27.3231,27.4626,26.8828,27.0104,1788321.2079263,0
+LPX.US,D,20180228,000000,26.9926,27.1322,26.2021,26.2101,2004891.4342695,0
+LPX.US,D,20180301,000000,26.1833,26.3683,25.2324,25.457,3281526.937526,0
+LPX.US,D,20180302,000000,25.2641,26.2021,24.9693,26.1566,2400539.5795817,0
+LPX.US,D,20180305,000000,26.0082,26.3198,25.7231,25.743,1292539.6155285,0
+LPX.US,D,20180306,000000,25.8796,26.6433,25.7796,26.3396,2687249.2049745,0
+LPX.US,D,20180307,000000,26.2664,26.2941,25.5402,25.8696,1645447.9858182,0
+LPX.US,D,20180308,000000,25.9527,26.1111,25.4471,25.5857,1326374.2600713,0
+LPX.US,D,20180309,000000,25.7134,26.1388,25.3839,26.1388,1621617.0844926,0
+LPX.US,D,20180312,000000,26.2565,26.4594,26.1299,26.2941,1637525.2394977,0
+LPX.US,D,20180313,000000,26.3198,26.6433,26.1566,26.2664,734172.47100016,0
+LPX.US,D,20180314,000000,26.4772,26.5453,26.1199,26.2388,971823.52943326,0
+LPX.US,D,20180315,000000,26.5503,27.1579,26.5503,26.7739,2476910.8518055,0
+LPX.US,D,20180316,000000,26.7087,27.5923,26.7087,27.2756,2743012.6448886,0
+LPX.US,D,20180319,000000,27.0946,27.1143,26.4227,26.7087,1063013.4400741,0
+LPX.US,D,20180320,000000,26.7542,26.8828,26.404,26.5326,1161531.8152603,0
+LPX.US,D,20180321,000000,26.4871,26.9551,26.4128,26.68,1429658.0069759,0
+LPX.US,D,20180322,000000,26.4227,26.6156,25.835,25.8449,1327685.1163002,0
+LPX.US,D,20180323,000000,26.0636,26.3584,25.7034,25.7034,2142114.9367791,0
+LPX.US,D,20180326,000000,26.2753,26.6888,26.0349,26.68,3178302.8209356,0
+LPX.US,D,20180327,000000,26.68,26.8244,26.0399,26.2101,1221621.9903445,0
+LPX.US,D,20180328,000000,26.2565,26.5692,26.0636,26.1299,1183235.2282576,0
+LPX.US,D,20180329,000000,26.2941,26.6433,26.2198,26.4594,1377673.5118879,0
+LPX.US,D,20180402,000000,26.7908,26.7908,25.743,26.0823,1682181.2700405,0
+LPX.US,D,20180403,000000,26.311,26.9551,26.1566,26.9551,2003539.1400258,0
+LPX.US,D,20180404,000000,26.5979,27.527,26.5236,27.4508,1685045.546488,0
+LPX.US,D,20180405,000000,27.5923,27.9505,27.4795,27.8465,1313867.0543415,0
+LPX.US,D,20180406,000000,27.5537,27.8752,26.8729,27.1668,1815684.447355,0
+LPX.US,D,20180409,000000,27.3231,27.3716,27.0203,27.0203,1245268.9473111,0
+LPX.US,D,20180410,000000,27.4338,27.9415,27.042,27.8554,1642133.955306,0
+LPX.US,D,20180411,000000,27.7753,27.895,27.4458,27.4795,1358645.3775626,0
+LPX.US,D,20180412,000000,27.61,27.9267,27.4695,27.7386,1292521.4232292,0
+LPX.US,D,20180413,000000,27.9782,28.0247,27.3429,27.6011,1481755.6985926,0
+LPX.US,D,20180416,000000,27.9038,28.1789,27.6347,27.9602,1374511.0838695,0
+LPX.US,D,20180417,000000,28.363,28.6855,28.2443,28.5658,1872023.9767453,0
+LPX.US,D,20180418,000000,28.6044,28.6163,28.0137,28.0315,2602477.1332335,0
+LPX.US,D,20180419,000000,27.988,28.1513,27.6011,27.8198,1429546.8318139,0
+LPX.US,D,20180420,000000,27.7486,27.8752,27.4261,27.4508,980969.20253624,0
+LPX.US,D,20180423,000000,27.4983,27.7199,27.4002,27.5368,921134.73032467,0
+LPX.US,D,20180424,000000,27.5923,27.8752,27.3429,27.619,3016640.9964423,0
+LPX.US,D,20180425,000000,27.6536,27.7486,27.0856,27.1579,1231182.0435969,0
+LPX.US,D,20180426,000000,27.3132,27.3132,26.7364,27.048,1194254.7081827,0
+LPX.US,D,20180427,000000,27.048,27.2855,26.5593,26.7275,1232857.7564939,0
+LPX.US,D,20180430,000000,26.7641,26.8264,26.0546,26.0546,2374905.6192644,0
+LPX.US,D,20180501,000000,25.9904,25.9904,25.2809,25.8796,1850655.0999172,0
+LPX.US,D,20180502,000000,25.9438,26.1199,25.5857,25.9063,1661562.3202147,0
+LPX.US,D,20180503,000000,25.9527,26.0636,25.0247,25.5115,1766974.5661307,0
+LPX.US,D,20180504,000000,25.3383,26.1388,25.3383,26.0448,2353928.8875535,0
+LPX.US,D,20180507,000000,25.5589,25.9527,24.8772,25.8696,4322086.0269174,0
+LPX.US,D,20180508,000000,26.5593,26.6068,25.182,25.3472,2549259.6045299,0
+LPX.US,D,20180509,000000,25.365,25.5491,24.616,24.7664,3153474.3752016,0
+LPX.US,D,20180510,000000,24.7922,25.1256,24.6665,25.0345,1991902.1326097,0
+LPX.US,D,20180511,000000,25.0712,25.6134,25.0247,25.5312,2105691.9323273,0
+LPX.US,D,20180514,000000,25.5679,25.6045,24.8862,24.9791,1511237.3301998,0
+LPX.US,D,20180515,000000,24.8396,25.3007,24.7664,25.1444,1627287.0177568,0
+LPX.US,D,20180516,000000,25.088,25.7034,25.0158,25.5679,1945049.8872749,0
+LPX.US,D,20180517,000000,25.5857,25.7538,25.4096,25.6589,1089561.0580867,0
+LPX.US,D,20180518,000000,25.6322,26.4821,25.5955,26.2882,2888313.5282626,0
+LPX.US,D,20180521,000000,26.4642,26.6612,26.1684,26.3524,1407317.8635051,0
+LPX.US,D,20180522,000000,26.4544,26.8234,26.4267,26.4544,1597651.7622893,0
+LPX.US,D,20180523,000000,26.3237,26.7335,26.2041,26.7048,1264612.4148233,0
+LPX.US,D,20180524,000000,26.7789,27.0046,26.584,26.9075,1802226.188648,0
+LPX.US,D,20180525,000000,26.9075,27.2122,26.8037,26.8412,2331490.7078033,0
+LPX.US,D,20180529,000000,26.6483,27.1213,26.5642,26.9896,2497814.8143195,0
+LPX.US,D,20180530,000000,27.2588,27.5823,27.0747,27.5368,1326530.9159815,0
+LPX.US,D,20180531,000000,27.527,27.6279,26.9531,26.9609,1550445.7778025,0
+LPX.US,D,20180601,000000,27.1747,27.615,27.0837,27.5537,1863856.6450683,0
+LPX.US,D,20180604,000000,27.5537,27.9335,27.4508,27.8871,1393934.3953616,0
+LPX.US,D,20180605,000000,27.9058,28.2483,27.7396,28.0157,1225040.1212357,0
+LPX.US,D,20180606,000000,28.088,28.088,27.5537,27.6922,1647172.2115132,0
+LPX.US,D,20180607,000000,27.7011,28.1918,27.6011,27.6832,1352793.5213059,0
+LPX.US,D,20180608,000000,27.7673,28.0612,27.5923,27.7931,1727984.4261189,0
+LPX.US,D,20180611,000000,27.8485,28.1542,27.6644,27.6922,1480516.6008774,0
+LPX.US,D,20180612,000000,27.7396,28.0978,27.5537,28.078,1341212.101471,0
+LPX.US,D,20180613,000000,27.9989,27.9989,25.928,25.9379,2660143.6897851,0
+LPX.US,D,20180614,000000,26.0269,26.306,25.7044,26.0853,1768154.0335317,0
+LPX.US,D,20180615,000000,25.9547,26.0853,25.5402,25.6678,2590432.8204509,0
+LPX.US,D,20180618,000000,25.456,25.9735,25.4096,25.9646,1910611.8648071,0
+LPX.US,D,20180619,000000,25.7341,25.9379,25.4383,25.6134,1182416.5747917,0
+LPX.US,D,20180620,000000,25.6322,25.7144,25.18,25.2997,2051964.0085618,0
+LPX.US,D,20180621,000000,25.2621,25.3462,24.6526,24.8169,1797198.0392738,0
+LPX.US,D,20180622,000000,25.0494,25.2799,24.7545,24.7635,4082185.1874778,0
+LPX.US,D,20180625,000000,24.6526,24.8555,24.246,24.5141,1321900.975824,0
+LPX.US,D,20180626,000000,24.6714,25.086,24.62,24.9861,1233975.5722141,0
+LPX.US,D,20180627,000000,24.9861,25.184,24.8069,24.9129,1266777.2984333,0
+LPX.US,D,20180628,000000,24.8258,24.9326,24.5478,24.8832,968050.64870684,0
+LPX.US,D,20180629,000000,24.9594,25.4233,24.8069,25.1503,1397187.7848762,0
+LPX.US,D,20180702,000000,24.8733,25.4848,24.6328,25.456,1756881.8827838,0
+LPX.US,D,20180703,000000,25.6401,25.7716,25.5402,25.6401,757197.85774257,0
+LPX.US,D,20180705,000000,25.6954,25.841,25.2997,25.7905,993905.94866489,0
+LPX.US,D,20180706,000000,25.7806,26.1229,25.5491,25.827,1049148.886684,0
+LPX.US,D,20180709,000000,25.918,26.1684,25.7241,26.1496,1445464.0829686,0
+LPX.US,D,20180710,000000,26.2328,26.2693,25.7905,26.0012,1543991.5543043,0
+LPX.US,D,20180711,000000,25.7806,26.0804,25.5214,25.5491,1323981.9727208,0
+LPX.US,D,20180712,000000,25.8083,26.1131,25.5679,25.8083,1029885.2631519,0
+LPX.US,D,20180713,000000,25.836,26.0468,25.3829,25.5214,1736604.5439105,0
+LPX.US,D,20180716,000000,26.7868,26.7957,25.8716,26.4079,2586616.480343,0
+LPX.US,D,20180717,000000,26.3426,26.6849,26.1328,26.2328,1823984.1785431,0
+LPX.US,D,20180718,000000,26.1229,26.1496,25.2799,25.3462,2247173.4435434,0
+LPX.US,D,20180719,000000,25.4006,25.7241,25.2157,25.6045,2578825.1228503,0
+LPX.US,D,20180720,000000,25.5491,25.5778,24.6616,24.701,2220175.0607828,0
+LPX.US,D,20180723,000000,24.6813,24.7802,24.2272,24.2835,1988773.0571399,0
+LPX.US,D,20180724,000000,24.3568,24.5893,24.1985,24.5507,2121965.9546838,0
+LPX.US,D,20180725,000000,24.4112,24.5606,24.0045,24.3301,2105340.214542,0
+LPX.US,D,20180726,000000,24.3746,24.7367,24.145,24.6616,1806569.0947508,0
+LPX.US,D,20180727,000000,24.7971,24.9494,24.3202,24.4764,1641685.2119246,0
+LPX.US,D,20180730,000000,24.5606,24.9386,24.5241,24.5705,1566254.885845,0
+LPX.US,D,20180731,000000,24.701,25.0593,24.6328,24.8733,1483117.0889859,0
+LPX.US,D,20180801,000000,24.9406,24.9494,24.4022,24.4587,2445998.0926577,0
+LPX.US,D,20180802,000000,24.4022,25.1424,24.0421,25.1147,2506507.701308,0
+LPX.US,D,20180803,000000,25.3096,25.6401,25.18,25.6134,2744553.936908,0
+LPX.US,D,20180806,000000,25.6134,25.7806,25.3186,25.6401,1890423.4660633,0
+LPX.US,D,20180807,000000,26.4079,26.8324,26.0942,26.5939,4736205.4200614,0
+LPX.US,D,20180808,000000,26.5019,26.7868,26.0012,26.4454,2094335.8948663,0
+LPX.US,D,20180809,000000,26.3337,26.5196,26.1862,26.3337,1159908.6578945,0
+LPX.US,D,20180810,000000,26.2041,26.8511,25.9922,26.4919,2342785.0935837,0
+LPX.US,D,20180813,000000,26.6948,26.9264,26.4544,26.584,1292884.2585308,0
+LPX.US,D,20180814,000000,26.8135,27.2845,26.7335,27.0273,1441756.8966562,0
+LPX.US,D,20180815,000000,26.9609,27.138,26.6117,26.9609,1115558.8643888,0
+LPX.US,D,20180816,000000,27.148,27.5052,27.0173,27.4715,1357342.6068,0
+LPX.US,D,20180817,000000,27.2686,28.273,27.2044,28.0207,2293111.0204995,0
+LPX.US,D,20180820,000000,28.0207,28.1879,27.8811,28.1591,1491924.1831863,0
+LPX.US,D,20180821,000000,28.1591,28.5411,27.9969,28.0394,1493578.6717342,0
+LPX.US,D,20180822,000000,27.9573,28.1226,27.3824,27.4715,1445330.6727741,0
+LPX.US,D,20180823,000000,27.4271,27.4715,26.9896,27.1312,1651335.21599,0
+LPX.US,D,20180824,000000,27.1658,27.334,27.0085,27.0757,1263365.2316418,0
+LPX.US,D,20180827,000000,27.1569,27.53,27.056,27.2686,1088550.3747954,0
+LPX.US,D,20180828,000000,27.3043,27.4181,27.046,27.0757,904466.54148455,0
+LPX.US,D,20180829,000000,27.1658,27.3914,27.0085,27.3914,1252113.2945597,0
+LPX.US,D,20180830,000000,27.3538,27.5566,27.1213,27.4181,1036950.9500413,0
+LPX.US,D,20180831,000000,27.2766,27.6377,26.9531,27.0659,1720473.027898,0
+LPX.US,D,20180904,000000,27.046,27.046,26.5099,26.8601,2066718.9739314,0
+LPX.US,D,20180905,000000,26.8402,27.4566,26.7325,27.3439,2544480.0832454,0
+LPX.US,D,20180906,000000,27.3824,27.6377,27.2399,27.4438,1194322.4239633,0
+LPX.US,D,20180907,000000,27.3439,27.4271,26.9531,27.3538,1456752.4046491,0
+LPX.US,D,20180910,000000,27.4528,28.2403,27.2944,28.0107,2043156.9143613,0
+LPX.US,D,20180911,000000,28.1027,28.6568,27.7842,28.4837,1748611.4614111,0
+LPX.US,D,20180912,000000,28.4936,29.8491,28.4837,29.4692,4068904.80903,0
+LPX.US,D,20180913,000000,29.4692,29.477,28.4055,28.4739,3087395.9016163,0
+LPX.US,D,20180914,000000,28.5787,28.8656,28.4739,28.7073,1306881.211432,0
+LPX.US,D,20180917,000000,28.828,28.828,27.8475,27.8811,1721781.8627603,0
+LPX.US,D,20180918,000000,27.8911,27.9949,27.5467,27.6862,1435480.5534171,0
+LPX.US,D,20180919,000000,27.5853,27.619,26.7592,26.9164,2044257.5484656,0
+LPX.US,D,20180920,000000,26.9996,27.139,26.3208,26.5623,2335904.3617364,0
+LPX.US,D,20180921,000000,26.5099,26.5176,25.8854,26.2188,3194491.9458956,0
+LPX.US,D,20180924,000000,26.0912,26.2188,25.6262,26.0814,1649167.3003302,0
+LPX.US,D,20180925,000000,26.1734,26.2388,25.366,25.4125,2234722.8360777,0
+LPX.US,D,20180926,000000,25.3206,25.8123,25.2542,25.3294,2560157.80246,0
+LPX.US,D,20180927,000000,25.3937,25.5145,25.19,25.2274,1305071.0776573,0
+LPX.US,D,20180928,000000,25.181,25.2691,24.4657,24.5883,2189295.6541836,0
+LPX.US,D,20181001,000000,24.6516,24.9761,24.5221,24.6704,2725533.888049,0
+LPX.US,D,20181002,000000,24.1966,24.4844,23.873,24.2707,3410558.8519597,0
+LPX.US,D,20181003,000000,24.2905,24.3272,23.1814,23.4336,4398232.9274505,0
+LPX.US,D,20181004,000000,23.3525,23.4436,22.8697,23.3347,3964528.5134876,0
+LPX.US,D,20181005,000000,23.3051,23.3347,22.6282,22.9883,3403683.1735291,0
+LPX.US,D,20181008,000000,22.9251,23.2496,22.8231,23.0369,3188180.2287415,0
+LPX.US,D,20181009,000000,22.8598,22.9806,21.802,21.8298,3480972.1461814,0
+LPX.US,D,20181010,000000,21.8585,22.1454,21.4954,21.9872,4344901.1915351,0
+LPX.US,D,20181011,000000,21.9782,22.5441,21.5874,21.6071,3415144.3220524,0
+LPX.US,D,20181012,000000,21.9416,21.9872,20.8651,20.9671,3791714.8095581,0
+LPX.US,D,20181015,000000,20.8948,21.7021,20.8948,21.4399,2749735.7101425,0
+LPX.US,D,20181016,000000,21.523,21.9268,21.1728,21.7942,2111324.4703097,0
+LPX.US,D,20181017,000000,21.6348,21.7001,20.6969,20.7435,2878928.3232195,0
+LPX.US,D,20181018,000000,20.6237,20.9047,20.1616,20.2526,2596485.8026826,0
+LPX.US,D,20181019,000000,20.309,20.4307,19.9558,20.2338,2008760.3299086,0
+LPX.US,D,20181022,000000,20.587,20.8848,20.2922,20.3634,2855031.72748,0
+LPX.US,D,20181023,000000,20.1705,20.7622,19.8065,20.4941,3819964.4182331,0
+LPX.US,D,20181024,000000,20.4941,20.9472,20.1033,20.122,3100004.1756753,0
+LPX.US,D,20181025,000000,20.1863,21.0363,20.1863,20.7722,2985480.6198881,0
+LPX.US,D,20181026,000000,20.6049,20.6049,19.4334,19.8807,3051516.6447752,0
+LPX.US,D,20181029,000000,20.1863,20.407,19.3899,19.6006,2871193.5639912,0
+LPX.US,D,20181030,000000,19.5205,19.9469,19.5017,19.7598,2253063.705765,0
+LPX.US,D,20181031,000000,19.9825,20.4158,19.7411,20.2042,2786278.985906,0
+LPX.US,D,20181101,000000,20.3812,21.6071,20.3447,21.5142,4199473.97275,0
+LPX.US,D,20181102,000000,21.6527,21.9218,21.0412,21.5527,2419114.9277925,0
+LPX.US,D,20181105,000000,21.5429,21.8199,21.2262,21.2709,3438860.0054827,0
+LPX.US,D,20181106,000000,21.4053,22.191,20.7809,21.7665,3090080.2764381,0
+LPX.US,D,20181107,000000,21.9505,22.74,21.8693,22.6569,2559462.4523556,0
+LPX.US,D,20181108,000000,22.4244,22.5066,21.9416,22.267,2467060.7324485,0
+LPX.US,D,20181109,000000,22.1365,22.2098,21.3965,21.7566,2814077.8298332,0
+LPX.US,D,20181112,000000,21.7665,22.2196,21.5784,21.9139,2262382.2057108,0
+LPX.US,D,20181113,000000,22.1454,22.4986,21.7437,21.7566,2261557.4881451,0
+LPX.US,D,20181114,000000,21.9218,22.1821,21.6071,21.8298,2908856.6768415,0
+LPX.US,D,20181115,000000,21.6804,21.802,21.1401,21.4291,2392642.1003435,0
+LPX.US,D,20181116,000000,21.1787,21.7803,21.1016,21.3548,2112882.9439449,0
+LPX.US,D,20181119,000000,21.3548,21.6161,21.1114,21.2045,2684154.4927366,0
+LPX.US,D,20181120,000000,20.9165,21.6418,20.6999,21.3935,2180711.9209907,0
+LPX.US,D,20181121,000000,21.3548,22.0544,21.2322,21.718,1597598.1960748,0
+LPX.US,D,20181123,000000,21.5774,21.9792,21.5587,21.6338,778877.01434096,0
+LPX.US,D,20181126,000000,21.8743,22.0998,21.3746,21.5409,1761848.3804772,0
+LPX.US,D,20181127,000000,21.4122,21.8199,21.2322,21.2489,2044970.0801859,0
+LPX.US,D,20181128,000000,21.2411,21.5409,20.6999,21.5122,2278725.9652143,0
+LPX.US,D,20181129,000000,21.4558,21.7566,21.2272,21.4657,1512264.1844238,0
+LPX.US,D,20181130,000000,21.345,21.6903,21.1303,21.3351,2687110.7413637,0
+LPX.US,D,20181203,000000,21.718,22.184,21.1787,21.5507,1994139.7854166,0
+LPX.US,D,20181204,000000,21.4755,21.5963,20.3644,20.4475,2386089.840566,0
+LPX.US,D,20181206,000000,20.122,21.2134,19.946,21.15,3327475.6319984,0
+LPX.US,D,20181207,000000,21.1204,21.5003,20.409,20.4377,2512432.3267616,0
+LPX.US,D,20181210,000000,20.4278,20.5436,19.853,19.8787,2366774.672186,0
+LPX.US,D,20181211,000000,20.1468,20.4773,19.7025,19.8697,1964974.4976795,0
+LPX.US,D,20181212,000000,20.1785,20.4861,19.8242,19.8341,1486694.9078372,0
+LPX.US,D,20181213,000000,19.9163,20.0933,19.6551,19.7025,1436826.7835611,0
+LPX.US,D,20181214,000000,19.4789,20.0271,19.4206,19.946,2076663.0868346,0
+LPX.US,D,20181217,000000,19.8787,20.1131,19.2444,19.3849,2067472.9436667,0
+LPX.US,D,20181218,000000,19.5877,19.9073,19.4591,19.6273,1872295.8505505,0
+LPX.US,D,20181219,000000,19.6551,20.1131,19.5264,19.5352,2531602.967431,0
+LPX.US,D,20181220,000000,19.4888,19.7124,19.0871,19.1494,2529738.2567584,0
+LPX.US,D,20181221,000000,19.1148,19.936,19.0298,19.5976,5312426.2849306,0
+LPX.US,D,20181224,000000,19.4987,19.8934,19.2731,19.376,1301518.5258884,0
+LPX.US,D,20181226,000000,19.4116,20.1131,19.4116,20.0933,1515222.4544175,0
+LPX.US,D,20181227,000000,19.7668,20.4278,19.7668,20.4178,1596756.2968932,0
+LPX.US,D,20181228,000000,20.5158,20.6999,20.1616,20.4278,1431729.9077231,0
+LPX.US,D,20181231,000000,20.59,20.7375,20.2239,20.7375,1243345.6170077,0
+LPX.US,D,20190102,000000,19.9914,20.1785,19.3315,19.7945,3153201.4907129,0
+LPX.US,D,20190103,000000,19.6551,20.4773,19.6174,20.2338,2507498.1709334,0
+LPX.US,D,20190104,000000,20.4773,20.9264,20.4178,20.8206,1826289.5471306,0
+LPX.US,D,20190107,000000,20.8106,21.1787,20.5524,21.1303,2117031.7988557,0
+LPX.US,D,20190108,000000,21.2134,21.4291,20.9344,21.2679,1849502.9209652,0
+LPX.US,D,20190109,000000,21.2679,21.904,21.16,21.7476,2357064.0271231,0
+LPX.US,D,20190110,000000,21.7763,22.3611,21.6388,22.3314,1898145.0864089,0
+LPX.US,D,20190111,000000,22.2018,22.4185,21.9426,22.2216,1370770.5450083,0
+LPX.US,D,20190114,000000,22.0998,22.3413,21.8585,22.1464,1210196.2157364,0
+LPX.US,D,20190115,000000,22.1385,22.3413,21.7843,21.9979,1194736.8041127,0
+LPX.US,D,20190116,000000,21.9515,22.2503,21.7566,21.7763,1837429.2983674,0
+LPX.US,D,20190117,000000,21.7566,22.28,21.7566,22.1098,2199709.7348172,0
+LPX.US,D,20190118,000000,22.28,22.5679,22.1197,22.4649,1389996.7732587,0
+LPX.US,D,20190122,000000,22.2977,22.3057,21.6161,21.6992,1843682.3958906,0
+LPX.US,D,20190123,000000,21.7665,21.9792,21.345,21.3648,1223475.5835007,0
+LPX.US,D,20190124,000000,21.3073,22.1335,21.3073,22.0911,1324329.6477731,0
+LPX.US,D,20190125,000000,22.3512,22.931,22.3512,22.4086,1290432.3408661,0
+LPX.US,D,20190128,000000,22.2503,22.6985,22.2503,22.5016,1430164.3593049,0
+LPX.US,D,20190129,000000,22.4926,22.6233,22.27,22.4749,1072151.0277108,0
+LPX.US,D,20190130,000000,22.5106,22.9033,22.3987,22.6708,1266352.8114509,0
+LPX.US,D,20190131,000000,22.5679,22.9399,22.558,22.7539,1372997.0802991,0
+LPX.US,D,20190201,000000,22.9953,23.1745,22.4482,22.9499,2410936.4785993,0
+LPX.US,D,20190204,000000,23.025,23.1062,22.4562,22.5946,1750965.3427965,0
+LPX.US,D,20190205,000000,22.7163,22.8746,22.4482,22.6708,1216376.5440626,0
+LPX.US,D,20190206,000000,22.6233,22.745,22.371,22.3899,1202692.9029818,0
+LPX.US,D,20190207,000000,22.4185,22.6885,22.3235,22.5194,1458665.6281196,0
+LPX.US,D,20190208,000000,22.4749,22.6797,22.2503,22.3156,1312171.1277787,0
+LPX.US,D,20190211,000000,22.3809,22.5768,22.2265,22.4086,1545980.5790215,0
+LPX.US,D,20190212,000000,22.4839,22.8291,22.3809,22.652,2077990.113996,0
+LPX.US,D,20190213,000000,24.4042,25.1977,23.7988,24.8436,6075063.6401468,0
+LPX.US,D,20190214,000000,24.7952,25.3403,24.4042,24.8436,3358243.8634355,0
+LPX.US,D,20190215,000000,24.9484,25.181,24.6972,25.0028,2115517.7952853,0
+LPX.US,D,20190219,000000,25.0028,25.1335,24.2568,24.3489,3381638.1495793,0
+LPX.US,D,20190220,000000,24.4142,24.9306,24.2568,24.706,3173177.6459654,0
+LPX.US,D,20190221,000000,24.7505,24.9208,24.5843,24.7505,1615350.8480865,0
+LPX.US,D,20190222,000000,24.7684,24.9009,24.5843,24.706,1953916.6117893,0
+LPX.US,D,20190225,000000,24.7327,24.9594,24.3795,24.4022,2161303.7697478,0
+LPX.US,D,20190226,000000,24.4022,24.5537,23.9452,24.0659,2792377.4488857,0
+LPX.US,D,20190227,000000,23.9907,24.2073,23.8334,24.1045,1764081.990551,0
+LPX.US,D,20190228,000000,24.1124,24.1124,23.7008,23.7096,2374515.4955139,0
+LPX.US,D,20190301,000000,23.9264,24.1045,23.6345,23.8977,2107731.4912091,0
+LPX.US,D,20190304,000000,23.8977,24.056,23.3485,23.6246,2337870.140738,0
+LPX.US,D,20190305,000000,23.588,23.8334,23.3535,23.3535,1854912.0979402,0
+LPX.US,D,20190306,000000,23.2961,23.6632,23.0745,23.3446,2092959.3442235,0
+LPX.US,D,20190307,000000,23.3061,23.4465,23.1092,23.2496,1165342.0912685,0
+LPX.US,D,20190308,000000,23.1358,23.7561,23.0053,23.7008,2014353.4512426,0
+LPX.US,D,20190311,000000,23.7938,24.4974,23.7938,24.1421,2708795.9620618,0
+LPX.US,D,20190312,000000,24.0659,24.1223,23.4663,23.494,1748017.1796359,0
+LPX.US,D,20190313,000000,23.5969,23.6919,22.9083,22.9953,3248854.5787682,0
+LPX.US,D,20190314,000000,23.0053,23.1852,22.7627,22.9399,2695930.9744468,0
+LPX.US,D,20190315,000000,22.9863,23.1852,22.931,23.1092,4312153.0315304,0
+LPX.US,D,20190318,000000,23.1002,23.2784,22.9499,23.213,2378217.62841,0
+LPX.US,D,20190319,000000,23.3061,23.7196,23.1269,23.1755,1975151.0677397,0
+LPX.US,D,20190320,000000,23.1269,23.1358,22.5708,22.6599,2774193.2351086,0
+LPX.US,D,20190321,000000,22.5363,23.0834,22.4897,22.931,1704008.9970827,0
+LPX.US,D,20190322,000000,22.744,22.8133,22.3205,22.3205,2148538.8397787,0
+LPX.US,D,20190325,000000,22.276,22.5363,22.1335,22.276,2008961.4558835,0
+LPX.US,D,20190326,000000,22.4353,22.6501,22.2563,22.4542,1064618.4051407,0
+LPX.US,D,20190327,000000,22.4996,22.8084,22.4155,22.7153,1248046.3049956,0
+LPX.US,D,20190328,000000,22.8182,23.2318,22.7984,23.2032,1771067.8334605,0
+LPX.US,D,20190329,000000,23.3446,23.5425,22.837,22.8746,2645507.9850438,0
+LPX.US,D,20190401,000000,23.0448,23.1556,22.5086,22.9033,3453142.9817553,0
+LPX.US,D,20190402,000000,22.8934,22.9231,22.4669,22.6401,1986471.7312855,0
+LPX.US,D,20190403,000000,22.8657,22.9231,22.5798,22.7074,1385718.5508866,0
+LPX.US,D,20190404,000000,22.753,22.9863,22.5273,22.6975,2122193.3584243,0
+LPX.US,D,20190405,000000,23.5524,24.1619,23.2823,23.8532,6472095.4108849,0
+LPX.US,D,20190408,000000,23.7661,23.8038,23.5702,23.7008,2334217.5313232,0
+LPX.US,D,20190409,000000,23.6059,23.7008,23.3258,23.5326,2373054.0474747,0
+LPX.US,D,20190410,000000,23.5137,23.5603,23.1745,23.4099,1752930.1111148,0
+LPX.US,D,20190411,000000,23.4267,23.8334,23.3535,23.6435,1562094.913418,0
+LPX.US,D,20190412,000000,23.7463,23.8789,23.2634,23.4366,1520398.1635521,0
+LPX.US,D,20190415,000000,23.504,23.8334,23.4099,23.7364,1472892.0061279,0
+LPX.US,D,20190416,000000,23.7196,23.8532,23.4366,23.6435,1174715.168112,0
+LPX.US,D,20190417,000000,23.6345,23.6533,23.1002,23.1556,2039100.0316301,0
+LPX.US,D,20190418,000000,23.1269,23.3258,23.0547,23.1932,1670528.0916917,0
+LPX.US,D,20190422,000000,23.0448,23.1655,22.2127,22.4155,2246212.2837332,0
+LPX.US,D,20190423,000000,22.4452,23.0053,22.3037,22.5273,2227662.2026047,0
+LPX.US,D,20190424,000000,22.6214,22.8182,22.3117,22.5926,1649181.4498963,0
+LPX.US,D,20190425,000000,22.5086,23.0151,22.4155,22.8084,3471466.6698267,0
+LPX.US,D,20190426,000000,22.9399,23.2961,22.7984,23.2586,1685911.7020687,0
+LPX.US,D,20190429,000000,23.2586,23.3446,22.9597,23.2219,2320248.8775543,0
+LPX.US,D,20190430,000000,23.7276,23.9997,23.3921,23.504,2599632.0597684,0
+LPX.US,D,20190501,000000,23.5603,23.7096,23.2496,23.2496,2568350.4012193,0
+LPX.US,D,20190502,000000,23.213,23.4663,22.9953,23.2032,2309614.4679631,0
+LPX.US,D,20190503,000000,23.3832,23.8789,23.3446,23.8601,1682161.0563746,0
+LPX.US,D,20190506,000000,23.494,24.0332,23.494,23.8235,2635579.03239,0
+LPX.US,D,20190507,000000,23.6345,24.6289,22.5838,22.7074,4438523.8168582,0
+LPX.US,D,20190508,000000,22.5926,23.4465,22.3829,23.0151,4349443.2022462,0
+LPX.US,D,20190509,000000,22.7817,23.3881,22.5461,23.3733,2607943.919156,0
+LPX.US,D,20190510,000000,23.3634,23.3733,22.6401,23.3061,2100341.3749832,0
+LPX.US,D,20190513,000000,22.9033,23.0646,22.6312,22.744,2286050.3870265,0
+LPX.US,D,20190514,000000,22.8084,22.9399,22.7242,22.8084,1183934.6210953,0
+LPX.US,D,20190515,000000,22.556,23.035,22.4056,23.0053,2270890.137657,0
+LPX.US,D,20190516,000000,23.1092,23.1755,22.7627,22.7984,958457.24290581,0
+LPX.US,D,20190517,000000,22.6501,22.7292,22.0564,22.5273,3193846.1192726,0
+LPX.US,D,20190520,000000,22.8578,22.8578,21.9812,22.1701,2734102.4609926,0
+LPX.US,D,20190521,000000,22.2543,22.839,22.1454,22.5838,2487821.1779351,0
+LPX.US,D,20190522,000000,22.4146,22.4809,22.0416,22.0464,2097486.1946852,0
+LPX.US,D,20190523,000000,21.7358,21.9228,21.4419,21.6121,2908648.4760835,0
+LPX.US,D,20190524,000000,21.716,21.8693,21.5172,21.6497,2093321.1688418,0
+LPX.US,D,20190528,000000,21.527,21.6685,21.3588,21.4419,5234579.4151013,0
+LPX.US,D,20190529,000000,21.2709,21.8436,21.1807,21.6784,2687871.7858819,0
+LPX.US,D,20190530,000000,21.6398,21.7923,21.1026,21.4805,3130625.8580352,0
+LPX.US,D,20190531,000000,21.2509,21.8654,21.1807,21.5369,3541282.6502232,0
+LPX.US,D,20190603,000000,21.4508,21.9327,21.3004,21.811,2766178.5166086,0
+LPX.US,D,20190604,000000,22.0464,22.4244,21.9901,22.3572,3288273.2484955,0
+LPX.US,D,20190605,000000,22.3947,22.5758,22.1968,22.3196,3261402.2118296,0
+LPX.US,D,20190606,000000,22.2543,22.6223,22.2355,22.5273,1921644.4836149,0
+LPX.US,D,20190607,000000,22.5659,22.6935,22.2355,22.4542,2263895.1985978,0
+LPX.US,D,20190610,000000,22.5086,22.9053,22.5086,22.6797,2182823.2383861,0
+LPX.US,D,20190611,000000,22.8856,23.0083,22.5758,22.6312,2815414.9638276,0
+LPX.US,D,20190612,000000,22.6985,23.2784,22.6609,23.2169,2941704.8944921,0
+LPX.US,D,20190613,000000,23.3407,23.491,23.0577,23.4713,3139567.3731133,0
+LPX.US,D,20190614,000000,23.8967,24.5953,23.8967,24.2351,4984857.7661203,0
+LPX.US,D,20190617,000000,24.2351,24.3766,23.9797,24.0847,1965680.9653002,0
+LPX.US,D,20190618,000000,24.1619,24.4637,23.9937,24.0758,2322547.1713587,0
+LPX.US,D,20190619,000000,24.0758,24.0758,23.4327,23.6702,2293483.962634,0
+LPX.US,D,20190620,000000,23.9254,24.056,23.6979,24.0084,2308113.6032755,0
+LPX.US,D,20190621,000000,23.868,23.9531,23.397,23.868,3204053.0098314,0
+LPX.US,D,20190624,000000,23.8868,24.2262,23.6702,24.1223,1260130.0344264,0
+LPX.US,D,20190625,000000,24.2648,24.4142,24.056,24.1976,1405125.6914461,0
+LPX.US,D,20190626,000000,24.2945,24.3766,24.0084,24.1976,1501165.871202,0
+LPX.US,D,20190627,000000,24.3212,24.6803,24.2648,24.5091,1361143.7866587,0
+LPX.US,D,20190628,000000,24.527,24.8099,24.527,24.7457,3841050.3037396,0
+LPX.US,D,20190701,000000,24.8683,24.9683,24.6606,24.897,959797.40895008,0
+LPX.US,D,20190702,000000,24.8386,24.9998,24.7,24.9544,773264.69002437,0
+LPX.US,D,20190703,000000,25.0295,25.18,24.7812,25.1503,538414.23499146,0
+LPX.US,D,20190705,000000,24.9821,25.2374,24.8386,25.1038,1158655.4106132,0
+LPX.US,D,20190708,000000,25.0662,25.1701,24.897,24.9544,817434.58190407,0
+LPX.US,D,20190709,000000,24.9821,25.0662,24.3399,24.719,2740904.3595431,0
+LPX.US,D,20190710,000000,24.8199,24.8872,24.4439,24.4537,986774.56736146,0
+LPX.US,D,20190711,000000,24.4814,24.527,24.1223,24.3578,1310682.3912905,0
+LPX.US,D,20190712,000000,24.2548,24.527,24.2548,24.4042,1357787.3074482,0
+LPX.US,D,20190715,000000,24.4439,24.7417,24.2648,24.7,1532292.8952075,0
+LPX.US,D,20190716,000000,24.6417,24.8683,24.4676,24.7367,1188044.0593576,0
+LPX.US,D,20190717,000000,24.6903,24.7457,24.3082,24.4537,1210887.5231077,0
+LPX.US,D,20190718,000000,24.4994,24.6516,24.3399,24.5863,706116.91351695,0
+LPX.US,D,20190719,000000,24.5566,24.8486,24.5368,24.5665,874023.75006728,0
+LPX.US,D,20190722,000000,24.7,24.8436,24.4994,24.5468,1094652.8805082,0
+LPX.US,D,20190723,000000,24.6051,24.9356,24.527,24.623,991655.15697516,0
+LPX.US,D,20190724,000000,24.4904,25.0573,24.4864,24.9921,1099075.630591,0
+LPX.US,D,20190725,000000,25.0475,25.2542,24.7912,24.8386,1739823.5701932,0
+LPX.US,D,20190726,000000,24.897,25.2463,24.7912,25.0939,1084246.885341,0
+LPX.US,D,20190729,000000,25.0939,25.2077,24.6803,24.9069,1060499.8707287,0
+LPX.US,D,20190730,000000,24.7,25.2928,24.7,25.2463,973188.96255981,0
+LPX.US,D,20190731,000000,25.2641,25.3512,24.527,24.6704,1535554.3701885,0
+LPX.US,D,20190801,000000,24.5953,24.9356,24.1421,24.2648,1811490.1116961,0
+LPX.US,D,20190802,000000,24.2073,24.2351,23.7344,23.8115,2102325.346284,0
+LPX.US,D,20190805,000000,23.5098,23.7641,23.3446,23.4228,2402556.9034311,0
+LPX.US,D,20190806,000000,22.1781,22.3572,21.3242,21.801,8507776.3009406,0
+LPX.US,D,20190807,000000,21.3588,21.5032,20.8769,21.3093,3880328.4884894,0
+LPX.US,D,20190808,000000,21.3291,21.7506,20.8868,21.6784,3356987.5841044,0
+LPX.US,D,20190809,000000,21.5637,21.8654,21.3875,21.4993,2846913.9192844,0
+LPX.US,D,20190812,000000,21.339,21.3974,20.7582,20.8374,2197945.0817906,0
+LPX.US,D,20190813,000000,20.6682,21.6497,20.6682,21.5735,2712869.0157257,0
+LPX.US,D,20190814,000000,21.2144,21.5468,21.2064,21.3193,1936942.185912,0
+LPX.US,D,20190815,000000,21.3875,21.6784,21.2431,21.4805,2424713.102543,0
+LPX.US,D,20190816,000000,21.6031,22.1691,21.4805,22.1355,1691864.6266544,0
+LPX.US,D,20190819,000000,22.3334,22.3334,21.6794,21.7279,1473738.958726,0
+LPX.US,D,20190820,000000,21.6794,21.6933,21.154,21.3183,2622980.865164,0
+LPX.US,D,20190821,000000,21.5745,21.7566,21.4152,21.5647,1842960.7680205,0
+LPX.US,D,20190822,000000,21.623,21.7843,21.3281,21.4419,1549960.6498227,0
+LPX.US,D,20190823,000000,21.3479,21.6081,20.7147,20.8236,2046933.837821,0
+LPX.US,D,20190826,000000,21.0056,21.3865,20.9027,21.3865,1231264.9196268,0
+LPX.US,D,20190827,000000,21.5647,21.7476,21.0957,21.2322,2143138.7589533,0
+LPX.US,D,20190828,000000,21.159,21.9258,21.071,21.8872,1707218.9272159,0
+LPX.US,D,20190829,000000,22.3156,22.7817,22.1444,22.4779,1814418.061191,0
+LPX.US,D,20190830,000000,22.5056,22.9231,22.4729,22.8291,2110286.4985696,0
+LPX.US,D,20190903,000000,22.4304,22.5808,21.8674,21.9356,2509537.7298153,0
+LPX.US,D,20190904,000000,22.2206,22.3057,21.9356,22.0504,1941737.8781292,0
+LPX.US,D,20190905,000000,22.2493,22.4779,22.0316,22.1444,1921143.1847024,0
+LPX.US,D,20190906,000000,22.2493,22.5144,22.0791,22.1444,2001646.130221,0
+LPX.US,D,20190909,000000,22.269,22.6678,22.2008,22.4679,1444271.4766849,0
+LPX.US,D,20190910,000000,22.5243,22.8094,22.5056,22.7994,1493931.4002028,0
+LPX.US,D,20190911,000000,22.8568,23.6256,22.563,23.5979,2839004.3118465,0
+LPX.US,D,20190912,000000,23.6444,23.8828,23.3555,23.6444,2057210.4655269,0
+LPX.US,D,20190913,000000,23.8828,24.0966,23.7295,23.8641,1842687.8835319,0
+LPX.US,D,20190916,000000,23.8641,24.0045,23.3426,23.5127,1178394.0552924,0
+LPX.US,D,20190917,000000,23.3426,23.5979,23.1605,23.5317,1151093.4782276,0
+LPX.US,D,20190918,000000,23.5317,23.9491,23.4158,23.6069,1465726.2615926,0
+LPX.US,D,20190919,000000,23.6444,24.0916,23.6444,23.8928,1500681.7539055,0
+LPX.US,D,20190920,000000,23.9027,24.0293,23.6543,23.7968,2883673.4812722,0
+LPX.US,D,20190923,000000,23.6444,23.8828,23.5227,23.5317,1537856.7067261,0
+LPX.US,D,20190924,000000,23.5702,23.7394,23.4554,23.6929,1233627.8971619,0
+LPX.US,D,20190925,000000,23.6543,24.2925,23.6543,24.243,4463541.2603677,0
+LPX.US,D,20190926,000000,24.1292,24.2341,23.873,23.9303,1116287.5670418,0
+LPX.US,D,20190927,000000,24.0244,24.1876,23.6019,23.6444,1103330.6072474,0
+LPX.US,D,20190930,000000,23.6355,23.7691,23.3377,23.3426,4385656.9952568,0
+LPX.US,D,20191001,000000,23.4653,23.778,22.6965,22.7065,1974365.7668223,0
+LPX.US,D,20191002,000000,21.8605,22.4007,21.8407,22.3334,2573166.3071024,0
+LPX.US,D,20191003,000000,22.2206,22.7143,21.9979,22.7065,2974317.6229358,0
+LPX.US,D,20191004,000000,22.6867,23.1002,22.6095,22.8568,1618003.8917262,0
+LPX.US,D,20191007,000000,22.7717,23.1141,22.7143,22.9231,1773205.4286216,0
+LPX.US,D,20191008,000000,22.7065,23.0903,22.6391,22.9043,881155.1313707,0
+LPX.US,D,20191009,000000,23.0577,23.1319,22.8846,22.9429,978892.24837262,0
+LPX.US,D,20191010,000000,22.9429,23.2169,22.9429,23.0577,1094649.8484584,0
+LPX.US,D,20191011,000000,23.4356,23.8462,23.4158,23.6355,1359522.6506595,0
+LPX.US,D,20191014,000000,23.5514,23.869,23.5514,23.7493,1911848.9411557,0
+LPX.US,D,20191015,000000,23.778,23.8165,23.4257,23.7493,2212799.0941229,0
+LPX.US,D,20191016,000000,23.6642,25.184,23.5752,25.174,2942561.9539231,0
+LPX.US,D,20191017,000000,25.2779,25.9428,25.0781,25.5165,2815155.2182218,0
+LPX.US,D,20191018,000000,25.5916,26.399,25.5075,26.0675,2578731.1293043,0
+LPX.US,D,20191021,000000,26.3327,26.7987,25.7548,25.8676,2439725.7921519,0
+LPX.US,D,20191022,000000,25.9142,27.3349,25.8103,26.864,3325089.4087477,0
+LPX.US,D,20191023,000000,26.8165,27.5576,26.8165,27.4814,2297535.7919488,0
+LPX.US,D,20191024,000000,27.4715,27.8515,27.3102,27.3686,1938271.23444,0
+LPX.US,D,20191025,000000,27.3785,28.2126,27.3686,28.1364,1744272.5980415,0
+LPX.US,D,20191028,000000,28.2522,28.2907,27.4181,27.606,1571014.1934638,0
+LPX.US,D,20191029,000000,27.5397,27.8326,27.3349,27.4428,1993468.6917113,0
+LPX.US,D,20191030,000000,27.3498,27.7673,27.3498,27.7099,1052710.5346025,0
+LPX.US,D,20191031,000000,27.6802,27.804,27.4715,27.7575,1176238.2678319,0
+LPX.US,D,20191101,000000,28.0325,28.3739,27.7852,28.365,2536924.2149596,0
+LPX.US,D,20191104,000000,28.5945,28.8112,28.1998,28.4579,2651335.5849014,0
+LPX.US,D,20191105,000000,27.5764,28.4205,26.9876,27.2716,4225859.8814359,0
+LPX.US,D,20191106,000000,26.9876,28.4205,26.9876,28.2809,1700879.9216128,0
+LPX.US,D,20191107,000000,28.3739,28.5559,27.606,27.7289,1276860.8856305,0
+LPX.US,D,20191108,000000,27.5012,27.7673,27.2816,27.6802,1217524.6802815,0
+LPX.US,D,20191111,000000,27.4428,28.0325,27.4428,28.0137,861553.93961921,0
+LPX.US,D,20191112,000000,28.1463,28.3828,27.9285,28.1067,1139189.6504227,0
+LPX.US,D,20191113,000000,27.8891,28.0771,27.6031,27.8791,979855.42954923,0
+LPX.US,D,20191114,000000,27.7832,28.1562,27.6694,27.7466,907845.25572736,0
+LPX.US,D,20191115,000000,27.7366,27.7832,27.3745,27.4042,925826.32216289,0
+LPX.US,D,20191118,000000,27.431,27.8218,27.3745,27.7555,1488789.0436167,0
+LPX.US,D,20191119,000000,28.0038,28.1899,27.8069,27.8594,825770.69769072,0
+LPX.US,D,20191120,000000,27.9188,28.0968,27.4883,27.8791,1066219.3274741,0
+LPX.US,D,20191121,000000,28.087,28.1562,27.613,27.6783,867770.65254401,0
+LPX.US,D,20191122,000000,27.8316,28.1799,27.6229,28.0592,868690.37433909,0
+LPX.US,D,20191125,000000,28.0424,28.7192,27.986,28.356,1462684.1048858,0
+LPX.US,D,20191126,000000,28.2522,28.4035,28.0543,28.3838,1135503.6884594,0
+LPX.US,D,20191127,000000,28.3472,28.6528,28.3195,28.5194,964996.36380053,0
+LPX.US,D,20191129,000000,28.356,28.6628,28.2136,28.3007,442271.97622321,0
+LPX.US,D,20191202,000000,28.0592,28.1364,27.6031,27.6882,1001779.1715041,0
+LPX.US,D,20191203,000000,27.4586,27.6031,27.2816,27.527,870311.51033833,0
+LPX.US,D,20191204,000000,27.7279,27.9038,27.431,27.6694,1202652.4756501,0
+LPX.US,D,20191205,000000,27.7753,28.0325,27.7416,27.8989,942510.68193567,0
+LPX.US,D,20191206,000000,28.2433,28.3323,27.4261,27.4685,1764122.4178827,0
+LPX.US,D,20191209,000000,27.4042,27.4983,27.0886,27.2686,1002024.7675439,0
+LPX.US,D,20191210,000000,27.1084,28.0424,26.9718,27.3647,887678.08133275,0
+LPX.US,D,20191211,000000,27.3162,27.5071,27.059,27.2389,946807.09660698,0
+LPX.US,D,20191212,000000,27.2588,27.7555,27.2015,27.6496,1539112.9860572,0
+LPX.US,D,20191213,000000,27.6694,27.6694,27.145,27.1915,891856.24605898,0
+LPX.US,D,20191216,000000,27.3647,27.5022,27.1628,27.2015,1229398.1875878,0
+LPX.US,D,20191217,000000,27.0787,27.618,27.0787,27.4042,1198845.2316917,0
+LPX.US,D,20191218,000000,27.4785,27.5417,27.0391,27.5071,1634525.5314891,0
+LPX.US,D,20191219,000000,27.6397,28.4699,27.4685,28.3096,3120334.0700798,0
+LPX.US,D,20191220,000000,28.451,28.6528,27.986,28.262,4612879.8234903,0
+LPX.US,D,20191223,000000,28.262,28.5579,28.1562,28.4223,1000686.6228662,0
+LPX.US,D,20191224,000000,28.4996,28.5965,28.3472,28.3937,399176.44068216,0
+LPX.US,D,20191226,000000,28.4223,28.8953,28.2136,28.834,890859.71233376,0
+LPX.US,D,20191227,000000,28.9002,28.9002,28.5194,28.5579,1217412.4944362,0
+LPX.US,D,20191230,000000,28.6054,28.6628,28.1661,28.2522,768122.33343823,0
+LPX.US,D,20191231,000000,28.176,28.5481,28.176,28.3096,1126839.100603,0
+LPX.US,D,20200102,000000,28.4035,28.5481,28.0494,28.5094,1176188.7443507,0
+LPX.US,D,20200103,000000,28.2433,28.4223,28.0087,28.3838,1235627.028712,0
+LPX.US,D,20200106,000000,28.4223,28.9814,28.2819,28.919,1531346.8956468,0
+LPX.US,D,20200107,000000,28.9477,29.1397,28.643,28.7192,967401.79003382,0
+LPX.US,D,20200108,000000,28.8805,29.3534,28.739,29.3386,1309769.7442786,0
+LPX.US,D,20200109,000000,29.5295,29.7244,29.388,29.5869,1413979.2770779,0
+LPX.US,D,20200110,000000,29.4643,29.7987,29.3781,29.6166,949928.08661052,0
+LPX.US,D,20200113,000000,29.5295,29.7888,29.3683,29.6442,812205.30655489,0
+LPX.US,D,20200114,000000,29.6345,29.8075,29.3484,29.7394,626105.16007785,0
+LPX.US,D,20200115,000000,29.3386,30.1024,29.2634,30.0559,784739.9881138,0
+LPX.US,D,20200116,000000,30.1796,30.4368,29.9965,30.1499,1548775.118322,0
+LPX.US,D,20200117,000000,30.417,31.0275,30.331,30.417,1799174.9357916,0
+LPX.US,D,20200121,000000,29.5395,29.9867,29.5008,29.5196,1310815.8014851,0
+LPX.US,D,20200122,000000,29.5097,29.8075,29.5097,29.7194,842400.48056578,0
+LPX.US,D,20200123,000000,29.6068,29.8838,29.3781,29.6641,1253738.4732921,0
+LPX.US,D,20200124,000000,29.6068,29.769,29.0448,29.6442,1007904.9229327,0
+LPX.US,D,20200127,000000,29.301,29.9767,29.0912,29.6641,1246451.4467619,0
+LPX.US,D,20200128,000000,29.8838,29.9867,29.4256,29.8738,690056.1453349,0
+LPX.US,D,20200129,000000,29.8936,30.0262,29.5869,29.7096,978264.61404872,0
+LPX.US,D,20200130,000000,29.4167,29.6918,28.9626,29.4167,751399.56770038,0
+LPX.US,D,20200131,000000,29.2337,29.6255,28.6717,29.2723,2137640.6418486,0
+LPX.US,D,20200203,000000,29.482,29.9965,29.2139,29.7491,1118588.8928962,0
+LPX.US,D,20200204,000000,30.0935,30.2271,29.5968,29.6641,1172983.8676339,0
+LPX.US,D,20200205,000000,29.9026,30.417,29.9026,30.3032,979115.60937999,0
+LPX.US,D,20200206,000000,30.3883,30.5229,30.0846,30.2944,858836.2122489,0
+LPX.US,D,20200207,000000,30.2745,30.5279,29.8936,30.3785,1080143.5111784,0
+LPX.US,D,20200210,000000,30.2448,30.7415,30.2448,30.417,1939262.7147488,0
+LPX.US,D,20200211,000000,29.8174,31.8497,29.299,31.5638,2267523.5516136,0
+LPX.US,D,20200212,000000,31.7726,32.6126,31.7726,32.2396,2325055.6872877,0
+LPX.US,D,20200213,000000,32.3266,32.5345,31.9546,32.1821,1644608.1080031,0
+LPX.US,D,20200214,000000,32.2831,32.8431,32.0051,32.7541,2152166.1821112,0
+LPX.US,D,20200218,000000,32.8184,32.8184,31.6113,31.9288,1125911.2933416,0
+LPX.US,D,20200219,000000,31.9952,32.9154,31.9952,32.0328,1802313.107411,0
+LPX.US,D,20200220,000000,31.919,32.8382,31.8893,32.5216,1263047.8770883,0
+LPX.US,D,20200221,000000,32.5512,32.6294,32.2445,32.5711,822670.9320363,0
+LPX.US,D,20200224,000000,31.7943,31.8032,31.4104,31.6113,697368.43894745,0
+LPX.US,D,20200225,000000,31.7567,31.7567,30.5021,30.5299,1665574.7328812,0
+LPX.US,D,20200226,000000,30.8168,30.9326,29.4187,29.5127,1873871.5058018,0
+LPX.US,D,20200227,000000,28.9676,29.1248,27.8554,27.8653,1973187.3101046,0
+LPX.US,D,20200228,000000,26.9451,27.3191,26.1031,27.2618,2202704.3894094,0
+LPX.US,D,20200302,000000,27.4626,28.6885,26.8304,28.6321,1895687.1046444,0
+LPX.US,D,20200303,000000,28.6044,28.9873,27.3874,27.895,2029474.2839637,0
+LPX.US,D,20200304,000000,28.4679,29.4751,27.7229,29.3999,1752141.7781476,0
+LPX.US,D,20200305,000000,28.7182,28.7854,27.3488,27.8455,1460303.9457347,0
+LPX.US,D,20200306,000000,26.9164,27.1648,25.2779,26.0646,2353617.5970998,0
+LPX.US,D,20200309,000000,23.2179,24.3667,22.5995,22.7104,2015932.1385437,0
+LPX.US,D,20200310,000000,23.6196,23.6196,21.6181,23.2091,1938399.5912181,0
+LPX.US,D,20200311,000000,22.3651,22.8064,20.5753,21.0807,1662414.3262292,0
+LPX.US,D,20200312,000000,19.3661,19.6145,17.219,17.3645,2657634.1631729,0
+LPX.US,D,20200313,000000,18.8299,19.8549,17.2576,19.845,2652899.1119531,0
+LPX.US,D,20200316,000000,16.6729,18.3202,15.4945,15.9645,2297888.5204174,0
+LPX.US,D,20200317,000000,16.2335,16.7501,14.9731,15.9259,2598333.3317391,0
+LPX.US,D,20200318,000000,14.8523,15.2353,12.4283,13.6749,3493677.4458364,0
+LPX.US,D,20200319,000000,13.5967,15.3698,12.9754,15.2837,2579507.3340721,0
+LPX.US,D,20200320,000000,15.3698,15.812,13.387,13.6937,3622762.9264845,0
+LPX.US,D,20200323,000000,13.4444,13.7234,12.5063,13.4167,2513935.2128157,0
+LPX.US,D,20200324,000000,14.4209,17.0755,14.3072,16.9816,2722198.6331876,0
+LPX.US,D,20200325,000000,16.8738,19.2217,16.288,17.8622,2599938.2968057,0
+LPX.US,D,20200326,000000,18.2065,18.728,17.1032,17.4495,2468310.9476799,0
+LPX.US,D,20200327,000000,16.3374,17.3545,16.0643,16.8558,1633087.3291656,0
+LPX.US,D,20200330,000000,16.569,17.3545,16.5403,17.0093,2006097.1794359,0
+LPX.US,D,20200331,000000,16.8461,17.1913,16.0693,16.4621,1871716.7290248,0
+LPX.US,D,20200401,000000,15.3313,15.9357,14.133,14.4585,2308868.5836941,0
+LPX.US,D,20200402,000000,14.4398,14.9761,13.8125,14.0004,1480422.6073313,0
+LPX.US,D,20200403,000000,13.9707,14.3359,12.8508,13.2811,1943861.3237243,0
+LPX.US,D,20200406,000000,13.9707,15.355,13.8362,15.2154,1726087.3735812,0
+LPX.US,D,20200407,000000,15.9546,16.5106,15.2353,15.2738,2082178.3855552,0
+LPX.US,D,20200408,000000,15.7151,17.1032,15.165,16.8271,2414270.7227773,0
+LPX.US,D,20200409,000000,17.4495,18.2925,16.9321,17.6039,1783481.0456443,0
+LPX.US,D,20200413,000000,17.5742,17.7553,16.472,16.8074,1163754.3078178,0
+LPX.US,D,20200414,000000,17.3545,17.5494,16.6155,17.0193,1955375.0277787,0
+LPX.US,D,20200415,000000,16.098,16.2237,14.9108,16.002,2730542.8344406,0
+LPX.US,D,20200416,000000,15.832,15.9169,15.0819,15.6191,1201470.9868825,0
+LPX.US,D,20200417,000000,16.3751,16.9717,16.1999,16.7302,924181.94044794,0
+LPX.US,D,20200420,000000,15.9357,16.4909,15.7062,16.0109,960788.88925884,0
+LPX.US,D,20200421,000000,15.3896,15.6864,15.17,15.4579,1382231.6935316,0
+LPX.US,D,20200422,000000,16.0109,16.0109,15.5994,15.7428,1193786.7618188,0
+LPX.US,D,20200423,000000,15.9071,16.4909,15.8022,16.1475,1538433.8068855,0
+LPX.US,D,20200424,000000,16.282,16.9717,16.0308,16.8361,1400345.1594783,0
+LPX.US,D,20200427,000000,17.1032,17.8295,16.942,17.6693,1614459.4254236,0
+LPX.US,D,20200428,000000,18.4934,18.9436,18.1877,18.6379,1551102.7219419,0
+LPX.US,D,20200429,000000,19.4819,20.3327,19.4769,20.2585,3029196.7149702,0
+LPX.US,D,20200430,000000,19.4917,19.9786,19.1178,19.1632,1711221.2330495,0
+LPX.US,D,20200501,000000,18.4182,18.7704,17.785,18.6973,1742741.4128553,0
+LPX.US,D,20200504,000000,18.1481,18.9436,17.9957,18.7902,1889492.6267521,0
+LPX.US,D,20200505,000000,19.3374,20.8116,18.5311,18.7902,2173881.7233081,0
+LPX.US,D,20200506,000000,19.0208,19.7302,18.9416,19.472,1864732.9074817,0
+LPX.US,D,20200507,000000,20.0844,20.4377,19.0702,19.1731,1128349.0614402,0
+LPX.US,D,20200508,000000,19.7965,21.061,19.6778,20.9858,2267011.1351849,0
+LPX.US,D,20200511,000000,20.4871,20.8027,19.9697,20.3229,1393746.4082694,0
+LPX.US,D,20200512,000000,20.4475,20.6692,19.4235,19.4324,1248712.3452846,0
+LPX.US,D,20200513,000000,19.2078,19.6046,18.2065,18.4479,1229668.0400266,0
+LPX.US,D,20200514,000000,17.8435,18.6943,17.3705,18.536,1392523.481487,0
+LPX.US,D,20200515,000000,18.3539,19.2325,18.2193,19.1267,1672246.253287,0
+LPX.US,D,20200518,000000,20.6137,21.3183,20.4684,21.0283,1656714.0724663,0
+LPX.US,D,20200519,000000,20.7779,22.0149,20.4782,21.2589,2404813.7592206,0
+LPX.US,D,20200520,000000,21.715,22.4294,21.715,22.0721,1789104.4874771,0
+LPX.US,D,20200521,000000,21.897,22.3215,21.6656,21.715,1875416.8405541,0
+LPX.US,D,20200522,000000,21.9455,22.3997,21.3529,22.3037,1230617.0716371,0
+LPX.US,D,20200526,000000,23.7028,23.9066,23.211,23.2496,1596677.4635965,0
+LPX.US,D,20200527,000000,24.1183,24.3222,23.2209,23.9264,2052231.839634,0
+LPX.US,D,20200528,000000,24.2243,24.2243,23.0577,23.1615,1484652.3169054,0
+LPX.US,D,20200529,000000,22.8054,23.3753,22.5541,22.7954,2282656.5125343,0
+LPX.US,D,20200601,000000,22.8153,23.7126,22.6075,23.2794,1540749.2823058,0
+LPX.US,D,20200602,000000,23.5969,24.3588,23.5772,24.2243,1401028.3813833,0
+LPX.US,D,20200603,000000,24.7832,25.0553,24.2053,24.8812,1784648.3848457,0
+LPX.US,D,20200604,000000,24.5428,25.4897,24.3588,24.6991,1213037.2464681,0
+LPX.US,D,20200605,000000,26.0399,26.5503,25.6045,26.1279,1588616.2536651,0
+LPX.US,D,20200608,000000,26.6968,26.87,25.9142,26.0399,1145354.8184996,0
+LPX.US,D,20200609,000000,25.4412,25.8043,24.8911,24.9979,1314630.1202264,0
+LPX.US,D,20200610,000000,24.9406,25.1226,23.964,24.3033,1681010.8987891,0
+LPX.US,D,20200611,000000,22.8054,23.6069,21.7348,21.7733,1254439.8874964,0
+LPX.US,D,20200612,000000,23.018,23.2594,21.7348,22.2365,1280902.6081124,0
+LPX.US,D,20200615,000000,21.2213,23.2012,21.0867,23.1814,1127629.4549368,0
+LPX.US,D,20200616,000000,24.1381,24.3785,23.0478,23.6157,1161996.7295742,0
+LPX.US,D,20200617,000000,23.7028,23.9066,22.9796,23.3654,1263858.445088,0
+LPX.US,D,20200618,000000,22.9597,23.5395,22.8251,23.1418,1202523.1081889,0
+LPX.US,D,20200619,000000,23.6069,23.9917,22.9113,23.5207,3496647.8440295,0
+LPX.US,D,20200622,000000,23.1715,23.9541,22.7767,23.8878,1240456.0734778,0
+LPX.US,D,20200623,000000,24.3489,24.4567,24.0896,24.1866,1242059.0171779,0
+LPX.US,D,20200624,000000,23.7513,24.3588,22.9933,23.0675,1532591.0467784,0
+LPX.US,D,20200625,000000,22.747,23.0428,22.285,22.9013,1365729.2567513,0
+LPX.US,D,20200626,000000,22.6025,23.2012,22.371,22.9399,3794536.6373073,0
+LPX.US,D,20200629,000000,23.4723,24.3409,23.0775,24.2341,1500092.5255466,0
+LPX.US,D,20200630,000000,24.1183,24.9979,24.0996,24.7644,1288050.1603485,0
+LPX.US,D,20200701,000000,24.9109,24.9979,23.7513,23.8779,957295.96780411,0
+LPX.US,D,20200702,000000,24.612,25.2681,24.148,24.6021,1160043.0787721,0
+LPX.US,D,20200706,000000,25.4995,25.6242,25.0553,25.3829,981730.24705458,0
+LPX.US,D,20200707,000000,25.0178,25.9617,24.8129,25.1997,1737082.5971072,0
+LPX.US,D,20200708,000000,25.2196,25.934,24.8713,25.4995,1315519.5215227,0
+LPX.US,D,20200709,000000,25.46,25.4798,24.5626,24.9494,1454086.2221266,0
+LPX.US,D,20200710,000000,25.0553,26.1754,25.0553,26.0596,1086048.9336495,0
+LPX.US,D,20200713,000000,26.4554,26.4652,25.7014,25.838,1621263.3453406,0
+LPX.US,D,20200714,000000,26.0496,26.9382,25.5579,26.8402,1488330.1934025,0
+LPX.US,D,20200715,000000,27.6239,28.1542,27.4685,27.7773,1770252.2120444,0
+LPX.US,D,20200716,000000,27.7209,28.271,27.4488,27.982,778049.26472539,0
+LPX.US,D,20200717,000000,28.085,28.7914,28.0751,28.6568,1055405.0162571,0
+LPX.US,D,20200720,000000,28.4045,28.5312,28.0474,28.1444,692231.13577777,0
+LPX.US,D,20200721,000000,28.4145,28.733,27.9138,28.0751,1383046.3042644,0
+LPX.US,D,20200722,000000,27.7862,29.1773,27.7298,28.7043,1288772.7989018,0
+LPX.US,D,20200723,000000,28.831,29.7076,28.5559,28.8775,1630020.9160598,0
+LPX.US,D,20200724,000000,28.8874,29.6899,28.5905,29.5829,1466451.9321957,0
+LPX.US,D,20200727,000000,29.7374,31.0117,29.5632,30.9731,1214217.7245524,0
+LPX.US,D,20200728,000000,30.6753,30.9167,30.1429,30.2588,1047459.024221,0
+LPX.US,D,20200729,000000,30.4724,31.1848,30.3943,31.1393,766763.97509473,0
+LPX.US,D,20200730,000000,30.4824,31.1393,30.2686,30.7891,863485.35538889,0
+LPX.US,D,20200731,000000,30.5664,30.8385,29.9213,30.5763,1299944.8920038,0
+LPX.US,D,20200803,000000,30.9831,31.0513,30.1628,30.3181,2016739.6744934,0
+LPX.US,D,20200804,000000,30.6853,31.4569,29.3811,29.8055,3088325.7302443,0
+LPX.US,D,20200805,000000,30.4032,30.4032,29.3811,29.7868,2048115.3265885,0
+LPX.US,D,20200806,000000,29.6899,29.8738,29.0813,29.2357,1879363.5588067,0
+LPX.US,D,20200807,000000,29.1674,30.3181,29.1674,30.3082,1179790.8196009,0
+LPX.US,D,20200810,000000,30.2113,31.0216,29.6809,29.8343,1118371.5959885,0
+LPX.US,D,20200811,000000,30.1826,30.3261,29.7768,29.9303,1267919.3705525,0
+LPX.US,D,20200812,000000,30.4032,30.709,30.0173,30.6357,1586716.1690774,0
+LPX.US,D,20200813,000000,30.4664,31.2719,30.4022,30.9316,1363183.3455406,0
+LPX.US,D,20200814,000000,30.6901,31.1265,30.5199,31.0483,952766.0852925,0
+LPX.US,D,20200817,000000,31.173,32.11,31.0285,31.6974,1831767.4505694,0
+LPX.US,D,20200818,000000,31.8636,32.4732,31.7854,31.9784,1339105.8374918,0
+LPX.US,D,20200819,000000,32.105,32.765,31.9982,32.3296,1500380.5702847,0
+LPX.US,D,20200820,000000,31.9308,32.2504,31.5539,31.9784,914849.29093607,0
+LPX.US,D,20200821,000000,31.7072,32.5364,31.5539,32.5116,1128211.6085126,0
+LPX.US,D,20200824,000000,32.9104,33.1528,32.2406,32.3296,1383269.6652719,0
+LPX.US,D,20200825,000000,32.5315,32.5711,31.4263,31.6777,1282761.2546852,0
+LPX.US,D,20200826,000000,31.8042,32.1911,31.6093,31.8042,909357.23793115,0
+LPX.US,D,20200827,000000,32.0565,32.4097,31.8439,31.9982,1144937.4063004,0
+LPX.US,D,20200828,000000,32.1544,33.0658,32.0466,32.8708,1163925.113294,0
+LPX.US,D,20200831,000000,32.8907,32.9302,31.9408,31.9507,1185672.9963562,0
+LPX.US,D,20200901,000000,31.9012,32.5512,31.2818,32.4919,1277490.541321,0
+LPX.US,D,20200902,000000,32.5612,32.756,31.7271,32.6691,966042.42100702,0
+LPX.US,D,20200903,000000,32.6788,32.6938,30.5714,30.893,1137721.1276005,0
+LPX.US,D,20200904,000000,31.3669,31.6004,29.9323,30.6901,1389101.3078626,0
+LPX.US,D,20200908,000000,29.961,30.6209,29.6612,29.865,1276858.8642639,0
+LPX.US,D,20200909,000000,30.3211,31.2125,30.0786,31.1166,1395261.422523,0
+LPX.US,D,20200910,000000,31.1363,31.5539,30.6209,30.6803,1034291.8423019,0
+LPX.US,D,20200911,000000,30.9029,31.0087,29.768,30.4567,1287726.7416953,0
+LPX.US,D,20200914,000000,30.8632,31.9882,30.7475,31.9408,1356877.6924861,0
+LPX.US,D,20200915,000000,32.2208,32.5018,31.6004,31.6291,1396229.6571161,0
+LPX.US,D,20200916,000000,31.921,31.9605,30.9602,31.0285,1214472.4167418,0
+LPX.US,D,20200917,000000,30.4962,31.0581,30.0391,30.8831,839452.31740506,0
+LPX.US,D,20200918,000000,31.1265,31.262,29.9946,30.1954,2754071.5414621,0
+LPX.US,D,20200921,000000,29.2831,29.5345,28.4669,28.9042,1485460.8635385,0
+LPX.US,D,20200922,000000,29.1278,29.5829,28.9329,29.5542,2106649.0494042,0
+LPX.US,D,20200923,000000,29.4483,29.5731,28.5461,28.5461,1168458.0278555,0
+LPX.US,D,20200924,000000,28.5658,29.1031,28.2848,28.8567,1203057.7596498,0
+LPX.US,D,20200925,000000,28.643,29.1169,28.5064,28.8844,1002062.1628257,0
+LPX.US,D,20200928,000000,29.5731,30.5249,29.5731,30.33,1723455.5542906,0
+LPX.US,D,20200929,000000,30.6109,30.8345,29.2485,29.3504,1984558.5078151,0
+LPX.US,D,20200930,000000,28.5262,29.1278,28.2947,28.6232,3255542.2701067,0
+LPX.US,D,20201001,000000,28.7974,29.1465,28.643,28.9329,1264294.0495865,0
+LPX.US,D,20201002,000000,28.2463,28.9626,28.2265,28.6816,1510567.2471776,0
+LPX.US,D,20201005,000000,29.1465,29.5829,28.9933,29.3801,1061871.3679549,0
+LPX.US,D,20201006,000000,29.7284,29.9698,28.739,28.8073,1438267.0072512,0
+LPX.US,D,20201007,000000,29.2921,30.8445,29.1278,30.6901,1897656.9263792,0
+LPX.US,D,20201008,000000,31.0384,31.5045,30.7188,30.9414,1119804.7448956,0
+LPX.US,D,20201009,000000,31.262,31.4945,30.5061,30.7376,852060.59146403,0
+LPX.US,D,20201012,000000,30.9414,31.2125,30.6605,30.8732,798803.64611224,0
+LPX.US,D,20201013,000000,30.709,30.8732,29.9233,29.9897,1003009.1730696,0
+LPX.US,D,20201014,000000,30.1559,30.7861,30.1073,30.2043,974979.893352,0
+LPX.US,D,20201015,000000,29.6987,30.1856,29.5345,29.8451,1197010.8415181,0
+LPX.US,D,20201016,000000,29.8451,30.2043,29.487,29.7878,986023.62967603,0
+LPX.US,D,20201019,000000,30.0391,30.417,29.6809,29.8164,711824.24206292,0
+LPX.US,D,20201020,000000,30.0786,30.8395,29.9747,30.4962,990537.34125499,0
+LPX.US,D,20201021,000000,30.6109,31.6777,30.4467,30.4962,1145190.0771233,0
+LPX.US,D,20201022,000000,30.5526,30.6703,29.961,30.1262,776740.42986316,0
+LPX.US,D,20201023,000000,30.3685,30.6901,29.6909,30.234,852459.81136409,0
+LPX.US,D,20201026,000000,29.7778,29.865,28.6816,28.7974,1317330.6659808,0
+LPX.US,D,20201027,000000,28.6717,28.8369,27.7783,27.7783,1336335.5545904,0
+LPX.US,D,20201028,000000,26.6928,27.7594,26.1981,27.0619,1386957.6486018,0
+LPX.US,D,20201029,000000,26.9936,27.5952,26.7809,27.431,1399390.0637681,0
+LPX.US,D,20201030,000000,27.431,27.8228,26.8967,27.7219,1466972.4340907,0
+LPX.US,D,20201102,000000,28.1968,29.0705,28.1968,28.9725,1482698.6661033,0
+LPX.US,D,20201103,000000,30.3112,31.173,29.5829,31.0087,2804913.964431,0
+LPX.US,D,20201104,000000,30.9602,31.077,29.9737,30.4567,1429865.1970507,0
+LPX.US,D,20201105,000000,30.8247,31.1156,30.0688,30.3785,1776279.9271938,0
+LPX.US,D,20201106,000000,30.5625,30.6901,29.1555,29.1852,1635823.2488351,0
+LPX.US,D,20201109,000000,31.0581,31.9308,27.9158,27.9455,2168350.2536547,0
+LPX.US,D,20201110,000000,28.5461,29.4483,28.2166,29.2733,1852569.334071,0
+LPX.US,D,20201111,000000,29.4483,30.049,29.2337,30.0094,1355255.5458036,0
+LPX.US,D,20201112,000000,29.859,29.9323,28.9429,29.0111,1685264.8647623,0
+LPX.US,D,20201113,000000,29.3722,30.6683,29.3574,30.3567,1585779.2656663,0
+LPX.US,D,20201116,000000,30.9899,31.6073,30.3854,31.5658,1553706.2421003,0
+LPX.US,D,20201117,000000,31.3006,32.6472,30.9117,32.6472,1934328.5589208,0
+LPX.US,D,20201118,000000,32.5977,33.4259,32.3157,32.4602,2023106.9792285,0
+LPX.US,D,20201119,000000,32.6671,34.3698,32.5086,33.8454,4926644.429908,0
+LPX.US,D,20201120,000000,33.6682,34.0097,32.85,33.0945,1956478.6939328,0
+LPX.US,D,20201123,000000,33.4942,34.5854,33.231,34.3895,1423578.7469787,0
+LPX.US,D,20201124,000000,34.8487,35.0041,34.1077,34.1077,2182789.8858376,0
+LPX.US,D,20201125,000000,34.1175,34.3322,33.2894,34.069,1324925.9509149,0
+LPX.US,D,20201127,000000,34.0196,34.2926,32.85,32.9776,770079.01629019,0
+LPX.US,D,20201130,000000,32.8401,33.7276,32.8006,33.3577,1346113.9154338,0
+LPX.US,D,20201201,000000,34.0977,34.2165,33.3962,33.4853,1212813.8854609,0
+LPX.US,D,20201202,000000,33.2409,33.5624,32.7244,33.3388,1058781.7091335,0
+LPX.US,D,20201203,000000,33.5327,35.3652,33.3962,35.3068,1389152.8527104,0
+LPX.US,D,20201204,000000,35.3167,36.2131,35.199,35.8134,1357216.2713887,0
+LPX.US,D,20201207,000000,35.9509,36.3011,35.3751,36.125,1272041.9476976,0
+LPX.US,D,20201208,000000,35.6482,36.7504,35.6185,36.6129,1284577.4525597,0
+LPX.US,D,20201209,000000,36.8355,37.8704,36.788,37.5676,1778668.171811,0
+LPX.US,D,20201210,000000,37.626,37.9961,37.2649,37.9179,1520534.6057966,0
+LPX.US,D,20201211,000000,37.5181,39.0479,37.3342,38.7461,2390996.7079453,0
+LPX.US,D,20201214,000000,39.2724,39.7207,38.3968,38.4245,1455824.5973877,0
+LPX.US,D,20201215,000000,38.7174,38.7263,36.8453,37.3915,2184747.5793728,0
+LPX.US,D,20201216,000000,37.6448,37.6448,36.4704,36.9631,1680294.3243356,0
+LPX.US,D,20201217,000000,37.158,37.9179,36.8553,37.8407,1218043.16081,0
+LPX.US,D,20201218,000000,37.9961,38.5818,36.8157,37.2165,3229275.6220492,0
+LPX.US,D,20201221,000000,36.5248,37.441,36.2329,37.2352,1276404.0567828,0
+LPX.US,D,20201222,000000,37.4114,37.4114,36.6029,36.6129,781962.6304293,0
+LPX.US,D,20201223,000000,36.973,37.7823,36.973,37.2945,781841.34843434,0
+LPX.US,D,20201224,000000,37.5004,37.9278,37.0522,37.7725,404099.47899409,0
+LPX.US,D,20201228,000000,38.104,38.104,36.4269,36.4951,575898.4568992,0
+LPX.US,D,20201229,000000,36.5436,36.7504,35.4621,35.7154,1818089.8735882,0
+LPX.US,D,20201230,000000,36.037,36.875,35.936,36.5832,1125394.8341798,0
+LPX.US,D,20201231,000000,36.4555,36.51,35.6482,36.2231,965112.59237902,0
+LPX.US,D,20210104,000000,36.7791,37.0522,35.7936,35.9895,1477546.2026843,0
+LPX.US,D,20210105,000000,35.7154,37.1877,35.7154,36.8652,1323080.443225,0
+LPX.US,D,20210106,000000,37.4707,39.1765,37.1293,38.8935,2033000.5579671,0
+LPX.US,D,20210107,000000,38.9905,39.5079,38.4048,39.3407,1144868.6798365,0
+LPX.US,D,20210108,000000,39.4782,39.5456,37.1393,37.4508,1499320.363512,0
+LPX.US,D,20210111,000000,36.788,37.8606,36.7592,37.5776,523596.60725771,0
+LPX.US,D,20210112,000000,37.441,37.9278,36.5634,36.6811,1146896.110519,0
+LPX.US,D,20210113,000000,36.5932,37.723,36.5436,37.0522,1511314.14213,0
+LPX.US,D,20210114,000000,37.2649,37.723,36.8375,37.4311,1030531.089775,0
+LPX.US,D,20210115,000000,36.8553,37.0709,36.2864,36.9928,1272972.787009,0
+LPX.US,D,20210119,000000,37.255,37.7725,36.6416,37.2253,905858.25237666,0
+LPX.US,D,20210120,000000,37.4212,38.0841,37.1778,37.8506,1184974.6142019,0
+LPX.US,D,20210121,000000,37.8991,38.8193,37.6547,38.5125,1451214.8708961,0
+LPX.US,D,20210122,000000,38.4928,39.0974,38.104,39.0082,1162978.1030501,0
+LPX.US,D,20210125,000000,39.1468,40.1501,38.8935,39.5752,1185395.0584512,0
+LPX.US,D,20210126,000000,39.8958,41.008,39.2793,39.5653,1171784.1865672,0
+LPX.US,D,20210127,000000,38.6788,38.8935,37.1393,37.2748,1393931.3633117,0
+LPX.US,D,20210128,000000,37.8309,38.377,37.4311,38.1127,838044.43558028,0
+LPX.US,D,20210129,000000,38.0545,38.3968,37.0423,37.0423,1592830.8029898,0
+LPX.US,D,20210201,000000,37.5181,39.4189,37.5181,39.1171,1329377.0001298,0
+LPX.US,D,20210202,000000,39.8384,39.8571,38.5917,39.0874,855909.2734373,0
+LPX.US,D,20210203,000000,38.9618,40.0433,38.9419,40.0234,1017328.5339407,0
+LPX.US,D,20210204,000000,39.9749,40.6379,39.7118,40.3064,1592879.3157878,0
+LPX.US,D,20210205,000000,40.4716,40.9733,40.0729,40.6666,902500.76248296,0
+LPX.US,D,20210208,000000,41.0377,41.1246,40.3558,41.0761,1404407.0956261,0
+LPX.US,D,20210209,000000,41.0177,41.5431,40.4806,40.6666,1095821.230393,0
+LPX.US,D,20210210,000000,40.9782,41.3492,40.6666,41.0761,949453.06546361,0
+LPX.US,D,20210211,000000,41.3592,41.6213,40.4617,41.28,1001290.0007911,0
+LPX.US,D,20210212,000000,41.6411,42.4792,41.28,42.4109,1101230.4073681,0
+LPX.US,D,20210216,000000,43.8535,44.1939,41.5144,42.7226,1452100.2294593,0
+LPX.US,D,20210217,000000,43.4142,44.7796,42.8393,44.185,2293896.3214168,0
+LPX.US,D,20210218,000000,43.7446,44.2719,43.3271,43.7842,1822980.5700349,0
+LPX.US,D,20210219,000000,44.2146,47.2086,44.1315,46.2499,2128240.2765562,0
+LPX.US,D,20210222,000000,46.1509,47.7163,45.6721,46.2994,1575349.0141001,0
+LPX.US,D,20210223,000000,46.0451,46.1124,43.8436,44.2245,2532103.2556601,0
+LPX.US,D,20210224,000000,44.5767,46.8268,44.3136,46.7278,2379002.9293273,0
+LPX.US,D,20210225,000000,46.8168,47.9211,46.0828,46.1509,2248933.0431535,0
+LPX.US,D,20210226,000000,46.2994,47.735,44.9291,46.5625,2184217.9813282,0
+LPX.US,D,20210301,000000,47.452,48.8986,47.452,47.9408,1262112.9950438,0
+LPX.US,D,20210302,000000,47.9804,48.0201,46.3478,46.513,1535364.3617297,0
+LPX.US,D,20210303,000000,46.708,47.0702,45.6523,46.1708,1212358.0672964,0
+LPX.US,D,20210304,000000,45.9659,46.5823,44.0108,45.1546,2320135.6810256,0
+LPX.US,D,20210305,000000,45.9856,47.6183,44.6549,47.364,1411922.5365802,0
+LPX.US,D,20210308,000000,47.638,49.8781,47.5807,48.6057,1486039.9850644,0
+LPX.US,D,20210309,000000,49.4477,49.7505,48.6057,48.8422,1141073.5640777,0
+LPX.US,D,20210310,000000,49.3983,50.8844,48.8026,49.3883,1420870.1157581,0
+LPX.US,D,20210311,000000,50.2402,50.7182,49.5359,50.6994,990654.58051677,0
+LPX.US,D,20210312,000000,50.5915,51.4315,50.2008,51.2762,911620.15782037,0
+LPX.US,D,20210315,000000,51.2376,53.4283,50.7379,53.2897,1453457.5771195,0
+LPX.US,D,20210316,000000,53.2611,53.8577,52.1855,52.793,1256994.8948567,0
+LPX.US,D,20210317,000000,51.9125,54.1219,51.7749,53.8002,1278561.8656098,0
+LPX.US,D,20210318,000000,54.0546,54.5523,52.5961,52.7237,1156855.3836714,0
+LPX.US,D,20210319,000000,52.8326,53.2808,51.11,52.704,3294806.3052904,0
+LPX.US,D,20210322,000000,52.2736,53.6429,51.7363,53.3491,1144913.1499014,0
+LPX.US,D,20210323,000000,52.9671,53.4876,50.0246,50.4649,1303259.9331993,0
+LPX.US,D,20210324,000000,51.1684,52.0401,49.3003,49.3103,1682533.9985092,0
+LPX.US,D,20210325,000000,48.6947,52.8326,48.118,52.5278,1606569.0209685,0
+LPX.US,D,20210326,000000,53.1056,55.5704,52.8128,54.8164,1762951.035948,0
+LPX.US,D,20210329,000000,54.9441,55.4031,52.6158,52.694,1567063.432478,0
+LPX.US,D,20210330,000000,52.8128,53.8002,52.4209,53.2897,1169358.5466681,0
+LPX.US,D,20210331,000000,53.4677,54.8164,53.1155,54.2395,1841996.5761607,0
+LPX.US,D,20210401,000000,55.3062,55.6,54.4928,55.5802,1630660.6785831,0
+LPX.US,D,20210405,000000,56.5281,58.4555,55.8513,58.318,2053358.7515038,0
+LPX.US,D,20210406,000000,58.3279,60.2058,58.318,58.9828,2131041.8906397,0
+LPX.US,D,20210407,000000,59.0422,59.3648,57.9994,58.7484,1222659.9620847,0
+LPX.US,D,20210408,000000,59.0324,60.5383,58.2101,60.2642,1516912.3168805,0
+LPX.US,D,20210409,000000,60.4403,60.9864,59.5992,60.2444,1395257.3797899,0
+LPX.US,D,20210412,000000,60.6353,62.3033,60.4799,61.5455,2711925.0375316,0
+LPX.US,D,20210413,000000,61.8581,62.806,61.3684,61.9957,1759921.0074408,0
+LPX.US,D,20210414,000000,61.8483,63.7648,61.6237,63.0029,1657580.228047,0
+LPX.US,D,20210415,000000,63.7944,64.7236,63.4819,63.931,1676249.5698039,0
+LPX.US,D,20210416,000000,64.6939,65.9069,63.4719,65.243,1991544.3507246,0
+LPX.US,D,20210419,000000,66.5906,67.4959,65.3914,66.0048,3193272.0511631,0
+LPX.US,D,20210420,000000,66.0148,66.4313,62.5231,63.5016,2517657.5593776,0
+LPX.US,D,20210421,000000,61.9165,63.55,60.7529,62.1034,3066476.778853,0
+LPX.US,D,20210422,000000,62.1609,63.6679,61.9165,62.7487,1816723.4297784,0
+LPX.US,D,20210423,000000,63.4719,66.4748,62.901,66.1127,1875329.9217911,0
+LPX.US,D,20210426,000000,66.5529,67.6582,66.1611,66.5806,1896420.8607139,0
+LPX.US,D,20210427,000000,67.2368,69.3402,66.836,68.9969,2107795.1642565,0
+LPX.US,D,20210428,000000,68.9009,69.2463,66.2591,67.4623,1937428.3245751,0
+LPX.US,D,20210429,000000,68.6644,69.3304,66.3373,66.7588,1914284.6878877,0
+LPX.US,D,20210430,000000,66.0148,66.5806,63.8825,64.4307,2544018.2009813,0
+LPX.US,D,20210503,000000,65.3786,66.5145,64.6939,65.6042,2394319.834607,0
+LPX.US,D,20210504,000000,65.6734,70.6898,65.5755,70.5137,2927492.6660498,0
+LPX.US,D,20210505,000000,71.8831,71.8831,67.8136,68.2252,2110986.9020904,0
+LPX.US,D,20210506,000000,68.4695,68.9504,65.6537,67.7175,2919423.370652,0
+LPX.US,D,20210507,000000,67.961,71.9602,67.4039,71.13,2821949.0313059,0
+LPX.US,D,20210510,000000,72.1175,74.6693,71.5011,71.9305,3433786.3753604,0
+LPX.US,D,20210511,000000,70.3078,71.0599,67.668,68.6456,3143539.3584481,0
+LPX.US,D,20210512,000000,68.1657,69.3304,61.8483,62.7387,4205377.3738544,0
+LPX.US,D,20210513,000000,63.1682,66.181,62.7001,64.3425,3350219.0381025,0
+LPX.US,D,20210514,000000,64.961,66.548,63.5778,64.5584,2078555.085956,0
+LPX.US,D,20210517,000000,64.2149,64.5584,61.4901,63.3424,2489435.2391512,0
+LPX.US,D,20210518,000000,62.9999,64.0774,62.7833,63.3324,2498613.2541197,0
+LPX.US,D,20210519,000000,61.1467,64.2348,60.0119,64.0477,2782640.5260573,0
+LPX.US,D,20210520,000000,63.9103,65.1065,62.5379,64.7047,1817959.4954437,0
+LPX.US,D,20210521,000000,65.1263,65.9306,63.7934,63.8716,1431739.0038727,0
+LPX.US,D,20210524,000000,63.8716,64.5682,63.1751,63.7252,1173174.8867761,0
+LPX.US,D,20210525,000000,64.1072,65.2935,63.4303,63.4699,1677022.7425216,0
+LPX.US,D,20210526,000000,64.0389,65.5705,63.7341,65.4795,1133611.6893381,0
+LPX.US,D,20210527,000000,66.1067,67.2238,65.8723,66.7152,1719313.7741629,0
+LPX.US,D,20210528,000000,67.0586,67.2732,64.8917,65.892,1235706.8726921,0
+LPX.US,D,20210601,000000,66.9101,67.8917,66.5193,67.5375,1420223.2784516,0
+LPX.US,D,20210602,000000,67.6859,68.1262,63.744,64.1863,2558445.7049645,0
+LPX.US,D,20210603,000000,63.5184,63.8766,62.5774,63.6659,2044065.5186403,0
+LPX.US,D,20210604,000000,64.0774,64.3911,62.7397,63.93,1760271.7145428,0
+LPX.US,D,20210607,000000,64.2149,64.4307,60.941,60.9588,2563643.6491318,0
+LPX.US,D,20210608,000000,61.4308,62.333,60.1266,62.244,2563695.1939796,0
+LPX.US,D,20210609,000000,61.7939,63.2147,60.4897,62.2638,2228337.3390433,0
+LPX.US,D,20210610,000000,62.4696,62.6665,58.6266,58.7355,2677366.7437522,0
+LPX.US,D,20210611,000000,59.3134,59.8913,56.8031,57.4601,3742799.7596257,0
+LPX.US,D,20210614,000000,57.3524,58.3912,56.9199,57.3127,4371451.8415977,0
+LPX.US,D,20210615,000000,57.1168,57.7639,55.6464,57.6174,3249890.5291417,0
+LPX.US,D,20210616,000000,57.4601,57.5096,56.4993,56.9693,2550147.995143,0
+LPX.US,D,20210617,000000,56.3915,56.5676,54.0486,55.6367,2732400.47033,0
+LPX.US,D,20210618,000000,54.0486,55.313,53.7448,54.667,4433138.8962821,0
+LPX.US,D,20210621,000000,55.4505,56.6359,55.2943,56.4114,2607966.1541884,0
+LPX.US,D,20210622,000000,56.0285,57.1861,55.3913,56.8922,1774363.6716734,0
+LPX.US,D,20210623,000000,57.0386,57.6847,56.8724,57.0386,1740466.3647665,0
+LPX.US,D,20210624,000000,57.7144,58.0677,56.6655,57.9608,1769564.9474064,0
+LPX.US,D,20210625,000000,58.2646,58.3912,56.4609,56.9298,15592690.429356,0
+LPX.US,D,20210628,000000,57.4403,57.8035,56.4014,56.7547,2053269.8113742,0
+LPX.US,D,20210629,000000,56.9298,57.5482,56.5973,56.6655,1408666.1150157,0
+LPX.US,D,20210630,000000,56.7052,59.4983,56.5578,59.1075,2940402.1237296,0
+LPX.US,D,20210701,000000,59.441,59.6764,58.6613,59.3134,1659634.9471781,0
+LPX.US,D,20210702,000000,59.6072,59.6467,58.9403,59.2144,1323046.0799931,0
+LPX.US,D,20210706,000000,58.9601,58.9601,54.8223,55.3042,3054363.7396067,0
+LPX.US,D,20210707,000000,55.323,57.3127,55.2052,57.1168,2040447.2724575,0
+LPX.US,D,20210708,000000,55.9502,57.6561,55.2745,56.8625,2125953.100268,0
+LPX.US,D,20210709,000000,57.7144,58.9304,57.3524,58.7157,2012606.9905153,0
+LPX.US,D,20210712,000000,58.2735,59.0788,58.1369,58.4991,1627062.6460661,0
+LPX.US,D,20210713,000000,58.3328,58.3328,55.607,56.2045,2848023.6495382,0
+LPX.US,D,20210714,000000,56.5489,57.2177,55.6564,55.8523,2267397.2162022,0
+LPX.US,D,20210715,000000,55.0776,55.598,53.4905,54.2345,3457679.9390501,0
+LPX.US,D,20210716,000000,54.4117,54.6126,51.5878,51.6957,3065655.0933372,0
+LPX.US,D,20210719,000000,50.2056,51.0724,49.1371,50.3036,3003386.8957602,0
+LPX.US,D,20210720,000000,50.3135,52.3517,49.892,51.4118,2564443.0996152,0
+LPX.US,D,20210721,000000,52.1074,53.5192,51.9252,53.1957,2109002.9307896,0
+LPX.US,D,20210722,000000,53.2728,53.3224,52.2449,52.4704,1353796.1191309,0
+LPX.US,D,20210723,000000,53.0383,53.3916,52.3032,52.695,1041735.5247424,0
+LPX.US,D,20210726,000000,52.8237,53.5875,52.6852,52.9988,1181409.9342336,0
+LPX.US,D,20210727,000000,52.2933,53.4707,52.1172,53.2254,1515239.6360334,0
+LPX.US,D,20210728,000000,53.3025,54.1851,52.6367,53.7548,1634436.5913594,0
+LPX.US,D,20210729,000000,54.2247,55.1657,54.2148,55.0776,1795509.187494,0
+LPX.US,D,20210730,000000,54.4394,55.0192,54.0684,54.3534,1652436.8607775,0
+LPX.US,D,20210802,000000,54.5483,55.1063,52.7644,52.9393,2528835.7165794,0
+LPX.US,D,20210803,000000,53.3817,55.8226,53.0482,54.2345,2267979.369778,0
+LPX.US,D,20210804,000000,54.2742,55.3526,53.7548,54.2545,1540567.3593134,0
+LPX.US,D,20210805,000000,54.6769,55.3913,54.2098,54.3039,1290629.4241079,0
+LPX.US,D,20210806,000000,54.568,56.1858,54.4018,55.8226,1801435.8343142,0
+LPX.US,D,20210809,000000,55.9205,56.1868,55.0261,55.046,1140959.3568658,0
+LPX.US,D,20210810,000000,55.5871,57.101,55.134,56.8654,1411930.6220465,0
+LPX.US,D,20210811,000000,56.8654,57.9865,56.5696,57.9777,1215604.3820281,0
+LPX.US,D,20210812,000000,58.5178,59.5202,57.9777,59.433,1782705.8515598,0
+LPX.US,D,20210813,000000,59.3936,59.9238,57.6135,57.9677,1870363.4240976,0
+LPX.US,D,20210816,000000,57.2692,57.574,56.0987,56.8754,1552466.1337019,0
+LPX.US,D,20210817,000000,55.9018,56.265,54.6136,55.0944,1510872.4735316,0
+LPX.US,D,20210818,000000,54.9777,58.0944,54.9628,56.4529,1835776.831186,0
+LPX.US,D,20210819,000000,55.0657,56.2204,55.0618,56.0987,1074317.9326873,0
+LPX.US,D,20210820,000000,55.9502,57.564,55.4258,57.475,1502014.8451667,0
+LPX.US,D,20210823,000000,57.9282,58.685,57.101,58.3802,1259482.1864367,0
+LPX.US,D,20210824,000000,58.9106,59.6982,58.7247,59.3936,1231124.4346493,0
+LPX.US,D,20210825,000000,59.5598,62.2153,59.255,61.4881,1629465.0402496,0
+LPX.US,D,20210826,000000,61.4089,62.6982,61.134,61.773,1474432.2874638,0
+LPX.US,D,20210827,000000,62.0778,64.1734,62.0095,63.7499,1323209.8106863,0
+LPX.US,D,20210830,000000,63.7598,64.96,63.4946,64.2605,1112946.2480808,0
+LPX.US,D,20210831,000000,64.2605,64.4781,62.2846,62.3935,1544318.0050074,0
+LPX.US,D,20210901,000000,62.718,63.0029,61.3861,61.8809,1129992.4324719,0
+LPX.US,D,20210902,000000,62.334,62.718,61.8611,62.344,785374.69722073,0
+LPX.US,D,20210903,000000,61.9402,63.3908,61.4881,63.1692,1055737.5310601,0
+LPX.US,D,20210907,000000,62.9237,63.8508,62.0481,62.2351,1013307.0251247,0
+LPX.US,D,20210908,000000,62.156,62.9832,61.6554,62.3935,1733831.2289592,0
+LPX.US,D,20210909,000000,61.7533,62.3242,60.8984,61.5178,2016395.031491,0
+LPX.US,D,20210910,000000,62.1361,63.3908,61.6157,61.9304,1226400.5009457,0
+LPX.US,D,20210913,000000,62.6784,62.6883,60.1504,60.8884,1365275.4599535,0
+LPX.US,D,20210914,000000,60.6708,60.9084,59.166,59.3539,1265664.5361295,0
+LPX.US,D,20210915,000000,59.1372,60.091,57.5937,59.8061,1876844.9360448,0
+LPX.US,D,20210916,000000,59.4905,60.376,59.1085,60.003,1184892.7488554,0
+LPX.US,D,20210917,000000,59.8258,60.2978,59.2451,60.0326,3565967.5789298,0
+LPX.US,D,20210920,000000,58.1833,59.0591,56.9833,58.3605,1402389.7717766,0
+LPX.US,D,20210921,000000,58.9403,59.0491,56.8764,57.8588,1047004.2167399,0
+LPX.US,D,20210922,000000,58.1933,59.9436,58.1538,58.9799,1075247.7613154,0
+LPX.US,D,20210923,000000,59.6092,61.2032,59.6092,60.6708,945302.18918624,0
+LPX.US,D,20210924,000000,60.2285,61.596,60.0525,60.5442,821198.36648088,0
+LPX.US,D,20210927,000000,60.5829,63.1207,60.5829,62.7081,1024183.9987057,0
+LPX.US,D,20210928,000000,62.4122,63.1692,61.4435,62.058,1038485.1672775,0
+LPX.US,D,20210929,000000,62.4033,63.2434,61.4683,62.6883,790282.57528328,0
+LPX.US,D,20210930,000000,63.1592,63.3364,60.3562,60.3562,959108.12294541,0
+LPX.US,D,20211001,000000,60.3275,62.1274,59.8258,61.5277,879198.44851873,0
+LPX.US,D,20211004,000000,61.8908,62.6288,60.0326,60.1306,1065387.5351254,0
+LPX.US,D,20211005,000000,60.003,61.5663,59.5202,60.7599,696833.78748635,0
+LPX.US,D,20211006,000000,60.1603,60.8884,59.0294,59.8061,1088728.2550547,0
+LPX.US,D,20211007,000000,60.1801,61.5178,60.1801,61.0547,884881.52066573,0
+LPX.US,D,20211008,000000,60.7599,61.871,60.2285,60.4254,1002444.2011098,0
+LPX.US,D,20211011,000000,60.9855,63.1305,60.8489,62.8247,1156453.1317214,0
+LPX.US,D,20211012,000000,62.8247,66.3759,62.7467,64.674,1808854.2496724,0
+LPX.US,D,20211013,000000,65.058,65.7901,63.8687,65.6289,1797889.3466451,0
+LPX.US,D,20211014,000000,65.9732,66.5629,65.0728,65.2549,1022709.4117837,0
+LPX.US,D,20211015,000000,66.356,66.6708,65.3044,65.3339,890729.33418918,0
+LPX.US,D,20211018,000000,64.9105,65.8643,64.7532,65.2945,719110.2579099,0
+LPX.US,D,20211019,000000,66.179,66.179,62.6191,63.0514,2004516.4707684,0
+LPX.US,D,20211020,000000,63.1692,65.0381,63.1395,64.1536,1020493.9940091,0
+LPX.US,D,20211021,000000,63.7697,64.6939,62.9633,63.8291,780352.61194626,0
+LPX.US,D,20211022,000000,64.1932,65.4834,63.278,63.3167,710531.57813335,0
+LPX.US,D,20211025,000000,63.7796,65.3726,63.553,64.9689,842975.55935852,0
+LPX.US,D,20211026,000000,64.8215,64.9937,61.7038,62.156,1618598.1735016,0
+LPX.US,D,20211027,000000,62.0481,62.0877,59.2847,59.4528,1923032.1517738,0
+LPX.US,D,20211028,000000,59.5102,61.0103,59.5003,60.5244,877317.56691362,0
+LPX.US,D,20211029,000000,60.2187,60.6808,57.7401,57.9578,2259860.5508989,0
+LPX.US,D,20211101,000000,58.2428,59.6784,57.4255,59.2351,1812482.6026881,0
+LPX.US,D,20211102,000000,59.7477,63.6906,57.6332,63.1692,2378312.6326394,0
+LPX.US,D,20211103,000000,63.3661,66.5432,63.2434,66.0899,2128614.229374,0
+LPX.US,D,20211104,000000,66.6509,67.6938,65.2647,65.8841,1227534.4875986,0
+LPX.US,D,20211105,000000,66.5452,66.8607,64.1586,64.7898,1404675.9373815,0
+LPX.US,D,20211108,000000,66.0019,66.2691,63.1523,63.744,1153702.0518025,0
+LPX.US,D,20211109,000000,64.0497,64.8679,63.3394,64.2269,876088.57603141,0
+LPX.US,D,20211110,000000,63.8133,65.4399,62.3737,63.271,964829.60105746,0
+LPX.US,D,20211111,000000,64.0399,65.0658,63.744,64.7799,1289517.6724875,0
+LPX.US,D,20211112,000000,65.1143,66.6233,65.0856,66.5055,1050345.5357009,0
+LPX.US,D,20211115,000000,67.0576,67.304,65.6674,65.8841,1189885.5243145,0
+LPX.US,D,20211116,000000,65.6279,66.5549,64.8829,66.0019,884527.78151377,0
+LPX.US,D,20211117,000000,65.9831,66.9092,64.9274,66.0118,1471924.782218,0
+LPX.US,D,20211118,000000,67.5503,68.6456,65.2925,67.5206,2240849.5981897,0
+LPX.US,D,20211119,000000,67.7669,70.6076,67.3634,69.0394,2259271.3225402,0
+LPX.US,D,20211122,000000,69.266,72.639,69.266,71.1993,1335647.279269,0
+LPX.US,D,20211123,000000,70.7066,71.7614,68.803,69.74,956341.88277712,0
+LPX.US,D,20211124,000000,69.1681,70.8244,69.0196,70.4493,822448.58171221,0
+LPX.US,D,20211126,000000,68.2706,68.892,67.3534,68.142,834459.54194603,0
+LPX.US,D,20211129,000000,69.0296,69.2957,66.6233,66.7024,1058577.5511086,0
+LPX.US,D,20211130,000000,66.0415,66.2691,63.5373,64.4445,1828538.3174537,0
+LPX.US,D,20211201,000000,65.8643,68.4279,64.775,65.7457,1427142.4162639,0
+LPX.US,D,20211202,000000,66.1701,69.6212,65.9138,69.5133,1516582.8341275,0
+LPX.US,D,20211203,000000,69.8824,70.5779,68.7733,69.641,1128854.4030859,0
+LPX.US,D,20211206,000000,70.4593,71.0806,68.8822,70.5187,1383790.1671668,0
+LPX.US,D,20211207,000000,71.0024,73.8718,71.0024,73.2405,1318432.3107683,0
+LPX.US,D,20211208,000000,73.9609,74.6406,72.7478,73.379,1091830.0420758,0
+LPX.US,D,20211209,000000,73.1317,74.6406,72.5202,73.6255,1026105.3076424,0
+LPX.US,D,20211210,000000,74.5327,77.3427,73.8224,76.3177,1723163.4668195,0
+LPX.US,D,20211213,000000,76.5145,76.939,74.3151,74.3942,1207969.6804456,0
+LPX.US,D,20211214,000000,74.2072,75.4005,72.1165,72.6884,1506817.612167,0
+LPX.US,D,20211215,000000,73.6848,74.7099,72.176,74.7099,1306561.835512,0
+LPX.US,D,20211216,000000,75.3312,76.0218,74.0588,74.5723,992398.00919427,0
+LPX.US,D,20211217,000000,74.0687,75.1343,72.7281,73.6848,3855868.9421566,0
+LPX.US,D,20211220,000000,72.4124,72.4322,68.6258,70.9727,1363756.4029666,0
+LPX.US,D,20211221,000000,71.9978,72.54,70.6641,72.452,1196477.2007403,0
+LPX.US,D,20211222,000000,72.5697,75.5775,72.5697,75.2323,1160933.4907519,0
+LPX.US,D,20211223,000000,75.4599,76.2682,74.8632,75.3312,838257.68975473,0
+LPX.US,D,20211227,000000,75.5084,77.9888,75.5084,77.7869,857526.36670338,0
+LPX.US,D,20211228,000000,77.4714,78.4381,76.9578,77.0073,662218.8954426,0
+LPX.US,D,20211229,000000,77.126,78.073,77.0172,77.6188,370759.05858067,0
+LPX.US,D,20211230,000000,77.5406,78.5953,76.5542,76.5641,560909.01300594,0
+LPX.US,D,20211231,000000,76.5047,77.7375,75.9239,77.2635,737795.77059946,0
+LPX.US,D,20220103,000000,77.9344,78.6647,76.3276,76.9093,1001352.6631552,0
+LPX.US,D,20220104,000000,77.0172,78.1907,74.5822,75.8339,1178315.2219956,0
+LPX.US,D,20220105,000000,75.9329,77.4417,73.576,73.9906,1296016.3660506,0
+LPX.US,D,20220106,000000,73.9806,74.9512,72.5302,74.0588,784896.64402395,0
+LPX.US,D,20220107,000000,74.0588,74.6999,72.1511,72.353,1015586.1159466,0
+LPX.US,D,20220110,000000,71.7317,72.639,70.8244,72.4223,961691.42943797,0
+LPX.US,D,20220111,000000,72.9645,73.9213,71.9781,73.3098,1238904.6746257,0
+LPX.US,D,20220112,000000,74.2666,75.8239,74.0885,75.6666,890743.48375527,0
+LPX.US,D,20220113,000000,75.9624,77.875,75.9624,76.8203,1207421.8901017,0
+LPX.US,D,20220114,000000,75.814,76.4601,72.915,74.5526,972899.90713849,0
+LPX.US,D,20220118,000000,73.6948,73.6948,68.9118,69.1087,1637553.5386299,0
+LPX.US,D,20220119,000000,69.9963,70.6769,67.4811,67.5405,1375229.6796895,0
+LPX.US,D,20220120,000000,68.1619,68.9118,64.5821,65.0164,1420543.665055,0
+LPX.US,D,20220121,000000,66.0712,66.0712,62.7091,63.2908,2145660.4137651,0
+LPX.US,D,20220124,000000,61.2486,66.8212,60.2038,66.4758,1959539.042939,0
+LPX.US,D,20220125,000000,64.4347,66.2294,62.8872,65.233,1205897.7796984,0
+LPX.US,D,20220126,000000,66.6529,66.8707,62.8664,63.5768,1423992.1164448,0
+LPX.US,D,20220127,000000,64.405,65.154,61.8799,62.0481,1260759.6901168,0
+LPX.US,D,20220128,000000,62.3242,64.1389,60.5689,64.02,1524157.9053958,0
+LPX.US,D,20220131,000000,63.7539,65.5388,63.1622,65.5191,1530538.3490138,0
+LPX.US,D,20220201,000000,65.4795,67.9055,64.8096,67.6988,1204541.4427215,0
+LPX.US,D,20220202,000000,68.2706,70.1733,67.57,69.2373,1159691.3609867,0
+LPX.US,D,20220203,000000,67.9055,69.9072,66.4263,67.8858,856179.12587608,0
+LPX.US,D,20220204,000000,67.58,68.3686,66.368,67.1753,729514.23171056,0
+LPX.US,D,20220207,000000,67.3831,67.8165,65.9633,66.9487,759868.08299818,0
+LPX.US,D,20220208,000000,67.5009,70.2327,66.9686,69.6509,878380.80573608,0
+LPX.US,D,20220209,000000,70.479,71.0411,69.6805,70.5087,883023.88477631,0
+LPX.US,D,20220210,000000,69.0888,70.4009,67.2338,67.6592,832666.58978726,0
+LPX.US,D,20220211,000000,67.6889,68.9118,66.4472,67.0972,948960.86270075,0
+LPX.US,D,20220214,000000,66.7815,68.7337,66.457,66.8794,1103166.8765542,0
+LPX.US,D,20220215,000000,67.6196,69.1581,67.3534,68.142,792953.81122219,0
+LPX.US,D,20220216,000000,67.6592,69.5816,67.0686,69.0791,605267.90266111,0
+LPX.US,D,20220217,000000,68.9504,69.1878,67.0279,67.0476,652852.89338213,0
+LPX.US,D,20220218,000000,67.3237,69.1087,67.1704,68.1717,1090727.3866049,0
+LPX.US,D,20220222,000000,66.8794,70.3415,66.1009,67.0676,1099855.8780919,0
+LPX.US,D,20220223,000000,67.6493,68.3448,61.9888,62.0085,1442652.3620522,0
+LPX.US,D,20220224,000000,59.8883,65.4399,58.9611,65.243,1615067.856765,0
+LPX.US,D,20220225,000000,65.2529,69.1117,65.0946,68.8346,1187469.9912482,0
+LPX.US,D,20220228,000000,67.5385,71.3181,67.1625,71.1895,1246919.3931258,0
+LPX.US,D,20220301,000000,71.0707,72.0404,70.1802,71.0806,1163120.6093943,0
+LPX.US,D,20220302,000000,71.3478,73.7817,70.9421,72.3076,1334788.1984714,0
+LPX.US,D,20220303,000000,72.4263,73.386,69.7647,70.9421,1539980.1523211,0
+LPX.US,D,20220304,000000,70.2,70.3088,67.1229,68.706,1136955.0296657,0
+LPX.US,D,20220307,000000,68.8544,69.7944,61.6117,62.7397,1610187.2671513,0
+LPX.US,D,20220308,000000,62.7893,63.8776,60.563,60.939,1319879.6092414,0
+LPX.US,D,20220309,000000,62.809,64.4217,61.874,63.551,1136323.3526086,0
+LPX.US,D,20220310,000000,61.8888,65.0037,61.7107,64.778,691939.04830659,0
+LPX.US,D,20220311,000000,65.2727,67.2565,65.1936,65.6487,1081683.7925143,0
+LPX.US,D,20220314,000000,65.7674,66.3177,63.6797,64.1744,928515.75040104,0
+LPX.US,D,20220315,000000,64.1744,67.7859,64.1744,67.7066,992090.76147371,0
+LPX.US,D,20220316,000000,68.2409,70.7938,66.8854,69.3194,1210223.5041852,0
+LPX.US,D,20220317,000000,68.5774,71.2191,68.5774,71.0212,861807.62112533,0
+LPX.US,D,20220318,000000,70.4177,72.2581,69.7757,71.9315,1903424.8959226,0
+LPX.US,D,20220321,000000,71.7634,72.2382,67.9045,68.6566,1307044.9421252,0
+LPX.US,D,20220322,000000,68.9632,69.3789,66.8756,67.6275,1368745.1356925,0
+LPX.US,D,20220323,000000,66.8954,68.1619,66.5589,66.648,821397.47108926,0
+LPX.US,D,20220324,000000,66.6777,66.6875,63.4719,64.8175,992307.04769805,0
+LPX.US,D,20220325,000000,64.9362,65.144,62.0175,63.8281,1253096.6894023,0
+LPX.US,D,20220328,000000,64.2041,65.4211,63.3531,65.3321,716685.62869408,0
+LPX.US,D,20220329,000000,65.619,67.9145,65.619,67.3109,1138658.0310115,0
+LPX.US,D,20220330,000000,67.2912,68.1222,64.7285,65.2727,1058411.7990488,0
+LPX.US,D,20220331,000000,64.8967,65.7476,61.3209,61.4634,1794163.9680333,0
+LPX.US,D,20220401,000000,61.7701,62.3538,59.9397,61.0676,1229926.7749491,0
+LPX.US,D,20220404,000000,61.2259,62.0867,60.4541,61.6909,1091725.9416967,0
+LPX.US,D,20220405,000000,61.4634,62.334,60.4839,60.8697,1102665.5776417,0
+LPX.US,D,20220406,000000,59.9397,60.3354,57.1099,57.2583,1922554.0985771,0
+LPX.US,D,20220407,000000,57.1989,57.6046,54.8738,56.9021,1588483.8541539,0
+LPX.US,D,20220408,000000,56.9813,59.4251,55.9225,57.4562,1391239.9137071,0
+LPX.US,D,20220411,000000,57.001,59.9693,56.5162,58.693,1163837.1838477,0
+LPX.US,D,20220412,000000,60.5432,62.0175,59.2423,59.7814,1304907.3469641,0
+LPX.US,D,20220413,000000,59.9594,61.6811,59.8407,61.0083,804719.17541622,0
+LPX.US,D,20220414,000000,61.2457,61.9382,59.4203,60.0485,998519.71788967,0
+LPX.US,D,20220418,000000,59.8011,61.3644,59.8011,60.4739,644376.29261798,0
+LPX.US,D,20220419,000000,60.3453,63.1058,60.3453,62.1264,936593.13126511,0
+LPX.US,D,20220420,000000,63.4224,66.6875,63.4224,65.7971,1498151.0029441,0
+LPX.US,D,20220421,000000,66.4402,66.8013,64.1052,64.2239,967673.66383918,0
+LPX.US,D,20220422,000000,64.0063,64.778,63.0069,63.0563,1008130.3053067,0
+LPX.US,D,20220425,000000,62.3737,64.679,60.286,64.4514,1227081.7014841,0
+LPX.US,D,20220426,000000,64.3921,65.1737,62.7001,62.7397,1184499.593055,0
+LPX.US,D,20220427,000000,63.0761,64.9461,62.0026,63.0266,916322.86717479,0
+LPX.US,D,20220428,000000,64.016,66.2027,62.4875,65.8366,1042624.9260388,0
+LPX.US,D,20220429,000000,65.8466,67.5682,63.5115,63.8381,1178708.3777958,0
+LPX.US,D,20220502,000000,63.8181,65.5101,62.7595,65.3616,1544829.4107529,0
+LPX.US,D,20220503,000000,66.1137,71.5556,65.9851,71.1895,2034324.5530787,0
+LPX.US,D,20220504,000000,71.8129,77.2645,71.6545,77.0766,1891944.5444168,0
+LPX.US,D,20220505,000000,74.8701,76.7698,73.942,76.6907,1509207.8781509,0
+LPX.US,D,20220506,000000,75.543,76.0772,72.08,73.3068,1752666.3227758,0
+LPX.US,D,20220509,000000,71.704,74.5535,71.1103,73.1288,1647078.2179671,0
+LPX.US,D,20220510,000000,73.6828,74.1775,70.6255,72.4955,1439796.171071,0
+LPX.US,D,20220511,000000,72.3764,72.5848,67.8411,68.0793,1665980.732041,0
+LPX.US,D,20220512,000000,67.0174,69.0667,66.4021,68.0395,1386831.8346927,0
+LPX.US,D,20220513,000000,68.9725,69.7664,67.9701,68.3572,1278315.1318008,0
+LPX.US,D,20220516,000000,68.4167,68.7839,65.7471,67.4937,737515.15539997,0
+LPX.US,D,20220517,000000,69.6473,71.1558,68.3572,70.7092,1488060.2151122,0
+LPX.US,D,20220518,000000,69.4687,70.3022,66.025,66.4617,1173014.8433058,0
+LPX.US,D,20220519,000000,66.1838,67.6709,65.0921,65.1715,1223901.0986431,0
+LPX.US,D,20220520,000000,66.0845,66.1639,61.6783,63.415,1506255.3262532,0
+LPX.US,D,20220523,000000,64.2585,65.0227,63.2363,64.3876,1014706.1914786,0
+LPX.US,D,20220524,000000,63.7425,63.7425,60.7553,63.0775,1798716.2695274,0
+LPX.US,D,20220525,000000,63.0279,66.6849,62.5317,65.767,1420865.1668514,0
+LPX.US,D,20220526,000000,66.1937,69.2553,66.1937,69.0817,1003349.991525,0
+LPX.US,D,20220527,000000,69.7466,70.8779,68.8336,70.0939,1025371.1444783,0
+LPX.US,D,20220531,000000,69.6572,70.5207,67.6426,68.5358,1253848.4156455,0
+LPX.US,D,20220601,000000,68.5855,69.3298,67.1762,68.2976,1253487.6774393,0
+LPX.US,D,20220602,000000,68.7045,71.5627,68.1785,71.3046,1310108.4610761,0
+LPX.US,D,20220603,000000,69.9947,72.6344,69.9649,71.4833,1360146.2762749,0
+LPX.US,D,20220606,000000,72.2276,73.8452,71.3146,73.6368,1237045.874898,0
+LPX.US,D,20220607,000000,72.7634,73.2596,71.4733,72.5551,907696.93092302,0
+LPX.US,D,20220608,000000,71.7512,72.039,69.1313,69.9351,1098497.2125196,0
+LPX.US,D,20220609,000000,69.5381,69.8855,67.3648,67.5136,1051017.8171683,0
+LPX.US,D,20220610,000000,65.4693,66.7098,63.9012,64.199,1710045.2062172,0
+LPX.US,D,20220613,000000,61.8866,62.4722,59.7629,60.0507,1922038.353601,0
+LPX.US,D,20220614,000000,59.8423,60.7057,59.2568,60.0606,1282362.8563096,0
+LPX.US,D,20220615,000000,60.8644,60.8644,57.4208,59.3362,2553948.9106224,0
+LPX.US,D,20220616,000000,57.5597,57.7384,52.6508,53.6298,2530962.4302906,0
+LPX.US,D,20220617,000000,53.2924,54.3444,52.032,53.7588,3168166.1655158,0
+LPX.US,D,20220621,000000,54.8703,55.3764,53.5306,54.255,1282146.2118561,0
+LPX.US,D,20220622,000000,52.9252,54.8604,52.5084,53.0641,1305588.1493644,0
+LPX.US,D,20220623,000000,51.6649,52.3496,49.6006,51.3572,2337602.7211979,0
+LPX.US,D,20220624,000000,51.7641,53.987,51.4465,52.1709,1853092.0120376,0
+LPX.US,D,20220627,000000,52.7565,53.7092,52.0519,52.4588,1147896.178493,0
+LPX.US,D,20220628,000000,52.8557,53.4908,50.6625,50.861,1356521.7641868,0
+LPX.US,D,20220629,000000,51.0594,51.7443,50.1861,51.516,1139221.3315187,0
+LPX.US,D,20220630,000000,50.8511,52.9054,50.3151,52.0122,1357968.7476059,0
+LPX.US,D,20220701,000000,52.0022,54.5787,52.0022,54.1657,1573521.917566,0
+LPX.US,D,20220705,000000,53.1237,53.9772,52.4984,53.9672,1129388.6962795,0
+LPX.US,D,20220706,000000,54.3047,55.4956,53.3519,54.126,1098948.6391016,0
+LPX.US,D,20220707,000000,54.5925,56.4532,54.5925,56.22,1209992.5247337,0
+LPX.US,D,20220708,000000,56.5673,56.9842,55.6245,56.2399,787705.12554047,0
+LPX.US,D,20220711,000000,55.5948,57.5796,55.437,56.478,844302.73325897,0
+LPX.US,D,20220712,000000,56.6865,58.6117,56.488,56.9444,1100547.7774624,0
+LPX.US,D,20220713,000000,55.5054,57.6491,55.1779,57.1827,896813.31817256,0
+LPX.US,D,20220714,000000,56.0314,56.6071,55.1631,56.5276,760488.53629967,0
+LPX.US,D,20220715,000000,57.3315,58.1255,56.5475,57.3712,728197.42860583,0
+LPX.US,D,20220718,000000,57.7285,58.3834,56.9742,57.1925,1193250.4429035,0
+LPX.US,D,20220719,000000,63.0577,63.0973,58.701,59.3958,2726594.3870227,0
+LPX.US,D,20220720,000000,58.8896,61.5989,58.7109,60.7255,1134530.72719,0
+LPX.US,D,20220721,000000,59.9018,61.2317,59.0583,61.1225,1276939.6914338,0
+LPX.US,D,20220722,000000,61.5889,62.6606,60.3484,61.1125,1046316.1287048,0
+LPX.US,D,20220725,000000,61.1027,61.4798,60.5767,60.8446,1075342.4548681,0
+LPX.US,D,20220726,000000,60.8049,61.6187,59.8522,59.882,1208081.0153005,0
+LPX.US,D,20220727,000000,60.4675,61.5691,59.7033,61.0927,1029121.612644,0
+LPX.US,D,20220728,000000,61.7974,62.9981,61.0828,62.4325,1069636.1407301,0
+LPX.US,D,20220729,000000,62.6607,63.4259,62.1546,63.147,816304.20868863,0
+LPX.US,D,20220801,000000,63.0775,65.236,62.492,64.4471,752872.72802562,0
+LPX.US,D,20220802,000000,64.1493,64.1493,61.708,61.7676,1066659.5467049,0
+LPX.US,D,20220803,000000,62.0355,62.6409,60.5271,61.4302,942802.40121402,0
+LPX.US,D,20220804,000000,61.0431,61.9958,60.7355,61.321,922938.62395731,0
+LPX.US,D,20220805,000000,60.537,61.2217,59.9316,60.9141,1063276.8702858,0
+LPX.US,D,20220808,000000,61.5195,62.6508,61.1573,62.1546,1537388.6456821,0
+LPX.US,D,20220809,000000,61.2217,62.5218,56.1803,57.1033,2027143.1582636,0
+LPX.US,D,20220810,000000,58.572,59.8622,56.9941,57.0338,1817589.5281902,0
+LPX.US,D,20220811,000000,57.4108,61.0828,57.4108,59.0384,1438157.4248285,0
+LPX.US,D,20220812,000000,59.5446,60.7454,58.6315,60.5866,1299236.9401091,0
+LPX.US,D,20220815,000000,60.1995,60.3385,58.6415,59.2766,1559000.6932954,0
+LPX.US,D,20220816,000000,59.0484,61.579,58.9988,60.7355,1342821.773542,0
+LPX.US,D,20220817,000000,59.7295,60.27,58.3451,58.8431,1094690.9381196,0
+LPX.US,D,20220818,000000,58.9128,60.7554,58.7684,60.4765,1209499.3436811,0
+LPX.US,D,20220819,000000,59.859,60.1179,57.8272,57.9367,1345170.4128586,0
+LPX.US,D,20220822,000000,56.7714,57.5085,56.5722,56.9308,893664.7814617,0
+LPX.US,D,20220823,000000,57.12,58.1857,57.0702,57.369,1033918.2269202,0
+LPX.US,D,20220824,000000,56.881,57.857,56.5125,56.7714,1070727.8411216,0
+LPX.US,D,20220825,000000,57.2694,58.4746,57.1698,58.3052,992339.48753595,0
+LPX.US,D,20220826,000000,58.0662,58.5841,55.6459,55.6858,1262858.3242804,0
+LPX.US,D,20220829,000000,55.2774,56.6021,55.037,55.4766,1097040.3597887,0
+LPX.US,D,20220830,000000,55.6758,55.9746,54.0026,54.5802,1363196.7020237,0
+LPX.US,D,20220831,000000,54.9089,54.9089,53.4647,54.0125,1096511.2379,0
+LPX.US,D,20220901,000000,53.6639,53.7436,52.4289,53.2456,1143494.6511495,0
+LPX.US,D,20220902,000000,54.2914,54.4508,52.6879,53.0663,1005246.2463205,0
+LPX.US,D,20220906,000000,53.0962,53.2655,51.7317,52.8871,1233328.9051741,0
+LPX.US,D,20220907,000000,52.8871,53.3452,52.658,53.156,1399252.292433,0
+LPX.US,D,20220908,000000,52.8871,53.4548,51.911,53.4149,796462.98204921,0
+LPX.US,D,20220909,000000,54.0623,55.4766,54.0623,55.3671,960380.32465222,0
+LPX.US,D,20220912,000000,56.2734,56.7814,55.3472,55.875,1086625.5944156,0
+LPX.US,D,20220913,000000,54.2715,54.3113,52.6978,52.7576,1303162.9542211,0
+LPX.US,D,20220914,000000,52.9867,53.3552,51.9508,52.9369,1484731.0801327,0
+LPX.US,D,20220915,000000,52.9369,53.8233,52.4289,52.897,1293917.8795507,0
+LPX.US,D,20220916,000000,52.6879,52.6879,51.3134,52.3094,4174275.712951,0
+LPX.US,D,20220919,000000,51.9907,54.4209,51.8213,54.401,1422855.9479962,0
+LPX.US,D,20220920,000000,52.0405,53.3153,50.8752,52.2297,2112049.7583784,0
+LPX.US,D,20220921,000000,52.6879,54.8093,52.3791,52.4986,1724680.3264678,0
+LPX.US,D,20220922,000000,52.0703,52.409,50.5564,50.7158,1005470.1441975,0
+LPX.US,D,20220923,000000,49.9987,50.5266,48.3354,49.4808,1628002.6288122,0
+LPX.US,D,20220926,000000,49.0027,49.8393,48.0067,48.2059,1152632.2949999,0
+LPX.US,D,20220927,000000,49.0525,49.3712,48.1959,49.0226,929119.96411109,0
+LPX.US,D,20220928,000000,49.8493,51.5823,49.6103,51.4628,1009740.2682823,0
+LPX.US,D,20220929,000000,50.5963,51.4429,49.9688,50.7457,1977240.1438129,0
+LPX.US,D,20220930,000000,50.9449,52.3592,50.427,50.9847,1337135.1899452,0
+LPX.US,D,20221003,000000,51.9907,52.6082,51.7915,52.2297,856665.40627939,0
+LPX.US,D,20221004,000000,53.2954,55.2974,53.2954,54.899,795289.27524103,0
+LPX.US,D,20221005,000000,54.0524,55.0284,53.7785,54.7296,696110.54793692,0
+LPX.US,D,20221006,000000,54.2814,55.128,54.152,54.899,591798.23388328,0
+LPX.US,D,20221007,000000,54.0822,54.1022,53.1759,53.6639,631418.11785031,0
+LPX.US,D,20221010,000000,54.1719,55.1878,54.0822,54.3711,825853.84551863,0
+LPX.US,D,20221011,000000,54.2217,55.8053,53.4548,55.1679,763711.64237194,0
+LPX.US,D,20221012,000000,54.9786,55.2476,54.0723,54.142,621645.92934391,0
+LPX.US,D,20221013,000000,52.8074,54.5902,51.662,53.644,1132825.8671087,0
+LPX.US,D,20221014,000000,54.142,54.638,52.5683,52.897,803910.8495454,0
+LPX.US,D,20221017,000000,54.1719,55.0085,54.0225,54.889,1239581.9813087,0
+LPX.US,D,20221018,000000,56.4925,57.0802,55.3472,56.0244,1044343.0325569,0
+LPX.US,D,20221019,000000,55.2675,55.5962,52.9307,53.7436,1025569.7477842,0
+LPX.US,D,20221020,000000,53.893,55.0284,52.5584,52.6381,604847.56441011,0
+LPX.US,D,20221021,000000,53.0863,55.6161,52.9269,55.5165,797209.97765681,0
+LPX.US,D,20221024,000000,56.2635,56.8411,55.4069,55.9447,692006.08820054,0
+LPX.US,D,20221025,000000,56.1738,57.5583,55.7555,57.4985,759758.79061506,0
+LPX.US,D,20221026,000000,57.374,59.2514,57.0304,57.7475,693493.05123126,0
+LPX.US,D,20221027,000000,58.0662,59.3411,57.628,57.8172,808420.93592892,0
+LPX.US,D,20221028,000000,57.7276,59.4208,57.4985,59.0622,713038.43227042,0
+LPX.US,D,20221031,000000,58.2754,58.3451,56.383,56.4228,1106258.3257475,0
+LPX.US,D,20221101,000000,58.3351,59.1718,55.7854,56.2336,2027704.5164327,0
+LPX.US,D,20221102,000000,55.2476,56.1838,52.2596,52.3691,1053325.0523225,0
+LPX.US,D,20221103,000000,51.164,52.5783,50.3871,51.5425,1178705.8553948,0
+LPX.US,D,20221104,000000,52.5385,53.7237,51.5126,53.0564,829309.70423013,0
+LPX.US,D,20221107,000000,53.3253,54.7396,52.8671,54.64,750440.4220208,0
+LPX.US,D,20221108,000000,54.75,54.79,53.28,53.95,1053569,0
+LPX.US,D,20221109,000000,52.99,53.75,52.16,52.52,836842,0
+LPX.US,D,20221110,000000,55.65,58.88,54.95,58.3,1044847,0
+LPX.US,D,20221111,000000,58.43,60.64,57.25,59.98,742061,0
+LPX.US,D,20221114,000000,59.06,60.3,58.51,58.9,1227002,0
+LPX.US,D,20221115,000000,64.92,66.12,63.5,63.52,2330355,0
+LPX.US,D,20221116,000000,63,63.25,61.705,62.18,853204,0
+LPX.US,D,20221117,000000,60.86,61.4,60.36,61.32,753756,0
+LPX.US,D,20221118,000000,62.55,63.35,61.3975,61.66,951348,0
+LPX.US,D,20221121,000000,61.16,62.75,61.16,62.42,840188,0
+LPX.US,D,20221122,000000,63.29,65.09,63.29,64.93,928346,0
+LPX.US,D,20221123,000000,64.71,65.1,63.27,63.42,893469,0
+LPX.US,D,20221125,000000,62.91,63.3378,62.64,62.82,311855,0
+LPX.US,D,20221128,000000,61.95,62.4,61.46,61.62,760164,0
+LPX.US,D,20221129,000000,61.33,62.38,61.2803,61.8,634561,0
+LPX.US,D,20221130,000000,61.8,63.89,60.55,63.8,1310210,0
+LPX.US,D,20221201,000000,64.52,65.83,63.87,64.39,802652,0
+LPX.US,D,20221202,000000,62.41,64.26,62.41,63.98,714501,0
+LPX.US,D,20221205,000000,63.27,63.415,62.15,62.84,698924,0
+LPX.US,D,20221206,000000,63.05,63.32,62.02,62.84,993090,0
+LPX.US,D,20221207,000000,63.06,65.64,62.95,65.42,792914,0
+LPX.US,D,20221208,000000,65.3,67.35,64.32,66.05,985527,0
+LPX.US,D,20221209,000000,65.5,66.29,64.5274,64.65,732729,0
+LPX.US,D,20221212,000000,64.78,65.28,63.51,64.95,928344,0
+LPX.US,D,20221213,000000,67.99,69.41,64.635,65.14,897973,0
+LPX.US,D,20221214,000000,64.74,64.985,62.93,63.95,1315381,0
+LPX.US,D,20221215,000000,62.39,63.11,61.28,62.96,858187,0
+LPX.US,D,20221216,000000,62.25,62.82,60.86,61.85,2796158,0
+LPX.US,D,20221219,000000,61.29,61.54,60.13,60.73,1349253,0
+LPX.US,D,20221220,000000,60.26,61.24,60.08,60.25,939771,0
+LPX.US,D,20221221,000000,60.48,61.41,60.48,61.01,611577,0
+LPX.US,D,20221222,000000,60.2,60.76,59.04,59.93,625942,0
+LPX.US,D,20221223,000000,59.88,61.25,59.71,60.64,513845,0
+LPX.US,D,20221227,000000,60.43,60.9429,60.01,60.31,502489,0
+LPX.US,D,20221228,000000,60.73,61.08,58.75,58.85,487667,0
+LPX.US,D,20221229,000000,59.36,60.26,59.2353,60,367232,0
+LPX.US,D,20221230,000000,59.22,59.74,58.82,59.2,552101,0
+LPX.US,D,20230103,000000,59.65,60.42,58.69,59.37,465315,0
+LPX.US,D,20230104,000000,60.2,61.56,59.68,61.54,747810,0
+LPX.US,D,20230105,000000,60.6,61.22,59.72,60.62,628745,0
+LPX.US,D,20230106,000000,61.61,62.05,61.23,61.98,399626,0
+LPX.US,D,20230109,000000,62.14,62.64,60.91,61.02,514177,0
+LPX.US,D,20230110,000000,60.68,61.6,59.91,61.51,364867,0
+LPX.US,D,20230111,000000,61.83,64.83,61.83,64.57,776183,0
+LPX.US,D,20230112,000000,63.5,64.17,62.08,63.86,921140,0
+LPX.US,D,20230113,000000,63.16,63.85,62.8,63.63,489268,0
+LPX.US,D,20230117,000000,63.45,64.42,63.22,63.6,807791,0
+LPX.US,D,20230118,000000,64.22,65.8,63.03,63.09,757821,0
+LPX.US,D,20230119,000000,62.35,62.74,61.26,61.92,704730,0
+LPX.US,D,20230120,000000,62,62.9,61.69,62.9,549534,0
+LPX.US,D,20230123,000000,63.5,64.5,63.2,64.11,527738,0
+LPX.US,D,20230124,000000,63.48,65.1,63.28,64.08,529129,0
+LPX.US,D,20230125,000000,63.13,65.96,63,65.67,697076,0
+LPX.US,D,20230126,000000,66,68.36,65.71,67.12,964268,0
+LPX.US,D,20230127,000000,66.64,68.04,66.38,67.48,634734,0
+LPX.US,D,20230130,000000,66.84,67.045,66.01,66.22,425132,0
+LPX.US,D,20230131,000000,66.51,68.09,66.39,68.09,674909,0
+LPX.US,D,20230201,000000,67.92,70.76,67.29,70.5,577985,0
+LPX.US,D,20230202,000000,71.02,73.035,71.02,72.16,592098,0
+LPX.US,D,20230203,000000,71.28,71.71,70.595,70.67,626691,0
+LPX.US,D,20230206,000000,69.8,70.24,67.4,68.85,595740,0
+LPX.US,D,20230207,000000,68.24,68.59,67.06,68.42,614990,0
+LPX.US,D,20230208,000000,67.99,68.29,66.3801,66.96,392796,0
+LPX.US,D,20230209,000000,67.66,68.27,65.87,66.17,707169,0
+LPX.US,D,20230210,000000,65.75,66.0474,65.035,65.67,633392,0
+LPX.US,D,20230213,000000,65.89,67.23,65.53,67.16,481692,0
+LPX.US,D,20230214,000000,66.36,67.22,65.23,66.65,1324083,0
+LPX.US,D,20230215,000000,67.27,67.68,65.405,66.91,1163671,0
+LPX.US,D,20230216,000000,65.55,66.51,64.9224,65.78,619355,0
+LPX.US,D,20230217,000000,65.96,65.965,63.97,64.8,871676,0
+LPX.US,D,20230221,000000,59.93,60.27,56.68,56.73,2938119,0
+LPX.US,D,20230222,000000,56.76,58.02,56.34,57.86,1740955,0
+LPX.US,D,20230223,000000,57.99,58.72,57.56,58.46,1139963,0
+LPX.US,D,20230224,000000,57.42,58.265,57.03,57.83,1134189,0
+LPX.US,D,20230227,000000,58.46,59.06,57.64,57.7,914847,0
+LPX.US,D,20230228,000000,57.66,59.145,57.3,58.51,985909,0
+LPX.US,D,20230301,000000,58.2,60.3,58.13,59.15,1379548,0
+LPX.US,D,20230302,000000,58.43,60.43,58.35,60.2,580884,0
+LPX.US,D,20230303,000000,60.55,60.79,59.97,60.35,675517,0
+LPX.US,D,20230306,000000,60.3,60.55,58.45,58.69,949107,0
+LPX.US,D,20230307,000000,58.68,58.855,57.48,57.89,525582,0
+LPX.US,D,20230308,000000,58.05,58.51,57.35,58.03,592231,0
+LPX.US,D,20230309,000000,57.88,58.7,57.26,57.4,529284,0
+LPX.US,D,20230310,000000,57.8,57.82,55.52,55.85,713100,0
+LPX.US,D,20230313,000000,54.92,56.475,54.49,55.08,856194,0
+LPX.US,D,20230314,000000,56.24,56.73,54.83,55.61,685449,0
+LPX.US,D,20230315,000000,54.32,55.58,54.23,54.48,862743,0
+LPX.US,D,20230316,000000,54.05,56,53.76,55.64,1009256,0
+LPX.US,D,20230317,000000,55.28,55.32,54.12,54.38,2403181,0
+LPX.US,D,20230320,000000,55.09,56.83,55.09,56.01,704158,0
+LPX.US,D,20230321,000000,56.76,57.13,55.93,56.59,542949,0
+LPX.US,D,20230322,000000,56.57,56.745,54.94,55.02,557025,0
+LPX.US,D,20230323,000000,55.37,56.34,54.24,54.62,597630,0
+LPX.US,D,20230324,000000,54.04,55.04,53.63,54.89,404745,0
+LPX.US,D,20230327,000000,55.22,55.48,54.43,55.19,435524,0
+LPX.US,D,20230328,000000,54.97,55.62,54.42,54.84,590105,0
+LPX.US,D,20230329,000000,55.47,55.71,54.32,54.77,752413,0
+LPX.US,D,20230330,000000,55.21,55.65,53.71,53.76,829490,0
+LPX.US,D,20230331,000000,54.05,54.655,53.77,54.21,1370764,0
+LPX.US,D,20230403,000000,54.15,54.74,53.54,54.46,1006173,0
+LPX.US,D,20230404,000000,54.48,54.68,51.99,52.67,840803,0
+LPX.US,D,20230405,000000,52.21,53.03,51.6,52.98,901433,0
+LPX.US,D,20230406,000000,52.97,54.02,52.6,54,956851,0
+LPX.US,D,20230410,000000,53.83,55.51,53.79,55.36,899927,0
+LPX.US,D,20230411,000000,55.5,57.025,55.5,56.81,699459,0
+LPX.US,D,20230412,000000,57.53,57.74,56.38,56.63,496904,0
+LPX.US,D,20230413,000000,56.84,58.33,55.8,58.25,1253436,0
+LPX.US,D,20230414,000000,58,59.21,57.9,59.03,1301797,0
+LPX.US,D,20230417,000000,58.89,59.73,58.8672,59.54,791652,0
+LPX.US,D,20230418,000000,59.83,60.02,59.11,59.68,734639,0
+LPX.US,D,20230419,000000,59.47,60.43,59.14,60.12,835429,0
+LPX.US,D,20230420,000000,59.57,61.89,59.56,61.81,1271648,0
+LPX.US,D,20230421,000000,61.81,62.62,60.97,61.33,815448,0
+LPX.US,D,20230424,000000,61.23,61.58,60.69,60.87,652882,0
+LPX.US,D,20230425,000000,60.5,60.68,59.56,59.98,794818,0
+LPX.US,D,20230426,000000,59.46,59.85,57.16,57.74,1082933,0
+LPX.US,D,20230427,000000,57.65,58.69,57.39,58.12,702811,0
+LPX.US,D,20230428,000000,58.29,59.889,58.02,59.74,699457,0
+LPX.US,D,20230501,000000,59.58,59.86,58.825,59.34,858815,0
+LPX.US,D,20230502,000000,59.05,59.91,57.84,59.67,1054516,0
+LPX.US,D,20230503,000000,59.67,64.75,59.25,61.97,2397031,0
+LPX.US,D,20230504,000000,62.64,62.67,59.45,60.42,1611172,0
+LPX.US,D,20230505,000000,61.27,62.28,60.44,61.88,1074934,0
+LPX.US,D,20230508,000000,62.02,63.61,61.68,63.19,1660639,0
+LPX.US,D,20230509,000000,62.85,64.09,62.64,63.72,947852,0
+LPX.US,D,20230510,000000,64.68,64.834,62.92,63.56,939122,0
+LPX.US,D,20230511,000000,62.99,63.49,62.18,62.65,718774,0
+LPX.US,D,20230512,000000,63.04,63.34,61.47,62.55,581982,0
+LPX.US,D,20230515,000000,62.6,63.79,62.155,63.74,466661,0
+LPX.US,D,20230516,000000,63.05,64,61.83,62.86,982514,0
+LPX.US,D,20230517,000000,62.95,63.28,62.17,62.64,980777,0
+LPX.US,D,20230518,000000,62.43,63.35,62.1,63.34,601074,0
+LPX.US,D,20230519,000000,63.72,63.72,61.33,61.66,697149,0
+LPX.US,D,20230522,000000,61.47,61.8,60.08,61.31,737043,0
+LPX.US,D,20230523,000000,61,61.51,59.21,59.26,882662,0
+LPX.US,D,20230524,000000,59.18,59.25,58.07,58.42,684386,0
+LPX.US,D,20230525,000000,58.34,59.51,58.17,59.49,581531,0
+LPX.US,D,20230526,000000,59.65,59.73,58.73,59.16,474544,0
+LPX.US,D,20230530,000000,59.66,59.74,58.04,59.62,691316,0
+LPX.US,D,20230531,000000,59.26,59.7,58.39,58.52,1012097,0
+LPX.US,D,20230601,000000,58.63,59.02,58.18,58.61,492877,0
+LPX.US,D,20230602,000000,59.54,60.89,59.21,60.85,665829,0
+LPX.US,D,20230605,000000,60.24,61.29,59.97,60.81,357062,0
+LPX.US,D,20230606,000000,60.67,62.91,60.615,62.9,404022,0
+LPX.US,D,20230607,000000,63,64.32,62.97,64.17,554355,0
+LPX.US,D,20230608,000000,64.13,64.68,63.51,63.56,442526,0
+LPX.US,D,20230609,000000,63.3,64.205,63,63.65,390594,0
+LPX.US,D,20230612,000000,63.59,64.36,62.46,63.89,468602,0
+LPX.US,D,20230613,000000,64.2,65.1,64.2,64.76,635778,0
+LPX.US,D,20230614,000000,64.89,66.39,62.875,62.95,713213,0
+LPX.US,D,20230615,000000,62.43,63.606,62.23,63.55,592317,0
+LPX.US,D,20230616,000000,63.93,64.03,63.12,63.64,1271778,0
+LPX.US,D,20230620,000000,63.57,65.7,63.43,65.41,772534,0
+LPX.US,D,20230621,000000,65.41,68.25,65.235,68.06,1292144,0
+LPX.US,D,20230622,000000,67.69,68.87,67.19,67.65,1125142,0
+LPX.US,D,20230623,000000,67.03,68.39,66.895,67.85,1842769,0
+LPX.US,D,20230626,000000,68.04,69.8,67.44,68.69,1074958,0
+LPX.US,D,20230627,000000,68.42,71.35,68.42,70.82,774366,0
+LPX.US,D,20230628,000000,72.61,74.23,72.04,73.87,1488359,0
+LPX.US,D,20230629,000000,73.65,75.19,73.01,75.03,1020512,0
+LPX.US,D,20230630,000000,75.47,75.5,73.72,74.98,1166817,0
+LPX.US,D,20230703,000000,75.13,76.32,74.205,74.59,365309,0
+LPX.US,D,20230705,000000,74.23,74.805,72.65,72.75,884140,0
+LPX.US,D,20230706,000000,72.06,72.18,69.91,71.05,1441410,0
+LPX.US,D,20230707,000000,71.24,73.125,71.1,72.61,1192501,0
+LPX.US,D,20230710,000000,72.7,74.98,72.41,74.66,965882,0
+LPX.US,D,20230711,000000,74.69,75.64,74.55,74.74,450590,0
+LPX.US,D,20230712,000000,75.91,79.56,75.64,78.52,1620227,0
+LPX.US,D,20230713,000000,79.03,79.03,77.86,78.42,1284031,0
+LPX.US,D,20230714,000000,78.3,78.99,77,78.58,888597,0
+LPX.US,D,20230717,000000,78.05,79.12,77,78.6,1236473,0
+LPX.US,D,20230718,000000,77.84,79.11,77.43,77.91,635729,0
+LPX.US,D,20230719,000000,77.68,78.14,76.275,77.43,967637,0
+LPX.US,D,20230720,000000,77.52,77.52,75.22,75.48,971156,0
+LPX.US,D,20230721,000000,75.65,76.68,75.06,76.02,849904,0
+LPX.US,D,20230724,000000,75.9,76.45,75.16,75.65,504079,0
+LPX.US,D,20230725,000000,75.5,78.416,75.5,76.37,762442,0
+LPX.US,D,20230726,000000,76.32,76.78,75.54,76.26,741813,0
+LPX.US,D,20230727,000000,77.01,77.86,75.65,75.93,855265,0
+LPX.US,D,20230728,000000,76.79,77.05,75.5,75.74,577827,0
+LPX.US,D,20230731,000000,76.06,76.32,74.95,76.13,635575,0
+LPX.US,D,20230801,000000,75.24,77.19,74.765,76.44,996200,0
+LPX.US,D,20230802,000000,68.66,70.08,65.4,67.45,3689295,0
+LPX.US,D,20230803,000000,66.97,67.67,65.42,66.08,1296256,0
+LPX.US,D,20230804,000000,66.18,66.18,64.97,65.05,1161040,0
+LPX.US,D,20230807,000000,65,65.85,64.12,64.96,1286601,0
+LPX.US,D,20230808,000000,64.32,64.66,63.02,63.85,1195540,0
+LPX.US,D,20230809,000000,63.53,64.14,62.65,63.87,1189885,0
+LPX.US,D,20230810,000000,63.85,64.21,63.2,63.72,957783,0
+LPX.US,D,20230811,000000,63.51,63.76,62.46,62.7,656889,0
+LPX.US,D,20230814,000000,62.49,63.98,62.09,63.87,1346493,0
+LPX.US,D,20230815,000000,63.67,63.67,62.02,62.03,982175,0
+LPX.US,D,20230816,000000,62.18,62.755,61.32,61.35,775436,0
+LPX.US,D,20230817,000000,61.43,61.62,59.67,60.25,1158803,0
+LPX.US,D,20230818,000000,59.85,60.305,59.225,59.32,780259,0
+LPX.US,D,20230821,000000,59.42,59.61,58.425,59.42,881234,0
+LPX.US,D,20230822,000000,59.6,59.93,59,59.55,550621,0
+LPX.US,D,20230823,000000,60.66,62.1,60.07,61.77,897766,0
+LPX.US,D,20230824,000000,61.46,61.95,60.53,60.55,676033,0
+LPX.US,D,20230825,000000,60.84,61.3,59.53,60.68,910208,0
+LPX.US,D,20230828,000000,60.85,61.84,60.85,61.62,445986,0
+LPX.US,D,20230829,000000,61.35,62.77,60.85,62.74,967967,0
+LPX.US,D,20230830,000000,62.77,63.055,61.61,62.62,900160,0
+LPX.US,D,20230831,000000,62.69,63.23,62.058,62.48,1139092,0
+LPX.US,D,20230901,000000,63.11,64.78,62.94,64.28,1169748,0
+LPX.US,D,20230905,000000,63.65,64.015,61.93,62.66,1162457,0
+LPX.US,D,20230906,000000,62.79,63.23,61.39,61.59,635904,0
+LPX.US,D,20230907,000000,61.21,61.6,59.55,60.41,971577,0
+LPX.US,D,20230908,000000,60.14,60.99,59.81,59.95,559114,0
+LPX.US,D,20230911,000000,60.42,60.68,59.4,59.72,684057,0
+LPX.US,D,20230912,000000,59.54,60.1,59.43,59.63,602305,0
+LPX.US,D,20230913,000000,59.62,59.62,57.48,57.78,1283185,0
+LPX.US,D,20230914,000000,58.48,59.8,58.445,59.25,1158301,0
+LPX.US,D,20230915,000000,58.75,59.14,57.755,58.63,2982227,0
+LPX.US,D,20230918,000000,58.92,59.26,57.705,58.04,744190,0
+LPX.US,D,20230919,000000,57.86,58.56,57.29,57.87,639003,0
+LPX.US,D,20230920,000000,59.34,59.88,57.58,57.62,777771,0
+LPX.US,D,20230921,000000,56.93,57.395,56.3,56.7,830433,0
+LPX.US,D,20230922,000000,57.01,57.18,55.61,55.65,705992,0
+LPX.US,D,20230925,000000,55.3,56.2,55.12,55.56,662766,0
+LPX.US,D,20230926,000000,55.17,55.61,54.855,55.08,648585,0
+LPX.US,D,20230927,000000,55.49,55.87,54.63,55.01,764554,0
+LPX.US,D,20230928,000000,54.88,56.25,54.88,56.09,771080,0
+LPX.US,D,20230929,000000,56.62,56.98,55.1,55.27,446064,0
+LPX.US,D,20231002,000000,54.82,55.63,54.7,55.45,959763,0
+LPX.US,D,20231003,000000,54.83,55.32,53.59,53.95,1054791,0
+LPX.US,D,20231004,000000,54.27,54.49,52.9682,53.96,838462,0
+LPX.US,D,20231005,000000,53.69,54.155,53.38,53.78,753838,0
+LPX.US,D,20231006,000000,53.32,53.75,51.87,52,980517,0
+LPX.US,D,20231009,000000,51.55,52.4,51.02,52.16,1083238,0
+LPX.US,D,20231010,000000,52.36,54.38,52.27,53.95,1048656,0
+LPX.US,D,20231011,000000,54.27,54.64,53.63,54.19,678811,0
+LPX.US,D,20231012,000000,53.97,54.33,50.54,51.36,1240504,0
+LPX.US,D,20231013,000000,51.3,52.47,51.3,52.42,864162,0
+LPX.US,D,20231016,000000,52.93,54.82,52.64,54.57,1190894,0
+LPX.US,D,20231017,000000,54.15,56.32,53.87,55.74,1071778,0
+LPX.US,D,20231018,000000,55.07,55.81,54.32,54.93,892403,0
+LPX.US,D,20231019,000000,54.68,55.35,53.64,54,727304,0
+LPX.US,D,20231020,000000,54.24,54.24,52.965,53.45,799953,0
+LPX.US,D,20231023,000000,53.05,53.87,52.56,52.68,600560,0
+LPX.US,D,20231024,000000,53.23,53.46,52.02,52.52,919848,0
+LPX.US,D,20231025,000000,51.67,51.92,51.06,51.24,636853,0
+LPX.US,D,20231026,000000,51.48,51.7923,50.7,50.87,716117,0
+LPX.US,D,20231027,000000,50.85,51.09,50.04,50.44,659096,0
+LPX.US,D,20231030,000000,51.04,51.3143,50.26,51.23,962623,0
+LPX.US,D,20231031,000000,51.45,51.66,50.65,51.28,906622,0
+LPX.US,D,20231101,000000,52.1,54.477,49.47,54.13,2081207,0
+LPX.US,D,20231102,000000,55.06,57.29,55.06,57.28,1818765,0
+LPX.US,D,20231103,000000,58.37,60.23,57.82,59.18,1438370,0
+LPX.US,D,20231106,000000,58.94,59.25,58.45,58.99,715995,0
+LPX.US,D,20231107,000000,58.64,59.725,58.56,58.7,983695,0
+LPX.US,D,20231108,000000,58.6,60.46,58.6,59.04,731077,0
+LPX.US,D,20231109,000000,59.23,59.24,57.1718,57.4,840840,0
+LPX.US,D,20231110,000000,57.76,58.37,57.13,58.32,562623,0
+LPX.US,D,20231113,000000,57.98,58.585,57.72,57.95,481717,0
+LPX.US,D,20231114,000000,59.91,62.735,59.705,61.14,1256790,0
+LPX.US,D,20231115,000000,61.14,62.115,60.5,61.06,663790,0
+LPX.US,D,20231116,000000,60.88,61.985,60.61,61.12,850703,0
+LPX.US,D,20231117,000000,61.85,61.9299,60.75,60.98,571282,0
+LPX.US,D,20231120,000000,60.96,61.51,60.1727,61.17,420160,0
+LPX.US,D,20231121,000000,60.67,61.04,60,60.21,452828,0
+LPX.US,D,20231122,000000,60.7,62.33,60.51,61.23,479609,0
+LPX.US,D,20231124,000000,61.02,61.47,60.83,61.46,131136,0
+LPX.US,D,20231127,000000,60.86,61.86,60.39,61.44,447882,0
+LPX.US,D,20231128,000000,61.14,61.77,60.27,61.44,751618,0
+LPX.US,D,20231129,000000,62.15,62.585,61.19,61.45,415286,0
+LPX.US,D,20231130,000000,61.42,61.51,60.37,60.99,729594,0
+LPX.US,D,20231201,000000,61,63.44,60.73,63.11,626266,0
+LPX.US,D,20231204,000000,62.64,63.71,62.64,63.6,461046,0
+LPX.US,D,20231205,000000,63.34,63.96,62.86,63.47,604418,0
+LPX.US,D,20231206,000000,64.14,64.375,62.82,62.85,513424,0
+LPX.US,D,20231207,000000,63.01,64.12,62.855,64.07,457000,0
+LPX.US,D,20231208,000000,63.69,64.59,63.42,63.8,430656,0
+LPX.US,D,20231211,000000,63.67,63.9129,62.65,63.01,493715,0
+LPX.US,D,20231212,000000,62.69,62.69,61.365,61.81,542067,0
+LPX.US,D,20231213,000000,62,65.56,61.25,65.28,1131999,0
+LPX.US,D,20231214,000000,66.9,69.99,66.32,69.41,1168953,0
+LPX.US,D,20231215,000000,69.03,69.56,66.74,67.24,1916257,0
+LPX.US,D,20231218,000000,67.73,68.22,66.975,67.17,549181,0
+LPX.US,D,20231219,000000,68.72,71.315,67.87,70.87,732841,0
+LPX.US,D,20231220,000000,70.85,72.43,69.57,69.58,853191,0
+LPX.US,D,20231221,000000,70.35,70.81,69.1,70.66,866266,0
+LPX.US,D,20231222,000000,71.3,71.68,70.325,70.82,368230,0
+LPX.US,D,20231226,000000,71.06,71.65,70.69,71.13,415922,0
+LPX.US,D,20231227,000000,71.11,72.17,71.11,71.84,327123,0
+LPX.US,D,20231228,000000,71.39,72,71.3,71.47,278629,0
+LPX.US,D,20231229,000000,71,71.71,70.745,70.83,332865,0
+LPX.US,D,20240102,000000,69.89,71.25,69.08,69.73,668225,0
+LPX.US,D,20240103,000000,68.25,68.82,67.21,67.26,711784,0
+LPX.US,D,20240104,000000,67.02,67.88,66.51,67.02,612644,0
+LPX.US,D,20240105,000000,66.59,68.99,65.82,68.49,589184,0
+LPX.US,D,20240108,000000,68.67,70.145,68.15,69.91,397804,0
+LPX.US,D,20240109,000000,68.87,70.31,68.39,69.68,430138,0
+LPX.US,D,20240110,000000,69.7,70.76,69,69.41,626073,0
+LPX.US,D,20240111,000000,68.17,69.17,67.695,69.04,318650,0
+LPX.US,D,20240112,000000,69.59,70.41,68.265,69.01,434987,0
+LPX.US,D,20240116,000000,68.15,68.28,67.45,67.68,699889,0
+LPX.US,D,20240117,000000,66.52,67.805,66.2,67.52,447314,0
+LPX.US,D,20240118,000000,68.14,68.14,66.965,67.77,333468,0
+LPX.US,D,20240119,000000,67.76,68.48,66.8939,67.73,492833,0
+LPX.US,D,20240122,000000,68.16,68.8899,67.73,68.19,703762,0
+LPX.US,D,20240123,000000,68.29,68.43,65.5075,65.71,934440,0
+LPX.US,D,20240124,000000,66.49,66.49,64.84,65.4,1011094,0
+LPX.US,D,20240125,000000,66.5,66.52,64.86,66.49,645854,0
+LPX.US,D,20240126,000000,66.75,66.99,65.78,65.92,563224,0
+LPX.US,D,20240129,000000,66.28,67.475,65.36,67.25,546174,0
+LPX.US,D,20240130,000000,67.01,68.06,66.68,67.74,473765,0
+LPX.US,D,20240131,000000,67.73,68.39,66.34,66.55,551900,0
+LPX.US,D,20240201,000000,67.21,68.05,65.86,68,651865,0
+LPX.US,D,20240202,000000,66.86,67.21,65.66,66,989708,0
+LPX.US,D,20240205,000000,65.53,66.56,63.76,65.28,872427,0
+LPX.US,D,20240206,000000,65.15,65.65,64.61,65.56,483352,0
+LPX.US,D,20240207,000000,66.11,66.84,65.53,66.6,458789,0
+LPX.US,D,20240208,000000,66.54,69.34,66.54,69.12,778205,0
+LPX.US,D,20240209,000000,69.26,70.268,69.14,69.57,530548,0
+LPX.US,D,20240212,000000,70.5,71.76,70.27,70.93,691956,0
+LPX.US,D,20240213,000000,67.97,69.95,67.23,68.69,1521317,0
+LPX.US,D,20240214,000000,71.97,71.97,67.77,70.13,2235172,0
+LPX.US,D,20240215,000000,71.04,71.285,68.75,70.04,1369561,0
+LPX.US,D,20240216,000000,69.11,69.735,68.2901,68.54,1327174,0
+LPX.US,D,20240220,000000,67.74,68.7,67.18,68.32,1003957,0
+LPX.US,D,20240221,000000,68.02,68.47,66.77,67.84,921974,0
+LPX.US,D,20240222,000000,68,70.39,67.47,70.39,992373,0
+LPX.US,D,20240223,000000,70.58,71.68,69.895,71.51,824372,0
+LPX.US,D,20240226,000000,71.29,71.49,69.94,70.62,1041034,0
+LPX.US,D,20240227,000000,70.98,72.66,70.67,72.62,1158659,0
+LPX.US,D,20240228,000000,72.34,74.94,72.2825,73.74,937448,0
+LPX.US,D,20240229,000000,74,74.73,73.61,73.97,896369,0
+LPX.US,D,20240301,000000,73.94,75.43,72.98,75.08,864752,0
+LPX.US,D,20240304,000000,75.75,76.87,75.04,75.54,673936,0
+LPX.US,D,20240305,000000,75.11,76.38,74.73,75.03,738641,0
+LPX.US,D,20240306,000000,75.6,76.31,75.211,75.32,544784,0
+LPX.US,D,20240307,000000,75.87,76.785,75.47,75.64,504019,0
+LPX.US,D,20240308,000000,76.25,77.41,75.06,76.9,1055534,0
+LPX.US,D,20240311,000000,76.42,76.97,74.79,76.45,1243213,0
+LPX.US,D,20240312,000000,76.36,76.66,75.48,76.57,910169,0
+LPX.US,D,20240313,000000,76.66,79.73,76.33,78.32,1277723,0
+LPX.US,D,20240314,000000,77.66,78.61,75.64,76.33,1239832,0
+LPX.US,D,20240315,000000,75.67,78.72,75.645,78.44,5314159,0
+LPX.US,D,20240318,000000,78.95,79.39,77.265,77.51,832210,0
+LPX.US,D,20240319,000000,77.42,78.99,77.21,78.74,591827,0
+LPX.US,D,20240320,000000,78.68,81.675,78.29,80.6,1202873,0
+LPX.US,D,20240321,000000,81.66,82.58,80.76,82.28,901838,0
+LPX.US,D,20240322,000000,82.27,82.835,81.625,82.4,986033,0
+LPX.US,D,20240325,000000,82.23,84.54,81.45,82.58,571678,0
+LPX.US,D,20240326,000000,82.71,83.36,82.13,82.36,618661,0
+LPX.US,D,20240327,000000,82.98,83.73,82.56,83.6,566180,0
+LPX.US,D,20240328,000000,83.46,84.095,82.57,83.91,894396,0
+LPX.US,D,20240401,000000,83.83,84,82.78,83.27,864751,0
+LPX.US,D,20240402,000000,82.26,82.49,80.72,81.49,872341,0
+LPX.US,D,20240403,000000,81.23,82.48,80.73,82.29,1130729,0
+LPX.US,D,20240404,000000,83.39,83.46,80.36,80.68,730233,0
+LPX.US,D,20240405,000000,80.76,81.3,80.3,80.34,864682,0
+LPX.US,D,20240408,000000,80.75,80.77,78.75,78.82,785546,0
+LPX.US,D,20240409,000000,79.12,80.31,78.825,79.78,817484,0
+LPX.US,D,20240410,000000,78.5,79.545,77.46,77.48,1158967,0
+LPX.US,D,20240411,000000,77.58,78.53,76.49,78.11,820625,0
+LPX.US,D,20240412,000000,77.56,77.59,75.96,76.77,844256,0
+LPX.US,D,20240415,000000,76.83,77.29,74.71,75.27,779733,0
+LPX.US,D,20240416,000000,74.19,74.49,72.95,72.99,1067630,0
+LPX.US,D,20240417,000000,73.75,74.27,72.73,72.75,987897,0
+LPX.US,D,20240418,000000,73.47,73.7,71.83,72.02,788499,0
+LPX.US,D,20240419,000000,72.15,72.92,71.39,72.11,1132829,0
+LPX.US,D,20240422,000000,72.17,73.56,71.95,73.23,846378,0
+LPX.US,D,20240423,000000,72.92,74.34,72.775,73.89,619939,0
+LPX.US,D,20240424,000000,74.05,75.56,73.34,75.19,1005917,0
+LPX.US,D,20240425,000000,74.31,75.045,73.855,74.82,1259314,0
+LPX.US,D,20240426,000000,75.19,76.14,74.49,74.57,844088,0
+LPX.US,D,20240429,000000,74.85,75.32,73.67,74.16,728899,0
+LPX.US,D,20240430,000000,73.32,74.48,73.13,73.19,689980,0
+LPX.US,D,20240501,000000,73.22,74.84,72.06,72.87,763198,0
+LPX.US,D,20240502,000000,73.82,74.07,72.275,73.85,388044,0
+LPX.US,D,20240503,000000,75.12,76.35,74.14,74.3,703563,0
+LPX.US,D,20240506,000000,75.14,75.2513,73.45,73.69,755572,0
+LPX.US,D,20240507,000000,73.61,74.0418,72.91,72.97,1700619,0
+LPX.US,D,20240508,000000,83.5,88.16,80.82,88.14,3971241,0
+LPX.US,D,20240509,000000,88.15,88.399,85.15,86.97,2509718,0
+LPX.US,D,20240510,000000,87.29,87.97,85.87,87.25,1186248,0
+LPX.US,D,20240513,000000,88.01,88.38,87.32,88.14,1070963,0
+LPX.US,D,20240514,000000,88.8,90.03,88.285,89.65,940047,0
+LPX.US,D,20240515,000000,91.01,92.37,90.49,92.04,1955401,0
+LPX.US,D,20240516,000000,91.05,91.6672,89.65,89.67,1121555,0
+LPX.US,D,20240517,000000,90.04,90.48,88.71,90.42,904950,0
+LPX.US,D,20240520,000000,90.67,91.85,90.1,91.82,851938,0
+LPX.US,D,20240521,000000,91.31,92.41,90.5201,92.29,564606,0
+LPX.US,D,20240522,000000,91.62,91.96,89.34,89.39,747932,0
+LPX.US,D,20240523,000000,90.06,90.11,88.45,88.5,794728,0
+LPX.US,D,20240524,000000,89,89.965,88.2,89.88,572316,0
+LPX.US,D,20240528,000000,90.67,90.99,89.18,89.64,788680,0
+LPX.US,D,20240529,000000,88.61,89.67,87.97,88.87,1083909,0
+LPX.US,D,20240530,000000,89.17,90.92,89.17,90.73,980040,0
+LPX.US,D,20240531,000000,90.83,91.87,90.39,91.68,1080482,0
+LPX.US,D,20240603,000000,92,92.86,91.44,91.75,1665054,0
+LPX.US,D,20240604,000000,90.87,91.72,90.19,90.76,1013692,0
+LPX.US,D,20240605,000000,90.89,91.99,90.23,91.65,915117,0
+LPX.US,D,20240606,000000,91.71,93.83,91.71,93.04,1202457,0
+LPX.US,D,20240607,000000,91.56,92.475,89.85,89.98,1236404,0
+LPX.US,D,20240610,000000,89.03,91.4,88.73,91.13,1068322,0
+LPX.US,D,20240611,000000,90.23,92.54,90.06,92.08,1214093,0
+LPX.US,D,20240612,000000,94.47,95.7,93.22,93.61,1019523,0
+LPX.US,D,20240613,000000,93.23,93.67,91.88,93.62,669535,0
+LPX.US,D,20240614,000000,92.7,93.26,91.795,92.13,898528,0
+LPX.US,D,20240617,000000,88.885,90.45,85.84,88.89,1766856,0
+LPX.US,D,20240618,000000,88.65,89.09,87.4,88.64,601366,0
+LPX.US,D,20240620,000000,88,88.22,85.9265,86.63,809858,0
+LPX.US,D,20240621,000000,86.59,86.97,85.09,85.91,1379143,0
+LPX.US,D,20240624,000000,86.06,86.435,85.15,85.54,859141,0
+LPX.US,D,20240625,000000,85.58,85.655,82.57,82.82,968506,0
+LPX.US,D,20240626,000000,82.85,83.16,82.34,82.67,817578,0
+LPX.US,D,20240627,000000,82.88,83.79,82.22,82.39,568392,0
+LPX.US,D,20240628,000000,82.7,84.02,81.84,82.33,2653163,0
+LPX.US,D,20240701,000000,82.67,83.29,81.585,82.31,1079995,0
+LPX.US,D,20240702,000000,81.94,82,81.1,81.86,663534,0
+LPX.US,D,20240703,000000,82.24,83.79,82.21,83.11,410126,0
+LPX.US,D,20240705,000000,82.63,82.95,80.16,80.23,705298,0
+LPX.US,D,20240708,000000,80.66,81.795,80.19,80.79,894450,0
+LPX.US,D,20240709,000000,80.5,81.065,79.875,80.06,794187,0
+LPX.US,D,20240710,000000,80.36,80.92,79.2,80.88,620644,0
+LPX.US,D,20240711,000000,82.17,84.6,81.595,84.17,890581,0
+LPX.US,D,20240712,000000,84.5,86.06,84.5,85.66,937902,0
+LPX.US,D,20240715,000000,85.72,88.36,85.3,86.67,839647,0
+LPX.US,D,20240716,000000,87.56,89.82,87.37,89.63,586692,0
+LPX.US,D,20240717,000000,89.15,90.97,89.11,89.46,917295,0
+LPX.US,D,20240718,000000,88.9,91.08,88.711,88.91,1174427,0
+LPX.US,D,20240719,000000,88.66,89.23,87.75,89.02,567998,0
+LPX.US,D,20240722,000000,89.8,91.92,89.32,91.7,672142,0
+LPX.US,D,20240723,000000,91.42,93.1,90.835,92.67,521348,0
+LPX.US,D,20240724,000000,92.17,93.45,90.29,90.36,599840,0
+LPX.US,D,20240725,000000,90.8,97.23,90.8,95.78,997432,0
+LPX.US,D,20240726,000000,97.54,98.51,95.15,97.6,1037556,0
+LPX.US,D,20240729,000000,97.97,98.21,96.37,97.09,442774,0
+LPX.US,D,20240730,000000,97.05,98.9,96.76,98.71,439819,0
+LPX.US,D,20240731,000000,99.38,100.65,97.61,98.16,752699,0
+LPX.US,D,20240801,000000,98.35,100.14,95.03,96.72,746651,0
+LPX.US,D,20240802,000000,94.21,95,92.54,94.67,891047,0
+LPX.US,D,20240805,000000,89,93.16,88.07,91.81,878886,0
+LPX.US,D,20240806,000000,91.82,95.32,90.87,93.97,1198936,0
+LPX.US,D,20240807,000000,94.75,101.89,93.8,94.91,1840887,0
+LPX.US,D,20240808,000000,93.65,95.88,93.14,95.8,782614,0
+LPX.US,D,20240809,000000,95.8,96.59,94.93,95.37,631630,0
+LPX.US,D,20240812,000000,95.48,95.925,93.98,94.05,498221,0
+LPX.US,D,20240813,000000,94.79,95.91,93.5,95.08,648935,0
+LPX.US,D,20240814,000000,95.55,96.81,93.93,94.08,573934,0
+LPX.US,D,20240815,000000,95.23,96.46,94.83,95.53,554394,0
+LPX.US,D,20240816,000000,95.21,95.61,93.78,94.08,372693,0
+LPX.US,D,20240819,000000,94.23,94.36,93.53,93.6,371662,0
+LPX.US,D,20240820,000000,93.19,93.425,91.88,92.33,414480,0
+LPX.US,D,20240821,000000,92.88,93.93,92.42,93.8,326582,0
+LPX.US,D,20240822,000000,93.75,94.33,92.66,92.93,260177,0
+LPX.US,D,20240823,000000,93.76,97.41,92.99,97.18,528515,0
+LPX.US,D,20240826,000000,98.01,99.535,97.65,97.78,550640,0
+LPX.US,D,20240827,000000,96.96,98.65,96.72,97.09,503324,0
+LPX.US,D,20240828,000000,96.33,96.96,95.87,96.72,440419,0
+LPX.US,D,20240829,000000,97.24,98.46,97.045,97.7,369957,0
+LPX.US,D,20240830,000000,97.88,98.92,96.36,97.05,806857,0
+LPX.US,D,20240903,000000,96.55,97.32,93.98,94.25,514111,0
+LPX.US,D,20240904,000000,93.91,95.545,93.675,94.18,416724,0
+LPX.US,D,20240905,000000,94.46,94.825,92.53,93.3,261157,0
+LPX.US,D,20240906,000000,93.7,94.715,91.82,92.16,375098,0
+LPX.US,D,20240909,000000,92.12,94.74,92.085,93.26,643687,0
+LPX.US,D,20240910,000000,93.56,94.32,92.25,94.24,376377,0
+LPX.US,D,20240911,000000,93.44,94.39,91.74,94.25,364320,0
+LPX.US,D,20240912,000000,93.46,94.85,92.98,94.79,451638,0
+LPX.US,D,20240913,000000,95.19,98.91,95.19,97.92,698563,0
+LPX.US,D,20240916,000000,98.3,99.2,97.34,99.05,500005,0
+LPX.US,D,20240917,000000,99.41,101.84,99.03,100.78,524465,0
+LPX.US,D,20240918,000000,101.07,103.86,100.68,101.54,658393,0
+LPX.US,D,20240919,000000,104.47,105.35,103.45,104.14,587644,0
+LPX.US,D,20240920,000000,104.5,106.565,103.4501,105.55,2713427,0
+LPX.US,D,20240923,000000,105.91,106.81,104.09,106.47,878331,0
+LPX.US,D,20240924,000000,106.2,106.86,105.115,106.81,494242,0
+LPX.US,D,20240925,000000,107.33,107.48,104.841,105.25,496546,0
+LPX.US,D,20240926,000000,106.22,108.5,106.05,106.87,546348,0
+LPX.US,D,20240927,000000,107.75,108.28,106.16,107.2,357146,0
+LPX.US,D,20240930,000000,106.835,108.25,106.39,107.46,417903,0
+LPX.US,D,20241001,000000,107.87,109.73,106.94,108.4,617345,0
+LPX.US,D,20241002,000000,107.73,108.56,107.18,107.96,394654,0
+LPX.US,D,20241003,000000,107.19,107.93,105.74,106.58,527711,0
+LPX.US,D,20241004,000000,107.53,107.83,104.81,105.77,448396,0
+LPX.US,D,20241007,000000,105.02,108.83,104.27,108.21,698499,0
+LPX.US,D,20241008,000000,107.71,108.45,106.3,106.95,633117,0
+LPX.US,D,20241009,000000,107.08,107.49,106.33,106.77,637563,0
+LPX.US,D,20241010,000000,105.98,106.18,103.77,104.04,1066940,0
+LPX.US,D,20241011,000000,104.57,105.25,104.04,104.7,659226,0
+LPX.US,D,20241014,000000,104.7,104.7,103.56,103.89,906852,0
+LPX.US,D,20241015,000000,103.44,104.98,102.69,103.44,1465090,0
+LPX.US,D,20241016,000000,103.6,104.91,103.35,104.61,895015,0
+LPX.US,D,20241017,000000,104.05,105.03,102.84,103.44,587163,0
+LPX.US,D,20241018,000000,103.73,105.24,102.9,105.16,630971,0
+LPX.US,D,20241021,000000,104.48,105.54,102.98,103.07,433213,0
+LPX.US,D,20241022,000000,102.35,103.085,99.55,99.64,486836,0
+LPX.US,D,20241023,000000,99.43,100.81,98.75,100.07,583829,0
+LPX.US,D,20241024,000000,100.67,104.11,100.25,103.57,693150,0
+LPX.US,D,20241025,000000,103.98,104.7415,100.53,100.77,407080,0
+LPX.US,D,20241028,000000,101.26,102.595,100.57,102.19,484622,0
+LPX.US,D,20241029,000000,100.56,101.49,96.9,98.02,937790,0
+LPX.US,D,20241030,000000,98.02,100,98.02,98.66,471407,0
+LPX.US,D,20241031,000000,98.41,99.42,97.98,98.9,612733,0
+LPX.US,D,20241101,000000,98.98,101.81,98.9,100.49,837354,0
+LPX.US,D,20241104,000000,100.63,103.83,100.24,101.14,861065,0
+LPX.US,D,20241105,000000,105.55,112.055,105.55,108.5,1525887,0
+LPX.US,D,20241106,000000,113.04,113.04,106.12,108.14,1045671,0
+LPX.US,D,20241107,000000,108.25,110.23,107.64,108.82,458252,0
+LPX.US,D,20241108,000000,108.74,112.21,107.83,111.63,778122,0
+LPX.US,D,20241111,000000,113.48,114.26,112.26,112.32,471202,0
+LPX.US,D,20241112,000000,112.375,113.8,111.31,112.78,713489,0
+LPX.US,D,20241113,000000,113.345,113.98,110.79,111.45,432577,0
+LPX.US,D,20241114,000000,111.45,113.5,111.43,112.44,446733,0
+LPX.US,D,20241115,000000,112.91,114.33,111.8,111.97,646442,0
+LPX.US,D,20241118,000000,112.3,117.59,112.04,115.28,731468,0
+LPX.US,D,20241119,000000,114.64,114.64,111.09,111.66,730358,0
+LPX.US,D,20241120,000000,111,112.2,110.02,111.39,595056,0
+LPX.US,D,20241121,000000,112.61,114.648,111.575,114.4,456230,0
+LPX.US,D,20241122,000000,114.84,115.92,114.51,115.89,488558,0
+LPX.US,D,20241125,000000,117.07,122.87,117,120.22,1000728,0
+LPX.US,D,20241126,000000,119.235,119.924,117.635,118.96,479946,0
+LPX.US,D,20241127,000000,120.035,120.8,116.0601,116.64,427712,0
+LPX.US,D,20241129,000000,118.2352,118.61,116.63,118.2,230390,0
+LPX.US,D,20241202,000000,117.07,118.5,115.35,117.33,657515,0
+LPX.US,D,20241203,000000,117.33,119.56,116.12,117.25,397513,0
+LPX.US,D,20241204,000000,117.73,118.86,116.1701,117.75,481224,0
+LPX.US,D,20241205,000000,117.75,120.27,117.41,119.96,495322,0
+LPX.US,D,20241206,000000,120.85,121.5,118.71,120.27,413484,0
+LPX.US,D,20241209,000000,121,121.61,118.32,118.6,600306,0
+LPX.US,D,20241210,000000,117.45,119.15,115.26,116.62,492086,0
+LPX.US,D,20241211,000000,117.395,118.415,115.84,117.15,537069,0
+LPX.US,D,20241212,000000,117.37,117.39,115.25,115.43,349896,0
+LPX.US,D,20241213,000000,114.34,115.42,112.54,112.83,388574,0
+LPX.US,D,20241216,000000,112.59,114.55,112.01,113.67,509349,0
+LPX.US,D,20241217,000000,111.49,112.36,109.45,110.68,654421,0
+LPX.US,D,20241218,000000,110.985,111.35,103.815,104.04,816084,0
+LPX.US,D,20241219,000000,103.75,105.27,102.94,103.14,725575,0
+LPX.US,D,20241220,000000,103.05,105.29,102.67,104.4,2692677,0
+LPX.US,D,20241223,000000,105.14,105.14,102.425,103.93,501704,0
+LPX.US,D,20241224,000000,104.25,105.16,103.05,105.09,218710,0
+LPX.US,D,20241226,000000,104.19,105.07,103.515,104.77,366565,0
+LPX.US,D,20241227,000000,104.315,105.11,103.12,103.39,435919,0
+LPX.US,D,20241230,000000,103.025,103.82,101.95,103.43,328522,0
+LPX.US,D,20241231,000000,104.125,104.4375,103.3,103.55,553720,0
+LPX.US,D,20250102,000000,104.03,105.98,103.19,103.87,641157,0
+LPX.US,D,20250103,000000,104.87,107,103.68,106.89,567294,0
+LPX.US,D,20250106,000000,109.37,113.88,108.55,111.27,1129203,0
+LPX.US,D,20250107,000000,111.105,111.105,106.19,107.36,666593,0
+LPX.US,D,20250108,000000,107.2,107.2,104.7,106.55,522987,0
+LPX.US,D,20250110,000000,104.44,106.75,104.25,105.09,601443,0
+LPX.US,D,20250113,000000,105,106.66,104.48,105.7,614573,0
+LPX.US,D,20250114,000000,107.93,110.17,107.8,109.2,620878,0
+LPX.US,D,20250115,000000,112.61,115.05,111.37,114.42,609639,0
+LPX.US,D,20250116,000000,114.2275,115.87,113.6,115.55,496514,0
+LPX.US,D,20250117,000000,117.3,118.455,114.26,114.91,833180,0
+LPX.US,D,20250121,000000,117.26,118.2083,116.38,117.64,718260,0
+LPX.US,D,20250122,000000,118.185,118.41,115.625,116.16,468258,0
+LPX.US,D,20250123,000000,116.32,116.475,114.19,115.5,386840,0
+LPX.US,D,20250124,000000,115.755,116.39,114.16,115.06,561010,0
+LPX.US,D,20250127,000000,114.255,116.53,113.605,114.96,476219,0
+LPX.US,D,20250128,000000,114.1,115.085,112.48,114.67,494429,0
+LPX.US,D,20250129,000000,114.73,115.42,113.92,114.78,380048,0
+LPX.US,D,20250130,000000,115.055,118.855,114.52,118.15,566699,0
+LPX.US,D,20250131,000000,118.155,119.58,116.94,116.97,763103,0
+LPX.US,D,20250203,000000,113.718,118.26,110.6605,117.74,705021,0
+LPX.US,D,20250204,000000,117.605,117.95,115.06,116.62,522279,0
+LPX.US,D,20250205,000000,116.36,118.96,116.36,118.03,539937,0
+LPX.US,D,20250206,000000,119.91,119.91,115.84,117.72,518796,0
+LPX.US,D,20250207,000000,117.55,117.7525,115.06,115.22,388936,0
+LPX.US,D,20250210,000000,115.725,116.02,114.3901,114.51,421992,0
+LPX.US,D,20250211,000000,113.55,115.39,113,114.17,543525,0
+LPX.US,D,20250212,000000,112.12,112.885,110.2,110.73,653700,0
+LPX.US,D,20250213,000000,111.395,114.19,111.25,112.27,564847,0
+LPX.US,D,20250214,000000,112.6575,113.9676,111.01,112.36,427726,0
+LPX.US,D,20250218,000000,111.92,113.12,110.1898,112.94,785484,0
+LPX.US,D,20250219,000000,105.99,108.41,97.9,101.5,2325641,0
+LPX.US,D,20250220,000000,100.5,103.81,100.005,100.89,1313993,0
+LPX.US,D,20250221,000000,101.03,102.217,97.74,98.71,995053,0
+LPX.US,D,20250224,000000,98.755,99.5,96.68,97.7,649412,0
+LPX.US,D,20250225,000000,97.41,101.11,97.41,100.85,982563,0
+LPX.US,D,20250226,000000,101.32,103.255,99.51,100.02,802222,0
+LPX.US,D,20250227,000000,99.85,100.63,98.4,99.51,944144,0
+LPX.US,D,20250228,000000,99.51,99.845,97.8482,99.67,707168,0
+LPX.US,D,20250303,000000,99.745,102.49,97.55,97.98,992136,0
+LPX.US,D,20250304,000000,96.7,96.91,93,95.19,633224,0
+LPX.US,D,20250305,000000,95.745,96.87,94.63,96.17,580990,0
+LPX.US,D,20250306,000000,95.16,95.275,93.12,93.76,614091,0
+LPX.US,D,20250307,000000,94.145,94.325,90.16,92.83,632805,0
+LPX.US,D,20250310,000000,92.1,94.15,89.37,89.52,800428,0
+LPX.US,D,20250311,000000,89.675,91.455,88.705,89.56,745825,0
+LPX.US,D,20250312,000000,90.9,92.57,90.3075,91.78,910863,0
+LPX.US,D,20250313,000000,91.63,92.148,88.6,89.37,533970,0
+LPX.US,D,20250314,000000,90.385,91.8,90.08,91.55,469301,0
+LPX.US,D,20250317,000000,92.365,94.92,92.365,93.58,667745,0
+LPX.US,D,20250318,000000,93.56,93.56,92.58,92.61,383174,0
+LPX.US,D,20250319,000000,92.91,95.11,92.68,94.09,380304,0
+LPX.US,D,20250320,000000,93.11,94.71,92.43,93.4,385758,0
+LPX.US,D,20250321,000000,91.55,93.56,91.09,92.72,1061012,0
+LPX.US,D,20250324,000000,94.165,95.62,93.7311,95.14,565305,0
+LPX.US,D,20250325,000000,95.155,95.41,94.26,95.16,544325,0
+LPX.US,D,20250326,000000,95.46,96.4,93.83,94.76,388839,0
+LPX.US,D,20250327,000000,93.8,95.565,93.215,93.49,463416,0
+LPX.US,D,20250328,000000,93.49,93.708,91,91.55,303980,0
+LPX.US,D,20250331,000000,90.625,92.8,89.75,91.98,575680,0
+LPX.US,D,20250401,000000,91.08,93.59,90.87,91.18,979513,0
+LPX.US,D,20250402,000000,91.345,93.935,91.29,93.69,1133966,0
+LPX.US,D,20250403,000000,88.0427,91.59,86.835,87.21,640702,0
+LPX.US,D,20250404,000000,82.86,87.02,82,86.1,987747,0
+LPX.US,D,20250407,000000,83.035,87.04,80.402,83.2,971297,0
+LPX.US,D,20250408,000000,85.81,86.5,80.15,81.16,673577,0
+LPX.US,D,20250409,000000,80,90.72,78.82,89.68,761932,0
+LPX.US,D,20250410,000000,87.28,88,83.45,85.64,637630,0
+LPX.US,D,20250411,000000,84.68,87.04,83.34,86.38,469340,0
+LPX.US,D,20250414,000000,87.19,87.92,85.03,86.77,560325,0
+LPX.US,D,20250415,000000,85.97,87.78,85.305,85.69,350541,0
+LPX.US,D,20250416,000000,85.485,85.8424,82.67,83.83,432436,0
+LPX.US,D,20250417,000000,83.86,85.06,83.795,84.2,394270,0
+LPX.US,D,20250421,000000,83.5,83.59,81.35,82.36,298160,0
+LPX.US,D,20250422,000000,83.075,84.8899,82.61,84.11,502478,0
+LPX.US,D,20250423,000000,86.46,88.2,83.98,84.56,633308,0
+LPX.US,D,20250424,000000,84.685,87.11,84.64,87.03,404085,0
+LPX.US,D,20250425,000000,85.95,87.16,85.84,86.53,257511,0
+LPX.US,D,20250428,000000,86.415,87.345,85.97,87.18,426724,0
+LPX.US,D,20250429,000000,86.695,87.02,84.71,86.46,378650,0
+LPX.US,D,20250430,000000,85.39,86.53,83.21,86.31,912790,0
+LPX.US,D,20250501,000000,85.96,88.7,85.35,86.52,590417,0
+LPX.US,D,20250502,000000,87.765,88.265,86.36,87.54,735824,0
+LPX.US,D,20250505,000000,86.77,89.18,86.115,87.53,1216217,0
+LPX.US,D,20250506,000000,87.01,92.99,86.14,90.41,1820778,0
+LPX.US,D,20250507,000000,89.77,91.13,89.27,89.72,1228886,0
+LPX.US,D,20250508,000000,90.485,91.69,89.83,90.36,544485,0
+LPX.US,D,20250509,000000,90.775,91.87,89.84,90.61,1045092,0
+LPX.US,D,20250512,000000,94.25,95.77,93.37,94.5,590364,0
+LPX.US,D,20250513,000000,94.755,95.31,93.78,93.94,581027,0
+LPX.US,D,20250514,000000,93.96,94.1,92.41,92.7,754544,0
+LPX.US,D,20250515,000000,91.95,93.8,91.75,93.44,439851,0
+LPX.US,D,20250516,000000,93.58,95.59,93.54,95.48,793911,0
+LPX.US,D,20250519,000000,94.43,95.54,93.39,94.86,636356,0
+LPX.US,D,20250520,000000,93.66,94.49,91.71,92.09,715447,0
+LPX.US,D,20250521,000000,91.105,93.075,90.86,91.27,1485696,0
+LPX.US,D,20250522,000000,91.63,92.04,89.98,91.48,758917,0
+LPX.US,D,20250523,000000,90.25,93.48,90.13,92.64,832600,0
+LPX.US,D,20250527,000000,93.765,94.87,93.1,94.33,672595,0
+LPX.US,D,20250528,000000,94.075,94.12,89.67,89.71,978919,0
+LPX.US,D,20250529,000000,90.705,90.79,89.635,90.49,466880,0
+LPX.US,D,20250530,000000,90.26,90.49,89.515,90.07,728668,0
+LPX.US,D,20250602,000000,89.77,90.67,87.51,89.21,776314,0
+LPX.US,D,20250603,000000,88.98,91.83,88.52,91.16,873804,0
+LPX.US,D,20250604,000000,91.425,93.105,90.83,92.24,901989,0
+LPX.US,D,20250605,000000,92.54,93.44,91.76,92.47,562614,0
+LPX.US,D,20250606,000000,93.375,93.375,90.88,91.71,593907,0
+LPX.US,D,20250609,000000,92.31,92.605,91.585,92.47,545392,0
+LPX.US,D,20250610,000000,92.785,93,90.16,90.77,1710924,0
+LPX.US,D,20250611,000000,91.305,91.66,88.765,89,1372253,0
+LPX.US,D,20250612,000000,88.24,91.02,88.1401,90.46,682196,0
+LPX.US,D,20250613,000000,89.4,89.91,87.49,88.3,701933,0
+LPX.US,D,20250616,000000,88.81,90.01,88.355,88.53,639444,0
+LPX.US,D,20250617,000000,87.96,88.645,85.34,85.98,1352427,0
+LPX.US,D,20250618,000000,86.27,87.1625,85.6401,86.53,881332,0
+LPX.US,D,20250620,000000,86.705,87.69,86.1,86.6,1618588,0
+LPX.US,D,20250623,000000,86.003,88.03,85,87.81,779395,0
+LPX.US,D,20250624,000000,87.825,88.865,87.71,88.19,657881,0
+LPX.US,D,20250625,000000,87.88,88.11,86.0313,87.51,1424394,0
+LPX.US,D,20250626,000000,87.79,88.88,87.13,87.82,696441,0
+LPX.US,D,20250627,000000,87.865,88.37,86.4,87.71,2126534,0
+LPX.US,D,20250630,000000,87.765,87.765,85.85,85.99,824138,0
+LPX.US,D,20250701,000000,85.32,92.01,85.21,91.28,1275152,0
+LPX.US,D,20250702,000000,91.45,92.59,90.88,92.58,488352,0
+LPX.US,D,20250703,000000,92.15,92.53,91.265,91.77,578214,0
+LPX.US,D,20250707,000000,91,91.3133,88.71,89.48,501640,0
+LPX.US,D,20250708,000000,89.1601,90.74,89.1,89.91,494558,0
+LPX.US,D,20250709,000000,90.425,90.63,89.32,90.5,510484,0
+LPX.US,D,20250710,000000,90.9,97.62,90.355,96.48,1287439,0
+LPX.US,D,20250711,000000,94.54,95.585,92.7,92.91,528933,0
+LPX.US,D,20250714,000000,92.32,92.74,90.805,90.97,428155,0
+LPX.US,D,20250715,000000,91.43,91.43,87.06,87.12,470066,0
+LPX.US,D,20250716,000000,87.15,87.91,86.52,87.34,592055,0
+LPX.US,D,20250717,000000,87.525,89.025,87.34,88.56,576763,0
+LPX.US,D,20250718,000000,89.015,89.015,86.48,87.41,382306,0
+LPX.US,D,20250721,000000,88.575,88.575,85.93,86.07,364246,0
+LPX.US,D,20250722,000000,86.27,89.2665,86.27,88.89,551416,0
+LPX.US,D,20250723,000000,89.64,90.2,88.87,89.16,378636,0
+LPX.US,D,20250724,000000,88.39,89.19,87.49,88.48,596194,0
+LPX.US,D,20250725,000000,88.545,90.01,88.545,89.84,453139,0
+LPX.US,D,20250728,000000,90,90.38,88.925,89.46,389698,0
+LPX.US,D,20250729,000000,90.01,90.51,89.15,90.01,535533,0
+LPX.US,D,20250730,000000,90.09,91.79,89.73,90.82,976724,0
+LPX.US,D,20250731,000000,90.5,91.16,89.7425,90.41,996436,0
+LPX.US,D,20250801,000000,89.585,90.58,87.94,90.48,796551,0
+LPX.US,D,20250804,000000,90.73,92.16,90.23,91.83,809533,0
+LPX.US,D,20250805,000000,91.83,95.63,91.58,94.96,1127207,0
+LPX.US,D,20250806,000000,89.625,93.4,87.6856,93.24,2406809,0
+LPX.US,D,20250807,000000,93.88,94.29,91.93,92.54,1043764,0
+LPX.US,D,20250808,000000,92.4025,93.13,90.33,90.81,646098,0
+LPX.US,D,20250811,000000,90.79,90.97,89.65,90.04,712822,0
+LPX.US,D,20250812,000000,90.5,95.87,90.13,95.6,1339503,0
+LPX.US,D,20250813,000000,96.29,102.86,96.29,102.75,1347514,0
+LPX.US,D,20250814,000000,100.535,101.26,99.4716,100.37,859639,0
+LPX.US,D,20250815,000000,100.6051,101.08,99.065,99.51,809262,0
+LPX.US,D,20250818,000000,99.53,99.72,96.79,97.13,672155,0
+LPX.US,D,20250819,000000,97.96,99.085,97.4301,98.5,445062,0
+LPX.US,D,20250820,000000,96.57,97.81,92.59,92.82,1072276,0
+LPX.US,D,20250821,000000,92.1001,93.563,90.64,92.43,1252653,0
+LPX.US,D,20250822,000000,93.15,99.78,91.92,99.48,1315506,0
+LPX.US,D,20250825,000000,98.865,99.27,97.6,99.07,883693,0
+LPX.US,D,20250826,000000,98.265,99.435,97.31,97.34,1490681,0
+LPX.US,D,20250827,000000,96.585,97.84,96.06,96.17,882490,0
+LPX.US,D,20250828,000000,96.425,96.92,94.59,95.7,719847,0
+LPX.US,D,20250829,000000,95.885,96.1399,94.59,95.11,707262,0
+LPX.US,D,20250902,000000,94.06,94.06,92.6,93.21,586117,0
+LPX.US,D,20250903,000000,93.35,93.39,91.63,93.03,479684,0
+LPX.US,D,20250904,000000,93.565,96.78,93.51,96.76,1082531,0
+LPX.US,D,20250905,000000,97.4,101.2799,97.4,99.02,966650,0
+LPX.US,D,20250908,000000,98.4525,99.37,97.4,99.28,632480,0
+LPX.US,D,20250909,000000,98.515,98.54,94.995,95.72,440103,0
+LPX.US,D,20250910,000000,95.62,96.415,94.775,95.41,555424,0
+LPX.US,D,20250911,000000,96.08,97.88,95.81,97.74,480697,0
+LPX.US,D,20250912,000000,97.46,97.46,95.85,95.91,303948,0
+LPX.US,D,20250915,000000,96.465,96.52,94.3,94.97,579330,0
+LPX.US,D,20250916,000000,95.13,95.95,93.215,93.93,512135,0
+LPX.US,D,20250917,000000,93.95,96.41,90.05,90.34,905591,0
+LPX.US,D,20250918,000000,90.82,91.03,89.21,90.94,1136170,0
+LPX.US,D,20250919,000000,90.635,90.79,87.755,88.3,1442057,0
+LPX.US,D,20250922,000000,88.195,88.31,86.48,86.89,740508,0
+LPX.US,D,20250923,000000,87.27,87.998,85.81,86.09,681230,0
+LPX.US,D,20250924,000000,85.37,85.965,83,83.39,1241428,0
+LPX.US,D,20250925,000000,82.94,83.92,82.3,83.39,765990,0
+LPX.US,D,20250926,000000,83.655,85.02,83.19,84.72,769964,0
+LPX.US,D,20250929,000000,85.05,86.21,83.38,85.2,906629,0
+LPX.US,D,20250930,000000,84.745,89.02,84.675,88.84,1198085,0
+LPX.US,D,20251001,000000,88.84,90.3,88.44,90.18,993385,0
+LPX.US,D,20251002,000000,90.265,90.84,89.44,89.98,693358,0
+LPX.US,D,20251003,000000,90.385,90.9,89.345,90.41,1031234,0
+LPX.US,D,20251006,000000,90.41,90.875,87.945,89.19,567103,0
+LPX.US,D,20251007,000000,91.31,92.545,89.03,89.9,1129694,0
+LPX.US,D,20251008,000000,89.98,91,89.15,90.31,615736,0
+LPX.US,D,20251009,000000,93.11,94,89.04,90.1,858754,0
+LPX.US,D,20251010,000000,91.055,91.5,88.71,88.83,1110510,0
+LPX.US,D,20251013,000000,89.165,90.34,88.575,89.73,946114,0
+LPX.US,D,20251014,000000,89.37,93.85,89.08,92.79,803343,0
+LPX.US,D,20251015,000000,93.595,93.6,91.92,93.02,764345,0
+LPX.US,D,20251016,000000,93.74,93.74,89.41,90.26,632834,0
+LPX.US,D,20251017,000000,89.96,90.63,88.87,90.14,304490,0
+LPX.US,D,20251020,000000,90.53,91.265,90.19,90.75,397456,0
+LPX.US,D,20251021,000000,90.9361,93.08,89.95,92.65,544365,0
+LPX.US,D,20251022,000000,92.555,92.615,90.15,90.38,588709,0
+LPX.US,D,20251023,000000,90.17,91.03,88.42,90.76,673105,0
+LPX.US,D,20251024,000000,92.41,94.245,91.6214,92.78,704928,0
+LPX.US,D,20251027,000000,93.9,93.9,91.55,92.81,486361,0
+LPX.US,D,20251028,000000,91.985,92.26,91.08,91.4,543580,0
+LPX.US,D,20251029,000000,91.13,91.13,87.62,89.09,695043,0
+LPX.US,D,20251030,000000,87.878,90.175,87.878,88.22,528280,0
+LPX.US,D,20251031,000000,87.555,88.19,86.21,87.11,763005,0
+LPX.US,D,20251103,000000,86.865,87.06,85.22,86.07,638404,0
+LPX.US,D,20251104,000000,84.3,85.9,83.59,85.33,994261,0
+LPX.US,D,20251105,000000,83,83.11,78.03,78.18,3349836,0
+LPX.US,D,20251106,000000,77.34,79.26,76.37,77.22,1255682,0
+LPX.US,D,20251107,000000,76.74,78.67,76.25,78.5,1239523,0
+LPX.US,D,20251110,000000,79.35,79.35,76.56,76.83,1320348,0
+LPX.US,D,20251111,000000,77.48,78.315,77.01,77.72,774146,0
+LPX.US,D,20251112,000000,78.31,78.56,76.33,77.87,819642,0
+LPX.US,D,20251113,000000,77.61,78.25,75.22,75.87,866039,0
+LPX.US,D,20251114,000000,75.08,75.46,74.01,75.41,841959,0
+LPX.US,D,20251117,000000,74.57,75.46,73.42,74.6,1421714,0
+LPX.US,D,20251118,000000,74.13,75.63,73.74,74.66,638729,0
+LPX.US,D,20251119,000000,74.75,75.38,74.02,74.99,714579,0
+LPX.US,D,20251120,000000,75.545,76.04,74.17,74.65,852986,0
+LPX.US,D,20251121,000000,74.92,79.1,74.92,77.75,920493,0
+LPX.US,D,20251124,000000,77.18,77.67,76.6,77.54,889609,0
+LPX.US,D,20251125,000000,78.49,81.95,78.1,81.38,1190686,0
+LPX.US,D,20251126,000000,80.905,82.07,80.81,81.5,864596,0
+LPX.US,D,20251128,000000,81.6,82.635,81.52,82.01,1106154,0
+LPX.US,D,20251201,000000,81.425,83.68,80.95,82.06,918697,0
+LPX.US,D,20251202,000000,81.15,82.21,81.15,81.84,848624,0
+LPX.US,D,20251203,000000,82.1635,83.24,82.03,82.75,567910,0
+LPX.US,D,20251204,000000,82.67,83.5,81.87,82.19,671798,0
+LPX.US,D,20251205,000000,82.04,85.33,82.04,84.21,987095,0
+LPX.US,D,20251208,000000,84.01,85.05,83.3601,84.6,761126,0
+LPX.US,D,20251209,000000,84.42,84.59,83.28,83.86,696802,0
+LPX.US,D,20251210,000000,84.025,87.8,83.79,87.12,1462943,0
+LPX.US,D,20251211,000000,87.31,88.47,87.31,87.67,1353177,0
+LPX.US,D,20251212,000000,87.875,88.7,86.58,86.67,1828336,0
+LPX.US,D,20251215,000000,87,87.17,85.77,85.91,1259557,0
+LPX.US,D,20251216,000000,85.87,86.43,84.15,84.44,839693,0
+LPX.US,D,20251217,000000,83.91,85.12,83.46,84.44,437448,0
+LPX.US,D,20251218,000000,85.04,86.48,84.975,85.21,662904,0
+LPX.US,D,20251219,000000,84.375,84.42,79.01,80.81,3218036,0
+LPX.US,D,20251222,000000,80.8,82.78,80.8,82.44,736135,0
+LPX.US,D,20251223,000000,82.49,82.55,81.31,81.99,473625,0
+LPX.US,D,20251224,000000,82.7925,83.08,82.1,82.55,198715,0
+LPX.US,D,20251226,000000,82.34,83.08,82.09,82.97,398264,0
+LPX.US,D,20251229,000000,82.905,83.16,81.75,81.92,1235600,0
+LPX.US,D,20251230,000000,81.805,82.66,81.07,82.32,986863,0
+LPX.US,D,20251231,000000,82.17,82.23,80.66,80.76,354937,0
+LPX.US,D,20260102,000000,80.945,82.0925,79.56,81.73,834625,0
+LPX.US,D,20260105,000000,81.595,84.49,81.19,83.89,603937,0
+LPX.US,D,20260106,000000,84.005,85.33,83.5,85.11,753354,0
+LPX.US,D,20260107,000000,85.24,85.68,78.86,79.15,1233844,0
+LPX.US,D,20260108,000000,78.08,85.69,77.865,84.48,1435112,0
+LPX.US,D,20260109,000000,85.34,92.37,85.34,92.05,1985660,0
+LPX.US,D,20260112,000000,90.935,91.48,89.8,91.38,1718049,0
+LPX.US,D,20260113,000000,91.38,92.31,90.91,91.34,1663547,0
+LPX.US,D,20260114,000000,91.545,93.58,90.13,91.99,2259387,0
+LPX.US,D,20260115,000000,92.895,94.07,91.43,93.71,842070,0
+LPX.US,D,20260116,000000,93.385,94.11,92.46,93.14,829478,0
+LPX.US,D,20260120,000000,91.52,92.37,90.95,91.92,484843,0
+LPX.US,D,20260121,000000,92.53,93.945,91.8975,92.17,709732,0
+LPX.US,D,20260122,000000,92.52,94.04,91.6,92.61,984231,0
+LPX.US,D,20260123,000000,92,92.7,91.0095,91.25,514947,0
+LPX.US,D,20260126,000000,91.525,91.8,89.33,90.61,511828,0
+LPX.US,D,20260127,000000,90.295,90.44,87.66,88.01,814354,0
+LPX.US,D,20260128,000000,87.74,89.51,87.15,88.43,855090,0
+LPX.US,D,20260129,000000,88.15,88.15,84.15,86.44,940766,0
+LPX.US,D,20260130,000000,85.85,85.935,83.32,83.74,940525,0
+LPX.US,D,20260202,000000,83.74,85.61,83.15,84.76,836462,0
+LPX.US,D,20260203,000000,83.93,91.42,83.93,89.17,1592006,0
+LPX.US,D,20260204,000000,90.25,95.7,89.51,94.19,2019348,0
+LPX.US,D,20260205,000000,95.92,95.93,92.96,93.83,1870970,0
+LPX.US,D,20260206,000000,94.625,97.45,94.365,96.97,1145981,0
+LPX.US,D,20260209,000000,96.82,98.735,96.06,98.57,788836,0
+LPX.US,D,20260210,000000,96.485,100.34,96.08,96.59,2180408,0
+LPX.US,D,20260211,000000,97.17,97.96,94.73,97.01,1237069,0
+LPX.US,D,20260212,000000,97.785,99.31,93.675,93.89,937438,0
+LPX.US,D,20260213,000000,94.435,95.4,92.78,93.62,1739781,0
+LPX.US,D,20260217,000000,90.02,91.38,86.5625,88.86,3114479,0
+LPX.US,D,20260218,000000,89.15,90.025,86.24,86.27,1340413,0
diff --git a/daily/us/nyse stocks/1/mas.us.txt b/daily/us/nyse stocks/1/mas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9960c310404de84c67225a40f5fa59dd840bea5e
--- /dev/null
+++ b/daily/us/nyse stocks/1/mas.us.txt	
@@ -0,0 +1,10756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAS.US,D,19830610,000000,3.60122,3.67421,3.58667,3.63044,637386.952161,0
+MAS.US,D,19830613,000000,3.60122,3.63044,3.53552,3.63044,676817.70717327,0
+MAS.US,D,19830614,000000,3.65966,3.68878,3.63044,3.67421,634652.3762359,0
+MAS.US,D,19830615,000000,3.645,3.71819,3.63044,3.70383,546489.24178212,0
+MAS.US,D,19830616,000000,3.70383,3.91532,3.70383,3.90086,1236450.1951025,0
+MAS.US,D,19830617,000000,3.93017,4.17079,3.93017,4.17079,1644400.1277214,0
+MAS.US,D,19830620,000000,4.14177,4.30998,4.14177,4.25165,760053.52210697,0
+MAS.US,D,19830621,000000,4.2366,4.29493,4.2366,4.26581,703100.13318354,0
+MAS.US,D,19830622,000000,4.35366,4.41907,4.29493,4.41907,832880.66681869,0
+MAS.US,D,19830623,000000,4.4775,4.4775,4.38248,4.39753,567300.48280024,0
+MAS.US,D,19830624,000000,4.38248,4.39753,4.26581,4.29493,394259.77128672,0
+MAS.US,D,19830627,000000,4.26581,4.28086,4.17079,4.20778,283103.83450058,0
+MAS.US,D,19830628,000000,4.17079,4.20778,4.08324,4.11235,424925.65134498,0
+MAS.US,D,19830629,000000,4.08324,4.11235,3.99559,4.0248,333477.97606814,0
+MAS.US,D,19830630,000000,4.05392,4.05392,3.91532,3.94434,462710.57794728,0
+MAS.US,D,19830701,000000,3.98093,4.0248,3.93017,3.99559,129779.51706417,0
+MAS.US,D,19830705,000000,3.95958,3.98093,3.90086,3.98093,102399.19439994,0
+MAS.US,D,19830706,000000,3.98093,4.01034,3.85719,3.87144,161535.16120857,0
+MAS.US,D,19830707,000000,3.8863,3.98093,3.87144,3.90086,971967.90773798,0
+MAS.US,D,19830708,000000,3.91532,3.91532,3.84223,3.8863,135249.68548536,0
+MAS.US,D,19830711,000000,3.91532,3.91532,3.85719,3.90086,191651.07636888,0
+MAS.US,D,19830712,000000,3.91532,3.98852,3.73255,3.73255,555800.01535016,0
+MAS.US,D,19830713,000000,3.70383,3.70383,3.645,3.70383,732668.11658786,0
+MAS.US,D,19830714,000000,3.84223,3.8863,3.67421,3.8863,207533.98129596,0
+MAS.US,D,19830715,000000,3.8863,3.91532,3.84223,3.91532,131969.2109462,0
+MAS.US,D,19830718,000000,3.91532,3.95958,3.8863,3.93017,239293.69172425,0
+MAS.US,D,19830719,000000,3.90086,3.95958,3.90086,3.93017,293504.37215477,0
+MAS.US,D,19830720,000000,3.98852,4.05392,3.94434,4.0248,474755.92744044,0
+MAS.US,D,19830721,000000,4.0248,4.11235,3.95958,3.95958,357027.85929528,0
+MAS.US,D,19830722,000000,3.93017,3.97385,3.90086,3.95958,347719.11886918,0
+MAS.US,D,19830725,000000,3.95958,3.97385,3.93017,3.95958,93090.453973846,0
+MAS.US,D,19830726,000000,3.95958,3.97385,3.91532,3.97385,455590.51483226,0
+MAS.US,D,19830727,000000,3.94434,3.97385,3.93017,3.94434,236561.14894111,0
+MAS.US,D,19830728,000000,3.8863,3.91532,3.70383,3.73255,731573.26964684,0
+MAS.US,D,19830729,000000,3.645,3.74741,3.645,3.74741,560725.30172828,0
+MAS.US,D,19830801,000000,3.71819,3.74741,3.53552,3.53552,445181.84461027,0
+MAS.US,D,19830802,000000,3.56473,3.645,3.55017,3.5793,1143358.7245576,0
+MAS.US,D,19830803,000000,3.5793,3.59355,3.53552,3.55017,639030.74742899,0
+MAS.US,D,19830804,000000,3.46252,3.53552,3.39682,3.5065,1976236.3416634,0
+MAS.US,D,19830805,000000,3.5065,3.59355,3.49174,3.49174,587009.76088052,0
+MAS.US,D,19830808,000000,3.43341,3.47718,3.39682,3.41097,814260.13625358,0
+MAS.US,D,19830809,000000,3.41097,3.43341,3.33819,3.39682,470924.47143237,0
+MAS.US,D,19830810,000000,3.39682,3.43341,3.39682,3.41097,209722.65860701,0
+MAS.US,D,19830811,000000,3.43341,3.52095,3.43341,3.52095,545397.44455403,0
+MAS.US,D,19830812,000000,3.55017,3.60861,3.55017,3.5793,441355.47145708,0
+MAS.US,D,19830815,000000,3.5793,3.67421,3.56473,3.65966,664219.34306923,0
+MAS.US,D,19830816,000000,3.67421,3.68878,3.59355,3.65966,119371.86341315,0
+MAS.US,D,19830817,000000,3.63044,3.85719,3.59355,3.82797,156061.94307445,0
+MAS.US,D,19830818,000000,3.94434,3.95958,3.73255,3.77691,211916.41877295,0
+MAS.US,D,19830819,000000,3.82797,3.82797,3.77691,3.77691,86518.322614811,0
+MAS.US,D,19830822,000000,3.82797,3.91532,3.82797,3.91532,237649.89645627,0
+MAS.US,D,19830823,000000,3.93017,3.97385,3.87144,3.94434,252981.81991442,0
+MAS.US,D,19830824,000000,3.91532,3.91532,3.77691,3.77691,288023.02145285,0
+MAS.US,D,19830825,000000,3.76206,3.77691,3.67421,3.71819,163730.95451645,0
+MAS.US,D,19830826,000000,3.71819,3.71819,3.645,3.67421,158253.67009845,0
+MAS.US,D,19830829,000000,3.65966,3.71819,3.645,3.67421,94737.298954764,0
+MAS.US,D,19830830,000000,3.645,3.70383,3.645,3.65966,173585.59355659,0
+MAS.US,D,19830831,000000,3.68878,3.8863,3.68878,3.8863,623154.95849874,0
+MAS.US,D,19830901,000000,3.8863,3.8863,3.79128,3.8863,126491.92652819,0
+MAS.US,D,19830902,000000,3.91532,3.95958,3.91532,3.95958,175229.38882459,0
+MAS.US,D,19830906,000000,3.94434,3.98852,3.85719,3.8863,273792.04436156,0
+MAS.US,D,19830907,000000,4.00316,4.03966,3.97385,3.98852,609463.78059565,0
+MAS.US,D,19830908,000000,4.00316,4.06898,3.97385,4.05392,421096.22847886,0
+MAS.US,D,19830909,000000,4.0248,4.06898,4.0248,4.06898,298979.62343083,0
+MAS.US,D,19830912,000000,4.098,4.17079,4.08324,4.08324,329098.58830407,0
+MAS.US,D,19830913,000000,4.098,4.15653,4.03966,4.12711,584274.16838444,0
+MAS.US,D,19830914,000000,4.098,4.098,4.05392,4.06898,1503120.1432071,0
+MAS.US,D,19830915,000000,4.06898,4.06898,4.00316,4.00316,181245.45585982,0
+MAS.US,D,19830916,000000,4.00316,4.08324,4.00316,4.08324,152227.43735346,0
+MAS.US,D,19830919,000000,4.098,4.12711,4.08324,4.11235,311575.95439291,0
+MAS.US,D,19830920,000000,4.12711,4.2366,4.12711,4.18613,720622.7670947,0
+MAS.US,D,19830921,000000,4.20029,4.29493,4.20029,4.2366,1053552.8114068,0
+MAS.US,D,19830922,000000,4.2366,4.25165,4.20029,4.20029,379476.79615554,0
+MAS.US,D,19830923,000000,4.18613,4.18613,4.15653,4.18613,246415.78798125,0
+MAS.US,D,19830926,000000,4.20029,4.29493,4.18613,4.29493,463808.47460124,0
+MAS.US,D,19830927,000000,4.29493,4.29493,4.22213,4.2366,330195.46838704,0
+MAS.US,D,19830928,000000,4.25165,4.25165,4.20029,4.25165,117186.23581502,0
+MAS.US,D,19830929,000000,4.25165,4.25165,4.08324,4.098,203702.52528789,0
+MAS.US,D,19830930,000000,4.098,4.17079,4.06898,4.17079,143468.66182531,0
+MAS.US,D,19831003,000000,4.12711,4.14177,3.98852,4.00316,338952.21077324,0
+MAS.US,D,19831004,000000,3.97385,4.03966,3.97385,4.00316,1473006.2611887,0
+MAS.US,D,19831005,000000,4.03966,4.05392,3.91532,3.98852,1754463.2507084,0
+MAS.US,D,19831006,000000,3.97385,4.06898,3.97385,4.06898,424375.68644703,0
+MAS.US,D,19831007,000000,4.12711,4.25165,4.12711,4.25165,294056.37019468,0
+MAS.US,D,19831010,000000,4.28086,4.3391,4.28086,4.3391,107873.42910502,0
+MAS.US,D,19831011,000000,4.36851,4.41907,4.15653,4.25165,587557.69263652,0
+MAS.US,D,19831012,000000,4.22213,4.25165,4.17079,4.17079,179057.79511973,0
+MAS.US,D,19831013,000000,4.14177,4.26581,4.12711,4.25165,117186.23581502,0
+MAS.US,D,19831014,000000,4.25165,4.25165,4.0248,4.03966,200959.81679497,0
+MAS.US,D,19831017,000000,4.00316,4.05392,3.98852,4.0248,199322.12095284,0
+MAS.US,D,19831018,000000,4.00316,4.00316,3.86426,3.8863,374001.54487948,0
+MAS.US,D,19831019,000000,3.77691,3.86426,3.77691,3.86426,172492.77975753,0
+MAS.US,D,19831020,000000,3.8863,3.95958,3.86426,3.95958,252438.97101331,0
+MAS.US,D,19831021,000000,3.95958,3.95958,3.83505,3.8863,222318.98956908,0
+MAS.US,D,19831024,000000,3.84952,3.8863,3.83505,3.8863,150585.67522741,0
+MAS.US,D,19831025,000000,3.91532,3.95958,3.86426,3.95958,607272.05357167,0
+MAS.US,D,19831026,000000,3.94434,3.94434,3.86426,3.91532,115536.34112117,0
+MAS.US,D,19831027,000000,3.91532,3.93017,3.84952,3.86426,74470.93997971,0
+MAS.US,D,19831028,000000,3.83505,3.84952,3.70383,3.73255,475304.87576742,0
+MAS.US,D,19831031,000000,3.74741,3.76206,3.70383,3.71819,165367.63378762,0
+MAS.US,D,19831101,000000,3.71819,3.74741,3.68168,3.70383,183987.14778175,0
+MAS.US,D,19831102,000000,3.70383,3.74741,3.68168,3.74741,250794.15917434,0
+MAS.US,D,19831103,000000,3.65218,3.71819,3.62316,3.66703,695432.13831252,0
+MAS.US,D,19831104,000000,3.66703,3.68168,3.63782,3.65218,146751.16950641,0
+MAS.US,D,19831107,000000,3.65218,3.65218,3.5793,3.62316,432591.61307405,0
+MAS.US,D,19831108,000000,3.59355,3.62316,3.55017,3.59355,407404.03400479,0
+MAS.US,D,19831109,000000,3.59355,3.79128,3.59355,3.77691,1295038.2301551,0
+MAS.US,D,19831110,000000,3.77691,3.80584,3.74741,3.77691,1016319.8828444,0
+MAS.US,D,19831111,000000,3.76206,3.76206,3.63782,3.74741,879970.26756319,0
+MAS.US,D,19831114,000000,3.76206,3.86426,3.76206,3.84952,585917.96365242,0
+MAS.US,D,19831115,000000,3.82058,3.86426,3.79128,3.83505,487353.27497349,0
+MAS.US,D,19831116,000000,3.86426,4.08324,3.86426,4.06898,357574.77448031,0
+MAS.US,D,19831117,000000,4.04714,4.22932,4.04714,4.20029,475304.87576742,0
+MAS.US,D,19831118,000000,4.20029,4.25165,4.12711,4.15653,400832.91921673,0
+MAS.US,D,19831121,000000,4.14177,4.14177,4.08324,4.11235,179605.72687572,0
+MAS.US,D,19831122,000000,4.08324,4.08324,3.98852,4.03237,419452.43321086,0
+MAS.US,D,19831123,000000,4.06898,4.11235,4.01753,4.098,561820.1486693,0
+MAS.US,D,19831125,000000,4.12711,4.14177,4.12711,4.14177,357027.85929528,0
+MAS.US,D,19831128,000000,4.14177,4.15653,4.098,4.11235,176323.21919463,0
+MAS.US,D,19831129,000000,4.11235,4.29493,4.098,4.28086,688317.15805237,0
+MAS.US,D,19831130,000000,4.29493,4.30998,4.26581,4.28086,185633.99276267,0
+MAS.US,D,19831201,000000,4.22932,4.28086,4.22932,4.22932,168111.35885151,0
+MAS.US,D,19831202,000000,4.26581,4.30998,4.21495,4.26581,238749.82625217,0
+MAS.US,D,19831205,000000,4.22932,4.25165,4.04714,4.08324,297887.82620275,0
+MAS.US,D,19831206,000000,4.11235,4.15653,4.098,4.15653,164825.80145748,0
+MAS.US,D,19831207,000000,4.12711,4.15653,4.06898,4.11235,106234.71669192,0
+MAS.US,D,19831208,000000,4.12711,4.26581,4.11235,4.26581,274886.89130258,0
+MAS.US,D,19831209,000000,4.26581,4.26581,4.20029,4.20029,158253.67009845,0
+MAS.US,D,19831212,000000,4.20029,4.21495,4.14177,4.14177,229989.01758207,0
+MAS.US,D,19831213,000000,4.14177,4.18613,4.14177,4.17079,82687.883177712,0
+MAS.US,D,19831214,000000,4.14177,4.18613,4.08324,4.15653,395354.61822774,0
+MAS.US,D,19831215,000000,4.14177,4.14177,4.01753,4.04714,249698.29566235,0
+MAS.US,D,19831216,000000,4.04714,4.12711,4.03237,4.098,185633.99276267,0
+MAS.US,D,19831219,000000,4.08324,4.098,4.00316,4.08324,239841.62348026,0
+MAS.US,D,19831220,000000,4.11235,4.14177,4.098,4.12711,559085.57274419,0
+MAS.US,D,19831221,000000,4.12711,4.17079,4.098,4.11235,644512.09813091,0
+MAS.US,D,19831222,000000,4.12711,4.17079,4.11235,4.11235,268859.64198662,0
+MAS.US,D,19831223,000000,4.14177,4.14177,4.08324,4.12711,102945.09301399,0
+MAS.US,D,19831227,000000,4.098,4.15653,4.08324,4.15653,354833.08255837,0
+MAS.US,D,19831228,000000,4.12711,4.12711,4.04714,4.06898,470376.53967636,0
+MAS.US,D,19831229,000000,4.06898,4.098,4.04714,4.098,211367.47044598,0
+MAS.US,D,19831230,000000,4.08324,4.11235,4.08324,4.11235,49285.394052395,0
+MAS.US,D,19840103,000000,4.098,4.12711,4.01753,4.06898,989488.50850719,0
+MAS.US,D,19840104,000000,4.03237,4.06898,4.01753,4.03237,161535.16120857,0
+MAS.US,D,19840105,000000,4.06898,4.11235,3.98852,4.11235,808238.98636347,0
+MAS.US,D,19840106,000000,4.11235,4.11235,4.03237,4.08324,464351.32350236,0
+MAS.US,D,19840109,000000,4.098,4.11235,4.06898,4.11235,351550.57487726,0
+MAS.US,D,19840110,000000,4.098,4.12711,4.03237,4.098,762789.11460305,0
+MAS.US,D,19840111,000000,4.11235,4.12711,4.06898,4.08324,493923.37319058,0
+MAS.US,D,19840112,000000,4.06898,4.08324,4.01753,4.08324,915018.58509845,0
+MAS.US,D,19840113,000000,4.08324,4.11235,4.04714,4.04714,332388.21198201,0
+MAS.US,D,19840116,000000,4.03237,4.08324,4.01753,4.01753,183443.28230966,0
+MAS.US,D,19840117,000000,3.98852,4.04714,3.95958,4.03237,749092.85384509,0
+MAS.US,D,19840118,000000,4.04714,4.04714,3.95958,4.00316,1471363.4824917,0
+MAS.US,D,19840119,000000,3.98852,4.01753,3.83505,3.84952,487353.27497349,0
+MAS.US,D,19840120,000000,3.86426,3.95958,3.86426,3.95958,763879.89526017,0
+MAS.US,D,19840123,000000,3.93017,3.94434,3.87882,3.89348,331288.28218612,0
+MAS.US,D,19840124,000000,3.89348,3.89348,3.84952,3.84952,294056.37019468,0
+MAS.US,D,19840125,000000,3.87882,3.90804,3.86426,3.89348,362504.12714232,0
+MAS.US,D,19840126,000000,3.86426,3.89348,3.84952,3.87882,469282.70930632,0
+MAS.US,D,19840127,000000,3.87882,3.87882,3.79128,3.83505,768811.28106413,0
+MAS.US,D,19840130,000000,3.86426,3.89348,3.80584,3.82058,168111.35885151,0
+MAS.US,D,19840131,000000,3.80584,3.93017,3.77691,3.84952,357027.85929528,0
+MAS.US,D,19840201,000000,3.84952,3.90804,3.84952,3.89348,796187.53744446,0
+MAS.US,D,19840202,000000,3.89348,3.89348,3.82058,3.82058,524037.25520894,0
+MAS.US,D,19840203,000000,3.84952,3.86426,3.65218,3.69576,261747.71143939,0
+MAS.US,D,19840206,000000,3.63782,3.69576,3.60861,3.60861,837803.92005486,0
+MAS.US,D,19840207,000000,3.49911,3.59355,3.42642,3.55735,540470.12503396,0
+MAS.US,D,19840208,000000,3.54299,3.66703,3.48456,3.62316,669699.67720018,0
+MAS.US,D,19840209,000000,3.62316,3.62316,3.42642,3.44039,774837.51380913,0
+MAS.US,D,19840210,000000,3.49911,3.5721,3.44039,3.44039,363594.90779943,0
+MAS.US,D,19840213,000000,3.45544,3.45544,3.42642,3.44039,467639.93060932,0
+MAS.US,D,19840214,000000,3.45544,3.49911,3.44039,3.48456,756760.84871611,0
+MAS.US,D,19840215,000000,3.49911,3.49911,3.42642,3.46999,1033842.5167556,0
+MAS.US,D,19840216,000000,3.46999,3.52823,3.44039,3.51357,708025.41956166,0
+MAS.US,D,19840217,000000,3.49911,3.49911,3.31634,3.3307,864639.36067602,0
+MAS.US,D,19840221,000000,3.27256,3.28684,3.14833,3.17745,770449.99347725,0
+MAS.US,D,19840222,000000,3.14833,3.17745,3.1195,3.16308,915018.58509845,0
+MAS.US,D,19840223,000000,3.14833,3.17745,3.14833,3.14833,372356.73304051,0
+MAS.US,D,19840224,000000,3.17745,3.45544,3.17745,3.45544,330742.38357206,0
+MAS.US,D,19840227,000000,3.45544,3.49911,3.40449,3.42642,695432.13831252,0
+MAS.US,D,19840228,000000,3.44039,3.45544,3.3307,3.3307,504873.87574271,0
+MAS.US,D,19840229,000000,3.3307,3.3307,3.22161,3.27256,305550.7382189,0
+MAS.US,D,19840301,000000,3.30178,3.31634,3.22161,3.31634,236005.08461731,0
+MAS.US,D,19840302,000000,3.31634,3.38953,3.31634,3.34556,347168.13740026,0
+MAS.US,D,19840305,000000,3.34556,3.44039,3.31634,3.44039,233819.45701917,0
+MAS.US,D,19840306,000000,3.40449,3.42642,3.38953,3.38953,410693.65768273,0
+MAS.US,D,19840307,000000,3.38953,3.40449,3.30178,3.40449,524037.25520894,0
+MAS.US,D,19840308,000000,3.37468,3.37468,3.34556,3.36031,780857.64712826,0
+MAS.US,D,19840309,000000,3.54299,3.60861,3.51357,3.51357,366882.49833542,0
+MAS.US,D,19840312,000000,3.52823,3.52823,3.37468,3.40449,224509.7000221,0
+MAS.US,D,19840313,000000,3.45544,3.48456,3.42642,3.44039,759500.50749609,0
+MAS.US,D,19840314,000000,3.42642,3.42642,3.34556,3.38953,539368.16209611,0
+MAS.US,D,19840315,000000,3.37468,3.38953,3.37468,3.38953,298979.62343083,0
+MAS.US,D,19840316,000000,3.42642,3.62316,3.42642,3.52823,1172926.707962,0
+MAS.US,D,19840319,000000,3.52823,3.54299,3.48456,3.49911,318696.01750793,0
+MAS.US,D,19840320,000000,3.54299,3.65218,3.52823,3.65218,496655.91597373,0
+MAS.US,D,19840321,000000,3.62316,3.63782,3.55735,3.5721,429311.13853491,0
+MAS.US,D,19840322,000000,3.5721,3.62316,3.52823,3.5721,658199.2097501,0
+MAS.US,D,19840323,000000,3.59355,3.59355,3.52823,3.54299,381120.59142352,0
+MAS.US,D,19840326,000000,3.52823,3.59355,3.51357,3.59355,467089.96571136,0
+MAS.US,D,19840327,000000,3.59355,3.60861,3.49911,3.52823,649984.29969405,0
+MAS.US,D,19840328,000000,3.51357,3.54299,3.49911,3.49911,429851.95429407,0
+MAS.US,D,19840329,000000,3.52823,3.59355,3.51357,3.55735,310482.12402287,0
+MAS.US,D,19840330,000000,3.52823,3.54299,3.48456,3.51357,359215.52003536,0
+MAS.US,D,19840402,000000,3.5721,3.65218,3.54299,3.54299,349356.81471132,0
+MAS.US,D,19840403,000000,3.54299,3.54299,3.40449,3.46999,263936.38875045,0
+MAS.US,D,19840404,000000,3.42642,3.46999,3.42642,3.46999,1243019.2767486,0
+MAS.US,D,19840405,000000,3.46999,3.48456,3.42642,3.46999,130870.29772128,0
+MAS.US,D,19840406,000000,3.49911,3.51357,3.45544,3.48456,506515.63786874,0
+MAS.US,D,19840409,000000,3.49911,3.51357,3.42642,3.42642,163182.00618948,0
+MAS.US,D,19840410,000000,3.48456,3.49911,3.42642,3.45544,442452.35154004,0
+MAS.US,D,19840411,000000,3.46999,3.46999,3.44039,3.44039,366882.49833542,0
+MAS.US,D,19840412,000000,3.45544,3.45544,3.36031,3.44039,186725.78999077,0
+MAS.US,D,19840413,000000,3.44039,3.44039,3.37468,3.37468,441355.47145708,0
+MAS.US,D,19840416,000000,3.38953,3.44787,3.37468,3.40449,194938.66690486,0
+MAS.US,D,19840417,000000,3.40449,3.40449,3.34556,3.37468,865735.22418801,0
+MAS.US,D,19840418,000000,3.37468,3.37468,3.31634,3.31634,202059.74659087,0
+MAS.US,D,19840419,000000,3.31634,3.34556,3.26529,3.26529,238199.86135421,0
+MAS.US,D,19840423,000000,3.29431,3.3307,3.23598,3.25063,229437.01954217,0
+MAS.US,D,19840424,000000,3.26529,3.3307,3.25063,3.29431,839996.66364981,0
+MAS.US,D,19840425,000000,3.3307,3.37468,3.3307,3.37468,179605.72687572,0
+MAS.US,D,19840426,000000,3.40449,3.41865,3.36031,3.36031,234366.37220419,0
+MAS.US,D,19840427,000000,3.37468,3.40449,3.34556,3.38953,789072.55718432,0
+MAS.US,D,19840430,000000,3.41865,3.43341,3.40449,3.41865,258461.13747439,0
+MAS.US,D,19840501,000000,3.41865,3.43341,3.38953,3.41865,303909.99266383,0
+MAS.US,D,19840502,000000,3.41865,3.43341,3.38953,3.43341,909535.20125457,0
+MAS.US,D,19840503,000000,3.43341,3.43341,3.40449,3.43341,548134.05362109,0
+MAS.US,D,19840504,000000,3.43341,3.43341,3.40449,3.40449,587557.69263652,0
+MAS.US,D,19840507,000000,3.37468,3.37468,3.31634,3.34556,219036.48188799,0
+MAS.US,D,19840508,000000,3.36031,3.37468,3.34556,3.36031,269411.64002652,0
+MAS.US,D,19840509,000000,3.37468,3.37468,3.26529,3.29431,503780.04537266,0
+MAS.US,D,19840510,000000,3.26529,3.27966,3.22161,3.25063,659292.02354916,0
+MAS.US,D,19840511,000000,3.22161,3.23598,3.14105,3.1922,527324.84574491,0
+MAS.US,D,19840514,000000,3.1922,3.1922,3.1265,3.14105,393713.87267267,0
+MAS.US,D,19840515,000000,3.09728,3.1265,3.08292,3.11153,727744.8633517,0
+MAS.US,D,19840516,000000,3.11153,3.17745,3.08292,3.14105,516918.20866488,0
+MAS.US,D,19840517,000000,3.14105,3.1922,3.1265,3.14105,665313.17343927,0
+MAS.US,D,19840518,000000,3.16308,3.1922,3.14105,3.1922,476398.70613746,0
+MAS.US,D,19840521,000000,3.1922,3.20666,3.09728,3.09728,224509.7000221,0
+MAS.US,D,19840522,000000,3.11153,3.11153,3.06796,3.09728,638489.93166983,0
+MAS.US,D,19840523,000000,3.09728,3.11153,3.06796,3.08292,293504.37215477,0
+MAS.US,D,19840524,000000,3.09728,3.11153,2.94412,2.97333,854780.65535197,0
+MAS.US,D,19840525,000000,3.00962,3.0533,2.95828,3.0533,682840.89020533,0
+MAS.US,D,19840529,000000,3.03875,3.11153,2.94412,2.97333,434781.30695609,0
+MAS.US,D,19840530,000000,2.97333,3.06796,2.95828,3.0533,703100.13318354,0
+MAS.US,D,19840531,000000,3.03875,3.20666,3.03875,3.1922,849307.43721786,0
+MAS.US,D,19840601,000000,3.22161,3.26529,3.1922,3.25063,513089.80236972,0
+MAS.US,D,19840604,000000,3.27966,3.46999,3.27966,3.43341,1133499.0026626,0
+MAS.US,D,19840605,000000,3.43341,3.43341,3.37468,3.41865,451211.12706818,0
+MAS.US,D,19840606,000000,3.37468,3.41865,3.34556,3.41865,292960.50668269,0
+MAS.US,D,19840607,000000,3.41865,3.51357,3.40449,3.46999,1343229.7938374,0
+MAS.US,D,19840608,000000,3.49911,3.52823,3.43341,3.43341,1299419.6510611,0
+MAS.US,D,19840611,000000,3.43341,3.43341,3.40449,3.41865,897493.91804533,0
+MAS.US,D,19840612,000000,3.40449,3.41865,3.25063,3.29431,175229.38882459,0
+MAS.US,D,19840613,000000,3.29431,3.31634,3.22161,3.26529,233271.52526318,0
+MAS.US,D,19840614,000000,3.26529,3.3307,3.25063,3.31634,648341.52099703,0
+MAS.US,D,19840615,000000,3.34556,3.40449,3.34556,3.37468,734315.97813975,0
+MAS.US,D,19840618,000000,3.34556,3.36031,3.27966,3.27966,303909.99266383,0
+MAS.US,D,19840619,000000,3.27966,3.29431,3.22161,3.27966,783596.28933727,0
+MAS.US,D,19840620,000000,3.27966,3.27966,3.23598,3.27966,183443.28230966,0
+MAS.US,D,19840621,000000,3.27966,3.31634,3.22161,3.22161,510352.1767317,0
+MAS.US,D,19840622,000000,3.23598,3.23598,3.1922,3.1922,390977.26360561,0
+MAS.US,D,19840625,000000,3.22161,3.26529,3.1922,3.22161,226157.56157399,0
+MAS.US,D,19840626,000000,3.23598,3.23598,3.1265,3.20666,387141.74131363,0
+MAS.US,D,19840627,000000,3.1922,3.25063,3.17745,3.20666,352096.47349131,0
+MAS.US,D,19840628,000000,3.1922,3.20666,3.1265,3.1922,205892.21916991,0
+MAS.US,D,19840629,000000,3.1922,3.25063,3.16308,3.20666,328003.74136306,0
+MAS.US,D,19840702,000000,3.22161,3.23598,3.1922,3.22161,215752.95763591,0
+MAS.US,D,19840703,000000,3.1265,3.14105,3.0533,3.06796,369073.20878843,0
+MAS.US,D,19840705,000000,3.0533,3.0533,2.9874,3.0533,1193189.0006531,0
+MAS.US,D,19840706,000000,3.03875,3.0533,2.97333,2.9874,1488340.2177888,0
+MAS.US,D,19840709,000000,2.95828,2.97333,2.90014,2.92936,333477.97606814,0
+MAS.US,D,19840710,000000,2.91441,2.91441,2.76104,2.81986,1231520.8424404,0
+MAS.US,D,19840711,000000,2.85617,2.85617,2.80512,2.83424,347168.13740026,0
+MAS.US,D,19840712,000000,2.87092,2.91441,2.87092,2.91441,2764761.9836627,0
+MAS.US,D,19840713,000000,2.91441,2.9874,2.90014,2.94412,1399082.236394,0
+MAS.US,D,19840716,000000,2.96585,3.1195,2.96585,3.1195,713503.72055065,0
+MAS.US,D,19840717,000000,3.14833,3.3307,3.14833,3.3307,675171.87876332,0
+MAS.US,D,19840718,000000,3.3307,3.3307,3.16308,3.24345,169202.13950862,0
+MAS.US,D,19840719,000000,3.20666,3.27256,3.20666,3.27256,126491.92652819,0
+MAS.US,D,19840720,000000,3.24345,3.25811,3.20666,3.20666,93638.385729843,0
+MAS.US,D,19840723,000000,3.24345,3.31634,3.20666,3.30178,256818.35877738,0
+MAS.US,D,19840724,000000,3.27256,3.30178,3.24345,3.24345,451754.99254029,0
+MAS.US,D,19840725,000000,3.25811,3.27256,3.20666,3.22161,464903.32154226,0
+MAS.US,D,19840726,000000,3.24345,3.28684,3.22161,3.27256,381667.50660855,0
+MAS.US,D,19840727,000000,3.28684,3.34556,3.28684,3.34556,738145.40100588,0
+MAS.US,D,19840730,000000,3.3307,3.36031,3.31634,3.3307,97472.891450844,0
+MAS.US,D,19840731,000000,3.3307,3.34556,3.27256,3.31634,145111.44052233,0
+MAS.US,D,19840801,000000,3.3307,3.44039,3.31634,3.42642,433686.46001507,0
+MAS.US,D,19840802,000000,3.42642,3.55017,3.41097,3.49911,586466.91197941,0
+MAS.US,D,19840803,000000,3.49911,3.68878,3.49911,3.67421,961559.23751599,0
+MAS.US,D,19840806,000000,3.70383,3.82797,3.62316,3.62316,893658.39575336,0
+MAS.US,D,19840807,000000,3.60861,3.77691,3.60861,3.71819,805497.29444153,0
+MAS.US,D,19840808,000000,3.73255,3.74741,3.60861,3.63782,892017.65019829,0
+MAS.US,D,19840809,000000,3.67421,3.81281,3.63782,3.79866,504873.87574271,0
+MAS.US,D,19840810,000000,3.79866,3.82797,3.71819,3.73255,319241.91612199,0
+MAS.US,D,19840813,000000,3.73255,3.76206,3.59355,3.60861,226697.36076218,0
+MAS.US,D,19840814,000000,3.63782,3.67421,3.60861,3.65966,532799.08045,0
+MAS.US,D,19840815,000000,3.63782,3.63782,3.5793,3.60861,537179.48478505,0
+MAS.US,D,19840816,000000,3.62316,3.70383,3.62316,3.63782,206441.16749688,0
+MAS.US,D,19840817,000000,3.67421,3.70383,3.59355,3.60861,674082.11467718,0
+MAS.US,D,19840820,000000,3.59355,3.59355,3.52095,3.53552,279269.32877959,0
+MAS.US,D,19840821,000000,3.56473,3.60861,3.52095,3.55017,614938.01530074,0
+MAS.US,D,19840822,000000,3.55017,3.55017,3.49911,3.49911,662579.61408514,0
+MAS.US,D,19840823,000000,3.48456,3.53552,3.48456,3.53552,98566.721820888,0
+MAS.US,D,19840824,000000,3.53552,3.55017,3.52095,3.53552,191651.07636888,0
+MAS.US,D,19840827,000000,3.52095,3.59355,3.49911,3.59355,683936.75371732,0
+MAS.US,D,19840828,000000,3.5793,3.67421,3.5793,3.67421,470376.53967636,0
+MAS.US,D,19840829,000000,3.67421,3.73255,3.53552,3.56473,650533.24802102,0
+MAS.US,D,19840830,000000,3.55017,3.60861,3.55017,3.55017,158253.67009845,0
+MAS.US,D,19840831,000000,3.55017,3.55017,3.42642,3.46999,228344.20574311,0
+MAS.US,D,19840904,000000,3.39682,3.45544,3.38206,3.38206,308286.33071498,0
+MAS.US,D,19840905,000000,3.34556,3.36031,3.27256,3.31634,498847.64299772,0
+MAS.US,D,19840906,000000,3.31634,3.38206,3.31634,3.36031,921589.69988651,0
+MAS.US,D,19840907,000000,3.39682,3.42642,3.36031,3.36031,340051.12399816,0
+MAS.US,D,19840910,000000,3.39682,3.42642,3.34556,3.34556,1435223.3677283,0
+MAS.US,D,19840911,000000,3.36031,3.36031,3.28684,3.28684,319792.89759091,0
+MAS.US,D,19840912,000000,3.25811,3.27256,3.22161,3.27256,1430289.9487825,0
+MAS.US,D,19840913,000000,3.27256,3.3307,3.24345,3.31634,427119.41151092,0
+MAS.US,D,19840914,000000,3.3307,3.48456,3.3307,3.44039,1113790.7411533,0
+MAS.US,D,19840917,000000,3.41097,3.42642,3.36031,3.38206,599059.17665757,0
+MAS.US,D,19840918,000000,3.38206,3.38206,3.3307,3.36031,1268759.8704287,0
+MAS.US,D,19840919,000000,3.34556,3.34556,3.27256,3.27256,329645.5034891,0
+MAS.US,D,19840920,000000,3.30178,3.31634,3.27256,3.31634,291312.64513078,0
+MAS.US,D,19840921,000000,3.28684,3.36031,3.27256,3.28684,475851.79095244,0
+MAS.US,D,19840924,000000,3.28684,3.28684,3.25811,3.28684,168111.35885151,0
+MAS.US,D,19840925,000000,3.27256,3.27256,3.14833,3.1922,206985.03296899,0
+MAS.US,D,19840926,000000,3.1922,3.1922,3.08292,3.10445,459428.07026619,0
+MAS.US,D,19840927,000000,3.03875,3.17745,3.02399,3.0533,1482861.9167998,0
+MAS.US,D,19840928,000000,3.06796,3.06796,3.02399,3.06796,396999.4300667,0
+MAS.US,D,19841001,000000,3.06796,3.06796,2.96585,3.02399,254627.64832437,0
+MAS.US,D,19841002,000000,3.0533,3.08292,2.99467,3.02399,221769.02467114,0
+MAS.US,D,19841003,000000,3.03875,3.06796,2.99467,2.99467,185089.11071961,0
+MAS.US,D,19841004,000000,3.02399,3.0533,2.99467,3.0533,254627.64832437,0
+MAS.US,D,19841005,000000,3.06796,3.06796,3.00962,3.03875,493923.37319058,0
+MAS.US,D,19841008,000000,3.00962,3.0533,2.98051,3.02399,463256.47656134,0
+MAS.US,D,19841009,000000,3.0533,3.08292,3.0533,3.08292,268859.64198662,0
+MAS.US,D,19841010,000000,3.0533,3.06796,2.98051,3.06796,273792.04436156,0
+MAS.US,D,19841011,000000,3.06796,3.06796,3.00962,3.0533,452306.99058018,0
+MAS.US,D,19841012,000000,3.0533,3.1195,3.0533,3.06796,1649328.4638124,0
+MAS.US,D,19841015,000000,3.08292,3.1195,3.0533,3.0533,572228.81889129,0
+MAS.US,D,19841016,000000,3.10445,3.13347,3.08292,3.1195,632458.61606996,0
+MAS.US,D,19841017,000000,3.13347,3.14833,3.08292,3.10445,583177.28830148,0
+MAS.US,D,19841018,000000,3.1195,3.27256,3.1195,3.27256,1220574.4061722,0
+MAS.US,D,19841019,000000,3.36031,3.41097,3.34556,3.38206,833426.56543273,0
+MAS.US,D,19841022,000000,3.39682,3.44039,3.31634,3.42642,3231850.9328031,0
+MAS.US,D,19841023,000000,3.42642,3.47718,3.41097,3.44039,560725.30172828,0
+MAS.US,D,19841024,000000,3.44039,3.45544,3.41097,3.42642,528416.642973,0
+MAS.US,D,19841025,000000,3.42642,3.42642,3.31634,3.3307,904059.94997851,0
+MAS.US,D,19841026,000000,3.31634,3.31634,3.22871,3.22871,939107.2509428,0
+MAS.US,D,19841029,000000,3.22871,3.25811,3.22871,3.22871,83783.746689706,0
+MAS.US,D,19841030,000000,3.22871,3.31634,3.22871,3.28684,1399628.1350081,0
+MAS.US,D,19841031,000000,3.28684,3.31634,3.25811,3.28684,606176.19005968,0
+MAS.US,D,19841101,000000,3.30178,3.39682,3.30178,3.39682,475851.79095244,0
+MAS.US,D,19841102,000000,3.41097,3.41097,3.38206,3.39682,237102.98127125,0
+MAS.US,D,19841105,000000,3.39682,3.41097,3.30178,3.3307,613293.20346178,0
+MAS.US,D,19841106,000000,3.3678,3.42642,3.35294,3.38206,533347.012206,0
+MAS.US,D,19841107,000000,3.38206,3.5065,3.3678,3.45544,1998142.4296225,0
+MAS.US,D,19841108,000000,3.47718,3.47718,3.45544,3.47718,2665646.3135149,0
+MAS.US,D,19841109,000000,3.49174,3.52095,3.47718,3.49174,966487.57360703,0
+MAS.US,D,19841112,000000,3.49174,3.49174,3.45544,3.45544,152227.43735346,0
+MAS.US,D,19841113,000000,3.44039,3.44039,3.38206,3.38206,190012.36395576,0
+MAS.US,D,19841114,000000,3.44039,3.44039,3.39682,3.42642,169202.13950862,0
+MAS.US,D,19841115,000000,3.42642,3.44039,3.38206,3.39682,423832.83754592,0
+MAS.US,D,19841116,000000,3.41097,3.42642,3.38206,3.41097,376741.20365946,0
+MAS.US,D,19841119,000000,3.41097,3.44039,3.3307,3.35294,605630.29144563,0
+MAS.US,D,19841120,000000,3.31634,3.35294,3.31634,3.31634,108420.34429005,0
+MAS.US,D,19841121,000000,3.31634,3.3678,3.31634,3.3678,456684.3452023,0
+MAS.US,D,19841123,000000,3.39682,3.41097,3.39682,3.39682,147305.20068826,0
+MAS.US,D,19841126,000000,3.39682,3.42642,3.35294,3.35294,542105.78773415,0
+MAS.US,D,19841127,000000,3.3678,3.39682,3.3307,3.3678,1325159.2281703,0
+MAS.US,D,19841128,000000,3.3678,3.41097,3.35294,3.35294,349906.77960927,0
+MAS.US,D,19841129,000000,3.35294,3.41097,3.35294,3.39682,1030009.0276055,0
+MAS.US,D,19841130,000000,3.38206,3.39682,3.38206,3.39682,1126931.9541585,0
+MAS.US,D,19841203,000000,3.38206,3.38206,3.3307,3.3678,105134.78689602,0
+MAS.US,D,19841204,000000,3.38206,3.44039,3.38206,3.38206,459428.07026619,0
+MAS.US,D,19841205,000000,3.38206,3.41097,3.38206,3.41097,203702.52528789,0
+MAS.US,D,19841206,000000,3.41097,3.41097,3.3678,3.41097,436972.01740911,0
+MAS.US,D,19841207,000000,3.39682,3.41097,3.38206,3.39682,229989.01758207,0
+MAS.US,D,19841210,000000,3.39682,3.41097,3.35294,3.3678,222318.98956908,0
+MAS.US,D,19841211,000000,3.35294,3.3678,3.20666,3.20666,429851.95429407,0
+MAS.US,D,19841212,000000,3.20666,3.25811,3.1922,3.25811,347719.11886918,0
+MAS.US,D,19841213,000000,3.28684,3.31634,3.27256,3.31634,418358.60284082,0
+MAS.US,D,19841214,000000,3.31634,3.38206,3.30178,3.3678,941299.99453775,0
+MAS.US,D,19841217,000000,3.41097,3.41097,3.35294,3.38206,509254.28007775,0
+MAS.US,D,19841218,000000,3.41097,3.49174,3.39682,3.49174,1511336.0698341,0
+MAS.US,D,19841219,000000,3.52095,3.52095,3.41097,3.45544,567300.48280024,0
+MAS.US,D,19841220,000000,3.47718,3.49174,3.42642,3.45544,164272.78684659,0
+MAS.US,D,19841221,000000,3.45544,3.47718,3.41097,3.47718,1028364.2157665,0
+MAS.US,D,19841224,000000,3.47718,3.47718,3.45544,3.47718,380024.72791154,0
+MAS.US,D,19841226,000000,3.49174,3.5065,3.44039,3.47718,55856.508840455,0
+MAS.US,D,19841227,000000,3.47718,3.47718,3.41097,3.41097,133609.95650128,0
+MAS.US,D,19841228,000000,3.41097,3.45544,3.39682,3.45544,425473.58310098,0
+MAS.US,D,19841231,000000,3.44039,3.5065,3.44039,3.47718,690508.88507635,0
+MAS.US,D,19850102,000000,3.45544,3.47718,3.39682,3.41097,226157.56157399,0
+MAS.US,D,19850103,000000,3.38206,3.44039,3.38206,3.41097,334023.87468219,0
+MAS.US,D,19850104,000000,3.39682,3.39682,3.22871,3.31634,300079.55322674,0
+MAS.US,D,19850107,000000,3.33819,3.3678,3.32363,3.33819,246415.78798125,0
+MAS.US,D,19850108,000000,3.33819,3.39682,3.33819,3.35294,147850.08273132,0
+MAS.US,D,19850109,000000,3.3678,3.38206,3.33819,3.33819,526235.08165878,0
+MAS.US,D,19850110,000000,3.3678,3.41097,3.33819,3.41097,185633.99276267,0
+MAS.US,D,19850111,000000,3.41097,3.46252,3.41097,3.44787,355930.9792123,0
+MAS.US,D,19850114,000000,3.44787,3.75448,3.43341,3.7107,623697.80739986,0
+MAS.US,D,19850115,000000,3.7107,3.72536,3.53552,3.5721,948966.97283781,0
+MAS.US,D,19850116,000000,3.60122,3.645,3.58667,3.61568,573869.56444634,0
+MAS.US,D,19850117,000000,3.61568,3.7107,3.61568,3.68168,416712.77443087,0
+MAS.US,D,19850118,000000,3.7107,3.75448,3.69576,3.75448,656006.46615514,0
+MAS.US,D,19850121,000000,3.72536,3.75448,3.7107,3.75448,318143.00289707,0
+MAS.US,D,19850122,000000,3.76943,3.90086,3.75448,3.75448,511991.90571579,0
+MAS.US,D,19850123,000000,3.79128,4.06898,3.75448,4.03966,669150.7288732,0
+MAS.US,D,19850124,000000,4.03966,4.08324,3.90086,3.94434,492278.5613516,0
+MAS.US,D,19850125,000000,3.94434,3.97385,3.87882,3.95958,236005.08461731,0
+MAS.US,D,19850128,000000,4.0248,4.03966,3.91532,3.97385,273246.14574753,0
+MAS.US,D,19850129,000000,3.97385,4.13458,3.97385,4.13458,566753.56761522,0
+MAS.US,D,19850130,000000,4.14925,4.17836,3.95958,4.01034,531703.21693801,0
+MAS.US,D,19850131,000000,4.0248,4.08324,3.98852,4.08324,407949.93261883,0
+MAS.US,D,19850201,000000,4.05392,4.05392,4.01034,4.01034,350452.67822331,0
+MAS.US,D,19850204,000000,4.03966,4.098,4.0248,4.06898,198776.22233879,0
+MAS.US,D,19850205,000000,4.06898,4.08324,4.0248,4.05392,301719.28221082,0
+MAS.US,D,19850206,000000,4.08324,4.08324,3.98852,4.01034,251887.98954438,0
+MAS.US,D,19850207,000000,4.03966,4.05392,3.80584,3.87882,1006458.1278075,0
+MAS.US,D,19850208,000000,3.86426,3.95958,3.86426,3.93017,1078742.423618,0
+MAS.US,D,19850211,000000,3.95958,3.95958,3.82058,3.86426,412330.33695388,0
+MAS.US,D,19850212,000000,3.82058,3.87882,3.82058,3.87882,324718.18396903,0
+MAS.US,D,19850213,000000,3.91532,3.91532,3.79128,3.84952,483517.75268152,0
+MAS.US,D,19850214,000000,3.86426,4.03966,3.86426,4.0248,415615.89434791,0
+MAS.US,D,19850215,000000,4.05392,4.1638,4.03966,4.1638,657654.32770703,0
+MAS.US,D,19850219,000000,4.14925,4.1638,4.11235,4.1638,536634.60274198,0
+MAS.US,D,19850220,000000,4.1638,4.17836,4.098,4.14925,445732.82607919,0
+MAS.US,D,19850221,000000,4.11235,4.11235,4.08324,4.11235,314315.61317289,0
+MAS.US,D,19850222,000000,4.08324,4.098,3.97385,3.98852,168654.20775263,0
+MAS.US,D,19850225,000000,3.95958,3.95958,3.86426,3.91532,187272.70517578,0
+MAS.US,D,19850226,000000,3.87882,3.90086,3.86426,3.87882,151130.55727048,0
+MAS.US,D,19850227,000000,3.83505,3.86426,3.76943,3.79128,539368.16209611,0
+MAS.US,D,19850228,000000,3.76943,3.83505,3.76943,3.83505,343334.64825024,0
+MAS.US,D,19850301,000000,3.83505,4.05392,3.83505,3.97385,345525.35870324,0
+MAS.US,D,19850304,000000,3.98852,4.03966,3.95958,3.98852,202604.62863394,0
+MAS.US,D,19850305,000000,3.98852,3.98852,3.84952,3.90086,1957074.9953391,0
+MAS.US,D,19850306,000000,3.86426,3.86426,3.80584,3.84952,344434.57804613,0
+MAS.US,D,19850307,000000,3.83505,3.84952,3.79128,3.79128,367430.43009141,0
+MAS.US,D,19850308,000000,3.82058,3.82058,3.79128,3.80584,149489.81171542,0
+MAS.US,D,19850311,000000,3.83505,3.83505,3.76943,3.82058,228344.20574311,0
+MAS.US,D,19850312,000000,3.80584,3.80584,3.74022,3.75448,336765.56660412,0
+MAS.US,D,19850313,000000,3.80584,3.82058,3.76943,3.76943,226157.56157399,0
+MAS.US,D,19850314,000000,3.79128,3.82058,3.75448,3.76943,194938.66690486,0
+MAS.US,D,19850315,000000,3.80584,3.80584,3.74022,3.74022,530064.50452491,0
+MAS.US,D,19850318,000000,3.76943,3.80584,3.74022,3.79128,134706.83658424,0
+MAS.US,D,19850319,000000,3.79128,3.79128,3.74022,3.74022,460521.90063623,0
+MAS.US,D,19850320,000000,3.75448,3.75448,3.60122,3.63044,430950.86751899,0
+MAS.US,D,19850321,000000,3.66703,3.7107,3.645,3.69576,495020.25327354,0
+MAS.US,D,19850322,000000,3.68168,3.72536,3.645,3.68168,521301.66271284,0
+MAS.US,D,19850325,000000,3.645,3.7107,3.63044,3.69576,117186.23581502,0
+MAS.US,D,19850326,000000,3.72536,3.72536,3.66703,3.66703,116088.33916108,0
+MAS.US,D,19850327,000000,3.66703,3.72536,3.66703,3.7107,114446.57703504,0
+MAS.US,D,19850328,000000,3.74022,3.75448,3.69576,3.69576,150037.74347141,0
+MAS.US,D,19850329,000000,3.69576,3.75448,3.68168,3.75448,226157.56157399,0
+MAS.US,D,19850401,000000,3.75448,3.79128,3.74022,3.75448,340051.12399816,0
+MAS.US,D,19850402,000000,3.79128,3.79128,3.74022,3.76943,167014.47876854,0
+MAS.US,D,19850403,000000,3.75448,3.75448,3.645,3.66703,277622.48379867,0
+MAS.US,D,19850404,000000,3.61568,3.61568,3.60122,3.61568,847113.67705192,0
+MAS.US,D,19850408,000000,3.60122,3.63782,3.58667,3.60122,224509.7000221,0
+MAS.US,D,19850409,000000,3.58667,3.63782,3.58667,3.63782,88157.035027923,0
+MAS.US,D,19850410,000000,3.61568,3.66703,3.61568,3.66703,134155.85511532,0
+MAS.US,D,19850411,000000,3.68168,3.76206,3.68168,3.74741,506515.63786874,0
+MAS.US,D,19850412,000000,3.77691,3.79128,3.72536,3.72536,354833.08255837,0
+MAS.US,D,19850415,000000,3.76206,3.77691,3.7107,3.72536,234914.30396019,0
+MAS.US,D,19850416,000000,3.69576,3.79128,3.69576,3.76206,705285.76078168,0
+MAS.US,D,19850417,000000,3.74741,3.74741,3.68168,3.7107,296790.94611977,0
+MAS.US,D,19850418,000000,3.76206,3.76206,3.69576,3.7107,338408.34530114,0
+MAS.US,D,19850419,000000,3.7107,3.7107,3.65218,3.66703,223412.81993913,0
+MAS.US,D,19850422,000000,3.68168,3.68168,3.63782,3.65218,758954.60888205,0
+MAS.US,D,19850423,000000,3.65218,3.65218,3.5721,3.63782,516918.20866488,0
+MAS.US,D,19850424,000000,3.63782,3.66703,3.61568,3.63782,631918.81688176,0
+MAS.US,D,19850425,000000,3.63782,3.7107,3.63782,3.7107,561276.28319721,0
+MAS.US,D,19850426,000000,3.7107,3.7107,3.66703,3.66703,518015.08874785,0
+MAS.US,D,19850429,000000,3.68168,3.72536,3.68168,3.69576,321983.60804392,0
+MAS.US,D,19850430,000000,3.7107,3.7107,3.65218,3.68168,641222.47445298,0
+MAS.US,D,19850501,000000,3.69576,3.7107,3.65218,3.65218,199322.12095284,0
+MAS.US,D,19850502,000000,3.66703,3.68168,3.63782,3.68168,108971.32575897,0
+MAS.US,D,19850503,000000,3.69576,3.76206,3.69576,3.76206,435880.22018101,0
+MAS.US,D,19850506,000000,3.77691,3.80584,3.76206,3.76206,889822.87346138,0
+MAS.US,D,19850507,000000,3.76206,3.79128,3.74741,3.77691,317055.27195288,0
+MAS.US,D,19850508,000000,3.77691,3.77691,3.72536,3.74741,790715.33588132,0
+MAS.US,D,19850509,000000,3.72536,3.8863,3.72536,3.8863,3038005.0796973,0
+MAS.US,D,19850510,000000,3.98093,4.03966,3.93017,4.01034,850950.21591487,0
+MAS.US,D,19850513,000000,4.03966,4.11983,4.0248,4.11983,516918.20866488,0
+MAS.US,D,19850514,000000,4.11983,4.11983,4.05392,4.091,316509.37333883,0
+MAS.US,D,19850515,000000,4.11983,4.14925,4.091,4.11983,458877.08879726,0
+MAS.US,D,19850516,000000,4.1638,4.27308,4.1638,4.25863,658743.0752222,0
+MAS.US,D,19850517,000000,4.24407,4.35366,4.24407,4.32414,474755.92744044,0
+MAS.US,D,19850520,000000,4.38248,4.44829,4.38248,4.44829,693243.46100145,0
+MAS.US,D,19850521,000000,4.43432,4.4775,4.38248,4.46364,617677.67408073,0
+MAS.US,D,19850522,000000,4.46364,4.46364,4.32414,4.40481,298979.62343083,0
+MAS.US,D,19850523,000000,4.38248,4.44829,4.35366,4.40481,369073.20878843,0
+MAS.US,D,19850524,000000,4.41907,4.43432,4.3391,4.36851,279812.1776807,0
+MAS.US,D,19850528,000000,4.38248,4.43432,4.36851,4.36851,301719.28221082,0
+MAS.US,D,19850529,000000,4.40481,4.41907,4.35366,4.35366,265028.18597855,0
+MAS.US,D,19850530,000000,4.3391,4.38248,4.3391,4.38248,323617.23760215,0
+MAS.US,D,19850531,000000,4.38248,4.43432,4.35366,4.43432,454496.68446222,0
+MAS.US,D,19850603,000000,4.43432,4.43432,4.38248,4.41907,265579.16744747,0
+MAS.US,D,19850604,000000,4.43432,4.43432,4.36851,4.38248,271598.28419563,0
+MAS.US,D,19850605,000000,4.43432,4.44829,4.43432,4.43432,1729821.5702531,0
+MAS.US,D,19850606,000000,4.43432,4.46364,4.40481,4.46364,762239.1497051,0
+MAS.US,D,19850607,000000,4.46364,4.46364,4.36851,4.41907,712410.90675158,0
+MAS.US,D,19850610,000000,4.44829,4.44829,4.36851,4.41907,933634.03280868,0
+MAS.US,D,19850611,000000,4.38248,4.43432,4.35366,4.38248,61879.691872517,0
+MAS.US,D,19850612,000000,4.35366,4.38248,4.3391,4.3391,101303.33088794,0
+MAS.US,D,19850613,000000,4.35366,4.36851,4.27308,4.29493,717884.12488571,0
+MAS.US,D,19850614,000000,4.29493,4.30998,4.091,4.13458,473112.13217245,0
+MAS.US,D,19850617,000000,4.1638,4.24407,4.13458,4.21495,548683.00194806,0
+MAS.US,D,19850618,000000,4.24407,4.38248,4.24407,4.38248,1617020.821628,0
+MAS.US,D,19850619,000000,4.38248,4.40481,4.35366,4.36851,204801.4385128,0
+MAS.US,D,19850620,000000,4.35366,4.38248,4.35366,4.35366,409589.66160292,0
+MAS.US,D,19850621,000000,4.35366,4.44829,4.35366,4.44829,635749.25631887,0
+MAS.US,D,19850624,000000,4.44829,4.44829,4.36851,4.36851,121017.69182309,0
+MAS.US,D,19850625,000000,4.41907,4.41907,4.32414,4.35366,509254.28007775,0
+MAS.US,D,19850626,000000,4.36851,4.38248,4.32414,4.36851,546489.24178212,0
+MAS.US,D,19850627,000000,4.35366,4.36851,4.27308,4.35366,147850.08273132,0
+MAS.US,D,19850628,000000,4.38248,4.41907,4.32414,4.41907,2126274.0851349,0
+MAS.US,D,19850701,000000,4.41907,4.41907,4.38248,4.40481,389335.50147957,0
+MAS.US,D,19850702,000000,4.43432,4.4775,4.43432,4.46364,435329.23871209,0
+MAS.US,D,19850703,000000,4.46364,4.4775,4.41907,4.43432,502139.29981759,0
+MAS.US,D,19850705,000000,4.46364,4.51439,4.46364,4.51439,800023.05973645,0
+MAS.US,D,19850708,000000,4.4775,4.49974,4.44829,4.49974,283646.6834017,0
+MAS.US,D,19850709,000000,4.51439,4.51439,4.38248,4.38248,374549.47663547,0
+MAS.US,D,19850710,000000,4.38248,4.44829,4.38248,4.43432,385498.96261661,0
+MAS.US,D,19850711,000000,4.44829,4.44829,4.38248,4.38248,1059029.079254,0
+MAS.US,D,19850712,000000,4.41907,4.4775,4.41907,4.44829,1138426.3221827,0
+MAS.US,D,19850715,000000,4.41907,4.46364,4.40481,4.43432,248603.44872132,0
+MAS.US,D,19850716,000000,4.43432,4.4775,4.41907,4.4775,646697.72572905,0
+MAS.US,D,19850717,000000,4.51439,4.51439,4.43432,4.46364,708025.41956166,0
+MAS.US,D,19850718,000000,4.46364,4.46364,4.40481,4.43432,615490.01334065,0
+MAS.US,D,19850719,000000,4.46364,4.4775,4.38248,4.46364,488989.95424465,0
+MAS.US,D,19850722,000000,4.43432,4.46364,4.40481,4.40481,863542.48059305,0
+MAS.US,D,19850723,000000,4.40481,4.4775,4.40481,4.43432,725005.20457171,0
+MAS.US,D,19850724,000000,4.46364,4.46364,4.38248,4.38248,411784.43833984,0
+MAS.US,D,19850725,000000,4.38248,4.38248,4.25863,4.32414,410143.69278477,0
+MAS.US,D,19850726,000000,4.32414,4.46364,4.30998,4.44829,957182.89946484,0
+MAS.US,D,19850729,000000,4.44829,4.44829,4.38248,4.40481,632458.61606996,0
+MAS.US,D,19850730,000000,4.40481,4.41907,4.32414,4.40481,321432.62657499,0
+MAS.US,D,19850731,000000,4.43432,4.49974,4.41907,4.47061,514184.64931075,0
+MAS.US,D,19850801,000000,4.47061,4.48507,4.41907,4.47061,692691.46296155,0
+MAS.US,D,19850802,000000,4.47061,4.48507,4.39034,4.40481,1280803.1867799,0
+MAS.US,D,19850805,000000,4.3391,4.39034,4.30998,4.37579,130326.43224919,0
+MAS.US,D,19850806,000000,4.40481,4.40481,4.18613,4.24407,445181.84461027,0
+MAS.US,D,19850807,000000,4.28086,4.29493,4.22932,4.29493,256818.35877738,0
+MAS.US,D,19850808,000000,4.30998,4.37579,4.29493,4.37579,1014128.1558205,0
+MAS.US,D,19850809,000000,4.40481,4.40481,4.35366,4.37579,303363.07747881,0
+MAS.US,D,19850812,000000,4.40481,4.40481,4.35366,4.35366,65708.098167663,0
+MAS.US,D,19850813,000000,4.37579,4.40481,4.37579,4.37579,652175.01014706,0
+MAS.US,D,19850814,000000,4.40481,4.40481,4.3391,4.40481,606719.03896078,0
+MAS.US,D,19850815,000000,4.40481,4.40481,4.3391,4.35366,661483.75057315,0
+MAS.US,D,19850816,000000,4.32414,4.3391,4.26581,4.26581,334576.88929306,0
+MAS.US,D,19850819,000000,4.22932,4.24407,4.14925,4.14925,266681.13038532,0
+MAS.US,D,19850820,000000,4.14925,4.17079,4.13458,4.14925,628081.26144783,0
+MAS.US,D,19850821,000000,4.18613,4.24407,4.18613,4.21495,122112.53876412,0
+MAS.US,D,19850822,000000,4.24407,4.30998,4.24407,4.30998,255173.54693841,0
+MAS.US,D,19850823,000000,4.30998,4.30998,4.21495,4.21495,273792.04436156,0
+MAS.US,D,19850826,000000,4.18613,4.18613,4.091,4.14925,372907.71450943,0
+MAS.US,D,19850827,000000,4.11983,4.14925,4.11983,4.14925,535541.78894291,0
+MAS.US,D,19850828,000000,4.14925,4.14925,4.091,4.11983,282553.86960264,0
+MAS.US,D,19850829,000000,4.13458,4.13458,4.07625,4.07625,232721.56036522,0
+MAS.US,D,19850830,000000,4.10547,4.10547,3.99559,4.03966,474755.92744044,0
+MAS.US,D,19850903,000000,4.07625,4.07625,4.03966,4.06139,419996.29868296,0
+MAS.US,D,19850904,000000,4.06139,4.06139,4.01034,4.0248,686669.29650047,0
+MAS.US,D,19850905,000000,4.0248,4.0248,3.98093,3.99559,936364.54244988,0
+MAS.US,D,19850906,000000,4.01034,4.03966,3.98093,4.03966,1261088.8258449,0
+MAS.US,D,19850909,000000,4.07625,4.091,4.0248,4.03966,271054.41872354,0
+MAS.US,D,19850910,000000,4.06139,4.091,4.01034,4.01034,708572.33474668,0
+MAS.US,D,19850911,000000,4.01034,4.01034,3.90086,3.93017,517470.20670478,0
+MAS.US,D,19850912,000000,3.90086,3.94434,3.83505,3.90086,1390321.4277239,0
+MAS.US,D,19850913,000000,3.90086,3.91532,3.85719,3.87144,511446.00710174,0
+MAS.US,D,19850916,000000,3.90086,3.93017,3.87144,3.90086,375644.32357649,0
+MAS.US,D,19850917,000000,3.93017,3.98093,3.90086,3.96627,982369.46196313,0
+MAS.US,D,19850918,000000,3.96627,3.98093,3.90086,3.98093,280910.07433464,0
+MAS.US,D,19850919,000000,3.98093,4.0248,3.94434,3.96627,620963.23147476,0
+MAS.US,D,19850920,000000,3.99559,3.99559,3.91532,3.94434,268859.64198662,0
+MAS.US,D,19850923,000000,3.96627,4.0248,3.94434,3.99559,347719.11886918,0
+MAS.US,D,19850924,000000,4.0248,4.0248,3.99559,3.99559,244769.9595713,0
+MAS.US,D,19850925,000000,4.01034,4.01034,3.87144,3.8863,440262.65765802,0
+MAS.US,D,19850926,000000,3.91532,3.93017,3.85719,3.85719,209722.65860701,0
+MAS.US,D,19850930,000000,3.91532,4.03966,3.91532,4.03966,548134.05362109,0
+MAS.US,D,19851001,000000,4.0248,4.14925,4.0248,4.14925,672438.31940919,0
+MAS.US,D,19851002,000000,4.21495,4.21495,4.13458,4.13458,507064.58619572,0
+MAS.US,D,19851003,000000,4.17079,4.21495,4.14925,4.18613,413428.23360782,0
+MAS.US,D,19851004,000000,4.18613,4.18613,4.0248,4.0248,272152.31537749,0
+MAS.US,D,19851007,000000,4.06139,4.06139,3.93017,3.99559,389335.50147957,0
+MAS.US,D,19851008,000000,4.01034,4.01034,3.93017,3.96627,123205.35256318,0
+MAS.US,D,19851009,000000,3.93017,4.01034,3.90086,3.90086,149489.81171542,0
+MAS.US,D,19851010,000000,3.90086,3.99559,3.90086,3.94434,181799.48704167,0
+MAS.US,D,19851011,000000,3.98093,3.98093,3.91532,3.98093,273246.14574753,0
+MAS.US,D,19851014,000000,4.01034,4.03966,3.98093,4.01034,58590.068194584,0
+MAS.US,D,19851015,000000,4.0248,4.11983,4.0248,4.11983,107873.42910502,0
+MAS.US,D,19851016,000000,4.13458,4.13458,4.091,4.10547,164272.78684659,0
+MAS.US,D,19851017,000000,4.10547,4.11983,4.07625,4.11983,542652.70291917,0
+MAS.US,D,19851018,000000,4.11983,4.18613,4.10547,4.18613,274340.99268854,0
+MAS.US,D,19851021,000000,4.12711,4.20778,4.12711,4.12711,327456.82617804,0
+MAS.US,D,19851022,000000,4.12711,4.15653,4.12711,4.12711,141821.8168444,0
+MAS.US,D,19851023,000000,4.15653,4.20778,4.15653,4.18613,351550.57487726,0
+MAS.US,D,19851024,000000,4.22213,4.2366,4.18613,4.20778,301719.28221082,0
+MAS.US,D,19851025,000000,4.20778,4.20778,4.17079,4.18613,163182.00618948,0
+MAS.US,D,19851028,000000,4.17079,4.2366,4.17079,4.20778,103496.07448291,0
+MAS.US,D,19851029,000000,4.22213,4.3026,4.22213,4.28086,389880.38352264,0
+MAS.US,D,19851030,000000,4.34638,4.47061,4.34638,4.41189,2112037.0086176,0
+MAS.US,D,19851031,000000,4.41189,4.44102,4.31716,4.36084,479688.32981539,0
+MAS.US,D,19851101,000000,4.36084,4.36084,4.28086,4.31716,733762.96352888,0
+MAS.US,D,19851104,000000,4.31716,4.36084,4.25165,4.26581,260650.83135643,0
+MAS.US,D,19851105,000000,4.3026,4.39034,4.26581,4.36084,367430.43009141,0
+MAS.US,D,19851106,000000,4.42674,4.50702,4.41189,4.45596,1517908.201193,0
+MAS.US,D,19851107,000000,4.48507,4.56555,4.44102,4.52138,460521.90063623,0
+MAS.US,D,19851108,000000,4.52138,4.58011,4.52138,4.5508,225057.6317781,0
+MAS.US,D,19851111,000000,4.5508,4.66048,4.53633,4.64601,576606.17351341,0
+MAS.US,D,19851112,000000,4.64601,4.71172,4.6167,4.6167,794544.75874744,0
+MAS.US,D,19851113,000000,4.6167,4.63155,4.56555,4.56555,1770345.1390645,0
+MAS.US,D,19851114,000000,4.60204,4.60204,4.53633,4.56555,358665.55513742,0
+MAS.US,D,19851115,000000,4.60204,4.60204,4.53633,4.56555,418904.50145486,0
+MAS.US,D,19851118,000000,4.60204,4.60204,4.52138,4.5508,282006.95441762,0
+MAS.US,D,19851119,000000,4.5508,4.58011,4.53633,4.58011,256272.46016333,0
+MAS.US,D,19851120,000000,4.58011,4.58011,4.56555,4.58011,192755.07244868,0
+MAS.US,D,19851121,000000,4.60204,4.67503,4.58011,4.67503,972510.75663909,0
+MAS.US,D,19851122,000000,4.64601,4.67503,4.63155,4.63155,335122.78790711,0
+MAS.US,D,19851125,000000,4.6167,4.69667,4.56555,4.66048,256818.35877738,0
+MAS.US,D,19851126,000000,4.66048,4.72608,4.66048,4.69667,371808.8012845,0
+MAS.US,D,19851127,000000,4.69667,4.7553,4.69667,4.71172,556347.94710616,0
+MAS.US,D,19851129,000000,4.74074,4.79208,4.71172,4.77006,359763.45179137,0
+MAS.US,D,19851202,000000,4.7553,4.77006,4.71172,4.74074,532257.24811986,0
+MAS.US,D,19851203,000000,4.77006,4.77006,4.74074,4.7553,568938.17864238,0
+MAS.US,D,19851204,000000,4.77006,5.04028,4.77006,5.01116,625890.55099482,0
+MAS.US,D,19851205,000000,5.04028,5.05464,4.95962,4.9966,847663.64194988,0
+MAS.US,D,19851206,000000,4.95962,4.95962,4.85033,4.86518,1204690.4846741,0
+MAS.US,D,19851209,000000,4.83606,4.91604,4.80665,4.88702,1130762.3935956,0
+MAS.US,D,19851210,000000,4.91604,4.91604,4.85033,4.90129,792358.11457834,0
+MAS.US,D,19851211,000000,4.90129,5.04028,4.90129,5.02522,852591.97804091,0
+MAS.US,D,19851212,000000,5.02522,5.09142,5.01116,5.05464,1010841.5818554,0
+MAS.US,D,19851213,000000,5.07707,5.18645,5.07707,5.18645,2344210.6372269,0
+MAS.US,D,19851216,000000,5.18645,5.35438,5.18645,5.33991,1526119.0449653,0
+MAS.US,D,19851217,000000,5.31061,5.31061,5.18645,5.23043,1297776.8723641,0
+MAS.US,D,19851218,000000,5.25935,5.25935,5.1353,5.1353,1165813.7608438,0
+MAS.US,D,19851219,000000,5.12065,5.1353,5.09142,5.10599,396450.48173973,0
+MAS.US,D,19851220,000000,5.10599,5.1353,5.04028,5.12065,923225.36258669,0
+MAS.US,D,19851223,000000,5.09142,5.1353,5.07707,5.1353,1676154.7552947,0
+MAS.US,D,19851224,000000,5.09142,5.09142,5.04028,5.04028,162085.12610651,0
+MAS.US,D,19851226,000000,5.07707,5.09142,5.07707,5.07707,217393.70319098,0
+MAS.US,D,19851227,000000,5.07707,5.10599,5.05464,5.07707,841642.49205976,0
+MAS.US,D,19851230,000000,5.09142,5.12065,5.07707,5.12065,188920.56672768,0
+MAS.US,D,19851231,000000,5.1353,5.1353,5.09142,5.09142,258461.13747439,0
+MAS.US,D,19860102,000000,5.09142,5.09142,4.98135,5.01116,409047.82927278,0
+MAS.US,D,19860103,000000,4.94545,5.01116,4.9308,4.95962,390977.26360561,0
+MAS.US,D,19860106,000000,5.03289,5.03289,4.95243,5.03289,150585.67522741,0
+MAS.US,D,19860107,000000,5.04815,5.28139,5.04815,5.23701,698174.84680544,0
+MAS.US,D,19860108,000000,5.30331,5.42736,5.25226,5.28139,1023987.8777155,0
+MAS.US,D,19860109,000000,5.25226,5.28139,5.12793,5.18645,1108860.3719203,0
+MAS.US,D,19860110,000000,5.17179,5.2082,5.15724,5.18645,736504.65545082,0
+MAS.US,D,19860113,000000,5.22315,5.22315,5.07707,5.09142,1343229.7938374,0
+MAS.US,D,19860114,000000,5.06192,5.06192,4.9966,5.01116,240392.60494919,0
+MAS.US,D,19860115,000000,4.98135,5.07707,4.96739,5.07707,552516.49109809,0
+MAS.US,D,19860116,000000,5.07707,5.09142,5.01116,5.09142,837255.98829886,0
+MAS.US,D,19860117,000000,5.09142,5.18645,5.09142,5.18645,482972.87063844,0
+MAS.US,D,19860120,000000,5.15724,5.18645,5.04815,5.15724,423832.83754592,0
+MAS.US,D,19860121,000000,5.14258,5.30331,5.14258,5.25226,603439.58099262,0
+MAS.US,D,19860122,000000,5.22315,5.30331,5.2082,5.23701,463256.47656134,0
+MAS.US,D,19860123,000000,5.26663,5.26663,5.14258,5.14258,390977.26360561,0
+MAS.US,D,19860124,000000,5.17179,5.26663,5.12793,5.26663,329645.5034891,0
+MAS.US,D,19860127,000000,5.30331,5.44211,5.30331,5.44211,467639.93060932,0
+MAS.US,D,19860128,000000,5.44211,5.52239,5.39814,5.50802,435880.22018101,0
+MAS.US,D,19860129,000000,5.50802,5.71234,5.50802,5.50802,911732.01113344,0
+MAS.US,D,19860130,000000,5.69768,5.7272,5.61771,5.68312,529514.53962695,0
+MAS.US,D,19860131,000000,5.64663,5.80746,5.64663,5.74146,625341.60266785,0
+MAS.US,D,19860203,000000,5.77815,5.80746,5.71234,5.76368,461065.76610832,0
+MAS.US,D,19860204,000000,5.7926,5.93889,5.77815,5.85832,895850.12277735,0
+MAS.US,D,19860205,000000,5.83658,6.03361,5.83658,5.98266,354833.08255837,0
+MAS.US,D,19860206,000000,5.98266,6.07769,5.98266,6.03361,899681.57878542,0
+MAS.US,D,19860207,000000,6.03361,6.03361,5.90239,5.90239,499396.59132468,0
+MAS.US,D,19860210,000000,5.93889,5.99712,5.88744,5.95344,336216.61827715,0
+MAS.US,D,19860211,000000,5.93889,5.93889,5.77815,5.77815,417806.60480092,0
+MAS.US,D,19860212,000000,5.77815,5.77815,5.68312,5.7272,4305666.0369011,0
+MAS.US,D,19860213,000000,5.74146,5.74146,5.71234,5.71234,707483.58723151,0
+MAS.US,D,19860214,000000,5.7272,5.77815,5.68312,5.76368,578255.05163627,0
+MAS.US,D,19860218,000000,5.83658,5.87328,5.80746,5.87328,1130220.5612654,0
+MAS.US,D,19860219,000000,5.90239,5.95344,5.90239,5.93889,685028.5509454,0
+MAS.US,D,19860220,000000,5.96791,6.07769,5.96791,6.07769,381667.50660855,0
+MAS.US,D,19860221,000000,6.12874,6.25298,6.12874,6.25298,595220.60465266,0
+MAS.US,D,19860224,000000,6.28211,6.53786,6.26735,6.42818,809331.80016253,0
+MAS.US,D,19860225,000000,6.39906,6.44264,6.26735,6.42818,789072.55718432,0
+MAS.US,D,19860226,000000,6.39906,6.42818,6.25298,6.29666,2934510.0217854,0
+MAS.US,D,19860227,000000,6.33345,6.37683,6.25298,6.34781,245314.84161437,0
+MAS.US,D,19860228,000000,6.37683,6.6622,6.37683,6.6622,806589.09166962,0
+MAS.US,D,19860303,000000,6.60367,6.6622,6.4936,6.61803,693243.46100145,0
+MAS.US,D,19860304,000000,6.61803,6.6327,6.50884,6.53786,798380.28103943,0
+MAS.US,D,19860305,000000,6.50884,6.68433,6.42818,6.68433,631365.8022709,0
+MAS.US,D,19860306,000000,6.71315,6.85933,6.71315,6.77896,988392.64499519,0
+MAS.US,D,19860307,000000,6.77896,6.96862,6.77896,6.90301,692150.64720239,0
+MAS.US,D,19860310,000000,6.90301,6.90301,6.75713,6.77896,455044.61621822,0
+MAS.US,D,19860311,000000,6.75713,7.29728,6.74267,7.18809,1067249.0721648,0
+MAS.US,D,19860312,000000,7.36329,7.58225,7.36329,7.36329,2364475.979631,0
+MAS.US,D,19860313,000000,7.33416,7.34873,7.06365,7.20255,899136.69674235,0
+MAS.US,D,19860314,000000,7.20255,7.23915,6.98319,7.04949,1569928.1711706,0
+MAS.US,D,19860317,000000,7.04949,7.20255,6.95406,7.04949,1190449.3418731,0
+MAS.US,D,19860318,000000,7.10752,7.14431,7.02706,7.09297,725005.20457171,0
+MAS.US,D,19860319,000000,7.12228,7.18809,7.0128,7.06365,535541.78894291,0
+MAS.US,D,19860320,000000,7.06365,7.17323,7.06365,7.0783,807686.98832357,0
+MAS.US,D,19860321,000000,7.10752,7.26806,7.09297,7.17323,981820.51363616,0
+MAS.US,D,19860324,000000,7.20255,7.36329,7.17323,7.36329,480780.12704347,0
+MAS.US,D,19860325,000000,7.39261,7.61885,7.39261,7.53887,1621947.1245772,0
+MAS.US,D,19860326,000000,7.53887,7.67727,7.48782,7.48782,1188811.646031,0
+MAS.US,D,19860327,000000,7.52363,7.55304,7.42879,7.44316,550323.74750312,0
+MAS.US,D,19860331,000000,7.45881,7.48782,7.26806,7.34873,653268.8405171,0
+MAS.US,D,19860401,000000,7.33416,7.34873,7.17323,7.17323,844919.91688598,0
+MAS.US,D,19860402,000000,7.10752,7.17323,6.93242,7.15857,740880.99350195,0
+MAS.US,D,19860403,000000,7.18809,7.20255,7.0128,7.0128,710767.1114836,0
+MAS.US,D,19860404,000000,7.04949,7.06365,6.95406,6.95406,751285.59744004,0
+MAS.US,D,19860407,000000,6.95406,7.02706,6.60367,6.79392,807142.10628051,0
+MAS.US,D,19860408,000000,6.88845,6.98319,6.79392,6.98319,679555.33281129,0
+MAS.US,D,19860409,000000,6.98319,7.10752,6.98319,7.0783,634103.42790892,0
+MAS.US,D,19860410,000000,7.17323,7.2174,7.10752,7.2174,568389.23031541,0
+MAS.US,D,19860411,000000,7.2174,7.2174,7.10752,7.14431,703100.13318354,0
+MAS.US,D,19860414,000000,7.12965,7.12965,6.95406,7.12965,222864.88818314,0
+MAS.US,D,19860415,000000,7.15857,7.20993,7.14431,7.19517,269411.64002652,0
+MAS.US,D,19860416,000000,7.22438,7.38541,7.22438,7.38541,826309.55203063,0
+MAS.US,D,19860417,000000,7.38541,7.50926,7.31951,7.50926,745810.34616398,0
+MAS.US,D,19860418,000000,7.48014,7.50926,7.41443,7.46529,240939.5201342,0
+MAS.US,D,19860421,000000,7.49382,7.53179,7.45034,7.53179,396450.48173973,0
+MAS.US,D,19860422,000000,7.53179,7.54507,7.15857,7.29,1022887.9479196,0
+MAS.US,D,19860423,000000,7.25361,7.27553,7.06365,7.15857,660386.87049018,0
+MAS.US,D,19860424,000000,7.15857,7.19517,7.11461,7.12965,323617.23760215,0
+MAS.US,D,19860425,000000,7.12965,7.23915,7.12965,7.23915,477493.55307848,0
+MAS.US,D,19860428,000000,7.25361,7.37046,7.25361,7.33416,380573.67623851,0
+MAS.US,D,19860429,000000,7.30495,7.31951,7.08568,7.27553,376741.20365946,0
+MAS.US,D,19860430,000000,7.27553,7.27553,7.10054,7.12965,370720.05376935,0
+MAS.US,D,19860501,000000,7.10054,7.12965,7.04949,7.06365,272152.31537749,0
+MAS.US,D,19860502,000000,7.03472,7.03472,6.84497,6.88845,1031653.8394445,0
+MAS.US,D,19860505,000000,6.92494,7.03472,6.85933,6.98319,614938.01530074,0
+MAS.US,D,19860506,000000,7.01977,7.11461,7.01977,7.01977,349906.77960927,0
+MAS.US,D,19860507,000000,7.04949,7.11461,6.92494,7.11461,399738.07227571,0
+MAS.US,D,19860508,000000,7.14431,7.19517,7.14431,7.18071,319241.91612199,0
+MAS.US,D,19860509,000000,7.14431,7.18071,7.12965,7.14431,280910.07433464,0
+MAS.US,D,19860512,000000,7.14431,7.14431,6.95406,7.00521,537179.48478505,0
+MAS.US,D,19860513,000000,7.00521,7.00521,6.80798,6.95406,222318.98956908,0
+MAS.US,D,19860514,000000,6.98319,7.04949,6.95406,7.03472,396450.48173973,0
+MAS.US,D,19860515,000000,7.03472,7.03472,6.87361,6.91029,464903.32154226,0
+MAS.US,D,19860516,000000,6.84497,6.87361,6.74965,6.82973,1051914.0989938,0
+MAS.US,D,19860519,000000,6.80798,6.80798,6.74965,6.77896,348264.00091226,0
+MAS.US,D,19860520,000000,7.06365,7.06365,6.65472,7.06365,495020.25327354,0
+MAS.US,D,19860521,000000,7.06365,7.19517,6.74965,6.80798,658199.2097501,0
+MAS.US,D,19860522,000000,6.80798,7.38541,6.77896,7.31951,708850.87519407,0
+MAS.US,D,19860523,000000,7.31951,7.38541,7.10054,7.19517,1035485.2954526,0
+MAS.US,D,19860527,000000,7.25361,7.48014,7.19517,7.48014,1175391.8925785,0
+MAS.US,D,19860528,000000,7.48014,7.54507,7.38541,7.54507,1273407.6329303,0
+MAS.US,D,19860529,000000,7.48014,7.50926,7.3561,7.45034,321156.11926957,0
+MAS.US,D,19860530,000000,7.41443,7.54507,7.38541,7.54507,295418.57530234,0
+MAS.US,D,19860602,000000,7.60458,7.64049,7.48014,7.54507,405485.7645733,0
+MAS.US,D,19860603,000000,7.50926,7.7361,7.50926,7.69912,398367.73460024,0
+MAS.US,D,19860604,000000,7.6704,8.27596,7.6704,8.21055,1456574.4079347,0
+MAS.US,D,19860605,000000,8.08572,8.14474,7.92596,8.11542,1113236.7099714,0
+MAS.US,D,19860606,000000,8.05079,8.08572,8.02099,8.02099,869016.71529813,0
+MAS.US,D,19860609,000000,8.08572,8.08572,7.7361,7.76502,408771.32196734,0
+MAS.US,D,19860610,000000,7.80123,8.02099,7.76502,7.89576,1127479.8859144,0
+MAS.US,D,19860611,000000,7.95439,8.14474,7.95439,8.08572,751561.08817451,0
+MAS.US,D,19860612,000000,8.11542,8.11542,7.95439,8.05079,861620.14487766,0
+MAS.US,D,19860613,000000,8.08572,8.24733,8.05079,8.18143,392891.46675319,0
+MAS.US,D,19860616,000000,8.24733,8.24733,8.11542,8.24733,330742.38357206,0
+MAS.US,D,19860617,000000,8.27596,8.30548,8.21055,8.27596,561820.1486693,0
+MAS.US,D,19860618,000000,8.34167,8.62754,8.24733,8.53122,508981.83905622,0
+MAS.US,D,19860619,000000,8.56064,8.72197,8.53122,8.59025,808508.37767207,0
+MAS.US,D,19860620,000000,8.62754,8.65841,8.49484,8.65841,485433.98897104,0
+MAS.US,D,19860623,000000,8.62754,8.7861,8.53122,8.59025,403302.17011713,0
+MAS.US,D,19860624,000000,8.53122,8.69295,8.46749,8.56064,516100.88560028,0
+MAS.US,D,19860625,000000,8.56064,8.69295,8.56064,8.65841,306377.21042229,0
+MAS.US,D,19860626,000000,8.62754,8.62754,8.4002,8.53122,462985.05211078,0
+MAS.US,D,19860627,000000,8.46749,8.49484,8.34167,8.46749,357849.24864379,0
+MAS.US,D,19860630,000000,8.49484,8.49484,8.37098,8.4002,492554.05208607,0
+MAS.US,D,19860701,000000,8.37098,8.4002,8.11542,8.11542,504873.87574271,0
+MAS.US,D,19860702,000000,8.18143,8.4002,8.14474,8.34167,768261.31616619,0
+MAS.US,D,19860703,000000,8.4002,8.4002,8.27596,8.34167,529241.08203444,0
+MAS.US,D,19860707,000000,8.37098,8.37098,8.02099,8.11542,426018.46514404,0
+MAS.US,D,19860708,000000,8.11542,8.11542,7.60458,7.64049,1369784.6608693,0
+MAS.US,D,19860709,000000,7.69912,7.76502,7.64049,7.76502,897217.41073989,0
+MAS.US,D,19860710,000000,7.7361,7.7361,7.38541,7.38541,720622.7670947,0
+MAS.US,D,19860711,000000,7.48014,7.60458,7.41443,7.60458,569489.1601113,0
+MAS.US,D,19860714,000000,7.54507,7.60458,7.3561,7.45034,546220.86704449,0
+MAS.US,D,19860715,000000,7.48014,7.48014,6.87361,6.87361,876688.77645306,0
+MAS.US,D,19860716,000000,7.12965,7.15857,6.87361,7.00521,1047532.6780877,0
+MAS.US,D,19860717,000000,7.06365,7.3561,7.00521,7.31951,679831.84011673,0
+MAS.US,D,19860718,000000,7.50926,7.57517,7.38541,7.50926,678728.8606079,0
+MAS.US,D,19860721,000000,7.5973,7.66253,7.47346,7.5973,415345.48646833,0
+MAS.US,D,19860722,000000,7.63312,7.72922,7.63312,7.72922,431769.20715457,0
+MAS.US,D,19860723,000000,7.72922,7.75696,7.66253,7.69194,426843.92077646,0
+MAS.US,D,19860724,000000,7.85208,7.85208,7.50169,7.56739,465176.77913476,0
+MAS.US,D,19860725,000000,7.56739,7.78696,7.56739,7.63312,212737.80812146,0
+MAS.US,D,19860728,000000,7.66253,7.69194,7.34115,7.40656,325813.03091005,0
+MAS.US,D,19860729,000000,7.47346,7.53179,7.31193,7.34115,157702.68862952,0
+MAS.US,D,19860730,000000,7.34115,7.47346,7.31193,7.34115,620140.82555528,0
+MAS.US,D,19860731,000000,7.47346,7.63312,7.43628,7.50169,358396.1638288,0
+MAS.US,D,19860801,000000,7.50169,7.50169,7.43628,7.47346,312399.37688337,0
+MAS.US,D,19860804,000000,7.47346,7.47346,7.34115,7.40656,432591.61307405,0
+MAS.US,D,19860805,000000,7.40656,7.56739,7.40656,7.47346,512269.4295922,0
+MAS.US,D,19860806,000000,7.43628,7.43628,7.34115,7.40656,708850.87519407,0
+MAS.US,D,19860807,000000,7.40656,7.43628,7.34115,7.37764,717063.75210817,0
+MAS.US,D,19860808,000000,7.40656,7.40656,7.24642,7.24642,430676.3933555,0
+MAS.US,D,19860811,000000,7.2831,7.43628,7.2174,7.43628,331832.1476582,0
+MAS.US,D,19860812,000000,7.40656,7.72922,7.40656,7.69194,555800.01535016,0
+MAS.US,D,19860813,000000,7.75696,7.75696,7.53179,7.5973,418358.60284082,0
+MAS.US,D,19860814,000000,7.66253,7.66253,7.56739,7.5973,214381.60338945,0
+MAS.US,D,19860815,000000,7.63312,7.63312,7.40656,7.53179,210547.09766845,0
+MAS.US,D,19860818,000000,7.5973,7.5973,7.40656,7.50169,376741.20365946,0
+MAS.US,D,19860819,000000,7.50169,7.53179,7.31193,7.37764,695432.13831252,0
+MAS.US,D,19860820,000000,7.34115,7.40656,7.2174,7.40656,685303.02510889,0
+MAS.US,D,19860821,000000,7.40656,7.40656,7.31193,7.34115,618496.01371631,0
+MAS.US,D,19860822,000000,7.34115,7.34115,7.2831,7.31193,534170.43469647,0
+MAS.US,D,19860825,000000,7.34115,7.34115,7.18071,7.2174,466542.03395537,0
+MAS.US,D,19860826,000000,7.2831,7.43628,7.2831,7.40656,768811.28106413,0
+MAS.US,D,19860827,000000,7.47346,7.53179,7.40656,7.47346,794544.75874744,0
+MAS.US,D,19860828,000000,7.53179,7.63312,7.50169,7.5973,248053.48382339,0
+MAS.US,D,19860829,000000,7.56739,7.82425,7.56739,7.75696,436424.08565311,0
+MAS.US,D,19860902,000000,7.75696,7.75696,7.34115,7.40656,435601.67973362,0
+MAS.US,D,19860903,000000,7.31193,7.53179,7.24642,7.50169,274886.89130258,0
+MAS.US,D,19860904,000000,7.43628,7.56739,7.2831,7.56739,652451.5174525,0
+MAS.US,D,19860905,000000,7.63312,7.66253,7.34115,7.53179,458877.08879726,0
+MAS.US,D,19860908,000000,7.47346,7.53179,7.31193,7.40656,250246.22741834,0
+MAS.US,D,19860909,000000,7.37764,7.47346,7.2174,7.31193,400832.91921673,0
+MAS.US,D,19860910,000000,7.31193,7.34115,7.02706,7.2174,542930.22679559,0
+MAS.US,D,19860911,000000,7.1513,7.1513,6.26036,6.35508,924870.17442567,0
+MAS.US,D,19860912,000000,6.51592,6.64037,6.12874,6.16514,1447542.1748139,0
+MAS.US,D,19860915,000000,6.31869,6.42091,6.16514,6.26036,1108588.9474697,0
+MAS.US,D,19860916,000000,6.26036,6.26036,6.06302,6.19445,919938.78862168,0
+MAS.US,D,19860917,000000,6.12874,6.16514,6.00499,6.09933,1806761.7611332,0
+MAS.US,D,19860918,000000,6.12874,6.26036,6.03361,6.09933,889822.87346138,0
+MAS.US,D,19860919,000000,6.12874,6.28938,6.12874,6.22367,995787.18227372,0
+MAS.US,D,19860922,000000,6.28938,6.47953,6.28938,6.47953,677912.55411427,0
+MAS.US,D,19860923,000000,6.54504,6.61075,6.42091,6.54504,712410.90675158,0
+MAS.US,D,19860924,000000,6.51592,6.54504,6.16514,6.3844,904059.94997851,0
+MAS.US,D,19860925,000000,6.3844,6.42091,6.12874,6.28938,1106399.2535877,0
+MAS.US,D,19860926,000000,6.28938,6.31869,6.16514,6.28938,799749.60214393,0
+MAS.US,D,19860929,000000,6.26036,6.42091,6.22367,6.3844,445181.84461027,0
+MAS.US,D,19860930,000000,6.45012,6.45012,6.28938,6.28938,453675.29511371,0
+MAS.US,D,19861001,000000,6.31869,6.31869,6.16514,6.22367,1909976.2454559,0
+MAS.US,D,19861002,000000,6.19445,6.19445,6.00499,6.06302,1402915.7255441,0
+MAS.US,D,19861003,000000,6.09933,6.16514,6.03361,6.12874,1118441.553368,0
+MAS.US,D,19861006,000000,6.12874,6.22367,6.06302,6.12874,367153.92278598,0
+MAS.US,D,19861007,000000,6.09933,6.19445,6.06302,6.16514,744714.48265199,0
+MAS.US,D,19861008,000000,6.19445,6.28938,6.12874,6.28938,1283267.3548254,0
+MAS.US,D,19861009,000000,6.31869,6.3844,6.26036,6.31869,1058756.6382324,0
+MAS.US,D,19861010,000000,6.28938,6.57426,6.28938,6.54504,1101742.3419472,0
+MAS.US,D,19861013,000000,6.54504,6.57426,6.47953,6.54504,199048.66336032,0
+MAS.US,D,19861014,000000,6.57426,6.64037,6.3844,6.45012,700632.91542509,0
+MAS.US,D,19861015,000000,6.42091,6.61075,6.42091,6.61075,720892.15840333,0
+MAS.US,D,19861016,000000,6.64037,6.77149,6.64037,6.70587,790715.33588132,0
+MAS.US,D,19861017,000000,6.64037,6.7347,6.61075,6.7347,675449.40263973,0
+MAS.US,D,19861020,000000,6.6327,6.6982,6.56707,6.6327,232994.00138676,0
+MAS.US,D,19861021,000000,6.6622,6.6622,6.40634,6.53786,429034.63122947,0
+MAS.US,D,19861022,000000,6.59609,6.59609,6.50137,6.59609,233271.52526318,0
+MAS.US,D,19861023,000000,6.53786,6.82303,6.53786,6.82303,1542274.3909139,0
+MAS.US,D,19861024,000000,6.85933,6.88845,6.6622,6.79392,1101742.3419472,0
+MAS.US,D,19861027,000000,6.79392,6.85933,6.6622,6.75713,410143.69278477,0
+MAS.US,D,19861028,000000,6.79392,7.04949,6.75713,6.85933,865186.27586104,0
+MAS.US,D,19861029,000000,6.91766,7.17323,6.88845,7.04949,1027269.3688256,0
+MAS.US,D,19861030,000000,7.30495,7.30495,7.04949,7.14431,1310097.7125917,0
+MAS.US,D,19861031,000000,7.20993,7.20993,7.0783,7.14431,546489.24178212,0
+MAS.US,D,19861103,000000,7.17323,7.23915,7.14431,7.20993,570311.56603078,0
+MAS.US,D,19861104,000000,7.14431,7.42879,7.14431,7.37046,1081479.0326852,0
+MAS.US,D,19861105,000000,7.37046,7.42879,7.27553,7.33416,624794.68748284,0
+MAS.US,D,19861106,000000,7.30495,7.37046,7.17323,7.20993,425196.05922456,0
+MAS.US,D,19861107,000000,7.27553,7.27553,7.14431,7.20993,313218.73308993,0
+MAS.US,D,19861110,000000,7.14431,7.14431,7.04949,7.14431,625341.60266785,0
+MAS.US,D,19861111,000000,7.17323,7.17323,7.0783,7.14431,467639.93060932,0
+MAS.US,D,19861112,000000,7.0783,7.17323,7.04949,7.11461,729658.0499283,0
+MAS.US,D,19861113,000000,7.14431,7.17323,6.88845,6.98319,671339.40618428,0
+MAS.US,D,19861114,000000,6.91766,6.98319,6.79392,6.88845,915834.89159208,0
+MAS.US,D,19861117,000000,6.91766,6.95406,6.82303,6.82303,593858.39954499,0
+MAS.US,D,19861118,000000,6.88845,6.88845,6.53786,6.56707,540738.4997716,0
+MAS.US,D,19861119,000000,6.53786,6.75713,6.50137,6.72772,908994.38549542,0
+MAS.US,D,19861120,000000,6.72772,6.91766,6.6622,6.88845,454222.21029873,0
+MAS.US,D,19861121,000000,6.91766,7.0783,6.82303,7.0783,679279.84207683,0
+MAS.US,D,19861124,000000,7.0128,7.14431,6.98319,7.0783,620963.23147476,0
+MAS.US,D,19861125,000000,7.0783,7.17323,7.04949,7.14431,562370.11356724,0
+MAS.US,D,19861126,000000,7.14431,7.14431,6.98319,7.11461,564836.31475471,0
+MAS.US,D,19861128,000000,7.11461,7.14431,6.95406,7.0783,311029.03920789,0
+MAS.US,D,19861201,000000,7.0783,7.11461,6.88845,7.11461,593585.95852345,0
+MAS.US,D,19861202,000000,7.11461,7.30495,7.11461,7.30495,966487.57360703,0
+MAS.US,D,19861203,000000,7.37046,7.42879,7.17323,7.27553,1335014.8837814,0
+MAS.US,D,19861204,000000,7.30495,7.33416,7.17323,7.20993,722814.4941187,0
+MAS.US,D,19861205,000000,7.17323,7.17323,7.04949,7.0783,989759.93295774,0
+MAS.US,D,19861208,000000,7.11461,7.14431,7.04949,7.11461,1027543.842989,0
+MAS.US,D,19861209,000000,7.17323,7.42879,7.17323,7.37046,1071078.495031,0
+MAS.US,D,19861210,000000,7.33416,7.40018,7.30495,7.40018,603167.13997109,0
+MAS.US,D,19861211,000000,7.40018,7.40018,7.20993,7.20993,597968.39600046,0
+MAS.US,D,19861212,000000,7.17323,7.23915,7.11461,7.17323,2144618.1083945,0
+MAS.US,D,19861215,000000,7.0783,7.14431,7.0128,7.0783,661759.24130762,0
+MAS.US,D,19861216,000000,7.14431,7.30495,7.11461,7.27553,580987.59441943,0
+MAS.US,D,19861217,000000,7.23915,7.23915,7.0783,7.14431,1072176.3916849,0
+MAS.US,D,19861218,000000,7.17323,7.30495,7.14431,7.30495,1160333.4267128,0
+MAS.US,D,19861219,000000,7.30495,7.37046,7.14431,7.37046,1125563.6496249,0
+MAS.US,D,19861222,000000,7.37046,7.42879,7.27553,7.42879,407949.93261883,0
+MAS.US,D,19861223,000000,7.49382,7.56002,7.27553,7.37046,1345143.9969851,0
+MAS.US,D,19861224,000000,7.33416,7.49382,7.33416,7.46529,317326.69640343,0
+MAS.US,D,19861226,000000,7.46529,7.56002,7.42879,7.53179,382212.38865162,0
+MAS.US,D,19861229,000000,7.46529,7.49382,7.30495,7.33416,362775.55159287,0
+MAS.US,D,19861230,000000,7.37046,7.49382,7.33416,7.46529,325265.09915406,0
+MAS.US,D,19861231,000000,7.46529,7.49382,7.33416,7.42879,392074.14368858,0
+MAS.US,D,19870102,000000,7.49382,7.56002,7.46529,7.53179,219307.90633855,0
+MAS.US,D,19870105,000000,7.64797,7.64797,7.45881,7.64797,548683.00194806,0
+MAS.US,D,19870106,000000,7.67727,7.67727,7.51694,7.64797,1662468.6602465,0
+MAS.US,D,19870107,000000,7.67727,7.8093,7.64797,7.77928,775108.93825969,0
+MAS.US,D,19870108,000000,7.77928,7.87422,7.74367,7.8093,587009.76088052,0
+MAS.US,D,19870109,000000,7.77928,7.87422,7.74367,7.83772,585643.48948894,0
+MAS.US,D,19870112,000000,7.77928,7.9412,7.74367,7.87422,499947.57279361,0
+MAS.US,D,19870113,000000,7.9412,8.26229,7.90363,8.22529,621781.57111035,0
+MAS.US,D,19870114,000000,8.38633,8.45194,8.26229,8.31943,604261.98691209,0
+MAS.US,D,19870115,000000,8.31943,8.42331,8.26229,8.28984,941846.90972278,0
+MAS.US,D,19870116,000000,8.13087,8.31943,8.10057,8.10057,980451.19253166,0
+MAS.US,D,19870119,000000,8.10057,8.22529,7.96974,8.15919,469007.21857186,0
+MAS.US,D,19870120,000000,8.10057,8.13087,7.3561,8.03613,1245209.9872016,0
+MAS.US,D,19870121,000000,7.96974,8.13087,7.9412,8.06387,999069.68995482,0
+MAS.US,D,19870122,000000,8.06387,8.31943,8.03613,8.28984,846569.81157983,0
+MAS.US,D,19870123,000000,8.35613,8.58287,8.22529,8.35613,1312289.4396157,0
+MAS.US,D,19870126,000000,8.35613,8.35613,8.15919,8.19677,556347.94710616,0
+MAS.US,D,19870127,000000,8.19677,8.42331,8.19677,8.35613,690230.34462895,0
+MAS.US,D,19870128,000000,8.42331,8.48047,8.35613,8.45194,463808.47460124,0
+MAS.US,D,19870129,000000,8.58287,8.58287,8.35613,8.48047,539646.7025435,0
+MAS.US,D,19870130,000000,8.54657,8.54657,8.42331,8.45194,457781.22528527,0
+MAS.US,D,19870202,000000,8.48047,8.70633,8.38633,8.61298,586189.38810298,0
+MAS.US,D,19870203,000000,8.61298,8.67809,8.51627,8.54657,537179.48478505,0
+MAS.US,D,19870204,000000,8.58287,8.96189,8.58287,8.93435,1031653.8394445,0
+MAS.US,D,19870205,000000,9.06419,9.25552,8.93435,9.22877,1049722.3719698,0
+MAS.US,D,19870206,000000,9.28396,9.44252,9.1908,9.38548,811250.06959401,0
+MAS.US,D,19870209,000000,9.38548,9.38548,9.15991,9.15991,348264.00091226,0
+MAS.US,D,19870210,000000,9.15991,9.22877,8.77174,8.83972,496933.43985014,0
+MAS.US,D,19870211,000000,8.77174,9.15991,8.77174,9.15991,699542.13476798,0
+MAS.US,D,19870212,000000,9.15991,9.1908,8.67809,8.80195,1031099.8082628,0
+MAS.US,D,19870213,000000,8.93435,8.96189,8.70633,8.83972,1198117.3367441,0
+MAS.US,D,19870217,000000,8.86992,9.06419,8.83972,8.90493,718707.54737616,0
+MAS.US,D,19870218,000000,9.25552,9.32212,9.12479,9.25552,1548845.505702,0
+MAS.US,D,19870219,000000,9.25552,9.25552,9.02741,9.15991,1114610.0973599,0
+MAS.US,D,19870220,000000,9.12479,9.1908,9.0947,9.12479,594677.75575154,0
+MAS.US,D,19870223,000000,9.12479,9.15991,8.96189,9.0947,521573.08716342,0
+MAS.US,D,19870224,000000,9.12479,9.25552,9.06419,9.22877,882436.46875067,0
+MAS.US,D,19870225,000000,9.22877,9.35006,9.1908,9.32212,498847.64299772,0
+MAS.US,D,19870226,000000,9.28396,9.32212,9.22877,9.25552,536634.60274198,0
+MAS.US,D,19870227,000000,9.25552,9.35006,9.22877,9.32212,449839.77282174,0
+MAS.US,D,19870302,000000,9.32212,9.38548,9.25552,9.28396,398094.27700772,0
+MAS.US,D,19870303,000000,9.38548,9.414,9.25552,9.32212,363594.90779943,0
+MAS.US,D,19870304,000000,9.32212,9.35006,9.1908,9.35006,698174.84680544,0
+MAS.US,D,19870305,000000,9.38548,9.76715,9.38548,9.67173,870938.03444254,0
+MAS.US,D,19870306,000000,9.73665,9.76715,9.64222,9.67173,331832.1476582,0
+MAS.US,D,19870309,000000,9.73665,9.73665,9.51336,9.70615,839173.24115936,0
+MAS.US,D,19870310,000000,9.70615,9.76715,9.67173,9.76715,450937.66947568,0
+MAS.US,D,19870311,000000,9.83306,9.89703,9.51336,9.55073,533347.012206,0
+MAS.US,D,19870312,000000,9.60484,9.86848,9.57532,9.76715,499947.57279361,0
+MAS.US,D,19870313,000000,9.73665,9.83306,9.73665,9.80452,274613.43371007,0
+MAS.US,D,19870316,000000,9.76715,9.86848,9.70615,9.83306,351000.6099793,0
+MAS.US,D,19870317,000000,9.89703,10.0299,9.86848,9.99338,433142.59454298,0
+MAS.US,D,19870318,000000,9.99338,10.0888,9.80452,9.89703,352375.0139387,0
+MAS.US,D,19870319,000000,9.86848,9.99338,9.73665,9.99338,506242.18027623,0
+MAS.US,D,19870320,000000,10.0299,10.1557,9.89703,10.1557,620140.82555528,0
+MAS.US,D,19870323,000000,10.1921,10.2826,10.1262,10.1921,600431.547475,0
+MAS.US,D,19870324,000000,10.1557,10.2462,9.95988,10.2177,503780.04537266,0
+MAS.US,D,19870325,000000,10.2177,10.3506,10.2177,10.3131,476948.67103541,0
+MAS.US,D,19870326,000000,10.3506,10.4744,10.3506,10.382,673530.11663728,0
+MAS.US,D,19870327,000000,10.5108,10.5108,10.2826,10.382,408222.37364036,0
+MAS.US,D,19870330,000000,10.1557,10.1557,9.57532,9.95988,888455.58549882,0
+MAS.US,D,19870331,000000,9.95988,10.0299,9.86848,9.95988,326086.48850256,0
+MAS.US,D,19870401,000000,9.89703,9.95988,9.76715,9.89703,351826.06561173,0
+MAS.US,D,19870402,000000,9.95988,9.99338,9.89703,9.89703,613018.72929828,0
+MAS.US,D,19870403,000000,9.92649,10.2826,9.89703,10.2826,593585.95852345,0
+MAS.US,D,19870406,000000,10.2826,10.2826,10.0299,10.1557,580440.67923441,0
+MAS.US,D,19870407,000000,10.1557,10.4479,10.1262,10.1557,730481.47241876,0
+MAS.US,D,19870408,000000,10.2826,10.3131,9.86848,9.99338,829315.55240629,0
+MAS.US,D,19870409,000000,10.0299,10.0583,9.60484,9.92649,382764.38669152,0
+MAS.US,D,19870410,000000,9.75927,9.89011,9.69337,9.75927,318143.00289707,0
+MAS.US,D,19870413,000000,9.62844,9.69337,9.07827,9.07827,933361.59178715,0
+MAS.US,D,19870414,000000,8.89145,8.92038,8.24733,8.5028,2296297.6139919,0
+MAS.US,D,19870415,000000,8.66393,8.92038,8.56801,8.92038,839173.24115936,0
+MAS.US,D,19870416,000000,8.98432,9.01875,8.89145,8.95541,461065.76610832,0
+MAS.US,D,19870420,000000,9.01875,9.01875,8.5028,8.53122,789619.47236933,0
+MAS.US,D,19870421,000000,8.47329,9.07827,8.18143,8.98432,1093528.4484621,0
+MAS.US,D,19870422,000000,8.95541,9.21303,8.63461,8.63461,892017.65019829,0
+MAS.US,D,19870423,000000,8.70003,8.89145,8.34167,8.63461,1164988.3052114,0
+MAS.US,D,19870424,000000,8.66393,8.66393,8.40826,8.5028,662033.71547111,0
+MAS.US,D,19870427,000000,8.24733,8.5028,8.05079,8.47329,1166906.5746428,0
+MAS.US,D,19870428,000000,8.63461,8.98432,8.56801,8.82418,1386211.4312685,0
+MAS.US,D,19870429,000000,9.01875,9.3717,8.95541,9.21303,1238090.9406575,0
+MAS.US,D,19870430,000000,9.18293,9.3717,9.05003,9.21303,562096.65597473,0
+MAS.US,D,19870501,000000,9.14604,9.18293,8.56801,8.89145,540470.12503396,0
+MAS.US,D,19870504,000000,8.95541,9.24185,8.89145,9.24185,721444.15644321,0
+MAS.US,D,19870505,000000,9.27608,9.50548,9.27608,9.46514,650261.82357047,0
+MAS.US,D,19870506,000000,9.50548,9.535,9.30747,9.34515,413428.23360782,0
+MAS.US,D,19870507,000000,9.3717,9.43663,9.27608,9.30747,422185.99256499,0
+MAS.US,D,19870508,000000,9.30747,9.30747,8.82418,9.01875,652175.01014706,0
+MAS.US,D,19870511,000000,9.07827,9.24185,8.7562,8.7562,675449.40263973,0
+MAS.US,D,19870512,000000,8.63461,8.98432,8.63461,8.98432,282553.86960264,0
+MAS.US,D,19870513,000000,8.98432,9.40711,8.98432,9.34515,413973.1156509,0
+MAS.US,D,19870514,000000,9.27608,9.3717,9.21303,9.27608,408222.37364036,0
+MAS.US,D,19870515,000000,9.21303,9.21303,8.79466,8.95541,463534.00043776,0
+MAS.US,D,19870518,000000,8.7562,8.79466,8.24733,8.53122,1403463.6573,0
+MAS.US,D,19870519,000000,8.56801,8.59822,7.99108,8.05079,1005640.8047429,0
+MAS.US,D,19870520,000000,7.99108,8.31246,7.86005,8.11542,1456855.9980949,0
+MAS.US,D,19870521,000000,8.05079,8.40826,8.05079,8.27596,766619.55404015,0
+MAS.US,D,19870522,000000,8.34167,8.56801,8.34167,8.47329,444914.48644361,0
+MAS.US,D,19870526,000000,8.70003,8.79466,8.66393,8.79466,656555.41448211,0
+MAS.US,D,19870527,000000,8.86234,9.07827,8.86234,8.95541,423832.83754592,0
+MAS.US,D,19870528,000000,9.01875,9.07827,8.79466,9.05003,486257.4114615,0
+MAS.US,D,19870529,000000,9.18293,9.18293,9.07827,9.11859,579068.30841698,0
+MAS.US,D,19870601,000000,9.18293,9.21303,8.7562,8.92038,379204.355134,0
+MAS.US,D,19870602,000000,8.86234,8.92038,8.59822,8.70003,642045.89694344,0
+MAS.US,D,19870603,000000,8.7562,8.95541,8.7562,8.89145,305826.22895336,0
+MAS.US,D,19870604,000000,8.82418,8.95541,8.79466,8.89145,351273.05100084,0
+MAS.US,D,19870605,000000,8.95541,9.05003,8.79466,8.82418,318696.01750793,0
+MAS.US,D,19870608,000000,8.7562,9.05003,8.66393,8.89145,359763.45179137,0
+MAS.US,D,19870609,000000,8.98432,9.07827,8.7562,9.05003,398640.17562177,0
+MAS.US,D,19870610,000000,9.11859,9.14604,8.79466,8.86234,401654.30856524,0
+MAS.US,D,19870611,000000,8.86234,9.18293,8.86234,9.18293,469559.21661177,0
+MAS.US,D,19870612,000000,9.43663,9.46514,9.27608,9.43663,1041237.0540341,0
+MAS.US,D,19870615,000000,9.50548,9.535,9.40711,9.46514,741979.90672688,0
+MAS.US,D,19870616,000000,9.50548,9.535,9.3717,9.46514,808238.98636347,0
+MAS.US,D,19870617,000000,9.50548,9.535,9.43663,9.535,467639.93060932,0
+MAS.US,D,19870618,000000,9.535,9.59697,9.40711,9.535,625341.60266785,0
+MAS.US,D,19870619,000000,9.62844,9.62844,9.40711,9.50548,848206.49085099,0
+MAS.US,D,19870622,000000,9.56942,9.62844,9.3717,9.46514,518837.49466734,0
+MAS.US,D,19870623,000000,9.535,9.56942,9.27608,9.40711,459974.98545121,0
+MAS.US,D,19870624,000000,9.30747,9.3717,9.07827,9.11859,508157.39999478,0
+MAS.US,D,19870625,000000,9.14604,9.24185,9.01875,9.05003,472018.30180242,0
+MAS.US,D,19870626,000000,9.01875,9.07827,8.89145,8.92038,428487.71604444,0
+MAS.US,D,19870629,000000,8.98432,9.24185,8.82418,9.24185,748005.12290089,0
+MAS.US,D,19870630,000000,9.11859,9.3717,8.86234,9.11859,566200.55300435,0
+MAS.US,D,19870701,000000,8.7562,8.89145,8.72994,8.82418,699816.60893147,0
+MAS.US,D,19870702,000000,8.89145,8.98432,8.7562,8.79466,346893.66323678,0
+MAS.US,D,19870706,000000,8.79466,8.89145,8.59822,8.70003,945132.46711681,0
+MAS.US,D,19870707,000000,8.72994,8.89145,8.70003,8.7562,731297.77891238,0
+MAS.US,D,19870708,000000,8.82418,8.89145,8.63461,8.82418,1364857.3413492,0
+MAS.US,D,19870709,000000,8.89145,9.07827,8.43718,8.89145,373181.17210193,0
+MAS.US,D,19870710,000000,8.95541,9.05003,8.82418,8.98432,214381.60338945,0
+MAS.US,D,19870713,000000,8.98432,9.01875,8.82418,8.89145,412058.91250332,0
+MAS.US,D,19870714,000000,8.92038,8.98432,8.92038,8.98432,312399.37688337,0
+MAS.US,D,19870715,000000,9.14604,9.14604,8.95541,9.01875,623154.95849874,0
+MAS.US,D,19870716,000000,8.98432,9.05003,8.89145,8.89145,597416.39796055,0
+MAS.US,D,19870717,000000,8.82418,8.92038,8.79466,8.86234,1161427.2570828,0
+MAS.US,D,19870720,000000,8.72197,8.92038,8.72197,8.72197,953891.24264495,0
+MAS.US,D,19870721,000000,8.56064,8.72197,8.33479,8.49484,709949.788419,0
+MAS.US,D,19870722,000000,8.27016,8.4002,8.20287,8.30548,1620851.2610651,0
+MAS.US,D,19870723,000000,8.4002,8.49484,8.36401,8.49484,506242.18027623,0
+MAS.US,D,19870724,000000,8.65841,8.7861,8.56064,8.72197,565105.70606332,0
+MAS.US,D,19870727,000000,8.74991,9.01127,8.74991,9.01127,775925.24475332,0
+MAS.US,D,19870728,000000,8.97694,9.20536,8.97694,9.17437,715693.41443269,0
+MAS.US,D,19870729,000000,9.30747,9.535,9.24185,9.49761,1459858.9487578,0
+MAS.US,D,19870730,000000,9.49761,9.56254,9.36285,9.42876,1173751.1470234,0
+MAS.US,D,19870731,000000,9.46514,9.49761,9.30747,9.36285,589200.47133353,0
+MAS.US,D,19870803,000000,9.36285,9.49761,9.30747,9.33776,752383.49409399,0
+MAS.US,D,19870804,000000,9.30747,9.33776,9.11092,9.30747,418358.60284082,0
+MAS.US,D,19870805,000000,9.24185,9.36285,9.24185,9.2693,516918.20866488,0
+MAS.US,D,19870806,000000,9.30747,9.30747,9.13719,9.30747,838903.84985075,0
+MAS.US,D,19870807,000000,9.2693,9.30747,9.17437,9.30747,812341.8668221,0
+MAS.US,D,19870810,000000,9.30747,9.535,9.2693,9.535,945132.46711681,0
+MAS.US,D,19870811,000000,9.535,9.56254,9.33776,9.36285,977442.14244306,0
+MAS.US,D,19870812,000000,9.30747,9.65599,9.2693,9.59009,1061765.688321,0
+MAS.US,D,19870813,000000,9.69337,10.0819,9.62844,10.015,3093858.5388249,0
+MAS.US,D,19870814,000000,9.75927,9.94816,9.69337,9.91868,1425366.6955462,0
+MAS.US,D,19870817,000000,9.8547,10.015,9.7219,9.81929,621508.11351783,0
+MAS.US,D,19870818,000000,9.8842,9.8842,9.62844,9.78978,819458.8802242,0
+MAS.US,D,19870819,000000,9.81929,9.81929,9.69337,9.78978,456407.83789686,0
+MAS.US,D,19870820,000000,9.81929,9.97668,9.75927,9.94816,771546.87356022,0
+MAS.US,D,19870821,000000,10.015,10.0819,9.8842,10.015,814260.13625358,0
+MAS.US,D,19870824,000000,9.94816,10.015,9.78978,9.8842,483517.75268152,0
+MAS.US,D,19870825,000000,9.91868,10.1478,9.91868,10.015,1435223.3677283,0
+MAS.US,D,19870826,000000,9.94816,10.0456,9.8842,9.8842,539099.78735848,0
+MAS.US,D,19870827,000000,9.81929,9.8842,9.62844,9.69337,634923.80068646,0
+MAS.US,D,19870828,000000,9.69337,9.7219,9.42876,9.42876,502139.29981759,0
+MAS.US,D,19870831,000000,9.49761,9.535,9.30747,9.535,422185.99256499,0
+MAS.US,D,19870901,000000,9.59009,9.7219,9.04314,9.11092,1086410.4184891,0
+MAS.US,D,19870902,000000,8.97694,9.30747,8.94871,9.2693,616309.3695472,0
+MAS.US,D,19870903,000000,9.36285,9.535,9.13719,9.36285,558264.18339568,0
+MAS.US,D,19870904,000000,9.30747,9.30747,8.92038,9.04314,483247.34480193,0
+MAS.US,D,19870908,000000,9.04314,9.11092,8.92038,9.01127,443545.16533911,0
+MAS.US,D,19870909,000000,9.01127,9.04314,8.8831,8.92038,295968.5402003,0
+MAS.US,D,19870910,000000,8.97694,9.11092,8.97694,9.04314,913919.67187353,0
+MAS.US,D,19870911,000000,9.07827,9.11092,8.97694,8.97694,393163.90777473,0
+MAS.US,D,19870914,000000,9.01127,9.11092,8.85565,8.92038,582354.88238198,0
+MAS.US,D,19870915,000000,8.85565,8.92038,8.7861,8.85565,616582.82713971,0
+MAS.US,D,19870916,000000,8.74991,8.74991,8.4002,8.65841,1631256.8815742,0
+MAS.US,D,19870917,000000,8.74991,8.74991,8.52395,8.69295,446827.67302022,0
+MAS.US,D,19870918,000000,8.62754,8.81661,8.62754,8.74991,392345.56813914,0
+MAS.US,D,19870921,000000,8.7861,8.8831,8.56064,8.62754,340328.64787457,0
+MAS.US,D,19870922,000000,8.65841,8.92038,8.65841,8.92038,701459.38762849,0
+MAS.US,D,19870923,000000,8.92038,9.01127,8.74991,8.74991,1216191.9686952,0
+MAS.US,D,19870924,000000,8.7861,8.7861,8.4306,8.56064,822198.5390042,0
+MAS.US,D,19870925,000000,8.52395,8.52395,8.36401,8.49484,1362117.6825692,0
+MAS.US,D,19870928,000000,8.56064,8.65841,8.4306,8.46749,975521.83986963,0
+MAS.US,D,19870929,000000,8.52395,8.62754,8.46749,8.52395,1214540.0408594,0
+MAS.US,D,19870930,000000,8.59025,8.59025,8.33479,8.33479,1160056.9194074,0
+MAS.US,D,19871001,000000,8.4002,8.46749,8.33479,8.4002,1794165.4301712,0
+MAS.US,D,19871002,000000,8.33479,8.46749,8.33479,8.46749,1260814.3516813,0
+MAS.US,D,19871005,000000,8.46749,8.46749,8.20287,8.36401,709949.788419,0
+MAS.US,D,19871006,000000,8.33479,8.33479,7.85208,7.97661,1537075.6469432,0
+MAS.US,D,19871007,000000,8.07843,8.10755,8.01322,8.07843,1428100.2549004,0
+MAS.US,D,19871008,000000,8.10755,8.17405,7.91071,7.97661,1773627.6467456,0
+MAS.US,D,19871009,000000,8.01322,8.01322,7.85208,7.88239,750737.66568405,0
+MAS.US,D,19871012,000000,7.88239,7.91071,7.68475,7.72135,785242.11774721,0
+MAS.US,D,19871013,000000,7.85208,7.91071,7.59042,7.88239,1495460.2809038,0
+MAS.US,D,19871014,000000,7.91071,7.91071,7.72135,7.74968,1627697.8665876,0
+MAS.US,D,19871015,000000,7.74968,7.74968,7.49382,7.59042,1951870.1519426,0
+MAS.US,D,19871016,000000,7.52363,7.59042,6.91029,7.0128,1296684.0585651,0
+MAS.US,D,19871019,000000,5.8656,6.67637,5.67585,5.8656,2224840.8069557,0
+MAS.US,D,19871020,000000,6.22367,7.00521,4.86518,6.19445,2594459.9143582,0
+MAS.US,D,19871021,000000,6.3844,7.07112,6.09234,6.22367,3042658.9416248,0
+MAS.US,D,19871022,000000,6.09234,6.15805,5.63915,5.77088,1864799.8312879,0
+MAS.US,D,19871023,000000,5.4493,5.74146,5.4493,5.5155,1577045.1845727,0
+MAS.US,D,19871026,000000,5.18645,5.38368,5.12065,5.12065,1560887.8054822,0
+MAS.US,D,19871027,000000,5.28139,5.5155,5.02522,5.05464,882163.01115816,0
+MAS.US,D,19871028,000000,4.9308,5.38368,4.9308,5.31798,1773627.6467456,0
+MAS.US,D,19871029,000000,5.57364,5.93161,5.38368,5.93161,1392232.5811586,0
+MAS.US,D,19871030,000000,6.15805,6.74267,6.15805,6.42091,1057659.7581494,0
+MAS.US,D,19871102,000000,6.45012,6.61075,6.26036,6.28938,548683.00194806,0
+MAS.US,D,19871103,000000,5.96791,6.03361,5.83658,5.96791,797281.36781451,0
+MAS.US,D,19871104,000000,5.90239,5.93161,5.83658,5.93161,728287.71225282,0
+MAS.US,D,19871105,000000,5.8656,6.15805,5.8656,5.99712,1200579.4716478,0
+MAS.US,D,19871106,000000,5.99712,6.12874,5.8656,5.8656,1201128.4199747,0
+MAS.US,D,19871109,000000,5.77088,5.83658,5.67585,5.67585,478589.41659047,0
+MAS.US,D,19871110,000000,5.70496,6.06302,5.70496,5.8656,928975.08802625,0
+MAS.US,D,19871111,000000,6.03361,6.19445,5.96791,6.03361,839996.66364981,0
+MAS.US,D,19871112,000000,6.22367,6.42091,6.19445,6.19445,620140.82555528,0
+MAS.US,D,19871113,000000,6.19445,6.22367,5.8656,5.8656,665588.66417373,0
+MAS.US,D,19871116,000000,5.93161,6.19445,5.93161,6.09234,1512160.5088955,0
+MAS.US,D,19871117,000000,6.09234,6.12874,5.93161,6.12874,664219.34306923,0
+MAS.US,D,19871118,000000,6.12874,6.3844,6.06302,6.3844,1076005.814551,0
+MAS.US,D,19871119,000000,6.26036,6.26036,5.77088,5.80746,906253.71014445,0
+MAS.US,D,19871120,000000,5.70496,5.96791,5.67585,5.90239,765523.69052815,0
+MAS.US,D,19871123,000000,5.90239,5.93161,5.67585,5.80746,954990.15586988,0
+MAS.US,D,19871124,000000,5.8656,6.09234,5.74146,5.74146,1427005.4079594,0
+MAS.US,D,19871125,000000,5.74146,5.8656,5.67585,5.74146,870662.54370808,0
+MAS.US,D,19871127,000000,5.77088,5.77088,5.70496,5.74146,363046.97604343,0
+MAS.US,D,19871130,000000,5.57364,5.57364,5.22315,5.38368,907349.57365645,0
+MAS.US,D,19871201,000000,5.38368,5.5155,5.18645,5.22315,826855.45064468,0
+MAS.US,D,19871202,000000,5.28139,5.57364,5.22315,5.4131,833972.46404678,0
+MAS.US,D,19871203,000000,5.4131,5.5155,5.09142,5.09142,1133499.0026626,0
+MAS.US,D,19871204,000000,4.95962,5.05464,4.9308,4.9966,846022.89639481,0
+MAS.US,D,19871207,000000,5.02522,5.15724,4.9966,5.12065,550050.28991061,0
+MAS.US,D,19871208,000000,5.22315,5.4131,5.18645,5.31798,442993.16729921,0
+MAS.US,D,19871209,000000,5.34719,5.63915,5.34719,5.5155,957729.81464985,0
+MAS.US,D,19871210,000000,5.31798,5.60994,5.31798,5.54442,739240.24794689,0
+MAS.US,D,19871211,000000,5.47852,5.57364,5.4493,5.47852,731025.33789084,0
+MAS.US,D,19871214,000000,5.47852,5.74146,5.47852,5.74146,682840.89020533,0
+MAS.US,D,19871215,000000,5.74146,5.93161,5.70496,5.74146,704467.4211461,0
+MAS.US,D,19871216,000000,5.80746,5.96791,5.67585,5.90239,963749.947969,0
+MAS.US,D,19871217,000000,5.99712,6.06302,5.77088,5.80746,1306262.1902997,0
+MAS.US,D,19871218,000000,5.93161,6.12874,5.83658,6.06302,1221664.1702584,0
+MAS.US,D,19871221,000000,6.09234,6.09234,5.80746,5.8656,623697.80739986,0
+MAS.US,D,19871222,000000,5.8656,5.8656,5.60994,5.83658,1086410.4184891,0
+MAS.US,D,19871223,000000,5.77088,5.99712,5.70496,5.90239,562641.53801781,0
+MAS.US,D,19871224,000000,6.03361,6.03361,5.90239,5.90239,335122.78790711,0
+MAS.US,D,19871228,000000,5.83658,5.8656,5.67585,5.77088,349906.77960927,0
+MAS.US,D,19871229,000000,5.70496,5.80746,5.67585,5.74146,573319.59954841,0
+MAS.US,D,19871230,000000,5.70496,5.83658,5.63915,5.67585,701729.79550806,0
+MAS.US,D,19871231,000000,5.60994,5.70496,5.57364,5.60994,444914.48644361,0
+MAS.US,D,19880104,000000,5.76368,6.18707,5.76368,6.18707,750464.20809153,0
+MAS.US,D,19880105,000000,6.64695,6.64695,6.3844,6.45012,1026719.4039276,0
+MAS.US,D,19880106,000000,6.3844,6.51592,6.35508,6.47953,723356.32644883,0
+MAS.US,D,19880107,000000,6.41351,6.80798,6.25298,6.77896,1585532.5356504,0
+MAS.US,D,19880108,000000,6.77896,6.80798,5.96062,5.98984,865735.22418801,0
+MAS.US,D,19880111,000000,6.05575,6.25298,5.8656,6.25298,1094628.3782581,0
+MAS.US,D,19880112,000000,6.25298,6.25298,5.93161,6.18707,697075.93358051,0
+MAS.US,D,19880113,000000,6.05575,6.15805,5.93161,6.09234,1309823.2384282,0
+MAS.US,D,19880114,000000,6.12175,6.12175,5.82931,5.8656,2758736.7674887,0
+MAS.US,D,19880115,000000,6.05575,6.15805,5.8656,5.89501,1456855.9980949,0
+MAS.US,D,19880118,000000,5.96062,5.96062,5.8656,5.89501,493649.91559806,0
+MAS.US,D,19880119,000000,5.93161,6.05575,5.80019,5.98984,790986.76033188,0
+MAS.US,D,19880120,000000,5.98984,5.98984,5.73418,5.82931,863816.95475653,0
+MAS.US,D,19880121,000000,5.98984,5.98984,5.73418,5.93161,1087504.2488591,0
+MAS.US,D,19880122,000000,5.98984,6.18707,5.96062,6.18707,727744.8633517,0
+MAS.US,D,19880125,000000,6.12175,6.35508,6.12175,6.18707,639579.69575596,0
+MAS.US,D,19880126,000000,6.25298,6.25298,6.02644,6.02644,331832.1476582,0
+MAS.US,D,19880127,000000,6.18707,6.35508,6.15805,6.18707,857791.73858252,0
+MAS.US,D,19880128,000000,6.25298,6.47953,6.25298,6.45012,962382.66000644,0
+MAS.US,D,19880129,000000,6.47953,6.67637,6.41351,6.67637,860253.87348609,0
+MAS.US,D,19880201,000000,6.74267,6.90301,6.74267,6.87361,1000987.9593863,0
+MAS.US,D,19880202,000000,6.77896,6.80798,6.51592,6.71315,1211253.4668945,0
+MAS.US,D,19880203,000000,6.77896,6.80798,6.61075,6.67637,1252327.0006037,0
+MAS.US,D,19880204,000000,6.64695,6.87361,6.61075,6.67637,1146916.7229732,0
+MAS.US,D,19880205,000000,6.71315,6.77896,6.54504,6.54504,595220.60465266,0
+MAS.US,D,19880208,000000,6.3844,6.47953,6.31869,6.45012,412606.84425931,0
+MAS.US,D,19880209,000000,6.45012,6.67637,6.45012,6.67637,308838.32875488,0
+MAS.US,D,19880210,000000,6.67637,6.80798,6.64695,6.77896,909269.87622987,0
+MAS.US,D,19880211,000000,6.77896,6.87361,6.58154,6.77896,1185526.088637,0
+MAS.US,D,19880212,000000,6.77896,6.93931,6.71315,6.74267,592758.4697491,0
+MAS.US,D,19880216,000000,6.74267,6.87361,6.28938,6.8372,490087.85089859,0
+MAS.US,D,19880217,000000,6.93931,6.96862,6.74267,6.77896,1034935.3305547,0
+MAS.US,D,19880218,000000,6.71315,6.74267,6.58154,6.74267,985107.08760116,0
+MAS.US,D,19880219,000000,6.71315,6.80798,6.71315,6.80798,418358.60284082,0
+MAS.US,D,19880222,000000,6.80798,6.90301,6.77896,6.90301,605081.34311865,0
+MAS.US,D,19880223,000000,6.87361,6.93931,6.77896,6.8372,642320.37110692,0
+MAS.US,D,19880224,000000,6.8372,6.93931,6.77896,6.87361,747183.73355238,0
+MAS.US,D,19880225,000000,6.87361,7.07112,6.77896,6.87361,2375155.0577326,0
+MAS.US,D,19880226,000000,6.93931,6.96862,6.87361,6.93931,380573.67623851,0
+MAS.US,D,19880229,000000,6.96862,7.10054,6.90301,7.10054,1201675.3351597,0
+MAS.US,D,19880301,000000,7.16615,7.19517,6.90301,7.03472,1172381.8259188,0
+MAS.US,D,19880302,000000,7.07112,7.16615,7.00521,7.03472,521573.08716342,0
+MAS.US,D,19880303,000000,7.03472,7.13684,7.00521,7.03472,1003177.6532683,0
+MAS.US,D,19880304,000000,6.93931,7.03472,6.80798,6.90301,817269.18634217,0
+MAS.US,D,19880307,000000,6.8372,6.96862,6.80798,6.90301,300625.45184078,0
+MAS.US,D,19880308,000000,6.90301,7.10054,6.90301,6.96862,1060400.4335004,0
+MAS.US,D,19880309,000000,6.93931,7.13684,6.93931,7.03472,670788.42471534,0
+MAS.US,D,19880310,000000,7.10054,7.13684,6.96862,6.96862,534719.38302343,0
+MAS.US,D,19880311,000000,6.90301,6.96862,6.77896,6.8372,816449.83013562,0
+MAS.US,D,19880314,000000,6.8372,6.93931,6.80798,6.93931,418634.09357529,0
+MAS.US,D,19880315,000000,6.8372,6.8372,6.67637,6.77896,327182.35201456,0
+MAS.US,D,19880316,000000,6.77896,6.93931,6.71315,6.90301,446827.67302022,0
+MAS.US,D,19880317,000000,7.03472,7.19517,7.03472,7.19517,486530.869054,0
+MAS.US,D,19880318,000000,7.56002,7.59042,7.32668,7.39261,1511886.034732,0
+MAS.US,D,19880321,000000,7.39261,7.39261,7.07112,7.16615,561276.28319721,0
+MAS.US,D,19880322,000000,7.23176,7.42879,7.23176,7.42879,886540.36578028,0
+MAS.US,D,19880323,000000,7.42879,7.81667,7.36329,7.45881,1860693.9011164,0
+MAS.US,D,19880324,000000,7.26078,7.29728,7.03472,7.29728,1121460.7691663,0
+MAS.US,D,19880325,000000,7.23176,7.26078,7.03472,7.03472,838625.30940337,0
+MAS.US,D,19880328,000000,6.96862,7.03472,6.87361,6.93931,525140.23471776,0
+MAS.US,D,19880329,000000,6.93931,7.07112,6.93931,6.96862,236285.65820664,0
+MAS.US,D,19880330,000000,7.00521,7.10054,6.87361,6.87361,505148.34990619,0
+MAS.US,D,19880331,000000,6.93931,6.93931,6.80798,6.87361,290221.86447367,0
+MAS.US,D,19880404,000000,6.8372,7.00521,6.64695,6.64695,404664.3752248,0
+MAS.US,D,19880405,000000,6.71315,6.87361,6.67637,6.87361,290770.81280064,0
+MAS.US,D,19880406,000000,6.93931,7.13684,6.90301,7.10054,459974.98545121,0
+MAS.US,D,19880407,000000,7.03472,7.26078,7.03472,7.23176,567027.02520773,0
+MAS.US,D,19880408,000000,7.23176,7.32668,7.19517,7.32668,531975.65795954,0
+MAS.US,D,19880411,000000,7.31951,7.38541,7.22438,7.22438,290770.81280064,0
+MAS.US,D,19880412,000000,7.25361,7.3561,7.19517,7.29,479139.38148842,0
+MAS.US,D,19880413,000000,7.29,7.42182,7.25361,7.31951,1018787.1006028,0
+MAS.US,D,19880414,000000,7.06365,7.31951,6.7347,6.80081,958823.6450199,0
+MAS.US,D,19880415,000000,6.6982,6.99784,6.6982,6.93242,828773.72007615,0
+MAS.US,D,19880418,000000,6.96144,6.99784,6.86641,6.96144,564014.92540621,0
+MAS.US,D,19880419,000000,7.02706,7.22438,6.93242,6.96144,331832.1476582,0
+MAS.US,D,19880420,000000,6.93242,6.99784,6.86641,6.89583,362224.57012395,0
+MAS.US,D,19880421,000000,6.93242,7.12965,6.89583,6.93242,417261.72275785,0
+MAS.US,D,19880422,000000,6.99784,7.29,6.96144,7.25361,261196.72997047,0
+MAS.US,D,19880425,000000,7.29,7.42182,7.15857,7.25361,734039.47083432,0
+MAS.US,D,19880426,000000,7.29,7.29,7.09297,7.15857,430401.91919202,0
+MAS.US,D,19880427,000000,7.15857,7.22438,7.06365,7.06365,1591828.1597039,0
+MAS.US,D,19880428,000000,7.02706,7.06365,6.89583,6.96144,548683.00194806,0
+MAS.US,D,19880429,000000,6.99784,6.99784,6.7643,6.82973,539646.7025435,0
+MAS.US,D,19880502,000000,6.86641,6.96144,6.80081,6.93242,496933.43985014,0
+MAS.US,D,19880503,000000,6.99784,7.06365,6.93242,6.96144,409589.66160292,0
+MAS.US,D,19880504,000000,6.99784,6.99784,6.60367,6.7347,537179.48478505,0
+MAS.US,D,19880505,000000,6.6982,6.80081,6.60367,6.7347,1146096.3501957,0
+MAS.US,D,19880506,000000,6.7347,6.80081,6.66918,6.66918,512539.83747179,0
+MAS.US,D,19880509,000000,6.66918,6.7643,6.44264,6.57426,566200.55300435,0
+MAS.US,D,19880510,000000,6.50884,6.7347,6.50884,6.7347,730754.93001126,0
+MAS.US,D,19880511,000000,6.66918,6.66918,6.50884,6.66918,574687.90408193,0
+MAS.US,D,19880512,000000,6.66918,6.6982,6.60367,6.66918,464622.74795292,0
+MAS.US,D,19880513,000000,6.6327,6.7347,6.60367,6.6327,910359.64031601,0
+MAS.US,D,19880516,000000,6.6982,6.82973,6.6982,6.82973,559905.94552172,0
+MAS.US,D,19880517,000000,6.93242,6.96144,6.60367,6.66918,1403734.0651796,0
+MAS.US,D,19880518,000000,6.66918,7.42182,6.50884,6.57426,416712.77443087,0
+MAS.US,D,19880519,000000,6.57426,6.7347,6.53786,6.7347,775108.93825969,0
+MAS.US,D,19880520,000000,6.7347,6.93242,6.6982,6.93242,526776.91398891,0
+MAS.US,D,19880523,000000,6.89583,6.93242,6.86641,6.86641,267498.45344992,0
+MAS.US,D,19880524,000000,6.82973,7.06365,6.82973,7.06365,1466433.1132587,0
+MAS.US,D,19880525,000000,7.12965,7.19517,6.82973,6.86641,585090.47487806,0
+MAS.US,D,19880526,000000,6.96144,7.09297,6.93242,7.06365,465722.67774881,0
+MAS.US,D,19880527,000000,7.06365,7.12965,6.99784,7.02706,550867.61297522,0
+MAS.US,D,19880531,000000,7.06365,7.22438,6.99784,7.15857,374817.8513731,0
+MAS.US,D,19880601,000000,7.09297,7.38541,7.09297,7.31951,1198663.2353582,0
+MAS.US,D,19880602,000000,7.25361,7.55304,7.19517,7.51694,1323236.892455,0
+MAS.US,D,19880603,000000,7.48782,7.55304,7.38541,7.51694,479688.32981539,0
+MAS.US,D,19880606,000000,7.58225,7.61885,7.51694,7.58225,1071350.9360525,0
+MAS.US,D,19880607,000000,7.58225,7.61885,7.3561,7.45034,1668491.8432786,0
+MAS.US,D,19880608,000000,7.42182,7.58225,7.42182,7.55304,554153.17036924,0
+MAS.US,D,19880609,000000,7.48782,7.77928,7.42182,7.51694,488446.08877255,0
+MAS.US,D,19880610,000000,7.58225,7.77928,7.48782,7.74968,1148560.5182412,0
+MAS.US,D,19880613,000000,7.71407,7.81667,7.71407,7.74968,843282.22104385,0
+MAS.US,D,19880614,000000,7.77928,7.9412,7.74968,7.77928,2384187.2908532,0
+MAS.US,D,19880615,000000,7.77928,7.81667,7.71407,7.77928,443545.16533911,0
+MAS.US,D,19880616,000000,7.74968,7.74968,7.45034,7.55304,716247.44561454,0
+MAS.US,D,19880617,000000,7.58225,7.58225,7.12965,7.25361,1455758.1014411,0
+MAS.US,D,19880620,000000,7.25361,7.31951,7.19517,7.29,714050.63573567,0
+MAS.US,D,19880621,000000,7.25361,7.55304,7.25361,7.51694,754846.64556853,0
+MAS.US,D,19880622,000000,7.68475,7.84501,7.58225,7.68475,826032.02815422,0
+MAS.US,D,19880623,000000,7.77928,7.77928,7.58225,7.68475,573594.07371189,0
+MAS.US,D,19880624,000000,7.61885,7.71407,7.55304,7.64797,533347.012206,0
+MAS.US,D,19880627,000000,7.58225,7.64797,7.48782,7.48782,464080.91562277,0
+MAS.US,D,19880628,000000,7.48782,7.64797,7.3561,7.55304,252716.49488972,0
+MAS.US,D,19880629,000000,7.48782,7.58225,7.45034,7.51694,378657.43994898,0
+MAS.US,D,19880630,000000,7.58225,7.71407,7.48782,7.71407,338952.21077324,0
+MAS.US,D,19880701,000000,7.74968,7.77928,7.61885,7.61885,439439.23516755,0
+MAS.US,D,19880705,000000,7.55304,7.74968,7.51694,7.64797,490638.83236753,0
+MAS.US,D,19880706,000000,7.61885,7.68475,7.61885,7.64797,915285.94326511,0
+MAS.US,D,19880707,000000,7.64797,7.64797,7.51694,7.55304,1053280.3703854,0
+MAS.US,D,19880708,000000,7.48782,7.58225,7.45034,7.51694,777568.02345033,0
+MAS.US,D,19880711,000000,7.55304,7.58225,7.45034,7.55304,826309.55203063,0
+MAS.US,D,19880712,000000,7.51694,7.55304,7.19517,7.25361,512269.4295922,0
+MAS.US,D,19880713,000000,7.31951,7.38541,7.22438,7.29,480508.70259292,0
+MAS.US,D,19880714,000000,7.29,7.31951,7.22438,7.29,423557.34681145,0
+MAS.US,D,19880715,000000,7.25361,7.31951,7.15857,7.22438,693794.44247038,0
+MAS.US,D,19880718,000000,7.22438,7.29,7.09297,7.29,888455.58549882,0
+MAS.US,D,19880719,000000,7.29,7.3561,7.09297,7.12228,579343.79915144,0
+MAS.US,D,19880720,000000,7.15857,7.31951,7.15857,7.22438,817269.18634217,0
+MAS.US,D,19880721,000000,7.22438,7.29,7.12228,7.18809,205066.76353751,0
+MAS.US,D,19880722,000000,7.22438,7.22438,7.02706,7.12228,350178.20405983,0
+MAS.US,D,19880725,000000,7.18809,7.22438,7.09297,7.22438,477768.02724196,0
+MAS.US,D,19880726,000000,7.18809,7.29,7.09297,7.12228,416712.77443087,0
+MAS.US,D,19880727,000000,7.12228,7.18809,6.96144,6.99066,685852.99000684,0
+MAS.US,D,19880728,000000,7.05627,7.09297,6.92494,7.09297,462985.05211078,0
+MAS.US,D,19880729,000000,7.09297,7.31951,7.02706,7.22438,913098.28252502,0
+MAS.US,D,19880801,000000,7.29,7.31951,7.18809,7.25361,474755.92744044,0
+MAS.US,D,19880802,000000,7.22438,7.45034,7.18809,7.45034,313218.73308993,0
+MAS.US,D,19880803,000000,7.38541,7.48782,7.18809,7.31951,804952.41239846,0
+MAS.US,D,19880804,000000,7.3561,7.45034,7.15857,7.15857,673530.11663728,0
+MAS.US,D,19880805,000000,7.15857,7.18809,7.12228,7.18809,128138.7715091,0
+MAS.US,D,19880808,000000,7.15857,7.15857,6.99066,6.99066,613844.18493071,0
+MAS.US,D,19880809,000000,7.02706,7.05627,6.82973,6.96144,797281.36781451,0
+MAS.US,D,19880810,000000,6.89583,6.92494,6.72772,6.82973,509799.16212082,0
+MAS.US,D,19880811,000000,6.79392,6.79392,6.56707,6.72772,1247670.0889632,0
+MAS.US,D,19880812,000000,6.6982,6.89583,6.6327,6.85933,711588.50083211,0
+MAS.US,D,19880815,000000,6.79392,6.82973,6.59609,6.59609,741429.94182894,0
+MAS.US,D,19880816,000000,6.6327,6.79392,6.59609,6.6982,634375.86893046,0
+MAS.US,D,19880817,000000,6.6982,6.7643,6.6327,6.6327,555800.01535016,0
+MAS.US,D,19880818,000000,6.59609,6.6982,6.56707,6.56707,965121.30221545,0
+MAS.US,D,19880819,000000,6.59609,6.6622,6.59609,6.6622,847933.03325848,0
+MAS.US,D,19880822,000000,6.6982,6.6982,6.50137,6.53039,742795.19664953,0
+MAS.US,D,19880823,000000,6.56707,6.59609,6.43526,6.46439,380573.67623851,0
+MAS.US,D,19880824,000000,6.46439,6.53039,6.46439,6.50137,693519.96830689,0
+MAS.US,D,19880825,000000,6.43526,6.46439,6.33345,6.43526,1389499.0218044,0
+MAS.US,D,19880826,000000,6.36965,6.43526,6.33345,6.33345,634923.80068646,0
+MAS.US,D,19880829,000000,6.26735,6.43526,6.26735,6.43526,1216462.3765748,0
+MAS.US,D,19880830,000000,6.39906,6.43526,6.36965,6.43526,677912.55411427,0
+MAS.US,D,19880831,000000,6.36965,6.43526,6.33345,6.36965,687221.29454037,0
+MAS.US,D,19880901,000000,6.33345,6.39906,6.30403,6.39906,1461506.8103096,0
+MAS.US,D,19880902,000000,6.46439,6.6982,6.46439,6.56707,1089422.5182907,0
+MAS.US,D,19880906,000000,6.56707,6.6622,6.56707,6.56707,356481.96068123,0
+MAS.US,D,19880907,000000,6.56707,6.56707,6.50137,6.50137,945685.48172768,0
+MAS.US,D,19880908,000000,6.56707,6.7643,6.53039,6.72772,1013853.681657,0
+MAS.US,D,19880909,000000,6.6982,6.79392,6.6327,6.6982,814260.13625358,0
+MAS.US,D,19880912,000000,6.72772,6.72772,6.59609,6.59609,518286.5131984,0
+MAS.US,D,19880913,000000,6.59609,6.7643,6.59609,6.7643,948144.56691833,0
+MAS.US,D,19880914,000000,6.92494,6.92494,6.72772,6.79392,456684.3452023,0
+MAS.US,D,19880915,000000,6.7643,6.7643,6.6622,6.6622,664219.34306923,0
+MAS.US,D,19880916,000000,6.6622,6.6982,6.6622,6.6982,855058.17922839,0
+MAS.US,D,19880919,000000,6.6622,6.72772,6.6622,6.6622,767715.41755214,0
+MAS.US,D,19880920,000000,6.6622,6.79392,6.6622,6.6622,783867.71378783,0
+MAS.US,D,19880921,000000,6.6982,6.85933,6.6622,6.82973,683385.77224839,0
+MAS.US,D,19880922,000000,6.85933,6.89583,6.7643,6.79392,583451.76246496,0
+MAS.US,D,19880923,000000,6.79392,6.82973,6.72772,6.79392,715147.51581864,0
+MAS.US,D,19880926,000000,6.79392,6.85933,6.79392,6.82973,381667.50660855,0
+MAS.US,D,19880927,000000,6.85933,6.85933,6.79392,6.79392,368793.65177006,0
+MAS.US,D,19880928,000000,6.79392,6.79392,6.6622,6.72772,807415.563873,0
+MAS.US,D,19880929,000000,6.6982,6.92494,6.6982,6.89583,1249313.8842312,0
+MAS.US,D,19880930,000000,6.85933,7.05627,6.85933,6.99066,862172.14291756,0
+MAS.US,D,19881003,000000,7.02706,7.02706,6.82973,6.89583,672165.87838765,0
+MAS.US,D,19881004,000000,6.92494,6.92494,6.85933,6.89583,567570.89067983,0
+MAS.US,D,19881005,000000,6.85933,6.92494,6.79392,6.79392,650533.24802102,0
+MAS.US,D,19881006,000000,6.85933,6.99066,6.82973,6.99066,503506.58778016,0
+MAS.US,D,19881007,000000,7.02706,7.42182,6.92494,7.38541,1020152.3554235,0
+MAS.US,D,19881010,000000,7.3561,7.38541,7.29,7.31951,684206.14502592,0
+MAS.US,D,19881011,000000,7.29,7.31951,7.15857,7.18809,293504.37215477,0
+MAS.US,D,19881012,000000,7.12228,7.12228,6.89583,6.96144,427667.34326692,0
+MAS.US,D,19881013,000000,6.92494,7.18809,6.92494,7.15857,396450.48173973,0
+MAS.US,D,19881014,000000,7.22438,7.22438,6.99066,7.12228,329645.5034891,0
+MAS.US,D,19881017,000000,7.12228,7.18809,6.82973,7.09297,152227.43735346,0
+MAS.US,D,19881018,000000,7.02706,7.12228,6.99066,7.05627,479688.32981539,0
+MAS.US,D,19881019,000000,7.09297,7.15857,6.99066,7.09297,501587.3017777,0
+MAS.US,D,19881020,000000,7.15857,7.22438,7.02706,7.22438,248877.92288481,0
+MAS.US,D,19881021,000000,7.18809,7.38541,6.99066,7.3561,560454.8938487,0
+MAS.US,D,19881024,000000,7.31951,7.31951,7.12228,7.18809,470105.11522581,0
+MAS.US,D,19881025,000000,7.22438,7.29,7.15857,7.25361,214652.01126904,0
+MAS.US,D,19881026,000000,7.22438,7.25361,7.12228,7.18809,256272.46016333,0
+MAS.US,D,19881027,000000,7.18809,7.18809,6.85933,7.12228,407126.51012837,0
+MAS.US,D,19881028,000000,7.05627,7.18809,6.96144,7.05627,259553.95127345,0
+MAS.US,D,19881031,000000,7.09297,7.15857,7.02706,7.05627,455317.05723975,0
+MAS.US,D,19881101,000000,7.05627,7.15857,6.96144,7.02706,737595.43610793,0
+MAS.US,D,19881102,000000,7.09297,7.09297,6.6256,7.05627,741702.38285046,0
+MAS.US,D,19881103,000000,7.09297,7.09297,6.89583,6.89583,666141.67878462,0
+MAS.US,D,19881104,000000,6.89583,6.99066,6.85933,6.92494,721718.6306067,0
+MAS.US,D,19881107,000000,6.96144,6.96144,6.89583,6.89583,286112.88458918,0
+MAS.US,D,19881108,000000,6.89583,6.92494,6.85933,6.89583,228893.15407008,0
+MAS.US,D,19881109,000000,6.92494,6.92494,6.79392,6.79392,864366.91965449,0
+MAS.US,D,19881110,000000,6.79392,6.82973,6.72772,6.82973,821378.16622666,0
+MAS.US,D,19881111,000000,6.75713,6.79392,6.6256,6.6256,718976.93868478,0
+MAS.US,D,19881114,000000,6.6622,6.72772,6.59609,6.6256,751561.08817451,0
+MAS.US,D,19881115,000000,6.6256,6.6256,6.5599,6.59609,695432.13831252,0
+MAS.US,D,19881116,000000,6.6256,6.6256,6.39906,6.53039,1077372.0859426,0
+MAS.US,D,19881117,000000,6.53039,6.5599,6.4936,6.4936,863816.95475653,0
+MAS.US,D,19881118,000000,6.4936,6.5599,6.46439,6.5599,874223.59183657,0
+MAS.US,D,19881121,000000,6.5599,6.5599,6.39906,6.46439,478589.41659047,0
+MAS.US,D,19881122,000000,6.42818,6.42818,6.29666,6.36256,767166.46922517,0
+MAS.US,D,19881123,000000,6.39906,6.39906,6.26735,6.33345,1186888.2937446,0
+MAS.US,D,19881125,000000,6.33345,6.36256,6.23095,6.26735,608370.96679658,0
+MAS.US,D,19881128,000000,6.29666,6.39906,6.23095,6.39906,394812.7858976,0
+MAS.US,D,19881129,000000,6.33345,6.46439,6.33345,6.36256,1025354.1491071,0
+MAS.US,D,19881130,000000,6.42818,6.69103,6.42818,6.4936,1044247.1206937,0
+MAS.US,D,19881201,000000,6.42818,6.46439,6.33345,6.42818,372632.22377497,0
+MAS.US,D,19881202,000000,6.4936,6.53039,6.39906,6.53039,452032.51641669,0
+MAS.US,D,19881205,000000,6.4936,6.59609,6.46439,6.5599,385772.42020913,0
+MAS.US,D,19881206,000000,6.4936,6.59609,6.42818,6.4936,440805.50655912,0
+MAS.US,D,19881207,000000,6.53039,6.79392,6.4936,6.6256,483247.34480193,0
+MAS.US,D,19881208,000000,6.59609,6.69103,6.5599,6.5599,263114.99940195,0
+MAS.US,D,19881209,000000,6.53039,6.59609,6.4936,6.4936,357849.24864379,0
+MAS.US,D,19881212,000000,6.46439,6.5599,6.46439,6.53039,464903.32154226,0
+MAS.US,D,19881213,000000,6.39906,6.4936,6.36256,6.46439,749918.30947749,0
+MAS.US,D,19881214,000000,6.46439,6.5599,6.46439,6.4936,656283.99003155,0
+MAS.US,D,19881215,000000,6.4936,6.53039,6.33345,6.33345,733491.53907832,0
+MAS.US,D,19881216,000000,6.39906,6.4936,6.36256,6.4936,1006458.1278075,0
+MAS.US,D,19881219,000000,6.4936,6.82973,6.42818,6.75713,880515.14960625,0
+MAS.US,D,19881220,000000,6.6622,6.69103,6.59609,6.59609,3794492.4708209,0
+MAS.US,D,19881221,000000,6.59609,6.69103,6.59609,6.6256,906803.67504241,0
+MAS.US,D,19881222,000000,6.59609,6.6256,6.4936,6.5599,784144.22109326,0
+MAS.US,D,19881223,000000,6.59609,6.6622,6.5599,6.6256,163182.00618948,0
+MAS.US,D,19881227,000000,6.5599,6.6622,6.5599,6.6256,487626.732566,0
+MAS.US,D,19881228,000000,6.6622,6.82973,6.6622,6.79392,887363.78827074,0
+MAS.US,D,19881229,000000,6.72772,6.92494,6.72772,6.82973,945956.90617825,0
+MAS.US,D,19881230,000000,6.85933,6.85933,6.69103,6.69103,881064.09793324,0
+MAS.US,D,19890103,000000,6.72772,6.72772,6.53039,6.6256,376741.20365946,0
+MAS.US,D,19890104,000000,6.69103,6.72772,6.59609,6.72772,462433.05407088,0
+MAS.US,D,19890105,000000,6.72772,6.82973,6.72772,6.79392,558807.0322968,0
+MAS.US,D,19890106,000000,6.85933,6.85933,6.75713,6.75713,759222.98361968,0
+MAS.US,D,19890109,000000,6.75713,6.79392,6.72772,6.79392,1032195.6717747,0
+MAS.US,D,19890110,000000,6.75713,6.79392,6.6256,6.6622,1589096.6334917,0
+MAS.US,D,19890111,000000,6.6256,6.72772,6.59609,6.69103,1468352.3992612,0
+MAS.US,D,19890112,000000,6.69103,6.69103,6.53039,6.6256,1697789.4188033,0
+MAS.US,D,19890113,000000,6.6256,6.72772,6.5599,6.6622,3568889.9569997,0
+MAS.US,D,19890116,000000,6.59609,6.6256,6.5599,6.59609,682015.4345729,0
+MAS.US,D,19890117,000000,6.59609,6.59609,6.4936,6.5599,641494.91547452,0
+MAS.US,D,19890118,000000,6.59609,6.6622,6.53039,6.59609,254351.14101893,0
+MAS.US,D,19890119,000000,6.6256,6.6622,6.4936,6.5599,498303.77752562,0
+MAS.US,D,19890120,000000,6.5599,6.5599,6.45769,6.4936,708298.87715417,0
+MAS.US,D,19890123,000000,6.45769,6.4936,6.39149,6.39149,672707.71071779,0
+MAS.US,D,19890124,000000,6.42818,6.5599,6.39149,6.53039,1281626.6092704,0
+MAS.US,D,19890125,000000,6.53039,6.75713,6.4936,6.75713,691050.7174065,0
+MAS.US,D,19890126,000000,6.69103,6.75713,6.6256,6.6622,536909.07690548,0
+MAS.US,D,19890127,000000,6.69103,6.72772,6.59609,6.6256,810153.18951104,0
+MAS.US,D,19890130,000000,6.6622,6.75713,6.6622,6.69103,646148.77740208,0
+MAS.US,D,19890131,000000,6.6256,6.75713,6.6256,6.72772,1978150.5448109,0
+MAS.US,D,19890201,000000,6.75713,6.79392,6.72772,6.75713,897217.41073989,0
+MAS.US,D,19890202,000000,6.82303,6.88845,6.75713,6.82303,941572.4355593,0
+MAS.US,D,19890203,000000,6.82303,6.88845,6.82303,6.82303,2038387.4579865,0
+MAS.US,D,19890206,000000,6.82303,6.85933,6.75713,6.82303,454222.21029873,0
+MAS.US,D,19890207,000000,6.82303,6.99066,6.82303,6.99066,1254518.7276277,0
+MAS.US,D,19890208,000000,6.96144,7.12228,6.96144,6.99066,889822.87346138,0
+MAS.US,D,19890209,000000,7.05627,7.18809,7.02706,7.05627,1295038.2301551,0
+MAS.US,D,19890210,000000,7.02706,7.12228,6.99066,6.99066,1068338.836251,0
+MAS.US,D,19890213,000000,7.02706,7.12228,6.99066,7.12228,824388.23288622,0
+MAS.US,D,19890214,000000,7.15857,7.22438,6.82303,7.09297,962382.66000644,0
+MAS.US,D,19890215,000000,7.05627,7.12228,7.02706,7.05627,812891.83172005,0
+MAS.US,D,19890216,000000,7.02706,7.05627,6.92494,6.92494,652719.89219013,0
+MAS.US,D,19890217,000000,6.92494,7.12228,6.92494,7.09297,583177.28830148,0
+MAS.US,D,19890221,000000,7.02706,7.12228,6.99066,7.02706,421641.11052192,0
+MAS.US,D,19890222,000000,6.99066,7.02706,6.82303,6.82303,1021246.1857936,0
+MAS.US,D,19890223,000000,6.82303,6.82303,6.75713,6.82303,481056.63434892,0
+MAS.US,D,19890224,000000,6.88845,6.96144,6.79392,6.79392,867371.90345917,0
+MAS.US,D,19890227,000000,6.79392,6.82303,6.75713,6.79392,238199.86135421,0
+MAS.US,D,19890228,000000,6.82303,6.82303,6.69103,6.69103,525408.60945539,0
+MAS.US,D,19890301,000000,6.75713,6.79392,6.69103,6.75713,431495.74956206,0
+MAS.US,D,19890302,000000,6.69103,6.82303,6.6622,6.72772,376190.22219053,0
+MAS.US,D,19890303,000000,6.6622,6.79392,6.6622,6.6622,381120.59142352,0
+MAS.US,D,19890306,000000,6.72772,6.92494,6.72772,6.92494,1422623.9870533,0
+MAS.US,D,19890307,000000,6.92494,6.99066,6.85933,6.88845,743344.14497651,0
+MAS.US,D,19890308,000000,6.88845,6.92494,6.75713,6.82303,175770.20458375,0
+MAS.US,D,19890309,000000,6.85933,6.85933,6.79392,6.82303,249426.87121178,0
+MAS.US,D,19890310,000000,6.85933,6.88845,6.72772,6.82303,633006.54782596,0
+MAS.US,D,19890313,000000,6.79392,6.85933,6.75713,6.75713,626438.48275083,0
+MAS.US,D,19890314,000000,6.75713,6.75713,6.69103,6.72772,2003069.7491427,0
+MAS.US,D,19890315,000000,6.69103,6.72772,6.69103,6.69103,754299.73038351,0
+MAS.US,D,19890316,000000,6.75713,6.75713,6.6256,6.6622,684754.07678192,0
+MAS.US,D,19890317,000000,6.53039,6.6256,6.53039,6.5599,1316941.2684013,0
+MAS.US,D,19890320,000000,6.5599,6.6256,6.4936,6.59609,1061765.688321,0
+MAS.US,D,19890321,000000,6.6256,6.6256,6.4936,6.53039,469282.70930632,0
+MAS.US,D,19890322,000000,6.5599,6.59609,6.53039,6.5599,387690.68964061,0
+MAS.US,D,19890323,000000,6.59609,6.6256,6.5599,6.6256,309657.68496143,0
+MAS.US,D,19890327,000000,6.5599,6.72772,6.5599,6.69103,721718.6306067,0
+MAS.US,D,19890328,000000,6.6622,6.72772,6.6622,6.69103,566753.56761522,0
+MAS.US,D,19890329,000000,6.72772,6.72772,6.6256,6.6622,166740.00460505,0
+MAS.US,D,19890330,000000,6.6622,6.72772,6.6256,6.72772,1022887.9479196,0
+MAS.US,D,19890331,000000,6.69103,6.82303,6.69103,6.75713,802487.22778196,0
+MAS.US,D,19890403,000000,6.75713,6.88845,6.72772,6.82303,507611.50138073,0
+MAS.US,D,19890404,000000,6.82303,6.85933,6.79392,6.85933,648889.45275303,0
+MAS.US,D,19890405,000000,6.82303,6.85933,6.79392,6.85933,433142.59454298,0
+MAS.US,D,19890406,000000,6.79392,6.82303,6.75713,6.79392,508157.39999478,0
+MAS.US,D,19890407,000000,6.79392,6.82303,6.6256,6.82303,371258.83638656,0
+MAS.US,D,19890410,000000,6.85933,6.85933,6.79392,6.79392,414793.48842843,0
+MAS.US,D,19890411,000000,6.79392,6.82303,6.75713,6.82303,445732.82607919,0
+MAS.US,D,19890412,000000,6.82303,6.82303,6.72772,6.75713,378657.43994898,0
+MAS.US,D,19890413,000000,6.79392,6.82303,6.75713,6.82303,426018.46514404,0
+MAS.US,D,19890414,000000,6.85933,6.85933,6.75713,6.82303,497204.8643007,0
+MAS.US,D,19890417,000000,6.79392,6.82303,6.75713,6.79392,378923.78154466,0
+MAS.US,D,19890418,000000,6.82303,6.82303,6.72772,6.75713,1312831.2719458,0
+MAS.US,D,19890419,000000,6.79392,6.88845,6.75713,6.82303,746906.20967597,0
+MAS.US,D,19890420,000000,6.85933,6.85933,6.79392,6.79392,508981.83905622,0
+MAS.US,D,19890421,000000,6.79392,6.82303,6.79392,6.82303,527873.79407189,0
+MAS.US,D,19890424,000000,6.82303,6.82303,6.79392,6.79392,499123.13373218,0
+MAS.US,D,19890425,000000,6.82303,6.85933,6.79392,6.82303,681467.50281691,0
+MAS.US,D,19890426,000000,6.85933,6.88845,6.79392,6.85933,378657.43994898,0
+MAS.US,D,19890427,000000,6.85933,6.88845,6.82303,6.82303,3636517.3411699,0
+MAS.US,D,19890428,000000,6.85933,6.92494,6.82303,6.88845,652175.01014706,0
+MAS.US,D,19890501,000000,6.85933,6.95406,6.85933,6.92494,927060.88487868,0
+MAS.US,D,19890502,000000,6.92494,7.05627,6.92494,7.02706,2265360.3094832,0
+MAS.US,D,19890503,000000,7.02706,7.15857,6.99066,7.15857,1542823.3392409,0
+MAS.US,D,19890504,000000,7.12228,7.15857,7.05627,7.09297,547858.56288662,0
+MAS.US,D,19890505,000000,7.09297,7.12228,7.02706,7.02706,591116.70762305,0
+MAS.US,D,19890508,000000,7.02706,7.05627,6.99066,7.05627,570858.48121581,0
+MAS.US,D,19890509,000000,7.02706,7.05627,6.85933,6.92494,1652888.4953699,0
+MAS.US,D,19890510,000000,6.85933,6.88845,6.82303,6.88845,800023.05973645,0
+MAS.US,D,19890511,000000,6.95406,6.95406,6.85933,6.92494,765523.69052815,0
+MAS.US,D,19890512,000000,7.05627,7.12228,6.99066,7.05627,1431115.4044148,0
+MAS.US,D,19890515,000000,7.05627,7.12228,7.05627,7.09297,600431.547475,0
+MAS.US,D,19890516,000000,7.12228,7.48782,7.12228,7.48782,2109298.3664087,0
+MAS.US,D,19890517,000000,7.55304,7.75696,7.55304,7.62592,1770617.580086,0
+MAS.US,D,19890518,000000,7.65554,7.65554,7.55304,7.55304,1382383.0249733,0
+MAS.US,D,19890519,000000,7.59042,7.72135,7.59042,7.62592,936644.09946825,0
+MAS.US,D,19890522,000000,7.69194,7.72135,7.65554,7.69194,593858.39954499,0
+MAS.US,D,19890523,000000,7.69194,7.69194,7.65554,7.65554,1092705.0259717,0
+MAS.US,D,19890524,000000,7.65554,7.69194,7.55304,7.55304,487626.732566,0
+MAS.US,D,19890525,000000,7.52363,7.62592,7.42182,7.55304,796462.01160794,0
+MAS.US,D,19890526,000000,7.59042,7.62592,7.55304,7.62592,617402.18334627,0
+MAS.US,D,19890530,000000,7.59042,7.62592,7.45881,7.48782,580440.67923441,0
+MAS.US,D,19890531,000000,7.52363,7.55304,7.45881,7.48782,819186.43920267,0
+MAS.US,D,19890601,000000,7.48782,7.52363,7.42182,7.48782,857519.29756098,0
+MAS.US,D,19890602,000000,7.59042,7.75696,7.59042,7.69194,1966651.0939319,0
+MAS.US,D,19890605,000000,7.75696,7.85208,7.75696,7.75696,1002628.7049414,0
+MAS.US,D,19890606,000000,7.72135,7.82425,7.72135,7.78696,1216462.3765748,0
+MAS.US,D,19890607,000000,7.78696,7.85208,7.72135,7.75696,997152.43709431,0
+MAS.US,D,19890608,000000,7.82425,7.85208,7.75696,7.78696,1222755.9674864,0
+MAS.US,D,19890609,000000,7.78696,7.85208,7.78696,7.78696,574687.90408193,0
+MAS.US,D,19890612,000000,7.88878,7.88878,7.75696,7.82425,493923.37319058,0
+MAS.US,D,19890613,000000,7.78696,7.82425,7.75696,7.75696,774561.00650369,0
+MAS.US,D,19890614,000000,7.75696,7.75696,7.62592,7.69194,485979.88758508,0
+MAS.US,D,19890615,000000,7.75696,7.75696,7.59042,7.69194,744446.10791435,0
+MAS.US,D,19890616,000000,7.85208,7.85208,7.69194,7.72135,1534611.4788977,0
+MAS.US,D,19890619,000000,7.78696,7.78696,7.72135,7.72135,496933.43985014,0
+MAS.US,D,19890620,000000,7.72135,7.95439,7.72135,7.88878,2009093.9487456,0
+MAS.US,D,19890621,000000,7.88878,8.08572,7.88878,7.92596,1151298.1438793,0
+MAS.US,D,19890622,000000,7.92596,7.95439,7.88878,7.95439,787703.23607981,0
+MAS.US,D,19890623,000000,8.1227,8.28984,7.85208,8.1227,1609078.3525935,0
+MAS.US,D,19890626,000000,8.1227,8.15212,7.78696,7.78696,862444.5839391,0
+MAS.US,D,19890627,000000,7.92596,8.05827,7.92596,8.02099,958823.6450199,0
+MAS.US,D,19890628,000000,8.02099,8.08572,7.95439,8.05827,793994.79384951,0
+MAS.US,D,19890629,000000,8.02099,8.02099,7.88878,7.92596,897493.91804533,0
+MAS.US,D,19890630,000000,7.99108,7.99108,7.65554,7.82425,961284.76335249,0
+MAS.US,D,19890703,000000,7.82425,7.82425,7.72135,7.82425,291312.64513078,0
+MAS.US,D,19890705,000000,7.82425,8.02099,7.78696,7.92596,786059.44081182,0
+MAS.US,D,19890706,000000,8.02099,8.02099,7.88878,7.95439,817818.13466913,0
+MAS.US,D,19890707,000000,7.92596,7.95439,7.82425,7.88878,1806486.2703988,0
+MAS.US,D,19890710,000000,7.99108,7.99108,7.85208,7.88878,828498.22934169,0
+MAS.US,D,19890711,000000,7.95439,7.95439,7.82425,7.82425,657654.32770703,0
+MAS.US,D,19890712,000000,7.88878,7.88878,7.78696,7.85208,1118173.1786304,0
+MAS.US,D,19890713,000000,7.92596,7.95439,7.78696,7.85208,1119540.4665929,0
+MAS.US,D,19890714,000000,7.92596,7.95439,7.85208,7.95439,630544.41292239,0
+MAS.US,D,19890717,000000,7.95439,7.99108,7.88878,7.99108,190833.75330427,0
+MAS.US,D,19890718,000000,7.99108,7.99108,7.92596,7.92596,561551.77393166,0
+MAS.US,D,19890719,000000,7.95439,8.02099,7.95439,7.99108,1312016.9985942,0
+MAS.US,D,19890720,000000,8.02099,8.1227,7.95439,7.99108,1103113.6961937,0
+MAS.US,D,19890721,000000,7.99108,8.05827,7.95439,8.05827,726919.40771928,0
+MAS.US,D,19890724,000000,8.02099,8.05827,7.95439,7.99108,943761.11287036,0
+MAS.US,D,19890725,000000,7.99108,8.15919,7.99108,8.02099,832603.14294227,0
+MAS.US,D,19890726,000000,7.95439,7.95439,7.65554,7.88878,1203589.5383073,0
+MAS.US,D,19890727,000000,7.92596,8.05827,7.92596,8.05827,1109408.3036763,0
+MAS.US,D,19890728,000000,8.05827,8.05827,7.95439,7.99108,644512.09813091,0
+MAS.US,D,19890731,000000,8.02099,8.02099,7.95439,8.02099,773190.6688282,0
+MAS.US,D,19890801,000000,8.02099,8.1227,7.88878,7.92596,1358012.7689686,0
+MAS.US,D,19890802,000000,7.92596,7.99108,7.92596,7.95439,499947.57279361,0
+MAS.US,D,19890803,000000,7.92596,7.95439,7.72135,7.72135,1756929.4518958,0
+MAS.US,D,19890804,000000,7.72135,7.75696,7.59042,7.59042,1694506.9111221,0
+MAS.US,D,19890807,000000,7.62592,7.69194,7.52363,7.65554,1552131.0630959,0
+MAS.US,D,19890808,000000,7.65554,7.72135,7.59042,7.62592,1112691.8279285,0
+MAS.US,D,19890809,000000,7.55304,7.62592,7.45881,7.52363,1052456.9478949,0
+MAS.US,D,19890810,000000,7.48782,7.55304,7.48782,7.52363,1453834.7491547,0
+MAS.US,D,19890811,000000,7.59042,7.65554,7.55304,7.59042,1348979.519277,0
+MAS.US,D,19890814,000000,7.59042,7.59042,7.52363,7.52363,354561.65810781,0
+MAS.US,D,19890815,000000,7.55304,7.59042,7.52363,7.55304,1207699.5347628,0
+MAS.US,D,19890816,000000,7.62592,7.72135,7.59042,7.69194,456407.83789686,0
+MAS.US,D,19890817,000000,7.69194,7.72135,7.52363,7.55304,933088.13419464,0
+MAS.US,D,19890818,000000,7.59042,7.62592,7.52363,7.59042,856972.38237596,0
+MAS.US,D,19890821,000000,7.52363,7.55304,7.48782,7.48782,910359.64031601,0
+MAS.US,D,19890822,000000,7.48782,7.48782,7.39261,7.39261,1061223.8559908,0
+MAS.US,D,19890823,000000,7.3561,7.39261,7.29,7.31951,1394428.3744665,0
+MAS.US,D,19890824,000000,7.3561,7.45881,7.3561,7.42182,1586902.8733258,0
+MAS.US,D,19890825,000000,7.42182,7.55304,7.42182,7.42182,1263004.0455633,0
+MAS.US,D,19890828,000000,7.39261,7.52363,7.3561,7.52363,665588.66417373,0
+MAS.US,D,19890829,000000,7.48782,7.65554,7.48782,7.65554,1519278.5388687,0
+MAS.US,D,19890830,000000,7.72135,7.75696,7.65554,7.72135,1205235.3667173,0
+MAS.US,D,19890831,000000,7.72135,7.88878,7.72135,7.88878,715968.90516715,0
+MAS.US,D,19890901,000000,7.88878,7.99108,7.86005,7.99108,962107.16927199,0
+MAS.US,D,19890905,000000,7.99108,7.99108,7.86005,7.88878,870385.01983167,0
+MAS.US,D,19890906,000000,7.86005,7.86005,7.69194,7.78696,1124463.7198291,0
+MAS.US,D,19890907,000000,7.75696,7.86005,7.75696,7.75696,938287.89473624,0
+MAS.US,D,19890908,000000,7.75696,7.75696,7.45881,7.45881,1910529.2600667,0
+MAS.US,D,19890911,000000,7.3561,7.42182,7.29,7.31951,4069660.9522838,0
+MAS.US,D,19890912,000000,7.3561,7.45881,7.3561,7.42182,1610997.638596,0
+MAS.US,D,19890913,000000,7.42182,7.45881,7.31951,7.39261,1099555.6977781,0
+MAS.US,D,19890914,000000,7.3561,7.39261,7.31951,7.31951,650261.82357047,0
+MAS.US,D,19890915,000000,7.3561,7.39261,7.29,7.31951,1434124.4545034,0
+MAS.US,D,19890918,000000,7.31951,7.3561,7.29,7.31951,1115983.4847483,0
+MAS.US,D,19890919,000000,7.29,7.31951,7.18809,7.18809,1926401.9992841,0
+MAS.US,D,19890920,000000,7.18809,7.22438,7.05627,7.05627,1776089.7816492,0
+MAS.US,D,19890921,000000,7.05627,7.1513,7.01977,7.01977,1867542.5397809,0
+MAS.US,D,19890922,000000,7.08568,7.12228,7.01977,7.08568,674354.55569872,0
+MAS.US,D,19890925,000000,7.1513,7.1513,7.05627,7.05627,651628.09496204,0
+MAS.US,D,19890926,000000,7.08568,7.08568,6.99066,6.99066,719798.32803327,0
+MAS.US,D,19890927,000000,6.99066,7.08568,6.99066,7.01977,1508323.9700325,0
+MAS.US,D,19890928,000000,6.99066,7.01977,6.88845,6.99066,800023.05973645,0
+MAS.US,D,19890929,000000,6.99066,6.99066,6.91766,6.95406,517194.71597032,0
+MAS.US,D,19891002,000000,6.91766,6.95406,6.88845,6.95406,430125.41188658,0
+MAS.US,D,19891003,000000,6.95406,6.99066,6.88845,6.95406,1358829.0754623,0
+MAS.US,D,19891004,000000,6.95406,7.22438,6.95406,7.1513,1427279.8821228,0
+MAS.US,D,19891005,000000,7.1513,7.25361,7.1513,7.25361,1099555.6977781,0
+MAS.US,D,19891006,000000,7.22438,7.39261,7.22438,7.25361,1304350.0202941,0
+MAS.US,D,19891009,000000,7.31951,7.31951,7.25361,7.29,227244.2759472,0
+MAS.US,D,19891010,000000,7.31951,7.31951,7.22438,7.22438,608912.79912672,0
+MAS.US,D,19891011,000000,7.25361,7.25361,7.1513,7.22438,993868.91284223,0
+MAS.US,D,19891012,000000,7.29,7.3561,7.22438,7.22438,411232.44029993,0
+MAS.US,D,19891013,000000,7.25361,7.25361,6.42091,6.68433,1287100.8439754,0
+MAS.US,D,19891016,000000,6.72063,7.26078,6.65472,6.99066,2108754.5009366,0
+MAS.US,D,19891017,000000,6.92494,6.95406,6.75713,6.88845,1426460.5259163,0
+MAS.US,D,19891018,000000,6.95406,6.95406,6.82303,6.88845,895301.17445038,0
+MAS.US,D,19891019,000000,6.85933,7.05627,6.82303,6.95406,1520095.8619332,0
+MAS.US,D,19891020,000000,6.99066,7.02706,6.82303,6.82303,1639197.3174668,0
+MAS.US,D,19891023,000000,6.88845,7.02706,6.82303,6.82303,331562.7563496,0
+MAS.US,D,19891024,000000,6.82303,6.85933,6.65472,6.75713,1055742.5052889,0
+MAS.US,D,19891025,000000,6.78625,6.82303,6.72063,6.75713,333751.43366066,0
+MAS.US,D,19891026,000000,6.72063,6.72063,6.52292,6.52292,824940.23092612,0
+MAS.US,D,19891027,000000,6.52292,6.72063,6.52292,6.61803,2807742.6045227,0
+MAS.US,D,19891030,000000,6.61803,6.69103,6.58902,6.61803,372084.29201897,0
+MAS.US,D,19891031,000000,6.69103,6.78625,6.61803,6.78625,558807.0322968,0
+MAS.US,D,19891101,000000,6.78625,6.78625,6.58902,6.65472,849032.96305437,0
+MAS.US,D,19891102,000000,6.65472,6.72063,6.52292,6.52292,986202.95111316,0
+MAS.US,D,19891103,000000,6.52292,6.65472,6.45012,6.45012,571955.36129878,0
+MAS.US,D,19891106,000000,6.55213,6.61803,6.48661,6.58902,929529.1192081,0
+MAS.US,D,19891107,000000,6.55213,6.55213,6.45012,6.48661,1136236.6283007,0
+MAS.US,D,19891108,000000,6.45012,6.52292,6.45012,6.52292,478862.87418298,0
+MAS.US,D,19891109,000000,6.48661,6.55213,6.45012,6.45012,927337.39218411,0
+MAS.US,D,19891110,000000,6.45012,6.55213,6.45012,6.55213,317055.27195288,0
+MAS.US,D,19891113,000000,6.48661,6.55213,6.48661,6.52292,333477.97606814,0
+MAS.US,D,19891114,000000,6.48661,6.69103,6.48661,6.58902,591392.19835751,0
+MAS.US,D,19891115,000000,6.69103,6.82303,6.69103,6.72063,894759.34212024,0
+MAS.US,D,19891116,000000,6.75713,6.85933,6.69103,6.72063,1353628.2983496,0
+MAS.US,D,19891117,000000,6.72063,6.75713,6.69103,6.72063,421096.22847886,0
+MAS.US,D,19891120,000000,6.72063,6.75713,6.65472,6.72063,358396.1638288,0
+MAS.US,D,19891121,000000,6.72063,6.75713,6.65472,6.69103,458605.66434671,0
+MAS.US,D,19891122,000000,6.65472,6.72063,6.65472,6.72063,444914.48644361,0
+MAS.US,D,19891124,000000,6.72063,6.78625,6.69103,6.75713,309933.17569589,0
+MAS.US,D,19891127,000000,6.78625,6.85933,6.78625,6.78625,582629.35654547,0
+MAS.US,D,19891128,000000,6.78625,6.92494,6.72063,6.88845,637386.952161,0
+MAS.US,D,19891129,000000,6.85933,6.88845,6.82303,6.82303,432591.61307405,0
+MAS.US,D,19891130,000000,6.82303,6.88845,6.82303,6.88845,790715.33588132,0
+MAS.US,D,19891201,000000,6.92494,7.02706,6.88845,6.92494,470376.53967636,0
+MAS.US,D,19891204,000000,6.92494,6.99066,6.92494,6.92494,588381.11512697,0
+MAS.US,D,19891205,000000,6.99066,7.02706,6.92494,6.92494,461615.73100628,0
+MAS.US,D,19891206,000000,6.92494,6.99066,6.92494,6.95406,427389.8193905,0
+MAS.US,D,19891207,000000,6.95406,6.95406,6.69103,6.69103,768534.77375871,0
+MAS.US,D,19891208,000000,6.69103,6.85933,6.69103,6.78625,348811.93266825,0
+MAS.US,D,19891211,000000,6.78625,6.82303,6.75713,6.82303,329645.5034891,0
+MAS.US,D,19891212,000000,6.78625,6.85933,6.78625,6.78625,363871.41510487,0
+MAS.US,D,19891213,000000,6.78625,6.82303,6.72063,6.82303,800297.53389993,0
+MAS.US,D,19891214,000000,6.72063,6.78625,6.69103,6.75713,840540.52912191,0
+MAS.US,D,19891215,000000,6.85933,6.85933,6.75713,6.85933,1143633.1987211,0
+MAS.US,D,19891218,000000,6.82303,6.85933,6.61803,6.65472,704198.02983749,0
+MAS.US,D,19891219,000000,6.58902,6.61803,6.45012,6.52292,852863.40249147,0
+MAS.US,D,19891220,000000,6.52292,6.58902,6.45012,6.52292,693794.44247038,0
+MAS.US,D,19891221,000000,6.65472,6.69103,6.52292,6.52292,462985.05211078,0
+MAS.US,D,19891222,000000,6.48661,6.55213,6.48661,6.52292,372356.73304051,0
+MAS.US,D,19891226,000000,6.52292,6.55213,6.48661,6.52292,709949.788419,0
+MAS.US,D,19891227,000000,6.55213,6.55213,6.45012,6.48661,2258243.296081,0
+MAS.US,D,19891228,000000,6.55213,6.55213,6.3844,6.42091,1066973.5814304,0
+MAS.US,D,19891229,000000,6.42091,6.55213,6.42091,6.55213,836981.51413537,0
+MAS.US,D,19900102,000000,6.55213,6.72063,6.48661,6.72063,1068614.3269855,0
+MAS.US,D,19900103,000000,6.85933,6.88845,6.78625,6.78625,950058.77006591,0
+MAS.US,D,19900104,000000,6.82303,6.88845,6.75713,6.82303,713227.21324521,0
+MAS.US,D,19900105,000000,6.75713,6.95406,6.72063,6.88845,2127371.9817888,0
+MAS.US,D,19900108,000000,6.85933,6.99066,6.82303,6.99066,1009200.8363004,0
+MAS.US,D,19900109,000000,7.06365,7.15857,6.99066,7.02706,616032.86224177,0
+MAS.US,D,19900110,000000,6.99066,6.99066,6.88845,6.96144,1051088.6433613,0
+MAS.US,D,19900111,000000,7.02706,7.02706,6.92494,6.92494,690508.88507635,0
+MAS.US,D,19900112,000000,6.88845,6.88845,6.72063,6.72063,1053007.9293638,0
+MAS.US,D,19900115,000000,6.72063,6.75713,6.72063,6.75713,529789.01379043,0
+MAS.US,D,19900116,000000,6.72063,6.72063,6.61803,6.69103,762513.62386859,0
+MAS.US,D,19900117,000000,6.65472,6.69103,6.52292,6.55213,766347.11301862,0
+MAS.US,D,19900118,000000,6.55213,6.72063,6.55213,6.72063,1178948.8744231,0
+MAS.US,D,19900119,000000,6.72063,6.72063,6.48661,6.52292,1118991.5182659,0
+MAS.US,D,19900122,000000,6.52292,6.61803,6.48661,6.48661,607272.05357167,0
+MAS.US,D,19900123,000000,6.48661,6.55213,6.45012,6.45012,851493.06481599,0
+MAS.US,D,19900124,000000,6.48661,6.61803,6.42091,6.58902,887093.38039115,0
+MAS.US,D,19900125,000000,6.61803,6.61803,6.3844,6.3844,531975.65795954,0
+MAS.US,D,19900126,000000,6.45012,6.55213,6.3844,6.52292,741158.51737837,0
+MAS.US,D,19900129,000000,6.58902,6.58902,6.45012,6.48661,369347.68295192,0
+MAS.US,D,19900130,000000,6.42091,6.45012,6.34781,6.42091,664219.34306923,0
+MAS.US,D,19900131,000000,6.45012,6.48661,6.34781,6.48661,792080.59070193,0
+MAS.US,D,19900201,000000,6.42091,6.45012,6.34781,6.3844,619320.45277775,0
+MAS.US,D,19900202,000000,6.34781,6.3844,6.34781,6.3844,562370.11356724,0
+MAS.US,D,19900205,000000,6.3844,6.45012,6.3844,6.42091,933905.45725925,0
+MAS.US,D,19900206,000000,6.42091,6.45012,6.34781,6.45012,396999.4300667,0
+MAS.US,D,19900207,000000,6.42091,6.52292,6.3844,6.45012,629175.09181789,0
+MAS.US,D,19900208,000000,6.48661,6.58902,6.48661,6.52292,513909.15857629,0
+MAS.US,D,19900209,000000,6.55213,6.58902,6.52292,6.52292,245866.83965427,0
+MAS.US,D,19900212,000000,6.55213,6.55213,6.45012,6.48661,431769.20715457,0
+MAS.US,D,19900213,000000,6.48661,6.52292,6.3844,6.45012,432046.73103098,0
+MAS.US,D,19900214,000000,6.45012,6.55213,6.45012,6.48661,491183.71441059,0
+MAS.US,D,19900215,000000,6.48661,6.58902,6.48661,6.55213,340051.12399816,0
+MAS.US,D,19900216,000000,6.52292,6.65472,6.52292,6.65472,856972.38237596,0
+MAS.US,D,19900220,000000,6.61803,6.61803,6.58902,6.61803,1454927.5629537,0
+MAS.US,D,19900221,000000,6.55213,6.61803,6.55213,6.58902,475577.31678895,0
+MAS.US,D,19900222,000000,6.58902,6.72063,6.55213,6.58902,978530.88995823,0
+MAS.US,D,19900223,000000,6.55213,6.61803,6.52292,6.55213,384133.70779602,0
+MAS.US,D,19900226,000000,6.52292,6.58902,6.52292,6.58902,958550.1874274,0
+MAS.US,D,19900227,000000,6.55213,6.72063,6.55213,6.65472,938833.79335029,0
+MAS.US,D,19900228,000000,6.69103,6.79392,6.65472,6.72063,553058.32342822,0
+MAS.US,D,19900301,000000,6.72063,6.85933,6.72063,6.82303,1764869.8877884,0
+MAS.US,D,19900302,000000,6.85933,6.88845,6.82303,6.85933,631095.39439131,0
+MAS.US,D,19900305,000000,6.79392,6.85933,6.75713,6.79392,401380.85097273,0
+MAS.US,D,19900306,000000,6.82303,6.85933,6.79392,6.85933,191379.65191833,0
+MAS.US,D,19900307,000000,6.88845,6.96144,6.79392,6.82303,819738.43724257,0
+MAS.US,D,19900308,000000,6.82303,6.85933,6.79392,6.85933,197951.78327736,0
+MAS.US,D,19900309,000000,6.85933,6.88845,6.79392,6.85933,646974.23303449,0
+MAS.US,D,19900312,000000,6.88845,6.92494,6.82303,6.85933,527873.79407189,0
+MAS.US,D,19900313,000000,6.85933,6.88845,6.79392,6.82303,1198940.7592346,0
+MAS.US,D,19900314,000000,6.85933,6.85933,6.79392,6.82303,744168.58403794,0
+MAS.US,D,19900315,000000,6.88845,6.88845,6.75713,6.75713,336765.56660412,0
+MAS.US,D,19900316,000000,6.82303,6.82303,6.75713,6.82303,839996.66364981,0
+MAS.US,D,19900319,000000,6.79392,6.82303,6.79392,6.82303,939930.67343325,0
+MAS.US,D,19900320,000000,6.82303,6.96144,6.82303,6.92494,733762.96352888,0
+MAS.US,D,19900321,000000,6.92494,6.99066,6.92494,6.99066,445460.38505766,0
+MAS.US,D,19900322,000000,6.92494,6.96144,6.79392,6.82303,382764.38669152,0
+MAS.US,D,19900323,000000,6.88845,6.92494,6.85933,6.85933,266127.09920347,0
+MAS.US,D,19900326,000000,6.85933,6.96144,6.85933,6.88845,374001.54487948,0
+MAS.US,D,19900327,000000,6.88845,6.92494,6.82303,6.88845,456684.3452023,0
+MAS.US,D,19900328,000000,6.88845,6.99066,6.85933,6.99066,517194.71597032,0
+MAS.US,D,19900329,000000,6.96144,6.96144,6.92494,6.96144,186176.84166379,0
+MAS.US,D,19900330,000000,6.88845,6.99066,6.82303,6.96144,370443.54646391,0
+MAS.US,D,19900402,000000,6.88845,6.92494,6.85933,6.88845,711588.50083211,0
+MAS.US,D,19900403,000000,6.92494,6.99066,6.92494,6.96144,352375.0139387,0
+MAS.US,D,19900404,000000,7.02706,7.23176,6.85933,6.85933,689686.47915687,0
+MAS.US,D,19900405,000000,6.92494,6.92494,6.85933,6.85933,518837.49466734,0
+MAS.US,D,19900406,000000,6.92494,6.92494,6.85933,6.92494,474206.97911347,0
+MAS.US,D,19900409,000000,6.92494,7.02706,6.92494,7.02706,249154.43019024,0
+MAS.US,D,19900410,000000,7.02706,7.12965,6.99784,7.06365,597141.92379707,0
+MAS.US,D,19900411,000000,7.09297,7.09297,6.99784,7.06365,334303.43170056,0
+MAS.US,D,19900412,000000,7.09297,7.12965,7.06365,7.06365,197400.80180843,0
+MAS.US,D,19900416,000000,7.16615,7.19517,7.12965,7.12965,706388.74029051,0
+MAS.US,D,19900417,000000,7.09297,7.12965,7.06365,7.09297,315684.9342774,0
+MAS.US,D,19900418,000000,7.09297,7.09297,6.96144,6.99784,637939.96677188,0
+MAS.US,D,19900419,000000,6.99784,6.99784,6.72063,6.72063,437518.93259412,0
+MAS.US,D,19900420,000000,6.79392,6.85933,6.72063,6.72063,793994.79384951,0
+MAS.US,D,19900423,000000,6.72063,6.72063,6.65472,6.69103,646697.72572905,0
+MAS.US,D,19900424,000000,6.69103,6.69103,6.48661,6.55213,732668.11658786,0
+MAS.US,D,19900425,000000,6.61803,6.61803,6.48661,6.48661,714877.10793907,0
+MAS.US,D,19900426,000000,6.51592,6.58902,6.51592,6.55213,344434.57804613,0
+MAS.US,D,19900427,000000,6.58902,6.61803,6.51592,6.51592,424106.29513841,0
+MAS.US,D,19900430,000000,6.48661,6.69103,6.48661,6.69103,413701.69120034,0
+MAS.US,D,19900501,000000,6.75713,6.79392,6.69103,6.72063,357574.77448031,0
+MAS.US,D,19900502,000000,6.72063,6.72063,6.65472,6.65472,313492.19068244,0
+MAS.US,D,19900503,000000,6.69103,6.72063,6.61803,6.65472,414523.08054885,0
+MAS.US,D,19900504,000000,6.69103,6.69103,6.58902,6.65472,295968.5402003,0
+MAS.US,D,19900507,000000,6.65472,6.72063,6.61803,6.72063,381120.59142352,0
+MAS.US,D,19900508,000000,6.79392,6.79392,6.72063,6.75713,560454.8938487,0
+MAS.US,D,19900509,000000,6.75713,6.79392,6.69103,6.75713,561276.28319721,0
+MAS.US,D,19900510,000000,6.79392,6.82303,6.72063,6.72063,369073.20878843,0
+MAS.US,D,19900511,000000,6.79392,7.06365,6.72063,7.06365,1104479.9675852,0
+MAS.US,D,19900514,000000,7.06365,7.06365,6.89583,6.89583,441355.47145708,0
+MAS.US,D,19900515,000000,6.89583,6.96144,6.82303,6.89583,398094.27700772,0
+MAS.US,D,19900516,000000,6.89583,6.96144,6.82303,6.89583,602616.15850215,0
+MAS.US,D,19900517,000000,6.89583,6.89583,6.79392,6.79392,1053552.8114068,0
+MAS.US,D,19900518,000000,6.79392,6.79392,6.65472,6.72063,1731735.7734007,0
+MAS.US,D,19900521,000000,6.75713,6.79392,6.69103,6.75713,1086133.9111837,0
+MAS.US,D,19900522,000000,6.79392,6.85933,6.69103,6.69103,798105.80687595,0
+MAS.US,D,19900523,000000,6.69103,6.75713,6.69103,6.72063,609463.78059565,0
+MAS.US,D,19900524,000000,6.72063,6.79392,6.69103,6.75713,515553.97041525,0
+MAS.US,D,19900525,000000,6.69103,6.72063,6.69103,6.72063,170570.44404214,0
+MAS.US,D,19900529,000000,6.75713,6.79392,6.69103,6.79392,771819.31458176,0
+MAS.US,D,19900530,000000,6.79392,6.82303,6.75713,6.82303,679555.33281129,0
+MAS.US,D,19900531,000000,6.82303,6.82303,6.75713,6.79392,617951.13167324,0
+MAS.US,D,19900601,000000,6.75713,6.85933,6.75713,6.85933,856700.9579254,0
+MAS.US,D,19900604,000000,6.82303,7.09297,6.79392,7.02706,1352534.4679796,0
+MAS.US,D,19900605,000000,7.06365,7.06365,6.89583,6.96144,1304623.4778867,0
+MAS.US,D,19900606,000000,7.02706,7.02706,6.96144,6.99784,1097083.3971648,0
+MAS.US,D,19900607,000000,6.99784,6.99784,6.89583,6.92494,965121.30221545,0
+MAS.US,D,19900608,000000,6.85933,6.85933,6.69103,6.72063,1516537.8635176,0
+MAS.US,D,19900611,000000,6.69103,6.72063,6.61803,6.65472,1395248.747244,0
+MAS.US,D,19900612,000000,6.65472,6.69103,6.61803,6.69103,1163071.0523508,0
+MAS.US,D,19900613,000000,6.61803,6.65472,6.51592,6.55213,2257694.3477541,0
+MAS.US,D,19900614,000000,6.55213,6.61803,6.55213,6.61803,634103.42790892,0
+MAS.US,D,19900615,000000,6.72063,6.72063,6.65472,6.69103,1473276.6690683,0
+MAS.US,D,19900618,000000,6.61803,6.65472,6.58902,6.61803,808784.88497751,0
+MAS.US,D,19900619,000000,6.58902,6.75713,6.58902,6.75713,1209896.3446416,0
+MAS.US,D,19900620,000000,6.72063,6.72063,6.65472,6.69103,481874.9739845,0
+MAS.US,D,19900621,000000,6.65472,6.72063,6.65472,6.69103,437518.93259412,0
+MAS.US,D,19900622,000000,6.69103,6.79392,6.69103,6.72063,1043700.2055087,0
+MAS.US,D,19900625,000000,6.65472,6.75713,6.65472,6.69103,860253.87348609,0
+MAS.US,D,19900626,000000,6.72063,6.75713,6.69103,6.69103,878875.42062218,0
+MAS.US,D,19900627,000000,6.69103,6.72063,6.65472,6.72063,1025081.7080856,0
+MAS.US,D,19900628,000000,6.65472,6.69103,6.65472,6.69103,453126.34678673,0
+MAS.US,D,19900629,000000,6.65472,6.69103,6.65472,6.65472,257364.25739142,0
+MAS.US,D,19900702,000000,6.65472,6.65472,6.58902,6.61803,894480.80167284,0
+MAS.US,D,19900703,000000,6.61803,6.61803,6.58902,6.61803,251064.56705392,0
+MAS.US,D,19900705,000000,6.58902,6.61803,6.58902,6.58902,451211.12706818,0
+MAS.US,D,19900706,000000,6.55213,6.58902,6.55213,6.55213,624249.80543977,0
+MAS.US,D,19900709,000000,6.58902,6.61803,6.55213,6.58902,378384.99892744,0
+MAS.US,D,19900710,000000,6.55213,6.58902,6.51592,6.51592,537731.48282495,0
+MAS.US,D,19900711,000000,6.51592,6.55213,6.48661,6.48661,1027543.842989,0
+MAS.US,D,19900712,000000,6.48661,6.58902,6.48661,6.58902,1906421.2967532,0
+MAS.US,D,19900713,000000,6.58902,6.61803,6.55213,6.58902,1508323.9700325,0
+MAS.US,D,19900716,000000,6.58902,6.6622,6.5599,6.6256,717611.68386417,0
+MAS.US,D,19900717,000000,6.6256,6.69103,6.6256,6.6622,414247.58981438,0
+MAS.US,D,19900718,000000,6.6256,6.72772,6.6256,6.72772,1026719.4039276,0
+MAS.US,D,19900719,000000,6.69103,6.72772,6.6622,6.6622,331288.28218612,0
+MAS.US,D,19900720,000000,6.69103,6.72772,6.6622,6.6622,1129398.155346,0
+MAS.US,D,19900723,000000,6.6256,6.6622,6.58902,6.6622,488446.08877255,0
+MAS.US,D,19900724,000000,6.6256,6.6256,6.5599,6.5599,895301.17445038,0
+MAS.US,D,19900725,000000,6.5599,6.58902,6.48661,6.52292,1067249.0721648,0
+MAS.US,D,19900726,000000,6.52292,6.52292,6.48661,6.48661,313218.73308993,0
+MAS.US,D,19900727,000000,6.45769,6.48661,6.45769,6.48661,944314.12748124,0
+MAS.US,D,19900730,000000,6.45769,6.48661,6.42091,6.48661,1614556.6535825,0
+MAS.US,D,19900731,000000,6.48661,6.48661,6.3844,6.3844,575783.76759393,0
+MAS.US,D,19900801,000000,6.42091,6.45769,6.42091,6.45769,421916.60125639,0
+MAS.US,D,19900802,000000,6.3844,6.3844,6.28211,6.28211,1872471.8924428,0
+MAS.US,D,19900803,000000,6.28211,6.28211,6.1801,6.1801,1141445.5379811,0
+MAS.US,D,19900806,000000,6.07769,6.11408,6.01207,6.04867,1886982.4265525,0
+MAS.US,D,19900807,000000,6.11408,6.11408,5.93889,5.97568,1179225.3817284,0
+MAS.US,D,19900808,000000,6.04867,6.07769,5.90938,5.90938,819186.43920267,0
+MAS.US,D,19900809,000000,5.90938,5.97568,5.90938,5.90938,939107.2509428,0
+MAS.US,D,19900810,000000,5.93889,5.93889,5.80746,5.80746,1101463.8014999,0
+MAS.US,D,19900813,000000,5.73418,5.73418,5.66837,5.66837,1384294.178408,0
+MAS.US,D,19900814,000000,5.70496,5.73418,5.66837,5.66837,894480.80167284,0
+MAS.US,D,19900815,000000,5.70496,5.73418,5.66837,5.70496,799749.60214393,0
+MAS.US,D,19900816,000000,5.66837,5.70496,5.63168,5.63168,568662.68790792,0
+MAS.US,D,19900817,000000,5.63168,5.66837,5.60265,5.66837,772371.31262166,0
+MAS.US,D,19900820,000000,5.70496,5.73418,5.60265,5.60265,858066.212746,0
+MAS.US,D,19900821,000000,5.60265,5.60265,5.46376,5.46376,1324609.2632724,0
+MAS.US,D,19900822,000000,5.46376,5.52957,5.46376,5.46376,775108.93825969,0
+MAS.US,D,19900823,000000,5.46376,5.46376,5.19393,5.22315,4259943.7241191,0
+MAS.US,D,19900824,000000,5.32506,5.32506,5.19393,5.22315,1188811.646031,0
+MAS.US,D,19900827,000000,5.29604,5.29604,5.22315,5.22315,415345.48646833,0
+MAS.US,D,19900828,000000,5.22315,5.25935,5.22315,5.22315,527601.35305035,0
+MAS.US,D,19900829,000000,5.22315,5.29604,5.22315,5.25935,352375.0139387,0
+MAS.US,D,19900830,000000,5.25935,5.32506,5.25935,5.25935,963749.947969,0
+MAS.US,D,19900831,000000,5.32506,5.32506,5.22315,5.25935,801940.31259693,0
+MAS.US,D,19900904,000000,5.19393,5.22315,5.19393,5.22315,360585.85771084,0
+MAS.US,D,19900905,000000,5.19393,5.22315,5.19393,5.22315,404389.90106131,0
+MAS.US,D,19900906,000000,5.19393,5.22315,5.19393,5.19393,366882.49833542,0
+MAS.US,D,19900907,000000,5.19393,5.29604,5.19393,5.22315,303363.07747881,0
+MAS.US,D,19900910,000000,5.25935,5.25935,5.12065,5.12065,716513.78721022,0
+MAS.US,D,19900911,000000,5.19393,5.19393,5.12065,5.12065,258732.56192494,0
+MAS.US,D,19900912,000000,5.09142,5.19393,5.09142,5.19393,1008930.4284208,0
+MAS.US,D,19900913,000000,5.15724,5.15724,5.09142,5.12065,443817.60636064,0
+MAS.US,D,19900914,000000,5.09142,5.09142,5.01844,5.09142,1049175.4567848,0
+MAS.US,D,19900917,000000,5.05464,5.12065,5.05464,5.09142,448745.94245169,0
+MAS.US,D,19900918,000000,5.05464,5.09142,5.05464,5.09142,811250.06959401,0
+MAS.US,D,19900919,000000,5.05464,5.09142,5.01844,5.05464,855876.51886397,0
+MAS.US,D,19900920,000000,5.01844,5.05464,4.95243,4.98922,1967479.5992772,0
+MAS.US,D,19900921,000000,5.01844,5.01844,4.91604,4.95243,1557061.4323289,0
+MAS.US,D,19900924,000000,4.88702,4.88702,4.78451,4.81413,961559.23751599,0
+MAS.US,D,19900925,000000,4.74803,4.85033,4.74803,4.78451,945956.90617825,0
+MAS.US,D,19900926,000000,4.74803,4.74803,4.6823,4.71172,778125.10434511,0
+MAS.US,D,19900927,000000,4.74803,4.74803,4.64601,4.71172,944585.55193179,0
+MAS.US,D,19900928,000000,4.6823,4.71172,4.50702,4.6823,588927.01374102,0
+MAS.US,D,19901001,000000,4.64601,4.71172,4.5438,4.60923,1716134.458634,0
+MAS.US,D,19901002,000000,4.64601,4.6823,4.57282,4.57282,683662.27955383,0
+MAS.US,D,19901003,000000,4.50702,4.57282,4.44102,4.47061,1223579.3899769,0
+MAS.US,D,19901004,000000,4.50702,4.60923,4.50702,4.5438,1261638.7907427,0
+MAS.US,D,19901005,000000,4.47061,4.5438,4.44102,4.50702,1184157.7841034,0
+MAS.US,D,19901008,000000,4.50702,4.57282,4.47061,4.47061,392891.46675319,0
+MAS.US,D,19901009,000000,4.44102,4.44102,4.40481,4.40481,290770.81280064,0
+MAS.US,D,19901010,000000,4.40481,4.47061,4.36851,4.36851,686945.8038059,0
+MAS.US,D,19901011,000000,4.36851,4.40481,4.36851,4.40481,377287.10227349,0
+MAS.US,D,19901012,000000,4.36851,4.47061,4.36851,4.40481,1772810.3236809,0
+MAS.US,D,19901015,000000,4.51439,4.51439,4.37579,4.41189,718976.93868478,0
+MAS.US,D,19901016,000000,4.37579,4.37579,4.30998,4.30998,1725715.6400817,0
+MAS.US,D,19901017,000000,4.2366,4.27308,4.06898,4.06898,1029460.0792786,0
+MAS.US,D,19901018,000000,4.03237,4.13458,4.03237,4.13458,445732.82607919,0
+MAS.US,D,19901019,000000,4.17079,4.20029,4.098,4.13458,496655.91597373,0
+MAS.US,D,19901022,000000,4.13458,4.17079,4.098,4.17079,249698.29566235,0
+MAS.US,D,19901023,000000,4.13458,4.20029,4.098,4.13458,518015.08874785,0
+MAS.US,D,19901024,000000,4.17079,4.17079,4.13458,4.13458,396450.48173973,0
+MAS.US,D,19901025,000000,4.17079,4.17079,4.06898,4.06898,454222.21029873,0
+MAS.US,D,19901026,000000,4.098,4.098,3.95958,3.95958,1298324.80412,0
+MAS.US,D,19901029,000000,3.99559,4.098,3.99559,4.03237,738145.40100588,0
+MAS.US,D,19901030,000000,3.99559,4.06898,3.99559,4.03237,663397.95372072,0
+MAS.US,D,19901031,000000,4.06898,4.06898,4.03237,4.03237,476123.21540299,0
+MAS.US,D,19901101,000000,4.03237,4.098,4.03237,4.06898,823296.43565813,0
+MAS.US,D,19901102,000000,4.03237,4.17079,4.03237,4.06898,1813330.8427793,0
+MAS.US,D,19901105,000000,4.13458,4.20029,4.06898,4.098,1109135.8626547,0
+MAS.US,D,19901106,000000,4.06898,4.098,3.93017,4.06898,992499.59173774,0
+MAS.US,D,19901107,000000,4.03237,4.06898,3.99559,3.99559,495020.25327354,0
+MAS.US,D,19901108,000000,3.99559,4.13458,3.99559,4.06898,736504.65545082,0
+MAS.US,D,19901109,000000,4.03237,4.098,3.99559,4.098,1140622.1154905,0
+MAS.US,D,19901112,000000,4.06898,4.2366,4.06898,4.20029,940475.55547633,0
+MAS.US,D,19901113,000000,4.20029,4.4775,4.20029,4.44102,1404556.4710991,0
+MAS.US,D,19901114,000000,4.44102,4.65329,4.44102,4.58011,1054653.7577737,0
+MAS.US,D,19901115,000000,4.5508,4.6167,4.51439,4.51439,571402.3466879,0
+MAS.US,D,19901116,000000,4.5508,4.6167,4.3391,4.44102,568662.68790792,0
+MAS.US,D,19901119,000000,4.5508,4.58011,4.4775,4.51439,672983.20145226,0
+MAS.US,D,19901120,000000,4.51439,4.5508,4.41189,4.4775,607548.56087711,0
+MAS.US,D,19901121,000000,4.41189,4.44102,4.098,4.13458,867371.90345917,0
+MAS.US,D,19901123,000000,4.13458,4.13458,4.06898,4.098,385498.96261661,0
+MAS.US,D,19901126,000000,4.098,4.37579,4.06898,4.37579,632186.17504842,0
+MAS.US,D,19901127,000000,4.30998,4.3391,4.17079,4.2366,366882.49833542,0
+MAS.US,D,19901128,000000,4.20029,4.37579,4.20029,4.30998,515553.97041525,0
+MAS.US,D,19901129,000000,4.27308,4.27308,4.098,4.17079,1092984.5829901,0
+MAS.US,D,19901130,000000,4.13458,4.44102,4.13458,4.30998,514728.51478285,0
+MAS.US,D,19901203,000000,4.27308,4.37579,4.27308,4.30998,285021.08736109,0
+MAS.US,D,19901204,000000,4.30998,4.4775,4.30998,4.4775,898039.81665938,0
+MAS.US,D,19901205,000000,4.41189,4.5508,4.41189,4.51439,912824.82493251,0
+MAS.US,D,19901206,000000,4.6823,4.89429,4.65329,4.6823,1021523.70967,0
+MAS.US,D,19901207,000000,4.65329,4.8212,4.65329,4.8212,1157051.9356028,0
+MAS.US,D,19901210,000000,4.79208,4.89429,4.7553,4.85781,926788.44385714,0
+MAS.US,D,19901211,000000,4.89429,4.89429,4.8212,4.85781,630269.9387589,0
+MAS.US,D,19901212,000000,4.8212,4.89429,4.79208,4.85781,920491.80323257,0
+MAS.US,D,19901213,000000,4.79208,4.8212,4.7553,4.7553,653268.8405171,0
+MAS.US,D,19901214,000000,4.6823,4.6823,4.6167,4.6823,654637.14505064,0
+MAS.US,D,19901217,000000,4.65329,4.71901,4.65329,4.71901,439439.23516755,0
+MAS.US,D,19901218,000000,4.71901,4.79208,4.6823,4.79208,627534.34626282,0
+MAS.US,D,19901219,000000,4.8212,4.9966,4.79208,4.92321,1102563.7312958,0
+MAS.US,D,19901220,000000,4.85781,4.95962,4.85781,4.95962,1460136.4726341,0
+MAS.US,D,19901221,000000,5.20101,5.20101,4.9966,4.9966,1201406.9604221,0
+MAS.US,D,19901224,000000,4.9966,5.16462,4.9966,5.1353,329645.5034891,0
+MAS.US,D,19901226,000000,5.09891,5.16462,5.06192,5.09891,526503.45639641,0
+MAS.US,D,19901227,000000,5.03289,5.03289,4.7553,4.79208,525140.23471776,0
+MAS.US,D,19901228,000000,4.79208,4.8212,4.7553,4.79208,258188.69645286,0
+MAS.US,D,19901231,000000,4.7553,4.79208,4.6823,4.71901,361684.77093576,0
+MAS.US,D,19910102,000000,4.7553,4.89429,4.6823,4.71901,690230.34462895,0
+MAS.US,D,19910103,000000,4.79208,4.92321,4.7553,4.92321,537453.95894853,0
+MAS.US,D,19910104,000000,4.89429,4.9966,4.89429,4.9966,787153.27118186,0
+MAS.US,D,19910107,000000,4.9966,5.0696,4.96739,4.9966,692422.07165295,0
+MAS.US,D,19910108,000000,4.9966,4.9966,4.9308,4.9966,706112.23298507,0
+MAS.US,D,19910109,000000,4.9966,4.9966,4.89429,4.9308,523492.37316586,0
+MAS.US,D,19910110,000000,4.96739,4.96739,4.82839,4.82839,649159.86063261,0
+MAS.US,D,19910111,000000,4.89429,4.96739,4.82839,4.9308,520479.25679337,0
+MAS.US,D,19910114,000000,4.85781,4.89429,4.79208,4.85781,697349.39117302,0
+MAS.US,D,19910115,000000,4.82839,4.96739,4.82839,4.9308,374817.8513731,0
+MAS.US,D,19910116,000000,4.85781,4.9966,4.85781,4.96739,774561.00650369,0
+MAS.US,D,19910117,000000,5.1353,5.24488,5.03289,5.0696,1223852.8475695,0
+MAS.US,D,19910118,000000,4.9966,5.1353,4.9966,5.1353,1078469.9825965,0
+MAS.US,D,19910121,000000,5.17179,5.31061,5.10599,5.31061,326633.40368757,0
+MAS.US,D,19910122,000000,5.24488,5.24488,5.2082,5.24488,217664.11107055,0
+MAS.US,D,19910123,000000,5.34719,5.4131,5.2742,5.34719,918301.09277955,0
+MAS.US,D,19910124,000000,5.34719,5.48589,5.31061,5.4131,961284.76335249,0
+MAS.US,D,19910125,000000,5.4493,5.4493,5.34719,5.38368,814807.0514386,0
+MAS.US,D,19910128,000000,5.4131,5.52239,5.4131,5.52239,418634.09357529,0
+MAS.US,D,19910129,000000,5.38368,5.4131,5.2742,5.34719,936364.54244988,0
+MAS.US,D,19910130,000000,5.34719,5.52239,5.31061,5.48589,920491.80323257,0
+MAS.US,D,19910131,000000,5.55189,5.55189,5.4493,5.48589,1137058.0176492,0
+MAS.US,D,19910201,000000,5.48589,5.69051,5.4493,5.5882,942392.80833683,0
+MAS.US,D,19910204,000000,5.62489,6.11408,5.5882,6.00499,990034.40712123,0
+MAS.US,D,19910205,000000,6.07769,6.14339,5.82931,6.14339,1559247.0599271,0
+MAS.US,D,19910206,000000,6.14339,6.21638,6.0409,6.0409,1051914.0989938,0
+MAS.US,D,19910207,000000,6.00499,6.07769,5.90239,5.93889,704198.02983749,0
+MAS.US,D,19910208,000000,5.90239,6.0409,5.90239,6.0409,521849.59446885,0
+MAS.US,D,19910211,000000,6.0409,6.35508,5.93889,6.35508,910634.1144795,0
+MAS.US,D,19910212,000000,6.28211,6.45769,6.25298,6.31869,1955154.6927657,0
+MAS.US,D,19910213,000000,6.35508,6.35508,6.1801,6.31869,921864.17405,0
+MAS.US,D,19910214,000000,6.31869,6.39149,6.0409,6.0409,751011.12327656,0
+MAS.US,D,19910215,000000,6.0409,6.0409,5.82931,6.00499,1403191.2162785,0
+MAS.US,D,19910219,000000,5.8656,6.1801,5.8656,6.1801,976615.67023968,0
+MAS.US,D,19910220,000000,6.21638,6.21638,5.96791,6.0409,932537.15272571,0
+MAS.US,D,19910221,000000,6.00499,6.00499,5.76368,5.8656,988117.15426073,0
+MAS.US,D,19910222,000000,5.80019,6.00499,5.76368,5.93889,1064502.297388,0
+MAS.US,D,19910225,000000,6.07769,6.21638,6.0409,6.1801,1075187.4749154,0
+MAS.US,D,19910226,000000,6.14339,6.14339,5.90239,5.90239,872575.73028468,0
+MAS.US,D,19910227,000000,5.69051,5.90239,5.62489,5.90239,1649603.9545469,0
+MAS.US,D,19910228,000000,5.96791,6.1801,5.96791,6.0409,1384023.7705284,0
+MAS.US,D,19910301,000000,6.11408,6.31869,6.00499,6.25298,3694832.935201,0
+MAS.US,D,19910304,000000,6.25298,6.25298,6.11408,6.1801,1351441.6541806,0
+MAS.US,D,19910305,000000,6.11408,6.21638,6.11408,6.1801,1160878.3087559,0
+MAS.US,D,19910306,000000,6.31869,6.31869,6.21638,6.31869,1096538.5151218,0
+MAS.US,D,19910307,000000,6.35508,6.4936,6.31869,6.39149,644780.47286855,0
+MAS.US,D,19910308,000000,6.53039,6.5599,6.28211,6.28211,475577.31678895,0
+MAS.US,D,19910311,000000,6.1801,6.28211,6.11408,6.11408,395907.6328386,0
+MAS.US,D,19910312,000000,6.0409,6.0409,5.8656,5.90239,941846.90972278,0
+MAS.US,D,19910313,000000,5.82931,6.00499,5.80019,6.00499,698992.16987003,0
+MAS.US,D,19910314,000000,6.00499,6.0409,5.90239,5.90239,509799.16212082,0
+MAS.US,D,19910315,000000,5.93889,5.93889,5.7272,5.90239,1035485.2954526,0
+MAS.US,D,19910318,000000,5.82931,6.00499,5.82931,6.00499,543201.65124614,0
+MAS.US,D,19910319,000000,5.93889,5.96791,5.8656,5.96791,400014.57958115,0
+MAS.US,D,19910320,000000,5.93889,6.0409,5.82931,6.00499,654364.7040291,0
+MAS.US,D,19910321,000000,6.00499,6.14339,5.96791,6.07769,863816.95475653,0
+MAS.US,D,19910322,000000,6.0409,6.25298,6.0409,6.1801,375644.32357649,0
+MAS.US,D,19910325,000000,6.14339,6.1801,6.07769,6.14339,252160.43056591,0
+MAS.US,D,19910326,000000,6.11408,6.31869,6.11408,6.31869,976615.67023968,0
+MAS.US,D,19910327,000000,6.31869,6.35508,6.28211,6.28211,547858.56288662,0
+MAS.US,D,19910328,000000,6.39149,6.45769,6.35508,6.39149,1319410.5193018,0
+MAS.US,D,19910401,000000,6.42091,6.45769,6.39149,6.39149,501587.3017777,0
+MAS.US,D,19910402,000000,6.42091,6.4936,6.39149,6.45769,693243.46100145,0
+MAS.US,D,19910403,000000,6.45769,6.45769,6.31869,6.31869,1447269.7337925,0
+MAS.US,D,19910404,000000,6.35508,6.42091,6.25298,6.39149,892835.98983387,0
+MAS.US,D,19910405,000000,6.31869,6.45769,6.25298,6.31869,770181.61873962,0
+MAS.US,D,19910408,000000,6.32578,6.56707,6.32578,6.56707,682015.4345729,0
+MAS.US,D,19910409,000000,6.53039,6.56707,6.28938,6.32578,658474.70048456,0
+MAS.US,D,19910410,000000,6.35508,6.56707,6.35508,6.46439,640948.00028949,0
+MAS.US,D,19910411,000000,6.53039,6.56707,6.42818,6.46439,447103.16375467,0
+MAS.US,D,19910412,000000,6.50137,6.50137,6.32578,6.35508,464903.32154226,0
+MAS.US,D,19910415,000000,6.46439,6.53039,6.35508,6.39149,396719.87304833,0
+MAS.US,D,19910416,000000,6.32578,6.56707,6.32578,6.53039,1097908.8527973,0
+MAS.US,D,19910417,000000,6.46439,6.77896,6.46439,6.66918,2166252.7719031,0
+MAS.US,D,19910418,000000,6.70587,6.77896,6.66918,6.74267,790986.76033188,0
+MAS.US,D,19910419,000000,6.66918,6.77896,6.66918,6.74267,428487.71604444,0
+MAS.US,D,19910422,000000,6.70587,6.70587,6.60367,6.60367,382491.94566999,0
+MAS.US,D,19910423,000000,6.64037,6.66918,6.56707,6.60367,421641.11052192,0
+MAS.US,D,19910424,000000,6.60367,6.64037,6.53039,6.60367,211094.01285347,0
+MAS.US,D,19910425,000000,6.60367,6.64037,6.53039,6.60367,652996.39949557,0
+MAS.US,D,19910426,000000,6.60367,6.60367,6.39149,6.50137,583726.23662844,0
+MAS.US,D,19910429,000000,6.42818,6.56707,6.28938,6.28938,417806.60480092,0
+MAS.US,D,19910430,000000,6.25298,6.42818,6.15068,6.15068,8871979.8554457,0
+MAS.US,D,19910501,000000,6.15068,6.25298,6.15068,6.15068,902147.77997289,0
+MAS.US,D,19910502,000000,6.28938,6.32578,6.1801,6.25298,692150.64720239,0
+MAS.US,D,19910503,000000,6.1801,6.28938,6.15068,6.21638,357574.77448031,0
+MAS.US,D,19910506,000000,6.21638,6.28938,6.1801,6.28938,338408.34530114,0
+MAS.US,D,19910507,000000,6.28938,6.28938,6.15068,6.25298,510625.63432421,0
+MAS.US,D,19910508,000000,6.21638,6.21638,6.07769,6.07769,568122.88871973,0
+MAS.US,D,19910509,000000,6.11408,6.28938,6.07769,6.28938,630269.9387589,0
+MAS.US,D,19910510,000000,6.28938,6.32578,6.15068,6.15068,570311.56603078,0
+MAS.US,D,19910513,000000,6.1801,6.1801,6.0409,6.11408,289400.47512516,0
+MAS.US,D,19910514,000000,6.11408,6.11408,6.01207,6.01207,459150.54638978,0
+MAS.US,D,19910515,000000,6.0409,6.0409,5.93889,5.97568,756760.84871611,0
+MAS.US,D,19910516,000000,6.01207,6.15068,5.97568,6.11408,465176.77913476,0
+MAS.US,D,19910517,000000,6.0409,6.21638,6.0409,6.11408,396719.87304833,0
+MAS.US,D,19910520,000000,6.15068,6.15068,5.93889,5.97568,645325.35491162,0
+MAS.US,D,19910521,000000,5.93889,6.11408,5.93889,6.11408,831782.77016475,0
+MAS.US,D,19910522,000000,6.07769,6.11408,5.97568,5.97568,502682.14871872,0
+MAS.US,D,19910523,000000,6.01207,6.07769,5.97568,6.01207,459974.98545121,0
+MAS.US,D,19910524,000000,6.0409,6.21638,6.0409,6.1801,542382.29503958,0
+MAS.US,D,19910528,000000,6.25298,6.39149,6.21638,6.39149,1509694.307708,0
+MAS.US,D,19910529,000000,6.42818,6.70587,6.42818,6.64037,1160608.9174473,0
+MAS.US,D,19910530,000000,6.66918,6.91766,6.66918,6.91766,1399082.236394,0
+MAS.US,D,19910531,000000,6.91766,7.40656,6.91766,7.40656,2071515.4729484,0
+MAS.US,D,19910603,000000,7.26806,7.26806,7.01977,7.19517,1092160.1439287,0
+MAS.US,D,19910604,000000,6.98319,7.09297,6.98319,7.05627,764978.80848508,0
+MAS.US,D,19910605,000000,6.98319,7.05627,6.98319,7.05627,1070798.9380126,0
+MAS.US,D,19910606,000000,6.98319,7.01977,6.84497,6.84497,618496.01371631,0
+MAS.US,D,19910607,000000,6.77896,6.88108,6.64037,6.64037,881608.9799763,0
+MAS.US,D,19910610,000000,6.64037,6.70587,6.53039,6.66918,977993.12391198,0
+MAS.US,D,19910611,000000,6.70587,6.74267,6.66918,6.70587,569762.61770382,0
+MAS.US,D,19910612,000000,6.66918,6.66918,6.56707,6.64037,313764.63170397,0
+MAS.US,D,19910613,000000,6.64037,6.64037,6.50137,6.50137,763879.89526017,0
+MAS.US,D,19910614,000000,6.56707,6.70587,6.56707,6.70587,892835.98983387,0
+MAS.US,D,19910617,000000,6.64037,6.81556,6.64037,6.77896,378109.50819299,0
+MAS.US,D,19910618,000000,6.77896,6.81556,6.70587,6.70587,440527.98268271,0
+MAS.US,D,19910619,000000,6.70587,6.74267,6.64037,6.74267,612476.89696814,0
+MAS.US,D,19910620,000000,6.74267,6.74267,6.56707,6.60367,1025354.1491071,0
+MAS.US,D,19910621,000000,6.60367,6.64037,6.60367,6.64037,669967.03536684,0
+MAS.US,D,19910624,000000,6.56707,6.60367,6.39149,6.42818,361684.77093576,0
+MAS.US,D,19910625,000000,6.60367,6.60367,6.35508,6.39149,937739.96298024,0
+MAS.US,D,19910626,000000,6.35508,6.53039,6.35508,6.46439,286112.88458918,0
+MAS.US,D,19910627,000000,6.53039,6.60367,6.35508,6.39149,1487517.8118693,0
+MAS.US,D,19910628,000000,6.42818,6.46439,6.35508,6.42818,940203.11445479,0
+MAS.US,D,19910701,000000,6.50137,6.50137,6.32578,6.39149,1885067.2068341,0
+MAS.US,D,19910702,000000,6.39149,6.46439,6.25298,6.32578,925967.05450863,0
+MAS.US,D,19910703,000000,6.28938,6.32578,6.28938,6.28938,309115.85263129,0
+MAS.US,D,19910705,000000,6.25298,6.32578,6.25298,6.32578,308286.33071498,0
+MAS.US,D,19910708,000000,6.25298,6.35508,6.21638,6.35508,558264.18339568,0
+MAS.US,D,19910709,000000,6.32578,6.39149,6.32578,6.32578,521026.17197839,0
+MAS.US,D,19910710,000000,6.35508,6.50137,6.35508,6.42818,628625.12691993,0
+MAS.US,D,19910711,000000,6.39149,6.53039,6.39149,6.50137,473385.58976496,0
+MAS.US,D,19910712,000000,6.53039,6.53039,6.42818,6.46439,333477.97606814,0
+MAS.US,D,19910715,000000,6.46439,6.50137,6.42818,6.42818,357027.85929528,0
+MAS.US,D,19910716,000000,6.46439,6.50137,6.36256,6.39906,430676.3933555,0
+MAS.US,D,19910717,000000,6.42818,6.42818,6.36256,6.36256,847933.03325848,0
+MAS.US,D,19910718,000000,6.36256,6.39906,6.28938,6.28938,1375812.9267562,0
+MAS.US,D,19910719,000000,6.36256,6.42818,6.32578,6.39906,968127.30259112,0
+MAS.US,D,19910722,000000,6.39906,6.39906,6.18707,6.18707,481329.07537045,0
+MAS.US,D,19910723,000000,6.25298,6.25298,5.97568,6.04867,813160.20645769,0
+MAS.US,D,19910724,000000,6.04867,6.28938,6.01207,6.04867,2473169.7815135,0
+MAS.US,D,19910725,000000,6.04867,6.18707,5.97568,6.18707,858886.58552353,0
+MAS.US,D,19910726,000000,6.18707,6.28938,6.15068,6.22367,679831.84011673,0
+MAS.US,D,19910729,000000,6.22367,6.22367,6.07769,6.11408,725005.20457171,0
+MAS.US,D,19910730,000000,6.07769,6.11408,6.04867,6.07769,2198828.7888251,0
+MAS.US,D,19910731,000000,6.07769,6.15068,6.04867,6.07769,655458.53439915,0
+MAS.US,D,19910801,000000,6.04867,6.04867,5.90239,6.01207,2619650.5431404,0
+MAS.US,D,19910802,000000,6.07769,6.18707,6.04867,6.15068,1041782.9526482,0
+MAS.US,D,19910805,000000,6.11408,6.25298,6.11408,6.22367,697898.33949999,0
+MAS.US,D,19910806,000000,6.25298,6.46439,6.22367,6.46439,617402.18334627,0
+MAS.US,D,19910807,000000,6.46439,6.61075,6.46439,6.61075,1314205.6759052,0
+MAS.US,D,19910808,000000,6.53786,6.74965,6.53786,6.71315,766619.55404015,0
+MAS.US,D,19910809,000000,6.67637,6.78625,6.67637,6.71315,811522.51061555,0
+MAS.US,D,19910812,000000,6.67637,6.67637,6.61075,6.64037,458331.19018323,0
+MAS.US,D,19910813,000000,6.61075,6.61075,6.36256,6.39906,821652.64039014,0
+MAS.US,D,19910814,000000,6.42818,6.50137,6.36256,6.39906,771546.87356022,0
+MAS.US,D,19910815,000000,6.42818,6.53786,6.36256,6.36256,579894.78062037,0
+MAS.US,D,19910816,000000,6.36256,6.42818,6.18707,6.32578,646697.72572905,0
+MAS.US,D,19910819,000000,6.07769,6.22367,6.07769,6.07769,578255.05163627,0
+MAS.US,D,19910820,000000,6.18707,6.28938,6.07769,6.28938,518015.08874785,0
+MAS.US,D,19910821,000000,6.39906,6.61075,6.25298,6.61075,577155.12184038,0
+MAS.US,D,19910822,000000,6.57426,6.61075,6.53786,6.57426,1974869.0537009,0
+MAS.US,D,19910823,000000,6.53786,6.61075,6.36256,6.50137,1614279.1297061,0
+MAS.US,D,19910826,000000,6.57426,6.64037,6.53786,6.57426,1878216.5350276,0
+MAS.US,D,19910827,000000,6.61075,6.64037,6.53786,6.61075,367430.43009141,0
+MAS.US,D,19910828,000000,6.61075,6.81556,6.61075,6.81556,961834.72825045,0
+MAS.US,D,19910829,000000,6.88845,6.88845,6.74965,6.74965,972239.33218853,0
+MAS.US,D,19910830,000000,6.71315,6.78625,6.71315,6.71315,475029.38503295,0
+MAS.US,D,19910903,000000,6.46439,6.71315,6.46439,6.64037,557717.26821066,0
+MAS.US,D,19910904,000000,6.64037,6.71315,6.61075,6.61075,361954.16224437,0
+MAS.US,D,19910905,000000,6.61075,6.64037,6.50137,6.50137,1159513.0539353,0
+MAS.US,D,19910906,000000,6.53786,6.61075,6.50137,6.53786,1324061.3315164,0
+MAS.US,D,19910909,000000,6.53786,6.61075,6.53786,6.61075,484339.14203003,0
+MAS.US,D,19910910,000000,6.57426,6.57426,6.42818,6.53786,614390.08354475,0
+MAS.US,D,19910911,000000,6.50137,6.53786,6.46439,6.53786,688590.61564487,0
+MAS.US,D,19910912,000000,6.50137,6.57426,6.50137,6.57426,926237.46238821,0
+MAS.US,D,19910913,000000,6.57426,6.57426,6.46439,6.46439,560178.38654326,0
+MAS.US,D,19910916,000000,6.46439,6.50137,6.39906,6.46439,2156665.4910295,0
+MAS.US,D,19910917,000000,6.42818,6.50137,6.22367,6.22367,596866.4330626,0
+MAS.US,D,19910918,000000,6.18707,6.22367,6.11408,6.15068,998247.28403533,0
+MAS.US,D,19910919,000000,6.11408,6.28938,6.11408,6.25298,2341747.4857524,0
+MAS.US,D,19910920,000000,6.28938,6.39906,6.25298,6.39906,747727.59902447,0
+MAS.US,D,19910923,000000,6.32578,6.32578,6.28938,6.32578,233271.52526318,0
+MAS.US,D,19910924,000000,6.32578,6.42818,6.28938,6.28938,803031.09325406,0
+MAS.US,D,19910925,000000,6.25298,6.36256,6.25298,6.25298,425473.58310098,0
+MAS.US,D,19910926,000000,6.22367,6.25298,6.18707,6.18707,343067.29008357,0
+MAS.US,D,19910927,000000,6.25298,6.28938,6.07769,6.11408,1454393.8631914,0
+MAS.US,D,19910930,000000,6.07769,6.18707,6.07769,6.11408,494739.6796842,0
+MAS.US,D,19911001,000000,6.11408,6.11408,6.01207,6.01207,672165.87838765,0
+MAS.US,D,19911002,000000,6.01207,6.04867,5.93889,5.97568,293779.86288923,0
+MAS.US,D,19911003,000000,5.97568,6.01207,5.80019,5.80019,697349.39117302,0
+MAS.US,D,19911004,000000,5.83658,5.97568,5.83658,5.90239,623697.80739986,0
+MAS.US,D,19911007,000000,5.83658,5.87328,5.7272,5.7272,184812.60341416,0
+MAS.US,D,19911008,000000,5.76368,5.87328,5.76368,5.87328,618496.01371631,0
+MAS.US,D,19911009,000000,5.83658,5.93889,5.83658,5.87328,691598.64916249,0
+MAS.US,D,19911010,000000,5.90239,6.01207,5.87328,5.90239,394539.32830509,0
+MAS.US,D,19911011,000000,6.05575,6.12175,5.94636,6.09234,402203.25689221,0
+MAS.US,D,19911014,000000,6.09234,6.33345,6.09234,6.30403,374001.54487948,0
+MAS.US,D,19911015,000000,6.36965,6.47953,6.33345,6.47953,1550760.7254205,0
+MAS.US,D,19911016,000000,6.51592,6.58154,6.47953,6.58154,988938.54360923,0
+MAS.US,D,19911017,000000,6.55213,6.61803,6.51592,6.58154,1119540.4665929,0
+MAS.US,D,19911018,000000,6.51592,6.55213,6.47953,6.55213,985926.44380772,0
+MAS.US,D,19911021,000000,6.55213,6.55213,6.47953,6.51592,400832.91921673,0
+MAS.US,D,19911022,000000,6.47953,6.55213,6.47953,6.51592,441899.33692917,0
+MAS.US,D,19911023,000000,6.55213,6.55213,6.36965,6.51592,774837.51380913,0
+MAS.US,D,19911024,000000,6.51592,6.51592,6.30403,6.33345,980726.68326611,0
+MAS.US,D,19911025,000000,6.33345,6.40634,6.26735,6.33345,756484.34141067,0
+MAS.US,D,19911028,000000,6.33345,6.47953,6.30403,6.47953,704467.4211461,0
+MAS.US,D,19911029,000000,6.47953,6.47953,6.30403,6.40634,670788.42471534,0
+MAS.US,D,19911030,000000,6.40634,6.47953,6.40634,6.47953,484611.58305155,0
+MAS.US,D,19911031,000000,6.51592,6.51592,6.40634,6.51592,366334.56657942,0
+MAS.US,D,19911101,000000,6.51592,6.51592,6.33345,6.40634,389605.90935916,0
+MAS.US,D,19911104,000000,6.40634,6.40634,6.30403,6.36965,315950.25930211,0
+MAS.US,D,19911105,000000,6.36965,6.44264,6.30403,6.33345,294600.23566676,0
+MAS.US,D,19911106,000000,6.33345,6.40634,6.33345,6.40634,366057.042703,0
+MAS.US,D,19911107,000000,6.36965,6.47953,6.36965,6.47953,508981.83905622,0
+MAS.US,D,19911108,000000,6.51592,6.58154,6.40634,6.47953,827948.26444374,0
+MAS.US,D,19911111,000000,6.47953,6.47953,6.36965,6.40634,114446.57703504,0
+MAS.US,D,19911112,000000,6.40634,6.55213,6.40634,6.47953,847394.25064126,0
+MAS.US,D,19911113,000000,6.40634,6.51592,6.40634,6.51592,703920.50596108,0
+MAS.US,D,19911114,000000,6.51592,6.51592,6.36965,6.47953,503780.04537266,0
+MAS.US,D,19911115,000000,6.47953,6.51592,6.36965,6.40634,1444529.0584416,0
+MAS.US,D,19911118,000000,6.36965,6.44264,6.33345,6.44264,708572.33474668,0
+MAS.US,D,19911119,000000,6.36965,6.36965,6.09234,6.19445,1373889.5744699,0
+MAS.US,D,19911120,000000,6.23095,6.30403,6.19445,6.23095,580987.59441943,0
+MAS.US,D,19911121,000000,6.15805,6.19445,6.01896,6.01896,1655898.5620295,0
+MAS.US,D,19911122,000000,6.01896,6.09234,5.90938,5.94636,726919.40771928,0
+MAS.US,D,19911125,000000,5.94636,5.98266,5.80746,5.80746,1719963.8815,0
+MAS.US,D,19911126,000000,5.84386,5.94636,5.77088,5.94636,671891.40422416,0
+MAS.US,D,19911127,000000,5.94636,6.05575,5.66129,5.77088,2080276.2816184,0
+MAS.US,D,19911129,000000,5.66129,5.73418,5.55849,5.73418,257364.25739142,0
+MAS.US,D,19911202,000000,5.63168,5.69768,5.48589,5.66129,731573.26964684,0
+MAS.US,D,19911203,000000,5.66129,5.66129,5.55849,5.55849,2263715.4976442,0
+MAS.US,D,19911204,000000,5.52239,5.77088,5.52239,5.73418,540194.63429949,0
+MAS.US,D,19911205,000000,5.77088,5.77088,5.55849,5.63168,451754.99254029,0
+MAS.US,D,19911206,000000,5.52239,5.80746,5.52239,5.73418,713227.21324521,0
+MAS.US,D,19911209,000000,5.77088,5.84386,5.66129,5.66129,1201950.8258941,0
+MAS.US,D,19911210,000000,5.66129,5.77088,5.66129,5.66129,694890.30598237,0
+MAS.US,D,19911211,000000,5.66129,5.73418,5.66129,5.69768,1874931.9942045,0
+MAS.US,D,19911212,000000,5.73418,5.80746,5.73418,5.80746,887634.19615031,0
+MAS.US,D,19911213,000000,5.80746,5.84386,5.80746,5.80746,706930.57262065,0
+MAS.US,D,19911216,000000,5.77088,5.84386,5.73418,5.77088,628354.71904034,0
+MAS.US,D,19911217,000000,5.69768,5.73418,5.66129,5.69768,802212.75361847,0
+MAS.US,D,19911218,000000,5.69768,5.73418,5.66129,5.73418,680374.68901785,0
+MAS.US,D,19911219,000000,5.66129,5.69768,5.59527,5.63168,410143.69278477,0
+MAS.US,D,19911220,000000,6.09234,6.09234,5.77088,5.80746,1101196.4433332,0
+MAS.US,D,19911223,000000,5.80746,6.15805,5.73418,6.12175,485709.4797055,0
+MAS.US,D,19911224,000000,6.15805,6.47953,6.15805,6.44264,913647.23085199,0
+MAS.US,D,19911226,000000,6.44264,6.55213,6.40634,6.55213,625616.07683133,0
+MAS.US,D,19911227,000000,6.51592,6.51592,6.47953,6.51592,825758.5705617,0
+MAS.US,D,19911230,000000,6.51592,6.55213,6.44264,6.55213,903787.50895698,0
+MAS.US,D,19911231,000000,6.47953,6.69103,6.44264,6.65472,1218651.0538858,0
+MAS.US,D,19920102,000000,6.61803,6.61803,6.47953,6.51592,408499.89751679,0
+MAS.US,D,19920103,000000,6.47953,6.61803,6.47953,6.61803,501863.80908314,0
+MAS.US,D,19920106,000000,6.55213,6.8372,6.52292,6.80798,1349797.8589126,0
+MAS.US,D,19920107,000000,6.6982,6.94668,6.6982,6.94668,1354730.2612875,0
+MAS.US,D,19920108,000000,6.87361,7.26806,6.8372,7.12228,891197.27742076,0
+MAS.US,D,19920109,000000,6.80798,6.98319,6.7347,6.77149,1651518.1576943,0
+MAS.US,D,19920110,000000,6.80798,6.8372,6.6982,6.7347,1171831.8610209,0
+MAS.US,D,19920113,000000,6.77149,6.94668,6.6622,6.87361,1522013.1147936,0
+MAS.US,D,19920114,000000,6.91029,6.94668,6.8372,6.8372,1217557.2235158,0
+MAS.US,D,19920115,000000,6.91029,7.26806,6.91029,7.26806,1914358.6829329,0
+MAS.US,D,19920116,000000,7.26806,7.55304,7.23176,7.44316,2023057.5676703,0
+MAS.US,D,19920117,000000,7.40656,7.48014,7.34115,7.34115,3068942.3842061,0
+MAS.US,D,19920120,000000,7.34115,7.34115,7.26806,7.30495,346347.76462273,0
+MAS.US,D,19920121,000000,7.26806,7.26806,7.05627,7.09297,448201.06040862,0
+MAS.US,D,19920122,000000,7.09297,7.30495,7.05627,7.30495,974425.97635763,0
+MAS.US,D,19920123,000000,7.23176,7.37764,7.15857,7.34115,1358829.0754623,0
+MAS.US,D,19920124,000000,7.34115,7.37764,7.23176,7.23176,603439.58099262,0
+MAS.US,D,19920127,000000,7.23176,7.40656,7.15857,7.37764,649159.86063261,0
+MAS.US,D,19920128,000000,7.37764,7.37764,7.26806,7.37764,952523.9546824,0
+MAS.US,D,19920129,000000,7.51694,7.83772,7.30495,7.48014,1502576.277735,0
+MAS.US,D,19920130,000000,7.48014,7.62592,7.37764,7.62592,1123919.854357,0
+MAS.US,D,19920131,000000,7.62592,7.66253,7.51694,7.55304,508157.39999478,0
+MAS.US,D,19920203,000000,7.44316,7.51694,7.37764,7.40656,577429.59600386,0
+MAS.US,D,19920204,000000,7.40656,7.59042,7.40656,7.59042,687221.29454037,0
+MAS.US,D,19920205,000000,7.55304,7.80123,7.51694,7.80123,1643302.2310674,0
+MAS.US,D,19920206,000000,7.80123,7.83772,7.72922,7.80123,931717.79651916,0
+MAS.US,D,19920207,000000,7.80123,7.80123,7.55304,7.62592,1079565.8461084,0
+MAS.US,D,19920210,000000,7.51694,7.55304,7.48014,7.51694,501317.91046909,0
+MAS.US,D,19920211,000000,7.51694,7.51694,7.40656,7.51694,812891.83172005,0
+MAS.US,D,19920212,000000,7.44316,7.72922,7.40656,7.66253,2195548.3142859,0
+MAS.US,D,19920213,000000,7.69912,7.69912,7.55304,7.59042,2364202.5220385,0
+MAS.US,D,19920214,000000,7.51694,7.76502,7.48014,7.76502,1156227.4965413,0
+MAS.US,D,19920218,000000,7.80123,7.80123,7.69912,7.72922,606176.19005968,0
+MAS.US,D,19920219,000000,7.72922,7.76502,7.66253,7.76502,2096430.610996,0
+MAS.US,D,19920220,000000,7.76502,7.98351,7.76502,7.98351,2490695.4651376,0
+MAS.US,D,19920221,000000,7.98351,7.98351,7.87422,7.87422,1277519.6625279,0
+MAS.US,D,19920224,000000,7.72922,7.91071,7.69912,7.91071,529241.08203444,0
+MAS.US,D,19920225,000000,7.94711,7.94711,7.83772,7.87422,1144723.9793782,0
+MAS.US,D,19920226,000000,7.83772,7.98351,7.80123,7.94711,1864526.3736955,0
+MAS.US,D,19920227,000000,7.98351,7.98351,7.51694,7.66253,5298439.0862314,0
+MAS.US,D,19920228,000000,7.69912,7.69912,7.55304,7.69912,717339.24284264,0
+MAS.US,D,19920302,000000,7.69912,7.72922,7.66253,7.69912,694615.83181888,0
+MAS.US,D,19920303,000000,7.69912,7.69912,7.59042,7.59042,459974.98545121,0
+MAS.US,D,19920304,000000,7.69912,7.69912,7.59042,7.59042,568122.88871973,0
+MAS.US,D,19920305,000000,7.76502,7.76502,7.40656,7.48014,578255.05163627,0
+MAS.US,D,19920306,000000,7.48014,7.62592,7.44316,7.55304,608912.79912672,0
+MAS.US,D,19920309,000000,7.55304,7.80123,7.55304,7.69912,2012373.4067139,0
+MAS.US,D,19920310,000000,7.66253,7.76502,7.66253,7.69912,1606888.6587116,0
+MAS.US,D,19920311,000000,7.66253,7.69912,7.62592,7.62592,1356918.9385986,0
+MAS.US,D,19920312,000000,7.66253,7.69912,7.55304,7.62592,1096538.5151218,0
+MAS.US,D,19920313,000000,7.66253,7.69912,7.62592,7.62592,472292.7759659,0
+MAS.US,D,19920316,000000,7.62592,7.62592,7.55304,7.55304,361131.75632489,0
+MAS.US,D,19920317,000000,7.62592,7.87422,7.59042,7.76502,1095719.1589152,0
+MAS.US,D,19920318,000000,7.80123,7.80123,7.69912,7.76502,1335286.308232,0
+MAS.US,D,19920319,000000,7.83772,8.08572,7.83772,8.08572,1811686.0309403,0
+MAS.US,D,19920320,000000,8.08572,8.23317,8.08572,8.23317,1908331.4336169,0
+MAS.US,D,19920323,000000,8.19677,8.19677,8.05079,8.1227,660660.3280827,0
+MAS.US,D,19920324,000000,8.15919,8.23317,7.94711,8.08572,1091884.6531941,0
+MAS.US,D,19920325,000000,8.05079,8.1227,7.98351,7.98351,488719.54636507,0
+MAS.US,D,19920326,000000,8.05079,8.08572,7.98351,8.05079,669150.7288732,0
+MAS.US,D,19920327,000000,8.01322,8.15919,7.98351,7.98351,972788.2805155,0
+MAS.US,D,19920330,000000,8.08572,8.08572,8.01322,8.05079,553058.32342822,0
+MAS.US,D,19920331,000000,8.01322,8.05079,7.80123,7.83772,452852.88919424,0
+MAS.US,D,19920401,000000,7.76502,7.76502,7.62592,7.69912,749644.85188498,0
+MAS.US,D,19920402,000000,7.72922,7.72922,7.66253,7.69912,628625.12691993,0
+MAS.US,D,19920403,000000,7.69912,7.72922,7.48014,7.51694,511991.90571579,0
+MAS.US,D,19920406,000000,7.48782,7.70689,7.48782,7.6704,482693.31362008,0
+MAS.US,D,19920407,000000,7.5973,7.63312,7.34873,7.41443,559363.09662061,0
+MAS.US,D,19920408,000000,7.37764,7.37764,7.27553,7.34873,969499.67340855,0
+MAS.US,D,19920409,000000,7.41443,7.52363,7.31193,7.48782,1269028.2451664,0
+MAS.US,D,19920410,000000,7.56002,7.70689,7.52363,7.70689,361684.77093576,0
+MAS.US,D,19920413,000000,7.70689,7.8093,7.6704,7.8093,482972.87063844,0
+MAS.US,D,19920414,000000,7.8093,7.84501,7.70689,7.77201,263114.99940195,0
+MAS.US,D,19920415,000000,7.8093,7.91878,7.8093,7.91878,1589913.9565563,0
+MAS.US,D,19920416,000000,7.91878,7.91878,7.84501,7.88239,1325430.6526208,0
+MAS.US,D,19920420,000000,7.88239,7.91878,7.77201,7.88239,2478098.1176046,0
+MAS.US,D,19920421,000000,7.8093,7.84501,7.63312,7.63312,1175118.434986,0
+MAS.US,D,19920422,000000,7.6704,7.8093,7.63312,7.77201,1075730.3238166,0
+MAS.US,D,19920423,000000,7.88239,8.06387,7.88239,8.06387,2669204.3119305,0
+MAS.US,D,19920424,000000,8.06387,8.13087,8.02836,8.02836,1397438.441126,0
+MAS.US,D,19920427,000000,8.06387,8.06387,7.95439,7.99108,660660.3280827,0
+MAS.US,D,19920428,000000,8.02836,8.06387,7.91878,7.99108,326911.94413497,0
+MAS.US,D,19920429,000000,7.99108,8.02836,7.91878,8.02836,1092705.0259717,0
+MAS.US,D,19920430,000000,7.99108,8.06387,7.91878,7.99108,1186888.2937446,0
+MAS.US,D,19920501,000000,7.99108,8.06387,7.91878,7.91878,918846.9913936,0
+MAS.US,D,19920504,000000,7.95439,8.06387,7.95439,7.95439,547309.61455965,0
+MAS.US,D,19920505,000000,8.02836,8.16657,7.91878,7.91878,1746252.4069362,0
+MAS.US,D,19920506,000000,8.06387,8.16657,8.02836,8.16657,1977602.6130549,0
+MAS.US,D,19920507,000000,8.20287,8.34875,8.20287,8.34875,1839886.7263822,0
+MAS.US,D,19920508,000000,8.49484,8.56064,8.42331,8.45932,4708416.2089783,0
+MAS.US,D,19920511,000000,8.56064,8.56064,8.42331,8.52395,695983.11978145,0
+MAS.US,D,19920512,000000,8.49484,8.49484,8.10057,8.16657,1503671.124676,0
+MAS.US,D,19920513,000000,8.10057,8.16657,8.10057,8.13087,1329814.1066689,0
+MAS.US,D,19920514,000000,8.16657,8.23995,8.06387,8.23995,1435768.2497714,0
+MAS.US,D,19920515,000000,8.16657,8.23995,8.13087,8.16657,640131.69379587,0
+MAS.US,D,19920518,000000,8.23995,8.27596,8.20287,8.20287,1142534.2854962,0
+MAS.US,D,19920519,000000,8.23995,8.23995,8.16657,8.23995,846569.81157983,0
+MAS.US,D,19920520,000000,8.20287,8.27596,8.13087,8.27596,1226593.5229204,0
+MAS.US,D,19920521,000000,8.27596,8.27596,8.20287,8.27596,551145.13685163,0
+MAS.US,D,19920522,000000,8.27596,8.31246,8.23995,8.23995,712136.4325881,0
+MAS.US,D,19920526,000000,8.16657,8.16657,8.02836,8.10057,353740.2687593,0
+MAS.US,D,19920527,000000,8.16657,8.20287,8.16657,8.16657,376741.20365946,0
+MAS.US,D,19920528,000000,8.20287,8.23995,8.16657,8.23995,986472.34242176,0
+MAS.US,D,19920529,000000,8.23995,8.23995,8.20287,8.23995,729112.15131425,0
+MAS.US,D,19920601,000000,8.23995,8.27596,8.06387,8.20287,557438.72776328,0
+MAS.US,D,19920602,000000,8.13087,8.23995,8.13087,8.20287,675171.87876332,0
+MAS.US,D,19920603,000000,8.20287,8.23995,8.16657,8.20287,982640.88641368,0
+MAS.US,D,19920604,000000,8.23995,8.23995,8.13087,8.20287,864086.34606513,0
+MAS.US,D,19920605,000000,8.16657,8.16657,8.06387,8.06387,1132133.7478421,0
+MAS.US,D,19920608,000000,8.10057,8.10057,8.06387,8.06387,356755.41827374,0
+MAS.US,D,19920609,000000,8.10057,8.10057,8.06387,8.06387,327730.28377055,0
+MAS.US,D,19920610,000000,8.02836,8.10057,7.70689,7.8093,1450006.3428594,0
+MAS.US,D,19920611,000000,7.74367,7.8093,7.56002,7.77201,818369.11613807,0
+MAS.US,D,19920612,000000,7.84501,7.99108,7.84501,7.95439,896672.52869682,0
+MAS.US,D,19920615,000000,7.95439,7.99108,7.88239,7.99108,889277.99141832,0
+MAS.US,D,19920616,000000,7.91878,8.02836,7.88239,7.88239,741158.51737837,0
+MAS.US,D,19920617,000000,7.91878,7.95439,7.70689,7.70689,863542.48059305,0
+MAS.US,D,19920618,000000,7.70689,7.74367,7.52363,7.56002,555800.01535016,0
+MAS.US,D,19920619,000000,7.52363,7.56002,7.45034,7.48782,1173478.7060019,0
+MAS.US,D,19920622,000000,7.45034,7.48782,7.27553,7.27553,556898.92857509,0
+MAS.US,D,19920623,000000,7.27553,7.31193,6.95406,6.99066,1393059.053362,0
+MAS.US,D,19920624,000000,6.99066,7.31193,6.91766,7.16615,1672326.3489996,0
+MAS.US,D,19920625,000000,7.23915,7.34873,7.23915,7.27553,718160.63219114,0
+MAS.US,D,19920626,000000,7.31193,7.31193,7.20255,7.31193,1016319.8828444,0
+MAS.US,D,19920629,000000,7.31193,7.37764,7.27553,7.37764,1702990.1959159,0
+MAS.US,D,19920630,000000,7.37764,7.52363,7.34873,7.45034,966762.04777052,0
+MAS.US,D,19920701,000000,7.45034,7.63312,7.41443,7.63312,2405817.8880778,0
+MAS.US,D,19920702,000000,7.77201,7.8093,7.63312,7.63312,2008817.4414402,0
+MAS.US,D,19920706,000000,7.63312,7.6704,7.56002,7.6704,1126386.0555444,0
+MAS.US,D,19920707,000000,7.6704,7.70689,7.37764,7.41443,412880.30185183,0
+MAS.US,D,19920708,000000,7.37764,7.52363,7.37764,7.37764,555800.01535016,0
+MAS.US,D,19920709,000000,7.45034,7.45034,7.31193,7.34873,618496.01371631,0
+MAS.US,D,19920710,000000,7.37764,7.5973,7.37764,7.52363,1055742.5052889,0
+MAS.US,D,19920713,000000,7.45881,7.56739,7.42182,7.49382,1915181.0888524,0
+MAS.US,D,19920714,000000,7.49382,7.49382,7.20993,7.31193,897217.41073989,0
+MAS.US,D,19920715,000000,7.31193,7.31193,7.20993,7.24642,1588539.552597,0
+MAS.US,D,19920716,000000,7.20993,7.31193,7.20993,7.31193,1595665.7151378,0
+MAS.US,D,19920717,000000,7.24642,7.31193,7.24642,7.24642,966487.57360703,0
+MAS.US,D,19920720,000000,7.20993,7.20993,7.02706,7.06365,1422079.1050103,0
+MAS.US,D,19920721,000000,7.13684,7.20993,7.13684,7.17323,1164988.3052114,0
+MAS.US,D,19920722,000000,7.17323,7.20993,7.13684,7.17323,475577.31678895,0
+MAS.US,D,19920723,000000,7.17323,7.17323,7.10054,7.13684,664767.27482524,0
+MAS.US,D,19920724,000000,7.10054,7.24642,7.10054,7.24642,780313.78165617,0
+MAS.US,D,19920727,000000,7.24642,7.2831,7.13684,7.24642,535811.18025153,0
+MAS.US,D,19920728,000000,7.24642,7.38541,7.20993,7.38541,1022617.54004,0
+MAS.US,D,19920729,000000,7.53179,7.78696,7.53179,7.67727,1656175.0693348,0
+MAS.US,D,19920730,000000,7.88878,7.88878,7.74968,7.74968,915018.58509845,0
+MAS.US,D,19920731,000000,7.74968,7.88878,7.74968,7.88878,1340761.559508,0
+MAS.US,D,19920803,000000,7.92596,7.96256,7.78696,7.82425,787426.72877437,0
+MAS.US,D,19920804,000000,7.96256,7.96256,7.92596,7.92596,1255340.1169762,0
+MAS.US,D,19920805,000000,7.92596,7.92596,7.78696,7.88878,530606.33685505,0
+MAS.US,D,19920806,000000,7.88878,7.88878,7.82425,7.85208,565660.75381615,0
+MAS.US,D,19920807,000000,7.78696,7.92596,7.78696,7.88878,560998.75932079,0
+MAS.US,D,19920810,000000,7.88878,7.88878,7.78696,7.78696,645048.84760617,0
+MAS.US,D,19920811,000000,7.82425,7.82425,7.64049,7.67727,409047.82927278,0
+MAS.US,D,19920812,000000,7.64049,7.71407,7.60458,7.64049,766619.55404015,0
+MAS.US,D,19920813,000000,7.71407,7.71407,7.34873,7.38541,1488614.6919523,0
+MAS.US,D,19920814,000000,7.38541,7.45881,7.24642,7.38541,972788.2805155,0
+MAS.US,D,19920817,000000,7.42182,7.64049,7.42182,7.60458,935280.87778961,0
+MAS.US,D,19920818,000000,7.60458,7.67727,7.60458,7.67727,868197.35909157,0
+MAS.US,D,19920819,000000,7.67727,7.67727,7.60458,7.64049,412058.91250332,0
+MAS.US,D,19920820,000000,7.64049,7.67727,7.60458,7.64049,427389.8193905,0
+MAS.US,D,19920821,000000,7.64049,7.67727,7.56739,7.56739,627260.8886703,0
+MAS.US,D,19920824,000000,7.34873,7.45881,7.34873,7.38541,514728.51478285,0
+MAS.US,D,19920825,000000,7.38541,7.42182,7.17323,7.20993,1171560.4365704,0
+MAS.US,D,19920826,000000,7.20993,7.31193,7.02706,7.31193,1046982.7131898,0
+MAS.US,D,19920827,000000,7.24642,7.45881,7.24642,7.42182,773464.12642072,0
+MAS.US,D,19920828,000000,7.42182,7.42182,7.31193,7.31193,398367.73460024,0
+MAS.US,D,19920831,000000,7.34873,7.34873,7.2831,7.31193,289122.95124875,0
+MAS.US,D,19920901,000000,7.2831,7.56739,7.2831,7.56739,810972.5457176,0
+MAS.US,D,19920902,000000,7.56739,7.67727,7.49382,7.64049,423557.34681145,0
+MAS.US,D,19920903,000000,7.60458,7.64049,7.42182,7.42182,588381.11512697,0
+MAS.US,D,19920904,000000,7.38541,7.42182,7.34873,7.38541,150037.74347141,0
+MAS.US,D,19920908,000000,7.38541,7.38541,7.31193,7.38541,258461.13747439,0
+MAS.US,D,19920909,000000,7.38541,7.42182,7.31193,7.31193,562914.99561031,0
+MAS.US,D,19920910,000000,7.34873,7.49382,7.31193,7.49382,1121183.2452899,0
+MAS.US,D,19920911,000000,7.49382,7.49382,7.45881,7.49382,253527.71852847,0
+MAS.US,D,19920914,000000,7.78696,7.92596,7.71407,7.82425,1496825.5357245,0
+MAS.US,D,19920915,000000,7.74968,7.85208,7.67727,7.85208,978264.54836255,0
+MAS.US,D,19920916,000000,7.82425,7.85208,7.78696,7.85208,275437.87277151,0
+MAS.US,D,19920917,000000,7.85208,7.85208,7.67727,7.67727,143189.10480694,0
+MAS.US,D,19920918,000000,7.74968,7.78696,7.64049,7.71407,598236.77073809,0
+MAS.US,D,19920921,000000,7.67727,7.71407,7.56739,7.56739,389605.90935916,0
+MAS.US,D,19920922,000000,7.56739,7.71407,7.49382,7.49382,416438.30026739,0
+MAS.US,D,19920923,000000,7.53179,7.64049,7.53179,7.56739,752658.98482845,0
+MAS.US,D,19920924,000000,7.56739,7.60458,7.53179,7.56739,142648.28904777,0
+MAS.US,D,19920925,000000,7.53179,7.56739,7.49382,7.49382,337313.49836012,0
+MAS.US,D,19920928,000000,7.49382,7.67727,7.49382,7.64049,206167.70990438,0
+MAS.US,D,19920929,000000,7.60458,7.64049,7.53179,7.64049,204801.4385128,0
+MAS.US,D,19920930,000000,7.64049,7.64049,7.56739,7.60458,263114.99940195,0
+MAS.US,D,19921001,000000,7.56739,7.56739,7.38541,7.53179,1280526.6794745,0
+MAS.US,D,19921002,000000,7.49382,7.56739,7.42182,7.42182,679555.33281129,0
+MAS.US,D,19921005,000000,7.2831,7.2831,6.95406,7.20993,1701349.4503608,0
+MAS.US,D,19921006,000000,7.20993,7.20993,6.74267,6.80798,2775987.9769492,0
+MAS.US,D,19921007,000000,6.91766,6.99066,6.84497,6.84497,2483847.8430441,0
+MAS.US,D,19921008,000000,6.84497,6.84497,6.70587,6.77149,1180870.1935674,0
+MAS.US,D,19921009,000000,6.74965,6.78625,6.4936,6.53039,945132.46711681,0
+MAS.US,D,19921012,000000,6.53039,6.60367,6.4936,6.56707,371533.31055004,0
+MAS.US,D,19921013,000000,6.3844,6.85933,6.3844,6.85933,992225.11757424,0
+MAS.US,D,19921014,000000,6.85933,6.85933,6.71315,6.74965,604533.41136266,0
+MAS.US,D,19921015,000000,6.67637,6.74965,6.56707,6.74965,1037128.0741496,0
+MAS.US,D,19921016,000000,6.74965,6.78625,6.71315,6.78625,663676.49416811,0
+MAS.US,D,19921019,000000,6.78625,6.82303,6.74965,6.82303,1097360.9210413,0
+MAS.US,D,19921020,000000,6.82303,7.11461,6.82303,7.04162,945132.46711681,0
+MAS.US,D,19921021,000000,7.04162,7.1513,7.04162,7.11461,297887.82620275,0
+MAS.US,D,19921022,000000,7.32668,7.40018,7.32668,7.40018,1121725.0776201,0
+MAS.US,D,19921023,000000,7.36329,7.43628,7.32668,7.36329,545397.44455403,0
+MAS.US,D,19921026,000000,7.40018,7.40018,7.29,7.29,582087.52421533,0
+MAS.US,D,19921027,000000,7.29,7.32668,7.25361,7.32668,891473.7847262,0
+MAS.US,D,19921028,000000,7.25361,7.40018,7.25361,7.40018,554430.69424565,0
+MAS.US,D,19921029,000000,7.40018,7.43628,7.32668,7.36329,847113.67705192,0
+MAS.US,D,19921030,000000,7.36329,7.40018,7.2174,7.25361,1044519.5617152,0
+MAS.US,D,19921102,000000,7.2174,7.43628,7.2174,7.32668,1096816.0389982,0
+MAS.US,D,19921103,000000,7.36329,7.36329,7.29,7.36329,1549941.369214,0
+MAS.US,D,19921104,000000,7.36329,7.36329,7.32668,7.36329,584550.67568987,0
+MAS.US,D,19921105,000000,7.32668,7.36329,7.32668,7.36329,276533.73628351,0
+MAS.US,D,19921106,000000,7.32668,7.32668,7.29,7.32668,186997.21444132,0
+MAS.US,D,19921109,000000,7.29,7.29,7.1513,7.25361,754299.73038351,0
+MAS.US,D,19921110,000000,7.25361,7.29,7.2174,7.2174,935280.87778961,0
+MAS.US,D,19921111,000000,7.18809,7.25361,7.11461,7.25361,803584.10786494,0
+MAS.US,D,19921112,000000,7.25361,7.32668,7.25361,7.29,565660.75381615,0
+MAS.US,D,19921113,000000,7.29,7.32668,7.2174,7.25361,448745.94245169,0
+MAS.US,D,19921116,000000,7.29,7.32668,7.2174,7.29,408222.37364036,0
+MAS.US,D,19921117,000000,7.29,7.40018,7.29,7.29,1398535.321209,0
+MAS.US,D,19921118,000000,7.29,7.32668,7.25361,7.32668,698722.77856143,0
+MAS.US,D,19921119,000000,7.29,7.43628,7.29,7.36329,563738.41810078,0
+MAS.US,D,19921120,000000,7.43628,7.47346,7.36329,7.40018,617951.13167324,0
+MAS.US,D,19921123,000000,7.40018,7.43628,7.36329,7.36329,325265.09915406,0
+MAS.US,D,19921124,000000,7.36329,7.47346,7.36329,7.43628,876137.79498414,0
+MAS.US,D,19921125,000000,7.50926,7.61885,7.47346,7.54507,848758.48889089,0
+MAS.US,D,19921127,000000,7.58225,7.72922,7.54507,7.69194,502956.62288221,0
+MAS.US,D,19921130,000000,7.69194,7.80123,7.69194,7.76502,1463423.0465991,0
+MAS.US,D,19921201,000000,7.76502,7.76502,7.65554,7.69194,683385.77224839,0
+MAS.US,D,19921202,000000,7.69194,7.98351,7.69194,7.98351,1133227.5782121,0
+MAS.US,D,19921203,000000,8.23995,8.56064,8.09329,8.52395,4504161.6856506,0
+MAS.US,D,19921204,000000,8.52395,8.52395,8.23995,8.37816,2033730.546346,0
+MAS.US,D,19921207,000000,8.34167,8.37816,8.23995,8.31246,1422623.9870533,0
+MAS.US,D,19921208,000000,8.31246,8.48873,8.27596,8.48873,1707919.5485779,0
+MAS.US,D,19921209,000000,8.41574,8.45194,8.31246,8.31246,912824.82493251,0
+MAS.US,D,19921210,000000,8.27596,8.37816,8.23995,8.37816,790440.86171783,0
+MAS.US,D,19921211,000000,8.37816,8.41574,8.27596,8.31246,704467.4211461,0
+MAS.US,D,19921214,000000,8.31246,8.41574,8.27596,8.41574,745810.34616398,0
+MAS.US,D,19921215,000000,8.37816,8.45194,8.37816,8.41574,458605.66434671,0
+MAS.US,D,19921216,000000,8.37816,8.52395,8.37816,8.48873,1355825.1082285,0
+MAS.US,D,19921217,000000,8.52395,8.59822,8.48873,8.59822,936644.09946825,0
+MAS.US,D,19921218,000000,8.59822,8.67042,8.56064,8.63461,1933250.6379485,0
+MAS.US,D,19921221,000000,8.48873,8.70633,8.48873,8.67042,1001534.8745713,0
+MAS.US,D,19921222,000000,8.67042,8.67042,8.52395,8.67042,1156498.9209918,0
+MAS.US,D,19921223,000000,8.67042,8.70633,8.63461,8.67042,673254.62590282,0
+MAS.US,D,19921224,000000,8.63461,8.67042,8.63461,8.67042,387965.1638041,0
+MAS.US,D,19921228,000000,8.67042,8.67042,8.59822,8.63461,103496.07448291,0
+MAS.US,D,19921229,000000,8.63461,8.70633,8.56064,8.59822,558807.0322968,0
+MAS.US,D,19921230,000000,8.63461,8.70633,8.63461,8.70633,524860.6776994,0
+MAS.US,D,19921231,000000,8.70633,8.70633,8.59822,8.59822,542652.70291917,0
+MAS.US,D,19930104,000000,8.5028,8.68449,8.46749,8.68449,875319.45534856,0
+MAS.US,D,19930105,000000,8.72197,8.79466,8.68449,8.7562,2234699.5122798,0
+MAS.US,D,19930106,000000,8.90493,9.414,8.90493,9.23398,4256931.6243176,0
+MAS.US,D,19930107,000000,9.19769,9.23398,9.01127,9.19769,2725883.2266903,0
+MAS.US,D,19930108,000000,9.19769,9.23398,9.05003,9.19769,1529683.1428067,0
+MAS.US,D,19930111,000000,9.05003,9.12479,9.01127,9.08682,1018512.6264395,0
+MAS.US,D,19930112,000000,9.12479,9.12479,8.90493,9.05003,1169096.2685249,0
+MAS.US,D,19930113,000000,9.12479,9.15991,8.90493,9.01127,1187708.6665222,0
+MAS.US,D,19930114,000000,9.05003,9.05003,8.94094,9.01127,1319138.0782801,0
+MAS.US,D,19930115,000000,9.15991,9.23398,9.01127,9.15991,1131311.3419226,0
+MAS.US,D,19930118,000000,9.15991,9.23398,9.15991,9.19769,446282.79097715,0
+MAS.US,D,19930119,000000,9.23398,9.30747,9.15991,9.30747,1090242.8910682,0
+MAS.US,D,19930120,000000,9.30747,9.414,9.08682,9.08682,1381009.6375849,0
+MAS.US,D,19930121,000000,9.15991,9.19769,8.90493,8.97694,855605.09441341,0
+MAS.US,D,19930122,000000,9.30747,9.30747,9.19769,9.2693,870116.64509403,0
+MAS.US,D,19930125,000000,9.2693,9.2693,9.15991,9.2693,964298.89629598,0
+MAS.US,D,19930126,000000,9.19769,9.70025,9.19769,9.66484,2275488.4061157,0
+MAS.US,D,19930127,000000,9.70025,9.73665,9.414,9.66484,1279706.306697,0
+MAS.US,D,19930128,000000,9.59009,9.62844,9.48188,9.52123,722541.03652619,0
+MAS.US,D,19930129,000000,9.52123,9.52123,9.414,9.48188,1297501.3816296,0
+MAS.US,D,19930201,000000,9.52123,9.62844,9.52123,9.59009,807686.98832357,0
+MAS.US,D,19930202,000000,9.59009,9.66484,9.52123,9.55762,1162522.1040238,0
+MAS.US,D,19930203,000000,9.59009,9.77502,9.55762,9.70025,936644.09946825,0
+MAS.US,D,19930204,000000,9.77502,10.0652,9.66484,10.0299,2082194.5510498,0
+MAS.US,D,19930205,000000,10.0299,10.141,9.95412,10.1046,940203.11445479,0
+MAS.US,D,19930208,000000,10.0299,10.2108,9.8842,9.99338,1877667.5867005,0
+MAS.US,D,19930209,000000,9.95412,9.99338,9.8124,9.84683,1685197.1541251,0
+MAS.US,D,19930210,000000,9.62844,9.73665,9.59009,9.66484,1330903.870755,0
+MAS.US,D,19930211,000000,9.62844,9.66484,9.48188,9.59009,2432647.2292732,0
+MAS.US,D,19930212,000000,9.414,9.59009,9.414,9.55762,988392.64499519,0
+MAS.US,D,19930216,000000,9.55762,9.62844,9.08682,9.08682,1407843.0450641,0
+MAS.US,D,19930217,000000,9.08682,9.12479,8.83215,9.01127,1577867.5904921,0
+MAS.US,D,19930218,000000,9.01127,9.23398,8.94094,9.08682,1891631.2056252,0
+MAS.US,D,19930219,000000,9.08682,9.2693,9.08682,9.15991,464351.32350236,0
+MAS.US,D,19930222,000000,9.19769,9.30747,9.19769,9.23398,351826.06561173,0
+MAS.US,D,19930223,000000,9.30747,9.37859,8.94094,9.01127,855058.17922839,0
+MAS.US,D,19930224,000000,9.01127,9.30747,8.94094,9.30747,689686.47915687,0
+MAS.US,D,19930225,000000,9.59009,9.59009,9.34515,9.37859,669150.7288732,0
+MAS.US,D,19930226,000000,9.414,9.4504,9.30747,9.37859,427389.8193905,0
+MAS.US,D,19930301,000000,9.37859,9.48188,9.34515,9.4504,438069.91406304,0
+MAS.US,D,19930302,000000,9.34515,9.37859,9.19769,9.37859,620416.31628974,0
+MAS.US,D,19930303,000000,9.4504,9.59009,9.37859,9.59009,958550.1874274,0
+MAS.US,D,19930304,000000,9.59009,9.62844,9.37859,9.55762,728018.3209442,0
+MAS.US,D,19930305,000000,9.52123,9.77502,9.52123,9.70025,1005640.8047429,0
+MAS.US,D,19930308,000000,9.73665,9.99338,9.70025,9.91868,735133.30120436,0
+MAS.US,D,19930309,000000,9.8842,10.2826,9.8842,10.2826,1102834.1391753,0
+MAS.US,D,19930310,000000,10.2108,10.2108,9.95412,9.99338,1001805.2824509,0
+MAS.US,D,19930311,000000,10.0299,10.2462,10.0299,10.1046,811250.06959401,0
+MAS.US,D,19930312,000000,10.1046,10.141,9.8842,9.91868,404389.90106131,0
+MAS.US,D,19930315,000000,9.91868,9.91868,9.8124,9.8124,396450.48173973,0
+MAS.US,D,19930316,000000,9.8124,9.8124,9.73665,9.77502,527873.79407189,0
+MAS.US,D,19930317,000000,9.77502,9.8124,9.62844,9.62844,715693.41443269,0
+MAS.US,D,19930318,000000,9.66484,9.95412,9.66484,9.95412,728287.71225282,0
+MAS.US,D,19930319,000000,10.2108,10.2462,10.1046,10.1046,985926.44380772,0
+MAS.US,D,19930322,000000,10.0652,10.1046,9.95412,9.95412,398367.73460024,0
+MAS.US,D,19930323,000000,9.95412,10.0652,9.95412,9.99338,1040141.1905222,0
+MAS.US,D,19930324,000000,9.99338,10.141,9.95412,10.0299,896672.52869682,0
+MAS.US,D,19930325,000000,9.95412,10.1046,9.8842,10.0299,949512.87145186,0
+MAS.US,D,19930326,000000,10.0652,10.1046,9.84683,9.8842,511719.46469425,0
+MAS.US,D,19930329,000000,9.91868,9.91868,9.84683,9.91868,349356.81471132,0
+MAS.US,D,19930330,000000,9.91868,10.1046,9.8842,9.91868,1001805.2824509,0
+MAS.US,D,19930331,000000,9.95412,10.0299,9.84683,9.95412,341693.90269518,0
+MAS.US,D,19930401,000000,10.141,10.141,9.95412,10.0652,714877.10793907,0
+MAS.US,D,19930402,000000,10.0456,10.0456,9.37859,9.45827,1554595.2311415,0
+MAS.US,D,19930405,000000,9.45827,9.56942,9.34515,9.4199,803584.10786494,0
+MAS.US,D,19930406,000000,9.45827,9.45827,9.2693,9.37859,1246302.8010006,0
+MAS.US,D,19930407,000000,9.2693,9.30747,9.05003,9.08682,2102183.3861485,0
+MAS.US,D,19930408,000000,9.15991,9.15991,9.05003,9.12479,1566644.6469186,0
+MAS.US,D,19930412,000000,9.19769,9.23398,9.08682,9.15991,2102999.6926421,0
+MAS.US,D,19930413,000000,9.15991,9.67763,9.15991,9.67763,1148288.0772197,0
+MAS.US,D,19930414,000000,9.64222,9.7524,9.60484,9.67763,1335286.308232,0
+MAS.US,D,19930415,000000,9.60484,9.64222,9.37859,9.45827,630820.92022782,0
+MAS.US,D,19930416,000000,9.45827,9.60484,9.4199,9.60484,459699.49471675,0
+MAS.US,D,19930419,000000,9.56942,9.67763,9.37859,9.60484,441899.33692917,0
+MAS.US,D,19930420,000000,9.535,9.535,9.4199,9.45827,503232.11361667,0
+MAS.US,D,19930421,000000,9.535,9.535,9.2693,9.30747,570858.48121581,0
+MAS.US,D,19930422,000000,9.30747,9.37859,9.19769,9.23398,1024804.1842091,0
+MAS.US,D,19930423,000000,8.86992,9.12479,8.86992,8.97694,2313276.382431,0
+MAS.US,D,19930426,000000,8.97694,9.05003,8.68449,8.86992,1278611.459756,0
+MAS.US,D,19930427,000000,8.90493,9.01127,8.90493,8.97694,802758.65223252,0
+MAS.US,D,19930428,000000,9.08682,9.30747,9.08682,9.30747,917205.22926755,0
+MAS.US,D,19930429,000000,9.30747,9.64222,9.2693,9.535,823021.96149465,0
+MAS.US,D,19930430,000000,9.535,9.60484,9.34515,9.45827,427940.80085942,0
+MAS.US,D,19930503,000000,9.37859,9.37859,9.23398,9.34515,300079.55322674,0
+MAS.US,D,19930504,000000,9.535,9.535,9.37859,9.4199,491183.71441059,0
+MAS.US,D,19930505,000000,9.49761,9.64222,9.49761,9.56942,384948.99771868,0
+MAS.US,D,19930506,000000,9.60484,9.67763,9.56942,9.56942,931995.32039557,0
+MAS.US,D,19930507,000000,9.56942,9.67763,9.49761,9.60484,939930.67343325,0
+MAS.US,D,19930510,000000,9.535,9.71305,9.49761,9.535,778396.52879567,0
+MAS.US,D,19930511,000000,9.535,9.64222,9.49761,9.56942,406311.22020572,0
+MAS.US,D,19930512,000000,9.45827,9.56942,9.45827,9.56942,532526.63942847,0
+MAS.US,D,19930513,000000,9.535,9.535,9.37859,9.4199,983467.35861708,0
+MAS.US,D,19930514,000000,9.34515,9.37859,9.12479,9.37859,805222.82027804,0
+MAS.US,D,19930517,000000,9.37859,9.4199,9.34515,9.37859,593858.39954499,0
+MAS.US,D,19930518,000000,9.4199,9.45827,9.23398,9.23398,618496.01371631,0
+MAS.US,D,19930519,000000,9.23398,9.23398,9.08682,9.23398,1225221.152103,0
+MAS.US,D,19930520,000000,9.2693,9.64222,9.2693,9.49761,2137771.502872,0
+MAS.US,D,19930521,000000,9.4199,9.45827,9.23398,9.23398,1045345.0173476,0
+MAS.US,D,19930524,000000,9.23398,9.37859,9.23398,9.34515,289949.42345213,0
+MAS.US,D,19930525,000000,9.2693,9.34515,9.23398,9.2693,326633.40368757,0
+MAS.US,D,19930526,000000,9.23398,9.37859,9.08682,9.37859,2211699.5939506,0
+MAS.US,D,19930527,000000,9.4199,9.4199,9.23398,9.34515,262839.50866749,0
+MAS.US,D,19930528,000000,9.34515,9.34515,9.15991,9.2693,359489.99419885,0
+MAS.US,D,19930601,000000,9.23398,9.2693,9.15991,9.19769,733762.96352888,0
+MAS.US,D,19930602,000000,9.12479,9.2693,9.08682,9.2693,769907.14457614,0
+MAS.US,D,19930603,000000,9.34515,9.34515,9.23398,9.2693,1317219.8088488,0
+MAS.US,D,19930604,000000,9.2693,9.37859,9.19769,9.37859,1013033.3088794,0
+MAS.US,D,19930607,000000,9.37859,9.37859,9.2693,9.34515,602890.63266565,0
+MAS.US,D,19930608,000000,9.34515,9.34515,8.68449,8.94094,1765138.2625261,0
+MAS.US,D,19930609,000000,8.97694,8.97694,8.68449,8.79466,1228509.7592099,0
+MAS.US,D,19930610,000000,8.7562,8.79466,8.68449,8.7562,812069.42580058,0
+MAS.US,D,19930611,000000,8.7562,8.79466,8.5028,8.5752,666685.5442567,0
+MAS.US,D,19930614,000000,8.65026,8.72197,8.39322,8.46749,802487.22778196,0
+MAS.US,D,19930615,000000,8.61298,8.61298,8.46749,8.61298,614663.54113726,0
+MAS.US,D,19930616,000000,8.61298,8.72197,8.5752,8.68449,564563.87373318,0
+MAS.US,D,19930617,000000,8.72197,8.97694,8.72197,8.94094,600698.90564166,0
+MAS.US,D,19930618,000000,8.94094,8.97694,8.72197,8.7562,934727.86317872,0
+MAS.US,D,19930621,000000,8.72197,8.94094,8.72197,8.7562,465445.1538724,0
+MAS.US,D,19930622,000000,8.79466,8.90493,8.7562,8.83215,732120.18483186,0
+MAS.US,D,19930623,000000,8.7562,8.83215,8.72197,8.72197,1096260.9912453,0
+MAS.US,D,19930624,000000,8.7562,9.01127,8.72197,8.97694,1284359.1520535,0
+MAS.US,D,19930625,000000,9.01127,9.01127,8.90493,8.97694,482693.31362008,0
+MAS.US,D,19930628,000000,8.90493,9.01127,8.90493,9.01127,172492.77975753,0
+MAS.US,D,19930629,000000,8.86992,8.97694,8.7562,8.83215,912006.48529693,0
+MAS.US,D,19930630,000000,8.83215,8.86992,8.7562,8.7562,421368.66950039,0
+MAS.US,D,19930701,000000,8.79466,8.79466,8.65026,8.68449,682566.41604184,0
+MAS.US,D,19930702,000000,8.65026,8.68449,8.53949,8.61298,369886.46556913,0
+MAS.US,D,19930706,000000,8.53949,8.5752,8.31943,8.31943,475029.38503295,0
+MAS.US,D,19930707,000000,8.31943,8.35613,7.48014,7.48014,3128081.4007277,0
+MAS.US,D,19930708,000000,7.59042,8.10057,7.59042,8.10057,3023498.6118716,0
+MAS.US,D,19930709,000000,8.10057,8.31943,8.06387,8.13775,1467256.5357492,0
+MAS.US,D,19930712,000000,8.14474,8.14474,7.85208,7.88878,1149655.3651822,0
+MAS.US,D,19930713,000000,8.03613,8.10755,7.92596,7.92596,1560072.5155595,0
+MAS.US,D,19930714,000000,7.99914,8.10755,7.92596,8.07115,1618937.0579176,0
+MAS.US,D,19930715,000000,8.2554,8.37098,8.10755,8.28984,1198117.3367441,0
+MAS.US,D,19930716,000000,8.33479,8.33479,8.18143,8.21782,1070529.546704,0
+MAS.US,D,19930719,000000,8.21782,8.51627,8.21782,8.51627,925146.6817311,0
+MAS.US,D,19930720,000000,8.51627,8.51627,8.37098,8.40826,1002079.7566144,0
+MAS.US,D,19930721,000000,8.40826,8.44466,8.33479,8.37098,694337.2913715,0
+MAS.US,D,19930722,000000,8.40826,8.40826,8.18143,8.21782,702281.79354796,0
+MAS.US,D,19930723,000000,8.2554,8.44466,8.2554,8.40826,433686.46001507,0
+MAS.US,D,19930726,000000,8.40826,8.48047,8.33479,8.40826,651628.09496204,0
+MAS.US,D,19930727,000000,8.48047,8.48047,8.21782,8.37098,904608.89830549,0
+MAS.US,D,19930728,000000,8.44466,8.55267,8.37098,8.44466,770724.46764073,0
+MAS.US,D,19930729,000000,8.37098,8.48047,8.37098,8.48047,755393.56075355,0
+MAS.US,D,19930730,000000,8.48047,8.51627,8.28984,8.40826,921589.69988651,0
+MAS.US,D,19930802,000000,8.33479,8.37098,8.21782,8.2554,765799.18126262,0
+MAS.US,D,19930803,000000,8.2554,8.33479,8.10755,8.18143,715968.90516715,0
+MAS.US,D,19930804,000000,8.2554,8.2554,7.88878,7.92596,1232344.2649308,0
+MAS.US,D,19930805,000000,7.92596,8.14474,7.81667,8.14474,1868636.370151,0
+MAS.US,D,19930806,000000,8.18143,8.80932,8.18143,8.80932,1123093.3821536,0
+MAS.US,D,19930809,000000,8.62754,8.73633,8.48047,8.70003,625616.07683133,0
+MAS.US,D,19930810,000000,8.55267,8.62754,8.37098,8.48047,707207.07992608,0
+MAS.US,D,19930811,000000,8.77174,9.14604,8.73633,9.06419,2283156.4009868,0
+MAS.US,D,19930812,000000,9.29065,9.43663,8.95541,9.11092,2837041.1966184,0
+MAS.US,D,19930813,000000,9.29065,9.36285,9.14604,9.32891,1234254.4017946,0
+MAS.US,D,19930816,000000,9.32891,9.32891,9.06419,9.18293,1001534.8745713,0
+MAS.US,D,19930817,000000,9.18293,9.36285,9.14604,9.29065,1670687.6365865,0
+MAS.US,D,19930818,000000,9.32891,9.32891,9.06419,9.14604,608091.40977821,0
+MAS.US,D,19930819,000000,9.11092,9.11092,8.95541,9.06419,1338296.3748915,0
+MAS.US,D,19930820,000000,9.14604,9.14604,8.92038,8.99111,1447269.7337925,0
+MAS.US,D,19930823,000000,8.99111,9.06419,8.95541,8.95541,897493.91804533,0
+MAS.US,D,19930824,000000,8.99111,8.99111,8.92038,8.95541,2175829.8870667,0
+MAS.US,D,19930825,000000,9.02741,9.14604,9.02741,9.11092,1233986.0270569,0
+MAS.US,D,19930826,000000,9.29065,9.29065,9.14604,9.22189,1373623.2328743,0
+MAS.US,D,19930827,000000,9.25552,9.25552,9.06419,9.11092,758136.26924646,0
+MAS.US,D,19930830,000000,9.14604,9.22189,9.06419,9.14604,689410.98842241,0
+MAS.US,D,19930831,000000,9.14604,9.22189,9.14604,9.22189,905428.25451205,0
+MAS.US,D,19930901,000000,9.29065,9.36285,9.25552,9.32891,1080112.7612935,0
+MAS.US,D,19930902,000000,9.32891,9.36285,9.06419,9.11092,1004818.3988234,0
+MAS.US,D,19930903,000000,9.02741,9.14604,8.99111,9.06419,547585.10529411,0
+MAS.US,D,19930907,000000,9.14604,9.18293,8.99111,9.06419,985926.44380772,0
+MAS.US,D,19930908,000000,9.06419,9.06419,8.80932,8.99111,1362670.6971801,0
+MAS.US,D,19930909,000000,8.95541,9.06419,8.92038,8.95541,1011661.954633,0
+MAS.US,D,19930910,000000,8.8831,9.02741,8.8831,9.02741,696254.544232,0
+MAS.US,D,19930913,000000,9.11092,9.18293,9.06419,9.14604,857519.29756098,0
+MAS.US,D,19930914,000000,9.11092,9.22189,9.11092,9.18293,413428.23360782,0
+MAS.US,D,19930915,000000,9.14604,9.14604,8.95541,8.95541,881888.53699467,0
+MAS.US,D,19930916,000000,9.02741,9.32891,9.02741,9.29065,1243841.6826682,0
+MAS.US,D,19930917,000000,8.99111,9.32891,8.99111,9.25552,1480672.2229178,0
+MAS.US,D,19930920,000000,9.22189,9.43663,9.22189,9.32891,871759.42379105,0
+MAS.US,D,19930921,000000,9.39924,9.39924,9.29065,9.29065,1005089.8232739,0
+MAS.US,D,19930922,000000,9.32891,9.36285,9.25552,9.36285,2037018.1368819,0
+MAS.US,D,19930923,000000,9.36285,9.36285,9.22189,9.25552,1124463.7198291,0
+MAS.US,D,19930924,000000,9.22189,9.39924,9.18293,9.32891,2309716.3508735,0
+MAS.US,D,19930927,000000,9.39924,9.51336,9.36285,9.43663,878053.01470269,0
+MAS.US,D,19930928,000000,9.47401,9.47401,9.39924,9.43663,462985.05211078,0
+MAS.US,D,19930929,000000,9.36285,9.43663,9.29065,9.32891,518837.49466734,0
+MAS.US,D,19930930,000000,9.32891,9.36285,9.25552,9.36285,704198.02983749,0
+MAS.US,D,19931001,000000,9.32891,9.36285,9.25552,9.29065,758954.60888205,0
+MAS.US,D,19931004,000000,9.36285,9.43663,9.32891,9.43663,580987.59441943,0
+MAS.US,D,19931005,000000,9.43663,9.47401,9.29065,9.36285,440805.50655912,0
+MAS.US,D,19931006,000000,9.39924,9.58319,9.39924,9.55073,706112.23298507,0
+MAS.US,D,19931007,000000,9.51336,9.55073,9.47401,9.51336,518566.07021677,0
+MAS.US,D,19931008,000000,9.56254,9.59697,9.5291,9.59697,667230.42629978,0
+MAS.US,D,19931011,000000,9.59697,9.59697,9.414,9.4504,295697.11574973,0
+MAS.US,D,19931012,000000,9.37859,9.37859,9.15244,9.15244,942941.75666381,0
+MAS.US,D,19931013,000000,9.1908,9.26222,9.15244,9.1908,1142262.8610456,0
+MAS.US,D,19931014,000000,9.15244,9.15244,8.67042,8.74262,2114498.1269503,0
+MAS.US,D,19931015,000000,8.74262,8.89785,8.70633,8.86234,1141717.9790027,0
+MAS.US,D,19931018,000000,8.59822,9.0042,8.52395,8.77863,1558975.6354766,0
+MAS.US,D,19931019,000000,8.81661,8.81661,8.56064,8.63461,2142704.9218179,0
+MAS.US,D,19931020,000000,8.70633,8.81661,8.63461,8.74262,668053.84879024,0
+MAS.US,D,19931021,000000,8.74262,8.89785,8.74262,8.77863,1157594.7845038,0
+MAS.US,D,19931022,000000,8.77863,8.89785,8.74262,8.74262,1365130.7989417,0
+MAS.US,D,19931025,000000,8.67042,8.77863,8.59822,8.77863,1013584.2903484,0
+MAS.US,D,19931026,000000,8.96947,9.15244,8.89785,9.07827,1332825.1898994,0
+MAS.US,D,19931027,000000,9.26222,9.2996,9.15244,9.2996,1289839.4861844,0
+MAS.US,D,19931028,000000,9.1908,9.33776,9.1908,9.2996,1086952.2508192,0
+MAS.US,D,19931029,000000,9.4504,9.56254,9.33776,9.37859,1616471.8733011,0
+MAS.US,D,19931101,000000,9.37859,9.5291,9.37859,9.5291,1228509.7592099,0
+MAS.US,D,19931102,000000,9.5291,9.89703,9.5291,9.86158,2944915.6422943,0
+MAS.US,D,19931103,000000,9.93538,10.2983,9.93538,10.1183,2752714.6010275,0
+MAS.US,D,19931104,000000,10.0456,10.3357,10.0072,10.1183,2659896.5880753,0
+MAS.US,D,19931105,000000,10.0819,10.1183,9.93538,9.96883,1084492.1490576,0
+MAS.US,D,19931108,000000,10.0456,10.0456,9.78289,9.96883,1367870.4577217,0
+MAS.US,D,19931109,000000,10.0072,10.2255,9.96883,10.0819,1576494.2031038,0
+MAS.US,D,19931110,000000,10.1921,10.1921,10.0819,10.1557,1269579.2266353,0
+MAS.US,D,19931111,000000,10.1557,10.2599,10.1183,10.1921,1799094.7828332,0
+MAS.US,D,19931112,000000,10.1557,10.2255,10.0819,10.1921,1093528.4484621,0
+MAS.US,D,19931115,000000,10.1557,10.1557,10.0456,10.1183,738145.40100588,0
+MAS.US,D,19931116,000000,10.1183,10.1921,10.0072,10.1921,1156498.9209918,0
+MAS.US,D,19931117,000000,10.0819,10.1921,10.0819,10.1557,1058756.6382324,0
+MAS.US,D,19931118,000000,10.1183,10.382,10.0819,10.382,2605956.3155244,0
+MAS.US,D,19931119,000000,10.382,10.382,10.2255,10.3357,914467.60362953,0
+MAS.US,D,19931122,000000,10.0819,10.2255,10.0819,10.2255,1178130.5347875,0
+MAS.US,D,19931123,000000,10.1921,10.2255,9.86158,10.0456,1705999.2460045,0
+MAS.US,D,19931124,000000,10.0456,10.1183,9.96883,10.0819,1009472.260751,0
+MAS.US,D,19931126,000000,10.1183,10.1183,10.0456,10.1183,678728.8606079,0
+MAS.US,D,19931129,000000,10.0819,10.1921,10.0456,10.1183,1496550.04499,0
+MAS.US,D,19931130,000000,10.0456,10.1557,9.96883,10.0819,671607.7809219,0
+MAS.US,D,19931201,000000,10.0456,10.1183,9.96883,10.0456,798105.80687595,0
+MAS.US,D,19931202,000000,9.96883,10.2599,9.96883,10.2599,1239735.7524965,0
+MAS.US,D,19931203,000000,10.2983,10.4174,10.2599,10.382,1269579.2266353,0
+MAS.US,D,19931206,000000,10.3357,10.561,10.3357,10.4911,1661923.7782035,0
+MAS.US,D,19931207,000000,10.561,10.6358,10.5246,10.561,1009746.7349144,0
+MAS.US,D,19931208,000000,10.561,10.8178,10.4911,10.6732,821107.75834707,0
+MAS.US,D,19931209,000000,10.7469,10.8522,10.6732,10.8178,1053280.3703854,0
+MAS.US,D,19931210,000000,10.7469,10.7469,10.6358,10.7105,1598950.2559609,0
+MAS.US,D,19931213,000000,10.7469,10.7804,10.561,10.7469,807963.495629,0
+MAS.US,D,19931214,000000,10.7804,10.7804,10.5984,10.6732,1220295.8657248,0
+MAS.US,D,19931215,000000,10.7469,10.9732,10.7469,10.8985,2235788.2597948,0
+MAS.US,D,19931216,000000,10.9732,11.0794,10.9368,11.044,1640290.1312658,0
+MAS.US,D,19931217,000000,11.044,11.044,10.8178,10.8522,2328882.7800526,0
+MAS.US,D,19931220,000000,10.8178,10.8178,10.561,10.6732,1466708.6039932,0
+MAS.US,D,19931221,000000,10.6732,10.7105,10.5984,10.6732,1247952.6956945,0
+MAS.US,D,19931222,000000,10.6732,11.044,10.6732,11.0086,1557609.3640849,0
+MAS.US,D,19931223,000000,10.9368,11.2279,10.9368,11.0086,1602511.3040894,0
+MAS.US,D,19931227,000000,11.044,11.1177,10.9732,11.0794,497204.8643007,0
+MAS.US,D,19931228,000000,11.0794,11.1916,11.0086,11.1542,885995.48373721,0
+MAS.US,D,19931229,000000,11.1916,11.2643,11.1542,11.1916,743074.7536679,0
+MAS.US,D,19931230,000000,11.1916,11.5279,11.1916,11.5279,459699.49471675,0
+MAS.US,D,19931231,000000,11.5279,11.5279,10.9732,10.9732,1235900.2302046,0
+MAS.US,D,19940103,000000,11.0942,11.2418,11.0942,11.1689,2096430.610996,0
+MAS.US,D,19940104,000000,11.0587,11.1689,10.9859,11.0587,705836.7422506,0
+MAS.US,D,19940105,000000,11.0587,11.1325,10.8325,10.8689,1251784.1517025,0
+MAS.US,D,19940106,000000,10.8325,10.9456,10.7252,10.7252,996330.03117483,0
+MAS.US,D,19940107,000000,10.8325,10.9456,10.6869,10.7951,1160333.4267128,0
+MAS.US,D,19940110,000000,10.8325,10.8325,10.6515,10.7252,1922298.1022545,0
+MAS.US,D,19940111,000000,10.7252,10.9052,10.7252,10.8689,1481490.5625534,0
+MAS.US,D,19940112,000000,10.9052,10.9859,10.7951,10.9052,772916.19466472,0
+MAS.US,D,19940113,000000,10.9052,10.9052,10.7607,10.8689,520479.25679337,0
+MAS.US,D,19940114,000000,10.8689,10.9456,10.8325,10.9456,1523655.8934908,0
+MAS.US,D,19940117,000000,10.9456,10.9456,10.8689,10.9052,336490.07586967,0
+MAS.US,D,19940118,000000,10.9456,11.0233,10.8689,10.9859,1528311.7885603,0
+MAS.US,D,19940119,000000,10.9859,10.9859,10.9052,10.9456,808508.37767207,0
+MAS.US,D,19940120,000000,10.9052,11.1325,10.9052,11.0942,1948853.9858572,0
+MAS.US,D,19940121,000000,11.0942,11.0942,10.9859,11.0233,908442.38745551,0
+MAS.US,D,19940124,000000,10.9859,11.1325,10.9456,11.1325,1109135.8626547,0
+MAS.US,D,19940125,000000,11.0587,11.1325,11.0233,11.0587,1040410.5818307,0
+MAS.US,D,19940126,000000,11.1325,11.2063,11.0942,11.1325,647523.18136145,0
+MAS.US,D,19940127,000000,11.1689,11.2418,11.1325,11.2063,580165.18849995,0
+MAS.US,D,19940128,000000,11.2418,11.5044,11.2418,11.5044,1187989.2401115,0
+MAS.US,D,19940131,000000,11.5044,11.6155,11.4335,11.5792,921589.69988651,0
+MAS.US,D,19940201,000000,11.5792,11.6863,11.5792,11.6519,1612095.5352499,0
+MAS.US,D,19940202,000000,11.6863,11.8417,11.6155,11.8417,1442612.8221519,0
+MAS.US,D,19940203,000000,11.8417,11.8791,11.767,11.8034,1724345.302406,0
+MAS.US,D,19940204,000000,11.767,11.8034,11.1689,11.2418,2009913.3049522,0
+MAS.US,D,19940207,000000,10.7951,11.2418,10.7951,11.2418,1799367.2238547,0
+MAS.US,D,19940208,000000,11.2063,11.2418,10.9859,11.1689,1087780.7561646,0
+MAS.US,D,19940209,000000,11.1689,11.2418,11.1325,11.2063,1080655.6101946,0
+MAS.US,D,19940210,000000,11.2063,11.4335,11.2063,11.2781,1158416.1738523,0
+MAS.US,D,19940211,000000,11.2063,11.2063,11.0233,11.0942,1028091.774745,0
+MAS.US,D,19940214,000000,11.0587,11.2063,10.9859,11.1325,920216.3124981,0
+MAS.US,D,19940215,000000,10.8689,10.9456,10.7951,10.9052,1233163.6211376,0
+MAS.US,D,19940216,000000,10.9859,11.1689,10.9859,11.1325,401110.44309314,0
+MAS.US,D,19940217,000000,11.1325,11.2063,11.0233,11.0942,517470.20670478,0
+MAS.US,D,19940218,000000,11.0942,11.0942,10.8689,10.9456,653818.80541506,0
+MAS.US,D,19940222,000000,10.9052,10.9456,10.8325,10.9052,1450006.3428594,0
+MAS.US,D,19940223,000000,10.9456,10.9859,10.8689,10.9859,896120.53065693,0
+MAS.US,D,19940224,000000,10.9052,10.9456,10.6515,10.8325,1110232.7427377,0
+MAS.US,D,19940225,000000,10.9052,10.9052,10.3506,10.5314,2480011.3041813,0
+MAS.US,D,19940228,000000,10.5314,10.6869,10.4627,10.4627,927060.88487868,0
+MAS.US,D,19940301,000000,10.4627,10.4627,10.2374,10.3506,1237541.9923306,0
+MAS.US,D,19940302,000000,9.83306,10.4627,9.83306,10.3899,2913698.7807672,0
+MAS.US,D,19940303,000000,10.3899,10.4627,10.2757,10.4253,1530224.9751369,0
+MAS.US,D,19940304,000000,10.499,10.5678,10.3899,10.3899,1900942.9957642,0
+MAS.US,D,19940307,000000,10.3899,10.3899,10.2374,10.3131,645878.36952249,0
+MAS.US,D,19940308,000000,10.3899,10.6869,10.3506,10.6131,1026719.4039276,0
+MAS.US,D,19940309,000000,10.6131,10.6131,10.3131,10.3899,1488614.6919523,0
+MAS.US,D,19940310,000000,10.3506,10.3899,10.3131,10.3899,565383.22993974,0
+MAS.US,D,19940311,000000,10.3899,10.4253,10.3506,10.4253,338137.93742155,0
+MAS.US,D,19940314,000000,10.4253,10.4253,10.3506,10.4253,481056.63434892,0
+MAS.US,D,19940315,000000,10.3506,10.4253,10.0888,10.2757,771274.43253869,0
+MAS.US,D,19940316,000000,10.2049,10.3131,10.015,10.1262,1239461.278333,0
+MAS.US,D,19940317,000000,10.0888,10.1262,10.0514,10.0888,1298053.3796695,0
+MAS.US,D,19940318,000000,10.1262,10.3506,10.0888,10.3131,1840709.1323016,0
+MAS.US,D,19940321,000000,10.3506,10.3506,10.1262,10.1616,478589.41659047,0
+MAS.US,D,19940322,000000,10.2757,10.3506,10.1616,10.2049,444091.06395316,0
+MAS.US,D,19940323,000000,10.2049,10.3899,10.2049,10.3899,626712.95691431,0
+MAS.US,D,19940324,000000,10.3131,10.3899,10.2374,10.3131,800847.49879787,0
+MAS.US,D,19940325,000000,10.2757,10.3506,9.97668,9.97668,596322.56759051,0
+MAS.US,D,19940328,000000,10.0888,10.1262,9.90385,10.1262,1003999.0426168,0
+MAS.US,D,19940329,000000,10.015,10.0514,9.49761,9.49761,1031924.2473242,0
+MAS.US,D,19940330,000000,9.49761,9.64222,9.30747,9.30747,1919832.917638,0
+MAS.US,D,19940331,000000,9.30747,9.414,9.23398,9.37859,1206880.1785562,0
+MAS.US,D,19940404,000000,9.28396,9.42876,9.21303,9.32212,1544464.084796,0
+MAS.US,D,19940405,000000,9.39137,9.64222,9.39137,9.55073,1506682.2079065,0
+MAS.US,D,19940406,000000,9.58319,9.6196,9.46514,9.55073,1014953.6114528,0
+MAS.US,D,19940407,000000,9.58319,9.58319,9.35596,9.51336,636299.22121681,0
+MAS.US,D,19940408,000000,9.51336,9.55073,9.01875,9.01875,1417697.6841043,0
+MAS.US,D,19940411,000000,8.98432,9.16777,8.98432,9.05652,1348427.5212371,0
+MAS.US,D,19940412,000000,9.0947,9.24874,9.0947,9.1304,635200.3079919,0
+MAS.US,D,19940413,000000,9.1304,9.16777,9.01875,9.05652,722814.4941187,0
+MAS.US,D,19940414,000000,8.98432,9.0947,8.94871,9.01875,1425366.6955462,0
+MAS.US,D,19940415,000000,8.98432,9.05652,8.83215,8.91241,1549390.387745,0
+MAS.US,D,19940418,000000,8.91241,8.91241,8.23317,8.38633,3091394.3707793,0
+MAS.US,D,19940419,000000,8.38633,8.61298,8.31246,8.38633,2014840.6244723,0
+MAS.US,D,19940420,000000,8.38633,8.45932,8.15919,8.19677,1261638.7907427,0
+MAS.US,D,19940421,000000,8.23317,8.31246,8.1227,8.19677,1431387.8454363,0
+MAS.US,D,19940422,000000,8.27016,8.42331,8.27016,8.34875,1806209.7630934,0
+MAS.US,D,19940425,000000,8.31246,8.53122,8.27016,8.49484,1180593.686262,0
+MAS.US,D,19940426,000000,8.68449,8.86992,8.65026,8.7562,1173751.1470234,0
+MAS.US,D,19940428,000000,8.7562,8.86992,8.72197,8.79466,1040410.5818307,0
+MAS.US,D,19940429,000000,8.68449,8.68449,8.49484,8.53122,1113514.2338479,0
+MAS.US,D,19940502,000000,8.56801,8.72197,8.49484,8.68449,740331.02860401,0
+MAS.US,D,19940503,000000,8.72197,8.79466,8.65026,8.79466,799749.60214393,0
+MAS.US,D,19940504,000000,8.79466,8.91241,8.72197,8.83215,737324.01165737,0
+MAS.US,D,19940505,000000,8.7562,8.83215,8.53122,8.53122,725005.20457171,0
+MAS.US,D,19940506,000000,8.53122,9.0947,8.53122,9.01875,2124357.8488454,0
+MAS.US,D,19940509,000000,8.98432,9.01875,8.7562,8.79466,962107.16927199,0
+MAS.US,D,19940510,000000,8.86992,8.91241,8.56801,8.65026,1597857.4421618,0
+MAS.US,D,19940511,000000,8.61298,8.65026,8.45932,8.61298,649707.79238861,0
+MAS.US,D,19940512,000000,8.56801,8.79466,8.53122,8.53122,732392.62585339,0
+MAS.US,D,19940513,000000,8.56801,8.61298,8.42331,8.56801,755669.05148802,0
+MAS.US,D,19940516,000000,8.45932,8.45932,8.27016,8.38633,513909.15857629,0
+MAS.US,D,19940517,000000,8.31246,8.38633,8.27016,8.38633,625064.07879144,0
+MAS.US,D,19940518,000000,8.38633,8.38633,8.15919,8.27016,1381835.0932173,0
+MAS.US,D,19940519,000000,8.31246,8.98432,8.27016,8.83215,1393603.935405,0
+MAS.US,D,19940520,000000,8.83215,8.86992,8.65026,8.68449,774561.00650369,0
+MAS.US,D,19940523,000000,8.61298,8.68449,8.42331,8.42331,488446.08877255,0
+MAS.US,D,19940524,000000,8.45932,8.68449,8.45932,8.61298,463256.47656134,0
+MAS.US,D,19940525,000000,8.53122,8.56801,8.42331,8.49484,436972.01740911,0
+MAS.US,D,19940526,000000,8.49484,8.49484,8.23317,8.27016,1324333.7725378,0
+MAS.US,D,19940527,000000,8.27016,8.34875,8.23317,8.31246,625341.60266785,0
+MAS.US,D,19940531,000000,8.27016,8.38633,8.27016,8.27016,838903.84985075,0
+MAS.US,D,19940601,000000,8.27016,8.53122,8.27016,8.49484,796738.51891338,0
+MAS.US,D,19940602,000000,8.49484,8.79466,8.45932,8.7562,1687109.3241307,0
+MAS.US,D,19940603,000000,8.79466,8.98432,8.7562,8.94871,1511886.034732,0
+MAS.US,D,19940606,000000,8.98432,9.21303,8.94871,9.16777,1451099.1566586,0
+MAS.US,D,19940607,000000,9.0947,9.16777,8.91241,8.94871,767166.46922517,0
+MAS.US,D,19940608,000000,9.05652,9.0947,8.83215,8.86992,772916.19466472,0
+MAS.US,D,19940609,000000,8.86992,8.91241,8.72197,8.91241,519388.47613626,0
+MAS.US,D,19940610,000000,8.86992,8.98432,8.79466,8.91241,275980.72167263,0
+MAS.US,D,19940613,000000,8.94871,9.01875,8.91241,8.98432,1240012.259802,0
+MAS.US,D,19940614,000000,8.98432,9.0947,8.94871,8.94871,2164607.9600641,0
+MAS.US,D,19940615,000000,8.94871,8.98432,8.94871,8.94871,1185526.088637,0
+MAS.US,D,19940616,000000,8.98432,9.01875,8.91241,8.94871,1087780.7561646,0
+MAS.US,D,19940617,000000,8.98432,9.05652,8.94871,8.98432,2015665.0635338,0
+MAS.US,D,19940620,000000,8.83215,9.01875,8.7562,8.94871,854780.65535197,0
+MAS.US,D,19940621,000000,8.91241,8.94871,8.65026,8.72197,750737.66568405,0
+MAS.US,D,19940622,000000,8.83215,8.83215,8.68449,8.72197,666685.5442567,0
+MAS.US,D,19940623,000000,8.7562,8.83215,8.45932,8.49484,681195.06179538,0
+MAS.US,D,19940624,000000,8.49484,8.49484,8.23317,8.31246,702554.2345695,0
+MAS.US,D,19940627,000000,8.23317,8.34875,8.01322,8.27016,591116.70762305,0
+MAS.US,D,19940628,000000,8.27016,8.34875,7.82425,7.96974,1873564.706242,0
+MAS.US,D,19940629,000000,7.89576,8.05079,7.89576,7.96974,1888896.6297,0
+MAS.US,D,19940630,000000,8.05079,8.23317,7.86005,8.23317,1484502.6623549,0
+MAS.US,D,19940701,000000,8.19677,8.27016,8.01322,8.1227,784689.10313634,0
+MAS.US,D,19940705,000000,8.19677,8.19677,8.01322,8.01322,1635638.3024802,0
+MAS.US,D,19940706,000000,8.01322,8.01322,7.78696,7.82425,838903.84985075,0
+MAS.US,D,19940707,000000,7.89576,8.08572,7.89576,8.01322,968954.79136548,0
+MAS.US,D,19940708,000000,7.93343,8.08572,7.89576,8.08572,786059.44081182,0
+MAS.US,D,19940711,000000,7.98351,8.06387,7.94711,7.98351,711038.53593415,0
+MAS.US,D,19940712,000000,7.98351,7.98351,7.87422,7.87422,1014953.6114528,0
+MAS.US,D,19940713,000000,7.91071,7.98351,7.64797,7.75696,1192091.1039992,0
+MAS.US,D,19940714,000000,7.87422,7.98351,7.83772,7.87422,991131.2872042,0
+MAS.US,D,19940715,000000,7.87422,8.06387,7.87422,7.94711,1221936.6112799,0
+MAS.US,D,19940718,000000,8.02099,8.17405,7.98351,8.10057,606719.03896078,0
+MAS.US,D,19940719,000000,8.17405,8.21055,8.02099,8.13775,1034663.9061041,0
+MAS.US,D,19940720,000000,8.06387,8.10057,7.98351,8.02099,892017.65019829,0
+MAS.US,D,19940721,000000,8.06387,8.06387,7.91071,7.94711,892291.10779081,0
+MAS.US,D,19940722,000000,8.02099,8.06387,7.79415,7.79415,1216730.7513124,0
+MAS.US,D,19940725,000000,7.83772,7.91071,7.72135,7.75696,1285728.4731581,0
+MAS.US,D,19940726,000000,7.79415,7.79415,7.61157,7.64797,844919.91688598,0
+MAS.US,D,19940727,000000,7.57517,7.61157,7.38541,7.45881,1646865.3123378,0
+MAS.US,D,19940728,000000,7.45881,7.53179,7.30495,7.38541,1771986.9011905,0
+MAS.US,D,19940729,000000,7.53179,7.94711,7.53179,7.91071,2150639.2582846,0
+MAS.US,D,19940801,000000,7.91071,7.91071,7.72135,7.83772,1613186.315907,0
+MAS.US,D,19940802,000000,7.83772,7.91071,7.75696,7.83772,1054376.2338973,0
+MAS.US,D,19940803,000000,7.83772,7.87422,7.75696,7.83772,1709291.9193954,0
+MAS.US,D,19940804,000000,7.83772,7.87422,7.79415,7.83772,1686563.4255167,0
+MAS.US,D,19940805,000000,7.87422,7.87422,7.64797,7.68475,1193734.8992672,0
+MAS.US,D,19940808,000000,7.68475,7.68475,7.57517,7.64797,381667.50660855,0
+MAS.US,D,19940809,000000,7.57517,7.57517,7.42182,7.49382,1745975.8996308,0
+MAS.US,D,19940810,000000,7.57517,7.61157,7.42182,7.53179,1552676.96171,0
+MAS.US,D,19940811,000000,7.53179,7.57517,7.45881,7.45881,1197293.9142537,0
+MAS.US,D,19940812,000000,7.49382,7.64797,7.45881,7.61157,1480948.7302232,0
+MAS.US,D,19940815,000000,7.64797,7.94711,7.57517,7.91071,1468352.3992612,0
+MAS.US,D,19940816,000000,7.87422,8.02099,7.72135,7.87422,1256982.8956732,0
+MAS.US,D,19940817,000000,7.94711,8.02099,7.91071,8.02099,1038492.3123993,0
+MAS.US,D,19940818,000000,8.06387,8.13775,7.98351,7.98351,800023.05973645,0
+MAS.US,D,19940819,000000,8.10057,8.10057,7.94711,8.10057,617951.13167324,0
+MAS.US,D,19940822,000000,8.13775,8.21055,7.94711,7.98351,1122002.6014964,0
+MAS.US,D,19940823,000000,7.94711,8.02099,7.87422,7.98351,936099.21742518,0
+MAS.US,D,19940824,000000,7.98351,8.06387,7.83772,7.98351,1609078.3525935,0
+MAS.US,D,19940825,000000,8.21055,8.21055,8.02099,8.10057,1259444.0140059,0
+MAS.US,D,19940826,000000,8.17405,8.36401,8.13775,8.28984,845474.9646388,0
+MAS.US,D,19940829,000000,8.3274,8.43718,8.3274,8.43718,971692.41700351,0
+MAS.US,D,19940830,000000,8.43718,8.43718,8.28984,8.3274,868742.24113465,0
+MAS.US,D,19940831,000000,8.36401,8.43718,8.3274,8.36401,588655.58929047,0
+MAS.US,D,19940901,000000,8.4002,8.4002,8.24733,8.28984,504053.50296517,0
+MAS.US,D,19940902,000000,8.36401,8.36401,8.13775,8.13775,401380.85097273,0
+MAS.US,D,19940906,000000,8.17405,8.51018,8.06387,8.51018,933905.45725925,0
+MAS.US,D,19940907,000000,8.43718,8.51018,8.3274,8.51018,548404.46150066,0
+MAS.US,D,19940908,000000,8.51018,8.51018,8.4002,8.47329,1110506.2003303,0
+MAS.US,D,19940909,000000,8.4002,8.4002,8.24733,8.4002,1227411.8625559,0
+MAS.US,D,19940912,000000,8.4002,8.4002,8.28984,8.3274,773190.6688282,0
+MAS.US,D,19940913,000000,8.24733,8.36401,8.17405,8.21055,1526396.5688417,0
+MAS.US,D,19940914,000000,8.06387,8.10057,7.83772,7.91071,2285618.5358904,0
+MAS.US,D,19940915,000000,7.83772,8.06387,7.83772,8.06387,1062863.5849749,0
+MAS.US,D,19940916,000000,7.98351,8.02099,7.87422,7.94711,1760757.858191,0
+MAS.US,D,19940919,000000,7.98351,7.98351,7.79415,7.91071,891197.27742076,0
+MAS.US,D,19940920,000000,7.83772,7.83772,7.64797,7.64797,1779650.8297777,0
+MAS.US,D,19940921,000000,7.72135,7.72135,7.42182,7.53179,1753639.8282179,0
+MAS.US,D,19940922,000000,7.57517,7.61157,7.42182,7.42182,1580876.6405808,0
+MAS.US,D,19940923,000000,7.49382,7.49382,7.34873,7.42182,1751995.0163789,0
+MAS.US,D,19940926,000000,7.38541,7.38541,7.23176,7.26806,948144.56691833,0
+MAS.US,D,19940927,000000,7.26806,7.45881,7.23176,7.42182,1305444.8672351,0
+MAS.US,D,19940928,000000,7.34873,7.34873,7.12228,7.23176,3321653.7962409,0
+MAS.US,D,19940929,000000,7.30495,7.38541,7.19517,7.30495,895576.66518483,0
+MAS.US,D,19940930,000000,7.38541,7.38541,7.23176,7.26806,1286002.9473215,0
+MAS.US,D,19941003,000000,7.23176,7.26806,7.0783,7.12228,1083950.3167275,0
+MAS.US,D,19941004,000000,7.0783,7.0783,6.93242,6.96862,1686563.4255167,0
+MAS.US,D,19941005,000000,6.93242,6.96862,6.81556,6.96862,1978702.5428509,0
+MAS.US,D,19941006,000000,7.04162,7.04162,6.89583,6.93242,539924.22641992,0
+MAS.US,D,19941007,000000,6.94668,7.02706,6.8372,6.8372,1328716.2100149,0
+MAS.US,D,19941010,000000,6.8372,7.13684,6.8372,7.10054,2286715.4159733,0
+MAS.US,D,19941011,000000,7.13684,7.55304,7.13684,7.51694,5036143.443036,0
+MAS.US,D,19941012,000000,7.44316,7.51694,7.44316,7.44316,410143.69278477,0
+MAS.US,D,19941013,000000,7.5973,7.6704,7.48014,7.51694,1466708.6039932,0
+MAS.US,D,19941014,000000,7.55304,7.55304,7.44316,7.48014,701729.79550806,0
+MAS.US,D,19941017,000000,7.55304,7.55304,7.44316,7.44316,553610.32146813,0
+MAS.US,D,19941018,000000,7.51694,7.51694,7.32668,7.36329,5429584.8746871,0
+MAS.US,D,19941019,000000,7.40656,7.40656,7.25361,7.32668,1017139.239051,0
+MAS.US,D,19941020,000000,7.32668,7.36329,7.29,7.29,2300404.5607346,0
+MAS.US,D,19941021,000000,7.29,7.36329,7.25361,7.29,808784.88497751,0
+MAS.US,D,19941024,000000,7.29,7.36329,7.13684,7.13684,1054376.2338973,0
+MAS.US,D,19941025,000000,7.13684,7.2174,7.02706,7.06365,667503.88389228,0
+MAS.US,D,19941026,000000,7.2174,7.25361,7.02706,7.06365,1130220.5612654,0
+MAS.US,D,19941027,000000,7.06365,7.10054,6.98319,7.06365,876137.79498414,0
+MAS.US,D,19941028,000000,7.06365,7.25361,7.02706,7.2174,1018512.6264395,0
+MAS.US,D,19941031,000000,7.13684,7.25361,7.10054,7.2174,1926953.997324,0
+MAS.US,D,19941101,000000,7.2174,7.25361,7.10054,7.2174,974977.97439754,0
+MAS.US,D,19941102,000000,7.2174,7.44316,7.13684,7.2174,1167181.0488063,0
+MAS.US,D,19941103,000000,7.25361,7.36329,7.2174,7.2174,3752879.1379234,0
+MAS.US,D,19941104,000000,7.25361,7.25361,6.98319,6.98319,1927776.4032434,0
+MAS.US,D,19941107,000000,7.02706,7.17323,6.94668,6.94668,1900127.7058415,0
+MAS.US,D,19941108,000000,6.98319,7.02706,6.91029,6.91029,1578141.0480847,0
+MAS.US,D,19941109,000000,7.02706,7.06365,6.94668,6.98319,1560617.3976026,0
+MAS.US,D,19941110,000000,6.98319,7.32668,6.94668,7.29,1184426.1588412,0
+MAS.US,D,19941111,000000,7.2174,7.2174,6.94668,6.94668,924599.76654608,0
+MAS.US,D,19941114,000000,7.02706,7.13684,6.98319,7.06365,936364.54244988,0
+MAS.US,D,19941115,000000,7.06365,7.13684,6.98319,7.02706,800297.53389993,0
+MAS.US,D,19941116,000000,7.06365,7.10054,6.98319,7.02706,614938.01530074,0
+MAS.US,D,19941117,000000,7.13684,7.13684,7.02706,7.06365,1128024.7679576,0
+MAS.US,D,19941118,000000,7.10054,7.13684,6.98319,6.98319,827125.85852426,0
+MAS.US,D,19941121,000000,7.02706,7.06365,6.94668,6.98319,752658.98482845,0
+MAS.US,D,19941122,000000,6.98319,7.06365,6.91029,6.91029,989214.0343437,0
+MAS.US,D,19941123,000000,6.91029,6.94668,6.75713,6.94668,1364040.0182846,0
+MAS.US,D,19941125,000000,6.91029,7.02706,6.91029,6.94668,508981.83905622,0
+MAS.US,D,19941128,000000,6.98319,7.02706,6.91029,6.98319,653547.38096449,0
+MAS.US,D,19941129,000000,6.98319,7.06365,6.68433,6.72063,1735844.7532852,0
+MAS.US,D,19941130,000000,6.75713,6.8372,6.72063,6.75713,843554.66206538,0
+MAS.US,D,19941201,000000,6.79392,6.8372,6.64695,6.64695,1060669.824809,0
+MAS.US,D,19941202,000000,6.64695,6.68433,6.60367,6.68433,582087.52421533,0
+MAS.US,D,19941205,000000,6.68433,6.75713,6.60367,6.64695,1104479.9675852,0
+MAS.US,D,19941206,000000,6.56707,6.68433,6.45769,6.64695,1241101.0073171,0
+MAS.US,D,19941207,000000,6.56707,6.87361,6.56707,6.64695,1793064.4838043,0
+MAS.US,D,19941208,000000,6.72063,6.75713,6.64695,6.64695,1705179.889798,0
+MAS.US,D,19941209,000000,6.68433,6.72063,6.60367,6.72063,1078197.541575,0
+MAS.US,D,19941212,000000,6.68433,6.79392,6.64695,6.64695,1507506.646968,0
+MAS.US,D,19941213,000000,6.72063,6.72063,6.64695,6.64695,1168546.303627,0
+MAS.US,D,19941214,000000,6.64695,6.72063,6.64695,6.68433,5871761.7354927,0
+MAS.US,D,19941215,000000,6.68433,6.87361,6.68433,6.79392,4756600.6566638,0
+MAS.US,D,19941216,000000,6.8372,6.8372,6.72063,6.79392,3851442.8100313,0
+MAS.US,D,19941219,000000,6.68433,6.94668,6.68433,6.91029,4258844.8108943,0
+MAS.US,D,19941220,000000,6.91029,7.06365,6.91029,7.02706,2048791.0453536,0
+MAS.US,D,19941221,000000,7.06365,7.29,7.06365,7.17323,1990473.4181805,0
+MAS.US,D,19941222,000000,7.17323,7.32668,7.06365,7.17323,1798546.8510772,0
+MAS.US,D,19941223,000000,7.2174,7.2174,7.06365,7.13684,1696694.5718623,0
+MAS.US,D,19941227,000000,7.13684,7.25361,7.10054,7.25361,1928591.6931661,0
+MAS.US,D,19941228,000000,7.25361,7.25361,7.10054,7.17323,1693402.9150424,0
+MAS.US,D,19941229,000000,7.13684,7.13684,6.98319,6.98319,1538444.9680477,0
+MAS.US,D,19941230,000000,6.96144,7.15857,6.92494,6.92494,1215091.0223284,0
+MAS.US,D,19950103,000000,7.04162,7.31193,7.00521,7.31193,821378.16622666,0
+MAS.US,D,19950104,000000,7.23176,7.38541,7.19517,7.23176,674623.94700733,0
+MAS.US,D,19950105,000000,7.26806,7.26806,7.0783,7.11461,830142.02460968,0
+MAS.US,D,19950106,000000,7.04162,7.19517,7.04162,7.15857,1355001.6857381,0
+MAS.US,D,19950109,000000,7.19517,7.34873,7.15857,7.19517,1230972.9106845,0
+MAS.US,D,19950110,000000,7.19517,7.26806,7.15857,7.23176,1801558.9508787,0
+MAS.US,D,19950111,000000,7.23176,7.23176,6.88845,6.92494,1242197.8874,0
+MAS.US,D,19950112,000000,6.96144,7.00521,6.92494,7.00521,1858231.7662128,0
+MAS.US,D,19950113,000000,7.04162,7.23176,7.04162,7.23176,1428925.7105328,0
+MAS.US,D,19950116,000000,7.23176,7.34873,7.19517,7.23176,1337478.035256,0
+MAS.US,D,19950117,000000,7.19517,7.34873,7.19517,7.19517,986472.34242176,0
+MAS.US,D,19950118,000000,7.26806,7.42182,7.23176,7.31193,1178130.5347875,0
+MAS.US,D,19950119,000000,7.34873,7.34873,7.23176,7.26806,918028.65175802,0
+MAS.US,D,19950120,000000,7.31193,7.32668,7.19517,7.23176,660934.80224618,0
+MAS.US,D,19950123,000000,7.19517,7.26806,7.15857,7.15857,748276.54735145,0
+MAS.US,D,19950124,000000,7.19517,7.23176,7.11461,7.19517,850400.25101693,0
+MAS.US,D,19950125,000000,7.23176,7.31193,7.23176,7.26806,603167.13997109,0
+MAS.US,D,19950126,000000,7.31193,7.34873,7.23176,7.31193,728837.67715076,0
+MAS.US,D,19950127,000000,7.26806,7.31193,7.15857,7.19517,675449.40263973,0
+MAS.US,D,19950130,000000,7.19517,7.31193,7.19517,7.23176,699542.13476798,0
+MAS.US,D,19950131,000000,7.23176,7.26806,7.15857,7.19517,770996.90866226,0
+MAS.US,D,19950201,000000,7.19517,7.26806,7.15857,7.15857,826032.02815422,0
+MAS.US,D,19950202,000000,7.15857,7.34873,7.15857,7.31193,803031.09325406,0
+MAS.US,D,19950203,000000,7.42182,7.61157,7.42182,7.57517,1819896.8747126,0
+MAS.US,D,19950206,000000,7.57517,7.88239,7.57517,7.76502,1536799.1396379,0
+MAS.US,D,19950207,000000,7.72922,7.76502,7.57517,7.61157,951977.03949738,0
+MAS.US,D,19950208,000000,7.61157,7.72922,7.53887,7.53887,717884.12488571,0
+MAS.US,D,19950209,000000,7.57517,7.61157,7.57517,7.61157,913098.28252502,0
+MAS.US,D,19950210,000000,7.61157,7.8093,7.53887,7.57517,833701.03959622,0
+MAS.US,D,19950213,000000,7.69194,7.91878,7.69194,7.91878,1573764.7100336,0
+MAS.US,D,19950214,000000,7.96256,8.07115,7.84501,7.96256,1873564.706242,0
+MAS.US,D,19950215,000000,7.96256,7.99914,7.84501,7.88239,1342404.3382051,0
+MAS.US,D,19950216,000000,7.84501,7.96256,7.69194,7.96256,2012373.4067139,0
+MAS.US,D,19950217,000000,7.99914,8.03613,7.91878,7.96256,1643302.2310674,0
+MAS.US,D,19950221,000000,7.8093,7.91878,7.8093,7.91878,1306540.7307472,0
+MAS.US,D,19950222,000000,7.96256,7.96256,7.57517,7.57517,1264102.9587882,0
+MAS.US,D,19950223,000000,7.72922,7.8093,7.65554,7.76502,1309275.3066722,0
+MAS.US,D,19950224,000000,7.8093,7.8093,7.72922,7.76502,821107.75834707,0
+MAS.US,D,19950227,000000,7.69194,7.84501,7.69194,7.84501,856423.43404899,0
+MAS.US,D,19950228,000000,7.76502,7.8093,7.61157,7.69194,872030.8482416,0
+MAS.US,D,19950301,000000,7.76502,7.91878,7.72922,7.8093,1699157.7233369,0
+MAS.US,D,19950302,000000,7.8093,7.88239,7.76502,7.88239,1873838.1638345,0
+MAS.US,D,19950303,000000,7.88239,7.99914,7.8093,7.99914,1812781.8944524,0
+MAS.US,D,19950306,000000,7.88239,7.91878,7.76502,7.88239,1138979.3367936,0
+MAS.US,D,19950307,000000,7.84501,7.84501,7.76502,7.8093,885995.48373721,0
+MAS.US,D,19950308,000000,7.88239,7.91878,7.8093,7.84501,714327.14304112,0
+MAS.US,D,19950309,000000,7.84501,7.88239,7.65554,7.65554,731297.77891238,0
+MAS.US,D,19950310,000000,7.8093,7.99914,7.76502,7.84501,1309823.2384282,0
+MAS.US,D,19950313,000000,7.8093,7.84501,7.8093,7.8093,460521.90063623,0
+MAS.US,D,19950314,000000,7.8093,7.96256,7.8093,7.91878,632186.17504842,0
+MAS.US,D,19950315,000000,7.84501,7.84501,7.72922,7.8093,933905.45725925,0
+MAS.US,D,19950316,000000,7.72922,7.88239,7.72922,7.76502,1857685.8675988,0
+MAS.US,D,19950317,000000,7.76502,7.8093,7.69194,7.72922,1856039.0226178,0
+MAS.US,D,19950320,000000,7.76502,7.88239,7.76502,7.88239,529514.53962695,0
+MAS.US,D,19950321,000000,7.72922,7.88239,7.72922,7.76502,720892.15840333,0
+MAS.US,D,19950322,000000,7.65554,7.65554,7.50169,7.65554,1280526.6794745,0
+MAS.US,D,19950323,000000,7.65554,7.72922,7.65554,7.69194,651081.17977701,0
+MAS.US,D,19950324,000000,7.65554,7.8093,7.65554,7.8093,835341.78515128,0
+MAS.US,D,19950327,000000,7.8093,8.15212,7.8093,8.11542,1757473.3173679,0
+MAS.US,D,19950328,000000,8.15212,8.30548,8.11542,8.22529,1230972.9106845,0
+MAS.US,D,19950329,000000,8.15212,8.27016,8.15212,8.27016,935552.30224016,0
+MAS.US,D,19950330,000000,8.27016,8.27016,8.15212,8.27016,1205789.3978991,0
+MAS.US,D,19950331,000000,8.15212,8.49484,8.07115,8.45932,1149105.4002843,0
+MAS.US,D,19950403,000000,8.35613,8.43718,8.13087,8.13087,771546.87356022,0
+MAS.US,D,19950404,000000,8.20287,8.28314,8.13087,8.16657,702554.2345695,0
+MAS.US,D,19950405,000000,8.08572,8.08572,7.93343,7.96974,1547757.7747578,0
+MAS.US,D,19950406,000000,7.93343,8.08572,7.93343,8.01322,1038492.3123993,0
+MAS.US,D,19950407,000000,8.05079,8.16657,7.96974,8.01322,1494087.9100863,0
+MAS.US,D,19950410,000000,8.01322,8.05079,7.93343,7.96974,943761.11287036,0
+MAS.US,D,19950411,000000,8.16657,8.16657,7.93343,8.01322,1041237.0540341,0
+MAS.US,D,19950412,000000,7.96974,8.05079,7.93343,7.93343,651898.50284162,0
+MAS.US,D,19950413,000000,8.01322,8.05079,7.93343,7.96974,658743.0752222,0
+MAS.US,D,19950417,000000,8.01322,8.08572,7.86005,7.93343,564836.31475471,0
+MAS.US,D,19950418,000000,8.01322,8.08572,7.93343,7.96974,597141.92379707,0
+MAS.US,D,19950419,000000,7.96974,8.05079,7.89576,7.89576,559628.42164531,0
+MAS.US,D,19950420,000000,7.93343,8.08572,7.93343,8.08572,478041.48483448,0
+MAS.US,D,19950421,000000,8.08572,8.08572,7.93343,7.93343,884624.12949074,0
+MAS.US,D,19950424,000000,7.89576,8.01322,7.86005,7.89576,681195.06179538,0
+MAS.US,D,19950425,000000,7.86005,7.86005,7.59042,7.62592,1275871.8009759,0
+MAS.US,D,19950426,000000,7.62592,7.86005,7.59042,7.86005,1156773.3951553,0
+MAS.US,D,19950427,000000,7.86005,8.16657,7.77928,8.16657,859708.99144302,0
+MAS.US,D,19950428,000000,8.01322,8.05079,7.81667,7.86005,550867.61297522,0
+MAS.US,D,19950501,000000,7.81667,7.96974,7.81667,7.93343,831235.85497972,0
+MAS.US,D,19950502,000000,7.93343,8.16657,7.93343,8.01322,507611.50138073,0
+MAS.US,D,19950503,000000,7.96974,8.16657,7.96974,8.01322,1396892.542512,0
+MAS.US,D,19950504,000000,8.05079,8.39322,8.01322,8.20287,2472074.9345725,0
+MAS.US,D,19950505,000000,8.35613,8.35613,8.20287,8.28314,1349521.3516072,0
+MAS.US,D,19950508,000000,8.31943,8.66393,8.31943,8.62754,1799913.1224688,0
+MAS.US,D,19950509,000000,8.66393,8.97694,8.66393,8.93435,2378440.6151265,0
+MAS.US,D,19950510,000000,8.89785,8.97694,8.66393,8.77863,1664113.4720854,0
+MAS.US,D,19950511,000000,8.86234,8.86234,8.70633,8.74262,1035485.2954526,0
+MAS.US,D,19950512,000000,8.70633,8.81661,8.59025,8.62754,1559796.008254,0
+MAS.US,D,19950515,000000,8.62754,8.89785,8.62754,8.89785,942667.28250031,0
+MAS.US,D,19950516,000000,8.89785,8.89785,8.77863,8.89785,1617020.821628,0
+MAS.US,D,19950517,000000,8.86234,8.89785,8.62754,8.70633,1259996.0120457,0
+MAS.US,D,19950518,000000,8.70633,8.74262,8.55267,8.70633,845474.9646388,0
+MAS.US,D,19950519,000000,8.62754,8.89785,8.59025,8.89785,1686289.9679242,0
+MAS.US,D,19950522,000000,8.81661,8.93435,8.74262,8.89785,1336104.6478675,0
+MAS.US,D,19950523,000000,8.89785,8.93435,8.81661,8.86234,1701349.4503608,0
+MAS.US,D,19950524,000000,8.86234,8.97694,8.81661,8.86234,2231134.3978674,0
+MAS.US,D,19950525,000000,8.86234,8.86234,8.66393,8.77863,820282.30271466,0
+MAS.US,D,19950526,000000,8.62754,8.66393,8.55267,8.59025,822476.0628806,0
+MAS.US,D,19950530,000000,8.59025,8.74262,8.55267,8.62754,1293942.3666432,0
+MAS.US,D,19950531,000000,8.70633,8.89785,8.66393,8.89785,831509.31257223,0
+MAS.US,D,19950601,000000,8.89785,8.93435,8.74262,8.81661,1187989.2401115,0
+MAS.US,D,19950602,000000,8.86234,8.86234,8.59025,8.62754,1379094.4178664,0
+MAS.US,D,19950605,000000,8.59025,8.93435,8.59025,8.93435,1792794.0759247,0
+MAS.US,D,19950606,000000,8.86234,9.05003,8.86234,9.05003,2377616.1760652,0
+MAS.US,D,19950607,000000,9.01127,9.08682,8.81661,8.81661,970596.55349152,0
+MAS.US,D,19950608,000000,8.93435,9.05003,8.70633,8.81661,2915343.5926062,0
+MAS.US,D,19950609,000000,8.77863,8.81661,8.39322,8.51018,2311357.0964285,0
+MAS.US,D,19950612,000000,8.55267,8.62754,8.47329,8.47329,1332271.1587175,0
+MAS.US,D,19950613,000000,8.55267,8.55267,8.39322,8.43718,957455.34048637,0
+MAS.US,D,19950614,000000,8.43718,8.47329,8.28314,8.39322,1334742.4427599,0
+MAS.US,D,19950615,000000,8.39322,8.39322,8.28314,8.31943,578796.88396641,0
+MAS.US,D,19950616,000000,8.35613,8.39322,8.23995,8.28314,1642208.4006973,0
+MAS.US,D,19950619,000000,8.23995,8.23995,7.93343,8.05079,2476458.3886205,0
+MAS.US,D,19950620,000000,8.20287,8.20287,7.77928,7.96974,2558593.2571873,0
+MAS.US,D,19950621,000000,8.01322,8.05079,7.96974,7.96974,1691496.8444627,0
+MAS.US,D,19950622,000000,7.96974,8.08572,7.96974,8.01322,1422354.5957447,0
+MAS.US,D,19950623,000000,7.70689,7.93343,7.59042,7.86005,3929473.7815686,0
+MAS.US,D,19950626,000000,7.93343,8.13087,7.93343,8.01322,829315.55240629,0
+MAS.US,D,19950627,000000,8.08572,8.13087,8.01322,8.05079,1351167.1800171,0
+MAS.US,D,19950628,000000,8.01322,8.13087,8.01322,8.08572,1354454.7705531,0
+MAS.US,D,19950629,000000,8.08572,8.23995,8.05079,8.23995,1838791.8794411,0
+MAS.US,D,19950630,000000,8.23995,8.35613,8.13087,8.31943,918028.65175802,0
+MAS.US,D,19950703,000000,8.16657,8.20287,8.08572,8.13087,432317.13891057,0
+MAS.US,D,19950705,000000,8.08572,8.28314,8.08572,8.08572,1089422.5182907,0
+MAS.US,D,19950706,000000,8.23995,8.70633,8.13087,8.66393,1363215.5792232,0
+MAS.US,D,19950707,000000,8.47329,8.93435,8.47329,8.62754,2342572.9413848,0
+MAS.US,D,19950710,000000,8.62754,8.81661,8.62754,8.74262,1241373.4483386,0
+MAS.US,D,19950711,000000,8.74262,8.86234,8.62754,8.70633,797011.9765059,0
+MAS.US,D,19950712,000000,8.7562,8.80195,8.60529,8.80195,506515.63786874,0
+MAS.US,D,19950713,000000,8.7562,8.80195,8.60529,8.64298,428757.10735305,0
+MAS.US,D,19950714,000000,8.60529,8.64298,8.52395,8.56801,505695.26509122,0
+MAS.US,D,19950717,000000,8.56801,8.56801,8.33479,8.45194,700632.91542509,0
+MAS.US,D,19950718,000000,8.41574,8.41574,8.18143,8.2554,878327.48886618,0
+MAS.US,D,19950719,000000,8.2554,8.45194,7.94711,8.06387,1415234.5326297,0
+MAS.US,D,19950720,000000,8.06387,8.29741,8.06387,8.2554,1541724.4260158,0
+MAS.US,D,19950721,000000,8.2554,8.29741,7.86713,7.98351,1218105.1552718,0
+MAS.US,D,19950724,000000,8.06387,8.33479,8.06387,8.21782,1352810.9752852,0
+MAS.US,D,19950725,000000,8.2554,8.2554,8.10057,8.18143,591392.19835751,0
+MAS.US,D,19950726,000000,8.10057,8.18143,7.98351,8.02099,453399.80437925,0
+MAS.US,D,19950727,000000,8.02099,8.21782,8.02099,8.21782,576064.34118327,0
+MAS.US,D,19950728,000000,8.29741,8.33479,8.06387,8.06387,820013.92797704,0
+MAS.US,D,19950731,000000,7.98351,8.10057,7.98351,8.06387,674623.94700733,0
+MAS.US,D,19950801,000000,8.06387,8.10057,7.94711,8.10057,1124463.7198291,0
+MAS.US,D,19950802,000000,8.29741,8.41574,8.29741,8.37098,1197022.4898031,0
+MAS.US,D,19950803,000000,8.29741,8.45194,8.21782,8.45194,1263827.4680537,0
+MAS.US,D,19950804,000000,8.41574,8.45194,8.29741,8.37098,590846.29974347,0
+MAS.US,D,19950807,000000,8.52395,8.60529,8.48873,8.56801,944036.60360481,0
+MAS.US,D,19950808,000000,8.56801,8.60529,8.48873,8.52395,499123.13373218,0
+MAS.US,D,19950809,000000,8.52395,8.56801,8.37098,8.37098,273792.04436156,0
+MAS.US,D,19950810,000000,8.45194,8.45194,8.33479,8.41574,521573.08716342,0
+MAS.US,D,19950811,000000,8.48873,8.52395,8.37098,8.52395,463808.47460124,0
+MAS.US,D,19950814,000000,8.52395,8.60529,8.48873,8.60529,347719.11886918,0
+MAS.US,D,19950815,000000,8.45194,8.56801,8.37098,8.45194,816449.83013562,0
+MAS.US,D,19950816,000000,8.41574,8.48873,8.37098,8.41574,707207.07992608,0
+MAS.US,D,19950817,000000,8.45194,8.64298,8.41574,8.56801,871759.42379105,0
+MAS.US,D,19950818,000000,8.48873,8.60529,8.48873,8.56801,897217.41073989,0
+MAS.US,D,19950821,000000,8.56801,8.72197,8.56801,8.56801,799476.14455143,0
+MAS.US,D,19950822,000000,8.56801,8.80195,8.52395,8.7562,1050266.2374418,0
+MAS.US,D,19950823,000000,8.7562,8.83972,8.64298,8.72197,1167450.440115,0
+MAS.US,D,19950824,000000,8.72197,8.87661,8.68449,8.80195,1099282.2401856,0
+MAS.US,D,19950825,000000,8.83972,8.95541,8.80195,8.92038,529789.01379043,0
+MAS.US,D,19950828,000000,8.95541,9.02741,8.92038,9.02741,1271771.9702302,0
+MAS.US,D,19950829,000000,8.99111,8.99111,8.83972,8.95541,261747.71143939,0
+MAS.US,D,19950830,000000,8.87661,8.92038,8.7562,8.80195,448201.06040862,0
+MAS.US,D,19950831,000000,8.80195,8.80195,8.64298,8.68449,506787.06231929,0
+MAS.US,D,19950901,000000,8.64298,8.80195,8.60529,8.80195,505148.34990619,0
+MAS.US,D,19950905,000000,8.83972,8.95541,8.83972,8.95541,950881.17598539,0
+MAS.US,D,19950906,000000,8.92038,9.02741,8.92038,8.99111,1030284.51834,0
+MAS.US,D,19950907,000000,8.95541,8.95541,8.83972,8.92038,489545.00199748,0
+MAS.US,D,19950908,000000,8.95541,8.99111,8.87661,8.99111,807686.98832357,0
+MAS.US,D,19950911,000000,8.92038,9.02741,8.92038,8.95541,1229602.573009,0
+MAS.US,D,19950912,000000,8.87661,8.95541,8.72197,8.80195,1560617.3976026,0
+MAS.US,D,19950913,000000,8.83972,8.99111,8.72197,8.99111,1718593.5438246,0
+MAS.US,D,19950914,000000,8.99111,9.07167,8.95541,9.07167,1534330.9053084,0
+MAS.US,D,19950915,000000,9.11092,9.11092,8.95541,8.99111,1600863.4425375,0
+MAS.US,D,19950918,000000,8.99111,9.14604,8.95541,9.14604,905986.3519778,0
+MAS.US,D,19950919,000000,9.07167,9.07167,8.92038,8.99111,806321.73350296,0
+MAS.US,D,19950920,000000,8.92038,8.92038,8.72197,8.7562,1254243.2368932,0
+MAS.US,D,19950921,000000,8.72197,8.83972,8.72197,8.80195,760873.89488451,0
+MAS.US,D,19950922,000000,8.60529,8.80195,8.56801,8.7562,1603330.660296,0
+MAS.US,D,19950925,000000,8.7562,8.80195,8.64298,8.72197,543478.15855158,0
+MAS.US,D,19950926,000000,8.7562,8.7562,8.60529,8.64298,834793.85339529,0
+MAS.US,D,19950927,000000,8.60529,8.68449,8.48873,8.56801,2069327.8122083,0
+MAS.US,D,19950928,000000,8.52395,8.68449,8.41574,8.68449,827948.26444374,0
+MAS.US,D,19950929,000000,8.60529,8.64298,8.48873,8.52395,539646.7025435,0
+MAS.US,D,19951002,000000,8.52395,8.7562,8.48873,8.7562,1461506.8103096,0
+MAS.US,D,19951003,000000,8.72197,8.7562,8.64298,8.72197,701729.79550806,0
+MAS.US,D,19951004,000000,8.72197,8.72197,8.60529,8.72197,547309.61455965,0
+MAS.US,D,19951005,000000,8.56801,8.64298,8.56801,8.60529,476123.21540299,0
+MAS.US,D,19951006,000000,8.52395,8.68449,8.52395,8.60529,317326.69640343,0
+MAS.US,D,19951009,000000,8.56801,8.64298,8.52395,8.60529,136348.59871027,0
+MAS.US,D,19951010,000000,8.52395,8.56801,8.37098,8.56801,964566.25446262,0
+MAS.US,D,19951011,000000,8.51018,8.66393,8.51018,8.51018,276533.73628351,0
+MAS.US,D,19951012,000000,8.54657,8.59025,8.51018,8.59025,427940.80085942,0
+MAS.US,D,19951013,000000,8.66393,8.82418,8.66393,8.77863,809331.80016253,0
+MAS.US,D,19951016,000000,8.82418,8.97694,8.82418,8.89785,873124.67861164,0
+MAS.US,D,19951017,000000,8.94094,8.97694,8.82418,8.89785,483792.226845,0
+MAS.US,D,19951018,000000,8.86234,8.89785,8.70633,8.74262,697622.84876553,0
+MAS.US,D,19951019,000000,8.82418,8.82418,8.74262,8.82418,432867.10380852,0
+MAS.US,D,19951020,000000,8.86234,8.86234,8.72197,8.77863,515820.31201093,0
+MAS.US,D,19951023,000000,8.77863,8.77863,8.66393,8.70633,711588.50083211,0
+MAS.US,D,19951024,000000,8.70633,8.70633,8.62754,8.66393,362224.57012395,0
+MAS.US,D,19951025,000000,8.66393,8.70633,8.54657,8.54657,1092984.5829901,0
+MAS.US,D,19951026,000000,8.51018,8.54657,8.4306,8.54657,873124.67861164,0
+MAS.US,D,19951027,000000,8.47329,8.82418,8.47329,8.77863,1724345.302406,0
+MAS.US,D,19951030,000000,8.82418,8.82418,8.74262,8.82418,785784.96664833,0
+MAS.US,D,19951031,000000,8.82418,8.97694,8.74262,8.77863,835068.32755878,0
+MAS.US,D,19951101,000000,8.62754,8.82418,8.54657,8.77863,848206.49085099,0
+MAS.US,D,19951102,000000,8.77863,8.97694,8.77863,8.94094,1120637.3466759,0
+MAS.US,D,19951103,000000,8.97694,9.01127,8.77863,8.89785,1094077.3967891,0
+MAS.US,D,19951106,000000,8.86234,8.97694,8.86234,8.94094,303089.61988631,0
+MAS.US,D,19951107,000000,8.94094,9.05652,8.89785,9.05652,911453.47068606,0
+MAS.US,D,19951108,000000,9.0947,9.1304,8.97694,9.0947,659292.02354916,0
+MAS.US,D,19951109,000000,9.05652,9.0947,9.01127,9.01127,1175118.434986,0
+MAS.US,D,19951110,000000,9.01127,9.0947,9.01127,9.0947,635749.25631887,0
+MAS.US,D,19951113,000000,9.05652,9.29065,9.05652,9.24874,1315848.4546022,0
+MAS.US,D,19951114,000000,9.24874,9.29065,9.21303,9.21303,1084492.1490576,0
+MAS.US,D,19951115,000000,9.21303,9.24874,8.97694,9.1304,1157869.2586672,0
+MAS.US,D,19951116,000000,9.1304,9.24874,9.1304,9.24874,1865347.7630439,0
+MAS.US,D,19951117,000000,9.29065,9.40711,9.29065,9.32891,1950224.3235327,0
+MAS.US,D,19951120,000000,9.36285,9.48188,9.29065,9.44252,739512.68896843,0
+MAS.US,D,19951121,000000,9.44252,9.44252,9.29065,9.40711,975521.83986963,0
+MAS.US,D,19951122,000000,9.59697,9.83995,9.5291,9.67763,2845529.564267,0
+MAS.US,D,19951124,000000,9.48188,9.56254,9.32891,9.5291,646697.72572905,0
+MAS.US,D,19951127,000000,9.59697,9.67763,9.56254,9.67763,1003727.6181663,0
+MAS.US,D,19951128,000000,9.59697,9.7219,9.40711,9.44252,1258354.2499197,0
+MAS.US,D,19951129,000000,9.44252,9.48188,9.40711,9.48188,1020426.829587,0
+MAS.US,D,19951130,000000,9.40711,9.44252,9.1304,9.21303,1658636.1876675,0
+MAS.US,D,19951201,000000,9.21303,9.29065,9.0947,9.29065,561276.28319721,0
+MAS.US,D,19951204,000000,9.1304,9.32891,9.1304,9.29065,580717.18653984,0
+MAS.US,D,19951205,000000,9.21303,9.40711,9.1304,9.24874,1181687.5166321,0
+MAS.US,D,19951206,000000,9.24874,9.32891,9.21303,9.29065,1421259.7488038,0
+MAS.US,D,19951207,000000,9.32891,9.32891,9.17437,9.21303,1312289.4396157,0
+MAS.US,D,19951208,000000,9.1304,9.17437,9.01127,9.0947,830415.48220219,0
+MAS.US,D,19951211,000000,9.05652,9.1304,9.01127,9.01127,649431.28508318,0
+MAS.US,D,19951212,000000,9.01127,9.1304,8.97694,9.05652,1396340.544472,0
+MAS.US,D,19951213,000000,9.05652,9.24874,9.05652,9.17437,983188.81816969,0
+MAS.US,D,19951214,000000,9.21303,9.24874,9.17437,9.21303,776477.24279322,0
+MAS.US,D,19951215,000000,9.24874,9.24874,9.1304,9.21303,1882046.9744646,0
+MAS.US,D,19951218,000000,9.17437,9.17437,9.01127,9.1304,804677.93823498,0
+MAS.US,D,19951219,000000,9.0947,9.29065,9.0947,9.29065,1376632.2829627,0
+MAS.US,D,19951220,000000,9.29065,9.44252,9.24874,9.40711,2474814.5933525,0
+MAS.US,D,19951221,000000,9.44252,9.64222,9.44252,9.64222,942941.75666381,0
+MAS.US,D,19951222,000000,9.64222,9.75927,9.36285,9.36285,732668.11658786,0
+MAS.US,D,19951226,000000,9.36285,9.40711,9.21303,9.24874,372632.22377497,0
+MAS.US,D,19951227,000000,9.29065,9.56254,9.29065,9.56254,649431.28508318,0
+MAS.US,D,19951228,000000,9.5291,9.7219,9.48188,9.7219,518837.49466734,0
+MAS.US,D,19951229,000000,9.7219,9.79665,9.67763,9.79665,585917.96365242,0
+MAS.US,D,19960102,000000,9.7219,9.79665,9.64222,9.7219,1477929.5144249,0
+MAS.US,D,19960103,000000,9.66484,9.8547,9.66484,9.73665,1385663.4995125,0
+MAS.US,D,19960104,000000,9.66484,9.73665,9.30747,9.38548,1060945.3155434,0
+MAS.US,D,19960105,000000,8.95541,9.30747,8.95541,9.22877,6428655.5812128,0
+MAS.US,D,19960108,000000,9.22877,9.22877,9.11092,9.15244,655184.06023565,0
+MAS.US,D,19960109,000000,9.22877,9.2693,8.99111,8.99111,1847281.2636606,0
+MAS.US,D,19960110,000000,8.95541,8.99111,8.7562,8.7562,2452365.6564923,0
+MAS.US,D,19960111,000000,8.7562,8.99111,8.7562,8.79466,2990367.5471968,0
+MAS.US,D,19960112,000000,8.91241,8.91241,8.83972,8.87661,452852.88919424,0
+MAS.US,D,19960115,000000,8.91241,9.11092,8.91241,9.07167,940203.11445479,0
+MAS.US,D,19960116,000000,9.03499,9.1908,8.99111,9.1908,785242.11774721,0
+MAS.US,D,19960117,000000,9.11092,9.11092,8.95541,8.99111,490638.83236753,0
+MAS.US,D,19960118,000000,9.03499,9.03499,8.91241,9.03499,773190.6688282,0
+MAS.US,D,19960119,000000,9.07167,9.07167,8.79466,8.79466,1529407.6520722,0
+MAS.US,D,19960122,000000,8.79466,9.07167,8.79466,9.07167,941846.90972278,0
+MAS.US,D,19960123,000000,9.07167,9.15244,8.99111,9.11092,757858.74537006,0
+MAS.US,D,19960124,000000,9.11092,9.22877,9.07167,9.11092,406311.22020572,0
+MAS.US,D,19960125,000000,9.11092,9.15244,8.91241,9.03499,757038.37259252,0
+MAS.US,D,19960126,000000,9.15244,9.15244,8.95541,8.99111,1080655.6101946,0
+MAS.US,D,19960129,000000,8.99111,9.07167,8.87661,8.95541,520479.25679337,0
+MAS.US,D,19960130,000000,8.99111,9.2693,8.99111,9.2693,1326802.0068673,0
+MAS.US,D,19960131,000000,9.22877,9.22877,8.99111,9.1908,596322.56759051,0
+MAS.US,D,19960201,000000,9.22877,9.22877,9.07167,9.11092,700908.40615955,0
+MAS.US,D,19960202,000000,9.07167,9.1908,9.07167,9.15244,761690.20137814,0
+MAS.US,D,19960205,000000,9.07167,9.15244,8.99111,9.15244,368526.29360341,0
+MAS.US,D,19960206,000000,9.07167,9.1908,8.99111,9.03499,1202770.1821007,0
+MAS.US,D,19960207,000000,9.03499,9.11092,8.99111,9.11092,662307.17306361,0
+MAS.US,D,19960208,000000,9.1908,9.1908,9.03499,9.11092,1221664.1702584,0
+MAS.US,D,19960209,000000,9.11092,9.30747,9.11092,9.2693,1672872.2476137,0
+MAS.US,D,19960212,000000,9.30747,9.35006,9.22877,9.30747,519929.29189541,0
+MAS.US,D,19960213,000000,9.2693,9.38548,9.21303,9.30747,1145002.5198257,0
+MAS.US,D,19960214,000000,9.30747,9.30747,9.1908,9.1908,861076.27940557,0
+MAS.US,D,19960215,000000,9.1908,9.22877,9.11092,9.11092,1168003.4547258,0
+MAS.US,D,19960216,000000,9.03499,9.11092,9.03499,9.03499,1040958.5135867,0
+MAS.US,D,19960220,000000,8.91241,9.03499,8.87661,9.03499,1495184.7901694,0
+MAS.US,D,19960221,000000,9.11092,9.2693,9.07167,9.1908,741429.94182894,0
+MAS.US,D,19960222,000000,9.22877,9.35006,9.15244,9.35006,1403191.2162785,0
+MAS.US,D,19960223,000000,9.35006,9.46514,9.11092,9.2693,970049.6383065,0
+MAS.US,D,19960226,000000,9.1908,9.2693,9.07167,9.11092,995238.23394673,0
+MAS.US,D,19960227,000000,9.07167,9.11092,8.99111,9.07167,943761.11287036,0
+MAS.US,D,19960228,000000,9.03499,9.07167,8.79466,8.79466,1034387.3987987,0
+MAS.US,D,19960229,000000,8.79466,8.99111,8.79466,8.95541,895850.12277735,0
+MAS.US,D,19960301,000000,8.99111,9.03499,8.79466,8.95541,806589.09166962,0
+MAS.US,D,19960304,000000,8.95541,9.2693,8.95541,9.22877,719798.32803327,0
+MAS.US,D,19960305,000000,9.15244,9.2693,9.03499,9.1908,642864.23657902,0
+MAS.US,D,19960306,000000,9.07167,9.15244,9.03499,9.07167,851493.06481599,0
+MAS.US,D,19960307,000000,9.03499,9.22877,8.91241,8.95541,1033293.5684286,0
+MAS.US,D,19960308,000000,8.79466,9.03499,8.79466,8.91241,961284.76335249,0
+MAS.US,D,19960311,000000,8.83972,9.03499,8.83972,8.91241,902147.77997289,0
+MAS.US,D,19960312,000000,8.83972,9.07167,8.83972,9.07167,1308181.4763022,0
+MAS.US,D,19960313,000000,9.07167,9.07167,8.95541,9.07167,584818.03385653,0
+MAS.US,D,19960314,000000,9.11092,9.4199,9.11092,9.30747,1511067.6950964,0
+MAS.US,D,19960315,000000,9.30747,9.4199,9.1908,9.35006,2995837.7156179,0
+MAS.US,D,19960318,000000,9.38548,9.66484,9.38548,9.6196,1896562.5914291,0
+MAS.US,D,19960319,000000,9.58319,9.78289,9.58319,9.73665,1092705.0259717,0
+MAS.US,D,19960320,000000,9.73665,9.73665,9.2693,9.38548,1647962.1924208,0
+MAS.US,D,19960321,000000,9.46514,9.54188,9.1908,9.22877,1524752.7735737,0
+MAS.US,D,19960322,000000,9.2693,9.46514,9.03499,9.46514,1070254.0559696,0
+MAS.US,D,19960325,000000,9.50548,9.58319,9.38548,9.38548,528142.16880952,0
+MAS.US,D,19960326,000000,9.30747,9.30747,9.1908,9.22877,656830.90521658,0
+MAS.US,D,19960327,000000,9.2693,9.2693,9.03499,9.07167,2519437.9929096,0
+MAS.US,D,19960328,000000,8.95541,9.15244,8.95541,9.07167,1095444.6847518,0
+MAS.US,D,19960329,000000,9.15244,9.15244,8.99111,9.11092,758954.60888205,0
+MAS.US,D,19960401,000000,9.07167,9.07167,8.67809,8.7562,2135034.893805,0
+MAS.US,D,19960402,000000,8.81661,8.89785,8.73633,8.86234,1626055.0878907,0
+MAS.US,D,19960403,000000,8.86234,9.05652,8.86234,9.01127,1484231.2379043,0
+MAS.US,D,19960404,000000,8.93435,9.01127,8.81661,8.86234,1152113.4338019,0
+MAS.US,D,19960408,000000,8.70003,8.73633,8.42331,8.70003,2526832.5301881,0
+MAS.US,D,19960409,000000,8.81661,8.81661,8.5028,8.5028,1275055.4944823,0
+MAS.US,D,19960410,000000,8.53949,8.62025,8.5028,8.53949,2272480.3725982,0
+MAS.US,D,19960411,000000,8.53949,8.58287,8.45932,8.53949,1201406.9604221,0
+MAS.US,D,19960412,000000,8.5028,8.53949,8.45932,8.5028,899955.03637793,0
+MAS.US,D,19960415,000000,8.5028,8.81661,8.5028,8.81661,995787.18227372,0
+MAS.US,D,19960416,000000,8.70003,8.89785,8.62025,8.89785,5308566.1662931,0
+MAS.US,D,19960417,000000,8.86234,8.89785,8.77863,8.89785,1299419.6510611,0
+MAS.US,D,19960418,000000,8.81661,8.86234,8.70003,8.81661,1079841.336843,0
+MAS.US,D,19960419,000000,8.73633,8.86234,8.73633,8.81661,645325.35491162,0
+MAS.US,D,19960422,000000,8.86234,8.86234,8.70003,8.77863,1200579.4716478,0
+MAS.US,D,19960423,000000,8.77863,8.77863,8.65841,8.73633,1030826.3506702,0
+MAS.US,D,19960424,000000,8.73633,8.77863,8.70003,8.70003,891743.17603481,0
+MAS.US,D,19960425,000000,8.70003,8.73633,8.58287,8.62025,1082850.3869315,0
+MAS.US,D,19960426,000000,8.65841,8.77863,8.58287,8.65841,1489707.5057513,0
+MAS.US,D,19960429,000000,8.70003,8.77863,8.65841,8.70003,1000163.5203249,0
+MAS.US,D,19960430,000000,8.65841,8.73633,8.58287,8.62025,767715.41755214,0
+MAS.US,D,19960501,000000,8.58287,8.70003,8.53949,8.53949,1640566.6385713,0
+MAS.US,D,19960502,000000,8.53949,8.73633,8.53949,8.73633,1381835.0932173,0
+MAS.US,D,19960503,000000,8.86234,9.33776,8.86234,9.33776,4333318.8005869,0
+MAS.US,D,19960506,000000,9.33776,9.535,9.21303,9.4504,3291812.3552441,0
+MAS.US,D,19960507,000000,9.8842,9.8842,9.72878,9.80452,6220844.0760405,0
+MAS.US,D,19960508,000000,9.72878,9.80452,9.535,9.80452,3427338.5480349,0
+MAS.US,D,19960509,000000,9.72878,9.80452,9.64911,9.80452,2130376.9655934,0
+MAS.US,D,19960510,000000,9.80452,9.80452,9.6855,9.80452,1349252.9768696,0
+MAS.US,D,19960513,000000,9.72878,9.76715,9.60484,9.76715,1817158.2325035,0
+MAS.US,D,19960514,000000,9.80452,9.80452,9.72878,9.76715,1407021.6557156,0
+MAS.US,D,19960515,000000,9.80452,9.84683,9.72878,9.76715,1191000.323342,0
+MAS.US,D,19960516,000000,9.76715,10.0819,9.76715,10.0072,2441134.5803508,0
+MAS.US,D,19960517,000000,10.1262,10.1262,9.92649,10.1262,1384566.6194295,0
+MAS.US,D,19960520,000000,10.1262,10.1616,10.0456,10.1262,1382653.4328529,0
+MAS.US,D,19960521,000000,10.0819,10.1262,9.95988,9.95988,944036.60360481,0
+MAS.US,D,19960522,000000,9.95988,10.1262,9.92649,10.1262,2897273.0269391,0
+MAS.US,D,19960523,000000,10.1616,10.1616,9.95988,10.0456,951158.6998618,0
+MAS.US,D,19960524,000000,10.0819,10.0819,9.92649,9.95988,947324.1941408,0
+MAS.US,D,19960528,000000,9.95988,10.0456,9.8842,10.0072,665588.66417373,0
+MAS.US,D,19960529,000000,9.80452,9.84683,9.535,9.60484,1266837.5347134,0
+MAS.US,D,19960530,000000,9.48975,9.92649,9.40711,9.76715,1253425.9138287,0
+MAS.US,D,19960531,000000,9.80452,9.8842,9.60484,9.8842,879423.35237818,0
+MAS.US,D,19960603,000000,9.84683,9.84683,9.4504,9.60484,1042877.7995892,0
+MAS.US,D,19960604,000000,9.60484,9.8842,9.535,9.80452,846569.81157983,0
+MAS.US,D,19960605,000000,9.80452,9.80452,9.6855,9.80452,1270670.0072924,0
+MAS.US,D,19960606,000000,9.64911,9.84683,9.60484,9.80452,1139526.2519786,0
+MAS.US,D,19960607,000000,9.64911,9.6855,9.535,9.6855,1288738.5398176,0
+MAS.US,D,19960610,000000,9.6855,9.92649,9.6855,9.80452,1022887.9479196,0
+MAS.US,D,19960611,000000,9.80452,10.1262,9.80452,9.92649,1417424.2265117,0
+MAS.US,D,19960612,000000,9.92649,10.1262,9.64911,9.64911,1383200.348038,0
+MAS.US,D,19960613,000000,9.64911,9.80452,9.64911,9.72878,864366.91965449,0
+MAS.US,D,19960614,000000,9.6855,9.72878,9.56942,9.60484,393163.90777473,0
+MAS.US,D,19960617,000000,9.6855,9.6855,9.56942,9.60484,451487.63437363,0
+MAS.US,D,19960618,000000,9.56942,9.76715,9.56942,9.56942,367430.43009141,0
+MAS.US,D,19960619,000000,9.56942,9.72878,9.56942,9.6855,406857.11881977,0
+MAS.US,D,19960620,000000,9.76715,9.76715,9.535,9.56942,765523.69052815,0
+MAS.US,D,19960621,000000,9.40711,9.76715,9.3717,9.72878,1620030.8882877,0
+MAS.US,D,19960624,000000,9.6855,9.6855,9.535,9.56942,977167.66827958,0
+MAS.US,D,19960625,000000,9.56942,9.56942,9.33776,9.3717,875319.45534856,0
+MAS.US,D,19960626,000000,9.33776,9.60484,9.33776,9.48975,770181.61873962,0
+MAS.US,D,19960627,000000,9.48975,9.56942,9.40711,9.535,676546.28272269,0
+MAS.US,D,19960628,000000,9.535,9.6855,9.535,9.56942,1125837.1072175,0
+MAS.US,D,19960701,000000,9.64911,9.8842,9.60484,9.80452,1271218.9556194,0
+MAS.US,D,19960702,000000,9.72878,9.80452,9.6855,9.80452,767986.8420027,0
+MAS.US,D,19960703,000000,9.72878,9.76715,9.60484,9.6855,444091.06395316,0
+MAS.US,D,19960705,000000,9.535,9.60484,9.48975,9.56942,132239.61882579,0
+MAS.US,D,19960708,000000,9.33776,9.48975,9.33776,9.33776,726643.91698482,0
+MAS.US,D,19960709,000000,9.3717,9.3717,9.17437,9.21303,784965.61044177,0
+MAS.US,D,19960710,000000,9.31425,9.63534,9.31425,9.59009,1042601.2922838,0
+MAS.US,D,19960711,000000,9.55762,9.63534,9.39137,9.51336,1397163.9669625,0
+MAS.US,D,19960712,000000,9.39137,9.51336,9.39137,9.47401,771546.87356022,0
+MAS.US,D,19960715,000000,9.42876,9.47401,9.27608,9.31425,662854.08824864,0
+MAS.US,D,19960716,000000,9.27608,9.31425,8.7562,8.92038,1344870.5393925,0
+MAS.US,D,19960717,000000,9.07167,9.59009,8.83972,9.55762,1103656.5450948,0
+MAS.US,D,19960718,000000,9.78978,9.78978,9.51336,9.51336,1108310.4070225,0
+MAS.US,D,19960719,000000,9.51336,9.51336,9.35006,9.35006,742257.4306033,0
+MAS.US,D,19960722,000000,9.23398,9.27608,9.15244,9.23398,622325.43658243,0
+MAS.US,D,19960723,000000,9.19769,9.23398,8.79466,8.79466,1186070.97068,0
+MAS.US,D,19960724,000000,8.63461,8.67809,8.43718,8.59822,2143251.8370029,0
+MAS.US,D,19960725,000000,8.63461,8.99111,8.63461,8.83972,815900.88180864,0
+MAS.US,D,19960726,000000,8.83972,8.92038,8.7144,8.87661,554976.5928597,0
+MAS.US,D,19960729,000000,8.87661,8.87661,8.7562,8.79466,588655.58929047,0
+MAS.US,D,19960730,000000,8.83972,8.83972,8.7144,8.83972,466542.03395537,0
+MAS.US,D,19960731,000000,8.67809,8.87661,8.63461,8.87661,623154.95849874,0
+MAS.US,D,19960801,000000,8.83972,8.95541,8.83972,8.95541,776203.7852007,0
+MAS.US,D,19960802,000000,8.99111,9.35006,8.99111,9.27608,741429.94182894,0
+MAS.US,D,19960805,000000,9.19769,9.35006,8.99111,9.11859,1057389.3502699,0
+MAS.US,D,19960806,000000,9.03499,9.07167,8.99111,9.03499,1023987.8777155,0
+MAS.US,D,19960807,000000,9.19769,9.47401,9.19769,9.31425,1023714.420123,0
+MAS.US,D,19960808,000000,9.35006,9.39137,9.19769,9.35006,747458.20771587,0
+MAS.US,D,19960809,000000,9.42876,9.42876,9.19769,9.23398,566475.02716784,0
+MAS.US,D,19960812,000000,9.23398,9.51336,9.11859,9.47401,432046.73103098,0
+MAS.US,D,19960813,000000,9.42876,9.47401,9.35006,9.35006,3646641.3715186,0
+MAS.US,D,19960814,000000,9.39137,9.55762,9.27608,9.27608,2345581.9914733,0
+MAS.US,D,19960815,000000,9.35006,9.35006,9.11859,9.23398,378923.78154466,0
+MAS.US,D,19960816,000000,9.11859,9.27608,9.11859,9.23398,843554.66206538,0
+MAS.US,D,19960819,000000,9.27608,9.39137,9.23398,9.31425,211367.47044598,0
+MAS.US,D,19960820,000000,9.35006,9.51336,9.31425,9.47401,1085314.5549772,0
+MAS.US,D,19960821,000000,9.42876,9.59009,9.39137,9.59009,1345965.3863335,0
+MAS.US,D,19960822,000000,9.59009,9.59009,9.51336,9.55762,422185.99256499,0
+MAS.US,D,19960823,000000,9.55762,9.70615,9.47401,9.55762,506242.18027623,0
+MAS.US,D,19960826,000000,9.47401,9.47401,9.39137,9.47401,219036.48188799,0
+MAS.US,D,19960827,000000,9.63534,9.63534,9.47401,9.55762,627534.34626282,0
+MAS.US,D,19960828,000000,9.55762,9.55762,9.47401,9.51336,247781.04280184,0
+MAS.US,D,19960829,000000,9.42876,9.51336,9.11859,9.15244,750464.20809153,0
+MAS.US,D,19960830,000000,9.15244,9.42876,9.15244,9.31425,605901.71589619,0
+MAS.US,D,19960903,000000,9.23398,9.39137,9.23398,9.35006,377558.52672406,0
+MAS.US,D,19960904,000000,9.23398,9.31425,9.23398,9.23398,347168.13740026,0
+MAS.US,D,19960905,000000,9.15244,9.35006,9.15244,9.35006,337582.88966873,0
+MAS.US,D,19960906,000000,9.35006,9.42876,9.35006,9.35006,574687.90408193,0
+MAS.US,D,19960909,000000,9.35006,9.59009,9.31425,9.59009,442993.16729921,0
+MAS.US,D,19960910,000000,9.59009,9.67173,9.42876,9.67173,685303.02510889,0
+MAS.US,D,19960911,000000,9.63534,9.67173,9.55762,9.59009,556073.47294267,0
+MAS.US,D,19960912,000000,9.55762,9.59009,9.39137,9.39137,747458.20771587,0
+MAS.US,D,19960913,000000,9.51336,9.51336,9.39137,9.39137,453399.80437925,0
+MAS.US,D,19960916,000000,9.47401,9.70615,9.35006,9.63534,915559.40085762,0
+MAS.US,D,19960917,000000,9.55762,9.55762,9.31425,9.39137,667782.42433969,0
+MAS.US,D,19960918,000000,9.35006,9.39137,9.23398,9.23398,653547.38096449,0
+MAS.US,D,19960919,000000,9.23398,9.27608,9.15244,9.23398,916385.87306101,0
+MAS.US,D,19960920,000000,9.31425,9.55762,9.27608,9.51336,920765.26082507,0
+MAS.US,D,19960923,000000,9.51336,9.59009,9.39137,9.55762,527601.35305035,0
+MAS.US,D,19960924,000000,9.67173,9.67173,9.55762,9.59009,471744.8442099,0
+MAS.US,D,19960925,000000,9.55762,9.55762,9.47401,9.51336,450117.29669815,0
+MAS.US,D,19960926,000000,9.51336,9.67173,9.42876,9.63534,735679.1998184,0
+MAS.US,D,19960927,000000,9.63534,9.67173,9.55762,9.59009,476948.67103541,0
+MAS.US,D,19960930,000000,9.55762,9.70615,9.51336,9.51336,1000987.9593863,0
+MAS.US,D,19961001,000000,9.47401,9.51336,9.39137,9.39137,472836.64143799,0
+MAS.US,D,19961002,000000,9.35006,9.39137,9.27608,9.31425,1630979.3576978,0
+MAS.US,D,19961003,000000,9.27608,9.35006,9.23398,9.31425,1833863.5433501,0
+MAS.US,D,19961004,000000,9.31425,9.35006,9.27608,9.31425,1241654.021928,0
+MAS.US,D,19961007,000000,9.35006,9.42876,9.19769,9.39137,970320.04618607,0
+MAS.US,D,19961008,000000,9.27608,9.35006,9.23398,9.31425,2465230.3621919,0
+MAS.US,D,19961009,000000,9.35006,9.51336,9.23398,9.51336,1356642.4312932,0
+MAS.US,D,19961010,000000,9.51336,9.55762,9.35006,9.39137,832056.22775725,0
+MAS.US,D,19961011,000000,9.42876,9.51336,9.35006,9.42876,563461.91079534,0
+MAS.US,D,19961014,000000,9.42876,9.47401,9.39137,9.39137,102399.19439994,0
+MAS.US,D,19961015,000000,9.42876,9.47401,9.23398,9.31425,792080.59070193,0
+MAS.US,D,19961016,000000,9.54188,9.81929,9.54188,9.6196,2441961.0525541,0
+MAS.US,D,19961017,000000,9.65599,9.70025,9.57532,9.65599,875864.33739163,0
+MAS.US,D,19961018,000000,9.65599,9.89703,9.6196,9.81929,1644124.6369868,0
+MAS.US,D,19961021,000000,9.78289,10.0229,9.78289,10.0229,1094350.8543817,0
+MAS.US,D,19961022,000000,9.94219,9.94219,9.86158,9.94219,657101.31309615,0
+MAS.US,D,19961023,000000,9.89703,10.2177,9.86158,10.1842,757858.74537006,0
+MAS.US,D,19961024,000000,10.141,10.1842,10.0583,10.141,1370332.5926252,0
+MAS.US,D,19961025,000000,10.1046,10.141,9.94219,9.97668,1921200.2056005,0
+MAS.US,D,19961028,000000,10.0229,10.0229,9.94219,9.97668,549776.8323181,0
+MAS.US,D,19961029,000000,9.97668,10.0229,9.94219,9.97668,1163891.4251283,0
+MAS.US,D,19961030,000000,10.0229,10.0583,9.94219,10.0583,846022.89639481,0
+MAS.US,D,19961031,000000,10.0229,10.1046,10.0229,10.0583,197400.80180843,0
+MAS.US,D,19961101,000000,10.0229,10.3357,10.0229,10.2522,1736117.1943067,0
+MAS.US,D,19961104,000000,10.2522,10.4174,10.2522,10.382,790715.33588132,0
+MAS.US,D,19961105,000000,10.4174,10.4174,10.2177,10.2983,1227688.3698614,0
+MAS.US,D,19961106,000000,10.3357,10.7411,10.3357,10.6584,3543974.818952,0
+MAS.US,D,19961107,000000,10.5748,10.8601,10.5748,10.7804,1451923.5957199,0
+MAS.US,D,19961108,000000,10.7804,10.8178,10.6584,10.7411,776477.24279322,0
+MAS.US,D,19961111,000000,10.7804,10.9456,10.7027,10.8985,1758301.8227133,0
+MAS.US,D,19961112,000000,10.9456,11.102,10.8985,10.8985,2064947.4078731,0
+MAS.US,D,19961113,000000,10.98,10.98,10.8985,10.8985,1199759.0988702,0
+MAS.US,D,19961114,000000,10.8178,10.8985,10.7411,10.8985,656555.41448211,0
+MAS.US,D,19961115,000000,11.0587,11.0587,10.7804,10.8178,1160608.9174473,0
+MAS.US,D,19961118,000000,10.8985,10.9456,10.8178,10.8601,1100647.4950063,0
+MAS.US,D,19961119,000000,10.8601,10.98,10.8601,10.8985,794271.30115494,0
+MAS.US,D,19961120,000000,10.9456,11.2211,10.9456,11.1837,2318207.768235,0
+MAS.US,D,19961121,000000,11.1837,11.345,11.1404,11.3007,1639465.6922044,0
+MAS.US,D,19961122,000000,11.2211,11.5044,11.2211,11.5044,1844269.1638592,0
+MAS.US,D,19961125,000000,11.4581,11.5428,11.3007,11.5428,858341.70348047,0
+MAS.US,D,19961126,000000,11.5428,11.7011,11.4581,11.6656,1416603.8537342,0
+MAS.US,D,19961127,000000,11.6656,11.7808,11.6224,11.7375,1259996.0120457,0
+MAS.US,D,19961129,000000,11.7011,11.8202,11.7011,11.7011,467908.30534694,0
+MAS.US,D,19961202,000000,11.6224,11.6224,11.4247,11.5044,745264.44754993,0
+MAS.US,D,19961203,000000,11.4247,11.5428,11.4247,11.4581,1331997.7011251,0
+MAS.US,D,19961204,000000,11.2643,11.6224,11.1837,11.5428,4368640.5757146,0
+MAS.US,D,19961205,000000,11.5044,11.5869,11.4581,11.5044,1221936.6112799,0
+MAS.US,D,19961206,000000,11.5044,11.5428,11.2211,11.4247,897768.39220882,0
+MAS.US,D,19961209,000000,11.3804,11.5044,11.2211,11.5044,1492719.6055529,0
+MAS.US,D,19961210,000000,11.4247,11.5428,11.4247,11.5044,2286990.9067077,0
+MAS.US,D,19961211,000000,11.345,11.4247,11.2643,11.2643,842728.189862,0
+MAS.US,D,19961212,000000,11.2643,11.345,11.1837,11.2643,1382104.4845259,0
+MAS.US,D,19961213,000000,11.2211,11.3007,11.1404,11.1837,2124357.8488454,0
+MAS.US,D,19961216,000000,11.1837,11.2211,11.0233,11.0233,1226045.5911644,0
+MAS.US,D,19961217,000000,10.8985,11.1837,10.8985,11.102,1470540.0600012,0
+MAS.US,D,19961218,000000,11.1837,11.2643,11.0587,11.2211,1483411.8816978,0
+MAS.US,D,19961219,000000,11.2643,11.3007,11.1837,11.2211,928154.71524872,0
+MAS.US,D,19961220,000000,11.7011,11.7011,11.345,11.4247,1663838.997922,0
+MAS.US,D,19961223,000000,11.4581,11.5428,11.3804,11.5044,563461.91079534,0
+MAS.US,D,19961224,000000,11.5044,11.5869,11.5044,11.5428,306644.56858895,0
+MAS.US,D,19961226,000000,11.5044,11.7375,11.4581,11.6656,1097360.9210413,0
+MAS.US,D,19961227,000000,11.6656,11.6656,11.5044,11.5428,296519.52166922,0
+MAS.US,D,19961230,000000,11.5428,11.6224,11.5044,11.5428,668053.84879024,0
+MAS.US,D,19961231,000000,11.5654,11.7227,11.4464,11.6086,585643.48948894,0
+MAS.US,D,19970102,000000,11.7227,11.7227,11.0794,11.3233,1400175.0501931,0
+MAS.US,D,19970103,000000,11.3657,11.5654,11.285,11.4808,772093.78874524,0
+MAS.US,D,19970106,000000,11.5654,11.645,11.3233,11.4031,1640019.7233862,0
+MAS.US,D,19970107,000000,11.285,11.3657,11.162,11.2418,1512982.914815,0
+MAS.US,D,19970108,000000,11.285,11.4031,11.2063,11.285,963749.947969,0
+MAS.US,D,19970109,000000,11.2418,11.3233,11.2063,11.285,468184.81265238,0
+MAS.US,D,19970110,000000,11.0794,11.2418,11.0794,11.2418,1046165.3901251,0
+MAS.US,D,19970113,000000,11.3233,11.3233,11.2418,11.285,2160769.3880593,0
+MAS.US,D,19970114,000000,11.3233,11.4031,11.2063,11.285,786877.78044739,0
+MAS.US,D,19970115,000000,11.285,11.285,11.2063,11.2418,721172.73199266,0
+MAS.US,D,19970116,000000,11.285,11.3657,11.162,11.2063,1641389.0444908,0
+MAS.US,D,19970117,000000,11.0794,11.285,11.0794,11.285,1052185.5234443,0
+MAS.US,D,19970120,000000,11.2418,11.285,11.2063,11.285,746084.82032747,0
+MAS.US,D,19970121,000000,11.2063,11.4031,11.2063,11.3233,2693295.0109167,0
+MAS.US,D,19970122,000000,11.285,11.3233,11.2418,11.285,563461.91079534,0
+MAS.US,D,19970123,000000,11.2418,11.285,11.0016,11.0794,867104.54529251,0
+MAS.US,D,19970124,000000,11.0794,11.1257,10.8836,11.044,843010.79659329,0
+MAS.US,D,19970127,000000,11.044,11.162,10.9673,11.0794,608091.40977821,0
+MAS.US,D,19970128,000000,11.1257,11.1257,10.8836,11.0016,1278062.511429,0
+MAS.US,D,19970129,000000,10.9673,11.2063,10.9673,11.1257,1243841.6826682,0
+MAS.US,D,19970130,000000,11.044,11.2063,10.9673,11.2063,549229.91713309,0
+MAS.US,D,19970131,000000,11.2063,11.2418,11.1257,11.1257,451487.63437363,0
+MAS.US,D,19970203,000000,11.1257,11.285,11.1257,11.285,1623591.9364162,0
+MAS.US,D,19970204,000000,11.2063,11.2418,11.162,11.2063,516100.88560028,0
+MAS.US,D,19970205,000000,11.2418,11.2418,10.9209,11.044,403571.56142573,0
+MAS.US,D,19970206,000000,11.0016,11.044,10.9209,11.044,1088599.0958003,0
+MAS.US,D,19970207,000000,11.1257,11.162,10.9209,11.0794,623426.38294931,0
+MAS.US,D,19970210,000000,11.1257,11.162,11.0794,11.162,369073.20878843,0
+MAS.US,D,19970211,000000,11.162,11.2063,10.9673,11.162,552786.89897767,0
+MAS.US,D,19970212,000000,11.162,11.162,10.9673,11.1257,1960902.3850633,0
+MAS.US,D,19970213,000000,11.0794,11.3233,11.0794,11.3233,989214.0343437,0
+MAS.US,D,19970214,000000,11.3233,11.6863,11.285,11.4808,2043862.7092626,0
+MAS.US,D,19970218,000000,11.5654,11.645,11.4808,11.6086,1109135.8626547,0
+MAS.US,D,19970219,000000,11.4464,11.7227,11.4464,11.645,1518451.0500942,0
+MAS.US,D,19970220,000000,11.6086,11.645,11.2418,11.3233,2014840.6244723,0
+MAS.US,D,19970221,000000,11.3233,11.5279,11.3233,11.4464,1131037.88433,0
+MAS.US,D,19970224,000000,11.3657,11.5654,11.3657,11.4464,473385.58976496,0
+MAS.US,D,19970225,000000,11.4031,11.4031,11.285,11.3657,1180593.686262,0
+MAS.US,D,19970226,000000,11.285,11.4031,11.2063,11.3233,1236450.1951025,0
+MAS.US,D,19970227,000000,11.3657,11.3657,11.2418,11.285,671891.40422416,0
+MAS.US,D,19970228,000000,11.2063,11.3657,11.1257,11.3233,714599.58406264,0
+MAS.US,D,19970303,000000,11.2418,11.3657,11.162,11.285,626712.95691431,0
+MAS.US,D,19970304,000000,11.3233,11.4464,11.2063,11.3657,2142704.9218179,0
+MAS.US,D,19970305,000000,11.3657,11.4808,11.285,11.4464,1931062.9772085,0
+MAS.US,D,19970306,000000,11.5279,11.6086,11.4031,11.6086,1699982.1623982,0
+MAS.US,D,19970307,000000,11.6863,12.0523,11.6863,12.0523,4828886.9856164,0
+MAS.US,D,19970310,000000,12.008,12.0523,11.9283,12.0523,2330251.0845862,0
+MAS.US,D,19970311,000000,12.0523,12.1338,12.008,12.0523,2075347.9455274,0
+MAS.US,D,19970312,000000,11.9697,11.9697,11.7227,11.7227,1181141.618018,0
+MAS.US,D,19970313,000000,11.7227,11.767,11.645,11.7227,859163.09282898,0
+MAS.US,D,19970314,000000,11.8871,11.9697,11.767,11.9283,631640.27643438,0
+MAS.US,D,19970317,000000,11.8871,12.0523,11.8034,11.9697,897493.91804533,0
+MAS.US,D,19970318,000000,11.9697,11.9697,11.8496,11.9697,573869.56444634,0
+MAS.US,D,19970319,000000,11.9283,11.9283,11.6086,11.645,741702.38285046,0
+MAS.US,D,19970320,000000,11.5654,11.767,11.4464,11.7227,695154.6144361,0
+MAS.US,D,19970321,000000,11.8496,11.9283,11.767,11.8871,761690.20137814,0
+MAS.US,D,19970324,000000,11.9283,11.9697,11.8496,11.8871,1161427.2570828,0
+MAS.US,D,19970325,000000,11.9283,11.9283,11.6086,11.645,2265090.9181745,0
+MAS.US,D,19970326,000000,11.6086,11.6863,11.5654,11.6086,1474649.0398857,0
+MAS.US,D,19970327,000000,11.6086,11.6086,11.3233,11.4031,982096.00437062,0
+MAS.US,D,19970331,000000,11.4808,11.5654,11.4031,11.4031,1186617.885865,0
+MAS.US,D,19970401,000000,11.4464,11.645,11.4464,11.6086,1720238.3556636,0
+MAS.US,D,19970402,000000,11.5939,11.709,11.5122,11.6716,2553936.3455468,0
+MAS.US,D,19970403,000000,11.6716,11.709,11.4661,11.5505,2056730.4646752,0
+MAS.US,D,19970404,000000,11.4247,11.6302,11.345,11.5939,2892348.757132,0
+MAS.US,D,19970407,000000,11.6302,11.8359,11.5939,11.8359,862996.581979,0
+MAS.US,D,19970408,000000,11.8359,11.8359,11.709,11.7887,876955.11804875,0
+MAS.US,D,19970409,000000,11.8359,11.8359,11.6302,11.6716,468184.81265238,0
+MAS.US,D,19970410,000000,11.5939,11.6716,11.5505,11.6302,757038.37259252,0
+MAS.US,D,19970411,000000,11.5122,11.5505,11.3874,11.4661,3218981.1442486,0
+MAS.US,D,19970414,000000,11.4661,11.4661,11.345,11.4247,1013033.3088794,0
+MAS.US,D,19970415,000000,11.5122,11.9569,11.5122,11.9569,1755835.6215258,0
+MAS.US,D,19970416,000000,12.0375,12.0749,11.8723,11.9923,2139416.314711,0
+MAS.US,D,19970417,000000,11.9569,12.0375,11.9156,11.9156,603717.10486903,0
+MAS.US,D,19970418,000000,11.9569,12.0749,11.9156,12.0749,829315.55240629,0
+MAS.US,D,19970421,000000,12.0375,12.0749,11.709,11.7887,807142.10628051,0
+MAS.US,D,19970422,000000,11.7887,12.0749,11.7523,12.0749,582087.52421533,0
+MAS.US,D,19970423,000000,12.0749,12.0749,11.9156,12.0749,1036032.2106377,0
+MAS.US,D,19970424,000000,12.0375,12.1978,11.9923,11.9923,1178675.4168305,0
+MAS.US,D,19970425,000000,12.0375,12.0375,11.8723,11.9156,558264.18339568,0
+MAS.US,D,19970428,000000,11.8359,11.9923,11.7887,11.9923,562641.53801781,0
+MAS.US,D,19970429,000000,12.1211,12.1545,12.0375,12.1211,869562.61391218,0
+MAS.US,D,19970430,000000,12.1545,12.3611,12.0749,12.2352,1544187.5774905,0
+MAS.US,D,19970501,000000,12.1978,12.2352,12.0375,12.1545,874223.59183657,0
+MAS.US,D,19970502,000000,12.1211,12.5993,12.0749,12.5993,810153.18951104,0
+MAS.US,D,19970505,000000,12.5658,12.5993,12.2805,12.5215,800847.49879787,0
+MAS.US,D,19970506,000000,12.5215,12.5993,12.4025,12.4379,1300514.4980022,0
+MAS.US,D,19970507,000000,12.5215,12.5993,12.4025,12.4379,841088.46087791,0
+MAS.US,D,19970508,000000,12.4025,12.6819,12.4025,12.4379,1046165.3901251,0
+MAS.US,D,19970509,000000,12.4842,12.5993,12.4025,12.4379,520204.78262988,0
+MAS.US,D,19970512,000000,12.5658,12.6819,12.4842,12.6819,669967.03536684,0
+MAS.US,D,19970513,000000,12.5993,12.5993,12.4379,12.4842,802487.22778196,0
+MAS.US,D,19970514,000000,12.5993,12.5993,12.5215,12.5993,326086.48850256,0
+MAS.US,D,19970515,000000,12.5215,12.5658,12.4379,12.4842,504326.96055768,0
+MAS.US,D,19970516,000000,12.4379,12.5658,12.4379,12.4842,573319.59954841,0
+MAS.US,D,19970519,000000,12.4842,12.5215,12.4025,12.4379,548134.05362109,0
+MAS.US,D,19970520,000000,12.4379,12.5215,12.1978,12.4842,1112415.3206231,0
+MAS.US,D,19970521,000000,12.4379,12.7684,12.4025,12.6819,1852485.0904862,0
+MAS.US,D,19970522,000000,12.6445,12.6819,12.4842,12.5993,489270.52783399,0
+MAS.US,D,19970523,000000,12.5658,12.6445,12.5658,12.5993,1373623.2328743,0
+MAS.US,D,19970527,000000,12.5215,12.5993,12.4025,12.5215,579894.78062037,0
+MAS.US,D,19970528,000000,12.4842,12.6445,12.4379,12.5658,541288.46466953,0
+MAS.US,D,19970529,000000,12.5658,12.6819,12.5215,12.6445,570311.56603078,0
+MAS.US,D,19970530,000000,12.5215,12.7241,12.5215,12.5993,985651.96964424,0
+MAS.US,D,19970602,000000,12.5993,12.6445,12.5215,12.5658,303909.99266383,0
+MAS.US,D,19970603,000000,12.4842,12.5993,12.4379,12.5658,348811.93266825,0
+MAS.US,D,19970604,000000,12.4842,12.4842,12.3611,12.4379,574145.05518081,0
+MAS.US,D,19970605,000000,12.4379,12.5215,12.3238,12.4025,416984.19888144,0
+MAS.US,D,19970606,000000,12.4025,12.5993,12.4025,12.5658,516371.29347986,0
+MAS.US,D,19970609,000000,12.5658,12.5658,12.4842,12.4842,481329.07537045,0
+MAS.US,D,19970610,000000,12.5993,12.5993,12.5215,12.5658,679003.33477139,0
+MAS.US,D,19970611,000000,12.5993,12.7241,12.5993,12.5993,731297.77891238,0
+MAS.US,D,19970612,000000,12.6445,13.0094,12.5658,12.9671,1267386.4830404,0
+MAS.US,D,19970613,000000,12.9671,13.0911,12.9297,13.0911,525956.54121139,0
+MAS.US,D,19970616,000000,13.1275,13.33,13.0911,13.1727,852591.97804091,0
+MAS.US,D,19970617,000000,13.2907,13.4127,13.0458,13.1275,629727.08985777,0
+MAS.US,D,19970618,000000,13.0458,13.4944,13.0458,13.4944,1156227.4965413,0
+MAS.US,D,19970619,000000,13.4944,13.8573,13.2907,13.6991,2167894.5340291,0
+MAS.US,D,19970620,000000,13.7758,14.061,13.7423,14.061,3302490.4167747,0
+MAS.US,D,19970623,000000,14.061,14.061,13.5348,13.5721,1322422.6191032,0
+MAS.US,D,19970624,000000,13.6991,13.7423,13.5348,13.5348,1501205.9400595,0
+MAS.US,D,19970625,000000,13.5348,13.5721,13.458,13.5348,1164988.3052114,0
+MAS.US,D,19970626,000000,13.5348,13.7758,13.3773,13.397,774837.51380913,0
+MAS.US,D,19970627,000000,13.4127,13.5131,13.4127,13.458,750191.76707,0
+MAS.US,D,19970630,000000,13.4796,13.5348,13.271,13.5348,948966.97283781,0
+MAS.US,D,19970701,000000,13.5348,13.5898,13.458,13.5721,1140622.1154905,0
+MAS.US,D,19970702,000000,13.5721,13.5898,13.4944,13.5721,794271.30115494,0
+MAS.US,D,19970703,000000,13.6144,13.7551,13.5721,13.6744,886540.36578028,0
+MAS.US,D,19970707,000000,13.638,13.6587,13.5131,13.5721,992773.04933024,0
+MAS.US,D,19970708,000000,13.5898,13.6144,13.397,13.4364,1393333.5275254,0
+MAS.US,D,19970709,000000,13.5013,13.578,13.3143,13.458,1884791.7160995,0
+MAS.US,D,19970710,000000,13.4796,13.7049,13.458,13.7049,839996.66364981,0
+MAS.US,D,19970711,000000,13.638,13.8052,13.52,13.8052,791809.16625137,0
+MAS.US,D,19970714,000000,13.7629,13.7629,13.5977,13.7049,668600.76397526,0
+MAS.US,D,19970715,000000,13.7265,13.7825,13.52,13.578,1887255.8841451,0
+MAS.US,D,19970716,000000,13.5416,13.6832,13.52,13.5416,1958164.7594253,0
+MAS.US,D,19970717,000000,13.52,13.5553,13.3527,13.3773,1353356.8738991,0
+MAS.US,D,19970718,000000,13.3143,13.5977,13.214,13.3773,982640.88641368,0
+MAS.US,D,19970721,000000,13.2907,13.397,13.2563,13.271,512539.83747179,0
+MAS.US,D,19970722,000000,13.3143,13.8288,13.3143,13.8288,541563.95540401,0
+MAS.US,D,19970723,000000,13.8288,13.8288,13.52,13.5977,832324.60249489,0
+MAS.US,D,19970724,000000,13.638,13.7265,13.4207,13.7265,841910.86679738,0
+MAS.US,D,19970725,000000,13.5977,13.7265,13.5416,13.6587,461341.25684279,0
+MAS.US,D,19970728,000000,13.7825,13.7825,13.458,13.4796,331832.1476582,0
+MAS.US,D,19970729,000000,13.52,14.0079,13.4796,13.9843,1354179.2798186,0
+MAS.US,D,19970730,000000,14.4988,14.7181,14.4565,14.6168,4217781.4428947,0
+MAS.US,D,19970731,000000,14.662,15.7214,14.662,15.2689,4586301.6370722,0
+MAS.US,D,19970801,000000,15.2876,15.3093,14.971,15.2542,2018673.0970514,0
+MAS.US,D,19970804,000000,15.1283,15.4942,14.9463,15.3093,1183881.276798,0
+MAS.US,D,19970805,000000,15.2336,15.4736,15.2336,15.389,1109408.3036763,0
+MAS.US,D,19970806,000000,15.3093,15.4342,15.1509,15.1509,1674239.5355762,0
+MAS.US,D,19970807,000000,15.1735,15.5396,15.1735,15.4942,1733107.1276472,0
+MAS.US,D,19970808,000000,15.2336,15.389,14.9827,15.3093,1432207.2016429,0
+MAS.US,D,19970811,000000,15.3093,15.3093,15.1076,15.1735,1212356.4464032,0
+MAS.US,D,19970812,000000,15.2099,15.3093,14.8666,14.8666,784689.10313634,0
+MAS.US,D,19970813,000000,14.971,14.971,14.4781,14.4781,1311190.5263908,0
+MAS.US,D,19970814,000000,14.5814,15.0447,14.5814,14.9827,1091061.2307037,0
+MAS.US,D,19970815,000000,14.8194,14.9827,14.8194,14.9247,1111875.5214348,0
+MAS.US,D,19970818,000000,14.8893,14.9247,14.7987,14.9247,1587996.7036959,0
+MAS.US,D,19970819,000000,14.9827,15.1076,14.8194,14.9827,2061661.8504791,0
+MAS.US,D,19970820,000000,14.971,15.1509,14.7987,15.1283,1227688.3698614,0
+MAS.US,D,19970821,000000,15.1283,15.1873,14.7987,14.844,843282.22104385,0
+MAS.US,D,19970822,000000,14.662,14.7387,14.5587,14.7181,573046.14195589,0
+MAS.US,D,19970825,000000,14.7387,14.8666,14.5135,14.5362,824664.74019167,0
+MAS.US,D,19970826,000000,14.5587,14.6965,14.5135,14.5814,869562.61391218,0
+MAS.US,D,19970827,000000,14.5814,14.6413,14.4988,14.6413,448474.51800113,0
+MAS.US,D,19970828,000000,14.5587,14.6413,14.4565,14.4988,569489.1601113,0
+MAS.US,D,19970829,000000,14.4988,14.5814,14.3778,14.4781,516371.29347986,0
+MAS.US,D,19970902,000000,14.4781,14.8666,14.4358,14.5362,602890.63266565,0
+MAS.US,D,19970903,000000,14.3314,14.662,14.2941,14.4988,1110232.7427377,0
+MAS.US,D,19970904,000000,14.5135,15.1873,14.4358,15.0231,1771986.9011905,0
+MAS.US,D,19970905,000000,15.0684,15.0684,14.7624,14.8666,690508.88507635,0
+MAS.US,D,19970908,000000,14.8666,14.9827,14.7624,14.785,358665.55513742,0
+MAS.US,D,19970909,000000,14.785,14.971,14.7181,14.971,622325.43658243,0
+MAS.US,D,19970910,000000,14.9247,14.9463,14.662,14.6837,995507.62525535,0
+MAS.US,D,19970911,000000,14.662,14.971,14.6001,14.7987,1053007.9293638,0
+MAS.US,D,19970912,000000,14.7987,15.1509,14.6837,15.0014,1469446.2296312,0
+MAS.US,D,19970915,000000,14.9827,15.331,14.9827,15.1735,1553228.9597499,0
+MAS.US,D,19970916,000000,15.2689,15.331,15.1509,15.331,1327346.8889104,0
+MAS.US,D,19970917,000000,15.3536,15.573,15.3536,15.4736,1157869.2586672,0
+MAS.US,D,19970918,000000,15.5179,15.6163,15.4126,15.5396,1027269.3688256,0
+MAS.US,D,19970919,000000,15.5179,15.5936,15.389,15.5179,1373889.5744699,0
+MAS.US,D,19970922,000000,15.5592,15.5592,15.3093,15.389,548404.46150066,0
+MAS.US,D,19970923,000000,15.331,15.4736,15.1735,15.2876,613293.20346178,0
+MAS.US,D,19970924,000000,15.3536,15.3536,15.0231,15.0231,1489707.5057513,0
+MAS.US,D,19970925,000000,15.0447,15.331,14.844,15.1283,1132133.7478421,0
+MAS.US,D,19970926,000000,15.2336,15.2542,15.0447,15.0447,1272589.2932948,0
+MAS.US,D,19970929,000000,15.1873,15.1873,14.8893,15.0447,1281626.6092704,0
+MAS.US,D,19970930,000000,14.9827,15.0447,14.9247,14.9247,1019055.4753405,0
+MAS.US,D,19971001,000000,14.9463,15.0014,14.6168,14.844,1087780.7561646,0
+MAS.US,D,19971002,000000,14.9827,15.331,14.971,15.2689,810429.69681648,0
+MAS.US,D,19971003,000000,15.5936,15.5936,15.0684,15.3093,1096816.0389982,0
+MAS.US,D,19971006,000000,15.2336,15.3093,15.0447,15.2336,1289015.047123,0
+MAS.US,D,19971007,000000,15.2876,15.2876,15.0447,15.2542,630820.92022782,0
+MAS.US,D,19971008,000000,15.1735,15.2099,14.844,14.9827,1524752.7735737,0
+MAS.US,D,19971009,000000,14.9247,15.1283,14.8893,15.0851,858886.58552353,0
+MAS.US,D,19971010,000000,15.0231,15.1873,14.9827,15.1283,363871.41510487,0
+MAS.US,D,19971013,000000,15.2099,15.2099,14.971,14.9827,538006.97355941,0
+MAS.US,D,19971014,000000,14.9827,14.9827,14.6965,14.8893,1700529.0775832,0
+MAS.US,D,19971015,000000,14.8046,14.9777,14.8046,14.9552,723356.32644883,0
+MAS.US,D,19971016,000000,15.0319,15.0771,14.7919,14.8273,484339.14203003,0
+MAS.US,D,19971017,000000,14.7702,14.8736,14.3994,14.4634,631365.8022709,0
+MAS.US,D,19971020,000000,14.4191,14.7702,14.3847,14.7467,628354.71904034,0
+MAS.US,D,19971021,000000,14.7702,14.9777,14.7702,14.9306,879695.79339971,0
+MAS.US,D,19971022,000000,14.9306,15.1008,14.7919,15.0319,771819.31458176,0
+MAS.US,D,19971023,000000,15.0319,15.0319,14.6906,14.8509,1095991.5999368,0
+MAS.US,D,19971024,000000,14.91,15.0319,14.726,14.7919,794818.21633996,0
+MAS.US,D,19971027,000000,14.726,14.7467,14.236,14.236,690230.34462895,0
+MAS.US,D,19971028,000000,14.0767,14.7919,13.5642,14.7467,2830466.0155465,0
+MAS.US,D,19971029,000000,14.6906,14.7053,14.182,14.3157,1106399.2535877,0
+MAS.US,D,19971030,000000,14.1938,14.3994,14.1357,14.2794,828223.7551782,0
+MAS.US,D,19971031,000000,14.3994,14.4839,14.1121,14.362,2090682.9186985,0
+MAS.US,D,19971103,000000,14.5204,14.7702,14.3847,14.7702,806589.09166962,0
+MAS.US,D,19971104,000000,14.7702,15.1578,14.7702,15.1008,2314369.1962301,0
+MAS.US,D,19971105,000000,15.1352,15.2022,14.8509,15.0771,1269028.2451664,0
+MAS.US,D,19971106,000000,15.1352,15.1352,15.0093,15.0535,1128024.7679576,0
+MAS.US,D,19971107,000000,14.9306,15.1135,14.8736,15.1135,820555.76030718,0
+MAS.US,D,19971110,000000,15.1135,15.1578,14.91,15.0771,1051638.6082593,0
+MAS.US,D,19971111,000000,15.0319,15.0535,14.7919,14.91,1003453.1440028,0
+MAS.US,D,19971112,000000,14.7467,15.1352,14.7467,14.91,934727.86317872,0
+MAS.US,D,19971113,000000,14.91,15.1352,14.91,15.0535,657924.73558662,0
+MAS.US,D,19971114,000000,15.0535,15.2022,14.9777,15.1008,2293291.6136163,0
+MAS.US,D,19971117,000000,15.0771,15.2808,15.0771,15.1578,925146.6817311,0
+MAS.US,D,19971118,000000,15.1008,15.3024,15.1008,15.2179,350452.67822331,0
+MAS.US,D,19971119,000000,15.1795,15.4195,15.1578,15.3831,782225.95166179,0
+MAS.US,D,19971120,000000,15.3831,15.5099,15.0771,15.2808,2832934.2498759,0
+MAS.US,D,19971121,000000,15.3605,15.5099,15.2621,15.4057,809604.24118407,0
+MAS.US,D,19971124,000000,15.3605,15.4422,15.0771,15.3161,1238637.8558425,0
+MAS.US,D,19971125,000000,15.3388,15.4057,15.2808,15.3605,631640.27643438,0
+MAS.US,D,19971126,000000,15.3831,15.4057,15.2808,15.3161,1116797.7580999,0
+MAS.US,D,19971128,000000,15.3605,15.5099,15.3024,15.4057,220677.22744305,0
+MAS.US,D,19971201,000000,15.4883,15.7146,15.3388,15.6073,1143906.6563136,0
+MAS.US,D,19971202,000000,15.567,15.7501,15.567,15.7501,1259172.5895553,0
+MAS.US,D,19971203,000000,15.7501,16.1592,15.7146,16.0205,1836603.20213,0
+MAS.US,D,19971204,000000,16.0559,16.3392,16.0205,16.0746,1126658.496566,0
+MAS.US,D,19971205,000000,16.0362,16.2822,15.932,16.0559,832056.22775725,0
+MAS.US,D,19971208,000000,16.0205,16.3048,15.9998,16.2399,682292.95844933,0
+MAS.US,D,19971209,000000,16.3254,17.0209,16.2822,17.0209,1856039.0226178,0
+MAS.US,D,19971210,000000,17.0209,17.0209,16.4878,16.8499,1762951.618357,0
+MAS.US,D,19971211,000000,16.8499,17.1193,16.7141,17.0799,1213995.1588164,0
+MAS.US,D,19971212,000000,17.1833,17.6131,17.1281,17.3623,1995127.2801081,0
+MAS.US,D,19971215,000000,17.3623,17.4065,17.0209,17.0209,1210711.6345642,0
+MAS.US,D,19971216,000000,17.0416,17.3475,17.0416,17.2837,884624.12949074,0
+MAS.US,D,19971217,000000,17.2837,17.4282,17.0209,17.1429,1140342.5584722,0
+MAS.US,D,19971218,000000,17.0574,17.0574,16.8163,16.8499,733762.96352888,0
+MAS.US,D,19971219,000000,16.7141,16.8163,16.529,16.7721,1405927.8253455,0
+MAS.US,D,19971222,000000,16.9403,16.9403,16.6334,16.6914,611107.57586365,0
+MAS.US,D,19971223,000000,16.7366,16.7947,16.5674,16.6097,1136236.6283007,0
+MAS.US,D,19971224,000000,16.5448,16.6097,16.529,16.5674,528416.642973,0
+MAS.US,D,19971226,000000,16.5881,16.7515,16.5674,16.5674,128412.22910162,0
+MAS.US,D,19971229,000000,16.5881,16.6914,16.4661,16.6914,1092431.5683792,0
+MAS.US,D,19971230,000000,16.6698,16.8499,16.6097,16.8499,2192802.5560801,0
+MAS.US,D,19971231,000000,16.8369,16.8369,16.6334,16.6471,1763502.5998258,0
+MAS.US,D,19980102,000000,16.529,16.7515,16.529,16.5881,1178130.5347875,0
+MAS.US,D,19980105,000000,16.5881,16.7141,16.4878,16.6914,2412661.4438875,0
+MAS.US,D,19980106,000000,16.5448,16.7721,16.529,16.5674,1484231.2379043,0
+MAS.US,D,19980107,000000,16.5527,16.7455,16.4524,16.7455,2052618.4350778,0
+MAS.US,D,19980108,000000,16.6403,16.9029,16.6403,16.7582,2212518.9501571,0
+MAS.US,D,19980109,000000,16.7582,16.7582,16.472,16.472,1525299.6887587,0
+MAS.US,D,19980112,000000,16.3127,16.472,16.2674,16.4141,2855658.6774706,0
+MAS.US,D,19980113,000000,16.4298,16.7582,16.4298,16.7582,3320556.9161581,0
+MAS.US,D,19980114,000000,16.7582,16.8419,16.536,16.6992,1845635.4352508,0
+MAS.US,D,19980115,000000,16.6403,16.7582,16.5153,16.7582,1225493.5931246,0
+MAS.US,D,19980116,000000,16.7582,16.7582,16.6187,16.7455,1720238.3556636,0
+MAS.US,D,19980120,000000,16.7455,16.7789,16.472,16.7455,2290276.4641018,0
+MAS.US,D,19980121,000000,16.7582,16.8242,16.5527,16.7789,2167621.0764366,0
+MAS.US,D,19980122,000000,16.7789,16.7789,16.596,16.7582,1887528.3251665,0
+MAS.US,D,19980123,000000,16.7582,16.7582,16.2674,16.289,1029731.5037292,0
+MAS.US,D,19980126,000000,16.3471,16.3944,16.1425,16.2103,719529.95329564,0
+MAS.US,D,19980127,000000,16.2103,16.3254,16.1878,16.2674,2907677.6308771,0
+MAS.US,D,19980128,000000,16.4298,16.5527,16.1878,16.2458,1085314.5549772,0
+MAS.US,D,19980129,000000,16.2674,16.3944,16.2103,16.2271,1451923.5957199,0
+MAS.US,D,19980130,000000,16.2271,16.3471,16.1878,16.1878,1709016.4286609,0
+MAS.US,D,19980202,000000,16.2271,16.6541,16.2103,16.4298,1859597.0210334,0
+MAS.US,D,19980203,000000,16.4298,16.596,16.3127,16.596,788520.55914441,0
+MAS.US,D,19980204,000000,16.472,16.7219,16.3707,16.6992,1463423.0465991,0
+MAS.US,D,19980205,000000,16.7455,16.7582,16.4141,16.6541,1833043.1705726,0
+MAS.US,D,19980206,000000,16.7219,16.7582,16.6403,16.7455,1891631.2056252,0
+MAS.US,D,19980209,000000,16.7582,16.7789,16.6541,16.7789,1501752.8552445,0
+MAS.US,D,19980210,000000,16.8242,16.9826,16.6541,16.9029,3072499.3660507,0
+MAS.US,D,19980211,000000,16.9688,16.9826,16.6776,16.7455,602890.63266565,0
+MAS.US,D,19980212,000000,16.8006,16.8006,16.5744,16.7582,658199.2097501,0
+MAS.US,D,19980213,000000,16.7582,16.8419,16.6403,16.7582,739240.24794689,0
+MAS.US,D,19980217,000000,16.8793,16.9826,16.7219,16.8006,2260978.8885772,0
+MAS.US,D,19980218,000000,16.8793,17.3771,16.6776,16.7455,2227576.3994518,0
+MAS.US,D,19980219,000000,16.8242,17.0298,16.4298,16.4947,1689575.5253182,0
+MAS.US,D,19980220,000000,16.5527,16.8242,16.4947,16.8242,1062313.620077,0
+MAS.US,D,19980223,000000,16.9029,16.9826,16.6541,16.9029,1091884.6531941,0
+MAS.US,D,19980224,000000,16.9265,17.1281,16.7219,16.8419,1009746.7349144,0
+MAS.US,D,19980225,000000,16.9265,17.3771,16.9265,17.198,1538991.8832328,0
+MAS.US,D,19980226,000000,17.4145,17.7292,17.3554,17.7056,2311632.587163,0
+MAS.US,D,19980227,000000,17.6623,17.9544,17.625,17.866,2018673.0970514,0
+MAS.US,D,19980302,000000,17.866,18.0361,17.866,17.9938,1345965.3863335,0
+MAS.US,D,19980303,000000,17.7439,17.9702,17.6043,17.866,1054920.0993695,0
+MAS.US,D,19980304,000000,17.9938,18.0568,17.866,17.9544,736229.16471635,0
+MAS.US,D,19980305,000000,17.8099,18.3657,17.7902,18.1158,1067249.0721648,0
+MAS.US,D,19980306,000000,18.3863,18.5477,18.346,18.4886,2258790.211266,0
+MAS.US,D,19980309,000000,18.4886,18.8182,18.3992,18.7955,1463150.6055776,0
+MAS.US,D,19980310,000000,19.0415,19.2264,18.7513,19.2264,1236450.1951025,0
+MAS.US,D,19980311,000000,19.247,19.4093,19.1625,19.3858,1172926.707962,0
+MAS.US,D,19980312,000000,19.431,19.6121,19.3504,19.6121,1487517.8118693,0
+MAS.US,D,19980313,000000,19.6562,19.6562,19.3504,19.3504,1103930.0026874,0
+MAS.US,D,19980316,000000,19.3277,19.6121,19.3277,19.49,1383472.7890595,0
+MAS.US,D,19980317,000000,19.4093,19.6121,19.37,19.5776,726919.40771928,0
+MAS.US,D,19980318,000000,19.49,19.49,19.2844,19.3277,830142.02460968,0
+MAS.US,D,19980319,000000,19.37,19.6121,19.2844,19.6121,377012.62811001,0
+MAS.US,D,19980320,000000,19.6121,19.6121,19.1466,19.1466,1921749.1539274,0
+MAS.US,D,19980323,000000,19.1466,19.247,18.9431,19.1251,1379094.4178664,0
+MAS.US,D,19980324,000000,19.0789,19.2264,18.9204,19.1625,685303.02510889,0
+MAS.US,D,19980325,000000,19.3041,19.431,19.0789,19.1251,1177582.6030315,0
+MAS.US,D,19980326,000000,18.9765,19.2067,18.832,19.1025,795643.67197237,0
+MAS.US,D,19980327,000000,19.247,19.247,18.9972,19.1025,670515.9836938,0
+MAS.US,D,19980330,000000,19.2067,19.37,18.9972,19.247,1007833.5483378,0
+MAS.US,D,19980331,000000,19.3041,19.555,19.2067,19.555,891197.27742076,0
+MAS.US,D,19980401,000000,19.5411,19.6178,19.311,19.6051,946773.21267187,0
+MAS.US,D,19980402,000000,19.6178,19.913,19.5205,19.913,1163342.4768014,0
+MAS.US,D,19980403,000000,19.913,19.913,19.6641,19.8313,996882.02921474,0
+MAS.US,D,19980406,000000,19.8313,19.9572,19.7665,19.8707,883803.75671322,0
+MAS.US,D,19980407,000000,19.8107,19.8707,19.4832,19.6178,851221.64036544,0
+MAS.US,D,19980408,000000,19.5834,19.8481,19.5628,19.8107,1569379.2228437,0
+MAS.US,D,19980409,000000,19.8107,19.8107,19.7105,19.7262,591392.19835751,0
+MAS.US,D,19980413,000000,19.7262,19.7262,19.3946,19.4153,2300957.5753453,0
+MAS.US,D,19980414,000000,19.4595,19.5411,19.3946,19.4153,2134486.9620489,0
+MAS.US,D,19980415,000000,19.4153,19.4595,19.3592,19.37,1361571.7839552,0
+MAS.US,D,19980416,000000,19.37,19.4379,19.1103,19.1103,1250414.8305982,0
+MAS.US,D,19980417,000000,19.1466,19.6051,19.1329,19.5205,1374439.5393678,0
+MAS.US,D,19980420,000000,19.4832,19.498,19.1693,19.4379,905707.81153041,0
+MAS.US,D,19980421,000000,19.37,19.5205,19.2904,19.4832,912006.48529693,0
+MAS.US,D,19980422,000000,19.498,19.5628,19.4595,19.498,924599.76654608,0
+MAS.US,D,19980423,000000,19.498,19.5834,18.7365,18.8182,1814151.2155569,0
+MAS.US,D,19980424,000000,18.8182,18.8182,18.3863,18.465,3357520.4534117,0
+MAS.US,D,19980427,000000,18.5555,18.5555,17.8737,17.9093,1399082.236394,0
+MAS.US,D,19980428,000000,18.465,18.465,17.9093,18.1581,2336273.2510473,0
+MAS.US,D,19980429,000000,18.1581,19.0051,18.102,18.8397,1866169.1523924,0
+MAS.US,D,19980430,000000,18.8614,19.2146,18.7808,19.1329,889277.99141832,0
+MAS.US,D,19980501,000000,19.1466,19.191,18.8182,18.9628,645048.84760617,0
+MAS.US,D,19980504,000000,18.9628,19.191,18.7955,18.8841,744714.48265199,0
+MAS.US,D,19980505,000000,18.8182,19.0415,18.7808,19.0415,622325.43658243,0
+MAS.US,D,19980506,000000,19.0268,19.4832,18.9835,19.3366,1915456.5795868,0
+MAS.US,D,19980507,000000,19.37,19.4595,19.2677,19.4595,1178401.959238,0
+MAS.US,D,19980508,000000,19.37,19.498,19.255,19.3592,789893.94653282,0
+MAS.US,D,19980511,000000,19.498,19.6868,19.255,19.2904,943486.63870688,0
+MAS.US,D,19980512,000000,19.311,19.4379,19.1329,19.4153,850126.79342442,0
+MAS.US,D,19980513,000000,19.4832,19.6051,19.3366,19.4153,716513.78721022,0
+MAS.US,D,19980514,000000,19.4595,19.5411,19.3592,19.4595,802758.65223252,0
+MAS.US,D,19980515,000000,19.4595,19.498,18.9431,19.0866,893933.88648782,0
+MAS.US,D,19980518,000000,19.0415,19.2146,18.5713,18.7955,1142814.8590855,0
+MAS.US,D,19980519,000000,18.8182,19.3592,18.7139,19.3592,1115157.0125449,0
+MAS.US,D,19980520,000000,19.3592,19.4379,19.0642,19.1693,974977.97439754,0
+MAS.US,D,19980521,000000,19.311,19.4595,19.0642,19.3366,711861.95842462,0
+MAS.US,D,19980522,000000,19.37,19.4379,19.0415,19.0415,442726.82570353,0
+MAS.US,D,19980526,000000,19.0642,19.0866,18.7365,18.7365,406582.64465628,0
+MAS.US,D,19980527,000000,18.6342,18.7139,18.2408,18.7139,781678.01990579,0
+MAS.US,D,19980528,000000,18.7808,18.7808,18.1581,18.2408,1373889.5744699,0
+MAS.US,D,19980529,000000,18.3076,18.6903,18.2624,18.5555,935552.30224016,0
+MAS.US,D,19980601,000000,18.465,18.9204,18.346,18.7955,960462.35743302,0
+MAS.US,D,19980602,000000,19.1329,19.2146,18.9431,19.0642,823843.35084316,0
+MAS.US,D,19980603,000000,19.0866,19.0866,18.6765,18.7955,1240827.5497246,0
+MAS.US,D,19980604,000000,18.7955,18.9835,18.7139,18.9204,531159.35146591,0
+MAS.US,D,19980605,000000,18.9431,19.2343,18.7955,19.1103,465176.77913476,0
+MAS.US,D,19980608,000000,19.0415,19.1103,18.7139,18.8182,460790.27537386,0
+MAS.US,D,19980609,000000,19.0866,19.255,18.8614,18.9431,1270396.5496998,0
+MAS.US,D,19980610,000000,18.9628,19.0268,18.7808,18.9431,1000987.9593863,0
+MAS.US,D,19980611,000000,19.0866,19.1103,18.6558,18.7955,1185253.6476155,0
+MAS.US,D,19980612,000000,18.6765,18.8841,18.5555,18.7139,626985.39793584,0
+MAS.US,D,19980615,000000,18.6765,18.7808,18.2171,18.2408,1874114.6711399,0
+MAS.US,D,19980616,000000,18.3302,18.6342,17.7666,18.0361,1091884.6531941,0
+MAS.US,D,19980617,000000,18.2171,18.5555,18.0125,18.5555,1196199.0673127,0
+MAS.US,D,19980618,000000,18.6342,19.0268,18.4503,18.9204,852317.50387743,0
+MAS.US,D,19980619,000000,19.5411,19.5411,19.1329,19.37,1743238.2739928,0
+MAS.US,D,19980622,000000,19.37,19.6178,19.255,19.4832,971416.92626905,0
+MAS.US,D,19980623,000000,19.4832,19.6051,19.3946,19.6051,865735.22418801,0
+MAS.US,D,19980624,000000,19.6051,19.7105,19.3592,19.6178,1263556.0436032,0
+MAS.US,D,19980625,000000,19.5411,19.5411,19.0051,19.37,1194557.3051867,0
+MAS.US,D,19980626,000000,19.4379,19.6395,19.2904,19.4832,1125285.1091775,0
+MAS.US,D,19980629,000000,19.6051,19.6641,19.3592,19.5628,811250.06959401,0
+MAS.US,D,19980630,000000,19.5205,20.097,19.498,19.9572,1563359.0895245,0
+MAS.US,D,19980701,000000,20.0359,20.3635,19.8313,20.3409,1500932.4824669,0
+MAS.US,D,19980702,000000,20.097,20.4679,20.0359,20.4098,924599.76654608,0
+MAS.US,D,19980706,000000,20.4472,20.759,20.3635,20.6734,1096538.5151218,0
+MAS.US,D,19980707,000000,20.6931,20.879,20.635,20.6489,517470.20670478,0
+MAS.US,D,19980708,000000,20.6489,21.1122,20.6489,20.879,998520.74162784,0
+MAS.US,D,19980709,000000,20.7963,20.8417,20.4679,20.5701,596592.97547009,0
+MAS.US,D,19980710,000000,20.6164,21.0433,20.4098,20.9194,1561985.7021361,0
+MAS.US,D,19980713,000000,20.9872,21.2725,20.7747,21.1908,1177992.2811347,0
+MAS.US,D,19980714,000000,21.3168,21.7702,20.9872,21.4397,1339532.5251982,0
+MAS.US,D,19980715,000000,21.4397,21.4397,20.819,20.8643,1371699.8805878,0
+MAS.US,D,19980716,000000,20.9429,21.0669,20.7383,20.8987,729658.0499283,0
+MAS.US,D,19980717,000000,20.9429,20.9429,20.2868,20.5338,980040.4978574,0
+MAS.US,D,19980720,000000,20.4914,20.8987,20.4472,20.4472,726919.40771928,0
+MAS.US,D,19980721,000000,20.4472,20.6931,20.1983,20.3635,641222.47445298,0
+MAS.US,D,19980722,000000,20.5219,20.6419,20.1904,20.2731,741293.72131817,0
+MAS.US,D,19980723,000000,20.2337,20.3567,19.6937,19.6937,671751.1174295,0
+MAS.US,D,19980724,000000,20.1107,20.4836,19.49,20.3567,1003177.6532683,0
+MAS.US,D,19980727,000000,20.3567,20.6075,20.1904,20.6075,1140893.5399412,0
+MAS.US,D,19980728,000000,20.6419,20.6419,20.3567,20.3567,930895.39059968,0
+MAS.US,D,19980729,000000,20.7315,20.9784,20.1107,20.1107,2523138.3112618,0
+MAS.US,D,19980730,000000,20.1904,20.4836,19.5244,19.7723,984146.42802896,0
+MAS.US,D,19980731,000000,19.8983,19.8983,18.4503,18.9067,1109820.0149216,0
+MAS.US,D,19980803,000000,18.8684,19.49,18.8684,19.4015,1252327.0006037,0
+MAS.US,D,19980804,000000,19.6121,19.8983,19.4015,19.49,1960492.70696,0
+MAS.US,D,19980805,000000,19.3199,19.3651,18.4966,19.0719,1379229.6218062,0
+MAS.US,D,19980806,000000,18.9067,19.3199,18.8684,19.2765,665039.71584677,0
+MAS.US,D,19980807,000000,19.1989,19.1989,18.825,19.1162,987843.69666822,0
+MAS.US,D,19980810,000000,18.825,19.2765,18.4049,18.8684,944854.94324039,0
+MAS.US,D,19980811,000000,18.8684,19.0719,18.5781,18.952,558264.18339568,0
+MAS.US,D,19980812,000000,19.1162,19.3199,18.6558,19.2765,625750.26420016,0
+MAS.US,D,19980813,000000,19.1162,19.6121,18.9893,19.4015,720622.7670947,0
+MAS.US,D,19980814,000000,19.5244,19.5697,18.0361,18.3302,727059.69451396,0
+MAS.US,D,19980817,000000,18.1581,18.825,17.8737,18.6204,934452.37244426,0
+MAS.US,D,19980818,000000,18.7444,19.1162,18.6204,18.952,470376.53967636,0
+MAS.US,D,19980819,000000,18.952,19.1989,18.5781,18.7808,855192.3665972,0
+MAS.US,D,19980820,000000,18.6204,18.825,18.1227,18.4966,927472.5961239,0
+MAS.US,D,19980821,000000,18.2014,18.8684,18.1581,18.8684,1209482.6002545,0
+MAS.US,D,19980824,000000,19.1162,19.1989,18.4503,18.8684,781130.0881498,0
+MAS.US,D,19980825,000000,19.0268,19.9425,19.0268,19.8176,1681361.6318331,0
+MAS.US,D,19980826,000000,20.1107,20.1107,18.7808,19.0268,6163215.6839891,0
+MAS.US,D,19980827,000000,18.9067,19.0268,17.8737,18.0795,2185003.4235531,0
+MAS.US,D,19980828,000000,18.284,18.3302,16.8006,17.0869,1876442.6186746,0
+MAS.US,D,19980831,000000,17.0869,17.2531,15.1421,15.2257,2017443.0461706,0
+MAS.US,D,19980901,000000,15.8867,16.3048,15.1873,15.389,2347497.2111919,0
+MAS.US,D,19980902,000000,15.5592,16.2193,15.2257,15.8061,1620305.3624511,0
+MAS.US,D,19980903,000000,15.389,15.932,15.2257,15.2689,965121.30221545,0
+MAS.US,D,19980904,000000,15.2689,15.7638,15.0171,15.6841,1070254.0559696,0
+MAS.US,D,19980908,000000,16.1336,16.3048,15.2689,15.932,956767.12193571,0
+MAS.US,D,19980909,000000,16.4661,16.4661,16.0559,16.0895,1346106.6896992,0
+MAS.US,D,19980910,000000,16.1799,16.5527,15.8425,16.0559,1385663.4995125,0
+MAS.US,D,19980911,000000,16.1799,16.8793,16.1336,16.5527,1158553.4109341,0
+MAS.US,D,19980914,000000,16.6334,17.625,16.5527,17.2127,818639.52401764,0
+MAS.US,D,19980915,000000,17.2127,17.2127,16.8793,17.0416,496386.52466512,0
+MAS.US,D,19980916,000000,16.8793,17.2531,16.8369,17.0416,1456987.1357508,0
+MAS.US,D,19980917,000000,17.0416,17.4145,16.7582,17.2127,493783.0863959,0
+MAS.US,D,19980918,000000,16.961,17.0052,16.5527,16.7141,1617841.1944056,0
+MAS.US,D,19980921,000000,16.7141,16.961,16.2193,16.8369,785512.5256268,0
+MAS.US,D,19980922,000000,17.0052,17.1281,16.5881,16.6334,715003.16274007,0
+MAS.US,D,19980923,000000,16.9186,17.1666,16.5527,16.961,891197.27742076,0
+MAS.US,D,19980924,000000,17.1281,17.7056,16.6334,16.7582,946496.70536644,0
+MAS.US,D,19980925,000000,16.7582,17.625,16.7582,17.625,731573.26964684,0
+MAS.US,D,19980928,000000,17.625,18.0017,17.4145,17.7509,596322.56759051,0
+MAS.US,D,19980929,000000,17.8296,17.8737,17.0869,17.4145,561410.47056602,0
+MAS.US,D,19980930,000000,17.2531,17.2531,16.0559,16.3854,1343503.25143,0
+MAS.US,D,19981001,000000,15.7214,15.8061,14.8971,14.9777,3253343.276375,0
+MAS.US,D,19981002,000000,14.8971,15.5592,14.8971,15.3093,1884923.8703264,0
+MAS.US,D,19981005,000000,15.2257,15.389,14.6001,15.0604,1648644.3115456,0
+MAS.US,D,19981006,000000,15.0604,15.0604,14.5666,14.8509,2064397.4429753,0
+MAS.US,D,19981007,000000,14.9777,15.0171,14.3541,14.6001,2045094.7932853,0
+MAS.US,D,19981008,000000,14.6001,14.6906,13.7758,14.2283,2207593.663779,0
+MAS.US,D,19981009,000000,14.1938,14.1938,13.7354,13.9773,1246441.0546534,0
+MAS.US,D,19981012,000000,13.9773,14.726,13.9773,14.5204,2326970.610047,0
+MAS.US,D,19981013,000000,14.5204,14.6001,14.0699,14.5666,2176923.7174368,0
+MAS.US,D,19981014,000000,14.5942,14.971,14.3915,14.7624,2662772.467366,0
+MAS.US,D,19981015,000000,14.7624,15.5936,14.7624,15.4736,2233052.6672988,0
+MAS.US,D,19981016,000000,15.9704,16.5881,15.7992,16.5527,2372007.7539913,0
+MAS.US,D,19981019,000000,16.6334,17.5463,16.5075,17.5029,1336104.6478675,0
+MAS.US,D,19981020,000000,17.8373,18.7139,17.8373,18.7139,1232068.7741964,0
+MAS.US,D,19981021,000000,18.7139,18.7139,17.6702,17.9181,594953.24648601,0
+MAS.US,D,19981022,000000,17.9181,18.2565,17.798,18.2083,627122.63501759,0
+MAS.US,D,19981023,000000,17.9634,18.2565,17.6702,18.1305,692835.81604012,0
+MAS.US,D,19981026,000000,18.1305,18.6264,17.9634,18.4582,831782.77016475,0
+MAS.US,D,19981027,000000,18.6264,18.6264,18.0066,18.3785,784553.89919654,0
+MAS.US,D,19981028,000000,18.2083,18.2565,17.7125,18.044,794957.48656366,0
+MAS.US,D,19981029,000000,18.3785,18.587,18.1719,18.587,1207014.3659251,0
+MAS.US,D,19981030,000000,18.8772,18.9204,18.6264,18.7513,1396478.7981247,0
+MAS.US,D,19981102,000000,18.9204,19.5047,18.8397,19.4153,1655898.5620295,0
+MAS.US,D,19981103,000000,19.3789,19.4595,18.8772,18.9204,1163342.4768014,0
+MAS.US,D,19981104,000000,18.9972,19.7959,18.9204,19.4595,1311468.0502672,0
+MAS.US,D,19981105,000000,19.5047,19.9572,19.3789,19.9209,1882191.3275432,0
+MAS.US,D,19981106,000000,19.9572,20.5416,19.7959,20.3715,1469446.2296312,0
+MAS.US,D,19981109,000000,20.5416,20.5416,19.5047,20.0823,927199.1385314,0
+MAS.US,D,19981110,000000,19.4595,19.7536,18.8397,18.9204,583726.23662844,0
+MAS.US,D,19981111,000000,18.9972,19.3789,18.6696,18.6696,664219.34306923,0
+MAS.US,D,19981112,000000,18.7139,19.2146,18.6696,19.2146,696801.45941702,0
+MAS.US,D,19981113,000000,19.3366,19.3789,18.7955,18.9972,530064.50452491,0
+MAS.US,D,19981116,000000,19.1693,19.8313,19.1693,19.5047,334988.6005383,0
+MAS.US,D,19981117,000000,19.7536,19.9209,19.2904,19.5411,601524.36127407,0
+MAS.US,D,19981118,000000,19.255,19.2904,18.9204,19.0866,524588.23667786,0
+MAS.US,D,19981119,000000,19.1251,19.5834,18.8772,19.2904,802212.75361847,0
+MAS.US,D,19981120,000000,19.3366,19.7536,19.2904,19.6641,1030284.51834,0
+MAS.US,D,19981123,000000,19.9209,20.2494,19.7959,20.2051,794686.0621131,0
+MAS.US,D,19981124,000000,20.2051,20.4177,19.8756,19.9572,1330771.7165281,0
+MAS.US,D,19981125,000000,19.9572,20.0429,19.1693,19.7105,1398670.5251487,0
+MAS.US,D,19981127,000000,19.8756,20.0429,19.8313,19.8756,530339.99525936,0
+MAS.US,D,19981130,000000,19.7959,19.8756,19.1251,19.2146,973610.68643498,0
+MAS.US,D,19981201,000000,19.2904,19.4153,19.0415,19.0866,1319679.9106104,0
+MAS.US,D,19981202,000000,19.255,19.3366,18.5053,18.9628,1255063.6096708,0
+MAS.US,D,19981203,000000,18.9628,18.9972,18.3382,18.3785,871892.59458889,0
+MAS.US,D,19981204,000000,18.6264,18.9628,18.5053,18.5477,497346.16766635,0
+MAS.US,D,19981207,000000,18.587,18.7955,18.2998,18.587,1148288.0772197,0
+MAS.US,D,19981208,000000,18.6264,18.9628,18.6264,18.6696,1023301.6923067,0
+MAS.US,D,19981209,000000,18.7955,18.7955,18.3785,18.6264,1024672.0299822,0
+MAS.US,D,19981210,000000,18.7139,18.7955,18.4582,18.4582,1227688.3698614,0
+MAS.US,D,19981211,000000,18.4582,18.4582,18.1305,18.2565,1403734.0651796,0
+MAS.US,D,19981214,000000,18.1305,18.1719,17.7577,17.8373,1087780.7561646,0
+MAS.US,D,19981215,000000,18.044,18.044,17.4646,17.6318,1804295.5599459,0
+MAS.US,D,19981216,000000,17.7125,18.2083,17.5029,18.0873,1681222.3616094,0
+MAS.US,D,19981217,000000,17.798,18.1305,17.7577,18.0066,1473276.6690683,0
+MAS.US,D,19981218,000000,17.798,17.9634,17.7125,17.798,2005260.4595956,0
+MAS.US,D,19981221,000000,18.6264,18.9204,17.7577,17.9181,1572803.0338904,0
+MAS.US,D,19981222,000000,18.6264,19.255,18.5477,18.8772,2083150.1277672,0
+MAS.US,D,19981223,000000,18.7955,19.2904,18.7513,19.255,1307637.6108301,0
+MAS.US,D,19981224,000000,19.255,19.2904,19.1251,19.1693,379204.355134,0
+MAS.US,D,19981228,000000,19.2904,19.4595,19.0415,19.255,933634.03280868,0
+MAS.US,D,19981229,000000,19.1251,19.6248,19.1251,19.4595,717063.75210817,0
+MAS.US,D,19981230,000000,19.2904,19.6248,19.2904,19.5834,548954.42639862,0
+MAS.US,D,19981231,000000,19.8313,19.8313,19.1251,19.1251,891197.27742076,0
+MAS.US,D,19990104,000000,19.2904,19.2904,18.6696,18.7513,1360065.225769,0
+MAS.US,D,19990105,000000,18.7955,19.1251,18.6264,18.8772,831375.12520341,0
+MAS.US,D,19990106,000000,18.7444,19.3651,18.7444,19.1625,1108310.4070225,0
+MAS.US,D,19990107,000000,19.1162,19.2067,18.9155,19.0719,1235900.2302046,0
+MAS.US,D,19990108,000000,19.3651,19.8707,19.0719,19.8707,3028559.1021895,0
+MAS.US,D,19990111,000000,19.7881,20.0359,19.6562,19.913,3945764.3314571,0
+MAS.US,D,19990112,000000,19.8255,19.8707,19.3277,19.7881,1774997.9844211,0
+MAS.US,D,19990113,000000,19.7881,19.7881,19.2402,19.3651,1437956.9270825,0
+MAS.US,D,19990114,000000,19.2402,19.2844,18.284,18.3657,1456855.9980949,0
+MAS.US,D,19990115,000000,18.9155,19.2067,18.5781,19.2067,1190173.8511387,0
+MAS.US,D,19990119,000000,19.2067,19.2844,18.6558,18.9155,1127339.5991198,0
+MAS.US,D,19990120,000000,19.0335,19.2844,18.6971,19.0719,1537480.2421917,0
+MAS.US,D,19990121,000000,19.3277,19.6178,18.9893,19.498,1292847.5197021,0
+MAS.US,D,19990122,000000,19.498,20.3252,19.2067,20.0823,1018787.1006028,0
+MAS.US,D,19990125,000000,19.9907,20.5338,19.8707,19.8707,1460546.1507374,0
+MAS.US,D,19990126,000000,19.8707,20.4993,19.8707,20.3252,856423.43404899,0
+MAS.US,D,19990127,000000,20.4098,20.8721,20.4098,20.5338,1019876.864689,0
+MAS.US,D,19990128,000000,20.3715,21.0817,20.3715,21.0817,1344049.1500441,0
+MAS.US,D,19990129,000000,21.2488,21.665,20.8721,21.5381,1121591.9068222,0
+MAS.US,D,19990201,000000,21.5794,21.6237,21.0365,21.121,731573.26964684,0
+MAS.US,D,19990202,000000,20.9568,21.6237,20.7886,21.5381,1042742.5956494,0
+MAS.US,D,19990203,000000,21.2852,21.4545,20.8721,21.4545,1287919.183611,0
+MAS.US,D,19990204,000000,21.4977,21.6237,21.0365,21.2056,1230424.9789285,0
+MAS.US,D,19990205,000000,21.1624,21.4093,21.0817,21.0817,770592.31341387,0
+MAS.US,D,19990208,000000,20.9568,21.121,20.2051,20.5338,610967.28906897,0
+MAS.US,D,19990209,000000,20.4541,20.4541,19.8255,19.913,1232472.3528739,0
+MAS.US,D,19990210,000000,19.8255,20.1186,19.498,19.6178,1020837.5242612,0
+MAS.US,D,19990211,000000,19.8707,20.4098,19.7881,20.3715,781402.52917133,0
+MAS.US,D,19990212,000000,20.2051,20.5338,19.6562,20.4993,905707.81153041,0
+MAS.US,D,19990216,000000,20.8721,20.9951,20.0359,20.4541,720350.32607317,0
+MAS.US,D,19990217,000000,20.4541,20.7443,19.2844,19.2844,925007.4115074,0
+MAS.US,D,19990218,000000,19.6562,19.6562,18.825,18.8684,1509554.0209134,0
+MAS.US,D,19990219,000000,19.0335,19.9494,18.6558,19.5334,2146534.344684,0
+MAS.US,D,19990222,000000,19.6178,20.1186,19.5776,19.9494,1675338.4488011,0
+MAS.US,D,19990223,000000,19.913,19.913,19.4527,19.6178,1393748.2884836,0
+MAS.US,D,19990224,000000,19.7468,19.913,18.825,18.9155,1395106.4273074,0
+MAS.US,D,19990225,000000,18.952,19.1162,17.1124,18.1945,3254433.0404612,0
+MAS.US,D,19990226,000000,18.1581,18.1581,17.2393,17.5315,2552296.6165627,0
+MAS.US,D,19990301,000000,17.6987,17.9487,17.2393,17.8246,2253043.5355394,0
+MAS.US,D,19990302,000000,18.1945,18.284,17.866,18.1581,2264817.4605821,0
+MAS.US,D,19990303,000000,18.0361,18.1581,17.6545,17.866,1319410.5193018,0
+MAS.US,D,19990304,000000,17.7823,17.9938,17.6131,17.9033,1147328.4342185,0
+MAS.US,D,19990305,000000,18.5339,18.5781,17.7439,18.1945,1328582.0226461,0
+MAS.US,D,19990308,000000,18.1945,18.3302,17.5315,17.9033,1143774.5020868,0
+MAS.US,D,19990309,000000,18.0361,18.1581,17.5778,17.6987,1442751.0758046,0
+MAS.US,D,19990310,000000,17.9938,17.9938,17.2393,17.2837,1674107.3813493,0
+MAS.US,D,19990311,000000,17.2837,17.6131,16.9914,17.6131,2334081.5240233,0
+MAS.US,D,19990312,000000,17.9487,18.1945,17.1577,17.2837,931169.86476317,0
+MAS.US,D,19990315,000000,17.2393,17.5778,16.9029,17.3181,1186344.4282725,0
+MAS.US,D,19990316,000000,17.2837,17.9487,17.0298,17.1124,3034309.8442,0
+MAS.US,D,19990317,000000,17.0298,17.2393,17.0298,17.0731,2072063.4047043,0
+MAS.US,D,19990318,000000,17.1577,17.6545,17.1577,17.5778,1604697.9482584,0
+MAS.US,D,19990319,000000,18.1945,18.3657,17.6131,18.2408,1683416.1217754,0
+MAS.US,D,19990322,000000,18.0361,18.3657,17.8246,18.1158,965666.18425852,0
+MAS.US,D,19990323,000000,17.866,17.9033,17.4489,17.6987,1003039.3996156,0
+MAS.US,D,19990324,000000,17.6987,17.866,17.6131,17.7823,1240966.8199483,0
+MAS.US,D,19990325,000000,17.7439,18.1945,17.6987,18.1945,1005230.1100686,0
+MAS.US,D,19990326,000000,18.1158,18.4886,17.9033,18.3657,1250139.3398636,0
+MAS.US,D,19990329,000000,18.4886,18.8684,18.4503,18.7444,1630435.4922257,0
+MAS.US,D,19990330,000000,18.5644,19.1103,18.3922,19.1103,2041809.2358912,0
+MAS.US,D,19990331,000000,19.1103,19.2343,18.6077,18.9431,2412250.7492133,0
+MAS.US,D,19990401,000000,18.8988,19.0268,18.4336,18.5644,1728865.9935358,0
+MAS.US,D,19990405,000000,18.647,19.49,18.6077,19.1103,837255.98829886,0
+MAS.US,D,19990406,000000,19.1103,19.1546,17.7666,18.102,2027845.6169666,0
+MAS.US,D,19990407,000000,18.1866,18.1866,17.7666,18.0214,1783491.4349245,0
+MAS.US,D,19990408,000000,18.102,18.1434,17.9791,18.1434,1124876.4476453,0
+MAS.US,D,19990409,000000,18.1434,18.1434,16.9343,17.7666,3224596.6823192,0
+MAS.US,D,19990412,000000,17.8523,18.5644,17.7666,18.4336,1777190.728016,0
+MAS.US,D,19990413,000000,18.2712,18.6077,18.102,18.3598,1005913.2457644,0
+MAS.US,D,19990414,000000,18.4336,19.191,18.3598,19.0268,1042054.3770987,0
+MAS.US,D,19990415,000000,19.9052,21.7093,19.7389,20.9498,3529465.3014134,0
+MAS.US,D,19990416,000000,20.9951,20.9951,20.3193,20.4541,1946258.6801558,0
+MAS.US,D,19990419,000000,21.6237,21.6237,20.826,21.4545,1995812.4489458,0
+MAS.US,D,19990420,000000,20.9498,20.9498,20.155,20.3635,2266731.6637296,0
+MAS.US,D,19990421,000000,20.6577,20.6577,20.3635,20.5338,1169232.4890356,0
+MAS.US,D,19990422,000000,20.4098,20.4098,19.49,19.7389,1400451.5574986,0
+MAS.US,D,19990423,000000,19.7389,19.7389,19.1103,19.1103,1648096.3797896,0
+MAS.US,D,19990426,000000,19.3592,19.3592,18.7286,19.0642,1343773.6593095,0
+MAS.US,D,19990427,000000,19.3592,19.9494,19.3199,19.6562,3229795.4262899,0
+MAS.US,D,19990428,000000,19.6562,20.8721,19.6562,19.9494,1004139.3294115,0
+MAS.US,D,19990429,000000,20.1186,20.5338,20.0281,20.1186,986202.95111316,0
+MAS.US,D,19990430,000000,20.1983,20.3635,19.191,19.6937,1072032.0386063,0
+MAS.US,D,19990503,000000,19.6562,20.9124,19.3199,20.7806,1665070.0653738,0
+MAS.US,D,19990504,000000,20.7806,20.7806,20.1186,20.6212,1113108.6220286,0
+MAS.US,D,19990505,000000,20.7443,21.2852,20.579,21.1624,1200171.8266863,0
+MAS.US,D,19990506,000000,20.7806,21.3325,20.6212,21.2852,1532966.6670587,0
+MAS.US,D,19990507,000000,21.4171,21.5381,20.9498,21.5381,1612364.9265585,0
+MAS.US,D,19990510,000000,21.121,21.5873,21.121,21.4545,1843172.2837761,0
+MAS.US,D,19990511,000000,21.5873,21.6237,21.4545,21.5381,1446999.3259128,0
+MAS.US,D,19990512,000000,21.4977,21.5381,21.121,21.2056,1539265.3408253,0
+MAS.US,D,19990513,000000,21.4545,21.4545,20.9951,21.0817,852042.01314297,0
+MAS.US,D,19990514,000000,20.7806,20.9124,20.3193,20.4914,959916.45881897,0
+MAS.US,D,19990517,000000,19.8255,20.1186,18.8614,19.3592,1790739.5859824,0
+MAS.US,D,19990518,000000,19.9839,19.9839,18.773,18.8988,1419203.2257195,0
+MAS.US,D,19990519,000000,19.1546,19.4457,18.9431,19.3592,812891.83172005,0
+MAS.US,D,19990520,000000,19.191,19.9839,19.1546,19.6562,1188260.6645621,0
+MAS.US,D,19990521,000000,19.6937,19.7389,18.8988,19.49,1214816.5481648,0
+MAS.US,D,19990524,000000,19.7389,19.8638,19.5697,19.6562,955945.7325872,0
+MAS.US,D,19990525,000000,19.6562,19.8638,19.5244,19.5697,1382653.4328529,0
+MAS.US,D,19990526,000000,19.5697,19.6121,18.773,19.5244,1180870.1935674,0
+MAS.US,D,19990527,000000,19.3592,19.3592,18.5644,18.647,1528172.5183365,0
+MAS.US,D,19990528,000000,18.773,19.3199,18.773,19.1546,1079565.8461084,0
+MAS.US,D,19990601,000000,19.3592,19.8638,19.0642,19.7389,923092.19178885,0
+MAS.US,D,19990602,000000,19.6562,20.2868,19.5697,20.1983,1912575.6174412,0
+MAS.US,D,19990603,000000,20.0281,20.0743,19.7389,19.8638,1169916.6413024,0
+MAS.US,D,19990604,000000,19.7812,20.4541,19.7812,20.3193,1140071.1340216,0
+MAS.US,D,19990607,000000,20.2416,20.7806,20.1186,20.7806,953347.37717287,0
+MAS.US,D,19990608,000000,20.6212,20.9951,20.5338,20.826,1822915.0739399,0
+MAS.US,D,19990609,000000,20.4098,20.9124,20.4098,20.8721,813985.66209009,0
+MAS.US,D,19990610,000000,20.7806,20.7806,20.0281,20.3193,1448639.0548969,0
+MAS.US,D,19990611,000000,20.4914,20.6577,20.2868,20.5338,856700.9579254,0
+MAS.US,D,19990614,000000,20.5338,20.5338,20.2868,20.4541,547174.41061986,0
+MAS.US,D,19990615,000000,20.5338,20.579,19.4457,19.4457,918988.29475925,0
+MAS.US,D,19990616,000000,20.1186,20.1983,19.8638,19.9052,931441.28921372,0
+MAS.US,D,19990617,000000,19.9494,20.2416,19.7812,20.1186,995238.23394673,0
+MAS.US,D,19990618,000000,19.9052,20.1186,19.1103,19.2343,1499018.2793194,0
+MAS.US,D,19990621,000000,19.3199,19.6121,19.2765,19.4015,631772.43066124,0
+MAS.US,D,19990622,000000,19.4015,19.6562,19.2765,19.4015,615759.40464925,0
+MAS.US,D,19990623,000000,19.2765,19.5244,19.1103,19.3592,592758.4697491,0
+MAS.US,D,19990624,000000,19.5244,19.5244,18.8182,18.8988,584818.03385653,0
+MAS.US,D,19990625,000000,18.9431,19.191,18.7286,18.773,695840.79984482,0
+MAS.US,D,19990628,000000,18.9835,19.2343,18.6077,18.7286,959092.01975754,0
+MAS.US,D,19990629,000000,19.1103,19.2765,18.6903,18.8614,898178.07031209,0
+MAS.US,D,19990630,000000,18.9431,19.5697,18.7286,19.3592,1738310.9544727,0
+MAS.US,D,19990701,000000,19.5244,20.155,19.2765,20.155,1945842.9026267,0
+MAS.US,D,19990702,000000,20.1186,20.155,19.9052,20.1186,943217.24739826,0
+MAS.US,D,19990706,000000,20.0743,20.155,19.9494,20.0281,905570.57444867,0
+MAS.US,D,19990707,000000,20.1186,20.155,19.7812,20.0281,662307.17306361,0
+MAS.US,D,19990708,000000,19.6937,19.9494,19.49,19.7389,856558.63798878,0
+MAS.US,D,19990709,000000,19.3592,19.7389,19.3199,19.5244,1400730.0979459,0
+MAS.US,D,19990712,000000,19.9494,19.9839,19.0642,19.191,809331.80016253,0
+MAS.US,D,19990713,000000,19.191,19.3592,18.9835,19.2343,1749675.2014119,0
+MAS.US,D,19990714,000000,19.5205,20.1904,19.2264,19.8983,2974895.336944,0
+MAS.US,D,19990715,000000,20.0202,20.1107,19.6051,19.6051,1580876.6405808,0
+MAS.US,D,19990716,000000,19.6868,20.2337,19.6395,20.1904,1136378.9482372,0
+MAS.US,D,19990719,000000,20.1904,20.7383,20.1904,20.7383,1312979.6913084,0
+MAS.US,D,19990720,000000,20.5701,20.6931,20.3567,20.4472,1139934.913511,0
+MAS.US,D,19990721,000000,20.5278,20.5278,20.2799,20.4914,943352.45133805,0
+MAS.US,D,19990722,000000,20.4914,20.4914,20.155,20.3567,1233440.1284429,0
+MAS.US,D,19990723,000000,20.4914,20.826,20.4019,20.7806,1780605.389924,0
+MAS.US,D,19990726,000000,20.6931,21.0305,20.4914,20.6164,2210599.6641547,0
+MAS.US,D,19990727,000000,20.6164,20.9498,20.1904,20.826,1434537.1823197,0
+MAS.US,D,19990728,000000,20.7806,21.2056,20.6931,21.2056,853412.35081845,0
+MAS.US,D,19990729,000000,20.9498,21.0305,20.4914,20.9498,1491758.9459807,0
+MAS.US,D,19990730,000000,20.8643,20.9498,19.8107,20.0202,726643.91698482,0
+MAS.US,D,19990802,000000,20.3193,20.4914,19.8983,20.155,992360.32151403,0
+MAS.US,D,19990803,000000,20.155,20.155,19.6051,19.7723,1457128.4391165,0
+MAS.US,D,19990804,000000,19.7723,20.2799,19.733,20.0202,879286.11529643,0
+MAS.US,D,19990805,000000,20.3193,20.4472,19.7723,20.1107,840131.86758961,0
+MAS.US,D,19990806,000000,19.9425,20.2337,19.733,19.9425,785923.22030104,0
+MAS.US,D,19990809,000000,19.9425,20.0202,19.6051,19.8107,1132680.663027,0
+MAS.US,D,19990810,000000,19.6868,19.6868,19.2264,19.4763,916657.29751156,0
+MAS.US,D,19990811,000000,19.5205,19.733,19.3041,19.5205,683524.02590112,0
+MAS.US,D,19990812,000000,19.4763,19.6051,19.2264,19.3504,968127.30259112,0
+MAS.US,D,19990813,000000,19.3946,20.0202,19.3946,19.7723,876415.31886055,0
+MAS.US,D,19990816,000000,19.7723,19.855,19.4763,19.7723,315409.44354293,0
+MAS.US,D,19990817,000000,19.7723,19.8107,19.4763,19.6395,505148.34990619,0
+MAS.US,D,19990818,000000,19.6051,19.6395,19.3946,19.5205,991266.491144,0
+MAS.US,D,19990819,000000,19.1025,19.6051,19.0119,19.6051,693652.12253376,0
+MAS.US,D,19990820,000000,19.5205,19.5628,19.2264,19.2677,1101463.8014999,0
+MAS.US,D,19990823,000000,19.3504,19.8107,19.3504,19.7723,1401270.9137051,0
+MAS.US,D,19990824,000000,19.7723,20.0656,19.733,19.8983,454087.00635894,0
+MAS.US,D,19990825,000000,19.8983,20.1904,19.7723,20.1904,984831.5968667,0
+MAS.US,D,19990826,000000,20.155,20.2337,19.8107,19.8983,1691763.1860583,0
+MAS.US,D,19990827,000000,19.9425,20.0656,19.6868,19.7723,429717.76692526,0
+MAS.US,D,19990830,000000,19.6868,19.8107,19.3946,19.4763,553741.45912401,0
+MAS.US,D,19990831,000000,19.4763,19.4763,18.9696,19.0572,571816.09107508,0
+MAS.US,D,19990901,000000,19.1409,20.1107,19.0572,19.5628,4239267.6870408,0
+MAS.US,D,19990902,000000,19.6868,20.9498,19.5628,20.8643,11007015.765821,0
+MAS.US,D,19990903,000000,21.121,21.8322,20.826,21.8322,2068370.2023489,0
+MAS.US,D,19990907,000000,21.665,21.7093,21.1624,21.4977,1739406.8179847,0
+MAS.US,D,19990908,000000,21.3325,21.5381,21.2056,21.4977,1239320.9915384,0
+MAS.US,D,19990909,000000,21.2056,21.3325,20.9951,21.1624,1162522.1040238,0
+MAS.US,D,19990910,000000,21.4093,21.4545,21.121,21.3749,1454799.4750108,0
+MAS.US,D,19990913,000000,21.242,22.5945,21.1624,22.5494,2057552.8705947,0
+MAS.US,D,19990914,000000,22.5494,22.6732,22.2169,22.5051,1726948.7406753,0
+MAS.US,D,19990915,000000,22.5051,22.6732,22.1243,22.384,1814974.6380473,0
+MAS.US,D,19990916,000000,22.2169,22.2169,21.4545,21.665,1296955.4830156,0
+MAS.US,D,19990917,000000,21.5794,22.0025,21.4977,21.6237,1897248.7768379,0
+MAS.US,D,19990920,000000,21.6237,22.0025,21.3749,21.9128,707758.06139501,0
+MAS.US,D,19990921,000000,21.8322,21.8775,21.2056,21.4093,491183.71441059,0
+MAS.US,D,19990922,000000,21.4093,21.9572,21.3749,21.6237,1134186.2046424,0
+MAS.US,D,19990923,000000,21.7093,21.9128,21.3325,21.4977,2298900.0356902,0
+MAS.US,D,19990924,000000,21.242,21.3749,20.4019,20.5701,1087641.4859408,0
+MAS.US,D,19990927,000000,20.8643,20.8643,20.4019,20.4019,880515.14960625,0
+MAS.US,D,19990928,000000,20.2799,20.2799,19.6395,20.0202,1500795.2453852,0
+MAS.US,D,19990929,000000,19.8983,20.0656,19.4379,19.733,803716.26209179,0
+MAS.US,D,19990930,000000,19.8107,20.9951,19.6051,20.8643,2387610.085329,0
+MAS.US,D,19991001,000000,20.8643,21.0305,20.4472,20.9951,1312289.4396157,0
+MAS.US,D,19991004,000000,20.9498,21.3749,20.826,21.242,603849.25909589,0
+MAS.US,D,19991005,000000,21.1624,21.3325,19.855,19.9425,1897108.4900432,0
+MAS.US,D,19991006,000000,20.5701,20.5701,19.9839,20.1107,1308455.9504656,0
+MAS.US,D,19991007,000000,19.9839,20.3567,19.855,20.1904,1456712.6615874,0
+MAS.US,D,19991008,000000,20.3567,20.4914,20.155,20.1904,1072994.7313205,0
+MAS.US,D,19991011,000000,20.0656,21.2056,20.0656,20.7806,1054786.9285715,0
+MAS.US,D,19991012,000000,20.4472,20.6931,20.1904,20.1904,695154.6144361,0
+MAS.US,D,19991013,000000,19.9839,20.1107,19.5628,19.5628,1219884.1544796,0
+MAS.US,D,19991014,000000,19.5628,19.733,19.2677,19.6051,1766100.9552402,0
+MAS.US,D,19991015,000000,19.7723,20.1904,19.0119,19.6868,1680264.7517502,0
+MAS.US,D,19991018,000000,19.3946,19.8107,18.9696,19.2677,1404140.6935699,0
+MAS.US,D,19991019,000000,19.2677,19.6051,19.1409,19.185,941299.99453775,0
+MAS.US,D,19991020,000000,19.4379,19.855,19.0572,19.3041,1420297.0560896,0
+MAS.US,D,19991021,000000,19.2677,19.3041,18.8457,19.1025,2061795.021277,0
+MAS.US,D,19991022,000000,19.185,19.4763,19.0572,19.3504,1236175.720939,0
+MAS.US,D,19991025,000000,19.185,19.3504,18.8909,18.9362,1138571.6918322,0
+MAS.US,D,19991026,000000,18.8909,19.1025,18.465,18.465,1319542.6735285,0
+MAS.US,D,19991027,000000,18.7601,19.2264,18.5477,18.7601,1469719.6872237,0
+MAS.US,D,19991028,000000,19.6868,19.9839,19.5205,19.9425,1350619.2482611,0
+MAS.US,D,19991029,000000,19.9839,21.0817,19.9839,20.6212,1885609.0391641,0
+MAS.US,D,19991101,000000,20.5338,20.9124,19.8983,20.2416,710353.36709642,0
+MAS.US,D,19991102,000000,20.2799,20.7443,20.2416,20.4914,1520643.7936892,0
+MAS.US,D,19991103,000000,20.3635,20.8721,20.2799,20.8347,1973227.2915749,0
+MAS.US,D,19991104,000000,20.6989,20.7443,19.9425,19.9839,929937.78074039,0
+MAS.US,D,19991105,000000,20.1107,20.6212,20.0281,20.0743,1101606.1214365,0
+MAS.US,D,19991108,000000,19.8983,20.2651,19.8638,20.1983,793727.43568285,0
+MAS.US,D,19991109,000000,20.1983,20.3635,19.8638,19.9425,795367.16466694,0
+MAS.US,D,19991110,000000,19.2677,19.9839,19.2264,19.9839,803173.41319067,0
+MAS.US,D,19991111,000000,19.8176,20.3635,19.6868,20.1983,1003727.6181663,0
+MAS.US,D,19991112,000000,20.2799,20.4914,19.5205,19.8638,1361711.0541789,0
+MAS.US,D,19991115,000000,19.0119,19.5628,18.9696,19.5628,1111462.7936186,0
+MAS.US,D,19991117,000000,19.3504,19.6051,19.2677,19.4379,1699569.4345821,0
+MAS.US,D,19991118,000000,19.4379,19.5628,19.0946,19.185,1044929.2398184,0
+MAS.US,D,19991119,000000,18.9284,19.0119,18.2565,18.2998,1786226.0108496,0
+MAS.US,D,19991122,000000,17.8296,18.4189,17.8296,18.2565,3052790.0879704,0
+MAS.US,D,19991123,000000,18.4189,18.5113,18.0017,18.044,1394286.0545298,0
+MAS.US,D,19991124,000000,18.044,18.163,17.3623,17.4961,1804976.6624997,0
+MAS.US,D,19991126,000000,16.5597,17.5315,16.5212,17.4065,607823.03504059,0
+MAS.US,D,19991129,000000,17.4065,17.7902,16.9029,17.5778,2581319.717924,0
+MAS.US,D,19991130,000000,17.5315,17.7902,16.9029,17.1498,1757743.7252475,0
+MAS.US,D,19991201,000000,16.6029,17.3268,16.3127,16.5212,2669345.615296,0
+MAS.US,D,19991202,000000,17.4065,17.4065,16.5597,16.5597,2267548.9867942,0
+MAS.US,D,19991203,000000,16.479,17.1498,15.9704,16.7366,4391365.0033094,0
+MAS.US,D,19991206,000000,16.479,16.9029,16.2674,16.2674,3481817.6032031,0
+MAS.US,D,19991207,000000,16.8163,16.8163,16.0982,16.0982,1901763.3685418,0
+MAS.US,D,19991208,000000,16.1425,16.2271,15.5523,15.5523,2811163.3658565,0
+MAS.US,D,19991209,000000,15.2099,15.8867,15.2099,15.5523,2563522.6098494,0
+MAS.US,D,19991210,000000,15.5523,16.0136,15.3388,15.9704,2339966.4534027,0
+MAS.US,D,19991213,000000,16.1425,16.355,15.8425,16.0982,2351196.5129731,0
+MAS.US,D,19991214,000000,16.3127,16.9029,16.1799,16.3127,3115897.7975818,0
+MAS.US,D,19991215,000000,16.3127,17.1124,16.2674,16.9029,2170764.313894,0
+MAS.US,D,19991216,000000,16.9029,17.2837,16.8163,16.9403,2093145.0536019,0
+MAS.US,D,19991217,000000,16.9403,17.9544,16.9403,17.6623,3313167.4617344,0
+MAS.US,D,19991220,000000,17.5315,17.6623,16.5597,16.6471,1343503.25143,0
+MAS.US,D,19991221,000000,16.8163,17.0298,16.1799,16.2674,1823187.5149615,0
+MAS.US,D,19991222,000000,16.2674,16.3944,15.7992,16.0559,1447952.8694883,0
+MAS.US,D,19991223,000000,16.2271,16.7366,16.1425,16.6471,1137612.048831,0
+MAS.US,D,19991227,000000,16.1425,16.9403,16.1425,16.6914,1095719.1589152,0
+MAS.US,D,19991228,000000,16.6471,16.7366,16.3127,16.3127,1572528.5597269,0
+MAS.US,D,19991229,000000,16.5597,17.0731,16.479,16.9403,826032.02815422,0
+MAS.US,D,19991230,000000,16.9029,17.5778,16.9029,17.4065,1136104.4740738,0
+MAS.US,D,19991231,000000,16.9826,17.3268,16.9403,17.1498,685575.46613043,0
+MAS.US,D,20000103,000000,17.0731,17.1498,16.7366,17.0298,2258925.4152059,0
+MAS.US,D,20000104,000000,16.479,16.9403,15.7214,16.6029,2233879.1395022,0
+MAS.US,D,20000105,000000,16.6029,16.7288,15.7943,15.9261,1401544.3712976,0
+MAS.US,D,20000106,000000,16.0895,16.2193,15.5808,16.0895,2111626.3139434,0
+MAS.US,D,20000107,000000,16.3048,17.1124,16.1336,16.6855,1944205.2067846,0
+MAS.US,D,20000110,000000,16.6029,16.6471,15.9704,16.2193,1487791.2694618,0
+MAS.US,D,20000111,000000,16.0501,16.4376,15.8789,15.8789,791533.67551691,0
+MAS.US,D,20000112,000000,15.9704,16.2193,15.5396,15.6221,1555827.3151643,0
+MAS.US,D,20000113,000000,15.8789,16.1336,15.5022,15.5808,1864115.6790212,0
+MAS.US,D,20000114,000000,15.5022,15.7943,14.8598,15.7146,1491898.2162044,0
+MAS.US,D,20000118,000000,15.3663,15.7943,15.1135,15.7943,1739270.5974739,0
+MAS.US,D,20000119,000000,16.472,16.472,15.7943,15.9261,2238803.4093093,0
+MAS.US,D,20000120,000000,15.9261,16.1336,15.2022,15.3663,1266291.6360992,0
+MAS.US,D,20000121,000000,15.3663,15.3663,14.5204,15.3241,2797749.7118298,0
+MAS.US,D,20000124,000000,15.0319,15.1135,13.5416,13.5416,3069624.5033309,0
+MAS.US,D,20000125,000000,14.0984,14.0984,13.1658,13.33,2871672.7200535,0
+MAS.US,D,20000126,000000,13.5416,13.5839,13.2504,13.3773,3041157.4662935,0
+MAS.US,D,20000127,000000,13.7551,14.0531,13.5013,13.9656,2271112.0680646,0
+MAS.US,D,20000128,000000,13.6744,13.9322,13.2504,13.33,1320089.5887136,0
+MAS.US,D,20000131,000000,13.33,13.7551,13.2082,13.5416,1064502.297388,0
+MAS.US,D,20000201,000000,13.5013,13.7984,13.33,13.7551,1470813.5175938,0
+MAS.US,D,20000202,000000,13.7551,13.7984,13.2504,13.5839,1324475.0759035,0
+MAS.US,D,20000203,000000,13.6301,14.0079,12.9514,13.0753,2213068.9150551,0
+MAS.US,D,20000204,000000,13.1658,13.2504,12.3169,12.5746,2769411.7793064,0
+MAS.US,D,20000207,000000,12.5746,12.7821,12.2275,12.7399,1730371.5351511,0
+MAS.US,D,20000208,000000,12.6957,13.0753,12.2275,12.4379,1834276.2711663,0
+MAS.US,D,20000209,000000,12.1064,12.2726,12.016,12.1398,2659211.4192376,0
+MAS.US,D,20000210,000000,12.1841,12.1841,11.7611,11.7611,2634706.9758641,0
+MAS.US,D,20000211,000000,11.8949,11.9283,11.5939,11.7159,3317684.0865802,0
+MAS.US,D,20000214,000000,12.0591,12.7399,11.7611,12.6533,2152833.0184506,0
+MAS.US,D,20000215,000000,12.9081,13.4658,12.5294,13.33,2129836.1498343,0
+MAS.US,D,20000216,000000,13.33,13.7984,13.2504,13.5839,2435522.0919929,0
+MAS.US,D,20000217,000000,13.4207,14.307,13.33,14.0531,3120686.8634491,0
+MAS.US,D,20000218,000000,13.9322,13.9322,13.2839,13.4658,2180346.5119126,0
+MAS.US,D,20000222,000000,12.8195,13.2839,12.8195,12.8648,2462352.4497593,0
+MAS.US,D,20000223,000000,12.8195,13.0311,12.6957,12.7399,2290413.7011835,0
+MAS.US,D,20000224,000000,12.8648,12.8648,12.3966,12.6957,1296684.0585651,0
+MAS.US,D,20000225,000000,12.5294,12.7399,12.2726,12.5294,1742694.4085206,0
+MAS.US,D,20000228,000000,12.7399,12.7399,12.2726,12.2726,1719828.6775603,0
+MAS.US,D,20000229,000000,12.3169,12.6957,12.1398,12.1398,3410634.2537594,0
+MAS.US,D,20000301,000000,12.0591,12.6533,12.0591,12.3553,3006383.6229217,0
+MAS.US,D,20000302,000000,12.3553,12.4379,12.1841,12.3169,2607190.4326891,0
+MAS.US,D,20000303,000000,11.9283,12.3553,11.9283,11.9697,1572528.5597269,0
+MAS.US,D,20000306,000000,12.0591,12.1398,11.6716,11.8496,1371014.7117501,0
+MAS.US,D,20000307,000000,12.0591,12.4842,11.9283,12.3169,1747479.4081041,0
+MAS.US,D,20000308,000000,11.8949,13.2504,11.8034,12.9081,2109572.8405721,0
+MAS.US,D,20000309,000000,12.3966,12.8195,12.2275,12.3966,2089997.7498608,0
+MAS.US,D,20000310,000000,12.3966,12.8648,12.1398,12.4842,1108727.2011225,0
+MAS.US,D,20000313,000000,12.3169,13.0753,12.3169,12.8195,1380460.6892579,0
+MAS.US,D,20000314,000000,12.5746,12.7399,11.9283,12.5746,2147627.1584831,0
+MAS.US,D,20000315,000000,12.607,13.4207,12.016,13.1215,1873151.9784257,0
+MAS.US,D,20000316,000000,13.4658,15.0319,13.3773,14.6906,4393418.4766806,0
+MAS.US,D,20000317,000000,14.7772,15.1135,14.0531,14.9463,3039101.9597804,0
+MAS.US,D,20000320,000000,14.9463,15.4126,14.7309,15.2474,2174050.8878589,0
+MAS.US,D,20000321,000000,15.0771,15.5396,14.6906,15.1578,1883148.9374025,0
+MAS.US,D,20000322,000000,15.1578,15.3241,14.5204,14.7772,1643852.1959653,0
+MAS.US,D,20000323,000000,14.7772,15.9704,14.6493,15.4579,1341995.6766727,0
+MAS.US,D,20000324,000000,15.5022,16.1336,15.4126,15.7569,1513526.7802871,0
+MAS.US,D,20000327,000000,15.6221,15.6694,15.0319,15.3024,1041643.6824245,0
+MAS.US,D,20000328,000000,15.2876,15.5808,14.6906,14.9463,1372797.7772418,0
+MAS.US,D,20000329,000000,15.1135,15.2876,14.6906,14.7309,1260814.3516813,0
+MAS.US,D,20000330,000000,14.7772,15.2022,14.6906,14.7772,1024672.0299822,0
+MAS.US,D,20000331,000000,14.9463,15.5396,13.9322,13.9322,1916548.3768149,0
+MAS.US,D,20000403,000000,14.5204,15.6221,14.5204,15.2876,1617430.4997313,0
+MAS.US,D,20000404,000000,15.2876,16.0501,14.6089,14.9463,3072230.9913131,0
+MAS.US,D,20000405,000000,14.9463,15.5022,14.904,15.2808,940067.910515,0
+MAS.US,D,20000406,000000,15.4579,15.5022,14.6493,15.0231,1234125.2972807,0
+MAS.US,D,20000407,000000,14.8598,15.2808,14.6493,14.904,1550352.0638881,0
+MAS.US,D,20000410,000000,14.904,15.2385,14.7702,14.7702,1540495.3917061,0
+MAS.US,D,20000411,000000,14.904,15.7146,14.8116,15.5808,1355001.6857381,0
+MAS.US,D,20000412,000000,17.0799,17.3338,16.479,16.8242,3347388.2904953,0
+MAS.US,D,20000413,000000,16.8242,17.0347,16.4376,16.5212,1603602.0847465,0
+MAS.US,D,20000414,000000,16.4376,16.479,15.5022,16.0136,3287154.4270327,0
+MAS.US,D,20000417,000000,16.0136,16.0136,15.1578,15.5396,2041950.5392569,0
+MAS.US,D,20000418,000000,15.5396,15.5396,14.9463,15.2022,1108451.7103881,0
+MAS.US,D,20000419,000000,15.5396,15.5396,14.904,15.4126,917344.49949126,0
+MAS.US,D,20000420,000000,15.5022,15.7146,15.0231,15.2808,1003453.1440028,0
+MAS.US,D,20000424,000000,15.1135,15.4126,14.8598,15.3241,5188648.4042658,0
+MAS.US,D,20000425,000000,15.1578,15.5022,14.9463,15.0231,2399107.5030661,0
+MAS.US,D,20000426,000000,14.8598,15.5022,14.8598,15.3663,4768650.0724409,0
+MAS.US,D,20000427,000000,15.0231,15.7943,14.8598,15.6694,2145304.2938033,0
+MAS.US,D,20000428,000000,15.5022,15.9261,15.2385,15.3241,1427690.5767972,0
+MAS.US,D,20000501,000000,15.2385,15.6694,15.2022,15.4579,1587180.3972023,0
+MAS.US,D,20000502,000000,15.4579,15.5396,15.1578,15.5396,1447812.5826936,0
+MAS.US,D,20000503,000000,15.2022,15.3663,14,14.6551,1387992.4636181,0
+MAS.US,D,20000504,000000,14.9463,14.9463,14.0463,14.1357,1304486.2408049,0
+MAS.US,D,20000505,000000,14.1357,14.904,14.1357,14.5587,905428.25451205,0
+MAS.US,D,20000508,000000,14.1731,14.5135,14,14.1357,1630846.1869,0
+MAS.US,D,20000509,000000,14.0915,14.5587,14,14.3454,1511198.8327524,0
+MAS.US,D,20000510,000000,14.1731,14.5587,13.7915,13.9183,1729278.721352,0
+MAS.US,D,20000511,000000,13.9586,14.5135,13.9183,13.9586,1549390.387745,0
+MAS.US,D,20000512,000000,13.9183,14.3454,13.8732,13.939,1484366.4418441,0
+MAS.US,D,20000515,000000,14.2597,14.4702,13.8732,14.0463,1331314.5654292,0
+MAS.US,D,20000516,000000,14.2597,14.4268,14.0463,14.3,958139.49275314,0
+MAS.US,D,20000517,000000,14.1731,14.4268,13.9586,14.3,1226452.2195548,0
+MAS.US,D,20000518,000000,14.2597,14.3,13.6587,13.7049,1530911.1605456,0
+MAS.US,D,20000519,000000,13.578,13.7915,13.5348,13.578,1566777.8177164,0
+MAS.US,D,20000522,000000,13.8732,13.8732,13.4049,13.5348,737595.43610793,0
+MAS.US,D,20000523,000000,13.6144,13.8732,13.3606,13.7915,2398013.6726961,0
+MAS.US,D,20000524,000000,13.6587,13.9586,13.3223,13.4944,1706417.0566755,0
+MAS.US,D,20000525,000000,13.4049,13.7915,13.278,13.4944,1791972.6865763,0
+MAS.US,D,20000526,000000,13.6587,13.7481,13.0241,13.2346,1104615.1715251,0
+MAS.US,D,20000530,000000,13.3223,13.8358,13.3223,13.7481,1063819.1616923,0
+MAS.US,D,20000531,000000,13.3223,13.6587,13.3223,13.4294,1662607.9304702,0
+MAS.US,D,20000601,000000,13.4944,14.0915,13.4049,14.0915,1291888.8932719,0
+MAS.US,D,20000602,000000,14.8598,14.8598,14.3454,14.4702,1393880.4427104,0
+MAS.US,D,20000605,000000,14.3,14.5135,13.7915,14.1121,1052870.692282,0
+MAS.US,D,20000606,000000,14.3454,14.3454,13.9183,14,2636763.4989483,0
+MAS.US,D,20000607,000000,13.578,13.578,12.8058,12.8933,4481029.6130945,0
+MAS.US,D,20000608,000000,12.9367,12.9367,12.3808,12.6366,3206389.8961414,0
+MAS.US,D,20000609,000000,12.8058,12.9789,12.0375,12.2942,3120686.8634491,0
+MAS.US,D,20000612,000000,12.2942,12.2942,11.4808,11.9156,3253754.9876203,0
+MAS.US,D,20000613,000000,11.95,12.25,11.827,12.1291,3417206.3851184,0
+MAS.US,D,20000614,000000,12.2942,12.8933,11.9923,12.1291,4971258.7673587,0
+MAS.US,D,20000615,000000,12.1291,13.0596,12.0828,12.3808,3799287.6361141,0
+MAS.US,D,20000616,000000,12.3808,12.8264,12.3808,12.8264,2893580.8411547,0
+MAS.US,D,20000619,000000,12.8058,13.278,12.5519,12.6613,3676902.6563284,0
+MAS.US,D,20000620,000000,12.8058,13.2346,12.5519,12.6366,1905325.4332413,0
+MAS.US,D,20000621,000000,12.6819,13.1058,12.613,12.613,1753369.4203384,0
+MAS.US,D,20000622,000000,12.5519,12.8058,12.2942,12.3611,2195267.7406965,0
+MAS.US,D,20000623,000000,12.4222,12.5519,12.25,12.2726,1472325.1586348,0
+MAS.US,D,20000626,000000,12.3396,12.7241,12.25,12.3169,1366088.408801,0
+MAS.US,D,20000627,000000,12.4222,13.0596,12.4222,13.0016,2105469.9601136,0
+MAS.US,D,20000628,000000,13.0241,13.1492,12.8058,12.9435,2044545.8449583,0
+MAS.US,D,20000629,000000,12.9789,13.1492,12.6366,12.6366,1493405.7909616,0
+MAS.US,D,20000630,000000,12.5519,12.7241,12.3306,12.3396,1934072.027297,0
+MAS.US,D,20000703,000000,12.5057,13.0596,12.5057,13.0241,335537.54886526,0
+MAS.US,D,20000705,000000,13.578,13.578,13.1492,13.2346,831375.12520341,0
+MAS.US,D,20000706,000000,13.3606,13.6587,13.0596,13.578,1063960.4650579,0
+MAS.US,D,20000707,000000,13.578,13.6144,12.9367,13.278,1930375.7752287,0
+MAS.US,D,20000710,000000,13.3223,13.4049,13.0241,13.1492,1003177.6532683,0
+MAS.US,D,20000711,000000,13.1943,13.278,12.8933,13.2346,1118031.8752647,0
+MAS.US,D,20000712,000000,13.4049,13.4944,13.0163,13.0596,1637691.7758515,0
+MAS.US,D,20000713,000000,13.271,13.271,12.7605,13.1492,1121591.9068222,0
+MAS.US,D,20000714,000000,12.8058,13.1058,12.7163,12.8058,1254791.1686492,0
+MAS.US,D,20000717,000000,12.8058,13.4049,12.7605,13.1727,930757.13694696,0
+MAS.US,D,20000718,000000,12.8058,13.4511,12.7163,13.4511,1429749.1330233,0
+MAS.US,D,20000719,000000,13.4511,13.5721,13.3143,13.5721,1285184.607686,0
+MAS.US,D,20000720,000000,13.6144,13.8358,13.3143,13.7481,1697242.5036183,0
+MAS.US,D,20000721,000000,13.7915,13.9183,13.5348,13.6144,699947.74658735,0
+MAS.US,D,20000724,000000,13.6144,13.9183,13.5721,13.7915,937052.76100055,0
+MAS.US,D,20000725,000000,13.7915,13.8358,13.6144,13.7049,651763.29890183,0
+MAS.US,D,20000726,000000,13.7049,13.9586,13.7049,13.8358,1752820.4720114,0
+MAS.US,D,20000727,000000,14.2597,14.2597,13.7049,13.8358,644512.09813091,0
+MAS.US,D,20000728,000000,13.7481,13.9586,13.6144,13.7049,905707.81153041,0
+MAS.US,D,20000731,000000,13.4511,13.9586,13.4511,13.5721,1030420.7388508,0
+MAS.US,D,20000801,000000,13.6587,13.9183,13.5721,13.9183,471470.37004642,0
+MAS.US,D,20000802,000000,14.0463,14.0463,13.7049,14,585090.47487806,0
+MAS.US,D,20000803,000000,14,14,13.3143,13.4049,1236583.3659003,0
+MAS.US,D,20000804,000000,13.5721,13.7481,13.3143,13.4511,1384294.178408,0
+MAS.US,D,20000807,000000,13.4944,13.9586,13.4049,13.9183,3331102.8234617,0
+MAS.US,D,20000808,000000,14.7309,15.2936,14.5666,15.2099,3631861.4461004,0
+MAS.US,D,20000809,000000,15.2542,15.2542,14.2213,14.3,2226484.6022237,0
+MAS.US,D,20000810,000000,14.3454,14.4358,13.9183,14,1204138.4866342,0
+MAS.US,D,20000811,000000,14,15.0319,13.9586,14.8666,2080148.1936755,0
+MAS.US,D,20000814,000000,15.0771,15.0771,14.1357,14.4358,2232093.0242976,0
+MAS.US,D,20000815,000000,14.4358,14.5204,14,14.0915,1366361.8663936,0
+MAS.US,D,20000816,000000,14.0915,14.2597,13.8358,13.9183,922270.80244034,0
+MAS.US,D,20000817,000000,13.9183,13.9586,13.7049,13.7915,2029629.6990293,0
+MAS.US,D,20000818,000000,13.7049,13.8799,13.5721,13.6587,836164.19107077,0
+MAS.US,D,20000821,000000,13.7481,13.9183,13.5721,13.6587,956767.12193571,0
+MAS.US,D,20000822,000000,13.5721,13.7049,13.5721,13.6587,788520.55914441,0
+MAS.US,D,20000823,000000,13.5721,13.7049,13.1875,13.2279,2957376.7693166,0
+MAS.US,D,20000824,000000,13.1058,13.3143,13.0596,13.1058,1816069.4849884,0
+MAS.US,D,20000825,000000,13.1875,13.5721,13.1875,13.3606,841088.46087791,0
+MAS.US,D,20000828,000000,13.2279,13.5348,13.2279,13.4944,754026.27279101,0
+MAS.US,D,20000829,000000,13.4944,13.6144,13.1492,13.271,1477929.5144249,0
+MAS.US,D,20000830,000000,13.4049,13.5348,13.0596,13.1875,1127886.5143048,0
+MAS.US,D,20000831,000000,13.1492,13.5721,13.1492,13.4127,1519002.0315631,0
+MAS.US,D,20000901,000000,13.5348,13.6587,13.271,13.4049,944314.12748124,0
+MAS.US,D,20000905,000000,13.4049,13.6144,13.1875,13.2279,1989375.5215266,0
+MAS.US,D,20000906,000000,13.4511,13.6587,12.8058,13.4944,875175.10226999,0
+MAS.US,D,20000907,000000,13.5348,13.7049,13.0596,13.1875,2242907.306339,0
+MAS.US,D,20000908,000000,13.3606,13.4944,13.1875,13.4049,3486337.2777618,0
+MAS.US,D,20000911,000000,13.4049,13.8358,13.4049,13.6144,1734068.8037903,0
+MAS.US,D,20000912,000000,13.7049,13.7049,13.0596,13.0596,1571432.6962148,0
+MAS.US,D,20000913,000000,13.1058,13.3143,12.974,13.1058,1389909.7164786,0
+MAS.US,D,20000914,000000,13.0163,13.3143,12.974,13.1875,1364857.3413492,0
+MAS.US,D,20000915,000000,13.1875,13.3606,13.0596,13.3606,1781291.5753327,0
+MAS.US,D,20000918,000000,13.3143,13.3606,12.5874,12.7605,1359798.8841733,0
+MAS.US,D,20000919,000000,12.7605,13.0163,12.5442,12.7163,894346.61430402,0
+MAS.US,D,20000920,000000,12.7163,12.7163,12.4537,12.5874,916111.39889752,0
+MAS.US,D,20000921,000000,12.5874,12.6297,12.2874,12.3306,970049.6383065,0
+MAS.US,D,20000922,000000,12.7163,12.7163,12.2442,12.4979,661893.42867643,0
+MAS.US,D,20000925,000000,12.4537,12.676,12.373,12.676,813029.06880179,0
+MAS.US,D,20000926,000000,12.676,12.8855,12.1978,12.2874,2661401.1131196,0
+MAS.US,D,20000927,000000,12.1545,12.4537,12.0749,12.3306,1720103.1517238,0
+MAS.US,D,20000928,000000,12.3306,12.7163,12.3306,12.676,695575.47482011,0
+MAS.US,D,20000929,000000,12.676,12.9297,12.5442,12.8058,968545.1132622,0
+MAS.US,D,20001002,000000,12.6297,12.7163,12.4537,12.7163,929117.40796287,0
+MAS.US,D,20001003,000000,12.4163,12.9297,12.4163,12.8855,1861244.8825853,0
+MAS.US,D,20001004,000000,12.8855,13.1492,12.7605,12.8855,1786771.9094636,0
+MAS.US,D,20001005,000000,11.345,11.9854,10.8256,11.2575,12097671.384706,0
+MAS.US,D,20001006,000000,11.2575,11.4661,11.2575,11.345,1602918.9490506,0
+MAS.US,D,20001009,000000,11.4661,11.6863,11.2122,11.5122,915285.94326511,0
+MAS.US,D,20001010,000000,11.5122,11.6018,11.0794,11.1689,1971170.7684906,0
+MAS.US,D,20001011,000000,11.1325,11.6519,11.1325,11.345,1824826.2273746,0
+MAS.US,D,20001012,000000,11.4335,11.6086,10.8689,10.9593,3690178.0567023,0
+MAS.US,D,20001013,000000,10.9132,11.044,10.8689,10.9132,2370497.1295211,0
+MAS.US,D,20001016,000000,10.9132,10.9132,10.5246,10.6957,2936979.2726858,0
+MAS.US,D,20001017,000000,10.7411,10.7411,10.3977,10.3977,1510101.9526694,0
+MAS.US,D,20001018,000000,10.4833,10.5678,10.0456,10.2599,3284831.5623528,0
+MAS.US,D,20001019,000000,10.2599,10.9593,10.2599,10.7411,2308757.7244433,0
+MAS.US,D,20001020,000000,10.5678,11.0873,10.5678,10.8689,1968432.1262816,0
+MAS.US,D,20001023,000000,10.8689,11.1777,10.7411,10.7804,1298324.80412,0
+MAS.US,D,20001024,000000,11.0016,11.5191,10.9132,11.345,1649328.4638124,0
+MAS.US,D,20001025,000000,11.4728,11.6086,11.2575,11.3007,1248493.5114537,0
+MAS.US,D,20001026,000000,11.3874,11.6519,11.2575,11.2575,1339257.0344638,0
+MAS.US,D,20001027,000000,11.2575,11.6086,11.2575,11.4335,817958.42146381,0
+MAS.US,D,20001030,000000,11.5654,12.4684,11.5191,12.3474,1110640.3876991,0
+MAS.US,D,20001031,000000,12.2135,12.9947,12.0828,12.9514,1710515.8708503,0
+MAS.US,D,20001101,000000,12.732,13.1215,12.4222,12.732,1211810.5477892,0
+MAS.US,D,20001102,000000,12.6445,12.9081,12.6445,12.6887,1092844.2961954,0
+MAS.US,D,20001103,000000,12.732,12.8648,12.5993,12.6445,1275871.8009759,0
+MAS.US,D,20001106,000000,12.8195,12.8648,12.5993,12.6887,1084492.1490576,0
+MAS.US,D,20001107,000000,12.6445,12.732,12.5136,12.6445,624658.46697206,0
+MAS.US,D,20001108,000000,12.5136,12.9081,12.5136,12.6445,1295038.2301551,0
+MAS.US,D,20001109,000000,12.6445,12.8648,12.1291,12.2569,2040301.6611341,0
+MAS.US,D,20001110,000000,12.1291,12.3474,12.1291,12.2135,1521329.979098,0
+MAS.US,D,20001113,000000,12.2135,12.4684,12.2135,12.3022,1027679.0469288,0
+MAS.US,D,20001114,000000,12.5589,12.6887,12.3022,12.5589,3049228.0232709,0
+MAS.US,D,20001115,000000,12.6887,12.6887,12.3474,12.5589,1690260.6941559,0
+MAS.US,D,20001116,000000,12.4684,12.6445,12.4684,12.5993,1438097.2138772,0
+MAS.US,D,20001117,000000,12.5993,12.8648,12.5993,12.732,1424679.4935665,0
+MAS.US,D,20001120,000000,12.732,12.8195,12.5136,12.7754,1480807.4268575,0
+MAS.US,D,20001121,000000,12.5993,12.8195,12.5993,12.6887,1077372.0859426,0
+MAS.US,D,20001122,000000,12.7754,12.9081,12.5993,12.7754,1521329.979098,0
+MAS.US,D,20001124,000000,13.2504,13.2504,12.8195,12.9947,599198.44688126,0
+MAS.US,D,20001127,000000,12.9947,13.7698,12.8648,13.5553,1961038.6055741,0
+MAS.US,D,20001128,000000,13.5553,13.638,13.0311,13.336,1064092.6192847,0
+MAS.US,D,20001129,000000,13.0753,13.3833,13.0311,13.1215,1113790.7411533,0
+MAS.US,D,20001130,000000,13.5977,13.5977,12.9081,13.3833,1309551.8139777,0
+MAS.US,D,20001201,000000,13.2504,13.9016,13.2504,13.9016,1622360.8689643,0
+MAS.US,D,20001204,000000,13.638,15.2022,13.5977,15.0231,2365295.3358376,0
+MAS.US,D,20001205,000000,16.3707,16.6334,15.8061,16.3707,3683337.5506057,0
+MAS.US,D,20001206,000000,15.5867,16.0284,15.2474,15.4195,2443324.2742329,0
+MAS.US,D,20001207,000000,15.5022,15.5867,15.0684,15.2474,2172269.8555093,0
+MAS.US,D,20001208,000000,15.2474,15.3742,14.5519,14.9384,2914655.3740555,0
+MAS.US,D,20001211,000000,14.6413,14.8116,14.5519,14.5519,2451127.4730437,0
+MAS.US,D,20001212,000000,14.5519,14.726,14.3778,14.4634,3147660.557723,0
+MAS.US,D,20001213,000000,14.8116,14.8116,13.9843,13.9843,2899598.9413319,0
+MAS.US,D,20001214,000000,14.0305,14.2086,13.5131,13.5553,3995462.4533256,0
+MAS.US,D,20001215,000000,13.2504,13.5553,13.2504,13.5553,4259392.7426502,0
+MAS.US,D,20001218,000000,14.2086,14.2086,13.8131,14.121,2802680.0810629,0
+MAS.US,D,20001219,000000,14.121,14.8971,13.8573,13.8573,4348237.9962288,0
+MAS.US,D,20001220,000000,13.8573,14.8971,13.8573,14.6837,4418193.3279336,0
+MAS.US,D,20001221,000000,15.1578,15.8061,14.6837,15.629,4787679.2645383,0
+MAS.US,D,20001222,000000,17.3181,17.3181,16.3707,16.7582,4388215.6664261,0
+MAS.US,D,20001226,000000,16.9767,17.925,16.9767,17.3181,2037842.5759434,0
+MAS.US,D,20001227,000000,17.3623,17.5846,16.9767,17.4489,1400858.1858889,0
+MAS.US,D,20001228,000000,17.4489,18.102,17.0642,17.7125,1423307.1227491,0
+MAS.US,D,20001229,000000,17.8807,18.7051,17.7577,17.803,1751313.9138251,0
+MAS.US,D,20010102,000000,17.8373,17.8373,16.7582,17.0209,2872497.159115,0
+MAS.US,D,20010103,000000,16.6334,17.5846,16.3707,17.2757,5264623.8692898,0
+MAS.US,D,20010104,000000,17.3181,18.6627,17.2757,18.2329,6203323.4752713,0
+MAS.US,D,20010105,000000,18.2329,18.3215,17.4961,17.9702,2248114.1828774,0
+MAS.US,D,20010108,000000,17.6702,17.8807,15.5463,15.7638,7338329.0361202,0
+MAS.US,D,20010109,000000,16.1503,16.6334,16.0284,16.1946,3284831.5623528,0
+MAS.US,D,20010110,000000,16.0688,16.1592,15.5867,15.8061,1839752.5390134,0
+MAS.US,D,20010111,000000,15.8493,16.289,15.7638,16.0284,3328770.8096431,0
+MAS.US,D,20010112,000000,15.9861,16.4996,15.7638,16.2458,2024830.4674522,0
+MAS.US,D,20010116,000000,16.2458,16.5448,15.8927,16.289,1339667.729138,0
+MAS.US,D,20010117,000000,16.289,16.9403,16.289,16.5448,2216483.576963,0
+MAS.US,D,20010118,000000,16.5448,16.5881,15.7214,15.8493,1328716.2100149,0
+MAS.US,D,20010119,000000,15.6772,15.8927,15.2876,15.5867,1964327.212681,0
+MAS.US,D,20010122,000000,15.5867,15.629,15.2022,15.4579,1385806.8360201,0
+MAS.US,D,20010123,000000,15.4579,16.5881,15.4579,16.2458,1777052.4743634,0
+MAS.US,D,20010124,000000,16.2458,16.6334,16.1119,16.5448,1189223.3572762,0
+MAS.US,D,20010125,000000,16.5448,16.7219,16.1119,16.4219,5023136.4173997,0
+MAS.US,D,20010126,000000,16.5448,16.5448,16.0284,16.2458,1064915.0252042,0
+MAS.US,D,20010129,000000,16.233,16.3177,15.8572,16.297,1861377.0368121,0
+MAS.US,D,20010130,000000,16.289,16.479,16.0284,16.3776,2625672.7096015,0
+MAS.US,D,20010131,000000,16.5153,16.8499,16.4071,16.7219,2229633.939107,0
+MAS.US,D,20010201,000000,16.7219,17.0642,16.6855,16.9472,1618526.3632433,0
+MAS.US,D,20010202,000000,17.0642,17.0731,16.6097,16.8369,843554.66206538,0
+MAS.US,D,20010205,000000,17.0052,17.0347,16.6541,16.895,945132.46711681,0
+MAS.US,D,20010206,000000,16.895,16.895,16.0284,16.0618,3676211.3880648,0
+MAS.US,D,20010207,000000,16.233,16.536,16.0618,16.3629,1580056.2678033,0
+MAS.US,D,20010208,000000,16.3629,16.5153,16.0284,16.233,1160608.9174473,0
+MAS.US,D,20010209,000000,16.3048,16.3324,16.0501,16.2606,1152257.7868806,0
+MAS.US,D,20010212,000000,16.2026,16.3629,16.1119,16.2606,1462194.0122893,0
+MAS.US,D,20010213,000000,16.3127,16.7219,16.2399,16.5597,1380737.1965633,0
+MAS.US,D,20010214,000000,16.6992,16.6992,16.0284,16.1503,1098322.5971844,0
+MAS.US,D,20010215,000000,16.3048,16.7721,16.2674,16.6187,1839752.5390134,0
+MAS.US,D,20010216,000000,16.0362,16.5448,16.0362,16.0688,2683440.3718766,0
+MAS.US,D,20010220,000000,16.0688,16.3392,15.8652,15.8867,1974597.6292503,0
+MAS.US,D,20010221,000000,15.8867,15.993,15.5396,15.5396,1485189.8643346,0
+MAS.US,D,20010222,000000,15.7146,15.7795,15.1215,15.5099,2049065.5195171,0
+MAS.US,D,20010223,000000,15.5099,15.573,14.9247,15.1657,1934753.1298508,0
+MAS.US,D,20010226,000000,15.3978,16.0068,15.3241,15.9477,1473415.939292,0
+MAS.US,D,20010227,000000,16.0136,16.233,15.7943,16.1878,2382821.0194617,0
+MAS.US,D,20010228,000000,16.3629,16.5153,16.0895,16.2822,2158719.9809718,0
+MAS.US,D,20010301,000000,16.4445,16.5448,16.0431,16.5075,1826744.496806,0
+MAS.US,D,20010302,000000,16.5448,17.0495,16.479,16.6855,1844819.1287572,0
+MAS.US,D,20010305,000000,16.6855,16.9826,16.5448,16.7868,1961178.8923687,0
+MAS.US,D,20010306,000000,16.8714,16.8714,16.3776,16.5448,1268483.3631232,0
+MAS.US,D,20010307,000000,16.7582,16.895,16.479,16.6776,1958849.928263,0
+MAS.US,D,20010308,000000,16.8369,17.4282,16.5527,17.4282,3773411.8384942,0
+MAS.US,D,20010309,000000,17.2472,17.2472,16.8576,17.0347,1200447.3174209,0
+MAS.US,D,20010312,000000,17.0347,17.0731,16.6855,16.7071,1289429.8080811,0
+MAS.US,D,20010313,000000,16.8793,16.8793,16.3776,16.7721,1556238.0098385,0
+MAS.US,D,20010314,000000,16.3392,16.5153,16.1062,16.4445,1279027.237285,0
+MAS.US,D,20010315,000000,16.233,16.3392,15.993,16.2026,1367594.9669872,0
+MAS.US,D,20010316,000000,15.7146,16.1662,15.6841,15.7943,2323816.1903089,0
+MAS.US,D,20010319,000000,16.0284,16.0284,15.7795,15.9389,1767742.7173662,0
+MAS.US,D,20010320,000000,16.0284,16.1662,15.4736,15.4736,2614584.9699675,0
+MAS.US,D,20010321,000000,15.5099,15.8652,15.3605,15.5808,2469198.0387108,0
+MAS.US,D,20010322,000000,15.8493,15.8493,14.9827,15.1873,2640457.7178746,0
+MAS.US,D,20010323,000000,15.2621,15.7795,15.2022,15.629,1729550.1458026,0
+MAS.US,D,20010326,000000,15.7795,16.0284,15.691,16.0284,1319410.5193018,0
+MAS.US,D,20010327,000000,15.8572,16.0284,15.6988,15.8277,1303660.7851725,0
+MAS.US,D,20010328,000000,15.9546,16.1662,15.4815,15.8277,2422520.1492116,0
+MAS.US,D,20010329,000000,15.8277,16.1592,15.7146,16.0895,5064072.7140272,0
+MAS.US,D,20010330,000000,16.0895,16.8242,16.0284,16.8242,6054928.5104969,0
+MAS.US,D,20010402,000000,16.8242,17.2472,16.6618,16.8576,3306731.5508861,0
+MAS.US,D,20010403,000000,16.7219,16.8656,15.9783,16.1592,2529983.9002133,0
+MAS.US,D,20010404,000000,16.1592,16.6914,16.0136,16.4661,2342572.9413848,0
+MAS.US,D,20010405,000000,16.536,16.8499,16.289,16.8006,2060977.6982124,0
+MAS.US,D,20010406,000000,16.8163,16.8872,16.4219,16.8006,1384294.178408,0
+MAS.US,D,20010409,000000,16.8085,16.8793,16.7071,16.8499,2452638.0975138,0
+MAS.US,D,20010410,000000,16.7515,17.0347,16.5744,16.8242,2354892.7650414,0
+MAS.US,D,20010411,000000,16.955,16.955,16.5153,16.6403,1379642.3496224,0
+MAS.US,D,20010412,000000,16.6403,16.8085,16.4141,16.7582,831918.99067551,0
+MAS.US,D,20010416,000000,16.7947,16.8163,16.6264,16.8163,804128.98990801,0
+MAS.US,D,20010417,000000,16.6403,16.8163,16.6403,16.8163,811522.51061555,0
+MAS.US,D,20010418,000000,16.8163,17.5925,16.6776,17.5029,5997839.9176338,0
+MAS.US,D,20010419,000000,17.5187,17.5925,17.0298,17.0996,5309252.3517017,0
+MAS.US,D,20010420,000000,17.2688,17.2688,16.6776,16.9472,4229416.0977136,0
+MAS.US,D,20010423,000000,17.1056,17.1281,16.6029,16.7789,1387856.2431074,0
+MAS.US,D,20010424,000000,16.7789,16.8499,16.4661,16.6776,1990473.4181805,0
+MAS.US,D,20010425,000000,16.7789,16.9265,16.4661,16.8576,1263556.0436032,0
+MAS.US,D,20010426,000000,16.8872,16.955,16.6029,16.7141,2086570.8891011,0
+MAS.US,D,20010427,000000,16.7789,16.8163,16.6097,16.6471,2040986.8299718,0
+MAS.US,D,20010430,000000,16.7141,16.8163,16.0501,16.1119,2680022.6602556,0
+MAS.US,D,20010501,000000,16.3854,16.3992,16.0284,16.3707,2516428.9428209,0
+MAS.US,D,20010502,000000,16.3707,16.7141,16.1799,16.4996,1568009.9017391,0
+MAS.US,D,20010503,000000,16.4996,16.4996,15.932,15.9477,1107770.6078343,0
+MAS.US,D,20010504,000000,15.873,16.1946,15.6988,16.1119,1542823.3392409,0
+MAS.US,D,20010507,000000,16.1119,16.4661,15.9783,16.1729,1533513.5822438,0
+MAS.US,D,20010508,000000,16.0501,16.1799,15.7795,16.0501,1026590.2994137,0
+MAS.US,D,20010509,000000,16.2103,16.2103,15.8061,15.9172,1169916.6413024,0
+MAS.US,D,20010510,000000,15.9172,16.2458,15.873,16.2271,1597443.6977746,0
+MAS.US,D,20010511,000000,16.3254,16.3254,15.629,15.8346,2193902.4858759,0
+MAS.US,D,20010514,000000,15.7992,15.8346,15.4883,15.7638,1570884.7644589,0
+MAS.US,D,20010515,000000,15.7638,15.7638,15.4499,15.6221,2673722.9699182,0
+MAS.US,D,20010516,000000,15.5022,16.6403,15.4126,16.5448,3178734.0827426,0
+MAS.US,D,20010517,000000,16.6029,16.8419,16.4661,16.7721,2403082.2955818,0
+MAS.US,D,20010518,000000,16.8163,16.8499,16.5744,16.8419,1862199.4427316,0
+MAS.US,D,20010521,000000,16.8419,16.8499,16.4996,16.7662,2082740.4496639,0
+MAS.US,D,20010522,000000,16.7662,16.9265,16.6264,16.6855,1756108.0625474,0
+MAS.US,D,20010523,000000,16.7789,16.7789,16.3048,16.4071,1107628.2878976,0
+MAS.US,D,20010524,000000,16.4071,16.4524,15.9861,16.1336,2286579.1954626,0
+MAS.US,D,20010525,000000,16.1503,16.4298,16.1119,16.1729,1314341.896416,0
+MAS.US,D,20010529,000000,16.1729,16.3854,16.1119,16.2822,952115.2931501,0
+MAS.US,D,20010530,000000,16.289,16.3629,16.1336,16.2026,1131997.5273313,0
+MAS.US,D,20010531,000000,16.2026,16.4593,16.1662,16.3707,843694.94886005,0
+MAS.US,D,20010601,000000,16.3629,16.3629,15.7726,16.0501,2135856.2831534,0
+MAS.US,D,20010604,000000,16.1878,16.7515,16.0501,16.4661,2078771.7565741,0
+MAS.US,D,20010605,000000,16.8163,16.9186,16.6618,16.8499,4292935.5185702,0
+MAS.US,D,20010606,000000,16.8576,16.9993,16.5744,16.9265,3444859.1488041,0
+MAS.US,D,20010607,000000,16.8163,17.0928,16.8163,16.9914,2774890.0802954,0
+MAS.US,D,20010608,000000,17.0642,17.4577,16.955,17.2894,2605005.8216619,0
+MAS.US,D,20010611,000000,17.2837,17.5246,17.2187,17.3051,2321351.0056924,0
+MAS.US,D,20010612,000000,17.4429,17.5689,16.9993,17.5109,3532201.9104804,0
+MAS.US,D,20010613,000000,17.2393,17.4961,17.205,17.3131,2312586.1307383,0
+MAS.US,D,20010614,000000,17.4429,17.4804,17.0996,17.2393,2989266.60083,0
+MAS.US,D,20010615,000000,16.9688,17.2275,16.6403,16.8163,4472132.5839136,0
+MAS.US,D,20010618,000000,16.8163,17.3771,16.7515,17.0928,1932838.9267033,0
+MAS.US,D,20010619,000000,17.1281,17.2393,16.8656,17.2393,1831265.1879358,0
+MAS.US,D,20010620,000000,17.2393,17.7204,17.2393,17.6043,4065134.1617283,0
+MAS.US,D,20010621,000000,17.5187,17.6545,17.1744,17.4429,3406527.3070168,0
+MAS.US,D,20010622,000000,17.4429,17.8296,17.0996,17.7125,2496584.460801,0
+MAS.US,D,20010625,000000,17.7125,18.1719,17.5187,17.7902,2562975.6946644,0
+MAS.US,D,20010626,000000,17.7125,17.8964,17.4646,17.798,2759148.478734,0
+MAS.US,D,20010627,000000,17.5925,17.8158,17.5246,17.7204,2041263.3372773,0
+MAS.US,D,20010628,000000,17.7666,17.8373,17.4065,17.5109,2045643.7416123,0
+MAS.US,D,20010629,000000,17.6485,17.6485,17.3417,17.4882,1985544.0655185,0
+MAS.US,D,20010702,000000,17.683,17.866,17.4429,17.866,2875097.5476713,0
+MAS.US,D,20010703,000000,17.866,17.9033,17.618,17.866,1186070.97068,0
+MAS.US,D,20010705,000000,17.8964,17.9033,17.6545,17.6987,1860560.7303186,0
+MAS.US,D,20010706,000000,17.8158,17.8246,17.3417,17.4145,1926953.997324,0
+MAS.US,D,20010709,000000,17.5531,17.5531,17.2688,17.4725,1223445.202608,0
+MAS.US,D,20010710,000000,17.5846,17.6918,17.3051,17.4145,1621265.0054524,0
+MAS.US,D,20010711,000000,17.5925,17.6485,17.2688,17.4489,1831126.9342831,0
+MAS.US,D,20010712,000000,17.5463,18.0952,17.4145,17.9702,4449954.054933,0
+MAS.US,D,20010713,000000,17.4646,17.7666,17.3338,17.561,6441659.5571362,0
+MAS.US,D,20010716,000000,17.8158,17.8807,17.5403,17.7439,2166113.5016794,0
+MAS.US,D,20010717,000000,17.8246,18.0508,17.6623,18.0066,2399380.9606587,0
+MAS.US,D,20010718,000000,17.9634,18.2712,17.8964,18.2712,4411483.959493,0
+MAS.US,D,20010719,000000,18.3135,18.5939,18.2791,18.5477,2550107.9392517,0
+MAS.US,D,20010720,000000,18.519,18.647,18.1581,18.2565,1836876.6597226,0
+MAS.US,D,20010723,000000,18.2083,18.2918,17.8296,17.8886,1011802.2414277,0
+MAS.US,D,20010724,000000,17.8246,17.925,17.205,17.3181,2490009.2797289,0
+MAS.US,D,20010725,000000,17.6131,17.6752,17.3623,17.5925,1503804.2954738,0
+MAS.US,D,20010726,000000,17.4646,17.6752,17.2974,17.6485,1111192.385739,0
+MAS.US,D,20010727,000000,17.6485,17.6752,17.5531,17.6043,1230972.9106845,0
+MAS.US,D,20010730,000000,17.6043,17.6485,17.4371,17.6485,838214.6147291,0
+MAS.US,D,20010731,000000,17.6485,17.7902,17.5246,17.7577,2185826.8460435,0
+MAS.US,D,20010801,000000,17.925,17.925,17.6131,17.8523,2085066.3640567,0
+MAS.US,D,20010802,000000,18.0508,18.2083,17.859,18.2083,3570534.7688386,0
+MAS.US,D,20010803,000000,18.3135,18.6765,18.0361,18.6558,3527140.4035915,0
+MAS.US,D,20010806,000000,18.4807,18.6342,18.1434,18.1581,1748300.7974526,0
+MAS.US,D,20010807,000000,18.163,18.4886,18.0725,18.4886,2747645.9781419,0
+MAS.US,D,20010808,000000,18.4886,18.4886,18.0125,18.102,1810589.1508574,0
+MAS.US,D,20010809,000000,18.0795,18.2408,17.9417,18.0952,1558013.9593333,0
+MAS.US,D,20010810,000000,18.1305,18.1365,17.6918,18.0646,1261361.2668663,0
+MAS.US,D,20010813,000000,18.0646,18.1089,17.683,17.9702,1241787.1927259,0
+MAS.US,D,20010814,000000,17.9702,18.0292,17.8158,18.0066,975386.63592984,0
+MAS.US,D,20010815,000000,18.0066,18.4109,17.8158,18.2624,3105357.9897039,0
+MAS.US,D,20010816,000000,18.3382,18.3382,18.0017,18.284,1395106.4273074,0
+MAS.US,D,20010817,000000,18.2408,18.2791,17.7125,18.1434,1968569.3633633,0
+MAS.US,D,20010820,000000,18.2565,18.2712,17.8886,18.0066,841772.61314467,0
+MAS.US,D,20010821,000000,18.0066,18.1365,17.8373,17.9634,1472590.4836595,0
+MAS.US,D,20010822,000000,17.925,18.1434,17.8523,18.0361,3058266.3558175,0
+MAS.US,D,20010823,000000,18.1719,18.1719,17.9634,18.0361,2188700.6921924,0
+MAS.US,D,20010824,000000,18.0361,18.4189,17.8886,18.4109,2884132.8305049,0
+MAS.US,D,20010827,000000,18.4109,18.5407,18.2408,18.3076,1436593.7054039,0
+MAS.US,D,20010828,000000,18.3076,18.4807,17.9033,17.9634,1944066.9531318,0
+MAS.US,D,20010829,000000,18.2408,18.2408,17.8296,17.8737,1382653.4328529,0
+MAS.US,D,20010830,000000,18.0361,18.1512,17.7902,17.9869,1807170.4226655,0
+MAS.US,D,20010831,000000,18.1581,18.2408,17.8886,18.1866,1497373.4674804,0
+MAS.US,D,20010904,000000,18.2408,18.346,18.0361,18.1719,1736117.1943067,0
+MAS.US,D,20010905,000000,18.0361,18.2791,17.8373,17.925,1517636.7767425,0
+MAS.US,D,20010906,000000,17.8246,18.0125,17.6485,17.7056,1774860.7473393,0
+MAS.US,D,20010907,000000,17.6752,17.6987,16.7455,16.8419,3299887.9950764,0
+MAS.US,D,20010910,000000,16.7662,16.8419,15.932,16.0746,4364802.0037097,0
+MAS.US,D,20010917,000000,14.7919,15.1421,14.4063,14.4131,5533901.3219476,0
+MAS.US,D,20010918,000000,14.4131,14.5745,14.2735,14.2941,1877257.9085973,0
+MAS.US,D,20010919,000000,14.4781,14.6168,13.5553,13.7758,2844708.1749184,0
+MAS.US,D,20010920,000000,13.5977,13.7049,13.2082,13.3911,3361628.4167254,0
+MAS.US,D,20010921,000000,13.0311,13.0311,12.5136,12.6819,3958904.5278911,0
+MAS.US,D,20010924,000000,13.2082,14.0767,13.1058,13.9469,2920001.5208177,0
+MAS.US,D,20010925,000000,14.2941,14.2941,13.6055,13.9105,3326583.148903,0
+MAS.US,D,20010926,000000,14.1436,14.1436,13.7423,13.8732,1397848.1192293,0
+MAS.US,D,20010927,000000,14.0157,14.0157,13.4207,13.7629,1366910.8147205,0
+MAS.US,D,20010928,000000,13.7698,14.3994,13.52,14.3994,2315876.7709874,0
+MAS.US,D,20011001,000000,14.2283,14.2283,13.7354,13.9656,1440699.6355754,0
+MAS.US,D,20011002,000000,14,14.6493,13.8732,14.6493,2197187.026699,0
+MAS.US,D,20011003,000000,14.4063,15.0771,14.3454,15.0684,2731770.1892117,0
+MAS.US,D,20011004,000000,15.0447,15.2179,14.8273,15.1135,2554213.8694233,0
+MAS.US,D,20011005,000000,15.1135,15.3477,14.8273,15.3477,1533104.9207114,0
+MAS.US,D,20011008,000000,15.2099,15.2099,14.7181,14.8509,1265607.4838326,0
+MAS.US,D,20011009,000000,14.5814,14.971,14.2666,14.844,1292710.2826204,0
+MAS.US,D,20011010,000000,14.7919,15.6163,14.6551,15.5867,1869869.4707446,0
+MAS.US,D,20011011,000000,15.4422,16.0688,15.4274,15.993,2692479.720994,0
+MAS.US,D,20011012,000000,15.7431,16.0284,15.567,15.993,1148149.8235669,0
+MAS.US,D,20011015,000000,15.7431,15.9005,15.5996,15.7874,885447.55198121,0
+MAS.US,D,20011016,000000,15.8493,15.9783,15.4657,15.8277,1909566.5673525,0
+MAS.US,D,20011017,000000,15.8493,15.9546,14.8971,15.2385,2173232.5482235,0
+MAS.US,D,20011018,000000,15.3093,15.3536,14.7467,14.9552,1378411.2821705,0
+MAS.US,D,20011019,000000,15.1942,15.2474,14.6837,15.0231,941025.52037427,0
+MAS.US,D,20011022,000000,14.7919,15.3161,14.7181,15.3024,1023159.3723701,0
+MAS.US,D,20011023,000000,15.2022,15.2022,14.8666,14.9867,1354179.2798186,0
+MAS.US,D,20011024,000000,15.0368,15.1076,14.7309,14.971,1327346.8889104,0
+MAS.US,D,20011025,000000,14.91,15.1283,14.6256,15.0684,2530119.1041531,0
+MAS.US,D,20011026,000000,15.0093,15.0093,14.7919,14.8666,1802925.2222702,0
+MAS.US,D,20011029,000000,14.8598,14.8598,14.3454,14.3698,1675469.5864569,0
+MAS.US,D,20011030,000000,14.2666,14.2941,13.9183,13.9843,2074665.8264025,0
+MAS.US,D,20011031,000000,14.0157,14.2086,13.9233,13.9656,1682866.1568774,0
+MAS.US,D,20011101,000000,14.1436,14.4268,13.9105,14.3698,1710655.141074,0
+MAS.US,D,20011102,000000,14.4408,14.7132,14.4063,14.4918,2545728.5514877,0
+MAS.US,D,20011105,000000,14.4408,14.5666,14.2213,14.3698,2733548.1718485,0
+MAS.US,D,20011106,000000,14.4781,14.6256,14.3314,14.5814,3082084.6137822,0
+MAS.US,D,20011107,000000,14.6758,15.2474,14.5745,15.2099,5188098.4393679,0
+MAS.US,D,20011108,000000,15.1352,15.331,15.0319,15.1873,3240477.5541044,0
+MAS.US,D,20011109,000000,15.3161,15.3161,14.9306,15.0771,2191301.0807487,0
+MAS.US,D,20011112,000000,15.2099,15.2621,14.785,15.0684,1952142.5929642,0
+MAS.US,D,20011113,000000,15.2474,15.3093,14.8893,15.0684,4028454.2477766,0
+MAS.US,D,20011114,000000,15.2759,15.3477,14.963,15.1283,2698778.3947606,0
+MAS.US,D,20011115,000000,15.2257,15.3093,14.971,15.0319,2736418.9682843,0
+MAS.US,D,20011116,000000,15.1735,15.1735,14.8194,15.0014,2629093.4709352,0
+MAS.US,D,20011119,000000,15.0014,15.0319,14.785,14.9867,2546956.5692265,0
+MAS.US,D,20011120,000000,15.1008,15.1008,14.6336,14.8813,2487548.1613963,0
+MAS.US,D,20011121,000000,14.7053,14.8194,14.6089,14.785,1273275.4787036,0
+MAS.US,D,20011123,000000,14.6089,14.9954,14.6089,14.9867,495155.45721333,0
+MAS.US,D,20011126,000000,14.8893,14.9867,14.7772,14.8893,2025655.9230846,0
+MAS.US,D,20011127,000000,14.7132,14.8666,14.6168,14.7467,2237158.5974704,0
+MAS.US,D,20011128,000000,14.6758,14.726,14.4781,14.5292,3249096.0428378,0
+MAS.US,D,20011129,000000,14.5362,14.5362,14.3994,14.4988,1937084.1270986,0
+MAS.US,D,20011130,000000,14.6413,14.963,14.5745,14.8362,6582798.2382849,0
+MAS.US,D,20011203,000000,14.8736,14.8736,14.5745,14.6413,2653325.4732872,0
+MAS.US,D,20011204,000000,14.8893,14.8893,14.6493,14.8813,5822890.0858274,0
+MAS.US,D,20011205,000000,16.1258,16.8714,15.993,16.3992,9765913.7419335,0
+MAS.US,D,20011206,000000,16.5597,16.7366,16.1729,16.3776,2552705.278095,0
+MAS.US,D,20011207,000000,16.4878,16.6776,16.2399,16.6029,1900942.9957642,0
+MAS.US,D,20011210,000000,16.6618,16.8006,16.3944,16.6264,2275902.150503,0
+MAS.US,D,20011211,000000,16.5153,17.0869,16.4141,16.7582,2542579.2146044,0
+MAS.US,D,20011212,000000,16.7662,17.1193,16.7662,17.014,2085749.4997525,0
+MAS.US,D,20011213,000000,16.8369,17.1498,16.6618,16.8006,2210192.0191934,0
+MAS.US,D,20011214,000000,16.8369,17.0996,16.7515,16.9403,3593805.0950475,0
+MAS.US,D,20011217,000000,16.8714,17.1193,16.8714,17.0209,1023845.5577788,0
+MAS.US,D,20011218,000000,17.1577,17.618,17.1498,17.5315,1993346.2477584,0
+MAS.US,D,20011219,000000,17.2324,17.5925,17.136,17.4007,1307226.9161559,0
+MAS.US,D,20011220,000000,17.2531,17.6545,16.961,17.0928,1307226.9161559,0
+MAS.US,D,20011221,000000,17.0928,17.3682,16.6541,16.9403,2836081.5536172,0
+MAS.US,D,20011224,000000,16.9472,17.3338,16.9472,17.1124,520346.08599553,0
+MAS.US,D,20011226,000000,17.0209,17.5778,16.9688,17.3417,734721.58995913,0
+MAS.US,D,20011227,000000,17.3417,17.5463,17.1666,17.5463,1026994.8946622,0
+MAS.US,D,20011228,000000,17.3338,17.6918,17.3051,17.5315,1335424.5618847,0
+MAS.US,D,20011231,000000,17.3554,17.7204,17.205,17.3682,1558013.9593333,0
+MAS.US,D,20020102,000000,17.3682,17.5846,17.198,17.3682,2337503.301928,0
+MAS.US,D,20020103,000000,17.2324,17.5403,17.0869,17.4007,1582520.4358488,0
+MAS.US,D,20020104,000000,17.5315,17.9702,17.3682,17.8737,2659620.0807698,0
+MAS.US,D,20020107,000000,17.7125,18.0066,17.7125,17.9033,2138594.9253624,0
+MAS.US,D,20020108,000000,17.7204,17.9487,17.6545,17.9417,2674819.8500011,0
+MAS.US,D,20020109,000000,18.7444,18.7444,18.1719,18.1866,5164004.6906687,0
+MAS.US,D,20020110,000000,18.1866,18.2408,18.0066,18.1787,2936426.2580748,0
+MAS.US,D,20020111,000000,18.0361,18.1365,17.7744,17.8886,2451266.7432673,0
+MAS.US,D,20020114,000000,17.8886,18.0361,17.5983,17.803,1786362.2313604,0
+MAS.US,D,20020115,000000,17.6987,18.0646,17.6397,17.8158,1121866.3809857,0
+MAS.US,D,20020116,000000,17.7125,17.8373,17.3181,17.3475,2224430.1122814,0
+MAS.US,D,20020117,000000,17.5689,18.0017,17.4725,17.9634,3739737.9249183,0
+MAS.US,D,20020118,000000,17.9634,18.1434,17.7823,17.9634,1749399.7106775,0
+MAS.US,D,20020122,000000,17.8964,18.2329,17.8523,18.0952,2353108.6829788,0
+MAS.US,D,20020123,000000,17.9487,18.3215,17.9033,18.2565,1878087.4305136,0
+MAS.US,D,20020124,000000,18.3215,18.8113,18.284,18.6077,4384650.5520137,0
+MAS.US,D,20020125,000000,18.8113,19.1546,18.6696,19.1409,3801064.60218,0
+MAS.US,D,20020128,000000,19.0188,19.311,18.8909,19.1693,2400478.8573126,0
+MAS.US,D,20020129,000000,19.247,19.4093,18.9155,18.9835,2339286.3674197,0
+MAS.US,D,20020130,000000,19.1546,19.247,18.5113,18.9835,3196390.9040225,0
+MAS.US,D,20020131,000000,19.0642,19.311,18.7286,19.0719,3872656.6131559,0
+MAS.US,D,20020201,000000,19.0719,19.1625,18.832,19.0572,1772531.7832336,0
+MAS.US,D,20020204,000000,19.1409,19.2677,19.0572,19.1546,3326993.8435772,0
+MAS.US,D,20020205,000000,18.8909,18.9893,18.527,18.6204,2738890.2523267,0
+MAS.US,D,20020206,000000,18.8614,18.8614,18.4582,18.527,1482455.2884094,0
+MAS.US,D,20020207,000000,18.5339,18.6765,18.1719,18.1719,1695323.2176158,0
+MAS.US,D,20020208,000000,18.1719,18.3922,17.7509,18.1945,2307662.8775023,0
+MAS.US,D,20020211,000000,18.1945,18.519,18.1089,18.4109,2809799.1276069,0
+MAS.US,D,20020212,000000,18.465,18.5555,18.1945,18.5113,1210026.4657265,0
+MAS.US,D,20020213,000000,18.5113,18.6411,18.3785,18.5477,1474784.2438256,0
+MAS.US,D,20020214,000000,18.7218,18.7218,18.3539,18.4582,1211253.4668945,0
+MAS.US,D,20020215,000000,18.5339,18.773,18.3076,18.6135,2856067.3390029,0
+MAS.US,D,20020219,000000,18.773,19.0415,18.5713,18.7051,3085235.9838075,0
+MAS.US,D,20020220,000000,18.7808,18.8113,18.3922,18.6077,2987900.3294384,0
+MAS.US,D,20020221,000000,18.773,19.1773,18.6007,18.8772,2954635.0773948,0
+MAS.US,D,20020222,000000,18.9628,18.9628,18.4049,18.766,3086879.7790755,0
+MAS.US,D,20020225,000000,18.6765,19.3789,18.6558,19.3199,4561250.2785138,0
+MAS.US,D,20020226,000000,19.5047,20.6577,19.5047,20.3862,10391940.513439,0
+MAS.US,D,20020227,000000,20.3793,20.3862,19.8903,20.09,5200966.1947805,0
+MAS.US,D,20020228,000000,20.09,20.5338,19.9425,20.0065,2840048.213565,0
+MAS.US,D,20020301,000000,20.1826,20.1826,19.8638,20.0656,2218674.2874161,0
+MAS.US,D,20020304,000000,20.0656,20.6489,19.9701,20.6489,4192729.0677653,0
+MAS.US,D,20020305,000000,20.2051,20.4541,19.9907,20.0508,4250223.2724479,0
+MAS.US,D,20020306,000000,20.0508,20.6164,20.0508,20.5278,2187194.1340061,0
+MAS.US,D,20020307,000000,20.635,20.6646,20.1983,20.2051,1754602.5209321,0
+MAS.US,D,20020308,000000,20.3144,20.5632,20.0281,20.1393,1965284.8225403,0
+MAS.US,D,20020311,000000,20.2799,20.6577,19.8756,20.1186,2193084.1462404,0
+MAS.US,D,20020312,000000,19.8176,20.6015,19.733,20.4757,2160911.7079959,0
+MAS.US,D,20020313,000000,20.5062,20.5938,20.2799,20.3793,1502708.4319619,0
+MAS.US,D,20020314,000000,19.9907,20.3085,19.5697,19.6248,4984265.792995,0
+MAS.US,D,20020315,000000,20.0281,20.0281,19.1409,19.6327,5948691.7606631,0
+MAS.US,D,20020318,000000,19.5972,19.8903,19.431,19.733,3305367.3126364,0
+MAS.US,D,20020319,000000,19.8039,19.855,19.431,19.5972,2265912.307523,0
+MAS.US,D,20020320,000000,19.4595,19.5972,18.8546,18.8772,4246802.5111141,0
+MAS.US,D,20020321,000000,18.6077,18.7051,18.0795,18.3215,4468297.0616217,0
+MAS.US,D,20020322,000000,18.4729,19.2146,18.2083,18.9628,3882657.6384166,0
+MAS.US,D,20020325,000000,19.0268,19.0642,18.5781,18.6765,1980750.9333673,0
+MAS.US,D,20020326,000000,18.6765,19.5047,18.6765,19.4015,4105105.7324996,0
+MAS.US,D,20020327,000000,19.5972,19.5972,19.1773,19.4595,2846899.9019425,0
+MAS.US,D,20020328,000000,19.4379,19.6868,19.2844,19.5697,3199950.9355802,0
+MAS.US,D,20020401,000000,19.5972,19.5972,19.0946,19.4457,2693840.9095308,0
+MAS.US,D,20020402,000000,19.4457,19.4457,18.7051,18.9362,2663863.2480232,0
+MAS.US,D,20020403,000000,19.0188,19.3041,18.8397,18.9155,2325868.6471092,0
+MAS.US,D,20020404,000000,19.0335,19.1546,18.825,18.825,2212930.6614023,0
+MAS.US,D,20020405,000000,18.825,19.2146,18.825,18.9972,2325868.6471092,0
+MAS.US,D,20020408,000000,18.9972,19.5914,18.8182,19.5481,2985575.4316165,0
+MAS.US,D,20020409,000000,19.6937,20.0359,19.4527,19.9572,4400673.7437354,0
+MAS.US,D,20020410,000000,19.9572,20.3715,19.855,20.2868,2283156.4009868,0
+MAS.US,D,20020411,000000,20.2868,20.3635,20.1107,20.3252,2534085.764101,0
+MAS.US,D,20020412,000000,20.3252,20.5062,20.2651,20.5062,2245653.0645449,0
+MAS.US,D,20020415,000000,20.5062,20.5278,20.155,20.4177,1825105.7843929,0
+MAS.US,D,20020416,000000,20.4255,20.6989,20.3409,20.6577,3505640.9440227,0
+MAS.US,D,20020417,000000,20.6577,20.753,20.4177,20.4836,2495348.3104942,0
+MAS.US,D,20020418,000000,20.5062,20.5416,19.9209,19.9701,3190508.0077852,0
+MAS.US,D,20020419,000000,20.1314,20.1904,19.6789,19.8403,2916714.9468526,0
+MAS.US,D,20020422,000000,19.9209,20.1039,19.7723,19.855,1584581.0252169,0
+MAS.US,D,20020423,000000,19.9209,20.2731,19.7723,20.1462,3295369.3370887,0
+MAS.US,D,20020424,000000,20.097,20.3715,19.9268,20.2416,1950639.0844909,0
+MAS.US,D,20020425,000000,20.2416,20.3144,19.9572,20.0281,2329700.1031173,0
+MAS.US,D,20020426,000000,20.0281,20.1462,19.8039,20.0586,2777073.6747515,0
+MAS.US,D,20020429,000000,20.0586,20.2337,19.7389,19.7723,2179115.4444608,0
+MAS.US,D,20020430,000000,19.7723,20.3144,19.7536,20.1314,2728209.1410831,0
+MAS.US,D,20020501,000000,20.097,20.3409,19.8481,20.2799,2607741.414158,0
+MAS.US,D,20020502,000000,20.2799,20.7156,19.9839,20.6989,2221004.2680928,0
+MAS.US,D,20020503,000000,20.6646,20.9351,20.4255,20.8347,2531626.6789103,0
+MAS.US,D,20020506,000000,20.9568,21.0817,20.4836,20.5632,3660062.1415421,0
+MAS.US,D,20020507,000000,20.753,20.819,20.2947,20.753,4869813.1165342,0
+MAS.US,D,20020508,000000,20.9351,20.9784,20.3409,20.635,4151385.1261765,0
+MAS.US,D,20020509,000000,19.6248,19.6327,19.1329,19.4457,10591674.345637,0
+MAS.US,D,20020510,000000,19.5628,19.5834,19.191,19.2765,3678406.1648018,0
+MAS.US,D,20020513,000000,19.2146,19.3277,19.0789,19.2343,2246470.3876094,0
+MAS.US,D,20020514,000000,19.1625,19.555,19.0268,19.3592,4070340.0216957,0
+MAS.US,D,20020515,000000,19.0335,19.3434,19.0051,19.255,5115404.465454,0
+MAS.US,D,20020516,000000,19.2067,19.2343,18.8772,18.9628,4893364.0163322,0
+MAS.US,D,20020517,000000,19.0572,19.3789,18.8397,19.3434,3056209.8327333,0
+MAS.US,D,20020520,000000,19.3434,19.4527,19.1409,19.3277,3131505.2117745,0
+MAS.US,D,20020521,000000,19.4231,19.4457,19.0051,19.0642,3533569.1984429,0
+MAS.US,D,20020522,000000,19.0188,19.255,19.0119,19.2067,2539289.5909265,0
+MAS.US,D,20020523,000000,19.1625,19.49,19.0719,19.431,3389827.0790251,0
+MAS.US,D,20020524,000000,19.49,19.498,19.3041,19.3041,2109572.8405721,0
+MAS.US,D,20020528,000000,19.498,19.498,19.0789,19.3277,2442095.2399229,0
+MAS.US,D,20020529,000000,19.4153,19.4527,19.0946,19.1103,2116009.7679915,0
+MAS.US,D,20020530,000000,19.1546,19.2215,18.8034,18.9284,1609494.1301227,0
+MAS.US,D,20020531,000000,18.9835,19.2765,18.9835,19.1025,2376927.9575145,0
+MAS.US,D,20020603,000000,19.2067,19.2343,18.4807,18.5713,2172956.040918,0
+MAS.US,D,20020604,000000,18.5339,18.7218,18.1945,18.346,2315193.6352915,0
+MAS.US,D,20020605,000000,18.519,18.766,18.3785,18.6903,3405707.9508102,0
+MAS.US,D,20020606,000000,18.773,18.8113,18.2712,18.346,2276586.3027697,0
+MAS.US,D,20020607,000000,18.346,19.0415,18.2712,18.8457,3603110.7857606,0
+MAS.US,D,20020610,000000,18.9431,19.0502,18.6765,18.8841,1490665.1156106,0
+MAS.US,D,20020611,000000,19.0572,19.2343,18.6765,18.8457,1931062.9772085,0
+MAS.US,D,20020612,000000,18.8457,18.8457,18.527,18.6834,1831946.2904896,0
+MAS.US,D,20020613,000000,18.7513,18.7601,18.3598,18.4049,1523655.8934908,0
+MAS.US,D,20020614,000000,18.5555,18.8113,18.1866,18.6135,2584603.2421761,0
+MAS.US,D,20020617,000000,18.7286,19.2067,18.6903,19.0335,2541345.0974396,0
+MAS.US,D,20020618,000000,19.3434,19.4015,18.9155,18.9696,3698666.424351,0
+MAS.US,D,20020619,000000,18.8909,19.3592,18.8397,18.9972,4311825.440444,0
+MAS.US,D,20020620,000000,18.9893,19.555,18.8113,19.49,6276970.9927605,0
+MAS.US,D,20020621,000000,19.1329,19.3789,19.1329,19.2343,6173206.54354,0
+MAS.US,D,20020624,000000,19.2677,19.4153,19.0051,19.2067,2785018.176928,0
+MAS.US,D,20020625,000000,19.3789,19.4527,18.8772,19.0642,2799116.9997924,0
+MAS.US,D,20020626,000000,18.773,19.2677,18.6627,19.2067,3229519.9355555,0
+MAS.US,D,20020627,000000,19.2904,19.3199,19.0188,19.255,2863190.4518308,0
+MAS.US,D,20020628,000000,19.255,19.4231,19.2067,19.4231,3755347.3722528,0
+MAS.US,D,20020701,000000,19.2844,19.3789,19.0789,19.2215,2509586.4035823,0
+MAS.US,D,20020702,000000,19.2677,19.3041,18.6627,18.8909,2419501.9499842,0
+MAS.US,D,20020703,000000,18.8909,18.8909,18.2712,18.7286,2910552.4935969,0
+MAS.US,D,20020705,000000,18.9067,19.255,18.7808,19.1409,1114886.6046654,0
+MAS.US,D,20020708,000000,19.2677,19.3366,19.0572,19.3277,2501645.9676898,0
+MAS.US,D,20020709,000000,19.1329,19.3041,18.8841,19.0789,2079864.5703731,0
+MAS.US,D,20020710,000000,19.1162,19.2402,18.7513,18.9972,3324118.9808575,0
+MAS.US,D,20020711,000000,19.0789,19.1546,18.0508,18.4503,5313907.2302002,0
+MAS.US,D,20020712,000000,18.2712,18.2712,17.4646,17.5925,6878902.9989959,0
+MAS.US,D,20020715,000000,17.4646,17.683,16.7071,17.683,5525683.3621786,0
+MAS.US,D,20020716,000000,17.0298,17.0298,15.8425,16.0895,8737412.2890852,0
+MAS.US,D,20020717,000000,16.4593,16.6698,15.5523,16.0068,6447953.1480479,0
+MAS.US,D,20020718,000000,16.0068,16.5597,15.8493,15.9546,3287841.6290124,0
+MAS.US,D,20020719,000000,15.9624,16.0068,15.0771,15.1942,4046248.3061384,0
+MAS.US,D,20020722,000000,15.3388,15.567,14.5814,15.1283,4764403.8554747,0
+MAS.US,D,20020723,000000,15.1578,15.9861,14.9777,15.7294,4331813.2589716,0
+MAS.US,D,20020724,000000,15.4422,16.4947,15.1215,16.4947,3869375.1220458,0
+MAS.US,D,20020725,000000,16.5153,16.9993,15.8425,16.6471,5041207.9996378,0
+MAS.US,D,20020726,000000,16.8793,16.9265,16.3944,16.6334,3801476.3134252,0
+MAS.US,D,20020729,000000,16.961,17.3771,16.8163,17.3417,3258406.8164059,0
+MAS.US,D,20020730,000000,17.3417,17.4961,16.7455,17.1281,2041263.3372773,0
+MAS.US,D,20020731,000000,17.2393,17.4961,17.0347,17.4282,3953431.309757,0
+MAS.US,D,20020801,000000,17.0642,17.3051,16.6403,16.7662,3629259.0244021,0
+MAS.US,D,20020802,000000,16.8163,17.0298,16.0501,16.2399,2354068.32598,0
+MAS.US,D,20020805,000000,16.2399,16.3992,15.7501,15.8789,1810046.3019563,0
+MAS.US,D,20020806,000000,16.2399,16.9914,16.2399,16.6914,2335999.7934548,0
+MAS.US,D,20020807,000000,16.8499,16.9767,16.1729,16.7515,2034418.7648967,0
+MAS.US,D,20020808,000000,16.7789,17.4282,16.4219,17.3554,2066861.6110208,0
+MAS.US,D,20020809,000000,17.3554,17.4961,16.9403,17.3131,1580056.2678033,0
+MAS.US,D,20020812,000000,16.9914,17.1429,16.7789,17.0298,916931.77167505,0
+MAS.US,D,20020813,000000,17.0298,17.198,16.6698,16.7515,2172269.8555093,0
+MAS.US,D,20020814,000000,16.6992,17.2472,16.3992,17.2127,1892317.391034,0
+MAS.US,D,20020815,000000,17.2472,17.7204,17.0869,17.5983,2198695.6180271,0
+MAS.US,D,20020816,000000,17.3554,17.5029,17.0298,17.1577,2608281.2133462,0
+MAS.US,D,20020819,000000,17.2837,17.6545,17.0731,17.3623,3004605.6402849,0
+MAS.US,D,20020820,000000,17.3623,17.4882,17.0731,17.1911,2007993.0023788,0
+MAS.US,D,20020821,000000,17.3417,17.4282,16.8499,17.1429,2070418.5928653,0
+MAS.US,D,20020822,000000,17.2472,17.9869,17.136,17.9181,3010216.0955007,0
+MAS.US,D,20020823,000000,17.925,17.9791,17.4961,17.5463,1584989.6867492,0
+MAS.US,D,20020826,000000,17.7125,17.8453,17.3417,17.7744,1301885.8522486,0
+MAS.US,D,20020827,000000,17.9328,17.9869,17.4646,17.5778,1773627.6467456,0
+MAS.US,D,20020828,000000,17.4646,17.4646,17.4646,17.4646,1539400.5447651,0
+MAS.US,D,20020829,000000,17.4646,17.4646,17.0642,17.1666,1457810.5582413,0
+MAS.US,D,20020830,000000,17.1744,17.5689,17.0052,17.4007,2182954.0164658,0
+MAS.US,D,20020903,000000,17.4007,17.4007,16.6334,16.7071,2415402.1192384,0
+MAS.US,D,20020904,000000,16.7455,17.0642,16.6187,16.9767,1929832.9263276,0
+MAS.US,D,20020905,000000,16.6187,17.0642,16.6187,16.9108,2646212.5261691,0
+MAS.US,D,20020906,000000,17.0495,17.2127,16.7455,17.0495,1632901.6934132,0
+MAS.US,D,20020909,000000,16.8714,17.2974,16.8006,17.1833,1433304.0817259,0
+MAS.US,D,20020910,000000,17.1429,17.3338,17.0642,17.3338,898587.74841537,0
+MAS.US,D,20020911,000000,17.7509,17.7509,17.3928,17.5109,960330.20320614,0
+MAS.US,D,20020912,000000,17.3181,17.3928,17.1193,17.198,2898235.7196532,0
+MAS.US,D,20020913,000000,17.198,17.3554,16.9472,17.3131,2263715.4976442,0
+MAS.US,D,20020916,000000,17.2127,17.6397,17.1833,17.6043,1986364.438296,0
+MAS.US,D,20020917,000000,17.7902,17.9544,17.3417,17.5246,3153819.9612659,0
+MAS.US,D,20020918,000000,17.5187,17.6918,17.1833,17.5029,1963098.1783712,0
+MAS.US,D,20020919,000000,16.9265,16.9914,13.6832,14.7132,20336226.881654,0
+MAS.US,D,20020920,000000,14.9463,15.3388,14.7624,15.0171,10784149.861068,0
+MAS.US,D,20020923,000000,14.7624,14.91,14.4191,14.6906,4502110.2454212,0
+MAS.US,D,20020924,000000,14.4063,14.5429,14.2941,14.4634,5851908.1043338,0
+MAS.US,D,20020925,000000,14.4634,14.6758,13.7915,13.939,7149823.2303507,0
+MAS.US,D,20020926,000000,14,14.4408,13.9656,14.3314,4991928.7050112,0
+MAS.US,D,20020927,000000,14.2213,14.3915,13.8938,13.9656,3316316.7986176,0
+MAS.US,D,20020930,000000,13.9656,14.2597,13.6832,14.0767,4475417.1247367,0
+MAS.US,D,20021001,000000,14.4565,14.7467,13.939,14.6168,3562045.3846191,0
+MAS.US,D,20021002,000000,14.5429,14.7387,14.2213,14.3915,1807444.8968291,0
+MAS.US,D,20021003,000000,14.4702,14.6256,14.0767,14.2597,2340243.9772791,0
+MAS.US,D,20021004,000000,14.2941,14.4408,13.7481,13.8732,3426787.566566,0
+MAS.US,D,20021007,000000,13.7915,14.0305,13.3911,13.4944,2623481.9991485,0
+MAS.US,D,20021008,000000,13.6055,13.9586,13.4875,13.7551,3181198.2507881,0
+MAS.US,D,20021009,000000,13.8573,14.0384,12.8195,12.8412,3280036.3970596,0
+MAS.US,D,20021010,000000,12.732,12.9592,12.5136,12.8264,6456720.0561439,0
+MAS.US,D,20021011,000000,13.1275,13.7265,12.9868,13.5348,6784313.1028326,0
+MAS.US,D,20021014,000000,13.458,13.6744,13.3076,13.4796,2274945.5572146,0
+MAS.US,D,20021015,000000,13.7825,14.2086,13.6055,14.2086,3227467.4787551,0
+MAS.US,D,20021016,000000,14.1879,14.2518,13.6055,13.7825,3079208.7344915,0
+MAS.US,D,20021017,000000,15.7431,15.7431,14.6089,14.726,4722240.5576792,0
+MAS.US,D,20021018,000000,14.7987,14.7987,14.2597,14.6906,4368368.1346931,0
+MAS.US,D,20021021,000000,14.4131,14.9827,14.3847,14.9827,3517549.0564342,0
+MAS.US,D,20021022,000000,14.8736,14.8813,14.362,14.5056,3326993.8435772,0
+MAS.US,D,20021023,000000,14.5056,14.6906,14.3227,14.5429,3097693.0445459,0
+MAS.US,D,20021024,000000,14.5814,14.6089,14.2086,14.3915,3189409.0945602,0
+MAS.US,D,20021025,000000,14.2145,14.6168,14.0305,14.5587,3454312.2423088,0
+MAS.US,D,20021028,000000,14.5056,14.5056,13.8209,13.9656,4040084.8363117,0
+MAS.US,D,20021029,000000,13.9921,14.726,13.4658,14.4358,8561633.9519336,0
+MAS.US,D,20021030,000000,14.8893,15.2936,14.5429,14.8194,10875734.773427,0
+MAS.US,D,20021031,000000,14.8736,15.0093,14.6906,14.9178,6076557.0745797,0
+MAS.US,D,20021101,000000,14.8736,15.1795,14.5587,15.1795,3929888.5425267,0
+MAS.US,D,20021104,000000,15.3605,15.6537,15.1735,15.2689,3000084.9491551,0
+MAS.US,D,20021105,000000,15.2336,15.8346,15.1283,15.8277,4447626.1073982,0
+MAS.US,D,20021106,000000,15.9624,16.3944,15.629,16.297,4031461.2647233,0
+MAS.US,D,20021107,000000,16.0284,16.1062,15.5996,15.6537,2253587.4010116,0
+MAS.US,D,20021108,000000,15.7067,15.9861,15.3831,15.5326,1131587.8492281,0
+MAS.US,D,20021111,000000,15.3742,15.5257,15.0535,15.1352,1763912.2779291,0
+MAS.US,D,20021112,000000,14.7987,14.971,14.4358,14.6837,6830855.7883922,0
+MAS.US,D,20021113,000000,14.7535,14.9463,14.4358,14.785,2063438.816545,0
+MAS.US,D,20021114,000000,15.0171,15.4342,14.8813,15.4342,2498629.8016043,0
+MAS.US,D,20021115,000000,15.2385,15.5867,15.2336,15.5257,2535731.5925109,0
+MAS.US,D,20021118,000000,15.5936,15.6221,15.0928,15.2759,1876983.4344339,0
+MAS.US,D,20021119,000000,15.0171,15.0231,13.9725,14.182,5409734.2932412,0
+MAS.US,D,20021120,000000,14.3157,14.362,13.9233,14.1436,5996745.0706927,0
+MAS.US,D,20021121,000000,14.2873,14.3,13.8732,14.0157,5924057.1962047,0
+MAS.US,D,20021122,000000,14.0384,14.182,13.7118,13.8642,6805942.6834864,0
+MAS.US,D,20021125,000000,13.8938,14.1121,13.6459,13.7825,4909104.6013227,0
+MAS.US,D,20021126,000000,13.7825,13.8573,13.6055,13.6222,4512656.152725,0
+MAS.US,D,20021127,000000,13.7118,14.5892,13.6991,14.5362,2994061.7661231,0
+MAS.US,D,20021129,000000,14.726,14.726,14.5056,14.6336,1357054.1425384,0
+MAS.US,D,20021202,000000,14.8893,14.91,14.3227,14.4358,3038689.2319641,0
+MAS.US,D,20021203,000000,14.4839,14.5056,13.9322,13.9656,3757535.0329929,0
+MAS.US,D,20021204,000000,13.9322,14.3778,13.9322,14.2597,2669204.3119305,0
+MAS.US,D,20021205,000000,14.3227,14.3541,14,14.1121,3026233.1877967,0
+MAS.US,D,20021206,000000,13.9773,14.4191,13.9233,14.3157,2015254.3688595,0
+MAS.US,D,20021209,000000,14.1574,14.4634,14,14.0384,2139007.6531786,0
+MAS.US,D,20021210,000000,14.2145,14.3698,13.9725,14.3394,2489601.6347676,0
+MAS.US,D,20021211,000000,14.2873,14.4702,14.0767,14.3698,2038667.0150048,0
+MAS.US,D,20021212,000000,14.5056,14.726,14.2873,14.6089,1785541.8585829,0
+MAS.US,D,20021213,000000,14.6168,14.785,14.1879,14.1938,2018950.6209277,0
+MAS.US,D,20021216,000000,14.6906,15.2022,14.5666,15.2022,3829270.3804766,0
+MAS.US,D,20021217,000000,15.2022,15.2689,15.0014,15.0928,2772425.9122497,0
+MAS.US,D,20021218,000000,15.1283,15.2876,14.9178,15.1657,2959839.9207913,0
+MAS.US,D,20021219,000000,15.0535,15.3477,15.0014,15.2336,2448662.2884272,0
+MAS.US,D,20021220,000000,15.2257,15.629,15.0851,15.567,5546357.3661149,0
+MAS.US,D,20021223,000000,15.5808,15.7294,15.389,15.4195,2691794.5521563,0
+MAS.US,D,20021224,000000,15.6694,15.7372,15.3477,15.4342,752658.98482845,0
+MAS.US,D,20021226,000000,15.3605,15.6379,15.2876,15.3388,1696557.3347805,0
+MAS.US,D,20021227,000000,15.3663,15.4126,14.971,15.0231,1755689.2353053,0
+MAS.US,D,20021230,000000,15.0231,15.2179,14.9178,15.0684,2370357.8592974,0
+MAS.US,D,20021231,000000,15.0684,15.5257,14.9827,15.2689,1653982.3257398,0
+MAS.US,D,20030102,000000,15.4657,15.932,15.389,15.932,1903952.0458528,0
+MAS.US,D,20030103,000000,15.5592,15.5936,14.5942,14.7132,8154507.4418052,0
+MAS.US,D,20030106,000000,14.8194,14.9954,14.6906,14.8736,3990803.5085432,0
+MAS.US,D,20030107,000000,14.8736,14.9247,14.5892,14.6551,3870198.5445364,0
+MAS.US,D,20030108,000000,14.6551,14.726,14.1357,14.2086,4409846.2636508,0
+MAS.US,D,20030109,000000,14.2086,14.6089,14.2086,14.5362,3945628.1109462,0
+MAS.US,D,20030110,000000,14.4408,14.5814,14.2941,14.4191,2955321.2628035,0
+MAS.US,D,20030113,000000,14.2086,14.3915,13.9538,14.2794,4006546.1266756,0
+MAS.US,D,20030114,000000,14.1731,14.5362,14.1436,14.4918,2628000.6571362,0
+MAS.US,D,20030115,000000,14.4918,14.6837,14.3,14.3541,3366962.3646357,0
+MAS.US,D,20030116,000000,14.2941,14.6001,14.2794,14.4634,2818152.2913157,0
+MAS.US,D,20030117,000000,14.3541,14.4839,14.0463,14.182,2775298.7418276,0
+MAS.US,D,20030121,000000,14.2086,14.2873,13.6459,13.6832,3083183.5270071,0
+MAS.US,D,20030122,000000,13.6832,13.7551,13.5131,13.6055,2805689.1311515,0
+MAS.US,D,20030123,000000,13.6055,13.8573,13.5131,13.8052,2174187.1083698,0
+MAS.US,D,20030124,000000,13.7698,13.8052,13.5348,13.7265,2915482.8628299,0
+MAS.US,D,20030127,000000,13.578,13.7758,13.2504,13.2504,2219637.9967012,0
+MAS.US,D,20030128,000000,13.4127,13.6222,13.33,13.4364,1904227.5365873,0
+MAS.US,D,20030129,000000,13.3606,13.6459,13.33,13.5013,2270703.4065323,0
+MAS.US,D,20030130,000000,13.578,13.6587,13.0241,13.099,3562045.3846191,0
+MAS.US,D,20030131,000000,13.0163,13.5013,13.0163,13.2839,2994612.747592,0
+MAS.US,D,20030203,000000,13.4294,13.5898,13.33,13.4875,1666715.8937837,0
+MAS.US,D,20030204,000000,13.6832,13.6991,13.2209,13.397,2212518.9501571,0
+MAS.US,D,20030205,000000,13.33,13.7551,13.271,13.458,2041540.8611536,0
+MAS.US,D,20030206,000000,13.3076,13.4207,13.0753,13.1215,2206766.1750047,0
+MAS.US,D,20030207,000000,13.2416,13.271,12.9297,12.9947,3241570.3679034,0
+MAS.US,D,20030210,000000,13.0822,13.2209,12.9592,13.1058,1433994.3334185,0
+MAS.US,D,20030211,000000,13.1058,13.3143,12.9868,13.0911,1509554.0209134,0
+MAS.US,D,20030212,000000,13.0016,13.1943,12.8855,12.9081,1715996.2049813,0
+MAS.US,D,20030213,000000,12.7821,13.33,12.2726,12.6819,5966625.0892485,0
+MAS.US,D,20030214,000000,12.676,13.1492,12.6366,13.1147,3825432.8250426,0
+MAS.US,D,20030218,000000,13.0241,13.6144,12.9671,13.4127,2239762.0357396,0
+MAS.US,D,20030219,000000,13.3606,13.4294,13.1492,13.4294,2168848.0776046,0
+MAS.US,D,20030220,000000,13.3606,13.4207,12.9671,13.1875,2454002.3357635,0
+MAS.US,D,20030221,000000,13.4875,13.5977,13.1943,13.4511,1901216.4533568,0
+MAS.US,D,20030224,000000,13.578,13.5898,13.271,13.3773,2266591.3769349,0
+MAS.US,D,20030225,000000,13.2907,13.4796,13.0753,13.4442,2578577.0094311,0
+MAS.US,D,20030226,000000,13.3076,13.5131,13.2082,13.2082,1518451.0500942,0
+MAS.US,D,20030227,000000,13.2839,13.5839,13.1727,13.4796,2324093.7141853,0
+MAS.US,D,20030228,000000,13.4875,13.6587,13.3449,13.4294,2515748.8568382,0
+MAS.US,D,20030303,000000,13.4511,13.5485,13.2209,13.271,2272751.7970487,0
+MAS.US,D,20030304,000000,13.271,13.2839,12.7477,12.7605,3347532.6435737,0
+MAS.US,D,20030305,000000,12.7024,13.1727,12.6613,13.1147,3627754.4993578,0
+MAS.US,D,20030306,000000,13.0016,13.0911,12.7477,12.7477,2677418.2054155,0
+MAS.US,D,20030307,000000,12.7094,13.1058,12.6297,12.8718,2582822.2098264,0
+MAS.US,D,20030310,000000,12.8195,12.9002,12.5993,12.607,2033462.1716084,0
+MAS.US,D,20030311,000000,12.607,12.732,12.2805,12.2874,2443599.7649674,0
+MAS.US,D,20030312,000000,12.1762,12.3474,12.1211,12.2942,3284691.2755581,0
+MAS.US,D,20030313,000000,12.5796,13.0458,12.4222,13.0458,1853439.6506325,0
+MAS.US,D,20030314,000000,13.0458,13.2209,12.8718,13.1058,2358450.7634569,0
+MAS.US,D,20030317,000000,12.974,13.6911,12.7605,13.6222,3509477.4828857,0
+MAS.US,D,20030318,000000,13.6144,13.7423,13.3833,13.7354,2452225.3696975,0
+MAS.US,D,20030319,000000,13.7354,13.7984,13.5268,13.6991,1583068.3676048,0
+MAS.US,D,20030320,000000,13.7049,13.7049,13.2986,13.5485,2231546.1091125,0
+MAS.US,D,20030321,000000,13.8358,14.1938,13.5485,14.1279,3029928.423294,0
+MAS.US,D,20030324,000000,13.8052,13.8799,13.3223,13.397,2240037.5264741,0
+MAS.US,D,20030325,000000,13.4049,13.6587,13.2907,13.5642,2486178.8402919,0
+MAS.US,D,20030326,000000,13.638,13.6991,13.4049,13.6144,2403082.2955818,0
+MAS.US,D,20030327,000000,13.4442,13.6991,13.3449,13.578,1531047.3810563,0
+MAS.US,D,20030328,000000,13.578,13.8052,13.4796,13.7354,1892457.6778285,0
+MAS.US,D,20030331,000000,13.3527,13.8642,13.3527,13.5977,2663863.2480232,0
+MAS.US,D,20030401,000000,13.6055,13.9233,13.5839,13.8426,3232398.8645591,0
+MAS.US,D,20030402,000000,14.0984,14.4634,14.0767,14.3698,2549012.0757397,0
+MAS.US,D,20030403,000000,14.4408,14.5204,14.2873,14.4565,1935716.839136,0
+MAS.US,D,20030404,000000,14.4918,14.5942,14.2086,14.3915,2767224.1185663,0
+MAS.US,D,20030407,000000,14.6089,14.7919,14.4781,14.4839,2686732.0286965,0
+MAS.US,D,20030408,000000,14.5587,14.6168,14.3915,14.4781,1164714.8476189,0
+MAS.US,D,20030409,000000,14.3847,14.6001,14.307,14.4268,1766100.9552402,0
+MAS.US,D,20030410,000000,14.3915,14.4634,14.244,14.3454,1755282.6069149,0
+MAS.US,D,20030411,000000,14.5292,14.6493,14.4268,14.5519,1515169.5589842,0
+MAS.US,D,20030414,000000,14.4781,14.7535,14.4781,14.7467,1506545.9873958,0
+MAS.US,D,20030415,000000,14.5666,14.7181,14.4634,14.5429,2992144.5132626,0
+MAS.US,D,20030416,000000,14.5745,14.6906,14.4634,14.6336,2929717.9062051,0
+MAS.US,D,20030421,000000,14.8273,14.8598,14.5814,14.7535,2114366.9892943,0
+MAS.US,D,20030422,000000,14.7535,15.1735,14.6089,15.1421,2304785.9816405,0
+MAS.US,D,20030423,000000,15.1657,15.4342,14.9777,15.4126,2627590.979033,0
+MAS.US,D,20030424,000000,15.1657,15.4057,15.1578,15.2336,2042220.9471365,0
+MAS.US,D,20030425,000000,15.2336,15.2876,14.9384,14.9777,2042905.0994033,0
+MAS.US,D,20030428,000000,14.9777,15.4342,14.9777,15.4274,2745597.5876255,0
+MAS.US,D,20030429,000000,15.4342,15.5936,15.3536,15.4422,2776670.0960741,0
+MAS.US,D,20030430,000000,15.3742,15.5396,15.2022,15.389,2679746.1529502,0
+MAS.US,D,20030501,000000,15.3742,15.3742,14.963,15.2689,2345174.346512,0
+MAS.US,D,20030502,000000,15.2689,15.629,15.1942,15.629,1693548.2846919,0
+MAS.US,D,20030505,000000,15.629,15.7501,15.3742,15.6988,1593337.7676031,0
+MAS.US,D,20030506,000000,15.5936,16.4141,15.3978,16.0746,4146731.2642488,0
+MAS.US,D,20030507,000000,16.0746,16.8499,16.0746,16.6698,5360041.2542274,0
+MAS.US,D,20030508,000000,16.6698,16.8006,16.5075,16.6403,3182706.8421164,0
+MAS.US,D,20030509,000000,16.6403,16.7219,16.4661,16.6541,3998193.9795378,0
+MAS.US,D,20030512,000000,16.6187,17.1666,16.5448,17.1666,3213642.1134832,0
+MAS.US,D,20030513,000000,17.0574,17.0642,16.7366,16.9472,2611162.1754918,0
+MAS.US,D,20030514,000000,17.0928,17.1666,16.8793,16.961,2211152.6787655,0
+MAS.US,D,20030515,000000,16.9826,17.2974,16.8793,17.1666,2060292.5293747,0
+MAS.US,D,20030516,000000,17.1281,17.1281,16.7071,17.0298,1861924.9685682,0
+MAS.US,D,20030519,000000,16.5448,17.1666,16.297,16.3177,2933142.7338228,0
+MAS.US,D,20030520,000000,16.8369,16.8576,16.536,16.6264,3583532.6453363,0
+MAS.US,D,20030521,000000,16.9186,17.0347,16.6187,16.6855,4320312.7915216,0
+MAS.US,D,20030522,000000,16.8006,17.2324,16.7721,17.0928,2674679.5632065,0
+MAS.US,D,20030523,000000,17.1666,17.5246,17.1281,17.1833,2091366.0543942,0
+MAS.US,D,20030527,000000,17.1124,17.7509,17.0416,17.6318,2463317.1756153,0
+MAS.US,D,20030528,000000,17.803,18.0795,17.7125,17.9544,2950252.6399177,0
+MAS.US,D,20030529,000000,17.9328,18.2565,17.4371,17.5187,3450197.1629985,0
+MAS.US,D,20030530,000000,17.618,18.0361,17.618,17.9702,2067408.5262058,0
+MAS.US,D,20030602,000000,17.9702,18.2565,17.8296,17.9791,2642100.4965716,0
+MAS.US,D,20030603,000000,17.9869,18.044,17.7439,17.9702,1912308.2592745,0
+MAS.US,D,20030604,000000,17.859,18.2565,17.7902,18.1787,2742718.6586218,0
+MAS.US,D,20030605,000000,17.9634,18.2998,17.9093,18.2998,2289044.3800791,0
+MAS.US,D,20030606,000000,18.4414,18.647,18.2565,18.3539,2152561.594,0
+MAS.US,D,20030609,000000,17.6043,17.9033,17.6043,17.6702,3359575.959925,0
+MAS.US,D,20030610,000000,17.8099,17.8964,17.5983,17.8964,1786226.0108496,0
+MAS.US,D,20030611,000000,17.9417,18.4503,17.8373,18.4503,1924082.184317,0
+MAS.US,D,20030612,000000,18.5113,18.6834,17.7352,18.1305,3293043.4226959,0
+MAS.US,D,20030613,000000,18.1434,18.2496,17.9328,18.1945,3023498.6118716,0
+MAS.US,D,20030616,000000,17.859,18.0292,17.7509,18.0066,4794795.2613695,0
+MAS.US,D,20030617,000000,18.1719,18.2998,17.866,17.9791,3505369.5195721,0
+MAS.US,D,20030618,000000,17.8246,17.8886,17.6318,17.8296,4675561.6516091,0
+MAS.US,D,20030619,000000,17.8296,18.1581,17.4961,17.6043,5317875.9232901,0
+MAS.US,D,20030620,000000,17.6485,17.7292,17.3131,17.4371,6028643.0347737,0
+MAS.US,D,20030623,000000,17.3475,17.7125,17.261,17.6623,6044658.0939276,0
+MAS.US,D,20030624,000000,17.7056,17.8964,17.5846,17.7056,2217586.5564719,0
+MAS.US,D,20030625,000000,17.618,17.8099,17.4007,17.4489,2163372.8263283,0
+MAS.US,D,20030626,000000,17.4489,17.7056,17.3623,17.625,1855905.85182,0
+MAS.US,D,20030627,000000,17.6752,17.7056,17.4577,17.5315,1999641.871812,0
+MAS.US,D,20030630,000000,17.5315,17.6752,17.3848,17.4213,3448283.9764219,0
+MAS.US,D,20030701,000000,17.4725,17.6752,17.2688,17.5689,3775193.8874149,0
+MAS.US,D,20030702,000000,17.5689,17.9033,17.5689,17.9033,2972705.643062,0
+MAS.US,D,20030703,000000,17.9033,17.9093,17.5983,17.6752,1031787.0102423,0
+MAS.US,D,20030707,000000,17.7352,17.8737,17.5315,17.5778,3257450.2231176,0
+MAS.US,D,20030708,000000,17.6043,17.7125,17.4882,17.5531,2591588.1013513,0
+MAS.US,D,20030709,000000,17.5463,17.6397,17.3848,17.5531,3274149.4345384,0
+MAS.US,D,20030710,000000,17.3417,17.4577,17.1429,17.2837,2206908.4949413,0
+MAS.US,D,20030711,000000,17.2894,17.4489,17.136,17.2688,1747209.0002246,0
+MAS.US,D,20030714,000000,17.4065,17.6623,17.2894,17.3338,1866990.541741,0
+MAS.US,D,20030715,000000,17.5925,17.5925,17.1193,17.2127,3215974.1273019,0
+MAS.US,D,20030716,000000,17.2275,17.5109,17.0298,17.3928,2258243.296081,0
+MAS.US,D,20030717,000000,17.3928,17.4725,17.1744,17.3181,1905868.2821424,0
+MAS.US,D,20030718,000000,17.4489,17.5315,17.0574,17.5315,3085781.8824215,0
+MAS.US,D,20030721,000000,17.5315,17.5315,17.0574,17.0731,3686485.870918,0
+MAS.US,D,20030722,000000,17.198,17.2837,17.0416,17.1666,3362310.5358501,0
+MAS.US,D,20030723,000000,17.2393,17.2757,17.0928,17.261,3127674.7723374,0
+MAS.US,D,20030724,000000,17.3051,17.625,17.2324,17.2837,2814726.447127,0
+MAS.US,D,20030725,000000,17.3131,17.4371,17.1124,17.4007,2668656.3801744,0
+MAS.US,D,20030728,000000,17.4213,18.0873,17.2393,17.7577,4927038.9464791,0
+MAS.US,D,20030729,000000,17.7577,17.7823,17.5246,17.5925,2516840.6540662,0
+MAS.US,D,20030730,000000,17.6752,17.7823,17.5315,17.7056,1666849.0645815,0
+MAS.US,D,20030731,000000,17.8523,18.163,17.7056,17.803,2054265.2800586,0
+MAS.US,D,20030801,000000,17.8453,17.859,17.4429,17.4577,1947762.1886292,0
+MAS.US,D,20030804,000000,17.3131,17.3417,17.0574,17.2324,2457839.8911974,0
+MAS.US,D,20030805,000000,17.1429,17.2127,16.8085,16.8714,2913155.9318661,0
+MAS.US,D,20030806,000000,16.3992,17.6623,16.3992,17.2393,5641500.276889,0
+MAS.US,D,20030807,000000,17.3131,17.6043,17.1744,17.561,2657705.8776223,0
+MAS.US,D,20030808,000000,17.6623,17.925,17.5778,17.9033,2069187.5254136,0
+MAS.US,D,20030811,000000,17.9634,18.0125,17.5846,17.8523,1116526.3336494,0
+MAS.US,D,20030812,000000,17.8523,18.2171,17.6702,18.2083,1382786.6036508,0
+MAS.US,D,20030813,000000,18.1866,18.1866,17.8296,17.9702,1415914.6186126,0
+MAS.US,D,20030814,000000,17.9328,18.0952,17.7439,18.0952,2100266.133288,0
+MAS.US,D,20030815,000000,18.1158,18.2408,17.9328,18.1305,669012.4752205,0
+MAS.US,D,20030818,000000,18.2083,18.4336,18.1434,18.4336,2072201.658357,0
+MAS.US,D,20030819,000000,18.4336,18.6007,18.3076,18.5781,1767607.5134264,0
+MAS.US,D,20030820,000000,18.587,18.8841,18.3992,18.8034,2422798.6896589,0
+MAS.US,D,20030821,000000,18.8034,18.9835,18.6264,18.6264,3238011.3529169,0
+MAS.US,D,20030822,000000,18.7051,18.7139,18.2496,18.2624,2992280.7337735,0
+MAS.US,D,20030825,000000,18.2791,18.3922,18.2083,18.2624,2315876.7709874,0
+MAS.US,D,20030826,000000,18.2624,18.3302,18.044,18.2624,3268536.9461805,0
+MAS.US,D,20030827,000000,18.2998,18.2998,18.102,18.1866,1422765.290419,0
+MAS.US,D,20030828,000000,18.1866,18.2624,18.0292,18.1434,2435933.8032382,0
+MAS.US,D,20030829,000000,18.1512,18.1866,18.0795,18.1089,2709862.0681106,0
+MAS.US,D,20030902,000000,18.2083,18.3076,18.0214,18.2565,3451431.2801631,0
+MAS.US,D,20030903,000000,18.3382,18.5713,18.1158,18.5555,3467995.2876442,0
+MAS.US,D,20030904,000000,18.6558,18.8397,18.4109,18.825,3773962.8199631,0
+MAS.US,D,20030905,000000,18.6971,18.7877,18.3382,18.3725,2841144.0770771,0
+MAS.US,D,20030908,000000,18.3922,18.6077,18.3302,18.4582,2108204.5360387,0
+MAS.US,D,20030909,000000,18.4582,18.5407,18.2624,18.4414,1808261.2033227,0
+MAS.US,D,20030910,000000,18.4503,18.4966,18.102,18.1719,2193628.0117124,0
+MAS.US,D,20030911,000000,18.225,18.2918,17.9093,18.0725,4109628.4567713,0
+MAS.US,D,20030912,000000,18.0568,18.0568,17.8246,17.8964,4429416.2715074,0
+MAS.US,D,20030915,000000,17.859,17.925,17.7577,17.798,2262350.2428235,0
+MAS.US,D,20030916,000000,17.8373,17.9869,17.8246,17.9328,6014410.0245404,0
+MAS.US,D,20030917,000000,18.2624,18.2624,17.9702,18.1581,5370172.400573,0
+MAS.US,D,20030918,000000,18.2624,18.3992,18.0952,18.346,3831865.686178,0
+MAS.US,D,20030919,000000,18.3539,18.4336,18.1787,18.2565,3609547.7131799,0
+MAS.US,D,20030922,000000,18.0066,18.0646,17.8246,17.8886,2500274.6134433,0
+MAS.US,D,20030923,000000,17.9791,18.0568,17.8523,17.9328,3050599.3775175,0
+MAS.US,D,20030924,000000,17.9328,18.0292,17.6702,17.7744,2343801.9756947,0
+MAS.US,D,20030925,000000,17.8453,17.8453,17.5315,17.5315,2784608.4988248,0
+MAS.US,D,20030926,000000,17.5531,17.5689,17.2837,17.4007,3481690.5318311,0
+MAS.US,D,20030929,000000,17.5315,17.859,17.5315,17.859,3776968.8203388,0
+MAS.US,D,20030930,000000,17.7292,18.0125,17.5983,17.8807,3436919.7294826,0
+MAS.US,D,20031001,000000,18.044,18.4189,18.0125,18.3992,3147660.557723,0
+MAS.US,D,20031002,000000,18.3992,18.4189,18.2624,18.4049,2298352.1039342,0
+MAS.US,D,20031003,000000,18.4049,18.6558,18.2998,18.4582,3441300.1338176,0
+MAS.US,D,20031006,000000,18.4256,18.519,18.2998,18.4189,2120390.1723265,0
+MAS.US,D,20031007,000000,18.284,18.6007,18.1866,18.6007,2354343.8167144,0
+MAS.US,D,20031008,000000,18.6627,18.6903,18.3863,18.5339,2494390.7006349,0
+MAS.US,D,20031009,000000,18.6411,18.7955,18.5407,18.6971,2760379.5461857,0
+MAS.US,D,20031010,000000,18.5939,18.9628,18.5939,18.9067,3096596.1644629,0
+MAS.US,D,20031013,000000,18.9696,19.2402,18.9155,19.1466,3004334.2158344,0
+MAS.US,D,20031014,000000,19.1409,19.2264,18.9284,19.1162,2989404.8544827,0
+MAS.US,D,20031015,000000,19.2264,19.3199,19.0268,19.1251,2759556.1236952,0
+MAS.US,D,20031016,000000,19.1251,19.3858,19.1162,19.311,2470156.6651411,0
+MAS.US,D,20031017,000000,19.3199,19.3592,19.0188,19.1103,2638129.7703398,0
+MAS.US,D,20031020,000000,19.1025,19.2844,19.1025,19.2677,2064125.0019537,0
+MAS.US,D,20031021,000000,19.311,19.3504,18.3725,19.2972,2606645.550646,0
+MAS.US,D,20031022,000000,19.1546,19.3592,19.0268,19.3199,3761641.9797354,0
+MAS.US,D,20031023,000000,19.2215,19.5205,19.185,19.5205,3438153.8466473,0
+MAS.US,D,20031024,000000,19.5205,19.5205,19.3592,19.4527,2843475.0743247,0
+MAS.US,D,20031027,000000,19.4674,19.7665,19.4674,19.7665,3671288.1348287,0
+MAS.US,D,20031028,000000,19.7812,20.2996,19.7596,20.2996,5265038.630248,0
+MAS.US,D,20031029,000000,20.0743,20.2268,19.9632,20.1826,3720025.5971251,0
+MAS.US,D,20031030,000000,20.2574,20.3193,19.9789,20.1767,2672767.3932008,0
+MAS.US,D,20031031,000000,20.1767,20.3252,19.9701,20.09,3224867.0901988,0
+MAS.US,D,20031103,000000,20.097,20.3409,20.09,20.2947,2510696.499088,0
+MAS.US,D,20031104,000000,19.9052,19.9572,19.5972,19.7723,5968404.0884563,0
+MAS.US,D,20031105,000000,19.7262,19.9996,19.6484,19.7959,3552053.5084973,0
+MAS.US,D,20031106,000000,19.7959,19.9052,19.6248,19.8039,2079456.9254119,0
+MAS.US,D,20031107,000000,19.8176,19.9052,19.6121,19.6327,1875480.9425315,0
+MAS.US,D,20031110,000000,19.6327,19.7812,19.498,19.5411,1645768.4322549,0
+MAS.US,D,20031111,000000,19.49,19.7881,19.4674,19.6327,2046330.943592,0
+MAS.US,D,20031112,000000,19.7262,19.8903,19.6868,19.8903,1863569.7804071,0
+MAS.US,D,20031113,000000,19.8903,19.9701,19.8107,19.913,1623868.4437216,0
+MAS.US,D,20031114,000000,19.913,20.09,19.7812,19.7812,2235246.4274648,0
+MAS.US,D,20031117,000000,19.7468,19.7536,19.4674,19.6789,2208691.5604329,0
+MAS.US,D,20031118,000000,19.7812,19.9052,19.3858,19.4153,1939956.9566764,0
+MAS.US,D,20031119,000000,19.3592,19.6051,19.3277,19.4832,2464134.49868,0
+MAS.US,D,20031120,000000,19.4832,19.6248,19.3592,19.4153,1854673.7677972,0
+MAS.US,D,20031121,000000,19.5628,19.5697,19.3946,19.4674,1964875.1444371,0
+MAS.US,D,20031124,000000,19.5205,19.8481,19.5047,19.8313,2087805.0062658,0
+MAS.US,D,20031125,000000,19.8707,19.9425,19.7596,19.8481,2052213.8398294,0
+MAS.US,D,20031126,000000,19.8481,19.9789,19.5834,19.7172,1924487.7961364,0
+MAS.US,D,20031128,000000,19.7262,19.9996,19.7262,19.8707,1148973.2460575,0
+MAS.US,D,20031201,000000,19.8707,20.0656,19.8403,20.0359,2593777.7952334,0
+MAS.US,D,20031202,000000,20.0359,20.1462,19.913,20.1107,2683580.6586712,0
+MAS.US,D,20031203,000000,20.155,20.3862,20.1314,20.2651,3070587.1960451,0
+MAS.US,D,20031204,000000,20.3793,20.4836,20.3085,20.4757,2924102.3681344,0
+MAS.US,D,20031205,000000,20.3331,20.6015,20.3331,20.4541,2014427.8966561,0
+MAS.US,D,20031208,000000,20.4541,20.7383,20.4019,20.6783,3198311.206596,0
+MAS.US,D,20031209,000000,20.7747,20.7747,20.4993,20.5416,2789261.3441813,0
+MAS.US,D,20031210,000000,20.5278,20.6015,20.1826,20.214,4047886.0019805,0
+MAS.US,D,20031211,000000,20.163,20.4177,20.163,20.394,2250298.7939046,0
+MAS.US,D,20031212,000000,20.4177,20.5338,20.3085,20.4914,2009227.1195435,0
+MAS.US,D,20031215,000000,20.5632,20.6282,20.1246,20.1246,2647029.8492336,0
+MAS.US,D,20031216,000000,20.1246,20.155,19.9347,20.0508,5289537.9907665,0
+MAS.US,D,20031217,000000,20.09,20.1246,19.9789,20.0153,2976948.8103153,0
+MAS.US,D,20031218,000000,20.0153,20.097,19.8903,19.9701,4298819.4313786,0
+MAS.US,D,20031219,000000,20.0508,20.09,19.9052,20.0359,4541671.1215185,0
+MAS.US,D,20031222,000000,20.0359,20.2799,20.0359,20.1039,2555997.9514859,0
+MAS.US,D,20031223,000000,20.1904,20.3144,20.0202,20.09,2374607.1259766,0
+MAS.US,D,20031224,000000,20.1039,20.1393,19.9268,20.0153,784553.89919654,0
+MAS.US,D,20031226,000000,20.1186,20.2574,20.0508,20.163,519110.95225984,0
+MAS.US,D,20031229,000000,20.3193,20.3252,20.1904,20.3252,1752140.3860284,0
+MAS.US,D,20031230,000000,20.2799,20.2799,19.9701,19.9701,2673722.9699182,0
+MAS.US,D,20031231,000000,20.0065,20.0823,19.8403,20.0202,2256326.0432205,0
+MAS.US,D,20040102,000000,20.0065,20.0743,19.5628,19.6484,3956989.3081726,0
+MAS.US,D,20040105,000000,19.6641,19.7596,19.3434,19.5776,4392865.4620697,0
+MAS.US,D,20040106,000000,19.6178,19.7723,19.5697,19.6484,4756740.9434585,0
+MAS.US,D,20040107,000000,19.5776,19.6051,19.37,19.4153,4260214.1319987,0
+MAS.US,D,20040108,000000,19.4595,19.5205,18.952,19.1546,4288966.8254804,0
+MAS.US,D,20040109,000000,19.0051,19.3434,18.9765,19.1989,3925091.3440916,0
+MAS.US,D,20040112,000000,19.2765,19.3504,19.191,19.311,3088248.083609,0
+MAS.US,D,20040113,000000,19.3592,19.3651,19.1773,19.1989,2436209.2939727,0
+MAS.US,D,20040114,000000,19.3041,19.5205,19.2343,19.3858,2513693.3503248,0
+MAS.US,D,20040115,000000,19.3789,19.4674,19.247,19.431,2960655.2107139,0
+MAS.US,D,20040116,000000,19.555,19.6937,19.5047,19.6178,2968738.9831141,0
+MAS.US,D,20040120,000000,19.6178,19.6868,19.4015,19.49,2512048.538486,0
+MAS.US,D,20040121,000000,19.5628,19.9347,19.5628,19.855,5288721.6842729,0
+MAS.US,D,20040122,000000,19.9052,20.1393,19.8707,20.0281,4567412.7317696,0
+MAS.US,D,20040123,000000,20.1246,20.1717,20.0153,20.0823,3017877.9909459,0
+MAS.US,D,20040126,000000,20.0153,20.3085,19.8756,20.2494,3456360.6328252,0
+MAS.US,D,20040127,000000,20.3085,20.3331,20.09,20.09,3778065.7004217,0
+MAS.US,D,20040128,000000,20.1246,20.2651,19.6641,19.6868,2968051.7811344,0
+MAS.US,D,20040129,000000,19.6868,19.8707,19.37,19.49,3757535.0329929,0
+MAS.US,D,20040130,000000,19.3946,19.6395,19.3789,19.4763,2377071.2940221,0
+MAS.US,D,20040202,000000,19.431,19.7536,19.4093,19.555,3312894.0041419,0
+MAS.US,D,20040203,000000,19.5776,19.6121,19.2765,19.2765,3416797.7235861,0
+MAS.US,D,20040204,000000,19.2765,19.3946,19.0642,19.0642,2985846.8560671,0
+MAS.US,D,20040205,000000,19.0719,19.1025,18.9067,19.0051,3017060.6678813,0
+MAS.US,D,20040206,000000,18.9568,19.3592,18.9568,19.2844,2976813.6063755,0
+MAS.US,D,20040209,000000,19.3592,19.5047,19.3592,19.4231,2401983.3823569,0
+MAS.US,D,20040210,000000,19.5047,19.5047,19.2844,19.3366,3580934.2899219,0
+MAS.US,D,20040211,000000,19.3592,19.9632,19.3504,19.8481,4668714.0295155,0
+MAS.US,D,20040212,000000,19.8707,20.0429,19.733,19.9572,3512481.4501194,0
+MAS.US,D,20040213,000000,19.7468,20.163,19.7468,19.9632,4893087.5090268,0
+MAS.US,D,20040217,000000,20.155,20.214,20.0281,20.0508,3340679.9386254,0
+MAS.US,D,20040218,000000,19.9701,20.155,19.855,20.0586,2780228.0944897,0
+MAS.US,D,20040219,000000,20.097,20.1904,19.9572,19.9839,2276310.8120353,0
+MAS.US,D,20040220,000000,19.9907,19.9907,19.7665,19.913,2378983.4640277,0
+MAS.US,D,20040223,000000,19.9572,20.0656,19.8825,20.0429,2563111.9151751,0
+MAS.US,D,20040224,000000,19.9907,20.1983,19.8707,20.0586,3181059.9971354,0
+MAS.US,D,20040225,000000,20.0153,20.1983,19.9209,20.1826,3555605.4074869,0
+MAS.US,D,20040226,000000,20.2731,20.4541,20.09,20.4177,3761090.9982666,0
+MAS.US,D,20040227,000000,20.4757,20.5701,20.2731,20.4836,4083755.7088644,0
+MAS.US,D,20040301,000000,20.5632,20.813,20.5278,20.7886,3881147.0139464,0
+MAS.US,D,20040302,000000,20.7886,20.7963,20.5416,20.5632,3027600.4757592,0
+MAS.US,D,20040303,000000,20.5632,20.5632,20.394,20.4314,2608832.1948151,0
+MAS.US,D,20040304,000000,20.4679,20.635,20.3793,20.6075,1732700.4992568,0
+MAS.US,D,20040305,000000,20.6075,20.879,20.5338,20.6931,2408280.0229815,0
+MAS.US,D,20040308,000000,20.7443,20.813,20.5338,20.5416,1837287.3543969,0
+MAS.US,D,20040309,000000,20.635,21.003,20.6164,20.826,3790796.2187526,0
+MAS.US,D,20040310,000000,20.8908,21.1821,20.5219,20.5938,4958251.7417225,0
+MAS.US,D,20040311,000000,20.6734,21.3452,20.579,20.753,5699135.7849373,0
+MAS.US,D,20040312,000000,20.8908,21.3896,20.8574,21.3896,5148534.5135577,0
+MAS.US,D,20040315,000000,21.3168,21.3325,21.0433,21.2568,3503320.1124848,0
+MAS.US,D,20040316,000000,21.2115,21.2115,20.819,21.0669,2990777.2253001,0
+MAS.US,D,20040317,000000,21.2115,21.6011,21.1988,21.302,3582718.3719846,0
+MAS.US,D,20040318,000000,21.9572,21.9719,21.6237,21.8264,6121870.7258293,0
+MAS.US,D,20040319,000000,21.8981,21.9512,21.7033,21.785,3976153.7042099,0
+MAS.US,D,20040322,000000,21.785,21.785,21.2942,21.5794,2710407.9667245,0
+MAS.US,D,20040323,000000,21.5794,21.7624,21.4977,21.4977,3166000.5146989,0
+MAS.US,D,20040324,000000,21.547,21.8401,21.4171,21.6581,2975445.3018419,0
+MAS.US,D,20040325,000000,21.7093,21.9355,21.665,21.848,3028421.8651077,0
+MAS.US,D,20040326,000000,21.8696,21.9051,21.73,21.7624,1621535.4133319,0
+MAS.US,D,20040329,000000,21.8126,22.0988,21.785,22.0546,3245677.314646,0
+MAS.US,D,20040330,000000,22.0546,22.4617,22.0466,22.3673,3477715.7393154,0
+MAS.US,D,20040331,000000,22.392,22.4981,22.1834,22.2365,3355740.4376331,0
+MAS.US,D,20040401,000000,22.3526,22.8858,22.2651,22.328,5391249.9831869,0
+MAS.US,D,20040402,000000,22.3369,22.3998,21.8548,22.0182,5105412.5893321,0
+MAS.US,D,20040405,000000,21.9434,21.9788,21.6955,21.7702,3906066.2182781,0
+MAS.US,D,20040406,000000,21.2942,21.4023,21.1544,21.2645,9759893.6086144,0
+MAS.US,D,20040407,000000,21.2645,21.4603,21.242,21.2942,5698722.0405501,0
+MAS.US,D,20040408,000000,21.3679,21.3826,20.9951,21.0365,3564233.0453592,0
+MAS.US,D,20040412,000000,21.1821,21.3325,21.1338,21.2194,2892894.6557459,0
+MAS.US,D,20040413,000000,21.2725,21.2852,20.8043,20.9568,2953950.925128,0
+MAS.US,D,20040414,000000,20.879,21.2115,20.7669,21.0817,4807116.101597,0
+MAS.US,D,20040415,000000,21.0817,21.2115,21.003,21.1821,3831732.5153802,0
+MAS.US,D,20040416,000000,21.1821,21.6011,21.1821,21.4909,4532913.3625613,0
+MAS.US,D,20040419,000000,21.4023,21.4673,20.9705,21.0817,2929033.7539383,0
+MAS.US,D,20040420,000000,21.0365,21.0875,20.5495,20.579,3258406.8164059,0
+MAS.US,D,20040421,000000,20.5278,20.7963,20.3144,20.7669,6469725.0486383,0
+MAS.US,D,20040422,000000,20.6931,21.3896,20.6282,21.242,6187444.6366281,0
+MAS.US,D,20040423,000000,21.1544,21.1624,20.579,20.7886,2960528.1393419,0
+MAS.US,D,20040426,000000,20.7443,20.9194,20.5131,20.6783,2345446.7875337,0
+MAS.US,D,20040427,000000,20.6577,21.0669,20.6212,20.879,3379971.423414,0
+MAS.US,D,20040428,000000,20.879,21.0433,20.6419,20.8574,3260185.8156137,0
+MAS.US,D,20040429,000000,20.8574,20.9056,20.4541,20.5495,3265118.2179886,0
+MAS.US,D,20040430,000000,20.5701,20.7963,20.4541,20.4609,2066451.9329176,0
+MAS.US,D,20040503,000000,20.7806,21.0365,20.1826,20.7156,4843945.451482,0
+MAS.US,D,20040504,000000,21.059,21.059,20.4541,20.819,3551914.2382736,0
+MAS.US,D,20040505,000000,20.826,21.0168,20.819,20.8417,2830466.0155465,0
+MAS.US,D,20040506,000000,20.7383,20.9568,20.6015,20.7236,1585259.0780578,0
+MAS.US,D,20040507,000000,20.7236,20.7236,19.9701,20.0359,4101822.2082476,0
+MAS.US,D,20040510,000000,20.0153,20.0153,19.2067,19.6789,4430514.1681614,0
+MAS.US,D,20040511,000000,19.7262,20.1246,19.7172,20.097,5017939.706571,0
+MAS.US,D,20040512,000000,19.9907,20.2494,19.7262,20.2494,3315909.1536563,0
+MAS.US,D,20040513,000000,20.163,20.4993,20.0153,20.4098,2121343.7159018,0
+MAS.US,D,20040514,000000,20.4098,20.635,20.1246,20.4836,2018811.3507041,0
+MAS.US,D,20040517,000000,20.4836,20.4914,20.0823,20.2996,2793642.7650874,0
+MAS.US,D,20040518,000000,20.5278,20.635,20.3144,20.6282,3156556.570333,0
+MAS.US,D,20040519,000000,20.813,20.813,20.3144,20.3144,1843990.6234118,0
+MAS.US,D,20040520,000000,20.3144,20.4993,20.2494,20.4255,1637282.0977482,0
+MAS.US,D,20040521,000000,20.5416,20.8043,20.4541,20.6852,2542166.4867882,0
+MAS.US,D,20040524,000000,20.7886,21.059,20.753,21.003,2532450.1014007,0
+MAS.US,D,20040525,000000,20.8574,21.0747,20.6783,21.0246,3219803.550168,0
+MAS.US,D,20040526,000000,21.0747,21.1387,20.6989,20.7806,3175856.1703099,0
+MAS.US,D,20040527,000000,20.819,21.1042,20.7443,21.0747,1880817.9401548,0
+MAS.US,D,20040528,000000,21.1338,21.1761,20.9568,21.1466,1804842.4751309,0
+MAS.US,D,20040601,000000,21.0168,21.1466,20.9194,21.0098,2009778.1010125,0
+MAS.US,D,20040602,000000,21.1387,21.1387,20.7886,21.1042,1515717.4907401,0
+MAS.US,D,20040603,000000,21.1042,21.1338,20.9194,21.0246,1928868.2004715,0
+MAS.US,D,20040604,000000,21.0365,21.0365,20.813,20.9498,1917098.3417128,0
+MAS.US,D,20040607,000000,21.1122,21.6876,21.1042,21.5637,1844269.1638592,0
+MAS.US,D,20040608,000000,21.4476,21.5715,21.3749,21.5273,2508769.0805177,0
+MAS.US,D,20040609,000000,21.5273,21.5273,21.2115,21.3089,4431199.3369991,0
+MAS.US,D,20040610,000000,21.4023,21.4751,21.2568,21.3896,3500167.7258886,0
+MAS.US,D,20040614,000000,21.3896,21.4545,21.0817,21.1821,3168464.6827444,0
+MAS.US,D,20040615,000000,21.302,21.8775,20.826,21.1908,2632515.2488401,0
+MAS.US,D,20040616,000000,21.1821,21.4751,21.0747,21.2194,2882627.2888897,0
+MAS.US,D,20040617,000000,21.1821,21.3749,21.0747,21.3325,2741898.2858442,0
+MAS.US,D,20040618,000000,21.3394,21.8932,21.302,21.8696,5143061.2954237,0
+MAS.US,D,20040621,000000,21.7997,22.2502,21.73,21.9355,2474814.5933525,0
+MAS.US,D,20040622,000000,22.0259,22.0988,21.6424,22.0988,2887830.0991441,0
+MAS.US,D,20040623,000000,22.0259,22.4185,21.6808,22.392,2580358.0417808,0
+MAS.US,D,20040624,000000,22.4981,22.8188,22.4264,22.6241,5278038.5398875,0
+MAS.US,D,20040625,000000,22.6458,22.989,22.6241,22.6241,4418057.107423,0
+MAS.US,D,20040628,000000,22.7539,22.9015,22.5051,22.5798,2755448.1603818,0
+MAS.US,D,20040629,000000,22.5868,22.7402,22.4264,22.6536,2477552.2189905,0
+MAS.US,D,20040630,000000,22.6792,22.9015,22.5868,22.7746,4386985.6155453,0
+MAS.US,D,20040701,000000,22.814,22.8277,22.4057,22.6093,2396779.5555315,0
+MAS.US,D,20040702,000000,22.6458,22.7903,22.5868,22.6732,1708195.0393124,0
+MAS.US,D,20040706,000000,22.5267,22.6861,22.3526,22.4391,2086716.2587506,0
+MAS.US,D,20040707,000000,22.2818,22.5641,22.2818,22.4981,1776505.5591783,0
+MAS.US,D,20040708,000000,22.5355,22.5494,22.0752,22.2365,4175474.8085916,0
+MAS.US,D,20040709,000000,22.2582,22.514,22.2582,22.2926,2761750.9004322,0
+MAS.US,D,20040712,000000,22.328,22.392,22.1834,22.3063,2358450.7634569,0
+MAS.US,D,20040713,000000,22.328,22.5641,22.2729,22.3673,3049640.7510872,0
+MAS.US,D,20040714,000000,22.2818,22.5711,22.2169,22.328,3533156.4706267,0
+MAS.US,D,20040715,000000,22.5562,22.9763,22.4981,22.87,4973308.1744461,0
+MAS.US,D,20040716,000000,23.0657,23.1996,22.7009,22.7746,3422551.5153095,0
+MAS.US,D,20040719,000000,22.8632,23.0029,22.6861,22.8415,2710132.4759901,0
+MAS.US,D,20040720,000000,22.7746,22.9526,22.7009,22.8277,2794876.8822521,0
+MAS.US,D,20040721,000000,22.9369,23.0097,22.5798,22.5798,3022396.6489337,0
+MAS.US,D,20040722,000000,22.5562,22.7539,22.4981,22.5641,2545995.9096544,0
+MAS.US,D,20040723,000000,22.5641,22.7746,22.384,22.5051,2710823.7442537,0
+MAS.US,D,20040726,000000,22.5798,22.6388,22.1391,22.2169,3180513.0819504,0
+MAS.US,D,20040727,000000,22.209,22.4844,21.9434,22.2651,3576279.4114233,0
+MAS.US,D,20040728,000000,22.1687,22.2729,21.8932,22.0546,3213781.3837069,0
+MAS.US,D,20040729,000000,22.1765,22.1765,21.6876,21.8204,4796983.9386806,0
+MAS.US,D,20040730,000000,21.8627,22.0988,21.8264,22.0919,3826393.4846149,0
+MAS.US,D,20040802,000000,22.0604,22.6241,21.8775,22.392,3981081.0237299,0
+MAS.US,D,20040803,000000,22.3133,22.9369,22.2247,22.6025,5631094.65638,0
+MAS.US,D,20040804,000000,22.5945,22.814,22.5267,22.7176,2940398.0008777,0
+MAS.US,D,20040805,000000,22.8277,23.0263,22.4981,22.5424,2973522.9661265,0
+MAS.US,D,20040806,000000,22.5424,22.5494,22.2502,22.2926,3427067.1235843,0
+MAS.US,D,20040809,000000,22.328,22.5494,22.2365,22.2365,2092189.4768848,0
+MAS.US,D,20040810,000000,22.392,22.8061,22.3369,22.8061,3521382.5455841,0
+MAS.US,D,20040811,000000,22.7903,22.7903,22.4391,22.5562,3304544.9067169,0
+MAS.US,D,20040812,000000,22.4981,22.5355,22.392,22.4185,3123288.2685765,0
+MAS.US,D,20040813,000000,22.5711,22.7471,22.4697,22.7254,3889086.4332682,0
+MAS.US,D,20040816,000000,22.7539,23.1247,22.6792,23.0263,3389284.230124,0
+MAS.US,D,20040817,000000,23.1996,23.5429,23.0983,23.1563,5387418.5271787,0
+MAS.US,D,20040818,000000,23.1858,23.3028,23.0816,23.2074,3673067.1340365,0
+MAS.US,D,20040819,000000,23.1789,23.354,22.9684,23.2448,2861549.7062757,0
+MAS.US,D,20040820,000000,23.4111,23.6108,23.354,23.5655,2938344.5275064,0
+MAS.US,D,20040823,000000,23.5655,23.6333,23.3481,23.4051,1959807.5381223,0
+MAS.US,D,20040824,000000,23.5566,23.7396,23.354,23.6108,1640019.7233862,0
+MAS.US,D,20040825,000000,23.5724,23.6029,23.1327,23.475,1776367.3055255,0
+MAS.US,D,20040826,000000,23.4918,23.6619,23.4474,23.5429,1812098.7587566,0
+MAS.US,D,20040827,000000,23.5429,23.5429,23.2881,23.4327,1224674.2369179,0
+MAS.US,D,20040830,000000,23.3314,23.4838,23.2508,23.3392,884624.12949074,0
+MAS.US,D,20040831,000000,23.4111,23.6029,23.2576,23.4681,2862642.5200749,0
+MAS.US,D,20040901,000000,23.475,23.7396,23.475,23.6953,2012098.9325504,0
+MAS.US,D,20040902,000000,23.7023,24.0327,23.6836,23.9895,2193084.1462404,0
+MAS.US,D,20040903,000000,24.0259,24.1291,23.8861,24.018,1610583.8942088,0
+MAS.US,D,20040907,000000,24.1774,24.5305,24.1213,24.5167,2358588.0005387,0
+MAS.US,D,20040908,000000,24.5305,24.6387,24.3496,24.3849,2843336.820672,0
+MAS.US,D,20040909,000000,24.3643,24.44,23.9403,24.1715,2094380.1873377,0
+MAS.US,D,20040910,000000,24.0908,24.0908,23.8734,24.0102,2161321.3860991,0
+MAS.US,D,20040913,000000,24.0102,24.4479,24.0102,24.4479,2684538.2685305,0
+MAS.US,D,20040914,000000,24.4607,24.8011,24.377,24.5443,2826498.3390276,0
+MAS.US,D,20040915,000000,24.377,24.5669,24.1911,24.3249,2273984.8976425,0
+MAS.US,D,20040916,000000,24.3249,24.8414,24.2375,24.6613,1175391.8925785,0
+MAS.US,D,20040917,000000,24.8011,25.0194,24.7047,25.0194,3914414.299132,0
+MAS.US,D,20040920,000000,25.0194,25.0194,24.8068,24.8718,2873593.022627,0
+MAS.US,D,20040921,000000,24.9319,25.5673,24.9092,25.5605,4431744.2190421,0
+MAS.US,D,20040922,000000,25.4531,25.4591,24.9172,24.9172,4615602.26231,0
+MAS.US,D,20040923,000000,24.8798,25.0036,24.5886,24.7667,3128220.6709514,0
+MAS.US,D,20040924,000000,24.7184,25.1955,24.7184,24.9672,3120830.1999567,0
+MAS.US,D,20040927,000000,24.8011,24.9466,24.5581,24.7047,3508377.5530898,0
+MAS.US,D,20040928,000000,24.7667,24.8855,24.5236,24.8068,2498496.6308065,0
+MAS.US,D,20040929,000000,24.8068,24.8561,24.6338,24.7577,1964056.8048015,0
+MAS.US,D,20040930,000000,24.7667,25.4129,24.7667,25.224,3200504.966762,0
+MAS.US,D,20041001,000000,25.406,25.6018,25.2968,25.5181,2688644.1987021,0
+MAS.US,D,20041004,000000,25.5605,25.7188,25.0558,25.1453,3258679.2574274,0
+MAS.US,D,20041005,000000,25.0194,25.0263,24.6545,24.7498,4527850.8391014,0
+MAS.US,D,20041006,000000,24.6101,24.9959,24.5886,24.9889,2769141.3714267,0
+MAS.US,D,20041007,000000,24.9889,25.0194,24.4115,24.5806,2768315.9157944,0
+MAS.US,D,20041008,000000,24.6387,24.7667,24.2885,24.5167,1957204.0998531,0
+MAS.US,D,20041011,000000,24.6466,24.7941,24.4066,24.4764,1843172.2837761,0
+MAS.US,D,20041012,000000,24.4331,24.7341,24.2609,24.6387,2267279.5954855,0
+MAS.US,D,20041013,000000,24.6466,24.6545,24.1429,24.3112,2107658.6374246,0
+MAS.US,D,20041014,000000,24.3112,24.741,24.2,24.6466,2195952.9095343,0
+MAS.US,D,20041015,000000,24.5728,24.7341,24.3849,24.4833,1811548.7938586,0
+MAS.US,D,20041018,000000,24.4685,24.618,24.1645,24.5512,1493675.1822702,0
+MAS.US,D,20041019,000000,24.6338,25.2162,24.2738,24.3112,2190207.2503786,0
+MAS.US,D,20041020,000000,24.3112,24.6466,24.0102,24.5806,2558866.7147799,0
+MAS.US,D,20041021,000000,24.44,24.9092,24.4263,24.8414,1827295.478275,0
+MAS.US,D,20041022,000000,24.8414,24.9092,24.5305,24.7667,1835778.7630687,0
+MAS.US,D,20041025,000000,24.6545,24.741,24.4331,24.5806,2184319.2712863,0
+MAS.US,D,20041026,000000,24.7341,25.1542,24.618,25.1375,2533132.2205255,0
+MAS.US,D,20041027,000000,25.0263,25.3824,24.7881,25.2162,2398703.9243888,0
+MAS.US,D,20041028,000000,25.224,25.4738,24.9959,25.3736,1879451.6687633,0
+MAS.US,D,20041029,000000,25.2378,25.3155,24.9023,25.0263,2179115.4444608,0
+MAS.US,D,20041101,000000,25.1679,25.9834,24.982,25.8683,3745895.2953192,0
+MAS.US,D,20041102,000000,25.2024,25.6971,24.9092,25.2899,3441571.5582682,0
+MAS.US,D,20041103,000000,25.5811,25.9195,25.3223,25.8762,2009640.8639306,0
+MAS.US,D,20041104,000000,25.7857,26.5078,25.5673,26.3336,4926352.7610704,0
+MAS.US,D,20041105,000000,26.4064,26.4311,26.0484,26.2058,2343938.1962053,0
+MAS.US,D,20041108,000000,26.253,26.253,25.7581,26.0179,2357494.1701687,0
+MAS.US,D,20041109,000000,26.0179,26.2116,25.8899,25.8899,2844845.4120002,0
+MAS.US,D,20041110,000000,26.07,26.2058,25.9421,26.002,1735981.9903669,0
+MAS.US,D,20041111,000000,26.0985,26.3267,25.9686,26.2116,2690017.5860906,0
+MAS.US,D,20041112,000000,26.2598,26.671,26.0837,26.6641,2908777.560673,0
+MAS.US,D,20041115,000000,26.5078,26.671,26.2972,26.6563,2499456.2738077,0
+MAS.US,D,20041116,000000,26.6641,26.7704,26.3464,26.3769,4126877.63309,0
+MAS.US,D,20041117,000000,26.3985,26.671,26.1988,26.3701,2917259.8288958,0
+MAS.US,D,20041118,000000,26.5235,26.7123,26.3917,26.5599,1465475.5033994,0
+MAS.US,D,20041119,000000,26.7429,26.7429,25.8899,26.1516,3939334.5200346,0
+MAS.US,D,20041122,000000,26.1191,26.2461,26.0424,26.2116,2273440.0155994,0
+MAS.US,D,20041123,000000,26.2598,26.3701,26.1124,26.19,3619403.3687909,0
+MAS.US,D,20041124,000000,26.2598,26.2815,26.0336,26.1438,2633749.3660047,0
+MAS.US,D,20041126,000000,26.0759,26.4231,26.0759,26.313,784144.22109326,0
+MAS.US,D,20041129,000000,26.3701,26.3917,25.6312,25.7415,3354368.0668156,0
+MAS.US,D,20041130,000000,25.6312,25.8959,25.6312,25.7631,2767635.8298114,0
+MAS.US,D,20041201,000000,25.947,26.1831,25.8457,26.1753,1590462.9048833,0
+MAS.US,D,20041202,000000,25.9746,25.9834,25.6913,25.8832,2026066.6177589,0
+MAS.US,D,20041203,000000,25.8832,26.2972,25.8832,26.0631,2002382.5471629,0
+MAS.US,D,20041206,000000,25.9273,26.3267,25.9195,26.253,2141879.4661855,0
+MAS.US,D,20041207,000000,26.2205,26.3041,25.8832,25.8832,1448915.5622024,0
+MAS.US,D,20041208,000000,25.8832,26.0179,25.7503,25.9343,1031511.5195079,0
+MAS.US,D,20041209,000000,25.9273,26.19,25.8083,26.0837,1865899.7610839,0
+MAS.US,D,20041210,000000,25.8832,26.2265,25.8832,26.0484,2474128.4079438,0
+MAS.US,D,20041213,000000,26.1124,26.2972,26.0267,26.2657,1994033.449738,0
+MAS.US,D,20041214,000000,26.2894,26.3838,26.1753,26.2972,2053037.2623198,0
+MAS.US,D,20041215,000000,26.2972,26.7202,26.2461,26.671,3048267.3636987,0
+MAS.US,D,20041216,000000,26.735,26.8097,26.3336,26.7429,2601717.214555,0
+MAS.US,D,20041217,000000,26.6838,26.8097,26.0484,26.2461,3607627.4106064,0
+MAS.US,D,20041220,000000,26.2461,26.3701,26.0267,26.0631,2123805.8508055,0
+MAS.US,D,20041221,000000,26.2116,26.3336,25.9618,26.2657,2040850.609461,0
+MAS.US,D,20041222,000000,26.3611,26.7704,26.3396,26.6493,2799527.6944666,0
+MAS.US,D,20041223,000000,26.611,26.7055,26.4153,26.5235,1041782.9526482,0
+MAS.US,D,20041227,000000,26.4458,26.6897,26.3838,26.4861,1441928.6698852,0
+MAS.US,D,20041228,000000,26.6346,26.8245,26.5472,26.8176,1253282.577321,0
+MAS.US,D,20041229,000000,26.7635,26.8806,26.5746,26.8589,1016049.4749648,0
+MAS.US,D,20041230,000000,26.8648,27.0428,26.7429,26.8806,1009882.9554252,0
+MAS.US,D,20041231,000000,26.8806,26.9406,26.6838,26.6838,1000303.8071195,0
+MAS.US,D,20050103,000000,26.6897,26.8727,26.5963,26.7123,2181581.6456484,0
+MAS.US,D,20050104,000000,26.677,26.6838,25.9116,26.1438,2916989.4210162,0
+MAS.US,D,20050105,000000,26.0179,26.2412,25.6165,25.6392,2807742.6045227,0
+MAS.US,D,20050106,000000,25.6018,25.8832,25.5525,25.8683,2466054.8012534,0
+MAS.US,D,20050107,000000,25.8457,25.9686,25.6539,25.7925,1377179.1981478,0
+MAS.US,D,20050110,000000,25.7188,26.1605,25.6913,25.8683,1821270.2621009,0
+MAS.US,D,20050111,000000,25.6667,25.771,25.5181,25.5673,2504244.3231041,0
+MAS.US,D,20050112,000000,25.4955,25.5742,25.161,25.5181,2452495.7775772,0
+MAS.US,D,20050113,000000,25.4877,26.0484,25.4384,25.8222,2206222.3095326,0
+MAS.US,D,20050114,000000,25.9343,26.5903,25.829,26.4555,2351060.2924624,0
+MAS.US,D,20050118,000000,26.2116,26.794,25.9953,26.7596,2484397.807942,0
+MAS.US,D,20050119,000000,26.677,26.794,26.4311,26.4635,1754875.9785246,0
+MAS.US,D,20050120,000000,26.4555,26.6986,26.3396,26.4635,2455237.469499,0
+MAS.US,D,20050121,000000,26.6268,26.8471,26.3396,26.3838,2470980.0876315,0
+MAS.US,D,20050124,000000,26.2972,26.4939,26.1605,26.3543,4160963.2579111,0
+MAS.US,D,20050125,000000,26.3701,26.5313,26.2412,26.2815,2335040.1504535,0
+MAS.US,D,20050126,000000,26.2265,26.735,25.9343,26.3611,3239654.1316139,0
+MAS.US,D,20050127,000000,26.3701,26.5472,26.2058,26.4999,2005944.6118624,0
+MAS.US,D,20050128,000000,26.5903,26.9553,26.5472,26.854,3269087.9276494,0
+MAS.US,D,20050131,000000,27.0271,27.0645,26.6641,26.8806,2369265.0454983,0
+MAS.US,D,20050201,000000,26.8806,27.1382,26.8097,27.1167,2843336.820672,0
+MAS.US,D,20050202,000000,27.0951,27.3281,26.9042,27.2612,2011691.287589,0
+MAS.US,D,20050203,000000,27.0714,27.4866,26.9917,27.2534,1710243.4298288,0
+MAS.US,D,20050204,000000,27.3911,27.8239,27.3419,27.7806,3011172.688789,0
+MAS.US,D,20050207,000000,27.7885,27.9567,27.576,27.7128,1934345.4848895,0
+MAS.US,D,20050208,000000,27.9774,28.0698,27.633,27.7128,2232779.2097064,0
+MAS.US,D,20050209,000000,27.7128,27.7197,26.8727,27.1382,2462080.0087377,0
+MAS.US,D,20050210,000000,27.2465,27.3557,26.9917,27.2032,2147085.3261529,0
+MAS.US,D,20050211,000000,27.2112,27.276,26.7792,27.1648,2831973.5903037,0
+MAS.US,D,20050214,000000,27.1954,27.2112,26.9248,27.0645,1684922.6799616,0
+MAS.US,D,20050215,000000,27.1382,27.2112,26.8885,27.0124,1538991.8832328,0
+MAS.US,D,20050216,000000,27.0192,27.1324,26.8097,26.9829,4086629.5550131,0
+MAS.US,D,20050217,000000,26.975,27.1954,26.912,26.9603,2262624.7169871,0
+MAS.US,D,20050218,000000,27.0428,27.0428,26.6268,26.912,2748608.6708561,0
+MAS.US,D,20050222,000000,26.8806,26.9917,26.611,26.611,3486202.073822,0
+MAS.US,D,20050223,000000,25.7503,26.1124,24.1488,24.1568,19074047.275153,0
+MAS.US,D,20050224,000000,24.618,24.9172,24.3849,24.5305,11342419.127318,0
+MAS.US,D,20050225,000000,24.6466,24.8945,24.5806,24.7804,4898559.71059,0
+MAS.US,D,20050228,000000,24.7804,24.8414,24.5374,24.6338,4593831.3782906,0
+MAS.US,D,20050301,000000,24.7667,25.2673,24.7124,25.1295,5435197.363045,0
+MAS.US,D,20050302,000000,24.9889,25.2673,24.864,24.8798,3478949.8564802,0
+MAS.US,D,20050303,000000,24.9092,25.0755,24.7273,24.8138,3285100.9536614,0
+MAS.US,D,20050304,000000,25.0558,25.6312,25.0558,25.345,2842385.3102386,0
+MAS.US,D,20050307,000000,25.345,25.5309,24.9742,25.4217,3145336.6764722,0
+MAS.US,D,20050308,000000,25.345,25.4818,25.224,25.3037,3581757.7124124,0
+MAS.US,D,20050309,000000,24.9672,25.1679,24.6957,24.7667,5365107.8439713,0
+MAS.US,D,20050310,000000,24.688,24.8345,24.2609,24.3849,5685029.846076,0
+MAS.US,D,20050311,000000,24.2885,24.5669,24.1774,24.3553,4023386.641462,0
+MAS.US,D,20050314,000000,24.3643,24.5443,24.2609,24.5305,3481275.770873,0
+MAS.US,D,20050315,000000,24.5512,24.7734,24.3329,24.3329,2845940.2589412,0
+MAS.US,D,20050316,000000,24.3416,24.8285,24.2452,24.7667,4475141.6340022,0
+MAS.US,D,20050317,000000,24.7667,24.8011,24.0327,24.5728,4258300.9454222,0
+MAS.US,D,20050318,000000,24.7047,25.041,24.4066,24.5374,4439818.8423035,0
+MAS.US,D,20050321,000000,24.982,24.982,24.6101,24.8011,3900042.018675,0
+MAS.US,D,20050322,000000,24.9466,25.2102,24.7941,24.9259,5578255.330196,0
+MAS.US,D,20050323,000000,24.8217,24.9742,24.625,24.7667,4915535.4293161,0
+MAS.US,D,20050324,000000,25.1295,25.2162,24.982,25.0755,3190370.7707035,0
+MAS.US,D,20050328,000000,25.0755,25.4217,25.0263,25.1807,3705104.3683412,0
+MAS.US,D,20050329,000000,25.0903,25.2378,24.9388,24.9535,2921230.5551275,0
+MAS.US,D,20050330,000000,24.9535,25.1955,24.9092,25.0903,2832112.8605274,0
+MAS.US,D,20050331,000000,25.1759,25.4217,25.0263,25.3223,2846349.9370445,0
+MAS.US,D,20050401,000000,25.3293,25.345,24.9889,25.0479,3596815.161707,0
+MAS.US,D,20050404,000000,25.0479,25.2742,24.8217,25.1807,2322034.1413882,0
+MAS.US,D,20050405,000000,25.1375,25.406,25.105,25.3106,2139416.314711,0
+MAS.US,D,20050406,000000,25.2102,25.2899,24.864,24.982,2825405.5252286,0
+MAS.US,D,20050407,000000,25.0194,25.2742,24.982,25.0116,2331484.18518,0
+MAS.US,D,20050408,000000,25.0194,25.161,24.7881,24.7941,2358450.7634569,0
+MAS.US,D,20050411,000000,24.8217,24.8945,24.4685,24.688,3684974.2298769,0
+MAS.US,D,20050412,000000,24.9466,25.5261,24.6957,25.3736,4434211.4368005,0
+MAS.US,D,20050413,000000,25.3106,25.351,24.8345,24.8561,1976377.645029,0
+MAS.US,D,20050414,000000,24.9319,25.1138,24.1488,24.1645,5584409.6508839,0
+MAS.US,D,20050415,000000,24.1645,24.4479,23.6029,23.8498,3686619.0417159,0
+MAS.US,D,20050418,000000,23.783,24.3702,23.7307,24.3416,2969421.102239,0
+MAS.US,D,20050419,000000,24.3416,24.5374,23.9403,24.3643,2399380.9606587,0
+MAS.US,D,20050420,000000,24.3496,24.3702,23.1405,23.2211,5683941.0985609,0
+MAS.US,D,20050421,000000,23.4838,23.7543,23.4474,23.7307,5061335.0883891,0
+MAS.US,D,20050422,000000,23.7307,23.8861,23.3697,23.535,3384760.4892813,0
+MAS.US,D,20050425,000000,23.5655,24.0259,23.5143,23.9668,2653460.677227,0
+MAS.US,D,20050426,000000,23.835,24.1056,23.6482,23.6699,2340788.8593221,0
+MAS.US,D,20050427,000000,23.5143,23.835,23.3982,23.6108,3151898.6421215,0
+MAS.US,D,20050428,000000,23.4051,23.5882,23.2733,23.3175,2605956.3155244,0
+MAS.US,D,20050429,000000,23.3982,23.4995,22.8277,23.0029,4765501.7521287,0
+MAS.US,D,20050502,000000,23.0029,23.4179,22.9369,23.3766,2500825.5949122,0
+MAS.US,D,20050503,000000,22.392,22.5494,21.8126,21.8322,12391446.16474,0
+MAS.US,D,20050504,000000,21.8126,22.1687,21.8067,22.0831,5280498.6416492,0
+MAS.US,D,20050505,000000,22.0919,22.5711,22.0604,22.3063,4293211.0093047,0
+MAS.US,D,20050506,000000,22.4264,22.6093,22.2444,22.446,5994690.5807504,0
+MAS.US,D,20050509,000000,22.446,22.6093,22.3605,22.5424,2830194.5910959,0
+MAS.US,D,20050510,000000,22.5494,22.5945,22.1687,22.2729,3237599.6416716,0
+MAS.US,D,20050511,000000,22.384,22.5355,22.1391,22.3369,2550788.0252346,0
+MAS.US,D,20050512,000000,22.3369,22.392,22.0025,22.1116,3388594.9950023,0
+MAS.US,D,20050513,000000,22.1765,22.209,21.6011,21.9275,3412003.5748638,0
+MAS.US,D,20050516,000000,21.9355,22.2582,21.8981,22.1391,3017743.8035771,0
+MAS.US,D,20050517,000000,22.1608,22.631,22.1608,22.6093,2637172.1604805,0
+MAS.US,D,20050518,000000,22.9152,23.4179,22.9152,23.2448,3044299.6871799,0
+MAS.US,D,20050519,000000,23.3766,23.6894,23.2369,23.3028,2298213.8502815,0
+MAS.US,D,20050520,000000,23.3619,23.4534,23.2291,23.3314,1861791.7977703,0
+MAS.US,D,20050523,000000,23.3314,23.7396,23.2881,23.7249,2014840.6244723,0
+MAS.US,D,20050524,000000,23.7249,23.7307,23.2576,23.3766,2092736.3920698,0
+MAS.US,D,20050525,000000,23.3697,23.5212,23.2291,23.3028,1162247.6298604,0
+MAS.US,D,20050526,000000,23.4111,23.6482,23.3914,23.5566,2584055.3104201,0
+MAS.US,D,20050527,000000,23.6699,23.7249,23.5065,23.653,1225773.1501429,0
+MAS.US,D,20050531,000000,23.6412,23.7396,23.2576,23.3914,3904284.1693574,0
+MAS.US,D,20050601,000000,23.3766,23.8134,23.2645,23.6029,2948063.9626067,0
+MAS.US,D,20050602,000000,23.7023,24.0042,23.6029,23.9472,2746964.875588,0
+MAS.US,D,20050603,000000,23.9118,24.0327,23.5143,23.6482,1467116.2489545,0
+MAS.US,D,20050606,000000,23.5212,23.8646,23.5212,23.8134,1310921.1350822,0
+MAS.US,D,20050607,000000,23.9236,24.4685,23.8134,24.1911,3178459.6085792,0
+MAS.US,D,20050608,000000,24.2059,24.2225,23.6412,23.783,2167475.7067871,0
+MAS.US,D,20050609,000000,23.8134,24.0691,23.5882,23.8498,2409100.395759,0
+MAS.US,D,20050610,000000,23.9236,24.0613,23.6108,23.7396,1375400.19894,0
+MAS.US,D,20050613,000000,23.6482,23.9472,23.5429,23.8577,1349112.6900748,0
+MAS.US,D,20050614,000000,23.8134,24.018,23.776,23.8419,1570338.8658449,0
+MAS.US,D,20050615,000000,23.8419,24.0327,23.717,23.9816,1796355.1240532,0
+MAS.US,D,20050616,000000,23.9118,24.2669,23.8134,24.1911,2731770.1892117,0
+MAS.US,D,20050617,000000,24.5305,24.688,24.4331,24.5886,4087318.7901347,0
+MAS.US,D,20050620,000000,24.4066,24.44,24.2138,24.2885,1928184.0482047,0
+MAS.US,D,20050621,000000,24.3249,24.4685,24.2138,24.3849,2458790.3850598,0
+MAS.US,D,20050622,000000,24.4115,24.5806,23.9118,24.2522,1539948.4765211,0
+MAS.US,D,20050623,000000,24.2609,24.2609,23.594,23.594,3712903.5008681,0
+MAS.US,D,20050624,000000,23.594,23.6619,23.0097,23.1563,4490339.3700916,0
+MAS.US,D,20050627,000000,23.2074,23.4681,23.2074,23.3225,1633034.864211,0
+MAS.US,D,20050628,000000,23.6836,23.9737,23.6265,23.8498,2821024.1043226,0
+MAS.US,D,20050629,000000,23.8861,23.8861,23.3481,23.3982,2922877.4001084,0
+MAS.US,D,20050630,000000,23.2291,23.3697,22.9763,23.1996,3292632.7280217,0
+MAS.US,D,20050701,000000,23.1937,23.4051,22.8858,22.9684,3126437.6054597,0
+MAS.US,D,20050705,000000,22.7176,23.0816,22.7176,23.0746,4241728.8053734,0
+MAS.US,D,20050706,000000,22.931,22.9449,22.7746,22.931,2432647.2292732,0
+MAS.US,D,20050707,000000,22.6536,23.2153,22.4391,23.2153,2161321.3860991,0
+MAS.US,D,20050708,000000,23.1563,23.4613,22.9015,23.4111,2548049.3830255,0
+MAS.US,D,20050711,000000,23.5429,23.6619,23.4111,23.4995,2787627.7146231,0
+MAS.US,D,20050712,000000,23.5724,23.7249,23.4396,23.5143,1819492.2794642,0
+MAS.US,D,20050713,000000,23.5143,23.7249,23.4681,23.6836,1694506.9111221,0
+MAS.US,D,20050714,000000,23.6836,23.8813,23.5143,23.7396,4340987.8120289,0
+MAS.US,D,20050715,000000,23.7465,23.8861,23.6699,23.7603,1772123.1217014,0
+MAS.US,D,20050718,000000,23.7603,23.9324,23.6265,23.783,2092870.5794386,0
+MAS.US,D,20050719,000000,23.8646,24.2669,23.7023,24.1134,2973249.508534,0
+MAS.US,D,20050720,000000,24.1213,24.5443,24.0102,24.5,2751068.7726177,0
+MAS.US,D,20050721,000000,24.4331,24.6466,24.3553,24.4193,3140127.7667918,0
+MAS.US,D,20050722,000000,24.4331,24.7881,24.4331,24.7184,2625121.7281325,0
+MAS.US,D,20050725,000000,24.6466,24.7667,24.5,24.5,2695353.5671428,0
+MAS.US,D,20050726,000000,24.5305,24.8718,24.4115,24.7941,3455265.7858842,0
+MAS.US,D,20050727,000000,24.8011,24.9889,24.7184,24.9466,1973084.9716382,0
+MAS.US,D,20050728,000000,24.9742,25.345,24.9742,25.3106,2125042.0011121,0
+MAS.US,D,20050729,000000,25.2024,25.3223,24.7667,24.7734,2131067.217286,0
+MAS.US,D,20050801,000000,24.8855,25.0558,24.5581,24.5581,2850184.4427656,0
+MAS.US,D,20050802,000000,23.5566,24.2522,23.3117,23.3392,10254909.795603,0
+MAS.US,D,20050803,000000,23.4838,23.7249,23.3766,23.475,4631479.0678111,0
+MAS.US,D,20050804,000000,23.3766,23.4838,22.9842,23.1789,4122090.6003646,0
+MAS.US,D,20050805,000000,23.1789,23.2645,22.8061,22.9369,2598842.3518352,0
+MAS.US,D,20050808,000000,22.9449,23.0599,22.6458,22.814,2991322.1073432,0
+MAS.US,D,20050809,000000,22.7903,23.045,22.7903,22.8483,2571871.7072743,0
+MAS.US,D,20050810,000000,22.8553,23.0746,22.6674,22.7903,2449214.286467,0
+MAS.US,D,20050811,000000,22.7903,23.0657,22.7471,23.045,2142975.3296975,0
+MAS.US,D,20050812,000000,22.9369,23.0097,22.7176,22.931,1312423.6269845,0
+MAS.US,D,20050815,000000,22.8483,23.0894,22.6674,23.0097,2462080.0087377,0
+MAS.US,D,20050816,000000,22.9526,23.1711,22.7539,22.7608,2766537.9331576,0
+MAS.US,D,20050817,000000,22.6861,22.7983,22.6458,22.6458,3077435.8347095,0
+MAS.US,D,20050818,000000,22.5945,22.7835,22.5218,22.6458,1987459.2852372,0
+MAS.US,D,20050819,000000,22.8061,22.8061,22.3998,22.4904,2541207.8603579,0
+MAS.US,D,20050822,000000,22.514,22.7402,22.392,22.5494,1915594.8332396,0
+MAS.US,D,20050823,000000,22.4617,22.514,22.0259,22.1056,2929033.7539383,0
+MAS.US,D,20050824,000000,22.0182,22.3526,21.8981,21.9866,3065793.0473229,0
+MAS.US,D,20050825,000000,22.0604,22.2651,21.9051,21.9434,2609519.3967948,0
+MAS.US,D,20050826,000000,21.9434,22.1116,21.6503,21.7624,2310538.756793,0
+MAS.US,D,20050829,000000,21.7555,21.9051,21.4545,21.7997,2710549.2700903,0
+MAS.US,D,20050830,000000,21.7997,22.0988,21.722,21.8981,3270591.4361228,0
+MAS.US,D,20050831,000000,21.8401,22.4264,21.8126,22.4117,4488010.4059858,0
+MAS.US,D,20050901,000000,22.3526,22.6093,22.1765,22.4697,3492637.9846703,0
+MAS.US,D,20050902,000000,22.4264,22.6605,22.1923,22.4981,3364911.9409774,0
+MAS.US,D,20050906,000000,22.6792,22.9152,22.6172,22.6458,2437029.6667502,0
+MAS.US,D,20050907,000000,22.7983,23.0403,22.7176,23.0323,2905761.3945876,0
+MAS.US,D,20050908,000000,23.0323,23.0403,22.4057,22.4697,3482368.5846721,0
+MAS.US,D,20050909,000000,22.5562,22.8483,22.5494,22.6605,1904227.5365873,0
+MAS.US,D,20050912,000000,22.6674,22.6792,22.2365,22.4981,2790498.5110589,0
+MAS.US,D,20050913,000000,22.3369,22.4844,22.2582,22.2857,2768315.9157944,0
+MAS.US,D,20050914,000000,22.2729,22.3605,22.1391,22.209,2704249.5797528,0
+MAS.US,D,20050915,000000,22.2169,22.4264,22.1185,22.1323,3393660.5681751,0
+MAS.US,D,20050916,000000,22.1687,22.209,21.8775,22.0329,3640213.5932382,0
+MAS.US,D,20050919,000000,22.0919,22.209,21.7702,22.0182,3941793.6052253,0
+MAS.US,D,20050920,000000,22.0182,22.1116,21.6306,21.73,4523461.2856276,0
+MAS.US,D,20050921,000000,21.7387,21.7555,21.4977,21.5548,4267472.4487665,0
+MAS.US,D,20050922,000000,21.483,21.9434,21.4751,21.8322,4596292.4966232,0
+MAS.US,D,20050923,000000,21.8322,21.8981,21.5637,21.7387,2847994.7488835,0
+MAS.US,D,20050926,000000,21.7929,22.2247,21.7929,22.1243,3793812.384838,0
+MAS.US,D,20050927,000000,22.1323,22.5494,21.9275,22.4617,4889114.7496532,0
+MAS.US,D,20050928,000000,22.3526,22.6388,21.9512,22.1185,3783678.1887795,0
+MAS.US,D,20050929,000000,22.0831,22.4904,21.9128,22.2365,4296218.0262514,0
+MAS.US,D,20050930,000000,22.2365,22.4264,22.0025,22.4117,3454443.3799647,0
+MAS.US,D,20051003,000000,22.2729,22.6025,22.2247,22.4264,2633336.6381886,0
+MAS.US,D,20051004,000000,22.4323,22.4617,21.8854,21.9512,3973417.0951428,0
+MAS.US,D,20051005,000000,21.7997,21.8067,21.2262,21.2725,3675668.5391637,0
+MAS.US,D,20051006,000000,21.302,21.5057,20.9498,21.2115,3118088.5080348,0
+MAS.US,D,20051007,000000,21.2568,21.7781,21.2568,21.5115,3239380.6740214,0
+MAS.US,D,20051010,000000,21.4751,21.5184,21.2194,21.3896,2535051.506528,0
+MAS.US,D,20051011,000000,21.3896,21.8204,21.1682,21.2056,3560128.1317586,0
+MAS.US,D,20051012,000000,21.2056,21.5184,20.9351,21.0246,2922057.027331,0
+MAS.US,D,20051013,000000,21.003,21.2488,20.6931,21.059,3657324.515904,0
+MAS.US,D,20051014,000000,21.2568,21.5273,21.121,21.4977,2564617.4567904,0
+MAS.US,D,20051017,000000,21.4751,21.9128,21.3325,21.5951,1914358.6829329,0
+MAS.US,D,20051018,000000,21.4093,21.4171,20.7747,20.8504,6316399.7146309,0
+MAS.US,D,20051019,000000,20.7315,21.0817,20.2947,21.0365,6980346.6166786,0
+MAS.US,D,20051020,000000,20.9498,21.003,20.5338,20.6577,4646126.8390026,0
+MAS.US,D,20051021,000000,20.759,20.9646,20.4402,20.5416,4059525.7396544,0
+MAS.US,D,20051024,000000,20.6734,21.1042,20.6734,20.8347,3397219.5831618,0
+MAS.US,D,20051025,000000,20.819,20.879,20.5701,20.7806,3437606.9314622,0
+MAS.US,D,20051026,000000,20.7806,20.826,20.4609,20.4609,4082797.0824341,0
+MAS.US,D,20051027,000000,20.5338,20.759,20.3144,20.3252,4498413.9933529,0
+MAS.US,D,20051028,000000,20.4609,20.8574,20.3331,20.8574,4905684.8565599,0
+MAS.US,D,20051031,000000,20.9124,21.2725,20.7069,20.819,5991819.7843145,0
+MAS.US,D,20051101,000000,20.4541,21.003,19.9268,19.9907,11993218.716935,0
+MAS.US,D,20051102,000000,20.0153,20.6015,19.8313,20.3793,8795868.1699109,0
+MAS.US,D,20051103,000000,20.5278,20.8574,20.4914,20.7383,5648342.8161277,0
+MAS.US,D,20051104,000000,20.8417,21.1761,20.819,21.121,3485517.9215553,0
+MAS.US,D,20051107,000000,21.2194,21.6424,21.1761,21.5332,2655239.6764347,0
+MAS.US,D,20051108,000000,20.4914,21.302,20.4541,21.0098,5243129.4925759,0
+MAS.US,D,20051109,000000,21.0168,21.3246,21.0098,21.1338,3252795.344619,0
+MAS.US,D,20051110,000000,21.121,21.4909,21.0747,21.3325,3084550.8149698,0
+MAS.US,D,20051111,000000,21.2942,21.3394,21.1338,21.2488,2790632.6984277,0
+MAS.US,D,20051114,000000,21.3325,21.6237,21.1682,21.5184,3197628.0709003,0
+MAS.US,D,20051115,000000,21.5273,21.5273,21.0502,21.1682,2257834.6345488,0
+MAS.US,D,20051116,000000,21.2194,21.3325,20.9194,21.0502,2633068.2634509,0
+MAS.US,D,20051117,000000,21.003,21.665,20.9705,21.6011,2658802.7577053,0
+MAS.US,D,20051118,000000,21.9128,21.9275,21.5794,21.785,2952445.3835127,0
+MAS.US,D,20051121,000000,21.8401,21.9434,21.6955,21.9434,2097257.0831995,0
+MAS.US,D,20051122,000000,21.9198,22.147,21.7702,22.0752,3099195.5364483,0
+MAS.US,D,20051123,000000,22.2002,22.5868,22.0988,22.4185,3236507.8444436,0
+MAS.US,D,20051125,000000,22.631,22.631,22.4264,22.4774,1293532.6885399,0
+MAS.US,D,20051128,000000,22.5562,22.5868,21.9128,21.9198,3516734.7830824,0
+MAS.US,D,20051129,000000,21.9275,22.3753,21.73,21.9512,4968246.6675572,0
+MAS.US,D,20051130,000000,21.9512,22.1116,21.722,21.7467,4118662.7230339,0
+MAS.US,D,20051201,000000,21.8696,22.1185,21.8696,22.1056,2829237.9978077,0
+MAS.US,D,20051202,000000,22.0259,22.2857,21.8981,22.2306,1688068.967132,0
+MAS.US,D,20051205,000000,22.1834,22.2926,21.8981,21.9866,2991322.1073432,0
+MAS.US,D,20051206,000000,22.0752,22.3673,22.0604,22.0604,2939712.8320399,0
+MAS.US,D,20051207,000000,22.0399,22.1185,21.7093,21.8204,2397328.5038583,0
+MAS.US,D,20051208,000000,21.8204,21.8204,21.4171,21.5115,3546574.1909373,0
+MAS.US,D,20051209,000000,21.4476,21.8322,21.4476,21.5637,2268095.9019792,0
+MAS.US,D,20051212,000000,21.5951,21.73,21.36,21.4319,2463862.0576584,0
+MAS.US,D,20051213,000000,21.4397,22.1765,21.36,22.147,3691684.6148886,0
+MAS.US,D,20051214,000000,22.0919,22.4697,21.9788,22.1834,2133394.1482499,0
+MAS.US,D,20051215,000000,22.147,22.4904,22.147,22.2651,3076477.2082793,0
+MAS.US,D,20051216,000000,22.5711,22.7903,22.3369,22.384,3706608.8933855,0
+MAS.US,D,20051219,000000,22.3369,22.514,22.1056,22.1765,1608399.2831817,0
+MAS.US,D,20051220,000000,22.1765,22.2818,21.9512,22.0182,1463837.8075573,0
+MAS.US,D,20051221,000000,22.1323,22.3201,22.0329,22.2444,1665209.3355975,0
+MAS.US,D,20051222,000000,22.2444,22.4904,22.0399,22.0604,1896972.2695324,0
+MAS.US,D,20051223,000000,22.0919,22.0919,21.7781,21.9275,2514792.2635498,0
+MAS.US,D,20051227,000000,22.0604,22.1323,21.9128,21.965,1935576.5523413,0
+MAS.US,D,20051228,000000,21.9719,22.0673,21.848,21.9128,2437577.5985061,0
+MAS.US,D,20051229,000000,21.9128,22.0604,21.8204,21.8981,1850837.2289343,0
+MAS.US,D,20051230,000000,21.8981,22.1185,21.8932,22.0546,2010732.6611588,0
+MAS.US,D,20060103,000000,22.3369,22.7983,22.0604,22.7983,4367954.3903059,0
+MAS.US,D,20060104,000000,22.5868,22.631,22.2857,22.446,2868256.0250037,0
+MAS.US,D,20060105,000000,22.4264,22.6388,22.2994,22.3447,3027600.4757592,0
+MAS.US,D,20060106,000000,22.4617,22.4981,21.9128,22.209,3215145.6219565,0
+MAS.US,D,20060109,000000,22.1765,22.3526,22.0831,22.2651,4247757.0712603,0
+MAS.US,D,20060110,000000,22.2444,22.3673,22.0988,22.3605,3754247.442457,0
+MAS.US,D,20060111,000000,22.4617,22.6792,22.3753,22.5355,3439111.4565066,0
+MAS.US,D,20060112,000000,22.4185,22.5267,22.153,22.2306,2391167.0671736,0
+MAS.US,D,20060113,000000,22.2247,22.328,21.9866,22.0988,1456855.9980949,0
+MAS.US,D,20060117,000000,22.0604,22.2365,21.9788,22.147,3207622.996735,0
+MAS.US,D,20060118,000000,22.0988,22.3605,22.0604,22.2994,3971636.0627931,0
+MAS.US,D,20060119,000000,22.2651,22.384,21.9051,22.0182,3308649.8203175,0
+MAS.US,D,20060120,000000,22.1608,22.1608,21.36,21.4603,4691984.3557243,0
+MAS.US,D,20060123,000000,21.547,21.6955,21.4673,21.6148,2805417.706701,0
+MAS.US,D,20060124,000000,21.6424,21.8204,21.6237,21.7467,5225746.1288885,0
+MAS.US,D,20060125,000000,21.7702,21.8264,21.4909,21.7387,3249920.4818993,0
+MAS.US,D,20060126,000000,21.7387,21.7467,21.3679,21.4603,4426815.8829511,0
+MAS.US,D,20060127,000000,21.4603,21.7033,21.1821,21.6384,2665922.8208203,0
+MAS.US,D,20060130,000000,21.5873,21.8067,21.5115,21.7467,2772973.8440058,0
+MAS.US,D,20060131,000000,21.7555,21.9434,21.6237,21.6581,3957539.2730707,0
+MAS.US,D,20060201,000000,21.5332,21.8548,21.4397,21.5115,4738803.5485892,0
+MAS.US,D,20060202,000000,21.4751,21.6384,21.242,21.4977,4316479.3023715,0
+MAS.US,D,20060203,000000,21.3325,21.6955,21.3089,21.6306,3345061.3595315,0
+MAS.US,D,20060206,000000,21.5873,21.8981,21.5548,21.7387,3753014.3418632,0
+MAS.US,D,20060207,000000,21.6581,21.7781,21.3955,21.5637,4917456.7484605,0
+MAS.US,D,20060208,000000,21.4909,21.6808,21.3246,21.6237,3620226.7912815,0
+MAS.US,D,20060209,000000,21.6384,21.8126,21.5273,21.6808,3805994.9714129,0
+MAS.US,D,20060210,000000,21.5951,21.8067,21.3896,21.8067,2405410.2431166,0
+MAS.US,D,20060213,000000,21.73,21.9788,21.6503,21.848,2886598.0151213,0
+MAS.US,D,20060214,000000,21.9128,22.6241,21.5115,22.4844,5193852.2310913,0
+MAS.US,D,20060215,000000,22.3526,22.6172,22.2651,22.4904,3274423.9087017,0
+MAS.US,D,20060216,000000,22.4617,22.7746,22.455,22.7746,3764518.8755971,0
+MAS.US,D,20060217,000000,22.8769,22.931,22.6674,22.8061,3662938.0208329,0
+MAS.US,D,20060221,000000,22.9015,23.0097,22.5267,22.6025,3445412.163415,0
+MAS.US,D,20060222,000000,22.7254,23.045,22.6093,23.0186,2420190.1685349,0
+MAS.US,D,20060223,000000,22.9015,23.0403,22.6093,22.989,2966819.6971117,0
+MAS.US,D,20060224,000000,23.045,23.045,22.7983,22.931,1908331.4336169,0
+MAS.US,D,20060227,000000,22.931,23.1484,22.8188,23.0097,1637412.2188332,0
+MAS.US,D,20060228,000000,22.9015,23.0097,22.5494,22.7835,2276310.8120353,0
+MAS.US,D,20060301,000000,22.7176,22.8769,22.2926,22.7983,3431308.2576958,0
+MAS.US,D,20060302,000000,22.6458,22.7983,22.4264,22.7471,1869458.7760704,0
+MAS.US,D,20060303,000000,22.6093,22.6732,22.455,22.5711,2138456.6717097,0
+MAS.US,D,20060306,000000,22.5641,22.6458,22.2857,22.3447,2012241.252487,0
+MAS.US,D,20060307,000000,22.3447,22.3998,22.1185,22.3998,2583643.5991749,0
+MAS.US,D,20060308,000000,22.2994,22.3201,22.0604,22.2651,2446063.9330129,0
+MAS.US,D,20060309,000000,22.2582,22.4981,22.2169,22.3673,1659047.8989127,0
+MAS.US,D,20060310,000000,22.2926,22.8061,22.1923,22.7343,2389935.9997218,0
+MAS.US,D,20060313,000000,22.2818,22.3753,21.73,21.8322,6584303.7799001,0
+MAS.US,D,20060314,000000,21.8322,22.6093,21.8322,22.5711,3887036.0096098,0
+MAS.US,D,20060315,000000,22.5355,22.7471,22.4981,22.6861,2882352.8147262,0
+MAS.US,D,20060316,000000,22.7539,23.0657,22.6605,22.9369,3704550.3371593,0
+MAS.US,D,20060317,000000,23.1631,23.717,23.0186,23.5498,5366750.6226682,0
+MAS.US,D,20060320,000000,23.5065,23.594,23.3766,23.4258,2593637.5084387,0
+MAS.US,D,20060321,000000,23.5212,23.5566,23.295,23.4051,2610477.0066541,0
+MAS.US,D,20060322,000000,23.3392,23.4179,23.1327,23.295,1965832.7542963,0
+MAS.US,D,20060323,000000,23.2369,23.594,23.1405,23.4681,2102041.0662119,0
+MAS.US,D,20060324,000000,23.4474,23.7249,23.2369,23.4534,2225660.1631623,0
+MAS.US,D,20060327,000000,23.3914,23.6412,23.3914,23.594,1654257.8164744,0
+MAS.US,D,20060328,000000,24.0613,24.0613,23.3392,23.535,2760928.4945126,0
+MAS.US,D,20060329,000000,23.5566,23.5812,23.295,23.4918,2680699.6965255,0
+MAS.US,D,20060330,000000,23.3766,23.594,23.2153,23.5724,2725608.7525268,0
+MAS.US,D,20060331,000000,23.6186,23.9166,23.5812,23.7307,4072261.3408401,0
+MAS.US,D,20060403,000000,23.7897,24.1645,23.7396,24.1291,5451763.4036677,0
+MAS.US,D,20060404,000000,24.0908,24.3553,23.8134,24.1715,4060342.0461479,0
+MAS.US,D,20060405,000000,24.0691,24.3199,23.8646,24.2522,3676211.3880648,0
+MAS.US,D,20060406,000000,24.2059,24.2059,23.7465,23.8861,2833208.7240394,0
+MAS.US,D,20060407,000000,23.9963,24.1715,23.7396,23.8134,3551773.9514789,0
+MAS.US,D,20060410,000000,23.653,23.6699,23.4838,23.5882,1592927.0729288,0
+MAS.US,D,20060411,000000,23.5812,23.6265,23.3392,23.4396,2588987.7127951,0
+MAS.US,D,20060412,000000,23.4534,23.5143,23.3028,23.4681,1401820.8786031,0
+MAS.US,D,20060413,000000,23.4681,23.5498,23.2733,23.4327,1251643.8649079,0
+MAS.US,D,20060417,000000,23.3028,23.4111,23.2291,23.3392,1629068.2042632,0
+MAS.US,D,20060418,000000,23.2291,24.0387,23.2291,23.9737,3720568.4460262,0
+MAS.US,D,20060419,000000,23.96,23.9963,23.7465,23.9963,1827295.478275,0
+MAS.US,D,20060420,000000,23.9963,24.0751,23.7603,24.0042,1983764.0497398,0
+MAS.US,D,20060421,000000,24.2305,24.2305,23.8134,23.9236,2283843.6029666,0
+MAS.US,D,20060424,000000,23.8861,24.618,23.6333,23.6619,1649603.9545469,0
+MAS.US,D,20060425,000000,23.6619,23.7603,23.4681,23.6108,2378026.8707394,0
+MAS.US,D,20060426,000000,23.6108,23.9029,23.4327,23.475,1959263.6726502,0
+MAS.US,D,20060427,000000,23.2291,23.475,23.045,23.3481,4399030.9650385,0
+MAS.US,D,20060428,000000,23.3481,23.4474,23.2369,23.3028,4352486.246337,0
+MAS.US,D,20060501,000000,23.3028,23.5143,22.9084,23.3766,3852541.7232563,0
+MAS.US,D,20060502,000000,23.7396,23.783,23.2448,23.6836,4503344.362586,0
+MAS.US,D,20060503,000000,23.6836,23.8193,23.4995,23.6333,3842541.7145666,0
+MAS.US,D,20060504,000000,23.5566,23.8134,23.4838,23.5724,3459919.6478118,0
+MAS.US,D,20060505,000000,23.7023,23.9668,23.5882,23.9324,4090742.6011815,0
+MAS.US,D,20060508,000000,23.9236,24.0534,23.8193,23.8734,2740257.5402892,0
+MAS.US,D,20060509,000000,23.8861,23.9816,23.7396,23.7977,2615407.3758871,0
+MAS.US,D,20060510,000000,23.7543,24.2816,23.7465,24.1429,3200913.6282944,0
+MAS.US,D,20060511,000000,24.2738,24.3553,24.0534,24.0613,3673887.506814,0
+MAS.US,D,20060512,000000,24.0908,24.1056,23.6333,23.6699,2689190.0973161,0
+MAS.US,D,20060515,000000,23.6699,23.7396,23.4179,23.717,2466600.6998674,0
+MAS.US,D,20060516,000000,23.7249,23.7249,23.3028,23.3392,3756438.15291,0
+MAS.US,D,20060517,000000,23.0403,23.045,22.5494,22.7677,4131809.0188939,0
+MAS.US,D,20060518,000000,22.7677,23.0029,22.4981,22.514,3573679.0228671,0
+MAS.US,D,20060519,000000,22.514,22.7471,22.3063,22.5051,4357002.8711827,0
+MAS.US,D,20060522,000000,22.514,22.8553,22.153,22.2651,4483495.814282,0
+MAS.US,D,20060523,000000,22.9684,23.6894,21.5637,22.2994,2645114.6295151,0
+MAS.US,D,20060524,000000,22.209,22.6172,22.0399,22.328,3208854.0641869,0
+MAS.US,D,20060525,000000,22.2926,22.6949,22.2926,22.6674,2511365.4027901,0
+MAS.US,D,20060526,000000,22.6674,22.8553,22.4981,22.6025,2063165.3589524,0
+MAS.US,D,20060530,000000,22.6093,22.6792,22.4617,22.5945,3042112.0264398,0
+MAS.US,D,20060531,000000,22.6536,22.7746,22.5424,22.6605,3052790.0879704,0
+MAS.US,D,20060601,000000,22.6093,23.0403,22.4391,22.9959,3053474.2402372,0
+MAS.US,D,20060602,000000,23.1563,23.1631,22.7343,23.0029,3695928.7987129,0
+MAS.US,D,20060605,000000,22.8632,22.8632,22.2365,22.2444,3684706.8717102,0
+MAS.US,D,20060606,000000,22.1923,22.2002,21.6011,21.8126,7666743.4721575,0
+MAS.US,D,20060607,000000,21.8204,21.9434,21.1908,21.2645,5573463.2146157,0
+MAS.US,D,20060608,000000,21.0747,21.3168,20.6577,21.242,6432621.2245897,0
+MAS.US,D,20060609,000000,21.2568,21.6384,21.1544,21.1624,4295677.2104921,0
+MAS.US,D,20060612,000000,21.1682,21.242,20.7886,20.7886,3447464.6202152,0
+MAS.US,D,20060613,000000,20.7886,21.0502,20.2051,20.2268,9750172.1403721,0
+MAS.US,D,20060614,000000,20.1826,20.4836,20.1826,20.3252,6274647.1115097,0
+MAS.US,D,20060615,000000,20.4541,21.0098,20.3144,20.8504,5346898.0080804,0
+MAS.US,D,20060616,000000,20.8504,20.9429,20.579,20.7443,5250934.7245286,0
+MAS.US,D,20060619,000000,20.8643,20.9705,20.5219,20.6075,4518404.8615935,0
+MAS.US,D,20060620,000000,20.5062,20.7069,20.4472,20.635,6053283.698658,0
+MAS.US,D,20060621,000000,20.6783,21.0669,20.6734,20.813,4277743.8819068,0
+MAS.US,D,20060622,000000,20.813,20.9351,20.6931,20.7806,3413785.6237846,0
+MAS.US,D,20060623,000000,20.635,20.9872,20.6015,20.7069,3559031.2516757,0
+MAS.US,D,20060626,000000,20.7069,21.1466,20.7069,21.0747,3768620.7394849,0
+MAS.US,D,20060627,000000,21.0246,21.2488,20.6989,20.9568,4786448.1970866,0
+MAS.US,D,20060628,000000,20.9568,21.2056,20.8417,21.1821,3045260.3467521,0
+MAS.US,D,20060629,000000,21.2488,21.7467,21.0747,21.6808,4530860.9057609,0
+MAS.US,D,20060630,000000,21.8401,21.8775,21.4603,21.6503,5689277.0796132,0
+MAS.US,D,20060703,000000,21.7171,21.8401,21.4603,21.7387,1979251.4911778,0
+MAS.US,D,20060705,000000,21.5794,21.5873,21.2568,21.5332,3898804.8517975,0
+MAS.US,D,20060706,000000,21.1338,21.1387,20.813,20.9646,5074200.8106598,0
+MAS.US,D,20060707,000000,21.003,21.0954,20.3715,20.4177,7039211.1590366,0
+MAS.US,D,20060710,000000,20.819,21.0305,20.6989,20.9124,3803938.4483287,0
+MAS.US,D,20060711,000000,20.879,20.9498,20.5338,20.9272,3612419.5261867,0
+MAS.US,D,20060712,000000,20.9272,20.9568,20.3567,20.3793,4957015.5914157,0
+MAS.US,D,20060713,000000,20.2337,20.3409,19.8707,19.9209,7463043.9965825,0
+MAS.US,D,20060714,000000,19.9209,19.9209,19.311,19.7723,6802380.6187869,0
+MAS.US,D,20060717,000000,19.7468,20.0065,19.7468,19.9425,2865240.8754892,0
+MAS.US,D,20060718,000000,20.0823,20.2731,19.498,19.9209,4435031.8095781,0
+MAS.US,D,20060719,000000,20.09,20.4402,20.0508,20.1904,5018617.7594119,0
+MAS.US,D,20060720,000000,20.1983,20.214,19.5244,19.5697,3748086.0057722,0
+MAS.US,D,20060721,000000,19.5411,19.5481,18.952,18.9893,8521804.7010989,0
+MAS.US,D,20060724,000000,19.1625,19.555,19.0335,19.37,5476269.8801832,0
+MAS.US,D,20060725,000000,19.2765,19.7468,19.255,19.6248,5452721.0135271,0
+MAS.US,D,20060726,000000,19.6248,19.6248,18.9696,19.2402,5621101.7636872,0
+MAS.US,D,20060727,000000,19.2844,19.5411,18.9362,19.0719,4330993.902765,0
+MAS.US,D,20060728,000000,19.1773,19.7665,19.1466,19.6395,4680077.2598839,0
+MAS.US,D,20060731,000000,19.6395,19.7262,19.2904,19.5244,4336056.4262249,0
+MAS.US,D,20060801,000000,19.555,19.6641,19.0335,19.3434,7402534.6423855,0
+MAS.US,D,20060802,000000,19.5047,19.5834,19.1466,19.3946,4911979.4640425,0
+MAS.US,D,20060803,000000,19.5047,20.2651,19.4231,20.0823,7287815.6243289,0
+MAS.US,D,20060804,000000,20.3144,20.819,19.733,19.9839,5065168.5775391,0
+MAS.US,D,20060807,000000,19.9839,20.3144,19.7959,20.2799,4165620.1695516,0
+MAS.US,D,20060808,000000,20.4314,20.5219,19.9789,20.0743,5051337.1128414,0
+MAS.US,D,20060809,000000,20.2051,20.2051,19.3858,19.431,5164418.4350558,0
+MAS.US,D,20060810,000000,19.3651,19.5481,19.191,19.5047,3120144.014548,0
+MAS.US,D,20060811,000000,19.4832,19.5914,19.1466,19.3789,2441000.392982,0
+MAS.US,D,20060814,000000,19.5411,19.6711,19.1103,19.1409,3764650.0132531,0
+MAS.US,D,20060815,000000,19.3199,19.7262,19.311,19.6178,6333102.9923355,0
+MAS.US,D,20060816,000000,19.6711,20.214,19.5411,20.1186,4077460.0848107,0
+MAS.US,D,20060817,000000,20.155,20.3193,20.0153,20.1314,3005834.6745947,0
+MAS.US,D,20060818,000000,20.1393,20.1393,19.8481,19.9632,2705346.4598357,0
+MAS.US,D,20060821,000000,19.9052,19.913,19.6395,19.6484,2540113.0134169,0
+MAS.US,D,20060822,000000,19.7262,19.8903,19.555,19.6051,3125069.3009261,0
+MAS.US,D,20060823,000000,19.6121,19.7262,19.255,19.2765,3328910.0798667,0
+MAS.US,D,20060824,000000,19.431,19.5137,19.0415,19.2972,4418606.0557499,0
+MAS.US,D,20060825,000000,19.185,19.6484,19.0719,19.5411,3416384.9957699,0
+MAS.US,D,20060828,000000,19.4763,19.9268,19.4763,19.8707,3742340.3466165,0
+MAS.US,D,20060829,000000,19.8756,19.913,19.6121,19.8903,3162993.4977521,0
+MAS.US,D,20060830,000000,20.0065,20.0065,19.8176,19.9347,1684511.9852874,0
+MAS.US,D,20060831,000000,19.9347,20.1186,19.7596,20.0202,3118361.9656273,0
+MAS.US,D,20060901,000000,20.0743,20.3793,19.9632,20.2651,3022262.4615649,0
+MAS.US,D,20060905,000000,20.3488,20.4836,20.1246,20.4314,3245533.9781384,0
+MAS.US,D,20060906,000000,20.4402,20.4472,19.9572,20.0153,3750000.2089198,0
+MAS.US,D,20060907,000000,20.0202,20.0281,19.498,19.6051,5387828.205282,0
+MAS.US,D,20060908,000000,19.5776,19.7723,19.4457,19.7389,2274945.5572146,0
+MAS.US,D,20060911,000000,19.5776,20.2051,19.4832,20.155,5531435.12076,0
+MAS.US,D,20060912,000000,20.09,20.4472,20.0153,20.3144,5183039.9821919,0
+MAS.US,D,20060913,000000,20.3085,20.4836,20.1107,20.1767,4680211.4472527,0
+MAS.US,D,20060914,000000,20.1826,20.7383,19.9907,20.5131,3261965.8313924,0
+MAS.US,D,20060915,000000,20.7315,20.879,20.6015,20.6212,3298924.2857914,0
+MAS.US,D,20060918,000000,20.6489,20.6489,19.8107,20.1314,5192337.5403373,0
+MAS.US,D,20060919,000000,20.1393,20.1717,19.7665,19.9701,3735218.2503596,0
+MAS.US,D,20060920,000000,19.4153,19.9789,19.2067,19.6562,11492725.245527,0
+MAS.US,D,20060921,000000,19.2146,19.4015,18.9568,19.0572,7741903.6472588,0
+MAS.US,D,20060922,000000,19.1693,19.5047,18.8841,19.4379,5222592.7257213,0
+MAS.US,D,20060925,000000,19.5244,19.7262,19.3366,19.5834,4456389.9657812,0
+MAS.US,D,20060926,000000,19.5834,20.163,19.4093,19.9347,6451926.9239927,0
+MAS.US,D,20060927,000000,19.9425,20.2731,19.8825,20.1983,4926352.7610704,0
+MAS.US,D,20060928,000000,20.1904,20.3635,19.9839,20.2337,3137394.2074376,0
+MAS.US,D,20060929,000000,20.2337,20.3252,20.0281,20.0281,2960528.1393419,0
+MAS.US,D,20061002,000000,20.1039,20.4541,19.913,20.2494,5083236.0934934,0
+MAS.US,D,20061003,000000,20.2574,20.2651,19.8983,20.0281,4015303.8856327,0
+MAS.US,D,20061004,000000,19.7665,20.2416,19.6562,20.1039,4998771.2442498,0
+MAS.US,D,20061005,000000,20.09,20.2799,20.0656,20.163,3563546.8599505,0
+MAS.US,D,20061006,000000,20.09,20.1767,19.9632,20.1186,2803225.9796769,0
+MAS.US,D,20061009,000000,20.1246,20.4914,19.8313,20.4757,4498553.2635767,0
+MAS.US,D,20061010,000000,20.4757,20.6852,20.2574,20.3715,4129615.258728,0
+MAS.US,D,20061011,000000,20.2337,20.3409,19.9701,20.0656,4956196.2352092,0
+MAS.US,D,20061012,000000,20.0656,20.2268,19.9268,20.1717,4502931.6347697,0
+MAS.US,D,20061013,000000,20.0743,20.1186,19.8313,19.9996,3604347.9526382,0
+MAS.US,D,20061016,000000,20.0153,20.8417,20.0153,20.813,5940752.3413414,0
+MAS.US,D,20061017,000000,20.813,20.813,20.4177,20.4609,3243071.8432348,0
+MAS.US,D,20061018,000000,20.6164,20.9056,20.2651,20.3331,2949569.504222,0
+MAS.US,D,20061019,000000,20.3409,20.5062,20.1983,20.394,2405817.8880778,0
+MAS.US,D,20061020,000000,20.5131,20.5131,20.0153,20.3252,2378026.8707394,0
+MAS.US,D,20061023,000000,20.3252,20.4177,20.2268,20.3331,2276722.5232805,0
+MAS.US,D,20061024,000000,20.3331,20.5219,20.3085,20.4541,3200225.4097436,0
+MAS.US,D,20061025,000000,20.4177,20.4255,20.1983,20.2651,3017610.6327793,0
+MAS.US,D,20061026,000000,20.3409,20.9951,20.2799,20.8908,6490118.4789852,0
+MAS.US,D,20061027,000000,20.819,20.826,20.5338,20.7156,3802979.8218984,0
+MAS.US,D,20061030,000000,20.7236,20.7747,20.4098,20.4541,4002988.1282601,0
+MAS.US,D,20061031,000000,20.4541,20.6734,19.7468,20.1983,8611742.7684765,0
+MAS.US,D,20061101,000000,20.3085,20.3085,19.7959,19.8903,4776311.9678861,0
+MAS.US,D,20061102,000000,19.8903,20.0359,19.6121,19.6789,3545890.0386706,0
+MAS.US,D,20061103,000000,19.7262,19.9425,19.6789,19.7812,2541345.0974396,0
+MAS.US,D,20061106,000000,19.8707,20.1039,19.8107,20.0065,3393796.788686,0
+MAS.US,D,20061107,000000,20.1107,20.3193,19.913,20.2416,3296601.4211115,0
+MAS.US,D,20061108,000000,20.0508,20.394,20.0359,20.3085,6057939.5937274,0
+MAS.US,D,20061109,000000,20.3085,20.4177,20.1462,20.2799,3751502.7008221,0
+MAS.US,D,20061110,000000,20.214,20.5062,20.214,20.3567,2617874.5936455,0
+MAS.US,D,20061113,000000,20.4541,20.5554,20.1904,20.394,3186539.3146954,0
+MAS.US,D,20061114,000000,20.4914,20.6989,20.1826,20.6646,3399276.1062459,0
+MAS.US,D,20061115,000000,20.6646,20.9429,20.5554,20.7669,4223662.3059901,0
+MAS.US,D,20061116,000000,20.8574,20.9705,20.6734,20.819,3007066.7586175,0
+MAS.US,D,20061117,000000,20.7747,21.1908,20.5495,21.1624,5500910.5440674,0
+MAS.US,D,20061120,000000,21.0747,21.2785,20.8347,20.879,3736588.5880351,0
+MAS.US,D,20061121,000000,20.9429,21.0747,20.9056,21.0098,2390210.4738854,0
+MAS.US,D,20061122,000000,21.1122,21.1682,20.9568,20.9705,3069356.1285933,0
+MAS.US,D,20061124,000000,20.8987,21.0502,20.7963,20.9646,904059.94997851,0
+MAS.US,D,20061127,000000,20.9646,20.9951,20.5131,20.635,3044164.4832402,0
+MAS.US,D,20061128,000000,20.635,20.6419,20.3488,20.4836,2475906.3905807,0
+MAS.US,D,20061129,000000,20.5131,20.8987,20.5131,20.8043,2375292.2948143,0
+MAS.US,D,20061130,000000,20.9194,21.0747,20.8347,20.9568,6436455.7303107,0
+MAS.US,D,20061201,000000,20.9568,21.0817,20.826,21.0098,4353718.3303597,0
+MAS.US,D,20061204,000000,21.0098,21.1908,20.9498,21.1821,3642265.0334674,0
+MAS.US,D,20061205,000000,21.2568,21.2852,21.0875,21.2115,3584086.6765181,0
+MAS.US,D,20061206,000000,21.2115,22.0102,21.1387,21.9512,7656477.1218722,0
+MAS.US,D,20061207,000000,22.0604,22.1185,21.8264,21.9128,4691712.9312737,0
+MAS.US,D,20061208,000000,21.9512,22.0831,21.8067,21.8854,2321078.5646709,0
+MAS.US,D,20061211,000000,21.8775,22.0831,21.6581,21.7467,2215802.4744092,0
+MAS.US,D,20061212,000000,21.7171,21.8067,21.4751,21.6011,2539702.3187427,0
+MAS.US,D,20061213,000000,21.8126,21.8322,21.4977,21.5637,2040850.609461,0
+MAS.US,D,20061214,000000,21.5184,21.8854,21.4603,21.8204,2777223.110685,0
+MAS.US,D,20061215,000000,21.8775,21.9128,21.242,21.3896,14664476.502237,0
+MAS.US,D,20061218,000000,21.3896,21.4093,21.1761,21.2942,4101412.5301443,0
+MAS.US,D,20061219,000000,21.1821,21.4171,21.0747,21.3246,4179718.9924159,0
+MAS.US,D,20061220,000000,21.3089,21.6237,21.2785,21.4909,2740941.692556,0
+MAS.US,D,20061221,000000,21.5332,21.5794,21.3452,21.3955,2346675.8218434,0
+MAS.US,D,20061222,000000,21.4397,21.5273,21.2785,21.3679,1456165.7464023,0
+MAS.US,D,20061226,000000,21.3679,21.5273,21.3394,21.4476,1253833.55879,0
+MAS.US,D,20061227,000000,21.5548,21.8932,21.547,21.848,2038796.1195188,0
+MAS.US,D,20061228,000000,21.7702,22.1185,21.7624,22.0831,3192697.7016672,0
+MAS.US,D,20061229,000000,22.0604,22.2994,21.7781,21.8204,2715614.843263,0
+MAS.US,D,20070103,000000,21.8067,21.965,21.2488,21.3896,4137146.0165173,0
+MAS.US,D,20070104,000000,21.4023,21.4603,21.1466,21.3749,3721118.4109241,0
+MAS.US,D,20070105,000000,21.3325,21.4093,21.1821,21.3679,3069356.1285933,0
+MAS.US,D,20070108,000000,21.3679,21.3679,21.1761,21.2852,3706060.9616295,0
+MAS.US,D,20070109,000000,21.3325,21.73,21.2194,21.6955,3335757.7019603,0
+MAS.US,D,20070110,000000,21.6237,21.7702,21.4751,21.7555,4091560.9408171,0
+MAS.US,D,20070111,000000,21.7555,22.0752,21.7387,21.9572,2719858.0105163,0
+MAS.US,D,20070112,000000,21.8981,22.1923,21.7929,22.1185,4821078.7039507,0
+MAS.US,D,20070116,000000,22.4697,22.6458,22.4323,22.5711,6974734.1283207,0
+MAS.US,D,20070117,000000,22.5711,22.814,22.4697,22.7097,7488093.3219991,0
+MAS.US,D,20070118,000000,22.6792,22.7539,22.446,22.5868,4607656.7435625,0
+MAS.US,D,20070119,000000,22.7539,23.3117,22.5641,23.2881,5521988.1266813,0
+MAS.US,D,20070122,000000,23.3392,23.3392,22.8553,22.9015,4147551.6370264,0
+MAS.US,D,20070123,000000,22.8927,23.1631,22.8927,22.9615,4851332.8727637,0
+MAS.US,D,20070124,000000,22.9842,23.1858,22.9015,23.1327,2204031.5990796,0
+MAS.US,D,20070125,000000,23.1405,23.1789,22.8061,22.8188,2631834.1462863,0
+MAS.US,D,20070126,000000,22.8927,22.9084,22.514,22.5711,3150395.1336481,0
+MAS.US,D,20070129,000000,22.5798,22.7677,22.4774,22.6241,2569686.0796761,0
+MAS.US,D,20070130,000000,22.6458,22.7903,22.5711,22.6732,2191027.6231562,0
+MAS.US,D,20070131,000000,22.6605,23.4179,22.6536,23.3697,5010274.7614128,0
+MAS.US,D,20070201,000000,23.3766,24.864,23.3481,24.5581,9223807.9541994,0
+MAS.US,D,20070202,000000,24.5236,25.3597,24.3987,24.7881,10020269.965807,0
+MAS.US,D,20070205,000000,24.8011,24.8345,24.0259,24.1774,5889283.3528328,0
+MAS.US,D,20070206,000000,24.1774,24.2,23.6699,23.8861,6518871.1724669,0
+MAS.US,D,20070207,000000,23.8861,23.9816,23.7396,23.835,3263744.8306002,0
+MAS.US,D,20070208,000000,23.8134,23.8134,23.4838,23.4838,4435852.1823556,0
+MAS.US,D,20070209,000000,23.5429,23.6482,23.3028,23.354,3111929.104492,0
+MAS.US,D,20070212,000000,23.3314,23.4534,23.1247,23.2802,2665826.2465776,0
+MAS.US,D,20070213,000000,23.3766,23.4613,23.119,23.2369,4997936.6394786,0
+MAS.US,D,20070214,000000,22.0988,23.1858,21.9198,23.1563,8315003.6674765,0
+MAS.US,D,20070215,000000,23.119,23.1937,22.7254,22.7746,5767858.0160485,0
+MAS.US,D,20070216,000000,22.7746,22.8927,22.4057,22.7677,5525274.7006463,0
+MAS.US,D,20070220,000000,22.7746,22.9959,22.6605,22.8769,3783678.1887795,0
+MAS.US,D,20070221,000000,22.6949,22.931,22.5051,22.7539,2993105.1728348,0
+MAS.US,D,20070222,000000,22.8632,22.9084,22.3201,22.4323,4566454.1053393,0
+MAS.US,D,20070223,000000,22.4617,22.5355,22.2651,22.3063,3203517.0665635,0
+MAS.US,D,20070226,000000,22.3526,22.4697,22.0025,22.1391,4137078.9228329,0
+MAS.US,D,20070227,000000,21.8204,22.0102,21.6503,21.965,5853692.1863965,0
+MAS.US,D,20070228,000000,21.9198,22.0329,21.6503,21.7929,6174572.8149316,0
+MAS.US,D,20070301,000000,21.7702,21.7702,21.1821,21.5184,5589533.1686022,0
+MAS.US,D,20070302,000000,21.5273,21.5332,21.1122,21.1269,5261754.0894248,0
+MAS.US,D,20070305,000000,20.8908,21.1988,20.7886,20.7886,5046011.2974988,0
+MAS.US,D,20070306,000000,20.9056,21.0954,20.813,20.9194,5409185.3449142,0
+MAS.US,D,20070307,000000,20.7443,21.0747,20.7156,20.753,6459318.4115582,0
+MAS.US,D,20070308,000000,20.885,21.1624,20.7886,20.9646,4808209.9319671,0
+MAS.US,D,20070309,000000,21.003,21.0433,20.5278,20.5632,4779055.69295,0
+MAS.US,D,20070312,000000,20.5701,20.579,20.3085,20.4177,6085866.8315767,0
+MAS.US,D,20070313,000000,20.2731,20.4402,20.1983,20.3567,7090961.7377055,0
+MAS.US,D,20070314,000000,20.3409,20.8347,20.1314,20.753,12003214.65934,0
+MAS.US,D,20070315,000000,20.6212,20.8043,20.2868,20.3635,5928354.2417197,0
+MAS.US,D,20070316,000000,20.4177,20.5701,20.0153,20.1039,5779845.420996,0
+MAS.US,D,20070319,000000,20.1393,20.4472,20.1393,20.2996,4694179.1324612,0
+MAS.US,D,20070320,000000,20.4019,20.759,20.3085,20.5495,5544581.41662,0
+MAS.US,D,20070321,000000,20.5278,20.8908,20.4993,20.8504,4525245.3676901,0
+MAS.US,D,20070322,000000,20.3793,20.9872,20.3793,20.6734,5549094.991753,0
+MAS.US,D,20070323,000000,20.6734,20.8417,20.4402,20.4402,5608098.8043347,0
+MAS.US,D,20070326,000000,20.5131,20.6015,20.1393,20.4177,7424028.0025284,0
+MAS.US,D,20070327,000000,20.3252,20.3488,20.0202,20.3085,7495897.5373809,0
+MAS.US,D,20070328,000000,20.2494,20.2494,19.7812,19.7812,11005974.797142,0
+MAS.US,D,20070329,000000,20.0429,20.1767,19.7262,19.8903,7719696.6542908,0
+MAS.US,D,20070330,000000,19.9701,20.2416,19.8707,20.0153,5754031.6342056,0
+MAS.US,D,20070402,000000,19.9347,20.0429,19.5334,19.5914,6522015.4264954,0
+MAS.US,D,20070403,000000,19.3946,19.8176,19.3946,19.7389,5968682.6289037,0
+MAS.US,D,20070404,000000,19.7596,19.9209,19.733,19.7536,3942341.5369812,0
+MAS.US,D,20070405,000000,19.7536,19.913,19.6868,19.855,3443902.5555158,0
+MAS.US,D,20070409,000000,19.8707,19.9268,19.5972,19.6395,3837479.1911068,0
+MAS.US,D,20070410,000000,19.6395,19.7665,19.4379,19.4457,3866160.7246201,0
+MAS.US,D,20070411,000000,19.4832,19.5628,19.3592,19.431,4868102.2275818,0
+MAS.US,D,20070412,000000,19.3592,19.5628,19.185,19.5244,4566704.1817994,0
+MAS.US,D,20070413,000000,19.7105,19.7105,19.3946,19.6248,5033028.6695659,0
+MAS.US,D,20070416,000000,19.6868,19.8107,19.4763,19.6395,4336949.9921127,0
+MAS.US,D,20070417,000000,20.0508,20.0508,19.7389,19.9494,5129299.9741232,0
+MAS.US,D,20070418,000000,19.8638,20.1767,19.6711,19.8903,5581518.5230286,0
+MAS.US,D,20070419,000000,19.7596,19.9789,19.6051,19.8107,4727863.2117468,0
+MAS.US,D,20070420,000000,19.9839,20.2337,19.9632,20.1717,7628943.2969906,0
+MAS.US,D,20070423,000000,20.214,20.394,20.097,20.1767,4488557.3211709,0
+MAS.US,D,20070424,000000,20.2416,20.2996,19.8825,20.155,4781079.685763,0
+MAS.US,D,20070425,000000,20.2416,20.3862,20.0743,20.1904,6113790.0031421,0
+MAS.US,D,20070426,000000,20.155,20.6646,19.9839,20.5554,11775712.174365,0
+MAS.US,D,20070427,000000,20.5701,20.5701,20.2337,20.3193,4783746.1514327,0
+MAS.US,D,20070430,000000,20.3252,20.4255,19.8756,19.8756,6222757.2626171,0
+MAS.US,D,20070501,000000,21.5548,23.0657,21.3394,21.7702,19824853.051092,0
+MAS.US,D,20070502,000000,21.7781,21.8401,21.483,21.7467,12773517.250027,0
+MAS.US,D,20070503,000000,21.7702,22.0466,21.7467,21.9128,9550710.7491955,0
+MAS.US,D,20070504,000000,21.9128,22.514,21.5548,22.2818,6782190.5026351,0
+MAS.US,D,20070507,000000,22.5355,22.5945,22.1765,22.4323,5412181.1795801,0
+MAS.US,D,20070508,000000,22.4844,22.6388,22.0752,22.1834,5528420.9878166,0
+MAS.US,D,20070509,000000,22.2365,22.3605,22.0399,22.153,5948604.3355592,0
+MAS.US,D,20070510,000000,22.1185,22.1185,21.6503,21.7171,5851475.0450981,0
+MAS.US,D,20070511,000000,21.73,21.8627,21.4751,21.6148,6873760.166429,0
+MAS.US,D,20070514,000000,21.6384,21.8627,21.6237,21.7624,5329512.611251,0
+MAS.US,D,20070515,000000,21.7929,21.9434,21.2852,21.302,5646839.3076543,0
+MAS.US,D,20070516,000000,21.3089,21.5057,21.0875,21.2942,4890935.428271,0
+MAS.US,D,20070517,000000,21.242,21.4476,21.1821,21.3394,3794902.1489242,0
+MAS.US,D,20070518,000000,21.483,21.6581,21.3325,21.6503,3720841.9036187,0
+MAS.US,D,20070521,000000,21.5873,22.0673,21.5115,21.9355,6715523.7780371,0
+MAS.US,D,20070522,000000,21.9128,22.153,21.8627,22.0025,4982066.9499742,0
+MAS.US,D,20070523,000000,22.0182,22.2994,22.0025,22.0919,4094346.345291,0
+MAS.US,D,20070524,000000,22.0831,22.5562,21.9788,22.209,5221501.9450641,0
+MAS.US,D,20070525,000000,22.384,22.4391,21.7093,21.8322,5042143.2449356,0
+MAS.US,D,20070529,000000,21.8932,22.0604,21.665,21.73,5211326.0695956,0
+MAS.US,D,20070530,000000,21.722,21.8696,21.4977,21.8264,4147140.9423521,0
+MAS.US,D,20070531,000000,21.9198,22.1391,21.8067,22.0673,3371523.7186045,0
+MAS.US,D,20070601,000000,22.0988,22.1765,21.4476,21.5057,6198531.3596911,0
+MAS.US,D,20070604,000000,21.4476,22.0604,21.4023,22.0329,4670355.7916416,0
+MAS.US,D,20070605,000000,21.8627,22.0102,21.6876,21.8696,6614284.4911207,0
+MAS.US,D,20070606,000000,21.7555,21.7624,21.1269,21.1624,8284148.7052167,0
+MAS.US,D,20070607,000000,21.8696,21.8696,20.5062,20.5495,10990591.028564,0
+MAS.US,D,20070608,000000,20.6015,21.0168,20.4019,20.9646,5200484.340138,0
+MAS.US,D,20070611,000000,20.8908,21.1466,20.6783,21.0246,2994061.7661231,0
+MAS.US,D,20070612,000000,20.8643,20.8987,20.5858,20.6931,4307473.5000963,0
+MAS.US,D,20070613,000000,20.759,21.0875,20.7443,21.0747,4390268.1232263,0
+MAS.US,D,20070614,000000,21.0747,21.3452,21.003,21.242,4511280.7321946,0
+MAS.US,D,20070615,000000,21.302,21.7997,21.302,21.4093,5329241.1868003,0
+MAS.US,D,20070618,000000,21.4909,21.5715,21.2194,21.3394,3267852.7939137,0
+MAS.US,D,20070619,000000,21.3089,21.424,21.0875,21.3452,2590899.8828007,0
+MAS.US,D,20070620,000000,21.4673,21.5794,20.9056,20.9124,2581466.1041446,0
+MAS.US,D,20070621,000000,20.879,21.0502,20.6734,20.9705,3591065.4362676,0
+MAS.US,D,20070622,000000,20.9646,21.0168,20.5858,20.6989,5837005.1738275,0
+MAS.US,D,20070625,000000,20.7669,20.8908,20.4177,20.5495,4093612.3810464,0
+MAS.US,D,20070626,000000,20.5858,20.6783,20.163,20.163,3297969.7256451,0
+MAS.US,D,20070627,000000,19.9996,20.5278,19.9425,20.4402,4331574.3647923,0
+MAS.US,D,20070628,000000,20.4472,20.6282,20.2651,20.4541,2942376.2479967,0
+MAS.US,D,20070629,000000,20.5338,20.819,20.3715,20.7963,5747434.0885721,0
+MAS.US,D,20070702,000000,20.9705,21.1821,20.819,20.9272,5267084.9876224,0
+MAS.US,D,20070703,000000,20.826,20.9646,20.5858,20.6646,2142564.6350232,0
+MAS.US,D,20070705,000000,20.819,20.8643,20.6212,20.7383,2379573.0751937,0
+MAS.US,D,20070706,000000,20.6734,21.0817,20.5701,20.9568,2950390.8935705,0
+MAS.US,D,20070709,000000,21.0098,21.0246,20.4472,20.5131,4688837.051983,0
+MAS.US,D,20070710,000000,20.4314,20.4541,20.0202,20.0508,3863214.701932,0
+MAS.US,D,20070711,000000,20.0823,20.3252,19.8176,20.3252,4009287.8185976,0
+MAS.US,D,20070712,000000,20.3409,20.7315,20.3252,20.7236,4824433.388171,0
+MAS.US,D,20070713,000000,20.759,20.9272,20.6282,20.7315,3910036.9445099,0
+MAS.US,D,20070716,000000,20.6282,20.7669,20.4255,20.4679,2629502.1324675,0
+MAS.US,D,20070717,000000,20.4541,20.8987,20.4177,20.7236,2812535.7366739,0
+MAS.US,D,20070718,000000,20.6646,20.759,20.1107,20.3488,4305524.7335354,0
+MAS.US,D,20070719,000000,20.3793,20.6577,20.2416,20.3488,2529709.4260498,0
+MAS.US,D,20070720,000000,20.2731,20.3409,19.9839,20.1107,4130643.0119846,0
+MAS.US,D,20070723,000000,20.1717,20.3567,19.9701,19.9996,2480151.5909758,0
+MAS.US,D,20070724,000000,19.8039,20.0281,19.5205,19.5697,5235443.1994273,0
+MAS.US,D,20070725,000000,19.6868,19.733,19.0719,19.311,4507196.1500136,0
+MAS.US,D,20070726,000000,19.191,19.2146,18.6135,19.0119,8175808.6700338,0
+MAS.US,D,20070727,000000,18.8841,19.0789,18.5713,18.9067,7715268.4711199,0
+MAS.US,D,20070730,000000,18.3539,19.1409,18.3539,18.825,5181152.2098898,0
+MAS.US,D,20070731,000000,19.5205,20.9351,19.5205,19.8756,10981468.320627,0
+MAS.US,D,20070801,000000,19.8707,20.2494,19.2402,19.913,8026092.1629907,0
+MAS.US,D,20070802,000000,19.913,20.5554,19.913,20.4472,9199313.6765357,0
+MAS.US,D,20070803,000000,20.4541,20.579,19.6868,19.6937,7338349.3675397,0
+MAS.US,D,20070806,000000,19.7959,20.097,18.9067,20.097,7583638.7948796,0
+MAS.US,D,20070807,000000,19.913,20.5938,19.8481,20.2731,6358150.2846101,0
+MAS.US,D,20070808,000000,20.5338,20.5632,20.2051,20.4836,6024123.360215,0
+MAS.US,D,20070809,000000,20.163,20.2731,18.9628,19.0119,8865523.6131779,0
+MAS.US,D,20070810,000000,19.0789,19.3858,18.6834,18.832,4429967.2529763,0
+MAS.US,D,20070813,000000,18.9893,20.0429,18.9067,19.4595,5546357.3661149,0
+MAS.US,D,20070814,000000,19.2146,19.4832,18.8909,18.8988,5511202.3086273,0
+MAS.US,D,20070815,000000,18.9835,19.0502,18.0292,18.0952,5853690.1532545,0
+MAS.US,D,20070816,000000,17.9791,18.8614,17.5463,18.7218,7343805.3039672,0
+MAS.US,D,20070817,000000,18.773,20.2494,18.4189,19.2146,7957921.9299195,0
+MAS.US,D,20070820,000000,19.6121,19.6121,19.0946,19.4457,3760542.0499396,0
+MAS.US,D,20070821,000000,19.2618,19.3651,18.8684,18.9972,3889086.4332682,0
+MAS.US,D,20070822,000000,19.2618,19.6248,19.185,19.5834,4026945.6564485,0
+MAS.US,D,20070823,000000,19.6327,19.8903,19.3789,19.5411,2851005.832114,0
+MAS.US,D,20070824,000000,19.4832,19.8403,19.2844,19.6121,2675915.7135132,0
+MAS.US,D,20070827,000000,19.5205,19.6937,19.1773,19.2264,2344764.6684088,0
+MAS.US,D,20070828,000000,19.1409,19.2264,18.2624,18.2712,3765195.9118672,0
+MAS.US,D,20070829,000000,18.3382,18.9893,18.3382,18.8988,3802979.8218984,0
+MAS.US,D,20070830,000000,18.7444,18.8841,18.527,18.7139,3024590.4090997,0
+MAS.US,D,20070831,000000,18.8614,19.2343,18.1434,19.0051,3021301.8019927,0
+MAS.US,D,20070904,000000,18.9835,19.4153,18.647,19.1989,3489899.3424613,0
+MAS.US,D,20070905,000000,19.0719,19.1103,18.5477,18.7139,3567520.6358952,0
+MAS.US,D,20070906,000000,18.7513,18.8546,18.4414,18.7365,1855356.903493,0
+MAS.US,D,20070907,000000,18.4336,18.6264,17.9702,18.2918,3746168.7529117,0
+MAS.US,D,20070910,000000,18.2171,18.7286,17.9544,18.1227,3408034.881774,0
+MAS.US,D,20070911,000000,17.5315,17.9702,16.6698,17.7292,6731051.8996936,0
+MAS.US,D,20070912,000000,17.6485,17.925,17.6397,17.859,6110785.0193373,0
+MAS.US,D,20070913,000000,17.9033,18.163,17.7744,18.0292,5207126.6148943,0
+MAS.US,D,20070914,000000,18.0214,18.1365,17.6485,18.0952,4232151.6902097,0
+MAS.US,D,20070917,000000,18.0568,18.102,17.7056,17.8453,4062812.3136194,0
+MAS.US,D,20070918,000000,17.925,19.1162,17.8453,19.1025,6171746.7476187,0
+MAS.US,D,20070919,000000,19.3434,19.7723,18.0646,18.1365,12928768.986033,0
+MAS.US,D,20070920,000000,18.0508,18.1158,16.9914,17.0731,7400207.7114216,0
+MAS.US,D,20070921,000000,17.1666,17.7744,17.0731,17.4371,8668556.8871762,0
+MAS.US,D,20070924,000000,17.4065,17.6987,17.1498,17.2275,5636158.1964108,0
+MAS.US,D,20070925,000000,17.0642,17.2187,16.5448,16.9472,7781053.8286817,0
+MAS.US,D,20070926,000000,17.1429,17.2127,16.7366,16.8714,3999420.9807057,0
+MAS.US,D,20070927,000000,17.0347,17.1429,16.6855,16.8006,5153602.1198725,0
+MAS.US,D,20070928,000000,16.9403,17.1124,16.7947,16.9265,3284562.1710441,0
+MAS.US,D,20071001,000000,16.8793,17.4065,16.8714,17.3131,4541400.7136388,0
+MAS.US,D,20071002,000000,17.3771,17.8453,17.198,17.7509,5421099.5567515,0
+MAS.US,D,20071003,000000,17.6131,17.8523,17.3623,17.5029,3542468.2607657,0
+MAS.US,D,20071004,000000,17.6485,17.7056,16.9472,17.2974,3979434.178749,0
+MAS.US,D,20071005,000000,17.9938,18.0952,17.4577,18.0125,3415293.1985418,0
+MAS.US,D,20071008,000000,17.9938,17.9938,17.4489,17.4725,2610477.0066541,0
+MAS.US,D,20071009,000000,17.5925,17.8964,17.4065,17.7056,4220512.9691069,0
+MAS.US,D,20071010,000000,17.683,17.803,17.3554,17.618,3909630.3161195,0
+MAS.US,D,20071011,000000,17.8523,18.465,17.3475,17.4282,3266755.9138308,0
+MAS.US,D,20071012,000000,17.3771,17.4804,16.9993,17.0996,3976429.1949443,0
+MAS.US,D,20071015,000000,17.0996,17.1666,16.7219,16.8163,5142102.6689934,0
+MAS.US,D,20071016,000000,16.8085,16.8499,16.479,16.5527,5144838.2614895,0
+MAS.US,D,20071017,000000,16.7366,17.0347,16.6187,16.8321,7670304.520286,0
+MAS.US,D,20071018,000000,16.7141,16.8321,16.3944,16.5212,6197709.9703425,0
+MAS.US,D,20071019,000000,16.529,16.6992,16.297,16.3392,7900837.4033402,0
+MAS.US,D,20071022,000000,16.2458,16.7582,16.0688,16.6187,4398440.3373014,0
+MAS.US,D,20071023,000000,16.6914,16.8793,16.3776,16.5802,5027244.3807132,0
+MAS.US,D,20071024,000000,16.479,17.0495,16.4298,17.014,5691467.7900663,0
+MAS.US,D,20071025,000000,16.6698,17.1911,16.5153,16.6541,4644345.8066528,0
+MAS.US,D,20071026,000000,16.8714,16.9826,16.5448,16.8499,3672243.7115461,0
+MAS.US,D,20071029,000000,16.9826,17.2127,16.9343,17.0731,4399988.5748977,0
+MAS.US,D,20071030,000000,17.4007,18.1945,17.0928,17.7509,7551892.299874,0
+MAS.US,D,20071031,000000,17.7439,18.0066,17.2127,17.5925,7786252.5726524,0
+MAS.US,D,20071101,000000,17.2837,17.4489,16.955,17.0731,7021411.001249,0
+MAS.US,D,20071102,000000,17.2275,17.4213,16.8576,17.2324,4794520.7872059,0
+MAS.US,D,20071105,000000,17.136,17.3928,16.9767,17.205,4408597.9144923,0
+MAS.US,D,20071106,000000,17.1911,17.6918,17.1577,17.5846,3098921.0622847,0
+MAS.US,D,20071107,000000,17.261,17.4282,17.0869,17.0869,6122166.5479832,0
+MAS.US,D,20071108,000000,17.1577,17.3417,16.9472,17.261,7825426.1352078,0
+MAS.US,D,20071109,000000,17.0642,17.1833,16.8872,16.9265,6369290.8859347,0
+MAS.US,D,20071112,000000,17.0799,17.205,16.6618,16.7288,7806706.997258,0
+MAS.US,D,20071113,000000,16.7947,17.3131,16.6618,17.2757,5936234.6999247,0
+MAS.US,D,20071114,000000,17.4145,17.7439,17.1193,17.198,6174094.010002,0
+MAS.US,D,20071115,000000,17.1577,17.4489,17.0574,17.1911,5437640.1830999,0
+MAS.US,D,20071116,000000,17.2688,17.9634,16.8714,17.0495,5311917.8008005,0
+MAS.US,D,20071119,000000,16.9472,17.0347,16.2026,16.2606,7716843.1395615,0
+MAS.US,D,20071120,000000,16.3177,16.6403,15.9546,16.2399,7135330.9945186,0
+MAS.US,D,20071121,000000,16.0688,16.1592,15.2621,15.2936,10125403.736133,0
+MAS.US,D,20071123,000000,15.3663,15.8789,15.3663,15.814,2809964.828676,0
+MAS.US,D,20071126,000000,16.1119,16.1119,15.4579,15.5022,5163850.1718803,0
+MAS.US,D,20071127,000000,15.6447,15.9389,15.4422,15.7726,6040858.1516198,0
+MAS.US,D,20071128,000000,15.7726,16.0982,15.7726,16.0559,7408767.2390387,0
+MAS.US,D,20071129,000000,16.0688,16.0895,15.5936,15.9783,5605511.6312012,0
+MAS.US,D,20071130,000000,16.0895,16.5075,15.9998,16.3629,6719329.8197708,0
+MAS.US,D,20071203,000000,16.2103,16.5674,16.0982,16.1878,5376193.5504631,0
+MAS.US,D,20071204,000000,16.0559,16.0688,15.7569,15.7569,3356835.284574,0
+MAS.US,D,20071205,000000,15.7795,16.355,15.6694,16.355,5132112.8260135,0
+MAS.US,D,20071206,000000,16.3048,17.4282,16.2271,17.3475,9014216.4332482,0
+MAS.US,D,20071207,000000,17.3475,18.2624,17.3475,17.4804,6570568.8894451,0
+MAS.US,D,20071210,000000,17.4961,17.8453,17.1833,17.7056,4712616.6802507,0
+MAS.US,D,20071211,000000,17.7744,17.8373,16.6097,16.6914,7808680.1615222,0
+MAS.US,D,20071212,000000,17.198,17.561,16.2458,16.5802,6364448.9583765,0
+MAS.US,D,20071213,000000,16.4219,16.8576,16.3324,16.7721,4704990.3647897,0
+MAS.US,D,20071214,000000,16.5212,16.5674,16.0068,16.0501,7034869.3843987,0
+MAS.US,D,20071217,000000,16.0136,16.1799,15.8277,15.8652,6137061.3459217,0
+MAS.US,D,20071218,000000,15.9783,16.2399,15.6988,16.1119,4618062.3640716,0
+MAS.US,D,20071219,000000,16.2103,16.2103,15.3663,15.3831,6818757.5772082,0
+MAS.US,D,20071220,000000,15.5326,15.6537,15.2808,15.6073,4675145.8740799,0
+MAS.US,D,20071221,000000,15.7992,16.0688,15.4883,16.0136,7315831.3038531,0
+MAS.US,D,20071224,000000,15.873,16.297,15.7146,15.8493,1557666.2920595,0
+MAS.US,D,20071226,000000,15.7569,16.0688,15.5592,15.8277,2633573.4992259,0
+MAS.US,D,20071227,000000,15.6073,16.0618,15.5022,15.814,3377116.8921137,0
+MAS.US,D,20071228,000000,15.8867,16.0284,15.6073,15.7992,4114167.4461787,0
+MAS.US,D,20071231,000000,15.7294,15.932,15.6447,15.7874,2597199.5731381,0
+MAS.US,D,20080102,000000,15.7726,15.7726,15.0851,15.1578,5403388.8572097,0
+MAS.US,D,20080103,000000,15.2336,15.4274,14.7702,14.8598,4124409.3987606,0
+MAS.US,D,20080104,000000,14.7053,14.7387,14.2666,14.4408,7397141.7333585,0
+MAS.US,D,20080107,000000,14.5056,14.8971,14.4702,14.6906,6615924.2201047,0
+MAS.US,D,20080108,000000,14.7535,14.91,14,14.0305,8321856.3724248,0
+MAS.US,D,20080109,000000,14.0463,14.4565,13.8131,14.4063,8668518.2574792,0
+MAS.US,D,20080110,000000,14.244,14.971,14.1574,14.662,8486617.1133399,0
+MAS.US,D,20080111,000000,14.4408,14.6758,14.2145,14.3541,6822799.4634083,0
+MAS.US,D,20080114,000000,14.4988,14.6413,14.2597,14.4634,4711324.6185403,0
+MAS.US,D,20080115,000000,14.2597,14.4191,13.8938,13.9183,5996627.1484594,0
+MAS.US,D,20080116,000000,13.8288,14.6336,13.7265,14.2026,9210807.0279889,0
+MAS.US,D,20080117,000000,14.2213,14.3847,13.6459,13.7049,8386404.5631089,0
+MAS.US,D,20080118,000000,13.8288,14.4634,13.5131,13.7698,8819724.0410018,0
+MAS.US,D,20080122,000000,13.0911,14.8273,13.0911,14.3227,12218857.827311,0
+MAS.US,D,20080123,000000,13.9183,15.9546,13.6744,15.8927,16527763.675912,0
+MAS.US,D,20080124,000000,16.0068,16.2606,15.389,15.9477,10894222.133193,0
+MAS.US,D,20080125,000000,16.1592,16.7071,15.4942,15.629,10562809.829348,0
+MAS.US,D,20080128,000000,15.0851,15.8208,15.0171,15.7214,8950793.5866344,0
+MAS.US,D,20080129,000000,15.8208,16.1189,15.6379,16.0362,7231653.1276247,0
+MAS.US,D,20080130,000000,15.9261,16.5802,15.7795,16.0284,7587015.8436615,0
+MAS.US,D,20080131,000000,15.7067,17.1666,15.567,16.7515,17025398.549736,0
+MAS.US,D,20080201,000000,16.7721,17.1281,16.5212,17.0416,7897385.1283061,0
+MAS.US,D,20080204,000000,16.9767,16.9767,16.0815,16.1799,5553768.168529,0
+MAS.US,D,20080205,000000,15.8652,16.3471,15.7431,15.814,6512334.621092,0
+MAS.US,D,20080206,000000,15.9261,16.2536,15.6447,15.7372,5384113.6549361,0
+MAS.US,D,20080207,000000,15.7294,16.0431,15.5463,15.7726,5394302.7458274,0
+MAS.US,D,20080208,000000,15.6614,15.7943,15.2099,15.3831,5018118.6230627,0
+MAS.US,D,20080211,000000,15.5326,16.0284,14.8509,15.8927,8238072.6257352,0
+MAS.US,D,20080212,000000,14.0246,14.5942,13.9183,14.1506,27729022.774092,0
+MAS.US,D,20080213,000000,13.8869,14.5519,13.8869,14.3778,10634933.506944,0
+MAS.US,D,20080214,000000,14.3541,14.5362,13.9656,14.0915,6983320.086783,0
+MAS.US,D,20080215,000000,14.0531,14.1653,13.8573,13.9843,6211106.3426626,0
+MAS.US,D,20080219,000000,14.2666,14.2666,13.5642,13.6055,9653963.8632153,0
+MAS.US,D,20080220,000000,13.4364,14.0384,13.4364,13.8732,6877267.3362957,0
+MAS.US,D,20080221,000000,13.9322,13.9773,13.6991,13.7698,8440731.1326308,0
+MAS.US,D,20080222,000000,13.8052,14.0846,13.6587,14.0767,7947289.6140827,0
+MAS.US,D,20080225,000000,14.0984,14.3698,13.9016,14.3157,7758535.7649951,0
+MAS.US,D,20080226,000000,14.1731,14.3454,13.9725,14.2518,20377583.022095,0
+MAS.US,D,20080227,000000,14.1879,14.6168,14.1731,14.5362,8846228.0794848,0
+MAS.US,D,20080228,000000,14.4358,14.5362,14.0915,14.3,6878862.3361569,0
+MAS.US,D,20080229,000000,14.1357,14.2086,13.5721,13.6507,8729194.3293162,0
+MAS.US,D,20080303,000000,13.6911,14.1731,13.5898,13.8358,7336164.7565125,0
+MAS.US,D,20080304,000000,13.6832,14.0463,13.6144,13.9322,7338070.8270923,0
+MAS.US,D,20080305,000000,13.9921,14.1506,13.7481,13.8642,7350124.3091533,0
+MAS.US,D,20080306,000000,13.7758,13.7825,13.2907,13.3076,5611956.6911881,0
+MAS.US,D,20080307,000000,13.2002,13.7629,13.2002,13.5416,7891271.4704572,0
+MAS.US,D,20080310,000000,13.578,13.638,13.2082,13.33,5740382.1357124,0
+MAS.US,D,20080311,000000,13.6744,13.8938,13.2346,13.8799,8068228.0133698,0
+MAS.US,D,20080312,000000,13.9322,13.9322,13.4944,13.5721,8813386.7375382,0
+MAS.US,D,20080313,000000,13.4049,13.8052,13.1875,13.7049,7902903.0755631,0
+MAS.US,D,20080314,000000,13.8288,13.8288,13.099,13.33,5927849.0059447,0
+MAS.US,D,20080317,000000,12.9868,13.7481,12.9868,13.5013,7329577.3765889,0
+MAS.US,D,20080318,000000,13.8495,14.4781,13.7481,14.4565,10408420.145529,0
+MAS.US,D,20080319,000000,14.5587,14.8598,13.7423,13.7551,9169522.0475167,0
+MAS.US,D,20080320,000000,13.8131,14.2941,13.7049,14.2666,8675395.3601309,0
+MAS.US,D,20080324,000000,14.3541,15.0771,14.2026,14.9777,8320985.1710985,0
+MAS.US,D,20080325,000000,14.9306,15.1352,14.7053,14.8736,4072699.4829307,0
+MAS.US,D,20080326,000000,14.9867,14.9867,14.3847,14.4781,5519235.2524786,0
+MAS.US,D,20080327,000000,14.3778,14.7387,14.3778,14.4634,6204147.9143327,0
+MAS.US,D,20080328,000000,14.6336,14.7387,14.0463,14.0846,8209609.6549815,0
+MAS.US,D,20080331,000000,14.1574,14.5745,14.061,14.4839,6838490.236421,0
+MAS.US,D,20080401,000000,14.6699,15.2474,14.5745,15.1942,7232502.9809606,0
+MAS.US,D,20080402,000000,15.2936,15.4422,15.0851,15.1578,8594591.1829715,0
+MAS.US,D,20080403,000000,15.0851,15.1076,14.6837,14.8598,5334694.0735149,0
+MAS.US,D,20080404,000000,14.8509,14.8736,14.5292,14.5745,4468516.6409525,0
+MAS.US,D,20080407,000000,14.7132,14.7467,14.3994,14.5056,4336680.6008041,0
+MAS.US,D,20080408,000000,14.4702,14.4702,14.1121,14.2145,6447386.9180144,0
+MAS.US,D,20080409,000000,14.0699,14.182,13.7698,13.8642,7766482.3003135,0
+MAS.US,D,20080410,000000,13.9773,14.1938,13.7825,14.0699,4823606.9159677,0
+MAS.US,D,20080411,000000,13.8642,14.3541,13.8426,13.9016,4984043.1639514,0
+MAS.US,D,20080414,000000,13.7915,13.9586,13.7049,13.7551,2865124.986398,0
+MAS.US,D,20080415,000000,13.7984,13.9538,13.5485,13.7758,4879650.4738677,0
+MAS.US,D,20080416,000000,13.9538,14.4781,13.8732,14.4781,5700183.8696134,0
+MAS.US,D,20080417,000000,14.3847,14.4988,14.2794,14.4565,4323792.5139719,0
+MAS.US,D,20080418,000000,14.662,14.8666,14.6001,14.7132,5656354.4119885,0
+MAS.US,D,20080421,000000,14.6089,14.6413,14.4131,14.5429,3669143.1700696,0
+MAS.US,D,20080422,000000,14.5292,14.5292,14.1121,14.1938,3866527.7067424,0
+MAS.US,D,20080423,000000,14.2735,14.2735,13.6144,13.7423,5816228.4962226,0
+MAS.US,D,20080424,000000,13.7825,13.9233,13.4875,13.8495,6858863.3353485,0
+MAS.US,D,20080425,000000,13.8938,14.0915,13.6911,14,3447824.4863408,0
+MAS.US,D,20080428,000000,13.939,14.5292,13.8495,14.3915,7517653.1728356,0
+MAS.US,D,20080429,000000,13.2986,13.9921,13.0458,13.6222,14539943.507979,0
+MAS.US,D,20080430,000000,13.5485,13.7206,13.2563,13.6222,6297845.2611791,0
+MAS.US,D,20080501,000000,13.3833,13.6991,13.1579,13.578,5760451.2799183,0
+MAS.US,D,20080502,000000,13.7915,13.8131,13.4658,13.5839,4708833.0030784,0
+MAS.US,D,20080505,000000,13.6301,13.8573,13.4728,13.7825,6457451.9872465,0
+MAS.US,D,20080506,000000,13.7481,13.9016,13.5485,13.8358,6220935.5674283,0
+MAS.US,D,20080507,000000,13.6666,13.8131,13.638,13.7758,4492714.0798912,0
+MAS.US,D,20080508,000000,13.6301,13.6459,13.2907,13.4364,6117092.8422427,0
+MAS.US,D,20080509,000000,13.3694,13.458,13.2002,13.2907,5107306.4610601,0
+MAS.US,D,20080512,000000,13.397,13.578,13.2346,13.5721,4334006.0025665,0
+MAS.US,D,20080513,000000,13.4944,13.6991,13.397,13.5268,3991810.9303802,0
+MAS.US,D,20080514,000000,13.5553,13.8573,13.5013,13.5977,9027180.7629036,0
+MAS.US,D,20080515,000000,13.6991,14.2145,13.6991,14.1938,8050546.7943864,0
+MAS.US,D,20080516,000000,14.1436,14.5666,13.939,14.2213,6244132.7005268,0
+MAS.US,D,20080519,000000,14.2026,14.3915,14.0463,14.1436,4788104.1912063,0
+MAS.US,D,20080520,000000,14.061,14.061,13.6666,13.7758,8640234.2032174,0
+MAS.US,D,20080521,000000,13.7825,13.8131,13.0379,13.099,11377302.760355,0
+MAS.US,D,20080522,000000,13.1343,13.2504,13.099,13.1412,5544526.5217874,0
+MAS.US,D,20080523,000000,13.1058,13.1943,12.9947,13.0458,5042631.1990039,0
+MAS.US,D,20080527,000000,13.0163,13.0753,12.7399,12.9297,6126816.3436269,0
+MAS.US,D,20080528,000000,12.9514,13.578,12.9514,13.3773,10019837.923143,0
+MAS.US,D,20080529,000000,13.3773,13.7118,13.2002,13.5721,6830456.2759986,0
+MAS.US,D,20080530,000000,13.5721,13.7551,13.4511,13.5416,6625473.8878521,0
+MAS.US,D,20080602,000000,13.5416,13.5416,13.0596,13.1875,4643961.5428239,0
+MAS.US,D,20080603,000000,13.2082,13.2907,13.0241,13.1875,6237110.2282255,0
+MAS.US,D,20080604,000000,13.099,13.4442,13.099,13.2632,6552978.1452786,0
+MAS.US,D,20080605,000000,13.3527,13.4658,12.9868,13.1275,7458707.3047994,0
+MAS.US,D,20080606,000000,12.974,13.1147,12.5215,12.5519,7123522.5060628,0
+MAS.US,D,20080609,000000,12.6209,12.8334,12.4093,12.5746,4287815.0505647,0
+MAS.US,D,20080610,000000,12.491,12.9002,12.3611,12.7477,6145043.4612243,0
+MAS.US,D,20080611,000000,12.613,12.7527,12.3878,12.4025,6136325.3485352,0
+MAS.US,D,20080612,000000,12.491,12.7527,12.3022,12.431,5820426.9343529,0
+MAS.US,D,20080613,000000,12.5136,12.9789,12.5057,12.9592,5980407.7585394,0
+MAS.US,D,20080616,000000,12.8501,13.0596,12.7754,12.9592,3565053.4181368,0
+MAS.US,D,20080617,000000,12.5923,13.0016,12.4842,12.7901,4419068.5955439,0
+MAS.US,D,20080618,000000,12.7241,12.8195,12.3966,12.4625,5888336.9252543,0
+MAS.US,D,20080619,000000,12.3306,12.5589,12.1978,12.4093,9175870.533261,0
+MAS.US,D,20080620,000000,12.1291,12.2874,11.8871,12.1635,9475453.9998515,0
+MAS.US,D,20080623,000000,12.2352,12.3238,11.8202,11.9224,6960518.399794,0
+MAS.US,D,20080624,000000,11.8202,12.2648,11.6716,11.9775,7505405.5257183,0
+MAS.US,D,20080625,000000,12.1468,12.431,11.8949,12.008,6637901.4680323,0
+MAS.US,D,20080626,000000,11.1916,11.9283,11.1916,11.7227,7135065.6694939,0
+MAS.US,D,20080627,000000,11.7975,11.827,11.4464,11.6302,7802007.3896365,0
+MAS.US,D,20080630,000000,11.6656,12.3238,11.0716,11.4886,6878635.6408293,0
+MAS.US,D,20080701,000000,11.1257,11.6155,10.3977,11.5191,16778324.023762,0
+MAS.US,D,20080702,000000,11.4886,11.4886,10.802,10.8905,8886475.1409908,0
+MAS.US,D,20080703,000000,11.0233,11.162,10.8178,10.8985,4825703.0853199,0
+MAS.US,D,20080707,000000,11.0313,11.0794,10.7341,10.8836,5980044.8427009,0
+MAS.US,D,20080708,000000,10.8985,11.3804,10.7341,11.3577,5684192.1915919,0
+MAS.US,D,20080709,000000,11.3961,11.4541,10.5984,10.6062,7754765.3032456,0
+MAS.US,D,20080710,000000,10.621,10.8522,10.5246,10.7174,9036732.463793,0
+MAS.US,D,20080711,000000,10.6062,10.8098,10.4833,10.5748,13602807.388158,0
+MAS.US,D,20080714,000000,10.6869,10.8256,10.3357,10.3663,9103778.3693649,0
+MAS.US,D,20080715,000000,10.2599,10.4911,9.86158,10.1695,12003557.24376,0
+MAS.US,D,20080716,000000,10.1695,11.3577,10.1341,11.3381,13236217.662264,0
+MAS.US,D,20080717,000000,11.3312,11.709,10.8768,11.6018,11217491.703521,0
+MAS.US,D,20080718,000000,11.6716,12.0907,11.3657,11.9628,9454971.1112586,0
+MAS.US,D,20080721,000000,11.9363,12.1134,11.4581,11.5122,6585108.9041131,0
+MAS.US,D,20080722,000000,11.4178,12.4684,11.3577,12.2648,3733367.0746124,0
+MAS.US,D,20080723,000000,12.2648,12.7477,12.0591,12.3169,9747067.5326117,0
+MAS.US,D,20080724,000000,12.3306,12.3671,11.4581,11.5122,7942913.2760317,0
+MAS.US,D,20080725,000000,11.5428,11.827,11.3874,11.5654,5451595.6694568,0
+MAS.US,D,20080728,000000,11.5358,11.7011,11.1463,11.1689,6525201.3599337,0
+MAS.US,D,20080729,000000,11.3961,12.1762,11.1916,12.0907,10916722.915173,0
+MAS.US,D,20080730,000000,12.0454,12.2726,11.5191,11.9363,9685854.7112995,0
+MAS.US,D,20080731,000000,11.8202,12.3966,11.7808,12.0454,9686670.0012221,0
+MAS.US,D,20080801,000000,11.8723,12.3238,11.7611,12.1545,6311535.4225113,0
+MAS.US,D,20080804,000000,12.1635,12.192,11.8034,12.0749,4772963.3830915,0
+MAS.US,D,20080805,000000,12.3878,12.607,12.1134,12.5362,6775930.4585656,0
+MAS.US,D,20080806,000000,12.5519,12.5519,12.1338,12.3396,6418627.1085359,0
+MAS.US,D,20080807,000000,12.2569,12.6613,12.0523,12.4458,6761715.74661,0
+MAS.US,D,20080808,000000,12.4762,13.4658,12.4093,13.0911,12687627.168275,0
+MAS.US,D,20080811,000000,13.0527,13.5268,12.8785,13.2504,7459169.8445935,0
+MAS.US,D,20080812,000000,13.2002,13.214,12.7163,12.8334,6638159.6770601,0
+MAS.US,D,20080813,000000,12.7477,12.8855,12.2942,12.4625,6306139.4637713,0
+MAS.US,D,20080814,000000,12.3396,13.1943,12.3169,13.1412,8663543.1591232,0
+MAS.US,D,20080815,000000,13.7629,14.182,13.1727,13.6222,10186058.459979,0
+MAS.US,D,20080818,000000,13.6222,13.6744,13.1058,13.1727,5421238.8269752,0
+MAS.US,D,20080819,000000,13.0822,13.0822,12.5993,12.8264,5476816.7953682,0
+MAS.US,D,20080820,000000,12.8195,13.0241,12.5993,13.0163,4912665.6494512,0
+MAS.US,D,20080821,000000,12.7163,13.1147,12.5519,13.0016,5900224.7062462,0
+MAS.US,D,20080822,000000,13.1492,13.4049,13.0016,13.3606,5535032.7654437,0
+MAS.US,D,20080825,000000,13.2839,13.3527,12.9671,13.099,5968618.5849321,0
+MAS.US,D,20080826,000000,13.1147,13.33,13.0094,13.1343,3335139.6268069,0
+MAS.US,D,20080827,000000,13.1343,13.6144,13.1275,13.5071,3994045.3533852,0
+MAS.US,D,20080828,000000,13.5721,14.2086,13.52,14.1357,6465775.670397,0
+MAS.US,D,20080829,000000,14.0079,14.1731,13.8869,13.9233,3657923.2762089,0
+MAS.US,D,20080902,000000,14.236,14.5519,13.9105,14.3157,9254270.5200625,0
+MAS.US,D,20080903,000000,14.2283,14.6758,14.1574,14.3698,8712402.6099367,0
+MAS.US,D,20080904,000000,14.2666,14.3227,13.6222,13.8869,7170023.5122122,0
+MAS.US,D,20080905,000000,13.6507,13.8426,12.8718,13.336,12273265.72251,0
+MAS.US,D,20080908,000000,14.4408,14.9247,14.2086,14.4565,14204499.483643,0
+MAS.US,D,20080909,000000,14.5587,14.5666,13.5839,13.8573,12939599.533209,0
+MAS.US,D,20080910,000000,14.0079,14.0531,13.5416,13.8869,6662971.1248682,0
+MAS.US,D,20080911,000000,13.7049,14.0984,13.5553,14.0984,7085247.5922501,0
+MAS.US,D,20080912,000000,13.9725,14.0767,13.8052,13.9843,7086275.3455068,0
+MAS.US,D,20080915,000000,13.1806,14.0531,13.099,13.5898,10026493.413322,0
+MAS.US,D,20080916,000000,12.9514,13.8288,12.4163,13.7758,8497454.7765136,0
+MAS.US,D,20080917,000000,13.3773,13.3833,12.9514,13.0596,9953826.8868241,0
+MAS.US,D,20080918,000000,13.0163,14.1574,12.5215,13.8869,10641187.451589,0
+MAS.US,D,20080919,000000,14.662,16.0688,13.2346,14.0846,14674095.296811,0
+MAS.US,D,20080922,000000,13.8869,14.0463,12.9868,13.0527,6176537.8466279,0
+MAS.US,D,20080923,000000,13.0753,13.5553,12.6445,12.732,6397461.0842472,0
+MAS.US,D,20080924,000000,13.0596,13.4364,12.9002,13.1275,5967437.3294582,0
+MAS.US,D,20080925,000000,13.3223,13.7118,13.2416,13.5898,6471197.0434113,0
+MAS.US,D,20080926,000000,13.4658,13.8799,13.2416,13.8642,5007176.2530783,0
+MAS.US,D,20080929,000000,13.578,13.8052,12.8648,13.099,7964816.3142778,0
+MAS.US,D,20080930,000000,13.3606,13.6144,13.0458,13.1058,7605968.7929358,0
+MAS.US,D,20081001,000000,13.1147,13.1806,12.7241,13.0458,8837563.8450574,0
+MAS.US,D,20081002,000000,12.9435,12.9592,12.3022,12.3022,8441899.1726821,0
+MAS.US,D,20081003,000000,12.5746,12.7684,11.709,11.7808,8920398.1144556,0
+MAS.US,D,20081006,000000,11.3961,12.0523,11.102,11.95,11700006.100651,0
+MAS.US,D,20081007,000000,12.0375,12.4222,11.6086,11.6656,11611706.745686,0
+MAS.US,D,20081008,000000,11.1463,11.8871,11.0233,11.0233,14390804.41325,0
+MAS.US,D,20081009,000000,10.9732,11.1689,9.6855,9.8547,14112525.224602,0
+MAS.US,D,20081010,000000,9.60484,10.382,8.7861,9.62844,21459916.990971,0
+MAS.US,D,20081013,000000,10.1046,10.3583,9.67173,10.1341,18450276.274642,0
+MAS.US,D,20081014,000000,10.1046,10.6062,9.92649,10.2177,11800164.772619,0
+MAS.US,D,20081015,000000,10.2177,10.2177,9.20536,9.30747,10421698.595616,0
+MAS.US,D,20081016,000000,9.25552,9.52123,8.74991,9.49761,13468842.648386,0
+MAS.US,D,20081017,000000,9.21303,9.93538,9.21303,9.55762,10069918.275698,0
+MAS.US,D,20081020,000000,9.65599,9.94219,9.4199,9.86848,6181004.6594959,0
+MAS.US,D,20081021,000000,9.73665,10.1478,9.33776,9.35006,7910947.2016952,0
+MAS.US,D,20081022,000000,9.27608,9.32212,8.21055,8.36401,10814995.674188,0
+MAS.US,D,20081023,000000,8.4306,8.49484,7.45881,7.88239,14980849.655065,0
+MAS.US,D,20081024,000000,7.29,7.86713,7.18071,7.51694,10868876.985623,0
+MAS.US,D,20081027,000000,7.31193,7.77201,7.17323,7.20993,15114355.921326,0
+MAS.US,D,20081028,000000,7.32668,7.32668,6.27482,7.29728,21763985.568707,0
+MAS.US,D,20081029,000000,7.29,7.60458,7.02706,7.34873,17252152.838472,0
+MAS.US,D,20081030,000000,7.56002,7.85208,7.2831,7.40656,11067122.557913,0
+MAS.US,D,20081031,000000,7.36329,7.58225,7.23915,7.41443,13962583.038801,0
+MAS.US,D,20081103,000000,7.37764,7.48014,7.19517,7.30495,9278895.9353822,0
+MAS.US,D,20081104,000000,7.50926,7.55304,7.18809,7.3561,9677889.8777034,0
+MAS.US,D,20081105,000000,7.42182,7.57517,6.96144,7.00521,8671557.804697,0
+MAS.US,D,20081106,000000,6.94668,7.00521,6.39149,6.45012,9897067.662957,0
+MAS.US,D,20081107,000000,6.44264,6.58154,6.20872,6.42818,7532702.4895625,0
+MAS.US,D,20081110,000000,6.56707,6.64037,6.07769,6.18707,9536723.7491385,0
+MAS.US,D,20081111,000000,6.08516,6.1068,5.53714,5.98984,14979856.465222,0
+MAS.US,D,20081112,000000,5.88026,5.90938,5.48589,5.5155,7208473.2762328,0
+MAS.US,D,20081113,000000,5.53714,5.96062,5.21557,5.96062,10676233.735981,0
+MAS.US,D,20081114,000000,5.84386,6.06302,5.61771,5.61771,8846135.5715261,0
+MAS.US,D,20081117,000000,5.55849,5.90938,5.48589,5.74146,11631600.023112,0
+MAS.US,D,20081118,000000,5.71973,5.91704,5.62489,5.8656,12315104.734165,0
+MAS.US,D,20081119,000000,5.74883,5.93889,5.63915,5.64663,15064322.331036,0
+MAS.US,D,20081120,000000,5.50065,6.12175,5.42736,5.55189,15905050.925788,0
+MAS.US,D,20081121,000000,5.66837,5.67585,4.98135,5.43514,12784454.537156,0
+MAS.US,D,20081124,000000,5.5155,5.93161,5.38368,5.82931,13664168.628833,0
+MAS.US,D,20081125,000000,5.98266,6.32578,5.80746,5.96791,14908632.452938,0
+MAS.US,D,20081126,000000,5.89501,6.80798,5.82931,6.68433,9989042.9385704,0
+MAS.US,D,20081128,000000,6.6622,7.10752,6.64037,6.99784,4379602.2605474,0
+MAS.US,D,20081201,000000,6.96144,6.96862,6.23823,6.26036,9104657.703259,0
+MAS.US,D,20081202,000000,6.34781,6.75713,6.34781,6.67637,8733998.6437482,0
+MAS.US,D,20081203,000000,6.52292,7.08568,6.43526,6.84497,8631284.3123457,0
+MAS.US,D,20081204,000000,6.72772,7.8093,6.72063,7.22438,11045261.199077,0
+MAS.US,D,20081205,000000,7.14431,7.54507,6.93931,7.43628,6969797.6596619,0
+MAS.US,D,20081208,000000,7.64797,7.77928,7.42879,7.71407,7180909.9707929,0
+MAS.US,D,20081209,000000,7.66253,7.86713,7.29728,7.42879,5075890.3516218,0
+MAS.US,D,20081210,000000,7.50169,7.55304,7.30495,7.48782,6824399.5461244,0
+MAS.US,D,20081211,000000,7.41443,7.55304,7.03472,7.11461,5645591.975067,0
+MAS.US,D,20081212,000000,6.94668,7.53887,6.92494,7.45881,5505566.4391369,0
+MAS.US,D,20081215,000000,7.51694,7.55304,7.05627,7.15857,4690413.7535666,0
+MAS.US,D,20081216,000000,7.37764,8.07843,7.24642,8.07843,7423468.8884917,0
+MAS.US,D,20081217,000000,7.86713,8.07843,7.56739,7.94711,10526480.632384,0
+MAS.US,D,20081218,000000,8.02099,8.21782,7.86005,8.18143,10185334.661443,0
+MAS.US,D,20081219,000000,8.2554,8.56801,8.13087,8.52395,13093707.626869,0
+MAS.US,D,20081222,000000,8.51018,8.53122,7.83143,8.02099,7942338.9134302,0
+MAS.US,D,20081223,000000,8.05079,8.1227,7.64797,7.7361,5209037.7683289,0
+MAS.US,D,20081224,000000,7.91878,7.91878,7.72922,7.8093,1298084.8933698,0
+MAS.US,D,20081226,000000,7.74968,7.88878,7.62592,7.75696,2333624.0670841,0
+MAS.US,D,20081229,000000,7.72922,7.81667,7.50169,7.67727,4050809.6601072,0
+MAS.US,D,20081230,000000,7.70689,7.89576,7.63312,7.89576,3176557.6042832,0
+MAS.US,D,20081231,000000,7.90363,8.20287,7.83143,8.13087,3365560.51326,0
+MAS.US,D,20090102,000000,8.20287,8.36401,7.96974,8.30548,3408168.0525718,0
+MAS.US,D,20090105,000000,8.23995,8.73633,8.07843,8.56801,5933523.505132,0
+MAS.US,D,20090106,000000,8.62025,8.79466,8.37098,8.70003,5041030.099717,0
+MAS.US,D,20090107,000000,8.4002,8.4306,7.98351,8.11542,9013723.3963249,0
+MAS.US,D,20090108,000000,8.06387,8.48873,7.88239,8.41574,7015860.5237208,0
+MAS.US,D,20090109,000000,8.44466,8.44466,8.02836,8.2554,7527602.3529765,0
+MAS.US,D,20090112,000000,8.19677,8.24733,7.81667,7.90363,5811757.6170706,0
+MAS.US,D,20090113,000000,7.85208,8.02099,7.77201,7.91878,5737678.0569167,0
+MAS.US,D,20090114,000000,7.8093,7.84501,7.39261,7.48014,7801880.3182645,0
+MAS.US,D,20090115,000000,7.53179,7.6704,7.09297,7.48014,9945014.2330342,0
+MAS.US,D,20090116,000000,7.50926,7.66253,7.19517,7.56739,6813856.6885336,0
+MAS.US,D,20090120,000000,7.60458,7.6704,6.7643,6.87361,8236937.1159551,0
+MAS.US,D,20090121,000000,6.90301,7.04949,6.6327,7.0128,8707690.8034635,0
+MAS.US,D,20090122,000000,6.78625,6.93931,6.44264,6.57426,12681068.252339,0
+MAS.US,D,20090123,000000,6.45769,6.66918,6.39149,6.55213,9249914.5134309,0
+MAS.US,D,20090126,000000,6.58154,6.77149,6.39149,6.52292,8329320.0365297,0
+MAS.US,D,20090127,000000,6.67637,6.67637,6.27482,6.31141,11299858.35027,0
+MAS.US,D,20090128,000000,6.42818,7.06365,6.39149,6.86641,10332710.005529,0
+MAS.US,D,20090129,000000,6.71315,6.72063,6.09933,6.1068,9823416.079184,0
+MAS.US,D,20090130,000000,6.01207,6.13592,5.66129,5.71234,9169751.7925572,0
+MAS.US,D,20090202,000000,5.55189,5.7926,5.50802,5.74146,12067967.18079,0
+MAS.US,D,20090203,000000,5.8656,5.96791,5.66837,5.90938,11064398.147697,0
+MAS.US,D,20090204,000000,5.93889,6.09234,5.73418,5.85104,9732915.8480566,0
+MAS.US,D,20090205,000000,5.81435,6.05575,5.71973,5.82931,9206775.3074986,0
+MAS.US,D,20090206,000000,5.74883,6.06302,5.74883,5.93889,10324397.50466,0
+MAS.US,D,20090209,000000,6.00499,6.00499,5.82931,5.8656,8417159.9014131,0
+MAS.US,D,20090210,000000,5.88026,6.00499,5.49327,5.52957,10949050.888777,0
+MAS.US,D,20090211,000000,5.57364,5.6539,5.30331,5.44211,11183087.891985,0
+MAS.US,D,20090212,000000,5.01844,5.17898,4.7553,5.04028,26453678.573452,0
+MAS.US,D,20090213,000000,5.01116,5.07707,4.58011,4.70425,18692616.629582,0
+MAS.US,D,20090217,000000,4.56555,4.57282,4.28785,4.35366,17393765.241696,0
+MAS.US,D,20090218,000000,4.39753,4.48507,4.07625,4.3026,11829322.061349,0
+MAS.US,D,20090219,000000,4.13458,4.47061,4.06139,4.12711,14092145.009677,0
+MAS.US,D,20090220,000000,4.04714,4.28785,3.83505,4.13458,13232226.604613,0
+MAS.US,D,20090223,000000,4.34638,4.34638,3.96627,3.98093,9150964.544352,0
+MAS.US,D,20090224,000000,4.01753,4.25165,3.79128,4.1638,10998137.034919,0
+MAS.US,D,20090225,000000,4.13458,4.22213,3.90086,4.091,10875116.698272,0
+MAS.US,D,20090226,000000,4.14925,4.18613,3.95958,3.97385,7255041.3760667,0
+MAS.US,D,20090227,000000,3.85719,3.95958,3.74741,3.76206,8918906.8048341,0
+MAS.US,D,20090302,000000,3.65218,3.74022,3.55017,3.55735,6943319.0354533,0
+MAS.US,D,20090303,000000,3.60122,3.66703,3.40449,3.41097,8457712.9507828,0
+MAS.US,D,20090304,000000,3.46252,3.5721,3.39682,3.44787,8516221.6932993,0
+MAS.US,D,20090305,000000,3.3307,3.38206,2.88529,2.92936,13662612.258669,0
+MAS.US,D,20090306,000000,2.95099,3.04603,2.81986,2.84898,13064887.839703,0
+MAS.US,D,20090309,000000,2.77581,2.84898,2.65903,2.68107,9099785.2785716,0
+MAS.US,D,20090310,000000,2.73911,3.18513,2.68806,3.17026,14416399.637281,0
+MAS.US,D,20090311,000000,3.41865,3.60122,3.29431,3.41097,12217484.439923,0
+MAS.US,D,20090312,000000,3.41865,3.83505,3.35294,3.77691,9573495.1544778,0
+MAS.US,D,20090313,000000,3.72536,3.93736,3.5721,3.71819,9727944.8159846,0
+MAS.US,D,20090316,000000,3.82058,4.05392,3.73255,3.80584,8471789.4090857,0
+MAS.US,D,20090317,000000,3.74741,3.98093,3.73255,3.94434,7629137.462047,0
+MAS.US,D,20090318,000000,3.91532,4.52138,3.80584,4.44102,13298611.73905,0
+MAS.US,D,20090319,000000,4.39753,5.00368,4.39753,4.76268,18942518.239439,0
+MAS.US,D,20090320,000000,4.85781,4.9966,4.60204,4.8212,20200052.116582,0
+MAS.US,D,20090323,000000,4.94545,5.47852,4.8212,5.47163,13932183.500339,0
+MAS.US,D,20090324,000000,5.39087,5.47852,5.00368,5.24488,9062161.9867545,0
+MAS.US,D,20090325,000000,5.23043,5.74146,5.04815,5.36923,11301547.891233,0
+MAS.US,D,20090326,000000,5.4493,5.73418,5.38368,5.66129,7200759.5356678,0
+MAS.US,D,20090327,000000,5.46376,5.61771,5.29604,5.40562,4762148.0844791,0
+MAS.US,D,20090330,000000,5.26663,5.33991,4.63155,4.89429,8798796.9108925,0
+MAS.US,D,20090331,000000,4.83606,5.22315,4.69667,5.09891,9241626.4102645,0
+MAS.US,D,20090401,000000,5.03289,5.28139,4.74803,5.10599,8276790.7644933,0
+MAS.US,D,20090402,000000,5.25935,5.83658,5.24488,5.71973,7253851.9880248,0
+MAS.US,D,20090403,000000,5.71973,5.78533,5.52239,5.59527,8741673.754616,0
+MAS.US,D,20090406,000000,5.50065,5.77815,5.39087,5.71973,8130734.9295344,0
+MAS.US,D,20090407,000000,5.57364,5.57364,5.20101,5.33233,5300130.6603352,0
+MAS.US,D,20090408,000000,5.35438,5.4493,5.17179,5.2742,7869479.2384473,0
+MAS.US,D,20090409,000000,5.5155,6.01896,5.46376,5.92423,8434630.6902046,0
+MAS.US,D,20090413,000000,5.83658,5.85104,5.38368,5.60994,7877742.9439102,0
+MAS.US,D,20090414,000000,5.63915,5.68312,5.18645,5.37641,8387989.3972605,0
+MAS.US,D,20090415,000000,5.33233,5.92423,5.26663,5.78533,10585573.90321,0
+MAS.US,D,20090416,000000,5.92423,6.23823,5.68312,6.15068,7321225.2294511,0
+MAS.US,D,20090417,000000,6.26036,6.41351,6.16514,6.31869,5332536.9099041,0
+MAS.US,D,20090420,000000,6.26735,6.27482,5.54442,5.60265,6569677.3566992,0
+MAS.US,D,20090421,000000,5.57364,6.04867,5.50065,6.01896,7648563.1168249,0
+MAS.US,D,20090422,000000,5.80746,6.71315,5.77815,6.5599,9636532.7206919,0
+MAS.US,D,20090423,000000,6.56707,6.64695,6.08516,6.34073,8835987.1434738,0
+MAS.US,D,20090424,000000,6.44264,7.42182,6.42091,7.37046,15153607.759847,0
+MAS.US,D,20090427,000000,7.27553,7.37764,6.98319,7.12228,12525895.808868,0
+MAS.US,D,20090428,000000,6.79392,6.93931,6.07012,6.13592,13330474.123147,0
+MAS.US,D,20090429,000000,6.20193,6.75713,6.12175,6.57426,9336232.5715633,0
+MAS.US,D,20090430,000000,6.77149,6.93242,6.40634,6.47205,6229983.0491137,0
+MAS.US,D,20090501,000000,6.37683,6.61075,6.29666,6.56707,6008485.448893,0
+MAS.US,D,20090504,000000,6.56707,7.26078,6.56707,7.20993,6651685.1538941,0
+MAS.US,D,20090505,000000,7.19517,7.7361,7.16615,7.66253,10027711.265351,0
+MAS.US,D,20090506,000000,7.72922,7.89576,7.31951,7.6704,8470136.464679,0
+MAS.US,D,20090507,000000,7.69194,7.91878,7.20993,7.30495,10938243.722733,0
+MAS.US,D,20090508,000000,7.39261,7.95439,7.33416,7.91878,9028891.651856,0
+MAS.US,D,20090511,000000,7.77201,7.84501,7.3561,7.45034,7062906.4119132,0
+MAS.US,D,20090512,000000,7.57517,7.84501,6.98319,7.31951,10997693.809973,0
+MAS.US,D,20090513,000000,7.10054,7.12965,6.64695,6.74965,10018225.641575,0
+MAS.US,D,20090514,000000,6.75713,7.12965,6.53039,6.91029,6600316.8059121,0
+MAS.US,D,20090515,000000,6.91029,7.24642,6.82303,6.96862,8756629.5468131,0
+MAS.US,D,20090518,000000,7.07112,7.52363,7.05627,7.48782,6866010.8458799,0
+MAS.US,D,20090519,000000,7.49382,7.62592,7.30495,7.48014,8490989.385107,0
+MAS.US,D,20090520,000000,7.56002,7.93343,7.34873,7.39261,5121029.1526635,0
+MAS.US,D,20090521,000000,7.2831,7.31951,7.0783,7.25361,8157737.0877957,0
+MAS.US,D,20090522,000000,7.29,7.36329,7.0128,7.27553,4117277.1367938,0
+MAS.US,D,20090526,000000,7.10054,7.72135,7.10054,7.65554,5141040.3523235,0
+MAS.US,D,20090527,000000,7.6704,7.83143,7.27553,7.31951,10478742.459357,0
+MAS.US,D,20090528,000000,7.34115,7.53179,7.01977,7.37046,8355943.0138169,0
+MAS.US,D,20090529,000000,7.61157,7.63312,7.33416,7.56739,5946216.4103367,0
+MAS.US,D,20090601,000000,7.69912,8.16657,7.57517,8.07115,6316504.4214414,0
+MAS.US,D,20090602,000000,8.03613,8.37098,7.9412,8.24733,6328297.6613325,0
+MAS.US,D,20090603,000000,8.16657,8.19677,7.72135,7.91071,6452411.8283482,0
+MAS.US,D,20090604,000000,7.95439,8.15212,7.88878,8.07843,4364331.3313479,0
+MAS.US,D,20090605,000000,8.19677,8.24733,7.72922,7.82425,5210204.7918092,0
+MAS.US,D,20090608,000000,7.67727,7.96974,7.67727,7.85208,5028114.5654685,0
+MAS.US,D,20090609,000000,7.42879,7.53887,7.18071,7.43628,9805614.9048253,0
+MAS.US,D,20090610,000000,7.54507,7.69912,7.22438,7.33416,7037988.2241527,0
+MAS.US,D,20090611,000000,7.37046,7.46529,7.26806,7.31193,5376512.7537496,0
+MAS.US,D,20090612,000000,7.27553,7.34873,7.04162,7.25361,5012290.621658,0
+MAS.US,D,20090615,000000,7.13684,7.26078,6.96144,7.07112,6331378.8879604,0
+MAS.US,D,20090616,000000,7.12228,7.33416,6.79392,6.79392,6992503.7889791,0
+MAS.US,D,20090617,000000,6.77149,6.88845,6.32578,6.61803,10016202.665333,0
+MAS.US,D,20090618,000000,6.65472,6.68433,6.45769,6.55213,5435107.904799,0
+MAS.US,D,20090619,000000,6.6327,6.80798,6.60367,6.6256,8545450.1419977,0
+MAS.US,D,20090622,000000,6.56707,6.56707,6.32578,6.32578,4649829.1904967,0
+MAS.US,D,20090623,000000,6.31869,6.55213,6.19445,6.43526,6446527.9155398,0
+MAS.US,D,20090624,000000,6.50137,6.7347,6.32578,6.40634,6611998.222996,0
+MAS.US,D,20090625,000000,6.36256,6.91766,6.31141,6.88108,6432682.2188483,0
+MAS.US,D,20090626,000000,6.78625,7.0128,6.64037,6.87361,8492403.4353345,0
+MAS.US,D,20090629,000000,6.90301,7.03472,6.71315,6.96862,5689072.7488471,0
+MAS.US,D,20090630,000000,6.92494,7.07112,6.82973,6.99784,5200510.7709833,0
+MAS.US,D,20090701,000000,7.05627,7.11461,6.8372,6.85176,3548334.8918676,0
+MAS.US,D,20090702,000000,6.72063,6.78625,6.60367,6.64695,5894152.7278073,0
+MAS.US,D,20090706,000000,6.59609,6.7643,6.31141,6.36965,7022457.0527832,0
+MAS.US,D,20090707,000000,6.34781,6.40634,6.03361,6.04867,6554310.8698279,0
+MAS.US,D,20090708,000000,6.15805,6.15805,5.95344,6.01896,7793679.6402021,0
+MAS.US,D,20090709,000000,6.09234,6.37683,6.05575,6.26735,5686089.1130329,0
+MAS.US,D,20090710,000000,6.20872,6.29666,6.0409,6.09933,4212372.268732,0
+MAS.US,D,20090713,000000,6.13592,6.29666,5.96791,6.26036,7239425.8293063,0
+MAS.US,D,20090714,000000,6.00499,6.35508,5.96791,6.34073,9655918.7292018,0
+MAS.US,D,20090715,000000,6.42091,6.74267,6.34073,6.71315,7396841.8449207,0
+MAS.US,D,20090716,000000,6.6982,7.04162,6.6327,6.96144,7862936.5876465,0
+MAS.US,D,20090717,000000,6.93242,7.26078,6.88845,7.07112,6779254.6456567,0
+MAS.US,D,20090720,000000,7.10054,7.39261,7.10054,7.27553,3750184.2082664,0
+MAS.US,D,20090721,000000,7.39261,7.53179,7.18071,7.24642,4276775.0897667,0
+MAS.US,D,20090722,000000,7.17323,7.53179,7.11461,7.2174,5925406.1858896,0
+MAS.US,D,20090723,000000,7.23176,7.88878,7.16615,7.83772,10349372.620396,0
+MAS.US,D,20090724,000000,7.77201,8.15919,7.64797,8.07115,8628034.3349358,0
+MAS.US,D,20090727,000000,8.07115,8.48873,7.7361,8.43718,10375846.16175,0
+MAS.US,D,20090728,000000,8.86234,9.8124,8.77174,9.6196,20646882.839314,0
+MAS.US,D,20090729,000000,9.52123,9.70025,9.28396,9.34515,11856429.942993,0
+MAS.US,D,20090730,000000,9.56942,9.99338,9.45827,9.8124,6732080.6695213,0
+MAS.US,D,20090731,000000,9.74453,10.5177,9.7219,10.1763,9297934.2766182,0
+MAS.US,D,20090803,000000,10.4479,10.4479,10.0456,10.0966,10127782.512216,0
+MAS.US,D,20090804,000000,10.3131,10.8985,9.96883,10.6131,9435681.6769914,0
+MAS.US,D,20090805,000000,10.68,10.9732,10.2522,10.3977,8372835.373723,0
+MAS.US,D,20090806,000000,10.4744,10.8256,10.2983,10.6732,7425487.7984498,0
+MAS.US,D,20090807,000000,10.8601,11.3233,10.802,11.0499,7719022.6677339,0
+MAS.US,D,20090810,000000,11.0233,11.0716,10.5384,10.621,8271743.4895981,0
+MAS.US,D,20090811,000000,10.4833,10.6515,10.3663,10.4321,7044921.2382081,0
+MAS.US,D,20090812,000000,10.6358,10.8256,10.5551,10.7027,6819542.3700016,0
+MAS.US,D,20090813,000000,10.7951,10.8905,10.4537,10.8178,4484276.5407915,0
+MAS.US,D,20090814,000000,10.6869,10.7951,10.1183,10.3062,7632918.0895062,0
+MAS.US,D,20090817,000000,9.95412,10.0377,9.60484,9.67763,9570714.8328589,0
+MAS.US,D,20090818,000000,9.70615,9.95412,9.64911,9.90385,4012975.9380981,0
+MAS.US,D,20090819,000000,9.77502,10.1616,9.59009,10.0456,4404162.6153247,0
+MAS.US,D,20090820,000000,10.0299,10.1695,9.81929,9.8547,5722261.7580675,0
+MAS.US,D,20090821,000000,9.99338,10.5463,9.93538,10.4911,8893395.9561946,0
+MAS.US,D,20090824,000000,10.5177,10.6869,10.4124,10.4911,5486953.0245686,0
+MAS.US,D,20090825,000000,10.5984,10.9535,10.4537,10.6732,5792367.5422768,0
+MAS.US,D,20090826,000000,10.6358,10.98,10.4685,10.5384,6334073.8176175,0
+MAS.US,D,20090827,000000,10.5177,10.8098,10.2522,10.7341,5331782.61424,0
+MAS.US,D,20090828,000000,10.8178,10.9368,10.4744,10.5984,6000870.3157128,0
+MAS.US,D,20090831,000000,10.441,10.6358,10.0819,10.5748,7619487.1537729,0
+MAS.US,D,20090901,000000,10.5314,10.8256,9.81929,9.90385,8489023.3368398,0
+MAS.US,D,20090902,000000,9.79665,9.83306,9.29065,9.31425,11363394.036263,0
+MAS.US,D,20090903,000000,9.38548,9.48975,9.04314,9.36285,9052140.6300743,0
+MAS.US,D,20090904,000000,9.36285,9.61271,9.2693,9.55762,3785372.8125963,0
+MAS.US,D,20090908,000000,9.93538,10.1695,9.7524,10.0888,7585427.9597972,0
+MAS.US,D,20090909,000000,10.0377,10.4174,9.99338,10.2826,6393568.6339805,0
+MAS.US,D,20090910,000000,10.2679,10.6062,10.1695,10.3899,5173468.9664541,0
+MAS.US,D,20090911,000000,10.6427,10.7252,10.2757,10.3583,7067134.3306019,0
+MAS.US,D,20090914,000000,10.2599,10.5246,10.1921,10.4056,5139963.8036602,0
+MAS.US,D,20090915,000000,10.4124,10.6515,10.3506,10.5246,4749241.6993695,0
+MAS.US,D,20090916,000000,10.6652,11.1689,10.4685,10.9456,10917683.574746,0
+MAS.US,D,20090917,000000,10.9289,11.0016,10.5463,10.6515,6754814.2462547,0
+MAS.US,D,20090918,000000,10.7341,10.8178,10.1046,10.3209,8525964.509532,0
+MAS.US,D,20090921,000000,10.1842,10.2757,9.90385,9.97668,6512522.6867226,0
+MAS.US,D,20090922,000000,10.1842,10.2462,9.92649,9.96883,5320365.50561,0
+MAS.US,D,20090923,000000,10.015,10.1262,9.82617,9.8547,5839633.0098001,0
+MAS.US,D,20090924,000000,9.97668,9.97668,9.48975,9.56942,6759551.4670023,0
+MAS.US,D,20090925,000000,9.52123,9.67173,9.2996,9.3717,4813341.5822533,0
+MAS.US,D,20090928,000000,9.39924,9.77502,9.35596,9.71305,3460364.9058991,0
+MAS.US,D,20090929,000000,9.72878,9.95412,9.67763,9.78289,4229411.0148587,0
+MAS.US,D,20090930,000000,9.79665,9.86158,9.38548,9.43663,6136355.8456645,0
+MAS.US,D,20091001,000000,9.44252,9.44252,9.10325,9.14604,6847753.2311532,0
+MAS.US,D,20091002,000000,9.01875,9.01875,8.67042,8.83972,7057770.6953432,0
+MAS.US,D,20091005,000000,8.90493,9.35596,8.86992,9.22877,5213902.0604485,0
+MAS.US,D,20091006,000000,9.32212,9.5291,9.13719,9.22877,4052434.1405266,0
+MAS.US,D,20091007,000000,9.22189,9.26222,9.05003,9.16777,5462906.0381343,0
+MAS.US,D,20091008,000000,9.29065,9.77502,9.22189,9.48975,4857043.9685062,0
+MAS.US,D,20091009,000000,9.48975,9.57532,9.35596,9.40711,3144998.1583372,0
+MAS.US,D,20091012,000000,9.54188,9.77502,9.54188,9.61271,3493835.5052799,0
+MAS.US,D,20091013,000000,9.56254,9.83995,9.48975,9.7524,4574532.7948846,0
+MAS.US,D,20091014,000000,9.91868,10.0583,9.84683,10.0456,5116048.9714527,0
+MAS.US,D,20091015,000000,9.99338,10.0888,9.94816,10.0583,3832889.3731507,0
+MAS.US,D,20091016,000000,10.3663,10.4833,9.94816,10.0072,5921936.6291489,0
+MAS.US,D,20091019,000000,10.0514,10.2177,9.96883,10.0741,4787560.3257342,0
+MAS.US,D,20091020,000000,10.0652,10.0652,9.78978,9.94816,4505495.4267709,0
+MAS.US,D,20091021,000000,9.92649,10.1114,9.48188,9.49761,6051736.4776327,0
+MAS.US,D,20091022,000000,9.57532,10.1842,9.46514,10.0819,7335767.2772609,0
+MAS.US,D,20091023,000000,10.1262,10.2679,9.71305,9.89011,7170725.9627566,0
+MAS.US,D,20091026,000000,9.87732,10.4124,9.78289,9.94219,8436669.9315822,0
+MAS.US,D,20091027,000000,10.0819,10.1921,9.42876,9.55762,11282846.034989,0
+MAS.US,D,20091028,000000,9.59009,9.59009,8.8471,8.86992,10710454.564742,0
+MAS.US,D,20091029,000000,8.93435,9.2996,8.87661,9.06419,8026935.9169006,0
+MAS.US,D,20091030,000000,9.01875,9.13719,8.45932,8.58287,12901300.221694,0
+MAS.US,D,20091102,000000,8.53122,8.87661,8.35613,8.51018,8703972.1868337,0
+MAS.US,D,20091103,000000,8.5028,8.8831,8.48873,8.77863,7708306.9930772,0
+MAS.US,D,20091104,000000,8.86234,9.0042,8.63461,8.63461,6965894.0271146,0
+MAS.US,D,20091105,000000,8.7144,9.07167,8.7144,9.04314,4751350.0675735,0
+MAS.US,D,20091106,000000,8.96189,9.22877,8.90493,9.20536,5421147.3355873,0
+MAS.US,D,20091109,000000,9.32212,9.70615,9.32212,9.64222,4898676.6162522,0
+MAS.US,D,20091110,000000,9.48975,9.78978,9.48188,9.70025,5136216.7230431,0
+MAS.US,D,20091111,000000,9.78289,9.97668,9.71305,9.91868,5216066.3400562,0
+MAS.US,D,20091112,000000,9.90385,10.0456,9.72878,9.75927,5522923.3719791,0
+MAS.US,D,20091113,000000,9.76715,10.2905,9.70615,10.2305,9029848.2451442,0
+MAS.US,D,20091116,000000,10.2905,10.8601,10.2305,10.6957,7427223.0851057,0
+MAS.US,D,20091117,000000,10.68,10.7411,10.5463,10.7252,4502744.5857102,0
+MAS.US,D,20091118,000000,10.6515,10.7341,10.4833,10.7105,5084927.6675973,0
+MAS.US,D,20091119,000000,10.5905,10.5905,10.2757,10.4744,5716743.8108104,0
+MAS.US,D,20091120,000000,10.382,10.4479,10.0819,10.2522,5028414.4539064,0
+MAS.US,D,20091123,000000,10.4321,10.8768,10.4056,10.5108,5805368.4684873,0
+MAS.US,D,20091124,000000,10.5246,10.5314,10.2177,10.2599,3808828.1547227,0
+MAS.US,D,20091125,000000,10.3663,10.373,10.1478,10.2905,3740960.8598023,0
+MAS.US,D,20091127,000000,9.81929,10.1114,9.67173,9.8842,2232389.8630226,0
+MAS.US,D,20091130,000000,9.83306,10.0652,9.6855,9.91868,4983226.8574577,0
+MAS.US,D,20091201,000000,10.0456,10.4685,10.0456,10.1616,9127429.9096896,0
+MAS.US,D,20091202,000000,10.1921,10.4479,10.1046,10.2305,4573937.0842926,0
+MAS.US,D,20091203,000000,10.2599,10.4537,10.2049,10.3583,6705810.4423626,0
+MAS.US,D,20091204,000000,10.5748,10.7174,10.3357,10.6652,6649519.8577154,0
+MAS.US,D,20091207,000000,10.5984,10.6957,10.1114,10.1616,6293478.0722668,0
+MAS.US,D,20091208,000000,10.0819,10.1557,9.8547,9.89703,13115275.196694,0
+MAS.US,D,20091209,000000,9.94816,9.96883,9.63534,9.83995,3504257.3909245,0
+MAS.US,D,20091210,000000,9.83995,10.0514,9.81929,9.89011,3354996.3076787,0
+MAS.US,D,20091211,000000,10.0819,10.0819,9.7524,9.89703,3311541.9647439,0
+MAS.US,D,20091214,000000,9.99338,10.0741,9.8547,10.015,2275767.9631342,0
+MAS.US,D,20091215,000000,9.94219,10.0583,9.83306,9.90385,2893339.9138335,0
+MAS.US,D,20091216,000000,10.1114,10.2522,9.95412,10.1921,3990511.7526731,0
+MAS.US,D,20091217,000000,10.0888,10.1557,9.97668,10.0229,2982226.846822,0
+MAS.US,D,20091218,000000,10.0741,10.2757,9.76715,9.78289,7149531.4744805,0
+MAS.US,D,20091221,000000,9.86848,10.1341,9.86848,10.0456,3479872.9029262,0
+MAS.US,D,20091222,000000,10.1046,10.2049,10.0514,10.1262,5572904.100579,0
+MAS.US,D,20091223,000000,10.1842,10.3357,10.1183,10.3209,3815335.2255394,0
+MAS.US,D,20091224,000000,10.373,10.4911,10.3357,10.4911,956111.43365626,0
+MAS.US,D,20091228,000000,10.5748,10.5748,10.2177,10.2826,2125811.5453408,0
+MAS.US,D,20091229,000000,10.3209,10.3436,10.0583,10.2305,3018116.8851253,0
+MAS.US,D,20091230,000000,10.2049,10.2177,10.0072,10.1763,3030571.9127217,0
+MAS.US,D,20091231,000000,10.1478,10.2255,10.0741,10.0888,3293342.2945628,0
+MAS.US,D,20100104,000000,10.2049,10.4479,10.141,10.441,4066620.388495,0
+MAS.US,D,20100105,000000,10.373,10.5384,10.3131,10.5314,3919997.3069315,0
+MAS.US,D,20100106,000000,10.5551,10.7735,10.4537,10.6427,8794862.7812157,0
+MAS.US,D,20100107,000000,10.6358,11.3735,10.5984,11.3086,11550638.277452,0
+MAS.US,D,20100108,000000,11.1994,11.3961,10.9593,11.3804,4945185.7549694,0
+MAS.US,D,20100111,000000,11.4728,11.5044,11.2211,11.3509,3836734.0445814,0
+MAS.US,D,20100112,000000,11.2279,11.2781,11.0587,11.1777,2965494.088559,0
+MAS.US,D,20100113,000000,11.2063,11.2122,10.8462,11.0313,4591864.3134523,0
+MAS.US,D,20100114,000000,10.9732,11.0716,10.7735,10.98,3801553.5728193,0
+MAS.US,D,20100115,000000,11.1916,11.2063,10.8522,10.9593,7606905.0548046,0
+MAS.US,D,20100119,000000,10.9456,11.2781,10.8985,11.2643,3695156.2047714,0
+MAS.US,D,20100120,000000,10.9732,11.044,10.7607,10.9209,4189424.1955227,0
+MAS.US,D,20100121,000000,11.0313,11.0313,10.5108,10.5826,5488999.3819431,0
+MAS.US,D,20100122,000000,10.5246,10.7666,10.1557,10.1616,4566891.2308589,0
+MAS.US,D,20100125,000000,10.3209,10.4253,10.0377,10.0652,4643473.5887556,0
+MAS.US,D,20100126,000000,9.99924,10.2826,9.94816,10.0652,6157120.3244178,0
+MAS.US,D,20100127,000000,9.95412,9.99338,9.64911,9.91868,8629242.0212552,0
+MAS.US,D,20100128,000000,9.99338,10.2177,9.73665,9.93538,6623122.559185,0
+MAS.US,D,20100129,000000,10.0072,10.2679,9.84683,9.90385,8972090.748579,0
+MAS.US,D,20100201,000000,9.99924,10.2255,9.90385,10.2177,5080366.3136285,0
+MAS.US,D,20100202,000000,10.199,10.8098,10.1842,10.7951,7263538.892854,0
+MAS.US,D,20100203,000000,10.7105,10.9593,10.7105,10.8462,6409716.8639322,0
+MAS.US,D,20100204,000000,10.6957,10.7027,10.4174,10.5905,9275188.5010331,0
+MAS.US,D,20100205,000000,10.5246,10.5826,9.93538,10.3289,7689187.3261628,0
+MAS.US,D,20100208,000000,10.2905,10.3977,10.1183,10.2599,4431628.3299508,0
+MAS.US,D,20100209,000000,10.4744,10.68,10.2757,10.5551,6372384.3114143,0
+MAS.US,D,20100210,000000,10.561,10.6584,10.2757,10.5905,4295127.2455942,0
+MAS.US,D,20100211,000000,10.1114,10.2826,9.33776,10.0583,17553694.220763,0
+MAS.US,D,20100212,000000,9.8547,10.0888,9.7524,10.0888,9779144.4131845,0
+MAS.US,D,20100216,000000,10.1557,10.2679,10.015,10.2255,5814807.3299982,0
+MAS.US,D,20100217,000000,10.3131,10.3131,10.0456,10.1921,6182573.2285117,0
+MAS.US,D,20100218,000000,10.1921,10.2522,10.0514,10.1046,5089730.9654582,0
+MAS.US,D,20100219,000000,10.0583,10.0888,9.90385,9.93538,8567231.1917267,0
+MAS.US,D,20100222,000000,9.99924,10.1921,9.93538,9.94816,5051416.4053775,0
+MAS.US,D,20100223,000000,9.99338,10.0229,9.535,9.67763,6389762.5922469,0
+MAS.US,D,20100224,000000,9.71305,9.75927,9.42876,9.7219,4625640.9006967,0
+MAS.US,D,20100225,000000,9.49761,9.63534,9.32212,9.61271,5996174.7743752,0
+MAS.US,D,20100226,000000,9.65599,9.82617,9.50548,9.76715,6595068.2499637,0
+MAS.US,D,20100301,000000,9.83995,10.2305,9.83995,10.2049,6231059.597777,0
+MAS.US,D,20100302,000000,10.3062,10.3209,10.1557,10.2374,3807869.5282924,0
+MAS.US,D,20100303,000000,10.3209,10.5463,10.2177,10.3506,4457435.0007444,0
+MAS.US,D,20100304,000000,10.3583,10.4833,10.2305,10.3289,2622836.4765787,0
+MAS.US,D,20100305,000000,10.4321,10.5384,10.4124,10.5108,2638452.0233392,0
+MAS.US,D,20100308,000000,10.5384,10.7105,10.5177,10.7105,2962333.5693951,0
+MAS.US,D,20100309,000000,10.6584,10.7735,10.5984,10.7252,3350407.5062936,0
+MAS.US,D,20100310,000000,10.6957,10.9289,10.68,10.8522,4877730.1712943,0
+MAS.US,D,20100311,000000,10.7883,11.0794,10.7027,11.044,5027136.6241898,0
+MAS.US,D,20100312,000000,11.102,11.1916,10.9289,11.0794,4236161.0461385,0
+MAS.US,D,20100315,000000,11.0716,11.1257,10.9368,11.0666,3855269.1831846,0
+MAS.US,D,20100316,000000,11.102,11.2122,11.0086,11.1837,3352819.8292193,0
+MAS.US,D,20100317,000000,11.2063,11.4965,11.1777,11.345,4477799.9671042,0
+MAS.US,D,20100318,000000,11.3007,11.5044,11.2643,11.3312,3177512.1644296,0
+MAS.US,D,20100319,000000,11.3577,11.5044,10.9593,10.9593,7960431.8436589,0
+MAS.US,D,20100322,000000,10.8462,11.1463,10.8256,11.1257,3877678.4737768,0
+MAS.US,D,20100323,000000,11.1257,11.3381,10.9859,11.3086,5629347.1708725,0
+MAS.US,D,20100324,000000,11.3233,11.4384,11.0499,11.0794,5529650.0221264,0
+MAS.US,D,20100325,000000,11.2279,11.3086,11.039,11.0499,4742276.1550427,0
+MAS.US,D,20100326,000000,11.1257,11.2486,10.9939,11.0942,3814870.6526033,0
+MAS.US,D,20100329,000000,11.162,11.285,11.0499,11.1916,3595456.0063122,0
+MAS.US,D,20100330,000000,11.1916,11.3874,11.1777,11.2486,2332449.927607,0
+MAS.US,D,20100331,000000,11.1689,11.4384,11.0146,11.3381,7391076.8709165,0
+MAS.US,D,20100401,000000,11.4541,11.6519,11.4178,11.5505,5897155.67847,0
+MAS.US,D,20100405,000000,11.6224,11.8496,11.4728,11.7975,4344609.8544159,0
+MAS.US,D,20100406,000000,11.7375,11.9283,11.6302,11.8949,4795599.3690114,0
+MAS.US,D,20100407,000000,11.8034,11.8496,11.4808,11.5792,5895224.1936158,0
+MAS.US,D,20100408,000000,11.5428,11.6579,11.3657,11.6086,5414441.0168594,0
+MAS.US,D,20100409,000000,11.6155,11.773,11.5505,11.7611,3979412.8307585,0
+MAS.US,D,20100412,000000,11.8202,11.8202,11.6224,11.767,4392832.9317985,0
+MAS.US,D,20100413,000000,11.709,11.8496,11.7011,11.7887,3410690.1651629,0
+MAS.US,D,20100414,000000,11.8575,12.3553,11.8202,12.3306,5785009.6015535,0
+MAS.US,D,20100415,000000,12.2805,12.7094,12.1841,12.4163,8573699.6328463,0
+MAS.US,D,20100416,000000,12.7399,12.9435,12.2874,12.3878,9899951.6748156,0
+MAS.US,D,20100419,000000,12.3169,12.5993,12.1978,12.5923,7825642.6648256,0
+MAS.US,D,20100420,000000,12.6957,12.9081,12.607,12.7754,10004154.266127,0
+MAS.US,D,20100421,000000,12.7754,12.8933,12.6819,12.8412,6516444.6175475,0
+MAS.US,D,20100422,000000,12.7024,13.271,12.4842,13.2209,11683053.763056,0
+MAS.US,D,20100423,000000,13.273,13.58,13.0999,13.4078,12045076.035556,0
+MAS.US,D,20100426,000000,13.4658,13.7118,13.0527,13.1492,0,0
+MAS.US,D,20100427,000000,12.5442,12.5658,11.2928,11.4109,24930384.579229,0
+MAS.US,D,20100428,000000,11.7227,12.3169,11.6923,12.016,16018633.417493,0
+MAS.US,D,20100429,000000,12.1468,12.4025,12.1291,12.3022,6960012.1474481,0
+MAS.US,D,20100430,000000,12.2726,12.607,11.8575,11.8575,6614323.1208178,0
+MAS.US,D,20100503,000000,11.9363,12.1978,11.8949,12.1468,6204059.4726578,0
+MAS.US,D,20100504,000000,11.8791,11.9224,11.3509,11.5044,9837985.5744102,0
+MAS.US,D,20100505,000000,11.3086,11.6579,10.9289,11.3007,12403886.960344,0
+MAS.US,D,20100506,000000,11.2418,11.4384,9.96883,10.6957,16850630.684134,0
+MAS.US,D,20100507,000000,10.6279,10.7341,9.89011,9.97668,18806848.71014,0
+MAS.US,D,20100510,000000,10.5177,11.0794,10.4174,11.0499,11902186.819187,0
+MAS.US,D,20100511,000000,10.8601,11.2486,10.7804,11.044,8015447.6483023,0
+MAS.US,D,20100512,000000,11.1257,11.4335,11.0233,11.3961,7896792.4674272,0
+MAS.US,D,20100513,000000,11.3165,11.345,11.0666,11.0873,7470555.4395233,0
+MAS.US,D,20100514,000000,10.9209,10.9535,10.5314,10.7666,9917432.6293168,0
+MAS.US,D,20100517,000000,10.7666,10.8325,10.3131,10.7804,7634064.781567,0
+MAS.US,D,20100518,000000,10.9052,11.0587,10.4744,10.5246,8906941.764448,0
+MAS.US,D,20100519,000000,10.4124,10.5551,10.0072,10.2757,9654884.8765193,0
+MAS.US,D,20100520,000000,9.92649,10.0652,9.70025,9.73665,10562678.691692,0
+MAS.US,D,20100521,000000,9.62844,10.141,9.55073,10.0377,9582093.3117918,0
+MAS.US,D,20100524,000000,9.82617,10.2826,9.8124,9.97668,7182144.0879576,0
+MAS.US,D,20100525,000000,9.55762,9.89011,9.4199,9.8842,11146058.277618,0
+MAS.US,D,20100526,000000,10.0229,10.0819,9.48975,9.56254,16462500.835833,0
+MAS.US,D,20100527,000000,9.90385,9.95412,9.65599,9.92649,9231709.7603949,0
+MAS.US,D,20100528,000000,9.95412,9.97668,9.70025,9.7524,9346211.2322626,0
+MAS.US,D,20100601,000000,9.56942,9.60484,9.1304,9.13719,12283168.140387,0
+MAS.US,D,20100602,000000,9.24185,9.42876,9.16777,9.4199,10262593.03904,0
+MAS.US,D,20100603,000000,9.44252,9.54188,9.23398,9.4504,8277914.0754216,0
+MAS.US,D,20100604,000000,9.12479,9.29065,9.03499,9.05652,11225769.640979,0
+MAS.US,D,20100607,000000,9.05652,9.15244,8.65026,8.67042,7961741.1870758,0
+MAS.US,D,20100608,000000,8.68449,8.7562,8.39322,8.54657,15794810.919452,0
+MAS.US,D,20100609,000000,8.67042,8.80932,8.41574,8.46749,6492601.9618794,0
+MAS.US,D,20100610,000000,8.69295,9.07167,8.66393,9.03499,7150669.0174027,0
+MAS.US,D,20100611,000000,8.89145,9.12479,8.83972,9.02741,4280817.9925377,0
+MAS.US,D,20100614,000000,9.16777,9.48975,9.16777,9.22877,7686131.5138094,0
+MAS.US,D,20100615,000000,9.29065,9.67763,9.18293,9.64222,7212986.8513657,0
+MAS.US,D,20100616,000000,9.5291,9.535,9.24874,9.29065,7844000.920079,0
+MAS.US,D,20100617,000000,9.2996,9.35006,8.8471,8.92776,8910011.8087952,0
+MAS.US,D,20100618,000000,8.95541,9.10325,8.87661,8.99879,6504506.0080068,0
+MAS.US,D,20100621,000000,9.16777,9.27608,8.94094,9.0042,5533271.0479425,0
+MAS.US,D,20100622,000000,8.96947,9.05003,8.69295,8.73633,5957698.5795093,0
+MAS.US,D,20100623,000000,8.73633,8.89145,8.46749,8.83972,10169946.826582,0
+MAS.US,D,20100624,000000,8.79466,8.80932,8.53122,8.53949,9181145.5200548,0
+MAS.US,D,20100625,000000,8.5752,8.70003,8.43718,8.62754,8151011.4542192,0
+MAS.US,D,20100628,000000,8.68449,8.74991,8.55267,8.63461,5667069.0700744,0
+MAS.US,D,20100629,000000,8.40826,8.51018,8.09329,8.22529,12699867.699395,0
+MAS.US,D,20100630,000000,8.21949,8.32269,7.84284,7.85709,13630667.532323,0
+MAS.US,D,20100701,000000,7.90363,7.99914,7.63312,7.91071,8683121.2995475,0
+MAS.US,D,20100702,000000,7.95439,8.02099,7.72135,7.81667,6082884.2123334,0
+MAS.US,D,20100706,000000,8.01322,8.06387,7.75696,7.82425,6735311.3320825,0
+MAS.US,D,20100707,000000,7.83772,8.21055,7.69912,8.21055,8573515.6334996,0
+MAS.US,D,20100708,000000,8.29741,8.40826,8.02836,8.19677,5578717.86999,0
+MAS.US,D,20100709,000000,8.21055,8.41574,8.08572,8.40826,4485523.8733789,0
+MAS.US,D,20100712,000000,8.37816,8.42331,8.07843,8.1227,6457027.0605786,0
+MAS.US,D,20100713,000000,8.2554,8.38633,8.14474,8.34875,6524648.3453229,0
+MAS.US,D,20100714,000000,8.28984,8.28984,8.06387,8.15919,5321919.8426321,0
+MAS.US,D,20100715,000000,8.16657,8.24733,7.98351,8.20287,5229452.5466664,0
+MAS.US,D,20100716,000000,8.1227,8.16657,7.58225,7.64797,11637222.67718,0
+MAS.US,D,20100719,000000,7.69194,7.7361,7.45034,7.53887,8418965.3314664,0
+MAS.US,D,20100720,000000,7.3561,7.77928,7.31193,7.75696,10844730.375233,0
+MAS.US,D,20100721,000000,7.57517,7.63312,7.40656,7.45881,15974927.981528,0
+MAS.US,D,20100722,000000,7.61885,7.93343,7.59042,7.88878,7726461.9341353,0
+MAS.US,D,20100723,000000,7.90363,8.38633,7.76502,8.34167,13374268.000788,0
+MAS.US,D,20100726,000000,8.34167,8.80195,8.31246,8.7144,12356679.437366,0
+MAS.US,D,20100727,000000,8.4002,8.55267,7.61157,7.69194,28391198.809499,0
+MAS.US,D,20100728,000000,7.64797,7.74367,7.37046,7.38541,18788852.354154,0
+MAS.US,D,20100729,000000,7.45881,7.58225,7.26078,7.34115,12433140.823317,0
+MAS.US,D,20100730,000000,7.31193,7.5973,7.26078,7.50926,11669932.881471,0
+MAS.US,D,20100802,000000,7.5973,7.87422,7.56002,7.77928,7167842.967469,0
+MAS.US,D,20100803,000000,7.71407,7.84501,7.61885,7.82425,6781170.8819462,0
+MAS.US,D,20100804,000000,7.84501,7.9412,7.80123,7.87422,5652812.6787086,0
+MAS.US,D,20100805,000000,7.83772,7.87422,7.75696,7.83143,5075174.6856548,0
+MAS.US,D,20100806,000000,7.70689,8.01322,7.68475,7.99108,5655844.0933587,0
+MAS.US,D,20100809,000000,8.04341,8.29741,8.04341,8.28314,5570424.6839688,0
+MAS.US,D,20100810,000000,8.13087,8.21055,7.99914,8.05079,5448491.0616964,0
+MAS.US,D,20100811,000000,7.83143,7.88239,7.69912,7.75696,7088628.7073159,0
+MAS.US,D,20100812,000000,7.62592,7.74968,7.47346,7.69912,9906827.7608965,0
+MAS.US,D,20100813,000000,7.64797,7.7361,7.59042,7.65554,10063732.44131,0
+MAS.US,D,20100816,000000,7.57517,7.63312,7.49382,7.52363,6443093.9387833,0
+MAS.US,D,20100817,000000,7.64797,7.80123,7.64049,7.77928,6307687.7013676,0
+MAS.US,D,20100818,000000,7.79415,8.03613,7.74367,7.94711,3762060.8069776,0
+MAS.US,D,20100819,000000,7.86005,7.95439,7.71407,7.78696,5350235.4105941,0
+MAS.US,D,20100820,000000,7.74367,7.77201,7.59042,7.71407,3509758.0564751,0
+MAS.US,D,20100823,000000,7.74367,7.79415,7.56739,7.58225,3859185.0145837,0
+MAS.US,D,20100824,000000,7.44316,7.77928,7.30495,7.66253,8754744.8242238,0
+MAS.US,D,20100825,000000,7.50169,7.83143,7.41443,7.80123,10497232.868837,0
+MAS.US,D,20100826,000000,7.84501,7.88239,7.48782,7.49382,6429635.5556336,0
+MAS.US,D,20100827,000000,7.59042,7.82425,7.48014,7.80123,4412941.7222723,0
+MAS.US,D,20100830,000000,7.77928,7.87422,7.60458,7.60458,2681611.5606911,0
+MAS.US,D,20100831,000000,7.5375,7.78008,7.53021,7.66253,5770444.1726111,0
+MAS.US,D,20100901,000000,7.83143,8.16657,7.83143,8.04341,6211188.6849117,0
+MAS.US,D,20100902,000000,8.07843,8.37098,8.06387,8.26229,3999670.0405948,0
+MAS.US,D,20100903,000000,8.45194,8.56064,8.21782,8.34875,3949196.2750716,0
+MAS.US,D,20100907,000000,8.28314,8.28314,7.86713,7.94711,8737540.3770281,0
+MAS.US,D,20100908,000000,7.97661,8.11542,7.92596,7.9412,3846512.4407984,0
+MAS.US,D,20100909,000000,8.13087,8.13775,7.88239,7.99108,4085053.8700006,0
+MAS.US,D,20100910,000000,8.02099,8.1227,7.95439,7.98351,2120158.3941439,0
+MAS.US,D,20100913,000000,8.13087,8.27016,8.09329,8.23317,3418122.3155676,0
+MAS.US,D,20100914,000000,8.22529,8.27016,7.96974,8.11542,4752666.5269872,0
+MAS.US,D,20100915,000000,8.06387,8.06387,7.91071,8.03613,3165613.201157,0
+MAS.US,D,20100916,000000,8.00584,8.07843,7.79415,7.99914,5698703.7422725,0
+MAS.US,D,20100917,000000,8.02099,8.06387,7.83772,7.99108,5645040.993598,0
+MAS.US,D,20100920,000000,8.07115,8.18143,7.89576,8.14474,5212840.7603496,0
+MAS.US,D,20100921,000000,8.3274,8.39322,8.11542,8.16657,7688689.2063847,0
+MAS.US,D,20100922,000000,8.15919,8.33479,7.96974,7.99914,7369527.5993698,0
+MAS.US,D,20100923,000000,7.85208,7.99914,7.72922,7.74968,3884711.1117879,0
+MAS.US,D,20100924,000000,7.92596,8.08572,7.85208,8.03613,4191604.740266,0
+MAS.US,D,20100927,000000,8.02099,8.06387,7.92596,7.98351,3717404.8771493,0
+MAS.US,D,20100928,000000,8.02836,8.04341,7.85208,8.03613,4347805.9535641,0
+MAS.US,D,20100929,000000,7.96256,8.08572,7.93343,7.95439,4483841.4484138,0
+MAS.US,D,20100930,000000,8.08011,8.16185,7.88956,8.04518,4388272.5944008,0
+MAS.US,D,20101001,000000,8.09329,8.27596,8.09329,8.16657,5425183.1223616,0
+MAS.US,D,20101004,000000,8.15212,8.16657,7.99914,8.10057,9097995.0970831,0
+MAS.US,D,20101005,000000,8.2554,8.49484,8.21782,8.49484,9081884.4802574,0
+MAS.US,D,20101006,000000,8.45194,8.59822,8.4306,8.59822,6173928.3089329,0
+MAS.US,D,20101007,000000,8.65026,8.73633,8.56801,8.64298,10183945.00892,0
+MAS.US,D,20101008,000000,8.66393,8.83215,8.61298,8.80932,7079421.6239873,0
+MAS.US,D,20101011,000000,8.79466,8.8831,8.72197,8.82418,3721262.7640027,0
+MAS.US,D,20101012,000000,8.72994,8.7562,8.5028,8.63461,9538288.2518703,0
+MAS.US,D,20101013,000000,8.49484,8.59025,8.19677,8.55267,9437037.7826732,0
+MAS.US,D,20101014,000000,8.54657,8.61298,8.19677,8.28314,7677370.7051393,0
+MAS.US,D,20101015,000000,8.42331,8.42331,7.97661,8.04341,12220083.811908,0
+MAS.US,D,20101018,000000,8.05827,8.06387,7.80123,7.96256,7540606.3288999,0
+MAS.US,D,20101019,000000,7.82425,8.1227,7.78696,7.84501,9632170.6146344,0
+MAS.US,D,20101020,000000,7.90363,7.99914,7.80123,7.91878,5322611.1108957,0
+MAS.US,D,20101021,000000,7.94711,8.16657,7.90363,8.07115,7256837.6569811,0
+MAS.US,D,20101022,000000,8.05079,8.07843,7.91878,7.99914,2960753.8180985,0
+MAS.US,D,20101025,000000,8.1227,8.26229,7.94711,7.95439,9171789.0007928,0
+MAS.US,D,20101026,000000,7.91071,8.23995,7.79415,7.98351,12387842.420631,0
+MAS.US,D,20101027,000000,7.85208,7.92596,7.66253,7.79415,7681826.3357265,0
+MAS.US,D,20101028,000000,7.85208,7.88239,7.64049,7.74367,7690415.3439017,0
+MAS.US,D,20101029,000000,7.72194,7.83389,7.69912,7.78932,4266193.6024788,0
+MAS.US,D,20101101,000000,7.78696,7.90363,7.7361,7.85208,5823836.513406,0
+MAS.US,D,20101102,000000,7.93343,8.03613,7.84501,7.89576,6862786.2827444,0
+MAS.US,D,20101103,000000,7.93343,7.93343,7.75696,7.87422,4257472.4400768,0
+MAS.US,D,20101104,000000,8.00584,8.29741,7.96256,8.28314,6842915.369879,0
+MAS.US,D,20101105,000000,8.3274,8.66393,8.23995,8.44466,7454654.2363187,0
+MAS.US,D,20101108,000000,8.40826,8.51018,8.33479,8.47329,4132409.8123407,0
+MAS.US,D,20101109,000000,8.56064,8.58287,8.3274,8.38633,6090775.8528191,0
+MAS.US,D,20101110,000000,8.35613,8.51627,8.24733,8.49484,4996142.3917062,0
+MAS.US,D,20101111,000000,8.39322,8.47329,8.30548,8.31943,3939580.5302108,0
+MAS.US,D,20101112,000000,8.26229,8.37816,8.13087,8.29741,4515865.4672958,0
+MAS.US,D,20101115,000000,8.30548,8.4306,8.20287,8.21782,2889078.4483025,0
+MAS.US,D,20101116,000000,8.13087,8.3274,8.05827,8.11542,7879757.7875844,0
+MAS.US,D,20101117,000000,8.13775,8.19677,7.91878,8.00584,5260561.6516702,0
+MAS.US,D,20101118,000000,8.06387,8.1227,7.97661,8.03613,6047178.1733769,0
+MAS.US,D,20101119,000000,8.04341,8.10755,7.93343,8.05827,3705465.2510376,0
+MAS.US,D,20101122,000000,8.03613,8.05079,7.88878,8.00584,3136714.1214548,0
+MAS.US,D,20101123,000000,7.89576,8.03613,7.85208,7.85208,4432594.072378,0
+MAS.US,D,20101124,000000,7.9412,7.99914,7.82425,7.97661,4210912.4728107,0
+MAS.US,D,20101126,000000,7.88239,7.98351,7.83143,7.83143,1969617.4480395,0
+MAS.US,D,20101129,000000,7.77928,7.94711,7.6704,7.94711,3726617.0433327,0
+MAS.US,D,20101130,000000,7.82425,8.08759,7.78696,7.97052,4860678.209745,0
+MAS.US,D,20101201,000000,8.1227,8.55267,8.1227,8.53122,7079860.7826489,0
+MAS.US,D,20101202,000000,8.56801,9.0042,8.48873,8.77174,8160767.4858747,0
+MAS.US,D,20101203,000000,8.7144,8.7861,8.65841,8.7562,4306922.5186273,0
+MAS.US,D,20101206,000000,8.7562,8.83972,8.66393,8.7562,2887808.7511537,0
+MAS.US,D,20101207,000000,8.8831,9.08682,8.85565,9.04314,5661506.3936943,0
+MAS.US,D,20101208,000000,9.04314,9.81929,9.03499,9.56942,16596135.190036,0
+MAS.US,D,20101209,000000,9.6196,9.74453,9.39137,9.6855,6831842.8788098,0
+MAS.US,D,20101210,000000,9.6855,9.89011,9.48188,9.8842,6544141.0937853,0
+MAS.US,D,20101213,000000,9.7524,9.83995,9.64222,9.67763,7632501.2954062,0
+MAS.US,D,20101214,000000,9.51336,9.56942,9.4199,9.52123,8884720.5394864,0
+MAS.US,D,20101215,000000,9.535,9.74453,9.3717,9.4199,5871949.8011232,0
+MAS.US,D,20101216,000000,9.46514,9.63534,9.42876,9.59697,3863392.6018528,0
+MAS.US,D,20101217,000000,9.6196,9.67173,9.48188,9.54188,6042634.1011147,0
+MAS.US,D,20101220,000000,9.54188,9.67173,9.44252,9.49761,5830704.466919,0
+MAS.US,D,20101221,000000,9.56942,9.60484,9.39924,9.54188,7411401.1744371,0
+MAS.US,D,20101222,000000,9.55762,9.59697,9.45827,9.49761,8209686.9143757,0
+MAS.US,D,20101223,000000,9.49761,9.535,9.28396,9.34515,5070390.7026422,0
+MAS.US,D,20101227,000000,9.2996,9.40711,9.2996,9.34515,2992926.256343,0
+MAS.US,D,20101228,000000,9.39137,9.4199,9.26222,9.30747,3795975.6478746,0
+MAS.US,D,20101229,000000,9.33973,9.37957,9.19866,9.28592,3102425.1824386,0
+MAS.US,D,20101230,000000,9.27116,9.38744,9.24972,9.3717,2790550.3561788,0
+MAS.US,D,20101231,000000,9.35596,9.41498,9.21018,9.24678,2926968.0817153,0
+MAS.US,D,20110103,000000,9.39924,9.56254,9.3717,9.535,4825603.4613643,0
+MAS.US,D,20110104,000000,9.57532,9.64911,9.34515,9.38548,8935682.2590779,0
+MAS.US,D,20110105,000000,9.2996,9.70025,9.28396,9.59697,9127586.4616199,0
+MAS.US,D,20110106,000000,9.6196,10.0966,9.59697,9.87732,14545028.396,0
+MAS.US,D,20110107,000000,9.90385,10.2757,9.74453,10.0583,14918505.390256,0
+MAS.US,D,20110110,000000,10.0377,10.0888,9.73665,10.015,9409046.5008524,0
+MAS.US,D,20110111,000000,10.0966,10.2679,9.95988,10.0741,8681763.1607239,0
+MAS.US,D,20110112,000000,10.199,10.2599,10.0514,10.0652,7240454.5991339,0
+MAS.US,D,20110113,000000,10.0652,10.1262,9.92649,10.0456,5213302.2835727,0
+MAS.US,D,20110114,000000,9.99924,10.2305,9.96883,10.2255,6059891.4100012,0
+MAS.US,D,20110118,000000,10.2108,10.2905,9.73665,9.95988,6091369.5302691,0
+MAS.US,D,20110119,000000,9.95412,10.0583,9.61271,9.64911,6850696.2041283,0
+MAS.US,D,20110120,000000,9.6196,9.91176,9.51336,9.74453,7227533.9820304,0
+MAS.US,D,20110121,000000,9.80452,9.87732,9.66484,9.70025,3199075.6679699,0
+MAS.US,D,20110124,000000,9.67763,9.83306,9.63534,9.75927,4026792.1542312,0
+MAS.US,D,20110125,000000,9.7219,9.84683,9.59009,9.77502,4768982.4911501,0
+MAS.US,D,20110126,000000,9.83306,10.0229,9.71305,9.94219,6618817.3811021,0
+MAS.US,D,20110127,000000,9.91176,10.2049,9.86848,10.1921,6493534.1574642,0
+MAS.US,D,20110128,000000,10.1763,10.1921,9.69337,9.70615,5049433.0754036,0
+MAS.US,D,20110131,000000,9.73764,9.92353,9.7219,9.72977,4206330.7874224,0
+MAS.US,D,20110201,000000,9.99338,10.3977,9.94816,10.1763,8327372.28654,0
+MAS.US,D,20110202,000000,10.1262,10.1557,9.94816,9.97668,3015252.1881152,0
+MAS.US,D,20110203,000000,9.94219,10.0377,9.82617,10.0377,3597566.4076582,0
+MAS.US,D,20110204,000000,10.0514,10.2679,9.99338,10.2374,4871546.3700481,0
+MAS.US,D,20110207,000000,10.3209,10.6427,10.2305,10.499,7064911.0898777,0
+MAS.US,D,20110208,000000,10.5108,10.8601,10.4537,10.7804,7609492.2279382,0
+MAS.US,D,20110209,000000,10.7027,10.98,10.6652,10.7883,7119650.3872157,0
+MAS.US,D,20110210,000000,10.7027,10.7341,10.4685,10.6131,6487106.3791838,0
+MAS.US,D,20110211,000000,10.5314,10.5748,10.1478,10.3506,11773918.943164,0
+MAS.US,D,20110214,000000,10.373,10.4744,10.2679,10.3663,6229551.0064489,0
+MAS.US,D,20110215,000000,9.74453,10.0456,9.26222,9.40711,25289542.154719,0
+MAS.US,D,20110216,000000,9.49761,9.64222,9.08682,9.36285,16004208.275346,0
+MAS.US,D,20110217,000000,9.2996,9.69337,9.2996,9.64222,7209927.9892993,0
+MAS.US,D,20110218,000000,9.64222,9.7524,9.55073,9.71305,7948606.0734966,0
+MAS.US,D,20110222,000000,9.48975,9.63534,9.4504,9.54188,11022715.687973,0
+MAS.US,D,20110223,000000,9.56942,9.60484,9.12479,9.29065,8723681.464914,0
+MAS.US,D,20110224,000000,9.24874,9.35006,9.06419,9.30747,6644063.9212879,0
+MAS.US,D,20110225,000000,9.38548,9.65599,9.2996,9.63534,5542746.5060086,0
+MAS.US,D,20110228,000000,9.71009,9.9344,9.65303,9.9255,8876162.0284404,0
+MAS.US,D,20110301,000000,9.94617,10.0436,9.52417,9.55861,10615461.089902,0
+MAS.US,D,20110302,000000,9.5527,9.75633,9.52417,9.63141,6104994.6310588,0
+MAS.US,D,20110303,000000,9.75633,9.81733,9.62254,9.70419,7340877.5795567,0
+MAS.US,D,20110304,000000,9.6855,9.84683,9.55762,9.7219,8304196.501432,0
+MAS.US,D,20110307,000000,9.77502,9.94816,9.70025,9.79665,7032107.3610572,0
+MAS.US,D,20110308,000000,9.8124,10.1341,9.77502,10.0888,8623090.7502802,0
+MAS.US,D,20110309,000000,10.0652,10.2374,9.94219,10.2305,6739110.2578194,0
+MAS.US,D,20110310,000000,10.0504,10.1321,9.85274,9.93242,7016814.0672961,0
+MAS.US,D,20110311,000000,9.92649,10.1616,9.89011,10.1341,4599308.6627086,0
+MAS.US,D,20110314,000000,10.0377,10.0583,9.8124,9.95988,6388712.4744287,0
+MAS.US,D,20110315,000000,9.46514,10.0741,9.43663,9.99924,8076046.4607452,0
+MAS.US,D,20110316,000000,9.95412,10.1183,9.83306,9.97668,15091579.648611,0
+MAS.US,D,20110317,000000,10.2177,10.2679,9.83798,9.94021,8143246.8851055,0
+MAS.US,D,20110318,000000,10.141,10.2245,10.0131,10.1912,7489935.3486073,0
+MAS.US,D,20110321,000000,10.2816,10.4183,10.2816,10.3506,3312294.2272661,0
+MAS.US,D,20110322,000000,10.4331,10.4754,10.1675,10.199,7584573.0236064,0
+MAS.US,D,20110323,000000,10.1557,10.3436,10.0741,10.3209,6182374.9971714,0
+MAS.US,D,20110324,000000,10.4124,10.4627,10.1695,10.3357,6250959.9912008,0
+MAS.US,D,20110325,000000,10.3663,10.4056,10.2816,10.3506,4552577.9115185,0
+MAS.US,D,20110328,000000,10.3506,10.4479,10.1341,10.1616,8467731.25775,0
+MAS.US,D,20110329,000000,10.1262,10.2177,9.95988,10.0888,11307041.440787,0
+MAS.US,D,20110330,000000,10.1754,10.2757,10.141,10.2679,5248335.3525433,0
+MAS.US,D,20110331,000000,10.2462,10.2925,10.1528,10.1665,5243266.7296577,0
+MAS.US,D,20110401,000000,10.2305,10.441,10.1754,10.3131,5989822.222347,0
+MAS.US,D,20110404,000000,10.3289,10.3593,10.1754,10.2374,4431967.8646568,0
+MAS.US,D,20110405,000000,10.1832,10.4134,10.1253,10.3436,5808917.3177641,0
+MAS.US,D,20110406,000000,10.3977,10.441,10.1754,10.3506,2847635.8993291,0
+MAS.US,D,20110407,000000,10.3052,10.4921,10.2177,10.2305,5115148.2895681,0
+MAS.US,D,20110408,000000,10.2757,10.3357,9.79371,9.85274,9676133.2430571,0
+MAS.US,D,20110411,000000,9.87339,10.0357,9.86552,9.92353,4858772.1391653,0
+MAS.US,D,20110412,000000,9.80846,9.9167,9.74846,9.75633,4770496.165333,0
+MAS.US,D,20110413,000000,9.83011,9.88126,9.70419,9.86552,4377179.7719119,0
+MAS.US,D,20110414,000000,9.80846,9.89406,9.71796,9.86552,4936250.0960916,0
+MAS.US,D,20110415,000000,9.92353,9.93242,9.68157,9.68157,6412961.7584873,0
+MAS.US,D,20110418,000000,9.48482,9.75633,9.40908,9.71009,6146752.3170347,0
+MAS.US,D,20110419,000000,9.75633,9.93242,9.73272,9.89406,4453192.8500621,0
+MAS.US,D,20110420,000000,10.0947,10.1253,9.90187,9.9167,4843390.4037292,0
+MAS.US,D,20110421,000000,10.0052,10.0052,9.80158,9.84388,4912880.1459271,0
+MAS.US,D,20110425,000000,9.74059,9.90187,9.71009,9.83011,5776476.5047819,0
+MAS.US,D,20110426,000000,9.5527,9.89406,9.53697,9.55861,15983284.194949,0
+MAS.US,D,20110427,000000,9.56451,9.88126,9.52417,9.72485,8234716.9249438,0
+MAS.US,D,20110428,000000,9.72485,10.0052,9.70419,9.99049,6810234.6461465,0
+MAS.US,D,20110429,000000,9.99338,10.0918,9.85961,9.85961,4781266.7348225,0
+MAS.US,D,20110502,000000,9.90187,9.99735,9.83011,9.92353,5215765.4350473,0
+MAS.US,D,20110503,000000,9.88813,9.92353,9.72485,9.77994,6928622.468855,0
+MAS.US,D,20110504,000000,9.77994,9.82223,9.6609,9.78781,4935574.0763925,0
+MAS.US,D,20110505,000000,9.71009,9.92353,9.62254,9.68845,7269841.6329045,0
+MAS.US,D,20110506,000000,9.83798,9.92353,9.6609,9.81733,6823150.180395,0
+MAS.US,D,20110509,000000,9.80846,9.85961,9.70419,9.77207,2354285.8721688,0
+MAS.US,D,20110510,000000,9.82223,9.99735,9.79371,9.94617,2942797.1083808,0
+MAS.US,D,20110511,000000,9.94021,9.9738,9.68845,9.82223,5894047.0044258,0
+MAS.US,D,20110512,000000,9.79371,9.9167,9.66877,9.9167,6098419.4499868,0
+MAS.US,D,20110513,000000,9.94021,9.94021,9.68157,9.71009,7514099.2407039,0
+MAS.US,D,20110516,000000,9.68157,9.74059,9.52417,9.55861,5953562.1522085,0
+MAS.US,D,20110517,000000,9.5163,9.68157,9.44449,9.6009,7020578.4296198,0
+MAS.US,D,20110518,000000,9.62254,9.93242,9.60779,9.85274,5528489.0980719,0
+MAS.US,D,20110519,000000,9.9167,10.1606,9.88813,10.1478,7398068.8460885,0
+MAS.US,D,20110520,000000,10.141,10.499,10.1036,10.4685,14406782.875849,0
+MAS.US,D,20110523,000000,10.2905,10.499,10.1675,10.4331,11043229.073695,0
+MAS.US,D,20110524,000000,10.4489,10.5698,10.2757,10.3663,15868485.884357,0
+MAS.US,D,20110525,000000,10.3506,10.499,10.2983,10.4489,5209757.5005799,0
+MAS.US,D,20110526,000000,10.4331,10.5059,10.373,10.4627,8067617.0542132,0
+MAS.US,D,20110527,000000,10.5059,10.5698,10.4627,10.499,6880958.5055092,0
+MAS.US,D,20110531,000000,10.5875,10.6043,10.4498,10.4704,7174239.2320492,0
+MAS.US,D,20110601,000000,10.4547,10.4921,10.1478,10.2108,10676490.928438,0
+MAS.US,D,20110602,000000,10.2108,10.3131,10.1754,10.2049,8017114.8247027,0
+MAS.US,D,20110603,000000,10.0279,10.0878,9.75633,9.77207,9073439.8251608,0
+MAS.US,D,20110606,000000,9.72485,9.80158,9.4386,9.46811,7776067.5480451,0
+MAS.US,D,20110607,000000,9.50745,9.5527,9.18008,9.18883,12317126.693836,0
+MAS.US,D,20110608,000000,9.19669,9.19669,8.90759,9.06873,16569242.82144,0
+MAS.US,D,20110609,000000,9.12242,9.12242,8.93622,8.98619,9601924.5783892,0
+MAS.US,D,20110610,000000,8.8831,8.96849,8.61858,8.67534,11231597.642383,0
+MAS.US,D,20110613,000000,8.67534,8.82319,8.65577,8.69118,7801187.0168589,0
+MAS.US,D,20110614,000000,8.97694,9.11092,8.93336,8.96849,12667242.887066,0
+MAS.US,D,20110615,000000,8.8462,8.86136,8.64033,8.69118,6868293.0477208,0
+MAS.US,D,20110616,000000,8.7144,8.92137,8.66393,8.79555,7440525.932896,0
+MAS.US,D,20110617,000000,8.90759,8.93622,8.78709,8.91438,9276216.2542896,0
+MAS.US,D,20110620,000000,8.86136,8.99879,8.74902,8.95441,5995072.8114373,0
+MAS.US,D,20110621,000000,9.02741,9.15342,8.94744,9.13139,5100351.0824432,0
+MAS.US,D,20110622,000000,9.08397,9.21992,8.98619,9.02358,6249664.8797775,0
+MAS.US,D,20110623,000000,8.88595,9.0765,8.82615,9.0765,9283202.1300358,0
+MAS.US,D,20110624,000000,9.06125,9.11575,8.81031,8.82615,10026472.065331,0
+MAS.US,D,20110627,000000,8.84897,8.92137,8.7562,8.87818,6660019.0027544,0
+MAS.US,D,20110628,000000,8.91438,8.9435,8.81031,8.92963,5714379.2667205,0
+MAS.US,D,20110629,000000,8.96562,9.0158,8.84159,8.90042,4716758.1904064,0
+MAS.US,D,20110630,000000,8.94094,9.09833,8.8047,8.83599,6766033.1235444,0
+MAS.US,D,20110701,000000,8.88595,9.18008,8.87818,9.14959,8259246.7825916,0
+MAS.US,D,20110705,000000,9.11575,9.12873,8.92137,9.0158,5183563.5162445,0
+MAS.US,D,20110706,000000,9.00143,9.03872,8.83312,8.92963,5868618.4980353,0
+MAS.US,D,20110707,000000,9.03105,9.05279,8.87818,8.90042,9858588.4183782,0
+MAS.US,D,20110708,000000,8.81758,8.82615,8.67711,8.81031,6878755.5962044,0
+MAS.US,D,20110711,000000,8.69217,8.70633,8.46424,8.67042,8967555.8254555,0
+MAS.US,D,20110712,000000,8.67042,8.7144,8.551,8.5811,10175255.360219,0
+MAS.US,D,20110713,000000,8.60362,8.73633,8.53713,8.55837,4568385.5901934,0
+MAS.US,D,20110714,000000,8.5811,8.59635,8.30782,8.36695,13050356.974174,0
+MAS.US,D,20110715,000000,8.38152,8.42657,8.29976,8.40424,5796386.0473444,0
+MAS.US,D,20110718,000000,8.32977,8.4125,8.23465,8.36695,7663944.8522609,0
+MAS.US,D,20110719,000000,8.44869,8.61219,8.44102,8.53713,6800246.8363085,0
+MAS.US,D,20110720,000000,8.5811,8.58838,8.36695,8.49257,6112566.0516872,0
+MAS.US,D,20110721,000000,8.551,8.67042,8.50762,8.54422,6516849.212796,0
+MAS.US,D,20110722,000000,8.52887,8.5811,8.3521,8.44102,5067493.475361,0
+MAS.US,D,20110725,000000,8.31472,8.65764,8.29239,8.4782,8372226.4477084,0
+MAS.US,D,20110726,000000,8.22687,8.55837,7.96807,8.21133,15070395.326045,0
+MAS.US,D,20110727,000000,8.17474,8.18221,8.02029,8.07115,9225095.9496258,0
+MAS.US,D,20110728,000000,8.04262,8.10844,7.82051,7.82818,9956829.8374869,0
+MAS.US,D,20110729,000000,7.75047,7.98262,7.6698,7.7967,16344253.299919,0
+MAS.US,D,20110801,000000,7.90835,7.90835,7.64246,7.79827,11028360.706601,0
+MAS.US,D,20110802,000000,7.69912,7.78185,7.41533,7.43027,7409945.4447997,0
+MAS.US,D,20110803,000000,7.45881,7.54664,7.22134,7.48861,13442035.671753,0
+MAS.US,D,20110804,000000,7.35453,7.35453,6.80021,6.82293,14348387.989282,0
+MAS.US,D,20110805,000000,6.94048,7.03659,6.60063,6.78536,15610559.463215,0
+MAS.US,D,20110808,000000,6.62266,6.70411,6.04621,6.09057,16283163.483694,0
+MAS.US,D,20110809,000000,6.22367,6.2459,5.71352,6.16445,14363762.608721,0
+MAS.US,D,20110810,000000,5.99447,6.17183,5.817,5.99447,16927914.476004,0
+MAS.US,D,20110811,000000,6.03136,6.29755,5.93535,6.18658,11745942.909908,0
+MAS.US,D,20110812,000000,6.19406,6.4085,6.14989,6.32696,6353871.5373725,0
+MAS.US,D,20110815,000000,6.39346,6.52665,6.28288,6.52665,5971610.3533141,0
+MAS.US,D,20110816,000000,6.45297,6.53423,6.39346,6.50471,8580134.5271235,0
+MAS.US,D,20110817,000000,6.5416,6.58596,6.36414,6.43084,7406911.9970076,0
+MAS.US,D,20110818,000000,6.22367,6.23095,5.76546,5.817,5891509.64327,0
+MAS.US,D,20110819,000000,5.6544,5.89098,5.58033,5.588,5741775.8545203,0
+MAS.US,D,20110822,000000,5.72837,5.77265,5.33706,5.51433,14442827.43294,0
+MAS.US,D,20110823,000000,5.52868,5.74323,5.44024,5.73566,7173955.6087469,0
+MAS.US,D,20110824,000000,5.69876,5.9499,5.64712,5.90555,9940811.72862,0
+MAS.US,D,20110825,000000,5.94282,6.0167,5.75041,5.82419,5617855.8525611,0
+MAS.US,D,20110826,000000,5.78002,6.06825,5.71352,5.9499,10530939.312683,0
+MAS.US,D,20110829,000000,6.07572,6.5416,6.04621,6.5416,6765601.0808797,0
+MAS.US,D,20110830,000000,6.53423,6.62266,6.34181,6.56373,6351117.646599,0
+MAS.US,D,20110831,000000,6.57928,6.80454,6.48159,6.55675,7213360.9494849,0
+MAS.US,D,20110901,000000,6.54878,6.64449,6.14989,6.15717,7728647.5617334,0
+MAS.US,D,20110902,000000,5.98521,6.09796,5.88734,5.89511,5877304.0804531,0
+MAS.US,D,20110906,000000,5.63817,5.8174,5.51885,5.80274,9606423.9215284,0
+MAS.US,D,20110907,000000,5.92955,6.1313,5.84012,6.1012,6722249.4116135,0
+MAS.US,D,20110908,000000,6.00449,6.07119,5.83265,5.89984,8114987.2285471,0
+MAS.US,D,20110909,000000,5.817,5.89865,5.6544,5.76546,7065448.855924,0
+MAS.US,D,20110912,000000,5.66187,5.73566,5.41772,5.59518,7201591.090726,0
+MAS.US,D,20110913,000000,5.63198,5.74323,5.51433,5.6842,4951822.946871,0
+MAS.US,D,20110914,000000,5.73566,5.9499,5.60256,5.87653,7648294.7420873,0
+MAS.US,D,20110915,000000,5.96486,6.03883,5.84652,5.90555,5764700.5465973,0
+MAS.US,D,20110916,000000,5.92187,6.01896,5.81003,5.89217,5124125.627856,0
+MAS.US,D,20110919,000000,5.74323,5.77265,5.61004,5.71352,4988932.8703453,0
+MAS.US,D,20110920,000000,5.76546,5.80254,5.61781,5.62509,6202241.843753,0
+MAS.US,D,20110921,000000,5.60256,5.61781,5.30696,5.31444,7853501.7924194,0
+MAS.US,D,20110922,000000,5.12232,5.18862,5.01165,5.14434,11914378.554901,0
+MAS.US,D,20110923,000000,5.13786,5.40661,5.10825,5.27971,7931534.7970987,0
+MAS.US,D,20110926,000000,5.32192,5.36597,5.12979,5.36597,6482429.1361238,0
+MAS.US,D,20110927,000000,5.53381,5.80274,5.39943,5.45137,8271731.2907464,0
+MAS.US,D,20110928,000000,5.52603,5.58603,5.36953,5.45137,10348668.136709,0
+MAS.US,D,20110929,000000,5.60078,5.64574,5.38438,5.55583,14648422.813385,0
+MAS.US,D,20110930,000000,5.48275,5.4979,5.23337,5.26368,8390211.6214137,0
+MAS.US,D,20111003,000000,5.20514,5.36953,5.10825,5.10825,9997483.5273831,0
+MAS.US,D,20111004,000000,5.02552,5.44408,4.87639,5.42156,11969379.110979,0
+MAS.US,D,20111005,000000,5.42156,5.80274,5.29486,5.78002,8134962.848223,0
+MAS.US,D,20111006,000000,5.75779,5.84721,5.6608,5.84012,5910091.544138,0
+MAS.US,D,20111007,000000,5.89984,5.90702,5.504,5.59331,6733853.5693031,0
+MAS.US,D,20111010,000000,5.7204,5.92955,5.68312,5.92187,4464782.7757581,0
+MAS.US,D,20111011,000000,5.84012,5.95177,5.79507,5.85478,5765963.1277494,0
+MAS.US,D,20111012,000000,5.90702,6.1313,5.86225,5.98896,5321351.5794566,0
+MAS.US,D,20111013,000000,5.94459,6.03401,5.83265,5.98167,5664149.4782315,0
+MAS.US,D,20111014,000000,6.08644,6.32499,6.07119,6.32499,7653146.8353551,0
+MAS.US,D,20111017,000000,6.33306,6.33306,6.16072,6.19081,10151686.162143,0
+MAS.US,D,20111018,000000,6.19081,6.63918,6.12353,6.5421,11443443.917758,0
+MAS.US,D,20111019,000000,6.53461,6.5718,6.40014,6.45248,7349933.1938099,0
+MAS.US,D,20111020,000000,6.46693,6.50471,6.29548,6.45966,6399274.6468681,0
+MAS.US,D,20111021,000000,6.5718,6.73588,6.48218,6.72112,6237506.6909061,0
+MAS.US,D,20111024,000000,6.73588,7.03482,6.64597,6.97512,8597245.4497895,0
+MAS.US,D,20111025,000000,6.81852,7.39328,6.7586,7.09454,16072877.644767,0
+MAS.US,D,20111026,000000,7.22134,7.39328,7.06463,7.20669,12061504.839096,0
+MAS.US,D,20111027,000000,7.50513,7.81175,7.36339,7.6396,12669338.039847,0
+MAS.US,D,20111028,000000,7.60282,7.6698,7.29619,7.37814,7171802.51142,0
+MAS.US,D,20111031,000000,7.44877,7.44877,7.15404,7.1695,7171165.1214182,0
+MAS.US,D,20111101,000000,6.94511,6.94511,6.58685,6.68414,8461760.9364088,0
+MAS.US,D,20111102,000000,6.83267,6.94511,6.67607,6.78831,7462208.3752404,0
+MAS.US,D,20111103,000000,6.87802,7.08707,6.7286,7.05706,6115227.4345019,0
+MAS.US,D,20111104,000000,6.94767,7.0603,6.80454,7.01545,4350642.1865868,0
+MAS.US,D,20111107,000000,6.92269,7.06463,6.78831,7.01977,3948170.554957,0
+MAS.US,D,20111108,000000,7.05706,7.29619,6.95259,7.25134,4880564.371175,0
+MAS.US,D,20111109,000000,7.00482,7.00482,6.64597,6.67607,6909665.453297,0
+MAS.US,D,20111110,000000,6.82549,6.90035,6.74385,6.81852,6184471.1665237,0
+MAS.US,D,20111111,000000,6.96745,7.34076,6.92269,7.13182,5321297.7011949,0
+MAS.US,D,20111114,000000,7.07958,7.16171,6.91531,7.0124,12502095.849181,0
+MAS.US,D,20111115,000000,6.98987,7.26609,6.95259,7.23628,8522032.4129973,0
+MAS.US,D,20111116,000000,7.10211,7.39328,7.04201,7.1693,7548459.3396885,0
+MAS.US,D,20111117,000000,7.13929,7.19143,6.78093,6.84064,8343758.3941002,0
+MAS.US,D,20111118,000000,6.91531,6.95259,6.71375,6.7286,7846119.4539927,0
+MAS.US,D,20111121,000000,6.59413,6.6315,6.44481,6.53461,7608284.5416188,0
+MAS.US,D,20111122,000000,6.54927,6.60898,6.36266,6.5421,5878332.8502807,0
+MAS.US,D,20111123,000000,6.4751,6.51198,6.22111,6.28771,4384874.1976283,0
+MAS.US,D,20111125,000000,6.25052,6.42258,6.24314,6.28771,1384111.1956323,0
+MAS.US,D,20111128,000000,6.5421,6.71375,6.5421,6.66879,5852360.4784181,0
+MAS.US,D,20111129,000000,6.6984,6.80317,6.62393,6.72112,5542379.5238864,0
+MAS.US,D,20111130,000000,7.01073,7.1695,6.88943,7.15404,6962976.4684138,0
+MAS.US,D,20111201,000000,7.10939,7.1989,6.99724,7.04201,5622981.4034215,0
+MAS.US,D,20111202,000000,7.12453,7.13182,6.93046,6.96006,8069153.0929579,0
+MAS.US,D,20111205,000000,7.10939,7.15404,6.97512,7.02725,8219223.3667005,0
+MAS.US,D,20111206,000000,7.05323,7.17333,6.93281,7.0603,6484478.5432111,0
+MAS.US,D,20111207,000000,6.97786,7.14333,6.91766,7.0603,8057789.8625895,0
+MAS.US,D,20111208,000000,7.00798,7.0305,6.74502,6.75212,5672439.6145398,0
+MAS.US,D,20111209,000000,6.78231,7.03788,6.75212,7.01545,3572447.9554153,0
+MAS.US,D,20111212,000000,6.92269,6.92269,6.6984,6.84064,4935488.6844307,0
+MAS.US,D,20111213,000000,7.03482,7.15404,6.64597,6.71375,7030223.6550389,0
+MAS.US,D,20111214,000000,6.64597,6.64597,6.40014,6.45248,5954801.3522279,0
+MAS.US,D,20111215,000000,6.50471,6.64597,6.4149,6.49704,4435890.8120527,0
+MAS.US,D,20111216,000000,6.56452,6.85028,6.542,6.84261,11048957.451144,0
+MAS.US,D,20111219,000000,6.87045,6.98987,6.6984,6.73588,7356317.2595383,0
+MAS.US,D,20111220,000000,6.90035,7.3561,6.89288,7.33348,5920039.7077079,0
+MAS.US,D,20111221,000000,7.30358,7.52776,7.19143,7.48281,4931064.5675435,0
+MAS.US,D,20111222,000000,7.54212,7.71475,7.49038,7.6396,4474636.3982272,0
+MAS.US,D,20111223,000000,7.68475,7.72272,7.5793,7.61728,3542750.8674971,0
+MAS.US,D,20111227,000000,7.61728,7.66253,7.54212,7.6095,1926364.386158,0
+MAS.US,D,20111228,000000,7.62425,7.6396,7.30111,7.36869,3159494.4604531,0
+MAS.US,D,20111229,000000,7.39928,8.00081,7.36869,7.99285,6258728.6265985,0
+MAS.US,D,20111230,000000,7.93855,7.97514,7.81175,7.8266,4164792.6807772,0
+MAS.US,D,20120103,000000,8.06801,8.33154,8.03122,8.20287,7867066.9155216,0
+MAS.US,D,20120104,000000,8.16568,8.48943,8.16568,8.41496,10968119.727143,0
+MAS.US,D,20120105,000000,8.35289,8.87385,8.32337,8.67711,11408457.611053,0
+MAS.US,D,20120106,000000,8.68449,8.73633,8.51175,8.57195,7703433.5518188,0
+MAS.US,D,20120109,000000,8.55592,8.69217,8.51175,8.57195,6768785.9977471,0
+MAS.US,D,20120110,000000,8.7144,8.87385,8.58641,8.6177,8574985.5951308,0
+MAS.US,D,20120111,000000,8.8047,9.24284,8.70633,9.01314,16671355.342825,0
+MAS.US,D,20120112,000000,9.07463,9.14407,8.88211,8.96947,9164415.8115049,0
+MAS.US,D,20120113,000000,8.88211,9.10699,8.83599,9.09076,9817545.3817983,0
+MAS.US,D,20120117,000000,9.18982,9.24284,8.98432,9.09833,7054755.5458287,0
+MAS.US,D,20120118,000000,9.02061,9.53598,9.00517,9.52319,11815943.987307,0
+MAS.US,D,20120119,000000,9.53007,9.7524,9.35892,9.6619,11140299.40304,0
+MAS.US,D,20120120,000000,9.6619,9.66976,9.16582,9.33284,11736478.634123,0
+MAS.US,D,20120123,000000,9.35399,9.58713,9.11485,9.11485,8985448.491202,0
+MAS.US,D,20120124,000000,9.01314,9.24284,8.96189,9.18982,5813161.5015884,0
+MAS.US,D,20120125,000000,9.14407,9.51434,8.99209,9.47401,8832921.1654107,0
+MAS.US,D,20120126,000000,9.54483,9.80649,9.17348,9.21303,10012315.297921,0
+MAS.US,D,20120127,000000,9.15047,9.30934,9.12242,9.27116,6655671.1286905,0
+MAS.US,D,20120130,000000,9.11485,9.2936,8.92599,9.21303,5460207.0421933,0
+MAS.US,D,20120131,000000,9.24972,9.30254,8.96849,9.07364,5031562.7742186,0
+MAS.US,D,20120201,000000,9.19769,9.42679,9.14407,9.35892,7720458.0659517,0
+MAS.US,D,20120202,000000,9.41105,9.50548,9.30157,9.35399,7152259.9509798,0
+MAS.US,D,20120203,000000,9.55762,9.73764,9.54483,9.71305,6138461.1641556,0
+MAS.US,D,20120206,000000,9.62451,9.74453,9.54483,9.69928,3723211.5305636,0
+MAS.US,D,20120207,000000,9.6619,9.69239,9.47401,9.62451,4212593.8812048,0
+MAS.US,D,20120208,000000,9.63928,9.68353,9.51434,9.63928,3685212.1074852,0
+MAS.US,D,20120209,000000,9.63928,9.88027,9.61566,9.78387,9343905.6492894,0
+MAS.US,D,20120210,000000,9.63928,9.7524,9.50548,9.56451,6881932.3805041,0
+MAS.US,D,20120213,000000,9.66976,9.99338,9.63928,9.94716,16792427.929482,0
+MAS.US,D,20120214,000000,8.96189,9.21303,8.55592,8.74262,30481752.623684,0
+MAS.US,D,20120215,000000,8.72994,8.90326,8.44398,8.77342,13260547.255429,0
+MAS.US,D,20120216,000000,8.45194,9.09076,8.40679,9.05092,13744448.255369,0
+MAS.US,D,20120217,000000,9.23497,9.26419,8.92599,9.09833,10274144.335039,0
+MAS.US,D,20120221,000000,9.15047,9.21303,8.79653,8.85182,13277952.983678,0
+MAS.US,D,20120222,000000,8.82054,8.96189,8.77342,8.92599,10557874.37726,0
+MAS.US,D,20120223,000000,8.91842,9.02908,8.81207,8.96947,6278285.4190324,0
+MAS.US,D,20120224,000000,8.95541,8.96947,8.66954,8.70003,7063756.2652492,0
+MAS.US,D,20120227,000000,8.60166,8.98432,8.56379,8.83599,7868344.7452383,0
+MAS.US,D,20120228,000000,8.83599,9.12242,8.73633,9.00517,11143370.463958,0
+MAS.US,D,20120229,000000,9.00056,9.12382,8.88211,8.93336,9110903.5153348,0
+MAS.US,D,20120301,000000,8.99209,9.09833,8.85182,8.92599,4721280.9146781,0
+MAS.US,D,20120302,000000,8.85752,8.99879,8.66118,8.68921,5523039.2610703,0
+MAS.US,D,20120305,000000,8.69217,8.85851,8.57195,8.82831,6488583.4568117,0
+MAS.US,D,20120306,000000,8.63009,8.66118,8.28078,8.31856,9838921.836279,0
+MAS.US,D,20120307,000000,8.39489,8.73455,8.39489,8.69757,7036965.5537509,0
+MAS.US,D,20120308,000000,8.71076,9.03675,8.71076,9.0042,11224309.845058,0
+MAS.US,D,20120309,000000,9.02908,9.31721,8.99209,9.10699,8148700.788391,0
+MAS.US,D,20120312,000000,9.10699,9.17348,8.97783,9.05928,5765742.5318476,0
+MAS.US,D,20120313,000000,9.16582,9.72091,9.1362,9.69928,14295786.540706,0
+MAS.US,D,20120314,000000,9.67665,9.7524,9.57041,9.71305,10125163.825382,0
+MAS.US,D,20120315,000000,9.71305,10.3702,9.62451,10.2177,15744746.832032,0
+MAS.US,D,20120316,000000,10.3623,10.3623,10.0357,10.0574,10824040.106161,0
+MAS.US,D,20120319,000000,10.0849,10.4104,10.0761,10.3003,10677115.103018,0
+MAS.US,D,20120320,000000,10.1458,10.2925,9.92451,10.2305,8679286.7938265,0
+MAS.US,D,20120321,000000,10.3299,10.7892,10.315,10.6023,13693349.298695,0
+MAS.US,D,20120322,000000,10.446,10.5394,10.1528,10.3299,6447605.4807741,0
+MAS.US,D,20120323,000000,10.1124,10.2993,9.83207,10.2088,9286617.8085148,0
+MAS.US,D,20120326,000000,10.3702,10.5256,10.1606,10.3623,4971286.214775,0
+MAS.US,D,20120327,000000,10.4095,10.8345,10.3533,10.385,9091188.1378287,0
+MAS.US,D,20120328,000000,10.3533,10.4292,10.136,10.2826,6193949.6743027,0
+MAS.US,D,20120329,000000,10.1872,10.2757,9.83896,10.2512,8463927.2491583,0
+MAS.US,D,20120330,000000,10.4301,10.4537,10.0307,10.0524,7898587.7317706,0
+MAS.US,D,20120402,000000,9.99735,10.1508,9.78092,9.93736,10797781.061283,0
+MAS.US,D,20120403,000000,9.95114,10.0042,9.74059,9.83896,10181955.57952,0
+MAS.US,D,20120404,000000,9.7642,9.7642,9.48482,9.67173,15930570.923566,0
+MAS.US,D,20120405,000000,9.6186,9.77207,9.56648,9.66583,5134497.7015229,0
+MAS.US,D,20120409,000000,9.49269,9.5163,9.18982,9.27805,11682466.185032,0
+MAS.US,D,20120410,000000,9.23497,9.27116,9.06696,9.11485,17448730.21779,0
+MAS.US,D,20120411,000000,9.30254,9.40711,9.19769,9.22936,7408651.3499473,0
+MAS.US,D,20120412,000000,9.24284,9.64222,9.22936,9.50844,7410449.6640037,0
+MAS.US,D,20120413,000000,9.41302,9.42876,9.09076,9.18105,6943578.2610522,0
+MAS.US,D,20120416,000000,9.27805,9.40711,9.05003,9.22936,6267550.4295271,0
+MAS.US,D,20120417,000000,9.34809,9.56648,9.24972,9.44351,5781911.093219,0
+MAS.US,D,20120418,000000,9.32605,9.3417,9.0042,9.06696,8062748.6958098,0
+MAS.US,D,20120419,000000,9.05003,9.19769,8.81758,9.05003,10908310.790349,0
+MAS.US,D,20120420,000000,9.09735,9.17348,9.0042,9.07364,6116008.1610114,0
+MAS.US,D,20120423,000000,8.90858,9.05003,8.8652,8.98343,6830907.633512,0
+MAS.US,D,20120424,000000,9.0282,9.27116,8.92422,9.25749,6305202.1853316,0
+MAS.US,D,20120425,000000,9.41302,9.68648,9.30934,9.56057,6043525.6338605,0
+MAS.US,D,20120426,000000,9.56057,9.81043,9.5163,9.75633,7340705.7790618,0
+MAS.US,D,20120427,000000,9.83207,10.2088,9.77207,10.1655,9592432.8551874,0
+MAS.US,D,20120430,000000,10.0819,10.0819,9.90583,9.96485,10692603.578406,0
+MAS.US,D,20120501,000000,10.5324,10.8295,10.2679,10.5324,20430042.150734,0
+MAS.US,D,20120502,000000,10.5049,11.0637,10.5049,10.9968,15794595.406405,0
+MAS.US,D,20120503,000000,11.0116,11.0764,10.8295,10.9052,8782971.9505109,0
+MAS.US,D,20120504,000000,10.8138,10.9545,10.6652,10.8885,8794905.4771967,0
+MAS.US,D,20120507,000000,10.8138,11.101,10.7991,11.0046,6308298.6605241,0
+MAS.US,D,20120508,000000,10.8748,10.9456,10.5404,10.8295,11498100.872847,0
+MAS.US,D,20120509,000000,10.6485,10.742,10.376,10.5945,13928180.243835,0
+MAS.US,D,20120510,000000,10.7341,10.8345,10.4911,10.5324,7715072.2729216,0
+MAS.US,D,20120511,000000,10.438,10.7095,10.3693,10.5639,7838492.1219606,0
+MAS.US,D,20120514,000000,10.4017,10.5049,10.1508,10.2088,8017889.4517864,0
+MAS.US,D,20120515,000000,10.1508,10.2295,9.9738,9.9895,16740435.40692,0
+MAS.US,D,20120516,000000,10.1124,10.2993,9.92155,9.95114,12625569.576482,0
+MAS.US,D,20120517,000000,10.0219,10.0289,9.18982,9.19769,11570759.266777,0
+MAS.US,D,20120518,000000,9.22189,9.26419,8.84985,8.96101,17979318.256367,0
+MAS.US,D,20120521,000000,9.0282,9.32605,8.85752,9.27116,8993510.9156116,0
+MAS.US,D,20120522,000000,9.27116,9.57335,9.18105,9.49269,13162514.233371,0
+MAS.US,D,20120523,000000,9.34809,9.65697,9.30254,9.64911,12741278.734668,0
+MAS.US,D,20120524,000000,9.64222,9.81043,9.39827,9.595,5686552.6693979,0
+MAS.US,D,20120525,000000,9.60386,9.63534,9.45138,9.53107,6472949.6117737,0
+MAS.US,D,20120529,000000,9.66583,9.86158,9.57335,9.83207,6970520.4416258,0
+MAS.US,D,20120530,000000,9.68648,9.68648,9.26419,9.34809,8814802.8209076,0
+MAS.US,D,20120531,000000,9.43367,9.72288,9.20063,9.57926,10322320.650156,0
+MAS.US,D,20120601,000000,9.32605,9.34809,9.04413,9.10601,16848941.143172,0
+MAS.US,D,20120604,000000,9.13523,9.21303,8.73455,8.87198,11594941.457152,0
+MAS.US,D,20120605,000000,8.78797,9.21697,8.77951,9.19267,11451077.349216,0
+MAS.US,D,20120606,000000,9.2986,9.74649,9.26831,9.73862,8213403.4978636,0
+MAS.US,D,20120607,000000,9.81733,10.1655,9.73862,9.82322,8772070.2433657,0
+MAS.US,D,20120608,000000,9.78781,10.2295,9.66583,10.2088,8165076.7302414,0
+MAS.US,D,20120611,000000,10.3533,10.3937,9.70222,9.70812,6034628.6046796,0
+MAS.US,D,20120612,000000,9.75633,10.143,9.66583,10.0888,7655463.6006092,0
+MAS.US,D,20120613,000000,10.0219,10.2029,9.73173,9.78092,9582318.9905485,0
+MAS.US,D,20120614,000000,9.8183,10.1281,9.71699,10.0574,6833933.9653071,0
+MAS.US,D,20120615,000000,10.1213,10.3553,10.0583,10.2846,12155235.732786,0
+MAS.US,D,20120618,000000,10.2589,10.5256,10.136,10.4607,8333956.6167507,0
+MAS.US,D,20120619,000000,10.5708,10.7027,10.5049,10.5491,7110281.669102,0
+MAS.US,D,20120620,000000,10.5571,10.68,10.3456,10.5768,9041960.6883219,0
+MAS.US,D,20120621,000000,10.5049,10.5049,9.8547,9.89802,11581451.560302,0
+MAS.US,D,20120622,000000,10.0131,10.0819,9.56451,9.64812,11313540.379035,0
+MAS.US,D,20120625,000000,9.48975,9.48975,9.1609,9.27412,8717279.1009079,0
+MAS.US,D,20120626,000000,9.31425,9.67763,9.15342,9.60189,9790953.9182113,0
+MAS.US,D,20120627,000000,9.67763,10.0898,9.67763,10.0219,8209236.5734334,0
+MAS.US,D,20120628,000000,9.82322,10.2245,9.79371,10.197,6761042.7766239,0
+MAS.US,D,20120629,000000,10.4911,10.6023,10.376,10.4911,7971807.272879,0
+MAS.US,D,20120702,000000,10.4931,10.7725,10.3476,10.7224,7818907.8821104,0
+MAS.US,D,20120703,000000,10.6515,10.683,10.5511,10.621,3692859.7709367,0
+MAS.US,D,20120705,000000,10.5895,10.8265,10.5295,10.7804,5511649.5998565,0
+MAS.US,D,20120706,000000,10.5511,10.7725,10.4931,10.7656,6291931.8678125,0
+MAS.US,D,20120709,000000,10.6977,10.7725,10.5511,10.7312,9037365.7875109,0
+MAS.US,D,20120710,000000,10.8188,10.8188,10.2305,10.3476,7170871.3324061,0
+MAS.US,D,20120711,000000,10.379,10.379,10.136,10.2177,6813158.3042731,0
+MAS.US,D,20120712,000000,10.1439,10.5,9.9895,10.4253,6162690.1167945,0
+MAS.US,D,20120713,000000,10.4489,10.6909,10.3957,10.683,6658967.8683653,0
+MAS.US,D,20120716,000000,10.5974,10.7134,10.3711,10.4774,6653417.390837,0
+MAS.US,D,20120717,000000,10.5207,10.5354,10.136,10.4114,8318574.8813147,0
+MAS.US,D,20120718,000000,10.3869,11.0016,10.379,10.8188,9424562.4236572,0
+MAS.US,D,20120719,000000,10.8551,10.9732,10.5511,10.9259,8680098.0174652,0
+MAS.US,D,20120720,000000,10.7941,11.0243,10.7449,10.7587,7061862.3935212,0
+MAS.US,D,20120723,000000,10.4774,10.683,10.3476,10.5974,5791690.5060069,0
+MAS.US,D,20120724,000000,10.5974,10.6437,10.2532,10.379,8025245.3593677,0
+MAS.US,D,20120725,000000,10.4547,10.4627,9.80945,9.82322,12688972.091676,0
+MAS.US,D,20120726,000000,10.0583,10.2374,9.80945,9.92945,11661672.225721,0
+MAS.US,D,20120727,000000,10.0131,10.2609,9.74649,10.1134,8134352.9056375,0
+MAS.US,D,20120730,000000,10.0986,10.1813,9.92056,9.9728,9831372.7802121,0
+MAS.US,D,20120731,000000,9.37269,9.64812,9.09273,9.14702,27668484.955907,0
+MAS.US,D,20120801,000000,9.15342,9.23212,8.79555,9.07747,11857571.552197,0
+MAS.US,D,20120802,000000,8.90326,9.19267,8.76476,9.12382,8397244.2594248,0
+MAS.US,D,20120803,000000,9.39531,9.78682,9.35695,9.66287,10449205.989652,0
+MAS.US,D,20120806,000000,9.72288,9.72288,9.48975,9.55762,6741355.8631051,0
+MAS.US,D,20120807,000000,9.63337,9.87732,9.55172,9.79371,5928544.3404921,0
+MAS.US,D,20120808,000000,9.74649,9.9728,9.67763,9.94319,5289104.9315309,0
+MAS.US,D,20120809,000000,9.94319,10.0367,9.83896,9.95601,5778504.5638787,0
+MAS.US,D,20120810,000000,9.90583,9.9728,9.80158,9.86061,4011983.7648256,0
+MAS.US,D,20120813,000000,9.85371,9.92945,9.64812,9.75436,5007776.0299542,0
+MAS.US,D,20120814,000000,9.85371,10.0898,9.79371,9.86848,7724881.1662678,0
+MAS.US,D,20120815,000000,9.86061,10.0662,9.73862,10.0289,7028599.1746194,0
+MAS.US,D,20120816,000000,10.0219,10.5718,9.89703,10.4774,9774822.9699661,0
+MAS.US,D,20120817,000000,10.6368,10.6751,10.4174,10.5591,7902560.4911442,0
+MAS.US,D,20120820,000000,10.5433,10.5895,10.3229,10.3869,6917378.177291,0
+MAS.US,D,20120821,000000,10.441,10.6121,10.2846,10.379,6944957.7478663,0
+MAS.US,D,20120822,000000,10.2776,10.6437,10.2776,10.5433,6861329.536536,0
+MAS.US,D,20120823,000000,10.5118,10.7508,10.4852,10.5895,6397225.2397808,0
+MAS.US,D,20120824,000000,10.5295,10.802,10.4046,10.7449,7122091.1741287,0
+MAS.US,D,20120827,000000,10.7656,10.802,10.5295,10.5295,5206058.1987987,0
+MAS.US,D,20120828,000000,10.5079,10.6515,10.4627,10.5207,3135300.0712274,0
+MAS.US,D,20120829,000000,10.5207,10.6368,10.4774,10.5511,3917812.6959043,0
+MAS.US,D,20120830,000000,10.4547,10.5354,10.4174,10.4627,3222835.9813891,0
+MAS.US,D,20120831,000000,10.5806,10.8188,10.4694,10.7656,3992960.672154,0
+MAS.US,D,20120904,000000,10.7725,10.863,10.5718,10.683,5816968.559893,0
+MAS.US,D,20120905,000000,10.7134,10.7224,10.2029,10.2305,9166963.3383704,0
+MAS.US,D,20120906,000000,10.3092,10.5295,10.3003,10.4931,5146412.9299311,0
+MAS.US,D,20120907,000000,10.5118,10.7883,10.4627,10.7587,4842100.3751608,0
+MAS.US,D,20120910,000000,10.7391,10.9426,10.6977,10.7804,6709718.1411939,0
+MAS.US,D,20120911,000000,10.8188,10.9939,10.7804,10.9575,6639820.7540346,0
+MAS.US,D,20120912,000000,10.9663,11.2614,10.9426,11.2141,6335561.0609551,0
+MAS.US,D,20120913,000000,11.1926,11.8634,10.9849,11.6539,9777206.8289045,0
+MAS.US,D,20120914,000000,11.6913,12.3248,11.6786,12.012,10001114.718909,0
+MAS.US,D,20120917,000000,12.012,12.012,11.6786,11.7995,5855954.0568178,0
+MAS.US,D,20120918,000000,11.7739,11.9873,11.7375,11.8851,6511550.8448697,0
+MAS.US,D,20120919,000000,11.8851,12.2175,11.8772,12.0897,12673252.854675,0
+MAS.US,D,20120920,000000,11.9873,12.3179,11.9146,12.2245,8493636.5359283,0
+MAS.US,D,20120921,000000,12.4202,12.5304,12.1487,12.3573,13383873.579938,0
+MAS.US,D,20120924,000000,12.4448,12.4448,12.0197,12.1221,11311796.959813,0
+MAS.US,D,20120925,000000,12.1939,12.2412,11.7907,11.8152,7079610.7061889,0
+MAS.US,D,20120926,000000,11.8241,11.8772,11.3362,11.3893,10508669.292315,0
+MAS.US,D,20120927,000000,11.4503,11.7218,11.2663,11.6402,8122477.3234973,0
+MAS.US,D,20120928,000000,11.5812,11.6696,11.3735,11.4424,6311076.9490012,0
+MAS.US,D,20121001,000000,11.5329,11.7523,11.4178,11.6618,10086043.124517,0
+MAS.US,D,20121002,000000,11.7139,11.8713,11.5575,11.6853,5719951.0922393,0
+MAS.US,D,20121003,000000,11.7995,12.1487,11.708,12.0975,6698275.6182895,0
+MAS.US,D,20121004,000000,12.1861,12.3326,12.0581,12.1713,4417858.8760826,0
+MAS.US,D,20121005,000000,12.3406,12.4123,12.0897,12.1418,3825879.0997011,0
+MAS.US,D,20121008,000000,12.0651,12.0975,11.7218,11.8399,5119410.77167,0
+MAS.US,D,20121009,000000,11.768,11.768,11.0243,11.1532,13923045.543837,0
+MAS.US,D,20121010,000000,11.0952,11.3706,10.9042,10.9456,10844326.796556,0
+MAS.US,D,20121011,000000,11.0784,11.2044,10.8817,10.9289,6375094.489636,0
+MAS.US,D,20121012,000000,10.9752,11.0361,10.7459,10.9289,4230247.6527719,0
+MAS.US,D,20121015,000000,10.9456,11.3273,10.8581,11.2948,5949031.2953689,0
+MAS.US,D,20121016,000000,11.4178,11.5162,11.1876,11.286,6175125.8295424,0
+MAS.US,D,20121017,000000,11.4551,11.8939,11.3864,11.4394,8877227.3948231,0
+MAS.US,D,20121018,000000,11.4394,11.7129,11.3106,11.5869,7857135.0170873,0
+MAS.US,D,20121019,000000,11.7129,11.7375,11.4247,11.4925,5581658.8098231,0
+MAS.US,D,20121022,000000,11.4601,11.5565,11.2044,11.3185,4406343.1600679,0
+MAS.US,D,20121023,000000,11.0716,11.5486,10.9545,11.4995,8021260.4011424,0
+MAS.US,D,20121024,000000,11.6529,11.8939,11.4995,11.8703,9885985.0061781,0
+MAS.US,D,20121025,000000,12.074,12.1644,11.341,11.3942,7933315.8294484,0
+MAS.US,D,20121026,000000,11.3185,11.349,10.9545,11.1571,6876503.8914929,0
+MAS.US,D,20121031,000000,11.286,11.7208,11.286,11.5329,8619691.3369368,0
+MAS.US,D,20121101,000000,11.5792,12.372,11.5408,12.3277,10940124.379039,0
+MAS.US,D,20121102,000000,12.4388,12.5333,12.1291,12.1428,5561220.6503532,0
+MAS.US,D,20121105,000000,11.2575,12.3602,11.0716,12.3513,4870201.4466469,0
+MAS.US,D,20121106,000000,12.3868,12.608,12.372,12.487,6909659.353871,0
+MAS.US,D,20121107,000000,12.3346,12.5579,12.0581,12.4477,8364515.7568565,0
+MAS.US,D,20121108,000000,12.4388,12.4713,11.9224,11.9873,5191312.8367936,0
+MAS.US,D,20121109,000000,11.951,12.0581,11.6086,11.6843,6647070.9382345,0
+MAS.US,D,20121112,000000,11.7443,11.8546,11.5408,11.5486,2832549.9860469,0
+MAS.US,D,20121113,000000,11.4671,12.0346,11.4021,11.8241,5924392.6646267,0
+MAS.US,D,20121114,000000,11.8939,12.0197,11.3185,11.3784,5840296.8306473,0
+MAS.US,D,20121115,000000,11.3637,11.5792,10.9752,11.0116,6119524.4800169,0
+MAS.US,D,20121116,000000,11.0646,11.4748,11.0116,11.4021,7009100.3267313,0
+MAS.US,D,20121119,000000,11.6175,11.9373,11.6028,11.7985,5545692.5286967,0
+MAS.US,D,20121120,000000,11.8309,12.487,11.8309,12.4645,8749881.5486753,0
+MAS.US,D,20121121,000000,12.4645,12.7074,12.4163,12.678,7554854.5876978,0
+MAS.US,D,20121123,000000,12.7399,12.9229,12.671,12.915,2304621.2971425,0
+MAS.US,D,20121126,000000,12.8383,12.9897,12.7998,12.8855,8881857.8756183,0
+MAS.US,D,20121127,000000,12.8294,13.0753,12.731,12.9691,6199647.5546226,0
+MAS.US,D,20121128,000000,12.8618,12.9691,12.6396,12.8992,6350779.1284639,0
+MAS.US,D,20121129,000000,12.9976,13.0999,12.7074,13.0518,5274643.192828,0
+MAS.US,D,20121130,000000,13.0822,13.1373,12.8156,12.9612,5172606.9142665,0
+MAS.US,D,20121203,000000,13.0291,13.0999,12.7221,12.731,4373317.8187746,0
+MAS.US,D,20121204,000000,12.7851,12.8068,12.4713,12.671,6257006.5553653,0
+MAS.US,D,20121205,000000,12.7399,12.7694,12.1801,12.3868,7075854.4764331,0
+MAS.US,D,20121206,000000,12.3789,12.4222,11.9805,12.0581,7255738.7437562,0
+MAS.US,D,20121207,000000,12.1723,12.3277,12.0907,12.2185,3610778.7806316,0
+MAS.US,D,20121210,000000,12.2048,12.2185,12.074,12.1291,3581676.3867343,0
+MAS.US,D,20121211,000000,12.2342,12.2884,11.951,12.013,4111777.4878143,0
+MAS.US,D,20121212,000000,12.0907,12.5176,12.0346,12.4222,5739838.2702404,0
+MAS.US,D,20121213,000000,12.3868,12.6573,12.2342,12.3513,3927520.9487239,0
+MAS.US,D,20121214,000000,12.1801,12.4939,12.1644,12.3199,3261861.1245819,0
+MAS.US,D,20121217,000000,12.4015,12.5796,12.3513,12.5264,4575316.571107,0
+MAS.US,D,20121218,000000,12.5736,12.7921,12.5107,12.7615,5416443.661682,0
+MAS.US,D,20121219,000000,12.7615,12.7774,12.487,12.4939,5468898.7240371,0
+MAS.US,D,20121220,000000,12.4782,12.7221,12.3346,12.7221,4589748.8292515,0
+MAS.US,D,20121221,000000,12.5422,12.608,12.1644,12.431,12263814.662148,0
+MAS.US,D,20121224,000000,12.4388,12.6573,12.4163,12.6002,1426704.5029505,0
+MAS.US,D,20121226,000000,12.6229,12.6641,12.3956,12.4163,2760486.2861382,0
+MAS.US,D,20121227,000000,12.4222,12.5176,12.1723,12.4477,3029160.9122071,0
+MAS.US,D,20121228,000000,12.2884,12.431,12.1801,12.2569,3923098.864979,0
+MAS.US,D,20121231,000000,12.2432,12.8383,12.1143,12.731,5789071.819173,0
+MAS.US,D,20130102,000000,13.0498,13.5111,13.0341,13.1048,9242256.6842696,0
+MAS.US,D,20130103,000000,13.1343,13.4294,12.9789,13.278,4334571.2160291,0
+MAS.US,D,20130104,000000,13.3163,13.4836,13.278,13.4117,4608995.5675378,0
+MAS.US,D,20130107,000000,13.278,13.4029,13.1422,13.2396,3836779.7902753,0
+MAS.US,D,20130108,000000,13.1973,13.34,13.1422,13.2249,3994312.7115519,0
+MAS.US,D,20130109,000000,13.271,13.6331,13.2632,13.3803,3870551.2946649,0
+MAS.US,D,20130110,000000,13.4973,13.5033,13.2632,13.4117,4165097.65207,0
+MAS.US,D,20130111,000000,13.8948,13.9262,13.5396,13.578,5790884.365223,0
+MAS.US,D,20130114,000000,13.5633,13.5908,13.3803,13.4374,3750984.2496244,0
+MAS.US,D,20130115,000000,13.3744,13.5258,13.34,13.4029,4713779.6374471,0
+MAS.US,D,20130116,000000,13.34,13.4374,13.2052,13.332,5388386.3027478,0
+MAS.US,D,20130117,000000,13.4207,13.5033,13.3655,13.4374,6345224.5846518,0
+MAS.US,D,20130118,000000,13.5987,13.7433,13.5033,13.6479,5842593.264482,0
+MAS.US,D,20130122,000000,13.6479,13.6971,13.4374,13.517,4999076.2155426,0
+MAS.US,D,20130123,000000,13.4747,13.578,13.3803,13.517,5106894.749815,0
+MAS.US,D,20130124,000000,13.517,13.7039,13.5033,13.6075,4505364.289115,0
+MAS.US,D,20130125,000000,13.6714,14.1328,13.6242,14.0954,8730507.739017,0
+MAS.US,D,20130128,000000,14.0954,14.1948,13.8171,13.9193,5696454.0707029,0
+MAS.US,D,20130129,000000,13.9115,14.0777,13.8799,14.0305,3671672.3986575,0
+MAS.US,D,20130130,000000,14.064,14.306,13.9419,13.9833,5122012.1767972,0
+MAS.US,D,20130131,000000,13.9036,14.1416,13.7481,14.1171,5630685.9948477,0
+MAS.US,D,20130201,000000,14.2557,14.4465,14.1653,14.239,5766061.7351341,0
+MAS.US,D,20130204,000000,14.0954,14.239,13.9419,14.0236,5321159.4475422,0
+MAS.US,D,20130205,000000,14.1416,14.1506,13.9696,14.1024,3833076.4222103,0
+MAS.US,D,20130206,000000,13.999,14.1102,13.9499,14.0305,4346692.8083455,0
+MAS.US,D,20130207,000000,14.0147,14.0236,13.6479,13.7108,5276458.788591,0
+MAS.US,D,20130208,000000,13.7265,13.7718,13.5543,13.6547,3629174.6490111,0
+MAS.US,D,20130211,000000,13.6547,13.7788,13.5543,13.6547,5823459.365574,0
+MAS.US,D,20130212,000000,14.8136,15.6841,14.6158,15.3605,30687232.115037,0
+MAS.US,D,20130213,000000,15.4293,15.8887,15.4135,15.627,11478239.109121,0
+MAS.US,D,20130214,000000,15.6988,15.6988,15.4135,15.4372,7335838.4372293,0
+MAS.US,D,20130215,000000,15.5247,15.5463,15.3054,15.3526,5997697.5976971,0
+MAS.US,D,20130219,000000,15.3821,15.4539,15.1618,15.3358,8347271.6633927,0
+MAS.US,D,20130220,000000,15.2631,15.2709,14.306,14.3787,10564547.149146,0
+MAS.US,D,20130221,000000,14.299,14.4024,14.1328,14.306,9706107.8548518,0
+MAS.US,D,20130222,000000,14.4024,14.6069,14.3935,14.5224,4833916.978805,0
+MAS.US,D,20130225,000000,14.6069,14.722,13.8012,13.8259,7625485.9391015,0
+MAS.US,D,20130226,000000,13.9636,14.4388,13.8012,14.3718,8912346.8723267,0
+MAS.US,D,20130227,000000,14.3866,14.8293,14.3787,14.7368,5283995.6458061,0
+MAS.US,D,20130228,000000,14.7447,14.964,14.663,14.785,3843164.8725748,0
+MAS.US,D,20130301,000000,14.6866,14.8706,14.4465,14.7515,5356747.5642656,0
+MAS.US,D,20130304,000000,14.6551,14.9787,14.6158,14.9787,4244486.7624309,0
+MAS.US,D,20130305,000000,15.0928,15.4933,15.0516,15.3663,6330578.8466023,0
+MAS.US,D,20130306,000000,15.4609,15.5396,15.1312,15.2709,4919184.9191195,0
+MAS.US,D,20130307,000000,15.327,15.5396,15.1529,15.3211,6181318.7799275,0
+MAS.US,D,20130308,000000,15.4775,15.568,15.2631,15.3054,5320688.7751803,0
+MAS.US,D,20130311,000000,15.5463,15.5533,15.2169,15.2385,6606078.7302034,0
+MAS.US,D,20130312,000000,15.2385,15.2709,14.8863,15.0123,5078980.7273883,0
+MAS.US,D,20130313,000000,15.0437,15.5326,14.9787,15.5002,6504280.3292502,0
+MAS.US,D,20130314,000000,15.5396,15.7756,15.5247,15.5602,5991054.3063697,0
+MAS.US,D,20130315,000000,15.5396,15.6507,15.2975,15.3211,7322402.4186411,0
+MAS.US,D,20130318,000000,15.1312,15.691,15.0594,15.5247,6061824.9279973,0
+MAS.US,D,20130319,000000,15.627,15.8268,15.4372,15.6684,5290251.6235917,0
+MAS.US,D,20130320,000000,15.7678,16.1739,15.7678,16.0727,6022889.2430502,0
+MAS.US,D,20130321,000000,15.9536,16.0078,15.4205,15.7678,8811026.2597322,0
+MAS.US,D,20130322,000000,15.8041,15.8818,15.6507,15.813,3706856.9367036,0
+MAS.US,D,20130325,000000,15.874,16.0727,15.627,15.7756,4289297.2110476,0
+MAS.US,D,20130326,000000,15.8346,15.9861,15.6113,15.8425,4821909.2424381,0
+MAS.US,D,20130327,000000,15.7067,15.7678,15.4775,15.7391,3234610.9230026,0
+MAS.US,D,20130328,000000,15.752,15.7756,15.4539,15.5463,4716292.6008994,0
+MAS.US,D,20130401,000000,15.5602,15.5759,15.1687,15.2709,3477574.4359497,0
+MAS.US,D,20130402,000000,15.3133,15.4205,14.9787,15.0761,3535476.2855937,0
+MAS.US,D,20130403,000000,15.0801,15.2208,14.6099,14.7949,5889554.7772834,0
+MAS.US,D,20130404,000000,14.8155,15.0968,14.6503,14.8155,7227763.727071,0
+MAS.US,D,20130405,000000,14.5725,14.9119,14.2243,14.8578,5796608.6763882,0
+MAS.US,D,20130408,000000,14.8499,15.1332,14.725,15.1048,5725714.0331016,0
+MAS.US,D,20130409,000000,15.1499,15.2365,14.9767,15.0968,4945457.17942,0
+MAS.US,D,20130410,000000,15.1125,15.2936,15.0171,15.2808,4373364.5810395,0
+MAS.US,D,20130411,000000,15.2936,15.6014,15.2671,15.5366,5395592.7743958,0
+MAS.US,D,20130412,000000,15.4676,15.633,15.2867,15.4982,4192751.4323267,0
+MAS.US,D,20130415,000000,15.3635,15.3802,14.307,14.3728,9348487.3346776,0
+MAS.US,D,20130416,000000,14.6099,14.9424,14.4869,14.8981,6560720.3498308,0
+MAS.US,D,20130417,000000,14.7172,14.7172,14.2637,14.6433,6419209.603705,0
+MAS.US,D,20130418,000000,14.6955,14.7309,14.3324,14.4801,5382602.0138951,0
+MAS.US,D,20130419,000000,14.541,14.9513,14.4801,14.8499,4228779.7242827,0
+MAS.US,D,20130422,000000,14.8421,14.905,14.5332,14.8017,3894640.9770802,0
+MAS.US,D,20130423,000000,14.9591,15.4422,14.9591,15.4342,6636678.5331482,0
+MAS.US,D,20130424,000000,15.5582,15.7746,15.3802,15.6487,5320162.1914148,0
+MAS.US,D,20130425,000000,15.7304,15.8652,15.633,15.6821,5443022.9264172,0
+MAS.US,D,20130426,000000,15.6487,15.9448,15.5453,15.8877,6729735.4402799,0
+MAS.US,D,20130429,000000,15.9596,16.1179,15.7304,15.7372,9966677.3605301,0
+MAS.US,D,20130430,000000,15.5296,15.7511,14.7949,14.9827,16405555.579476,0
+MAS.US,D,20130501,000000,14.9767,15.633,14.9767,15.4982,10805579.177238,0
+MAS.US,D,20130502,000000,15.506,16.2606,15.506,16.1513,8006776.2978781,0
+MAS.US,D,20130503,000000,16.3924,17.0317,16.3844,16.6441,9633291.8924208,0
+MAS.US,D,20130506,000000,16.6531,16.7622,16.5045,16.6364,6870718.5860692,0
+MAS.US,D,20130507,000000,16.7071,16.7535,16.3589,16.6294,7015067.5983595,0
+MAS.US,D,20130508,000000,16.6364,16.6364,16.3924,16.4907,4890102.8566417,0
+MAS.US,D,20130509,000000,16.4613,16.775,16.2527,16.2822,8673017.6006184,0
+MAS.US,D,20130510,000000,16.3422,16.6216,16.1916,16.6127,5008573.0215992,0
+MAS.US,D,20130513,000000,16.6364,16.7976,16.4386,16.5133,3301567.3703286,0
+MAS.US,D,20130514,000000,16.475,17.1281,16.4219,17.0859,5663603.5796176,0
+MAS.US,D,20130515,000000,16.96,17.4607,16.9157,17.4155,6592331.6408967,0
+MAS.US,D,20130516,000000,17.3161,17.4518,16.8675,17.1124,5092891.4846223,0
+MAS.US,D,20130517,000000,17.261,17.5787,17.2167,17.5236,4179768.8043937,0
+MAS.US,D,20130520,000000,17.4922,17.5945,17.0534,17.1281,5335958.687809,0
+MAS.US,D,20130521,000000,17.2462,17.4774,16.9157,16.9914,9414203.5654131,0
+MAS.US,D,20130522,000000,17.0918,17.4449,16.6364,16.8369,10167239.698073,0
+MAS.US,D,20130523,000000,16.5812,17.202,16.3844,17.0859,6561907.7047306,0
+MAS.US,D,20130524,000000,16.9157,17.0692,16.598,17.0613,3426362.6398981,0
+MAS.US,D,20130528,000000,17.3524,17.4607,16.899,17.015,4375670.1640128,0
+MAS.US,D,20130529,000000,16.9157,16.9315,16.4141,16.4386,6008226.2232941,0
+MAS.US,D,20130530,000000,16.4613,16.6531,16.2527,16.4465,6855220.961542,0
+MAS.US,D,20130531,000000,16.3844,16.6865,16.1906,16.1976,5100427.3252664,0
+MAS.US,D,20130603,000000,16.2822,16.3067,15.5219,15.9861,9094011.1554286,0
+MAS.US,D,20130604,000000,16.0225,16.3422,15.3635,15.4264,8617868.6251771,0
+MAS.US,D,20130605,000000,15.4982,15.5582,15.0968,15.1892,6874454.4844055,0
+MAS.US,D,20130606,000000,15.4834,15.566,15.0171,15.5366,7030951.5198576,0
+MAS.US,D,20130607,000000,15.6093,15.9861,15.3339,15.573,5589237.3464483,0
+MAS.US,D,20130610,000000,15.6821,15.7903,15.1195,15.4756,5995230.3799386,0
+MAS.US,D,20130611,000000,15.204,15.5139,15.0241,15.0634,5314852.6412078,0
+MAS.US,D,20130612,000000,15.2365,15.573,15.0477,15.3181,8958063.0856829,0
+MAS.US,D,20130613,000000,15.2522,16.1602,15.2522,16.1336,7145349.3014858,0
+MAS.US,D,20130614,000000,16.1425,16.4533,15.9044,16.0225,6123893.7020712,0
+MAS.US,D,20130617,000000,16.1749,16.4219,16.0451,16.2232,6590928.7729499,0
+MAS.US,D,20130618,000000,16.2439,16.6441,16.1749,16.6058,4670798.0000161,0
+MAS.US,D,20130619,000000,16.5527,16.6441,16.0952,16.1042,5122495.0480108,0
+MAS.US,D,20130620,000000,15.873,15.9044,15.0319,15.1195,8117509.3411383,0
+MAS.US,D,20130621,000000,15.2749,15.2749,14.2036,14.6886,13716654.188317,0
+MAS.US,D,20130624,000000,14.4181,14.8155,14.2036,14.5883,8848688.1812465,0
+MAS.US,D,20130625,000000,14.8155,15.0004,14.4181,14.6886,7882801.4010861,0
+MAS.US,D,20130626,000000,14.8578,15.1125,14.7387,14.8086,3920013.5720671,0
+MAS.US,D,20130627,000000,14.9944,15.4756,14.8155,15.4264,6749838.1313278,0
+MAS.US,D,20130628,000000,15.3762,15.3998,15.0594,15.0674,5973090.480655,0
+MAS.US,D,20130701,000000,15.1125,15.5936,15.0968,15.566,5499998.679902,0
+MAS.US,D,20130702,000000,15.5553,15.6379,15.2542,15.2828,4965070.8998286,0
+MAS.US,D,20130703,000000,15.2002,15.569,15.1529,15.4392,2820155.9527091,0
+MAS.US,D,20130705,000000,15.5769,15.5837,14.9286,15.3054,3836124.1019959,0
+MAS.US,D,20130708,000000,15.4077,15.4785,14.9129,14.9365,4842316.9047787,0
+MAS.US,D,20130709,000000,15.1135,15.5906,15.0998,15.4706,4450030.2977561,0
+MAS.US,D,20130710,000000,15.4785,15.5336,15.2464,15.39,4040266.8025164,0
+MAS.US,D,20130711,000000,15.7638,16.4376,15.7421,16.0765,9605448.0133916,0
+MAS.US,D,20130712,000000,16.0195,16.2507,15.9261,16.051,4432972.2367809,0
+MAS.US,D,20130715,000000,16.0855,16.2813,15.7874,15.7874,4564556.1673272,0
+MAS.US,D,20130716,000000,15.8317,16.289,15.6634,15.9094,5253201.6778049,0
+MAS.US,D,20130717,000000,15.9743,16.0058,15.5473,15.8917,2949581.7030737,0
+MAS.US,D,20130718,000000,15.8917,16.0942,15.7726,15.8317,3304363.9570833,0
+MAS.US,D,20130719,000000,15.9418,16.1739,15.8002,16.1582,3798954.2008341,0
+MAS.US,D,20130722,000000,16.1239,16.3579,15.9094,16.1739,3902016.1995102,0
+MAS.US,D,20130723,000000,16.228,16.3973,16.1494,16.3343,3928168.5044356,0
+MAS.US,D,20130724,000000,16.3747,16.5597,15.7726,15.9094,5938588.0617338,0
+MAS.US,D,20130725,000000,15.7638,15.8002,15.1441,15.4785,7632069.2527414,0
+MAS.US,D,20130726,000000,15.3988,15.5837,15.2385,15.3448,7186273.3992616,0
+MAS.US,D,20130729,000000,15.3211,15.5473,15.2385,15.2699,10547291.873401,0
+MAS.US,D,20130730,000000,15.9654,16.4219,15.7726,16.0855,12019907.771336,0
+MAS.US,D,20130731,000000,16.1582,16.289,15.5266,15.871,9311217.8095601,0
+MAS.US,D,20130801,000000,16.0855,16.4613,16.051,16.2222,7225223.3162023,0
+MAS.US,D,20130802,000000,16.1966,16.7395,16.1494,16.6678,4880275.6650178,0
+MAS.US,D,20130805,000000,16.598,16.6441,16.4219,16.4828,2930625.7040866,0
+MAS.US,D,20130806,000000,16.4298,16.4681,15.9261,16.0431,3682280.3167908,0
+MAS.US,D,20130807,000000,15.9094,16.0274,15.39,15.5976,4939551.9186212,0
+MAS.US,D,20130808,000000,15.6782,15.8543,15.5906,15.694,3159854.3265787,0
+MAS.US,D,20130809,000000,15.6143,15.6634,15.2385,15.39,4907281.889563,0
+MAS.US,D,20130812,000000,15.2464,15.4942,15.207,15.3831,3021910.7280072,0
+MAS.US,D,20130813,000000,15.4302,15.4392,14.7732,14.8746,7648421.8134593,0
+MAS.US,D,20130814,000000,14.8509,14.9207,14.667,14.7397,4322136.5198522,0
+MAS.US,D,20130815,000000,14.5332,14.9365,14.2557,14.7565,7695609.0050175,0
+MAS.US,D,20130816,000000,14.7565,15.0998,14.5735,14.7122,4477542.7746472,0
+MAS.US,D,20130819,000000,14.6591,14.7181,14.3718,14.3944,4733954.5050342,0
+MAS.US,D,20130820,000000,14.5942,14.8598,14.3718,14.7397,5872877.9304242,0
+MAS.US,D,20130821,000000,14.6591,15.1529,14.5568,14.9286,8724705.1518868,0
+MAS.US,D,20130822,000000,14.9286,15.2464,14.8598,15.0497,4847850.1006004,0
+MAS.US,D,20130823,000000,15.0831,15.1135,14.726,14.97,4647897.7056425,0
+MAS.US,D,20130826,000000,14.9877,15.1215,14.7879,14.8833,2915923.0380625,0
+MAS.US,D,20130827,000000,14.7397,14.7397,14.3944,14.4712,3920812.5968541,0
+MAS.US,D,20130828,000000,14.4485,14.5735,14.306,14.3147,4254997.0897505,0
+MAS.US,D,20130829,000000,14.2705,14.7565,14.1318,14.726,5131396.1434755,0
+MAS.US,D,20130830,000000,14.783,14.902,14.6207,14.6827,5116479.9975465,0
+MAS.US,D,20130903,000000,14.8126,14.9807,14.6541,14.7594,8407097.8818939,0
+MAS.US,D,20130904,000000,14.7505,14.8126,14.5952,14.7437,5037879.7462628,0
+MAS.US,D,20130905,000000,14.721,14.9247,14.5429,14.8706,4211907.6957961,0
+MAS.US,D,20130906,000000,15.0831,15.3368,14.9777,15.1834,5461691.2358182,0
+MAS.US,D,20130909,000000,15.2542,15.8543,15.2542,15.8317,4912067.9057174,0
+MAS.US,D,20130910,000000,16.1809,16.2055,15.8385,16.0274,6577216.2470563,0
+MAS.US,D,20130911,000000,16.0117,16.3914,15.9182,16.235,5430201.9332694,0
+MAS.US,D,20130912,000000,16.228,16.3747,15.9576,15.9831,6100399.7302478,0
+MAS.US,D,20130913,000000,16.0618,16.1809,15.9094,16.0942,3370470.5510734,0
+MAS.US,D,20130916,000000,16.3973,16.8675,16.3973,16.475,6001736.4341842,0
+MAS.US,D,20130917,000000,16.4533,16.6914,16.4131,16.6304,3977549.4561597,0
+MAS.US,D,20130918,000000,16.598,17.4804,16.2507,17.3101,8720583.9731505,0
+MAS.US,D,20130919,000000,17.4646,17.7429,17.1715,17.197,8569094.5663255,0
+MAS.US,D,20130920,000000,17.2914,17.3534,16.9039,17.0042,7226556.0407517,0
+MAS.US,D,20130923,000000,16.9166,16.9934,16.535,16.6678,4224185.8400427,0
+MAS.US,D,20130924,000000,16.6992,17.2275,16.6127,16.8734,4959016.2030962,0
+MAS.US,D,20130925,000000,16.8075,16.8596,16.4828,16.6127,4743903.6851751,0
+MAS.US,D,20130926,000000,16.6216,16.7395,16.4051,16.535,4979692.2401746,0
+MAS.US,D,20130927,000000,16.4071,16.4622,16.2222,16.3363,3649684.9850203,0
+MAS.US,D,20130930,000000,16.2123,16.6058,16.1091,16.5133,4084435.7948472,0
+MAS.US,D,20131001,000000,16.4828,16.6992,16.3274,16.475,5244630.9679073,0
+MAS.US,D,20131002,000000,16.3186,16.5744,16.1326,16.4131,4632778.2455183,0
+MAS.US,D,20131003,000000,16.3767,16.5547,15.9654,16.1976,4038030.3463694,0
+MAS.US,D,20131004,000000,16.1592,16.2733,15.9978,16.2143,2654320.6962726,0
+MAS.US,D,20131007,000000,16.0117,16.0855,15.8375,15.8375,3982416.7979922,0
+MAS.US,D,20131008,000000,15.568,15.7401,14.9926,15.0074,12371767.38379,0
+MAS.US,D,20131009,000000,15.149,15.4126,14.9739,15.1647,7639347.9009286,0
+MAS.US,D,20131010,000000,15.3723,15.6437,15.3339,15.636,4783171.7888314,0
+MAS.US,D,20131011,000000,15.6201,15.9911,15.6201,15.9576,4376030.0301383,0
+MAS.US,D,20131014,000000,15.7539,15.8375,15.3959,15.7481,3627183.1864694,0
+MAS.US,D,20131015,000000,15.7018,15.7097,15.2365,15.3959,6927912.9023139,0
+MAS.US,D,20131016,000000,15.4854,15.4992,14.9847,15.0535,10175047.979739,0
+MAS.US,D,20131017,000000,14.9571,15.3959,14.8371,15.3339,6154667.338653,0
+MAS.US,D,20131018,000000,15.4766,15.5897,15.2365,15.5149,4683798.9262265,0
+MAS.US,D,20131021,000000,15.4854,15.5463,15.1568,15.2867,5051329.9968446,0
+MAS.US,D,20131022,000000,15.4766,16.0431,15.3723,15.9182,8759942.5516235,0
+MAS.US,D,20131023,000000,15.8622,16.1906,15.6694,15.7481,5506676.5346427,0
+MAS.US,D,20131024,000000,15.8779,16.476,15.8779,16.3205,5791096.828557,0
+MAS.US,D,20131025,000000,16.4406,16.5143,16.1326,16.298,4192233.9977,0
+MAS.US,D,20131028,000000,16.2822,16.5458,16.1906,16.2439,7148500.6715111,0
+MAS.US,D,20131029,000000,16.8694,17.0298,16.5921,16.6718,10254278.505028,0
+MAS.US,D,20131030,000000,16.9423,16.9423,16.4838,16.6865,5680941.197611,0
+MAS.US,D,20131031,000000,16.7799,16.8026,16.4543,16.4622,6648212.5474406,0
+MAS.US,D,20131101,000000,16.4238,16.5458,16.0117,16.3205,4731358.1827619,0
+MAS.US,D,20131104,000000,16.4071,16.5203,16.2664,16.3205,4341817.3339452,0
+MAS.US,D,20131105,000000,16.2664,16.3205,16.0618,16.1326,5229382.4032691,0
+MAS.US,D,20131106,000000,16.1976,16.2439,15.9507,16.1179,3252706.9029441,0
+MAS.US,D,20131107,000000,16.2733,16.4917,15.7864,15.8159,4056271.6959605,0
+MAS.US,D,20131108,000000,15.7481,15.8238,15.3575,15.8002,5375900.7780221,0
+MAS.US,D,20131111,000000,15.8002,15.8071,15.5827,15.7618,2633362.052463,0
+MAS.US,D,20131112,000000,15.6201,15.9418,15.5827,15.8857,5173379.5082081,0
+MAS.US,D,20131113,000000,15.7401,16.3934,15.7401,16.298,6227245.4234756,0
+MAS.US,D,20131114,000000,16.298,16.6628,16.2733,16.4543,3915774.4710977,0
+MAS.US,D,20131115,000000,16.5764,16.6865,16.4238,16.4622,2750584.8848332,0
+MAS.US,D,20131118,000000,16.5065,16.529,16.0618,16.1672,3325608.2573371,0
+MAS.US,D,20131119,000000,16.2733,16.6551,16.1976,16.3432,6772197.6099422,0
+MAS.US,D,20131120,000000,16.4986,17.0042,16.4917,16.5547,9530466.754782,0
+MAS.US,D,20131121,000000,16.7878,17.1183,16.5704,17.1104,4838883.9445931,0
+MAS.US,D,20131122,000000,17.0514,17.1429,16.8282,16.9196,4850671.0850584,0
+MAS.US,D,20131125,000000,16.9885,17.0209,16.6865,16.8783,3370163.5466388,0
+MAS.US,D,20131126,000000,16.8783,17.1675,16.8459,17.136,8540699.7058275,0
+MAS.US,D,20131127,000000,17.3004,17.5109,17.2157,17.4616,5413316.6893601,0
+MAS.US,D,20131129,000000,17.5138,17.5993,17.3701,17.4646,2614423.3351824,0
+MAS.US,D,20131202,000000,17.3761,17.4232,16.9885,17.0209,5217347.2194857,0
+MAS.US,D,20131203,000000,17.0377,17.0779,16.7662,16.9433,4356495.6022659,0
+MAS.US,D,20131204,000000,16.9295,16.9816,16.5547,16.7799,5976969.7154989,0
+MAS.US,D,20131205,000000,16.7505,16.8793,16.4917,16.6068,4898223.2255969,0
+MAS.US,D,20131206,000000,16.8399,17.193,16.7789,16.8026,5258483.7805956,0
+MAS.US,D,20131209,000000,16.8546,16.959,16.5921,16.7022,5757302.9596059,0
+MAS.US,D,20131210,000000,16.7111,17.0514,16.6865,16.7022,4482785.2311698,0
+MAS.US,D,20131211,000000,16.6718,16.7248,16.3844,16.529,5361694.1986341,0
+MAS.US,D,20131212,000000,16.5547,16.7789,16.5065,16.6718,4459749.7328565,0
+MAS.US,D,20131213,000000,16.6934,16.8105,16.3363,16.5203,4215790.996924,0
+MAS.US,D,20131216,000000,16.6796,16.7721,16.476,16.6393,2640223.9065502,0
+MAS.US,D,20131217,000000,16.6334,16.6393,16.3137,16.4406,3831594.2617274,0
+MAS.US,D,20131218,000000,16.6157,16.959,16.3767,16.9196,6616904.1945255,0
+MAS.US,D,20131219,000000,16.9049,16.9373,16.7121,16.8793,4502517.8903826,0
+MAS.US,D,20131220,000000,16.9433,17.1203,16.8292,16.896,6574876.1006698,0
+MAS.US,D,20131223,000000,17.0317,17.5768,16.9668,17.5197,4594579.5745288,0
+MAS.US,D,20131224,000000,17.5443,17.8158,17.498,17.6141,1746085.6892962,0
+MAS.US,D,20131226,000000,17.62,17.7539,17.5925,17.6063,1471809.7571501,0
+MAS.US,D,20131227,000000,17.6348,17.7616,17.4902,17.5049,2540929.3199105,0
+MAS.US,D,20131230,000000,17.498,17.8383,17.498,17.7616,2642773.4665577,0
+MAS.US,D,20131231,000000,17.7381,17.8089,17.5993,17.7381,3212693.6527627,0
+MAS.US,D,20140102,000000,17.7056,17.8463,17.6141,17.6732,2992060.1378716,0
+MAS.US,D,20140103,000000,17.7381,18.0745,17.6909,18.0431,4092057.0274534,0
+MAS.US,D,20140106,000000,18.0538,18.1365,17.6171,17.7332,4483120.6995919,0
+MAS.US,D,20140107,000000,17.7922,17.9447,17.6722,17.7419,3738110.394786,0
+MAS.US,D,20140108,000000,17.6909,18.0745,17.5679,17.9417,4646231.5458131,0
+MAS.US,D,20140109,000000,17.9978,18.1355,17.7616,18.0095,3172439.47526,0
+MAS.US,D,20140110,000000,18.0981,18.3853,18.0184,18.2781,3396343.2989804,0
+MAS.US,D,20140113,000000,18.1581,18.1886,17.6603,17.682,4608503.5471853,0
+MAS.US,D,20140114,000000,17.8541,18.0745,17.7135,18.0745,4372750.5721702,0
+MAS.US,D,20140115,000000,18.0656,18.1276,17.8934,18.0508,2794792.5068611,0
+MAS.US,D,20140116,000000,17.9731,18.0656,17.7223,17.9821,4838267.9025817,0
+MAS.US,D,20140117,000000,18.0184,18.0656,17.137,17.2187,14334634.800549,0
+MAS.US,D,20140121,000000,17.2481,17.2787,16.8292,17.1528,6320625.6001776,0
+MAS.US,D,20140122,000000,17.1616,17.4646,17.0229,17.4419,3879380.2135904,0
+MAS.US,D,20140123,000000,17.3101,17.4193,17.137,17.3248,3705237.5391391,0
+MAS.US,D,20140124,000000,17.2187,17.2187,16.5065,16.7121,6696517.9670722,0
+MAS.US,D,20140127,000000,16.7582,17.0377,16.2507,16.9216,7987702.3766577,0
+MAS.US,D,20140128,000000,16.9993,17.3101,16.8872,16.959,4993590.7985568,0
+MAS.US,D,20140129,000000,16.7662,16.952,16.5615,16.6875,3775023.1034909,0
+MAS.US,D,20140130,000000,16.8646,16.9433,16.4229,16.529,4484807.1908409,0
+MAS.US,D,20140131,000000,16.2507,16.7121,16.1799,16.4838,6128111.4550501,0
+MAS.US,D,20140203,000000,16.4691,16.6068,16.0755,16.1729,6885059.3528259,0
+MAS.US,D,20140204,000000,16.289,16.3924,16.0688,16.2813,5529037.029828,0
+MAS.US,D,20140205,000000,16.1729,16.3274,16.0491,16.1572,3951038.3016798,0
+MAS.US,D,20140206,000000,16.235,16.7348,16.2133,16.6796,3215388.5824198,0
+MAS.US,D,20140207,000000,16.7582,17.1705,16.7121,17.1528,6149330.3410296,0
+MAS.US,D,20140210,000000,17.137,17.1872,16.5764,16.9049,10860400.816826,0
+MAS.US,D,20140211,000000,17.4813,17.682,17.3248,17.4902,10806247.06437,0
+MAS.US,D,20140212,000000,17.4902,17.5679,17.1705,17.4567,6921165.920747,0
+MAS.US,D,20140213,000000,17.2787,17.4646,17.0692,17.3248,4812795.6836393,0
+MAS.US,D,20140214,000000,17.2551,17.5993,17.2403,17.498,3542764.0829197,0
+MAS.US,D,20140218,000000,17.498,17.6436,17.2481,17.3632,4065720.7231813,0
+MAS.US,D,20140219,000000,17.2787,17.5138,17.1046,17.1528,4966436.1546493,0
+MAS.US,D,20140220,000000,17.196,17.4035,17.0692,17.3701,3300108.5909783,0
+MAS.US,D,20140221,000000,17.4115,17.5846,17.2708,17.4813,3824210.9067297,0
+MAS.US,D,20140224,000000,17.4902,17.7793,17.3407,17.3475,3156128.5939521,0
+MAS.US,D,20140225,000000,17.3632,17.7793,17.2324,17.682,5091952.1730405,0
+MAS.US,D,20140226,000000,17.9161,18.3086,17.6732,18.2201,7081482.2133555,0
+MAS.US,D,20140227,000000,18.1502,18.2289,17.9821,18.1581,3813461.6852307,0
+MAS.US,D,20140228,000000,18.1797,18.3008,17.9731,18.1886,3980986.4826291,0
+MAS.US,D,20140303,000000,17.8541,17.9496,17.5768,17.8383,3836773.6908495,0
+MAS.US,D,20140304,000000,18.1138,18.2466,17.9731,18.163,3507110.9056538,0
+MAS.US,D,20140305,000000,18.1355,18.3086,18.0814,18.2781,4118737.9492861,0
+MAS.US,D,20140306,000000,18.3008,18.4119,18.1797,18.4049,3769152.4061052,0
+MAS.US,D,20140307,000000,18.4779,18.4866,18.1355,18.2112,5394360.690373,0
+MAS.US,D,20140310,000000,18.1355,18.1355,17.9014,18.0095,4190750.8206462,0
+MAS.US,D,20140311,000000,18.0656,18.1964,17.9821,18.1797,5174173.4501404,0
+MAS.US,D,20140312,000000,18.1138,18.3499,18.0184,18.1502,6998492.408598,0
+MAS.US,D,20140313,000000,18.2112,18.2918,17.5374,17.682,6267688.6831798,0
+MAS.US,D,20140314,000000,17.6436,17.8699,17.5768,17.7312,5094794.5054891,0
+MAS.US,D,20140317,000000,17.8246,18.0095,17.5846,17.7381,6424149.1220767,0
+MAS.US,D,20140318,000000,17.7961,18.1188,17.6603,18.0508,5749263.9163288,0
+MAS.US,D,20140319,000000,18.3243,18.3992,17.8699,17.9821,5420880.9939917,0
+MAS.US,D,20140320,000000,17.8699,17.9978,17.2944,17.3338,6883100.4205553,0
+MAS.US,D,20140321,000000,17.4902,17.6682,17.014,17.0524,8994906.6675615,0
+MAS.US,D,20140324,000000,17.0377,17.2187,16.8556,16.896,6153794.1041847,0
+MAS.US,D,20140325,000000,16.9816,17.196,16.9373,17.1124,4080143.8321871,0
+MAS.US,D,20140326,000000,17.2944,17.4035,16.9905,16.9905,6056189.0585069,0
+MAS.US,D,20140327,000000,16.9137,17.1872,16.8292,16.9816,3693766.5522472,0
+MAS.US,D,20140328,000000,17.0377,17.2481,16.9137,17.1705,5397676.7448963,0
+MAS.US,D,20140331,000000,17.2324,17.4725,17.1203,17.3014,4596786.5501175,0
+MAS.US,D,20140401,000000,17.3701,17.7469,17.3475,17.498,4322813.5561221,0
+MAS.US,D,20140402,000000,17.5286,17.9161,17.4479,17.8306,3996443.4443173,0
+MAS.US,D,20140403,000000,17.8463,17.9821,17.7312,17.8246,5115428.8631574,0
+MAS.US,D,20140404,000000,17.924,18.2466,17.5679,17.6909,6288240.6985991,0
+MAS.US,D,20140407,000000,17.62,17.6732,17.014,17.0692,6696257.7249024,0
+MAS.US,D,20140408,000000,17.0692,17.2117,16.6551,17.0317,8505588.3608916,0
+MAS.US,D,20140409,000000,17.0731,17.3848,16.8675,17.2453,5378309.034664,0
+MAS.US,D,20140410,000000,17.2078,17.2678,16.8508,16.8734,5684722.8416414,0
+MAS.US,D,20140411,000000,16.7612,16.8596,16.5861,16.6895,4504604.910596,0
+MAS.US,D,20140414,000000,16.8242,16.9088,16.7071,16.8321,4302389.6286459,0
+MAS.US,D,20140415,000000,16.8321,16.9865,16.54,16.7682,5086938.4449875,0
+MAS.US,D,20140416,000000,16.8675,17.2147,16.8065,17.192,3702784.5533743,0
+MAS.US,D,20140417,000000,17.2453,17.3298,17.1243,17.2453,3450081.2739072,0
+MAS.US,D,20140421,000000,17.5571,17.5649,16.9717,17.1666,2953413.1590818,0
+MAS.US,D,20140422,000000,17.2078,17.5649,17.1243,17.4174,4775836.2126694,0
+MAS.US,D,20140423,000000,17.3672,17.4715,17.1488,17.3161,3886653.7789228,0
+MAS.US,D,20140424,000000,17.3848,17.6338,17.1843,17.5492,4897325.5934253,0
+MAS.US,D,20140425,000000,16.1405,16.6412,15.565,16.2439,21807309.790557,0
+MAS.US,D,20140428,000000,16.3687,16.4416,15.9546,16.1896,9495154.128793,0
+MAS.US,D,20140429,000000,16.1966,16.1966,15.8051,15.814,7748029.5039594,0
+MAS.US,D,20140430,000000,15.7972,15.9152,15.5926,15.7057,8659367.0855543,0
+MAS.US,D,20140501,000000,15.6407,15.9724,15.5996,15.7137,11353167.332246,0
+MAS.US,D,20140502,000000,16.1239,16.299,15.9477,16.0618,10031887.33892,0
+MAS.US,D,20140505,000000,15.9241,15.9724,15.624,15.7756,5418528.6487535,0
+MAS.US,D,20140506,000000,15.7372,15.7372,15.2454,15.2759,9267238.9160017,0
+MAS.US,D,20140507,000000,15.3123,15.5276,15.2454,15.4077,6486938.6449727,0
+MAS.US,D,20140508,000000,15.3988,15.7835,15.3526,15.4215,5364992.971451,0
+MAS.US,D,20140509,000000,15.3988,15.632,15.327,15.624,5474038.5068912,0
+MAS.US,D,20140512,000000,15.6566,16.1662,15.6407,16.11,6391521.2600351,0
+MAS.US,D,20140513,000000,16.3363,16.5085,16.0698,16.1169,6858631.5571661,0
+MAS.US,D,20140514,000000,16.0755,16.11,15.7588,15.8208,5984354.0870678,0
+MAS.US,D,20140515,000000,16.0431,16.0431,15.3663,15.7511,8838366.9361283,0
+MAS.US,D,20140516,000000,16.0431,16.352,15.9969,16.29,10223288.338829,0
+MAS.US,D,20140519,000000,16.229,16.5724,16.1739,16.5557,8943750.7829135,0
+MAS.US,D,20140520,000000,16.5006,16.5724,16.1809,16.2743,7754231.6034833,0
+MAS.US,D,20140521,000000,16.299,16.478,16.1582,16.3363,7869881.8005538,0
+MAS.US,D,20140522,000000,16.3215,16.5645,16.2439,16.352,6188027.1317973,0
+MAS.US,D,20140523,000000,16.3687,16.6571,16.3363,16.6344,5774995.36087,0
+MAS.US,D,20140527,000000,16.7385,16.8508,16.5557,16.595,5513591.2504205,0
+MAS.US,D,20140528,000000,16.6658,16.8369,16.6019,16.6264,5136165.8944942,0
+MAS.US,D,20140529,000000,16.7298,16.8911,16.5645,16.6501,6468092.435651,0
+MAS.US,D,20140530,000000,16.6412,16.7071,16.4947,16.6501,9511678.4900059,0
+MAS.US,D,20140602,000000,16.6344,16.8065,16.5783,16.7071,6622337.7663916,0
+MAS.US,D,20140603,000000,16.6737,17.0574,16.6501,16.9403,6490247.5834992,0
+MAS.US,D,20140604,000000,16.8734,17.2453,16.8508,17.1331,10058451.35509,0
+MAS.US,D,20140605,000000,17.142,17.869,16.8734,17.0327,18290682.763997,0
+MAS.US,D,20140606,000000,17.0574,17.4174,17.0327,17.2511,6392175.9317436,0
+MAS.US,D,20140609,000000,17.2304,17.6672,17.2304,17.5344,5040866.4317898,0
+MAS.US,D,20140610,000000,17.5256,17.6732,17.5029,17.6672,6106467.6424028,0
+MAS.US,D,20140611,000000,17.5826,17.5974,17.4016,17.5187,4941695.8668093,0
+MAS.US,D,20140612,000000,17.4626,17.6131,17.3288,17.5433,6677377.9687384,0
+MAS.US,D,20140613,000000,17.5119,17.5187,17.0937,17.1478,10493079.15983,0
+MAS.US,D,20140616,000000,17.0465,17.1066,16.7121,17.1006,10734839.052741,0
+MAS.US,D,20140617,000000,16.9993,17.1223,16.6786,17.0465,10572719.363221,0
+MAS.US,D,20140618,000000,17.1478,17.2443,16.8714,17.1911,6496197.573421,0
+MAS.US,D,20140619,000000,17.1557,17.3839,17.1557,17.3445,5727705.4956434,0
+MAS.US,D,20140620,000000,17.3445,17.3445,16.9383,16.9767,7039502.9149067,0
+MAS.US,D,20140623,000000,17.0632,17.259,17.0072,17.0554,5775653.0822915,0
+MAS.US,D,20140624,000000,17.016,17.1911,16.9226,17.016,5577481.7196833,0
+MAS.US,D,20140625,000000,17.0249,17.3662,16.9835,17.2984,6057134.4695146,0
+MAS.US,D,20140626,000000,17.3061,17.4626,17.198,17.3662,5034544.3768909,0
+MAS.US,D,20140627,000000,17.2984,17.4626,17.1154,17.4322,3698995.7933471,0
+MAS.US,D,20140630,000000,17.3839,17.6682,17.2984,17.4232,4834315.4746276,0
+MAS.US,D,20140701,000000,17.5256,17.6594,17.3662,17.5029,4907287.9889889,0
+MAS.US,D,20140702,000000,17.5119,17.5826,17.3288,17.3928,3356919.659965,0
+MAS.US,D,20140703,000000,17.4715,17.6899,17.4232,17.5915,2027384.0937436,0
+MAS.US,D,20140707,000000,17.5119,17.5915,17.2374,17.3151,3115058.1099557,0
+MAS.US,D,20140708,000000,17.2669,17.2669,16.9147,17.0317,5019077.249493,0
+MAS.US,D,20140709,000000,17.0879,17.1823,16.954,16.9835,5824403.7600105,0
+MAS.US,D,20140710,000000,16.5193,16.8803,16.1996,16.6708,10324900.707294,0
+MAS.US,D,20140711,000000,16.599,16.6944,16.4032,16.6461,6289064.1210896,0
+MAS.US,D,20140714,000000,16.7582,16.8026,16.599,16.6865,4865218.2157232,0
+MAS.US,D,20140715,000000,16.6786,16.7435,16.4828,16.5822,4797104.9106266,0
+MAS.US,D,20140716,000000,16.6226,16.8026,16.5822,16.7662,5065122.8318452,0
+MAS.US,D,20140717,000000,16.6314,16.7032,16.3806,16.4032,4468004.2891807,0
+MAS.US,D,20140718,000000,16.3314,16.475,16.2399,16.4681,7533490.3320688,0
+MAS.US,D,20140721,000000,16.3894,16.5605,16.3717,16.4445,3694354.1302713,0
+MAS.US,D,20140722,000000,16.5684,16.7258,16.5272,16.5822,4377323.1084196,0
+MAS.US,D,20140723,000000,16.6314,16.7662,16.4966,16.6058,5109117.9905393,0
+MAS.US,D,20140724,000000,16.5911,16.6058,16.1612,16.1682,6912151.985904,0
+MAS.US,D,20140725,000000,16.0865,16.4445,16.0126,16.4032,6260922.3867644,0
+MAS.US,D,20140728,000000,16.3471,16.3471,15.8365,15.9084,9035448.5346504,0
+MAS.US,D,20140729,000000,17.259,17.6899,16.8026,17.0397,19006403.625847,0
+MAS.US,D,20140730,000000,17.1006,17.1223,16.5272,16.7258,8823519.9170258,0
+MAS.US,D,20140731,000000,16.5439,16.599,16.2694,16.3254,6961346.9051394,0
+MAS.US,D,20140801,000000,16.3717,16.8566,16.286,16.6461,7052880.9889492,0
+MAS.US,D,20140804,000000,16.7121,16.7966,16.5133,16.7348,3714401.9264866,0
+MAS.US,D,20140805,000000,16.6708,16.8115,16.4828,16.5684,4086792.2063692,0
+MAS.US,D,20140806,000000,16.4524,16.7032,16.4111,16.6384,3447413.7916665,0
+MAS.US,D,20140807,000000,16.7348,16.8026,16.4828,16.5272,3479908.4829104,0
+MAS.US,D,20140808,000000,16.5605,16.954,16.5605,16.9226,3859721.7640588,0
+MAS.US,D,20140811,000000,16.9767,17.2443,16.9767,17.1646,3852806.03171,0
+MAS.US,D,20140812,000000,17.1646,17.198,16.9688,17.0721,2270261.1981579,0
+MAS.US,D,20140813,000000,17.1823,17.2294,17.0072,17.0937,2366251.9291258,0
+MAS.US,D,20140814,000000,17.1154,17.44,17.0465,17.4322,3135308.2037952,0
+MAS.US,D,20140815,000000,17.5187,17.681,17.3377,17.5492,4083025.8109036,0
+MAS.US,D,20140818,000000,17.6594,17.9908,17.6594,17.9564,3497733.0384015,0
+MAS.US,D,20140819,000000,18.1217,18.3195,18.1148,18.1984,5997890.7461824,0
+MAS.US,D,20140820,000000,18.1591,18.4021,18.1148,18.346,3434244.1146741,0
+MAS.US,D,20140821,000000,18.346,18.4592,18.1305,18.4503,3596842.6091234,0
+MAS.US,D,20140822,000000,18.4414,18.5162,18.3282,18.4414,2430469.7342429,0
+MAS.US,D,20140825,000000,18.5162,18.5959,18.3952,18.466,3550899.7004397,0
+MAS.US,D,20140826,000000,18.5555,18.5555,18.346,18.4089,2379418.5564054,0
+MAS.US,D,20140827,000000,18.4089,18.4827,18.2811,18.4503,3991956.3000298,0
+MAS.US,D,20140828,000000,18.3666,18.5162,18.346,18.4503,3016611.34351,0
+MAS.US,D,20140829,000000,18.4414,18.5162,18.3952,18.4169,2325289.2016529,0
+MAS.US,D,20140902,000000,18.5083,18.5397,18.3872,18.5162,4334662.707417,0
+MAS.US,D,20140903,000000,18.6027,18.6174,18.346,18.4326,3727352.0241482,0
+MAS.US,D,20140904,000000,18.4326,18.83,18.4326,18.6312,4415018.5767761,0
+MAS.US,D,20140905,000000,18.6027,18.6696,18.4827,18.5959,2455219.1712216,0
+MAS.US,D,20140908,000000,18.5959,18.9323,18.5959,18.8604,4662167.3124309,0
+MAS.US,D,20140909,000000,18.8231,18.8526,18.6244,18.6627,3932317.1305882,0
+MAS.US,D,20140910,000000,18.6775,18.708,18.532,18.588,2644443.692671,0
+MAS.US,D,20140911,000000,18.5555,18.8772,18.5162,18.83,4092338.6176137,0
+MAS.US,D,20140912,000000,18.7897,18.7897,18.5959,18.7434,5435328.5007008,0
+MAS.US,D,20140915,000000,18.7001,18.8684,18.588,18.7434,5545485.1482177,0
+MAS.US,D,20140916,000000,18.6844,19.0475,18.6401,18.9765,4463059.6879539,0
+MAS.US,D,20140917,000000,19.0789,19.4497,19.0789,19.1841,9368715.0639555,0
+MAS.US,D,20140918,000000,19.1673,19.2293,18.9087,19.0002,2700376.4443346,0
+MAS.US,D,20140919,000000,19.0789,19.0956,18.5397,18.7001,5898971.274233,0
+MAS.US,D,20140922,000000,18.6549,18.7001,18.346,18.3872,3424476.9007378,0
+MAS.US,D,20140923,000000,18.2575,18.5003,18.2241,18.4089,5388228.7342465,0
+MAS.US,D,20140924,000000,18.3195,18.5397,18.2408,18.5083,4886970.8014649,0
+MAS.US,D,20140925,000000,18.466,18.5467,18.2329,18.3115,3613642.4610707,0
+MAS.US,D,20140926,000000,18.3282,18.3815,18.1217,18.3195,3136283.0953611,0
+MAS.US,D,20140929,000000,18.1217,18.3872,18.0765,18.3057,3367781.7208423,0
+MAS.US,D,20140930,000000,19.3936,19.5501,18.7434,18.773,11889446.135147,0
+MAS.US,D,20141001,000000,18.9912,19.0081,18.3952,18.4414,5432762.6755576,0
+MAS.US,D,20141002,000000,18.4503,18.6627,18.3872,18.5959,6267145.8342787,0
+MAS.US,D,20141003,000000,18.7503,18.8231,18.4089,18.5723,7004752.4526674,0
+MAS.US,D,20141006,000000,18.6107,18.7434,18.4089,18.4592,4430106.5232,0
+MAS.US,D,20141007,000000,18.3195,18.4169,18.0922,18.1089,7130190.1950936,0
+MAS.US,D,20141008,000000,18.0922,18.4601,17.9328,18.4433,6285490.8741094,0
+MAS.US,D,20141009,000000,18.3824,18.4846,17.8306,17.9328,5294322.99035,0
+MAS.US,D,20141010,000000,17.924,18.0528,17.4508,17.4597,4971932.7539157,0
+MAS.US,D,20141013,000000,17.2551,17.4764,16.476,16.5203,11064950.145737,0
+MAS.US,D,20141014,000000,16.5842,16.7465,15.9978,16.5065,11864770.907849,0
+MAS.US,D,20141015,000000,16.0865,16.4838,15.63,16.4376,14780430.654029,0
+MAS.US,D,20141016,000000,16.0579,16.8321,16.0126,16.7219,7246114.8663276,0
+MAS.US,D,20141017,000000,16.8153,17.1606,16.7829,17.0761,6286634.5164572,0
+MAS.US,D,20141020,000000,17.1026,17.5954,17.0121,17.5551,6330258.6267451,0
+MAS.US,D,20141021,000000,17.6111,17.7764,17.4685,17.6662,8435729.6034295,0
+MAS.US,D,20141022,000000,17.8079,18.2161,17.7676,17.801,6258016.0103444,0
+MAS.US,D,20141023,000000,17.9898,18.2653,17.9328,18.0685,2263124.8699071,0
+MAS.US,D,20141024,000000,18.0922,18.2073,17.8236,18.1827,3232117.2743987,0
+MAS.US,D,20141027,000000,17.9328,18.1906,17.7676,18.1001,6954125.1849268,0
+MAS.US,D,20141028,000000,17.1695,17.6033,16.8439,17.4439,15110569.194441,0
+MAS.US,D,20141029,000000,17.5403,17.5886,17.0032,17.1863,6298373.8780867,0
+MAS.US,D,20141030,000000,17.0603,17.4764,17.0603,17.1773,7613441.6061794,0
+MAS.US,D,20141031,000000,17.3485,17.5403,17.1518,17.3888,9078618.237712,0
+MAS.US,D,20141103,000000,17.4135,17.5954,17.263,17.4922,8793660.1777514,0
+MAS.US,D,20141104,000000,17.4135,17.618,17.3417,17.4764,5870077.2773856,0
+MAS.US,D,20141105,000000,17.6111,17.7519,17.4852,17.7036,6965849.2979916,0
+MAS.US,D,20141106,000000,17.7519,18.289,17.7519,18.2329,5783480.6788057,0
+MAS.US,D,20141107,000000,18.2732,18.4846,18.2329,18.3962,4959553.9691425,0
+MAS.US,D,20141110,000000,18.4021,18.5486,18.1749,18.2653,3660165.8317816,0
+MAS.US,D,20141111,000000,18.2417,18.3824,18.2161,18.2978,2833446.6016478,0
+MAS.US,D,20141112,000000,18.2821,18.3382,18.1089,18.2732,3091343.5422305,0
+MAS.US,D,20141113,000000,18.2653,18.4021,18.166,18.2653,3892693.2270905,0
+MAS.US,D,20141114,000000,18.1827,18.4601,18.1827,18.2732,3046346.0445543,0
+MAS.US,D,20141117,000000,18.1906,18.2653,17.9328,18.1089,3765317.9003842,0
+MAS.US,D,20141118,000000,18.1305,18.581,18.1148,18.4256,5854446.4820606,0
+MAS.US,D,20141119,000000,18.4346,18.5339,18.2653,18.4433,3770028.6902865,0
+MAS.US,D,20141120,000000,18.4021,18.9431,18.3115,18.7926,4902422.6802983,0
+MAS.US,D,20141121,000000,19.0109,19.2038,18.9431,18.9638,5862334.0562625,0
+MAS.US,D,20141124,000000,19.0188,19.189,18.9795,19.1556,2805590.5237668,0
+MAS.US,D,20141125,000000,19.2795,19.4546,18.9952,19.0906,4345429.2106224,0
+MAS.US,D,20141126,000000,19.1152,19.189,18.9638,19.0031,2520743.2700426,0
+MAS.US,D,20141128,000000,19.0345,19.1466,18.8811,19.067,1435696.0732322,0
+MAS.US,D,20141201,000000,18.9706,19.0592,18.7926,18.8634,4477970.7510281,0
+MAS.US,D,20141202,000000,18.832,19.2402,18.8015,19.1802,3821053.4372786,0
+MAS.US,D,20141203,000000,19.2264,19.5185,19.1969,19.487,5498127.1727355,0
+MAS.US,D,20141204,000000,19.5027,19.5648,19.3592,19.5234,5525540.0256709,0
+MAS.US,D,20141205,000000,19.5027,19.7546,19.4064,19.5944,7123238.8827605,0
+MAS.US,D,20141208,000000,19.5324,19.6661,19.3267,19.3592,5270990.6533118,0
+MAS.US,D,20141209,000000,19.1232,19.6828,19.0749,19.6248,7394020.8604625,0
+MAS.US,D,20141210,000000,19.6168,19.6168,19.0995,19.1625,4877772.8672753,0
+MAS.US,D,20141211,000000,19.2874,19.4792,19.2717,19.3179,5684638.4662504,0
+MAS.US,D,20141212,000000,19.1713,19.2795,18.952,18.952,5516789.3827107,0
+MAS.US,D,20141215,000000,18.9874,19.1969,18.7533,18.9126,5166795.1779974,0
+MAS.US,D,20141216,000000,18.8015,19.0906,18.7109,18.7109,4521631.457871,0
+MAS.US,D,20141217,000000,18.8172,19.3267,18.6804,19.249,7605617.0593781,0
+MAS.US,D,20141218,000000,19.5648,19.7763,19.4389,19.7546,6277127.5446908,0
+MAS.US,D,20141219,000000,19.8481,20.0359,19.5805,19.9425,8237253.2695287,0
+MAS.US,D,20141222,000000,19.9819,20.1481,19.919,19.974,5546118.4719356,0
+MAS.US,D,20141223,000000,20.0281,20.157,19.9022,19.9425,2920495.5743119,0
+MAS.US,D,20141224,000000,19.9582,20.0281,19.8245,19.8313,1546408.7850728,0
+MAS.US,D,20141226,000000,19.9022,20.1087,19.7763,19.911,1150720.731565,0
+MAS.US,D,20141229,000000,19.911,20.0596,19.8648,20.0134,1760997.7689413,0
+MAS.US,D,20141230,000000,20.0134,20.0359,19.8875,19.919,2409327.0910866,0
+MAS.US,D,20141231,000000,19.9582,20.1009,19.8403,19.857,1714698.0438451,0
+MAS.US,D,20150102,000000,20.0045,20.0684,19.556,19.7075,3824131.6141935,0
+MAS.US,D,20150105,000000,19.5944,19.6504,19.2215,19.3671,3742248.8552287,0
+MAS.US,D,20150106,000000,19.3986,19.5411,19.0749,19.3434,4356376.6634617,0
+MAS.US,D,20150107,000000,19.488,19.7704,19.4389,19.6337,3446024.1391425,0
+MAS.US,D,20150108,000000,19.8333,20.4354,19.7704,20.4206,6080333.635755,0
+MAS.US,D,20150109,000000,20.4747,20.5151,20.0536,20.0713,7270796.1930508,0
+MAS.US,D,20150112,000000,20.152,20.2061,19.8815,19.9219,3958199.0276339,0
+MAS.US,D,20150113,000000,20.1117,20.338,19.2343,19.5737,6667646.3347863,0
+MAS.US,D,20150114,000000,19.3434,19.5117,19.0749,19.3356,6319535.8360914,0
+MAS.US,D,20150115,000000,19.3739,19.4477,18.766,18.7897,7745834.7272226,0
+MAS.US,D,20150116,000000,18.7434,19.1457,18.3706,19.1143,5344957.3740874,0
+MAS.US,D,20150120,000000,19.2038,19.2569,18.6097,18.7434,4580711.5132759,0
+MAS.US,D,20150121,000000,18.6696,19.1232,18.6696,19.0582,6354550.6067845,0
+MAS.US,D,20150122,000000,19.188,19.5658,19.0819,19.4713,6613668.4491093,0
+MAS.US,D,20150123,000000,19.4713,19.5411,19.2795,19.496,4290116.5672541,0
+MAS.US,D,20150126,000000,19.5569,20.0626,19.3906,20.0389,4817880.5716606,0
+MAS.US,D,20150127,000000,19.7852,19.9829,19.7005,19.8903,4221706.4234325,0
+MAS.US,D,20150128,000000,20.0389,20.1747,19.7546,19.7852,3805903.4800251,0
+MAS.US,D,20150129,000000,19.6759,20.1747,19.5334,20.1039,4666777.4618065,0
+MAS.US,D,20150130,000000,19.9534,20.0222,19.6178,19.6425,4257564.9480356,0
+MAS.US,D,20150202,000000,19.8176,20.0301,19.4635,19.8973,5815838.1329679,0
+MAS.US,D,20150203,000000,20.0389,20.5465,19.9897,20.5386,5184550.6066621,0
+MAS.US,D,20150204,000000,20.3862,20.8564,20.3705,20.6557,6474136.9666736,0
+MAS.US,D,20150205,000000,20.6636,20.6636,19.9052,20.2367,7027391.4883002,0
+MAS.US,D,20150206,000000,20.2711,20.6783,20.1983,20.6015,7212237.6385565,0
+MAS.US,D,20150209,000000,21.539,21.668,20.5948,20.7276,9028564.3160018,0
+MAS.US,D,20150210,000000,20.579,21.0217,20.3783,20.815,7020362.9165729,0
+MAS.US,D,20150211,000000,20.758,20.9568,20.6312,20.6557,3834224.130842,0
+MAS.US,D,20150212,000000,20.7099,20.9488,20.7099,20.9017,4464972.8745305,0
+MAS.US,D,20150213,000000,20.9017,21.0502,20.7669,20.9164,3387076.2379644,0
+MAS.US,D,20150217,000000,20.885,21.2578,20.8407,21.1692,2829462.6599933,0
+MAS.US,D,20150218,000000,21.1377,21.1377,20.9488,21.0827,2795146.2735606,0
+MAS.US,D,20150219,000000,21.0355,21.2892,21.0217,21.1849,3168880.4602735,0
+MAS.US,D,20150220,000000,21.059,21.1771,20.8927,21.1534,4021290.4721098,0
+MAS.US,D,20150223,000000,21.2164,21.3138,20.9017,21.0138,3301662.9280003,0
+MAS.US,D,20150224,000000,21.1377,21.3906,21.1318,21.2253,6298888.2630004,0
+MAS.US,D,20150225,000000,21.2498,21.3138,21.0679,21.1849,2601873.7664852,0
+MAS.US,D,20150226,000000,21.1534,21.1534,20.6725,20.7343,3901815.935028,0
+MAS.US,D,20150227,000000,20.758,20.8721,20.6725,20.7099,2725262.1018241,0
+MAS.US,D,20150302,000000,20.7433,20.9892,20.6636,20.9803,5249053.0516524,0
+MAS.US,D,20150303,000000,20.9164,20.9803,20.7276,20.8721,2874702.1015617,0
+MAS.US,D,20150304,000000,20.7343,20.9646,20.5386,20.941,4086728.1623978,0
+MAS.US,D,20150305,000000,20.9321,21.2892,20.9321,21.2164,3884283.135407,0
+MAS.US,D,20150306,000000,21.0994,21.0994,20.5062,20.5386,3941939.9914458,0
+MAS.US,D,20150309,000000,20.6105,20.7512,20.5465,20.6312,2505725.467016,0
+MAS.US,D,20150310,000000,20.4914,20.7826,20.3615,20.6725,5129807.2430402,0
+MAS.US,D,20150311,000000,20.6783,20.7905,20.5239,20.7009,2926930.4685892,0
+MAS.US,D,20150312,000000,20.8564,21.2981,20.7993,21.2892,4013387.6493432,0
+MAS.US,D,20150313,000000,21.2578,21.2735,20.7669,20.9233,3567902.8665821,0
+MAS.US,D,20150316,000000,20.9981,21.0827,20.7905,20.7905,3083095.0853322,0
+MAS.US,D,20150317,000000,20.6399,20.6557,20.3862,20.4354,4110497.6249558,0
+MAS.US,D,20150318,000000,20.3154,20.8407,20.16,20.7276,3931065.7317169,0
+MAS.US,D,20150319,000000,20.6725,20.7993,20.5386,20.7747,3166553.5293097,0
+MAS.US,D,20150320,000000,20.7747,21.2892,20.7669,21.1624,5220854.3893525,0
+MAS.US,D,20150323,000000,21.1928,21.3226,20.9981,21.0502,3164150.3555227,0
+MAS.US,D,20150324,000000,21.0217,21.422,20.885,21.1849,3105603.9998801,0
+MAS.US,D,20150325,000000,21.1849,21.2892,20.5868,20.6636,4393494.7195038,0
+MAS.US,D,20150326,000000,20.6015,20.6783,20.3705,20.4442,3814354.2345475,0
+MAS.US,D,20150327,000000,20.3291,20.7905,20.3291,20.7276,3254562.1449751,0
+MAS.US,D,20150330,000000,20.8643,21.2498,20.7905,20.9164,5558473.8755763,0
+MAS.US,D,20150331,000000,20.8317,21.3049,20.7433,21.1161,4561351.9356114,0
+MAS.US,D,20150401,000000,21.1161,21.2007,20.5386,20.6174,4769176.6562064,0
+MAS.US,D,20150402,000000,20.579,21.1456,20.5239,21.0502,7048557.5125889,0
+MAS.US,D,20150406,000000,21.0355,21.2735,20.9321,21.2498,5538242.0800146,0
+MAS.US,D,20150407,000000,21.2735,21.2892,20.7826,20.7905,3781682.6599539,0
+MAS.US,D,20150408,000000,20.9085,21.0148,20.7186,20.885,4710762.4547906,0
+MAS.US,D,20150409,000000,20.8643,20.9174,20.6862,20.88,2422552.6794827,0
+MAS.US,D,20150410,000000,20.8927,21.1082,20.8073,21.0837,2373903.6588613,0
+MAS.US,D,20150413,000000,20.8407,21.2262,20.8073,20.9901,2294514.5485002,0
+MAS.US,D,20150414,000000,20.9656,21.0915,20.7433,20.9725,2882256.2404835,0
+MAS.US,D,20150415,000000,21.0433,21.2991,20.9656,21.0365,3530921.0310508,0
+MAS.US,D,20150416,000000,20.9725,20.9981,20.4422,20.5298,4496343.2382751,0
+MAS.US,D,20150417,000000,20.3271,20.4422,20.2121,20.3538,4611584.7738133,0
+MAS.US,D,20150420,000000,20.4816,20.6389,20.3538,20.4501,4025125.9944017,0
+MAS.US,D,20150421,000000,20.5141,21.0433,20.4659,20.9085,5060797.3223429,0
+MAS.US,D,20150422,000000,21.1948,21.4013,21.0226,21.3069,7725986.1789186,0
+MAS.US,D,20150423,000000,21.0226,21.0305,20.6312,20.7905,6064809.5803824,0
+MAS.US,D,20150424,000000,20.7905,20.8927,20.6389,20.7826,3383223.4339658,0
+MAS.US,D,20150427,000000,20.9085,21.2184,20.758,20.8643,8870070.735153,0
+MAS.US,D,20150428,000000,21.0433,21.5941,20.9725,21.3786,12449818.686745,0
+MAS.US,D,20150429,000000,21.3158,21.3786,21.0365,21.2518,5685248.4088358,0
+MAS.US,D,20150430,000000,21.1791,21.3069,20.88,21.0226,5883722.7095948,0
+MAS.US,D,20150501,000000,21.0148,21.7348,20.9174,21.5361,5218481.7126948,0
+MAS.US,D,20150504,000000,21.5509,21.7929,21.4653,21.726,6109041.6001137,0
+MAS.US,D,20150505,000000,21.6256,21.8214,21.2184,21.2351,6234555.5853631,0
+MAS.US,D,20150506,000000,21.2991,21.3935,20.4904,20.7186,9505691.9035289,0
+MAS.US,D,20150507,000000,20.7099,21.0226,20.6862,20.942,5984447.6115974,0
+MAS.US,D,20150508,000000,21.2588,21.4496,20.9331,20.9901,6031666.3168559,0
+MAS.US,D,20150511,000000,20.9243,21.2184,20.823,21.1249,6226363.0398686,0
+MAS.US,D,20150512,000000,20.9498,20.9813,20.6715,20.8927,3198069.2627037,0
+MAS.US,D,20150513,000000,20.9085,21.1791,20.815,21.0226,3822626.0725782,0
+MAS.US,D,20150514,000000,21.1948,21.6011,21.0305,21.5509,5286534.0235328,0
+MAS.US,D,20150515,000000,21.5361,21.5676,21.2518,21.2675,4873248.1098616,0
+MAS.US,D,20150518,000000,21.3394,21.6089,21.1554,21.5854,2641801.6247047,0
+MAS.US,D,20150519,000000,21.8214,22.1617,21.7437,22.0379,5889915.6599799,0
+MAS.US,D,20150520,000000,22.1086,22.1086,21.6414,21.6876,3820828.775093,0
+MAS.US,D,20150521,000000,21.6089,22.1391,21.4732,22.0683,4836775.5763892,0
+MAS.US,D,20150522,000000,22.0456,22.086,21.6955,21.6955,2823280.891889,0
+MAS.US,D,20150526,000000,21.6168,21.6955,21.425,21.5764,3156623.6640174,0
+MAS.US,D,20150527,000000,21.6089,21.8775,21.489,21.8371,2204786.9113146,0
+MAS.US,D,20150528,000000,21.7515,21.9345,21.6798,21.8942,2950543.3792168,0
+MAS.US,D,20150529,000000,21.8077,21.8775,21.4732,21.482,3849813.2467571,0
+MAS.US,D,20150601,000000,21.5941,21.9719,21.425,21.7113,4012885.4632811,0
+MAS.US,D,20150602,000000,21.6414,21.9258,21.482,21.7997,2249465.2057044,0
+MAS.US,D,20150603,000000,21.8618,22.1028,21.7348,22.0212,3548632.7471635,0
+MAS.US,D,20150604,000000,21.8618,21.908,21.6168,21.6955,2564438.5402986,0
+MAS.US,D,20150605,000000,21.7113,21.8214,21.542,21.7594,2237553.0270091,0
+MAS.US,D,20150608,000000,21.6798,21.8077,21.4653,21.4732,2559906.6668882,0
+MAS.US,D,20150609,000000,21.5587,21.7113,21.4171,21.6463,2553517.5183048,0
+MAS.US,D,20150610,000000,21.726,22.2365,21.6709,22.1233,3919692.3356387,0
+MAS.US,D,20150611,000000,22.2365,22.5218,22.1028,22.1539,3761904.2550472,0
+MAS.US,D,20150612,000000,22.0772,22.2837,22.0122,22.0212,3138447.3749687,0
+MAS.US,D,20150615,000000,21.9001,22.0299,21.7181,21.7683,3078715.6975682,0
+MAS.US,D,20150616,000000,21.6955,21.8538,21.6168,21.726,3662423.6359191,0
+MAS.US,D,20150617,000000,21.726,21.8775,21.5587,21.785,3759962.6044833,0
+MAS.US,D,20150618,000000,21.8371,22.0772,21.8371,22.0044,5158623.9804933,0
+MAS.US,D,20150619,000000,22.0122,22.204,21.9415,21.9886,4709372.8022666,0
+MAS.US,D,20150622,000000,22.1303,22.147,21.8144,21.9168,3801170.3255614,0
+MAS.US,D,20150623,000000,21.9168,22.0122,21.726,21.8371,4277635.1088124,0
+MAS.US,D,20150624,000000,21.9562,22.0122,21.6463,21.6876,2908847.7040703,0
+MAS.US,D,20150625,000000,21.7043,21.8854,21.663,21.7515,3570684.2047722,0
+MAS.US,D,20150626,000000,21.7683,21.9168,21.5941,21.663,3637725.0274891,0
+MAS.US,D,20150629,000000,21.5125,21.6463,20.9656,20.9813,4530302.8082952,0
+MAS.US,D,20150630,000000,21.1249,21.3472,21.06,21.1633,5494056.8225481,0
+MAS.US,D,20150701,000000,21.48,21.7653,21.2538,21.4613,4772529.3072848,0
+MAS.US,D,20150702,000000,21.5066,21.5499,21.1898,21.3089,3591783.1353764,0
+MAS.US,D,20150706,000000,21.1289,21.4613,21.064,21.2164,3179995.6473237,0
+MAS.US,D,20150707,000000,21.2361,21.3542,20.757,21.3286,6883861.8322163,0
+MAS.US,D,20150708,000000,21.1544,21.1721,20.6577,20.7934,4499420.398619,0
+MAS.US,D,20150709,000000,21.121,21.1466,20.884,20.8918,4009215.6420582,0
+MAS.US,D,20150710,000000,21.0827,21.3472,21.0374,21.2823,3489266.0187433,0
+MAS.US,D,20150713,000000,21.4377,21.5273,21.2105,21.3207,4460320.0291739,0
+MAS.US,D,20150714,000000,21.2558,21.4555,21.2282,21.4279,4593811.0468711,0
+MAS.US,D,20150715,000000,21.4555,21.4918,21.2007,21.2105,4297888.2523646,0
+MAS.US,D,20150716,000000,21.3749,21.5007,21.0551,21.0915,6146264.3629664,0
+MAS.US,D,20150717,000000,21.0374,21.0827,20.7009,20.7206,2859329.5152645,0
+MAS.US,D,20150720,000000,20.7482,20.9568,20.7306,20.8594,3949638.4834461,0
+MAS.US,D,20150721,000000,20.757,20.8761,20.4127,20.5141,6563613.5108281,0
+MAS.US,D,20150722,000000,20.4776,20.9941,20.4679,20.9194,8427614.3173291,0
+MAS.US,D,20150723,000000,21.2007,21.9798,21.0747,21.5725,10060048.388093,0
+MAS.US,D,20150724,000000,21.5725,21.7004,20.9843,21.1821,6319577.5155014,0
+MAS.US,D,20150727,000000,21.0305,21.2007,20.8682,20.9941,6095735.7026105,0
+MAS.US,D,20150728,000000,21.9355,23.4947,21.8814,23.2321,13858879.58384,0
+MAS.US,D,20150729,000000,23.3687,24.0564,23.3687,23.9413,8269748.9773434,0
+MAS.US,D,20150730,000000,23.8861,24.1911,23.6323,23.9314,6916312.8109081,0
+MAS.US,D,20150731,000000,24.0288,24.2846,23.8478,23.9226,7081794.300645,0
+MAS.US,D,20150803,000000,23.8941,24.0475,23.7475,23.9668,6701745.1750302,0
+MAS.US,D,20150804,000000,24.0111,24.2009,23.8577,23.9855,4632205.9160589,0
+MAS.US,D,20150805,000000,24.1735,24.2098,23.6236,23.7475,5325466.658767,0
+MAS.US,D,20150806,000000,23.8861,24.3563,23.8193,23.9668,8439187.9778895,0
+MAS.US,D,20150807,000000,23.9855,24.3386,23.8941,24.3209,5470431.7130688,0
+MAS.US,D,20150810,000000,24.4725,24.7754,24.3928,24.4193,4032823.469831,0
+MAS.US,D,20150811,000000,24.1735,24.5816,24.0377,24.5629,4546327.0165879,0
+MAS.US,D,20150812,000000,24.3386,24.6997,23.9855,24.5531,4056652.9100765,0
+MAS.US,D,20150813,000000,24.5531,24.7095,24.4193,24.5109,3015106.8184657,0
+MAS.US,D,20150814,000000,24.5109,24.7991,24.4813,24.6732,3353568.0254576,0
+MAS.US,D,20150817,000000,24.6574,25.0351,24.5531,25.0351,2297458.5380464,0
+MAS.US,D,20150818,000000,25.0991,25.9166,25.0617,25.6962,8898689.2412659,0
+MAS.US,D,20150819,000000,25.4541,25.6784,25.3155,25.4641,3743117.006842,0
+MAS.US,D,20150820,000000,25.2436,25.341,24.6899,24.6997,4475105.0374472,0
+MAS.US,D,20150821,000000,24.4627,24.6574,24.0475,24.0475,6606413.1820544,0
+MAS.US,D,20150824,000000,22.6526,23.7297,22.5611,22.9242,11886786.785474,0
+MAS.US,D,20150825,000000,23.6689,23.6866,22.5523,22.5611,9016842.236079,0
+MAS.US,D,20150826,000000,23.2124,23.4386,22.4884,23.3422,8381503.6744343,0
+MAS.US,D,20150827,000000,23.594,23.9138,23.3786,23.8281,6112613.8305229,0
+MAS.US,D,20150828,000000,23.7297,24.0377,23.6236,23.8281,4078166.601639,0
+MAS.US,D,20150831,000000,23.6776,24.0741,23.4573,23.775,3990791.3096915,0
+MAS.US,D,20150901,000000,23.3422,23.5862,23.1051,23.2418,5935768.0938467,0
+MAS.US,D,20150902,000000,23.5321,23.7573,23.1592,23.7475,4756319.0665035,0
+MAS.US,D,20150903,000000,23.8764,24.3839,23.8764,24.1016,5448144.4109937,0
+MAS.US,D,20150904,000000,23.7023,23.9314,23.5772,23.775,5475506.4353803,0
+MAS.US,D,20150908,000000,24.2098,24.2659,23.9226,24.2579,5115523.4042582,0
+MAS.US,D,20150909,000000,24.4725,24.6298,24.0741,24.1104,4019253.263874,0
+MAS.US,D,20150910,000000,24.1204,24.436,24.0111,24.3386,3983806.4505162,0
+MAS.US,D,20150911,000000,24.2295,24.5718,24.1568,24.5718,3091112.780619,0
+MAS.US,D,20150914,000000,24.5718,24.7095,24.4095,24.5629,4225007.2293913,0
+MAS.US,D,20150915,000000,24.6663,25.0164,24.446,24.9299,3602137.9273367,0
+MAS.US,D,20150916,000000,24.9005,25.045,24.746,24.9702,3750951.7193532,0
+MAS.US,D,20150917,000000,24.9535,25.4454,24.746,24.9702,5639646.0514291,0
+MAS.US,D,20150918,000000,24.6377,24.9201,24.4627,24.7095,7053663.7486007,0
+MAS.US,D,20150921,000000,24.8738,25.0803,24.5629,24.7371,4133988.5470662,0
+MAS.US,D,20150922,000000,24.4627,24.4627,23.9226,24.1911,6395812.2061243,0
+MAS.US,D,20150923,000000,24.2482,24.2748,23.8764,24.0652,4337188.8862921,0
+MAS.US,D,20150924,000000,23.8577,23.9413,23.5045,23.838,5250754.7914659,0
+MAS.US,D,20150925,000000,24.1204,24.1911,23.6039,23.7386,3488494.4413727,0
+MAS.US,D,20150928,000000,23.6776,23.7386,23.1051,23.2221,7345362.6907022,0
+MAS.US,D,20150929,000000,23.2685,23.3954,22.0073,22.2808,8801053.6984589,0
+MAS.US,D,20150930,000000,22.4794,22.9242,22.2631,22.8238,8085617.4764831,0
+MAS.US,D,20151001,000000,22.9802,23.3147,22.7421,23.2685,7465606.7720126,0
+MAS.US,D,20151002,000000,22.8975,23.475,22.5611,23.475,6637637.1595784,0
+MAS.US,D,20151005,000000,23.7023,24.021,23.4042,23.9855,5759970.4418466,0
+MAS.US,D,20151006,000000,24.3013,24.7657,24.021,24.0475,11074569.956881,0
+MAS.US,D,20151007,000000,24.2158,24.7538,24.1341,24.3623,18925070.83178,0
+MAS.US,D,20151008,000000,24.3623,24.5974,24.2718,24.3623,16746065.176984,0
+MAS.US,D,20151009,000000,24.434,24.6269,24.1872,24.5689,9530232.9434576,0
+MAS.US,D,20151012,000000,24.6073,24.7076,24.2895,24.6633,4234733.7804884,0
+MAS.US,D,20151013,000000,24.5689,24.8522,24.1872,24.2255,6002676.7623369,0
+MAS.US,D,20151014,000000,24.2059,24.4784,23.7603,23.7877,6516606.2523328,0
+MAS.US,D,20151015,000000,23.9363,24.0613,23.4229,23.9973,7778217.5956591,0
+MAS.US,D,20151016,000000,24.0072,24.1056,23.5892,24.0337,7580896.0863867,0
+MAS.US,D,20151019,000000,23.9895,24.2629,23.898,24.1518,4632181.5183554,0
+MAS.US,D,20151020,000000,24.1429,24.7734,24.0977,24.2629,4933027.5660981,0
+MAS.US,D,20151021,000000,24.4784,24.7263,24.3987,24.4243,5855484.401027,0
+MAS.US,D,20151022,000000,24.4882,25.2082,24.1971,25.1365,6347078.8101118,0
+MAS.US,D,20151023,000000,25.3677,25.4551,24.9082,25.0794,6126673.0071193,0
+MAS.US,D,20151026,000000,25.108,25.1906,24.7824,25.108,7880667.6186078,0
+MAS.US,D,20151027,000000,24.3898,25.8172,24.3544,25.7995,13220812.545696,0
+MAS.US,D,20151028,000000,26.1152,26.6169,26.071,26.6071,9237828.5010987,0
+MAS.US,D,20151029,000000,26.5903,26.6631,25.9283,26.0877,7194505.5910243,0
+MAS.US,D,20151030,000000,26.071,26.5639,26.0169,26.3808,4704215.737706,0
+MAS.US,D,20151102,000000,26.4271,26.7557,26.3808,26.6996,3431120.1920652,0
+MAS.US,D,20151103,000000,26.6366,26.8619,26.309,26.7457,5722788.3418329,0
+MAS.US,D,20151104,000000,26.7457,26.8796,26.3611,26.3985,5930445.328217,0
+MAS.US,D,20151105,000000,26.3887,26.6631,26.1536,26.6071,3573067.0471396,0
+MAS.US,D,20151106,000000,26.4901,26.5983,25.9893,26.0169,7433267.6161282,0
+MAS.US,D,20151109,000000,25.9706,26.007,25.5457,25.8457,5130462.9313196,0
+MAS.US,D,20151110,000000,25.8093,26.2382,25.7248,26.2018,3856350.8147029,0
+MAS.US,D,20151111,000000,26.3267,26.6799,26.192,26.5265,3346178.571034,0
+MAS.US,D,20151112,000000,26.2805,26.4458,26.0543,26.0798,3953415.0446215,0
+MAS.US,D,20151113,000000,26.0169,26.1339,25.6794,25.7434,3695089.1110869,0
+MAS.US,D,20151116,000000,25.8172,26.254,25.588,26.1831,4255825.5950959,0
+MAS.US,D,20151117,000000,26.3887,26.8461,26.2992,26.671,5874611.183938,0
+MAS.US,D,20151118,000000,26.7084,27.1905,26.6631,27.1452,4064882.0521262,0
+MAS.US,D,20151119,000000,27.1452,27.3715,27.0635,27.2446,4334862.9718993,0
+MAS.US,D,20151120,000000,27.3006,27.6006,27.2908,27.4629,3355631.6645386,0
+MAS.US,D,20151123,000000,27.4727,27.8455,27.2642,27.4374,4566920.7114171,0
+MAS.US,D,20151124,000000,27.3183,27.6193,27.274,27.4629,2829520.6045389,0
+MAS.US,D,20151125,000000,27.4629,27.7638,27.4629,27.7452,2316930.9550893,0
+MAS.US,D,20151127,000000,27.699,27.7915,27.4285,27.519,1756083.6648439,0
+MAS.US,D,20151130,000000,27.5533,27.6557,27.1364,27.2102,3843266.5296724,0
+MAS.US,D,20151201,000000,27.3104,27.7068,27.1088,27.6744,3927502.6504464,0
+MAS.US,D,20151202,000000,27.5917,27.7364,27.4,27.4462,3605909.4056572,0
+MAS.US,D,20151203,000000,27.4727,27.5288,26.6631,26.8461,3471757.6168258,0
+MAS.US,D,20151204,000000,26.9553,27.3715,26.8196,27.3104,3553500.088996,0
+MAS.US,D,20151207,000000,27.1805,27.3104,27.0458,27.2366,2449834.3947623,0
+MAS.US,D,20151208,000000,26.917,27.2819,26.8284,27.0635,3136457.9455689,0
+MAS.US,D,20151209,000000,26.9455,27.2819,26.5078,26.6533,3583511.2973457,0
+MAS.US,D,20151210,000000,26.5816,26.8196,26.2904,26.6071,4026738.2759695,0
+MAS.US,D,20151211,000000,26.3808,26.6631,26.2293,26.3434,3295723.1037884,0
+MAS.US,D,20151214,000000,26.4536,26.5983,26.0631,26.5816,3959047.8643988,0
+MAS.US,D,20151215,000000,26.7457,26.917,26.1634,26.2097,5370046.3457719,0
+MAS.US,D,20151216,000000,26.4723,26.972,26.3711,26.7724,5355205.4260951,0
+MAS.US,D,20151217,000000,26.7911,26.854,25.8093,25.8093,4893509.3859818,0
+MAS.US,D,20151218,000000,25.6893,25.6893,25.1807,25.3597,9152195.6118038,0
+MAS.US,D,20151221,000000,25.5191,25.6696,25.2997,25.5093,3675193.8005181,0
+MAS.US,D,20151222,000000,25.6067,25.7995,25.3597,25.7533,3179467.0304162,0
+MAS.US,D,20151223,000000,25.9283,26.0454,25.7533,25.8172,3689588.4455364,0
+MAS.US,D,20151224,000000,25.7808,25.9796,25.707,25.8742,1688335.3087276,0
+MAS.US,D,20151228,000000,25.6981,25.9627,25.6254,25.9372,1649345.745519,0
+MAS.US,D,20151229,000000,26.1339,26.1536,25.8644,25.9627,1975440.3665893,0
+MAS.US,D,20151230,000000,25.9186,26.1152,25.8093,25.8457,1699235.9993019,0
+MAS.US,D,20151231,000000,25.7533,26.0631,25.4738,25.7434,2304822.5781956,0
+MAS.US,D,20160104,000000,25.3155,25.3597,24.9959,25.2899,3708913.4597878,0
+MAS.US,D,20160105,000000,25.3677,25.6155,25.0706,25.1906,2761832.2261102,0
+MAS.US,D,20160106,000000,24.8561,25.285,24.4804,24.9919,6887402.5489253,0
+MAS.US,D,20160107,000000,24.445,24.7144,23.6609,23.8517,6269560.1903464,0
+MAS.US,D,20160108,000000,23.9708,24.1252,23.2508,23.3058,9586026.4248975,0
+MAS.US,D,20160111,000000,23.3422,23.5695,22.7009,22.9596,7741312.002951,0
+MAS.US,D,20160112,000000,23.2221,23.4307,22.874,23.296,8608254.9134583,0
+MAS.US,D,20160113,000000,23.3687,23.5508,22.3743,22.4027,6307435.5917656,0
+MAS.US,D,20160114,000000,22.4372,22.9123,21.9985,22.7736,8256631.1454706,0
+MAS.US,D,20160115,000000,22.2827,23.12,22.1814,22.6565,7902453.7511918,0
+MAS.US,D,20160119,000000,22.8838,23.2035,22.3162,22.5562,7476562.3574197,0
+MAS.US,D,20160120,000000,22.1627,22.4293,21.6896,22.144,7621244.8049903,0
+MAS.US,D,20160121,000000,22.2011,23.1534,22.0269,22.7392,9567327.6183672,0
+MAS.US,D,20160122,000000,23.3225,23.9078,23.1957,23.3422,5982446.9999169,0
+MAS.US,D,20160125,000000,23.4494,23.477,23.1031,23.1573,6043071.2266343,0
+MAS.US,D,20160126,000000,23.1484,23.477,22.7835,23.4307,3842096.4564792,0
+MAS.US,D,20160127,000000,23.3422,23.8704,23.2508,23.5242,6275679.9476211,0
+MAS.US,D,20160128,000000,23.652,23.7967,23.0303,23.2035,4838542.3767452,0
+MAS.US,D,20160129,000000,23.4307,24.1114,23.0844,24.0888,5169875.3880543,0
+MAS.US,D,20160201,000000,23.9462,24.0888,23.7327,23.9806,4158823.3760069,0
+MAS.US,D,20160202,000000,23.6806,23.7426,22.8465,22.8838,7089407.4006834,0
+MAS.US,D,20160203,000000,23.1484,23.2832,22.144,23.057,7566457.7288164,0
+MAS.US,D,20160204,000000,22.9497,23.77,22.9497,23.177,5137308.5202712,0
+MAS.US,D,20160205,000000,23.1287,23.2508,22.0821,22.1814,6830720.5844523,0
+MAS.US,D,20160208,000000,21.8331,21.8981,21.0856,21.4152,11556856.64211,0
+MAS.US,D,20160209,000000,22.4747,23.3954,21.539,23.177,12642426.356403,0
+MAS.US,D,20160210,000000,23.4396,24.0977,23.1484,23.2881,7801118.9066036,0
+MAS.US,D,20160211,000000,22.874,23.3864,22.4747,22.7923,7250829.7225136,0
+MAS.US,D,20160212,000000,23.112,23.6059,23.0303,23.5695,5934400.8058841,0
+MAS.US,D,20160216,000000,24.017,24.1351,23.3786,24.1252,6508016.2275865,0
+MAS.US,D,20160217,000000,24.2915,25.043,24.2826,24.8561,6631007.0836739,0
+MAS.US,D,20160218,000000,24.8925,24.9919,24.5816,24.6732,4658306.3758646,0
+MAS.US,D,20160219,000000,24.6003,25.285,24.4902,25.2122,5567559.9869588,0
+MAS.US,D,20160222,000000,25.4326,25.5683,25.1699,25.3657,4499227.2501337,0
+MAS.US,D,20160223,000000,25.347,25.9263,25.2122,25.8889,5977141.5159939,0
+MAS.US,D,20160224,000000,25.6224,26.2618,25.3834,26.1821,6082581.2741826,0
+MAS.US,D,20160225,000000,26.2008,26.5175,25.769,26.3887,4386748.7545078,0
+MAS.US,D,20160226,000000,26.4989,26.5903,26.1674,26.2382,4834510.6562549,0
+MAS.US,D,20160229,000000,26.2982,26.5265,25.7405,25.7405,4643776.5269063,0
+MAS.US,D,20160301,000000,25.9609,26.6543,25.8889,26.6543,4791344.0029064,0
+MAS.US,D,20160302,000000,26.5816,26.7183,26.2097,26.5362,4309532.0563224,0
+MAS.US,D,20160303,000000,26.5983,26.6809,26.07,26.4458,5943894.5622279,0
+MAS.US,D,20160304,000000,26.4536,26.7832,26.2382,26.4635,5027395.8497886,0
+MAS.US,D,20160307,000000,26.2982,26.5983,26.1134,26.4359,3740628.4410932,0
+MAS.US,D,20160308,000000,26.2707,26.7094,26.07,26.5983,5816055.6791566,0
+MAS.US,D,20160309,000000,26.672,26.7644,26.1624,26.6809,5429849.1831409,0
+MAS.US,D,20160310,000000,26.7467,27.0035,26.249,26.5816,3653475.7781894,0
+MAS.US,D,20160311,000000,26.9091,26.9839,26.5816,26.919,3764129.5289134,0
+MAS.US,D,20160314,000000,26.7644,26.974,26.5078,26.9386,3553090.4108927,0
+MAS.US,D,20160315,000000,26.672,27.2308,26.6071,27.2209,4170097.1481294,0
+MAS.US,D,20160316,000000,27.0744,27.5229,26.9937,27.3655,4830238.0084434,0
+MAS.US,D,20160317,000000,27.3036,28.0256,27.2475,27.8938,3442192.6831343,0
+MAS.US,D,20160318,000000,28.0079,28.2519,27.9036,28.0855,5181229.4692838,0
+MAS.US,D,20160321,000000,28.0855,28.2903,27.9233,28.1702,3258192.31993,0
+MAS.US,D,20160322,000000,27.9322,28.5076,27.8682,28.362,3213855.5933881,0
+MAS.US,D,20160323,000000,28.1505,28.6354,28.1319,28.242,3652523.251185,0
+MAS.US,D,20160324,000000,28.1505,28.2263,27.999,28.1977,2108038.8349696,0
+MAS.US,D,20160328,000000,28.2519,28.6718,28.1919,28.4801,2622103.5289052,0
+MAS.US,D,20160329,000000,28.4604,28.7358,28.3708,28.6896,2245042.1053883,0
+MAS.US,D,20160330,000000,28.7889,28.9483,28.5548,28.844,2411441.5587164,0
+MAS.US,D,20160331,000000,28.7535,28.8529,28.4988,28.7083,7631453.21073,0
+MAS.US,D,20160401,000000,28.6079,29.3084,28.5027,29.2474,4958065.7092338,0
+MAS.US,D,20160404,000000,29.21,29.2857,28.727,28.9197,3851764.0464597,0
+MAS.US,D,20160405,000000,28.6354,28.9197,28.4417,28.7535,3370679.9646945,0
+MAS.US,D,20160406,000000,28.7319,29.0506,28.7132,29.0417,2440856.0399034,0
+MAS.US,D,20160407,000000,28.9443,29.3004,28.5577,28.7485,3177764.2740317,0
+MAS.US,D,20160408,000000,29.0152,29.1873,28.907,29.0506,2022111.1400918,0
+MAS.US,D,20160411,000000,29.0879,29.3104,28.784,28.8116,2815442.113094,0
+MAS.US,D,20160412,000000,28.7939,29.1677,28.7939,29.0968,2547403.8604559,0
+MAS.US,D,20160413,000000,29.3004,29.5316,29.2267,29.4913,2186256.8555664,0
+MAS.US,D,20160414,000000,29.5651,29.637,29.3104,29.4461,2032432.3852098,0
+MAS.US,D,20160415,000000,29.5189,29.5896,29.3545,29.5553,1953296.4010218,0
+MAS.US,D,20160418,000000,29.5089,29.7599,29.4078,29.6654,2340979.9746656,0
+MAS.US,D,20160419,000000,29.6654,29.929,29.4078,29.6654,2353070.0532817,0
+MAS.US,D,20160420,000000,29.6654,30.1405,29.4913,29.9567,3100673.6306471,0
+MAS.US,D,20160421,000000,30.0147,30.0708,29.5002,29.5739,3437843.7924997,0
+MAS.US,D,20160422,000000,29.6182,29.812,29.5651,29.7314,3231662.8671726,0
+MAS.US,D,20160425,000000,29.7019,29.7314,29.3104,29.5189,4288892.6157991,0
+MAS.US,D,20160426,000000,29.6654,29.6654,28.063,28.9159,7746051.2568404,0
+MAS.US,D,20160427,000000,29.1067,29.1411,28.5577,29.0152,5922181.6227541,0
+MAS.US,D,20160428,000000,28.8775,29.1155,28.4456,28.5312,4568350.0102093,0
+MAS.US,D,20160429,000000,28.4161,28.4456,27.878,28.1161,4776821.269945,0
+MAS.US,D,20160502,000000,28.1633,28.7585,28.1161,28.7319,2925457.4572452,0
+MAS.US,D,20160503,000000,28.603,28.6316,28.0708,28.1249,4580804.0212347,0
+MAS.US,D,20160504,000000,27.9813,28.1633,27.8239,28.0885,2912418.9179086,0
+MAS.US,D,20160505,000000,28.1909,28.4308,28.1161,28.3748,3866715.7723729,0
+MAS.US,D,20160506,000000,28.4092,29.0319,28.3994,29.023,4281496.0453787,0
+MAS.US,D,20160509,000000,29.0064,29.1598,28.8676,29.0417,3505564.7011996,0
+MAS.US,D,20160510,000000,29.2169,29.4913,29.0604,29.4815,2867998.8325468,0
+MAS.US,D,20160511,000000,29.4461,29.5651,28.9257,28.9257,3002740.2325442,0
+MAS.US,D,20160512,000000,29.0152,29.15,28.5066,28.7043,3169586.9771016,0
+MAS.US,D,20160513,000000,28.6493,28.907,28.4456,28.5489,2069558.5738198,0
+MAS.US,D,20160516,000000,28.5676,29.0064,28.4456,28.8402,2782198.209041,0
+MAS.US,D,20160517,000000,28.7939,29.0064,28.539,28.6945,4583086.2230756,0
+MAS.US,D,20160518,000000,28.5489,28.8775,28.366,28.603,3041345.531924,0
+MAS.US,D,20160519,000000,28.4456,28.7485,28.366,28.7043,3423929.9855528,0
+MAS.US,D,20160520,000000,28.9887,29.3791,28.9887,29.0968,3049871.5126987,0
+MAS.US,D,20160523,000000,29.0968,29.1155,28.5932,28.7221,2624944.8447827,0
+MAS.US,D,20160524,000000,28.9257,29.8563,28.7585,29.6565,4749688.9905989,0
+MAS.US,D,20160525,000000,29.7412,29.9851,29.692,29.8218,2873387.6752899,0
+MAS.US,D,20160526,000000,29.8474,29.929,29.6182,29.637,3257814.155527,0
+MAS.US,D,20160527,000000,29.6654,29.9801,29.6467,29.8641,1788962.6199167,0
+MAS.US,D,20160531,000000,29.9851,30.0962,29.7599,29.8828,3103183.5443865,0
+MAS.US,D,20160601,000000,29.6743,29.8563,29.5002,29.7854,2963465.0128912,0
+MAS.US,D,20160602,000000,29.6565,29.6812,29.2444,29.4175,3321730.0390641,0
+MAS.US,D,20160603,000000,29.4175,29.4175,29.0693,29.3271,2749593.7281317,0
+MAS.US,D,20160606,000000,29.3368,29.4539,28.7535,28.9159,3827969.1696275,0
+MAS.US,D,20160607,000000,28.9443,29.4362,28.8214,29.2355,3801481.3962801,0
+MAS.US,D,20160608,000000,29.2444,29.4225,29.1155,29.3104,3456349.4505445,0
+MAS.US,D,20160609,000000,29.0319,29.207,28.8036,29.15,1907804.8498514,0
+MAS.US,D,20160610,000000,28.907,28.907,28.4505,28.603,2832427.9975299,0
+MAS.US,D,20160613,000000,28.4092,28.5577,28.2312,28.245,3668192.6762072,0
+MAS.US,D,20160614,000000,28.1161,28.3217,27.5396,27.8426,5120401.9283714,0
+MAS.US,D,20160615,000000,27.9341,27.9911,27.6056,27.641,4907259.5250015,0
+MAS.US,D,20160616,000000,27.5308,28.1535,27.3213,28.0797,5745215.9307027,0
+MAS.US,D,20160617,000000,28.1436,28.366,27.9085,28.2833,4888800.6292216,0
+MAS.US,D,20160620,000000,28.6129,29.0879,28.5863,28.7221,3317747.1139806,0
+MAS.US,D,20160621,000000,28.7939,28.8579,28.6217,28.7132,2256753.0030304,0
+MAS.US,D,20160622,000000,28.7132,29.0506,28.5489,28.5774,2952439.2840869,0
+MAS.US,D,20160623,000000,28.8676,29.023,28.5932,28.8214,3574819.615502,0
+MAS.US,D,20160624,000000,27.5583,27.9961,27.4501,27.6311,11098126.956106,0
+MAS.US,D,20160627,000000,27.2573,27.3557,26.6523,26.8097,6085766.1910501,0
+MAS.US,D,20160628,000000,27.0734,27.4727,26.9278,27.394,5461572.2970139,0
+MAS.US,D,20160629,000000,27.641,28.0187,27.577,27.8957,4293508.8646006,0
+MAS.US,D,20160630,000000,27.9252,28.5214,27.7049,28.3296,4795854.5283264,0
+MAS.US,D,20160701,000000,28.366,28.7437,28.1486,28.4259,3358338.7930474,0
+MAS.US,D,20160705,000000,28.2283,28.3296,27.7521,27.9724,3054832.3790609,0
+MAS.US,D,20160706,000000,27.9006,28.4054,27.8377,28.3974,3068164.7074096,0
+MAS.US,D,20160707,000000,28.4811,28.6828,28.4231,28.6551,3068049.8348893,0
+MAS.US,D,20160708,000000,28.9326,29.6664,28.8756,29.5906,4822105.4406364,0
+MAS.US,D,20160711,000000,29.6477,30.233,29.6477,30.1268,4638496.4572576,0
+MAS.US,D,20160712,000000,30.2813,30.7858,30.2242,30.6757,4490335.3038077,0
+MAS.US,D,20160713,000000,30.7022,31.2453,30.6688,30.9963,6642629.539641,0
+MAS.US,D,20160714,000000,31.2737,31.4478,31.1686,31.2453,5444551.849165,0
+MAS.US,D,20160715,000000,31.3091,31.382,31.1153,31.3004,3508426.3484966,0
+MAS.US,D,20160718,000000,31.3918,31.4193,31.0318,31.134,3637086.6209163,0
+MAS.US,D,20160719,000000,31.0702,31.2285,30.9255,31.0318,3322549.3952706,0
+MAS.US,D,20160720,000000,31.202,31.6594,31.0702,31.5305,2912243.0511297,0
+MAS.US,D,20160721,000000,31.5305,31.5777,30.591,30.6304,9282061.5374009,0
+MAS.US,D,20160722,000000,30.6304,31.259,30.4012,31.0318,8401999.7784499,0
+MAS.US,D,20160725,000000,31.0602,31.4932,30.9767,31.439,6059453.2679105,0
+MAS.US,D,20160726,000000,32.2938,32.9716,32.0981,32.9254,10201900.702067,0
+MAS.US,D,20160727,000000,33.0926,33.6573,33.0188,33.4683,8758548.8328156,0
+MAS.US,D,20160728,000000,33.4586,34.3301,33.3307,33.8628,7327010.5348747,0
+MAS.US,D,20160729,000000,33.8156,33.8531,33.3946,33.5057,6453059.3840598,0
+MAS.US,D,20160801,000000,33.549,33.6288,33.2293,33.3946,4036915.1680089,0
+MAS.US,D,20160802,000000,33.3405,33.429,33.1556,33.3779,3170194.8865452,0
+MAS.US,D,20160803,000000,33.4123,33.6061,33.2205,33.5786,2730271.7635932,0
+MAS.US,D,20160804,000000,33.5874,33.6337,33.1831,33.3209,3028560.1187604,0
+MAS.US,D,20160805,000000,33.5324,33.7517,33.4212,33.6798,2232297.3550638,0
+MAS.US,D,20160808,000000,33.6524,33.7025,33.4123,33.5057,2740413.0756485,0
+MAS.US,D,20160809,000000,33.5786,33.6061,33.1733,33.2745,2807206.8716184,0
+MAS.US,D,20160810,000000,33.3307,33.4241,33.1319,33.3307,2173333.1887501,0
+MAS.US,D,20160811,000000,33.3503,33.5324,33.1359,33.2293,3193180.5728808,0
+MAS.US,D,20160812,000000,33.1271,33.248,32.8624,33.1271,2531043.1671701,0
+MAS.US,D,20160815,000000,33.193,33.4389,33.1359,33.2028,2100744.9382177,0
+MAS.US,D,20160816,000000,33.1025,33.1733,32.5968,32.6155,3003965.2005702,0
+MAS.US,D,20160817,000000,32.5309,32.6509,32.2191,32.5782,3743913.9984872,0
+MAS.US,D,20160818,000000,32.5782,32.5782,32.3381,32.3381,3604986.3592111,0
+MAS.US,D,20160819,000000,32.2093,32.4779,32.164,32.3282,3323822.1421325,0
+MAS.US,D,20160822,000000,32.3185,32.5113,32.1266,32.4946,3047778.3930593,0
+MAS.US,D,20160823,000000,32.6244,33.0455,32.5683,32.7966,3412538.2911971,0
+MAS.US,D,20160824,000000,32.7139,32.7887,32.2938,32.4012,2947929.7752379,0
+MAS.US,D,20160825,000000,32.4012,32.4296,32.2555,32.3835,1805700.4610345,0
+MAS.US,D,20160826,000000,32.5024,32.6421,32.164,32.3479,2082906.1507329,0
+MAS.US,D,20160829,000000,32.4483,32.7434,32.4483,32.5683,2642587.434069,0
+MAS.US,D,20160830,000000,32.5968,32.6864,32.3835,32.5211,2788705.2798575,0
+MAS.US,D,20160831,000000,32.3835,32.7336,32.2477,32.588,4192280.7599649,0
+MAS.US,D,20160901,000000,32.6067,32.8998,32.3479,32.6332,4668130.5177754,0
+MAS.US,D,20160902,000000,32.77,32.9618,32.4198,32.5683,2300645.4880557,0
+MAS.US,D,20160906,000000,32.7336,32.7887,32.2751,32.4296,2413757.3073994,0
+MAS.US,D,20160907,000000,32.3666,32.5309,32.2093,32.4012,2665414.5353323,0
+MAS.US,D,20160908,000000,32.3028,32.3666,32.0981,32.2841,2552415.555367,0
+MAS.US,D,20160909,000000,32.0174,32.0273,30.3648,30.5477,6784385.2793719,0
+MAS.US,D,20160912,000000,30.3472,31.1243,30.2045,30.9443,5778865.4465752,0
+MAS.US,D,20160913,000000,30.6117,30.718,30.2045,30.3382,5763129.9444397,0
+MAS.US,D,20160914,000000,30.3825,30.7957,30.3472,30.529,5106140.4541508,0
+MAS.US,D,20160915,000000,30.5477,30.9354,30.4937,30.8616,3219375.5737871,0
+MAS.US,D,20160916,000000,30.6394,30.659,30.1996,30.2143,5775392.8401216,0
+MAS.US,D,20160919,000000,30.4012,30.6354,30.1612,30.2429,3479445.9431164,0
+MAS.US,D,20160920,000000,30.4543,30.4543,29.9487,30.1701,4736770.4066374,0
+MAS.US,D,20160921,000000,30.3472,30.7022,30.0294,30.6678,4736430.8719315,0
+MAS.US,D,20160922,000000,30.96,31.5482,30.96,31.5305,6432232.8944769,0
+MAS.US,D,20160923,000000,31.5777,31.7499,31.3417,31.4754,3654541.1445721,0
+MAS.US,D,20160926,000000,31.3091,31.8336,31.2453,31.5305,3314499.1697127,0
+MAS.US,D,20160927,000000,31.3918,32.0273,31.3091,31.981,5208191.9812769,0
+MAS.US,D,20160928,000000,31.981,32.1168,31.5876,31.7312,4534443.3018799,0
+MAS.US,D,20160929,000000,31.7499,31.9909,31.3279,31.4292,3239401.0054409,0
+MAS.US,D,20160930,000000,31.6408,31.6859,31.193,31.5119,6026273.4078289,0
+MAS.US,D,20161003,000000,31.3466,31.5925,30.9354,31.193,3138450.4246816,0
+MAS.US,D,20161004,000000,31.1833,31.5344,30.9963,31.0986,3476820.1402857,0
+MAS.US,D,20161005,000000,31.2827,31.6505,31.254,31.4478,3621710.9849063,0
+MAS.US,D,20161006,000000,31.382,32.2093,31.3466,32.0813,3036528.0020694,0
+MAS.US,D,20161007,000000,31.9624,32.0174,30.7662,30.776,9290753.2192447,0
+MAS.US,D,20161010,000000,31.1153,31.2737,30.9068,31.1153,3662989.8659526,0
+MAS.US,D,20161011,000000,31.439,31.6594,30.4159,30.5203,3180973.5886025,0
+MAS.US,D,20161012,000000,30.6678,31.1076,30.5123,30.9167,2781460.1785124,0
+MAS.US,D,20161013,000000,30.7288,30.8202,30.3186,30.7288,2525744.7992439,0
+MAS.US,D,20161014,000000,31.0426,31.3751,30.8822,30.8822,2203364.7285194,0
+MAS.US,D,20161017,000000,30.9363,31.3121,30.9029,31.136,2703004.2803073,0
+MAS.US,D,20161018,000000,31.5147,31.5147,30.8055,30.835,3807365.3090883,0
+MAS.US,D,20161019,000000,30.8989,30.9443,30.1769,30.3462,5240907.2684226,0
+MAS.US,D,20161020,000000,30.232,30.6491,30.1336,30.5763,3383358.6379056,0
+MAS.US,D,20161021,000000,30.3186,30.5813,30.0904,30.4839,3285266.6547306,0
+MAS.US,D,20161024,000000,30.6855,31.1753,30.5861,30.9167,4621980.2286126,0
+MAS.US,D,20161025,000000,29.8208,29.8376,27.6744,27.9883,15861988.979251,0
+MAS.US,D,20161026,000000,27.8574,28.4083,27.8387,28.1889,7769205.6939579,0
+MAS.US,D,20161027,000000,28.2351,28.5499,27.8662,28.0955,7268487.5603647,0
+MAS.US,D,20161028,000000,28.1329,28.6503,28.0955,28.301,5508184.1093998,0
+MAS.US,D,20161031,000000,28.3915,28.545,28.2351,28.4456,4622097.1342748,0
+MAS.US,D,20161101,000000,28.4259,28.5115,27.397,27.6183,6108014.863428,0
+MAS.US,D,20161102,000000,27.581,27.7471,27.0841,27.1108,6137679.4210752,0
+MAS.US,D,20161103,000000,27.2219,27.4304,27.0655,27.1305,4587522.5388143,0
+MAS.US,D,20161104,000000,27.2495,27.9931,27.1028,27.4885,5447593.4295248,0
+MAS.US,D,20161107,000000,28.0777,28.1416,27.7285,27.8829,4315567.4382061,0
+MAS.US,D,20161108,000000,27.8574,28.1663,27.7,28.061,3311692.4172484,0
+MAS.US,D,20161109,000000,27.9883,28.7408,27.6744,28.4928,3863661.9931614,0
+MAS.US,D,20161110,000000,28.5686,29.3506,28.5686,28.974,5433311.6238847,0
+MAS.US,D,20161111,000000,28.7692,29.1825,28.4692,28.8056,4377831.3939076,0
+MAS.US,D,20161114,000000,28.9099,29.2217,28.7959,29.1548,5147855.444146,0
+MAS.US,D,20161115,000000,29.5799,30.0147,28.9817,29.4135,4165999.3505255,0
+MAS.US,D,20161116,000000,29.2217,29.3851,28.724,28.9099,4360723.5209545,0
+MAS.US,D,20161117,000000,29.0732,29.8641,29.0546,29.7097,4854324.6411458,0
+MAS.US,D,20161118,000000,29.626,29.995,29.572,29.8995,4620477.7367103,0
+MAS.US,D,20161121,000000,30.1258,30.1691,29.5386,29.929,4655299.3589179,0
+MAS.US,D,20161122,000000,30.0147,30.1258,29.7195,29.995,4610421.8166169,0
+MAS.US,D,20161123,000000,29.9664,30.1258,29.7097,29.8376,2666064.1241859,0
+MAS.US,D,20161125,000000,29.8553,30.1415,29.7097,30.1336,1197361.007938,0
+MAS.US,D,20161128,000000,30.0324,30.1415,29.4835,29.626,4259820.719031,0
+MAS.US,D,20161129,000000,29.5966,29.8208,29.5061,29.6723,2749748.24692,0
+MAS.US,D,20161130,000000,29.7756,29.9094,29.0546,29.1548,4272595.9664848,0
+MAS.US,D,20161201,000000,29.1726,29.1726,27.8742,27.9409,5858597.1413551,0
+MAS.US,D,20161202,000000,27.8574,28.1416,27.7088,27.9312,4901613.4898016,0
+MAS.US,D,20161205,000000,28.2351,28.7408,28.1142,28.7328,5178426.7831033,0
+MAS.US,D,20161206,000000,28.8233,28.9,28.5686,28.7782,3923556.321918,0
+MAS.US,D,20161207,000000,28.7605,29.691,28.7605,29.5966,4621621.3790581,0
+MAS.US,D,20161208,000000,29.6723,30.0972,29.5621,29.9754,2753676.2771708,0
+MAS.US,D,20161209,000000,30.0245,30.0618,29.7579,30.0421,4376695.8841275,0
+MAS.US,D,20161212,000000,29.7933,29.8897,29.572,29.8464,3388644.8069802,0
+MAS.US,D,20161213,000000,29.9379,30.474,29.933,30.0972,3794880.8009336,0
+MAS.US,D,20161214,000000,29.995,30.591,29.8818,29.9379,4088470.5650504,0
+MAS.US,D,20161215,000000,29.9379,30.1336,29.0191,29.0546,4141811.0607256,0
+MAS.US,D,20161216,000000,29.1008,29.4883,29.0497,29.4135,6753997.9397611,0
+MAS.US,D,20161219,000000,29.4696,30.1258,29.4696,29.8464,3110800.7107088,0
+MAS.US,D,20161220,000000,29.873,29.9684,29.6546,29.8995,1820273.0059736,0
+MAS.US,D,20161221,000000,29.995,30.3038,29.9192,30.2035,2572974.686783,0
+MAS.US,D,20161222,000000,30.2803,30.2891,29.4883,29.5061,2248369.3421924,0
+MAS.US,D,20161223,000000,29.5799,29.5966,29.4274,29.5336,1765543.8743454,0
+MAS.US,D,20161227,000000,29.6723,29.7195,29.5523,29.6999,1259277.2963658,0
+MAS.US,D,20161228,000000,29.8287,29.8897,29.2355,29.3241,1870975.4999663,0
+MAS.US,D,20161229,000000,29.3418,29.5523,29.2965,29.3762,1290115.9934899,0
+MAS.US,D,20161230,000000,29.5523,29.5523,29.023,29.1263,1678296.6703409,0
+MAS.US,D,20170103,000000,29.3762,29.7481,29.202,29.691,2888501.0359882,0
+MAS.US,D,20170104,000000,29.8031,30.5026,29.7323,30.3462,3896808.3064008,0
+MAS.US,D,20170105,000000,30.2516,30.5763,29.9567,30.0904,2728199.9919444,0
+MAS.US,D,20170106,000000,30.2891,30.4543,29.9379,29.9664,3427347.6971737,0
+MAS.US,D,20170109,000000,29.8995,30.0324,29.626,29.6447,2793964.0015157,0
+MAS.US,D,20170110,000000,29.626,29.8897,29.5286,29.6723,2937106.3440578,0
+MAS.US,D,20170111,000000,29.7667,30.0334,29.6634,29.996,2815991.061421,0
+MAS.US,D,20170112,000000,29.8641,29.8641,29.1903,29.6163,3777297.1727639,0
+MAS.US,D,20170113,000000,29.6634,29.8828,29.5621,29.6163,2615569.0106722,0
+MAS.US,D,20170117,000000,29.5051,29.7667,29.2956,29.5966,1746605.1570649,0
+MAS.US,D,20170118,000000,29.7294,29.8563,29.4312,29.6634,2433309.0169785,0
+MAS.US,D,20170119,000000,29.6723,30.0058,29.4686,29.5051,2337971.941148,0
+MAS.US,D,20170120,000000,29.6063,29.7392,29.2956,29.5523,3397656.7086813,0
+MAS.US,D,20170123,000000,29.5621,29.7667,29.2817,29.5966,2866208.6510582,0
+MAS.US,D,20170124,000000,29.8297,30.531,29.812,30.4189,2866021.6019987,0
+MAS.US,D,20170125,000000,30.6619,31.1606,30.6619,31.0672,4563835.4185055,0
+MAS.US,D,20170126,000000,31.2707,31.4655,30.9551,31.0869,4039201.4361336,0
+MAS.US,D,20170127,000000,31.1606,31.1606,30.6619,30.7908,2411150.8194173,0
+MAS.US,D,20170130,000000,30.7061,30.7809,30.2251,30.7809,2334404.7935936,0
+MAS.US,D,20170131,000000,30.6708,30.7908,30.2251,30.4484,3272700.8208977,0
+MAS.US,D,20170201,000000,30.4288,30.9688,30.357,30.7328,3342786.2736875,0
+MAS.US,D,20170202,000000,30.6796,30.7425,30.3982,30.4956,3601524.9350382,0
+MAS.US,D,20170203,000000,30.6422,30.9925,30.6334,30.7061,4152540.967376,0
+MAS.US,D,20170206,000000,30.6234,30.9304,30.4868,30.6619,6380464.0175305,0
+MAS.US,D,20170207,000000,30.7425,31.0769,30.6422,31.0574,3235609.1957009,0
+MAS.US,D,20170208,000000,31.0209,31.2423,30.8095,31.2276,5187062.5535435,0
+MAS.US,D,20170209,000000,29.1254,30.9973,28.9159,30.5507,11787469.834272,0
+MAS.US,D,20170210,000000,30.6334,31.4085,30.5606,31.1902,5101899.3200395,0
+MAS.US,D,20170213,000000,31.3996,31.5295,30.9206,30.9551,4100580.9750861,0
+MAS.US,D,20170214,000000,30.8665,30.9206,30.3845,30.597,3706855.9201326,0
+MAS.US,D,20170215,000000,30.5507,30.9688,30.531,30.9019,2681228.313433,0
+MAS.US,D,20170216,000000,30.9304,31.1902,30.7809,31.1125,3259865.5957562,0
+MAS.US,D,20170217,000000,31.0475,31.0475,30.6884,30.9728,2243215.3273447,0
+MAS.US,D,20170221,000000,31.0769,31.5669,31.0298,31.4478,2770209.7875224,0
+MAS.US,D,20170222,000000,31.4478,31.6131,31.2187,31.2797,3035603.9390523,0
+MAS.US,D,20170223,000000,31.4183,31.6968,31.1262,31.5207,4718199.6880502,0
+MAS.US,D,20170224,000000,31.3082,31.438,31.0574,31.438,4092991.2561802,0
+MAS.US,D,20170227,000000,31.4183,31.8443,31.3633,31.8158,2184771.6453706,0
+MAS.US,D,20170228,000000,31.7322,31.7981,31.199,31.2187,3510667.8874984,0
+MAS.US,D,20170301,000000,31.7223,32.2703,31.7135,31.9377,3817164.036725,0
+MAS.US,D,20170302,000000,31.918,31.918,31.4567,31.7223,3496509.0869465,0
+MAS.US,D,20170303,000000,31.7793,31.862,31.438,31.4745,3637089.6706292,0
+MAS.US,D,20170306,000000,31.2984,31.381,30.5793,30.9206,9660309.2992467,0
+MAS.US,D,20170307,000000,30.9304,31.0769,30.5606,30.7228,3670125.1776323,0
+MAS.US,D,20170308,000000,30.7612,31.3544,30.7141,31.2521,3487416.8761382,0
+MAS.US,D,20170309,000000,31.2187,31.5954,31.0769,31.1509,2771287.3527569,0
+MAS.US,D,20170310,000000,31.0957,31.5374,31.0574,31.3544,2024566.1589984,0
+MAS.US,D,20170313,000000,31.2984,31.4695,30.9688,31.1213,3169479.2205782,0
+MAS.US,D,20170314,000000,30.9648,31.2797,30.8665,31.1213,2566913.8906249,0
+MAS.US,D,20170315,000000,31.3357,31.8984,31.2187,31.7706,4041973.6251848,0
+MAS.US,D,20170316,000000,31.8443,32.1197,31.7606,32.0204,3448208.7501697,0
+MAS.US,D,20170317,000000,32.0204,32.1296,31.7706,32.0302,4487055.8458395,0
+MAS.US,D,20170320,000000,32.0646,32.0646,31.7409,31.8699,1856360.2590462,0
+MAS.US,D,20170321,000000,31.9751,31.984,31.201,31.261,3031258.0981304,0
+MAS.US,D,20170322,000000,31.3082,31.438,31.0672,31.3456,2135745.476917,0
+MAS.US,D,20170323,000000,31.3082,31.7135,31.2354,31.6131,2234280.6850377,0
+MAS.US,D,20170324,000000,31.6043,31.8079,31.2797,31.4085,1789486.1539693,0
+MAS.US,D,20170327,000000,31.0121,31.2885,30.7563,31.1803,2576904.7501759,0
+MAS.US,D,20170328,000000,31.0475,31.5866,31.0259,31.3908,2409845.5422843,0
+MAS.US,D,20170329,000000,31.261,31.6082,31.2276,31.3908,2831184.7312264,0
+MAS.US,D,20170330,000000,31.381,31.5295,31.1409,31.2521,2074151.4414888,0
+MAS.US,D,20170331,000000,31.2354,31.5295,31.0869,31.4085,3719488.8476498,0
+MAS.US,D,20170403,000000,31.4478,31.5954,30.5458,30.8764,3456229.4951693,0
+MAS.US,D,20170404,000000,30.8489,30.9648,30.6884,30.7425,3325376.4791546,0
+MAS.US,D,20170405,000000,30.9393,31.2707,30.4622,30.5694,5045794.7678808,0
+MAS.US,D,20170406,000000,31.0377,31.5669,30.9206,31.261,4083966.1390563,0
+MAS.US,D,20170407,000000,31.1606,31.2984,30.9481,30.9551,4299116.2701035,0
+MAS.US,D,20170410,000000,30.9481,31.3633,30.9481,31.0209,2614403.0037629,0
+MAS.US,D,20170411,000000,30.9728,31.3908,30.9314,31.381,2699597.7509672,0
+MAS.US,D,20170412,000000,31.3633,31.438,30.8646,30.8744,3327317.1131476,0
+MAS.US,D,20170413,000000,30.8075,31.0465,30.6314,30.6688,2662469.5292152,0
+MAS.US,D,20170417,000000,30.7691,31.076,30.7308,31.0377,2035369.2587591,0
+MAS.US,D,20170418,000000,30.8272,31.0298,30.6501,30.9383,3263782.4437263,0
+MAS.US,D,20170419,000000,31.0564,31.5384,31.0564,31.2521,3996143.5558795,0
+MAS.US,D,20170420,000000,31.4745,31.7419,31.3456,31.4478,4950414.9960694,0
+MAS.US,D,20170421,000000,31.4478,32.0479,31.381,31.8256,4028339.3752564,0
+MAS.US,D,20170424,000000,32.2368,32.5221,32.1217,32.466,4661656.993801,0
+MAS.US,D,20170425,000000,33.8373,34.3046,33.488,34.1993,8869154.8047037,0
+MAS.US,D,20170426,000000,34.34,34.8278,34.1993,34.7099,6475521.5363427,0
+MAS.US,D,20170427,000000,34.7099,34.7099,34.3665,34.5239,3733039.7387582,0
+MAS.US,D,20170428,000000,34.4757,34.5888,34.2455,34.3124,4377371.9038265,0
+MAS.US,D,20170501,000000,34.4207,34.4207,34.0339,34.0339,3294339.5506901,0
+MAS.US,D,20170502,000000,33.9858,34.1323,33.7645,34.0526,3495790.3712665,0
+MAS.US,D,20170503,000000,33.8658,34.0242,33.8009,33.9582,2170746.0156165,0
+MAS.US,D,20170504,000000,34.0055,34.1993,33.8708,34.095,1541252.7370831,0
+MAS.US,D,20170505,000000,34.1717,34.2898,33.9956,34.218,1597341.024106,0
+MAS.US,D,20170508,000000,34.1236,34.4304,34.0526,34.2268,4340084.0804313,0
+MAS.US,D,20170509,000000,34.2554,34.398,34.1423,34.2455,2433881.3464378,0
+MAS.US,D,20170510,000000,34.095,34.3046,33.9682,34.0675,2358109.1956091,0
+MAS.US,D,20170511,000000,33.8471,34.0153,33.5874,33.9682,1972819.6466134,0
+MAS.US,D,20170512,000000,33.8845,34.0153,33.6337,33.7911,1830101.2141684,0
+MAS.US,D,20170515,000000,33.9405,34.3223,33.9228,34.3046,3440995.1625248,0
+MAS.US,D,20170516,000000,34.3842,34.6735,34.1423,34.5338,4174202.0617299,0
+MAS.US,D,20170517,000000,34.2268,34.4954,34.1236,34.152,4669734.6667753,0
+MAS.US,D,20170518,000000,34.1049,34.6596,34.0675,34.3124,5567590.484088,0
+MAS.US,D,20170519,000000,34.4393,34.4393,34.1894,34.2947,2495763.0714524,0
+MAS.US,D,20170522,000000,34.3665,34.5426,34.2947,34.4659,1684841.3542835,0
+MAS.US,D,20170523,000000,34.6174,34.7286,34.0872,34.1323,1540073.5147511,0
+MAS.US,D,20170524,000000,34.1323,34.4255,34.0055,34.3753,2117854.8443126,0
+MAS.US,D,20170525,000000,34.5701,34.7472,34.393,34.4117,2503669.9605027,0
+MAS.US,D,20170526,000000,34.403,34.4707,34.1944,34.2947,2984197.9779442,0
+MAS.US,D,20170530,000000,34.2091,34.3665,34.0439,34.2849,1760454.9200402,0
+MAS.US,D,20170531,000000,34.152,34.5791,34.152,34.5239,3177274.2868213,0
+MAS.US,D,20170601,000000,34.6351,34.7512,34.393,34.6832,2059885.9009843,0
+MAS.US,D,20170602,000000,34.7099,35.1357,34.7099,34.884,2457409.8816745,0
+MAS.US,D,20170605,000000,34.884,34.884,34.5338,34.5426,1736559.4026812,0
+MAS.US,D,20170606,000000,34.3223,34.5888,34.2091,34.4304,2172276.9715061,0
+MAS.US,D,20170607,000000,34.403,34.5838,34.2455,34.2947,2527530.9144485,0
+MAS.US,D,20170608,000000,34.2947,34.456,34.1236,34.3311,2409370.8036386,0
+MAS.US,D,20170609,000000,34.3842,34.6262,34.2849,34.4954,1867399.2032733,0
+MAS.US,D,20170612,000000,34.3753,34.7099,34.0606,34.6832,2233063.8495796,0
+MAS.US,D,20170613,000000,34.7472,35.5233,34.6351,35.3482,3541918.2958679,0
+MAS.US,D,20170614,000000,35.5066,35.7113,35.3679,35.6079,2442811.922461,0
+MAS.US,D,20170615,000000,35.303,35.849,35.0994,35.7663,3530560.1483544,0
+MAS.US,D,20170616,000000,35.662,36.025,35.5902,35.7564,3940310.4281714,0
+MAS.US,D,20170619,000000,35.9325,36.3319,35.8401,36.2759,2186176.5464592,0
+MAS.US,D,20170620,000000,36.2572,36.4884,36.1185,36.1185,2853303.2825195,0
+MAS.US,D,20170621,000000,36.1086,36.2425,35.8303,35.9228,2149111.3521079,0
+MAS.US,D,20170622,000000,35.9228,36.1726,35.729,35.9788,2534829.8940552,0
+MAS.US,D,20170623,000000,35.9975,36.1361,35.7013,36.0634,4520643.3508823,0
+MAS.US,D,20170626,000000,36.1086,36.2759,36.0339,36.0634,1609818.416264,0
+MAS.US,D,20170627,000000,36.0172,36.0536,35.4092,35.4516,2497272.6793515,0
+MAS.US,D,20170628,000000,35.6916,35.9788,35.423,35.9228,2469624.9985207,0
+MAS.US,D,20170629,000000,35.849,35.9128,34.9321,35.2164,2057161.4907689,0
+MAS.US,D,20170630,000000,35.2164,35.7152,35.2164,35.4142,2128084.5980429,0
+MAS.US,D,20170703,000000,35.6079,35.6817,35.1731,35.1801,1368822.9847261,0
+MAS.US,D,20170705,000000,35.1731,35.4329,34.8937,35.3581,2967607.5396178,0
+MAS.US,D,20170706,000000,35.127,35.2646,34.8564,34.9224,2136223.2652757,0
+MAS.US,D,20170707,000000,35.0541,35.8351,35.0541,35.6169,2663031.6929649,0
+MAS.US,D,20170710,000000,35.6169,35.9975,35.3856,35.9041,2213507.0571457,0
+MAS.US,D,20170711,000000,35.8588,36.0634,35.7113,35.9601,2078401.7247389,0
+MAS.US,D,20170712,000000,36.2582,36.3792,35.8134,35.9228,1433042.8229851,0
+MAS.US,D,20170713,000000,35.8588,36.1361,35.8134,36.0909,1494204.8157486,0
+MAS.US,D,20170714,000000,36.1361,36.3142,36.0909,36.1638,1402857.7809985,0
+MAS.US,D,20170717,000000,36.1638,36.2355,35.9828,35.9975,1545265.1427249,0
+MAS.US,D,20170718,000000,35.9414,36.0722,35.6336,35.8401,1323018.3296952,0
+MAS.US,D,20170719,000000,36.0172,36.2866,35.969,36.2582,1317070.3729152,0
+MAS.US,D,20170720,000000,36.0998,36.2021,35.3472,35.5892,3845360.6658828,0
+MAS.US,D,20170721,000000,35.4506,35.8401,35.4122,35.5892,1631856.6584499,0
+MAS.US,D,20170724,000000,35.6159,35.6306,35.0335,35.0512,2530185.1812665,0
+MAS.US,D,20170725,000000,35.2725,35.3836,34.9843,35.0689,2131021.4715922,0
+MAS.US,D,20170726,000000,35.0876,35.2431,34.8446,34.9744,3203016.9136433,0
+MAS.US,D,20170727,000000,35.3109,36.0909,35.0433,35.5804,4760605.9463088,0
+MAS.US,D,20170728,000000,35.6256,36.3329,35.5972,35.8401,3740266.5418258,0
+MAS.US,D,20170731,000000,35.9788,36.0339,35.4319,35.4319,1844979.7469713,0
+MAS.US,D,20170801,000000,35.6159,35.8588,35.422,35.6159,2130464.3906974,0
+MAS.US,D,20170802,000000,35.5705,35.8588,35.4506,35.5705,1867409.368983,0
+MAS.US,D,20170803,000000,35.5804,35.7143,35.1524,35.3011,1672658.7677087,0
+MAS.US,D,20170804,000000,35.4023,35.6611,35.3198,35.6159,1200685.1950292,0
+MAS.US,D,20170807,000000,35.542,35.6483,35.3659,35.5056,1122283.1750858,0
+MAS.US,D,20170808,000000,35.4416,35.4594,34.9194,34.9646,2232853.4193876,0
+MAS.US,D,20170809,000000,34.9459,35.0138,34.52,34.5662,2010846.517108,0
+MAS.US,D,20170810,000000,34.3271,34.3725,33.855,33.8698,1966517.923134,0
+MAS.US,D,20170811,000000,33.7684,34.2504,33.7389,34.091,1335912.5159531,0
+MAS.US,D,20170814,000000,34.4717,34.8083,34.2996,34.6606,1381078.7644113,0
+MAS.US,D,20170815,000000,34.7069,34.9194,34.5751,34.7718,2112721.1608845,0
+MAS.US,D,20170816,000000,34.8083,35.0335,34.7886,34.826,2402123.6691516,0
+MAS.US,D,20170817,000000,34.6882,34.8446,33.8737,33.8884,2783682.4026657,0
+MAS.US,D,20170818,000000,33.7772,33.9533,33.5814,33.8226,2153968.5282306,0
+MAS.US,D,20170821,000000,33.7772,34.0006,33.6976,33.9445,1297467.8347874,0
+MAS.US,D,20170822,000000,33.9908,34.3803,33.8501,34.3725,3090633.9756894,0
+MAS.US,D,20170823,000000,34.1944,34.3725,34.0389,34.1196,1875755.416695,0
+MAS.US,D,20170824,000000,34.2504,34.3448,33.8698,33.8983,2396831.4006511,0
+MAS.US,D,20170825,000000,34.0389,34.0723,33.5618,33.7389,2369082.0627227,0
+MAS.US,D,20170828,000000,33.9533,34.0292,33.5717,33.73,2457829.7254876,0
+MAS.US,D,20170829,000000,33.5992,33.8471,33.5264,33.7389,1934143.1872654,0
+MAS.US,D,20170830,000000,33.795,33.9721,33.7025,33.795,2437387.4997338,0
+MAS.US,D,20170831,000000,34.0105,34.2602,33.8983,34.1668,3196786.3501323,0
+MAS.US,D,20170901,000000,34.2504,34.52,34.1757,34.4364,1770017.8032102,0
+MAS.US,D,20170905,000000,34.4078,34.4442,33.8412,34.0566,1792714.7833886,0
+MAS.US,D,20170906,000000,34.3085,34.4364,34.0823,34.1944,1923884.9695478,0
+MAS.US,D,20170907,000000,34.336,34.4265,34.0292,34.3803,1921855.8938799,0
+MAS.US,D,20170908,000000,34.4078,34.9557,34.3173,34.9095,2499275.3241741,0
+MAS.US,D,20170911,000000,34.9744,35.0777,34.4265,34.9744,2692120.8714395,0
+MAS.US,D,20170912,000000,35.0689,35.4771,34.9646,35.4122,1701531.4165655,0
+MAS.US,D,20170913,000000,35.4122,35.4161,34.817,34.8535,2248481.1649997,0
+MAS.US,D,20170914,000000,34.7256,34.7983,34.3645,34.7354,1834452.1379451,0
+MAS.US,D,20170915,000000,34.6312,34.8446,34.5004,34.6695,2344787.0329702,0
+MAS.US,D,20170918,000000,34.7443,34.9194,34.5584,34.6135,2152619.5385456,0
+MAS.US,D,20170919,000000,34.6508,34.826,34.6035,34.7443,2340118.939049,0
+MAS.US,D,20170920,000000,34.6979,34.9194,34.52,34.8623,2121600.9083588,0
+MAS.US,D,20170921,000000,34.881,35.0777,34.6459,35.0512,1436593.7054039,0
+MAS.US,D,20170922,000000,34.9646,35.5155,34.9646,35.3935,1841823.2940913,0
+MAS.US,D,20170925,000000,35.3749,35.5854,35.2478,35.5056,1779536.9738283,0
+MAS.US,D,20170926,000000,35.542,35.7564,35.4958,35.6807,1795422.9284684,0
+MAS.US,D,20170927,000000,35.719,35.9877,35.5322,35.8401,1757560.7424718,0
+MAS.US,D,20170928,000000,35.7457,36.1451,35.6522,36.0339,1474148.8869657,0
+MAS.US,D,20170929,000000,36.0073,36.3516,36.0073,36.2484,1727239.4799744,0
+MAS.US,D,20171002,000000,36.2306,36.8159,36.2306,36.7864,2467501.381752,0
+MAS.US,D,20171003,000000,36.6674,36.7037,36.0722,36.4333,2595443.9550628,0
+MAS.US,D,20171004,000000,36.4982,36.5926,36.206,36.4707,2079852.3715214,0
+MAS.US,D,20171005,000000,36.4982,36.5562,36.1548,36.2208,2344313.3108955,0
+MAS.US,D,20171006,000000,36.1283,36.4707,36.0536,36.451,1464140.7457081,0
+MAS.US,D,20171009,000000,36.3969,36.4707,36.1361,36.1825,2583135.313687,0
+MAS.US,D,20171010,000000,36.1922,36.2719,35.9512,36.0073,1944003.9257313,0
+MAS.US,D,20171011,000000,36.1185,36.2257,35.969,36.2021,2299972.5180698,0
+MAS.US,D,20171012,000000,36.1548,36.4067,36.0821,36.3703,2574648.9791803,0
+MAS.US,D,20171013,000000,36.4717,36.5188,36.1401,36.2582,2250265.2470624,0
+MAS.US,D,20171016,000000,36.3241,36.4156,36.0634,36.2956,1266756.2090353,0
+MAS.US,D,20171017,000000,36.2866,36.452,36.1735,36.2385,1661377.8795894,0
+MAS.US,D,20171018,000000,36.3044,36.4244,35.9965,36.0162,1666366.193368,0
+MAS.US,D,20171019,000000,35.9503,36.4717,35.7938,36.389,2777959.1080716,0
+MAS.US,D,20171020,000000,36.5188,37.3677,36.4904,37.348,3469794.6182714,0
+MAS.US,D,20171023,000000,37.358,37.9737,37.3009,37.3677,4776815.1705191,0
+MAS.US,D,20171024,000000,37.0963,38.2885,36.7687,38.0377,5337478.4614179,0
+MAS.US,D,20171025,000000,37.1799,37.7209,36.4244,36.9546,4523256.9548615,0
+MAS.US,D,20171026,000000,37.2271,37.5518,37.1897,37.3677,3479635.0253179,0
+MAS.US,D,20171027,000000,37.3196,37.5518,36.9929,37.413,2583064.1537186,0
+MAS.US,D,20171030,000000,37.3677,37.5518,36.751,36.7884,2005401.7629612,0
+MAS.US,D,20171031,000000,36.8375,37.2084,36.7981,37.0963,2880338.9876229,0
+MAS.US,D,20171101,000000,37.2813,37.2813,36.4343,36.6772,2131073.316712,0
+MAS.US,D,20171102,000000,36.6408,36.8278,35.8765,36.2306,3411864.3046402,0
+MAS.US,D,20171103,000000,36.2484,36.8031,36.2385,36.3516,2288325.6643991,0
+MAS.US,D,20171106,000000,36.2484,36.5838,36.1548,36.5376,1505176.6662913,0
+MAS.US,D,20171107,000000,36.5474,36.8278,36.4067,36.4067,1749694.5162605,0
+MAS.US,D,20171108,000000,36.3241,36.5975,35.9542,36.452,3645190.724736,0
+MAS.US,D,20171109,000000,36.1825,36.3329,35.718,35.9778,1725377.1219466,0
+MAS.US,D,20171110,000000,35.8578,36.1086,35.8126,35.968,2188071.4347583,0
+MAS.US,D,20171113,000000,35.849,36.3476,35.849,36.2306,2188754.5704541,0
+MAS.US,D,20171114,000000,35.9867,36.4343,35.968,36.3703,1787649.2102159,0
+MAS.US,D,20171115,000000,36.1283,36.4067,35.8854,36.1548,2259161.2596723,0
+MAS.US,D,20171116,000000,36.3616,36.9733,36.2866,36.4617,2285545.3427802,0
+MAS.US,D,20171117,000000,36.3241,36.9095,36.2109,36.6684,1497174.2195692,0
+MAS.US,D,20171120,000000,36.8081,37.2773,36.631,37.115,1985750.4294266,0
+MAS.US,D,20171121,000000,37.2183,37.3393,37.0313,37.2723,1953576.9746112,0
+MAS.US,D,20171122,000000,37.2723,37.4219,37.1612,37.2084,1066675.7261344,0
+MAS.US,D,20171124,000000,37.4051,37.478,36.8474,36.873,1053961.4729392,0
+MAS.US,D,20171127,000000,36.8907,37.3677,36.8907,37.3196,1826841.0710488,0
+MAS.US,D,20171128,000000,37.3963,38.2058,37.3393,38.1291,3566653.5008528,0
+MAS.US,D,20171129,000000,38.2345,39.2015,38.1764,39.1552,3107639.1749739,0
+MAS.US,D,20171130,000000,39.2585,40.1438,39.2585,39.9736,4809847.6278092,0
+MAS.US,D,20171201,000000,39.9638,40.2245,39.0528,39.5939,4541933.3968301,0
+MAS.US,D,20171204,000000,40.0789,40.794,39.9106,40.3377,4154648.319009,0
+MAS.US,D,20171205,000000,40.3848,40.7753,39.9834,40.0415,3158703.568234,0
+MAS.US,D,20171206,000000,39.8822,40.1054,39.2388,39.2683,3267358.7404195,0
+MAS.US,D,20171207,000000,39.2683,39.7336,39.2683,39.4139,3012001.1941344,0
+MAS.US,D,20171208,000000,39.65,39.7965,39.3706,39.7965,4131060.8226557,0
+MAS.US,D,20171211,000000,39.8329,39.8329,39.3706,39.5181,1878148.4247721,0
+MAS.US,D,20171212,000000,39.5653,39.7434,39.2782,39.3056,2690397.7836355,0
+MAS.US,D,20171213,000000,39.2959,39.4326,39.1453,39.1453,2848162.4830945,0
+MAS.US,D,20171214,000000,39.2585,39.3617,38.8758,38.9889,3475769.0058967,0
+MAS.US,D,20171215,000000,39.2486,39.5476,39.0608,39.4139,3227746.0192025,0
+MAS.US,D,20171218,000000,39.6597,40.1054,39.584,40.0612,2480187.1709601,0
+MAS.US,D,20171219,000000,40.1792,40.4408,39.9549,40.0612,3685768.1718091,0
+MAS.US,D,20171220,000000,40.2431,40.7753,40.0789,40.6828,3049581.7899706,0
+MAS.US,D,20171221,000000,40.9337,41.401,40.7212,41.215,2419599.5407978,0
+MAS.US,D,20171222,000000,41.3252,41.3538,40.7842,40.8324,2420093.5942922,0
+MAS.US,D,20171226,000000,40.8698,41.2052,40.8511,41.0094,957333.35196927,0
+MAS.US,D,20171227,000000,41.1038,41.1038,40.794,40.8796,1797811.8702616,0
+MAS.US,D,20171228,000000,40.9613,41.1235,40.7714,41.1038,2019247.4596526,0
+MAS.US,D,20171229,000000,41.2327,41.3439,40.9239,40.9337,1774889.2113267,0
+MAS.US,D,20180102,000000,41.038,41.2504,40.6159,40.8127,1704708.2008651,0
+MAS.US,D,20180103,000000,40.4891,41.0468,40.375,40.9897,4852531.4099443,0
+MAS.US,D,20180104,000000,41.2052,41.3252,40.8698,41.038,1988511.4361971,0
+MAS.US,D,20180105,000000,41.3075,41.4462,40.9613,41.4197,3119193.5206856,0
+MAS.US,D,20180108,000000,41.456,42.4348,41.456,41.6153,3524479.0207766,0
+MAS.US,D,20180109,000000,41.642,42.4259,41.642,42.3227,3664257.5299595,0
+MAS.US,D,20180110,000000,42.2096,42.4171,41.633,41.6517,2283411.5603018,0
+MAS.US,D,20180111,000000,41.8298,42.7151,41.573,42.6955,3356425.6064708,0
+MAS.US,D,20180112,000000,42.7732,42.9571,42.5145,42.7251,2788410.4742744,0
+MAS.US,D,20180116,000000,43.0702,43.0998,42.0354,42.24,3268550.1616032,0
+MAS.US,D,20180117,000000,42.5283,42.8942,42.1603,42.7909,2552532.4610292,0
+MAS.US,D,20180118,000000,42.7634,43.3664,42.6877,43.203,2788291.5354703,0
+MAS.US,D,20180119,000000,43.3517,43.3517,42.6955,42.8569,2926515.7076311,0
+MAS.US,D,20180122,000000,42.9483,43.147,42.6434,42.8282,2464467.93396,0
+MAS.US,D,20180123,000000,42.4191,42.6158,42.1819,42.4446,3753424.0199665,0
+MAS.US,D,20180124,000000,42.8106,43.0506,42.606,42.8656,2286846.5536293,0
+MAS.US,D,20180125,000000,42.9768,43.1047,42.2587,42.4191,3291371.1634406,0
+MAS.US,D,20180126,000000,42.6257,42.6434,42.2499,42.3247,3674858.332096,0
+MAS.US,D,20180129,000000,42.1752,42.1909,41.6243,41.6794,2809962.795534,0
+MAS.US,D,20180130,000000,41.4364,41.7915,41.1275,41.5682,2879170.9475716,0
+MAS.US,D,20180131,000000,41.8495,42.0955,41.6153,41.698,3896537.8985212,0
+MAS.US,D,20180201,000000,41.4364,41.7728,40.979,41.1462,2317366.047467,0
+MAS.US,D,20180202,000000,40.8402,40.8678,39.9352,40.0572,4200334.0352358,0
+MAS.US,D,20180205,000000,39.8486,40.0277,38.3092,38.5433,4747750.3897478,0
+MAS.US,D,20180206,000000,37.7898,39.8025,37.5045,39.5329,4955550.7126395,0
+MAS.US,D,20180207,000000,39.347,40.4378,39.282,39.8585,4870826.6377972,0
+MAS.US,D,20180208,000000,39.1208,40.8402,37.8892,38.0023,7109892.3224182,0
+MAS.US,D,20180209,000000,38.6289,39.7532,37.6383,39.3371,6415873.2177622,0
+MAS.US,D,20180212,000000,39.6077,40.5874,39.5231,40.2598,5334817.078603,0
+MAS.US,D,20180213,000000,40.0828,40.1949,39.5044,39.9254,4446995.8333932,0
+MAS.US,D,20180214,000000,39.5044,40.2225,39.41,40.0917,3097940.0712931,0
+MAS.US,D,20180215,000000,40.5677,40.5677,39.7484,39.9893,3056644.925111,0
+MAS.US,D,20180216,000000,39.9983,40.792,39.9696,40.3444,2964112.5686029,0
+MAS.US,D,20180220,000000,39.7011,40.4191,39.7011,39.7011,2127732.8644852,0
+MAS.US,D,20180221,000000,39.6814,40.5225,39.5615,39.589,4053485.2749157,0
+MAS.US,D,20180222,000000,39.8585,40.1359,39.5428,39.7561,2431102.0413899,0
+MAS.US,D,20180223,000000,40.0473,40.2136,39.7011,40.1664,2565943.0653429,0
+MAS.US,D,20180226,000000,40.308,40.3641,39.5693,40.0277,3155345.8343006,0
+MAS.US,D,20180227,000000,40.1409,40.2786,39.1108,39.1108,3021067.9906683,0
+MAS.US,D,20180228,000000,39.1492,39.1866,38.2816,38.3928,4798513.8779992,0
+MAS.US,D,20180301,000000,38.3829,38.7293,37.6746,38.141,5142301.9169047,0
+MAS.US,D,20180302,000000,37.8134,37.9649,37.4317,37.8232,4920525.7762367,0
+MAS.US,D,20180305,000000,37.5812,38.5522,37.5418,38.4282,3240212.2290796,0
+MAS.US,D,20180306,000000,38.619,38.6633,38.2168,38.4105,3004666.6345434,0
+MAS.US,D,20180307,000000,38.0023,38.7941,37.9836,38.5345,2438660.2465954,0
+MAS.US,D,20180308,000000,38.7567,38.8315,38.3978,38.6997,1793262.7151446,0
+MAS.US,D,20180309,000000,39.0096,39.6726,38.6997,39.6627,1964432.9360625,0
+MAS.US,D,20180312,000000,39.8782,40.066,39.5978,39.6549,3306210.0499755,0
+MAS.US,D,20180313,000000,39.8486,39.9156,39.4374,39.4847,2232580.978366,0
+MAS.US,D,20180314,000000,39.5978,39.5978,38.748,38.8128,2338912.2693007,0
+MAS.US,D,20180315,000000,38.8885,39.0263,38.6899,38.8511,2825979.8878299,0
+MAS.US,D,20180316,000000,38.8601,38.9742,38.6092,38.8128,3397982.0113936,0
+MAS.US,D,20180319,000000,38.6466,38.681,38.0023,38.3662,2401149.7941567,0
+MAS.US,D,20180320,000000,38.4026,38.6003,38.1597,38.2994,2471771.9964217,0
+MAS.US,D,20180321,000000,38.4183,39.0745,38.2728,38.7941,2308936.640935,0
+MAS.US,D,20180322,000000,38.9919,39.4651,38.2816,38.3092,3514472.9126611,0
+MAS.US,D,20180323,000000,38.3928,38.7804,37.4454,37.5812,3927424.3744812,0
+MAS.US,D,20180326,000000,38.1981,38.4577,37.5911,38.1017,3107455.1756273,0
+MAS.US,D,20180327,000000,38.1881,38.318,37.6295,37.7848,4184593.4502453,0
+MAS.US,D,20180328,000000,37.9069,38.083,36.9536,37.1887,4270943.0220781,0
+MAS.US,D,20180329,000000,37.4603,38.0426,37.3009,37.7583,4172169.9363491,0
+MAS.US,D,20180402,000000,37.6846,37.7848,36.0211,36.4126,3619031.3038138,0
+MAS.US,D,20180403,000000,36.5356,37.0303,36.3399,36.992,4077624.7693088,0
+MAS.US,D,20180404,000000,36.3949,38.022,36.3949,38.012,6339626.3282877,0
+MAS.US,D,20180405,000000,38.1784,38.6092,38.0387,38.2168,4735744.6865227,0
+MAS.US,D,20180406,000000,37.8892,38.1114,37.0874,37.5222,3929056.9874685,0
+MAS.US,D,20180409,000000,37.7219,38.1734,37.3874,37.5518,3617441.3868076,0
+MAS.US,D,20180410,000000,38.022,38.4675,37.7553,38.0927,3048386.302503,0
+MAS.US,D,20180411,000000,37.7485,38.0927,37.6196,37.9069,2614625.6328067,0
+MAS.US,D,20180412,000000,38.083,38.4036,37.9649,38.2088,1927048.5384247,0
+MAS.US,D,20180413,000000,38.4882,38.5442,37.9649,38.0465,2140651.4484467,0
+MAS.US,D,20180416,000000,38.4685,38.6486,38.1597,38.3004,3249215.9982131,0
+MAS.US,D,20180417,000000,38.5542,39.0824,38.5542,38.749,3770533.9260615,0
+MAS.US,D,20180418,000000,38.9299,38.9387,38.6554,38.6653,3336262.9377353,0
+MAS.US,D,20180419,000000,38.5739,38.6013,36.9802,37.2054,7695698.4632633,0
+MAS.US,D,20180420,000000,37.2891,37.2891,36.5838,36.7284,6335603.7569361,0
+MAS.US,D,20180423,000000,36.8955,37.0136,36.3456,36.9252,6765118.2096662,0
+MAS.US,D,20180424,000000,36.0359,36.3723,33.5,33.8441,14004375.288191,0
+MAS.US,D,20180425,000000,33.9779,34.9489,33.9445,34.7905,11880476.929426,0
+MAS.US,D,20180426,000000,34.9115,35.0817,34.0349,34.941,9423500.1069874,0
+MAS.US,D,20180427,000000,34.7452,35.6993,34.3439,35.5872,6678559.2242124,0
+MAS.US,D,20180430,000000,35.5676,35.6414,35.12,35.4476,7417890.963547,0
+MAS.US,D,20180501,000000,35.3335,36.1421,34.8053,36.0359,7058027.8878,0
+MAS.US,D,20180502,000000,35.849,35.969,35.2065,35.3168,5701508.461595,0
+MAS.US,D,20180503,000000,35.2292,35.6896,34.9489,35.5775,3867644.9182449,0
+MAS.US,D,20180504,000000,35.3896,36.0359,35.3432,35.8677,3742412.5231558,0
+MAS.US,D,20180507,000000,35.9325,36.0555,35.6414,35.849,3345971.1905549,0
+MAS.US,D,20180508,000000,35.9228,36.0457,35.6139,35.7358,3805240.6757488,0
+MAS.US,D,20180509,000000,35.7742,35.7742,35.0541,35.2194,4186277.9083524,0
+MAS.US,D,20180510,000000,34.4255,35.6236,34.1727,35.4378,3172967.0755965,0
+MAS.US,D,20180511,000000,35.4181,36.1658,35.3719,35.6336,3463413.6022558,0
+MAS.US,D,20180514,000000,35.604,35.7742,35.1289,35.2292,4230739.6731242,0
+MAS.US,D,20180515,000000,34.8927,35.423,34.6409,34.9577,6337073.7185673,0
+MAS.US,D,20180516,000000,34.9971,35.5204,34.8741,35.484,5340460.0640901,0
+MAS.US,D,20180517,000000,35.4378,35.6139,35.0363,35.1013,4147887.1054484,0
+MAS.US,D,20180518,000000,35.1289,35.5872,35.0363,35.4279,3242607.2702988,0
+MAS.US,D,20180521,000000,35.5872,35.7358,35.1918,35.3168,3075187.1797108,0
+MAS.US,D,20180522,000000,35.3168,35.3168,34.6312,34.6312,3717045.0110238,0
+MAS.US,D,20180523,000000,34.6312,35.2292,34.6222,35.1367,3446298.613306,0
+MAS.US,D,20180524,000000,35.1564,35.3335,34.819,35.12,2054788.8141112,0
+MAS.US,D,20180525,000000,35.0817,35.5578,34.9676,35.4741,3514772.801099,0
+MAS.US,D,20180529,000000,35.1918,35.6601,34.9489,35.1467,3765688.9487904,0
+MAS.US,D,20180530,000000,35.6503,35.965,35.3984,35.718,3835747.9707348,0
+MAS.US,D,20180531,000000,35.7742,35.8214,34.7452,34.883,3426747.920298,0
+MAS.US,D,20180601,000000,35.1367,35.6601,35.0866,35.2194,2781073.8815417,0
+MAS.US,D,20180604,000000,35.3896,35.9877,35.3807,35.9325,4272616.2979044,0
+MAS.US,D,20180605,000000,36.0073,36.2699,35.727,36.1558,3456773.3606415,0
+MAS.US,D,20180606,000000,36.2238,36.2985,35.4978,35.9228,2869389.5016417,0
+MAS.US,D,20180607,000000,35.9601,36.3123,35.849,36.0457,3381316.3468151,0
+MAS.US,D,20180608,000000,36.0172,36.4373,35.9325,36.3723,4144956.3313249,0
+MAS.US,D,20180611,000000,36.3633,36.5611,36.1942,36.2335,2918604.7522968,0
+MAS.US,D,20180612,000000,36.3073,36.456,35.9414,36.382,2920240.4149971,0
+MAS.US,D,20180613,000000,36.4273,36.4273,35.4476,35.539,3343409.4316957,0
+MAS.US,D,20180614,000000,35.6414,35.9975,35.4082,35.9601,2440961.7632849,0
+MAS.US,D,20180615,000000,35.718,35.8854,35.3335,35.7938,4044886.1010307,0
+MAS.US,D,20180618,000000,35.5578,35.6414,35.2872,35.362,2768673.7487779,0
+MAS.US,D,20180619,000000,35.1467,35.4663,34.5574,35.3432,4173057.402811,0
+MAS.US,D,20180620,000000,35.6236,36.1558,35.3432,35.9788,3872523.4423581,0
+MAS.US,D,20180621,000000,35.8677,36.0359,35.2431,35.3335,3459821.040427,0
+MAS.US,D,20180622,000000,35.484,35.7643,35.3335,35.604,4135351.7687449,0
+MAS.US,D,20180625,000000,35.4663,35.6993,35.12,35.4181,3422468.1564895,0
+MAS.US,D,20180626,000000,35.5942,35.8588,35.3719,35.6414,3817673.3387838,0
+MAS.US,D,20180627,000000,35.6699,35.8126,34.9312,34.9971,3612546.5975587,0
+MAS.US,D,20180628,000000,34.8367,35.1467,34.3528,34.7639,2634845.2295168,0
+MAS.US,D,20180629,000000,34.9577,35.3807,34.7816,35.0266,3196662.3284732,0
+MAS.US,D,20180702,000000,34.7639,34.9312,34.5091,34.9017,2857995.7741441,0
+MAS.US,D,20180703,000000,35.0915,35.2478,34.7718,34.819,1077408.6824978,0
+MAS.US,D,20180705,000000,34.8927,35.6236,34.7905,35.5872,2710250.3982233,0
+MAS.US,D,20180706,000000,35.5676,36.1558,35.2578,35.9601,2629226.6417331,0
+MAS.US,D,20180709,000000,36.0841,36.456,35.8588,36.2512,2552191.9097523,0
+MAS.US,D,20180710,000000,36.2512,36.391,35.8774,36.1106,2023882.0067318,0
+MAS.US,D,20180711,000000,35.849,35.849,35.2675,35.2971,3683599.8259176,0
+MAS.US,D,20180712,000000,35.5499,35.6197,35.1004,35.3807,3816676.0826564,0
+MAS.US,D,20180713,000000,35.3335,35.8509,35.3335,35.6709,2626475.8006724,0
+MAS.US,D,20180716,000000,35.7003,35.8134,35.3256,35.3719,2462135.9201414,0
+MAS.US,D,20180717,000000,35.3896,36.0182,35.3168,35.9434,3215868.4039203,0
+MAS.US,D,20180718,000000,36.0092,36.2876,35.8961,36.0949,3022250.2627132,0
+MAS.US,D,20180719,000000,35.9532,36.7224,35.9532,36.5828,2619176.8210656,0
+MAS.US,D,20180720,000000,36.3486,36.7973,36.2168,36.5926,2905065.0434692,0
+MAS.US,D,20180723,000000,36.5356,36.5356,36.1676,36.2168,2946451.681039,0
+MAS.US,D,20180724,000000,36.2632,36.4254,35.8607,36.1391,3562705.1391826,0
+MAS.US,D,20180725,000000,35.9248,35.9709,35.0718,35.5499,5336383.6144768,0
+MAS.US,D,20180726,000000,35.3522,36.4116,35.0718,36.2828,4620770.5091513,0
+MAS.US,D,20180727,000000,36.3753,37.117,36.3663,36.9655,3748047.3760751,0
+MAS.US,D,20180730,000000,37.0049,37.3432,36.9104,37.0432,5870877.3187437,0
+MAS.US,D,20180731,000000,37.2202,37.8764,35.8961,37.8488,6504578.1845461,0
+MAS.US,D,20180801,000000,37.8488,37.9137,37.2655,37.5094,4225119.0521986,0
+MAS.US,D,20180802,000000,37.3924,37.3924,36.8365,36.9655,4902005.8861982,0
+MAS.US,D,20180803,000000,37.0333,37.2851,36.7224,37.0717,2805413.6404171,0
+MAS.US,D,20180806,000000,37.0717,37.4731,37.0049,37.353,2007330.1981025,0
+MAS.US,D,20180807,000000,37.4818,37.5959,37.2655,37.2655,1974058.8466331,0
+MAS.US,D,20180808,000000,37.2478,37.2478,36.7776,36.8071,1584559.6772264,0
+MAS.US,D,20180809,000000,36.873,37.1671,36.6842,36.7127,2475332.0279793,0
+MAS.US,D,20180810,000000,36.6015,36.6015,35.8874,36.2267,2294003.2132993,0
+MAS.US,D,20180813,000000,36.149,36.385,35.2105,35.3984,3247460.3801377,0
+MAS.US,D,20180814,000000,35.4751,36.0664,35.4082,35.8961,2491555.4841833,0
+MAS.US,D,20180815,000000,35.7555,36.0477,35.1741,35.9808,2175957.9750098,0
+MAS.US,D,20180816,000000,36.1323,36.3202,35.8421,36.1676,2724149.9731765,0
+MAS.US,D,20180817,000000,36.2444,36.694,36.1391,36.3663,2303749.0792451,0
+MAS.US,D,20180820,000000,36.4687,36.5828,36.149,36.2828,2284807.3122516,0
+MAS.US,D,20180821,000000,36.3663,37.117,36.3663,36.8365,2459347.4659546,0
+MAS.US,D,20180822,000000,36.7973,36.9202,36.3389,36.4962,2565291.4433474,0
+MAS.US,D,20180823,000000,36.4962,36.4962,36.1224,36.3663,2925297.855602,0
+MAS.US,D,20180824,000000,36.3576,36.6762,36.2632,36.5257,2824729.5055295,0
+MAS.US,D,20180827,000000,36.6575,37.2851,36.6202,36.694,1992295.1133694,0
+MAS.US,D,20180828,000000,36.694,36.8818,36.4401,36.4962,1411328.8669404,0
+MAS.US,D,20180829,000000,36.5828,36.5828,36.2916,36.3663,1695525.5152401,0
+MAS.US,D,20180830,000000,36.3005,36.3005,35.7003,35.8224,1932250.3321082,0
+MAS.US,D,20180831,000000,35.6512,36.0092,35.4948,35.6336,2159644.0439889,0
+MAS.US,D,20180904,000000,35.4378,35.6336,34.9961,35.4378,4364860.9648263,0
+MAS.US,D,20180905,000000,35.4663,36.0092,35.3069,35.7751,2815711.5044025,0
+MAS.US,D,20180906,000000,35.6807,35.9709,35.4663,35.5872,2401945.7692308,0
+MAS.US,D,20180907,000000,35.4181,35.54,35.2017,35.4082,2114603.8503318,0
+MAS.US,D,20180910,000000,35.5686,35.9345,35.4476,35.5037,2150429.8446636,0
+MAS.US,D,20180911,000000,35.5302,35.8874,35.2578,35.728,2085286.9599585,0
+MAS.US,D,20180912,000000,35.6611,36.3753,35.5037,36.2542,4753712.5785214,0
+MAS.US,D,20180913,000000,36.3753,36.4116,35.8037,35.8794,2201751.4303807,0
+MAS.US,D,20180914,000000,35.9148,36.0182,35.5302,35.8421,2166741.7425425,0
+MAS.US,D,20180917,000000,35.8421,36.3202,35.785,35.9621,2035778.9368623,0
+MAS.US,D,20180918,000000,35.9532,36.2632,35.4751,36.1323,2635726.5965529,0
+MAS.US,D,20180919,000000,36.1323,36.694,35.9896,36.3486,2206399.1928824,0
+MAS.US,D,20180920,000000,36.5061,36.7314,35.9945,36.2365,2038835.7657868,0
+MAS.US,D,20180921,000000,36.3103,36.3663,36.028,36.1676,3185507.495155,0
+MAS.US,D,20180924,000000,36.0664,36.2168,35.3719,35.4279,2265320.663215,0
+MAS.US,D,20180925,000000,35.4663,35.4751,35.0355,35.2578,2912595.8012585,0
+MAS.US,D,20180926,000000,35.2478,35.4613,34.9479,35.0256,3468933.5826548,0
+MAS.US,D,20180927,000000,35.1102,35.2675,34.7993,34.9577,3321250.2175636,0
+MAS.US,D,20180928,000000,34.9007,34.9764,34.15,34.3498,4757753.4481505,0
+MAS.US,D,20181001,000000,34.7619,34.7718,33.729,34.0576,4633764.3193649,0
+MAS.US,D,20181002,000000,34.2642,34.6675,34.1934,34.2544,5503720.3462448,0
+MAS.US,D,20181003,000000,34.3596,34.5071,34.1226,34.2347,5294138.9910034,0
+MAS.US,D,20181004,000000,34.094,34.094,33.6121,33.9071,5192435.1311509,0
+MAS.US,D,20181005,000000,33.9268,34.0409,33.191,33.6169,6269215.5727855,0
+MAS.US,D,20181008,000000,33.5234,33.6258,32.9874,33.2146,4385610.1950149,0
+MAS.US,D,20181009,000000,32.9972,33.0513,31.7765,31.8139,6963741.9463586,0
+MAS.US,D,20181010,000000,31.561,31.9663,31.1282,31.3279,5385344.7223879,0
+MAS.US,D,20181011,000000,31.4193,31.6092,30.6865,30.7041,5553469.2966621,0
+MAS.US,D,20181012,000000,30.6304,30.8842,30.0274,30.4121,6822064.4825928,0
+MAS.US,D,20181015,000000,30.291,30.5833,30.1859,30.1859,3495716.1615852,0
+MAS.US,D,20181016,000000,29.9694,30.6954,29.8386,30.4789,4441028.5617648,0
+MAS.US,D,20181017,000000,30.3482,30.357,29.9644,30.1022,4267425.6865016,0
+MAS.US,D,20181018,000000,29.9791,30.0274,29.0851,29.1972,5162673.9992612,0
+MAS.US,D,20181019,000000,29.2749,29.6398,28.907,29.1214,3850482.1504592,0
+MAS.US,D,20181022,000000,29.1972,29.207,28.5095,28.5292,7815741.2635206,0
+MAS.US,D,20181023,000000,28.1426,29.3762,28.0295,29.1401,6633412.2906028,0
+MAS.US,D,20181024,000000,29.0564,29.4706,28.0393,28.0768,5504886.3531541,0
+MAS.US,D,20181025,000000,28.3424,28.7732,28.2557,28.4044,6412221.6948169,0
+MAS.US,D,20181026,000000,27.3143,27.7668,25.6195,26.0523,13131990.673249,0
+MAS.US,D,20181029,000000,26.5519,27.0498,25.5702,25.8546,9556853.8876028,0
+MAS.US,D,20181030,000000,26.0877,28.0393,25.9019,27.7865,7511147.1185901,0
+MAS.US,D,20181031,000000,28.0207,28.539,27.7384,28.2557,7039548.6606006,0
+MAS.US,D,20181101,000000,28.3511,29.8474,28.3237,29.566,8662472.7098856,0
+MAS.US,D,20181102,000000,29.7648,30.0521,29.2749,29.4992,6909039.2455758,0
+MAS.US,D,20181105,000000,29.4992,29.8789,29.2837,29.5906,4917734.2723369,0
+MAS.US,D,20181106,000000,29.5376,30.112,29.3664,29.5906,4279545.245676,0
+MAS.US,D,20181107,000000,29.9221,30.0185,29.0851,29.6595,4749603.5986369,0
+MAS.US,D,20181108,000000,29.5089,29.7451,29.0752,29.2267,4377017.1205559,0
+MAS.US,D,20181109,000000,29.0752,29.6103,29.0113,29.2267,5097991.6212082,0
+MAS.US,D,20181112,000000,29.1126,29.3575,28.6985,28.8017,5014417.2881395,0
+MAS.US,D,20181113,000000,28.9552,29.7923,28.9159,29.15,3497589.7018938,0
+MAS.US,D,20181114,000000,29.3958,29.812,29.028,29.3123,4359732.364253,0
+MAS.US,D,20181115,000000,28.9552,29.9988,28.7083,29.5563,5795495.5311696,0
+MAS.US,D,20181116,000000,29.4432,29.7362,28.9935,29.4706,4437658.6289797,0
+MAS.US,D,20181119,000000,29.4608,29.6792,28.8579,28.9916,3938201.0433965,0
+MAS.US,D,20181120,000000,28.5195,29.4058,28.3601,28.8676,5018837.3387426,0
+MAS.US,D,20181121,000000,29.028,29.4706,28.8479,29.0113,4527248.0125127,0
+MAS.US,D,20181123,000000,28.907,29.3664,28.8017,29.0564,1072633.8486241,0
+MAS.US,D,20181126,000000,29.3487,29.6153,29.0064,29.4992,6192830.4296583,0
+MAS.US,D,20181127,000000,29.2926,29.6202,29.1303,29.2365,4100771.0738585,0
+MAS.US,D,20181128,000000,29.2169,30.0933,28.5952,30.0933,5324638.1534217,0
+MAS.US,D,20181129,000000,29.9988,30.1307,29.2169,29.4608,4617810.2544695,0
+MAS.US,D,20181130,000000,29.5089,29.875,29.3575,29.8474,2936220.9107377,0
+MAS.US,D,20181203,000000,30.5448,31.1715,30.1859,30.6394,5208211.2961255,0
+MAS.US,D,20181204,000000,30.3107,30.5448,28.8479,28.8972,4561121.1739997,0
+MAS.US,D,20181206,000000,28.3867,28.8195,28.1525,28.7181,5699401.109962,0
+MAS.US,D,20181207,000000,28.7732,29.3762,28.2183,28.3787,4750662.8655937,0
+MAS.US,D,20181210,000000,28.3424,28.6985,27.8052,28.1996,4392980.33459,0
+MAS.US,D,20181211,000000,28.6247,28.8579,27.5643,27.6243,4148606.8376993,0
+MAS.US,D,20181212,000000,27.9548,28.2754,27.8879,27.8967,3058688.2327725,0
+MAS.US,D,20181213,000000,28.1142,28.304,27.5878,27.8151,3817663.173074,0
+MAS.US,D,20181214,000000,27.4649,28.0482,27.399,27.8229,3581929.5129073,0
+MAS.US,D,20181217,000000,27.7285,27.9931,27.0694,27.2122,3722725.6096371,0
+MAS.US,D,20181218,000000,27.4177,27.8052,27.1068,27.2122,4259183.3290293,0
+MAS.US,D,20181219,000000,27.2199,28.3511,27.1925,27.5308,6924519.5883964,0
+MAS.US,D,20181220,000000,27.2122,27.8052,26.9081,27.2956,7867952.3488415,0
+MAS.US,D,20181221,000000,27.4462,28.1142,26.6455,26.8441,7277145.6953661,0
+MAS.US,D,20181224,000000,26.5893,26.8068,25.9303,25.9402,2046856.5107865,0
+MAS.US,D,20181226,000000,25.9667,26.9081,25.4601,26.9081,3349851.4419698,0
+MAS.US,D,20181227,000000,26.5048,27.456,26.3808,27.456,3471401.8169843,0
+MAS.US,D,20181228,000000,27.578,28.0207,27.1108,27.2199,3342051.292872,0
+MAS.US,D,20181231,000000,27.3508,27.7088,27.0419,27.5396,2802834.5998512,0
+MAS.US,D,20190102,000000,27.0694,27.9744,26.9563,27.8318,3063387.8403939,0
+MAS.US,D,20190103,000000,27.6154,27.7954,26.9947,27.3793,4129998.505986,0
+MAS.US,D,20190104,000000,28.0295,28.9916,27.8229,28.9552,4781549.3415537,0
+MAS.US,D,20190107,000000,29.5089,30.0235,28.8972,29.7648,4951473.2464553,0
+MAS.US,D,20190108,000000,30.0274,30.1936,29.5042,30.0372,5501843.7562233,0
+MAS.US,D,20190109,000000,30.0933,31.0722,29.6398,30.838,5260230.2495321,0
+MAS.US,D,20190110,000000,30.658,31.0928,30.4189,31.017,5103064.3103778,0
+MAS.US,D,20190111,000000,30.7308,30.9078,30.4101,30.7799,2793725.1073364,0
+MAS.US,D,20190114,000000,30.601,30.9078,30.4189,30.6668,3278422.0823498,0
+MAS.US,D,20190115,000000,29.8258,30.054,29.2011,29.7323,6984246.182942,0
+MAS.US,D,20190116,000000,29.625,29.9764,29.0044,29.0871,6153773.7727651,0
+MAS.US,D,20190117,000000,28.8794,29.9764,28.8116,29.8798,4156374.456526,0
+MAS.US,D,20190118,000000,30.4583,30.7701,30.0737,30.4583,5883652.5661976,0
+MAS.US,D,20190122,000000,30.0638,30.0992,29.0958,29.2965,5430914.5495235,0
+MAS.US,D,20190123,000000,29.5956,29.7127,28.8086,29.2493,3475781.2047484,0
+MAS.US,D,20190124,000000,29.1913,29.8523,29.1815,29.7509,3677661.0182765,0
+MAS.US,D,20190125,000000,30.1652,30.8891,29.871,29.8887,2709834.6206941,0
+MAS.US,D,20190128,000000,29.571,30.3766,29.4382,30.355,4112567.3634625,0
+MAS.US,D,20190129,000000,30.2114,30.6394,29.8523,30.4681,4077008.7272974,0
+MAS.US,D,20190130,000000,30.4583,30.5252,29.9182,30.4189,3373656.4845119,0
+MAS.US,D,20190131,000000,30.2508,30.9324,30.1552,30.6394,5389951.8220506,0
+MAS.US,D,20190201,000000,30.7208,31.5354,30.6441,31.2354,5826916.7234629,0
+MAS.US,D,20190204,000000,31.2433,31.6121,31.1479,31.5551,2568634.945287,0
+MAS.US,D,20190205,000000,31.5551,31.6978,31.1773,31.3741,3425962.1109335,0
+MAS.US,D,20190206,000000,31.3663,31.7588,31.2904,31.4312,5362159.7881411,0
+MAS.US,D,20190207,000000,32.8527,33.8521,32.5103,33.5796,9044148.349062,0
+MAS.US,D,20190208,000000,33.7763,34.0143,33.2795,33.9375,8242645.1619846,0
+MAS.US,D,20190211,000000,34.033,34.3508,33.9562,34.2484,4923195.2916194,0
+MAS.US,D,20190212,000000,34.5997,35.0355,34.4197,34.7699,5492376.430725,0
+MAS.US,D,20190213,000000,34.9105,35.2646,34.816,35.1486,3646166.6328729,0
+MAS.US,D,20190214,000000,34.7699,35.4073,34.7699,35.2125,2967538.4127915,0
+MAS.US,D,20190215,000000,35.4516,35.5676,35.1888,35.4122,2827573.8711201,0
+MAS.US,D,20190219,000000,35.1584,35.9788,35.1112,35.8381,3743533.8009422,0
+MAS.US,D,20190220,000000,35.725,35.8097,35.4122,35.5175,3727993.480434,0
+MAS.US,D,20190221,000000,35.422,35.8283,35.3935,35.6571,5091955.2227535,0
+MAS.US,D,20190222,000000,35.8184,36.1067,35.5627,35.7417,2499496.9366468,0
+MAS.US,D,20190225,000000,36.0073,36.5277,35.8007,35.8184,4051631.0494556,0
+MAS.US,D,20190226,000000,35.6965,36.0172,35.4319,35.6965,4112820.4896356,0
+MAS.US,D,20190227,000000,35.5725,35.9414,35.4289,35.8184,2880750.6988681,0
+MAS.US,D,20190228,000000,35.8184,35.9375,35.3935,35.5076,4135036.6317423,0
+MAS.US,D,20190301,000000,38.2954,38.7577,37.1602,37.8124,9486675.9268542,0
+MAS.US,D,20190304,000000,37.8025,38.1341,37.4544,37.775,5915291.3046796,0
+MAS.US,D,20190305,000000,37.775,37.8606,37.351,37.3993,4139232.0201598,0
+MAS.US,D,20190306,000000,37.3215,37.7101,37.1887,37.1986,3960298.2466991,0
+MAS.US,D,20190307,000000,37.049,37.1504,36.5572,36.8405,3776388.3583116,0
+MAS.US,D,20190308,000000,36.6231,37.1042,36.3949,37.0953,2707133.5916113,0
+MAS.US,D,20190311,000000,37.1042,37.3166,36.8111,37.1887,3372439.6490538,0
+MAS.US,D,20190312,000000,37.1887,37.3215,36.9713,37.113,2835325.2248112,0
+MAS.US,D,20190313,000000,37.2733,37.3904,36.628,36.8307,3857816.7100501,0
+MAS.US,D,20190314,000000,36.8769,37.0766,36.5572,36.7815,3113735.5511162,0
+MAS.US,D,20190315,000000,36.9252,37.0096,36.693,36.8504,5234488.639281,0
+MAS.US,D,20190318,000000,36.9252,37.1691,36.7441,37.0096,4768854.403207,0
+MAS.US,D,20190319,000000,37.1415,37.3904,36.7441,36.8307,2655632.0728314,0
+MAS.US,D,20190320,000000,36.7441,36.8602,35.9601,36.451,4011131.8783478,0
+MAS.US,D,20190321,000000,36.4323,37.417,36.3486,36.9713,2781458.1453705,0
+MAS.US,D,20190322,000000,36.7077,36.7628,36.1165,36.1578,3493482.7551512,0
+MAS.US,D,20190325,000000,36.2267,36.7914,36.0398,36.6035,2375606.4152459,0
+MAS.US,D,20190326,000000,36.633,36.9438,36.3389,36.688,4571464.7836793,0
+MAS.US,D,20190327,000000,36.6979,36.9812,36.2916,36.4707,2946019.6383743,0
+MAS.US,D,20190328,000000,36.5179,37.0196,36.4607,36.9812,2297718.7802161,0
+MAS.US,D,20190329,000000,37.2458,37.3904,36.9438,37.1602,3338554.2887149,0
+MAS.US,D,20190401,000000,37.3707,37.5762,36.9615,37.1602,3646272.3562544,0
+MAS.US,D,20190402,000000,37.1887,37.4908,36.991,37.417,4079098.7972239,0
+MAS.US,D,20190403,000000,37.5665,37.7573,37.2733,37.4258,3168727.9746271,0
+MAS.US,D,20190404,000000,37.4544,38.0947,37.4544,37.9266,2094412.7176089,0
+MAS.US,D,20190405,000000,38.0043,38.5945,37.9895,38.5236,3344729.9573933,0
+MAS.US,D,20190408,000000,38.4154,38.6909,38.1626,38.618,1933120.5168636,0
+MAS.US,D,20190409,000000,38.3711,38.3986,38.0317,38.0484,1666111.0340531,0
+MAS.US,D,20190410,000000,38.085,38.2118,37.9462,38.202,2227201.2847617,0
+MAS.US,D,20190411,000000,38.1921,38.3052,38.02,38.2206,2720634.6707418,0
+MAS.US,D,20190412,000000,38.4085,38.6063,38.1439,38.3633,2306423.6774827,0
+MAS.US,D,20190415,000000,38.5246,38.5522,38.2669,38.4263,2424633.6002704,0
+MAS.US,D,20190416,000000,38.5619,38.6092,38.2403,38.3721,3125166.8917399,0
+MAS.US,D,20190417,000000,38.5619,38.5906,37.8685,37.9156,3293962.402858,0
+MAS.US,D,20190418,000000,37.955,38.077,37.7081,37.9649,4258261.2991541,0
+MAS.US,D,20190422,000000,37.8872,37.8872,37.3383,37.6422,3220709.3149075,0
+MAS.US,D,20190423,000000,37.5842,38.1528,37.5842,37.9156,5169911.9846095,0
+MAS.US,D,20190424,000000,37.8596,38.4085,37.7829,37.9156,3908153.2384916,0
+MAS.US,D,20190425,000000,37.0923,37.1199,35.5558,35.5558,9668403.2373566,0
+MAS.US,D,20190426,000000,36.2306,37.1474,36.0861,36.4844,7968377.3624063,0
+MAS.US,D,20190429,000000,36.7117,37.3963,36.5985,37.2901,5526626.7400442,0
+MAS.US,D,20190430,000000,37.2901,37.2901,36.5621,37.0353,4154295.5688803,0
+MAS.US,D,20190501,000000,37.1012,37.7829,36.9969,37.2704,3797133.5222162,0
+MAS.US,D,20190502,000000,37.2901,37.7278,37.2616,37.6796,3156156.0413684,0
+MAS.US,D,20190503,000000,37.7829,38.3898,37.7829,38.3436,2630366.2177971,0
+MAS.US,D,20190506,000000,37.5842,38.0397,37.1956,38.013,3629983.8395079,0
+MAS.US,D,20190507,000000,37.7081,37.9156,36.693,36.873,4643292.6391218,0
+MAS.US,D,20190508,000000,36.7874,36.9113,36.2306,36.2956,4858257.7542514,0
+MAS.US,D,20190509,000000,35.9631,36.1293,35.2705,35.8696,6739337.969718,0
+MAS.US,D,20190510,000000,35.6788,36.0388,35.2047,35.9719,5217168.302994,0
+MAS.US,D,20190513,000000,35.2311,35.423,34.8063,35.0718,4697095.6745909,0
+MAS.US,D,20190514,000000,35.1584,35.6936,35.0256,35.4132,3396032.2282618,0
+MAS.US,D,20190515,000000,35.0817,36.0005,35.0158,35.8971,4983826.6343334,0
+MAS.US,D,20190516,000000,35.8971,36.4943,35.8971,36.1815,3603844.7500053,0
+MAS.US,D,20190517,000000,35.9905,36.1863,35.5922,35.602,2908006.9998733,0
+MAS.US,D,20190520,000000,35.4526,35.9257,35.4023,35.7171,2575093.2206968,0
+MAS.US,D,20190521,000000,35.8794,36.3516,35.79,36.0959,2581193.6631231,0
+MAS.US,D,20190522,000000,35.6788,36.2011,35.6404,35.9631,2098761.6082438,0
+MAS.US,D,20190523,000000,35.5096,35.546,34.9479,34.9863,4982779.5662284,0
+MAS.US,D,20190524,000000,35.2608,35.3709,35.0355,35.3472,2469291.5632406,0
+MAS.US,D,20190528,000000,35.3001,35.3659,34.5258,34.5791,2739354.8252626,0
+MAS.US,D,20190529,000000,34.4177,34.6695,33.9347,34.0576,3800077.5117624,0
+MAS.US,D,20190530,000000,34.151,34.3439,33.8009,33.9819,2698704.1850793,0
+MAS.US,D,20190531,000000,33.6405,33.6405,32.9854,33.1104,2882890.5807723,0
+MAS.US,D,20190603,000000,33.251,34.0016,33.2146,33.7537,3463269.2491772,0
+MAS.US,D,20190604,000000,34.1413,35.3001,34.1413,35.2608,3566015.09428,0
+MAS.US,D,20190605,000000,35.4526,35.4899,34.9764,35.2902,2402246.6742397,0
+MAS.US,D,20190606,000000,35.2047,35.546,34.825,35.4899,1768738.9569226,0
+MAS.US,D,20190607,000000,35.7083,36.1815,35.5695,35.9905,2522621.893206,0
+MAS.US,D,20190610,000000,36.1618,36.5228,35.8313,35.9158,2210124.9255089,0
+MAS.US,D,20190611,000000,36.2208,36.4254,35.7437,35.9719,2431103.0579608,0
+MAS.US,D,20190612,000000,36.0005,36.3616,35.788,36.1913,1812397.6306235,0
+MAS.US,D,20190613,000000,36.3802,37.1474,36.2956,37.0156,3649350.5331693,0
+MAS.US,D,20190614,000000,36.8071,36.9872,36.0821,36.3044,3678258.7620103,0
+MAS.US,D,20190617,000000,36.3428,36.4943,35.8971,35.9719,2966244.3179393,0
+MAS.US,D,20190618,000000,36.1047,36.7677,35.5558,35.8874,5810192.0977678,0
+MAS.US,D,20190619,000000,36.0289,36.0486,35.2224,35.6119,3089720.078382,0
+MAS.US,D,20190620,000000,36.1146,36.7628,35.8745,36.6565,3657874.4808021,0
+MAS.US,D,20190621,000000,36.4844,36.4943,36.0054,36.1244,3746307.0065644,0
+MAS.US,D,20190624,000000,36.1244,36.9409,36.1047,36.8365,3524523.7498996,0
+MAS.US,D,20190625,000000,36.9409,37.11,36.1618,36.4077,3153368.6037525,0
+MAS.US,D,20190626,000000,36.4077,37.0019,36.1618,36.873,3337439.1103544,0
+MAS.US,D,20190627,000000,36.9872,37.1671,36.5326,36.9772,2304080.4813832,0
+MAS.US,D,20190628,000000,36.9675,37.4337,36.9675,37.2054,7136358.7477752,0
+MAS.US,D,20190701,000000,37.6894,38.0397,37.1012,37.5164,2971309.891112,0
+MAS.US,D,20190702,000000,37.358,37.6609,37.0156,37.6334,2504687.5480496,0
+MAS.US,D,20190703,000000,37.8212,38.077,37.6796,37.7278,2327259.3162042,0
+MAS.US,D,20190705,000000,37.6422,37.8016,37.11,37.775,1562582.429299,0
+MAS.US,D,20190708,000000,37.5744,37.8685,37.3677,37.4898,1838963.679936,0
+MAS.US,D,20190709,000000,37.3186,37.3383,36.8926,37.2526,2218646.8399997,0
+MAS.US,D,20190710,000000,37.1858,37.3677,36.2582,36.4077,3085571.4522296,0
+MAS.US,D,20190711,000000,36.3428,36.5621,35.9995,36.2572,3630694.4226201,0
+MAS.US,D,20190712,000000,36.3616,36.9645,36.2769,36.8572,3263434.7764525,0
+MAS.US,D,20190715,000000,36.8936,37.1494,36.6762,37.0373,2143955.3041182,0
+MAS.US,D,20190716,000000,37.2271,37.5182,37.1218,37.4751,2966522.8583866,0
+MAS.US,D,20190717,000000,37.418,37.418,36.7224,36.7402,2269314.7705793,0
+MAS.US,D,20190718,000000,36.4844,36.5424,35.8293,36.3428,4365983.2591837,0
+MAS.US,D,20190719,000000,36.513,36.6802,35.9808,35.9995,3331733.0974667,0
+MAS.US,D,20190722,000000,35.9995,36.1333,35.5165,35.7329,3642476.4802304,0
+MAS.US,D,20190723,000000,35.9995,36.7687,35.9335,36.7127,2771591.3074786,0
+MAS.US,D,20190724,000000,36.4363,37.5685,36.2385,37.2831,5359227.9974468,0
+MAS.US,D,20190725,000000,38.9967,40.4998,38.4725,40.309,7489160.7215238,0
+MAS.US,D,20190726,000000,39.1572,40.129,39.1572,39.4699,3802237.7250861,0
+MAS.US,D,20190729,000000,39.4699,39.6717,38.6436,38.7872,2317479.9034163,0
+MAS.US,D,20190730,000000,38.4056,39.5378,38.2285,39.528,2503033.5870719,0
+MAS.US,D,20190731,000000,39.5093,39.6539,38.3112,38.7774,2813647.8653216,0
+MAS.US,D,20190801,000000,38.805,39.2476,37.1887,37.2458,4504626.2585865,0
+MAS.US,D,20190802,000000,37.1789,38.1204,36.9516,38.018,3653266.3645683,0
+MAS.US,D,20190805,000000,37.4454,37.7603,36.3142,36.8081,3772055.7328123,0
+MAS.US,D,20190806,000000,37.0274,37.6176,36.629,37.5782,2523955.6343263,0
+MAS.US,D,20190807,000000,36.9516,37.3412,36.5995,37.2359,3793378.3090314,0
+MAS.US,D,20190808,000000,37.4651,38.0033,37.4554,37.8822,2834712.2325127,0
+MAS.US,D,20190809,000000,37.5882,37.6373,37.0471,37.2458,1991268.3766836,0
+MAS.US,D,20190812,000000,37.0078,37.2359,36.8474,36.9516,1480943.6473684,0
+MAS.US,D,20190813,000000,37.0176,38.0534,36.9132,37.2546,1892272.661911,0
+MAS.US,D,20190814,000000,36.7687,36.8375,35.7761,36.0664,2370229.7713544,0
+MAS.US,D,20190815,000000,36.2866,36.6575,35.8588,36.1411,1613593.9608684,0
+MAS.US,D,20190816,000000,36.3989,36.6842,36.2296,36.5808,2018989.2506248,0
+MAS.US,D,20190819,000000,37.1887,37.293,36.8936,36.9232,2187078.2449149,0
+MAS.US,D,20190820,000000,36.9035,38.0347,36.7786,37.7023,4234117.738477,0
+MAS.US,D,20190821,000000,38.7774,39.2919,38.4135,38.92,5402499.3576058,0
+MAS.US,D,20190822,000000,38.9013,39.1375,38.4056,38.5786,3085145.5089905,0
+MAS.US,D,20190823,000000,38.2826,38.32,36.5621,36.7687,2844105.3483298,0
+MAS.US,D,20190826,000000,37.0176,37.5291,36.7884,37.4838,2211316.3466927,0
+MAS.US,D,20190827,000000,37.7505,37.778,36.7834,37.418,3259204.824622,0
+MAS.US,D,20190828,000000,37.1887,38.2365,36.7884,38.0633,2568418.4156692,0
+MAS.US,D,20190829,000000,38.5886,39.1659,38.443,39.0725,2564880.7486731,0
+MAS.US,D,20190830,000000,39.34,39.4177,38.7204,38.739,2184170.8519239,0
+MAS.US,D,20190903,000000,38.4233,38.6613,37.418,37.8921,2646989.1863946,0
+MAS.US,D,20190904,000000,38.32,38.7204,38.2915,38.6713,2620574.6061575,0
+MAS.US,D,20190905,000000,38.9967,39.7001,38.9967,39.2426,2489979.7991706,0
+MAS.US,D,20190906,000000,39.4129,40.2077,39.4129,39.71,2912199.3385778,0
+MAS.US,D,20190909,000000,39.947,40.1192,39.6814,40.0041,2346984.8594201,0
+MAS.US,D,20190910,000000,39.9283,40.375,39.6342,40.2992,3008804.0784153,0
+MAS.US,D,20190911,000000,40.4231,40.9927,39.947,40.9927,3153102.2621569,0
+MAS.US,D,20190912,000000,41.3173,41.3725,40.612,41.0793,3174111.7345153,0
+MAS.US,D,20190913,000000,41.3725,41.4589,40.983,41.0891,2223044.5260413,0
+MAS.US,D,20190916,000000,40.8707,41.155,40.5639,40.6316,2994040.4181326,0
+MAS.US,D,20190917,000000,41.1157,41.1354,38.3397,39.2722,7351848.4135283,0
+MAS.US,D,20190918,000000,38.5591,39.5948,38.4823,39.4502,4666475.5402266,0
+MAS.US,D,20190919,000000,39.3116,39.5476,38.8148,39.0441,4118731.8498603,0
+MAS.US,D,20190920,000000,39.1659,39.34,38.5786,38.6436,3706458.440881,0
+MAS.US,D,20190923,000000,38.2462,39.0194,38.1007,38.5315,2780150.8350954,0
+MAS.US,D,20190924,000000,38.7577,38.9584,38.2168,38.2728,3181025.4337223,0
+MAS.US,D,20190925,000000,38.3781,38.8335,38.1734,38.7007,4649906.4498908,0
+MAS.US,D,20190926,000000,38.7007,39.644,38.7007,39.4316,2960920.5357386,0
+MAS.US,D,20190927,000000,39.6047,39.7758,39.0912,39.644,2825305.9012729,0
+MAS.US,D,20190930,000000,39.7571,39.9283,39.3203,39.644,2184998.3406982,0
+MAS.US,D,20191001,000000,40.2303,41.0507,39.9549,39.9648,4092041.7788887,0
+MAS.US,D,20191002,000000,39.6717,39.71,38.4961,38.9102,3652850.5870392,0
+MAS.US,D,20191003,000000,38.6613,39.5476,38.1104,39.4502,3405193.5658965,0
+MAS.US,D,20191004,000000,39.4896,40.4714,39.35,40.4321,2215491.4036905,0
+MAS.US,D,20191007,000000,40.1477,40.5639,39.947,40.2402,3157237.6728868,0
+MAS.US,D,20191008,000000,39.7571,40.0808,39.3597,39.4316,2527583.7761392,0
+MAS.US,D,20191009,000000,39.8802,40.0582,39.5181,39.9382,1953019.8937163,0
+MAS.US,D,20191010,000000,39.6991,40.31,39.6804,39.9382,2974404.3331626,0
+MAS.US,D,20191011,000000,40.3671,41.2455,40.3671,40.8639,3025798.095419,0
+MAS.US,D,20191014,000000,40.5943,40.73,40.4251,40.5658,1715258.1744527,0
+MAS.US,D,20191015,000000,40.672,41.3626,40.6435,41.1491,2210152.3729253,0
+MAS.US,D,20191016,000000,41.0931,42.0482,40.9474,41.6823,3534583.7362768,0
+MAS.US,D,20191017,000000,41.941,42.3138,41.5987,41.646,2130119.7731366,0
+MAS.US,D,20191018,000000,41.6656,42.1042,41.5022,41.8475,2101306.0853964,0
+MAS.US,D,20191021,000000,42.1132,42.3237,41.702,42.1042,2341804.413727,0
+MAS.US,D,20191022,000000,42.363,42.4781,42.0088,42.2469,2357872.3345717,0
+MAS.US,D,20191023,000000,42.2568,42.3729,41.8741,41.9991,1996986.588423,0
+MAS.US,D,20191024,000000,42.1702,42.3433,41.702,42.1505,1985053.0617373,0
+MAS.US,D,20191025,000000,42.1879,43.0014,42.0758,42.5814,1926306.4416124,0
+MAS.US,D,20191028,000000,42.7625,42.8579,42.0188,42.5223,3650724.9371286,0
+MAS.US,D,20191029,000000,42.363,42.9246,42.305,42.6109,4756832.4348464,0
+MAS.US,D,20191030,000000,42.9433,44.3471,42.8765,44.1081,5338403.541006,0
+MAS.US,D,20191031,000000,43.9744,44.2998,43.4578,44.1366,3400682.0239056,0
+MAS.US,D,20191101,000000,44.3766,44.5271,44.0314,44.5271,2319602.5036138,0
+MAS.US,D,20191104,000000,44.7573,44.8035,43.8012,44.0598,3375347.0420448,0
+MAS.US,D,20191105,000000,44.0698,44.7091,44.0698,44.4326,3523410.604681,0
+MAS.US,D,20191106,000000,44.2998,44.4879,43.4392,44.0028,2849437.2630982,0
+MAS.US,D,20191107,000000,44.2507,44.5173,44.0028,44.117,1749687.4002637,0
+MAS.US,D,20191108,000000,44.0411,44.1927,43.8503,44.1839,1289396.2612389,0
+MAS.US,D,20191111,000000,43.8789,44.2655,43.8789,44.0411,1032781.2166568,0
+MAS.US,D,20191112,000000,44.1081,44.537,43.7923,44.5076,2381677.3771138,0
+MAS.US,D,20191113,000000,44.2507,44.5567,44.1465,44.537,1858646.527171,0
+MAS.US,D,20191114,000000,44.3471,44.6235,43.6398,43.9744,2135116.219483,0
+MAS.US,D,20191115,000000,44.2606,44.3185,43.3742,43.5454,3949404.6721216,0
+MAS.US,D,20191118,000000,43.4972,43.7648,43.4205,43.6211,2628777.3173619,0
+MAS.US,D,20191119,000000,43.4578,43.7736,43.267,43.5257,2815053.7829812,0
+MAS.US,D,20191120,000000,43.6113,44.1465,43.4874,43.6683,2573880.4515226,0
+MAS.US,D,20191121,000000,43.8986,44.2212,43.7825,44.0127,2546617.0345205,0
+MAS.US,D,20191122,000000,43.993,44.2803,43.6113,43.9557,1746323.5669046,0
+MAS.US,D,20191125,000000,43.9557,44.4139,43.811,44.2998,1802925.2222702,0
+MAS.US,D,20191126,000000,44.7189,45.1479,44.4682,44.9658,3843397.6673284,0
+MAS.US,D,20191127,000000,45.1389,45.3397,44.8655,44.9758,1812779.8613104,0
+MAS.US,D,20191129,000000,44.8517,44.9,44.4139,44.4239,866284.17251499,0
+MAS.US,D,20191202,000000,44.4326,44.4976,43.7549,43.7648,2482994.9399955,0
+MAS.US,D,20191203,000000,43.145,43.2159,42.9533,43.0378,3292338.9390096,0
+MAS.US,D,20191204,000000,43.2964,43.937,43.2385,43.4874,2620126.2983571,0
+MAS.US,D,20191205,000000,43.5838,43.927,43.3742,43.9084,2060941.1016573,0
+MAS.US,D,20191206,000000,44.6334,44.6531,44.1366,44.2409,2479106.5560127,0
+MAS.US,D,20191209,000000,44.0028,44.2015,43.7786,43.8789,2127034.4802247,0
+MAS.US,D,20191210,000000,44.6531,44.6531,43.5976,43.7452,2376488.7988529,0
+MAS.US,D,20191211,000000,43.811,44.3382,43.6398,44.2998,2838274.2972122,0
+MAS.US,D,20191212,000000,44.2311,45.4076,43.8503,45.2521,3668257.7367496,0
+MAS.US,D,20191213,000000,45.4823,45.7587,44.7426,44.8617,4026334.697292,0
+MAS.US,D,20191216,000000,45.4912,45.6151,44.8803,44.9481,2737333.8821626,0
+MAS.US,D,20191217,000000,45.0239,45.3633,44.9758,45.2807,2332074.8129169,0
+MAS.US,D,20191218,000000,45.3004,45.4164,44.8517,45.3682,3128012.2739014,0
+MAS.US,D,20191219,000000,45.1576,45.3682,44.5665,45.0141,3077654.3974694,0
+MAS.US,D,20191220,000000,45.4725,45.7115,45.1666,45.683,4781015.6417915,0
+MAS.US,D,20191223,000000,45.8069,45.9672,45.5482,45.6348,1616898.8331109,0
+MAS.US,D,20191224,000000,45.6348,45.8453,45.436,45.7971,498047.60163969,0
+MAS.US,D,20191226,000000,45.9859,46.0646,45.6054,45.9672,1108965.0787309,0
+MAS.US,D,20191227,000000,46.1119,46.1119,45.8728,45.9308,994344.66805894,0
+MAS.US,D,20191230,000000,45.9672,46.1503,45.7027,45.8925,1565304.8063724,0
+MAS.US,D,20191231,000000,45.7971,46.0449,45.6446,45.7971,2230259.1302571,0
+MAS.US,D,20200102,000000,45.9958,46.1994,45.4626,46.0646,2248356.1267697,0
+MAS.US,D,20200103,000000,45.2905,45.7292,45.2521,45.7115,2229646.1379587,0
+MAS.US,D,20200106,000000,45.0829,45.4508,44.8617,45.3584,3473261.1252991,0
+MAS.US,D,20200107,000000,45.1115,45.3682,44.9197,44.9294,2122881.7877883,0
+MAS.US,D,20200108,000000,45.0732,45.7391,44.961,45.2905,2671122.5813619,0
+MAS.US,D,20200109,000000,45.4508,45.6111,45.2373,45.3829,1670295.2401898,0
+MAS.US,D,20200110,000000,45.4026,45.7942,45.0967,45.2472,2021721.793408,0
+MAS.US,D,20200113,000000,45.3633,45.7843,45.2954,45.7075,2713958.8491433,0
+MAS.US,D,20200114,000000,45.6801,45.7449,45.3052,45.5167,2087017.1637595,0
+MAS.US,D,20200115,000000,45.507,45.9555,45.4213,45.9467,2821547.6383752,0
+MAS.US,D,20200116,000000,46.168,46.8073,46.1384,46.7976,3485724.2854634,0
+MAS.US,D,20200117,000000,47.0937,47.3729,46.8949,46.9805,2458948.9701319,0
+MAS.US,D,20200121,000000,46.7876,47.3051,46.7876,47.2018,2415832.1287613,0
+MAS.US,D,20200122,000000,47.3729,47.7567,47.1133,47.1724,2108593.8827223,0
+MAS.US,D,20200123,000000,46.9244,47.431,46.7395,47.2865,2513644.5549181,0
+MAS.US,D,20200124,000000,47.2865,47.3916,46.1384,46.4641,2962260.3762848,0
+MAS.US,D,20200127,000000,45.6801,46.4769,45.2177,45.8994,2287667.9429777,0
+MAS.US,D,20200128,000000,46.1974,46.7876,45.9467,46.6362,1847000.6900713,0
+MAS.US,D,20200129,000000,46.8949,46.9706,45.9093,45.9368,1760745.6593393,0
+MAS.US,D,20200130,000000,45.5257,46.6263,45.5167,46.5978,2067262.1399852,0
+MAS.US,D,20200131,000000,46.4355,46.4837,45.257,45.4783,2922110.9055927,0
+MAS.US,D,20200203,000000,45.7252,46.4208,45.7165,46.1286,1956081.8054957,0
+MAS.US,D,20200204,000000,46.8949,47.0562,46.5978,46.9805,1688533.540068,0
+MAS.US,D,20200205,000000,47.2865,47.7891,47.0277,47.7567,2181327.5029043,0
+MAS.US,D,20200206,000000,47.8511,47.9081,47.3101,47.4016,2186623.8376886,0
+MAS.US,D,20200207,000000,47.075,47.2117,46.4552,46.7119,2581357.3310501,0
+MAS.US,D,20200210,000000,46.5299,47.5245,46.5299,47.5147,3482462.1092018,0
+MAS.US,D,20200211,000000,44.3118,45.9732,43.21,45.4873,8367807.4136763,0
+MAS.US,D,20200212,000000,45.8423,45.9555,44.6944,45.0378,2862718.7628981,0
+MAS.US,D,20200213,000000,44.7691,44.8065,44.2232,44.4907,5239580.6432992,0
+MAS.US,D,20200214,000000,44.2724,44.4533,43.4293,43.6497,4491602.9678146,0
+MAS.US,D,20200218,000000,43.4775,43.688,43.0477,43.5926,2460596.8316839,0
+MAS.US,D,20200219,000000,43.6398,43.8316,43.0654,43.0949,1666366.193368,0
+MAS.US,D,20200220,000000,42.9326,43.5061,42.7112,43.448,2187625.1600998,0
+MAS.US,D,20200221,000000,43.1343,43.4145,43.0093,43.2375,2591545.4053704,0
+MAS.US,D,20200224,000000,42.1289,43.3054,42.1289,43.1628,4885534.3866761,0
+MAS.US,D,20200225,000000,43.1913,43.2857,42.1191,42.3974,5552225.0137877,0
+MAS.US,D,20200226,000000,42.5883,43.1146,42.2135,42.4259,5609021.8507808,0
+MAS.US,D,20200227,000000,41.696,42.6738,41.0183,41.2485,5199145.5161628,0
+MAS.US,D,20200228,000000,40.2136,40.7025,38.74,39.5447,6747415.6426923,0
+MAS.US,D,20200302,000000,39.8025,41.5259,39.6922,41.4875,5060459.8207789,0
+MAS.US,D,20200303,000000,41.3331,42.5883,40.6149,41.3154,5310118.4701732,0
+MAS.US,D,20200304,000000,41.9459,43.3054,41.6862,43.2464,3131516.3940552,0
+MAS.US,D,20200305,000000,42.1368,42.8459,41.5653,42.0531,3995935.1588293,0
+MAS.US,D,20200306,000000,40.8471,40.979,39.3253,40.2903,4218760.4007444,0
+MAS.US,D,20200309,000000,37.5822,38.502,36.9319,37.3629,5002331.2758074,0
+MAS.US,D,20200310,000000,38.5974,39.108,36.6448,39.0656,4250163.2947602,0
+MAS.US,D,20200311,000000,38.1567,39.3923,37.4681,37.8311,5573717.3573597,0
+MAS.US,D,20200312,000000,35.2951,38.2245,34.3203,35.7733,7747295.5397149,0
+MAS.US,D,20200313,000000,37.1996,38.318,35.2262,38.079,7118024.8902252,0
+MAS.US,D,20200316,000000,34.7413,36.6546,33.2765,33.6307,6198470.3654324,0
+MAS.US,D,20200317,000000,34.3488,35.9828,32.6706,34.826,5710215.3920034,0
+MAS.US,D,20200318,000000,32.8467,33.8884,30.9216,32.164,4776517.3152232,0
+MAS.US,D,20200319,000000,31.8503,32.5968,30.232,31.1803,3802504.0666818,0
+MAS.US,D,20200320,000000,31.2197,31.2197,28.003,28.2046,6241618.7205035,0
+MAS.US,D,20200323,000000,28.059,28.7859,25.8792,26.3454,6555595.8155414,0
+MAS.US,D,20200324,000000,27.4767,30.472,27.4472,30.2606,5983230.7761393,0
+MAS.US,D,20200325,000000,30.3953,33.8304,30.1926,32.6529,5639348.1961332,0
+MAS.US,D,20200326,000000,32.7099,34.5485,32.6254,34.1658,5477152.2637903,0
+MAS.US,D,20200327,000000,32.8467,33.6858,32.1266,33.1614,6732939.6719958,0
+MAS.US,D,20200330,000000,33.2559,34.0321,32.5968,33.7537,4155145.4222161,0
+MAS.US,D,20200331,000000,33.2855,33.7438,32.8644,33.0848,5260968.2800606,0
+MAS.US,D,20200401,000000,31.6485,32.7001,31.4577,31.7735,4766416.6660069,0
+MAS.US,D,20200402,000000,31.4183,32.0519,30.6344,31.5925,4205532.7792065,0
+MAS.US,D,20200403,000000,31.9742,32.0981,30.7977,31.017,4856465.539621,0
+MAS.US,D,20200406,000000,32.7395,34.0222,32.3755,33.8599,5890932.2309557,0
+MAS.US,D,20200407,000000,35.4398,36.6448,35.3236,35.8027,5833363.8165918,0
+MAS.US,D,20200408,000000,36.2425,38.024,36.0024,37.8409,4996469.7275605,0
+MAS.US,D,20200409,000000,38.1047,39.2772,38.1047,38.7677,3296967.3866628,0
+MAS.US,D,20200413,000000,38.5187,38.5669,37.4337,37.8459,3447900.7291639,0
+MAS.US,D,20200414,000000,38.5187,38.7677,37.5271,38.1341,3799830.4850152,0
+MAS.US,D,20200415,000000,36.9615,37.5566,36.3476,36.7117,3429548.5733365,0
+MAS.US,D,20200416,000000,36.7028,37.7209,36.2238,37.5369,4731369.3650427,0
+MAS.US,D,20200417,000000,38.5384,39.1325,37.4721,38.4026,4752379.853972,0
+MAS.US,D,20200420,000000,37.6717,38.3496,37.293,37.4995,3322112.2697511,0
+MAS.US,D,20200421,000000,36.5887,37.4721,36.5297,36.9339,3190802.8133682,0
+MAS.US,D,20200422,000000,37.6717,37.9462,36.9438,37.6914,3294644.5219829,0
+MAS.US,D,20200423,000000,38.1144,38.9604,37.8459,38.1047,3118972.9247838,0
+MAS.US,D,20200424,000000,38.3161,38.6466,37.8075,38.4597,3869235.8518222,0
+MAS.US,D,20200427,000000,38.9112,40.1605,38.8247,39.8812,2861049.5533557,0
+MAS.US,D,20200428,000000,40.5068,41.217,39.9963,40.065,4371922.0668248,0
+MAS.US,D,20200429,000000,41.8613,42.1849,39.3066,39.8516,6143729.0349526,0
+MAS.US,D,20200430,000000,39.3549,40.1231,39.2182,39.41,4421054.9752307,0
+MAS.US,D,20200501,000000,38.5472,38.9889,38.202,38.4498,3203038.2616339,0
+MAS.US,D,20200504,000000,38.0456,38.3554,37.7701,38.258,3610566.3172977,0
+MAS.US,D,20200505,000000,38.2875,39.4384,38.2875,39.1985,4235709.6886253,0
+MAS.US,D,20200506,000000,39.3647,39.8319,38.9987,39.652,3226107.3067894,0
+MAS.US,D,20200507,000000,40.0159,40.6691,39.8231,39.9009,2890714.1110026,0
+MAS.US,D,20200508,000000,40.1684,40.7655,40.1684,40.4684,3948962.4637472,0
+MAS.US,D,20200511,000000,39.9666,40.1634,39.6323,39.8909,2497229.9833706,0
+MAS.US,D,20200512,000000,39.9009,40.0454,38.5384,38.5571,2651413.3032816,0
+MAS.US,D,20200513,000000,38.2964,38.5384,37.6482,38.2777,3523387.2235485,0
+MAS.US,D,20200514,000000,37.778,39.7848,37.4337,39.7484,3834816.791721,0
+MAS.US,D,20200515,000000,39.401,41.1491,39.0843,41.0241,3308985.2887396,0
+MAS.US,D,20200518,000000,42.3502,43.0496,42.2342,42.666,5778459.8347559,0
+MAS.US,D,20200519,000000,42.7328,44.1258,42.6001,43.3684,3588969.2669153,0
+MAS.US,D,20200520,000000,43.9537,45.2531,43.9537,44.0963,3803233.9646425,0
+MAS.US,D,20200521,000000,43.9724,44.4336,43.1185,43.1569,3486080.085305,0
+MAS.US,D,20200522,000000,43.3388,43.3585,42.6837,43.0398,3056401.9646477,0
+MAS.US,D,20200526,000000,44.3098,45.4183,44.2704,44.9334,4074543.5426809,0
+MAS.US,D,20200527,000000,45.443,45.8168,44.6452,45.201,4280228.3813717,0
+MAS.US,D,20200528,000000,45.9585,45.9869,44.8065,44.9698,2450575.4750038,0
+MAS.US,D,20200529,000000,43.7893,44.9334,43.7323,44.7977,4016450.5776936,0
+MAS.US,D,20200601,000000,44.8842,44.9384,44.3952,44.8459,2285309.4983137,0
+MAS.US,D,20200602,000000,45.0582,45.7332,44.8842,45.6141,3095915.061909,0
+MAS.US,D,20200603,000000,46.0362,46.9117,45.9505,46.6322,2702086.316716,0
+MAS.US,D,20200604,000000,46.4119,46.5851,45.7872,45.9033,3374185.1014194,0
+MAS.US,D,20200605,000000,47.0543,47.0965,46.4119,46.7002,4393433.7252453,0
+MAS.US,D,20200608,000000,46.6038,47.2568,46.2073,46.3922,3042242.1475247,0
+MAS.US,D,20200609,000000,45.8463,46.3922,45.624,45.9407,2549513.2452308,0
+MAS.US,D,20200610,000000,45.9772,46.2564,45.1538,45.865,2627129.4558098,0
+MAS.US,D,20200611,000000,44.596,45.1065,43.6979,43.7225,3478491.38297,0
+MAS.US,D,20200612,000000,44.8645,44.9334,42.8589,43.9724,2981946.2732326,0
+MAS.US,D,20200615,000000,42.963,45.1714,42.6758,45.1626,2968621.0608808,0
+MAS.US,D,20200616,000000,46.824,47.252,45.4528,46.4119,3281298.9782116,0
+MAS.US,D,20200617,000000,46.6618,47.1704,46.3628,46.4611,3629194.9804306,0
+MAS.US,D,20200618,000000,46.3431,46.6716,46.0362,46.3431,3073737.5494994,0
+MAS.US,D,20200619,000000,47.2952,47.2952,45.5847,46.5654,7791655.6473892,0
+MAS.US,D,20200622,000000,46.3332,47.4103,45.8463,47.2568,4048239.7686802,0
+MAS.US,D,20200623,000000,47.8421,48.1118,47.1212,47.1507,3451440.429302,0
+MAS.US,D,20200624,000000,46.824,47.2146,45.7824,45.8364,2678984.7412893,0
+MAS.US,D,20200625,000000,45.7105,46.8821,45.6918,46.766,3422272.9748621,0
+MAS.US,D,20200626,000000,46.6716,46.834,45.9318,46.3825,4698834.0109598,0
+MAS.US,D,20200629,000000,46.8821,47.496,46.4316,46.9411,2583956.7030354,0
+MAS.US,D,20200630,000000,46.9117,48.4757,46.6815,48.218,3646016.1803684,0
+MAS.US,D,20200701,000000,48.4373,48.4373,47.2481,47.6789,2370438.1684045,0
+MAS.US,D,20200702,000000,48.2642,48.9361,47.8421,48.1491,2252524.0677708,0
+MAS.US,D,20200706,000000,49.0129,49.1486,48.0921,48.3419,2615226.4262534,0
+MAS.US,D,20200707,000000,48.1019,48.7639,47.8944,48.034,2204297.9406751,0
+MAS.US,D,20200708,000000,47.9769,48.5427,47.674,48.1983,2266222.3616707,0
+MAS.US,D,20200709,000000,48.2592,48.3863,47.4793,47.8461,1919767.8570955,0
+MAS.US,D,20200710,000000,48.0105,48.1639,47.489,47.9524,1738856.8530867,0
+MAS.US,D,20200713,000000,48.2592,49.0876,48.0242,48.0969,2504439.5047316,0
+MAS.US,D,20200714,000000,48.1639,49.1761,47.9425,49.1367,3284158.5923668,0
+MAS.US,D,20200715,000000,49.6856,49.9021,49.3089,49.6178,2525373.7508376,0
+MAS.US,D,20200716,000000,49.7437,50.456,49.6473,50.3979,1909326.6566022,0
+MAS.US,D,20200717,000000,50.5896,51.4229,50.4363,51.3313,2495372.7081976,0
+MAS.US,D,20200720,000000,51.1297,51.6206,50.8985,51.4377,2250716.6045757,0
+MAS.US,D,20200721,000000,51.8429,51.9866,51.5635,51.8999,1715577.3777392,0
+MAS.US,D,20200722,000000,51.8528,53.2005,51.8035,53.1031,1812070.2947693,0
+MAS.US,D,20200723,000000,53.3056,53.3056,51.9766,52.2846,2432130.8112175,0
+MAS.US,D,20200724,000000,52.3337,52.3624,51.8135,52.0917,1876171.1942241,0
+MAS.US,D,20200727,000000,52.015,53.9509,52.015,53.8162,2275088.8937223,0
+MAS.US,D,20200728,000000,53.4405,53.4985,52.324,52.4598,2611690.7923993,0
+MAS.US,D,20200729,000000,52.7853,54.4034,52.7853,54.249,2241186.2516768,0
+MAS.US,D,20200730,000000,53.0371,55.7039,52.8532,54.915,2818858.8081439,0
+MAS.US,D,20200731,000000,55.0774,55.222,54.0169,55.038,2971289.5596925,0
+MAS.US,D,20200803,000000,55.3381,55.8033,55.0921,55.577,1769227.9275621,0
+MAS.US,D,20200804,000000,55.1737,55.4442,54.851,55.1363,2083948.1359833,0
+MAS.US,D,20200805,000000,55.5112,55.9921,54.6918,54.971,2261495.3066328,0
+MAS.US,D,20200806,000000,55.038,55.3852,54.7261,55.2987,1462075.0734851,0
+MAS.US,D,20200807,000000,55.1363,56.0217,55.1363,56.0118,1767842.3413219,0
+MAS.US,D,20200810,000000,56.0118,56.3571,55.7334,56.1652,1730087.9118488,0
+MAS.US,D,20200811,000000,56.3768,56.4742,54.8659,55.0477,2761925.75064,0
+MAS.US,D,20200812,000000,55.4728,56.2096,55.2987,56.0492,1618075.00573,0
+MAS.US,D,20200813,000000,55.7709,56.301,55.6557,56.0591,1693460.859588,0
+MAS.US,D,20200814,000000,55.8279,56.2528,55.6163,55.8082,994821.43984664,0
+MAS.US,D,20200817,000000,55.9627,57.0989,55.8673,56.9935,1314443.5535136,0
+MAS.US,D,20200818,000000,57.4086,57.869,56.6177,56.7141,1969152.8751036,0
+MAS.US,D,20200819,000000,56.6277,56.7722,56.1752,56.3276,1111739.300924,0
+MAS.US,D,20200820,000000,56.0492,56.5076,55.6852,55.8476,936837.24795367,0
+MAS.US,D,20200821,000000,56.0404,56.55,55.8476,56.5213,1136546.6824483,0
+MAS.US,D,20200824,000000,56.8499,57.0329,56.5213,56.8784,998767.76837497,0
+MAS.US,D,20200825,000000,57.1863,57.3201,56.6325,57.1372,1568591.3803373,0
+MAS.US,D,20200826,000000,57.3398,57.3398,56.5696,56.9061,1329937.1117569,0
+MAS.US,D,20200827,000000,57.2444,57.2444,56.0688,56.2332,1244917.2147606,0
+MAS.US,D,20200828,000000,56.3178,56.6571,55.9489,56.3669,1697961.2192982,0
+MAS.US,D,20200831,000000,56.5213,56.7624,55.9627,56.1368,1870155.1271889,0
+MAS.US,D,20200901,000000,56.1555,57.1863,55.7886,57.1569,1471617.6252357,0
+MAS.US,D,20200902,000000,57.3398,57.8416,56.5981,57.6104,1629340.6452847,0
+MAS.US,D,20200903,000000,57.4568,57.4844,54.5098,55.038,1825331.4631496,0
+MAS.US,D,20200904,000000,55.3951,55.6459,53.2959,54.3267,1569037.6549957,0
+MAS.US,D,20200908,000000,53.8832,54.7605,53.4217,53.9215,1723822.7849245,0
+MAS.US,D,20200909,000000,54.4605,56.1555,54.4605,55.7983,1734856.6462967,0
+MAS.US,D,20200910,000000,55.8573,56.3276,55.3381,55.5476,1721437.9094151,0
+MAS.US,D,20200911,000000,56.0591,56.7044,55.7609,56.3669,1656822.6250466,0
+MAS.US,D,20200914,000000,56.8401,57.3694,56.6374,57.1963,1891123.9367083,0
+MAS.US,D,20200915,000000,57.4175,57.6595,56.8008,56.9551,1922077.5063526,0
+MAS.US,D,20200916,000000,57.3004,57.928,56.7241,56.8784,2258424.2457148,0
+MAS.US,D,20200917,000000,56.1752,56.3276,54.7163,55.4148,2854898.2823807,0
+MAS.US,D,20200918,000000,55.0871,56.3276,55.0871,55.5476,3469721.4251611,0
+MAS.US,D,20200921,000000,54.7015,54.8659,52.862,53.8162,2247640.4608026,0
+MAS.US,D,20200922,000000,53.9215,54.6347,53.7591,54.4802,2545471.3590308,0
+MAS.US,D,20200923,000000,54.5195,54.5815,52.1114,52.2659,2407968.9522628,0
+MAS.US,D,20200924,000000,52.3337,53.1562,52.0692,52.4685,3286850.4723108,0
+MAS.US,D,20200925,000000,52.1114,53.2959,51.9295,52.9496,1946994.6775423,0
+MAS.US,D,20200928,000000,53.642,54.9052,53.4789,54.616,2532988.8840179,0
+MAS.US,D,20200929,000000,54.5098,54.9346,53.9608,54.0365,1513437.3220413,0
+MAS.US,D,20200930,000000,53.1808,54.7872,52.5049,53.0844,4620110.7545879,0
+MAS.US,D,20201001,000000,53.6047,54.0661,52.6229,53.0941,2571754.801612,0
+MAS.US,D,20201002,000000,52.3141,53.5763,52.2747,53.2388,1458201.9380671,0
+MAS.US,D,20201005,000000,53.8261,54.1349,53.3932,53.9903,1462247.890551,0
+MAS.US,D,20201006,000000,54.1635,54.2009,52.3043,52.3337,2125285.9781463,0
+MAS.US,D,20201007,000000,53.0174,54.0858,52.9594,53.8162,1782151.5943783,0
+MAS.US,D,20201008,000000,54.2216,55.3891,54.0228,55.3508,1808272.3856034,0
+MAS.US,D,20201009,000000,55.8623,56.4034,55.4472,55.4767,1877054.5944021,0
+MAS.US,D,20201012,000000,55.8525,56.0364,55.3124,55.6803,2359864.8136844,0
+MAS.US,D,20201013,000000,55.6705,55.8918,54.4723,54.7428,1851161.5150756,0
+MAS.US,D,20201014,000000,55.0704,55.6115,54.8392,54.9081,1117700.4731266,0
+MAS.US,D,20201015,000000,54.3277,55.5623,54.2983,55.4571,994200.31498037,0
+MAS.US,D,20201016,000000,55.6705,56.5096,55.3991,55.4669,1314273.7861607,0
+MAS.US,D,20201019,000000,55.4964,55.6016,53.7591,53.9313,1191478.1117007,0
+MAS.US,D,20201020,000000,54.3474,55.0606,54.0671,54.2313,1495927.9035528,0
+MAS.US,D,20201021,000000,54.1645,54.9553,53.9028,54.1645,1439770.4897035,0
+MAS.US,D,20201022,000000,54.2687,54.7232,53.4975,53.5162,1453844.9148644,0
+MAS.US,D,20201023,000000,53.8074,53.9608,52.3584,52.8601,2219178.5066201,0
+MAS.US,D,20201026,000000,52.3299,52.4262,51.2094,52.078,1998644.6156846,0
+MAS.US,D,20201027,000000,52.2433,52.2807,51.0363,51.7111,2724141.8406087,0
+MAS.US,D,20201028,000000,51.3836,54.6759,50.9104,51.9049,3272137.640577,0
+MAS.US,D,20201029,000000,52.1174,52.5216,51.0559,52.0977,2069764.9377278,0
+MAS.US,D,20201030,000000,52.1174,52.5118,50.3309,51.7406,2460069.2313474,0
+MAS.US,D,20201102,000000,52.2905,53.2466,52.0593,52.8414,1867267.0490464,0
+MAS.US,D,20201103,000000,53.3726,54.377,53.1404,54.0178,1403895.6999648,0
+MAS.US,D,20201104,000000,54.1832,56.1417,53.647,55.3321,1733053.2493855,0
+MAS.US,D,20201105,000000,56.181,56.7456,55.5819,55.6705,1434233.2275979,0
+MAS.US,D,20201106,000000,55.882,56.2106,55.211,56.0551,2074764.4337872,0
+MAS.US,D,20201109,000000,57.9389,57.9674,51.8577,51.8764,3200432.7902227,0
+MAS.US,D,20201110,000000,51.7593,52.4892,51.1514,51.7111,3372950.9842546,0
+MAS.US,D,20201111,000000,52.1853,52.8601,51.4908,52.7548,2533902.7813253,0
+MAS.US,D,20201112,000000,52.6387,53.0154,51.838,52.2049,1667168.267868,0
+MAS.US,D,20201113,000000,52.5609,53.5653,52.5512,53.2369,1379659.6313289,0
+MAS.US,D,20201116,000000,53.6136,54.1546,53.1208,53.3726,1848017.2610472,0
+MAS.US,D,20201117,000000,53.2182,54.0868,52.7253,53.7877,1715569.2451715,0
+MAS.US,D,20201118,000000,53.8635,53.9215,52.6673,53.1208,1757088.0369681,0
+MAS.US,D,20201119,000000,52.8601,53.9215,52.7587,53.3233,1020363.8021864,0
+MAS.US,D,20201120,000000,53.2182,53.3233,52.1262,52.7066,1697450.9006684,0
+MAS.US,D,20201123,000000,52.9967,53.4739,52.3485,53.285,1542286.5897655,0
+MAS.US,D,20201124,000000,53.5753,53.8074,52.6713,52.7352,2335031.0013147,0
+MAS.US,D,20201125,000000,52.745,53.1011,51.7593,52.2807,1423807.2756693,0
+MAS.US,D,20201127,000000,52.4066,52.802,52.02,52.3584,790672.63990034,0
+MAS.US,D,20201130,000000,52.0397,52.5413,51.1514,51.8085,2465411.3118257,0
+MAS.US,D,20201201,000000,52.2807,52.7922,51.8951,51.9619,2909191.3050602,0
+MAS.US,D,20201202,000000,51.6924,51.9442,49.79,50.023,2981871.0469804,0
+MAS.US,D,20201203,000000,49.9168,50.8621,49.7623,50.2542,1873076.7521735,0
+MAS.US,D,20201204,000000,50.389,50.5434,49.7427,49.7997,2253127.9109303,0
+MAS.US,D,20201207,000000,50.0791,50.8474,49.8971,50.8051,2582995.0268922,0
+MAS.US,D,20201208,000000,50.7373,50.9104,50.2355,50.3222,2054189.0372355,0
+MAS.US,D,20201209,000000,50.9291,52.1951,50.5434,52.1754,3258865.289916,0
+MAS.US,D,20201210,000000,51.9718,52.6102,51.297,52.5709,3196392.9371646,0
+MAS.US,D,20201211,000000,52.3771,53.2279,52.2246,52.4645,3407326.3318038,0
+MAS.US,D,20201214,000000,52.5709,53.3726,52.5709,53.1492,3072905.9944411,0
+MAS.US,D,20201215,000000,53.2082,53.3824,52.6003,52.8502,2224648.6750413,0
+MAS.US,D,20201216,000000,52.987,53.9706,52.5709,52.62,2567637.6891597,0
+MAS.US,D,20201217,000000,52.6967,53.8635,52.5216,53.3627,1650843.1545665,0
+MAS.US,D,20201218,000000,53.1492,53.8074,52.9673,53.6607,4075664.8204673,0
+MAS.US,D,20201221,000000,53.0254,54.0375,52.5315,53.8358,2136099.2436167,0
+MAS.US,D,20201222,000000,53.9116,55.2544,53.8929,54.6661,2378437.5654137,0
+MAS.US,D,20201223,000000,54.5795,55.0311,54.2216,54.2786,1667306.5215207,0
+MAS.US,D,20201224,000000,54.6464,54.8589,54.2786,54.8196,698846.80022049,0
+MAS.US,D,20201228,000000,55.3606,55.3606,53.4011,53.4689,1579628.2914225,0
+MAS.US,D,20201229,000000,53.7297,53.9116,52.2905,52.7548,1342909.5739801,0
+MAS.US,D,20201230,000000,52.9967,53.4876,52.5905,52.8699,819978.34799288,0
+MAS.US,D,20201231,000000,52.687,53.0824,52.1262,53.0254,1199542.5692524,0
+MAS.US,D,20210104,000000,52.1075,52.7637,51.354,51.8183,3218980.1276776,0
+MAS.US,D,20210105,000000,51.3737,51.8282,50.8238,51.0559,2304262.447588,0
+MAS.US,D,20210106,000000,51.0264,53.8162,50.7037,53.285,5849975.6029086,0
+MAS.US,D,20210107,000000,53.4395,53.9136,52.5492,53.2653,1935609.0826125,0
+MAS.US,D,20210108,000000,53.4011,53.7504,52.0466,52.4144,1801289.5595701,0
+MAS.US,D,20210111,000000,52.1528,54.2629,52.1046,54.0493,3196842.2615359,0
+MAS.US,D,20210112,000000,54.0493,54.9504,53.6913,54.6976,1630460.9065001,0
+MAS.US,D,20210113,000000,54.7271,55.4048,54.253,54.253,1805423.9537291,0
+MAS.US,D,20210114,000000,54.4851,55.4345,53.9726,54.7842,2110959.4433833,0
+MAS.US,D,20210115,000000,54.0592,54.4458,53.1886,54.2816,2224019.4176072,0
+MAS.US,D,20210119,000000,54.7743,55.3852,54.5235,54.5815,1736735.2694601,0
+MAS.US,D,20210120,000000,54.8235,56.668,54.5815,56.546,2340054.8950775,0
+MAS.US,D,20210121,000000,56.7299,57.2434,56.005,56.1495,2025304.1895269,0
+MAS.US,D,20210122,000000,56.005,56.3138,55.3174,55.6665,1770202.8191279,0
+MAS.US,D,20210125,000000,55.9184,56.4211,55.211,55.7629,2180738.9083094,0
+MAS.US,D,20210126,000000,55.4728,55.8299,53.4837,53.4985,2394675.2536113,0
+MAS.US,D,20210127,000000,52.801,53.0518,51.5331,52.6082,2358211.8692776,0
+MAS.US,D,20210128,000000,53.1305,54.1949,52.7538,53.2466,2811840.4021265,0
+MAS.US,D,20210129,000000,52.7243,53.1355,51.9305,52.559,2368110.2208697,0
+MAS.US,D,20210201,000000,53.0912,53.643,52.3367,53.3046,1752874.3502731,0
+MAS.US,D,20210202,000000,53.6717,54.1851,53.3627,53.586,1513617.255104,0
+MAS.US,D,20210203,000000,53.5369,54.1752,53.2369,53.6913,1273457.4449082,0
+MAS.US,D,20210204,000000,53.7011,54.6012,53.4297,54.1182,1537237.2817285,0
+MAS.US,D,20210205,000000,54.3986,54.9593,54.0296,54.6012,1598202.0597226,0
+MAS.US,D,20210208,000000,55.1541,55.9657,55.1049,55.4826,1975133.3621546,0
+MAS.US,D,20210209,000000,54.0021,55.2878,53.2466,54.4753,3186423.4256042,0
+MAS.US,D,20210210,000000,53.9234,54.069,52.3269,53.4985,3664192.4694171,0
+MAS.US,D,20210211,000000,53.8655,54.1752,52.559,53.2369,2397407.7963944,0
+MAS.US,D,20210212,000000,53.0341,53.9234,52.739,53.1788,1981202.2908806,0
+MAS.US,D,20210216,000000,53.3233,53.3233,51.4367,51.7554,2216100.3297051,0
+MAS.US,D,20210217,000000,51.476,52.5935,51.3206,52.4725,2259794.5833902,0
+MAS.US,D,20210218,000000,52.5098,52.8975,52.0663,52.2118,1259374.8871795,0
+MAS.US,D,20210219,000000,52.3367,53.1689,52.3367,52.8404,2584604.2587471,0
+MAS.US,D,20210222,000000,52.8591,53.0518,52.1144,52.6082,1554422.4140756,0
+MAS.US,D,20210223,000000,52.444,52.4725,51.0983,51.9983,2497080.5474371,0
+MAS.US,D,20210224,000000,51.9689,52.6466,51.4858,52.076,1956122.4683348,0
+MAS.US,D,20210225,000000,51.7367,52.4626,50.992,51.2242,1766269.7060223,0
+MAS.US,D,20210226,000000,51.4858,52.317,51.2439,51.5035,2217022.3595802,0
+MAS.US,D,20210301,000000,52.0663,53.4011,51.9886,52.7243,1731660.5471485,0
+MAS.US,D,20210302,000000,52.7243,52.8975,51.7751,52.2502,1906533.1195605,0
+MAS.US,D,20210303,000000,51.9689,52.3417,51.3107,51.5035,1883633.841758,0
+MAS.US,D,20210304,000000,51.4081,52.6181,50.2955,51.1357,3031679.9750854,0
+MAS.US,D,20210305,000000,51.5528,52.6368,50.7214,52.5395,2132089.8876879,0
+MAS.US,D,20210308,000000,52.559,53.9332,52.2875,53.0814,1748008.0250115,0
+MAS.US,D,20210309,000000,53.5466,53.9431,53.2752,53.5763,2192329.8505762,0
+MAS.US,D,20210310,000000,54.0493,55.4345,53.6913,54.9977,2639596.6822581,0
+MAS.US,D,20210311,000000,54.9977,55.6273,54.7842,55.211,1430687.428034,0
+MAS.US,D,20210312,000000,54.9593,55.2445,54.5727,55.0075,1682975.9465428,0
+MAS.US,D,20210315,000000,55.036,55.696,54.5776,55.6273,3190601.532315,0
+MAS.US,D,20210316,000000,55.637,56.0275,54.8726,55.1049,2090242.7434659,0
+MAS.US,D,20210317,000000,55.0173,55.5976,54.37,55.1826,1789041.9124528,0
+MAS.US,D,20210318,000000,54.9219,55.6567,54.794,55.2593,1618218.3422376,0
+MAS.US,D,20210319,000000,55.3371,55.938,54.853,55.4728,3410804.0211123,0
+MAS.US,D,20210322,000000,55.4245,56.0335,54.9022,55.9283,1763580.875791,0
+MAS.US,D,20210323,000000,55.8593,56.5853,54.7075,55.0459,1740768.0065214,0
+MAS.US,D,20210324,000000,55.2691,56.2273,55.2445,55.4531,1364047.1342815,0
+MAS.US,D,20210325,000000,55.6862,56.4211,54.7565,56.1594,1548320.9550784,0
+MAS.US,D,20210326,000000,56.4309,58.1829,56.3276,58.114,1786045.0612158,0
+MAS.US,D,20210329,000000,58.2025,58.8587,57.7471,58.1927,1793358.2728164,0
+MAS.US,D,20210330,000000,58.0648,58.4927,57.8622,58.0746,1985541.0158056,0
+MAS.US,D,20210331,000000,58.5016,58.8006,57.6507,57.9694,1764113.5589824,0
+MAS.US,D,20210401,000000,58.0648,59.0435,57.6979,59.0248,1941920.9718018,0
+MAS.US,D,20210405,000000,59.4893,59.9722,59.3229,59.8079,1265218.1371488,0
+MAS.US,D,20210406,000000,60.6302,60.832,59.7607,60.4168,2667689.6211764,0
+MAS.US,D,20210407,000000,60.2339,60.2339,58.7917,59.1302,2441216.9225998,0
+MAS.US,D,20210408,000000,59.0908,59.6131,59.0338,59.5384,2174019.3741588,0
+MAS.US,D,20210409,000000,59.7017,61.008,59.5571,60.95,1345295.4660604,0
+MAS.US,D,20210412,000000,60.8625,61.2992,60.7906,61.1527,1593973.124463,0
+MAS.US,D,20210413,000000,61.067,61.1576,60.2535,60.766,1577122.443967,0
+MAS.US,D,20210414,000000,60.7956,60.833,60.0883,60.466,1443301.0407027,0
+MAS.US,D,20210415,000000,60.4955,61.2698,60.1797,61.1724,1882051.0407485,0
+MAS.US,D,20210416,000000,61.7636,63.185,61.4831,62.5082,3152268.6739567,0
+MAS.US,D,20210419,000000,62.4984,62.7404,61.9071,62.4698,1444513.8098769,0
+MAS.US,D,20210420,000000,62.3055,62.7571,60.9215,61.4536,1763378.5781668,0
+MAS.US,D,20210421,000000,61.8688,62.5377,61.6219,61.9858,1006302.5924482,0
+MAS.US,D,20210422,000000,62.3055,62.4108,61.7046,62.0055,1648833.3937471,0
+MAS.US,D,20210423,000000,61.9366,62.7404,61.7823,62.6626,1699695.4893831,0
+MAS.US,D,20210426,000000,62.8652,63.0019,61.2698,61.3552,1681816.0390593,0
+MAS.US,D,20210427,000000,61.3455,62.0302,61.1143,61.5205,1922444.488475,0
+MAS.US,D,20210428,000000,62.9823,62.9922,60.2929,61.9268,2481265.7527655,0
+MAS.US,D,20210429,000000,62.159,63.128,62.0252,62.8475,1645415.6821262,0
+MAS.US,D,20210430,000000,62.5476,62.7305,61.4733,61.8216,2058529.7953025,0
+MAS.US,D,20210503,000000,62.4885,63.3119,62.2573,63.0413,1304635.6767384,0
+MAS.US,D,20210504,000000,62.7797,63.5834,62.7797,63.427,1564883.9459883,0
+MAS.US,D,20210505,000000,63.4751,63.6788,62.9332,63.4083,743645.04998537,0
+MAS.US,D,20210506,000000,63.6405,63.9886,62.9381,63.9208,1457466.9572514,0
+MAS.US,D,20210507,000000,64.0467,65.0441,63.843,64.7047,1358369.5853812,0
+MAS.US,D,20210510,000000,64.8405,66.3307,64.5208,64.9468,1977524.3370899,0
+MAS.US,D,20210511,000000,64.2788,64.3762,62.3055,62.6046,2485128.7224738,0
+MAS.US,D,20210512,000000,62.3911,62.4787,59.9535,60.1178,3111722.7405839,0
+MAS.US,D,20210513,000000,60.5054,62.159,60.165,61.7143,1713298.2256112,0
+MAS.US,D,20210514,000000,62.0537,62.3331,61.5697,62.0822,1454771.0110235,0
+MAS.US,D,20210517,000000,61.8216,61.917,60.3686,61.7537,2189263.8725131,0
+MAS.US,D,20210518,000000,61.792,61.9858,59.6034,59.6624,2437852.0726697,0
+MAS.US,D,20210519,000000,58.8291,59.4893,57.872,59.4597,3233134.8619456,0
+MAS.US,D,20210520,000000,59.3142,59.8561,58.9078,59.2571,1478208.0548722,0
+MAS.US,D,20210521,000000,59.6131,59.9437,58.5488,58.7151,1778482.7897264,0
+MAS.US,D,20210524,000000,59.0515,59.3142,58.6265,58.6954,1346908.7641991,0
+MAS.US,D,20210525,000000,58.8487,59.566,58.7819,59.081,1907749.9550187,0
+MAS.US,D,20210526,000000,59.0338,59.5857,58.9915,59.1794,1328394.9735865,0
+MAS.US,D,20210527,000000,59.4066,59.6888,58.5911,58.7476,2821582.2017883,0
+MAS.US,D,20210528,000000,59.0465,59.1509,58.5714,58.5911,1564271.9702609,0
+MAS.US,D,20210601,000000,59.2325,59.4656,58.4169,58.8921,2082795.3444966,0
+MAS.US,D,20210602,000000,58.9414,59.1154,57.5414,57.6969,2090244.7766078,0
+MAS.US,D,20210603,000000,57.5808,57.9507,57.0664,57.4068,1841133.0423986,0
+MAS.US,D,20210604,000000,57.6104,58.1445,57.1146,58.0756,1752222.7282776,0
+MAS.US,D,20210607,000000,58.0559,58.2231,57.0073,57.5514,1548868.8868344,0
+MAS.US,D,20210608,000000,57.7943,57.8917,57.1627,57.4933,1622679.0556798,0
+MAS.US,D,20210609,000000,57.2601,57.328,56.1722,56.7447,2330112.8309336,0
+MAS.US,D,20210610,000000,57.512,57.5808,56.7545,56.784,2425508.8678806,0
+MAS.US,D,20210611,000000,56.7545,57.3379,56.6778,57.0762,2411691.6351765,0
+MAS.US,D,20210614,000000,57.0949,57.3919,56.483,57.1726,3985591.5491499,0
+MAS.US,D,20210615,000000,57.4068,58.0373,57.0999,57.7549,3236150.0114601,0
+MAS.US,D,20210616,000000,57.8042,58.115,56.8332,57.2316,4036268.6288683,0
+MAS.US,D,20210617,000000,57.2985,57.809,56.3463,57.4353,3643667.9014142,0
+MAS.US,D,20210618,000000,56.4446,57.4648,56.0551,56.2115,5955489.5707787,0
+MAS.US,D,20210621,000000,56.4643,57.4648,56.4249,56.9099,1914665.6873676,0
+MAS.US,D,20210622,000000,57.2316,57.4835,56.7545,56.784,1878356.8218222,0
+MAS.US,D,20210623,000000,56.5116,56.7742,55.9105,56.1043,2006591.151003,0
+MAS.US,D,20210624,000000,56.3365,56.3463,55.5889,55.9587,2610854.1544861,0
+MAS.US,D,20210625,000000,56.0846,56.9099,56.0846,56.3266,2568736.6023847,0
+MAS.US,D,20210628,000000,56.3758,56.6287,55.9971,56.4545,1825494.1145056,0
+MAS.US,D,20210629,000000,56.6778,57.212,56.4053,56.483,1809821.6397707,0
+MAS.US,D,20210630,000000,57.5317,57.5317,56.7545,57.2316,2625492.7765388,0
+MAS.US,D,20210701,000000,57.3084,57.6684,56.7348,57.1431,2086215.0892595,0
+MAS.US,D,20210702,000000,57.1146,57.5681,56.9591,57.0565,1491007.7000294,0
+MAS.US,D,20210706,000000,57.1342,57.2503,55.939,56.2991,2184899.7333136,0
+MAS.US,D,20210707,000000,54.9297,56.9788,54.7153,56.7938,3183415.3920866,0
+MAS.US,D,20210708,000000,56.123,56.2401,55.3074,55.8712,2437461.709415,0
+MAS.US,D,20210709,000000,56.4732,56.8716,56.2204,56.784,1712331.4666131,0
+MAS.US,D,20210712,000000,56.7064,57.1726,56.3512,56.9876,1718318.0530902,0
+MAS.US,D,20210713,000000,57.0467,57.085,56.541,56.6974,1716440.4464976,0
+MAS.US,D,20210714,000000,56.6187,56.9975,56.1525,56.784,1953492.5992201,0
+MAS.US,D,20210715,000000,56.2499,57.212,56.182,56.9099,1857342.266609,0
+MAS.US,D,20210716,000000,57.202,58.0707,57.0664,57.455,1799544.1072046,0
+MAS.US,D,20210719,000000,56.6778,57.5907,56.5026,57.3969,2720299.2023199,0
+MAS.US,D,20210720,000000,57.6871,57.7845,56.9591,57.4451,2384730.1397543,0
+MAS.US,D,20210721,000000,57.6005,58.2134,57.5514,57.8042,1308996.7662249,0
+MAS.US,D,20210722,000000,57.8917,57.8917,57.212,57.27,1522788.7584483,0
+MAS.US,D,20210723,000000,57.6005,58.174,57.4648,58.0756,1202851.5077789,0
+MAS.US,D,20210726,000000,58.0559,58.174,57.3871,57.6301,1561163.2962166,0
+MAS.US,D,20210727,000000,57.2405,58.0559,56.7161,58.0077,1911715.5983956,0
+MAS.US,D,20210728,000000,57.9989,58.3382,57.4254,57.9507,2219892.1394452,0
+MAS.US,D,20210729,000000,58.6492,58.7947,56.4349,56.9876,3452428.5362905,0
+MAS.US,D,20210730,000000,57.027,58.2793,56.7161,58.0077,3239041.1393154,0
+MAS.US,D,20210802,000000,58.0953,58.6206,57.6104,57.6498,1880380.8146353,0
+MAS.US,D,20210803,000000,57.7462,58.9708,57.571,58.6108,2461866.5288328,0
+MAS.US,D,20210804,000000,58.2988,58.7179,57.936,58.2409,1537011.6029718,0
+MAS.US,D,20210805,000000,58.601,58.961,58.4268,58.7672,1363456.5065444,0
+MAS.US,D,20210806,000000,59.0091,59.4312,58.596,58.7082,1701561.9136947,0
+MAS.US,D,20210809,000000,58.4455,58.4701,57.4401,57.4933,1452731.7696459,0
+MAS.US,D,20210810,000000,57.6005,58.3972,57.4883,58.2793,2335562.6679351,0
+MAS.US,D,20210811,000000,58.7179,60.1837,58.5616,60.1837,2564976.3063449,0
+MAS.US,D,20210812,000000,60.2377,60.7356,59.9555,60.6578,1825160.6792256,0
+MAS.US,D,20210813,000000,60.8133,61.3887,60.7592,61.0473,2184013.2834225,0
+MAS.US,D,20210816,000000,60.9313,61.5835,60.6775,61.369,1200338.5443265,0
+MAS.US,D,20210817,000000,60.706,60.9589,59.3702,59.7991,1996318.7012918,0
+MAS.US,D,20210818,000000,59.497,60.0233,58.3757,58.4249,2375578.9678294,0
+MAS.US,D,20210819,000000,57.8976,58.7849,57.6733,58.5016,1355785.4619605,0
+MAS.US,D,20210820,000000,58.6875,59.3702,58.4927,59.2236,1395224.3495406,0
+MAS.US,D,20210823,000000,59.438,59.507,58.6383,59.3505,1294415.0721469,0
+MAS.US,D,20210824,000000,59.4282,59.9456,59.263,59.682,975321.57538738,0
+MAS.US,D,20210825,000000,59.741,60.5211,59.6525,60.3843,1586930.3207422,0
+MAS.US,D,20210826,000000,60.3558,60.4424,59.8384,60.1787,1104334.5979357,0
+MAS.US,D,20210827,000000,60.4917,60.8575,60.3116,60.4523,952363.33646822,0
+MAS.US,D,20210830,000000,60.4917,60.7542,60.3647,60.3745,1214562.4054209,0
+MAS.US,D,20210831,000000,60.4523,60.5595,59.0091,59.2138,2484063.356091,0
+MAS.US,D,20210901,000000,59.1754,59.8965,58.658,59.7115,1549523.5585428,0
+MAS.US,D,20210902,000000,59.9742,60.2477,59.7115,60.2377,907900.55512537,0
+MAS.US,D,20210903,000000,59.9161,60.0529,59.3023,59.6721,1138281.9691042,0
+MAS.US,D,20210907,000000,58.9708,59.1459,57.5366,57.5464,1979025.8124212,0
+MAS.US,D,20210908,000000,57.2346,57.4195,56.4988,56.7368,2774796.5557656,0
+MAS.US,D,20210909,000000,57.0201,58.8626,56.971,57.9654,3128220.6709514,0
+MAS.US,D,20210910,000000,58.1612,58.5311,57.8631,58.0629,1967552.7923874,0
+MAS.US,D,20210913,000000,58.7269,59.1951,58.2074,58.3757,1973147.9990387,0
+MAS.US,D,20210914,000000,58.2104,58.3412,57.4588,57.4972,2053932.8613496,0
+MAS.US,D,20210915,000000,57.4096,57.81,56.9808,57.0201,1814447.0377108,0
+MAS.US,D,20210916,000000,56.9316,57.3614,56.6788,56.6984,2017938.1162357,0
+MAS.US,D,20210917,000000,56.1515,56.4526,55.6153,55.8102,4233113.3663529,0
+MAS.US,D,20210920,000000,55.2642,55.5376,54.6986,55.4009,2227260.2458783,0
+MAS.US,D,20210921,000000,55.4698,55.635,54.6986,54.8255,1995494.2622304,0
+MAS.US,D,20210922,000000,55.1088,55.694,55.04,55.1088,1460678.3049643,0
+MAS.US,D,20210923,000000,55.1088,55.8396,55.0596,55.2642,1889312.4072292,0
+MAS.US,D,20210924,000000,55.1284,55.3921,54.6504,54.6888,1326960.5919396,0
+MAS.US,D,20210927,000000,54.5038,55.274,54.4251,54.7183,1451971.3745559,0
+MAS.US,D,20210928,000000,54.4448,54.7959,53.348,53.6844,1642769.5478759,0
+MAS.US,D,20210929,000000,53.6746,54.9907,53.4424,54.309,2175848.1853444,0
+MAS.US,D,20210930,000000,54.4064,55.0744,53.6844,54.1723,6231387.9502023,0
+MAS.US,D,20211001,000000,54.5038,54.7675,54.0159,54.494,3055261.3720128,0
+MAS.US,D,20211004,000000,54.2402,55.5711,54.1822,54.6012,2672546.7972991,0
+MAS.US,D,20211005,000000,54.5235,54.8746,54.0848,54.4841,1957298.6409538,0
+MAS.US,D,20211006,000000,54.1242,54.971,53.9382,54.7478,1815465.6418287,0
+MAS.US,D,20211007,000000,55.0793,56.3955,55.0793,55.7039,1765606.9017459,0
+MAS.US,D,20211008,000000,55.7669,55.82,55.04,55.4599,1544158.0969322,0
+MAS.US,D,20211011,000000,55.4305,55.7423,55.1816,55.3429,1181416.0921815,0
+MAS.US,D,20211012,000000,55.5466,56.006,55.0891,55.2445,1151299.1604503,0
+MAS.US,D,20211013,000000,55.4502,55.645,54.976,55.4009,1237328.5124256,0
+MAS.US,D,20211014,000000,55.8003,57.1273,55.6843,57.1076,1442125.8846546,0
+MAS.US,D,20211015,000000,57.4972,57.9714,57.0103,57.8002,1622765.4642127,0
+MAS.US,D,20211018,000000,57.4687,58.8282,57.2927,58.6098,1921245.9512944,0
+MAS.US,D,20211019,000000,58.9314,59.1557,58.297,58.3658,1385410.3733395,0
+MAS.US,D,20211020,000000,58.5409,59.5266,58.5409,59.0967,1301159.0040008,0
+MAS.US,D,20211021,000000,59.1065,59.7607,58.8527,59.623,1511092.0927999,0
+MAS.US,D,20211022,000000,59.8581,60.4917,59.4773,59.497,2319166.3946652,0
+MAS.US,D,20211025,000000,59.3309,60.5261,59.0003,59.984,1961708.5258472,0
+MAS.US,D,20211026,000000,60.1316,60.3263,59.3023,59.566,3373609.7222469,0
+MAS.US,D,20211027,000000,61.194,64.4707,61.194,62.6665,4145800.085235,0
+MAS.US,D,20211028,000000,63.0079,64.0997,62.9095,63.8755,2115193.4614978,0
+MAS.US,D,20211029,000000,63.4554,64.4992,63.3984,63.9247,2319967.4525942,0
+MAS.US,D,20211101,000000,64.0604,64.2945,62.8033,63.0374,1421595.2172258,0
+MAS.US,D,20211102,000000,63.4554,63.603,62.3882,62.5003,1759370.2388089,0
+MAS.US,D,20211103,000000,62.4423,62.9784,62.1393,62.5691,1418959.2486853,0
+MAS.US,D,20211104,000000,62.637,63.5441,62.5691,63.0659,1316147.3264692,0
+MAS.US,D,20211105,000000,63.359,63.8755,62.462,62.5791,1765187.0579329,0
+MAS.US,D,20211108,000000,63.2706,63.3886,62.0232,62.462,2175567.6117551,0
+MAS.US,D,20211109,000000,62.705,64.0997,62.4717,64.09,1206550.8095601,0
+MAS.US,D,20211110,000000,63.8992,64.2513,62.8614,63.0669,1374973.2391301,0
+MAS.US,D,20211111,000000,63.0965,63.4377,62.9155,63.2047,712958.83850759,0
+MAS.US,D,20211112,000000,63.488,65.5823,63.2144,65.2891,1959292.1366375,0
+MAS.US,D,20211115,000000,65.0835,66.3653,64.7412,65.8075,1614714.2220837,0
+MAS.US,D,20211116,000000,66.023,67.4228,65.8075,67.0214,2787319.6936174,0
+MAS.US,D,20211117,000000,67.0991,67.1483,66.2483,66.6397,1601602.4896369,0
+MAS.US,D,20211118,000000,66.7962,66.7962,65.9541,66.3073,1308416.3041977,0
+MAS.US,D,20211119,000000,66.503,66.9623,66.1115,66.1597,1382105.5010969,0
+MAS.US,D,20211122,000000,66.5413,67.5595,66.4047,66.8256,1572000.9593905,0
+MAS.US,D,20211123,000000,66.7273,67.1581,66.258,66.7666,1279016.0550043,0
+MAS.US,D,20211124,000000,66.6791,67.168,66.4047,66.923,1038127.3634189,0
+MAS.US,D,20211126,000000,66.1213,66.4244,65.2105,65.6511,874754.24188598,0
+MAS.US,D,20211129,000000,66.2186,66.2186,65.2399,65.9059,1313187.0717874,0
+MAS.US,D,20211130,000000,65.4357,65.9059,64.2907,64.4962,3239950.9703389,0
+MAS.US,D,20211201,000000,65.3865,66.1017,64.2415,64.271,1432894.4036226,0
+MAS.US,D,20211202,000000,64.6133,66.4588,64.6133,66.1017,1728070.0184617,0
+MAS.US,D,20211203,000000,66.4144,67.6864,66.3751,67.2949,2835869.0902833,0
+MAS.US,D,20211206,000000,67.951,68.1862,66.9033,67.0313,1280059.0568256,0
+MAS.US,D,20211207,000000,67.589,67.9804,67.0313,67.1384,1486578.5002877,0
+MAS.US,D,20211208,000000,67.4325,67.6186,66.9623,67.3834,1155950.9892358,0
+MAS.US,D,20211209,000000,67.3342,67.6233,66.503,66.982,1055833.9966767,0
+MAS.US,D,20211210,000000,67.2368,67.653,66.747,67.2467,1324759.7157768,0
+MAS.US,D,20211213,000000,66.9329,67.1975,66.1744,66.8355,2375532.2055646,0
+MAS.US,D,20211214,000000,66.5807,66.9329,66.0721,66.6889,1586513.526642,0
+MAS.US,D,20211215,000000,67.5299,67.8635,66.5659,67.8241,2025022.5993667,0
+MAS.US,D,20211216,000000,67.7356,68.1379,66.8207,67.286,2412760.0512721,0
+MAS.US,D,20211217,000000,66.8649,67.2467,64.9763,65.054,6519644.7829796,0
+MAS.US,D,20211220,000000,64.5258,64.5356,62.94,63.361,2042933.5633906,0
+MAS.US,D,20211221,000000,63.8402,65.1031,63.606,64.9665,1745543.856966,0
+MAS.US,D,20211222,000000,64.937,66.2286,64.751,66.0131,1649316.2649607,0
+MAS.US,D,20211223,000000,66.2777,67.1483,66.2777,66.5512,858856.08839425,0
+MAS.US,D,20211227,000000,66.8649,67.7454,66.6299,67.7454,905703.7452465,0
+MAS.US,D,20211228,000000,67.6677,68.2058,67.6677,68.0878,645958.67862958,0
+MAS.US,D,20211229,000000,68.0198,68.8855,68.0198,68.7341,720967.38465553,0
+MAS.US,D,20211230,000000,68.9199,69.3114,68.0681,68.1959,1064259.3369248,0
+MAS.US,D,20211231,000000,68.1959,69.0468,67.892,68.7241,856547.45570805,0
+MAS.US,D,20220103,000000,68.7045,68.7045,66.8502,67.9411,2889270.5802169,0
+MAS.US,D,20220104,000000,68.3327,69.5416,68.0582,68.7144,1884056.7352839,0
+MAS.US,D,20220105,000000,68.3228,68.6947,65.6511,66.8649,4074788.5362861,0
+MAS.US,D,20220106,000000,66.9623,67.8143,66.4931,67.1876,2438314.6124637,0
+MAS.US,D,20220107,000000,67.1188,67.1286,65.4258,65.6413,1987162.4465122,0
+MAS.US,D,20220110,000000,64.8878,65.4849,64.3694,65.1908,2301576.6670696,0
+MAS.US,D,20220111,000000,65.592,66.0623,64.7215,66.0426,1710564.6662571,0
+MAS.US,D,20220112,000000,66.4931,67.2172,66.3751,66.8649,2233706.3224363,0
+MAS.US,D,20220113,000000,67.0116,67.9028,66.4636,66.6889,1955967.9495464,0
+MAS.US,D,20220114,000000,65.7101,66.5079,65.0107,65.8468,2771067.773426,0
+MAS.US,D,20220118,000000,65.4258,66.1793,63.9582,64.4962,2733260.4822623,0
+MAS.US,D,20220119,000000,64.7894,65.6314,64.0556,64.1933,4300843.4241916,0
+MAS.US,D,20220120,000000,64.9173,65.5724,63.664,63.7526,2349227.4149929,0
+MAS.US,D,20220121,000000,63.5568,64.1834,62.6488,62.8908,2431170.1516452,0
+MAS.US,D,20220124,000000,61.8244,63.7181,61.3248,63.6158,2782726.8259484,0
+MAS.US,D,20220125,000000,62.5092,62.6803,61.3346,62.0891,1835073.2628114,0
+MAS.US,D,20220126,000000,62.8131,63.1947,60.5909,61.012,2411405.9787323,0
+MAS.US,D,20220127,000000,61.5894,62.216,59.9555,60.2487,2327352.8407339,0
+MAS.US,D,20220128,000000,60.2781,61.3061,59.4163,61.2668,2448781.2272313,0
+MAS.US,D,20220131,000000,61.3739,62.2554,60.9529,61.9809,2874408.3125496,0
+MAS.US,D,20220201,000000,62.3036,62.5387,60.8752,62.0105,1336858.9435316,0
+MAS.US,D,20220202,000000,62.0005,62.5584,61.55,62.2839,2064854.8999144,0
+MAS.US,D,20220203,000000,61.7261,62.1698,61.1978,61.2962,1639221.7151702,0
+MAS.US,D,20220204,000000,61.0218,61.1585,59.5344,60.1513,2276470.4136785,0
+MAS.US,D,20220207,000000,60.1896,60.3174,58.7219,59.0348,5022541.7233788,0
+MAS.US,D,20220208,000000,57.9979,58.7514,56.7251,57.8897,4114274.1861311,0
+MAS.US,D,20220209,000000,58.9374,59.7981,58.6629,59.2797,2822684.1647262,0
+MAS.US,D,20220210,000000,58.1937,58.8587,56.7447,57.029,2745932.0394765,0
+MAS.US,D,20220211,000000,57.1362,57.4401,56.2755,56.5007,2478132.6810178,0
+MAS.US,D,20220214,000000,56.2951,56.6177,55.5022,56.0305,1951980.958179,0
+MAS.US,D,20220215,000000,56.8234,57.1656,56.5096,56.7938,2524245.3570545,0
+MAS.US,D,20220216,000000,56.7938,57.6014,56.422,57.4303,2213337.2897927,0
+MAS.US,D,20220217,000000,57.0869,57.5277,56.4663,56.5193,1710087.8944695,0
+MAS.US,D,20220218,000000,56.6177,57.029,55.942,56.3335,2221688.4203595,0
+MAS.US,D,20220222,000000,56.2558,56.5096,54.249,54.7192,2355120.47694,0
+MAS.US,D,20220223,000000,55.0025,55.0025,53.7897,53.9067,2290356.7732089,0
+MAS.US,D,20220224,000000,53.0804,54.5068,52.7263,54.4478,2132849.2662067,0
+MAS.US,D,20220225,000000,54.4773,55.7462,54.1132,55.7069,1803584.9768336,0
+MAS.US,D,20220228,000000,54.9494,55.215,54.4674,55.1265,2987298.5194206,0
+MAS.US,D,20220301,000000,55.0281,55.6774,53.2378,53.6903,3138118.0059725,0
+MAS.US,D,20220302,000000,53.71,55.5692,53.6707,55.2937,2712619.0085971,0
+MAS.US,D,20220303,000000,55.7069,55.9627,54.6347,54.8315,1941181.9247024,0
+MAS.US,D,20220304,000000,54.2707,54.6042,53.2969,53.9362,2005333.652706,0
+MAS.US,D,20220307,000000,54.0248,54.0248,51.0441,51.0835,1942721.0131598,0
+MAS.US,D,20220308,000000,51.359,52.8344,50.749,51.6245,2485549.5828577,0
+MAS.US,D,20220309,000000,52.4311,54.3003,52.4311,53.2279,3142868.4421428,0
+MAS.US,D,20220310,000000,52.5049,52.9919,51.5458,52.9722,4246285.0764872,0
+MAS.US,D,20220311,000000,53.346,53.9657,52.8148,52.8541,2482054.6118427,0
+MAS.US,D,20220314,000000,53.6707,54.074,52.982,53.2279,1968955.6603342,0
+MAS.US,D,20220315,000000,53.6607,54.9003,53.4739,54.7428,2887469.2164477,0
+MAS.US,D,20220316,000000,55.2249,56.5036,53.9854,55.2052,3063503.7294853,0
+MAS.US,D,20220317,000000,54.7428,56.0611,54.615,56.002,2024899.5942787,0
+MAS.US,D,20220318,000000,55.8151,56.8824,55.2937,56.4643,5406299.2999137,0
+MAS.US,D,20220321,000000,55.7954,56.0511,54.3986,54.969,2312719.3015362,0
+MAS.US,D,20220322,000000,55.0871,55.4315,53.592,54.3003,2711751.8735547,0
+MAS.US,D,20220323,000000,53.9264,53.9264,52.4508,52.4902,1843234.2946056,0
+MAS.US,D,20220324,000000,52.559,52.6082,51.7721,52.0573,2765338.379406,0
+MAS.US,D,20220325,000000,52.3427,52.6476,50.9752,51.4474,3569716.4292031,0
+MAS.US,D,20220328,000000,51.4574,52.0869,51.3343,52.0475,1818352.7034002,0
+MAS.US,D,20220329,000000,52.7557,54.3887,52.682,54.0051,2380787.8775099,0
+MAS.US,D,20220330,000000,53.7297,54.0051,52.323,52.4804,1815372.1172989,0
+MAS.US,D,20220331,000000,52.3033,52.4705,50.1588,50.1687,2569034.4576806,0
+MAS.US,D,20220401,000000,50.6998,50.8572,49.6473,50.7097,2853092.8523276,0
+MAS.US,D,20220404,000000,50.7981,51.3393,50.4736,51.113,1437979.291644,0
+MAS.US,D,20220405,000000,50.2867,50.6163,49.6866,49.9523,2028856.0885167,0
+MAS.US,D,20220406,000000,49.303,50.0998,48.9686,49.9326,2399670.6833868,0
+MAS.US,D,20220407,000000,49.6079,50.1294,49.303,49.8342,2925504.2195102,0
+MAS.US,D,20220408,000000,49.8244,50.7195,49.3719,49.844,2001207.3911148,0
+MAS.US,D,20220411,000000,48.6932,50.0703,48.5848,49.3227,2269825.0892092,0
+MAS.US,D,20220412,000000,49.7359,50.5424,48.6439,48.8603,1922939.5585402,0
+MAS.US,D,20220413,000000,49.0177,49.7113,48.8406,49.6276,1589783.8354715,0
+MAS.US,D,20220414,000000,49.7752,50.021,48.5554,48.5848,1721560.9145033,0
+MAS.US,D,20220418,000000,48.457,49.0866,47.9848,48.3685,1282304.6621113,0
+MAS.US,D,20220419,000000,48.5948,50.3753,48.2996,50.1884,1789240.1437931,0
+MAS.US,D,20220420,000000,50.631,51.3737,50.5129,51.0146,1973466.1857542,0
+MAS.US,D,20220421,000000,51.8115,52.3918,51.054,51.3097,1769864.3009928,0
+MAS.US,D,20220422,000000,51.1425,51.1425,50.0507,50.0998,1880286.2735344,0
+MAS.US,D,20220425,000000,49.9031,51.5164,49.1554,51.3687,2571045.2350708,0
+MAS.US,D,20220426,000000,50.9359,53.1098,50.9015,51.8705,4349071.584429,0
+MAS.US,D,20220427,000000,53.3952,55.2347,52.6673,54.0051,5883051.7727508,0
+MAS.US,D,20220428,000000,54.497,54.615,52.8148,54.1625,3480029.4548565,0
+MAS.US,D,20220429,000000,53.8674,54.5855,51.6245,51.8311,2966780.0508435,0
+MAS.US,D,20220502,000000,52.0573,52.6329,50.7785,52.0573,2762055.871725,0
+MAS.US,D,20220503,000000,52.0475,53.1738,51.9295,53.0115,2499302.7715904,0
+MAS.US,D,20220504,000000,53.1295,55.0871,52.805,54.9003,2019105.139716,0
+MAS.US,D,20220505,000000,54.251,54.4478,52.5098,53.1591,2220689.1310903,0
+MAS.US,D,20220506,000000,52.7754,53.0804,51.3393,52.1951,1892602.0309072,0
+MAS.US,D,20220509,000000,51.6344,53.411,51.5753,52.8836,1967119.7331518,0
+MAS.US,D,20220510,000000,54.2313,54.5953,52.0967,52.3131,3457739.1030685,0
+MAS.US,D,20220511,000000,52.1951,52.8541,51.1228,51.5065,2576707.5354065,0
+MAS.US,D,20220512,000000,51.3393,53.6804,51.3393,53.6707,3207338.3568618,0
+MAS.US,D,20220513,000000,53.9559,55.0183,53.9141,54.4674,2142998.71083,0
+MAS.US,D,20220516,000000,53.9953,54.8806,52.7066,54.3986,2260449.2550987,0
+MAS.US,D,20220517,000000,55.1658,55.6774,54.3494,55.2937,1957606.6619595,0
+MAS.US,D,20220518,000000,54.2313,54.4281,53.2378,53.4345,3257688.100726,0
+MAS.US,D,20220519,000000,53.1098,54.2412,52.9919,53.1001,2690968.0799529,0
+MAS.US,D,20220520,000000,53.5428,54.1132,52.1262,53.405,2033361.5310817,0
+MAS.US,D,20220523,000000,53.9854,54.5363,53.3558,53.8772,2161683.2853665,0
+MAS.US,D,20220524,000000,53.7591,54.128,52.5345,53.6607,1895550.0867372,0
+MAS.US,D,20220525,000000,53.5428,55.097,53.3313,54.8412,1998178.0096067,0
+MAS.US,D,20220526,000000,55.5234,56.7197,55.291,56.4626,1555510.275534,0
+MAS.US,D,20220527,000000,57.0954,57.5206,56.7197,57.1843,1457190.788336,0
+MAS.US,D,20220531,000000,56.3045,56.7295,55.3949,56.0474,3045053.7938481,0
+MAS.US,D,20220601,000000,56.1166,56.3549,54.7918,55.039,2359904.3756419,0
+MAS.US,D,20220602,000000,55.5432,56.2451,55.1773,56.2056,1981145.000166,0
+MAS.US,D,20220603,000000,55.6618,56.4725,55.4938,55.6915,1633830.0588038,0
+MAS.US,D,20220606,000000,55.9584,56.6999,55.553,56.3539,2486941.3864296,0
+MAS.US,D,20220607,000000,55.5728,56.6208,55.2219,56.4824,1696297.1459892,0
+MAS.US,D,20220608,000000,56.0276,56.166,55.5036,55.731,1540004.5120574,0
+MAS.US,D,20220609,000000,55.9189,56.5714,55.4047,56.0573,1408818.4704946,0
+MAS.US,D,20220610,000000,54.9401,55.2071,54.0108,54.0997,2061885.2199653,0
+MAS.US,D,20220613,000000,52.9529,53.8625,51.3957,51.6874,3169499.4304658,0
+MAS.US,D,20220614,000000,51.4995,52.1817,50.2143,50.6295,2545998.8239948,0
+MAS.US,D,20220615,000000,50.8569,51.1634,49.6409,50.3725,2658805.5290844,0
+MAS.US,D,20220616,000000,49.0971,49.196,46.7836,47.1692,3487443.4416366,0
+MAS.US,D,20220617,000000,46.932,47.9107,46.2596,47.0802,6189094.6420107,0
+MAS.US,D,20220621,000000,47.5053,47.9205,46.6255,46.7242,2245740.2840822,0
+MAS.US,D,20220622,000000,45.795,47.2087,45.7455,46.7935,2216221.679953,0
+MAS.US,D,20220623,000000,46.6946,49.0031,46.6946,48.9686,2838226.3292039,0
+MAS.US,D,20220624,000000,49.4629,51.3512,49.4332,51.2129,4235902.4976465,0
+MAS.US,D,20220627,000000,51.2129,51.7071,50.9064,51.104,2147936.6442013,0
+MAS.US,D,20220628,000000,51.2523,51.7071,50.5109,50.6592,2106280.4561373,0
+MAS.US,D,20220629,000000,50.4021,51.0645,49.3047,49.8781,2336508.1711423,0
+MAS.US,D,20220630,000000,49.3937,50.3477,48.8055,50.0264,2721196.7563704,0
+MAS.US,D,20220701,000000,50.244,51.5391,50.2094,51.0249,2072353.886109,0
+MAS.US,D,20220705,000000,50.3625,52.1619,50.2786,52.0631,2808492.2829598,0
+MAS.US,D,20220706,000000,52.4289,52.9331,51.2029,51.8159,1967795.6807684,0
+MAS.US,D,20220707,000000,51.7962,52.2312,51.1436,51.8555,1359383.1025937,0
+MAS.US,D,20220708,000000,52.0136,52.1916,51.366,51.9642,1335808.8801965,0
+MAS.US,D,20220711,000000,51.7368,52.4783,51.6379,52.1125,1034477.175571,0
+MAS.US,D,20220712,000000,52.1619,53.3384,51.8406,52.2114,1354668.6627004,0
+MAS.US,D,20220713,000000,51.3414,52.7265,50.7481,52.5772,1681065.4896164,0
+MAS.US,D,20220714,000000,51.4303,52.7651,51.3117,52.4684,2156752.5759993,0
+MAS.US,D,20220715,000000,53.2297,53.3484,52.0927,52.9925,1660671.3142101,0
+MAS.US,D,20220718,000000,53.0221,53.3681,52.241,52.4586,1264804.0141782,0
+MAS.US,D,20220719,000000,53.0122,53.813,52.6167,53.7043,1472216.1057819,0
+MAS.US,D,20220720,000000,53.8427,54.2777,53.6251,54.1788,1240703.8298104,0
+MAS.US,D,20220721,000000,54.0997,55.6816,53.7834,55.6618,1646855.7092964,0
+MAS.US,D,20220722,000000,56.0771,56.601,55.118,55.6717,1709752.6692462,0
+MAS.US,D,20220725,000000,55.4938,55.8299,54.4358,54.7819,1718510.9475205,0
+MAS.US,D,20220726,000000,54.4358,54.7212,53.7834,54.4853,1541848.4133501,0
+MAS.US,D,20220727,000000,53.9317,53.981,52.2608,53.3088,3520107.7029357,0
+MAS.US,D,20220728,000000,53.5263,55.3059,52.9084,54.6534,3544738.9066006,0
+MAS.US,D,20220729,000000,54.8906,55.1527,54.1788,54.7523,1724448.2489953,0
+MAS.US,D,20220801,000000,54.2282,54.8708,53.7834,54.4062,1146053.9388219,0
+MAS.US,D,20220802,000000,54.1788,54.3617,52.5377,52.6266,1403445.5666729,0
+MAS.US,D,20220803,000000,52.8441,52.9529,51.5094,51.6379,1966987.5199714,0
+MAS.US,D,20220804,000000,51.282,52.4981,51.0349,52.2905,2265809.7791184,0
+MAS.US,D,20220805,000000,51.6775,52.1619,50.8964,52.1224,1188801.4979748,0
+MAS.US,D,20220808,000000,52.5969,53.0814,52.1224,52.3795,1384993.4046961,0
+MAS.US,D,20220809,000000,51.984,51.984,50.2934,50.6196,1876496.7744112,0
+MAS.US,D,20220810,000000,51.806,53.2791,51.806,53.0419,1667499.7166387,0
+MAS.US,D,20220811,000000,53.4295,55.437,53.3698,54.4233,2495166.3830543,0
+MAS.US,D,20220812,000000,54.6718,55.278,54.5138,55.2383,1521631.6623552,0
+MAS.US,D,20220815,000000,55.1488,55.3575,54.5326,55.0991,979864.6398329,0
+MAS.US,D,20220816,000000,54.5326,55.9439,54.4233,55.6954,1417878.7436659,0
+MAS.US,D,20220817,000000,55.1886,56.0582,54.642,55.9439,2242617.6017971,0
+MAS.US,D,20220818,000000,56.0234,56.2321,55.5315,55.9439,1263405.9769885,0
+MAS.US,D,20220819,000000,55.6855,56.0334,54.8805,55.0395,1548654.8125975,0
+MAS.US,D,20220822,000000,54.2047,54.2444,52.6046,52.6642,1128695.7189275,0
+MAS.US,D,20220823,000000,52.6841,52.9524,51.8989,52.0381,989091.36983708,0
+MAS.US,D,20220824,000000,51.9784,52.5551,51.6604,52.207,701992.1572949,0
+MAS.US,D,20220825,000000,52.4853,53.0766,52.1076,52.9623,1048529.8236579,0
+MAS.US,D,20220826,000000,52.9425,53.0916,50.6566,50.6964,1251908.2841033,0
+MAS.US,D,20220829,000000,50.3187,50.9349,50.0106,50.4777,1566183.5872325,0
+MAS.US,D,20220830,000000,50.756,51.5213,50.5374,50.7461,2213001.5090007,0
+MAS.US,D,20220831,000000,50.8057,51.2529,50.1448,50.5572,2762577.5447795,0
+MAS.US,D,20220901,000000,50.3088,50.5771,49.7125,50.4578,1916031.6071084,0
+MAS.US,D,20220902,000000,51.1038,51.1038,49.3149,49.5534,1756818.6959327,0
+MAS.US,D,20220906,000000,49.6329,49.7174,48.3012,48.9571,1807418.8077299,0
+MAS.US,D,20220907,000000,49.0863,50.597,48.6093,50.5374,1734269.050772,0
+MAS.US,D,20220908,000000,50.3286,50.8852,49.5932,50.8653,1346590.4316925,0
+MAS.US,D,20220909,000000,50.925,52.0629,50.915,51.9586,1178319.829841,0
+MAS.US,D,20220912,000000,52.3163,53.2605,52.0232,52.376,1357126.2103047,0
+MAS.US,D,20220913,000000,50.7461,50.8355,49.0863,49.1261,2009300.0626959,0
+MAS.US,D,20220914,000000,49.2453,49.305,47.6154,48.3409,1958260.2474078,0
+MAS.US,D,20220915,000000,48.2714,49.5336,48.1322,48.6888,1708382.89125,0
+MAS.US,D,20220916,000000,48.1919,49.2056,47.9335,48.4701,5912032.784202,0
+MAS.US,D,20220919,000000,48.2614,49.3944,48.1024,49.0963,1441971.878884,0
+MAS.US,D,20220920,000000,48.5397,48.7882,47.7943,48.0328,1880393.4882406,0
+MAS.US,D,20220921,000000,48.4403,49.0565,47.3173,47.3173,1346732.3039859,0
+MAS.US,D,20220922,000000,46.9495,46.9595,46.1147,46.3135,1372574.1913029,0
+MAS.US,D,20220923,000000,46.0451,46.5222,45.577,46.4626,1603124.7175894,0
+MAS.US,D,20220926,000000,46.3433,46.7309,45.3097,45.3196,2080857.0264589,0
+MAS.US,D,20220927,000000,45.8265,46.3334,44.9917,45.6078,1808092.9526702,0
+MAS.US,D,20220928,000000,46.0849,48.8279,45.9459,48.5596,4156046.2044867,0
+MAS.US,D,20220929,000000,47.854,48.0726,46.6713,46.9893,2281707.9464713,0
+MAS.US,D,20220930,000000,47.1384,47.3272,46.3035,46.4029,2580417.5447843,0
+MAS.US,D,20221003,000000,47.0489,48.4602,46.9545,48.2316,1790403.1881987,0
+MAS.US,D,20221004,000000,49.0466,50.4181,49.0466,50.0007,2222179.942054,0
+MAS.US,D,20221005,000000,49.2354,50.1895,49.1261,49.6031,1025085.6787182,0
+MAS.US,D,20221006,000000,49.4938,50.4976,49.4938,50.269,1370021.496208,0
+MAS.US,D,20221007,000000,49.5037,49.5037,48.0925,48.3211,1969812.2743628,0
+MAS.US,D,20221010,000000,48.6093,48.8081,47.854,48.649,1472796.4016406,0
+MAS.US,D,20221011,000000,48.659,49.2354,48.1322,48.4801,1201736.8077458,0
+MAS.US,D,20221012,000000,48.5894,48.7087,47.9682,48.1223,1234680.3592253,0
+MAS.US,D,20221013,000000,47.039,48.7087,46.065,48.3012,1390239.8072989,0
+MAS.US,D,20221014,000000,48.49,48.6888,46.4526,46.6017,1333898.3954577,0
+MAS.US,D,20221017,000000,47.6651,48.1124,46.87,47.516,1732226.4922215,0
+MAS.US,D,20221018,000000,47.9533,48.7683,47.4664,48.3608,1845268.5244766,0
+MAS.US,D,20221019,000000,47.8142,47.8838,45.6078,46.065,2135905.4886758,0
+MAS.US,D,20221020,000000,45.6078,46.3632,44.2165,44.3953,2049618.9610598,0
+MAS.US,D,20221021,000000,44.3953,46.2042,44.296,46.1048,1895823.3578822,0
+MAS.US,D,20221024,000000,46.6116,47.0887,46.0253,46.7905,1481693.1024799,0
+MAS.US,D,20221025,000000,47.2875,48.3906,47.0887,48.0428,2347117.1108532,0
+MAS.US,D,20221026,000000,44.4947,47.1086,42.0697,45.2898,3965418.1390918,0
+MAS.US,D,20221027,000000,45.0811,46.711,44.9817,45.737,3528488.7042822,0
+MAS.US,D,20221028,000000,45.5085,46.8899,45.26,46.8104,1647167.5121088,0
+MAS.US,D,20221031,000000,46.5123,46.8502,45.906,45.9855,2600626.8001969,0
+MAS.US,D,20221101,000000,46.4725,46.8899,45.101,45.3793,2251201.3786418,0
+MAS.US,D,20221102,000000,45.3395,46.0153,43.809,43.8487,1917049.8678242,0
+MAS.US,D,20221103,000000,43.163,43.3121,42.3381,42.6462,3037935.5673088,0
+MAS.US,D,20221104,000000,43.5108,43.6003,42.517,43.2822,2629992.3525603,0
+MAS.US,D,20221107,000000,43.6798,44.3357,43.0686,44.296,1838474.7533765,0
+MAS.US,D,20221108,000000,44.7233,45.8662,44.2761,45.26,1610417.5571827,0
+MAS.US,D,20221109,000000,44.87,45.61,44.62,45.05,2355861,0
+MAS.US,D,20221110,000000,48.03,50.33,47.74,50.18,3467531,0
+MAS.US,D,20221111,000000,50.06,51.435,49.94,51.1,2718369,0
+MAS.US,D,20221114,000000,50.57,50.83,49.61,49.72,1757987,0
+MAS.US,D,20221115,000000,50.72,51.28,50.2856,50.94,1896729,0
+MAS.US,D,20221116,000000,50.68,51.15,49.69,50.34,1904928,0
+MAS.US,D,20221117,000000,49.25,49.33,47.92,49.07,1209674,0
+MAS.US,D,20221118,000000,50.1,50.26,49.06,49.93,1381295,0
+MAS.US,D,20221121,000000,49.85,50.0266,49.33,49.58,1146550,0
+MAS.US,D,20221122,000000,50,50.3,49.354,50.26,1228702,0
+MAS.US,D,20221123,000000,50.28,51.21,50.28,50.68,855254,0
+MAS.US,D,20221125,000000,50.54,50.98,50.32,50.93,443968,0
+MAS.US,D,20221128,000000,50.44,50.71,49.525,49.78,1194743,0
+MAS.US,D,20221129,000000,49.5,50.075,49.175,49.87,1347748,0
+MAS.US,D,20221130,000000,49.6,50.91,48.78,50.78,3728005,0
+MAS.US,D,20221201,000000,51.44,51.86,50.93,51.76,2064209,0
+MAS.US,D,20221202,000000,50.72,51.34,50.25,50.92,1794855,0
+MAS.US,D,20221205,000000,50.07,50.098,49.18,49.41,1536877,0
+MAS.US,D,20221206,000000,49.52,49.58,47.67,48.42,1437252,0
+MAS.US,D,20221207,000000,48.48,49.35,48.29,48.92,1139666,0
+MAS.US,D,20221208,000000,48.88,49.88,48.66,49.65,1234315,0
+MAS.US,D,20221209,000000,49.46,49.98,49.12,49.32,987940,0
+MAS.US,D,20221212,000000,49.49,49.76,48.97,49.66,1082559,0
+MAS.US,D,20221213,000000,52.35,52.35,50.88,51.42,2317936,0
+MAS.US,D,20221214,000000,51.17,51.49,49.75,50.14,2255830,0
+MAS.US,D,20221215,000000,49.13,49.39,48.3,48.54,3276035,0
+MAS.US,D,20221216,000000,48.15,48.38,46.63,47.42,3750232,0
+MAS.US,D,20221219,000000,47.18,47.415,46.61,46.96,1515921,0
+MAS.US,D,20221220,000000,46.54,46.78,46.18,46.53,2232980,0
+MAS.US,D,20221221,000000,46.89,47.31,46.63,47.12,1427637,0
+MAS.US,D,20221222,000000,46.41,47.07,45.74,46.93,1202567,0
+MAS.US,D,20221223,000000,46.84,47.16,46.45,47.13,777442,0
+MAS.US,D,20221227,000000,46.97,47.3,46.7,47.26,896539,0
+MAS.US,D,20221228,000000,47.33,47.55,46.09,46.14,1335622,0
+MAS.US,D,20221229,000000,46.51,47.5,46.3,47.23,974922,0
+MAS.US,D,20221230,000000,46.63,46.965,46.09,46.67,1233811,0
+MAS.US,D,20230103,000000,47.4,47.835,47.02,47.42,1332070,0
+MAS.US,D,20230104,000000,48.33,48.93,47.9,48.73,1196739,0
+MAS.US,D,20230105,000000,48.1,48.45,47.33,48.14,1753078,0
+MAS.US,D,20230106,000000,48.59,49.955,48.39,49.66,1391050,0
+MAS.US,D,20230109,000000,50.28,51.34,50.09,50.36,1820561,0
+MAS.US,D,20230110,000000,49.97,50.82,49.79,50.81,1446581,0
+MAS.US,D,20230111,000000,50.37,51.75,50.32,51.69,1431957,0
+MAS.US,D,20230112,000000,52.28,52.28,50.54,51.87,1306327,0
+MAS.US,D,20230113,000000,51.36,52.19,51.05,52,1445120,0
+MAS.US,D,20230117,000000,51.4,52.05,50.87,50.93,1656777,0
+MAS.US,D,20230118,000000,51.61,51.765,50.33,50.39,2144235,0
+MAS.US,D,20230119,000000,49.82,49.88,48.18,48.24,2012140,0
+MAS.US,D,20230120,000000,48.54,50.235,48.05,50.14,1797414,0
+MAS.US,D,20230123,000000,50.37,51.185,50.155,51.13,1590295,0
+MAS.US,D,20230124,000000,50.61,51.81,50.6,51.12,1299140,0
+MAS.US,D,20230125,000000,50.49,51.389,50.155,51.32,1060318,0
+MAS.US,D,20230126,000000,50.4,50.89,49.57,50.58,2225076,0
+MAS.US,D,20230127,000000,50.46,51.305,50.18,51.04,1007425,0
+MAS.US,D,20230130,000000,50.57,51.22,50.38,50.4,1064173,0
+MAS.US,D,20230131,000000,50.87,53.21,50.765,53.2,1773854,0
+MAS.US,D,20230201,000000,53,54.99,52.925,54.35,3233749,0
+MAS.US,D,20230202,000000,55.19,57.13,54.96,56.69,2739349,0
+MAS.US,D,20230203,000000,55.44,56.29,54.96,55.39,1946959,0
+MAS.US,D,20230206,000000,54.67,54.805,53.98,54.32,1338796,0
+MAS.US,D,20230207,000000,53.74,54.74,53.26,54.51,1648223,0
+MAS.US,D,20230208,000000,54.25,54.5,53.44,54.12,3156837,0
+MAS.US,D,20230209,000000,52.5,56.63,52.18,54,4451237,0
+MAS.US,D,20230210,000000,54.53,55.8,53.835,55.06,4489226,0
+MAS.US,D,20230213,000000,55.38,56.59,55.15,56.56,2855963,0
+MAS.US,D,20230214,000000,56.37,56.5645,55.175,55.43,1688261,0
+MAS.US,D,20230215,000000,54.91,56.39,54.91,56.17,1526476,0
+MAS.US,D,20230216,000000,55.08,56.3425,54.73,55.81,1114235,0
+MAS.US,D,20230217,000000,55.54,55.54,54.33,55.03,1351932,0
+MAS.US,D,20230221,000000,54.29,54.37,52.5,52.83,1984357,0
+MAS.US,D,20230222,000000,52.89,53.39,52.45,53.05,1196562,0
+MAS.US,D,20230223,000000,53.37,53.59,52.245,53.28,1733682,0
+MAS.US,D,20230224,000000,52.34,52.7,52.03,52.48,1543810,0
+MAS.US,D,20230227,000000,52.6,53.34,52.08,52.44,1480892,0
+MAS.US,D,20230228,000000,52.34,52.95,52.23,52.43,1862669,0
+MAS.US,D,20230301,000000,52.23,52.605,51.485,51.61,1642004,0
+MAS.US,D,20230302,000000,51.02,52.26,50.81,52.08,1464060,0
+MAS.US,D,20230303,000000,52.54,53.12,51.91,52.9,1032916,0
+MAS.US,D,20230306,000000,53,53.16,51.87,51.94,1834743,0
+MAS.US,D,20230307,000000,52.02,52.29,51.09,51.13,1215181,0
+MAS.US,D,20230308,000000,51.3,51.49,50.8,51.35,2085483,0
+MAS.US,D,20230309,000000,51.57,52.43,50.98,51.05,2351735,0
+MAS.US,D,20230310,000000,51.22,51.31,49.47,50.1,2672159,0
+MAS.US,D,20230313,000000,49.59,50.7,49.16,50.25,2669186,0
+MAS.US,D,20230314,000000,51.21,51.55,50.09,50.67,2581436,0
+MAS.US,D,20230315,000000,49.87,50.54,49.4,50.16,2139569,0
+MAS.US,D,20230316,000000,49.84,50.73,49.41,50.44,1583871,0
+MAS.US,D,20230317,000000,50.48,50.48,49.01,49.32,3064059,0
+MAS.US,D,20230320,000000,49.61,50.295,49.34,50.13,1677539,0
+MAS.US,D,20230321,000000,50.68,51.65,50.62,51.3,2211970,0
+MAS.US,D,20230322,000000,50.79,50.965,49.17,49.18,2325368,0
+MAS.US,D,20230323,000000,49.16,49.795,47.83,48.4,2275098,0
+MAS.US,D,20230324,000000,47.92,48.26,47.14,48.06,1900152,0
+MAS.US,D,20230327,000000,48.25,48.54,47.3902,47.75,2099571,0
+MAS.US,D,20230328,000000,47.79,48.45,47.5,48.02,1488402,0
+MAS.US,D,20230329,000000,48.67,48.8,48.09,48.76,1149745,0
+MAS.US,D,20230330,000000,49.3,49.37,48.24,48.43,1141222,0
+MAS.US,D,20230331,000000,48.84,49.8,48.51,49.72,1957879,0
+MAS.US,D,20230403,000000,49.7,50.037,49.485,49.91,1750291,0
+MAS.US,D,20230404,000000,49.87,50.08,47.73,48.54,2179681,0
+MAS.US,D,20230405,000000,48.22,48.34,47.17,47.38,2166700,0
+MAS.US,D,20230406,000000,47.27,47.37,46.69,47.04,1716845,0
+MAS.US,D,20230410,000000,46.9,47.93,46.77,47.51,2652976,0
+MAS.US,D,20230411,000000,48.11,48.85,47.855,48.49,3247029,0
+MAS.US,D,20230412,000000,49.05,49.21,48.125,48.39,1705449,0
+MAS.US,D,20230413,000000,48.46,48.9478,47.87,48.77,1448930,0
+MAS.US,D,20230414,000000,48.65,49.24,48.29,48.64,1230510,0
+MAS.US,D,20230417,000000,48.75,49.4,48.56,49.39,1321131,0
+MAS.US,D,20230418,000000,49.62,50.185,49.39,50.06,1787011,0
+MAS.US,D,20230419,000000,49.73,50.32,49.38,50.27,2638539,0
+MAS.US,D,20230420,000000,50.36,51.68,50.085,51,2880424,0
+MAS.US,D,20230421,000000,51.25,51.76,50.485,50.79,1445254,0
+MAS.US,D,20230424,000000,51.03,51.19,50.48,51.03,1837104,0
+MAS.US,D,20230425,000000,50.99,51.29,50.24,50.24,2639620,0
+MAS.US,D,20230426,000000,52.72,54.88,50.6,50.85,6257360,0
+MAS.US,D,20230427,000000,51.88,52.94,51.72,52.89,2416688,0
+MAS.US,D,20230428,000000,53.9,54.03,52.98,53.51,1979687,0
+MAS.US,D,20230501,000000,53.43,54,53,53.36,1558231,0
+MAS.US,D,20230502,000000,53.42,53.51,52.45,53.33,2294295,0
+MAS.US,D,20230503,000000,53.62,54.51,53.49,53.76,1416298,0
+MAS.US,D,20230504,000000,53.73,53.81,52.47,52.73,1615070,0
+MAS.US,D,20230505,000000,53.21,53.68,52.93,53.45,1440126,0
+MAS.US,D,20230508,000000,53.66,54.005,53.11,53.9,1247033,0
+MAS.US,D,20230509,000000,53.8,54,53.48,53.76,962529,0
+MAS.US,D,20230510,000000,54.08,54.4,52.59,53.24,993681,0
+MAS.US,D,20230511,000000,52.91,53.03,52.32,52.58,1284577,0
+MAS.US,D,20230512,000000,52.64,52.93,51.34,52,1641821,0
+MAS.US,D,20230515,000000,51.91,52.66,51.56,52.37,1163818,0
+MAS.US,D,20230516,000000,51.78,51.785,50.33,51.44,2048856,0
+MAS.US,D,20230517,000000,51.64,52.95,51.45,52.85,1331086,0
+MAS.US,D,20230518,000000,52.78,53.69,52.52,53.6,1181364,0
+MAS.US,D,20230519,000000,54.07,54.07,52.39,52.55,1043979,0
+MAS.US,D,20230522,000000,52.47,52.705,51.985,52.05,890859,0
+MAS.US,D,20230523,000000,51.56,51.78,51,51.12,1058758,0
+MAS.US,D,20230524,000000,51.25,51.42,50.18,50.28,2233660,0
+MAS.US,D,20230525,000000,50.25,50.5,49.73,50.23,2138136,0
+MAS.US,D,20230526,000000,50.3,50.78,49.79,50.77,1175493,0
+MAS.US,D,20230530,000000,50.84,51.07,49.81,49.99,871753,0
+MAS.US,D,20230531,000000,49.84,49.95,48.245,48.32,3193338,0
+MAS.US,D,20230601,000000,48.56,49.11,47.99,49.06,1454932,0
+MAS.US,D,20230602,000000,49.67,51.525,49.6,51.47,1804833,0
+MAS.US,D,20230605,000000,51.21,51.2297,50.7,50.89,1102412,0
+MAS.US,D,20230606,000000,50.92,53.14,50.92,53.05,2378238,0
+MAS.US,D,20230607,000000,53.15,55.19,53.15,54.85,4018805,0
+MAS.US,D,20230608,000000,54.84,55.17,54.38,54.65,2020927,0
+MAS.US,D,20230609,000000,54.48,54.66,53.71,53.96,1652483,0
+MAS.US,D,20230612,000000,54.06,55.5,53.89,55.14,1800331,0
+MAS.US,D,20230613,000000,55.1,56.15,55.1,55.93,1371376,0
+MAS.US,D,20230614,000000,56.1,56.505,54.72,55.29,1793550,0
+MAS.US,D,20230615,000000,55.37,56.19,55.295,56.02,1168072,0
+MAS.US,D,20230616,000000,56.04,56.24,55.2,55.5,3488060,0
+MAS.US,D,20230620,000000,55.22,56.37,55.075,56.01,1846601,0
+MAS.US,D,20230621,000000,55.84,56.39,55.565,56.17,1318370,0
+MAS.US,D,20230622,000000,56.08,56.08,55.12,55.39,1417440,0
+MAS.US,D,20230623,000000,54.94,55.53,54.7,55.26,1625805,0
+MAS.US,D,20230626,000000,55.46,56.07,55.04,55.46,1875991,0
+MAS.US,D,20230627,000000,55.79,57.43,55.76,57,2239913,0
+MAS.US,D,20230628,000000,56.96,57.36,56.56,56.79,2088435,0
+MAS.US,D,20230629,000000,56.6,57.39,56.36,57.34,1441622,0
+MAS.US,D,20230630,000000,57.93,57.93,57.21,57.38,2098965,0
+MAS.US,D,20230703,000000,56.9,57.19,56.66,56.85,909592,0
+MAS.US,D,20230705,000000,56.46,56.76,56.025,56.15,1960082,0
+MAS.US,D,20230706,000000,55.59,55.64,54.781,55.2,1860382,0
+MAS.US,D,20230707,000000,55.18,56.14,55.09,55.21,2348717,0
+MAS.US,D,20230710,000000,55.05,56.9,54.96,56.85,1686359,0
+MAS.US,D,20230711,000000,57.24,58.1506,56.93,57.77,1965355,0
+MAS.US,D,20230712,000000,58.82,59.435,58.16,59.01,2439729,0
+MAS.US,D,20230713,000000,59.33,60.15,59.15,60.06,2071655,0
+MAS.US,D,20230714,000000,60.18,60.18,59.325,59.98,1722813,0
+MAS.US,D,20230717,000000,59.88,60.725,59.48,60.47,1410497,0
+MAS.US,D,20230718,000000,60.31,61.27,60.31,60.78,1546517,0
+MAS.US,D,20230719,000000,60.72,60.97,60.12,60.57,1439348,0
+MAS.US,D,20230720,000000,60.56,60.6,59.42,59.72,1699176,0
+MAS.US,D,20230721,000000,59.91,60.01,59.02,59.24,1799568,0
+MAS.US,D,20230724,000000,59.76,60.285,59.13,59.38,2209055,0
+MAS.US,D,20230725,000000,59.15,60.88,59.15,60.56,2480022,0
+MAS.US,D,20230726,000000,60.43,61.72,60.365,61.61,3187670,0
+MAS.US,D,20230727,000000,62.47,63.855,61.69,62.01,4783693,0
+MAS.US,D,20230728,000000,63.15,63.3,60.86,61.25,2189933,0
+MAS.US,D,20230731,000000,61.49,61.64,60.15,60.68,1891683,0
+MAS.US,D,20230801,000000,60.54,61.47,60.45,61.45,1153093,0
+MAS.US,D,20230802,000000,60.75,60.88,60.17,60.54,1553773,0
+MAS.US,D,20230803,000000,60.4,60.44,58.98,59.32,2327975,0
+MAS.US,D,20230804,000000,59.63,60.16,59.17,59.38,1230954,0
+MAS.US,D,20230807,000000,59.51,60.18,59.51,60.12,967412,0
+MAS.US,D,20230808,000000,59.41,59.85,58.55,59.82,964963,0
+MAS.US,D,20230809,000000,59.73,59.91,59.18,59.33,930942,0
+MAS.US,D,20230810,000000,59.18,59.76,58.38,58.81,1933889,0
+MAS.US,D,20230811,000000,58.79,59.19,58.52,58.62,944878,0
+MAS.US,D,20230814,000000,58.79,59.26,58.44,59.24,959139,0
+MAS.US,D,20230815,000000,59.1,59.43,58.79,59.01,1014645,0
+MAS.US,D,20230816,000000,59.18,59.45,57.95,57.99,1225532,0
+MAS.US,D,20230817,000000,58.09,58.31,56.34,56.45,1600413,0
+MAS.US,D,20230818,000000,56.24,57.32,56.24,56.79,2016855,0
+MAS.US,D,20230821,000000,56.85,57.13,55.72,56.13,1010885,0
+MAS.US,D,20230822,000000,56.5,56.98,56.025,56.11,1467660,0
+MAS.US,D,20230823,000000,56.58,57.12,56.37,57.04,936707,0
+MAS.US,D,20230824,000000,56.7,57.19,56.425,56.54,886623,0
+MAS.US,D,20230825,000000,56.77,56.97,55.46,56.66,1325058,0
+MAS.US,D,20230828,000000,56.85,57.27,56.36,56.8,1156846,0
+MAS.US,D,20230829,000000,56.72,58.37,56.54,58.35,1454511,0
+MAS.US,D,20230830,000000,58.36,59.107,58.36,58.82,1196902,0
+MAS.US,D,20230831,000000,58.97,59.535,58.83,59.01,1692963,0
+MAS.US,D,20230901,000000,59.4,60,59.4,59.72,1211869,0
+MAS.US,D,20230905,000000,59.38,59.38,57.26,57.28,2092907,0
+MAS.US,D,20230906,000000,57.13,58.177,56.948,57.68,2104762,0
+MAS.US,D,20230907,000000,57.45,57.64,56.33,56.72,1841911,0
+MAS.US,D,20230908,000000,56.63,57.16,56.145,56.23,1698886,0
+MAS.US,D,20230911,000000,56.95,57.39,56.53,56.64,1718839,0
+MAS.US,D,20230912,000000,56.51,56.6,55.57,55.84,1437237,0
+MAS.US,D,20230913,000000,55.83,56.1,54.96,55.48,1560072,0
+MAS.US,D,20230914,000000,55.82,56.275,55.49,55.88,1363565,0
+MAS.US,D,20230915,000000,55.39,55.42,54.48,54.67,3303580,0
+MAS.US,D,20230918,000000,54.78,55.31,54.48,55.02,1362398,0
+MAS.US,D,20230919,000000,54.8,55.5636,54.605,55.46,1867315,0
+MAS.US,D,20230920,000000,55.76,56.29,54.53,54.57,1560919,0
+MAS.US,D,20230921,000000,54.05,54.19,53.54,53.59,1933180,0
+MAS.US,D,20230922,000000,53.84,54.08,52.8,53.09,1239837,0
+MAS.US,D,20230925,000000,52.71,53.59,52.71,53.28,1130465,0
+MAS.US,D,20230926,000000,52.56,53.47,52.56,52.63,1177465,0
+MAS.US,D,20230927,000000,53.23,53.81,52.78,53.21,1270190,0
+MAS.US,D,20230928,000000,53.29,54.6798,53.14,54.32,1619590,0
+MAS.US,D,20230929,000000,54.54,54.755,53.29,53.45,1610035,0
+MAS.US,D,20231002,000000,53.02,53.57,52.45,52.58,1803321,0
+MAS.US,D,20231003,000000,52.39,52.51,51.31,51.65,1618080,0
+MAS.US,D,20231004,000000,51.87,52.3799,51.295,52.29,1864825,0
+MAS.US,D,20231005,000000,52.18,52.775,51.9,52.22,1511005,0
+MAS.US,D,20231006,000000,51.43,52.95,51.43,52.2,2058417,0
+MAS.US,D,20231009,000000,51.85,52.59,51.18,52.21,1617097,0
+MAS.US,D,20231010,000000,52.2,53.38,51.98,52.63,1559328,0
+MAS.US,D,20231011,000000,52.72,53.78,52.63,53.63,1486294,0
+MAS.US,D,20231012,000000,52.7,52.91,50.54,51.62,1827042,0
+MAS.US,D,20231013,000000,51.6,51.88,50.77,51.12,1117032,0
+MAS.US,D,20231016,000000,51.98,52.61,51.295,52.52,1275629,0
+MAS.US,D,20231017,000000,52.07,53.31,52.07,52.55,1412303,0
+MAS.US,D,20231018,000000,51.38,51.66,50.78,50.79,1981637,0
+MAS.US,D,20231019,000000,50.52,51.11,50.005,50.12,1806204,0
+MAS.US,D,20231020,000000,50.17,50.52,49.81,49.88,1483683,0
+MAS.US,D,20231023,000000,49.15,50.27,49.03,49.78,1400933,0
+MAS.US,D,20231024,000000,50.26,50.46,49.1,49.14,2016406,0
+MAS.US,D,20231025,000000,48.47,48.65,47.66,48.33,3873908,0
+MAS.US,D,20231026,000000,51.96,53.16,49.24,51.53,4388318,0
+MAS.US,D,20231027,000000,51.87,51.88,50.31,51.04,2745881,0
+MAS.US,D,20231030,000000,51.52,52.26,50.983,51.83,2214503,0
+MAS.US,D,20231031,000000,52,52.23,51.73,52.09,1984426,0
+MAS.US,D,20231101,000000,52.07,52.755,51.72,52.71,2248520,0
+MAS.US,D,20231102,000000,53.44,54.41,53.44,53.87,1912115,0
+MAS.US,D,20231103,000000,54.89,55.99,54.82,55.09,2564523,0
+MAS.US,D,20231106,000000,54.8,55.1,54.55,54.64,1432904,0
+MAS.US,D,20231107,000000,54.73,55.36,54.675,55.19,1580329,0
+MAS.US,D,20231108,000000,55.09,56.48,55.09,56.42,2637544,0
+MAS.US,D,20231109,000000,56.45,56.45,55.125,55.49,2677538,0
+MAS.US,D,20231110,000000,55.93,56.225,55.39,56.17,1486013,0
+MAS.US,D,20231113,000000,55.81,55.99,55.43,55.62,1457008,0
+MAS.US,D,20231114,000000,57.38,59.45,57.18,59.09,2853494,0
+MAS.US,D,20231115,000000,59.21,60.115,59.11,59.24,1692921,0
+MAS.US,D,20231116,000000,59.37,59.91,59.185,59.37,1558685,0
+MAS.US,D,20231117,000000,59.72,60.12,59.68,60.11,1382126,0
+MAS.US,D,20231120,000000,59.99,60.29,59.55,60.17,1222880,0
+MAS.US,D,20231121,000000,59.67,59.88,58.9,59.04,2019584,0
+MAS.US,D,20231122,000000,59.56,59.79,58.89,59.28,1047571,0
+MAS.US,D,20231124,000000,59.01,59.435,59.01,59.19,377629,0
+MAS.US,D,20231127,000000,59.08,60.06,59,59.78,1898573,0
+MAS.US,D,20231128,000000,59.54,59.88,58.91,59.49,1284923,0
+MAS.US,D,20231129,000000,60.28,60.88,60.09,60.37,1176076,0
+MAS.US,D,20231130,000000,60.38,60.91,59.72,60.55,2847812,0
+MAS.US,D,20231201,000000,60.54,62.21,60.4542,62.16,1402916,0
+MAS.US,D,20231204,000000,61.99,62.8352,61.82,62.44,1687733,0
+MAS.US,D,20231205,000000,62.24,62.59,61.91,62.28,1228169,0
+MAS.US,D,20231206,000000,62.78,63.75,62.78,63.43,1294219,0
+MAS.US,D,20231207,000000,63.42,63.55,62.95,63.39,1185785,0
+MAS.US,D,20231208,000000,63.53,64.175,63.445,64,1094274,0
+MAS.US,D,20231211,000000,64.12,64.36,63.82,63.98,1232917,0
+MAS.US,D,20231212,000000,64.35,64.67,64.13,64.34,1171007,0
+MAS.US,D,20231213,000000,64.34,66.67,64.06,66.31,2018728,0
+MAS.US,D,20231214,000000,67.34,69.58,67.25,69.32,3012222,0
+MAS.US,D,20231215,000000,68.92,69.66,68.24,68.64,4637450,0
+MAS.US,D,20231218,000000,69.04,69.04,67.59,67.95,1770469,0
+MAS.US,D,20231219,000000,68.45,68.51,67.84,68.1,1558178,0
+MAS.US,D,20231220,000000,68.05,68.61,66.995,67.04,1675459,0
+MAS.US,D,20231221,000000,67.74,68.06,66.53,67.38,1683508,0
+MAS.US,D,20231222,000000,67.69,67.69,67.08,67.22,1146995,0
+MAS.US,D,20231226,000000,67.21,67.39,66.95,67.27,1055879,0
+MAS.US,D,20231227,000000,67.35,67.6,67.1,67.28,883505,0
+MAS.US,D,20231228,000000,67.35,67.44,66.79,67.17,995111,0
+MAS.US,D,20231229,000000,66.92,67.41,66.78,66.98,1078957,0
+MAS.US,D,20240102,000000,66.33,67.25,65.64,66.57,1879156,0
+MAS.US,D,20240103,000000,65.57,65.81,64.19,64.27,3261782,0
+MAS.US,D,20240104,000000,63.6,64.8989,63.6,64.23,2584101,0
+MAS.US,D,20240105,000000,64.02,65.37,63.86,65.03,1529497,0
+MAS.US,D,20240108,000000,65.33,66.88,65.2,66.81,2031568,0
+MAS.US,D,20240109,000000,66.13,67.32,65.93,67.22,1359155,0
+MAS.US,D,20240110,000000,67.33,68.24,67.24,68.18,1477675,0
+MAS.US,D,20240111,000000,67.97,68.31,67.13,68.12,1176120,0
+MAS.US,D,20240112,000000,68.6,68.6,66.74,67.28,1227367,0
+MAS.US,D,20240116,000000,66.59,67.49,66.17,67.46,1524561,0
+MAS.US,D,20240117,000000,66.91,67.52,66.62,67.3,1395812,0
+MAS.US,D,20240118,000000,67.66,68.26,67.15,68.2,1128015,0
+MAS.US,D,20240119,000000,68.45,68.45,67.45,68.06,1935171,0
+MAS.US,D,20240122,000000,68.66,69.45,68.66,69.04,932738,0
+MAS.US,D,20240123,000000,68.6,68.905,66.62,67.03,1830708,0
+MAS.US,D,20240124,000000,67.44,67.48,65.4,65.47,1948245,0
+MAS.US,D,20240125,000000,66.33,67.2,65.945,67.18,1614748,0
+MAS.US,D,20240126,000000,67.2,67.545,66.8,67.25,1050423,0
+MAS.US,D,20240129,000000,67.17,68.39,67.17,68.39,1430759,0
+MAS.US,D,20240130,000000,68.02,69.085,68.02,68.51,1243855,0
+MAS.US,D,20240131,000000,68.32,68.67,67.04,67.29,2066715,0
+MAS.US,D,20240201,000000,67.86,69.145,67.135,69.12,1411053,0
+MAS.US,D,20240202,000000,67.94,69.05,67.47,68.67,1324053,0
+MAS.US,D,20240205,000000,67.76,68.48,67.385,67.99,1750343,0
+MAS.US,D,20240206,000000,67.95,68.8,67.845,68.78,1458622,0
+MAS.US,D,20240207,000000,69.51,70.82,69.415,70.44,3561192,0
+MAS.US,D,20240208,000000,74.24,76.43,73.05,73.32,6106720,0
+MAS.US,D,20240209,000000,73.74,74.2,72.17,72.61,3772939,0
+MAS.US,D,20240212,000000,72.82,73.29,71.91,73.25,3095528,0
+MAS.US,D,20240213,000000,71.18,73.43,70.9,72.47,3184918,0
+MAS.US,D,20240214,000000,73.3,73.58,72.48,73.47,1963594,0
+MAS.US,D,20240215,000000,74.12,74.12,73.3,73.48,1549761,0
+MAS.US,D,20240216,000000,72.7,73.79,72.26,73.16,1830713,0
+MAS.US,D,20240220,000000,72.77,74.075,72.525,73.97,1933332,0
+MAS.US,D,20240221,000000,73.77,74.04,73.145,73.59,1247165,0
+MAS.US,D,20240222,000000,74.15,74.89,74.07,74.33,1545183,0
+MAS.US,D,20240223,000000,74.52,75.34,74.36,74.94,1472799,0
+MAS.US,D,20240226,000000,74.87,75.39,74.645,75.31,1360464,0
+MAS.US,D,20240227,000000,75.74,76.73,75.48,76.63,1821416,0
+MAS.US,D,20240228,000000,76.5,77.335,76.24,76.7,2032149,0
+MAS.US,D,20240229,000000,76.97,77.06,75.96,76.76,2079968,0
+MAS.US,D,20240301,000000,76.45,77.635,76.31,77.6,1480508,0
+MAS.US,D,20240304,000000,77.38,78.29,77.3,77.88,1750838,0
+MAS.US,D,20240305,000000,77.5,77.95,76.22,76.6,2053599,0
+MAS.US,D,20240306,000000,76.98,77.28,75.19,76.42,3796721,0
+MAS.US,D,20240307,000000,76.98,77.96,76.78,77.14,2005269,0
+MAS.US,D,20240308,000000,77.49,78.27,76.696,76.88,1336609,0
+MAS.US,D,20240311,000000,76.34,76.66,74.94,75.16,2674668,0
+MAS.US,D,20240312,000000,75.26,76.24,74.81,75.56,2326859,0
+MAS.US,D,20240313,000000,75.46,75.62,74.79,75.09,2555428,0
+MAS.US,D,20240314,000000,74.76,75.15,73.3,73.92,2575850,0
+MAS.US,D,20240315,000000,72.97,74.55,72.6118,74.16,8228776,0
+MAS.US,D,20240318,000000,74.46,74.57,73.62,73.88,2147924,0
+MAS.US,D,20240319,000000,73.87,75.44,73.87,75.36,2817024,0
+MAS.US,D,20240320,000000,75.44,76.3,75.18,76.23,2401514,0
+MAS.US,D,20240321,000000,77.3,78.85,76.645,78.18,3504810,0
+MAS.US,D,20240322,000000,78.16,78.35,76.91,77.1,1627604,0
+MAS.US,D,20240325,000000,77.16,77.26,75.98,76.01,1996417,0
+MAS.US,D,20240326,000000,76.03,77.04,75.96,76.59,1582915,0
+MAS.US,D,20240327,000000,77.12,78.005,76.9,77.85,1715347,0
+MAS.US,D,20240328,000000,77.88,78.94,77.78,78.88,1709362,0
+MAS.US,D,20240401,000000,78.8,78.9,77.39,77.69,1508180,0
+MAS.US,D,20240402,000000,76.9,77.23,75.89,77.18,1406555,0
+MAS.US,D,20240403,000000,77.08,78.53,76.88,77.9,1252155,0
+MAS.US,D,20240404,000000,78.76,78.92,76.36,76.58,1735457,0
+MAS.US,D,20240405,000000,76.84,77.25,76.28,76.9,1396431,0
+MAS.US,D,20240408,000000,77.23,77.54,76.96,77.12,1147193,0
+MAS.US,D,20240409,000000,77.33,77.33,75.29,76.73,1181065,0
+MAS.US,D,20240410,000000,74.58,75.33,73.69,73.99,2693310,0
+MAS.US,D,20240411,000000,74.36,74.39,73.48,73.48,1666455,0
+MAS.US,D,20240412,000000,72.82,73.565,72.79,73.55,1888870,0
+MAS.US,D,20240415,000000,74.44,74.565,72.39,73.06,1944786,0
+MAS.US,D,20240416,000000,72.61,72.74,71.63,72.56,1943995,0
+MAS.US,D,20240417,000000,73.26,73.26,71.82,72.36,1661660,0
+MAS.US,D,20240418,000000,73.06,73.77,72.14,72.22,1890540,0
+MAS.US,D,20240419,000000,72.32,72.89,71.62,71.92,1809320,0
+MAS.US,D,20240422,000000,72.4,72.99,71.6,72.02,2073832,0
+MAS.US,D,20240423,000000,72.23,73.2,71.69,73.01,2540592,0
+MAS.US,D,20240424,000000,70.045,71.5,68.56,69.74,4613850,0
+MAS.US,D,20240425,000000,68.29,70.32,67.79,69.87,2810573,0
+MAS.US,D,20240426,000000,69.83,70.31,69.28,69.85,1921762,0
+MAS.US,D,20240429,000000,69.98,70.41,69.73,70.07,2201779,0
+MAS.US,D,20240430,000000,69.52,70.015,68.345,68.45,2154101,0
+MAS.US,D,20240501,000000,68.51,70.08,67.94,68.58,1561367,0
+MAS.US,D,20240502,000000,69.23,69.36,68.07,68.98,1797041,0
+MAS.US,D,20240503,000000,70.5,71.3,69.515,69.56,1392157,0
+MAS.US,D,20240506,000000,70.29,70.645,69.82,70.23,979542,0
+MAS.US,D,20240507,000000,70.36,70.825,70.32,70.68,1724758,0
+MAS.US,D,20240508,000000,70.64,70.73,70.07,70.67,1106926,0
+MAS.US,D,20240509,000000,70.75,72.17,70.675,72.04,1293789,0
+MAS.US,D,20240510,000000,72,72.42,71.675,72.31,938318,0
+MAS.US,D,20240513,000000,72.71,72.8,70.745,70.79,1372970,0
+MAS.US,D,20240514,000000,71.37,71.47,70.71,71.1,1764452,0
+MAS.US,D,20240515,000000,71.9,72.665,71.705,72.2,1193312,0
+MAS.US,D,20240516,000000,71.85,72.15,70.29,70.34,1576706,0
+MAS.US,D,20240517,000000,70.48,70.56,69.965,70.16,962364,0
+MAS.US,D,20240520,000000,70.08,70.55,69.47,69.53,1077842,0
+MAS.US,D,20240521,000000,69.31,70.01,69,69.9,1255899,0
+MAS.US,D,20240522,000000,69.46,69.74,68.7,69.25,1422191,0
+MAS.US,D,20240523,000000,69.01,69.13,68.05,68.74,1784444,0
+MAS.US,D,20240524,000000,69.13,69.505,68.79,69.1,1034681,0
+MAS.US,D,20240528,000000,69.05,69.595,67.36,67.48,1391768,0
+MAS.US,D,20240529,000000,66.71,67.41,66.565,67.33,1311048,0
+MAS.US,D,20240530,000000,67.63,68.62,67.47,68.38,1804245,0
+MAS.US,D,20240531,000000,68.57,69.93,68.303,69.92,4175421,0
+MAS.US,D,20240603,000000,70.18,70.435,68.28,68.7,1460027,0
+MAS.US,D,20240604,000000,68.19,68.79,66.91,67.24,1840226,0
+MAS.US,D,20240605,000000,67.38,67.9,66.51,67.76,1311617,0
+MAS.US,D,20240606,000000,67.47,68.25,66.88,67.12,1115023,0
+MAS.US,D,20240607,000000,66.23,66.41,65.57,66.03,1884803,0
+MAS.US,D,20240610,000000,65.67,67.23,65.66,67.14,1492867,0
+MAS.US,D,20240611,000000,67.05,67.21,66.02,67.2,1152570,0
+MAS.US,D,20240612,000000,69.1,69.98,68.46,68.98,2391367,0
+MAS.US,D,20240613,000000,68.62,70.57,68.36,70.45,1706303,0
+MAS.US,D,20240614,000000,69.53,70.04,68.49,69.14,1289529,0
+MAS.US,D,20240617,000000,68.77,69.6,68.56,69.52,1039612,0
+MAS.US,D,20240618,000000,69.37,69.99,69.29,69.39,924943,0
+MAS.US,D,20240620,000000,69.01,69.34,67.94,68.24,1394120,0
+MAS.US,D,20240621,000000,68.17,68.38,66.76,67.84,3531890,0
+MAS.US,D,20240624,000000,68.08,68.795,67.55,68.09,2499055,0
+MAS.US,D,20240625,000000,67.63,68.5,64.545,65.48,2774468,0
+MAS.US,D,20240626,000000,65.25,66.41,65.14,66.32,1528476,0
+MAS.US,D,20240627,000000,66.3,66.46,65.75,66.4,1387462,0
+MAS.US,D,20240628,000000,66,67.4,65.92,66.67,2824631,0
+MAS.US,D,20240701,000000,66.84,67.41,64.605,64.71,1726936,0
+MAS.US,D,20240702,000000,64.51,65.09,64.51,64.75,2415711,0
+MAS.US,D,20240703,000000,64.79,65.48,64.53,64.78,1264119,0
+MAS.US,D,20240705,000000,64.45,64.91,63.81,64.7,1861729,0
+MAS.US,D,20240708,000000,65.19,65.97,65.14,65.79,1347433,0
+MAS.US,D,20240709,000000,65.58,66.2,65.545,65.62,1364496,0
+MAS.US,D,20240710,000000,65.69,66.75,65.1,66.15,2814540,0
+MAS.US,D,20240711,000000,67.9,69.62,67.29,69.22,3497088,0
+MAS.US,D,20240712,000000,69.65,71.14,69.56,70.73,2278611,0
+MAS.US,D,20240715,000000,71.13,71.44,70.29,70.58,1103040,0
+MAS.US,D,20240716,000000,71.37,74.33,71.095,74.3,2595893,0
+MAS.US,D,20240717,000000,73.67,74.26,73.16,73.18,1829793,0
+MAS.US,D,20240718,000000,73.31,75.69,72.93,73.44,1409875,0
+MAS.US,D,20240719,000000,73.62,73.94,72.565,72.73,4060237,0
+MAS.US,D,20240722,000000,72.65,73.26,71.6,72.84,1433969,0
+MAS.US,D,20240723,000000,71.87,72.37,70.97,71.27,3242252,0
+MAS.US,D,20240724,000000,71.09,71.88,70.28,70.58,2540661,0
+MAS.US,D,20240725,000000,71.97,76.83,71.75,75.84,3677245,0
+MAS.US,D,20240726,000000,76,77.775,75.84,77.45,3007947,0
+MAS.US,D,20240729,000000,77.42,77.87,76.356,77.69,1708215,0
+MAS.US,D,20240730,000000,78.18,78.96,77.72,78.32,1839445,0
+MAS.US,D,20240731,000000,78.51,79.54,77.14,77.85,1980121,0
+MAS.US,D,20240801,000000,78.07,78.86,75.67,76.21,1759938,0
+MAS.US,D,20240802,000000,74.43,75.1983,73.68,74.97,1888601,0
+MAS.US,D,20240805,000000,73.14,74.48,72.05,73.42,2528509,0
+MAS.US,D,20240806,000000,72.92,75.21,72.32,73.9,2847369,0
+MAS.US,D,20240807,000000,74.19,75.16,71.81,72.15,1666231,0
+MAS.US,D,20240808,000000,72.72,73.2,72.11,72.86,1057958,0
+MAS.US,D,20240809,000000,72.95,73.205,72.175,72.44,1203880,0
+MAS.US,D,20240812,000000,72.4,73.11,71.9,72.19,1533112,0
+MAS.US,D,20240813,000000,72.69,74.77,72.58,74.22,1725797,0
+MAS.US,D,20240814,000000,74.68,76.015,74.265,75.49,1860253,0
+MAS.US,D,20240815,000000,76.14,76.79,75.34,76.54,1720331,0
+MAS.US,D,20240816,000000,76.27,76.97,75.735,76.07,1195967,0
+MAS.US,D,20240819,000000,76.46,77.22,76.19,76.77,1315126,0
+MAS.US,D,20240820,000000,76.84,77.25,76.04,76.46,986530,0
+MAS.US,D,20240821,000000,76.88,78.66,76.88,78.32,1251366,0
+MAS.US,D,20240822,000000,78.4,78.53,77.4901,77.74,1116162,0
+MAS.US,D,20240823,000000,78.26,80.74,78.12,80.68,1340828,0
+MAS.US,D,20240826,000000,81.25,81.91,80.49,80.61,1371444,0
+MAS.US,D,20240827,000000,79.91,80.5,78.73,79.05,1424904,0
+MAS.US,D,20240828,000000,79.03,79.58,78.64,78.81,1142877,0
+MAS.US,D,20240829,000000,79.02,79.79,78.09,78.86,878983,0
+MAS.US,D,20240830,000000,79.36,80,78.44,79.56,1285485,0
+MAS.US,D,20240903,000000,79.2,80.23,77.82,78.31,1712874,0
+MAS.US,D,20240904,000000,78.02,78.29,77.135,78.14,1209601,0
+MAS.US,D,20240905,000000,78.09,78.49,76.725,77.24,920393,0
+MAS.US,D,20240906,000000,77.2,78.96,76.73,77.22,1446726,0
+MAS.US,D,20240909,000000,77.4,78,77.085,77.32,1409870,0
+MAS.US,D,20240910,000000,77.91,78.66,76.95,78.33,1979439,0
+MAS.US,D,20240911,000000,77.76,78.12,76.06,78.01,1469327,0
+MAS.US,D,20240912,000000,77.69,79.13,77.63,78.92,1428023,0
+MAS.US,D,20240913,000000,79.58,80.49,79.44,80.21,951399,0
+MAS.US,D,20240916,000000,80.68,81.29,80.015,81.04,793744,0
+MAS.US,D,20240917,000000,81.31,82.365,80.96,81.25,1157389,0
+MAS.US,D,20240918,000000,81.53,83.49,80.76,81.69,1802309,0
+MAS.US,D,20240919,000000,82.9,83.555,81.75,83.24,1508321,0
+MAS.US,D,20240920,000000,82.71,82.92,81.86,82.11,3544577,0
+MAS.US,D,20240923,000000,82.68,83.37,81.9,82.52,1359948,0
+MAS.US,D,20240924,000000,82.57,83.08,82.3,83.05,983253,0
+MAS.US,D,20240925,000000,83.01,83.145,82.03,82.31,861205,0
+MAS.US,D,20240926,000000,82.82,83.63,82.6,83.15,1748268,0
+MAS.US,D,20240927,000000,83.71,84.37,83.11,83.57,1138224,0
+MAS.US,D,20240930,000000,82.86,84.045,82.68,83.94,1301089,0
+MAS.US,D,20241001,000000,84.2,84.69,82.83,83.82,1068280,0
+MAS.US,D,20241002,000000,83.02,83.79,82.84,83.26,1012756,0
+MAS.US,D,20241003,000000,83.08,83.48,82.11,83.16,1254582,0
+MAS.US,D,20241004,000000,83.53,83.55,81.43,82.37,1075503,0
+MAS.US,D,20241007,000000,81.66,82.91,81,82.83,1011908,0
+MAS.US,D,20241008,000000,83.28,83.6,81.965,83.21,1015173,0
+MAS.US,D,20241009,000000,83.62,84.145,83.43,83.98,726775,0
+MAS.US,D,20241010,000000,83.14,83.96,82.8,83.1,1012554,0
+MAS.US,D,20241011,000000,82.96,83.89,82.89,83.49,823017,0
+MAS.US,D,20241014,000000,83.69,85.06,83.36,84.81,1040967,0
+MAS.US,D,20241015,000000,85.26,86.7,85.02,85.13,1264979,0
+MAS.US,D,20241016,000000,85.29,85.94,85.18,85.56,936155,0
+MAS.US,D,20241017,000000,85,85.865,85,85.46,1554220,0
+MAS.US,D,20241018,000000,85.6,86.2,85.08,85.71,1592564,0
+MAS.US,D,20241021,000000,85.85,85.89,83.96,84.19,1306068,0
+MAS.US,D,20241022,000000,83.27,83.445,81.86,82.2,1824913,0
+MAS.US,D,20241023,000000,82.12,82.915,81.66,81.95,1268954,0
+MAS.US,D,20241024,000000,82,83.1,81.57,82.88,1123278,0
+MAS.US,D,20241025,000000,82.89,82.89,81.175,81.26,1578373,0
+MAS.US,D,20241028,000000,81.23,82.7,80.81,81.68,2641939,0
+MAS.US,D,20241029,000000,80.8,82.43,79.4006,81.3,3675997,0
+MAS.US,D,20241030,000000,80.5,81.11,80.24,80.35,2825659,0
+MAS.US,D,20241031,000000,80,81.02,79.6375,79.91,1441665,0
+MAS.US,D,20241101,000000,80.67,81.23,79.98,80.18,984078,0
+MAS.US,D,20241104,000000,80.46,81.62,80.18,80.79,1221704,0
+MAS.US,D,20241105,000000,80.14,81.79,80.06,81.78,891810,0
+MAS.US,D,20241106,000000,81.24,81.39,78.02,80.21,2492414,0
+MAS.US,D,20241107,000000,80.28,80.95,79.62,80.24,1444858,0
+MAS.US,D,20241108,000000,80.05,82.035,80.02,80.95,1476168,0
+MAS.US,D,20241111,000000,81.14,81.83,80.7,80.77,1566627,0
+MAS.US,D,20241112,000000,80.4,80.84,78.99,79.02,1655365,0
+MAS.US,D,20241113,000000,79.845,79.91,78.95,79.25,1389058,0
+MAS.US,D,20241114,000000,79.03,79.585,78.5885,79.19,2155731,0
+MAS.US,D,20241115,000000,78.83,79.455,78.11,78.42,1181071,0
+MAS.US,D,20241118,000000,77.88,78.24,76.77,77.08,2355640,0
+MAS.US,D,20241119,000000,76.565,76.88,75.8,76.17,2039194,0
+MAS.US,D,20241120,000000,76.94,77.19,76.3,77.01,1369453,0
+MAS.US,D,20241121,000000,77.1,78.49,76.71,78.33,1740667,0
+MAS.US,D,20241122,000000,78.65,79.43,78.42,79.01,1260624,0
+MAS.US,D,20241125,000000,80,83.06,80,82.17,2001596,0
+MAS.US,D,20241126,000000,81.41,81.75,79.86,80.71,1437073,0
+MAS.US,D,20241127,000000,81.23,81.48,80.39,80.42,759558,0
+MAS.US,D,20241129,000000,80.35,81.2,80.35,80.56,684524,0
+MAS.US,D,20241202,000000,80.23,80.9,79.72,80.5,1410243,0
+MAS.US,D,20241203,000000,80.73,81.17,80.165,80.76,1155959,0
+MAS.US,D,20241204,000000,80.48,80.63,79.5,80.36,1071738,0
+MAS.US,D,20241205,000000,80.48,80.92,80.21,80.39,1244954,0
+MAS.US,D,20241206,000000,81.315,81.705,80.605,81.01,1325019,0
+MAS.US,D,20241209,000000,81.25,82.015,80.75,81.24,1799774,0
+MAS.US,D,20241210,000000,81.19,81.19,78.7,79.35,1341552,0
+MAS.US,D,20241211,000000,80.1,80.2,78.87,79.35,1543351,0
+MAS.US,D,20241212,000000,79.07,79.62,78.64,79.23,1065559,0
+MAS.US,D,20241213,000000,78.92,79.37,78.365,78.76,834710,0
+MAS.US,D,20241216,000000,78.06,78.86,77.72,77.78,1083797,0
+MAS.US,D,20241217,000000,77,78.04,76.28,76.58,1403141,0
+MAS.US,D,20241218,000000,76.47,77.21,73.91,73.96,1657712,0
+MAS.US,D,20241219,000000,73.5,74.3911,72.63,72.69,1713827,0
+MAS.US,D,20241220,000000,72.64,74.56,72.61,74.39,4408131,0
+MAS.US,D,20241223,000000,74,74.43,73.65,73.88,1227503,0
+MAS.US,D,20241224,000000,73.64,74.13,73.37,74.13,300430,0
+MAS.US,D,20241226,000000,73.55,73.98,73.1001,73.81,688369,0
+MAS.US,D,20241227,000000,73.48,74.11,72.72,73.22,747764,0
+MAS.US,D,20241230,000000,72.95,72.96,71.76,72.52,821810,0
+MAS.US,D,20241231,000000,72.8974,73.02,72.25,72.57,710545,0
+MAS.US,D,20250102,000000,72.96,73.49,71.43,71.62,893728,0
+MAS.US,D,20250103,000000,72.11,72.37,71.3167,72.2,838581,0
+MAS.US,D,20250106,000000,72.38,73.84,72.35,73.1,1339955,0
+MAS.US,D,20250107,000000,73.075,73.485,71.415,71.7,1284251,0
+MAS.US,D,20250108,000000,71.72,72.5,71.015,72.48,1078056,0
+MAS.US,D,20250110,000000,72.48,72.615,71.61,72.13,1629082,0
+MAS.US,D,20250113,000000,72.04,73.59,71.805,73.56,1130413,0
+MAS.US,D,20250114,000000,74.07,75.88,74,75.86,1649672,0
+MAS.US,D,20250115,000000,77.9,78.5,76.84,77.09,1707222,0
+MAS.US,D,20250116,000000,76.725,77.61,76.09,77.55,1437013,0
+MAS.US,D,20250117,000000,78.14,78.61,77.72,78.2,1659221,0
+MAS.US,D,20250121,000000,78.18,79.76,78.18,78.67,1376826,0
+MAS.US,D,20250122,000000,78.27,78.695,77.95,78.59,1183598,0
+MAS.US,D,20250123,000000,78.94,79.53,78.55,79.44,1446539,0
+MAS.US,D,20250124,000000,79.29,80.13,79.05,79.25,1205260,0
+MAS.US,D,20250127,000000,79.57,82.18,79.39,81.85,1372700,0
+MAS.US,D,20250128,000000,81.36,81.78,80.08,80.4,1490596,0
+MAS.US,D,20250129,000000,80.78,81.11,79.58,79.69,1280125,0
+MAS.US,D,20250130,000000,79.86,81.45,79.84,81.1,1152507,0
+MAS.US,D,20250131,000000,80.3,80.705,79.21,79.28,1333786,0
+MAS.US,D,20250203,000000,77.2,78.38,76.05,77.64,1797852,0
+MAS.US,D,20250204,000000,77.58,78.34,77.2,77.29,1391976,0
+MAS.US,D,20250205,000000,77.56,78.06,76.795,77.77,1606753,0
+MAS.US,D,20250206,000000,78.13,78.42,77.36,77.45,1677825,0
+MAS.US,D,20250207,000000,77.44,77.72,76.4601,77.25,1828756,0
+MAS.US,D,20250210,000000,77.93,78.49,77.27,77.58,2726194,0
+MAS.US,D,20250211,000000,78.04,78.94,77.17,78.65,2377024,0
+MAS.US,D,20250212,000000,75.63,77.07,75.53,76.72,2026948,0
+MAS.US,D,20250213,000000,77.3,77.75,76.77,77.62,1426031,0
+MAS.US,D,20250214,000000,78.23,79.16,77.93,78.39,1292936,0
+MAS.US,D,20250218,000000,78.7,78.7,77.14,77.3,1070474,0
+MAS.US,D,20250219,000000,77.41,77.42,75.75,76.66,1451104,0
+MAS.US,D,20250220,000000,76.48,76.81,75.96,76.28,997683,0
+MAS.US,D,20250221,000000,76.22,76.44,74.48,74.83,1196861,0
+MAS.US,D,20250224,000000,74.91,75.195,73.99,74.05,1689202,0
+MAS.US,D,20250225,000000,74.22,76.71,74.22,76.09,1497281,0
+MAS.US,D,20250226,000000,76.2,76.705,75.84,76.03,1505481,0
+MAS.US,D,20250227,000000,75.72,76.36,74.63,74.71,1159528,0
+MAS.US,D,20250228,000000,74.86,75.59,74.08,75.18,1811748,0
+MAS.US,D,20250303,000000,75.685,76.21,73.65,73.94,1977261,0
+MAS.US,D,20250304,000000,73.02,74.09,71.94,72.5,2259918,0
+MAS.US,D,20250305,000000,72.975,75.16,72.68,73.58,1361599,0
+MAS.US,D,20250306,000000,73.22,74.56,72.6201,74.15,1884844,0
+MAS.US,D,20250307,000000,74.11,75.72,73.8,75.2,2928761,0
+MAS.US,D,20250310,000000,74.85,76.36,73.77,73.91,1975810,0
+MAS.US,D,20250311,000000,73.965,74.51,71.28,71.39,2105032,0
+MAS.US,D,20250312,000000,71.66,72.03,70.46,71.13,1581545,0
+MAS.US,D,20250313,000000,71.07,71.38,69.07,69.21,1583766,0
+MAS.US,D,20250314,000000,69.67,70.42,69.22,70.31,2231595,0
+MAS.US,D,20250317,000000,70.325,71.35,70.1,71.09,2520139,0
+MAS.US,D,20250318,000000,70.655,71.42,70.36,70.68,2017135,0
+MAS.US,D,20250319,000000,70.54,71.75,70.31,71.61,2160319,0
+MAS.US,D,20250320,000000,71.02,71.67,70.34,70.41,2666589,0
+MAS.US,D,20250321,000000,69.685,69.73,68.52,69.6,6155594,0
+MAS.US,D,20250324,000000,69.99,71.23,69.93,70.78,2181963,0
+MAS.US,D,20250325,000000,70.66,71.23,69.95,70.39,2049146,0
+MAS.US,D,20250326,000000,70.33,71.17,69.89,70.41,1612031,0
+MAS.US,D,20250327,000000,70.575,70.771,69.975,70.46,1984269,0
+MAS.US,D,20250328,000000,70.665,70.89,68.465,68.67,1142718,0
+MAS.US,D,20250331,000000,68.16,69.95,67.84,69.54,1896397,0
+MAS.US,D,20250401,000000,69.93,69.99,68.585,69.84,1530356,0
+MAS.US,D,20250402,000000,68.81,71.23,68.81,71.06,1197832,0
+MAS.US,D,20250403,000000,67.81,67.85,63.12,64.15,4439033,0
+MAS.US,D,20250404,000000,62.755,64.69,60.29,62.92,4248559,0
+MAS.US,D,20250407,000000,61.18,64.035,59.83,60.96,3316151,0
+MAS.US,D,20250408,000000,62,62,57.81,58.73,2732483,0
+MAS.US,D,20250409,000000,57.775,64.385,57.27,63.77,4300260,0
+MAS.US,D,20250410,000000,62.375,62.46,59.29,61.7,2713218,0
+MAS.US,D,20250411,000000,61.43,62.5425,59.67,61.94,2489906,0
+MAS.US,D,20250414,000000,62.845,63.04,61.46,62.41,1761932,0
+MAS.US,D,20250415,000000,62.45,63.21,61.67,61.87,2527306,0
+MAS.US,D,20250416,000000,61.89,62.295,60.39,60.88,2054017,0
+MAS.US,D,20250417,000000,60.95,62.03,60.95,61.58,1742381,0
+MAS.US,D,20250421,000000,60.675,61.07,59.51,60.05,3023543,0
+MAS.US,D,20250422,000000,60.66,61.65,60.5,61.43,4445068,0
+MAS.US,D,20250423,000000,58.99,65.46,56.55,59.32,5723059,0
+MAS.US,D,20250424,000000,59.93,60.44,58.92,60.3,3216151,0
+MAS.US,D,20250425,000000,60.12,60.83,59.7781,60.42,2892882,0
+MAS.US,D,20250428,000000,60.41,61.67,60.1,60.48,2343401,0
+MAS.US,D,20250429,000000,60.12,61.26,59.9409,60.46,2910281,0
+MAS.US,D,20250430,000000,59.3,60.67,59.0475,60.61,3164740,0
+MAS.US,D,20250501,000000,60.465,61.3,60,60.3,1896222,0
+MAS.US,D,20250502,000000,61.08,62.68,60.84,62.27,2613149,0
+MAS.US,D,20250505,000000,61.86,62.5,61.39,61.76,2093300,0
+MAS.US,D,20250506,000000,61.135,61.68,60.53,60.56,1245534,0
+MAS.US,D,20250507,000000,60.59,60.76,59.961,60.42,2513621,0
+MAS.US,D,20250508,000000,61.125,62.25,60.59,61.71,2203471,0
+MAS.US,D,20250509,000000,62.24,62.58,61.81,62.1,2510892,0
+MAS.US,D,20250512,000000,66.585,69.46,66.42,69.16,5885519,0
+MAS.US,D,20250513,000000,69.88,69.92,67.78,68.07,2881721,0
+MAS.US,D,20250514,000000,67.745,67.98,66.49,66.64,2669229,0
+MAS.US,D,20250515,000000,66.63,67.43,65.68,67.22,1915735,0
+MAS.US,D,20250516,000000,67.23,67.71,66.8,67.66,1678691,0
+MAS.US,D,20250519,000000,66.28,66.89,65.94,66.73,1296676,0
+MAS.US,D,20250520,000000,66.505,66.66,65.72,65.9,1326178,0
+MAS.US,D,20250521,000000,65.0087,65.01,62.81,63.01,2381985,0
+MAS.US,D,20250522,000000,62.725,63.05,62.16,62.68,2185167,0
+MAS.US,D,20250523,000000,61.38,62.03,61.15,61.79,1678106,0
+MAS.US,D,20250527,000000,62.615,63.57,61.94,63.49,2047856,0
+MAS.US,D,20250528,000000,64.23,64.23,62.49,62.59,1494299,0
+MAS.US,D,20250529,000000,63.285,63.56,62.36,63.45,1754479,0
+MAS.US,D,20250530,000000,62.765,62.94,62.07,62.42,3116241,0
+MAS.US,D,20250602,000000,61.69,61.78,60.125,61.33,2342696,0
+MAS.US,D,20250603,000000,61.6,62.75,61.2,62.58,1686014,0
+MAS.US,D,20250604,000000,62.79,63.745,62.79,63.36,1280025,0
+MAS.US,D,20250605,000000,63.41,63.59,62.78,63.32,1931002,0
+MAS.US,D,20250606,000000,63.69,64.36,62.93,63.19,1509426,0
+MAS.US,D,20250609,000000,64.08,64.08,63.04,63.72,1965832,0
+MAS.US,D,20250610,000000,64.0859,65.47,63.855,65.31,2067465,0
+MAS.US,D,20250611,000000,65.505,66.28,63.82,63.86,1578057,0
+MAS.US,D,20250612,000000,63.58,64.26,62.75,63.83,1668622,0
+MAS.US,D,20250613,000000,62.605,63.09,61.57,61.88,1762729,0
+MAS.US,D,20250616,000000,62.575,62.7,61.6,62.49,1908481,0
+MAS.US,D,20250617,000000,61.8,62.565,60.84,61.12,2779850,0
+MAS.US,D,20250618,000000,61.04,61.87,60.73,60.9,2520455,0
+MAS.US,D,20250620,000000,61.1324,61.86,61.1324,61.19,5148329,0
+MAS.US,D,20250623,000000,61,63.105,60.67,62.95,3147023,0
+MAS.US,D,20250624,000000,63.73,63.95,63.16,63.78,2584221,0
+MAS.US,D,20250625,000000,63.78,63.78,62.9,63.19,1452413,0
+MAS.US,D,20250626,000000,63.605,63.94,63.17,63.74,2263576,0
+MAS.US,D,20250627,000000,63.905,64.74,63.6,64.17,2796058,0
+MAS.US,D,20250630,000000,64.46,64.52,63.77,64.36,1910817,0
+MAS.US,D,20250701,000000,63.685,68.54,63.685,67.1,3292704,0
+MAS.US,D,20250702,000000,67.125,67.5,66.46,67.28,2320751,0
+MAS.US,D,20250703,000000,67.3,67.58,66.18,66.38,1335842,0
+MAS.US,D,20250707,000000,66.16,66.55,64.82,65.3,1435997,0
+MAS.US,D,20250708,000000,65.27,66.635,65.17,65.55,2001721,0
+MAS.US,D,20250709,000000,65.885,67.11,65.36,66.89,1599386,0
+MAS.US,D,20250710,000000,67.03,68.49,66.95,67.5,1402089,0
+MAS.US,D,20250711,000000,66.5,66.62,65.53,65.85,1808047,0
+MAS.US,D,20250714,000000,65.605,66.07,64.88,65.91,1724582,0
+MAS.US,D,20250715,000000,66.71,67.7,64.39,64.44,2078218,0
+MAS.US,D,20250716,000000,64.5,65.29,63.85,64.98,1418355,0
+MAS.US,D,20250717,000000,65.1,66.04,65.1,65.88,1216201,0
+MAS.US,D,20250718,000000,66.06,66.33,65.17,65.56,1654020,0
+MAS.US,D,20250721,000000,65.89775,66,65.04,65.13,1678152,0
+MAS.US,D,20250722,000000,64.2218,66.9,64.2218,66.71,2262549,0
+MAS.US,D,20250723,000000,67.245,68.34,66.91,67.86,3402116,0
+MAS.US,D,20250724,000000,67.7,67.9,66.66,67.43,3028078,0
+MAS.US,D,20250725,000000,68.035,68.035,67.225,67.75,1590453,0
+MAS.US,D,20250728,000000,67.8,68.36,67.05,67.5,1866529,0
+MAS.US,D,20250729,000000,67.5,67.86,66.19,66.65,3194243,0
+MAS.US,D,20250730,000000,66.515,66.71,65.19,65.73,4454541,0
+MAS.US,D,20250731,000000,71.66,72.69,67.84,68.13,5236518,0
+MAS.US,D,20250801,000000,67.78,69.04,67,68.83,4104880,0
+MAS.US,D,20250804,000000,69.255,69.8,68.47,69.46,3214763,0
+MAS.US,D,20250805,000000,69.315,70.75,69.295,69.96,2334914,0
+MAS.US,D,20250806,000000,70.22,70.42,69.05,69.33,2437765,0
+MAS.US,D,20250807,000000,69.975,70.61,69.12,69.35,2663633,0
+MAS.US,D,20250808,000000,69.33,69.7,69.005,69.29,1435676,0
+MAS.US,D,20250811,000000,69.665,69.94,68.31,68.9,2155401,0
+MAS.US,D,20250812,000000,69.52,71.39,69.26,71.21,3031427,0
+MAS.US,D,20250813,000000,71.71,74.735,71.3301,74.64,2584355,0
+MAS.US,D,20250814,000000,73.54,73.69,72.88,73.57,2144400,0
+MAS.US,D,20250815,000000,73.68,74.21,72.97,73.52,2377019,0
+MAS.US,D,20250818,000000,73.75,73.75,73.05,73.05,1612566,0
+MAS.US,D,20250819,000000,73.375,75.41,73.375,74.48,1928335,0
+MAS.US,D,20250820,000000,74.07,74.715,73.01,73.02,2418621,0
+MAS.US,D,20250821,000000,72.3613,72.63,71.8,72.32,1423967,0
+MAS.US,D,20250822,000000,72.705,76.405,72.315,75.58,2447920,0
+MAS.US,D,20250825,000000,75.115,75.305,74.29,74.5,1776497,0
+MAS.US,D,20250826,000000,74.59,75.03,74.18,74.26,2713450,0
+MAS.US,D,20250827,000000,73.945,74.9,73.92,74.54,2237199,0
+MAS.US,D,20250828,000000,74.73,74.85,73.03,73.55,1498172,0
+MAS.US,D,20250829,000000,73.6832,73.955,73.03,73.39,1098499,0
+MAS.US,D,20250902,000000,71.92,72.61,71.53,72.38,2277390,0
+MAS.US,D,20250903,000000,72.275,72.49,71.65,72.33,1149062,0
+MAS.US,D,20250904,000000,72.605,74.01,72.455,73.98,1760800,0
+MAS.US,D,20250905,000000,75.12,76.28,74.93,76.07,2806501,0
+MAS.US,D,20250908,000000,76.1,76.1,74.26,75.8,2319842,0
+MAS.US,D,20250909,000000,75.455,75.455,72.995,73.45,3140530,0
+MAS.US,D,20250910,000000,73.58,73.91,73.03,73.17,1975054,0
+MAS.US,D,20250911,000000,73.17,75.42,73.17,75.22,1694813,0
+MAS.US,D,20250912,000000,74.95,75.03,73.54,73.63,1639605,0
+MAS.US,D,20250915,000000,74,74.205,73.07,73.46,1487461,0
+MAS.US,D,20250916,000000,73.93,74.065,73.065,73.3,2082546,0
+MAS.US,D,20250917,000000,73.68,75.535,71.78,72.47,2772241,0
+MAS.US,D,20250918,000000,72.81,73.285,72.425,72.99,2902669,0
+MAS.US,D,20250919,000000,73.085,73.09,72.03,72.24,4819569,0
+MAS.US,D,20250922,000000,72.255,72.5,71.03,71.03,3003472,0
+MAS.US,D,20250923,000000,71.26,71.63,70.725,71.58,3548673,0
+MAS.US,D,20250924,000000,71.405,71.975,70.965,71.58,2548856,0
+MAS.US,D,20250925,000000,71.03,71.75,70.26,70.48,1868821,0
+MAS.US,D,20250926,000000,70.68,70.84,69.73,70.44,1721169,0
+MAS.US,D,20250929,000000,71.01,71.1,69.18,70.04,2302555,0
+MAS.US,D,20250930,000000,70.44,70.545,69.54,70.39,1821139,0
+MAS.US,D,20251001,000000,69.85,70.7499,69.7,70.22,1597230,0
+MAS.US,D,20251002,000000,70.18,71.06,69.84,71,1761275,0
+MAS.US,D,20251003,000000,71.095,71.66,70.34,70.38,1502173,0
+MAS.US,D,20251006,000000,70.725,70.725,68.565,68.79,1852595,0
+MAS.US,D,20251007,000000,68.885,69.045,68.335,68.53,1895647,0
+MAS.US,D,20251008,000000,68.99,68.99,67.94,68.81,1269081,0
+MAS.US,D,20251009,000000,68.705,68.82,67.1,67.4,1484130,0
+MAS.US,D,20251010,000000,67.525,68.17,64.975,65.09,2261831,0
+MAS.US,D,20251013,000000,65.63,66.19,65.45,65.99,2105267,0
+MAS.US,D,20251014,000000,65.56,68.445,65.412,68.13,1968409,0
+MAS.US,D,20251015,000000,68.28,68.92,67.16,67.51,1547053,0
+MAS.US,D,20251016,000000,67.83,68.12,67.17,68.03,1748100,0
+MAS.US,D,20251017,000000,68.08,68.41,67.335,67.87,1802442,0
+MAS.US,D,20251020,000000,68.23,68.95,67.88,68.71,1472272,0
+MAS.US,D,20251021,000000,68.19,70.51,68,70.18,1437899,0
+MAS.US,D,20251022,000000,69.865,70.39,68.94,68.98,1412982,0
+MAS.US,D,20251023,000000,68.84,69.65,68.39,69.49,1306245,0
+MAS.US,D,20251024,000000,69.86,70.45,68.015,68.14,2203042,0
+MAS.US,D,20251027,000000,68.885,69.31,68.08,68.32,1976388,0
+MAS.US,D,20251028,000000,68.33,69.27,67.795,68.43,4224931,0
+MAS.US,D,20251029,000000,64.5,68,63.98,65.22,4483839,0
+MAS.US,D,20251030,000000,64.835,66.585,64.695,64.99,3033678,0
+MAS.US,D,20251031,000000,64.65,65.18,64.31,64.76,2536915,0
+MAS.US,D,20251103,000000,64.595,64.6,63.075,63.7,3485711,0
+MAS.US,D,20251104,000000,62.82,63.7,62.5235,63,2795476,0
+MAS.US,D,20251105,000000,62.555,64.475,61.51,63.41,4508558,0
+MAS.US,D,20251106,000000,63.45,63.73,62.02,62.1,2838377,0
+MAS.US,D,20251107,000000,61.67,62.48,61.4,61.99,3024536,0
+MAS.US,D,20251110,000000,62.055,62.245,61.01,61.47,2322341,0
+MAS.US,D,20251111,000000,61.62,62.23,61.421,61.93,1787734,0
+MAS.US,D,20251112,000000,62,62.74,61.845,62.52,1673450,0
+MAS.US,D,20251113,000000,62.14,63.05,61.6,61.8,1743733,0
+MAS.US,D,20251114,000000,61.455,62.05,60.64,60.75,2373823,0
+MAS.US,D,20251117,000000,60.77,60.865,59.23,59.36,2465777,0
+MAS.US,D,20251118,000000,58.975,59.595,58.29,59.09,2655563,0
+MAS.US,D,20251119,000000,59.19,59.9,58.71,59.44,2516512,0
+MAS.US,D,20251120,000000,59.76,60.62,59.6,60.1,2817271,0
+MAS.US,D,20251121,000000,60.395,63.285,60.395,62.24,3104384,0
+MAS.US,D,20251124,000000,62.06,62.67,61.71,61.74,3310681,0
+MAS.US,D,20251125,000000,61.95,63.71,61.95,63.34,4157796,0
+MAS.US,D,20251126,000000,63.51,64.89,62.8822,64.42,2880367,0
+MAS.US,D,20251128,000000,64.425,65.06,64.155,64.87,829537,0
+MAS.US,D,20251201,000000,63.51,65.43,63.51,64.77,1870550,0
+MAS.US,D,20251202,000000,64.69,64.74,63.67,64.27,2651954,0
+MAS.US,D,20251203,000000,64.37,65.38,64.13,64.62,1642958,0
+MAS.US,D,20251204,000000,64.655,65.435,64.22,64.4,2775273,0
+MAS.US,D,20251205,000000,63.7,65.07,62.635,63.2,4281652,0
+MAS.US,D,20251208,000000,62.495,62.54,61.635,62.46,2969824,0
+MAS.US,D,20251209,000000,62.11,62.76,61.02,61.11,2500411,0
+MAS.US,D,20251210,000000,61.52,63.79,61.36,63.44,3002747,0
+MAS.US,D,20251211,000000,63.77,65,63.77,64.69,2706072,0
+MAS.US,D,20251212,000000,64.59,65.17,63.67,63.94,1744877,0
+MAS.US,D,20251215,000000,65,65,62.74,64.92,2989545,0
+MAS.US,D,20251216,000000,65.01,65.35,64.2,64.77,2414532,0
+MAS.US,D,20251217,000000,64.32,65.645,64,65.11,2700943,0
+MAS.US,D,20251218,000000,65.715,66.225,64.89,65.11,2467797,0
+MAS.US,D,20251219,000000,64.85,65.16,63.89,64.12,5390742,0
+MAS.US,D,20251222,000000,64.19,64.63,63.61,64.26,2733358,0
+MAS.US,D,20251223,000000,64.57,64.63,63.16,64.07,1808566,0
+MAS.US,D,20251224,000000,64.23,65.06,64.01,64.75,1073164,0
+MAS.US,D,20251226,000000,64.725,65.08,64.38,64.74,1014905,0
+MAS.US,D,20251229,000000,64.91,65.0273,63.96,64.6,1850518,0
+MAS.US,D,20251230,000000,64.59,64.9999,64.18,64.2,1017985,0
+MAS.US,D,20251231,000000,63.94,64.13,63.35,63.46,968246,0
+MAS.US,D,20260102,000000,63.815,64.88,63,64.47,1364776,0
+MAS.US,D,20260105,000000,64.325,65.65,63.72,63.79,2346557,0
+MAS.US,D,20260106,000000,63.3025,66.235,63.11,66.03,2513149,0
+MAS.US,D,20260107,000000,66.14,66.37,63.7,64.3,2689309,0
+MAS.US,D,20260108,000000,63.71,68.0799,63.71,67.22,3210223,0
+MAS.US,D,20260109,000000,67.75,69.51,66.62,69.32,3013115,0
+MAS.US,D,20260112,000000,69.16,69.895,68.515,69.55,1980771,0
+MAS.US,D,20260113,000000,69.88,70.22,69.205,69.85,1750606,0
+MAS.US,D,20260114,000000,69.78,71.175,69.09,70.07,1801472,0
+MAS.US,D,20260115,000000,70.18,71.4,70.09,71.21,1622315,0
+MAS.US,D,20260116,000000,71.29,71.58,70.45,70.47,3345757,0
+MAS.US,D,20260120,000000,69.24,70.14,68.14,68.16,2555766,0
+MAS.US,D,20260121,000000,68.68,71.055,68.53,70.18,2249588,0
+MAS.US,D,20260122,000000,70.385,70.96,69.31,69.9,2050906,0
+MAS.US,D,20260123,000000,69.78,69.945,68.38,68.73,1590477,0
+MAS.US,D,20260126,000000,68.66,68.83,67.77,68.59,1830107,0
+MAS.US,D,20260127,000000,68.37,68.37,67.06,67.17,1625203,0
+MAS.US,D,20260128,000000,67.437,67.75,66.07,66.48,2931835,0
+MAS.US,D,20260129,000000,66.56,67.06,65.42,66.28,2791668,0
+MAS.US,D,20260130,000000,65.535,66.16,65.1,66.09,1903670,0
+MAS.US,D,20260202,000000,66.17,67.12,65.985,66.57,2452330,0
+MAS.US,D,20260203,000000,66.52,69.25,65.99,68.05,2824115,0
+MAS.US,D,20260204,000000,68.67,71.62,68.59,71.41,3090930,0
+MAS.US,D,20260205,000000,70.945,71.83,70.28,71.11,3238729,0
+MAS.US,D,20260206,000000,71.645,73.29,71.39,72.87,2995319,0
+MAS.US,D,20260209,000000,73.23,73.71,71.335,71.61,4762618,0
+MAS.US,D,20260210,000000,77.185,79.19,75.4,77.82,6919688,0
+MAS.US,D,20260211,000000,76.5,77,75.32,76.48,5039607,0
+MAS.US,D,20260212,000000,77.25,78.78,76.64,77.54,4568975,0
+MAS.US,D,20260213,000000,75.72,76.625,74.975,76.19,2651212,0
+MAS.US,D,20260217,000000,76.485,76.845,75.03,76.17,2067620,0
+MAS.US,D,20260218,000000,76.43,77.85,76.43,76.72,2852226,0
diff --git a/daily/us/nyse stocks/1/mbc.us.txt b/daily/us/nyse stocks/1/mbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dcea7bcd8fbbfeb7a5d97b00d4f18d26de3a469
--- /dev/null
+++ b/daily/us/nyse stocks/1/mbc.us.txt	
@@ -0,0 +1,795 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBC.US,D,20221216,000000,7.75,9.33,7.545,9.3,36235887,0
+MBC.US,D,20221219,000000,8.44,8.68,7.93,8.47,5475764,0
+MBC.US,D,20221220,000000,8.22,8.22,7.47,7.5,11173272,0
+MBC.US,D,20221221,000000,7.355,7.93,7.18,7.54,9610291,0
+MBC.US,D,20221222,000000,7.38,8.025,7.37,7.72,4887927,0
+MBC.US,D,20221223,000000,7.54,7.65,7.26,7.58,2614001,0
+MBC.US,D,20221227,000000,7.45,7.72,7.2,7.71,2161416,0
+MBC.US,D,20221228,000000,7.73,8,7.355,7.5,2321378,0
+MBC.US,D,20221229,000000,7.45,7.67,7.291,7.58,1609993,0
+MBC.US,D,20221230,000000,7.43,7.58,7.35,7.55,1135937,0
+MBC.US,D,20230103,000000,7.44,7.77,7.4,7.65,1978437,0
+MBC.US,D,20230104,000000,7.55,7.75,7.49,7.73,1727731,0
+MBC.US,D,20230105,000000,7.52,7.63,7.36,7.37,2571541,0
+MBC.US,D,20230106,000000,7.29,7.55,7.17,7.55,3381260,0
+MBC.US,D,20230109,000000,7.47,7.7,7.38,7.65,1987131,0
+MBC.US,D,20230110,000000,7.65,7.9,7.505,7.84,1209045,0
+MBC.US,D,20230111,000000,7.67,8.36,7.64,8.01,4421447,0
+MBC.US,D,20230112,000000,8.13,8.21,7.95,8.13,1133123,0
+MBC.US,D,20230113,000000,8.03,8.38,7.935,8.29,1518675,0
+MBC.US,D,20230117,000000,8.21,8.5,8.15,8.35,1591592,0
+MBC.US,D,20230118,000000,8.44,8.6373,8.085,8.17,2963063,0
+MBC.US,D,20230119,000000,8.14,8.2,7.96,8,1481529,0
+MBC.US,D,20230120,000000,8.1,8.32,7.91,8.32,3309310,0
+MBC.US,D,20230123,000000,8.34,8.7,8.221,8.54,1006763,0
+MBC.US,D,20230124,000000,8.43,8.9,8.43,8.79,1766352,0
+MBC.US,D,20230125,000000,8.67,8.97,8.44,8.94,703642,0
+MBC.US,D,20230126,000000,9.08,9.23,8.79,8.93,1753953,0
+MBC.US,D,20230127,000000,8.87,9.28,8.76,9.15,1073101,0
+MBC.US,D,20230130,000000,9.07,9.11,8.77,8.95,1192564,0
+MBC.US,D,20230131,000000,8.89,9.23,8.76,9.2,1224033,0
+MBC.US,D,20230201,000000,9.23,9.64,8.92,9.49,2729893,0
+MBC.US,D,20230202,000000,9.56,9.94,9.46,9.72,1658472,0
+MBC.US,D,20230203,000000,9.55,9.78,9.44,9.76,1285762,0
+MBC.US,D,20230206,000000,9.64,10.15,9.455,9.66,2943643,0
+MBC.US,D,20230207,000000,9.52,9.76,9.36,9.75,1045701,0
+MBC.US,D,20230208,000000,9.68,9.84,9.51,9.58,881438,0
+MBC.US,D,20230209,000000,9.66,9.8353,9.58,9.62,1084023,0
+MBC.US,D,20230210,000000,9.59,9.86,9.48,9.82,1135595,0
+MBC.US,D,20230213,000000,9.77,10.21,9.6,10.16,1414891,0
+MBC.US,D,20230214,000000,10.04,10.08,9.695,9.73,1068311,0
+MBC.US,D,20230215,000000,9.59,9.95,9.5,9.9,1081488,0
+MBC.US,D,20230216,000000,9.86,10.035,9.76,10.02,981190,0
+MBC.US,D,20230217,000000,9.98,10,9.74,9.92,655629,0
+MBC.US,D,20230221,000000,9.8,9.94,9.47,9.55,1126821,0
+MBC.US,D,20230222,000000,9.6,9.73,9.46,9.47,1006647,0
+MBC.US,D,20230223,000000,9.51,9.86,9.5,9.81,783304,0
+MBC.US,D,20230224,000000,9.67,9.78,9.5,9.67,1518356,0
+MBC.US,D,20230227,000000,9.8,10.085,9.755,9.8,1292158,0
+MBC.US,D,20230228,000000,9.77,9.9,9.67,9.74,1210698,0
+MBC.US,D,20230301,000000,9.73,10.06,9.615,10,1211373,0
+MBC.US,D,20230302,000000,9.85,10.05,9.83,9.99,1625880,0
+MBC.US,D,20230303,000000,10.08,10.08,9.91,10,1227316,0
+MBC.US,D,20230306,000000,9.95,9.95,9.575,9.6,1148230,0
+MBC.US,D,20230307,000000,9.55,9.71,9.43,9.55,1197722,0
+MBC.US,D,20230308,000000,8.59,9.4,8.59,9.33,2966320,0
+MBC.US,D,20230309,000000,9.3,9.48,9.11,9.14,2138975,0
+MBC.US,D,20230310,000000,9.14,9.26,8.81,9.02,2005617,0
+MBC.US,D,20230313,000000,8.86,9.09,8.6,8.66,1169489,0
+MBC.US,D,20230314,000000,8.83,8.91,8.59,8.61,1078861,0
+MBC.US,D,20230315,000000,8.49,8.53,8.105,8.29,1998617,0
+MBC.US,D,20230316,000000,8.23,8.39,8.05,8.35,1262451,0
+MBC.US,D,20230317,000000,8.18,8.33,8.03,8.09,4004259,0
+MBC.US,D,20230320,000000,8.18,8.18,7.75,7.79,1077458,0
+MBC.US,D,20230321,000000,7.93,8.14,7.93,7.94,1375918,0
+MBC.US,D,20230322,000000,7.9,8.04,7.8025,7.82,1043718,0
+MBC.US,D,20230323,000000,7.85,7.88,7.33,7.44,1174181,0
+MBC.US,D,20230324,000000,7.34,7.41,7.08,7.26,1215013,0
+MBC.US,D,20230327,000000,7.4,7.755,7.33,7.66,1292909,0
+MBC.US,D,20230328,000000,7.63,7.98,7.57,7.84,1091746,0
+MBC.US,D,20230329,000000,7.9,7.95,7.635,7.72,1044281,0
+MBC.US,D,20230330,000000,7.82,8,7.745,7.95,943262,0
+MBC.US,D,20230331,000000,8.03,8.14,7.83,8.04,1700387,0
+MBC.US,D,20230403,000000,8.07,8.15,7.94,7.94,937974,0
+MBC.US,D,20230404,000000,7.91,7.91,7.31,7.59,1864190,0
+MBC.US,D,20230405,000000,7.59,7.7,7.46,7.49,1512892,0
+MBC.US,D,20230406,000000,7.49,7.63,7.435,7.47,868702,0
+MBC.US,D,20230410,000000,7.445,7.73,7.38,7.7,739064,0
+MBC.US,D,20230411,000000,7.76,7.87,7.67,7.69,740657,0
+MBC.US,D,20230412,000000,7.79,7.83,7.57,7.72,705051,0
+MBC.US,D,20230413,000000,7.77,7.865,7.66,7.74,616171,0
+MBC.US,D,20230414,000000,7.75,7.91,7.5,7.59,743311,0
+MBC.US,D,20230417,000000,7.67,7.78,7.605,7.63,558219,0
+MBC.US,D,20230418,000000,7.65,7.75,7.495,7.56,1021271,0
+MBC.US,D,20230419,000000,7.49,7.86,7.49,7.84,861245,0
+MBC.US,D,20230420,000000,7.78,8.01,7.72,8,1175556,0
+MBC.US,D,20230421,000000,8.09,8.16,7.795,7.87,1011586,0
+MBC.US,D,20230424,000000,7.79,7.975,7.725,7.76,547201,0
+MBC.US,D,20230425,000000,7.64,7.7,7.325,7.47,972127,0
+MBC.US,D,20230426,000000,7.5,7.61,7.45,7.6,825157,0
+MBC.US,D,20230427,000000,7.64,7.83,7.62,7.83,612576,0
+MBC.US,D,20230428,000000,7.82,8.1,7.805,8.07,807309,0
+MBC.US,D,20230501,000000,8.03,8.21,8,8.08,922297,0
+MBC.US,D,20230502,000000,8.03,8.03,7.61,7.86,985777,0
+MBC.US,D,20230503,000000,7.91,8.08,7.845,7.88,598660,0
+MBC.US,D,20230504,000000,7.85,7.92,7.6725,7.73,589293,0
+MBC.US,D,20230505,000000,7.77,8.11,7.76,8.02,700070,0
+MBC.US,D,20230508,000000,8.08,8.42,8.03,8.39,702744,0
+MBC.US,D,20230509,000000,8.36,8.79,8.3,8.64,1391327,0
+MBC.US,D,20230510,000000,10.45,10.64,9.87,9.94,2763147,0
+MBC.US,D,20230511,000000,9.81,10.27,9.77,10.25,1457331,0
+MBC.US,D,20230512,000000,10.245,10.455,10.17,10.24,1342529,0
+MBC.US,D,20230515,000000,10.33,10.82,10.22,10.74,2119565,0
+MBC.US,D,20230516,000000,10.63,10.92,10.6,10.69,1524232,0
+MBC.US,D,20230517,000000,10.78,10.87,10.395,10.5,1281528,0
+MBC.US,D,20230518,000000,10.47,10.83,10.46,10.79,2140346,0
+MBC.US,D,20230519,000000,10.83,11.105,10.775,10.86,1669416,0
+MBC.US,D,20230522,000000,10.97,11.04,10.79,10.92,1197629,0
+MBC.US,D,20230523,000000,10.89,11.085,10.82,10.84,968187,0
+MBC.US,D,20230524,000000,10.78,10.85,10.59,10.68,624019,0
+MBC.US,D,20230525,000000,10.7,10.83,10.55,10.68,556378,0
+MBC.US,D,20230526,000000,10.72,10.91,10.615,10.63,631684,0
+MBC.US,D,20230530,000000,10.71,10.71,10.385,10.41,499987,0
+MBC.US,D,20230531,000000,10.4,10.47,10.21,10.38,1204866,0
+MBC.US,D,20230601,000000,10.34,10.49,10.125,10.43,1041997,0
+MBC.US,D,20230602,000000,10.5,10.77,10.45,10.6,1261724,0
+MBC.US,D,20230605,000000,10.52,10.85,10.44,10.76,1449444,0
+MBC.US,D,20230606,000000,10.73,11.03,10.68,10.99,1303866,0
+MBC.US,D,20230607,000000,11.07,11.24,10.9,11.04,6539867,0
+MBC.US,D,20230608,000000,11.07,11.155,10.75,10.82,1811624,0
+MBC.US,D,20230609,000000,10.89,10.9,10.495,10.7,1367582,0
+MBC.US,D,20230612,000000,10.71,11.02,10.595,11,2001693,0
+MBC.US,D,20230613,000000,11.1,11.225,10.965,11.08,4123180,0
+MBC.US,D,20230614,000000,11.18,11.36,10.88,10.89,2072233,0
+MBC.US,D,20230615,000000,10.89,11.26,10.81,11.16,2051392,0
+MBC.US,D,20230616,000000,11.22,11.3,11.07,11.11,3862729,0
+MBC.US,D,20230620,000000,11.25,11.445,11.095,11.36,1573544,0
+MBC.US,D,20230621,000000,12,12.0582,11.43,11.49,3761121,0
+MBC.US,D,20230622,000000,11.51,11.55,11.24,11.38,1424488,0
+MBC.US,D,20230623,000000,11.24,11.35,11,11.06,17431438,0
+MBC.US,D,20230626,000000,11.09,11.29,11.06,11.06,1820060,0
+MBC.US,D,20230627,000000,11.07,11.55,11.06,11.39,1509754,0
+MBC.US,D,20230628,000000,11.33,11.45,11.105,11.43,1207630,0
+MBC.US,D,20230629,000000,11.47,11.54,11.335,11.51,947209,0
+MBC.US,D,20230630,000000,11.59,11.82,11.495,11.63,1163033,0
+MBC.US,D,20230703,000000,11.53,11.74,11.515,11.6,571674,0
+MBC.US,D,20230705,000000,11.51,11.615,11.39,11.42,1028907,0
+MBC.US,D,20230706,000000,11.23,11.37,10.97,10.97,895792,0
+MBC.US,D,20230707,000000,11.02,11.24,10.96,11.09,902382,0
+MBC.US,D,20230710,000000,11.05,11.44,11.01,11.41,877818,0
+MBC.US,D,20230711,000000,11.5,11.69,11.42,11.6,888304,0
+MBC.US,D,20230712,000000,11.75,11.94,11.7,11.75,902166,0
+MBC.US,D,20230713,000000,11.85,12.66,11.78,12.61,1818510,0
+MBC.US,D,20230714,000000,12.61,12.62,11.98,12.16,932789,0
+MBC.US,D,20230717,000000,12.24,12.3892,11.99,12.1,841452,0
+MBC.US,D,20230718,000000,11.93,12.23,11.91,12.22,690925,0
+MBC.US,D,20230719,000000,12.26,12.47,12.2,12.21,786025,0
+MBC.US,D,20230720,000000,12.3,12.33,11.935,12.03,2082457,0
+MBC.US,D,20230721,000000,12.11,12.2,11.815,11.84,1446168,0
+MBC.US,D,20230724,000000,12.07,12.25,11.98,12.23,603032,0
+MBC.US,D,20230725,000000,12.17,12.51,12.15,12.3,779216,0
+MBC.US,D,20230726,000000,12.22,12.38,12.17,12.19,765873,0
+MBC.US,D,20230727,000000,12.34,12.57,12.22,12.26,872603,0
+MBC.US,D,20230728,000000,12.4,12.44,12.04,12.16,540951,0
+MBC.US,D,20230731,000000,12.26,12.4372,12.195,12.35,615539,0
+MBC.US,D,20230801,000000,12.4,12.85,12.37,12.81,975259,0
+MBC.US,D,20230802,000000,12.65,12.805,12.5601,12.66,513595,0
+MBC.US,D,20230803,000000,12.59,12.59,12.39,12.4,449401,0
+MBC.US,D,20230804,000000,12.35,12.54,12.29,12.34,516545,0
+MBC.US,D,20230807,000000,12.41,12.52,12.3,12.4,441060,0
+MBC.US,D,20230808,000000,12.15,12.54,12.12,12.54,742135,0
+MBC.US,D,20230809,000000,12.55,13.26,12.255,12.56,1004399,0
+MBC.US,D,20230810,000000,12.69,13.305,12.685,13.17,706820,0
+MBC.US,D,20230811,000000,13.16,13.16,12.81,12.88,508088,0
+MBC.US,D,20230814,000000,12.73,12.76,12.49,12.54,505490,0
+MBC.US,D,20230815,000000,12.5,12.73,12.495,12.62,601635,0
+MBC.US,D,20230816,000000,12.54,12.85,12.54,12.64,742155,0
+MBC.US,D,20230817,000000,12.73,12.755,12.485,12.52,657679,0
+MBC.US,D,20230818,000000,12.37,12.635,12.34,12.58,749423,0
+MBC.US,D,20230821,000000,12.6,12.73,12.44,12.69,680617,0
+MBC.US,D,20230822,000000,12.75,12.789,12.56,12.68,548762,0
+MBC.US,D,20230823,000000,12.74,12.89,12.675,12.8,500022,0
+MBC.US,D,20230824,000000,12.75,12.785,12.43,12.43,742378,0
+MBC.US,D,20230825,000000,12.45,12.575,12.25,12.52,554385,0
+MBC.US,D,20230828,000000,12.62,12.73,12.54,12.62,390043,0
+MBC.US,D,20230829,000000,12.61,12.97,12.48,12.91,414579,0
+MBC.US,D,20230830,000000,12.84,12.995,12.76,12.81,401971,0
+MBC.US,D,20230831,000000,12.73,12.94,12.51,12.81,582115,0
+MBC.US,D,20230901,000000,12.9,13.19,12.9,13,764655,0
+MBC.US,D,20230905,000000,12.83,12.842,12.07,12.26,690257,0
+MBC.US,D,20230906,000000,12.32,12.35,12.13,12.21,490246,0
+MBC.US,D,20230907,000000,12.13,12.34,12.02,12.31,507635,0
+MBC.US,D,20230908,000000,12.34,12.47,12.25,12.31,616744,0
+MBC.US,D,20230911,000000,12.33,12.42,12.165,12.21,447243,0
+MBC.US,D,20230912,000000,12.2,12.26,12.035,12.11,432501,0
+MBC.US,D,20230913,000000,12.09,12.125,11.255,11.53,791922,0
+MBC.US,D,20230914,000000,11.71,12.05,11.7,11.93,759989,0
+MBC.US,D,20230915,000000,11.81,12.055,11.72,12.03,2722119,0
+MBC.US,D,20230918,000000,12.08,12.31,11.96,12.31,575473,0
+MBC.US,D,20230919,000000,12.31,12.39,12.16,12.35,607572,0
+MBC.US,D,20230920,000000,12.42,12.58,12.24,12.24,581101,0
+MBC.US,D,20230921,000000,12.17,12.565,12.06,12.42,785546,0
+MBC.US,D,20230922,000000,12.35,12.49,12.14,12.15,887621,0
+MBC.US,D,20230925,000000,12.08,12.22,12,12.02,499368,0
+MBC.US,D,20230926,000000,11.9,12.03,11.79,11.81,782191,0
+MBC.US,D,20230927,000000,11.96,12.075,11.855,11.87,498087,0
+MBC.US,D,20230928,000000,11.89,12.105,11.855,12.04,864004,0
+MBC.US,D,20230929,000000,12.09,12.22,11.98,12.15,746097,0
+MBC.US,D,20231002,000000,12.12,12.28,11.99,12.02,1386552,0
+MBC.US,D,20231003,000000,11.91,12.03,11.245,11.44,786235,0
+MBC.US,D,20231004,000000,11.39,11.72,11.27,11.65,454329,0
+MBC.US,D,20231005,000000,11.59,11.685,11.375,11.43,583332,0
+MBC.US,D,20231006,000000,11.34,11.755,11.34,11.66,722707,0
+MBC.US,D,20231009,000000,11.6,11.71,11.4,11.52,391947,0
+MBC.US,D,20231010,000000,11.58,11.785,11.48,11.48,676643,0
+MBC.US,D,20231011,000000,11.47,11.82,11.47,11.81,348826,0
+MBC.US,D,20231012,000000,11.84,11.91,11.205,11.48,895885,0
+MBC.US,D,20231013,000000,11.46,11.48,11.145,11.26,1023788,0
+MBC.US,D,20231016,000000,11.41,11.55,11.3,11.49,954193,0
+MBC.US,D,20231017,000000,11.42,11.71,11.35,11.36,870416,0
+MBC.US,D,20231018,000000,11.36,11.36,11.03,11.18,774670,0
+MBC.US,D,20231019,000000,11.12,11.135,10.535,10.55,797059,0
+MBC.US,D,20231020,000000,10.56,10.85,10.54,10.7,866610,0
+MBC.US,D,20231023,000000,10.64,10.995,10.59,10.82,758083,0
+MBC.US,D,20231024,000000,10.91,11.075,10.88,11.01,629240,0
+MBC.US,D,20231025,000000,10.86,11.125,10.66,10.98,1115212,0
+MBC.US,D,20231026,000000,11.12,11.14,10.8,10.94,758464,0
+MBC.US,D,20231027,000000,10.95,11.09,10.78,10.98,640478,0
+MBC.US,D,20231030,000000,11.08,11.21,10.825,11.07,679145,0
+MBC.US,D,20231031,000000,11.07,11.19,11.005,11.11,561944,0
+MBC.US,D,20231101,000000,11.08,11.395,10.94,11.37,757751,0
+MBC.US,D,20231102,000000,11.5,11.7399,11.49,11.54,773553,0
+MBC.US,D,20231103,000000,11.88,12.015,11.7363,11.78,1119079,0
+MBC.US,D,20231106,000000,11.73,11.86,11.645,11.67,581584,0
+MBC.US,D,20231107,000000,11.56,11.695,11.5,11.59,926898,0
+MBC.US,D,20231108,000000,11.69,12.375,11.38,11.71,1828527,0
+MBC.US,D,20231109,000000,11.69,11.83,11.39,11.79,1207392,0
+MBC.US,D,20231110,000000,11.83,12.385,11.77,12.31,930543,0
+MBC.US,D,20231113,000000,12.22,12.27,11.94,12.06,816072,0
+MBC.US,D,20231114,000000,12.44,12.825,12.395,12.74,748605,0
+MBC.US,D,20231115,000000,12.74,12.99,12.7075,12.85,468036,0
+MBC.US,D,20231116,000000,12.9,12.955,12.705,12.74,716875,0
+MBC.US,D,20231117,000000,12.86,13.14,12.815,13.12,629851,0
+MBC.US,D,20231120,000000,13.08,13.165,12.93,13.1,567271,0
+MBC.US,D,20231121,000000,13.06,13.1,12.86,12.91,513867,0
+MBC.US,D,20231122,000000,13.04,13.475,12.99,13.45,592185,0
+MBC.US,D,20231124,000000,13.41,13.725,13.3507,13.66,312502,0
+MBC.US,D,20231127,000000,13.6,13.795,13.54,13.7,471866,0
+MBC.US,D,20231128,000000,13.65,13.65,13.215,13.32,1152458,0
+MBC.US,D,20231129,000000,13.45,13.47,13.22,13.41,616907,0
+MBC.US,D,20231130,000000,13.37,13.44,13.16,13.42,900047,0
+MBC.US,D,20231201,000000,13.4,14.1,13.35,14.07,1166809,0
+MBC.US,D,20231204,000000,13.98,14.41,13.97,14.29,588382,0
+MBC.US,D,20231205,000000,14.3,14.37,14.13,14.23,458083,0
+MBC.US,D,20231206,000000,14.33,14.51,14.32,14.4,533987,0
+MBC.US,D,20231207,000000,14.46,14.46,14.15,14.4,497181,0
+MBC.US,D,20231208,000000,14.44,14.63,14.345,14.45,715045,0
+MBC.US,D,20231211,000000,14.54,14.78,14.45,14.69,526332,0
+MBC.US,D,20231212,000000,14.65,15.115,14.55,14.95,965174,0
+MBC.US,D,20231213,000000,14.95,15.05,14.42,14.95,1995650,0
+MBC.US,D,20231214,000000,15.21,15.69,14.98,15.69,1162955,0
+MBC.US,D,20231215,000000,15.64,15.695,14.63,14.67,3913284,0
+MBC.US,D,20231218,000000,14.83,15.08,14.65,14.77,856758,0
+MBC.US,D,20231219,000000,14.87,15.1899,14.79,15.13,752552,0
+MBC.US,D,20231220,000000,15.19,15.33,14.83,14.84,698775,0
+MBC.US,D,20231221,000000,14.97,15.055,14.65,14.86,596107,0
+MBC.US,D,20231222,000000,14.95,15.1,14.835,14.99,661865,0
+MBC.US,D,20231226,000000,15.06,15.225,14.96,15.12,645548,0
+MBC.US,D,20231227,000000,15.22,15.28,15,15.12,485838,0
+MBC.US,D,20231228,000000,15.08,15.15,15.025,15.08,523407,0
+MBC.US,D,20231229,000000,15.03,15.13,14.795,14.85,452361,0
+MBC.US,D,20240102,000000,14.68,15.005,14.68,14.86,1303587,0
+MBC.US,D,20240103,000000,14.69,14.805,14.61,14.77,1436213,0
+MBC.US,D,20240104,000000,14.81,14.84,14.27,14.29,1185428,0
+MBC.US,D,20240105,000000,14.22,14.4,14.2,14.23,744153,0
+MBC.US,D,20240108,000000,14.31,14.755,14.31,14.7,690871,0
+MBC.US,D,20240109,000000,14.49,14.76,14.412,14.69,1243929,0
+MBC.US,D,20240110,000000,14.68,14.93,14.61,14.87,709999,0
+MBC.US,D,20240111,000000,14.78,14.91,14.565,14.77,695858,0
+MBC.US,D,20240112,000000,14.88,14.88,14.515,14.53,704302,0
+MBC.US,D,20240116,000000,14.43,14.43,13.94,14.17,877050,0
+MBC.US,D,20240117,000000,13.95,14.125,13.89,14.06,501795,0
+MBC.US,D,20240118,000000,14.19,14.22,13.92,14.19,410687,0
+MBC.US,D,20240119,000000,14.21,14.4,14,14.39,671110,0
+MBC.US,D,20240122,000000,14.56,14.84,14.4748,14.76,722873,0
+MBC.US,D,20240123,000000,14.84,14.94,14.25,14.32,556274,0
+MBC.US,D,20240124,000000,14.53,14.53,14.095,14.17,513168,0
+MBC.US,D,20240125,000000,14.39,14.44,14.18,14.4,503162,0
+MBC.US,D,20240126,000000,14.44,14.54,14.2801,14.33,389795,0
+MBC.US,D,20240129,000000,14.31,14.66,14.3,14.65,468274,0
+MBC.US,D,20240130,000000,14.62,14.67,14.475,14.59,381047,0
+MBC.US,D,20240131,000000,14.59,14.665,14.015,14.07,503926,0
+MBC.US,D,20240201,000000,14.12,14.33,13.97,14.28,596690,0
+MBC.US,D,20240202,000000,14.03,14.195,13.96,14.09,477906,0
+MBC.US,D,20240205,000000,13.87,13.87,13.3655,13.59,600369,0
+MBC.US,D,20240206,000000,13.54,13.85,13.39,13.84,616893,0
+MBC.US,D,20240207,000000,13.92,14.22,13.92,14.2,761148,0
+MBC.US,D,20240208,000000,14.29,14.72,14.22,14.72,1226195,0
+MBC.US,D,20240209,000000,14.73,14.76,14.29,14.57,1041331,0
+MBC.US,D,20240212,000000,14.61,15.04,14.56,14.99,690269,0
+MBC.US,D,20240213,000000,14.46,14.85,14.25,14.58,1075598,0
+MBC.US,D,20240214,000000,14.83,15.14,14.665,15.1,766557,0
+MBC.US,D,20240215,000000,15.26,15.31,14.96,15.31,1143553,0
+MBC.US,D,20240216,000000,15.19,15.33,14.95,15.28,808400,0
+MBC.US,D,20240220,000000,15.01,15.22,14.895,15.2,753713,0
+MBC.US,D,20240221,000000,15.2,15.375,15.08,15.34,680647,0
+MBC.US,D,20240222,000000,15.41,15.61,15.21,15.38,1228859,0
+MBC.US,D,20240223,000000,15.32,15.54,15.265,15.39,982562,0
+MBC.US,D,20240226,000000,15.32,15.485,15.26,15.45,737744,0
+MBC.US,D,20240227,000000,15.94,17.61,15.72,16.57,2505331,0
+MBC.US,D,20240228,000000,16.35,17.175,16.35,16.69,1954280,0
+MBC.US,D,20240229,000000,16.89,17.37,16.63,17.31,1668525,0
+MBC.US,D,20240301,000000,17.31,17.74,17.1,17.7,1774368,0
+MBC.US,D,20240304,000000,17.76,17.97,17.315,17.33,903674,0
+MBC.US,D,20240305,000000,17.2,17.43,17.005,17.14,1109326,0
+MBC.US,D,20240306,000000,17.35,17.555,17.16,17.3,1127246,0
+MBC.US,D,20240307,000000,17.48,17.86,17.37,17.84,1076955,0
+MBC.US,D,20240308,000000,18,18.56,17.92,18.02,1380650,0
+MBC.US,D,20240311,000000,17.8,17.89,17.62,17.76,782359,0
+MBC.US,D,20240312,000000,17.71,17.935,17.54,17.88,878930,0
+MBC.US,D,20240313,000000,17.78,18.035,17.7783,18,1062917,0
+MBC.US,D,20240314,000000,17.98,17.98,17.55,17.85,1622333,0
+MBC.US,D,20240315,000000,17.72,18.095,17.59,18.03,15720387,0
+MBC.US,D,20240318,000000,17.96,18.13,17.825,17.93,1956967,0
+MBC.US,D,20240319,000000,17.98,18.15,17.84,18.03,924651,0
+MBC.US,D,20240320,000000,18.01,18.415,17.82,18.31,875002,0
+MBC.US,D,20240321,000000,18.52,18.67,18.28,18.58,1115563,0
+MBC.US,D,20240322,000000,18.73,18.77,18.39,18.61,753183,0
+MBC.US,D,20240325,000000,18.71,18.77,18.43,18.56,740207,0
+MBC.US,D,20240326,000000,18.7,19.03,18.6106,18.86,1024483,0
+MBC.US,D,20240327,000000,18.97,19.06,18.65,18.84,768561,0
+MBC.US,D,20240328,000000,18.87,19.07,18.7,18.74,958443,0
+MBC.US,D,20240401,000000,18.73,18.87,18.325,18.38,669309,0
+MBC.US,D,20240402,000000,18.11,18.17,17.82,18.06,810389,0
+MBC.US,D,20240403,000000,18.05,18.47,18.05,18.45,624913,0
+MBC.US,D,20240404,000000,18.79,18.89,18.39,18.42,573959,0
+MBC.US,D,20240405,000000,18.45,19.01,18.45,18.67,986413,0
+MBC.US,D,20240408,000000,18.75,18.9,18.66,18.68,1107333,0
+MBC.US,D,20240409,000000,18.72,18.77,17.91,18.25,566709,0
+MBC.US,D,20240410,000000,17.64,17.92,17.37,17.51,871382,0
+MBC.US,D,20240411,000000,17.59,17.88,17.49,17.86,535789,0
+MBC.US,D,20240412,000000,17.64,17.85,17.455,17.55,558348,0
+MBC.US,D,20240415,000000,17.66,17.87,17.11,17.22,612660,0
+MBC.US,D,20240416,000000,17.09,17.145,16.8,16.97,571514,0
+MBC.US,D,20240417,000000,17.18,17.18,16.38,16.48,695783,0
+MBC.US,D,20240418,000000,16.62,16.91,16.52,16.53,484599,0
+MBC.US,D,20240419,000000,16.52,16.75,16.39,16.63,749548,0
+MBC.US,D,20240422,000000,16.76,16.929,16.54,16.81,431065,0
+MBC.US,D,20240423,000000,16.81,17.46,16.81,17.37,836814,0
+MBC.US,D,20240424,000000,17.27,17.55,16.72,16.88,832201,0
+MBC.US,D,20240425,000000,16.72,16.84,16.33,16.76,913276,0
+MBC.US,D,20240426,000000,16.84,17.19,16.735,17.04,592342,0
+MBC.US,D,20240429,000000,17.12,17.39,17,17.15,661261,0
+MBC.US,D,20240430,000000,17.05,17.05,16.65,16.67,853036,0
+MBC.US,D,20240501,000000,16.6,17.15,16.51,16.73,602692,0
+MBC.US,D,20240502,000000,17,17.01,16.705,16.99,490398,0
+MBC.US,D,20240503,000000,17.36,17.5373,17.15,17.28,621675,0
+MBC.US,D,20240506,000000,17.47,17.81,17.43,17.75,521275,0
+MBC.US,D,20240507,000000,17.63,17.78,17.38,17.48,988437,0
+MBC.US,D,20240508,000000,17,17.35,15.89,16.4,1295624,0
+MBC.US,D,20240509,000000,16.52,16.79,16.4,16.72,697865,0
+MBC.US,D,20240510,000000,16.77,16.92,16.6052,16.85,599429,0
+MBC.US,D,20240513,000000,17.03,17.165,16.82,17.09,759696,0
+MBC.US,D,20240514,000000,17.27,17.31,16.85,16.94,792941,0
+MBC.US,D,20240515,000000,17.19,17.2112,16.88,16.95,911613,0
+MBC.US,D,20240516,000000,16.87,16.87,16.37,16.4,513474,0
+MBC.US,D,20240517,000000,16.43,16.5,16.29,16.31,388339,0
+MBC.US,D,20240520,000000,16.31,16.55,16.23,16.26,439024,0
+MBC.US,D,20240521,000000,16.29,16.47,16.045,16.39,866228,0
+MBC.US,D,20240522,000000,16.42,16.75,16.24,16.33,803359,0
+MBC.US,D,20240523,000000,16.45,16.45,15.95,16.15,558080,0
+MBC.US,D,20240524,000000,16.26,16.31,16.07,16.25,539652,0
+MBC.US,D,20240528,000000,16.25,16.285,15.715,15.8,610096,0
+MBC.US,D,20240529,000000,15.5,15.9054,15.33,15.81,638262,0
+MBC.US,D,20240530,000000,15.99,16.2,15.89,16.12,454319,0
+MBC.US,D,20240531,000000,16.17,16.74,16.01,16.71,1047548,0
+MBC.US,D,20240603,000000,16.9,16.99,16.08,16.15,1031977,0
+MBC.US,D,20240604,000000,15.99,16.36,15.94,16.1,855819,0
+MBC.US,D,20240605,000000,16.21,16.24,16.035,16.18,433987,0
+MBC.US,D,20240606,000000,16.08,16.1565,15.83,15.95,407582,0
+MBC.US,D,20240607,000000,15.84,15.975,15.65,15.84,588034,0
+MBC.US,D,20240610,000000,15.65,16.15,15.6,16.04,966392,0
+MBC.US,D,20240611,000000,15.91,16,15.53,15.6,803239,0
+MBC.US,D,20240612,000000,16.07,16.35,15.88,16.06,855190,0
+MBC.US,D,20240613,000000,16.01,16.05,15.65,15.81,528210,0
+MBC.US,D,20240614,000000,15.5,15.68,15.21,15.61,564218,0
+MBC.US,D,20240617,000000,15.58,15.63,15.27,15.43,935441,0
+MBC.US,D,20240618,000000,15.45,15.46,15.19,15.19,678853,0
+MBC.US,D,20240620,000000,15.05,15.235,14.93,15.08,908587,0
+MBC.US,D,20240621,000000,15.08,15.1,14.79,14.91,4176599,0
+MBC.US,D,20240624,000000,15.07,15.21,14.92,14.99,1340301,0
+MBC.US,D,20240625,000000,14.93,15,14.33,14.46,698275,0
+MBC.US,D,20240626,000000,14.34,14.645,14.31,14.45,590769,0
+MBC.US,D,20240627,000000,14.5,14.72,14.48,14.69,650143,0
+MBC.US,D,20240628,000000,14.85,15.05,14.57,14.68,1171987,0
+MBC.US,D,20240701,000000,14.72,14.77,14.34,14.43,590407,0
+MBC.US,D,20240702,000000,14.44,14.64,14.43,14.61,974960,0
+MBC.US,D,20240703,000000,14.59,14.88,14.555,14.64,298242,0
+MBC.US,D,20240705,000000,14.57,14.61,14.36,14.45,514874,0
+MBC.US,D,20240708,000000,14.55,14.73,14.26,14.27,663270,0
+MBC.US,D,20240709,000000,14.21,14.28,13.99,14.02,874322,0
+MBC.US,D,20240710,000000,14.08,14.4,13.97,14.36,913139,0
+MBC.US,D,20240711,000000,14.92,15.28,14.62,14.95,1115200,0
+MBC.US,D,20240712,000000,15.14,15.32,15.105,15.26,1024228,0
+MBC.US,D,20240715,000000,15.37,16.12,15.32,15.96,1174153,0
+MBC.US,D,20240716,000000,16.18,17.62,16.13,17.61,1157731,0
+MBC.US,D,20240717,000000,17.4,17.895,17.16,17.21,1361557,0
+MBC.US,D,20240718,000000,17.16,17.71,16.7,16.75,1395491,0
+MBC.US,D,20240719,000000,16.79,17.07,16.52,16.6,577995,0
+MBC.US,D,20240722,000000,16.63,17,16.39,16.97,578504,0
+MBC.US,D,20240723,000000,16.83,17.52,16.72,17.28,838784,0
+MBC.US,D,20240724,000000,17.15,17.38,16.67,16.68,696098,0
+MBC.US,D,20240725,000000,16.75,17.46,16.74,17.21,956078,0
+MBC.US,D,20240726,000000,17.74,18.365,17.65,18.02,1339171,0
+MBC.US,D,20240729,000000,18.25,18.35,17.75,17.96,1157699,0
+MBC.US,D,20240730,000000,18.09,18.455,17.9,18.38,802916,0
+MBC.US,D,20240731,000000,18.47,18.635,17.9811,18.05,1342533,0
+MBC.US,D,20240801,000000,18.11,18.28,16.94,17.1,725038,0
+MBC.US,D,20240802,000000,16.32,16.54,16.12,16.4,678500,0
+MBC.US,D,20240805,000000,15.235,16.01,15.105,15.8,882702,0
+MBC.US,D,20240806,000000,15.62,16.43,15.4,16.22,772702,0
+MBC.US,D,20240807,000000,15.41,16.3669,15.04,15.1,1238401,0
+MBC.US,D,20240808,000000,15.17,15.62,15.155,15.45,766516,0
+MBC.US,D,20240809,000000,15.43,15.45,15.025,15.16,527847,0
+MBC.US,D,20240812,000000,15.18,15.2,14.52,14.61,930105,0
+MBC.US,D,20240813,000000,14.66,14.99,14.585,14.86,940161,0
+MBC.US,D,20240814,000000,15.16,15.52,15.02,15.19,1023803,0
+MBC.US,D,20240815,000000,15.65,15.86,15.41,15.7,652886,0
+MBC.US,D,20240816,000000,15.56,16.02,15.56,15.79,874001,0
+MBC.US,D,20240819,000000,15.88,15.98,15.595,15.73,438174,0
+MBC.US,D,20240820,000000,15.61,15.74,15.34,15.35,486772,0
+MBC.US,D,20240821,000000,15.53,15.865,15.32,15.84,588951,0
+MBC.US,D,20240822,000000,15.77,15.92,15.62,15.85,383096,0
+MBC.US,D,20240823,000000,16,16.68,15.96,16.59,540542,0
+MBC.US,D,20240826,000000,16.8,16.9,16.55,16.56,461342,0
+MBC.US,D,20240827,000000,16.29,16.315,15.47,15.6,1028430,0
+MBC.US,D,20240828,000000,15.45,15.79,15.45,15.6,692819,0
+MBC.US,D,20240829,000000,15.82,15.92,15.45,15.77,455367,0
+MBC.US,D,20240830,000000,15.93,16.06,15.69,16.04,892481,0
+MBC.US,D,20240903,000000,15.96,16.08,15.4,15.53,1266928,0
+MBC.US,D,20240904,000000,15.54,15.97,15.37,15.89,1701353,0
+MBC.US,D,20240905,000000,15.94,16.06,15.57,15.93,797528,0
+MBC.US,D,20240906,000000,16.03,16.32,15.705,15.81,557957,0
+MBC.US,D,20240909,000000,15.82,16.02,15.4,15.52,1071446,0
+MBC.US,D,20240910,000000,15.49,15.75,15.25,15.71,923347,0
+MBC.US,D,20240911,000000,15.61,15.97,15.35,15.91,575732,0
+MBC.US,D,20240912,000000,15.96,16.04,15.77,15.95,562385,0
+MBC.US,D,20240913,000000,16.27,16.61,16.2,16.59,507565,0
+MBC.US,D,20240916,000000,16.72,16.98,16.45,16.9,585487,0
+MBC.US,D,20240917,000000,17.13,17.42,16.97,17.34,725694,0
+MBC.US,D,20240918,000000,17.42,18.11,17.21,17.79,1518731,0
+MBC.US,D,20240919,000000,18.28,18.83,17.94,18.83,1348939,0
+MBC.US,D,20240920,000000,18.64,18.93,18.4809,18.87,4447744,0
+MBC.US,D,20240923,000000,18.97,19.1,18.32,18.35,1393865,0
+MBC.US,D,20240924,000000,18.34,18.53,17.88,18.04,1286430,0
+MBC.US,D,20240925,000000,18,18.1,17.51,17.52,1160686,0
+MBC.US,D,20240926,000000,17.92,17.96,17.63,17.74,1012643,0
+MBC.US,D,20240927,000000,17.93,18.5,17.83,18.34,746986,0
+MBC.US,D,20240930,000000,18.255,18.58,18.05,18.54,699460,0
+MBC.US,D,20241001,000000,18.43,18.55,18.12,18.34,585465,0
+MBC.US,D,20241002,000000,18.24,18.58,18.06,18.08,587833,0
+MBC.US,D,20241003,000000,17.85,18.07,17.541,17.68,515783,0
+MBC.US,D,20241004,000000,18.05,18.11,17.6,17.75,649335,0
+MBC.US,D,20241007,000000,17.57,17.96,17.49,17.64,579161,0
+MBC.US,D,20241008,000000,17.72,17.72,17.39,17.46,487302,0
+MBC.US,D,20241009,000000,17.48,17.67,17.4,17.5,415243,0
+MBC.US,D,20241010,000000,17.18,17.355,17.011,17.21,484108,0
+MBC.US,D,20241011,000000,17.2,17.79,17.16,17.78,491022,0
+MBC.US,D,20241014,000000,17.75,18.1,17.66,18.08,404736,0
+MBC.US,D,20241015,000000,18.14,18.475,18.04,18.26,804117,0
+MBC.US,D,20241016,000000,18.53,18.77,18.336,18.74,684552,0
+MBC.US,D,20241017,000000,19,19.13,18.735,19.06,643875,0
+MBC.US,D,20241018,000000,19.2,19.31,19.06,19.2,546892,0
+MBC.US,D,20241021,000000,19.19,19.23,18.745,18.97,707126,0
+MBC.US,D,20241022,000000,18.77,18.855,18.31,18.5,408122,0
+MBC.US,D,20241023,000000,18.46,18.57,18.2,18.29,678658,0
+MBC.US,D,20241024,000000,18.27,18.35,17.92,18,935066,0
+MBC.US,D,20241025,000000,18.22,18.415,17.77,17.97,454882,0
+MBC.US,D,20241028,000000,18.19,18.61,18.19,18.51,513243,0
+MBC.US,D,20241029,000000,18.21,18.3,17.88,18.05,583259,0
+MBC.US,D,20241030,000000,18.02,18.44,18,18.18,555325,0
+MBC.US,D,20241031,000000,18.15,18.26,17.895,17.96,501556,0
+MBC.US,D,20241101,000000,18.06,18.31,17.49,17.63,492946,0
+MBC.US,D,20241104,000000,17.66,18.18,17.61,17.64,608685,0
+MBC.US,D,20241105,000000,17.44,18.43,17.44,18.37,1057242,0
+MBC.US,D,20241106,000000,19.62,20.67,17.35,17.67,2277100,0
+MBC.US,D,20241107,000000,17.59,17.97,17.13,17.32,1116597,0
+MBC.US,D,20241108,000000,17.44,17.665,16.97,17.04,1691575,0
+MBC.US,D,20241111,000000,17.2,17.89,17.1,17.43,981736,0
+MBC.US,D,20241112,000000,17.35,17.61,16.69,16.77,1337944,0
+MBC.US,D,20241113,000000,16.84,17.17,16.785,16.82,1018431,0
+MBC.US,D,20241114,000000,16.925,17.065,16.72,17.01,1012253,0
+MBC.US,D,20241115,000000,17.05,17.09,16.685,16.9,745620,0
+MBC.US,D,20241118,000000,16.915,17.05,16.7101,16.79,574739,0
+MBC.US,D,20241119,000000,16.6,16.66,16.39,16.6,675043,0
+MBC.US,D,20241120,000000,16.62,16.7,16.37,16.42,594676,0
+MBC.US,D,20241121,000000,16.505,16.94,16.505,16.71,691442,0
+MBC.US,D,20241122,000000,16.8,17.26,16.8,17.19,656832,0
+MBC.US,D,20241125,000000,17.44,18.43,17.33,17.89,1413768,0
+MBC.US,D,20241126,000000,17.67,17.67,17.01,17.26,859605,0
+MBC.US,D,20241127,000000,17.54,17.685,17.18,17.18,491241,0
+MBC.US,D,20241129,000000,17.375,17.43,17.17,17.3,426366,0
+MBC.US,D,20241202,000000,17.345,17.4899,17.225,17.32,680315,0
+MBC.US,D,20241203,000000,17.44,17.71,17.15,17.24,454340,0
+MBC.US,D,20241204,000000,17.22,17.33,17.04,17.14,454306,0
+MBC.US,D,20241205,000000,17.28,17.33,16.61,16.68,812322,0
+MBC.US,D,20241206,000000,16.835,16.91,16.47,16.58,554338,0
+MBC.US,D,20241209,000000,16.69,17.02,16.66,16.79,581302,0
+MBC.US,D,20241210,000000,16.802,16.81,16.39,16.41,504899,0
+MBC.US,D,20241211,000000,16.43,16.69,16.3734,16.52,483212,0
+MBC.US,D,20241212,000000,16.465,16.57,16.21,16.39,1184125,0
+MBC.US,D,20241213,000000,16.28,16.412,15.979,16.23,811446,0
+MBC.US,D,20241216,000000,16.14,16.34,16,16.25,846301,0
+MBC.US,D,20241217,000000,16.185,16.205,15.63,16.14,1113271,0
+MBC.US,D,20241218,000000,16.23,16.25,14.84,14.94,1184677,0
+MBC.US,D,20241219,000000,15.12,15.35,14.53,14.61,1579472,0
+MBC.US,D,20241220,000000,14.52,14.84,14.37,14.46,7852914,0
+MBC.US,D,20241223,000000,14.66,14.66,14.08,14.18,1080332,0
+MBC.US,D,20241224,000000,14.12,14.39,14.05,14.26,438545,0
+MBC.US,D,20241226,000000,14.04,14.5,13.9,14.46,941738,0
+MBC.US,D,20241227,000000,14.3332,14.53,14.13,14.44,787747,0
+MBC.US,D,20241230,000000,14.34,14.61,14.1,14.42,852881,0
+MBC.US,D,20241231,000000,14.545,14.74,14.46,14.61,614725,0
+MBC.US,D,20250102,000000,14.69,14.98,14.44,14.59,887965,0
+MBC.US,D,20250103,000000,14.71,14.74,14.4,14.73,1063549,0
+MBC.US,D,20250106,000000,14.73,15.06,14.72,14.82,1180818,0
+MBC.US,D,20250107,000000,14.92,14.98,14.59,14.96,1156520,0
+MBC.US,D,20250108,000000,14.73,15.37,14.66,15.22,1240580,0
+MBC.US,D,20250110,000000,14.9925,15.25,14.85,15.1,1289008,0
+MBC.US,D,20250113,000000,15.01,15.59,14.96,15.58,937993,0
+MBC.US,D,20250114,000000,15.75,16.03,15.58,15.96,670847,0
+MBC.US,D,20250115,000000,16.48,16.71,16.37,16.63,1008421,0
+MBC.US,D,20250116,000000,16.61,16.91,16.38,16.84,874937,0
+MBC.US,D,20250117,000000,17.3,17.31,16.97,17.07,938401,0
+MBC.US,D,20250121,000000,17.15,17.48,17.05,17.08,714222,0
+MBC.US,D,20250122,000000,17.005,17.36,17,17.18,1213093,0
+MBC.US,D,20250123,000000,17.06,17.55,17,17.41,664393,0
+MBC.US,D,20250124,000000,17.48,17.505,17.245,17.38,696304,0
+MBC.US,D,20250127,000000,17.52,18.15,17.45,17.93,887051,0
+MBC.US,D,20250128,000000,18.02,18.05,17.39,17.47,674347,0
+MBC.US,D,20250129,000000,17.52,17.83,17.34,17.4,706396,0
+MBC.US,D,20250130,000000,17.7,18.06,17.5,17.82,889551,0
+MBC.US,D,20250131,000000,17.71,17.71,17.265,17.32,791672,0
+MBC.US,D,20250203,000000,16.83,17.25,16.72,17.08,1731078,0
+MBC.US,D,20250204,000000,17.1,17.64,16.8194,17.04,715328,0
+MBC.US,D,20250205,000000,17.165,17.39,17.0501,17.14,668971,0
+MBC.US,D,20250206,000000,17.28,17.285,16.99,17.21,597282,0
+MBC.US,D,20250207,000000,17.09,17.19,16.67,16.68,766358,0
+MBC.US,D,20250210,000000,16.8,16.841,16.6,16.79,547261,0
+MBC.US,D,20250211,000000,16.715,17.09,16.71,16.74,615020,0
+MBC.US,D,20250212,000000,16.2,16.68,16.14,16.6,683375,0
+MBC.US,D,20250213,000000,16.77,16.77,16.575,16.63,399541,0
+MBC.US,D,20250214,000000,16.74,16.95,16.695,16.88,567104,0
+MBC.US,D,20250218,000000,16.75,16.86,16.05,16.23,1098870,0
+MBC.US,D,20250219,000000,14.38,15.95,14.03,15.27,3614956,0
+MBC.US,D,20250220,000000,15.13,15.3199,14.71,14.76,1855570,0
+MBC.US,D,20250221,000000,14.79,14.91,14.09,14.3,2165223,0
+MBC.US,D,20250224,000000,14.315,14.74,13.9,14.7,1661172,0
+MBC.US,D,20250225,000000,14.778,15.06,14.28,14.36,1538260,0
+MBC.US,D,20250226,000000,14.455,14.95,14.36,14.49,1037349,0
+MBC.US,D,20250227,000000,14.3,14.41,13.85,13.86,1526421,0
+MBC.US,D,20250228,000000,13.895,14.16,13.8,13.99,1363441,0
+MBC.US,D,20250303,000000,14.023,14.075,13.19,13.19,1359916,0
+MBC.US,D,20250304,000000,13.05,13.53,12.68,13.11,1856441,0
+MBC.US,D,20250305,000000,12.95,13.51,12.95,13.37,1336643,0
+MBC.US,D,20250306,000000,13.385,13.85,13.25,13.79,1505186,0
+MBC.US,D,20250307,000000,13.76,13.965,13.67,13.78,971317,0
+MBC.US,D,20250310,000000,13.72,14.1,13.5,13.73,973853,0
+MBC.US,D,20250311,000000,13.73,13.96,13.33,13.44,957088,0
+MBC.US,D,20250312,000000,13.445,13.57,13.255,13.45,928871,0
+MBC.US,D,20250313,000000,13.5025,13.6597,12.91,13,1166597,0
+MBC.US,D,20250314,000000,13.125,13.57,13.0258,13.39,1084555,0
+MBC.US,D,20250317,000000,13.37,13.54,13.24,13.39,821144,0
+MBC.US,D,20250318,000000,13.94,14.09,13.58,13.78,1134045,0
+MBC.US,D,20250319,000000,13.76,14.13,13.68,14.05,733805,0
+MBC.US,D,20250320,000000,13.96,14.23,13.77,13.8,782399,0
+MBC.US,D,20250321,000000,13.6099,13.69,13.28,13.35,3185279,0
+MBC.US,D,20250324,000000,13.55,14.01,13.55,13.72,767333,0
+MBC.US,D,20250325,000000,13.59,13.76,13.38,13.49,754991,0
+MBC.US,D,20250326,000000,13.55,13.77,13.38,13.53,717831,0
+MBC.US,D,20250327,000000,13.495,13.62,13.39,13.51,636395,0
+MBC.US,D,20250328,000000,13.455,13.48,12.96,13.1,646062,0
+MBC.US,D,20250331,000000,12.94,13.22,12.72,13.06,835198,0
+MBC.US,D,20250401,000000,13.04,13.28,12.88,13,617585,0
+MBC.US,D,20250402,000000,12.873,13.52,12.79,13.48,521979,0
+MBC.US,D,20250403,000000,12.71,12.835,12.175,12.3,1035848,0
+MBC.US,D,20250404,000000,11.835,12.57,11.64,12.51,1154403,0
+MBC.US,D,20250407,000000,11.955,12.73,11.685,11.82,1638722,0
+MBC.US,D,20250408,000000,12.24,12.3,10.95,11.13,1384988,0
+MBC.US,D,20250409,000000,10.975,12.41,10.84,12.21,1212767,0
+MBC.US,D,20250410,000000,11.855,12.07,11.4,11.76,1118288,0
+MBC.US,D,20250411,000000,11.5,12.23,11.49,12.23,1351295,0
+MBC.US,D,20250414,000000,12.2,12.2,11.66,11.83,1043966,0
+MBC.US,D,20250415,000000,11.835,12.01,11.55,11.57,1093298,0
+MBC.US,D,20250416,000000,11.535,11.63,11.19,11.39,1332886,0
+MBC.US,D,20250417,000000,11.42,11.69,11.39,11.63,846558,0
+MBC.US,D,20250421,000000,11.495,11.515,10.88,11.05,734692,0
+MBC.US,D,20250422,000000,11.22,11.485,11.04,11.39,824315,0
+MBC.US,D,20250423,000000,11.78,11.97,11.43,11.46,725331,0
+MBC.US,D,20250424,000000,11.47,11.93,11.47,11.85,731260,0
+MBC.US,D,20250425,000000,11.675,11.9,11.675,11.84,594922,0
+MBC.US,D,20250428,000000,11.91,12,11.74,11.87,701519,0
+MBC.US,D,20250429,000000,11.865,12.125,11.67,12.08,648389,0
+MBC.US,D,20250430,000000,11.91,12.195,11.66,12.15,1016337,0
+MBC.US,D,20250501,000000,12.125,12.38,12.005,12.11,791889,0
+MBC.US,D,20250502,000000,12.255,12.53,12.19,12.49,427638,0
+MBC.US,D,20250505,000000,12.35,12.445,12.24,12.24,496342,0
+MBC.US,D,20250506,000000,12.145,12.21,11.89,11.98,958438,0
+MBC.US,D,20250507,000000,11.1,11.33,10.07,10.09,4280410,0
+MBC.US,D,20250508,000000,10.3,10.48,10.17,10.35,3006016,0
+MBC.US,D,20250509,000000,10.435,10.435,9.78,9.87,1829938,0
+MBC.US,D,20250512,000000,10.355,11.09,10.05,11.05,1934435,0
+MBC.US,D,20250513,000000,11.13,11.45,10.95,11.16,1601363,0
+MBC.US,D,20250514,000000,11.13,11.205,10.84,10.87,1372796,0
+MBC.US,D,20250515,000000,10.91,11.13,10.72,11.1,886441,0
+MBC.US,D,20250516,000000,11.12,11.33,11.05,11.17,757881,0
+MBC.US,D,20250519,000000,10.965,11.06,10.87,11,679310,0
+MBC.US,D,20250520,000000,11,11.11,10.89,10.91,778479,0
+MBC.US,D,20250521,000000,10.7,10.7,10.015,10.1,1253798,0
+MBC.US,D,20250522,000000,10.09,10.09,9.77,9.95,1291553,0
+MBC.US,D,20250523,000000,9.8,9.805,9.63,9.8,834011,0
+MBC.US,D,20250527,000000,9.92,10.19,9.82,10.14,995449,0
+MBC.US,D,20250528,000000,10.115,10.19,10.03,10.12,687473,0
+MBC.US,D,20250529,000000,10.22,10.38,10.1,10.27,597086,0
+MBC.US,D,20250530,000000,10.235,10.27,10.09,10.2,954190,0
+MBC.US,D,20250602,000000,10.18,10.18,9.66,9.82,810422,0
+MBC.US,D,20250603,000000,9.76,10.21,9.71,10.2,774512,0
+MBC.US,D,20250604,000000,10.31,10.33,10.13,10.25,926652,0
+MBC.US,D,20250605,000000,10.265,10.41,10.145,10.33,789051,0
+MBC.US,D,20250606,000000,10.61,10.61,10.31,10.4,505313,0
+MBC.US,D,20250609,000000,10.525,10.65,10.4205,10.6,588824,0
+MBC.US,D,20250610,000000,10.63,11.02,10.6,10.93,755216,0
+MBC.US,D,20250611,000000,11.09,11.1,10.5,10.53,633446,0
+MBC.US,D,20250612,000000,10.41,10.6,10.115,10.52,598489,0
+MBC.US,D,20250613,000000,10.335,10.53,9.94,10.07,899679,0
+MBC.US,D,20250616,000000,10.235,10.31,9.915,10.21,919109,0
+MBC.US,D,20250617,000000,10.04,10.35,9.895,9.9,880069,0
+MBC.US,D,20250618,000000,9.855,10.17,9.855,9.98,623195,0
+MBC.US,D,20250620,000000,10.0884,10.25,10.0595,10.19,2621430,0
+MBC.US,D,20250623,000000,10.2,10.6,10.13,10.59,640133,0
+MBC.US,D,20250624,000000,10.78,11.07,10.7,10.91,753073,0
+MBC.US,D,20250625,000000,10.81,10.87,10.71,10.75,945219,0
+MBC.US,D,20250626,000000,10.775,10.93,10.72,10.85,943067,0
+MBC.US,D,20250627,000000,10.8569,11.015,10.56,10.77,2216910,0
+MBC.US,D,20250630,000000,10.89,10.985,10.685,10.93,1111383,0
+MBC.US,D,20250701,000000,10.88,12.06,10.79,11.69,1164612,0
+MBC.US,D,20250702,000000,11.705,11.935,11.5409,11.82,1250701,0
+MBC.US,D,20250703,000000,11.85,11.915,11.515,11.6,467270,0
+MBC.US,D,20250707,000000,11.55,11.74,11.255,11.35,858143,0
+MBC.US,D,20250708,000000,11.38,11.66,11.23,11.4,842350,0
+MBC.US,D,20250709,000000,11.45,11.66,11.41,11.63,636720,0
+MBC.US,D,20250710,000000,11.58,12.31,11.52,12.06,1292453,0
+MBC.US,D,20250711,000000,11.84,11.99,11.7,11.79,482306,0
+MBC.US,D,20250714,000000,11.69,11.86,11.41,11.61,505527,0
+MBC.US,D,20250715,000000,11.66,11.765,11.13,11.15,926302,0
+MBC.US,D,20250716,000000,11.27,11.33,11.02,11.25,817272,0
+MBC.US,D,20250717,000000,11.3,11.515,11.2031,11.43,639412,0
+MBC.US,D,20250718,000000,11.35,11.495,11.15,11.29,639471,0
+MBC.US,D,20250721,000000,11.43,11.58,11.06,11.08,596572,0
+MBC.US,D,20250722,000000,11.155,11.775,11.155,11.7,665457,0
+MBC.US,D,20250723,000000,12,12,11.72,11.81,576366,0
+MBC.US,D,20250724,000000,11.805,11.87,11.595,11.64,483866,0
+MBC.US,D,20250725,000000,11.8,11.95,11.68,11.87,599457,0
+MBC.US,D,20250728,000000,11.96,11.96,11.68,11.68,662820,0
+MBC.US,D,20250729,000000,11.67,11.78,11.5,11.54,568946,0
+MBC.US,D,20250730,000000,11.54,11.56,11.11,11.26,622056,0
+MBC.US,D,20250731,000000,11.12,11.25,10.95,11.03,643130,0
+MBC.US,D,20250801,000000,11.035,11.1,10.76,11.05,794248,0
+MBC.US,D,20250804,000000,11.1008,11.279,11.04,11.25,632468,0
+MBC.US,D,20250805,000000,11.25,11.49,11.22,11.33,744018,0
+MBC.US,D,20250806,000000,11.6,12.62,11.54,12.38,8042015,0
+MBC.US,D,20250807,000000,12.95,12.99,11.75,11.98,3742859,0
+MBC.US,D,20250808,000000,12.15,12.15,11.75,11.91,2184687,0
+MBC.US,D,20250811,000000,12.025,12.12,11.55,11.75,2623073,0
+MBC.US,D,20250812,000000,11.92,12.61,11.805,12.47,3180475,0
+MBC.US,D,20250813,000000,12.61,13.33,12.51,13.28,3217945,0
+MBC.US,D,20250814,000000,12.9676,13.1399,12.57,12.71,1047667,0
+MBC.US,D,20250815,000000,12.7395,12.81,12.41,12.52,1509440,0
+MBC.US,D,20250818,000000,12.57,12.63,12.345,12.46,1294151,0
+MBC.US,D,20250819,000000,12.54,13.02,12.54,12.73,1626579,0
+MBC.US,D,20250820,000000,12.756,12.756,12.24,12.3,983385,0
+MBC.US,D,20250821,000000,12.16,12.3,12.01,12.27,1008843,0
+MBC.US,D,20250822,000000,12.341,13.3,12.288,13.22,1264121,0
+MBC.US,D,20250825,000000,13.08,13.3,13.0501,13.2,1645276,0
+MBC.US,D,20250826,000000,13.12,13.35,12.99,13.28,1962725,0
+MBC.US,D,20250827,000000,13.26,13.36,12.945,13.08,895617,0
+MBC.US,D,20250828,000000,13.1,13.2,12.69,12.8,1016883,0
+MBC.US,D,20250829,000000,12.845,12.88,12.57,12.71,772894,0
+MBC.US,D,20250902,000000,12.5,12.74,12.455,12.67,1551150,0
+MBC.US,D,20250903,000000,12.75,12.75,12.38,12.49,1805283,0
+MBC.US,D,20250904,000000,12.71,13.14,12.47,13.06,1725741,0
+MBC.US,D,20250905,000000,13.25,13.8317,13.225,13.51,2005963,0
+MBC.US,D,20250908,000000,13.4,13.465,13.09,13.41,1579369,0
+MBC.US,D,20250909,000000,13.255,13.3,12.655,12.8,1820125,0
+MBC.US,D,20250910,000000,12.855,13.06,12.725,12.82,1378207,0
+MBC.US,D,20250911,000000,13,13.5,12.88,13.49,1112408,0
+MBC.US,D,20250912,000000,13.345,13.54,13.14,13.46,1829045,0
+MBC.US,D,20250915,000000,13.495,13.74,13.36,13.73,1343417,0
+MBC.US,D,20250916,000000,13.77,13.95,13.6,13.66,2004123,0
+MBC.US,D,20250917,000000,13.77,14.22,13.2,13.27,2907851,0
+MBC.US,D,20250918,000000,13.46,13.816,13.285,13.43,1959946,0
+MBC.US,D,20250919,000000,13.4,13.47,12.955,13.1,2786629,0
+MBC.US,D,20250922,000000,13.2,13.2,12.71,12.91,1906703,0
+MBC.US,D,20250923,000000,13.055,13.17,12.92,13.04,939670,0
+MBC.US,D,20250924,000000,13.02,13.0958,12.85,12.96,926660,0
+MBC.US,D,20250925,000000,12.925,13.02,12.71,12.89,1335577,0
+MBC.US,D,20250926,000000,13.74,13.95,13.349,13.67,2117574,0
+MBC.US,D,20250929,000000,13.8,13.8,13.31,13.45,1622526,0
+MBC.US,D,20250930,000000,13.335,13.41,12.89,13.17,1295893,0
+MBC.US,D,20251001,000000,13.085,13.26,12.955,13.09,1157432,0
+MBC.US,D,20251002,000000,13.17,13.45,13.09,13.39,1218139,0
+MBC.US,D,20251003,000000,13.5,13.61,13.26,13.29,894070,0
+MBC.US,D,20251006,000000,13.47,13.47,13.035,13.05,1039473,0
+MBC.US,D,20251007,000000,13.11,13.19,12.78,12.84,1455917,0
+MBC.US,D,20251008,000000,12.91,13.49,12.8,13.3,1468671,0
+MBC.US,D,20251009,000000,13.32,13.32,13.05,13.16,1922438,0
+MBC.US,D,20251010,000000,13.165,13.32,12.655,12.7,1751672,0
+MBC.US,D,20251013,000000,12.86,12.98,12.68,12.68,1140673,0
+MBC.US,D,20251014,000000,12.4,13.11,12.4,13.08,1232151,0
+MBC.US,D,20251015,000000,13.13,13.37,13.02,13.22,1175793,0
+MBC.US,D,20251016,000000,13.285,13.36,12.855,12.9,1124340,0
+MBC.US,D,20251017,000000,12.81,13.02,12.71,12.75,1004795,0
+MBC.US,D,20251020,000000,12.79,13.11,12.775,12.89,905526,0
+MBC.US,D,20251021,000000,12.75,13.19,12.63,12.82,828307,0
+MBC.US,D,20251022,000000,12.755,13,12.62,12.85,1106748,0
+MBC.US,D,20251023,000000,12.96,13.15,12.74,12.99,1084638,0
+MBC.US,D,20251024,000000,13.11,13.28,12.79,12.8,682228,0
+MBC.US,D,20251027,000000,12.905,13.06,12.725,12.8,962573,0
+MBC.US,D,20251028,000000,12.66,13.06,12.65,12.98,1016572,0
+MBC.US,D,20251029,000000,12.98,13.25,12.65,12.79,1314068,0
+MBC.US,D,20251030,000000,12.6,12.88,12.56,12.66,1571683,0
+MBC.US,D,20251031,000000,12.66,12.75,12.46,12.63,1498851,0
+MBC.US,D,20251103,000000,12.45,12.54,12.22,12.45,2191257,0
+MBC.US,D,20251104,000000,12.38,12.77,12.165,12.63,1836915,0
+MBC.US,D,20251105,000000,11.79,12.17,10.64,10.81,6658349,0
+MBC.US,D,20251106,000000,10.73,11.17,10.73,11.06,2142529,0
+MBC.US,D,20251107,000000,10.98,11.25,10.845,10.99,2609150,0
+MBC.US,D,20251110,000000,11.05,11.2381,10.68,10.69,2457824,0
+MBC.US,D,20251111,000000,10.935,10.935,10.46,10.58,1915293,0
+MBC.US,D,20251112,000000,10.63,10.75,10.46,10.56,2130102,0
+MBC.US,D,20251113,000000,10.545,10.6,10.15,10.25,1590719,0
+MBC.US,D,20251114,000000,10.1,10.29,9.96,10.15,1830032,0
+MBC.US,D,20251117,000000,10.1,10.145,9.76,9.82,2100600,0
+MBC.US,D,20251118,000000,9.825,9.825,9.44,9.44,1819953,0
+MBC.US,D,20251119,000000,9.45,9.71,9.33,9.65,1714940,0
+MBC.US,D,20251120,000000,9.615,9.78,9.49,9.57,1432282,0
+MBC.US,D,20251121,000000,9.52,10.29,9.52,10.15,2255886,0
+MBC.US,D,20251124,000000,10.04,10.42,9.89,10.36,1805201,0
+MBC.US,D,20251125,000000,10.5,11.08,10.365,11,2670195,0
+MBC.US,D,20251126,000000,10.935,11.38,10.9,11.14,3667080,0
+MBC.US,D,20251128,000000,11.12,11.16,11.025,11.09,1229222,0
+MBC.US,D,20251201,000000,11,11.39,10.8,11.2,2001412,0
+MBC.US,D,20251202,000000,11.33,11.405,10.99,11.29,1699562,0
+MBC.US,D,20251203,000000,11.3,11.64,11.205,11.55,2035745,0
+MBC.US,D,20251204,000000,11.465,11.53,11.21,11.22,1556485,0
+MBC.US,D,20251205,000000,11.14,11.29,11.05,11.14,1613028,0
+MBC.US,D,20251208,000000,11.2,11.22,10.92,11.09,1546453,0
+MBC.US,D,20251209,000000,11.085,11.115,10.935,11.01,1791962,0
+MBC.US,D,20251210,000000,10.88,11.75,10.88,11.62,1561710,0
+MBC.US,D,20251211,000000,11.65,11.93,11.65,11.92,1640107,0
+MBC.US,D,20251212,000000,11.935,12.02,11.535,11.65,1493429,0
+MBC.US,D,20251215,000000,11.69,11.76,11.48,11.56,1178712,0
+MBC.US,D,20251216,000000,11.54,11.69,11.435,11.5,1320468,0
+MBC.US,D,20251217,000000,11.33,11.685,11.315,11.46,1357224,0
+MBC.US,D,20251218,000000,11.545,11.81,11.49,11.49,908179,0
+MBC.US,D,20251219,000000,11.43,11.5,11.08,11.21,1986316,0
+MBC.US,D,20251222,000000,11.155,11.335,11.155,11.27,1039758,0
+MBC.US,D,20251223,000000,11.29,11.32,11.14,11.17,993104,0
+MBC.US,D,20251224,000000,11.125,11.3,11.11,11.21,758638,0
+MBC.US,D,20251226,000000,11.24,11.295,11.06,11.27,840915,0
+MBC.US,D,20251229,000000,11.23,11.3,11.05,11.17,1256284,0
+MBC.US,D,20251230,000000,11.21,11.265,11.03,11.04,932910,0
+MBC.US,D,20251231,000000,11.035,11.16,10.94,11.04,1400842,0
+MBC.US,D,20260102,000000,11.05,11.34,11.02,11.28,1708482,0
+MBC.US,D,20260105,000000,11.3,11.66,11.19,11.27,937938,0
+MBC.US,D,20260106,000000,10.91,11.475,10.91,11.42,1485199,0
+MBC.US,D,20260107,000000,11.4588,11.525,11.24,11.31,1037209,0
+MBC.US,D,20260108,000000,11.245,11.8,11.17,11.64,2071778,0
+MBC.US,D,20260109,000000,11.745,12.295,11.69,12.28,1844893,0
+MBC.US,D,20260112,000000,12.11,12.72,11.98,12.44,1882582,0
+MBC.US,D,20260113,000000,12.59,12.62,12.27,12.34,912168,0
+MBC.US,D,20260114,000000,12.39,12.79,12.21,12.62,1287265,0
+MBC.US,D,20260115,000000,12.675,13.03,12.58,12.99,1306223,0
+MBC.US,D,20260116,000000,13.02,13.04,12.84,12.9,1278643,0
+MBC.US,D,20260120,000000,12.52,12.69,12.34,12.4,1107837,0
+MBC.US,D,20260121,000000,12.47,13,12.44,12.99,1134760,0
+MBC.US,D,20260122,000000,13.0425,13.18,12.885,13.07,791583,0
+MBC.US,D,20260123,000000,13.06,13.12,12.485,12.57,1323985,0
+MBC.US,D,20260126,000000,12.535,12.54,12.06,12.12,1172917,0
+MBC.US,D,20260127,000000,12.045,12.05,11.885,12.02,1253733,0
+MBC.US,D,20260128,000000,11.9647,12.2,11.88,11.91,1418319,0
+MBC.US,D,20260129,000000,11.88,12.11,11.735,12.01,1334743,0
+MBC.US,D,20260130,000000,11.84,12.235,11.8,12.12,1450295,0
+MBC.US,D,20260202,000000,12.19,12.615,12.02,12.49,1193217,0
+MBC.US,D,20260203,000000,12.375,13.31,12.375,12.99,1533446,0
+MBC.US,D,20260204,000000,13.06,13.37,12.83,13.28,2354737,0
+MBC.US,D,20260205,000000,13.295,13.4,12.975,13.13,1375467,0
+MBC.US,D,20260206,000000,13.27,13.755,13.27,13.59,3017257,0
+MBC.US,D,20260209,000000,13.51,13.65,13.36,13.45,2460555,0
+MBC.US,D,20260210,000000,13.58,13.955,13.47,13.82,2903092,0
+MBC.US,D,20260211,000000,11.18,12.33,10.99,12.06,7983679,0
+MBC.US,D,20260212,000000,12.1,12.395,11.51,11.57,3752249,0
+MBC.US,D,20260213,000000,11.5,12.22,11.5,11.79,3444452,0
+MBC.US,D,20260217,000000,11.719,11.975,11.575,11.59,2057974,0
+MBC.US,D,20260218,000000,11.1874,12.11,11.1874,12.03,2774842,0